1626912000000|2021-07-22 00:00:00|86919.8|86869.8|86919.9|86869.9|86922.1|86872.1|86917|86867|37
1626912010000|2021-07-22 00:00:10|86920.4|86870.4|86923.6|86873.6|86924.1|86874.1|86918.7|86868.7|16
1626912020000|2021-07-22 00:00:20|86923.7|86873.7|86921.9|86871.9|86924.7|86874.7|86920.1|86870.1|14
1626912030000|2021-07-22 00:00:30|86922|86872|86938.3|86888.3|86941.4|86891.4|86921.4|86871.4|39
1626912040000|2021-07-22 00:00:40|86937.5|86887.5|86938.5|86888.5|86939.3|86889.3|86937|86887|19
1626912050000|2021-07-22 00:00:50|86938.8|86888.8|86935.9|86885.9|86939.1|86889.1|86935.3|86885.3|18
1626912060000|2021-07-22 00:01:00|86936.4|86886.4|86937.6|86887.6|86939.4|86889.4|86935.9|86885.9|14
1626912070000|2021-07-22 00:01:10|86937.3|86887.3|86928.9|86878.9|86944.4|86888.9|86926.9|86872.1|29
1626912080000|2021-07-22 00:01:20|86929.1|86879.1|86930.3|86880.3|86937.5|86883|86926.4|86863.1|49
1626912090000|2021-07-22 00:01:30|86929.7|86879.7|86930.7|86880.7|86931.1|86881.1|86929.4|86879.4|26
1626912100000|2021-07-22 00:01:40|86930.6|86880.6|86932.3|86882.3|86933.4|86883.4|86930.3|86880.3|14
1626912110000|2021-07-22 00:01:50|86932.1|86882.1|86936.9|86886.9|86936.9|86886.9|86931.8|86881.8|30
1626912120000|2021-07-22 00:02:00|86936.8|86886.8|86938.2|86888.2|86938.7|86888.7|86936.4|86886.4|30
1626912130000|2021-07-22 00:02:10|86938.3|86888.3|86935.4|86885.4|86938.9|86888.9|86930.6|86880.6|33
1626912140000|2021-07-22 00:02:20|86938|86888|86938.7|86888.7|86938.7|86888.7|86936.5|86886.5|8
1626912150000|2021-07-22 00:02:30|86937.9|86887.9|86937.7|86887.7|86938.5|86888.5|86937.3|86887.3|25
1626912160000|2021-07-22 00:02:40|86937.6|86887.6|86935.8|86885.8|86938|86888|86933|86883|31
1626912170000|2021-07-22 00:02:50|86936.5|86886.5|86938.2|86888.2|86939.2|86889.2|86936.5|86886.5|17
1626912180000|2021-07-22 00:03:00|86938.1|86888.1|86937.4|86887.4|86939.2|86889.2|86933.7|86883.7|23
1626912190000|2021-07-22 00:03:10|86937.7|86887.7|86937.5|86887.5|86937.8|86887.8|86936.2|86886.2|19
1626912200000|2021-07-22 00:03:20|86936.7|86886.7|86936.9|86886.9|86937.7|86887.7|86935|86885|12
1626912210000|2021-07-22 00:03:30|86937.6|86887.6|86938.9|86888.9|86939.2|86889.2|86937.2|86887.2|20
1626912220000|2021-07-22 00:03:40|86939|86889|86935.3|86885.3|86939.2|86889.2|86933.1|86883.1|14
1626912230000|2021-07-22 00:03:50|86936.1|86886.1|86936.1|86886.1|86937|86887|86935.1|86885.1|12
1626912240000|2021-07-22 00:04:00|86935.6|86885.6|86939|86889|86939.2|86889.2|86935.6|86885.6|22
1626912250000|2021-07-22 00:04:10|86939.2|86889.2|86934.1|86884.1|86939.3|86889.3|86933.6|86883.6|18
1626912260000|2021-07-22 00:04:20|86934.8|86884.8|86936.5|86886.5|86945.1|86886.5|86934.3|86874.9|12
1626912270000|2021-07-22 00:04:30|86938.3|86888.3|86944.5|86868.7|86944.5|86888.5|86931|86868.7|17
1626912280000|2021-07-22 00:04:40|86943.6|86869.5|86933.2|86883.2|86944.2|86883.6|86932.1|86869.5|20
1626912290000|2021-07-22 00:04:50|86933.3|86883.3|86940.4|86867.4|86941.6|86883.3|86931.1|86867.4|8
1626912300000|2021-07-22 00:05:00|86930.4|86880.4|86933.3|86883.3|86933.3|86883.3|86930.4|86880.4|14
1626912310000|2021-07-22 00:05:10|86932.3|86882.3|86940.7|86870.2|86940.7|86882.8|86930.1|86870.2|9
1626912320000|2021-07-22 00:05:20|86941.7|86871|86935.4|86885.4|86941.7|86885.4|86926|86869.1|15
1626912330000|2021-07-22 00:05:30|86933.9|86883.9|86924.4|86874.4|86935.8|86885.8|86923.9|86873.9|36
1626912340000|2021-07-22 00:05:40|86919.6|86869.6|86917|86867|86930.2|86873.2|86916.5|86855.6|45
1626912350000|2021-07-22 00:05:50|86917.9|86867.9|86917|86867|86928.6|86870.9|86916.1|86850.6|65
1626912360000|2021-07-22 00:06:00|86916.6|86866.6|86920.5|86870.5|86921.8|86871.8|86916.1|86866.1|34
1626912370000|2021-07-22 00:06:10|86920.4|86870.4|86925.3|86854.8|86926.8|86870.4|86915.3|86853|24
1626912380000|2021-07-22 00:06:20|86915.6|86865.6|86940.4|86868.7|86940.8|86880.5|86915.6|86856.7|45
1626912390000|2021-07-22 00:06:30|86929.8|86879.8|86939.8|86889.8|86948.7|86890.5|86927.9|86869.2|62
1626912400000|2021-07-22 00:06:40|86940.1|86890.1|86934.1|86884.1|86940.2|86890.2|86933.8|86883.8|39
1626912410000|2021-07-22 00:06:50|86934.5|86884.5|86932.3|86882.3|86936.1|86886.1|86931.8|86881.8|25
1626912420000|2021-07-22 00:07:00|86932.1|86882.1|86932.3|86882.3|86934.2|86884.2|86931.9|86881.9|35
1626912430000|2021-07-22 00:07:10|86932|86882|86937|86887|86947|86893.3|86932|86876.5|44
1626912440000|2021-07-22 00:07:20|86937.4|86887.4|86941.1|86891.1|86941.4|86891.4|86936.6|86886.6|20
1626912450000|2021-07-22 00:07:30|86941|86891|86938.3|86888.3|86941|86891|86935.1|86885.1|33
1626912460000|2021-07-22 00:07:40|86940.7|86890.7|86939.7|86889.7|86940.7|86890.7|86937.5|86887.5|16
1626912470000|2021-07-22 00:07:50|86938.8|86888.8|86937.6|86887.6|86938.8|86888.8|86937.4|86887.4|16
1626912480000|2021-07-22 00:08:00|86933.6|86883.6|86931.3|86881.3|86937|86887|86931.3|86881.3|15
1626912490000|2021-07-22 00:08:10|86936|86886|86935.7|86885.7|86941.3|86886.5|86935.4|86870.7|20
1626912500000|2021-07-22 00:08:20|86933|86883|86936.6|86886.6|86937.7|86887.7|86933|86883|17
1626912510000|2021-07-22 00:08:30|86937.2|86887.2|86934.6|86884.6|86937.2|86887.2|86934.6|86884.6|19
1626912520000|2021-07-22 00:08:40|86934.9|86884.9|86936.5|86886.5|86936.5|86886.5|86932.7|86882.7|15
1626912530000|2021-07-22 00:08:50|86936.4|86886.4|86936.3|86886.3|86937.1|86887.1|86935.4|86885.4|13
1626912540000|2021-07-22 00:09:00|86936.5|86886.5|86940.3|86890.3|86942.1|86892.1|86934|86884|50
1626912550000|2021-07-22 00:09:10|86941.2|86891.2|86940.1|86890.1|86949.2|86893|86939|86873.7|32
1626912560000|2021-07-22 00:09:20|86941.3|86891.3|86944.2|86894.2|86946.1|86896.1|86938.5|86888.5|57
1626912570000|2021-07-22 00:09:30|86945.1|86895.1|86942.4|86892.4|86945.7|86895.7|86939.3|86889.3|41
1626912580000|2021-07-22 00:09:40|86942.2|86892.2|86947.5|86897.5|86953.7|86898.5|86939.3|86879.6|45
1626912590000|2021-07-22 00:09:50|86947.2|86897.2|86951|86901|86951|86901|86943.3|86893.3|38
1626912600000|2021-07-22 00:10:00|86950.4|86900.4|86945.3|86895.3|86950.6|86900.6|86943.2|86893.2|34
1626912610000|2021-07-22 00:10:10|86947.3|86897.3|86945.4|86895.4|86947.3|86897.3|86944.4|86894.4|26
1626912620000|2021-07-22 00:10:20|86945.2|86895.2|86942|86892|86945.2|86895.2|86940.1|86890.1|30
1626912630000|2021-07-22 00:10:30|86941.8|86891.8|86941.6|86891.6|86943.9|86893.9|86940.9|86890.9|18
1626912640000|2021-07-22 00:10:40|86941.8|86891.8|86942.4|86892.4|86949.9|86899.9|86940.6|86890.6|43
1626912650000|2021-07-22 00:10:50|86943.6|86893.6|86938.5|86888.5|86944.2|86894.2|86937|86887|32
1626912660000|2021-07-22 00:11:00|86938.1|86888.1|86937.7|86887.7|86939.5|86889.5|86934.6|86884.6|26
1626912670000|2021-07-22 00:11:10|86937.4|86887.4|86939.3|86889.3|86939.4|86889.4|86937.1|86887.1|26
1626912680000|2021-07-22 00:11:20|86939.8|86889.8|86940.6|86890.6|86942.7|86892.7|86937.4|86887.4|24
1626912690000|2021-07-22 00:11:30|86940.8|86890.8|86941.5|86891.5|86945.8|86895.8|86940.2|86890.2|20
1626912700000|2021-07-22 00:11:40|86942.1|86892.1|86946.2|86896.2|86946.2|86896.2|86942|86892|14
1626912710000|2021-07-22 00:11:50|86948|86898|86950.2|86900.2|86950.7|86900.7|86945.7|86895.7|39
1626912720000|2021-07-22 00:12:00|86949.7|86899.7|86949.3|86899.3|86950.4|86900.4|86948.5|86898.5|20
1626912730000|2021-07-22 00:12:10|86949.5|86899.5|86948.8|86898.8|86950|86900|86946.5|86896.5|33
1626912740000|2021-07-22 00:12:20|86948|86898|86935.8|86885.8|86950.8|86900.8|86935.8|86885.8|44
1626912750000|2021-07-22 00:12:30|86930.5|86880.5|86940.2|86890.2|86940.2|86890.2|86904.1|86854.1|59
1626912760000|2021-07-22 00:12:40|86940.3|86890.3|86934|86884|86940.7|86890.7|86933.4|86883.4|46
1626912770000|2021-07-22 00:12:50|86934.1|86884.1|86909.2|86859.2|86934.1|86884.1|86909.2|86859.2|62
1626912780000|2021-07-22 00:13:00|86909|86859|86907.7|86857.7|86909.5|86859.5|86907|86857|44
1626912790000|2021-07-22 00:13:10|86908.6|86858.6|86904.7|86854.7|86908.6|86858.6|86904.3|86854.3|27
1626912800000|2021-07-22 00:13:20|86904.6|86854.6|86905.8|86855.8|86906.4|86856.4|86904.6|86854.6|26
1626912810000|2021-07-22 00:13:30|86905.7|86855.7|86905.8|86855.8|86906.9|86856.9|86904.7|86854.7|33
1626912820000|2021-07-22 00:13:40|86905.5|86855.5|86911.2|86861.2|86911.6|86861.6|86905.4|86855.4|43
1626912830000|2021-07-22 00:13:50|86910.8|86860.8|86913|86863|86915.1|86865.1|86908.7|86858.7|28
1626912840000|2021-07-22 00:14:00|86912|86862|86907|86857|86912.7|86862.7|86905.9|86855.9|40
1626912850000|2021-07-22 00:14:10|86907.8|86857.8|86913.4|86863.4|86914.1|86864.1|86906.5|86856.5|30
1626912860000|2021-07-22 00:14:20|86909.7|86859.7|86909.8|86859.8|86910.9|86860.9|86909.4|86859.4|14
1626912870000|2021-07-22 00:14:30|86908.6|86858.6|86915.7|86865.7|86916.5|86866.5|86908.6|86858.6|36
1626912880000|2021-07-22 00:14:40|86915.5|86865.5|86939|86889|86939.8|86889.8|86913.5|86863.5|44
1626912890000|2021-07-22 00:14:50|86939.1|86889.1|86939.6|86889.6|86941|86891|86936.2|86886.2|37
1626912900000|2021-07-22 00:15:00|86939.8|86889.8|86938.1|86888.1|86940|86890|86937.3|86887.3|32
1626912910000|2021-07-22 00:15:10|86938.6|86888.6|86942.5|86892.5|86942.6|86892.6|86935.8|86885.8|40
1626912920000|2021-07-22 00:15:20|86943.7|86893.7|86940.6|86890.6|86944|86894|86939.7|86889.7|37
1626912930000|2021-07-22 00:15:30|86940.7|86890.7|86935.7|86885.7|86941.4|86891.4|86935.3|86885.3|32
1626912940000|2021-07-22 00:15:40|86935.6|86885.6|86934.7|86884.7|86936.5|86886.5|86934.7|86884.7|14
1626912950000|2021-07-22 00:15:50|86935|86885|86938.2|86888.2|86938.4|86888.4|86935|86885|22
1626912960000|2021-07-22 00:16:00|86937.6|86887.6|86937.9|86887.9|86937.9|86887.9|86936.2|86886.2|28
1626912970000|2021-07-22 00:16:10|86937|86887|86937.3|86887.3|86940.5|86890.5|86933.3|86883.3|23
1626912980000|2021-07-22 00:16:20|86937.5|86887.5|86933.9|86883.9|86937.5|86887.5|86932.6|86882.6|22
1626912990000|2021-07-22 00:16:30|86934.4|86884.4|86936.5|86886.5|86938.7|86888.7|86934|86884|27
1626913000000|2021-07-22 00:16:40|86936.4|86886.4|86934.5|86884.5|86936.9|86886.9|86934.5|86884.5|11
1626913010000|2021-07-22 00:16:50|86934|86884|86936.5|86886.5|86945.9|86892.5|86933.7|86871.2|36
1626913020000|2021-07-22 00:17:00|86939|86889|86938.1|86888.1|86939.2|86889.2|86932.8|86882.8|38
1626913030000|2021-07-22 00:17:10|86937.8|86887.8|86934.6|86884.6|86937.8|86887.8|86934.6|86884.6|19
1626913040000|2021-07-22 00:17:20|86934.4|86884.4|86930.2|86880.2|86936|86886|86926.7|86876.7|51
1626913050000|2021-07-22 00:17:30|86930|86880|86930.4|86880.4|86931.3|86881.3|86929|86879|28
1626913060000|2021-07-22 00:17:40|86929.5|86879.5|86931.4|86881.4|86933.2|86883.2|86928.3|86878.3|25
1626913070000|2021-07-22 00:17:50|86931.1|86881.1|86935.4|86885.4|86935.8|86885.8|86930.8|86880.8|17
1626913080000|2021-07-22 00:18:00|86935.3|86885.3|86937|86887|86937.9|86887.9|86934.9|86884.9|29
1626913090000|2021-07-22 00:18:10|86937.3|86887.3|86938.2|86888.2|86938.4|86888.4|86935.7|86885.7|22
1626913100000|2021-07-22 00:18:20|86938.4|86888.4|86937.6|86887.6|86938.6|86888.6|86937.1|86887.1|14
1626913110000|2021-07-22 00:18:30|86937.8|86887.8|86939.7|86889.7|86941.2|86891.2|86936.3|86886.3|30
1626913120000|2021-07-22 00:18:40|86940|86890|86941.8|86891.8|86942.2|86892.2|86939.6|86889.6|23
1626913130000|2021-07-22 00:18:50|86941.7|86891.7|86940.5|86890.5|86942.4|86892.4|86939.9|86889.9|25
1626913140000|2021-07-22 00:19:00|86940.2|86890.2|86938.8|86888.8|86942.1|86892.1|86938.6|86888.6|29
1626913150000|2021-07-22 00:19:10|86939.4|86889.4|86942|86892|86942.7|86892.7|86939.4|86889.4|13
1626913160000|2021-07-22 00:19:20|86941.7|86891.7|86940.8|86890.8|86942.2|86892.2|86940.2|86890.2|18
1626913170000|2021-07-22 00:19:30|86940.7|86890.7|86942.4|86892.4|86942.4|86892.4|86940.4|86890.4|11
1626913180000|2021-07-22 00:19:40|86941.7|86891.7|86948.5|86898.5|86949.9|86899.9|86940.4|86890.4|36
1626913190000|2021-07-22 00:19:50|86947.8|86897.8|86949.1|86899.1|86950.4|86900.4|86947.5|86897.5|30
1626913200000|2021-07-22 00:20:00|86949.4|86899.4|86945.9|86895.9|86949.8|86899.8|86945.9|86895.9|21
1626913210000|2021-07-22 00:20:10|86945.1|86895.1|86947.1|86897.1|86947.1|86897.1|86944.4|86894.4|22
1626913220000|2021-07-22 00:20:20|86946.7|86896.7|86945.4|86895.4|86948.1|86898.1|86945.4|86895.4|15
1626913230000|2021-07-22 00:20:30|86944.9|86894.9|86945.5|86895.5|86945.7|86895.7|86944.6|86894.6|18
1626913240000|2021-07-22 00:20:40|86945.4|86895.4|86945.3|86895.3|86945.8|86895.8|86945.2|86895.2|15
1626913250000|2021-07-22 00:20:50|86945.4|86895.4|86947.6|86897.6|86948.9|86898.9|86945.4|86895.4|23
1626913260000|2021-07-22 00:21:00|86947.7|86897.7|86945|86895|86947.7|86897.7|86945|86895|17
1626913270000|2021-07-22 00:21:10|86945.2|86895.2|86947.9|86897.9|86948|86898|86945.2|86895.2|20
1626913280000|2021-07-22 00:21:20|86948.1|86898.1|86950.6|86900.6|86951.2|86901.2|86948.1|86898.1|40
1626913290000|2021-07-22 00:21:30|86950.7|86900.7|86951.1|86901.1|86951.4|86901.4|86950.5|86900.5|15
1626913300000|2021-07-22 00:21:40|86951.3|86901.3|86948.6|86898.6|86952.2|86902.2|86948.6|86898.6|13
1626913310000|2021-07-22 00:21:50|86952|86902|86951.9|86901.9|86952.5|86902.5|86950.9|86900.9|20
1626913320000|2021-07-22 00:22:00|86951.8|86901.8|86949.6|86899.6|86952.1|86902.1|86949|86899|18
1626913330000|2021-07-22 00:22:10|86950.1|86900.1|86949.6|86899.6|86951.7|86901.7|86949.6|86899.6|19
1626913340000|2021-07-22 00:22:20|86949.5|86899.5|86948.9|86898.9|86949.5|86899.5|86948.8|86898.8|16
1626913350000|2021-07-22 00:22:30|86949.3|86899.3|86947.8|86897.8|86951.9|86901.9|86947.8|86897.8|30
1626913360000|2021-07-22 00:22:40|86948|86898|86949.2|86899.2|86949.2|86899.2|86947.6|86897.6|14
1626913370000|2021-07-22 00:22:50|86948.6|86898.6|86949.6|86899.6|86951.9|86901.9|86948.4|86898.4|25
1626913380000|2021-07-22 00:23:00|86949.7|86899.7|86947.3|86897.3|86949.7|86899.7|86947|86897|19
1626913390000|2021-07-22 00:23:10|86947.5|86897.5|86949.4|86899.4|86950|86900|86947.5|86897.5|38
1626913400000|2021-07-22 00:23:20|86949.2|86899.2|86949.4|86899.4|86949.5|86899.5|86947.8|86897.8|24
1626913410000|2021-07-22 00:23:30|86949.6|86899.6|86949.9|86899.9|86952.3|86902.3|86948.9|86898.9|12
1626913420000|2021-07-22 00:23:40|86949.3|86899.3|86948.8|86898.8|86949.3|86899.3|86946.8|86896.8|19
1626913430000|2021-07-22 00:23:50|86948.7|86898.7|86946.8|86896.8|86948.7|86898.7|86946|86896|18
1626913440000|2021-07-22 00:24:00|86947.1|86897.1|86948.3|86898.3|86949|86899|86946.3|86896.3|18
1626913450000|2021-07-22 00:24:10|86948.2|86898.2|86947.6|86897.6|86948.8|86898.8|86947.4|86897.4|16
1626913460000|2021-07-22 00:24:20|86947.3|86897.3|86946.7|86896.7|86948.2|86898.2|86946.7|86896.7|16
1626913470000|2021-07-22 00:24:30|86947.2|86897.2|86943.4|86893.4|86947.3|86897.3|86941.6|86891.6|39
1626913480000|2021-07-22 00:24:40|86942.6|86892.6|86939.8|86889.8|86942.6|86892.6|86939.8|86889.8|19
1626913490000|2021-07-22 00:24:50|86940.7|86890.7|86939.8|86889.8|86941.4|86891.4|86937.3|86887.3|19
1626913500000|2021-07-22 00:25:00|86942.1|86892.1|86939.9|86889.9|86944|86894|86938.1|86888.1|30
1626913510000|2021-07-22 00:25:10|86939.8|86889.8|86943|86893|86943.3|86893.3|86936.9|86886.9|14
1626913520000|2021-07-22 00:25:20|86942.7|86892.7|86940.4|86890.4|86943.1|86893.1|86939.3|86889.3|27
1626913530000|2021-07-22 00:25:30|86939.3|86889.3|86940|86890|86944.8|86894.8|86939.3|86889.3|17
1626913540000|2021-07-22 00:25:40|86939.9|86889.9|86944.9|86894.9|86945.4|86895.4|86939.8|86889.8|19
1626913550000|2021-07-22 00:25:50|86944.7|86894.7|86943.7|86893.7|86945.8|86895.8|86941.8|86891.8|24
1626913560000|2021-07-22 00:26:00|86943.8|86893.8|86944.9|86894.9|86946.5|86896.5|86940.6|86890.6|23
1626913570000|2021-07-22 00:26:10|86944.3|86894.3|86945.6|86895.6|86946.5|86896.5|86944.3|86894.3|19
1626913580000|2021-07-22 00:26:20|86946.1|86896.1|86945.2|86895.2|86947.3|86897.3|86944.2|86894.2|23
1626913590000|2021-07-22 00:26:30|86945.1|86895.1|86947.9|86897.9|86948.6|86898.6|86945|86895|31
1626913600000|2021-07-22 00:26:40|86948.7|86898.7|86950.8|86900.8|86951|86901|86947.1|86897.1|21
1626913610000|2021-07-22 00:26:50|86950.7|86900.7|86952|86902|86952.5|86902.5|86947.4|86897.4|33
1626913620000|2021-07-22 00:27:00|86952.1|86902.1|86951.1|86901.1|86952.7|86902.7|86947.5|86897.5|30
1626913630000|2021-07-22 00:27:10|86950.9|86900.9|86951.6|86901.6|86953|86903|86946.2|86896.2|41
1626913640000|2021-07-22 00:27:20|86950.1|86900.1|86948.7|86898.7|86951.1|86901.1|86944.6|86894.6|12
1626913650000|2021-07-22 00:27:30|86949|86899|86945.7|86895.7|86951.8|86901.8|86943.9|86893.9|20
1626913660000|2021-07-22 00:27:40|86944.2|86894.2|86942.7|86892.7|86947.2|86897.2|86942.6|86892.6|14
1626913670000|2021-07-22 00:27:50|86942.8|86892.8|86944.7|86894.7|86947.7|86897.7|86942.8|86892.8|27
1626913680000|2021-07-22 00:28:00|86944.6|86894.6|86948.1|86898.1|86950.8|86900.8|86944.2|86894.2|27
1626913690000|2021-07-22 00:28:10|86950.9|86900.9|86951|86901|86951.8|86901.8|86945.5|86895.5|27
1626913700000|2021-07-22 00:28:20|86951.5|86901.5|86949.7|86899.7|86951.5|86901.5|86943.9|86893.9|27
1626913710000|2021-07-22 00:28:30|86949.3|86899.3|86948.7|86898.7|86949.8|86899.8|86946.5|86896.5|12
1626913720000|2021-07-22 00:28:40|86946.6|86896.6|86951.9|86901.9|86951.9|86901.9|86946.6|86896.6|21
1626913730000|2021-07-22 00:28:50|86952.1|86902.1|86951|86901|86952.3|86902.3|86945.3|86895.3|24
1626913740000|2021-07-22 00:29:00|86946.7|86896.7|86945.3|86895.3|86951.1|86901.1|86944.9|86894.9|24
1626913750000|2021-07-22 00:29:10|86945.6|86895.6|86945.4|86895.4|86950.4|86900.4|86944.9|86894.9|29
1626913760000|2021-07-22 00:29:20|86945.2|86895.2|86950.4|86900.4|86950.8|86900.8|86945.2|86895.2|14
1626913770000|2021-07-22 00:29:30|86950.6|86900.6|86944.6|86894.6|86950.9|86900.9|86944.3|86894.3|21
1626913780000|2021-07-22 00:29:40|86944|86894|86945.4|86895.4|86948.7|86898.7|86943.6|86893.6|31
1626913790000|2021-07-22 00:29:50|86946.2|86896.2|86948.9|86898.9|86952.4|86902.4|86945.1|86895.1|30
1626913800000|2021-07-22 00:30:00|86949|86899|86952.6|86902.6|86957.4|86907.4|86949|86899|26
1626913810000|2021-07-22 00:30:10|86953.6|86903.6|86953.1|86903.1|86953.6|86903.6|86949.8|86899.8|21
1626913820000|2021-07-22 00:30:20|86953|86903|86954.7|86904.7|86956.4|86906.4|86951.9|86901.9|13
1626913830000|2021-07-22 00:30:30|86955.1|86905.1|86954.5|86904.5|86955.3|86905.3|86953.8|86903.8|12
1626913840000|2021-07-22 00:30:40|86953.9|86903.9|86954.6|86904.6|86955.5|86905.5|86951.4|86901.4|20
1626913850000|2021-07-22 00:30:50|86954.4|86904.4|86955.9|86905.9|86957.1|86907.1|86954.4|86904.4|3
1626913860000|2021-07-22 00:31:00|86955.6|86905.6|86956.6|86906.6|86956.6|86906.6|86950.4|86900.4|27
1626913870000|2021-07-22 00:31:10|86956.5|86906.5|86952.9|86902.9|86957.1|86907.1|86952.6|86902.6|15
1626913880000|2021-07-22 00:31:20|86954|86904|86956.7|86906.7|86956.7|86906.7|86954|86904|6
1626913890000|2021-07-22 00:31:30|86956.9|86906.9|86958.4|86908.4|86959.3|86909.3|86952.8|86902.8|28
1626913900000|2021-07-22 00:31:40|86958.3|86908.3|86957|86907|86959.3|86909.3|86955|86905|17
1626913910000|2021-07-22 00:31:50|86956.3|86906.3|86963.1|86913.1|86963.3|86913.3|86955.6|86905.6|24
1626913920000|2021-07-22 00:32:00|86962.5|86912.5|86963.2|86913.2|86963.9|86913.9|86958.7|86908.7|22
1626913930000|2021-07-22 00:32:10|86963.9|86913.9|86964.2|86914.2|86964.7|86914.7|86963.1|86913.1|13
1626913940000|2021-07-22 00:32:20|86964.3|86914.3|86960.4|86910.4|86964.5|86914.5|86960.4|86910.4|19
1626913950000|2021-07-22 00:32:30|86963.9|86913.9|86965.9|86915.9|86965.9|86915.9|86960.2|86910.2|28
1626913960000|2021-07-22 00:32:40|86965.7|86915.7|86960.9|86910.9|86965.7|86915.7|86960.9|86910.9|22
1626913970000|2021-07-22 00:32:50|86960.8|86910.8|86965|86915|86965|86915|86960.8|86910.8|26
1626913980000|2021-07-22 00:33:00|86965.1|86915.1|86965.7|86915.7|86965.7|86915.7|86960.9|86910.9|21
1626913990000|2021-07-22 00:33:10|86966.1|86916.1|86966.7|86916.7|86966.7|86916.7|86962.1|86912.1|21
1626914000000|2021-07-22 00:33:20|86966.3|86916.3|86967.4|86917.4|86968.4|86918.4|86965.9|86915.9|15
1626914010000|2021-07-22 00:33:30|86967.2|86917.2|86966.4|86916.4|86968.9|86918.9|86966.2|86916.2|21
1626914020000|2021-07-22 00:33:40|86967.1|86917.1|86966.5|86916.5|86967.1|86917.1|86966.2|86916.2|12
1626914030000|2021-07-22 00:33:50|86966.6|86916.6|86964.1|86914.1|86978.4|86921.7|86964|86903|13
1626914040000|2021-07-22 00:34:00|86964.7|86914.7|86932.9|86882.9|86966.3|86916.3|86932.9|86882.9|27
1626914050000|2021-07-22 00:34:10|86931.2|86881.2|86974.6|86924.6|86987.7|86937.7|86914.1|86864.1|77
1626914060000|2021-07-22 00:34:20|86967.8|86917.8|86982.5|86932.5|86982.5|86932.5|86924.2|86874.2|76
1626914070000|2021-07-22 00:34:30|86986.7|86936.7|86963.5|86913.5|86986.7|86936.7|86947.9|86897.9|62
1626914080000|2021-07-22 00:34:40|86964.1|86914.1|86981.1|86931.1|86982.4|86931.1|86919.5|86869.5|78
1626914090000|2021-07-22 00:34:50|86990.8|86919.8|86977.6|86905.5|86990.8|86932.9|86952|86899.1|65
1626914100000|2021-07-22 00:35:00|86963|86913|86967.8|86917.8|86982.5|86920.7|86962.4|86903.1|51
1626914110000|2021-07-22 00:35:10|86965.8|86915.8|86969.5|86919.5|86978.7|86919.9|86965.2|86908.7|36
1626914120000|2021-07-22 00:35:20|86969.2|86919.2|86965.4|86915.4|86969.3|86919.3|86965|86915|30
1626914130000|2021-07-22 00:35:30|86965.1|86915.1|86968.4|86918.4|86981.8|86918.8|86963.1|86906.8|26
1626914140000|2021-07-22 00:35:40|86966.5|86916.5|86965.3|86915.3|86980.9|86918.1|86965.2|86904.4|24
1626914150000|2021-07-22 00:35:50|86965|86915|86961.8|86911.8|86980.3|86916.7|86961.8|86900.4|31
1626914160000|2021-07-22 00:36:00|86961.9|86911.9|86964.7|86914.7|86968.1|86918.1|86961.9|86911.9|50
1626914170000|2021-07-22 00:36:10|86964.9|86914.9|86967.4|86917.4|86969.2|86919.2|86964.6|86914.6|33
1626914180000|2021-07-22 00:36:20|86965.5|86915.5|86968.3|86918.3|86968.3|86918.3|86963.9|86913.9|34
1626914190000|2021-07-22 00:36:30|86968.4|86918.4|86969.8|86919.8|86971.6|86921.6|86968.2|86918.2|17
1626914200000|2021-07-22 00:36:40|86970.1|86920.1|86973.1|86923.1|86974|86924|86969.8|86919.8|34
1626914210000|2021-07-22 00:36:50|86972.7|86922.7|86971.3|86921.3|86973.5|86923.5|86970.9|86920.9|32
1626914220000|2021-07-22 00:37:00|86971.5|86921.5|86971.1|86921.1|86971.7|86921.7|86970.9|86920.9|11
1626914230000|2021-07-22 00:37:10|86973.3|86923.3|86973.1|86923.1|86973.8|86923.8|86971.2|86921.2|32
1626914240000|2021-07-22 00:37:20|86973.7|86923.7|86978.8|86928.8|86979.7|86929.7|86973.7|86923.7|26
1626914250000|2021-07-22 00:37:30|86978.9|86928.9|86979.4|86929.4|86979.8|86929.8|86978.8|86928.8|23
1626914260000|2021-07-22 00:37:40|86980.2|86930.2|86975|86925|86980.3|86930.3|86974.8|86924.8|29
1626914270000|2021-07-22 00:37:50|86974.9|86924.9|86977.6|86927.6|86978.8|86928.8|86973.7|86923.7|24
1626914280000|2021-07-22 00:38:00|86976.9|86926.9|86973.9|86923.9|86977|86927|86973.9|86923.9|32
1626914290000|2021-07-22 00:38:10|86974.8|86924.8|86973.1|86923.1|86974.8|86924.8|86972.4|86922.4|22
1626914300000|2021-07-22 00:38:20|86973.4|86923.4|86974.2|86924.2|86976.1|86926.1|86973|86923|27
1626914310000|2021-07-22 00:38:30|86974.4|86924.4|86973.3|86923.3|86974.8|86924.8|86973.3|86923.3|17
1626914320000|2021-07-22 00:38:40|86973.2|86923.2|86974.9|86924.9|86975.6|86925.6|86972.3|86922.3|27
1626914330000|2021-07-22 00:38:50|86975|86925|86973|86923|86975.9|86925.9|86973|86923|17
1626914340000|2021-07-22 00:39:00|86973.3|86923.3|86973.8|86923.8|86982|86924.3|86970.1|86909.5|29
1626914350000|2021-07-22 00:39:10|86973.9|86923.9|86973.3|86923.3|86973.9|86923.9|86973.1|86923.1|16
1626914360000|2021-07-22 00:39:20|86973.4|86923.4|86973.1|86923.1|86976.1|86926.1|86973.1|86923.1|38
1626914370000|2021-07-22 00:39:30|86973.3|86923.3|86972|86922|86973.8|86923.8|86971.2|86921.2|26
1626914380000|2021-07-22 00:39:40|86972.4|86922.4|86972.8|86922.8|86973.1|86923.1|86971.9|86921.9|16
1626914390000|2021-07-22 00:39:50|86973.3|86923.3|86972.3|86922.3|86974.7|86924.7|86972.3|86922.3|17
1626914400000|2021-07-22 00:40:00|86976.2|86926.2|86971.4|86921.4|86976.3|86926.3|86971.4|86921.4|17
1626914410000|2021-07-22 00:40:10|86972|86922|86977.8|86927.8|86979.9|86929.9|86972|86922|45
1626914420000|2021-07-22 00:40:20|86977.7|86927.7|86978.1|86928.1|86980|86930|86976.1|86926.1|46
1626914430000|2021-07-22 00:40:30|86978.3|86928.3|86977.6|86927.6|86978.9|86928.9|86976.5|86926.5|37
1626914440000|2021-07-22 00:40:40|86978.5|86928.5|86979.3|86929.3|86979.9|86929.9|86977.5|86927.5|24
1626914450000|2021-07-22 00:40:50|86979|86929|86979.3|86929.3|86982.3|86932.3|86978.2|86928.2|26
1626914460000|2021-07-22 00:41:00|86980.5|86930.5|86977.8|86927.8|86981.3|86931.3|86977.8|86927.8|26
1626914470000|2021-07-22 00:41:10|86977.5|86927.5|86975.9|86925.9|86978.1|86928.1|86975.9|86925.9|26
1626914480000|2021-07-22 00:41:20|86976.4|86926.4|86976.3|86926.3|86977|86927|86971.7|86921.7|44
1626914490000|2021-07-22 00:41:30|86976.4|86926.4|86974|86924|86976.9|86926.9|86973.9|86923.9|39
1626914500000|2021-07-22 00:41:40|86974.1|86924.1|86973.9|86923.9|86977.2|86927.2|86973.8|86923.8|22
1626914510000|2021-07-22 00:41:50|86973.8|86923.8|86974.6|86924.6|86976|86926|86973.8|86923.8|34
1626914520000|2021-07-22 00:42:00|86975.1|86925.1|86975.2|86925.2|86976.1|86926.1|86974.2|86924.2|31
1626914530000|2021-07-22 00:42:10|86974.9|86924.9|86975.1|86925.1|86977.9|86927.9|86974.5|86924.5|22
1626914540000|2021-07-22 00:42:20|86975.2|86925.2|86973.3|86923.3|86975.9|86925.9|86973.2|86923.2|30
1626914550000|2021-07-22 00:42:30|86973|86923|86974.7|86924.7|86977.5|86927.5|86973|86923|15
1626914560000|2021-07-22 00:42:40|86974.8|86924.8|86975.1|86925.1|86975.3|86925.3|86974|86924|23
1626914570000|2021-07-22 00:42:50|86975.2|86925.2|86975.1|86925.1|86976.8|86926.8|86973.8|86923.8|24
1626914580000|2021-07-22 00:43:00|86974.7|86924.7|86973.1|86923.1|86978.2|86928.2|86972.7|86922.7|21
1626914590000|2021-07-22 00:43:10|86973.8|86923.8|86973.6|86923.6|86974.3|86924.3|86972|86922|13
1626914600000|2021-07-22 00:43:20|86971.7|86921.7|86973.2|86923.2|86973.2|86923.2|86971.7|86921.7|12
1626914610000|2021-07-22 00:43:30|86977.5|86927.5|86974.6|86924.6|86977.6|86927.6|86974|86924|29
1626914620000|2021-07-22 00:43:40|86974.2|86924.2|86975.5|86925.5|86975.6|86925.6|86974.1|86924.1|20
1626914630000|2021-07-22 00:43:50|86976.8|86926.8|86973.6|86923.6|86977.2|86927.2|86973.6|86923.6|18
1626914640000|2021-07-22 00:44:00|86974.3|86924.3|86975.4|86925.4|86977.9|86927.9|86973.8|86923.8|28
1626914650000|2021-07-22 00:44:10|86975.8|86925.8|86976|86926|86979.7|86929.7|86973.6|86923.6|40
1626914660000|2021-07-22 00:44:20|86976.1|86926.1|86976.3|86926.3|86979|86929|86975.9|86925.9|33
1626914670000|2021-07-22 00:44:30|86978.6|86928.6|86980.3|86930.3|86981.2|86931.2|86978|86928|45
1626914680000|2021-07-22 00:44:40|86980.1|86930.1|86982.1|86932.1|86984|86934|86980.1|86930.1|36
1626914690000|2021-07-22 00:44:50|86982.3|86932.3|86988.7|86938.7|86992.2|86942.2|86982.3|86932.3|57
1626914700000|2021-07-22 00:45:00|86988.8|86938.8|86988.4|86938.4|86990.8|86940.8|86988.1|86938.1|34
1626914710000|2021-07-22 00:45:10|86988.6|86938.6|86986.1|86936.1|86989.8|86939.8|86985.6|86935.6|33
1626914720000|2021-07-22 00:45:20|86985.7|86935.7|86984.8|86934.8|86986.2|86936.2|86984.8|86934.8|11
1626914730000|2021-07-22 00:45:30|86984.9|86934.9|86986.1|86936.1|86986.3|86936.3|86984.3|86934.3|18
1626914740000|2021-07-22 00:45:40|86986.4|86936.4|86986.8|86936.8|86986.9|86936.9|86985.3|86935.3|23
1626914750000|2021-07-22 00:45:50|86986.1|86936.1|86989.1|86939.1|86989.1|86939.1|86986.1|86936.1|15
1626914760000|2021-07-22 00:46:00|86988.9|86938.9|86986.1|86936.1|86988.9|86938.9|86986.1|86936.1|34
1626914770000|2021-07-22 00:46:10|86985.9|86935.9|86989|86939|86989.3|86939.3|86985.9|86935.9|22
1626914780000|2021-07-22 00:46:20|86989.5|86939.5|86991.5|86941.5|86992.2|86942.2|86989.5|86939.5|44
1626914790000|2021-07-22 00:46:30|86991.4|86941.4|86991.4|86941.4|86992.2|86942.2|86989.9|86939.9|30
1626914800000|2021-07-22 00:46:40|86991.5|86941.5|86988.9|86938.9|86991.5|86941.5|86987.4|86937.4|33
1626914810000|2021-07-22 00:46:50|86989.5|86939.5|86988.8|86938.8|86989.6|86939.6|86988.3|86938.3|33
1626914820000|2021-07-22 00:47:00|86988.9|86938.9|86990.1|86940.1|86992|86942|86988.9|86938.9|45
1626914830000|2021-07-22 00:47:10|86990.2|86940.2|86994.2|86944.2|86994.4|86944.4|86990.2|86940.2|36
1626914840000|2021-07-22 00:47:20|86993.8|86943.8|86993.3|86943.3|86994.6|86944.6|86992.5|86942.5|22
1626914850000|2021-07-22 00:47:30|86993.1|86943.1|86993.5|86943.5|86993.7|86943.7|86991.4|86941.4|18
1626914860000|2021-07-22 00:47:40|86993.2|86943.2|86992.8|86942.8|86993.5|86943.5|86990|86940|32
1626914870000|2021-07-22 00:47:50|86991.8|86941.8|86993|86943|86994.6|86944.6|86991.2|86941.2|19
1626914880000|2021-07-22 00:48:00|86992.9|86942.9|86991.8|86941.8|86994|86944|86991.2|86941.2|16
1626914890000|2021-07-22 00:48:10|86991.1|86941.1|86993.6|86943.6|86994|86944|86991|86941|32
1626914900000|2021-07-22 00:48:20|86994.1|86944.1|86994|86944|86994.7|86944.7|86992.2|86942.2|23
1626914910000|2021-07-22 00:48:30|86994.1|86944.1|86991|86941|86994.1|86944.1|86991|86941|18
1626914920000|2021-07-22 00:48:40|86990.8|86940.8|86990.1|86940.1|86991.1|86941.1|86989.8|86939.8|17
1626914930000|2021-07-22 00:48:50|86990|86940|86990.3|86940.3|86991.1|86941.1|86989.8|86939.8|15
1626914940000|2021-07-22 00:49:00|86990.5|86940.5|86991.4|86941.4|86991.8|86941.8|86989.8|86939.8|25
1626914950000|2021-07-22 00:49:10|86990.2|86940.2|86990.2|86940.2|86990.2|86940.2|86989.4|86939.4|17
1626914960000|2021-07-22 00:49:20|86990|86940|86989.6|86939.6|86991.1|86941.1|86989|86939|15
1626914970000|2021-07-22 00:49:30|86989.8|86939.8|86990.2|86940.2|86990.2|86940.2|86989.6|86939.6|10
1626914980000|2021-07-22 00:49:40|86989.2|86939.2|86990.1|86940.1|86991.4|86941.4|86989.2|86939.2|8
1626914990000|2021-07-22 00:49:50|86989.2|86939.2|86989.7|86939.7|86989.7|86939.7|86989.2|86939.2|7
1626915000000|2021-07-22 00:50:00|86989.9|86939.9|86988.6|86938.6|86992.4|86942.4|86988.5|86938.5|16
1626915010000|2021-07-22 00:50:10|86988.9|86938.9|86987.7|86937.7|86989.4|86939.4|86987.7|86937.7|18
1626915020000|2021-07-22 00:50:20|86988.2|86938.2|86986.5|86936.5|86988.5|86938.5|86986.3|86936.3|20
1626915030000|2021-07-22 00:50:30|86986.7|86936.7|86985.5|86935.5|86986.9|86936.9|86985|86935|18
1626915040000|2021-07-22 00:50:40|86985.7|86935.7|86986.2|86936.2|86987.3|86937.3|86984.9|86934.9|12
1626915050000|2021-07-22 00:50:50|86986.1|86936.1|86985.6|86935.6|86987.1|86937.1|86985|86935|19
1626915060000|2021-07-22 00:51:00|86985.5|86935.5|86984.6|86934.6|86986.1|86936.1|86984.4|86934.4|18
1626915070000|2021-07-22 00:51:10|86984.7|86934.7|86983.6|86933.6|86984.7|86934.7|86983.5|86933.5|12
1626915080000|2021-07-22 00:51:20|86983.4|86933.4|86982|86932|86983.5|86933.5|86982|86932|16
1626915090000|2021-07-22 00:51:30|86981.9|86931.9|86982.3|86932.3|86983.6|86933.6|86981.9|86931.9|15
1626915100000|2021-07-22 00:51:40|86982.2|86932.2|86981.5|86931.5|86982.2|86932.2|86980.7|86930.7|19
1626915110000|2021-07-22 00:51:50|86981.9|86931.9|86978.8|86928.8|86982|86932|86978.6|86928.6|27
1626915120000|2021-07-22 00:52:00|86978.7|86928.7|86975.6|86925.6|86979.4|86929.4|86975.6|86925.6|26
1626915130000|2021-07-22 00:52:10|86975.4|86925.4|86973.8|86923.8|86976.1|86926.1|86973.1|86923.1|29
1626915140000|2021-07-22 00:52:20|86973.6|86923.6|86974.2|86924.2|86974.8|86924.8|86973.2|86923.2|26
1626915150000|2021-07-22 00:52:30|86974.5|86924.5|86974.1|86924.1|86976.7|86926.7|86973.9|86923.9|17
1626915160000|2021-07-22 00:52:40|86974.3|86924.3|86972.8|86922.8|86974.3|86924.3|86972.7|86922.7|15
1626915170000|2021-07-22 00:52:50|86973|86923|86973.9|86923.9|86976.3|86926.3|86973|86923|24
1626915180000|2021-07-22 00:53:00|86973.7|86923.7|86976.9|86926.9|86979.2|86929.2|86973.3|86923.3|23
1626915190000|2021-07-22 00:53:10|86978.4|86928.4|86977.7|86927.7|86981.1|86931.1|86977.5|86927.5|25
1626915200000|2021-07-22 00:53:20|86977|86927|86979.5|86929.5|86982.8|86932.8|86977|86927|33
1626915210000|2021-07-22 00:53:30|86979.2|86929.2|86979.9|86929.9|86980.9|86930.9|86979.1|86929.1|14
1626915220000|2021-07-22 00:53:40|86980|86930|86980.3|86930.3|86980.9|86930.9|86979.1|86929.1|24
1626915230000|2021-07-22 00:53:50|86980.9|86930.9|86978.1|86928.1|86981.2|86931.2|86977.4|86927.4|29
1626915240000|2021-07-22 00:54:00|86979.8|86929.8|86976.3|86926.3|86979.8|86929.8|86976.2|86926.2|20
1626915250000|2021-07-22 00:54:10|86976.5|86926.5|86977.4|86927.4|86978.5|86928.5|86976.5|86926.5|20
1626915260000|2021-07-22 00:54:20|86976.1|86926.1|86979.3|86929.3|86979.9|86929.9|86976.1|86926.1|25
1626915270000|2021-07-22 00:54:30|86979|86929|86976.9|86926.9|86980.6|86930.6|86976.1|86926.1|28
1626915280000|2021-07-22 00:54:40|86977.8|86927.8|86976.6|86926.6|86977.8|86927.8|86975.7|86925.7|26
1626915290000|2021-07-22 00:54:50|86976.7|86926.7|86976.2|86926.2|86976.7|86926.7|86971|86921|17
1626915300000|2021-07-22 00:55:00|86976.4|86926.4|86977.7|86927.7|86978.1|86928.1|86974.7|86924.7|16
1626915310000|2021-07-22 00:55:10|86977.3|86927.3|86977|86927|86977.8|86927.8|86975.5|86925.5|18
1626915320000|2021-07-22 00:55:20|86978.3|86928.3|86978.4|86928.4|86978.7|86928.7|86977.5|86927.5|20
1626915330000|2021-07-22 00:55:30|86978.2|86928.2|86979.6|86929.6|86980.3|86930.3|86977.5|86927.5|34
1626915340000|2021-07-22 00:55:40|86979.3|86929.3|86979.9|86929.9|86980.7|86930.7|86979.2|86929.2|15
1626915350000|2021-07-22 00:55:50|86979.1|86929.1|86980.9|86930.9|86981.2|86931.2|86979.1|86929.1|15
1626915360000|2021-07-22 00:56:00|86980.5|86930.5|86984.3|86934.3|86985.4|86935.4|86980.3|86930.3|36
1626915370000|2021-07-22 00:56:10|86984.2|86934.2|86985.2|86935.2|86986.9|86936.9|86984.2|86934.2|21
1626915380000|2021-07-22 00:56:20|86985.3|86935.3|86986.1|86936.1|86986.4|86936.4|86985.2|86935.2|16
1626915390000|2021-07-22 00:56:30|86987.2|86937.2|86986|86936|86987.2|86937.2|86985.7|86935.7|17
1626915400000|2021-07-22 00:56:40|86985.8|86935.8|86985.7|86935.7|86986.9|86936.9|86985.2|86935.2|18
1626915410000|2021-07-22 00:56:50|86986.4|86936.4|86986.8|86936.8|86987.1|86937.1|86985.8|86935.8|18
1626915420000|2021-07-22 00:57:00|86986.9|86936.9|86986.5|86936.5|86989.1|86939.1|86985.8|86935.8|24
1626915430000|2021-07-22 00:57:10|86986.2|86936.2|86989.3|86939.3|86989.4|86939.4|86986.2|86936.2|24
1626915440000|2021-07-22 00:57:20|86989.4|86939.4|86990.1|86940.1|86992.1|86942.1|86988.4|86938.4|33
1626915450000|2021-07-22 00:57:30|86990.6|86940.6|86990.2|86940.2|86992.1|86942.1|86990.1|86940.1|24
1626915460000|2021-07-22 00:57:40|86990.3|86940.3|86990.7|86940.7|86991.1|86941.1|86990.2|86940.2|13
1626915470000|2021-07-22 00:57:50|86990.4|86940.4|86989.1|86939.1|86990.6|86940.6|86986.8|86936.8|16
1626915480000|2021-07-22 00:58:00|86989|86939|86990.8|86940.8|86991.3|86941.3|86987.7|86937.7|20
1626915490000|2021-07-22 00:58:10|86989|86939|86994|86944|86994|86944|86989|86939|21
1626915500000|2021-07-22 00:58:20|86993.8|86943.8|86992.1|86942.1|86994.2|86944.2|86992.1|86942.1|24
1626915510000|2021-07-22 00:58:30|86992.2|86942.2|86993|86943|86993.1|86943.1|86991.8|86941.8|9
1626915520000|2021-07-22 00:58:40|86992.9|86942.9|86992.6|86942.6|86993|86943|86992.4|86942.4|14
1626915530000|2021-07-22 00:58:50|86992.7|86942.7|86995.3|86945.3|86996.2|86946.2|86992.3|86942.3|23
1626915540000|2021-07-22 00:59:00|86995.5|86945.5|86992.7|86942.7|86996.8|86946.8|86992.6|86942.6|23
1626915550000|2021-07-22 00:59:10|86995.6|86945.6|86998.4|86948.4|86998.9|86948.9|86992.1|86942.1|28
1626915560000|2021-07-22 00:59:20|86998.1|86948.1|86997.7|86947.7|86998.2|86948.2|86997.6|86947.6|16
1626915570000|2021-07-22 00:59:30|86998|86948|86995.4|86945.4|86998.1|86948.1|86994.9|86944.9|17
1626915580000|2021-07-22 00:59:40|86996|86946|86998|86948|86998.2|86948.2|86995|86945|23
1626915590000|2021-07-22 00:59:50|86997.9|86947.9|86998|86948|86998.3|86948.3|86997.7|86947.7|16
1626915600000|2021-07-22 01:00:00|86997.6|86947.6|87006|86956|87006.2|86956.2|86997.2|86947.2|50
1626915610000|2021-07-22 01:00:10|87005.2|86955.2|87002.6|86952.6|87005.9|86955.9|87001.9|86951.9|49
1626915620000|2021-07-22 01:00:20|87002.7|86952.7|87002.5|86952.5|87002.7|86952.7|87000.7|86950.7|28
1626915630000|2021-07-22 01:00:30|87002.6|86952.6|87003.2|86953.2|87004.3|86954.3|87002.4|86952.4|29
1626915640000|2021-07-22 01:00:40|87003.3|86953.3|87004.7|86954.7|87004.7|86954.7|87002.3|86952.3|22
1626915650000|2021-07-22 01:00:50|87004.4|86954.4|87004.6|86954.6|87005.1|86955.1|87003.4|86953.4|40
1626915660000|2021-07-22 01:01:00|87004.7|86954.7|87004|86954|87006|86956|87002.8|86952.8|31
1626915670000|2021-07-22 01:01:10|87003.6|86953.6|87006.7|86956.7|87006.7|86956.7|87003.3|86953.3|23
1626915680000|2021-07-22 01:01:20|87007|86957|87006.1|86956.1|87007.2|86957.2|87006.1|86956.1|11
1626915690000|2021-07-22 01:01:30|87006|86956|87006.9|86956.9|87007.8|86957.8|87006|86956|18
1626915700000|2021-07-22 01:01:40|87006.4|86956.4|87004.7|86954.7|87007.1|86957.1|87004.7|86954.7|28
1626915710000|2021-07-22 01:01:50|87005.3|86955.3|87006.5|86956.5|87007.8|86957.8|87005.3|86955.3|24
1626915720000|2021-07-22 01:02:00|87008.2|86958.2|87004.5|86954.5|87008.2|86958.2|87003.9|86953.9|29
1626915730000|2021-07-22 01:02:10|87004.4|86954.4|86998.3|86948.3|87004.5|86954.5|86995.6|86945.6|49
1626915740000|2021-07-22 01:02:20|86998.7|86948.7|87001.1|86951.1|87002.5|86952.5|86998.4|86948.4|39
1626915750000|2021-07-22 01:02:30|87001.3|86951.3|87004.2|86954.2|87005.3|86955.3|86999.7|86949.7|37
1626915760000|2021-07-22 01:02:40|87004.1|86954.1|87001.9|86951.9|87004.5|86954.5|87001.8|86951.8|32
1626915770000|2021-07-22 01:02:50|87003.9|86953.9|87003.4|86953.4|87003.9|86953.9|87002.9|86952.9|4
1626915780000|2021-07-22 01:03:00|87003|86953|87002.9|86952.9|87003.9|86953.9|87001.8|86951.8|17
1626915790000|2021-07-22 01:03:10|87002.6|86952.6|87001.2|86951.2|87003.3|86953.3|86999.6|86949.6|15
1626915800000|2021-07-22 01:03:20|87001|86951|87000|86950|87001.4|86951.4|87000|86950|14
1626915810000|2021-07-22 01:03:30|86999.9|86949.9|87001.4|86951.4|87001.9|86951.9|86999.7|86949.7|16
1626915820000|2021-07-22 01:03:40|87001|86951|87002.6|86952.6|87002.7|86952.7|87000.5|86950.5|17
1626915830000|2021-07-22 01:03:50|87002.1|86952.1|87002.4|86952.4|87003|86953|87002.1|86952.1|15
1626915840000|2021-07-22 01:04:00|87002.3|86952.3|87002.3|86952.3|87002.8|86952.8|87001.7|86951.7|21
1626915850000|2021-07-22 01:04:10|87001.8|86951.8|87002.2|86952.2|87003.7|86953.7|86998.5|86948.5|27
1626915860000|2021-07-22 01:04:20|86999.8|86949.8|87000.4|86950.4|87001.8|86951.8|86999.3|86949.3|25
1626915870000|2021-07-22 01:04:30|87000.6|86950.6|87004.7|86954.7|87004.7|86954.7|87000.6|86950.6|16
1626915880000|2021-07-22 01:04:40|87004.8|86954.8|87002.9|86952.9|87004.8|86954.8|87002.3|86952.3|26
1626915890000|2021-07-22 01:04:50|87002.8|86952.8|87002.4|86952.4|87004.2|86954.2|87002.2|86952.2|19
1626915900000|2021-07-22 01:05:00|87002.2|86952.2|87000.8|86950.8|87002.8|86952.8|87000.8|86950.8|15
1626915910000|2021-07-22 01:05:10|87000.5|86950.5|87001.5|86951.5|87001.8|86951.8|87000|86950|21
1626915920000|2021-07-22 01:05:20|87001.6|86951.6|87001.7|86951.7|87002|86952|87001.2|86951.2|13
1626915930000|2021-07-22 01:05:30|87002.4|86952.4|87001.1|86951.1|87002.4|86952.4|87000.8|86950.8|18
1626915940000|2021-07-22 01:05:40|87001.3|86951.3|87001|86951|87001.8|86951.8|87000.4|86950.4|14
1626915950000|2021-07-22 01:05:50|87000.7|86950.7|87001.5|86951.5|87002.1|86952.1|87000.6|86950.6|21
1626915960000|2021-07-22 01:06:00|87001.3|86951.3|87008.1|86958.1|87011.8|86961.8|87001.3|86951.3|44
1626915970000|2021-07-22 01:06:10|87007.9|86957.9|87009|86959|87009.1|86959.1|87007.4|86957.4|23
1626915980000|2021-07-22 01:06:20|87008.9|86958.9|87008.9|86958.9|87009.3|86959.3|87008|86958|20
1626915990000|2021-07-22 01:06:30|87008.7|86958.7|87007.7|86957.7|87009|86959|87007.1|86957.1|26
1626916000000|2021-07-22 01:06:40|87007.8|86957.8|87007.2|86957.2|87008.4|86958.4|87006.6|86956.6|19
1626916010000|2021-07-22 01:06:50|87007.6|86957.6|87007.9|86957.9|87008.4|86958.4|87006.4|86956.4|22
1626916020000|2021-07-22 01:07:00|87007.7|86957.7|87007.8|86957.8|87008.3|86958.3|87005.9|86955.9|26
1626916030000|2021-07-22 01:07:10|87007.7|86957.7|87009.3|86959.3|87009.5|86959.5|87007|86957|25
1626916040000|2021-07-22 01:07:20|87009.4|86959.4|87009.6|86959.6|87011.3|86961.3|87008.8|86958.8|21
1626916050000|2021-07-22 01:07:30|87009.2|86959.2|87010.1|86960.1|87010.1|86960.1|87006.5|86956.5|18
1626916060000|2021-07-22 01:07:40|87010.2|86960.2|87007.2|86957.2|87010.2|86960.2|87007.2|86957.2|13
1626916070000|2021-07-22 01:07:50|87006.1|86956.1|87008|86958|87009.2|86959.2|87006.1|86956.1|24
1626916080000|2021-07-22 01:08:00|87007.8|86957.8|87010.6|86960.6|87010.7|86960.7|87007.6|86957.6|21
1626916090000|2021-07-22 01:08:10|87010.5|86960.5|87010.7|86960.7|87011.3|86961.3|87010.4|86960.4|22
1626916100000|2021-07-22 01:08:20|87010.9|86960.9|87010.5|86960.5|87011.1|86961.1|87010.3|86960.3|14
1626916110000|2021-07-22 01:08:30|87007.1|86957.1|87008.7|86958.7|87008.9|86958.9|87007.1|86957.1|8
1626916120000|2021-07-22 01:08:40|87008.9|86958.9|87007.8|86957.8|87009.5|86959.5|87007.1|86957.1|12
1626916130000|2021-07-22 01:08:50|87007.7|86957.7|87008.1|86958.1|87008.5|86958.5|87007|86957|21
1626916140000|2021-07-22 01:09:00|87007.9|86957.9|87007.4|86957.4|87009.1|86959.1|87006.5|86956.5|17
1626916150000|2021-07-22 01:09:10|87007.2|86957.2|87003.6|86953.6|87007.4|86957.4|87003.6|86953.6|22
1626916160000|2021-07-22 01:09:20|87003.4|86953.4|87004.9|86954.9|87005.3|86955.3|87003.2|86953.2|12
1626916170000|2021-07-22 01:09:30|87004.8|86954.8|87003|86953|87004.8|86954.8|87002.3|86952.3|22
1626916180000|2021-07-22 01:09:40|87003.1|86953.1|87006.3|86956.3|87007|86957|87002.9|86952.9|23
1626916190000|2021-07-22 01:09:50|87006.8|86956.8|87006.7|86956.7|87007.5|86957.5|87006.3|86956.3|22
1626916200000|2021-07-22 01:10:00|87005.9|86955.9|87007|86957|87007|86957|87005.9|86955.9|9
1626916210000|2021-07-22 01:10:10|87001.7|86951.7|87004.2|86954.2|87004.5|86954.5|87001.7|86951.7|32
1626916220000|2021-07-22 01:10:20|87004.4|86954.4|87002.9|86952.9|87004.4|86954.4|87002.9|86952.9|19
1626916230000|2021-07-22 01:10:30|87003.2|86953.2|87002.2|86952.2|87003.2|86953.2|87001.8|86951.8|34
1626916240000|2021-07-22 01:10:40|87002.5|86952.5|87002.8|86952.8|87003.8|86953.8|87002.4|86952.4|24
1626916250000|2021-07-22 01:10:50|87003|86953|87003.3|86953.3|87003.3|86953.3|87002.2|86952.2|33
1626916260000|2021-07-22 01:11:00|87003.1|86953.1|87000.3|86950.3|87004.1|86954.1|86998.6|86948.6|34
1626916270000|2021-07-22 01:11:10|87000|86950|86998.6|86948.6|87000.9|86950.9|86998.2|86948.2|26
1626916280000|2021-07-22 01:11:20|86998.5|86948.5|86995.9|86945.9|86998.7|86948.7|86995.7|86945.7|21
1626916290000|2021-07-22 01:11:30|86994.5|86944.5|86993.7|86943.7|86995|86945|86993.4|86943.4|17
1626916300000|2021-07-22 01:11:40|86994.2|86944.2|86993.6|86943.6|86994.6|86944.6|86993.4|86943.4|21
1626916310000|2021-07-22 01:11:50|86993.7|86943.7|86995.4|86945.4|86995.4|86945.4|86993.1|86943.1|21
1626916320000|2021-07-22 01:12:00|86995.5|86945.5|86994.9|86944.9|86995.7|86945.7|86994.9|86944.9|11
1626916330000|2021-07-22 01:12:10|86994.3|86944.3|86998|86948|86998.7|86948.7|86994.3|86944.3|33
1626916340000|2021-07-22 01:12:20|86997.8|86947.8|86997.8|86947.8|86999.5|86949.5|86991.9|86941.9|34
1626916350000|2021-07-22 01:12:30|86997.9|86947.9|86997|86947|86998.5|86948.5|86996.7|86946.7|14
1626916360000|2021-07-22 01:12:40|86996.9|86946.9|86994.7|86944.7|86997.6|86947.6|86994.7|86944.7|22
1626916370000|2021-07-22 01:12:50|86994.3|86944.3|86998.5|86948.5|86998.6|86948.6|86994.3|86944.3|33
1626916380000|2021-07-22 01:13:00|86998.4|86948.4|86998.7|86948.7|86999.7|86949.7|86998.3|86948.3|28
1626916390000|2021-07-22 01:13:10|86998.8|86948.8|86999.3|86949.3|86999.3|86949.3|86996.2|86946.2|11
1626916400000|2021-07-22 01:13:20|86999.5|86949.5|86995.6|86945.6|86999.5|86949.5|86995.2|86945.2|21
1626916410000|2021-07-22 01:13:30|86995.3|86945.3|86998.6|86948.6|86999.6|86949.6|86995|86945|27
1626916420000|2021-07-22 01:13:40|86998.8|86948.8|86997.1|86947.1|86999.3|86949.3|86996.9|86946.9|19
1626916430000|2021-07-22 01:13:50|86998.2|86948.2|87001|86951|87002.3|86952.3|86997.4|86947.4|24
1626916440000|2021-07-22 01:14:00|87001.6|86951.6|87000.5|86950.5|87003.6|86953.6|86999.6|86949.6|32
1626916450000|2021-07-22 01:14:10|87001|86951|86997|86947|87001.1|86951.1|86996.2|86946.2|34
1626916460000|2021-07-22 01:14:20|86995.2|86945.2|86994.3|86944.3|86996.3|86946.3|86993.5|86943.5|39
1626916470000|2021-07-22 01:14:30|86994.2|86944.2|86997.1|86947.1|86997.7|86947.7|86993.2|86943.2|26
1626916480000|2021-07-22 01:14:40|86997.2|86947.2|86994|86944|86997.2|86947.2|86994|86944|20
1626916490000|2021-07-22 01:14:50|86994.1|86944.1|86997.5|86947.5|86997.6|86947.6|86993.9|86943.9|29
1626916500000|2021-07-22 01:15:00|86997.4|86947.4|87000.4|86950.4|87002.5|86952.5|86997.3|86947.3|25
1626916510000|2021-07-22 01:15:10|87000.6|86950.6|86999.6|86949.6|87002.1|86952.1|86999.6|86949.6|20
1626916520000|2021-07-22 01:15:20|87000.9|86950.9|86999.8|86949.8|87001.5|86951.5|86999.2|86949.2|19
1626916530000|2021-07-22 01:15:30|87000.1|86950.1|87000.1|86950.1|87000.7|86950.7|86999.7|86949.7|25
1626916540000|2021-07-22 01:15:40|87000|86950|87001.3|86951.3|87001.4|86951.4|87000|86950|16
1626916550000|2021-07-22 01:15:50|87001.2|86951.2|87001.5|86951.5|87002|86952|87000.7|86950.7|23
1626916560000|2021-07-22 01:16:00|87002.7|86952.7|86998.4|86948.4|87002.7|86952.7|86997.4|86947.4|29
1626916570000|2021-07-22 01:16:10|86998.5|86948.5|86997.8|86947.8|86999.3|86949.3|86996.3|86946.3|27
1626916580000|2021-07-22 01:16:20|86998.2|86948.2|86997.3|86947.3|86998.4|86948.4|86997.2|86947.2|26
1626916590000|2021-07-22 01:16:30|86997.5|86947.5|86999.6|86949.6|87000.1|86950.1|86997.5|86947.5|29
1626916600000|2021-07-22 01:16:40|87001|86951|87002.2|86952.2|87002.3|86952.3|87000.8|86950.8|21
1626916610000|2021-07-22 01:16:50|87002.4|86952.4|87001.3|86951.3|87002.6|86952.6|87000.5|86950.5|31
1626916620000|2021-07-22 01:17:00|87001.6|86951.6|86996.1|86946.1|87003.1|86953.1|86996.1|86946.1|25
1626916630000|2021-07-22 01:17:10|86997.5|86947.5|86999.9|86949.9|87000.2|86950.2|86997.3|86947.3|28
1626916640000|2021-07-22 01:17:20|87000.4|86950.4|86999.5|86949.5|87001.7|86951.7|86999.5|86949.5|22
1626916650000|2021-07-22 01:17:30|87000|86950|87001.5|86951.5|87001.6|86951.6|86998.5|86948.5|25
1626916660000|2021-07-22 01:17:40|87001.7|86951.7|87006|86956|87006|86956|87000.8|86950.8|22
1626916670000|2021-07-22 01:17:50|87007.3|86957.3|87002.2|86952.2|87007.3|86957.3|87002|86952|49
1626916680000|2021-07-22 01:18:00|87002.3|86952.3|86997.3|86947.3|87002.8|86952.8|86997.2|86947.2|45
1626916690000|2021-07-22 01:18:10|86998.4|86948.4|86998.3|86948.3|87001.6|86951.6|86996.9|86946.9|25
1626916700000|2021-07-22 01:18:20|86997.8|86947.8|87000.4|86950.4|87000.7|86950.7|86995.6|86945.6|28
1626916710000|2021-07-22 01:18:30|87000.9|86950.9|86998.1|86948.1|87001.7|86951.7|86996.5|86946.5|28
1626916720000|2021-07-22 01:18:40|86998.3|86948.3|86997.7|86947.7|87000.2|86950.2|86997.6|86947.6|29
1626916730000|2021-07-22 01:18:50|86997.9|86947.9|86999.3|86949.3|87003.8|86953.8|86997.7|86947.7|42
1626916740000|2021-07-22 01:19:00|86999.4|86949.4|87000.9|86950.9|87001|86951|86999.4|86949.4|33
1626916750000|2021-07-22 01:19:10|87000.8|86950.8|86998.1|86948.1|87001|86951|86996.3|86946.3|38
1626916760000|2021-07-22 01:19:20|86997.9|86947.9|86997.9|86947.9|86998.1|86948.1|86996.8|86946.8|16
1626916770000|2021-07-22 01:19:30|86998.2|86948.2|86997.4|86947.4|86998.3|86948.3|86997.3|86947.3|19
1626916780000|2021-07-22 01:19:40|86997.6|86947.6|87000.2|86950.2|87000.2|86950.2|86997.3|86947.3|18
1626916790000|2021-07-22 01:19:50|87000.1|86950.1|86999|86949|87000.5|86950.5|86998|86948|22
1626916800000|2021-07-22 01:20:00|86999.5|86949.5|86995|86945|86999.9|86949.9|86993.5|86943.5|28
1626916810000|2021-07-22 01:20:10|86995.6|86945.6|86993.9|86943.9|86995.6|86945.6|86993.1|86943.1|25
1626916820000|2021-07-22 01:20:20|86994|86944|86993.9|86943.9|86994|86944|86993.3|86943.3|14
1626916830000|2021-07-22 01:20:30|86994|86944|86994.7|86944.7|86995|86945|86993.4|86943.4|17
1626916840000|2021-07-22 01:20:40|86994.5|86944.5|86999|86949|86999|86949|86994.5|86944.5|25
1626916850000|2021-07-22 01:20:50|86999.1|86949.1|86997.2|86947.2|86999.1|86949.1|86996.6|86946.6|22
1626916860000|2021-07-22 01:21:00|86997.3|86947.3|86996.9|86946.9|86998.1|86948.1|86996.8|86946.8|18
1626916870000|2021-07-22 01:21:10|86997.1|86947.1|86995.2|86945.2|86997.1|86947.1|86994.9|86944.9|28
1626916880000|2021-07-22 01:21:20|86995.3|86945.3|86994.7|86944.7|86996.1|86946.1|86994.2|86944.2|22
1626916890000|2021-07-22 01:21:30|86995.2|86945.2|86995.8|86945.8|86996.4|86946.4|86994.8|86944.8|23
1626916900000|2021-07-22 01:21:40|86995.7|86945.7|86996.6|86946.6|86998.1|86948.1|86995.3|86945.3|21
1626916910000|2021-07-22 01:21:50|86996.5|86946.5|86997.6|86947.6|86998.3|86948.3|86996.5|86946.5|23
1626916920000|2021-07-22 01:22:00|86997.7|86947.7|86995.1|86945.1|86997.8|86947.8|86994.5|86944.5|28
1626916930000|2021-07-22 01:22:10|86995.2|86945.2|86994.5|86944.5|86995.7|86945.7|86994.1|86944.1|25
1626916940000|2021-07-22 01:22:20|86995.4|86945.4|86994.8|86944.8|86995.9|86945.9|86994.8|86944.8|24
1626916950000|2021-07-22 01:22:30|86994.2|86944.2|86997.4|86947.4|86997.6|86947.6|86993.7|86943.7|26
1626916960000|2021-07-22 01:22:40|86997.6|86947.6|86994|86944|86997.6|86947.6|86993.7|86943.7|27
1626916970000|2021-07-22 01:22:50|86993.9|86943.9|86990.4|86940.4|86993.9|86943.9|86989.7|86939.7|21
1626916980000|2021-07-22 01:23:00|86989.6|86939.6|86988|86938|86989.6|86939.6|86986.9|86936.9|36
1626916990000|2021-07-22 01:23:10|86987.7|86937.7|86988.2|86938.2|86989|86939|86987.7|86937.7|27
1626917000000|2021-07-22 01:23:20|86989.1|86939.1|86988.8|86938.8|86990.2|86940.2|86988.1|86938.1|29
1626917010000|2021-07-22 01:23:30|86991.6|86941.6|86991.3|86941.3|86992.6|86942.6|86990.9|86940.9|15
1626917020000|2021-07-22 01:23:40|86991.4|86941.4|86991.4|86941.4|86994.4|86944.4|86990.2|86940.2|32
1626917030000|2021-07-22 01:23:50|86991|86941|86991.6|86941.6|86991.6|86941.6|86990.5|86940.5|24
1626917040000|2021-07-22 01:24:00|86991.4|86941.4|86992.3|86942.3|86992.9|86942.9|86991.3|86941.3|22
1626917050000|2021-07-22 01:24:10|86992|86942|86992.8|86942.8|86994.3|86944.3|86991.7|86941.7|25
1626917060000|2021-07-22 01:24:20|86993.7|86943.7|86994.8|86944.8|86994.8|86944.8|86993.1|86943.1|29
1626917070000|2021-07-22 01:24:30|86994.9|86944.9|86996.6|86946.6|86997.3|86947.3|86994.6|86944.6|15
1626917080000|2021-07-22 01:24:40|86996.7|86946.7|86997|86947|86997.5|86947.5|86996.6|86946.6|19
1626917090000|2021-07-22 01:24:50|86995.9|86945.9|86997.8|86947.8|86999.4|86949.4|86995.8|86945.8|35
1626917100000|2021-07-22 01:25:00|86998.1|86948.1|86995.7|86945.7|86998.3|86948.3|86993.3|86943.3|35
1626917110000|2021-07-22 01:25:10|86995.4|86945.4|86995.9|86945.9|86996.7|86946.7|86995.3|86945.3|28
1626917120000|2021-07-22 01:25:20|86996|86946|87000.3|86950.3|87000.3|86950.3|86996|86946|24
1626917130000|2021-07-22 01:25:30|87000.1|86950.1|86997.3|86947.3|87000.5|86950.5|86997|86947|28
1626917140000|2021-07-22 01:25:40|86997.5|86947.5|86997.3|86947.3|86997.8|86947.8|86996.8|86946.8|25
1626917150000|2021-07-22 01:25:50|86997.4|86947.4|86996.5|86946.5|86998.7|86948.7|86995|86945|35
1626917160000|2021-07-22 01:26:00|86997.4|86947.4|86996.6|86946.6|86997.7|86947.7|86995|86945|24
1626917170000|2021-07-22 01:26:10|86996.2|86946.2|86996.1|86946.1|86996.9|86946.9|86995.8|86945.8|21
1626917180000|2021-07-22 01:26:20|86995.6|86945.6|86998.3|86948.3|86999.2|86949.2|86995.6|86945.6|21
1626917190000|2021-07-22 01:26:30|86996.7|86946.7|86998.8|86948.8|87001.2|86951.2|86996.7|86946.7|20
1626917200000|2021-07-22 01:26:40|86997.7|86947.7|86997.9|86947.9|87000.3|86950.3|86995.5|86945.5|26
1626917210000|2021-07-22 01:26:50|86997.4|86947.4|86996.8|86946.8|86998.2|86948.2|86995.5|86945.5|24
1626917220000|2021-07-22 01:27:00|86996.6|86946.6|86996.4|86946.4|86998.1|86948.1|86996.3|86946.3|31
1626917230000|2021-07-22 01:27:10|86996.5|86946.5|86999.4|86949.4|86999.4|86949.4|86996.3|86946.3|23
1626917240000|2021-07-22 01:27:20|86999.2|86949.2|87001.2|86951.2|87001.8|86951.8|86998.1|86948.1|20
1626917250000|2021-07-22 01:27:30|87001.7|86951.7|87004.3|86954.3|87004.3|86954.3|87001|86951|19
1626917260000|2021-07-22 01:27:40|87004.1|86954.1|87004.2|86954.2|87004.8|86954.8|87001.9|86951.9|36
1626917270000|2021-07-22 01:27:50|87004.3|86954.3|87004.2|86954.2|87004.9|86954.9|87002|86952|35
1626917280000|2021-07-22 01:28:00|87004.3|86954.3|87004.2|86954.2|87005.9|86955.9|87003.8|86953.8|26
1626917290000|2021-07-22 01:28:10|87003.8|86953.8|87003.6|86953.6|87004.3|86954.3|87003.5|86953.5|12
1626917300000|2021-07-22 01:28:20|87003.9|86953.9|87004.2|86954.2|87005|86955|87003.5|86953.5|16
1626917310000|2021-07-22 01:28:30|87004.3|86954.3|87001.3|86951.3|87005.3|86955.3|87000.5|86950.5|19
1626917320000|2021-07-22 01:28:40|87001.4|86951.4|87001.2|86951.2|87002.2|86952.2|87000.7|86950.7|15
1626917330000|2021-07-22 01:28:50|87001|86951|87001.4|86951.4|87002.2|86952.2|87000.7|86950.7|25
1626917340000|2021-07-22 01:29:00|87001.3|86951.3|87003.5|86953.5|87003.5|86953.5|87001.1|86951.1|22
1626917350000|2021-07-22 01:29:10|87003.2|86953.2|87002.1|86952.1|87003.4|86953.4|87001.8|86951.8|24
1626917360000|2021-07-22 01:29:20|87001.8|86951.8|87000|86950|87003.8|86953.8|87000|86950|18
1626917370000|2021-07-22 01:29:30|86999.7|86949.7|86995.4|86945.4|87001.5|86951.5|86994.8|86944.8|37
1626917380000|2021-07-22 01:29:40|86994.9|86944.9|86996.1|86946.1|86996.3|86946.3|86994.9|86944.9|21
1626917390000|2021-07-22 01:29:50|86996.2|86946.2|86994.8|86944.8|86997.8|86947.8|86994.3|86944.3|23
1626917400000|2021-07-22 01:30:00|86994.7|86944.7|86997.1|86947.1|86999.4|86949.4|86993.9|86943.9|37
1626917410000|2021-07-22 01:30:10|86997.4|86947.4|86992.8|86942.8|86998.1|86948.1|86992.6|86942.6|34
1626917420000|2021-07-22 01:30:20|86992.6|86942.6|86990.5|86940.5|86992.6|86942.6|86990.3|86940.3|36
1626917430000|2021-07-22 01:30:30|86990.3|86940.3|86995.2|86945.2|86995.4|86945.4|86990.3|86940.3|28
1626917440000|2021-07-22 01:30:40|86995.1|86945.1|86992.4|86942.4|86995.1|86945.1|86992.4|86942.4|34
1626917450000|2021-07-22 01:30:50|86992.1|86942.1|86992.2|86942.2|86992.8|86942.8|86991.6|86941.6|32
1626917460000|2021-07-22 01:31:00|86992.1|86942.1|86992.4|86942.4|86992.6|86942.6|86991.4|86941.4|21
1626917470000|2021-07-22 01:31:10|86992.5|86942.5|86994.2|86944.2|86994.2|86944.2|86991.8|86941.8|23
1626917480000|2021-07-22 01:31:20|86994.7|86944.7|86995.9|86945.9|86997.2|86947.2|86994|86944|29
1626917490000|2021-07-22 01:31:30|86996.1|86946.1|86996.2|86946.2|86996.6|86946.6|86995.9|86945.9|15
1626917500000|2021-07-22 01:31:40|86996.3|86946.3|86994.6|86944.6|86996.3|86946.3|86993.3|86943.3|32
1626917510000|2021-07-22 01:31:50|86995.4|86945.4|86995.2|86945.2|86995.9|86945.9|86994.4|86944.4|27
1626917520000|2021-07-22 01:32:00|86995.1|86945.1|86995.1|86945.1|86995.8|86945.8|86995.1|86945.1|27
1626917530000|2021-07-22 01:32:10|86995.2|86945.2|86997|86947|86998.4|86948.4|86995.2|86945.2|18
1626917540000|2021-07-22 01:32:20|86998|86948|86993.7|86943.7|86998|86948|86993.4|86943.4|27
1626917550000|2021-07-22 01:32:30|86994.9|86944.9|86991.7|86941.7|86994.9|86944.9|86991.4|86941.4|24
1626917560000|2021-07-22 01:32:40|86991.6|86941.6|86991.9|86941.9|86992.2|86942.2|86990.8|86940.8|29
1626917570000|2021-07-22 01:32:50|86991.7|86941.7|86992.7|86942.7|86992.9|86942.9|86991.5|86941.5|16
1626917580000|2021-07-22 01:33:00|86992.2|86942.2|86994|86944|86994|86944|86991.6|86941.6|18
1626917590000|2021-07-22 01:33:10|86993.2|86943.2|86990.8|86940.8|86993.2|86943.2|86990.6|86940.6|24
1626917600000|2021-07-22 01:33:20|86991|86941|86989.1|86939.1|86991|86941|86989.1|86939.1|19
1626917610000|2021-07-22 01:33:30|86990|86940|86990.5|86940.5|86990.8|86940.8|86988.2|86938.2|27
1626917620000|2021-07-22 01:33:40|86989.9|86939.9|86991.7|86941.7|86992.2|86942.2|86989.8|86939.8|20
1626917630000|2021-07-22 01:33:50|86991.8|86941.8|86991|86941|86992|86942|86990.8|86940.8|23
1626917640000|2021-07-22 01:34:00|86991.1|86941.1|86992.9|86942.9|86993.8|86943.8|86990.9|86940.9|14
1626917650000|2021-07-22 01:34:10|86992.8|86942.8|86993.8|86943.8|86994.4|86944.4|86991.9|86941.9|17
1626917660000|2021-07-22 01:34:20|86994.3|86944.3|86998.2|86948.2|86998.2|86948.2|86993.6|86943.6|44
1626917670000|2021-07-22 01:34:30|86996.1|86946.1|86997.5|86947.5|86998.3|86948.3|86994.9|86944.9|23
1626917680000|2021-07-22 01:34:40|86997.3|86947.3|86997.3|86947.3|86998|86948|86996.4|86946.4|18
1626917690000|2021-07-22 01:34:50|86997.8|86947.8|86995.4|86945.4|87000.4|86950.4|86995.4|86945.4|29
1626917700000|2021-07-22 01:35:00|86995.6|86945.6|86993.5|86943.5|86996.8|86946.8|86993.5|86943.5|31
1626917710000|2021-07-22 01:35:10|86994.1|86944.1|86993.2|86943.2|86994.7|86944.7|86992.9|86942.9|23
1626917720000|2021-07-22 01:35:20|86993|86943|86986.5|86936.5|86993.3|86943.3|86986.5|86936.5|34
1626917730000|2021-07-22 01:35:30|86986.6|86936.6|86985.8|86935.8|86987.8|86937.8|86985.7|86935.7|16
1626917740000|2021-07-22 01:35:40|86986.6|86936.6|86986.1|86936.1|86987|86937|86985|86935|31
1626917750000|2021-07-22 01:35:50|86986.9|86936.9|86987.8|86937.8|86987.8|86937.8|86984.3|86934.3|32
1626917760000|2021-07-22 01:36:00|86987.4|86937.4|86985.4|86935.4|86987.9|86937.9|86983.8|86933.8|44
1626917770000|2021-07-22 01:36:10|86985.7|86935.7|86987.3|86937.3|86987.4|86937.4|86984.7|86934.7|34
1626917780000|2021-07-22 01:36:20|86986.8|86936.8|86983.9|86933.9|86986.8|86936.8|86983.9|86933.9|44
1626917790000|2021-07-22 01:36:30|86983.6|86933.6|86984.7|86934.7|86984.7|86934.7|86982.4|86932.4|39
1626917800000|2021-07-22 01:36:40|86984.6|86934.6|86983.2|86933.2|86984.9|86934.9|86983|86933|29
1626917810000|2021-07-22 01:36:50|86983.1|86933.1|86983.3|86933.3|86984.9|86934.9|86982.7|86932.7|36
1626917820000|2021-07-22 01:37:00|86983.9|86933.9|86983.8|86933.8|86985.2|86935.2|86981.9|86931.9|26
1626917830000|2021-07-22 01:37:10|86983.3|86933.3|86980.2|86930.2|86984.3|86934.3|86979.8|86929.8|25
1626917840000|2021-07-22 01:37:20|86980.3|86930.3|86981.4|86931.4|86981.7|86931.7|86979.6|86929.6|30
1626917850000|2021-07-22 01:37:30|86981.5|86931.5|86981.7|86931.7|86981.7|86931.7|86980.8|86930.8|22
1626917860000|2021-07-22 01:37:40|86981.5|86931.5|86980|86930|86981.6|86931.6|86979.4|86929.4|10
1626917870000|2021-07-22 01:37:50|86979.3|86929.3|86977.9|86927.9|86981.8|86931.8|86977.6|86927.6|29
1626917880000|2021-07-22 01:38:00|86978.6|86928.6|86975.5|86925.5|86979.3|86929.3|86974.2|86924.2|44
1626917890000|2021-07-22 01:38:10|86975.3|86925.3|86976.6|86926.6|86976.7|86926.7|86975.3|86925.3|40
1626917900000|2021-07-22 01:38:20|86977|86927|86976.9|86926.9|86978.3|86928.3|86976.6|86926.6|33
1626917910000|2021-07-22 01:38:30|86977.3|86927.3|86973.2|86923.2|86978.7|86928.7|86973|86923|28
1626917920000|2021-07-22 01:38:40|86974.1|86924.1|86972.7|86922.7|86974.3|86924.3|86972.2|86922.2|28
1626917930000|2021-07-22 01:38:50|86972.6|86922.6|86970.8|86920.8|86972.7|86922.7|86970.8|86920.8|25
1626917940000|2021-07-22 01:39:00|86970.7|86920.7|86970.9|86920.9|86971.7|86921.7|86968.9|86918.9|42
1626917950000|2021-07-22 01:39:10|86970.7|86920.7|86973.6|86923.6|86974.9|86924.9|86969.7|86919.7|29
1626917960000|2021-07-22 01:39:20|86974|86924|86970.1|86920.1|86974|86924|86970.1|86920.1|40
1626917970000|2021-07-22 01:39:30|86970.3|86920.3|86971.8|86921.8|86975.2|86925.2|86970.3|86920.3|32
1626917980000|2021-07-22 01:39:40|86971.6|86921.6|86973.7|86923.7|86974.2|86924.2|86971.1|86921.1|20
1626917990000|2021-07-22 01:39:50|86973.6|86923.6|86974.3|86924.3|86976.1|86926.1|86972.4|86922.4|23
1626918000000|2021-07-22 01:40:00|86974.9|86924.9|86973.3|86923.3|86976|86926|86971.3|86921.3|28
1626918010000|2021-07-22 01:40:10|86973.2|86923.2|86972|86922|86974.4|86924.4|86971.9|86921.9|23
1626918020000|2021-07-22 01:40:20|86973.1|86923.1|86970.6|86920.6|86973.6|86923.6|86968|86918|31
1626918030000|2021-07-22 01:40:30|86970.7|86920.7|86969.7|86919.7|86970.7|86920.7|86968.8|86918.8|39
1626918040000|2021-07-22 01:40:40|86968.2|86918.2|86969.3|86919.3|86971.4|86921.4|86967.1|86917.1|49
1626918050000|2021-07-22 01:40:50|86969.5|86919.5|86965.9|86915.9|86970.4|86920.4|86965.9|86915.9|43
1626918060000|2021-07-22 01:41:00|86965.4|86915.4|86962.8|86912.8|86965.7|86915.7|86961.7|86911.7|32
1626918070000|2021-07-22 01:41:10|86963.6|86913.6|86961.1|86911.1|86963.9|86913.9|86959.2|86909.2|34
1626918080000|2021-07-22 01:41:20|86960.9|86910.9|86960.2|86910.2|86962|86912|86960.2|86910.2|17
1626918090000|2021-07-22 01:41:30|86960.1|86910.1|86952.8|86902.8|86960.1|86910.1|86951.3|86901.3|46
1626918100000|2021-07-22 01:41:40|86952.4|86902.4|86952.8|86902.8|86954.5|86904.5|86951.8|86901.8|35
1626918110000|2021-07-22 01:41:50|86952.5|86902.5|86952.7|86902.7|86952.7|86902.7|86951.5|86901.5|13
1626918120000|2021-07-22 01:42:00|86952.6|86902.6|86949.5|86899.5|86952.6|86902.6|86949.4|86899.4|30
1626918130000|2021-07-22 01:42:10|86949.4|86899.4|86948.5|86898.5|86950|86900|86948.5|86898.5|22
1626918140000|2021-07-22 01:42:20|86949|86899|86949.3|86899.3|86950.8|86900.8|86948.9|86898.9|26
1626918150000|2021-07-22 01:42:30|86949.6|86899.6|86953.4|86903.4|86954.5|86904.5|86949.5|86899.5|38
1626918160000|2021-07-22 01:42:40|86953.7|86903.7|86953.6|86903.6|86954.6|86904.6|86952.5|86902.5|21
1626918170000|2021-07-22 01:42:50|86953.4|86903.4|86953.4|86903.4|86954.5|86904.5|86952.9|86902.9|22
1626918180000|2021-07-22 01:43:00|86953.2|86903.2|86949.9|86899.9|86956|86906|86949.6|86899.6|36
1626918190000|2021-07-22 01:43:10|86950|86900|86953.1|86903.1|86955.9|86905.9|86950|86900|46
1626918200000|2021-07-22 01:43:20|86953|86903|86955.4|86905.4|86956|86906|86952.7|86902.7|35
1626918210000|2021-07-22 01:43:30|86954.8|86904.8|86952.8|86902.8|86955|86905|86951.8|86901.8|35
1626918220000|2021-07-22 01:43:40|86953.5|86903.5|86953.2|86903.2|86953.5|86903.5|86952|86902|24
1626918230000|2021-07-22 01:43:50|86952.9|86902.9|86953.8|86903.8|86959.1|86909.1|86952|86902|40
1626918240000|2021-07-22 01:44:00|86955.3|86905.3|86955.9|86905.9|86956.6|86906.6|86953.3|86903.3|42
1626918250000|2021-07-22 01:44:10|86956.6|86906.6|86955.2|86905.2|86956.8|86906.8|86955.1|86905.1|21
1626918260000|2021-07-22 01:44:20|86953.6|86903.6|86959|86909|86959.1|86909.1|86953.4|86903.4|23
1626918270000|2021-07-22 01:44:30|86959.1|86909.1|86957.4|86907.4|86959.3|86909.3|86954.7|86904.7|36
1626918280000|2021-07-22 01:44:40|86959.6|86909.6|86957.2|86907.2|86960|86910|86956.6|86906.6|29
1626918290000|2021-07-22 01:44:50|86957.9|86907.9|86956.6|86906.6|86957.9|86907.9|86955.8|86905.8|30
1626918300000|2021-07-22 01:45:00|86956.5|86906.5|86955.7|86905.7|86956.7|86906.7|86954.5|86904.5|33
1626918310000|2021-07-22 01:45:10|86955.8|86905.8|86953.8|86903.8|86956.1|86906.1|86953.8|86903.8|45
1626918320000|2021-07-22 01:45:20|86953.7|86903.7|86953.5|86903.5|86955.1|86905.1|86951.6|86901.6|42
1626918330000|2021-07-22 01:45:30|86953.6|86903.6|86955.8|86905.8|86955.8|86905.8|86953.3|86903.3|29
1626918340000|2021-07-22 01:45:40|86955.1|86905.1|86956.5|86906.5|86958.4|86908.4|86954.2|86904.2|32
1626918350000|2021-07-22 01:45:50|86957.2|86907.2|86957.1|86907.1|86958|86908|86956.1|86906.1|24
1626918360000|2021-07-22 01:46:00|86957|86907|86953.7|86903.7|86957.1|86907.1|86951.9|86901.9|31
1626918370000|2021-07-22 01:46:10|86953.5|86903.5|86951.1|86901.1|86954.2|86904.2|86950.2|86900.2|27
1626918380000|2021-07-22 01:46:20|86951.3|86901.3|86949.5|86899.5|86951.9|86901.9|86949|86899|24
1626918390000|2021-07-22 01:46:30|86949.1|86899.1|86947.9|86897.9|86949.7|86899.7|86946.9|86896.9|26
1626918400000|2021-07-22 01:46:40|86948|86898|86947.4|86897.4|86948.4|86898.4|86947.3|86897.3|23
1626918410000|2021-07-22 01:46:50|86947.9|86897.9|86944.9|86894.9|86948.6|86898.6|86944.7|86894.7|41
1626918420000|2021-07-22 01:47:00|86945.3|86895.3|86946.3|86896.3|86948.8|86898.8|86944.3|86894.3|41
1626918430000|2021-07-22 01:47:10|86946.5|86896.5|86946.8|86896.8|86950.7|86900.7|86944.8|86894.8|40
1626918440000|2021-07-22 01:47:20|86946.7|86896.7|86946.9|86896.9|86947.9|86897.9|86945.7|86895.7|38
1626918450000|2021-07-22 01:47:30|86947.2|86897.2|86944.4|86894.4|86947.4|86897.4|86942.9|86892.9|38
1626918460000|2021-07-22 01:47:40|86943.7|86893.7|86944|86894|86945.6|86895.6|86943.5|86893.5|37
1626918470000|2021-07-22 01:47:50|86944.7|86894.7|86939.1|86889.1|86944.7|86894.7|86937.9|86887.9|33
1626918480000|2021-07-22 01:48:00|86939.3|86889.3|86940.2|86890.2|86940.3|86890.3|86937.3|86887.3|30
1626918490000|2021-07-22 01:48:10|86939.8|86889.8|86940.3|86890.3|86940.3|86890.3|86939.4|86889.4|10
1626918500000|2021-07-22 01:48:20|86940.4|86890.4|86941|86891|86941.5|86891.5|86939|86889|25
1626918510000|2021-07-22 01:48:30|86941.5|86891.5|86940.1|86890.1|86942.8|86892.8|86940|86890|28
1626918520000|2021-07-22 01:48:40|86939|86889|86938.8|86888.8|86942.1|86892.1|86938.8|86888.8|24
1626918530000|2021-07-22 01:48:50|86939|86889|86938.9|86888.9|86939.5|86889.5|86938.8|86888.8|22
1626918540000|2021-07-22 01:49:00|86939|86889|86938.2|86888.2|86940|86890|86937.9|86887.9|31
1626918550000|2021-07-22 01:49:10|86938.6|86888.6|86939.3|86889.3|86939.3|86889.3|86938.5|86888.5|19
1626918560000|2021-07-22 01:49:20|86941.9|86891.9|86941.6|86891.6|86943.1|86893.1|86941.1|86891.1|17
1626918570000|2021-07-22 01:49:30|86943|86893|86940.8|86890.8|86943|86893|86938.5|86888.5|26
1626918580000|2021-07-22 01:49:40|86940.4|86890.4|86940|86890|86941.8|86891.8|86938.4|86888.4|14
1626918590000|2021-07-22 01:49:50|86939.2|86889.2|86938.7|86888.7|86940.3|86890.3|86937.2|86887.2|19
1626918600000|2021-07-22 01:50:00|86938.5|86888.5|86939.1|86889.1|86939.6|86889.6|86938.3|86888.3|20
1626918610000|2021-07-22 01:50:10|86938.9|86888.9|86937.7|86887.7|86940.8|86890.8|86937.2|86887.2|30
1626918620000|2021-07-22 01:50:20|86938.6|86888.6|86940.2|86890.2|86941.4|86891.4|86938.3|86888.3|22
1626918630000|2021-07-22 01:50:30|86940.3|86890.3|86938.4|86888.4|86941|86891|86938.4|86888.4|14
1626918640000|2021-07-22 01:50:40|86938.6|86888.6|86938.4|86888.4|86938.9|86888.9|86936.8|86886.8|15
1626918650000|2021-07-22 01:50:50|86937.8|86887.8|86939.9|86889.9|86940.9|86890.9|86937.8|86887.8|32
1626918660000|2021-07-22 01:51:00|86940.2|86890.2|86944.5|86894.5|86945.1|86895.1|86940.1|86890.1|22
1626918670000|2021-07-22 01:51:10|86944.4|86894.4|86946.8|86896.8|86948.1|86898.1|86943|86893|42
1626918680000|2021-07-22 01:51:20|86947.5|86897.5|86947.5|86897.5|86950.1|86900.1|86946.8|86896.8|26
1626918690000|2021-07-22 01:51:30|86947.6|86897.6|86948.2|86898.2|86948.4|86898.4|86947.3|86897.3|18
1626918700000|2021-07-22 01:51:40|86948.5|86898.5|86946.8|86896.8|86949.6|86899.6|86946.8|86896.8|22
1626918710000|2021-07-22 01:51:50|86946.5|86896.5|86948.4|86898.4|86948.7|86898.7|86946.5|86896.5|27
1626918720000|2021-07-22 01:52:00|86948.3|86898.3|86949.6|86899.6|86950.2|86900.2|86947.7|86897.7|26
1626918730000|2021-07-22 01:52:10|86949.9|86899.9|86945|86895|86949.9|86899.9|86943|86893|45
1626918740000|2021-07-22 01:52:20|86944.9|86894.9|86942|86892|86944.9|86894.9|86940.5|86890.5|39
1626918750000|2021-07-22 01:52:30|86942.4|86892.4|86942.3|86892.3|86942.7|86892.7|86940.9|86890.9|24
1626918760000|2021-07-22 01:52:40|86941.9|86891.9|86942.6|86892.6|86942.8|86892.8|86941.7|86891.7|20
1626918770000|2021-07-22 01:52:50|86942.8|86892.8|86947.1|86897.1|86948|86898|86941.6|86891.6|42
1626918780000|2021-07-22 01:53:00|86947|86897|86948.6|86898.6|86949.6|86899.6|86946.2|86896.2|31
1626918790000|2021-07-22 01:53:10|86948.7|86898.7|86947.4|86897.4|86949.4|86899.4|86946.6|86896.6|28
1626918800000|2021-07-22 01:53:20|86947.3|86897.3|86945.6|86895.6|86947.3|86897.3|86943|86893|40
1626918810000|2021-07-22 01:53:30|86946.8|86896.8|86945.9|86895.9|86946.8|86896.8|86945.4|86895.4|22
1626918820000|2021-07-22 01:53:40|86946|86896|86947.1|86897.1|86947.1|86897.1|86943.5|86893.5|18
1626918830000|2021-07-22 01:53:50|86947.2|86897.2|86947.9|86897.9|86948|86898|86946|86896|26
1626918840000|2021-07-22 01:54:00|86948|86898|86946.2|86896.2|86948|86898|86946|86896|28
1626918850000|2021-07-22 01:54:10|86946.4|86896.4|86944.2|86894.2|86946.6|86896.6|86941.3|86891.3|28
1626918860000|2021-07-22 01:54:20|86944.8|86894.8|86945.3|86895.3|86945.4|86895.4|86942.7|86892.7|33
1626918870000|2021-07-22 01:54:30|86945.4|86895.4|86944.7|86894.7|86945.5|86895.5|86943.8|86893.8|28
1626918880000|2021-07-22 01:54:40|86944.6|86894.6|86946.4|86896.4|86946.6|86896.6|86943.5|86893.5|25
1626918890000|2021-07-22 01:54:50|86946.3|86896.3|86947.6|86897.6|86947.7|86897.7|86945.6|86895.6|36
1626918900000|2021-07-22 01:55:00|86947.7|86897.7|86945.5|86895.5|86947.7|86897.7|86945.3|86895.3|22
1626918910000|2021-07-22 01:55:10|86944.9|86894.9|86943.1|86893.1|86945.3|86895.3|86942.5|86892.5|34
1626918920000|2021-07-22 01:55:20|86943|86893|86940.6|86890.6|86943.5|86893.5|86940.1|86890.1|23
1626918930000|2021-07-22 01:55:30|86940.8|86890.8|86941.3|86891.3|86941.3|86891.3|86938.9|86888.9|30
1626918940000|2021-07-22 01:55:40|86940.9|86890.9|86940|86890|86941.7|86891.7|86939.9|86889.9|27
1626918950000|2021-07-22 01:55:50|86939.8|86889.8|86940.8|86890.8|86940.8|86890.8|86939.7|86889.7|14
1626918960000|2021-07-22 01:56:00|86942.1|86892.1|86939.7|86889.7|86943.4|86893.4|86938.4|86888.4|18
1626918970000|2021-07-22 01:56:10|86939.3|86889.3|86934.6|86884.6|86941.3|86891.3|86934.2|86884.2|35
1626918980000|2021-07-22 01:56:20|86935.3|86885.3|86936.6|86886.6|86937.6|86887.6|86935.2|86885.2|33
1626918990000|2021-07-22 01:56:30|86937.4|86887.4|86935.8|86885.8|86937.4|86887.4|86935.6|86885.6|27
1626919000000|2021-07-22 01:56:40|86935.9|86885.9|86938.7|86888.7|86940.6|86890.6|86935.8|86885.8|39
1626919010000|2021-07-22 01:56:50|86939.7|86889.7|86937.9|86887.9|86939.7|86889.7|86937.5|86887.5|35
1626919020000|2021-07-22 01:57:00|86938.2|86888.2|86934.9|86884.9|86940.1|86890.1|86934.7|86884.7|33
1626919030000|2021-07-22 01:57:10|86934.8|86884.8|86936.4|86886.4|86936.4|86886.4|86934.2|86884.2|14
1626919040000|2021-07-22 01:57:20|86936.1|86886.1|86933.5|86883.5|86936.2|86886.2|86932.9|86882.9|17
1626919050000|2021-07-22 01:57:30|86933.8|86883.8|86937.9|86887.9|86938.9|86888.9|86932.9|86882.9|30
1626919060000|2021-07-22 01:57:40|86937.8|86887.8|86936.4|86886.4|86938.8|86888.8|86936.1|86886.1|27
1626919070000|2021-07-22 01:57:50|86936.1|86886.1|86937.4|86887.4|86937.4|86887.4|86933.4|86883.4|37
1626919080000|2021-07-22 01:58:00|86937.2|86887.2|86935.7|86885.7|86937.2|86887.2|86934.4|86884.4|49
1626919090000|2021-07-22 01:58:10|86935.4|86885.4|86936.3|86886.3|86936.5|86886.5|86934.2|86884.2|39
1626919100000|2021-07-22 01:58:20|86935.5|86885.5|86935.5|86885.5|86937.2|86887.2|86935.3|86885.3|22
1626919110000|2021-07-22 01:58:30|86936.4|86886.4|86935.8|86885.8|86938|86888|86934.3|86884.3|33
1626919120000|2021-07-22 01:58:40|86937|86887|86936.5|86886.5|86937.1|86887.1|86935.5|86885.5|14
1626919130000|2021-07-22 01:58:50|86936.8|86886.8|86933.3|86883.3|86938|86888|86932.7|86882.7|20
1626919140000|2021-07-22 01:59:00|86932.8|86882.8|86932.5|86882.5|86932.8|86882.8|86931.4|86881.4|34
1626919150000|2021-07-22 01:59:10|86932.3|86882.3|86933.2|86883.2|86934.9|86884.9|86932.1|86882.1|35
1626919160000|2021-07-22 01:59:20|86933|86883|86936.8|86886.8|86940.6|86890.6|86932.8|86882.8|35
1626919170000|2021-07-22 01:59:30|86938.2|86888.2|86936.3|86886.3|86939|86889|86935.4|86885.4|22
1626919180000|2021-07-22 01:59:40|86936.4|86886.4|86937.5|86887.5|86938.1|86888.1|86935.7|86885.7|45
1626919190000|2021-07-22 01:59:50|86936.8|86886.8|86935.5|86885.5|86936.9|86886.9|86934.3|86884.3|20
1626919200000|2021-07-22 02:00:00|86935.7|86885.7|86939.7|86889.7|86939.7|86889.7|86933.9|86883.9|47
1626919210000|2021-07-22 02:00:10|86939.6|86889.6|86938.2|86888.2|86939.6|86889.6|86937|86887|31
1626919220000|2021-07-22 02:00:20|86938.1|86888.1|86938|86888|86939|86889|86938|86888|17
1626919230000|2021-07-22 02:00:30|86938.1|86888.1|86935.5|86885.5|86938.2|86888.2|86933.1|86883.1|41
1626919240000|2021-07-22 02:00:40|86935.1|86885.1|86936.4|86886.4|86937.2|86887.2|86934.7|86884.7|42
1626919250000|2021-07-22 02:00:50|86936.8|86886.8|86935.9|86885.9|86936.9|86886.9|86935.7|86885.7|20
1626919260000|2021-07-22 02:01:00|86935.8|86885.8|86938.1|86888.1|86938.2|86888.2|86935.3|86885.3|11
1626919270000|2021-07-22 02:01:10|86938.3|86888.3|86939.9|86889.9|86940.4|86890.4|86936|86886|34
1626919280000|2021-07-22 02:01:20|86940.4|86890.4|86938.8|86888.8|86940.8|86890.8|86937.5|86887.5|42
1626919290000|2021-07-22 02:01:30|86938.3|86888.3|86937.1|86887.1|86938.3|86888.3|86936.2|86886.2|29
1626919300000|2021-07-22 02:01:40|86937.5|86887.5|86936.6|86886.6|86937.5|86887.5|86935.4|86885.4|35
1626919310000|2021-07-22 02:01:50|86936.8|86886.8|86937.6|86887.6|86938|86888|86935.6|86885.6|25
1626919320000|2021-07-22 02:02:00|86937.5|86887.5|86939.6|86889.6|86941.8|86891.8|86936.1|86886.1|26
1626919330000|2021-07-22 02:02:10|86939.4|86889.4|86939.8|86889.8|86940.6|86890.6|86938.7|86888.7|18
1626919340000|2021-07-22 02:02:20|86939.3|86889.3|86941.8|86891.8|86941.8|86891.8|86938.8|86888.8|28
1626919350000|2021-07-22 02:02:30|86940.8|86890.8|86942.1|86892.1|86942.3|86892.3|86940.8|86890.8|24
1626919360000|2021-07-22 02:02:40|86942|86892|86941|86891|86942|86892|86939.7|86889.7|16
1626919370000|2021-07-22 02:02:50|86940.8|86890.8|86940.7|86890.7|86942.2|86892.2|86940.4|86890.4|20
1626919380000|2021-07-22 02:03:00|86941.5|86891.5|86938.6|86888.6|86942.4|86892.4|86936.8|86886.8|23
1626919390000|2021-07-22 02:03:10|86938.4|86888.4|86936.7|86886.7|86942.9|86892.9|86935.9|86885.9|39
1626919400000|2021-07-22 02:03:20|86937.1|86887.1|86937.1|86887.1|86938|86888|86934.9|86884.9|37
1626919410000|2021-07-22 02:03:30|86935.6|86885.6|86938.8|86888.8|86939.3|86889.3|86935.6|86885.6|28
1626919420000|2021-07-22 02:03:40|86939.2|86889.2|86940.6|86890.6|86941.7|86891.7|86938.5|86888.5|26
1626919430000|2021-07-22 02:03:50|86940.4|86890.4|86940.8|86890.8|86941.1|86891.1|86939.4|86889.4|23
1626919440000|2021-07-22 02:04:00|86941.8|86891.8|86939.7|86889.7|86941.8|86891.8|86938.2|86888.2|23
1626919450000|2021-07-22 02:04:10|86940.2|86890.2|86937.2|86887.2|86940.3|86890.3|86936.3|86886.3|20
1626919460000|2021-07-22 02:04:20|86937.6|86887.6|86939.1|86889.1|86939.1|86889.1|86937.2|86887.2|19
1626919470000|2021-07-22 02:04:30|86937.1|86887.1|86941|86891|86941.5|86891.5|86935.7|86885.7|44
1626919480000|2021-07-22 02:04:40|86940.4|86890.4|86939.9|86889.9|86940.5|86890.5|86938.4|86888.4|20
1626919490000|2021-07-22 02:04:50|86940|86890|86940.6|86890.6|86940.7|86890.7|86939.7|86889.7|18
1626919500000|2021-07-22 02:05:00|86940.4|86890.4|86940.5|86890.5|86940.9|86890.9|86937.4|86887.4|17
1626919510000|2021-07-22 02:05:10|86940.2|86890.2|86941|86891|86942.1|86892.1|86939.8|86889.8|32
1626919520000|2021-07-22 02:05:20|86941.1|86891.1|86941.7|86891.7|86942.9|86892.9|86939.3|86889.3|35
1626919530000|2021-07-22 02:05:30|86941.6|86891.6|86938.5|86888.5|86941.6|86891.6|86937.2|86887.2|18
1626919540000|2021-07-22 02:05:40|86937.1|86887.1|86936.2|86886.2|86938.1|86888.1|86933.6|86883.6|25
1626919550000|2021-07-22 02:05:50|86936.8|86886.8|86937|86887|86937|86887|86935.8|86885.8|23
1626919560000|2021-07-22 02:06:00|86934.4|86884.4|86934.7|86884.7|86938|86888|86932.5|86882.5|21
1626919570000|2021-07-22 02:06:10|86934.4|86884.4|86937.8|86887.8|86938.3|86888.3|86934.4|86884.4|18
1626919580000|2021-07-22 02:06:20|86938.8|86888.8|86935.7|86885.7|86938.8|86888.8|86935.1|86885.1|27
1626919590000|2021-07-22 02:06:30|86935.5|86885.5|86933.3|86883.3|86935.8|86885.8|86932.5|86882.5|28
1626919600000|2021-07-22 02:06:40|86932.6|86882.6|86934.3|86884.3|86935.7|86885.7|86932.6|86882.6|32
1626919610000|2021-07-22 02:06:50|86934.1|86884.1|86934.3|86884.3|86935.7|86885.7|86933.9|86883.9|21
1626919620000|2021-07-22 02:07:00|86933|86883|86935.1|86885.1|86935.8|86885.8|86933|86883|28
1626919630000|2021-07-22 02:07:10|86934.9|86884.9|86930.4|86880.4|86935.2|86885.2|86928.2|86878.2|32
1626919640000|2021-07-22 02:07:20|86930.3|86880.3|86928.5|86878.5|86930.3|86880.3|86928.5|86878.5|17
1626919650000|2021-07-22 02:07:30|86928.3|86878.3|86925.8|86875.8|86928.3|86878.3|86923.6|86873.6|32
1626919660000|2021-07-22 02:07:40|86925.9|86875.9|86925.4|86875.4|86926|86876|86923.5|86873.5|18
1626919670000|2021-07-22 02:07:50|86925.2|86875.2|86925.9|86875.9|86926|86876|86924.7|86874.7|9
1626919680000|2021-07-22 02:08:00|86926|86876|86928.4|86878.4|86928.8|86878.8|86926|86876|20
1626919690000|2021-07-22 02:08:10|86928.5|86878.5|86927|86877|86929.3|86879.3|86926.9|86876.9|21
1626919700000|2021-07-22 02:08:20|86927.2|86877.2|86926.1|86876.1|86927.7|86877.7|86925.7|86875.7|17
1626919710000|2021-07-22 02:08:30|86925.9|86875.9|86929.1|86879.1|86929.1|86879.1|86925.6|86875.6|25
1626919720000|2021-07-22 02:08:40|86928.9|86878.9|86929.2|86879.2|86929.5|86879.5|86928.2|86878.2|17
1626919730000|2021-07-22 02:08:50|86929.1|86879.1|86931.1|86881.1|86931.3|86881.3|86928.9|86878.9|16
1626919740000|2021-07-22 02:09:00|86931|86881|86928.1|86878.1|86931.1|86881.1|86926.8|86876.8|21
1626919750000|2021-07-22 02:09:10|86926.2|86876.2|86929.3|86879.3|86929.9|86879.9|86926.2|86876.2|19
1626919760000|2021-07-22 02:09:20|86928.6|86878.6|86924.9|86874.9|86928.8|86878.8|86924.3|86874.3|15
1626919770000|2021-07-22 02:09:30|86924.8|86874.8|86926.3|86876.3|86926.7|86876.7|86924.3|86874.3|25
1626919780000|2021-07-22 02:09:40|86926.4|86876.4|86925.6|86875.6|86926.4|86876.4|86923.4|86873.4|23
1626919790000|2021-07-22 02:09:50|86925.5|86875.5|86929|86879|86929.5|86879.5|86925.5|86875.5|28
1626919800000|2021-07-22 02:10:00|86928.1|86878.1|86929|86879|86931.3|86881.3|86927.9|86877.9|34
1626919810000|2021-07-22 02:10:10|86928.6|86878.6|86927.3|86877.3|86928.6|86878.6|86924.3|86874.3|20
1626919820000|2021-07-22 02:10:20|86926.8|86876.8|86922.9|86872.9|86926.8|86876.8|86920.8|86870.8|50
1626919830000|2021-07-22 02:10:30|86923|86873|86921.7|86871.7|86923|86873|86919.6|86869.6|29
1626919840000|2021-07-22 02:10:40|86921.3|86871.3|86921.9|86871.9|86921.9|86871.9|86921|86871|23
1626919850000|2021-07-22 02:10:50|86921.8|86871.8|86922.9|86872.9|86923.2|86873.2|86921.3|86871.3|25
1626919860000|2021-07-22 02:11:00|86922.4|86872.4|86921.6|86871.6|86923|86873|86921.2|86871.2|28
1626919870000|2021-07-22 02:11:10|86918.8|86868.8|86918.7|86868.7|86919.5|86869.5|86917.8|86867.8|30
1626919880000|2021-07-22 02:11:20|86919.3|86869.3|86920.1|86870.1|86920.1|86870.1|86917.8|86867.8|25
1626919890000|2021-07-22 02:11:30|86918.9|86868.9|86919.7|86869.7|86921.3|86871.3|86918.9|86868.9|20
1626919900000|2021-07-22 02:11:40|86920.6|86870.6|86921.2|86871.2|86922.2|86872.2|86920.1|86870.1|26
1626919910000|2021-07-22 02:11:50|86921.5|86871.5|86922.3|86872.3|86922.3|86872.3|86921.1|86871.1|12
1626919920000|2021-07-22 02:12:00|86921.8|86871.8|86921.4|86871.4|86922.9|86872.9|86918|86868|33
1626919930000|2021-07-22 02:12:10|86921.2|86871.2|86920.9|86870.9|86922.4|86872.4|86919.7|86869.7|26
1626919940000|2021-07-22 02:12:20|86921.1|86871.1|86921.6|86871.6|86922|86872|86921.1|86871.1|23
1626919950000|2021-07-22 02:12:30|86921.4|86871.4|86924.6|86874.6|86924.6|86874.6|86920.5|86870.5|34
1626919960000|2021-07-22 02:12:40|86924.4|86874.4|86922.8|86872.8|86924.4|86874.4|86922.2|86872.2|15
1626919970000|2021-07-22 02:12:50|86923|86873|86921.9|86871.9|86923|86873|86921.7|86871.7|15
1626919980000|2021-07-22 02:13:00|86919.3|86869.3|86921.9|86871.9|86922.9|86872.9|86918.5|86868.5|23
1626919990000|2021-07-22 02:13:10|86921.8|86871.8|86921.1|86871.1|86921.8|86871.8|86920.4|86870.4|30
1626920000000|2021-07-22 02:13:20|86919.9|86869.9|86925.1|86875.1|86929.3|86879.3|86919.9|86869.9|49
1626920010000|2021-07-22 02:13:30|86924.7|86874.7|86921.7|86871.7|86925.5|86875.5|86921.4|86871.4|29
1626920020000|2021-07-22 02:13:40|86920.9|86870.9|86927.5|86877.5|86927.5|86877.5|86920.4|86870.4|40
1626920030000|2021-07-22 02:13:50|86927.4|86877.4|86924.7|86874.7|86928.2|86878.2|86922.8|86872.8|39
1626920040000|2021-07-22 02:14:00|86924.2|86874.2|86922.2|86872.2|86924.9|86874.9|86920.1|86870.1|36
1626920050000|2021-07-22 02:14:10|86920.9|86870.9|86921.1|86871.1|86922.5|86872.5|86920.9|86870.9|37
1626920060000|2021-07-22 02:14:20|86922.1|86872.1|86925.5|86875.5|86926|86876|86921.9|86871.9|22
1626920070000|2021-07-22 02:14:30|86925.8|86875.8|86925.9|86875.9|86926.4|86876.4|86924.5|86874.5|19
1626920080000|2021-07-22 02:14:40|86925.1|86875.1|86924.3|86874.3|86926.7|86876.7|86924.2|86874.2|19
1626920090000|2021-07-22 02:14:50|86924|86874|86925.3|86875.3|86926.3|86876.3|86921.3|86871.3|41
1626920100000|2021-07-22 02:15:00|86925.1|86875.1|86928.3|86878.3|86928.6|86878.6|86925.1|86875.1|47
1626920110000|2021-07-22 02:15:10|86928|86878|86923.9|86873.9|86928|86878|86923.9|86873.9|31
1626920120000|2021-07-22 02:15:20|86923.8|86873.8|86922.4|86872.4|86924.7|86874.7|86920.8|86870.8|36
1626920130000|2021-07-22 02:15:30|86921.7|86871.7|86924.3|86874.3|86925|86875|86921.7|86871.7|19
1626920140000|2021-07-22 02:15:40|86924.1|86874.1|86927.2|86877.2|86927.2|86877.2|86922|86872|37
1626920150000|2021-07-22 02:15:50|86928|86878|86925|86875|86928|86878|86924.1|86874.1|38
1626920160000|2021-07-22 02:16:00|86924.9|86874.9|86926.3|86876.3|86926.5|86876.5|86924.2|86874.2|24
1626920170000|2021-07-22 02:16:10|86925.1|86875.1|86927|86877|86927.4|86877.4|86924.4|86874.4|15
1626920180000|2021-07-22 02:16:20|86926.8|86876.8|86927.2|86877.2|86927.3|86877.3|86925.8|86875.8|13
1626920190000|2021-07-22 02:16:30|86927.3|86877.3|86931.1|86881.1|86931.5|86881.5|86926.9|86876.9|42
1626920200000|2021-07-22 02:16:40|86931.3|86881.3|86929.9|86879.9|86931.3|86881.3|86928|86878|30
1626920210000|2021-07-22 02:16:50|86929.8|86879.8|86929.5|86879.5|86930.3|86880.3|86927.3|86877.3|17
1626920220000|2021-07-22 02:17:00|86929.7|86879.7|86929.2|86879.2|86929.8|86879.8|86928.7|86878.7|24
1626920230000|2021-07-22 02:17:10|86928.7|86878.7|86931.4|86881.4|86931.4|86881.4|86928.5|86878.5|18
1626920240000|2021-07-22 02:17:20|86931.6|86881.6|86930.6|86880.6|86931.8|86881.8|86928.5|86878.5|25
1626920250000|2021-07-22 02:17:30|86931.1|86881.1|86929.7|86879.7|86931.7|86881.7|86929.7|86879.7|13
1626920260000|2021-07-22 02:17:40|86930.5|86880.5|86927.7|86877.7|86931.9|86881.9|86926.6|86876.6|39
1626920270000|2021-07-22 02:17:50|86927.5|86877.5|86925.4|86875.4|86927.6|86877.6|86925.2|86875.2|28
1626920280000|2021-07-22 02:18:00|86925.3|86875.3|86920.6|86870.6|86925.5|86875.5|86918.8|86868.8|43
1626920290000|2021-07-22 02:18:10|86921.6|86871.6|86923|86873|86924.9|86874.9|86920.5|86870.5|52
1626920300000|2021-07-22 02:18:20|86923.1|86873.1|86924.3|86874.3|86924.5|86874.5|86921.6|86871.6|32
1626920310000|2021-07-22 02:18:30|86924.1|86874.1|86923|86873|86924.2|86874.2|86919.5|86869.5|20
1626920320000|2021-07-22 02:18:40|86922.8|86872.8|86927.2|86877.2|86927.3|86877.3|86922.4|86872.4|26
1626920330000|2021-07-22 02:18:50|86927.3|86877.3|86927.4|86877.4|86927.7|86877.7|86926|86876|24
1626920340000|2021-07-22 02:19:00|86927.6|86877.6|86928.2|86878.2|86928.7|86878.7|86926.9|86876.9|31
1626920350000|2021-07-22 02:19:10|86928.3|86878.3|86928.4|86878.4|86929|86879|86925.6|86875.6|30
1626920360000|2021-07-22 02:19:20|86927.4|86877.4|86928.9|86878.9|86929.1|86879.1|86927.4|86877.4|20
1626920370000|2021-07-22 02:19:30|86931.6|86881.6|86931.9|86881.9|86932.2|86882.2|86931.4|86881.4|15
1626920380000|2021-07-22 02:19:40|86931.8|86881.8|86933.2|86883.2|86933.5|86883.5|86930.7|86880.7|18
1626920390000|2021-07-22 02:19:50|86932.5|86882.5|86930.9|86880.9|86933.8|86883.8|86929.4|86879.4|26
1626920400000|2021-07-22 02:20:00|86931|86881|86929.1|86879.1|86932.2|86882.2|86927.7|86877.7|26
1626920410000|2021-07-22 02:20:10|86929.5|86879.5|86926.7|86876.7|86930.5|86880.5|86925.8|86875.8|19
1626920420000|2021-07-22 02:20:20|86925.5|86875.5|86922.8|86872.8|86928.7|86878.7|86922.8|86872.8|23
1626920430000|2021-07-22 02:20:30|86922.3|86872.3|86929.5|86879.5|86929.5|86879.5|86922|86872|28
1626920440000|2021-07-22 02:20:40|86929.3|86879.3|86928.4|86878.4|86931.6|86881.6|86927|86877|42
1626920450000|2021-07-22 02:20:50|86927.7|86877.7|86929.1|86879.1|86929.4|86879.4|86927.7|86877.7|27
1626920460000|2021-07-22 02:21:00|86929.3|86879.3|86929.9|86879.9|86930.6|86880.6|86929|86879|31
1626920470000|2021-07-22 02:21:10|86929.7|86879.7|86932.4|86882.4|86933.2|86883.2|86929|86879|30
1626920480000|2021-07-22 02:21:20|86933.2|86883.2|86933.1|86883.1|86933.6|86883.6|86932.5|86882.5|29
1626920490000|2021-07-22 02:21:30|86933.4|86883.4|86931.5|86881.5|86933.5|86883.5|86931.3|86881.3|21
1626920500000|2021-07-22 02:21:40|86931.7|86881.7|86929.9|86879.9|86931.7|86881.7|86927.5|86877.5|30
1626920510000|2021-07-22 02:21:50|86930.7|86880.7|86931.5|86881.5|86931.8|86881.8|86930.5|86880.5|21
1626920520000|2021-07-22 02:22:00|86930.9|86880.9|86934.3|86884.3|86937.5|86887.5|86930.9|86880.9|34
1626920530000|2021-07-22 02:22:10|86934.1|86884.1|86932.1|86882.1|86935.4|86885.4|86931.5|86881.5|25
1626920540000|2021-07-22 02:22:20|86932.3|86882.3|86932.8|86882.8|86933.3|86883.3|86932.3|86882.3|11
1626920550000|2021-07-22 02:22:30|86932.7|86882.7|86931.7|86881.7|86933.8|86883.8|86929.5|86879.5|12
1626920560000|2021-07-22 02:22:40|86931.9|86881.9|86933.8|86883.8|86934.7|86884.7|86931.9|86881.9|15
1626920570000|2021-07-22 02:22:50|86934.7|86884.7|86930.1|86880.1|86934.8|86884.8|86927.8|86877.8|21
1626920580000|2021-07-22 02:23:00|86932.4|86882.4|86934.4|86884.4|86934.4|86884.4|86931|86881|24
1626920590000|2021-07-22 02:23:10|86934.3|86884.3|86935.6|86885.6|86935.6|86885.6|86933.1|86883.1|20
1626920600000|2021-07-22 02:23:20|86935.5|86885.5|86937.5|86887.5|86937.6|86887.6|86934|86884|21
1626920610000|2021-07-22 02:23:30|86937.3|86887.3|86935.3|86885.3|86937.3|86887.3|86935.3|86885.3|22
1626920620000|2021-07-22 02:23:40|86935.2|86885.2|86936.5|86886.5|86936.5|86886.5|86932.4|86882.4|20
1626920630000|2021-07-22 02:23:50|86936.4|86886.4|86935.2|86885.2|86936.7|86886.7|86934|86884|24
1626920640000|2021-07-22 02:24:00|86935.1|86885.1|86932.7|86882.7|86936|86886|86930.9|86880.9|33
1626920650000|2021-07-22 02:24:10|86932.6|86882.6|86932.5|86882.5|86932.8|86882.8|86931.9|86881.9|18
1626920660000|2021-07-22 02:24:20|86932.3|86882.3|86933.4|86883.4|86934.1|86884.1|86932.3|86882.3|33
1626920670000|2021-07-22 02:24:30|86933.6|86883.6|86930.1|86880.1|86933.6|86883.6|86929.3|86879.3|22
1626920680000|2021-07-22 02:24:40|86930.6|86880.6|86931.7|86881.7|86931.7|86881.7|86929.6|86879.6|21
1626920690000|2021-07-22 02:24:50|86931.5|86881.5|86928.1|86878.1|86932|86882|86927.9|86877.9|21
1626920700000|2021-07-22 02:25:00|86927.8|86877.8|86930.5|86880.5|86931.1|86881.1|86927.4|86877.4|20
1626920710000|2021-07-22 02:25:10|86931.5|86881.5|86928.7|86878.7|86931.9|86881.9|86928.3|86878.3|24
1626920720000|2021-07-22 02:25:20|86929.3|86879.3|86931.8|86881.8|86933.2|86883.2|86929.1|86879.1|24
1626920730000|2021-07-22 02:25:30|86931.5|86881.5|86933|86883|86933|86883|86930.7|86880.7|21
1626920740000|2021-07-22 02:25:40|86932.9|86882.9|86933|86883|86933.5|86883.5|86931.8|86881.8|10
1626920750000|2021-07-22 02:25:50|86933.2|86883.2|86929.7|86879.7|86933.8|86883.8|86928|86878|33
1626920760000|2021-07-22 02:26:00|86930.1|86880.1|86928.4|86878.4|86931.9|86881.9|86926.3|86876.3|42
1626920770000|2021-07-22 02:26:10|86929|86879|86927.7|86877.7|86929.3|86879.3|86927.5|86877.5|10
1626920780000|2021-07-22 02:26:20|86928|86878|86928.7|86878.7|86928.7|86878.7|86927|86877|19
1626920790000|2021-07-22 02:26:30|86930.1|86880.1|86929.3|86879.3|86930.1|86880.1|86928|86878|20
1626920800000|2021-07-22 02:26:40|86929|86879|86930.4|86880.4|86930.5|86880.5|86928|86878|22
1626920810000|2021-07-22 02:26:50|86930.3|86880.3|86924.9|86874.9|86930.7|86880.7|86923.5|86873.5|30
1626920820000|2021-07-22 02:27:00|86925.2|86875.2|86928.1|86878.1|86928.1|86878.1|86924.6|86874.6|36
1626920830000|2021-07-22 02:27:10|86928.2|86878.2|86928.8|86878.8|86929.3|86879.3|86927.8|86877.8|22
1626920840000|2021-07-22 02:27:20|86929.4|86879.4|86930.7|86880.7|86931.3|86881.3|86928|86878|30
1626920850000|2021-07-22 02:27:30|86930.9|86880.9|86931.8|86881.8|86932|86882|86928.9|86878.9|18
1626920860000|2021-07-22 02:27:40|86932.3|86882.3|86931.3|86881.3|86933.3|86883.3|86931.2|86881.2|30
1626920870000|2021-07-22 02:27:50|86931.1|86881.1|86931.8|86881.8|86933|86883|86930.4|86880.4|40
1626920880000|2021-07-22 02:28:00|86931.7|86881.7|86930.7|86880.7|86932.5|86882.5|86930.1|86880.1|10
1626920890000|2021-07-22 02:28:10|86931.2|86881.2|86931.6|86881.6|86932.4|86882.4|86931.2|86881.2|21
1626920900000|2021-07-22 02:28:20|86931.9|86881.9|86933.6|86883.6|86938|86888|86931.8|86881.8|25
1626920910000|2021-07-22 02:28:30|86934.1|86884.1|86936.4|86886.4|86937.4|86887.4|86933.6|86883.6|24
1626920920000|2021-07-22 02:28:40|86935.8|86885.8|86934.4|86884.4|86936.4|86886.4|86934.3|86884.3|14
1626920930000|2021-07-22 02:28:50|86934.2|86884.2|86930.8|86880.8|86934.5|86884.5|86930.6|86880.6|26
1626920940000|2021-07-22 02:29:00|86931|86881|86931.1|86881.1|86932.3|86882.3|86930.5|86880.5|19
1626920950000|2021-07-22 02:29:10|86931.2|86881.2|86932|86882|86932|86882|86930.9|86880.9|12
1626920960000|2021-07-22 02:29:20|86934.2|86884.2|86933.4|86883.4|86935.1|86885.1|86933.1|86883.1|18
1626920970000|2021-07-22 02:29:30|86934.4|86884.4|86934.6|86884.6|86935.4|86885.4|86933.9|86883.9|19
1626920980000|2021-07-22 02:29:40|86934.1|86884.1|86929|86879|86934.1|86884.1|86928.4|86878.4|24
1626920990000|2021-07-22 02:29:50|86929.3|86879.3|86929.5|86879.5|86930.6|86880.6|86928.2|86878.2|38
1626921000000|2021-07-22 02:30:00|86929.9|86879.9|86929.8|86879.8|86930.8|86880.8|86929.2|86879.2|23
1626921010000|2021-07-22 02:30:10|86929.3|86879.3|86933.4|86883.4|86935.5|86885.5|86929.3|86879.3|34
1626921020000|2021-07-22 02:30:20|86933|86883|86933.6|86883.6|86933.6|86883.6|86932.1|86882.1|15
1626921030000|2021-07-22 02:30:30|86933.9|86883.9|86931.4|86881.4|86934.1|86884.1|86930.6|86880.6|18
1626921040000|2021-07-22 02:30:40|86931.5|86881.5|86931.4|86881.4|86931.5|86881.5|86929.8|86879.8|28
1626921050000|2021-07-22 02:30:50|86931.1|86881.1|86931.4|86881.4|86932.1|86882.1|86930.7|86880.7|23
1626921060000|2021-07-22 02:31:00|86931.8|86881.8|86928.4|86878.4|86932.5|86882.5|86927.5|86877.5|45
1626921070000|2021-07-22 02:31:10|86928.6|86878.6|86928.7|86878.7|86930.1|86880.1|86927.8|86877.8|32
1626921080000|2021-07-22 02:31:20|86928.5|86878.5|86931.9|86881.9|86932|86882|86928.3|86878.3|45
1626921090000|2021-07-22 02:31:30|86932.1|86882.1|86930.8|86880.8|86932.2|86882.2|86930.6|86880.6|32
1626921100000|2021-07-22 02:31:40|86931|86881|86930.8|86880.8|86932|86882|86930.8|86880.8|20
1626921110000|2021-07-22 02:31:50|86930|86880|86929.3|86879.3|86931|86881|86927.6|86877.6|48
1626921120000|2021-07-22 02:32:00|86929.4|86879.4|86928.1|86878.1|86929.4|86879.4|86927.7|86877.7|26
1626921130000|2021-07-22 02:32:10|86928.2|86878.2|86929|86879|86929.1|86879.1|86927.3|86877.3|26
1626921140000|2021-07-22 02:32:20|86928.6|86878.6|86930.1|86880.1|86930.6|86880.6|86928.1|86878.1|19
1626921150000|2021-07-22 02:32:30|86930.4|86880.4|86930.6|86880.6|86932.3|86882.3|86929.1|86879.1|44
1626921160000|2021-07-22 02:32:40|86930.1|86880.1|86928.6|86878.6|86931|86881|86925.2|86875.2|38
1626921170000|2021-07-22 02:32:50|86928.5|86878.5|86929.6|86879.6|86929.6|86879.6|86927|86877|24
1626921180000|2021-07-22 02:33:00|86928.8|86878.8|86929.1|86879.1|86930.2|86880.2|86928.6|86878.6|25
1626921190000|2021-07-22 02:33:10|86929.5|86879.5|86930.5|86880.5|86931.1|86881.1|86929.2|86879.2|18
1626921200000|2021-07-22 02:33:20|86929.4|86879.4|86930.2|86880.2|86930.5|86880.5|86928.1|86878.1|21
1626921210000|2021-07-22 02:33:30|86929|86879|86935.8|86885.8|86935.8|86885.8|86929|86879|31
1626921220000|2021-07-22 02:33:40|86935.3|86885.3|86934.4|86884.4|86935.5|86885.5|86934.1|86884.1|27
1626921230000|2021-07-22 02:33:50|86935|86885|86933.7|86883.7|86935|86885|86933.7|86883.7|16
1626921240000|2021-07-22 02:34:00|86933.5|86883.5|86931.2|86881.2|86935.4|86885.4|86930.7|86880.7|24
1626921250000|2021-07-22 02:34:10|86930.5|86880.5|86932.4|86882.4|86932.7|86882.7|86930.5|86880.5|22
1626921260000|2021-07-22 02:34:20|86932.7|86882.7|86934.4|86884.4|86934.5|86884.5|86932.2|86882.2|26
1626921270000|2021-07-22 02:34:30|86933.6|86883.6|86933.4|86883.4|86935.2|86885.2|86933.2|86883.2|20
1626921280000|2021-07-22 02:34:40|86933.8|86883.8|86933.9|86883.9|86934.7|86884.7|86933.5|86883.5|17
1626921290000|2021-07-22 02:34:50|86934.5|86884.5|86935.3|86885.3|86936.2|86886.2|86934.3|86884.3|10
1626921300000|2021-07-22 02:35:00|86936.1|86886.1|86929.2|86879.2|86936.1|86886.1|86928.6|86878.6|24
1626921310000|2021-07-22 02:35:10|86931|86881|86931.6|86881.6|86932.5|86882.5|86930.5|86880.5|20
1626921320000|2021-07-22 02:35:20|86931.4|86881.4|86932.5|86882.5|86932.6|86882.6|86931.3|86881.3|13
1626921330000|2021-07-22 02:35:30|86932|86882|86936|86886|86936|86886|86929.2|86879.2|43
1626921340000|2021-07-22 02:35:40|86933.3|86883.3|86934.8|86884.8|86939.1|86889.1|86933.1|86883.1|28
1626921350000|2021-07-22 02:35:50|86935.5|86885.5|86931.6|86881.6|86936.2|86886.2|86931.2|86881.2|25
1626921360000|2021-07-22 02:36:00|86931.7|86881.7|86931.1|86881.1|86932.9|86882.9|86931.1|86881.1|15
1626921370000|2021-07-22 02:36:10|86932.5|86882.5|86931|86881|86934.7|86884.7|86929.6|86879.6|22
1626921380000|2021-07-22 02:36:20|86931.2|86881.2|86935.6|86885.6|86937.5|86887.5|86930.7|86880.7|29
1626921390000|2021-07-22 02:36:30|86934.5|86884.5|86935.5|86885.5|86935.5|86885.5|86933.9|86883.9|11
1626921400000|2021-07-22 02:36:40|86933.8|86883.8|86934.5|86884.5|86937.7|86887.7|86933|86883|29
1626921410000|2021-07-22 02:36:50|86935|86885|86934.6|86884.6|86935.2|86885.2|86932.6|86882.6|28
1626921420000|2021-07-22 02:37:00|86934.7|86884.7|86935|86885|86935.5|86885.5|86933.9|86883.9|20
1626921430000|2021-07-22 02:37:10|86934.8|86884.8|86930.4|86880.4|86934.8|86884.8|86930.2|86880.2|36
1626921440000|2021-07-22 02:37:20|86931|86881|86933.2|86883.2|86935.3|86885.3|86931|86881|39
1626921450000|2021-07-22 02:37:30|86932.3|86882.3|86934.5|86884.5|86935.8|86885.8|86932.3|86882.3|27
1626921460000|2021-07-22 02:37:40|86934.6|86884.6|86932.6|86882.6|86936.5|86886.5|86930|86880|26
1626921470000|2021-07-22 02:37:50|86932.9|86882.9|86932.4|86882.4|86934.2|86884.2|86932.2|86882.2|20
1626921480000|2021-07-22 02:38:00|86932|86882|86931.6|86881.6|86933|86883|86929.8|86879.8|26
1626921490000|2021-07-22 02:38:10|86931.7|86881.7|86933|86883|86934.6|86884.6|86931.6|86881.6|34
1626921500000|2021-07-22 02:38:20|86933.8|86883.8|86935|86885|86936.2|86886.2|86933.3|86883.3|15
1626921510000|2021-07-22 02:38:30|86934.3|86884.3|86933.1|86883.1|86935.6|86885.6|86933.1|86883.1|20
1626921520000|2021-07-22 02:38:40|86934.6|86884.6|86932.3|86882.3|86934.6|86884.6|86932.3|86882.3|18
1626921530000|2021-07-22 02:38:50|86931.5|86881.5|86932.8|86882.8|86932.8|86882.8|86929.2|86879.2|17
1626921540000|2021-07-22 02:39:00|86932.7|86882.7|86932.1|86882.1|86933.7|86883.7|86931.6|86881.6|24
1626921550000|2021-07-22 02:39:10|86931.8|86881.8|86935.2|86885.2|86937|86887|86931.7|86881.7|23
1626921560000|2021-07-22 02:39:20|86934.6|86884.6|86935.5|86885.5|86936.2|86886.2|86933.6|86883.6|26
1626921570000|2021-07-22 02:39:30|86935.3|86885.3|86932.7|86882.7|86936.3|86886.3|86932.7|86882.7|13
1626921580000|2021-07-22 02:39:40|86932.8|86882.8|86932.4|86882.4|86934|86884|86930.5|86880.5|26
1626921590000|2021-07-22 02:39:50|86932.3|86882.3|86930.2|86880.2|86932.6|86882.6|86929.8|86879.8|31
1626921600000|2021-07-22 02:40:00|86930.1|86880.1|86931.5|86881.5|86931.8|86881.8|86928.5|86878.5|29
1626921610000|2021-07-22 02:40:10|86932.1|86882.1|86931.5|86881.5|86932.4|86882.4|86931|86881|27
1626921620000|2021-07-22 02:40:20|86931.8|86881.8|86931.1|86881.1|86931.8|86881.8|86931|86881|10
1626921630000|2021-07-22 02:40:30|86931.6|86881.6|86935|86885|86935.6|86885.6|86931.6|86881.6|22
1626921640000|2021-07-22 02:40:40|86935.2|86885.2|86935.4|86885.4|86938.8|86888.8|86933.2|86883.2|20
1626921650000|2021-07-22 02:40:50|86935|86885|86933|86883|86935.6|86885.6|86933|86883|13
1626921660000|2021-07-22 02:41:00|86932.9|86882.9|86931.2|86881.2|86934|86884|86931.2|86881.2|24
1626921670000|2021-07-22 02:41:10|86931.9|86881.9|86931.1|86881.1|86933.3|86883.3|86931.1|86881.1|15
1626921680000|2021-07-22 02:41:20|86932.1|86882.1|86931|86881|86932.1|86882.1|86930.3|86880.3|12
1626921690000|2021-07-22 02:41:30|86934|86884|86933.5|86883.5|86934|86884|86932.9|86882.9|18
1626921700000|2021-07-22 02:41:40|86933.7|86883.7|86932.5|86882.5|86934.1|86884.1|86932.2|86882.2|26
1626921710000|2021-07-22 02:41:50|86932.4|86882.4|86934.7|86884.7|86935.8|86885.8|86932|86882|17
1626921720000|2021-07-22 02:42:00|86934.8|86884.8|86934.5|86884.5|86936.6|86886.6|86933.7|86883.7|13
1626921730000|2021-07-22 02:42:10|86934|86884|86934.6|86884.6|86935.3|86885.3|86933.6|86883.6|13
1626921740000|2021-07-22 02:42:20|86935.5|86885.5|86931.5|86881.5|86935.5|86885.5|86931|86881|29
1626921750000|2021-07-22 02:42:30|86933.2|86883.2|86931.6|86881.6|86935.2|86885.2|86928.3|86878.3|21
1626921760000|2021-07-22 02:42:40|86931.8|86881.8|86932.2|86882.2|86933.3|86883.3|86931.6|86881.6|19
1626921770000|2021-07-22 02:42:50|86933.4|86883.4|86932.1|86882.1|86933.8|86883.8|86931.4|86881.4|19
1626921780000|2021-07-22 02:43:00|86932.2|86882.2|86934.7|86884.7|86935.3|86885.3|86932.2|86882.2|21
1626921790000|2021-07-22 02:43:10|86936.1|86886.1|86935.5|86885.5|86936.1|86886.1|86934.1|86884.1|20
1626921800000|2021-07-22 02:43:20|86935.4|86885.4|86933|86883|86935.4|86885.4|86933|86883|9
1626921810000|2021-07-22 02:43:30|86933.3|86883.3|86933.3|86883.3|86934.1|86884.1|86932.7|86882.7|13
1626921820000|2021-07-22 02:43:40|86934|86884|86931.2|86881.2|86934|86884|86930.2|86880.2|18
1626921830000|2021-07-22 02:43:50|86931.4|86881.4|86936.1|86886.1|86936.4|86886.4|86931.1|86881.1|14
1626921840000|2021-07-22 02:44:00|86936.8|86886.8|86935.2|86885.2|86936.9|86886.9|86933.7|86883.7|21
1626921850000|2021-07-22 02:44:10|86935.1|86885.1|86933.4|86883.4|86936.7|86886.7|86933.1|86883.1|36
1626921860000|2021-07-22 02:44:20|86935.3|86885.3|86932.7|86882.7|86935.3|86885.3|86932.6|86882.6|26
1626921870000|2021-07-22 02:44:30|86929.9|86879.9|86933.2|86883.2|86933.4|86883.4|86929.9|86879.9|24
1626921880000|2021-07-22 02:44:40|86932|86882|86932.6|86882.6|86933|86883|86931.5|86881.5|23
1626921890000|2021-07-22 02:44:50|86932.7|86882.7|86935.4|86885.4|86936.4|86886.4|86931.3|86881.3|21
1626921900000|2021-07-22 02:45:00|86935.3|86885.3|86937|86887|86937|86887|86933.5|86883.5|18
1626921910000|2021-07-22 02:45:10|86935.3|86885.3|86933.8|86883.8|86935.9|86885.9|86933|86883|20
1626921920000|2021-07-22 02:45:20|86934.4|86884.4|86933.2|86883.2|86934.4|86884.4|86930.3|86880.3|22
1626921930000|2021-07-22 02:45:30|86933.4|86883.4|86933.5|86883.5|86934.3|86884.3|86932.7|86882.7|27
1626921940000|2021-07-22 02:45:40|86935|86885|86936.3|86886.3|86940.2|86890.2|86934.9|86884.9|23
1626921950000|2021-07-22 02:45:50|86934.3|86884.3|86936|86886|86937.1|86887.1|86934.3|86884.3|18
1626921960000|2021-07-22 02:46:00|86936.4|86886.4|86936.1|86886.1|86936.5|86886.5|86935.4|86885.4|13
1626921970000|2021-07-22 02:46:10|86937|86887|86936.5|86886.5|86937.1|86887.1|86934.7|86884.7|25
1626921980000|2021-07-22 02:46:20|86937.9|86887.9|86935|86885|86938.5|86888.5|86934.1|86884.1|25
1626921990000|2021-07-22 02:46:30|86934.9|86884.9|86935.5|86885.5|86935.7|86885.7|86934.7|86884.7|18
1626922000000|2021-07-22 02:46:40|86935.4|86885.4|86937.6|86887.6|86937.9|86887.9|86935.4|86885.4|13
1626922010000|2021-07-22 02:46:50|86938.1|86888.1|86937.6|86887.6|86938.1|86888.1|86936.4|86886.4|28
1626922020000|2021-07-22 02:47:00|86937.5|86887.5|86935.7|86885.7|86938.1|86888.1|86935|86885|38
1626922030000|2021-07-22 02:47:10|86935.4|86885.4|86935.5|86885.5|86935.5|86885.5|86934.3|86884.3|19
1626922040000|2021-07-22 02:47:20|86935.7|86885.7|86933.8|86883.8|86936.2|86886.2|86932.4|86882.4|28
1626922050000|2021-07-22 02:47:30|86934.1|86884.1|86932.3|86882.3|86934.1|86884.1|86931.7|86881.7|34
1626922060000|2021-07-22 02:47:40|86932.6|86882.6|86934.8|86884.8|86935|86885|86932|86882|34
1626922070000|2021-07-22 02:47:50|86935.2|86885.2|86934.9|86884.9|86935.7|86885.7|86934.7|86884.7|19
1626922080000|2021-07-22 02:48:00|86935.2|86885.2|86934.7|86884.7|86936.3|86886.3|86934.4|86884.4|31
1626922090000|2021-07-22 02:48:10|86934.9|86884.9|86936.8|86886.8|86938.5|86888.5|86934.9|86884.9|38
1626922100000|2021-07-22 02:48:20|86936.9|86886.9|86935.9|86885.9|86936.9|86886.9|86935.7|86885.7|14
1626922110000|2021-07-22 02:48:30|86935.8|86885.8|86936.7|86886.7|86937|86887|86934.9|86884.9|21
1626922120000|2021-07-22 02:48:40|86935.2|86885.2|86936.4|86886.4|86937.1|86887.1|86935.2|86885.2|25
1626922130000|2021-07-22 02:48:50|86936.3|86886.3|86936.2|86886.2|86936.4|86886.4|86935|86885|19
1626922140000|2021-07-22 02:49:00|86936|86886|86938.6|86888.6|86938.6|86888.6|86935.4|86885.4|21
1626922150000|2021-07-22 02:49:10|86938.7|86888.7|86939.1|86889.1|86940.9|86890.9|86933.9|86883.9|17
1626922160000|2021-07-22 02:49:20|86938.6|86888.6|86940.5|86890.5|86941.9|86891.9|86938.1|86888.1|30
1626922170000|2021-07-22 02:49:30|86940.6|86890.6|86938.7|86888.7|86940.9|86890.9|86938.1|86888.1|18
1626922180000|2021-07-22 02:49:40|86938.3|86888.3|86940|86890|86940.3|86890.3|86938.1|86888.1|20
1626922190000|2021-07-22 02:49:50|86940.1|86890.1|86940.1|86890.1|86940.2|86890.2|86939.2|86889.2|19
1626922200000|2021-07-22 02:50:00|86939.8|86889.8|86942|86892|86942.8|86892.8|86936.9|86886.9|29
1626922210000|2021-07-22 02:50:10|86939.9|86889.9|86940.2|86890.2|86942.5|86892.5|86939.9|86889.9|10
1626922220000|2021-07-22 02:50:20|86940.6|86890.6|86941.8|86891.8|86941.9|86891.9|86939.2|86889.2|24
1626922230000|2021-07-22 02:50:30|86942.5|86892.5|86939.9|86889.9|86942.5|86892.5|86938.9|86888.9|28
1626922240000|2021-07-22 02:50:40|86940.5|86890.5|86939.7|86889.7|86940.5|86890.5|86938.7|86888.7|27
1626922250000|2021-07-22 02:50:50|86940.1|86890.1|86939.2|86889.2|86941.1|86891.1|86938.4|86888.4|25
1626922260000|2021-07-22 02:51:00|86939.1|86889.1|86941.1|86891.1|86941.9|86891.9|86939.1|86889.1|34
1626922270000|2021-07-22 02:51:10|86940.9|86890.9|86942.5|86892.5|86945.1|86895.1|86939.3|86889.3|46
1626922280000|2021-07-22 02:51:20|86942.7|86892.7|86943.1|86893.1|86944.9|86894.9|86942.3|86892.3|33
1626922290000|2021-07-22 02:51:30|86943|86893|86944.4|86894.4|86944.5|86894.5|86942.4|86892.4|27
1626922300000|2021-07-22 02:51:40|86943.8|86893.8|86945.5|86895.5|86948.2|86898.2|86943.6|86893.6|29
1626922310000|2021-07-22 02:51:50|86946.1|86896.1|86944.8|86894.8|86946.8|86896.8|86942.4|86892.4|22
1626922320000|2021-07-22 02:52:00|86945.2|86895.2|86943.9|86893.9|86946.4|86896.4|86942.9|86892.9|21
1626922330000|2021-07-22 02:52:10|86942.2|86892.2|86942.5|86892.5|86943.8|86893.8|86941|86891|22
1626922340000|2021-07-22 02:52:20|86942.2|86892.2|86942|86892|86943.1|86893.1|86942|86892|22
1626922350000|2021-07-22 02:52:30|86942.3|86892.3|86942.7|86892.7|86942.8|86892.8|86941.2|86891.2|26
1626922360000|2021-07-22 02:52:40|86944.1|86894.1|86945.1|86895.1|86945.1|86895.1|86942|86892|15
1626922370000|2021-07-22 02:52:50|86945.3|86895.3|86943.5|86893.5|86945.6|86895.6|86942.7|86892.7|18
1626922380000|2021-07-22 02:53:00|86943.7|86893.7|86943.2|86893.2|86951.3|86901.3|86943.1|86893.1|23
1626922390000|2021-07-22 02:53:10|86943.4|86893.4|86942.9|86892.9|86946.1|86896.1|86942.5|86892.5|30
1626922400000|2021-07-22 02:53:20|86942.4|86892.4|86943.1|86893.1|86943.5|86893.5|86942.1|86892.1|16
1626922410000|2021-07-22 02:53:30|86942.5|86892.5|86942.8|86892.8|86942.8|86892.8|86940.9|86890.9|5
1626922420000|2021-07-22 02:53:40|86942.5|86892.5|86941.7|86891.7|86942.6|86892.6|86938.7|86888.7|22
1626922430000|2021-07-22 02:53:50|86942|86892|86941.4|86891.4|86942.2|86892.2|86941.3|86891.3|8
1626922440000|2021-07-22 02:54:00|86942|86892|86941.6|86891.6|86942.8|86892.8|86940.1|86890.1|20
1626922450000|2021-07-22 02:54:10|86942.1|86892.1|86944.5|86894.5|86945.9|86895.9|86942|86892|24
1626922460000|2021-07-22 02:54:20|86945.1|86895.1|86941.5|86891.5|86945.1|86895.1|86939.8|86889.8|23
1626922470000|2021-07-22 02:54:30|86939.4|86889.4|86940.7|86890.7|86941.9|86891.9|86939.4|86889.4|16
1626922480000|2021-07-22 02:54:40|86940.5|86890.5|86942.3|86892.3|86943.2|86893.2|86940.4|86890.4|12
1626922490000|2021-07-22 02:54:50|86940.7|86890.7|86942.7|86892.7|86944.3|86894.3|86940.3|86890.3|15
1626922500000|2021-07-22 02:55:00|86944.1|86894.1|86941.9|86891.9|86945.8|86895.8|86941.9|86891.9|37
1626922510000|2021-07-22 02:55:10|86942.8|86892.8|86941.2|86891.2|86943.8|86893.8|86941.2|86891.2|17
1626922520000|2021-07-22 02:55:20|86942|86892|86941.4|86891.4|86942.4|86892.4|86940|86890|10
1626922530000|2021-07-22 02:55:30|86941.2|86891.2|86940.8|86890.8|86941.2|86891.2|86940.3|86890.3|13
1626922540000|2021-07-22 02:55:40|86941.8|86891.8|86944.6|86894.6|86947|86897|86940.8|86890.8|21
1626922550000|2021-07-22 02:55:50|86945.4|86895.4|86942.7|86892.7|86945.4|86895.4|86942.5|86892.5|15
1626922560000|2021-07-22 02:56:00|86943.1|86893.1|86947.4|86897.4|86947.4|86897.4|86941.4|86891.4|30
1626922570000|2021-07-22 02:56:10|86947.3|86897.3|86944.3|86894.3|86947.3|86897.3|86941.3|86891.3|43
1626922580000|2021-07-22 02:56:20|86944.2|86894.2|86946.1|86896.1|86946.1|86896.1|86943.7|86893.7|28
1626922590000|2021-07-22 02:56:30|86946|86896|86945|86895|86946.1|86896.1|86945|86895|27
1626922600000|2021-07-22 02:56:40|86945.3|86895.3|86946.9|86896.9|86947.1|86897.1|86945.3|86895.3|27
1626922610000|2021-07-22 02:56:50|86946.5|86896.5|86950.3|86900.3|86950.3|86900.3|86945.6|86895.6|35
1626922620000|2021-07-22 02:57:00|86949.5|86899.5|86951.6|86901.6|86951.6|86901.6|86948.8|86898.8|41
1626922630000|2021-07-22 02:57:10|86951.3|86901.3|86952.7|86902.7|86953.1|86903.1|86950.2|86900.2|43
1626922640000|2021-07-22 02:57:20|86952.5|86902.5|86956.9|86906.9|86957.4|86907.4|86952.5|86902.5|43
1626922650000|2021-07-22 02:57:30|86956.5|86906.5|86960.4|86910.4|86961.5|86911.5|86956.5|86906.5|42
1626922660000|2021-07-22 02:57:40|86960.3|86910.3|86963.8|86913.8|86964.5|86914.5|86960.1|86910.1|43
1626922670000|2021-07-22 02:57:50|86963.7|86913.7|86963.7|86913.7|86965.7|86915.7|86962.8|86912.8|55
1626922680000|2021-07-22 02:58:00|86963.4|86913.4|86963.5|86913.5|86964.8|86914.8|86962.7|86912.7|47
1626922690000|2021-07-22 02:58:10|86964.1|86914.1|86966.8|86916.8|86968.5|86918.5|86963.8|86913.8|39
1626922700000|2021-07-22 02:58:20|86966.7|86916.7|86964.1|86914.1|86967.3|86917.3|86961.4|86911.4|46
1626922710000|2021-07-22 02:58:30|86964|86914|86965.1|86915.1|86966.6|86916.6|86962.8|86912.8|44
1626922720000|2021-07-22 02:58:40|86965.5|86915.5|86966.2|86916.2|86966.7|86916.7|86964.9|86914.9|37
1626922730000|2021-07-22 02:58:50|86965.9|86915.9|86969.8|86919.8|86969.8|86919.8|86965.7|86915.7|47
1626922740000|2021-07-22 02:59:00|86969.7|86919.7|86969.4|86919.4|86969.8|86919.8|86968.5|86918.5|41
1626922750000|2021-07-22 02:59:10|86969.8|86919.8|86970.7|86920.7|86970.7|86920.7|86968.8|86918.8|47
1626922760000|2021-07-22 02:59:20|86970.8|86920.8|86975.1|86925.1|86975.2|86925.2|86970.8|86920.8|53
1626922770000|2021-07-22 02:59:30|86975|86925|86973.1|86923.1|86975|86925|86970|86920|59
1626922780000|2021-07-22 02:59:40|86973.3|86923.3|86971.5|86921.5|86973.7|86923.7|86968.5|86918.5|43
1626922790000|2021-07-22 02:59:50|86970.5|86920.5|86970|86920|86973.5|86923.5|86969.2|86919.2|53
1626922800000|2021-07-22 03:00:00|86970.2|86920.2|86970.2|86920.2|86977.4|86927.4|86959.6|86909.6|50
1626922810000|2021-07-22 03:00:10|86970.4|86920.4|86971.7|86921.7|86971.7|86921.7|86968.3|86918.3|36
1626922820000|2021-07-22 03:00:20|86971.8|86921.8|86972.2|86922.2|86972.3|86922.3|86970.8|86920.8|31
1626922830000|2021-07-22 03:00:30|86972.1|86922.1|86968.7|86918.7|86972.5|86922.5|86967.1|86917.1|14
1626922840000|2021-07-22 03:00:40|86969.8|86919.8|86970|86920|86970.2|86920.2|86968.8|86918.8|17
1626922850000|2021-07-22 03:00:50|86967.9|86917.9|86962.4|86912.4|86971.4|86921.4|86960.5|86910.5|52
1626922860000|2021-07-22 03:01:00|86962.5|86912.5|86960.6|86910.6|86962.7|86912.7|86960.1|86910.1|26
1626922870000|2021-07-22 03:01:10|86961.1|86911.1|86963.5|86913.5|86964.2|86914.2|86959.6|86909.6|20
1626922880000|2021-07-22 03:01:20|86963.9|86913.9|86963.9|86913.9|86965|86915|86963.4|86913.4|30
1626922890000|2021-07-22 03:01:30|86964|86914|86962.2|86912.2|86964.1|86914.1|86961.5|86911.5|34
1626922900000|2021-07-22 03:01:40|86962.1|86912.1|86962.2|86912.2|86963.4|86913.4|86961.5|86911.5|23
1626922910000|2021-07-22 03:01:50|86962.4|86912.4|86959.9|86909.9|86962.4|86912.4|86956.7|86906.7|31
1626922920000|2021-07-22 03:02:00|86960.2|86910.2|86958.9|86908.9|86960.9|86910.9|86958.7|86908.7|18
1626922930000|2021-07-22 03:02:10|86958.7|86908.7|86959.1|86909.1|86960.1|86910.1|86956|86906|36
1626922940000|2021-07-22 03:02:20|86959.2|86909.2|86959.2|86909.2|86959.7|86909.7|86957.4|86907.4|29
1626922950000|2021-07-22 03:02:30|86959.3|86909.3|86960.7|86910.7|86962.3|86912.3|86958.3|86908.3|32
1626922960000|2021-07-22 03:02:40|86960.5|86910.5|86959.7|86909.7|86961.4|86911.4|86959.6|86909.6|22
1626922970000|2021-07-22 03:02:50|86960|86910|86960.5|86910.5|86962.6|86912.6|86959.9|86909.9|26
1626922980000|2021-07-22 03:03:00|86960.3|86910.3|86958.4|86908.4|86960.9|86910.9|86957|86907|42
1626922990000|2021-07-22 03:03:10|86958.6|86908.6|86958|86908|86959.6|86909.6|86957.4|86907.4|18
1626923000000|2021-07-22 03:03:20|86957.7|86907.7|86957.1|86907.1|86958.6|86908.6|86955.6|86905.6|14
1626923010000|2021-07-22 03:03:30|86957.4|86907.4|86957|86907|86959.1|86909.1|86957|86907|33
1626923020000|2021-07-22 03:03:40|86956.3|86906.3|86956.1|86906.1|86960.3|86910.3|86955.8|86905.8|32
1626923030000|2021-07-22 03:03:50|86955.7|86905.7|86953.1|86903.1|86955.9|86905.9|86952.8|86902.8|29
1626923040000|2021-07-22 03:04:00|86953.6|86903.6|86953.1|86903.1|86954.9|86904.9|86951.9|86901.9|35
1626923050000|2021-07-22 03:04:10|86952.4|86902.4|86953.6|86903.6|86953.6|86903.6|86950.9|86900.9|26
1626923060000|2021-07-22 03:04:20|86953.5|86903.5|86954|86904|86954.7|86904.7|86951.8|86901.8|21
1626923070000|2021-07-22 03:04:30|86953.2|86903.2|86954.4|86904.4|86956.2|86906.2|86953.2|86903.2|18
1626923080000|2021-07-22 03:04:40|86954.3|86904.3|86954.3|86904.3|86955.8|86905.8|86954.3|86904.3|11
1626923090000|2021-07-22 03:04:50|86953.7|86903.7|86954.6|86904.6|86955.3|86905.3|86953.7|86903.7|18
1626923100000|2021-07-22 03:05:00|86954.7|86904.7|86956.6|86906.6|86956.6|86906.6|86954.3|86904.3|39
1626923110000|2021-07-22 03:05:10|86957|86907|86957.6|86907.6|86957.6|86907.6|86955.5|86905.5|38
1626923120000|2021-07-22 03:05:20|86957.3|86907.3|86956.8|86906.8|86957.9|86907.9|86955.8|86905.8|29
1626923130000|2021-07-22 03:05:30|86957.2|86907.2|86953.4|86903.4|86957.4|86907.4|86953.4|86903.4|47
1626923140000|2021-07-22 03:05:40|86954.2|86904.2|86954.9|86904.9|86955.3|86905.3|86953.1|86903.1|14
1626923150000|2021-07-22 03:05:50|86955.1|86905.1|86954|86904|86956.9|86906.9|86953.7|86903.7|48
1626923160000|2021-07-22 03:06:00|86954.4|86904.4|86954.2|86904.2|86956|86906|86953.4|86903.4|38
1626923170000|2021-07-22 03:06:10|86954|86904|86953.1|86903.1|86954.4|86904.4|86952.9|86902.9|23
1626923180000|2021-07-22 03:06:20|86953|86903|86952.6|86902.6|86953.7|86903.7|86951.7|86901.7|32
1626923190000|2021-07-22 03:06:30|86952.2|86902.2|86944.9|86894.9|86952.3|86902.3|86944.6|86894.6|35
1626923200000|2021-07-22 03:06:40|86945.6|86895.6|86938.2|86888.2|86946.8|86896.8|86936.1|86886.1|52
1626923210000|2021-07-22 03:06:50|86938.1|86888.1|86938.2|86888.2|86939.1|86889.1|86936.3|86886.3|19
1626923220000|2021-07-22 03:07:00|86938.3|86888.3|86933.1|86883.1|86938.9|86888.9|86930.6|86880.6|43
1626923230000|2021-07-22 03:07:10|86933.7|86883.7|86930.2|86880.2|86933.7|86883.7|86927.4|86877.4|36
1626923240000|2021-07-22 03:07:20|86930.3|86880.3|86927.1|86877.1|86930.3|86880.3|86925.3|86875.3|31
1626923250000|2021-07-22 03:07:30|86927|86877|86924.2|86874.2|86927.8|86877.8|86923|86873|38
1626923260000|2021-07-22 03:07:40|86924.1|86874.1|86925.7|86875.7|86925.8|86875.8|86923.9|86873.9|24
1626923270000|2021-07-22 03:07:50|86925.4|86875.4|86924.4|86874.4|86925.9|86875.9|86923.3|86873.3|25
1626923280000|2021-07-22 03:08:00|86925.6|86875.6|86924.5|86874.5|86926.5|86876.5|86924.5|86874.5|25
1626923290000|2021-07-22 03:08:10|86924.7|86874.7|86915.2|86865.2|86932|86882|86914.9|86854.5|61
1626923300000|2021-07-22 03:08:20|86917.3|86867.3|86913.5|86863.5|86929.4|86869.2|86912.5|86851.3|46
1626923310000|2021-07-22 03:08:30|86913.7|86863.7|86912.9|86862.9|86927.8|86865.8|86912.8|86850.7|45
1626923320000|2021-07-22 03:08:40|86913.2|86863.2|86924.8|86854.7|86925.9|86864.9|86912.9|86851.9|49
1626923330000|2021-07-22 03:08:50|86925.3|86854.2|86926.5|86848.8|86926.5|86865.5|86913|86848.8|41
1626923340000|2021-07-22 03:09:00|86924.7|86850.5|86908.4|86858.4|86924.7|86866.2|86907.3|86846.8|51
1626923350000|2021-07-22 03:09:10|86908.3|86858.3|86900.6|86850.6|86919.2|86858.7|86898.9|86847.2|33
1626923360000|2021-07-22 03:09:20|86901|86851|86917.3|86841|86919.2|86856.1|86900.6|86838.5|40
1626923370000|2021-07-22 03:09:30|86916.8|86841.6|86919.7|86848|86919.7|86859.9|86904.1|86838.2|40
1626923380000|2021-07-22 03:09:40|86908.8|86858.8|86910.2|86860.2|86921.8|86861.4|86903.8|86840.4|36
1626923390000|2021-07-22 03:09:50|86908.1|86858.1|86913.6|86863.6|86922.1|86863.6|86906.7|86840.1|18
1626923400000|2021-07-22 03:10:00|86914.3|86864.3|86914.5|86842.1|86924.6|86864.3|86904.3|86839.5|42
1626923410000|2021-07-22 03:10:10|86901.1|86841.4|86913.2|86842.9|86918.3|86856.7|86901.1|86839|59
1626923420000|2021-07-22 03:10:20|86905.4|86855.4|86901.7|86851.7|86914|86857.6|86899.1|86838|72
1626923430000|2021-07-22 03:10:30|86900.3|86850.3|86914.7|86843.4|86914.7|86854.5|86899.3|86835.8|76
1626923440000|2021-07-22 03:10:40|86914|86843.3|86908.9|86836|86916.3|86857.6|86895.4|86833.4|65
1626923450000|2021-07-22 03:10:50|86908.5|86835.7|86900.9|86850.9|86910.7|86852.2|86894.5|86835.7|76
1626923460000|2021-07-22 03:11:00|86900.2|86850.2|86900.4|86850.4|86912.9|86854.6|86896|86835|74
1626923470000|2021-07-22 03:11:10|86901.5|86851.5|86909|86836|86912|86852|86896.5|86836|76
1626923480000|2021-07-22 03:11:20|86907.9|86836.3|86904.1|86854.1|86915.1|86855.8|86896.3|86836.3|71
1626923490000|2021-07-22 03:11:30|86901.4|86851.4|86897.2|86847.2|86915.7|86857.1|86896.6|86838.6|74
1626923500000|2021-07-22 03:11:40|86897|86847|86896.7|86846.7|86908.6|86849.5|86894.3|86834.5|48
1626923510000|2021-07-22 03:11:50|86896.3|86846.3|86906.6|86836.5|86907.8|86849.6|86894.5|86835.6|73
1626923520000|2021-07-22 03:12:00|86906.8|86836.3|86890.6|86840.6|86906.8|86850.4|86890.6|86836.3|59
1626923530000|2021-07-22 03:12:10|86891.5|86841.5|86903.6|86830.1|86903.6|86842.8|86891.1|86830.1|15
1626923540000|2021-07-22 03:12:20|86892.4|86842.4|86892.2|86842.2|86894.2|86844.2|86891.3|86841.3|25
1626923550000|2021-07-22 03:12:30|86892.3|86842.3|86892.3|86842.3|86892.6|86842.6|86891.5|86841.5|16
1626923560000|2021-07-22 03:12:40|86892.5|86842.5|86892.5|86842.5|86903.6|86846.2|86891.5|86830.6|16
1626923570000|2021-07-22 03:12:50|86892.7|86842.7|86895.7|86845.7|86895.7|86845.7|86892.6|86842.6|19
1626923580000|2021-07-22 03:13:00|86893.8|86843.8|86894.6|86844.6|86896.5|86846.5|86890|86840|37
1626923590000|2021-07-22 03:13:10|86894.5|86844.5|86893.5|86843.5|86897.6|86847.6|86893.5|86843.5|20
1626923600000|2021-07-22 03:13:20|86893.9|86843.9|86895.3|86845.3|86896.4|86846.4|86893.7|86843.7|22
1626923610000|2021-07-22 03:13:30|86895.6|86845.6|86892.1|86842.1|86895.6|86845.6|86891.8|86841.8|27
1626923620000|2021-07-22 03:13:40|86892.2|86842.2|86893.5|86843.5|86905.3|86849.4|86892.2|86834.7|21
1626923630000|2021-07-22 03:13:50|86903.8|86833.1|86897.5|86847.5|86904.8|86847.5|86893.4|86832|15
1626923640000|2021-07-22 03:14:00|86900.4|86850.4|86952.2|86902.2|86962|86902.2|86900.4|86850.4|67
1626923650000|2021-07-22 03:14:10|86952.3|86902.3|86934.8|86884.8|86959.5|86902.3|86929.2|86872.5|74
1626923660000|2021-07-22 03:14:20|86934|86884|86914.4|86864.4|86950.4|86884|86914.4|86856|72
1626923670000|2021-07-22 03:14:30|86915.1|86865.1|86919.7|86846.4|86943|86881.6|86905.6|86846|74
1626923680000|2021-07-22 03:14:40|86923.6|86851|86907.7|86857.7|86924.6|86862.6|86907|86845.8|56
1626923690000|2021-07-22 03:14:50|86918.1|86847.9|86915.6|86865.6|86920.6|86865.6|86907.5|86843.1|41
1626923700000|2021-07-22 03:15:00|86915.4|86865.4|86913.1|86863.1|86924.9|86865.5|86908.1|86847|28
1626923710000|2021-07-22 03:15:10|86913.4|86863.4|86919|86848.8|86925.1|86866|86909.9|86846.6|26
1626923720000|2021-07-22 03:15:20|86918.9|86846.6|86912.5|86862.5|86921.2|86863.1|86908.5|86846.6|37
1626923730000|2021-07-22 03:15:30|86912.3|86862.3|86924.4|86854|86925|86867.4|86911.8|86848|18
1626923740000|2021-07-22 03:15:40|86913|86863|86912|86862|86925.3|86864.2|86908.2|86842.6|37
1626923750000|2021-07-22 03:15:50|86910.8|86860.8|86909.6|86859.6|86919.3|86861.9|86908.7|86846.9|13
1626923760000|2021-07-22 03:16:00|86909.5|86859.5|86915.1|86865.1|86926.8|86866.5|86907.6|86851.3|61
1626923770000|2021-07-22 03:16:10|86926.1|86853.6|86917|86867|86930.2|86868.7|86912.5|86851.8|77
1626923780000|2021-07-22 03:16:20|86916.8|86866.8|86930.8|86855.1|86931.2|86868|86916.8|86854.7|58
1626923790000|2021-07-22 03:16:30|86929.1|86856.9|86916.9|86866.9|86929.7|86867.9|86912.9|86852.1|61
1626923800000|2021-07-22 03:16:40|86928.1|86857.5|86917.6|86867.6|86929.3|86868.2|86914.9|86853.4|73
1626923810000|2021-07-22 03:16:50|86917.5|86867.5|86931.4|86856.4|86934.2|86869.1|86916.9|86852.6|36
1626923820000|2021-07-22 03:17:00|86930.8|86856.8|86927.8|86857.4|86931.2|86868.7|86916.8|86855.1|61
1626923830000|2021-07-22 03:17:10|86927.6|86857.2|86929.2|86855.1|86929.7|86867.8|86916.6|86854.3|25
1626923840000|2021-07-22 03:17:20|86928.7|86856.1|86925|86854.4|86931.8|86868.1|86913.3|86853.7|48
1626923850000|2021-07-22 03:17:30|86914.8|86864.8|86913.2|86863.2|86924.5|86865.2|86911.3|86851.9|63
1626923860000|2021-07-22 03:17:40|86913.3|86863.3|86912.2|86862.2|86924.8|86863.6|86911.4|86849.6|41
1626923870000|2021-07-22 03:17:50|86922.2|86852|86914.5|86864.5|86925.2|86866.2|86908.7|86849.3|69
1626923880000|2021-07-22 03:18:00|86924|86852.7|86914.7|86864.7|86927.2|86865.7|86913.1|86851.5|46
1626923890000|2021-07-22 03:18:10|86916|86866|86926.9|86854.2|86928.3|86867.4|86912.6|86848.2|50
1626923900000|2021-07-22 03:18:20|86926.6|86853.9|86923.7|86851.4|86927.1|86867|86910.4|86850|60
1626923910000|2021-07-22 03:18:30|86924.1|86852.6|86907.3|86857.3|86929.2|86869|86905.6|86844|70
1626923920000|2021-07-22 03:18:40|86907.9|86857.9|86907.4|86857.4|86921|86859.4|86906.4|86844.3|33
1626923930000|2021-07-22 03:18:50|86918.5|86845.8|86917.5|86867.5|86927.2|86867.8|86907.1|86845.8|38
1626923940000|2021-07-22 03:19:00|86913.4|86863.4|86921.1|86850.5|86928.4|86869.4|86909.4|86846.1|62
1626923950000|2021-07-22 03:19:10|86911|86861|86907.5|86857.5|86930.2|86868.8|86907.5|86850|67
1626923960000|2021-07-22 03:19:20|86918|86847.5|86911.4|86861.4|86922.4|86864.9|86908.8|86847.5|41
1626923970000|2021-07-22 03:19:30|86909.9|86859.9|86920.1|86848.6|86924.6|86862.9|86909.6|86848.5|37
1626923980000|2021-07-22 03:19:40|86920.2|86847.9|86921.2|86871.2|86934.6|86871.2|86909.5|86847.9|52
1626923990000|2021-07-22 03:19:50|86928.1|86857.3|86933.5|86861.4|86941.3|86879.9|86918.9|86857.3|54
1626924000000|2021-07-22 03:20:00|86922.1|86872.1|86933.2|86862.9|86937.9|86877.5|86922|86858.6|51
1626924010000|2021-07-22 03:20:10|86933|86863.6|86940|86861.3|86946.6|86875.8|86922.2|86861.3|75
1626924020000|2021-07-22 03:20:20|86939.7|86860.9|86940.8|86864.3|86946.3|86878.2|86925.6|86860.4|75
1626924030000|2021-07-22 03:20:30|86940.4|86864.1|86934.3|86863.2|86945|86876.1|86925.4|86860.2|75
1626924040000|2021-07-22 03:20:40|86924.6|86874.6|86942.1|86865.7|86944.6|86879.6|86922.1|86861.3|67
1626924050000|2021-07-22 03:20:50|86940.9|86867.1|86936.5|86862.6|86942.9|86874.8|86922.4|86860.5|53
1626924060000|2021-07-22 03:21:00|86936.8|86862.4|86924.1|86874.1|86941.2|86874.1|86921.4|86856.3|50
1626924070000|2021-07-22 03:21:10|86923.7|86873.7|86939.7|86860.7|86940.6|86875.2|86923.7|86858.1|58
1626924080000|2021-07-22 03:21:20|86938.3|86861.3|86922.1|86872.1|86941.1|86876.9|86922.1|86857.3|77
1626924090000|2021-07-22 03:21:30|86921.8|86871.8|86920.2|86870.2|86939.2|86877.7|86918.4|86857.3|61
1626924100000|2021-07-22 03:21:40|86919.4|86869.4|86932.8|86859|86933.5|86871.7|86919.4|86856.3|42
1626924110000|2021-07-22 03:21:50|86920.5|86870.5|86934.8|86863.2|86935.3|86875|86919.7|86862.7|44
1626924120000|2021-07-22 03:22:00|86923.9|86873.9|86924.3|86874.3|86937.7|86876.3|86923.2|86861.2|44
1626924130000|2021-07-22 03:22:10|86923.6|86873.6|86931.7|86860.9|86938|86881.6|86920.7|86860.9|68
1626924140000|2021-07-22 03:22:20|86922|86872|86939.2|86864.6|86939.8|86874.4|86922|86860|47
1626924150000|2021-07-22 03:22:30|86938.8|86862.8|86936.2|86864.6|86943.3|86879.3|86923.4|86862.8|73
1626924160000|2021-07-22 03:22:40|86935.6|86864|86921.6|86871.6|86938.6|86876.9|86920.6|86864|39
1626924170000|2021-07-22 03:22:50|86922.1|86872.1|86931.2|86857.1|86935|86875.4|86918.3|86857.1|49
1626924180000|2021-07-22 03:23:00|86919.8|86869.8|86921.1|86871.1|86933|86872.8|86919.3|86861.1|36
1626924190000|2021-07-22 03:23:10|86920.5|86870.5|86919.6|86869.6|86932.6|86871.2|86919.5|86857.4|23
1626924200000|2021-07-22 03:23:20|86919.5|86869.5|86921.7|86871.7|86931.8|86873.1|86919.2|86858.8|29
1626924210000|2021-07-22 03:23:30|86921.1|86871.1|86932.6|86858.5|86932.9|86872.3|86920.2|86858.5|32
1626924220000|2021-07-22 03:23:40|86931.5|86860.4|86920.9|86870.9|86933.1|86871.4|86919.2|86856.6|16
1626924230000|2021-07-22 03:23:50|86920.5|86870.5|86931|86860.6|86931.4|86872.3|86919.8|86859.2|20
1626924240000|2021-07-22 03:24:00|86921.2|86871.2|86919.3|86869.3|86930.4|86871.3|86918.1|86858.2|26
1626924250000|2021-07-22 03:24:10|86919.4|86869.4|86921.2|86871.2|86932|86873.7|86919.2|86859.6|21
1626924260000|2021-07-22 03:24:20|86921.4|86871.4|86921.1|86871.1|86933.3|86871.8|86920.2|86858.8|27
1626924270000|2021-07-22 03:24:30|86921.4|86871.4|86919.2|86869.2|86922.9|86872.9|86917.8|86867.8|37
1626924280000|2021-07-22 03:24:40|86919.7|86869.7|86920.7|86870.7|86935.2|86873.3|86918.8|86856.4|50
1626924290000|2021-07-22 03:24:50|86920.5|86870.5|86920.2|86870.2|86931.8|86876.2|86920.1|86860.9|33
1626924300000|2021-07-22 03:25:00|86920.7|86870.7|86921.3|86871.3|86932.6|86874.4|86919.7|86858.7|35
1626924310000|2021-07-22 03:25:10|86922|86872|86921.3|86871.3|86924.9|86874.9|86921.3|86871.3|14
1626924320000|2021-07-22 03:25:20|86921.6|86871.6|86922.6|86872.6|86931.8|86875.6|86920.8|86861.2|31
1626924330000|2021-07-22 03:25:30|86923.7|86873.7|86924.5|86874.5|86925.6|86875.6|86922.4|86872.4|40
1626924340000|2021-07-22 03:25:40|86924.3|86874.3|86924.1|86874.1|86925.7|86875.7|86923.2|86873.2|48
1626924350000|2021-07-22 03:25:50|86923.9|86873.9|86921.7|86871.7|86931.9|86875.7|86921.7|86860.8|35
1626924360000|2021-07-22 03:26:00|86921.9|86871.9|86922.3|86872.3|86933.3|86874.4|86921.9|86861.3|19
1626924370000|2021-07-22 03:26:10|86933.7|86859.1|86921.8|86871.8|86933.7|86872.6|86921.6|86859.1|33
1626924380000|2021-07-22 03:26:20|86922|86872|86926.5|86876.5|86937.7|86878.9|86921.7|86859.5|34
1626924390000|2021-07-22 03:26:30|86925.7|86875.7|86926.4|86876.4|86934|86877.4|86921.4|86861.4|56
1626924400000|2021-07-22 03:26:40|86926.6|86876.6|86926.2|86876.2|86927.3|86877.3|86923.6|86873.6|21
1626924410000|2021-07-22 03:26:50|86925.6|86875.6|86923.5|86873.5|86933.8|86877.7|86920.3|86862.1|55
1626924420000|2021-07-22 03:27:00|86924.3|86874.3|86927.1|86877.1|86937.1|86877.9|86921.7|86865.6|58
1626924430000|2021-07-22 03:27:10|86926.6|86876.6|86923.4|86873.4|86935.3|86879.9|86921.3|86861.1|32
1626924440000|2021-07-22 03:27:20|86923.7|86873.7|86926.2|86876.2|86927.9|86877.9|86923.2|86873.2|24
1626924450000|2021-07-22 03:27:30|86927.5|86877.5|86926.7|86876.7|86930.3|86880.3|86925.3|86875.3|28
1626924460000|2021-07-22 03:27:40|86927.2|86877.2|86929|86879|86939.5|86879.8|86925.5|86863.9|48
1626924470000|2021-07-22 03:27:50|86928.6|86878.6|86927.7|86877.7|86930.4|86880.4|86926.8|86876.8|40
1626924480000|2021-07-22 03:28:00|86927.2|86877.2|86928.4|86878.4|86938.6|86879.6|86927.2|86867.3|28
1626924490000|2021-07-22 03:28:10|86927.9|86877.9|86928.4|86878.4|86936.5|86878.4|86925.6|86865|38
1626924500000|2021-07-22 03:28:20|86928.5|86878.5|86929|86879|86930.7|86880.7|86927.7|86877.7|44
1626924510000|2021-07-22 03:28:30|86929.1|86879.1|86930.8|86880.8|86930.8|86880.8|86928.5|86878.5|28
1626924520000|2021-07-22 03:28:40|86930.6|86880.6|86930|86880|86931.6|86881.6|86928.9|86878.9|24
1626924530000|2021-07-22 03:28:50|86930.3|86880.3|86930.4|86880.4|86931.1|86881.1|86929.9|86879.9|9
1626924540000|2021-07-22 03:29:00|86930.3|86880.3|86928.5|86878.5|86930.3|86880.3|86928.2|86878.2|19
1626924550000|2021-07-22 03:29:10|86927.9|86877.9|86941.1|86868.8|86941.1|86881.2|86927.9|86868.8|15
1626924560000|2021-07-22 03:29:20|86930.9|86880.9|86928.5|86878.5|86931.6|86881.6|86928.5|86878.5|24
1626924570000|2021-07-22 03:29:30|86929|86879|86926.3|86876.3|86929|86879|86923.7|86873.7|37
1626924580000|2021-07-22 03:29:40|86926.1|86876.1|86925.6|86875.6|86926.9|86876.9|86924.8|86874.8|35
1626924590000|2021-07-22 03:29:50|86925.9|86875.9|86925.8|86875.8|86940.9|86880.3|86925.6|86867|61
1626924600000|2021-07-22 03:30:00|86925.2|86875.2|86930.9|86880.9|86931.2|86881.2|86925.2|86875.2|39
1626924610000|2021-07-22 03:30:10|86930.8|86880.8|86929.6|86879.6|86930.9|86880.9|86928.8|86878.8|53
1626924620000|2021-07-22 03:30:20|86928.3|86878.3|86925.9|86875.9|86928.4|86878.4|86924.9|86874.9|35
1626924630000|2021-07-22 03:30:30|86926.2|86876.2|86926|86876|86936.1|86876.5|86924.8|86864.6|32
1626924640000|2021-07-22 03:30:40|86926.1|86876.1|86925.7|86875.7|86926.5|86876.5|86924.4|86874.4|22
1626924650000|2021-07-22 03:30:50|86925.8|86875.8|86925.4|86875.4|86927.2|86877.2|86923.2|86873.2|45
1626924660000|2021-07-22 03:31:00|86925.3|86875.3|86927.6|86877.6|86927.6|86877.6|86924.8|86874.8|30
1626924670000|2021-07-22 03:31:10|86927.5|86877.5|86927.5|86877.5|86927.9|86877.9|86926.9|86876.9|15
1626924680000|2021-07-22 03:31:20|86927|86877|86923.6|86873.6|86927.9|86877.9|86923.1|86873.1|28
1626924690000|2021-07-22 03:31:30|86923.3|86873.3|86923|86873|86924.4|86874.4|86922.2|86872.2|31
1626924700000|2021-07-22 03:31:40|86922.9|86872.9|86923.4|86873.4|86923.6|86873.6|86922.6|86872.6|12
1626924710000|2021-07-22 03:31:50|86922.7|86872.7|86923.4|86873.4|86925.3|86875.3|86922.7|86872.7|25
1626924720000|2021-07-22 03:32:00|86923.7|86873.7|86927|86877|86927.3|86877.3|86921.2|86871.2|50
1626924730000|2021-07-22 03:32:10|86925.8|86875.8|86924.5|86874.5|86929.3|86879.3|86924.1|86874.1|47
1626924740000|2021-07-22 03:32:20|86925.2|86875.2|86930.3|86880.3|86930.4|86880.4|86925.2|86875.2|34
1626924750000|2021-07-22 03:32:30|86929.7|86879.7|86931.9|86881.9|86932.4|86882.4|86929.7|86879.7|23
1626924760000|2021-07-22 03:32:40|86932|86882|86933.2|86883.2|86934.1|86884.1|86931.5|86881.5|15
1626924770000|2021-07-22 03:32:50|86932.9|86882.9|86929.3|86879.3|86940.7|86883.4|86929|86867.3|26
1626924780000|2021-07-22 03:33:00|86929.4|86879.4|86928.8|86878.8|86929.4|86879.4|86927.7|86877.7|23
1626924790000|2021-07-22 03:33:10|86928.7|86878.7|86930.9|86880.9|86932.1|86882.1|86928.1|86878.1|24
1626924800000|2021-07-22 03:33:20|86931.3|86881.3|86928.7|86878.7|86940.3|86881.3|86928.7|86868.3|19
1626924810000|2021-07-22 03:33:30|86929|86879|86929.4|86879.4|86942.8|86884.4|86928.9|86869.1|23
1626924820000|2021-07-22 03:33:40|86929.5|86879.5|86929|86879|86930|86880|86928.6|86878.6|29
1626924830000|2021-07-22 03:33:50|86928.9|86878.9|86928.3|86878.3|86928.9|86878.9|86927.6|86877.6|23
1626924840000|2021-07-22 03:34:00|86928.2|86878.2|86931.2|86881.2|86931.6|86881.6|86928|86878|26
1626924850000|2021-07-22 03:34:10|86930.7|86880.7|86931.5|86881.5|86932.4|86882.4|86930.4|86880.4|25
1626924860000|2021-07-22 03:34:20|86930.9|86880.9|86930.4|86880.4|86942.3|86884.9|86928.9|86867.7|39
1626924870000|2021-07-22 03:34:30|86928.8|86878.8|86931|86881|86941.1|86881.6|86928.2|86867.3|35
1626924880000|2021-07-22 03:34:40|86931.2|86881.2|86931.3|86881.3|86932.9|86882.9|86929.5|86879.5|29
1626924890000|2021-07-22 03:34:50|86931.1|86881.1|86929.3|86879.3|86931.2|86881.2|86928.6|86878.6|15
1626924900000|2021-07-22 03:35:00|86929.1|86879.1|86933.5|86883.5|86942.3|86883.8|86928.3|86870.2|53
1626924910000|2021-07-22 03:35:10|86932.6|86882.6|86934.2|86884.2|86945.3|86887.4|86929.9|86875.3|38
1626924920000|2021-07-22 03:35:20|86935|86885|86929.1|86879.1|86935|86885|86928.2|86878.2|34
1626924930000|2021-07-22 03:35:30|86929.6|86879.6|86929|86879|86940.3|86882|86928.5|86870.2|37
1626924940000|2021-07-22 03:35:40|86929.2|86879.2|86927.6|86877.6|86929.2|86879.2|86927.2|86877.2|23
1626924950000|2021-07-22 03:35:50|86926|86876|86926|86876|86938.2|86877.8|86925.2|86862.9|32
1626924960000|2021-07-22 03:36:00|86926.1|86876.1|86926.5|86876.5|86937.5|86877|86925.4|86865.1|33
1626924970000|2021-07-22 03:36:10|86926.3|86876.3|86927.2|86877.2|86930.3|86880.3|86926.3|86876.3|31
1626924980000|2021-07-22 03:36:20|86927.7|86877.7|86926.9|86876.9|86937.7|86879.2|86925.8|86867.3|25
1626924990000|2021-07-22 03:36:30|86926.8|86876.8|86929|86879|86941.9|86881.3|86926.5|86865.4|21
1626925000000|2021-07-22 03:36:40|86929.7|86879.7|86927.9|86877.9|86929.8|86879.8|86926.8|86876.8|27
1626925010000|2021-07-22 03:36:50|86928|86878|86928.5|86878.5|86929|86879|86925.7|86875.7|28
1626925020000|2021-07-22 03:37:00|86937.8|86866.8|86927.2|86877.2|86937.8|86877.2|86924.6|86866.2|27
1626925030000|2021-07-22 03:37:10|86926.4|86876.4|86929.4|86879.4|86930.1|86880.1|86926.4|86876.4|25
1626925040000|2021-07-22 03:37:20|86930.1|86880.1|86930.1|86880.1|86944.7|86882.6|86927.2|86858.9|43
1626925050000|2021-07-22 03:37:30|86929.3|86879.3|86928.7|86878.7|86930.2|86880.2|86925|86875|21
1626925060000|2021-07-22 03:37:40|86927.6|86877.6|86929.6|86879.6|86933|86883|86927.6|86877.6|34
1626925070000|2021-07-22 03:37:50|86930.2|86880.2|86928.3|86878.3|86931|86881|86927|86877|33
1626925080000|2021-07-22 03:38:00|86928.2|86878.2|86929.6|86879.6|86930.5|86880.5|86927.3|86877.3|35
1626925090000|2021-07-22 03:38:10|86929.7|86879.7|86929.9|86879.9|86931.2|86881.2|86929|86879|23
1626925100000|2021-07-22 03:38:20|86930|86880|86930.7|86880.7|86931.6|86881.6|86928.5|86878.5|30
1626925110000|2021-07-22 03:38:30|86931.3|86881.3|86929.9|86879.9|86932.9|86882.9|86929.6|86879.6|41
1626925120000|2021-07-22 03:38:40|86930|86880|86927.1|86877.1|86930|86880|86926.6|86876.6|16
1626925130000|2021-07-22 03:38:50|86927.6|86877.6|86927.6|86877.6|86928.8|86878.8|86925.6|86875.6|29
1626925140000|2021-07-22 03:39:00|86927.5|86877.5|86930.8|86880.8|86931.6|86881.6|86926.5|86876.5|25
1626925150000|2021-07-22 03:39:10|86930.9|86880.9|86940.3|86868.6|86940.3|86883.2|86928.5|86868.4|39
1626925160000|2021-07-22 03:39:20|86930.6|86880.6|86934|86884|86939.9|86884|86929.1|86868.7|21
1626925170000|2021-07-22 03:39:30|86934.1|86884.1|86931.3|86881.3|86934.1|86884.1|86930.6|86880.6|25
1626925180000|2021-07-22 03:39:40|86930.9|86880.9|86931.4|86881.4|86940.2|86882|86928.5|86868.5|29
1626925190000|2021-07-22 03:39:50|86931.3|86881.3|86929.6|86879.6|86940.1|86881.3|86929.3|86870|36
1626925200000|2021-07-22 03:40:00|86930.3|86880.3|86925.2|86875.2|86942.4|86881.8|86925.2|86866.3|40
1626925210000|2021-07-22 03:40:10|86925.1|86875.1|86923.8|86873.8|86936.2|86875.8|86922.7|86864.1|23
1626925220000|2021-07-22 03:40:20|86924|86874|86923.7|86873.7|86926.2|86876.2|86923.1|86873.1|35
1626925230000|2021-07-22 03:40:30|86923.4|86873.4|86923.1|86873.1|86924.8|86874.8|86922.4|86872.4|20
1626925240000|2021-07-22 03:40:40|86933.6|86863|86924.3|86874.3|86933.7|86876|86923.8|86863|32
1626925250000|2021-07-22 03:40:50|86924.7|86874.7|86924.9|86874.9|86925.4|86875.4|86923.9|86873.9|17
1626925260000|2021-07-22 03:41:00|86925.2|86875.2|86928|86878|86928.4|86878.4|86924.4|86874.4|30
1626925270000|2021-07-22 03:41:10|86927.6|86877.6|86926.5|86876.5|86937.9|86877.6|86926|86866.8|18
1626925280000|2021-07-22 03:41:20|86926.6|86876.6|86925.3|86875.3|86936.8|86878.6|86925.1|86864.7|28
1626925290000|2021-07-22 03:41:30|86926.3|86876.3|86925.6|86875.6|86936|86876.4|86924.3|86864.2|29
1626925300000|2021-07-22 03:41:40|86925.7|86875.7|86923.8|86873.8|86937.3|86876.9|86923.8|86862.3|32
1626925310000|2021-07-22 03:41:50|86924.3|86874.3|86925.7|86875.7|86928.5|86878.5|86924.1|86874.1|34
1626925320000|2021-07-22 03:42:00|86926|86876|86925.1|86875.1|86935.9|86877.1|86922.9|86863.6|20
1626925330000|2021-07-22 03:42:10|86925.3|86875.3|86927.6|86877.6|86936|86877.6|86923.9|86862.2|26
1626925340000|2021-07-22 03:42:20|86927|86877|86926.7|86876.7|86927|86877|86925.1|86875.1|8
1626925350000|2021-07-22 03:42:30|86926|86876|86925|86875|86934.9|86876.2|86923.8|86864.5|43
1626925360000|2021-07-22 03:42:40|86925.5|86875.5|86923|86873|86934.9|86875.5|86922.7|86864.2|18
1626925370000|2021-07-22 03:42:50|86922.9|86872.9|86926.1|86876.1|86926.1|86876.1|86921.9|86871.9|23
1626925380000|2021-07-22 03:43:00|86926.3|86876.3|86921.5|86871.5|86933.1|86876.3|86921.5|86861.5|27
1626925390000|2021-07-22 03:43:10|86921.4|86871.4|86935.6|86864.9|86935.6|86872.7|86920.2|86864.9|28
1626925400000|2021-07-22 03:43:20|86924|86874|86926.4|86876.4|86936.1|86876.4|86922.5|86862.4|29
1626925410000|2021-07-22 03:43:30|86926.3|86876.3|86925.8|86875.8|86926.7|86876.7|86923.7|86873.7|34
1626925420000|2021-07-22 03:43:40|86925.9|86875.9|86926.3|86876.3|86936.9|86878.6|86923.4|86865.9|49
1626925430000|2021-07-22 03:43:50|86926.2|86876.2|86923.8|86873.8|86937.8|86876.2|86923|86862.4|21
1626925440000|2021-07-22 03:44:00|86923.9|86873.9|86924.2|86874.2|86935.5|86875.7|86923.6|86862.8|34
1626925450000|2021-07-22 03:44:10|86934.4|86863.4|86924.3|86874.3|86934.4|86877.5|86923.1|86863.4|43
1626925460000|2021-07-22 03:44:20|86924.4|86874.4|86924.8|86874.8|86936.6|86874.9|86924.3|86862.4|18
1626925470000|2021-07-22 03:44:30|86924.9|86874.9|86925.2|86875.2|86936.5|86877.6|86924.4|86863.1|25
1626925480000|2021-07-22 03:44:40|86925.1|86875.1|86921|86871|86925.1|86875.1|86919.3|86869.3|15
1626925490000|2021-07-22 03:44:50|86921.2|86871.2|86920.5|86870.5|86922.8|86872.8|86919.5|86869.5|19
1626925500000|2021-07-22 03:45:00|86920.8|86870.8|86921.1|86871.1|86921.6|86871.6|86920.6|86870.6|15
1626925510000|2021-07-22 03:45:10|86920.7|86870.7|86922.2|86872.2|86932.2|86872.3|86920.7|86860.3|19
1626925520000|2021-07-22 03:45:20|86921.1|86871.1|86921.4|86871.4|86932.5|86872.3|86920.9|86862.5|17
1626925530000|2021-07-22 03:45:30|86921.6|86871.6|86921.2|86871.2|86921.9|86871.9|86920|86870|12
1626925540000|2021-07-22 03:45:40|86921|86871|86924.9|86874.9|86934.5|86877.8|86920.9|86861.5|27
1626925550000|2021-07-22 03:45:50|86924.8|86874.8|86925.9|86875.9|86935.2|86876.3|86924.6|86864.7|32
1626925560000|2021-07-22 03:46:00|86926|86876|86927.8|86877.8|86937.8|86878.3|86925.9|86865.8|32
1626925570000|2021-07-22 03:46:10|86928.2|86878.2|86927.2|86877.2|86939|86878.2|86923.5|86867.1|28
1626925580000|2021-07-22 03:46:20|86937.5|86866.1|86926.2|86876.2|86940.4|86879.4|86926.2|86863.2|17
1626925590000|2021-07-22 03:46:30|86926.1|86876.1|86927.6|86877.6|86927.6|86877.6|86926|86876|5
1626925600000|2021-07-22 03:46:40|86937.7|86865.5|86928.9|86878.9|86941.4|86881.1|86925.6|86865.5|28
1626925610000|2021-07-22 03:46:50|86928.2|86878.2|86925|86875|86938.4|86878.3|86924|86867.4|26
1626925620000|2021-07-22 03:47:00|86924.9|86874.9|86935.3|86864.3|86936.2|86875.2|86924.8|86863.2|18
1626925630000|2021-07-22 03:47:10|86935.5|86864.2|86925.1|86875.1|86936.1|86876|86924.7|86863.7|20
1626925640000|2021-07-22 03:47:20|86925.2|86875.2|86924.7|86874.7|86925.3|86875.3|86924.7|86874.7|13
1626925650000|2021-07-22 03:47:30|86924.8|86874.8|86925|86875|86934.2|86875.4|86924.1|86863.6|8
1626925660000|2021-07-22 03:47:40|86925.3|86875.3|86934.7|86863.9|86934.7|86875.3|86924.3|86863.9|20
1626925670000|2021-07-22 03:47:50|86924.5|86874.5|86924.2|86874.2|86924.9|86874.9|86923.4|86873.4|12
1626925680000|2021-07-22 03:48:00|86924.7|86874.7|86936.4|86865.9|86936.4|86874.7|86924|86863.8|10
1626925690000|2021-07-22 03:48:10|86925.6|86875.6|86924.5|86874.5|86935.8|86875.6|86924.4|86865.3|15
1626925700000|2021-07-22 03:48:20|86924.9|86874.9|86932.7|86862.6|86932.7|86875.4|86921.3|86862.6|27
1626925710000|2021-07-22 03:48:30|86922.8|86872.8|86921.4|86871.4|86922.8|86872.8|86921.4|86871.4|13
1626925720000|2021-07-22 03:48:40|86922|86872|86925.4|86875.4|86927|86877|86921.9|86871.9|7
1626925730000|2021-07-22 03:48:50|86924.5|86874.5|86923.6|86873.6|86924.5|86874.5|86921.1|86871.1|7
1626925740000|2021-07-22 03:49:00|86922.2|86872.2|86921.3|86871.3|86923.3|86873.3|86920|86870|23
1626925750000|2021-07-22 03:49:10|86921|86871|86921.3|86871.3|86931|86872.2|86917.8|86861|31
1626925760000|2021-07-22 03:49:20|86919.8|86869.8|86920.9|86870.9|86931.7|86871.4|86918.7|86857|36
1626925770000|2021-07-22 03:49:30|86920.7|86870.7|86923.2|86873.2|86932.6|86875|86920.6|86860.1|16
1626925780000|2021-07-22 03:49:40|86923.6|86873.6|86922.1|86872.1|86923.9|86873.9|86921.8|86871.8|22
1626925790000|2021-07-22 03:49:50|86921.9|86871.9|86905.3|86855.3|86932.2|86872.4|86905.3|86855.3|17
1626925800000|2021-07-22 03:50:00|86904.6|86854.6|86898.9|86848.9|86906.1|86856.1|86898.9|86848.9|31
1626925810000|2021-07-22 03:50:10|86900.4|86850.4|86901.5|86851.5|86902.6|86852.6|86900.3|86850.3|23
1626925820000|2021-07-22 03:50:20|86901.7|86851.7|86888.1|86838.1|86901.7|86851.7|86888|86838|40
1626925830000|2021-07-22 03:50:30|86888.9|86838.9|86888.5|86838.5|86889.9|86839.9|86888.5|86838.5|18
1626925840000|2021-07-22 03:50:40|86890|86840|86894.2|86844.2|86894.2|86844.2|86888.4|86838.4|29
1626925850000|2021-07-22 03:50:50|86893.7|86843.7|86892.1|86842.1|86894.2|86844.2|86891.8|86841.8|18
1626925860000|2021-07-22 03:51:00|86892.2|86842.2|86890.4|86840.4|86892.2|86842.2|86890.3|86840.3|26
1626925870000|2021-07-22 03:51:10|86890.7|86840.7|86892|86842|86892.3|86842.3|86888.4|86838.4|16
1626925880000|2021-07-22 03:51:20|86891.8|86841.8|86892.6|86842.6|86894.2|86844.2|86890.9|86840.9|22
1626925890000|2021-07-22 03:51:30|86891.5|86841.5|86891.3|86841.3|86892.8|86842.8|86889.4|86839.4|33
1626925900000|2021-07-22 03:51:40|86891|86841|86891.6|86841.6|86893.2|86843.2|86889|86839|41
1626925910000|2021-07-22 03:51:50|86892|86842|86889.1|86839.1|86893.5|86843.5|86888.4|86838.4|26
1626925920000|2021-07-22 03:52:00|86889.3|86839.3|86888.2|86838.2|86897|86840|86886.5|86825.4|28
1626925930000|2021-07-22 03:52:10|86888.7|86838.7|86891.7|86841.7|86891.7|86841.7|86888.7|86838.7|28
1626925940000|2021-07-22 03:52:20|86890.8|86840.8|86888.7|86838.7|86891.7|86841.7|86887.6|86837.6|24
1626925950000|2021-07-22 03:52:30|86888.8|86838.8|86888|86838|86890.1|86840.1|86886.5|86836.5|18
1626925960000|2021-07-22 03:52:40|86887.4|86837.4|86888.3|86838.3|86890|86840|86887.3|86837.3|20
1626925970000|2021-07-22 03:52:50|86888.4|86838.4|86886.4|86836.4|86888.5|86838.5|86886.4|86836.4|17
1626925980000|2021-07-22 03:53:00|86887|86837|86889|86839|86889.1|86839.1|86886.2|86836.2|34
1626925990000|2021-07-22 03:53:10|86889.1|86839.1|86888.6|86838.6|86889.6|86839.6|86888.4|86838.4|47
1626926000000|2021-07-22 03:53:20|86888.7|86838.7|86889.4|86839.4|86892.3|86842.3|86888.5|86838.5|42
1626926010000|2021-07-22 03:53:30|86889.6|86839.6|86888.8|86838.8|86890.4|86840.4|86887|86837|40
1626926020000|2021-07-22 03:53:40|86889|86839|86889|86839|86889.6|86839.6|86888|86838|20
1626926030000|2021-07-22 03:53:50|86888.8|86838.8|86889.2|86839.2|86889.7|86839.7|86888.8|86838.8|14
1626926040000|2021-07-22 03:54:00|86889.8|86839.8|86887.7|86837.7|86889.8|86839.8|86887.7|86837.7|36
1626926050000|2021-07-22 03:54:10|86888.7|86838.7|86882.1|86832.1|86889.4|86839.4|86882.1|86832.1|34
1626926060000|2021-07-22 03:54:20|86882.4|86832.4|86882.3|86832.3|86886|86836|86881.4|86831.4|30
1626926070000|2021-07-22 03:54:30|86882.5|86832.5|86879.9|86829.9|86883.4|86833.4|86879.7|86829.7|31
1626926080000|2021-07-22 03:54:40|86880.6|86830.6|86881.9|86831.9|86882|86832|86879.8|86829.8|25
1626926090000|2021-07-22 03:54:50|86882|86832|86882.8|86832.8|86884.9|86834.9|86881.9|86831.9|12
1626926100000|2021-07-22 03:55:00|86882|86832|86879.4|86829.4|86883.4|86833.4|86878.4|86828.4|31
1626926110000|2021-07-22 03:55:10|86879.8|86829.8|86881|86831|86881|86831|86879.8|86829.8|14
1626926120000|2021-07-22 03:55:20|86880.8|86830.8|86880.4|86830.4|86882.6|86832.6|86880|86830|17
1626926130000|2021-07-22 03:55:30|86882.2|86832.2|86880|86830|86882.2|86832.2|86879.5|86829.5|16
1626926140000|2021-07-22 03:55:40|86880.2|86830.2|86882.2|86832.2|86884.3|86834.3|86879.7|86829.7|29
1626926150000|2021-07-22 03:55:50|86895|86819.4|86887.5|86837.5|86895|86838.9|86882.1|86819.4|33
1626926160000|2021-07-22 03:56:00|86887.9|86837.9|86905|86832|86907.6|86846.2|86886.1|86830.1|45
1626926170000|2021-07-22 03:56:10|86905.6|86831.7|86905|86832.3|86909.5|86843.2|86893.2|86829.9|33
1626926180000|2021-07-22 03:56:20|86905.5|86832.8|86900|86829|86907.6|86840.9|86887.4|86827.9|39
1626926190000|2021-07-22 03:56:30|86900.7|86828.1|86914|86841.9|86915|86853.4|86890.6|86828.1|75
1626926200000|2021-07-22 03:56:40|86912.7|86840.9|86914.3|86843.2|86917.6|86854.3|86898.7|86838.2|52
1626926210000|2021-07-22 03:56:50|86903.9|86853.9|86917|86845.8|86919.3|86857.7|86903.2|86844.8|49
1626926220000|2021-07-22 03:57:00|86918.2|86844.3|86919.9|86869.9|86924.6|86869.9|86904.5|86842.7|65
1626926230000|2021-07-22 03:57:10|86918.7|86868.7|86930.9|86854.4|86931.6|86868.9|86916|86850.3|69
1626926240000|2021-07-22 03:57:20|86929.5|86854.5|86927.7|86856.2|86932.6|86865.8|86915.8|86849.9|38
1626926250000|2021-07-22 03:57:30|86929.1|86854.8|86928.9|86855.4|86931.3|86862.9|86911.8|86847|45
1626926260000|2021-07-22 03:57:40|86927.6|86856.6|86932.5|86860.1|86937.2|86870.3|86917|86851.9|70
1626926270000|2021-07-22 03:57:50|86932.7|86855.9|86925.5|86875.5|86938.9|86876.1|86919.3|86854.1|51
1626926280000|2021-07-22 03:58:00|86926.1|86876.1|86921.8|86871.8|86937.8|86877.5|86921.3|86865.1|50
1626926290000|2021-07-22 03:58:10|86931.1|86860.4|86923.8|86873.8|86936.7|86874.1|86921.4|86857.1|49
1626926300000|2021-07-22 03:58:20|86923.1|86873.1|86924.2|86874.2|86937.5|86876.5|86923.1|86860.6|40
1626926310000|2021-07-22 03:58:30|86924.3|86874.3|86934.9|86863|86936.6|86874.5|86923.3|86862.5|31
1626926320000|2021-07-22 03:58:40|86934.6|86863.8|86924.6|86874.6|86938.7|86876|86921.3|86860.2|30
1626926330000|2021-07-22 03:58:50|86924.5|86874.5|86935.3|86860.5|86936.1|86874.5|86922.8|86860.5|22
1626926340000|2021-07-22 03:59:00|86933.9|86862|86938.9|86860.7|86939.7|86863.1|86933.9|86859.8|15
1626926350000|2021-07-22 03:59:10|86935.1|86863.7|86923.8|86873.8|86935.4|86873.8|86923.2|86861.8|32
1626926360000|2021-07-22 03:59:20|86923.6|86873.6|86934.4|86862.9|86936.2|86874.1|86923.4|86861.2|20
1626926370000|2021-07-22 03:59:30|86923.9|86873.9|86937.4|86856.9|86941.1|86875.1|86922.6|86856.9|16
1626926380000|2021-07-22 03:59:40|86934.3|86860.2|86922.3|86872.3|86936.8|86872.8|86921.6|86857.7|23
1626926390000|2021-07-22 03:59:50|86922.6|86872.6|86935.6|86862.9|86937.4|86875.7|86922.6|86858.6|25
1626926400000|2021-07-22 04:00:00|86935.9|86863.1|86920.1|86870.1|86936.7|86877|86920.1|86858.9|74
1626926410000|2021-07-22 04:00:10|86919.9|86869.9|86930.8|86860|86932.8|86872.1|86916.5|86854.5|74
1626926420000|2021-07-22 04:00:20|86930.1|86860.1|86923.5|86873.5|86934.4|86874|86921|86856.9|48
1626926430000|2021-07-22 04:00:30|86923.3|86873.3|86922.2|86872.2|86934.9|86874|86921.4|86860.3|51
1626926440000|2021-07-22 04:00:40|86922.5|86872.5|86922.2|86872.2|86924.3|86874.3|86921.5|86871.5|35
1626926450000|2021-07-22 04:00:50|86922.5|86872.5|86921.7|86871.7|86932.2|86872.9|86921.3|86860.4|13
1626926460000|2021-07-22 04:01:00|86921.8|86871.8|86921.7|86871.7|86933|86872.2|86921.2|86860.2|11
1626926470000|2021-07-22 04:01:10|86920.8|86870.8|86931.6|86860.8|86933.1|86872.2|86916.9|86859.1|61
1626926480000|2021-07-22 04:01:20|86921.6|86871.6|86922.2|86872.2|86933.4|86872.3|86919.8|86858.8|28
1626926490000|2021-07-22 04:01:30|86922.3|86872.3|86922.9|86872.9|86932.9|86873.4|86922|86861.1|18
1626926500000|2021-07-22 04:01:40|86922.5|86872.5|86924|86874|86925.1|86875.1|86921.5|86871.5|35
1626926510000|2021-07-22 04:01:50|86923.9|86873.9|86923.5|86873.5|86933.8|86874.9|86919.9|86861.4|37
1626926520000|2021-07-22 04:02:00|86922.4|86872.4|86919.5|86869.5|86929.4|86874|86918.2|86858.2|54
1626926530000|2021-07-22 04:02:10|86918.6|86868.6|86921.8|86871.8|86930.4|86872.4|86918.6|86856.9|40
1626926540000|2021-07-22 04:02:20|86918.9|86868.9|86916.3|86866.3|86928|86871.3|86914|86854.1|73
1626926550000|2021-07-22 04:02:30|86915.3|86865.3|86923.5|86873.5|86933|86874.4|86915.3|86860.8|67
1626926560000|2021-07-22 04:02:40|86923.7|86873.7|86923.3|86873.3|86934|86874.6|86922.3|86862|34
1626926570000|2021-07-22 04:02:50|86923.1|86873.1|86923|86873|86923.6|86873.6|86922.8|86872.8|15
1626926580000|2021-07-22 04:03:00|86923.2|86873.2|86921.5|86871.5|86932.3|86873.2|86921.3|86861.9|12
1626926590000|2021-07-22 04:03:10|86921.1|86871.1|86922.5|86872.5|86931.4|86875.3|86920.3|86859.8|31
1626926600000|2021-07-22 04:03:20|86922.9|86872.9|86932.4|86860.1|86934.5|86874|86920|86857.4|45
1626926610000|2021-07-22 04:03:30|86921.5|86871.5|86922.4|86872.4|86934.5|86872.6|86921.5|86857.9|21
1626926620000|2021-07-22 04:03:40|86934.7|86859.5|86925.1|86875.1|86934.7|86875.8|86923.1|86859.5|7
1626926630000|2021-07-22 04:03:50|86924.8|86874.8|86923.6|86873.6|86934.9|86874.8|86923.2|86861.8|8
1626926640000|2021-07-22 04:04:00|86923.8|86873.8|86923|86873|86923.8|86873.8|86922.9|86872.9|6
1626926650000|2021-07-22 04:04:10|86922.9|86872.9|86935.1|86860.4|86935.8|86875.7|86922.6|86857.4|12
1626926660000|2021-07-22 04:04:20|86923.3|86873.3|86933|86862.7|86933.6|86875.5|86921.9|86860.7|28
1626926670000|2021-07-22 04:04:30|86924|86874|86923.7|86873.7|86924|86874|86923.3|86873.3|6
1626926680000|2021-07-22 04:04:40|86923.8|86873.8|86922.4|86872.4|86934.5|86873.9|86921.8|86862.3|10
1626926690000|2021-07-22 04:04:50|86932.2|86861.5|86922.7|86872.7|86932.2|86873.6|86920.3|86861.5|17
1626926700000|2021-07-22 04:05:00|86921.8|86871.8|86922.1|86872.1|86932.3|86872.4|86920.9|86862.3|19
1626926710000|2021-07-22 04:05:10|86920.7|86870.7|86922.1|86872.1|86931.8|86874.1|86920.7|86861|37
1626926720000|2021-07-22 04:05:20|86922|86872|86919|86869|86930.8|86872.1|86918.3|86859.4|24
1626926730000|2021-07-22 04:05:30|86918.8|86868.8|86917.2|86867.2|86918.9|86868.9|86917.1|86867.1|12
1626926740000|2021-07-22 04:05:40|86917|86867|86919.7|86869.7|86921.2|86871.2|86917|86867|20
1626926750000|2021-07-22 04:05:50|86920.1|86870.1|86912.7|86862.7|86929.8|86870.1|86912.1|86851.2|29
1626926760000|2021-07-22 04:06:00|86912.6|86862.6|86913.4|86863.4|86913.7|86863.7|86912.6|86862.6|13
1626926770000|2021-07-22 04:06:10|86913.2|86863.2|86913|86863|86926.2|86866.2|86911.2|86852.4|50
1626926780000|2021-07-22 04:06:20|86911.4|86861.4|86912.7|86862.7|86925.3|86862.7|86911.4|86848.5|21
1626926790000|2021-07-22 04:06:30|86912.8|86862.8|86914.4|86864.4|86915.7|86865.7|86912.6|86862.6|18
1626926800000|2021-07-22 04:06:40|86914.3|86864.3|86912.2|86862.2|86914.3|86864.3|86912.1|86862.1|20
1626926810000|2021-07-22 04:06:50|86912.6|86862.6|86922.6|86852.5|86922.6|86863.3|86911.4|86852.5|25
1626926820000|2021-07-22 04:07:00|86912.5|86862.5|86915.3|86865.3|86922.1|86865.5|86911.2|86850.9|24
1626926830000|2021-07-22 04:07:10|86914.5|86864.5|86911.7|86861.7|86915.5|86865.5|86910.9|86860.9|47
1626926840000|2021-07-22 04:07:20|86911.3|86861.3|86915.8|86865.8|86926.9|86867|86910.5|86854.8|52
1626926850000|2021-07-22 04:07:30|86914.9|86864.9|86914.6|86864.6|86915.6|86865.6|86913.8|86863.8|36
1626926860000|2021-07-22 04:07:40|86913.5|86863.5|86910.8|86860.8|86914.1|86864.1|86910.5|86860.5|33
1626926870000|2021-07-22 04:07:50|86911|86861|86911.5|86861.5|86911.9|86861.9|86910|86860|26
1626926880000|2021-07-22 04:08:00|86913.1|86863.1|86913.6|86863.6|86913.8|86863.8|86910.7|86860.7|37
1626926890000|2021-07-22 04:08:10|86913.2|86863.2|86912.7|86862.7|86914.6|86864.6|86910.9|86860.9|44
1626926900000|2021-07-22 04:08:20|86912.5|86862.5|86910.3|86860.3|86923.7|86862.6|86910.3|86850.6|19
1626926910000|2021-07-22 04:08:30|86910.5|86860.5|86912.3|86862.3|86913.5|86863.5|86910.4|86860.4|30
1626926920000|2021-07-22 04:08:40|86912|86862|86912.1|86862.1|86912.3|86862.3|86911|86861|22
1626926930000|2021-07-22 04:08:50|86912.4|86862.4|86912.1|86862.1|86915.1|86865.1|86909.7|86859.7|39
1626926940000|2021-07-22 04:09:00|86911.6|86861.6|86911.7|86861.7|86912.6|86862.6|86910.6|86860.6|20
1626926950000|2021-07-22 04:09:10|86912.1|86862.1|86912|86862|86921.6|86863.5|86910.7|86851.2|23
1626926960000|2021-07-22 04:09:20|86912.2|86862.2|86912.4|86862.4|86912.4|86862.4|86912.1|86862.1|10
1626926970000|2021-07-22 04:09:30|86912.6|86862.6|86911.1|86861.1|86912.7|86862.7|86909.9|86859.9|32
1626926980000|2021-07-22 04:09:40|86911|86861|86912.1|86862.1|86913.9|86863.9|86910.4|86860.4|51
1626926990000|2021-07-22 04:09:50|86912.4|86862.4|86912|86862|86912.9|86862.9|86910.9|86860.9|25
1626927000000|2021-07-22 04:10:00|86912.2|86862.2|86912.7|86862.7|86914.9|86864.9|86911.3|86861.3|20
1626927010000|2021-07-22 04:10:10|86912.6|86862.6|86912.6|86862.6|86913.1|86863.1|86909.7|86859.7|40
1626927020000|2021-07-22 04:10:20|86913|86863|86912.8|86862.8|86913|86863|86911.6|86861.6|34
1626927030000|2021-07-22 04:10:30|86912.5|86862.5|86913.2|86863.2|86913.4|86863.4|86911.8|86861.8|33
1626927040000|2021-07-22 04:10:40|86913.1|86863.1|86912.4|86862.4|86924.4|86864.9|86912.4|86852.5|36
1626927050000|2021-07-22 04:10:50|86912.7|86862.7|86912.1|86862.1|86913.3|86863.3|86911.8|86861.8|27
1626927060000|2021-07-22 04:11:00|86912.4|86862.4|86912.5|86862.5|86914.5|86864.5|86912.1|86862.1|18
1626927070000|2021-07-22 04:11:10|86913.1|86863.1|86912.1|86862.1|86913.2|86863.2|86910.8|86860.8|11
1626927080000|2021-07-22 04:11:20|86911.7|86861.7|86913.5|86863.5|86913.9|86863.9|86911.2|86861.2|32
1626927090000|2021-07-22 04:11:30|86913.8|86863.8|86912.8|86862.8|86913.8|86863.8|86911.7|86861.7|14
1626927100000|2021-07-22 04:11:40|86912.9|86862.9|86913.1|86863.1|86914.1|86864.1|86912.8|86862.8|49
1626927110000|2021-07-22 04:11:50|86912.6|86862.6|86913.4|86863.4|86913.7|86863.7|86912.4|86862.4|20
1626927120000|2021-07-22 04:12:00|86913.2|86863.2|86908.5|86858.5|86915.3|86865.3|86908.2|86858.2|50
1626927130000|2021-07-22 04:12:10|86908.3|86858.3|86907.2|86857.2|86910.3|86860.3|86906.8|86856.8|37
1626927140000|2021-07-22 04:12:20|86907.6|86857.6|86906.8|86856.8|86907.6|86857.6|86906.1|86856.1|27
1626927150000|2021-07-22 04:12:30|86907|86857|86908|86858|86909.5|86859.5|86907|86857|34
1626927160000|2021-07-22 04:12:40|86908.1|86858.1|86909.2|86859.2|86909.4|86859.4|86908|86858|22
1626927170000|2021-07-22 04:12:50|86909.5|86859.5|86907.1|86857.1|86910.1|86860.1|86907.1|86857.1|25
1626927180000|2021-07-22 04:13:00|86907|86857|86906|86856|86908.6|86858.6|86906|86856|35
1626927190000|2021-07-22 04:13:10|86906.1|86856.1|86906.6|86856.6|86907.6|86857.6|86906.1|86856.1|17
1626927200000|2021-07-22 04:13:20|86906.8|86856.8|86910.4|86860.4|86911.3|86861.3|86906.7|86856.7|30
1626927210000|2021-07-22 04:13:30|86910.7|86860.7|86909.5|86859.5|86910.9|86860.9|86908.8|86858.8|40
1626927220000|2021-07-22 04:13:40|86910.2|86860.2|86919.9|86849.5|86919.9|86860.9|86908.1|86849.5|38
1626927230000|2021-07-22 04:13:50|86909.4|86859.4|86911.2|86861.2|86911.4|86861.4|86909|86859|33
1626927240000|2021-07-22 04:14:00|86910.9|86860.9|86909.1|86859.1|86921.4|86864.3|86909.1|86850.7|50
1626927250000|2021-07-22 04:14:10|86908.9|86858.9|86907.1|86857.1|86908.9|86858.9|86906|86856|39
1626927260000|2021-07-22 04:14:20|86906.6|86856.6|86909.3|86859.3|86911.6|86861.6|86906.6|86856.6|55
1626927270000|2021-07-22 04:14:30|86909.5|86859.5|86911.4|86861.4|86911.7|86861.7|86909.3|86859.3|15
1626927280000|2021-07-22 04:14:40|86910.8|86860.8|86909.9|86859.9|86910.8|86860.8|86909.3|86859.3|16
1626927290000|2021-07-22 04:14:50|86909.5|86859.5|86909.2|86859.2|86912.3|86862.3|86908.9|86858.9|32
1626927300000|2021-07-22 04:15:00|86908.9|86858.9|86909.8|86859.8|86910.8|86860.8|86908.9|86858.9|25
1626927310000|2021-07-22 04:15:10|86910|86860|86911|86861|86913.8|86863.8|86909|86859|44
1626927320000|2021-07-22 04:15:20|86910.6|86860.6|86910.6|86860.6|86911|86861|86909.5|86859.5|16
1626927330000|2021-07-22 04:15:30|86910.3|86860.3|86912|86862|86912.1|86862.1|86909.4|86859.4|20
1626927340000|2021-07-22 04:15:40|86911.4|86861.4|86909.8|86859.8|86911.9|86861.9|86908.8|86858.8|28
1626927350000|2021-07-22 04:15:50|86909.9|86859.9|86907.6|86857.6|86909.9|86859.9|86907.2|86857.2|24
1626927360000|2021-07-22 04:16:00|86908.2|86858.2|86911.7|86861.7|86923.2|86862.3|86908.1|86852.9|20
1626927370000|2021-07-22 04:16:10|86911.5|86861.5|86911.1|86861.1|86911.8|86861.8|86910.2|86860.2|31
1626927380000|2021-07-22 04:16:20|86910.9|86860.9|86910.4|86860.4|86911.6|86861.6|86905.8|86855.8|42
1626927390000|2021-07-22 04:16:30|86910.6|86860.6|86910.1|86860.1|86911.6|86861.6|86907.6|86857.6|36
1626927400000|2021-07-22 04:16:40|86911|86861|86908.6|86858.6|86911|86861|86908.6|86858.6|20
1626927410000|2021-07-22 04:16:50|86908.7|86858.7|86918.7|86848.6|86918.7|86859.5|86908.7|86848.6|6
1626927420000|2021-07-22 04:17:00|86908.8|86858.8|86907.7|86857.7|86909.5|86859.5|86907.6|86857.6|15
1626927430000|2021-07-22 04:17:10|86907.9|86857.9|86907.1|86857.1|86907.9|86857.9|86906.4|86856.4|12
1626927440000|2021-07-22 04:17:20|86906.1|86856.1|86909.2|86859.2|86920.9|86860.7|86906.1|86848|38
1626927450000|2021-07-22 04:17:30|86908.5|86858.5|86910.9|86860.9|86911.6|86861.6|86908.2|86858.2|31
1626927460000|2021-07-22 04:17:40|86911|86861|86911.1|86861.1|86912.5|86862.5|86910.4|86860.4|26
1626927470000|2021-07-22 04:17:50|86910.9|86860.9|86910.1|86860.1|86922.2|86862.1|86909.4|86847.1|26
1626927480000|2021-07-22 04:18:00|86912.9|86862.9|86909.5|86859.5|86913.2|86863.2|86908.7|86858.7|59
1626927490000|2021-07-22 04:18:10|86909.3|86859.3|86911.1|86861.1|86911.1|86861.1|86908.1|86858.1|45
1626927500000|2021-07-22 04:18:20|86910.2|86860.2|86911.3|86861.3|86912.7|86862.7|86908.7|86858.7|42
1626927510000|2021-07-22 04:18:30|86911.2|86861.2|86911.9|86861.9|86912|86862|86911|86861|19
1626927520000|2021-07-22 04:18:40|86912.3|86862.3|86911.8|86861.8|86912.5|86862.5|86911.1|86861.1|13
1626927530000|2021-07-22 04:18:50|86911.9|86861.9|86909.6|86859.6|86911.9|86861.9|86909.6|86859.6|16
1626927540000|2021-07-22 04:19:00|86909.1|86859.1|86911.6|86861.6|86912.1|86862.1|86908.7|86858.7|16
1626927550000|2021-07-22 04:19:10|86909.5|86859.5|86910.5|86860.5|86910.6|86860.6|86909.5|86859.5|11
1626927560000|2021-07-22 04:19:20|86911|86861|86910.8|86860.8|86911.4|86861.4|86908.3|86858.3|28
1626927570000|2021-07-22 04:19:30|86910.9|86860.9|86913|86863|86913.9|86863.9|86910.9|86860.9|13
1626927580000|2021-07-22 04:19:40|86913.3|86863.3|86913.1|86863.1|86913.4|86863.4|86912.7|86862.7|18
1626927590000|2021-07-22 04:19:50|86913|86863|86912.4|86862.4|86913.6|86863.6|86912.1|86862.1|17
1626927600000|2021-07-22 04:20:00|86914.7|86864.7|86913.8|86863.8|86914.7|86864.7|86912.8|86862.8|18
1626927610000|2021-07-22 04:20:10|86913.6|86863.6|86914|86864|86914|86864|86912.9|86862.9|24
1626927620000|2021-07-22 04:20:20|86914.3|86864.3|86915.4|86865.4|86915.8|86865.8|86911.9|86861.9|43
1626927630000|2021-07-22 04:20:30|86915.6|86865.6|86913.7|86863.7|86915.8|86865.8|86913|86863|44
1626927640000|2021-07-22 04:20:40|86912.5|86862.5|86916.6|86866.6|86916.6|86866.6|86912.5|86862.5|13
1626927650000|2021-07-22 04:20:50|86915.9|86865.9|86914.6|86864.6|86916.3|86866.3|86914.6|86864.6|41
1626927660000|2021-07-22 04:21:00|86914.5|86864.5|86914|86864|86914.9|86864.9|86913.3|86863.3|23
1626927670000|2021-07-22 04:21:10|86914.2|86864.2|86913.5|86863.5|86915.2|86865.2|86911.9|86861.9|43
1626927680000|2021-07-22 04:21:20|86913.7|86863.7|86913.9|86863.9|86929.4|86864.8|86913.7|86847.5|13
1626927690000|2021-07-22 04:21:30|86914.1|86864.1|86917.5|86867.5|86917.9|86867.9|86914.1|86864.1|33
1626927700000|2021-07-22 04:21:40|86918.6|86868.6|86917.6|86867.6|86919.4|86869.4|86916.9|86866.9|50
1626927710000|2021-07-22 04:21:50|86916.9|86866.9|86915|86865|86916.9|86866.9|86913.7|86863.7|18
1626927720000|2021-07-22 04:22:00|86914.9|86864.9|86917.6|86867.6|86917.6|86867.6|86913.1|86863.1|16
1626927730000|2021-07-22 04:22:10|86916.9|86866.9|86913.6|86863.6|86916.9|86866.9|86912.6|86862.6|25
1626927740000|2021-07-22 04:22:20|86913.7|86863.7|86914|86864|86914.1|86864.1|86913.5|86863.5|8
1626927750000|2021-07-22 04:22:30|86917.4|86867.4|86914.9|86864.9|86917.4|86867.4|86913.5|86863.5|11
1626927760000|2021-07-22 04:22:40|86915.3|86865.3|86914.9|86864.9|86916|86866|86914.6|86864.6|26
1626927770000|2021-07-22 04:22:50|86915.1|86865.1|86912.6|86862.6|86915.1|86865.1|86912|86862|28
1626927780000|2021-07-22 04:23:00|86913.1|86863.1|86914.5|86864.5|86914.5|86864.5|86912.2|86862.2|24
1626927790000|2021-07-22 04:23:10|86914.6|86864.6|86913.3|86863.3|86914.6|86864.6|86912.7|86862.7|21
1626927800000|2021-07-22 04:23:20|86913.8|86863.8|86914.1|86864.1|86914.1|86864.1|86912.9|86862.9|9
1626927810000|2021-07-22 04:23:30|86913.5|86863.5|86915.6|86865.6|86916.7|86866.7|86912.7|86862.7|24
1626927820000|2021-07-22 04:23:40|86914.4|86864.4|86913.4|86863.4|86915.2|86865.2|86912.9|86862.9|26
1626927830000|2021-07-22 04:23:50|86913.3|86863.3|86911.7|86861.7|86913.7|86863.7|86910.8|86860.8|47
1626927840000|2021-07-22 04:24:00|86911.6|86861.6|86910.4|86860.4|86912.5|86862.5|86909.7|86859.7|38
1626927850000|2021-07-22 04:24:10|86911.1|86861.1|86910.5|86860.5|86911.1|86861.1|86910.4|86860.4|17
1626927860000|2021-07-22 04:24:20|86910.8|86860.8|86911.3|86861.3|86911.7|86861.7|86908.8|86858.8|15
1626927870000|2021-07-22 04:24:30|86911|86861|86910.5|86860.5|86911.1|86861.1|86909.8|86859.8|19
1626927880000|2021-07-22 04:24:40|86910.4|86860.4|86907.9|86857.9|86921.2|86860.4|86906.9|86847.7|32
1626927890000|2021-07-22 04:24:50|86907.6|86857.6|86908.8|86858.8|86910.8|86860.8|86907.4|86857.4|45
1626927900000|2021-07-22 04:25:00|86909.1|86859.1|86908.8|86858.8|86910.1|86860.1|86907.8|86857.8|36
1626927910000|2021-07-22 04:25:10|86909.1|86859.1|86908.4|86858.4|86909.4|86859.4|86907.7|86857.7|18
1626927920000|2021-07-22 04:25:20|86908.8|86858.8|86909.5|86859.5|86909.7|86859.7|86908.5|86858.5|25
1626927930000|2021-07-22 04:25:30|86909.1|86859.1|86910.4|86860.4|86910.6|86860.6|86908.1|86858.1|43
1626927940000|2021-07-22 04:25:40|86910.5|86860.5|86910.9|86860.9|86911.3|86861.3|86909.7|86859.7|35
1626927950000|2021-07-22 04:25:50|86911.6|86861.6|86908|86858|86912.1|86862.1|86906.2|86856.2|38
1626927960000|2021-07-22 04:26:00|86907.7|86857.7|86912.9|86862.9|86913.1|86863.1|86907.1|86857.1|50
1626927970000|2021-07-22 04:26:10|86912.4|86862.4|86911.2|86861.2|86913|86863|86911.1|86861.1|20
1626927980000|2021-07-22 04:26:20|86911.5|86861.5|86906.6|86856.6|86911.5|86861.5|86905.5|86855.5|40
1626927990000|2021-07-22 04:26:30|86906.5|86856.5|86907.5|86857.5|86908.8|86858.8|86906.1|86856.1|33
1626928000000|2021-07-22 04:26:40|86906|86856|86905.4|86855.4|86907|86857|86905.1|86855.1|27
1626928010000|2021-07-22 04:26:50|86905.6|86855.6|86905.7|86855.7|86906.6|86856.6|86905|86855|34
1626928020000|2021-07-22 04:27:00|86905.5|86855.5|86906.3|86856.3|86906.8|86856.8|86905.4|86855.4|16
1626928030000|2021-07-22 04:27:10|86905.7|86855.7|86904.4|86854.4|86908.1|86858.1|86903.9|86853.9|32
1626928040000|2021-07-22 04:27:20|86904.3|86854.3|86901.7|86851.7|86913|86854.7|86900.8|86841.7|40
1626928050000|2021-07-22 04:27:30|86902.4|86852.4|86902.2|86852.2|86903.4|86853.4|86901.9|86851.9|17
1626928060000|2021-07-22 04:27:40|86903|86853|86903.7|86853.7|86906.1|86856.1|86901.7|86851.7|55
1626928070000|2021-07-22 04:27:50|86904.7|86854.7|86904.5|86854.5|86904.8|86854.8|86902.5|86852.5|40
1626928080000|2021-07-22 04:28:00|86904.1|86854.1|86907.2|86857.2|86908.2|86858.2|86904.1|86854.1|55
1626928090000|2021-07-22 04:28:10|86907.1|86857.1|86906.4|86856.4|86907.3|86857.3|86905.4|86855.4|34
1626928100000|2021-07-22 04:28:20|86906.5|86856.5|86907|86857|86908.6|86858.6|86905.5|86855.5|32
1626928110000|2021-07-22 04:28:30|86907.6|86857.6|86906.7|86856.7|86908.1|86858.1|86906.3|86856.3|38
1626928120000|2021-07-22 04:28:40|86907.4|86857.4|86907.2|86857.2|86908|86858|86905.7|86855.7|31
1626928130000|2021-07-22 04:28:50|86907.5|86857.5|86905.3|86855.3|86917.1|86857.5|86904.5|86841.5|23
1626928140000|2021-07-22 04:29:00|86905.6|86855.6|86906.6|86856.6|86908|86858|86905.3|86855.3|23
1626928150000|2021-07-22 04:29:10|86906.3|86856.3|86907.7|86857.7|86908.1|86858.1|86903.5|86853.5|57
1626928160000|2021-07-22 04:29:20|86907.6|86857.6|86906.7|86856.7|86909.1|86859.1|86904.2|86854.2|34
1626928170000|2021-07-22 04:29:30|86907.1|86857.1|86903.6|86853.6|86907.1|86857.1|86900.7|86850.7|74
1626928180000|2021-07-22 04:29:40|86903.7|86853.7|86900.8|86850.8|86906.2|86856.2|86898.6|86848.6|55
1626928190000|2021-07-22 04:29:50|86901.1|86851.1|86900.6|86850.6|86902.8|86852.8|86898.2|86848.2|61
1626928200000|2021-07-22 04:30:00|86900.1|86850.1|86906.6|86856.6|86907.2|86857.2|86900.1|86850.1|76
1626928210000|2021-07-22 04:30:10|86907|86857|86906.3|86856.3|86909.5|86859.5|86904.1|86854.1|62
1626928220000|2021-07-22 04:30:20|86906.8|86856.8|86904.6|86854.6|86907.6|86857.6|86902.9|86852.9|40
1626928230000|2021-07-22 04:30:30|86904.9|86854.9|86906.4|86856.4|86907.9|86857.9|86903.6|86853.6|74
1626928240000|2021-07-22 04:30:40|86906.5|86856.5|86905.5|86855.5|86907.8|86857.8|86904.3|86854.3|49
1626928250000|2021-07-22 04:30:50|86905.3|86855.3|86904.5|86854.5|86905.4|86855.4|86904.4|86854.4|15
1626928260000|2021-07-22 04:31:00|86905.1|86855.1|86908.1|86858.1|86909.2|86859.2|86904.2|86854.2|34
1626928270000|2021-07-22 04:31:10|86908.3|86858.3|86908.6|86858.6|86908.7|86858.7|86906.8|86856.8|21
1626928280000|2021-07-22 04:31:20|86908.3|86858.3|86908.9|86858.9|86910.1|86860.1|86908.1|86858.1|14
1626928290000|2021-07-22 04:31:30|86908.6|86858.6|86909.6|86859.6|86910.1|86860.1|86908.6|86858.6|19
1626928300000|2021-07-22 04:31:40|86909.4|86859.4|86908.6|86858.6|86909.5|86859.5|86908.6|86858.6|16
1626928310000|2021-07-22 04:31:50|86908.9|86858.9|86907.4|86857.4|86909|86859|86906|86856|26
1626928320000|2021-07-22 04:32:00|86907.3|86857.3|86906.8|86856.8|86909.9|86859.9|86906.8|86856.8|26
1626928330000|2021-07-22 04:32:10|86907.4|86857.4|86906.5|86856.5|86907.7|86857.7|86906.2|86856.2|18
1626928340000|2021-07-22 04:32:20|86906.6|86856.6|86905.7|86855.7|86906.7|86856.7|86904.9|86854.9|19
1626928350000|2021-07-22 04:32:30|86905.6|86855.6|86905.9|86855.9|86907.7|86857.7|86905.6|86855.6|7
1626928360000|2021-07-22 04:32:40|86907.3|86857.3|86906.5|86856.5|86907.5|86857.5|86906.3|86856.3|18
1626928370000|2021-07-22 04:32:50|86906.6|86856.6|86906.1|86856.1|86907.4|86857.4|86905.9|86855.9|14
1626928380000|2021-07-22 04:33:00|86906.3|86856.3|86907.4|86857.4|86908.4|86858.4|86906.2|86856.2|12
1626928390000|2021-07-22 04:33:10|86907.3|86857.3|86906.9|86856.9|86907.4|86857.4|86906.5|86856.5|13
1626928400000|2021-07-22 04:33:20|86905.8|86855.8|86907.8|86857.8|86907.8|86857.8|86905.6|86855.6|12
1626928410000|2021-07-22 04:33:30|86908|86858|86906.6|86856.6|86908|86858|86905.9|86855.9|31
1626928420000|2021-07-22 04:33:40|86906.7|86856.7|86905.9|86855.9|86906.8|86856.8|86905.7|86855.7|29
1626928430000|2021-07-22 04:33:50|86905.2|86855.2|86906.7|86856.7|86907.5|86857.5|86904.7|86854.7|41
1626928440000|2021-07-22 04:34:00|86906.8|86856.8|86904.7|86854.7|86907.3|86857.3|86904|86854|15
1626928450000|2021-07-22 04:34:10|86904.2|86854.2|86905.4|86855.4|86907.2|86857.2|86904.2|86854.2|33
1626928460000|2021-07-22 04:34:20|86906.3|86856.3|86906.1|86856.1|86906.6|86856.6|86905.3|86855.3|50
1626928470000|2021-07-22 04:34:30|86906|86856|86904.9|86854.9|86907.8|86857.8|86904.4|86854.4|32
1626928480000|2021-07-22 04:34:40|86904.7|86854.7|86903.4|86853.4|86904.7|86854.7|86902.8|86852.8|11
1626928490000|2021-07-22 04:34:50|86904.3|86854.3|86903.6|86853.6|86906|86856|86903.5|86853.5|27
1626928500000|2021-07-22 04:35:00|86903.7|86853.7|86904|86854|86905.7|86855.7|86903.6|86853.6|13
1626928510000|2021-07-22 04:35:10|86904.5|86854.5|86904.4|86854.4|86904.8|86854.8|86903.7|86853.7|14
1626928520000|2021-07-22 04:35:20|86904.8|86854.8|86906.2|86856.2|86906.7|86856.7|86903.4|86853.4|20
1626928530000|2021-07-22 04:35:30|86906.3|86856.3|86904|86854|86906.3|86856.3|86904|86854|16
1626928540000|2021-07-22 04:35:40|86904.3|86854.3|86905.4|86855.4|86905.4|86855.4|86904.3|86854.3|9
1626928550000|2021-07-22 04:35:50|86905.2|86855.2|86905.9|86855.9|86906.5|86856.5|86904.1|86854.1|14
1626928560000|2021-07-22 04:36:00|86905.8|86855.8|86905.3|86855.3|86906.2|86856.2|86904|86854|24
1626928570000|2021-07-22 04:36:10|86905.2|86855.2|86907.1|86857.1|86907.1|86857.1|86904.9|86854.9|15
1626928580000|2021-07-22 04:36:20|86906.8|86856.8|86907.4|86857.4|86907.6|86857.6|86906.6|86856.6|17
1626928590000|2021-07-22 04:36:30|86907.5|86857.5|86908.3|86858.3|86908.6|86858.6|86907.3|86857.3|11
1626928600000|2021-07-22 04:36:40|86908.2|86858.2|86906.7|86856.7|86908.3|86858.3|86906.7|86856.7|10
1626928610000|2021-07-22 04:36:50|86907.2|86857.2|86905.8|86855.8|86907.2|86857.2|86905.4|86855.4|19
1626928620000|2021-07-22 04:37:00|86904.6|86854.6|86906.9|86856.9|86908.7|86858.7|86904.6|86854.6|26
1626928630000|2021-07-22 04:37:10|86906.6|86856.6|86906.2|86856.2|86907.3|86857.3|86905.9|86855.9|22
1626928640000|2021-07-22 04:37:20|86906.1|86856.1|86906.6|86856.6|86906.6|86856.6|86906|86856|23
1626928650000|2021-07-22 04:37:30|86905.9|86855.9|86906.8|86856.8|86908|86858|86905.9|86855.9|19
1626928660000|2021-07-22 04:37:40|86906.2|86856.2|86908.1|86858.1|86909|86859|86906.2|86856.2|19
1626928670000|2021-07-22 04:37:50|86908.9|86858.9|86906.5|86856.5|86909|86859|86906|86856|18
1626928680000|2021-07-22 04:38:00|86906.2|86856.2|86906|86856|86906.3|86856.3|86905.5|86855.5|16
1626928690000|2021-07-22 04:38:10|86906.1|86856.1|86906.9|86856.9|86907|86857|86905.5|86855.5|10
1626928700000|2021-07-22 04:38:20|86906.5|86856.5|86905.9|86855.9|86906.7|86856.7|86905.2|86855.2|11
1626928710000|2021-07-22 04:38:30|86905.8|86855.8|86905.9|86855.9|86906|86856|86905.7|86855.7|8
1626928720000|2021-07-22 04:38:40|86906|86856|86905.3|86855.3|86907.9|86857.9|86905.3|86855.3|12
1626928730000|2021-07-22 04:38:50|86905.6|86855.6|86905.9|86855.9|86906.6|86856.6|86905.6|86855.6|9
1626928740000|2021-07-22 04:39:00|86905.6|86855.6|86906.2|86856.2|86906.2|86856.2|86905.3|86855.3|8
1626928750000|2021-07-22 04:39:10|86906.5|86856.5|86907.1|86857.1|86907.4|86857.4|86906|86856|15
1626928760000|2021-07-22 04:39:20|86907|86857|86906.9|86856.9|86907.2|86857.2|86906.5|86856.5|5
1626928770000|2021-07-22 04:39:30|86906.8|86856.8|86908.7|86858.7|86908.7|86858.7|86905.8|86855.8|19
1626928780000|2021-07-22 04:39:40|86908.4|86858.4|86907.5|86857.5|86909.5|86859.5|86905.7|86855.7|14
1626928790000|2021-07-22 04:39:50|86906.8|86856.8|86906.3|86856.3|86907.3|86857.3|86906.2|86856.2|13
1626928800000|2021-07-22 04:40:00|86906.6|86856.6|86906.7|86856.7|86906.9|86856.9|86906.2|86856.2|16
1626928810000|2021-07-22 04:40:10|86906.4|86856.4|86905.9|86855.9|86906.5|86856.5|86905.9|86855.9|12
1626928820000|2021-07-22 04:40:20|86907.1|86857.1|86905.9|86855.9|86907.1|86857.1|86905.8|86855.8|11
1626928830000|2021-07-22 04:40:30|86906|86856|86906.5|86856.5|86907.7|86857.7|86906|86856|8
1626928840000|2021-07-22 04:40:40|86906.1|86856.1|86904.7|86854.7|86906.1|86856.1|86904.6|86854.6|12
1626928850000|2021-07-22 04:40:50|86905.8|86855.8|86907.7|86857.7|86907.7|86857.7|86905.1|86855.1|14
1626928860000|2021-07-22 04:41:00|86907.2|86857.2|86905.2|86855.2|86907.8|86857.8|86905.2|86855.2|18
1626928870000|2021-07-22 04:41:10|86905|86855|86904.8|86854.8|86906|86856|86903.7|86853.7|21
1626928880000|2021-07-22 04:41:20|86904.7|86854.7|86905.2|86855.2|86905.5|86855.5|86904.6|86854.6|14
1626928890000|2021-07-22 04:41:30|86905|86855|86905.1|86855.1|86905.4|86855.4|86903.9|86853.9|16
1626928900000|2021-07-22 04:41:40|86904.9|86854.9|86904.4|86854.4|86905.8|86855.8|86904.1|86854.1|16
1626928910000|2021-07-22 04:41:50|86904.3|86854.3|86905.7|86855.7|86905.7|86855.7|86903.5|86853.5|14
1626928920000|2021-07-22 04:42:00|86905.6|86855.6|86903.1|86853.1|86905.6|86855.6|86902.9|86852.9|21
1626928930000|2021-07-22 04:42:10|86903.3|86853.3|86902.2|86852.2|86903.5|86853.5|86901.4|86851.4|30
1626928940000|2021-07-22 04:42:20|86902.9|86852.9|86905.5|86855.5|86905.9|86855.9|86901.1|86851.1|22
1626928950000|2021-07-22 04:42:30|86904.1|86854.1|86904.7|86854.7|86906.1|86856.1|86904.1|86854.1|22
1626928960000|2021-07-22 04:42:40|86905.4|86855.4|86905.6|86855.6|86906|86856|86905.3|86855.3|25
1626928970000|2021-07-22 04:42:50|86905.5|86855.5|86905.3|86855.3|86905.6|86855.6|86904.9|86854.9|17
1626928980000|2021-07-22 04:43:00|86905.1|86855.1|86905.1|86855.1|86906.1|86856.1|86904.4|86854.4|15
1626928990000|2021-07-22 04:43:10|86905.5|86855.5|86906.6|86856.6|86906.9|86856.9|86904.9|86854.9|27
1626929000000|2021-07-22 04:43:20|86906.8|86856.8|86910|86860|86910.4|86860.4|86906.7|86856.7|28
1626929010000|2021-07-22 04:43:30|86910.1|86860.1|86911.7|86861.7|86911.8|86861.8|86907.9|86857.9|30
1626929020000|2021-07-22 04:43:40|86911.8|86861.8|86909.5|86859.5|86912.6|86862.6|86909.5|86859.5|19
1626929030000|2021-07-22 04:43:50|86909.7|86859.7|86908.9|86858.9|86909.8|86859.8|86908.4|86858.4|16
1626929040000|2021-07-22 04:44:00|86909|86859|86909.1|86859.1|86909.9|86859.9|86908.1|86858.1|23
1626929050000|2021-07-22 04:44:10|86909|86859|86908.7|86858.7|86910.1|86860.1|86908.2|86858.2|14
1626929060000|2021-07-22 04:44:20|86908.2|86858.2|86908.5|86858.5|86909.3|86859.3|86908.2|86858.2|8
1626929070000|2021-07-22 04:44:30|86908.6|86858.6|86909.1|86859.1|86909.3|86859.3|86908.2|86858.2|17
1626929080000|2021-07-22 04:44:40|86909|86859|86909.7|86859.7|86910.5|86860.5|86908.2|86858.2|18
1626929090000|2021-07-22 04:44:50|86909.5|86859.5|86909.4|86859.4|86909.6|86859.6|86908.3|86858.3|17
1626929100000|2021-07-22 04:45:00|86909.5|86859.5|86910.6|86860.6|86911.4|86861.4|86908.2|86858.2|30
1626929110000|2021-07-22 04:45:10|86910.7|86860.7|86909|86859|86910.9|86860.9|86908.1|86858.1|17
1626929120000|2021-07-22 04:45:20|86909.4|86859.4|86910.1|86860.1|86910.7|86860.7|86908.8|86858.8|21
1626929130000|2021-07-22 04:45:30|86910|86860|86909|86859|86910.4|86860.4|86908.9|86858.9|14
1626929140000|2021-07-22 04:45:40|86909.3|86859.3|86907.8|86857.8|86909.3|86859.3|86907.8|86857.8|14
1626929150000|2021-07-22 04:45:50|86908.4|86858.4|86909.1|86859.1|86909.8|86859.8|86907.8|86857.8|20
1626929160000|2021-07-22 04:46:00|86909.2|86859.2|86907.9|86857.9|86909.2|86859.2|86907.9|86857.9|31
1626929170000|2021-07-22 04:46:10|86908.1|86858.1|86909.3|86859.3|86910.1|86860.1|86907|86857|11
1626929180000|2021-07-22 04:46:20|86909.1|86859.1|86909|86859|86909.5|86859.5|86908.1|86858.1|17
1626929190000|2021-07-22 04:46:30|86909.3|86859.3|86908.4|86858.4|86909.3|86859.3|86908.1|86858.1|12
1626929200000|2021-07-22 04:46:40|86907.7|86857.7|86905.8|86855.8|86909.7|86859.7|86905.1|86855.1|28
1626929210000|2021-07-22 04:46:50|86905.9|86855.9|86905.4|86855.4|86906|86856|86904|86854|10
1626929220000|2021-07-22 04:47:00|86905.3|86855.3|86905.9|86855.9|86906.6|86856.6|86904.3|86854.3|19
1626929230000|2021-07-22 04:47:10|86905.8|86855.8|86905.5|86855.5|86905.8|86855.8|86904.5|86854.5|12
1626929240000|2021-07-22 04:47:20|86905.2|86855.2|86906.4|86856.4|86906.4|86856.4|86904.2|86854.2|9
1626929250000|2021-07-22 04:47:30|86906.1|86856.1|86904.9|86854.9|86906.1|86856.1|86904.8|86854.8|12
1626929260000|2021-07-22 04:47:40|86905|86855|86905.5|86855.5|86905.7|86855.7|86903.9|86853.9|16
1626929270000|2021-07-22 04:47:50|86904.9|86854.9|86904.5|86854.5|86906.8|86856.8|86904.5|86854.5|14
1626929280000|2021-07-22 04:48:00|86904|86854|86904.3|86854.3|86904.9|86854.9|86903.7|86853.7|15
1626929290000|2021-07-22 04:48:10|86905.1|86855.1|86905.3|86855.3|86905.3|86855.3|86904.3|86854.3|9
1626929300000|2021-07-22 04:48:20|86905.2|86855.2|86906|86856|86906|86856|86903.9|86853.9|12
1626929310000|2021-07-22 04:48:30|86906.6|86856.6|86905.7|86855.7|86906.6|86856.6|86904.7|86854.7|12
1626929320000|2021-07-22 04:48:40|86905.5|86855.5|86906|86856|86906.6|86856.6|86904.6|86854.6|16
1626929330000|2021-07-22 04:48:50|86906.1|86856.1|86905.7|86855.7|86906.1|86856.1|86903.8|86853.8|23
1626929340000|2021-07-22 04:49:00|86905.6|86855.6|86909.9|86859.9|86909.9|86859.9|86905.4|86855.4|21
1626929350000|2021-07-22 04:49:10|86909.8|86859.8|86909.9|86859.9|86910.1|86860.1|86908.9|86858.9|20
1626929360000|2021-07-22 04:49:20|86909.6|86859.6|86910.4|86860.4|86910.4|86860.4|86909.2|86859.2|10
1626929370000|2021-07-22 04:49:30|86910.3|86860.3|86910.5|86860.5|86910.7|86860.7|86909.1|86859.1|15
1626929380000|2021-07-22 04:49:40|86910.1|86860.1|86913|86863|86913.6|86863.6|86908.9|86858.9|22
1626929390000|2021-07-22 04:49:50|86913.6|86863.6|86914.1|86864.1|86914.3|86864.3|86912.8|86862.8|30
1626929400000|2021-07-22 04:50:00|86914.3|86864.3|86913|86863|86914.3|86864.3|86913|86863|20
1626929410000|2021-07-22 04:50:10|86913.1|86863.1|86912.6|86862.6|86913.4|86863.4|86911.6|86861.6|27
1626929420000|2021-07-22 04:50:20|86912.3|86862.3|86911|86861|86912.7|86862.7|86909.8|86859.8|24
1626929430000|2021-07-22 04:50:30|86911.1|86861.1|86909.2|86859.2|86913.4|86863.4|86908.3|86858.3|29
1626929440000|2021-07-22 04:50:40|86909.6|86859.6|86909|86859|86909.6|86859.6|86907.9|86857.9|20
1626929450000|2021-07-22 04:50:50|86909.9|86859.9|86909.1|86859.1|86909.9|86859.9|86908.2|86858.2|24
1626929460000|2021-07-22 04:51:00|86908.8|86858.8|86908.7|86858.7|86909|86859|86908.4|86858.4|9
1626929470000|2021-07-22 04:51:10|86908.6|86858.6|86908.9|86858.9|86909.3|86859.3|86907.4|86857.4|21
1626929480000|2021-07-22 04:51:20|86908.3|86858.3|86908.7|86858.7|86908.7|86858.7|86906.8|86856.8|25
1626929490000|2021-07-22 04:51:30|86908.8|86858.8|86909.2|86859.2|86909.7|86859.7|86908.3|86858.3|12
1626929500000|2021-07-22 04:51:40|86909.4|86859.4|86908.5|86858.5|86909.6|86859.6|86907.7|86857.7|16
1626929510000|2021-07-22 04:51:50|86908.4|86858.4|86908.2|86858.2|86909.3|86859.3|86908.1|86858.1|16
1626929520000|2021-07-22 04:52:00|86908.3|86858.3|86906.5|86856.5|86908.3|86858.3|86906.5|86856.5|13
1626929530000|2021-07-22 04:52:10|86905.9|86855.9|86907.1|86857.1|86908.7|86858.7|86905.9|86855.9|29
1626929540000|2021-07-22 04:52:20|86907.4|86857.4|86907.1|86857.1|86908.2|86858.2|86907.1|86857.1|17
1626929550000|2021-07-22 04:52:30|86907.8|86857.8|86907.2|86857.2|86908.3|86858.3|86907.2|86857.2|18
1626929560000|2021-07-22 04:52:40|86907.3|86857.3|86908.2|86858.2|86908.3|86858.3|86906|86856|25
1626929570000|2021-07-22 04:52:50|86907.8|86857.8|86908|86858|86908.3|86858.3|86907.7|86857.7|11
1626929580000|2021-07-22 04:53:00|86907.9|86857.9|86907.5|86857.5|86908|86858|86906.3|86856.3|15
1626929590000|2021-07-22 04:53:10|86907.3|86857.3|86905.6|86855.6|86907.9|86857.9|86905.6|86855.6|13
1626929600000|2021-07-22 04:53:20|86908.2|86858.2|86908.6|86858.6|86908.6|86858.6|86906.7|86856.7|8
1626929610000|2021-07-22 04:53:30|86909.2|86859.2|86904|86854|86909.2|86859.2|86903.7|86853.7|25
1626929620000|2021-07-22 04:53:40|86903.9|86853.9|86903.8|86853.8|86904.4|86854.4|86903.7|86853.7|13
1626929630000|2021-07-22 04:53:50|86903.5|86853.5|86901|86851|86903.9|86853.9|86901|86851|20
1626929640000|2021-07-22 04:54:00|86900.7|86850.7|86899.5|86849.5|86901.3|86851.3|86899.1|86849.1|24
1626929650000|2021-07-22 04:54:10|86899.9|86849.9|86899.8|86849.8|86900.3|86850.3|86899.3|86849.3|24
1626929660000|2021-07-22 04:54:20|86899.3|86849.3|86900.1|86850.1|86900.8|86850.8|86899.3|86849.3|9
1626929670000|2021-07-22 04:54:30|86900.4|86850.4|86900.2|86850.2|86901.1|86851.1|86899.3|86849.3|10
1626929680000|2021-07-22 04:54:40|86899.7|86849.7|86899.8|86849.8|86900.2|86850.2|86898.9|86848.9|16
1626929690000|2021-07-22 04:54:50|86900|86850|86900.2|86850.2|86900.2|86850.2|86898.4|86848.4|7
1626929700000|2021-07-22 04:55:00|86899.4|86849.4|86899.6|86849.6|86900|86850|86899.1|86849.1|11
1626929710000|2021-07-22 04:55:10|86899.2|86849.2|86900.7|86850.7|86901|86851|86899.1|86849.1|10
1626929720000|2021-07-22 04:55:20|86900.9|86850.9|86900|86850|86900.9|86850.9|86899.8|86849.8|12
1626929730000|2021-07-22 04:55:30|86900.2|86850.2|86899.2|86849.2|86900.5|86850.5|86899|86849|13
1626929740000|2021-07-22 04:55:40|86899.1|86849.1|86898.9|86848.9|86900.7|86850.7|86898.5|86848.5|18
1626929750000|2021-07-22 04:55:50|86899.4|86849.4|86902.5|86852.5|86903|86853|86899|86849|18
1626929760000|2021-07-22 04:56:00|86902.8|86852.8|86902.8|86852.8|86903.2|86853.2|86902.3|86852.3|18
1626929770000|2021-07-22 04:56:10|86902.5|86852.5|86903.1|86853.1|86904.1|86854.1|86902.4|86852.4|17
1626929780000|2021-07-22 04:56:20|86903|86853|86903.8|86853.8|86903.8|86853.8|86903|86853|3
1626929790000|2021-07-22 04:56:30|86902.6|86852.6|86904.1|86854.1|86904.1|86854.1|86902.3|86852.3|24
1626929800000|2021-07-22 04:56:40|86904.8|86854.8|86904.8|86854.8|86904.8|86854.8|86903.3|86853.3|18
1626929810000|2021-07-22 04:56:50|86904.5|86854.5|86912.6|86862.6|86912.6|86862.6|86903.6|86853.6|39
1626929820000|2021-07-22 04:57:00|86912.4|86862.4|86912.4|86862.4|86913|86863|86911.6|86861.6|17
1626929830000|2021-07-22 04:57:10|86912.9|86862.9|86912.5|86862.5|86913|86863|86911.8|86861.8|15
1626929840000|2021-07-22 04:57:20|86912.7|86862.7|86915|86865|86915.9|86865.9|86912.2|86862.2|20
1626929850000|2021-07-22 04:57:30|86913.9|86863.9|86916.5|86866.5|86916.5|86866.5|86913.9|86863.9|19
1626929860000|2021-07-22 04:57:40|86916.9|86866.9|86916.1|86866.1|86916.9|86866.9|86915.5|86865.5|18
1626929870000|2021-07-22 04:57:50|86916.2|86866.2|86917.5|86867.5|86919|86869|86916.2|86866.2|22
1626929880000|2021-07-22 04:58:00|86917.3|86867.3|86918.8|86868.8|86919.2|86869.2|86917.3|86867.3|32
1626929890000|2021-07-22 04:58:10|86918.9|86868.9|86919.6|86869.6|86920.1|86870.1|86918.9|86868.9|18
1626929900000|2021-07-22 04:58:20|86919.7|86869.7|86920.2|86870.2|86920.8|86870.8|86919.5|86869.5|10
1626929910000|2021-07-22 04:58:30|86920.5|86870.5|86921|86871|86921.3|86871.3|86917.8|86867.8|27
1626929920000|2021-07-22 04:58:40|86920.4|86870.4|86919.2|86869.2|86920.5|86870.5|86918.7|86868.7|19
1626929930000|2021-07-22 04:58:50|86919.4|86869.4|86921.9|86871.9|86921.9|86871.9|86918.9|86868.9|30
1626929940000|2021-07-22 04:59:00|86921.6|86871.6|86922.9|86872.9|86923.4|86873.4|86921.5|86871.5|22
1626929950000|2021-07-22 04:59:10|86923.1|86873.1|86922.4|86872.4|86923.2|86873.2|86922.3|86872.3|13
1626929960000|2021-07-22 04:59:20|86921.8|86871.8|86923.3|86873.3|86924.3|86874.3|86921.8|86871.8|19
1626929970000|2021-07-22 04:59:30|86923.1|86873.1|86923.8|86873.8|86925.4|86875.4|86923.1|86873.1|13
1626929980000|2021-07-22 04:59:40|86924|86874|86924.7|86874.7|86926.2|86876.2|86923|86873|25
1626929990000|2021-07-22 04:59:50|86924.5|86874.5|86923.1|86873.1|86924.7|86874.7|86923.1|86873.1|15
1626930000000|2021-07-22 05:00:00|86921.8|86871.8|86923.5|86873.5|86925.7|86875.7|86921.8|86871.8|51
1626930010000|2021-07-22 05:00:10|86923.6|86873.6|86924|86874|86924|86874|86922.9|86872.9|27
1626930020000|2021-07-22 05:00:20|86924.1|86874.1|86924.4|86874.4|86924.4|86874.4|86923.1|86873.1|24
1626930030000|2021-07-22 05:00:30|86924.7|86874.7|86921.4|86871.4|86925.2|86875.2|86921.1|86871.1|32
1626930040000|2021-07-22 05:00:40|86921.7|86871.7|86923.3|86873.3|86923.6|86873.6|86921.5|86871.5|22
1626930050000|2021-07-22 05:00:50|86923.4|86873.4|86924.8|86874.8|86924.8|86874.8|86922.6|86872.6|14
1626930060000|2021-07-22 05:01:00|86923.5|86873.5|86921.3|86871.3|86923.9|86873.9|86921.3|86871.3|26
1626930070000|2021-07-22 05:01:10|86921.2|86871.2|86921.1|86871.1|86923.7|86873.7|86921|86871|35
1626930080000|2021-07-22 05:01:20|86921.3|86871.3|86921.1|86871.1|86921.3|86871.3|86920.6|86870.6|13
1626930090000|2021-07-22 05:01:30|86920.7|86870.7|86921.5|86871.5|86922|86872|86920.1|86870.1|25
1626930100000|2021-07-22 05:01:40|86921.3|86871.3|86920.7|86870.7|86921.3|86871.3|86920.3|86870.3|7
1626930110000|2021-07-22 05:01:50|86920.6|86870.6|86916.8|86866.8|86920.9|86870.9|86916.3|86866.3|45
1626930120000|2021-07-22 05:02:00|86917.2|86867.2|86915.6|86865.6|86917.2|86867.2|86915.2|86865.2|33
1626930130000|2021-07-22 05:02:10|86915.3|86865.3|86916.4|86866.4|86917.5|86867.5|86915.3|86865.3|22
1626930140000|2021-07-22 05:02:20|86916.3|86866.3|86916.5|86866.5|86916.9|86866.9|86916.3|86866.3|9
1626930150000|2021-07-22 05:02:30|86916.8|86866.8|86916|86866|86917.9|86867.9|86915.6|86865.6|15
1626930160000|2021-07-22 05:02:40|86915.7|86865.7|86914.5|86864.5|86917.3|86867.3|86914.5|86864.5|25
1626930170000|2021-07-22 05:02:50|86914.3|86864.3|86914.5|86864.5|86916|86866|86914.3|86864.3|23
1626930180000|2021-07-22 05:03:00|86914.6|86864.6|86915.7|86865.7|86918.2|86868.2|86914.5|86864.5|35
1626930190000|2021-07-22 05:03:10|86915.5|86865.5|86915.4|86865.4|86916.9|86866.9|86914.8|86864.8|15
1626930200000|2021-07-22 05:03:20|86915.6|86865.6|86916.6|86866.6|86916.8|86866.8|86914.7|86864.7|11
1626930210000|2021-07-22 05:03:30|86916.3|86866.3|86917.3|86867.3|86917.5|86867.5|86916.2|86866.2|11
1626930220000|2021-07-22 05:03:40|86917|86867|86916.1|86866.1|86917.1|86867.1|86915.9|86865.9|11
1626930230000|2021-07-22 05:03:50|86916.6|86866.6|86917.5|86867.5|86918.5|86868.5|86916.2|86866.2|14
1626930240000|2021-07-22 05:04:00|86917.2|86867.2|86916.4|86866.4|86917.7|86867.7|86916.2|86866.2|10
1626930250000|2021-07-22 05:04:10|86916.9|86866.9|86915.9|86865.9|86917.4|86867.4|86915.1|86865.1|19
1626930260000|2021-07-22 05:04:20|86916.3|86866.3|86916.4|86866.4|86916.7|86866.7|86915.6|86865.6|20
1626930270000|2021-07-22 05:04:30|86915.9|86865.9|86917.5|86867.5|86917.6|86867.6|86915.9|86865.9|14
1626930280000|2021-07-22 05:04:40|86918|86868|86916.8|86866.8|86918|86868|86916.2|86866.2|17
1626930290000|2021-07-22 05:04:50|86916.7|86866.7|86916.7|86866.7|86917.1|86867.1|86915.3|86865.3|12
1626930300000|2021-07-22 05:05:00|86916.5|86866.5|86916.9|86866.9|86917.6|86867.6|86915.8|86865.8|21
1626930310000|2021-07-22 05:05:10|86916.3|86866.3|86918.1|86868.1|86918.4|86868.4|86916.2|86866.2|18
1626930320000|2021-07-22 05:05:20|86918|86868|86921.5|86871.5|86921.5|86871.5|86916.7|86866.7|16
1626930330000|2021-07-22 05:05:30|86921.8|86871.8|86921.9|86871.9|86922.5|86872.5|86920.5|86870.5|32
1626930340000|2021-07-22 05:05:40|86922|86872|86921.5|86871.5|86922.5|86872.5|86921|86871|15
1626930350000|2021-07-22 05:05:50|86921.6|86871.6|86921.8|86871.8|86921.9|86871.9|86921.1|86871.1|12
1626930360000|2021-07-22 05:06:00|86921.7|86871.7|86922.2|86872.2|86922.3|86872.3|86921.3|86871.3|17
1626930370000|2021-07-22 05:06:10|86922|86872|86922.2|86872.2|86922.5|86872.5|86921.5|86871.5|14
1626930380000|2021-07-22 05:06:20|86922.5|86872.5|86922.1|86872.1|86923|86873|86921.6|86871.6|11
1626930390000|2021-07-22 05:06:30|86922.2|86872.2|86921.2|86871.2|86922.7|86872.7|86921|86871|26
1626930400000|2021-07-22 05:06:40|86921.8|86871.8|86921|86871|86921.8|86871.8|86920.3|86870.3|23
1626930410000|2021-07-22 05:06:50|86920.8|86870.8|86924.7|86874.7|86924.7|86874.7|86920.8|86870.8|19
1626930420000|2021-07-22 05:07:00|86925.4|86875.4|86925.8|86875.8|86927.2|86877.2|86925.4|86875.4|26
1626930430000|2021-07-22 05:07:10|86925.7|86875.7|86925.9|86875.9|86927.3|86877.3|86925.1|86875.1|30
1626930440000|2021-07-22 05:07:20|86925.8|86875.8|86925.9|86875.9|86926.4|86876.4|86925.8|86875.8|25
1626930450000|2021-07-22 05:07:30|86926.2|86876.2|86925.6|86875.6|86926.6|86876.6|86925.3|86875.3|18
1626930460000|2021-07-22 05:07:40|86925.8|86875.8|86925.8|86875.8|86926.4|86876.4|86925.5|86875.5|15
1626930470000|2021-07-22 05:07:50|86926.3|86876.3|86927.6|86877.6|86928.7|86878.7|86925.5|86875.5|41
1626930480000|2021-07-22 05:08:00|86927.7|86877.7|86927.8|86877.8|86928.7|86878.7|86927.4|86877.4|37
1626930490000|2021-07-22 05:08:10|86928.1|86878.1|86928.5|86878.5|86928.7|86878.7|86927.8|86877.8|39
1626930500000|2021-07-22 05:08:20|86928.4|86878.4|86929.6|86879.6|86930|86880|86928.4|86878.4|25
1626930510000|2021-07-22 05:08:30|86929.3|86879.3|86933.8|86883.8|86934.4|86884.4|86929.2|86879.2|33
1626930520000|2021-07-22 05:08:40|86933.5|86883.5|86937.7|86887.7|86937.7|86887.7|86933.1|86883.1|25
1626930530000|2021-07-22 05:08:50|86937.6|86887.6|86937|86887|86937.7|86887.7|86934.6|86884.6|34
1626930540000|2021-07-22 05:09:00|86937.2|86887.2|86938.7|86888.7|86939.8|86889.8|86933.4|86883.4|51
1626930550000|2021-07-22 05:09:10|86938.6|86888.6|86940.2|86890.2|86942.3|86892.3|86938.6|86888.6|45
1626930560000|2021-07-22 05:09:20|86940.1|86890.1|86937.2|86887.2|86940.2|86890.2|86936.4|86886.4|37
1626930570000|2021-07-22 05:09:30|86937.4|86887.4|86937.1|86887.1|86937.6|86887.6|86936.6|86886.6|18
1626930580000|2021-07-22 05:09:40|86937.2|86887.2|86936.8|86886.8|86937.2|86887.2|86936.7|86886.7|17
1626930590000|2021-07-22 05:09:50|86936.6|86886.6|86941.7|86891.7|86941.7|86891.7|86936.6|86886.6|31
1626930600000|2021-07-22 05:10:00|86941.8|86891.8|86939.8|86889.8|86941.8|86891.8|86939.4|86889.4|38
1626930610000|2021-07-22 05:10:10|86939.4|86889.4|86938.4|86888.4|86939.9|86889.9|86938.2|86888.2|26
1626930620000|2021-07-22 05:10:20|86938.6|86888.6|86939.3|86889.3|86939.8|86889.8|86938.4|86888.4|18
1626930630000|2021-07-22 05:10:30|86939.6|86889.6|86938.5|86888.5|86939.7|86889.7|86938.3|86888.3|14
1626930640000|2021-07-22 05:10:40|86937.8|86887.8|86939.5|86889.5|86939.9|86889.9|86937.8|86887.8|29
1626930650000|2021-07-22 05:10:50|86939.6|86889.6|86938.6|86888.6|86940.1|86890.1|86938.3|86888.3|24
1626930660000|2021-07-22 05:11:00|86938.4|86888.4|86939.5|86889.5|86939.8|86889.8|86938.4|86888.4|18
1626930670000|2021-07-22 05:11:10|86939.6|86889.6|86939.6|86889.6|86940|86890|86939.2|86889.2|13
1626930680000|2021-07-22 05:11:20|86939.3|86889.3|86937.9|86887.9|86939.5|86889.5|86937.7|86887.7|24
1626930690000|2021-07-22 05:11:30|86937.8|86887.8|86940.1|86890.1|86941.2|86891.2|86937.6|86887.6|31
1626930700000|2021-07-22 05:11:40|86939.6|86889.6|86939.6|86889.6|86941.7|86891.7|86939.3|86889.3|36
1626930710000|2021-07-22 05:11:50|86939.8|86889.8|86941.2|86891.2|86941.8|86891.8|86939.2|86889.2|35
1626930720000|2021-07-22 05:12:00|86940.7|86890.7|86939.4|86889.4|86941.1|86891.1|86939.4|86889.4|24
1626930730000|2021-07-22 05:12:10|86939.3|86889.3|86938.7|86888.7|86940.3|86890.3|86938.7|86888.7|30
1626930740000|2021-07-22 05:12:20|86938.9|86888.9|86939.1|86889.1|86939.3|86889.3|86937.8|86887.8|26
1626930750000|2021-07-22 05:12:30|86939|86889|86939.4|86889.4|86939.8|86889.8|86938.8|86888.8|27
1626930760000|2021-07-22 05:12:40|86939.3|86889.3|86939.2|86889.2|86939.4|86889.4|86938|86888|34
1626930770000|2021-07-22 05:12:50|86939.3|86889.3|86942|86892|86942.1|86892.1|86938.7|86888.7|31
1626930780000|2021-07-22 05:13:00|86942.1|86892.1|86942.3|86892.3|86942.5|86892.5|86941.5|86891.5|24
1626930790000|2021-07-22 05:13:10|86942|86892|86942.5|86892.5|86944.5|86894.5|86941.7|86891.7|31
1626930800000|2021-07-22 05:13:20|86942.8|86892.8|86945.6|86895.6|86946.1|86896.1|86942.6|86892.6|48
1626930810000|2021-07-22 05:13:30|86945.3|86895.3|86945.2|86895.2|86946|86896|86944.5|86894.5|37
1626930820000|2021-07-22 05:13:40|86945.5|86895.5|86944.8|86894.8|86949.2|86899.2|86944.7|86894.7|45
1626930830000|2021-07-22 05:13:50|86945|86895|86944.4|86894.4|86947.6|86897.6|86943.9|86893.9|45
1626930840000|2021-07-22 05:14:00|86944.7|86894.7|86946.6|86896.6|86948.1|86898.1|86944.7|86894.7|38
1626930850000|2021-07-22 05:14:10|86946.8|86896.8|86946.1|86896.1|86946.8|86896.8|86945|86895|26
1626930860000|2021-07-22 05:14:20|86946|86896|86946.7|86896.7|86946.9|86896.9|86945.9|86895.9|17
1626930870000|2021-07-22 05:14:30|86946.5|86896.5|86946.6|86896.6|86946.6|86896.6|86945.2|86895.2|24
1626930880000|2021-07-22 05:14:40|86946.5|86896.5|86947.4|86897.4|86947.4|86897.4|86945.8|86895.8|23
1626930890000|2021-07-22 05:14:50|86947.6|86897.6|86947.7|86897.7|86948.2|86898.2|86947|86897|23
1626930900000|2021-07-22 05:15:00|86947.5|86897.5|86946.9|86896.9|86947.5|86897.5|86946.3|86896.3|21
1626930910000|2021-07-22 05:15:10|86947.1|86897.1|86946.7|86896.7|86947.4|86897.4|86946.7|86896.7|11
1626930920000|2021-07-22 05:15:20|86946.5|86896.5|86937.1|86887.1|86946.5|86896.5|86936.8|86886.8|33
1626930930000|2021-07-22 05:15:30|86936.6|86886.6|86936|86886|86937.2|86887.2|86935.7|86885.7|30
1626930940000|2021-07-22 05:15:40|86936.2|86886.2|86938.5|86888.5|86938.8|86888.8|86935.6|86885.6|26
1626930950000|2021-07-22 05:15:50|86938.6|86888.6|86937.1|86887.1|86938.6|86888.6|86936.8|86886.8|25
1626930960000|2021-07-22 05:16:00|86936.9|86886.9|86931.2|86881.2|86937.7|86887.7|86930.6|86880.6|32
1626930970000|2021-07-22 05:16:10|86930.9|86880.9|86931.4|86881.4|86933|86883|86929.8|86879.8|35
1626930980000|2021-07-22 05:16:20|86931.3|86881.3|86931.3|86881.3|86933|86883|86931.1|86881.1|26
1626930990000|2021-07-22 05:16:30|86931.4|86881.4|86932|86882|86933.3|86883.3|86931|86881|23
1626931000000|2021-07-22 05:16:40|86932.5|86882.5|86939|86889|86939|86889|86931.5|86881.5|27
1626931010000|2021-07-22 05:16:50|86938.3|86888.3|86940.1|86890.1|86941.4|86891.4|86937.3|86887.3|48
1626931020000|2021-07-22 05:17:00|86939.8|86889.8|86945.5|86895.5|86946.3|86896.3|86938.6|86888.6|32
1626931030000|2021-07-22 05:17:10|86945.2|86895.2|86942.8|86892.8|86946.2|86896.2|86942.8|86892.8|27
1626931040000|2021-07-22 05:17:20|86942.3|86892.3|86935.4|86885.4|86942.3|86892.3|86935.2|86885.2|44
1626931050000|2021-07-22 05:17:30|86936|86886|86936.3|86886.3|86937.3|86887.3|86936|86886|30
1626931060000|2021-07-22 05:17:40|86936.2|86886.2|86936.7|86886.7|86937.8|86887.8|86936.2|86886.2|40
1626931070000|2021-07-22 05:17:50|86936.5|86886.5|86935.4|86885.4|86937|86887|86935.4|86885.4|24
1626931080000|2021-07-22 05:18:00|86935.3|86885.3|86935.2|86885.2|86937.3|86887.3|86934.4|86884.4|44
1626931090000|2021-07-22 05:18:10|86935.8|86885.8|86935|86885|86936|86886|86934.9|86884.9|33
1626931100000|2021-07-22 05:18:20|86934.9|86884.9|86938.4|86888.4|86938.6|86888.6|86934.9|86884.9|27
1626931110000|2021-07-22 05:18:30|86938.5|86888.5|86938.6|86888.6|86938.6|86888.6|86937.3|86887.3|28
1626931120000|2021-07-22 05:18:40|86937.8|86887.8|86938|86888|86938.5|86888.5|86937.4|86887.4|20
1626931130000|2021-07-22 05:18:50|86938.4|86888.4|86939.1|86889.1|86945.7|86895.7|86937.1|86887.1|26
1626931140000|2021-07-22 05:19:00|86937.8|86887.8|86934.6|86884.6|86940.3|86890.3|86934.6|86884.6|50
1626931150000|2021-07-22 05:19:10|86934.9|86884.9|86934.7|86884.7|86935.5|86885.5|86932.4|86882.4|50
1626931160000|2021-07-22 05:19:20|86934.4|86884.4|86934.6|86884.6|86936|86886|86934.4|86884.4|36
1626931170000|2021-07-22 05:19:30|86934.3|86884.3|86932.4|86882.4|86934.6|86884.6|86932.2|86882.2|29
1626931180000|2021-07-22 05:19:40|86932.5|86882.5|86934.5|86884.5|86934.5|86884.5|86931.9|86881.9|31
1626931190000|2021-07-22 05:19:50|86934|86884|86934.8|86884.8|86935.2|86885.2|86932.8|86882.8|28
1626931200000|2021-07-22 05:20:00|86934.5|86884.5|86935.6|86885.6|86936.8|86886.8|86934.3|86884.3|24
1626931210000|2021-07-22 05:20:10|86935.7|86885.7|86934.7|86884.7|86936.3|86886.3|86934.4|86884.4|26
1626931220000|2021-07-22 05:20:20|86934.9|86884.9|86932.4|86882.4|86935.3|86885.3|86932.3|86882.3|28
1626931230000|2021-07-22 05:20:30|86932.3|86882.3|86932.1|86882.1|86933.9|86883.9|86931.7|86881.7|24
1626931240000|2021-07-22 05:20:40|86932|86882|86933.9|86883.9|86933.9|86883.9|86931.6|86881.6|15
1626931250000|2021-07-22 05:20:50|86933.7|86883.7|86933.6|86883.6|86934.3|86884.3|86933|86883|20
1626931260000|2021-07-22 05:21:00|86933.5|86883.5|86934.1|86884.1|86934.7|86884.7|86932.8|86882.8|37
1626931270000|2021-07-22 05:21:10|86934|86884|86925.3|86875.3|86934.3|86884.3|86922.8|86872.8|38
1626931280000|2021-07-22 05:21:20|86925.5|86875.5|86922.4|86872.4|86929.7|86879.7|86919.5|86869.5|58
1626931290000|2021-07-22 05:21:30|86921.1|86871.1|86922.4|86872.4|86924.2|86874.2|86919.4|86869.4|59
1626931300000|2021-07-22 05:21:40|86922.1|86872.1|86922|86872|86922.9|86872.9|86921.2|86871.2|28
1626931310000|2021-07-22 05:21:50|86921.5|86871.5|86922.1|86872.1|86922.3|86872.3|86921.5|86871.5|15
1626931320000|2021-07-22 05:22:00|86922|86872|86923.4|86873.4|86923.4|86873.4|86921.5|86871.5|28
1626931330000|2021-07-22 05:22:10|86922.7|86872.7|86922.7|86872.7|86923.7|86873.7|86922.5|86872.5|15
1626931340000|2021-07-22 05:22:20|86922.5|86872.5|86922.6|86872.6|86923.4|86873.4|86922.3|86872.3|24
1626931350000|2021-07-22 05:22:30|86922.8|86872.8|86919.4|86869.4|86924.2|86874.2|86919.2|86869.2|18
1626931360000|2021-07-22 05:22:40|86919.9|86869.9|86915.1|86865.1|86920|86870|86914.6|86864.6|76
1626931370000|2021-07-22 05:22:50|86914.5|86864.5|86914.7|86864.7|86915.1|86865.1|86914|86864|25
1626931380000|2021-07-22 05:23:00|86914.4|86864.4|86915.1|86865.1|86915.5|86865.5|86913.7|86863.7|20
1626931390000|2021-07-22 05:23:10|86914.4|86864.4|86916.2|86866.2|86917.8|86867.8|86914.4|86864.4|19
1626931400000|2021-07-22 05:23:20|86916.5|86866.5|86919.4|86869.4|86920.1|86870.1|86915.9|86865.9|45
1626931410000|2021-07-22 05:23:30|86919.6|86869.6|86919.6|86869.6|86920.5|86870.5|86918.4|86868.4|14
1626931420000|2021-07-22 05:23:40|86919.7|86869.7|86918.1|86868.1|86921|86871|86917.7|86867.7|7
1626931430000|2021-07-22 05:23:50|86918.6|86868.6|86920|86870|86921.2|86871.2|86918.6|86868.6|13
1626931440000|2021-07-22 05:24:00|86919.8|86869.8|86919.9|86869.9|86920.4|86870.4|86919.7|86869.7|11
1626931450000|2021-07-22 05:24:10|86919.5|86869.5|86918.8|86868.8|86919.5|86869.5|86918.2|86868.2|13
1626931460000|2021-07-22 05:24:20|86918.7|86868.7|86911.1|86861.1|86919.3|86869.3|86910.7|86860.7|25
1626931470000|2021-07-22 05:24:30|86910.7|86860.7|86914.2|86864.2|86914.9|86864.9|86910.7|86860.7|28
1626931480000|2021-07-22 05:24:40|86914.1|86864.1|86913.9|86863.9|86915.5|86865.5|86913.3|86863.3|21
1626931490000|2021-07-22 05:24:50|86914.3|86864.3|86915.9|86865.9|86915.9|86865.9|86911.4|86861.4|22
1626931500000|2021-07-22 05:25:00|86915.7|86865.7|86916.4|86866.4|86916.8|86866.8|86915|86865|29
1626931510000|2021-07-22 05:25:10|86916.3|86866.3|86916.5|86866.5|86917|86867|86915.7|86865.7|17
1626931520000|2021-07-22 05:25:20|86916.7|86866.7|86916.8|86866.8|86917|86867|86915.8|86865.8|12
1626931530000|2021-07-22 05:25:30|86916.3|86866.3|86916.7|86866.7|86916.7|86866.7|86915.8|86865.8|15
1626931540000|2021-07-22 05:25:40|86916.8|86866.8|86916|86866|86917.1|86867.1|86915.9|86865.9|19
1626931550000|2021-07-22 05:25:50|86915.8|86865.8|86916.3|86866.3|86917.6|86867.6|86915.3|86865.3|13
1626931560000|2021-07-22 05:26:00|86916.9|86866.9|86915.9|86865.9|86916.9|86866.9|86914.4|86864.4|17
1626931570000|2021-07-22 05:26:10|86915.7|86865.7|86915.7|86865.7|86916.1|86866.1|86915.1|86865.1|11
1626931580000|2021-07-22 05:26:20|86915.8|86865.8|86915.8|86865.8|86917.7|86867.7|86914.8|86864.8|24
1626931590000|2021-07-22 05:26:30|86915.6|86865.6|86909.7|86859.7|86915.9|86865.9|86909.7|86859.7|22
1626931600000|2021-07-22 05:26:40|86909.8|86859.8|86913|86863|86914|86864|86909.8|86859.8|26
1626931610000|2021-07-22 05:26:50|86912.7|86862.7|86914.6|86864.6|86914.6|86864.6|86910.9|86860.9|30
1626931620000|2021-07-22 05:27:00|86914.5|86864.5|86912.8|86862.8|86914.5|86864.5|86912.7|86862.7|22
1626931630000|2021-07-22 05:27:10|86913.2|86863.2|86915.7|86865.7|86915.7|86865.7|86912.4|86862.4|17
1626931640000|2021-07-22 05:27:20|86916.1|86866.1|86911.3|86861.3|86916.1|86866.1|86908.9|86858.9|26
1626931650000|2021-07-22 05:27:30|86910.3|86860.3|86911|86861|86912.2|86862.2|86910.1|86860.1|23
1626931660000|2021-07-22 05:27:40|86910.8|86860.8|86910.1|86860.1|86911.3|86861.3|86910.1|86860.1|15
1626931670000|2021-07-22 05:27:50|86910.4|86860.4|86912.7|86862.7|86913|86863|86910.4|86860.4|27
1626931680000|2021-07-22 05:28:00|86912.8|86862.8|86913|86863|86913.8|86863.8|86910.7|86860.7|29
1626931690000|2021-07-22 05:28:10|86913.8|86863.8|86912.5|86862.5|86913.8|86863.8|86912.1|86862.1|26
1626931700000|2021-07-22 05:28:20|86912.8|86862.8|86913.3|86863.3|86915.3|86865.3|86911.4|86861.4|23
1626931710000|2021-07-22 05:28:30|86913.5|86863.5|86913.2|86863.2|86914.9|86864.9|86912|86862|9
1626931720000|2021-07-22 05:28:40|86914.7|86864.7|86915.2|86865.2|86915.7|86865.7|86912.9|86862.9|19
1626931730000|2021-07-22 05:28:50|86915.5|86865.5|86914.6|86864.6|86916.1|86866.1|86914.1|86864.1|25
1626931740000|2021-07-22 05:29:00|86914.4|86864.4|86913.3|86863.3|86914.6|86864.6|86912.5|86862.5|18
1626931750000|2021-07-22 05:29:10|86913.2|86863.2|86914.2|86864.2|86915.8|86865.8|86912.5|86862.5|15
1626931760000|2021-07-22 05:29:20|86914.1|86864.1|86914.4|86864.4|86914.9|86864.9|86914.1|86864.1|10
1626931770000|2021-07-22 05:29:30|86914.7|86864.7|86913.5|86863.5|86916.5|86866.5|86913.5|86863.5|16
1626931780000|2021-07-22 05:29:40|86912.7|86862.7|86913.9|86863.9|86914.5|86864.5|86912.7|86862.7|15
1626931790000|2021-07-22 05:29:50|86914.1|86864.1|86910.8|86860.8|86916.5|86866.5|86910.8|86860.8|30
1626931800000|2021-07-22 05:30:00|86910.5|86860.5|86928.1|86878.1|86929.5|86879.5|86908.9|86858.9|42
1626931810000|2021-07-22 05:30:10|86928.5|86878.5|86923|86873|86928.5|86878.5|86921.1|86871.1|73
1626931820000|2021-07-22 05:30:20|86922.8|86872.8|86925.4|86875.4|86927.7|86877.7|86921|86871|67
1626931830000|2021-07-22 05:30:30|86925.8|86875.8|86924|86874|86927.3|86877.3|86924|86874|66
1626931840000|2021-07-22 05:30:40|86924.3|86874.3|86924.3|86874.3|86925|86875|86922.4|86872.4|37
1626931850000|2021-07-22 05:30:50|86924|86874|86925.5|86875.5|86927.2|86877.2|86923.7|86873.7|5
1626931860000|2021-07-22 05:31:00|86925.3|86875.3|86923.4|86873.4|86925.3|86875.3|86923.3|86873.3|12
1626931870000|2021-07-22 05:31:10|86923.9|86873.9|86923|86873|86923.9|86873.9|86921.9|86871.9|17
1626931880000|2021-07-22 05:31:20|86922.8|86872.8|86925.6|86875.6|86926.1|86876.1|86922.6|86872.6|34
1626931890000|2021-07-22 05:31:30|86926.6|86876.6|86922.1|86872.1|86926.6|86876.6|86918.4|86868.4|66
1626931900000|2021-07-22 05:31:40|86922.6|86872.6|86924.4|86874.4|86926.7|86876.7|86920.3|86870.3|65
1626931910000|2021-07-22 05:31:50|86924.2|86874.2|86925.1|86875.1|86925.1|86875.1|86923.5|86873.5|20
1626931920000|2021-07-22 05:32:00|86925.2|86875.2|86924.7|86874.7|86925.2|86875.2|86924.6|86874.6|16
1626931930000|2021-07-22 05:32:10|86924.9|86874.9|86924.6|86874.6|86924.9|86874.9|86923.3|86873.3|20
1626931940000|2021-07-22 05:32:20|86924.4|86874.4|86925.1|86875.1|86927.3|86877.3|86923.9|86873.9|25
1626931950000|2021-07-22 05:32:30|86925.3|86875.3|86924.7|86874.7|86925.9|86875.9|86924.4|86874.4|19
1626931960000|2021-07-22 05:32:40|86924.6|86874.6|86925.3|86875.3|86925.4|86875.4|86924.6|86874.6|14
1626931970000|2021-07-22 05:32:50|86924.9|86874.9|86924.4|86874.4|86925.8|86875.8|86923.4|86873.4|21
1626931980000|2021-07-22 05:33:00|86923.8|86873.8|86925.4|86875.4|86925.4|86875.4|86923.7|86873.7|23
1626931990000|2021-07-22 05:33:10|86925.2|86875.2|86925.6|86875.6|86926.1|86876.1|86925|86875|29
1626932000000|2021-07-22 05:33:20|86925.7|86875.7|86925.9|86875.9|86926.2|86876.2|86925.6|86875.6|9
1626932010000|2021-07-22 05:33:30|86925.7|86875.7|86925.5|86875.5|86925.9|86875.9|86925.4|86875.4|10
1626932020000|2021-07-22 05:33:40|86925.7|86875.7|86925.9|86875.9|86926.2|86876.2|86925.3|86875.3|18
1626932030000|2021-07-22 05:33:50|86925|86875|86926.9|86876.9|86926.9|86876.9|86925|86875|15
1626932040000|2021-07-22 05:34:00|86926.3|86876.3|86930.3|86880.3|86932.2|86882.2|86925.2|86875.2|66
1626932050000|2021-07-22 05:34:10|86929.7|86879.7|86926.3|86876.3|86930.2|86880.2|86925.9|86875.9|25
1626932060000|2021-07-22 05:34:20|86926.2|86876.2|86928|86878|86929.1|86879.1|86926|86876|25
1626932070000|2021-07-22 05:34:30|86927.3|86877.3|86929.4|86879.4|86931.6|86881.6|86926.5|86876.5|59
1626932080000|2021-07-22 05:34:40|86929.6|86879.6|86930|86880|86933.1|86883.1|86928.9|86878.9|49
1626932090000|2021-07-22 05:34:50|86930.3|86880.3|86930.1|86880.1|86930.3|86880.3|86929.5|86879.5|17
1626932100000|2021-07-22 05:35:00|86929.8|86879.8|86930.3|86880.3|86930.4|86880.4|86929.7|86879.7|17
1626932110000|2021-07-22 05:35:10|86930.1|86880.1|86930.3|86880.3|86930.3|86880.3|86929.6|86879.6|14
1626932120000|2021-07-22 05:35:20|86930|86880|86931.2|86881.2|86931.9|86881.9|86929.4|86879.4|37
1626932130000|2021-07-22 05:35:30|86931|86881|86928.7|86878.7|86933.1|86883.1|86928.3|86878.3|43
1626932140000|2021-07-22 05:35:40|86928.6|86878.6|86930.4|86880.4|86930.7|86880.7|86928.6|86878.6|27
1626932150000|2021-07-22 05:35:50|86930.2|86880.2|86930.6|86880.6|86930.8|86880.8|86929.7|86879.7|32
1626932160000|2021-07-22 05:36:00|86930.5|86880.5|86930.4|86880.4|86930.8|86880.8|86929.7|86879.7|29
1626932170000|2021-07-22 05:36:10|86930.5|86880.5|86929.6|86879.6|86932.7|86882.7|86929.6|86879.6|39
1626932180000|2021-07-22 05:36:20|86929.7|86879.7|86929.7|86879.7|86930.1|86880.1|86929.2|86879.2|13
1626932190000|2021-07-22 05:36:30|86930.2|86880.2|86929.9|86879.9|86930.3|86880.3|86929.6|86879.6|16
1626932200000|2021-07-22 05:36:40|86929.8|86879.8|86930.3|86880.3|86930.7|86880.7|86929.4|86879.4|31
1626932210000|2021-07-22 05:36:50|86930.4|86880.4|86930.2|86880.2|86931.4|86881.4|86929.9|86879.9|35
1626932220000|2021-07-22 05:37:00|86930.6|86880.6|86930.2|86880.2|86932.7|86882.7|86929.1|86879.1|52
1626932230000|2021-07-22 05:37:10|86930.3|86880.3|86932.4|86882.4|86932.7|86882.7|86930.3|86880.3|37
1626932240000|2021-07-22 05:37:20|86932|86882|86937.6|86887.6|86938.1|86888.1|86931.8|86881.8|56
1626932250000|2021-07-22 05:37:30|86937.3|86887.3|86938|86888|86938.1|86888.1|86935.9|86885.9|52
1626932260000|2021-07-22 05:37:40|86937.9|86887.9|86937.8|86887.8|86939.1|86889.1|86937.1|86887.1|57
1626932270000|2021-07-22 05:37:50|86937.7|86887.7|86941.3|86891.3|86942.6|86892.6|86937.7|86887.7|46
1626932280000|2021-07-22 05:38:00|86941.2|86891.2|86940.8|86890.8|86941.2|86891.2|86940.3|86890.3|11
1626932290000|2021-07-22 05:38:10|86940.6|86890.6|86942.6|86892.6|86943.4|86893.4|86940.6|86890.6|24
1626932300000|2021-07-22 05:38:20|86942.5|86892.5|86942.5|86892.5|86944.7|86894.7|86942.3|86892.3|41
1626932310000|2021-07-22 05:38:30|86943|86893|86944.2|86894.2|86945.3|86895.3|86942.9|86892.9|47
1626932320000|2021-07-22 05:38:40|86944|86894|86942.1|86892.1|86944|86894|86941.7|86891.7|36
1626932330000|2021-07-22 05:38:50|86942.2|86892.2|86943.1|86893.1|86943.9|86893.9|86941.8|86891.8|26
1626932340000|2021-07-22 05:39:00|86943|86893|86943.2|86893.2|86944.1|86894.1|86941.9|86891.9|24
1626932350000|2021-07-22 05:39:10|86943.3|86893.3|86946.3|86896.3|86947.4|86897.4|86942.9|86892.9|40
1626932360000|2021-07-22 05:39:20|86946.1|86896.1|86946.6|86896.6|86946.7|86896.7|86945.1|86895.1|31
1626932370000|2021-07-22 05:39:30|86946|86896|86946.2|86896.2|86946.2|86896.2|86945.2|86895.2|21
1626932380000|2021-07-22 05:39:40|86947.1|86897.1|86946.7|86896.7|86947.5|86897.5|86945.7|86895.7|26
1626932390000|2021-07-22 05:39:50|86946.5|86896.5|86947.6|86897.6|86948.2|86898.2|86946.5|86896.5|34
1626932400000|2021-07-22 05:40:00|86947.5|86897.5|86941.6|86891.6|86948.1|86898.1|86941.6|86891.6|45
1626932410000|2021-07-22 05:40:10|86941.8|86891.8|86943.1|86893.1|86944.4|86894.4|86940.2|86890.2|49
1626932420000|2021-07-22 05:40:20|86943.5|86893.5|86943.4|86893.4|86943.9|86893.9|86943.1|86893.1|20
1626932430000|2021-07-22 05:40:30|86943.1|86893.1|86942.5|86892.5|86944.4|86894.4|86942.5|86892.5|21
1626932440000|2021-07-22 05:40:40|86942.7|86892.7|86942.9|86892.9|86945.2|86895.2|86942.4|86892.4|29
1626932450000|2021-07-22 05:40:50|86944.4|86894.4|86943.9|86893.9|86945.1|86895.1|86942.7|86892.7|30
1626932460000|2021-07-22 05:41:00|86944|86894|86947.4|86897.4|86948|86898|86942.4|86892.4|41
1626932470000|2021-07-22 05:41:10|86948.4|86898.4|86946.2|86896.2|86948.4|86898.4|86945.8|86895.8|33
1626932480000|2021-07-22 05:41:20|86946.1|86896.1|86945.2|86895.2|86947.4|86897.4|86944.3|86894.3|28
1626932490000|2021-07-22 05:41:30|86945.3|86895.3|86946.6|86896.6|86948|86898|86945.2|86895.2|38
1626932500000|2021-07-22 05:41:40|86946.5|86896.5|86946.7|86896.7|86947|86897|86946.3|86896.3|20
1626932510000|2021-07-22 05:41:50|86946.6|86896.6|86946.2|86896.2|86946.8|86896.8|86945.9|86895.9|20
1626932520000|2021-07-22 05:42:00|86946.3|86896.3|86946.1|86896.1|86948.7|86898.7|86946|86896|29
1626932530000|2021-07-22 05:42:10|86946.2|86896.2|86946.4|86896.4|86947|86897|86945.5|86895.5|23
1626932540000|2021-07-22 05:42:20|86946.6|86896.6|86945.4|86895.4|86946.9|86896.9|86945.4|86895.4|21
1626932550000|2021-07-22 05:42:30|86945.5|86895.5|86947.1|86897.1|86947.8|86897.8|86945.3|86895.3|28
1626932560000|2021-07-22 05:42:40|86948.5|86898.5|86950|86900|86950.1|86900.1|86946.2|86896.2|41
1626932570000|2021-07-22 05:42:50|86949.7|86899.7|86949.5|86899.5|86950.2|86900.2|86948.7|86898.7|19
1626932580000|2021-07-22 05:43:00|86949.6|86899.6|86949.1|86899.1|86950|86900|86949.1|86899.1|13
1626932590000|2021-07-22 05:43:10|86949.6|86899.6|86947.5|86897.5|86950.9|86900.9|86945.6|86895.6|45
1626932600000|2021-07-22 05:43:20|86947.1|86897.1|86946|86896|86947.1|86897.1|86945.6|86895.6|33
1626932610000|2021-07-22 05:43:30|86945.9|86895.9|86947.1|86897.1|86947.3|86897.3|86945.7|86895.7|25
1626932620000|2021-07-22 05:43:40|86947.3|86897.3|86946.2|86896.2|86949.1|86899.1|86945|86895|33
1626932630000|2021-07-22 05:43:50|86945.8|86895.8|86946.7|86896.7|86946.9|86896.9|86945.5|86895.5|28
1626932640000|2021-07-22 05:44:00|86945.9|86895.9|86944.5|86894.5|86947.2|86897.2|86944|86894|42
1626932650000|2021-07-22 05:44:10|86944.4|86894.4|86945.4|86895.4|86946.2|86896.2|86943.2|86893.2|40
1626932660000|2021-07-22 05:44:20|86945.6|86895.6|86943.2|86893.2|86946.2|86896.2|86943.2|86893.2|36
1626932670000|2021-07-22 05:44:30|86943.4|86893.4|86941.5|86891.5|86943.4|86893.4|86941.3|86891.3|23
1626932680000|2021-07-22 05:44:40|86941.4|86891.4|86942.6|86892.6|86944.2|86894.2|86939.9|86889.9|49
1626932690000|2021-07-22 05:44:50|86943.2|86893.2|86941.7|86891.7|86943.4|86893.4|86941.4|86891.4|30
1626932700000|2021-07-22 05:45:00|86941.4|86891.4|86941.7|86891.7|86942|86892|86941.4|86891.4|7
1626932710000|2021-07-22 05:45:10|86942.1|86892.1|86941.3|86891.3|86942.3|86892.3|86940.8|86890.8|19
1626932720000|2021-07-22 05:45:20|86941.1|86891.1|86940.3|86890.3|86941.7|86891.7|86940.1|86890.1|28
1626932730000|2021-07-22 05:45:30|86940.5|86890.5|86938.8|86888.8|86940.7|86890.7|86938.8|86888.8|25
1626932740000|2021-07-22 05:45:40|86938.7|86888.7|86940.2|86890.2|86942.5|86892.5|86938.7|86888.7|42
1626932750000|2021-07-22 05:45:50|86940.1|86890.1|86939.6|86889.6|86940.6|86890.6|86939.1|86889.1|49
1626932760000|2021-07-22 05:46:00|86939.7|86889.7|86938.9|86888.9|86940|86890|86938.5|86888.5|34
1626932770000|2021-07-22 05:46:10|86939|86889|86939.1|86889.1|86939.6|86889.6|86938|86888|34
1626932780000|2021-07-22 05:46:20|86939|86889|86934.9|86884.9|86939.5|86889.5|86934.9|86884.9|19
1626932790000|2021-07-22 05:46:30|86935.3|86885.3|86936.7|86886.7|86936.7|86886.7|86931.9|86881.9|45
1626932800000|2021-07-22 05:46:40|86936.8|86886.8|86935.9|86885.9|86937.4|86887.4|86935.9|86885.9|41
1626932810000|2021-07-22 05:46:50|86936|86886|86936.7|86886.7|86937.3|86887.3|86936|86886|43
1626932820000|2021-07-22 05:47:00|86936.6|86886.6|86935.1|86885.1|86937|86887|86934.3|86884.3|35
1626932830000|2021-07-22 05:47:10|86934.9|86884.9|86934.1|86884.1|86935.2|86885.2|86933.8|86883.8|26
1626932840000|2021-07-22 05:47:20|86934.4|86884.4|86932.1|86882.1|86934.4|86884.4|86931.2|86881.2|58
1626932850000|2021-07-22 05:47:30|86932.7|86882.7|86933.9|86883.9|86934|86884|86932|86882|38
1626932860000|2021-07-22 05:47:40|86934.2|86884.2|86932.5|86882.5|86936.2|86886.2|86930.5|86880.5|56
1626932870000|2021-07-22 05:47:50|86932.8|86882.8|86934.6|86884.6|86934.7|86884.7|86932.4|86882.4|42
1626932880000|2021-07-22 05:48:00|86934.8|86884.8|86935.6|86885.6|86936.2|86886.2|86934.7|86884.7|45
1626932890000|2021-07-22 05:48:10|86935.7|86885.7|86934.9|86884.9|86936|86886|86934.9|86884.9|35
1626932900000|2021-07-22 05:48:20|86934.8|86884.8|86935.3|86885.3|86935.6|86885.6|86934.7|86884.7|34
1626932910000|2021-07-22 05:48:30|86935.2|86885.2|86934.8|86884.8|86935.3|86885.3|86934.6|86884.6|45
1626932920000|2021-07-22 05:48:40|86934.9|86884.9|86936.6|86886.6|86936.7|86886.7|86932.8|86882.8|48
1626932930000|2021-07-22 05:48:50|86936.7|86886.7|86937.7|86887.7|86937.8|86887.8|86935.2|86885.2|28
1626932940000|2021-07-22 05:49:00|86937.5|86887.5|86937.2|86887.2|86938.1|86888.1|86936.8|86886.8|29
1626932950000|2021-07-22 05:49:10|86937.3|86887.3|86937.9|86887.9|86938.2|86888.2|86937.3|86887.3|28
1626932960000|2021-07-22 05:49:20|86937.8|86887.8|86937.7|86887.7|86938.1|86888.1|86937.6|86887.6|18
1626932970000|2021-07-22 05:49:30|86937.6|86887.6|86934.7|86884.7|86937.6|86887.6|86934.4|86884.4|48
1626932980000|2021-07-22 05:49:40|86935.2|86885.2|86931.9|86881.9|86935.9|86885.9|86931.7|86881.7|36
1626932990000|2021-07-22 05:49:50|86932.2|86882.2|86932|86882|86933.1|86883.1|86931|86881|41
1626933000000|2021-07-22 05:50:00|86931.4|86881.4|86931.1|86881.1|86932.2|86882.2|86930.8|86880.8|24
1626933010000|2021-07-22 05:50:10|86931|86881|86932.1|86882.1|86932.2|86882.2|86930.6|86880.6|30
1626933020000|2021-07-22 05:50:20|86932|86882|86933.2|86883.2|86933.8|86883.8|86931.3|86881.3|31
1626933030000|2021-07-22 05:50:30|86933.1|86883.1|86934.1|86884.1|86934.6|86884.6|86933.1|86883.1|30
1626933040000|2021-07-22 05:50:40|86934.2|86884.2|86933.5|86883.5|86934.2|86884.2|86932.8|86882.8|34
1626933050000|2021-07-22 05:50:50|86933.4|86883.4|86933.6|86883.6|86933.6|86883.6|86932.7|86882.7|27
1626933060000|2021-07-22 05:51:00|86933.8|86883.8|86939.1|86889.1|86939.1|86889.1|86933.2|86883.2|21
1626933070000|2021-07-22 05:51:10|86938.9|86888.9|86940.3|86890.3|86940.9|86890.9|86938.4|86888.4|53
1626933080000|2021-07-22 05:51:20|86940.2|86890.2|86937.1|86887.1|86940.2|86890.2|86937.1|86887.1|48
1626933090000|2021-07-22 05:51:30|86937.2|86887.2|86937.4|86887.4|86937.8|86887.8|86936.9|86886.9|21
1626933100000|2021-07-22 05:51:40|86937.5|86887.5|86937.9|86887.9|86938.9|86888.9|86936.6|86886.6|51
1626933110000|2021-07-22 05:51:50|86937.7|86887.7|86936.3|86886.3|86937.7|86887.7|86935.4|86885.4|38
1626933120000|2021-07-22 05:52:00|86936.2|86886.2|86937|86887|86937|86887|86935.9|86885.9|18
1626933130000|2021-07-22 05:52:10|86936.8|86886.8|86938.3|86888.3|86938.3|86888.3|86936.8|86886.8|23
1626933140000|2021-07-22 05:52:20|86938.2|86888.2|86936.3|86886.3|86938.3|86888.3|86936.3|86886.3|17
1626933150000|2021-07-22 05:52:30|86936.4|86886.4|86937.3|86887.3|86938|86888|86935.3|86885.3|31
1626933160000|2021-07-22 05:52:40|86937.4|86887.4|86937.8|86887.8|86938.9|86888.9|86937|86887|37
1626933170000|2021-07-22 05:52:50|86937.6|86887.6|86936.9|86886.9|86937.8|86887.8|86936.3|86886.3|32
1626933180000|2021-07-22 05:53:00|86936.8|86886.8|86937.2|86887.2|86937.5|86887.5|86936.4|86886.4|38
1626933190000|2021-07-22 05:53:10|86936.2|86886.2|86936.5|86886.5|86937.3|86887.3|86936.1|86886.1|36
1626933200000|2021-07-22 05:53:20|86936.4|86886.4|86938.3|86888.3|86938.4|86888.4|86935.9|86885.9|13
1626933210000|2021-07-22 05:53:30|86938.7|86888.7|86937|86887|86938.7|86888.7|86936.1|86886.1|29
1626933220000|2021-07-22 05:53:40|86937.1|86887.1|86936.3|86886.3|86937.8|86887.8|86936.3|86886.3|41
1626933230000|2021-07-22 05:53:50|86936.5|86886.5|86937.6|86887.6|86939.1|86889.1|86936.3|86886.3|28
1626933240000|2021-07-22 05:54:00|86937.7|86887.7|86937.5|86887.5|86938.9|86888.9|86937|86887|30
1626933250000|2021-07-22 05:54:10|86937.4|86887.4|86936.7|86886.7|86938.1|86888.1|86936.6|86886.6|23
1626933260000|2021-07-22 05:54:20|86936.8|86886.8|86940.5|86890.5|86941.4|86891.4|86936.7|86886.7|31
1626933270000|2021-07-22 05:54:30|86940.7|86890.7|86937|86887|86940.9|86890.9|86935.8|86885.8|34
1626933280000|2021-07-22 05:54:40|86937.4|86887.4|86938|86888|86939.5|86889.5|86937.4|86887.4|37
1626933290000|2021-07-22 05:54:50|86937.9|86887.9|86937.9|86887.9|86939.1|86889.1|86937.5|86887.5|39
1626933300000|2021-07-22 05:55:00|86938|86888|86939.5|86889.5|86940.7|86890.7|86938|86888|26
1626933310000|2021-07-22 05:55:10|86939|86889|86938.1|86888.1|86939.7|86889.7|86938.1|86888.1|14
1626933320000|2021-07-22 05:55:20|86938|86888|86939.4|86889.4|86939.7|86889.7|86938|86888|10
1626933330000|2021-07-22 05:55:30|86939.5|86889.5|86938.1|86888.1|86939.8|86889.8|86937.7|86887.7|23
1626933340000|2021-07-22 05:55:40|86938.4|86888.4|86937.9|86887.9|86939.5|86889.5|86937.7|86887.7|30
1626933350000|2021-07-22 05:55:50|86937.6|86887.6|86938|86888|86940.4|86890.4|86935.8|86885.8|39
1626933360000|2021-07-22 05:56:00|86938.1|86888.1|86936.9|86886.9|86938.7|86888.7|86936.7|86886.7|27
1626933370000|2021-07-22 05:56:10|86937.3|86887.3|86935.7|86885.7|86938.4|86888.4|86934.7|86884.7|40
1626933380000|2021-07-22 05:56:20|86936.1|86886.1|86935.3|86885.3|86936.5|86886.5|86934.8|86884.8|33
1626933390000|2021-07-22 05:56:30|86935.7|86885.7|86938.9|86888.9|86938.9|86888.9|86935.4|86885.4|35
1626933400000|2021-07-22 05:56:40|86938.8|86888.8|86938.3|86888.3|86938.9|86888.9|86937.7|86887.7|33
1626933410000|2021-07-22 05:56:50|86938.5|86888.5|86937.1|86887.1|86940.1|86890.1|86936.9|86886.9|40
1626933420000|2021-07-22 05:57:00|86937.2|86887.2|86938.2|86888.2|86938.6|86888.6|86937.1|86887.1|22
1626933430000|2021-07-22 05:57:10|86938.5|86888.5|86937.7|86887.7|86938.6|86888.6|86936.7|86886.7|25
1626933440000|2021-07-22 05:57:20|86937.8|86887.8|86938.8|86888.8|86939.2|86889.2|86937.3|86887.3|14
1626933450000|2021-07-22 05:57:30|86938.7|86888.7|86937.5|86887.5|86939.4|86889.4|86935.5|86885.5|39
1626933460000|2021-07-22 05:57:40|86937.6|86887.6|86939.8|86889.8|86941.4|86891.4|86937.5|86887.5|34
1626933470000|2021-07-22 05:57:50|86940.3|86890.3|86940.9|86890.9|86941|86891|86939.1|86889.1|26
1626933480000|2021-07-22 05:58:00|86941.2|86891.2|86941.3|86891.3|86941.3|86891.3|86940.2|86890.2|26
1626933490000|2021-07-22 05:58:10|86941.4|86891.4|86946|86896|86947.3|86897.3|86940.4|86890.4|30
1626933500000|2021-07-22 05:58:20|86945.1|86895.1|86944.8|86894.8|86946.1|86896.1|86944.7|86894.7|29
1626933510000|2021-07-22 05:58:30|86944.7|86894.7|86940.5|86890.5|86945.1|86895.1|86940.4|86890.4|39
1626933520000|2021-07-22 05:58:40|86940.8|86890.8|86940.3|86890.3|86943.2|86893.2|86939.8|86889.8|31
1626933530000|2021-07-22 05:58:50|86940.6|86890.6|86937.3|86887.3|86941.4|86891.4|86936.3|86886.3|27
1626933540000|2021-07-22 05:59:00|86937.5|86887.5|86938.7|86888.7|86939.2|86889.2|86935.6|86885.6|25
1626933550000|2021-07-22 05:59:10|86938.8|86888.8|86938.2|86888.2|86941|86891|86938.2|86888.2|43
1626933560000|2021-07-22 05:59:20|86938.1|86888.1|86943.1|86893.1|86943.1|86893.1|86938.1|86888.1|33
1626933570000|2021-07-22 05:59:30|86942.9|86892.9|86941.3|86891.3|86943.1|86893.1|86939.8|86889.8|33
1626933580000|2021-07-22 05:59:40|86941.5|86891.5|86941.7|86891.7|86942.7|86892.7|86940.3|86890.3|33
1626933590000|2021-07-22 05:59:50|86944.1|86894.1|86947.5|86897.5|86949.2|86899.2|86942.8|86892.8|40
1626933600000|2021-07-22 06:00:00|86944.3|86894.3|86958.2|86908.2|86962.2|86912.2|86943.7|86893.7|66
1626933610000|2021-07-22 06:00:10|86957.7|86907.7|86953.3|86903.3|86958.8|86908.8|86952.9|86902.9|52
1626933620000|2021-07-22 06:00:20|86954|86904|86953.7|86903.7|86954.6|86904.6|86952.5|86902.5|34
1626933630000|2021-07-22 06:00:30|86954.1|86904.1|86939.4|86889.4|86954.1|86904.1|86939.2|86889.2|44
1626933640000|2021-07-22 06:00:40|86937.4|86887.4|86938.1|86888.1|86938.9|86888.9|86936.8|86886.8|35
1626933650000|2021-07-22 06:00:50|86938.2|86888.2|86939.4|86889.4|86941.3|86891.3|86936.9|86886.9|29
1626933660000|2021-07-22 06:01:00|86939|86889|86956.1|86906.1|86956.1|86906.1|86937.5|86887.5|42
1626933670000|2021-07-22 06:01:10|86956|86906|86951.5|86901.5|86957|86907|86951.5|86901.5|38
1626933680000|2021-07-22 06:01:20|86951.7|86901.7|86952.3|86902.3|86952.3|86902.3|86951.2|86901.2|21
1626933690000|2021-07-22 06:01:30|86953.4|86903.4|86955.4|86905.4|86956.3|86906.3|86953.3|86903.3|31
1626933700000|2021-07-22 06:01:40|86955.3|86905.3|86958.5|86908.5|86961.5|86911.5|86955.3|86905.3|40
1626933710000|2021-07-22 06:01:50|86958.6|86908.6|86953.7|86903.7|86958.9|86908.9|86951.4|86901.4|51
1626933720000|2021-07-22 06:02:00|86953.6|86903.6|86952.3|86902.3|86957|86907|86952.3|86902.3|38
1626933730000|2021-07-22 06:02:10|86952.2|86902.2|86952.7|86902.7|86952.9|86902.9|86950.9|86900.9|31
1626933740000|2021-07-22 06:02:20|86952.8|86902.8|86956.7|86906.7|86957.3|86907.3|86952.8|86902.8|38
1626933750000|2021-07-22 06:02:30|86957.9|86907.9|86957.8|86907.8|86957.9|86907.9|86956|86906|45
1626933760000|2021-07-22 06:02:40|86957.6|86907.6|86959|86909|86959.3|86909.3|86957.6|86907.6|34
1626933770000|2021-07-22 06:02:50|86958.9|86908.9|86955.9|86905.9|86959.4|86909.4|86955.6|86905.6|24
1626933780000|2021-07-22 06:03:00|86955.6|86905.6|86960.9|86910.9|86961.1|86911.1|86955.6|86905.6|32
1626933790000|2021-07-22 06:03:10|86961.2|86911.2|86958|86908|86961.2|86911.2|86956.2|86906.2|33
1626933800000|2021-07-22 06:03:20|86958.1|86908.1|86957.1|86907.1|86959.5|86909.5|86957.1|86907.1|44
1626933810000|2021-07-22 06:03:30|86957.4|86907.4|86955.6|86905.6|86957.4|86907.4|86953.5|86903.5|40
1626933820000|2021-07-22 06:03:40|86955.8|86905.8|86954.7|86904.7|86955.9|86905.9|86954.6|86904.6|38
1626933830000|2021-07-22 06:03:50|86955|86905|86955|86905|86957|86907|86954.3|86904.3|31
1626933840000|2021-07-22 06:04:00|86954.8|86904.8|86961.4|86911.4|86962.7|86912.7|86954.8|86904.8|56
1626933850000|2021-07-22 06:04:10|86961.6|86911.6|86957.8|86907.8|86962.8|86912.8|86957.7|86907.7|40
1626933860000|2021-07-22 06:04:20|86957.9|86907.9|86959.8|86909.8|86960.2|86910.2|86957.8|86907.8|20
1626933870000|2021-07-22 06:04:30|86960|86910|86961.1|86911.1|86961.2|86911.2|86959.7|86909.7|18
1626933880000|2021-07-22 06:04:40|86960.5|86910.5|86963|86913|86963.3|86913.3|86959.6|86909.6|25
1626933890000|2021-07-22 06:04:50|86963.1|86913.1|86958.3|86908.3|86963.6|86913.6|86957.9|86907.9|35
1626933900000|2021-07-22 06:05:00|86959.2|86909.2|86960.5|86910.5|86961.8|86911.8|86958.7|86908.7|33
1626933910000|2021-07-22 06:05:10|86960.1|86910.1|86960.4|86910.4|86961.6|86911.6|86959.1|86909.1|28
1626933920000|2021-07-22 06:05:20|86960.3|86910.3|86959.5|86909.5|86960.3|86910.3|86955.5|86905.5|35
1626933930000|2021-07-22 06:05:30|86959.7|86909.7|86957.2|86907.2|86959.7|86909.7|86956.6|86906.6|38
1626933940000|2021-07-22 06:05:40|86957|86907|86959.6|86909.6|86962.6|86912.6|86956.8|86906.8|43
1626933950000|2021-07-22 06:05:50|86959.9|86909.9|86955.7|86905.7|86960.1|86910.1|86952.7|86902.7|45
1626933960000|2021-07-22 06:06:00|86955.8|86905.8|86955.5|86905.5|86955.9|86905.9|86955|86905|28
1626933970000|2021-07-22 06:06:10|86955.3|86905.3|86955|86905|86955.5|86905.5|86953.5|86903.5|31
1626933980000|2021-07-22 06:06:20|86955.2|86905.2|86955.2|86905.2|86955.8|86905.8|86955|86905|19
1626933990000|2021-07-22 06:06:30|86955.4|86905.4|86935.8|86885.8|86957|86907|86933.1|86883.1|56
1626934000000|2021-07-22 06:06:40|86935.4|86885.4|86930.5|86880.5|86935.4|86885.4|86930.5|86880.5|55
1626934010000|2021-07-22 06:06:50|86930.9|86880.9|86922.4|86872.4|86939.6|86889.6|86921.2|86871.2|66
1626934020000|2021-07-22 06:07:00|86922.7|86872.7|86924|86874|86929.4|86879.4|86921.6|86871.6|60
1626934030000|2021-07-22 06:07:10|86924.3|86874.3|86920.3|86870.3|86926|86876|86919|86869|39
1626934040000|2021-07-22 06:07:20|86920.8|86870.8|86923.8|86873.8|86926.4|86876.4|86918.8|86868.8|58
1626934050000|2021-07-22 06:07:30|86923.5|86873.5|86924.3|86874.3|86924.7|86874.7|86922.1|86872.1|47
1626934060000|2021-07-22 06:07:40|86924.6|86874.6|86922.6|86872.6|86925.8|86875.8|86922.1|86872.1|39
1626934070000|2021-07-22 06:07:50|86922.7|86872.7|86925.6|86875.6|86928.1|86878.1|86922.7|86872.7|45
1626934080000|2021-07-22 06:08:00|86925.5|86875.5|86928.8|86878.8|86929.1|86879.1|86925.5|86875.5|40
1626934090000|2021-07-22 06:08:10|86928.6|86878.6|86928.4|86878.4|86931.9|86881.9|86928.1|86878.1|30
1626934100000|2021-07-22 06:08:20|86928.7|86878.7|86931.6|86881.6|86932.3|86882.3|86928.7|86878.7|47
1626934110000|2021-07-22 06:08:30|86932.1|86882.1|86934.1|86884.1|86938.2|86888.2|86928.8|86878.8|55
1626934120000|2021-07-22 06:08:40|86934|86884|86932.5|86882.5|86936|86886|86932.1|86882.1|37
1626934130000|2021-07-22 06:08:50|86932.1|86882.1|86930.4|86880.4|86934.1|86884.1|86930|86880|32
1626934140000|2021-07-22 06:09:00|86929.6|86879.6|86951|86901|86955|86905|86929.6|86879.6|40
1626934150000|2021-07-22 06:09:10|86951.5|86901.5|86952.2|86902.2|86954.2|86904.2|86947.3|86897.3|53
1626934160000|2021-07-22 06:09:20|86951.1|86901.1|86952.2|86902.2|86952.6|86902.6|86951.1|86901.1|35
1626934170000|2021-07-22 06:09:30|86951.9|86901.9|86948.8|86898.8|86952.2|86902.2|86948.2|86898.2|40
1626934180000|2021-07-22 06:09:40|86949|86899|86960.1|86910.1|86960.4|86910.4|86948.5|86898.5|47
1626934190000|2021-07-22 06:09:50|86959.8|86909.8|86957.2|86907.2|86962.7|86912.7|86950.5|86900.5|54
1626934200000|2021-07-22 06:10:00|86957.7|86907.7|86956.5|86906.5|86959.9|86909.9|86955|86905|53
1626934210000|2021-07-22 06:10:10|86955.5|86905.5|86952|86902|86957.4|86907.4|86950.8|86900.8|52
1626934220000|2021-07-22 06:10:20|86951.8|86901.8|86954.3|86904.3|86955.3|86905.3|86951.8|86901.8|41
1626934230000|2021-07-22 06:10:30|86954.7|86904.7|86956|86906|86956.6|86906.6|86953.8|86903.8|58
1626934240000|2021-07-22 06:10:40|86955.9|86905.9|86954|86904|86958.6|86908.6|86953.7|86903.7|46
1626934250000|2021-07-22 06:10:50|86954.2|86904.2|86951.9|86901.9|86954.4|86904.4|86951.6|86901.6|33
1626934260000|2021-07-22 06:11:00|86952|86902|86948.1|86898.1|86952|86902|86948|86898|42
1626934270000|2021-07-22 06:11:10|86947.9|86897.9|86953.7|86903.7|86954.2|86904.2|86947.6|86897.6|51
1626934280000|2021-07-22 06:11:20|86953.4|86903.4|86961|86911|86961.4|86911.4|86953.4|86903.4|50
1626934290000|2021-07-22 06:11:30|86960.9|86910.9|86959.7|86909.7|86961.1|86911.1|86957|86907|40
1626934300000|2021-07-22 06:11:40|86959.6|86909.6|86963|86913|86963.8|86913.8|86959.3|86909.3|39
1626934310000|2021-07-22 06:11:50|86963.5|86913.5|86963.2|86913.2|86963.8|86913.8|86962.3|86912.3|35
1626934320000|2021-07-22 06:12:00|86963.5|86913.5|86962.5|86912.5|86965.3|86915.3|86954.4|86904.4|56
1626934330000|2021-07-22 06:12:10|86960.5|86910.5|86962.7|86912.7|86974.6|86924.6|86960.5|86910.5|57
1626934340000|2021-07-22 06:12:20|86962.9|86912.9|86955.4|86905.4|86963.5|86913.5|86955.4|86905.4|38
1626934350000|2021-07-22 06:12:30|86954.7|86904.7|86961.1|86911.1|86967.1|86917.1|86953.2|86903.2|53
1626934360000|2021-07-22 06:12:40|86961|86911|86960|86910|86961.7|86911.7|86959.6|86909.6|27
1626934370000|2021-07-22 06:12:50|86959.9|86909.9|86963.8|86913.8|86967.4|86917.4|86959.7|86909.7|40
1626934380000|2021-07-22 06:13:00|86964|86914|86966.7|86916.7|86967.1|86917.1|86963.6|86913.6|48
1626934390000|2021-07-22 06:13:10|86967|86917|86965.7|86915.7|86967.3|86917.3|86963.7|86913.7|27
1626934400000|2021-07-22 06:13:20|86966|86916|86967.9|86917.9|86968.2|86918.2|86965.7|86915.7|28
1626934410000|2021-07-22 06:13:30|86968|86918|86967.4|86917.4|86969.7|86919.7|86965.7|86915.7|42
1626934420000|2021-07-22 06:13:40|86968.4|86918.4|86968.4|86918.4|86970.5|86920.5|86966.1|86916.1|38
1626934430000|2021-07-22 06:13:50|86968.3|86918.3|86970|86920|86970.9|86920.9|86968.3|86918.3|32
1626934440000|2021-07-22 06:14:00|86969.7|86919.7|86963.5|86913.5|86969.7|86919.7|86963.5|86913.5|45
1626934450000|2021-07-22 06:14:10|86963.9|86913.9|86964.9|86914.9|86965.2|86915.2|86961.6|86911.6|47
1626934460000|2021-07-22 06:14:20|86965|86915|86967.1|86917.1|86968.2|86918.2|86963|86913|33
1626934470000|2021-07-22 06:14:30|86967.2|86917.2|86967.5|86917.5|86967.5|86917.5|86965.6|86915.6|24
1626934480000|2021-07-22 06:14:40|86967.4|86917.4|86967.1|86917.1|86967.4|86917.4|86966.6|86916.6|23
1626934490000|2021-07-22 06:14:50|86967|86917|86965.6|86915.6|86967.2|86917.2|86963.6|86913.6|42
1626934500000|2021-07-22 06:15:00|86966.7|86916.7|86965.9|86915.9|86969|86919|86965.3|86915.3|49
1626934510000|2021-07-22 06:15:10|86966.2|86916.2|86966.4|86916.4|86967.6|86917.6|86965.1|86915.1|44
1626934520000|2021-07-22 06:15:20|86966.2|86916.2|86970.1|86920.1|86970.7|86920.7|86966.1|86916.1|35
1626934530000|2021-07-22 06:15:30|86969.8|86919.8|86969.2|86919.2|86970.7|86920.7|86968.9|86918.9|36
1626934540000|2021-07-22 06:15:40|86969.3|86919.3|86971.1|86921.1|86971.1|86921.1|86968.2|86918.2|31
1626934550000|2021-07-22 06:15:50|86971.8|86921.8|86969.7|86919.7|86972.2|86922.2|86969.4|86919.4|37
1626934560000|2021-07-22 06:16:00|86969.8|86919.8|86966.2|86916.2|86971.8|86921.8|86964.5|86914.5|43
1626934570000|2021-07-22 06:16:10|86965.8|86915.8|86967.7|86917.7|86967.8|86917.8|86965.8|86915.8|37
1626934580000|2021-07-22 06:16:20|86967.6|86917.6|86969.8|86919.8|86969.8|86919.8|86967.2|86917.2|22
1626934590000|2021-07-22 06:16:30|86968.7|86918.7|86970.6|86920.6|86970.9|86920.9|86967.9|86917.9|43
1626934600000|2021-07-22 06:16:40|86970.5|86920.5|86970.9|86920.9|86970.9|86920.9|86969.9|86919.9|21
1626934610000|2021-07-22 06:16:50|86970.8|86920.8|86969.9|86919.9|86970.9|86920.9|86969.9|86919.9|14
1626934620000|2021-07-22 06:17:00|86970.1|86920.1|86970.1|86920.1|86971.1|86921.1|86965.5|86915.5|42
1626934630000|2021-07-22 06:17:10|86969.9|86919.9|86965.9|86915.9|86969.9|86919.9|86965.6|86915.6|32
1626934640000|2021-07-22 06:17:20|86966|86916|86970|86920|86971.8|86921.8|86965.8|86915.8|39
1626934650000|2021-07-22 06:17:30|86969.9|86919.9|86972.8|86922.8|86975.7|86925.7|86969.9|86919.9|36
1626934660000|2021-07-22 06:17:40|86972.4|86922.4|86968.7|86918.7|86972.4|86922.4|86967.5|86917.5|31
1626934670000|2021-07-22 06:17:50|86969|86919|86967.6|86917.6|86969.6|86919.6|86967.1|86917.1|34
1626934680000|2021-07-22 06:18:00|86967.5|86917.5|86964.8|86914.8|86967.9|86917.9|86962.9|86912.9|43
1626934690000|2021-07-22 06:18:10|86965.1|86915.1|86962.6|86912.6|86965.8|86915.8|86959.3|86909.3|31
1626934700000|2021-07-22 06:18:20|86962.4|86912.4|86963.5|86913.5|86964.4|86914.4|86962.1|86912.1|33
1626934710000|2021-07-22 06:18:30|86963.4|86913.4|86964.2|86914.2|86964.5|86914.5|86963.1|86913.1|33
1626934720000|2021-07-22 06:18:40|86963.8|86913.8|86963.3|86913.3|86964|86914|86962.3|86912.3|23
1626934730000|2021-07-22 06:18:50|86963|86913|86962.6|86912.6|86963.4|86913.4|86962.2|86912.2|27
1626934740000|2021-07-22 06:19:00|86962.7|86912.7|86965.7|86915.7|86967.1|86917.1|86962.3|86912.3|40
1626934750000|2021-07-22 06:19:10|86966.2|86916.2|86966.4|86916.4|86966.5|86916.5|86965.8|86915.8|20
1626934760000|2021-07-22 06:19:20|86966.2|86916.2|86965.5|86915.5|86966.4|86916.4|86963.3|86913.3|29
1626934770000|2021-07-22 06:19:30|86965.6|86915.6|86966.4|86916.4|86966.7|86916.7|86964.6|86914.6|30
1626934780000|2021-07-22 06:19:40|86966.5|86916.5|86966.8|86916.8|86968.7|86918.7|86966.4|86916.4|33
1626934790000|2021-07-22 06:19:50|86966.9|86916.9|86966.3|86916.3|86967.7|86917.7|86966.3|86916.3|28
1626934800000|2021-07-22 06:20:00|86966.8|86916.8|86964|86914|86966.8|86916.8|86962.9|86912.9|44
1626934810000|2021-07-22 06:20:10|86964.2|86914.2|86965.2|86915.2|86965.5|86915.5|86963.9|86913.9|29
1626934820000|2021-07-22 06:20:20|86965.3|86915.3|86964.3|86914.3|86966.7|86916.7|86964|86914|36
1626934830000|2021-07-22 06:20:30|86964.4|86914.4|86961.1|86911.1|86965.2|86923.7|86948.6|86910.2|31
1626934840000|2021-07-22 06:20:40|86960.9|86910.9|86960|86910|86962.5|86912.5|86959.6|86909.6|39
1626934850000|2021-07-22 06:20:50|86958.9|86908.9|86958.8|86908.8|86959.8|86909.8|86957.2|86907.2|37
1626934860000|2021-07-22 06:21:00|86958.7|86908.7|86961|86911|86962.4|86912.4|86958.4|86908.4|41
1626934870000|2021-07-22 06:21:10|86960.8|86910.8|86952.9|86902.9|86960.8|86910.8|86952.7|86902.7|34
1626934880000|2021-07-22 06:21:20|86952.5|86902.5|86953.7|86903.7|86954.7|86904.7|86950.8|86900.8|53
1626934890000|2021-07-22 06:21:30|86953.6|86903.6|86951.6|86901.6|86953.6|86903.6|86949|86899|48
1626934900000|2021-07-22 06:21:40|86951.5|86901.5|86952.6|86902.6|86952.8|86902.8|86951.5|86901.5|30
1626934910000|2021-07-22 06:21:50|86952.1|86902.1|86946.2|86896.2|86952.7|86902.7|86945.4|86895.4|49
1626934920000|2021-07-22 06:22:00|86945.7|86895.7|86949|86899|86953|86903|86945.7|86895.7|49
1626934930000|2021-07-22 06:22:10|86948.8|86898.8|86944.7|86894.7|86949.1|86899.1|86942.7|86892.7|53
1626934940000|2021-07-22 06:22:20|86944.5|86894.5|86933.4|86883.4|86944.7|86894.7|86930.2|86880.2|56
1626934950000|2021-07-22 06:22:30|86931.6|86881.6|86927.7|86877.7|86934.3|86884.3|86926.8|86876.8|58
1626934960000|2021-07-22 06:22:40|86927.6|86877.6|86932|86882|86932.1|86882.1|86927.4|86877.4|56
1626934970000|2021-07-22 06:22:50|86932.1|86882.1|86927.9|86877.9|86933.1|86883.1|86927.4|86877.4|48
1626934980000|2021-07-22 06:23:00|86928.2|86878.2|86928.7|86878.7|86930.6|86880.6|86925.8|86875.8|54
1626934990000|2021-07-22 06:23:10|86928.6|86878.6|86930.8|86880.8|86931.2|86881.2|86927.8|86877.8|37
1626935000000|2021-07-22 06:23:20|86930.6|86880.6|86933.3|86883.3|86934.2|86884.2|86930.6|86880.6|41
1626935010000|2021-07-22 06:23:30|86933|86883|86929.1|86879.1|86933.1|86883.1|86927.3|86877.3|47
1626935020000|2021-07-22 06:23:40|86929.2|86879.2|86926.1|86876.1|86929.4|86879.4|86926.1|86876.1|42
1626935030000|2021-07-22 06:23:50|86926|86876|86928.6|86878.6|86929.7|86879.7|86923.4|86873.4|56
1626935040000|2021-07-22 06:24:00|86928.5|86878.5|86926.7|86876.7|86928.9|86878.9|86926.6|86876.6|38
1626935050000|2021-07-22 06:24:10|86927.4|86877.4|86928.7|86878.7|86929.6|86879.6|86926.4|86876.4|33
1626935060000|2021-07-22 06:24:20|86928.6|86878.6|86930.7|86880.7|86930.7|86880.7|86926.9|86876.9|44
1626935070000|2021-07-22 06:24:30|86931|86881|86930.5|86880.5|86931.2|86881.2|86929.1|86879.1|35
1626935080000|2021-07-22 06:24:40|86930.2|86880.2|86929.7|86879.7|86930.8|86880.8|86929.5|86879.5|27
1626935090000|2021-07-22 06:24:50|86929.9|86879.9|86932.6|86882.6|86932.6|86882.6|86929.9|86879.9|22
1626935100000|2021-07-22 06:25:00|86932.4|86882.4|86933.6|86883.6|86934.9|86884.9|86932|86882|41
1626935110000|2021-07-22 06:25:10|86933.5|86883.5|86930.7|86880.7|86934.5|86884.5|86930.2|86880.2|42
1626935120000|2021-07-22 06:25:20|86930.8|86880.8|86929.7|86879.7|86931.2|86881.2|86929.3|86879.3|36
1626935130000|2021-07-22 06:25:30|86929.5|86879.5|86930.1|86880.1|86930.3|86880.3|86929.5|86879.5|22
1626935140000|2021-07-22 06:25:40|86930|86880|86930.5|86880.5|86931.3|86881.3|86929.3|86879.3|24
1626935150000|2021-07-22 06:25:50|86930.3|86880.3|86931.6|86881.6|86933.7|86883.7|86929.5|86879.5|42
1626935160000|2021-07-22 06:26:00|86931.7|86881.7|86931.5|86881.5|86932.3|86882.3|86931|86881|37
1626935170000|2021-07-22 06:26:10|86931.6|86881.6|86934|86884|86934.6|86884.6|86930|86880|46
1626935180000|2021-07-22 06:26:20|86933.9|86883.9|86939.5|86889.5|86940.2|86890.2|86933.9|86883.9|36
1626935190000|2021-07-22 06:26:30|86939.2|86889.2|86932.9|86882.9|86939.4|86889.4|86932.9|86882.9|38
1626935200000|2021-07-22 06:26:40|86933.4|86883.4|86938.1|86888.1|86938.2|86888.2|86933.4|86883.4|49
1626935210000|2021-07-22 06:26:50|86938|86888|86937.4|86887.4|86938.9|86888.9|86937.2|86887.2|41
1626935220000|2021-07-22 06:27:00|86937.3|86887.3|86935.1|86885.1|86938|86888|86932.5|86882.5|51
1626935230000|2021-07-22 06:27:10|86934.3|86884.3|86934.4|86884.4|86935.2|86885.2|86932.9|86882.9|41
1626935240000|2021-07-22 06:27:20|86934.1|86884.1|86935.5|86885.5|86935.5|86885.5|86932.4|86882.4|28
1626935250000|2021-07-22 06:27:30|86935|86885|86933|86883|86935|86885|86932.2|86882.2|30
1626935260000|2021-07-22 06:27:40|86932.9|86882.9|86932.4|86882.4|86933|86883|86932.2|86882.2|20
1626935270000|2021-07-22 06:27:50|86932.3|86882.3|86933.1|86883.1|86934.3|86884.3|86931.8|86881.8|34
1626935280000|2021-07-22 06:28:00|86933|86883|86933.3|86883.3|86934.2|86884.2|86933|86883|20
1626935290000|2021-07-22 06:28:10|86933.1|86883.1|86934.4|86884.4|86934.6|86884.6|86933.1|86883.1|47
1626935300000|2021-07-22 06:28:20|86934.1|86884.1|86930.5|86880.5|86934.6|86884.6|86930.2|86880.2|37
1626935310000|2021-07-22 06:28:30|86930.2|86880.2|86930.4|86880.4|86931.4|86881.4|86929.3|86879.3|30
1626935320000|2021-07-22 06:28:40|86930.5|86880.5|86930.1|86880.1|86930.7|86880.7|86929.8|86879.8|27
1626935330000|2021-07-22 06:28:50|86930|86880|86928.1|86878.1|86930.7|86880.7|86927.2|86877.2|40
1626935340000|2021-07-22 06:29:00|86928|86878|86925.5|86875.5|86928.2|86878.2|86923.9|86873.9|36
1626935350000|2021-07-22 06:29:10|86925.3|86875.3|86924.9|86874.9|86926.4|86876.4|86924.7|86874.7|33
1626935360000|2021-07-22 06:29:20|86924.6|86874.6|86922.2|86872.2|86924.6|86874.6|86920.2|86870.2|37
1626935370000|2021-07-22 06:29:30|86922.4|86872.4|86925.2|86875.2|86927.1|86877.1|86922.4|86872.4|38
1626935380000|2021-07-22 06:29:40|86925.3|86875.3|86924.3|86874.3|86926.8|86876.8|86922.2|86872.2|38
1626935390000|2021-07-22 06:29:50|86924.2|86874.2|86925.8|86875.8|86925.9|86875.9|86924.1|86874.1|36
1626935400000|2021-07-22 06:30:00|86925.5|86875.5|86921.9|86871.9|86925.8|86875.8|86921.3|86871.3|39
1626935410000|2021-07-22 06:30:10|86921.5|86871.5|86921.7|86871.7|86923|86873|86919.3|86869.3|49
1626935420000|2021-07-22 06:30:20|86921.5|86871.5|86918.7|86868.7|86921.7|86871.7|86918.2|86868.2|39
1626935430000|2021-07-22 06:30:30|86918.6|86868.6|86919.5|86869.5|86921.6|86871.6|86918.6|86868.6|31
1626935440000|2021-07-22 06:30:40|86919.6|86869.6|86919.5|86869.5|86920.2|86870.2|86918.7|86868.7|38
1626935450000|2021-07-22 06:30:50|86919.6|86869.6|86913.3|86863.3|86919.6|86869.6|86911.8|86861.8|56
1626935460000|2021-07-22 06:31:00|86913.2|86863.2|86913.2|86863.2|86913.9|86863.9|86910.8|86860.8|44
1626935470000|2021-07-22 06:31:10|86915.2|86865.2|86914.3|86864.3|86917.9|86867.9|86913.6|86863.6|55
1626935480000|2021-07-22 06:31:20|86914.5|86864.5|86914.2|86864.2|86915|86865|86913.6|86863.6|35
1626935490000|2021-07-22 06:31:30|86914.5|86864.5|86916.3|86866.3|86916.3|86866.3|86914|86864|30
1626935500000|2021-07-22 06:31:40|86917.6|86867.6|86921.3|86871.3|86922.7|86872.7|86917.6|86867.6|49
1626935510000|2021-07-22 06:31:50|86921.2|86871.2|86922.1|86872.1|86924.8|86874.8|86920.6|86870.6|44
1626935520000|2021-07-22 06:32:00|86921.9|86871.9|86919.2|86869.2|86923.2|86873.2|86918.1|86868.1|54
1626935530000|2021-07-22 06:32:10|86920|86870|86927.1|86877.1|86927.1|86877.1|86920|86870|42
1626935540000|2021-07-22 06:32:20|86926.4|86876.4|86924.3|86874.3|86927.8|86877.8|86923.6|86873.6|48
1626935550000|2021-07-22 06:32:30|86924.1|86874.1|86923.9|86873.9|86925|86875|86923.6|86873.6|33
1626935560000|2021-07-22 06:32:40|86923.7|86873.7|86928.1|86878.1|86928.5|86878.5|86923.6|86873.6|38
1626935570000|2021-07-22 06:32:50|86927.6|86877.6|86926|86876|86927.9|86877.9|86925.3|86875.3|44
1626935580000|2021-07-22 06:33:00|86926.3|86876.3|86924.7|86874.7|86927.4|86877.4|86924.6|86874.6|35
1626935590000|2021-07-22 06:33:10|86925.1|86875.1|86924.1|86874.1|86925.3|86875.3|86923.4|86873.4|35
1626935600000|2021-07-22 06:33:20|86924|86874|86924.2|86874.2|86925.5|86875.5|86923.4|86873.4|38
1626935610000|2021-07-22 06:33:30|86924.3|86874.3|86918.5|86868.5|86924.4|86874.4|86918.5|86868.5|40
1626935620000|2021-07-22 06:33:40|86919.3|86869.3|86921.3|86871.3|86925|86875|86919.3|86869.3|55
1626935630000|2021-07-22 06:33:50|86921.1|86871.1|86917.5|86867.5|86921.5|86871.5|86916.2|86866.2|41
1626935640000|2021-07-22 06:34:00|86916.9|86866.9|86913.7|86863.7|86918.2|86868.2|86912.9|86862.9|50
1626935650000|2021-07-22 06:34:10|86913.8|86863.8|86915|86865|86918.5|86868.5|86913.5|86863.5|47
1626935660000|2021-07-22 06:34:20|86915.8|86865.8|86913.5|86863.5|86915.8|86865.8|86913.3|86863.3|26
1626935670000|2021-07-22 06:34:30|86912.8|86862.8|86914|86864|86914.5|86864.5|86912.8|86862.8|25
1626935680000|2021-07-22 06:34:40|86914.1|86864.1|86914|86864|86914.6|86864.6|86913.7|86863.7|35
1626935690000|2021-07-22 06:34:50|86913.9|86863.9|86911.5|86861.5|86914.3|86864.3|86911.5|86861.5|28
1626935700000|2021-07-22 06:35:00|86911.7|86861.7|86916.1|86866.1|86916.8|86866.8|86911|86861|45
1626935710000|2021-07-22 06:35:10|86915.7|86865.7|86911.8|86861.8|86916.1|86866.1|86910.6|86860.6|51
1626935720000|2021-07-22 06:35:20|86912|86862|86907.2|86857.2|86912.1|86862.1|86906.7|86856.7|43
1626935730000|2021-07-22 06:35:30|86906|86856|86897.6|86847.6|86906.3|86856.3|86896.5|86846.5|53
1626935740000|2021-07-22 06:35:40|86898.1|86848.1|86895.3|86845.3|86898.3|86848.3|86893.4|86843.4|54
1626935750000|2021-07-22 06:35:50|86895|86845|86890.1|86840.1|86896.1|86846.1|86887.3|86837.3|53
1626935760000|2021-07-22 06:36:00|86887.8|86837.8|86889.6|86839.6|86889.6|86839.6|86887.4|86837.4|45
1626935770000|2021-07-22 06:36:10|86889.5|86839.5|86889.9|86839.9|86890|86840|86888|86838|37
1626935780000|2021-07-22 06:36:20|86889.7|86839.7|86892.1|86842.1|86892.1|86842.1|86889.4|86839.4|46
1626935790000|2021-07-22 06:36:30|86892.5|86842.5|86891.6|86841.6|86895.2|86845.2|86891.5|86841.5|47
1626935800000|2021-07-22 06:36:40|86891.7|86841.7|86890.8|86840.8|86893.9|86843.9|86888.9|86838.9|51
1626935810000|2021-07-22 06:36:50|86891|86841|86889.8|86839.8|86892.4|86842.4|86889|86839|46
1626935820000|2021-07-22 06:37:00|86887.7|86837.7|86888.1|86838.1|86889.9|86839.9|86887.4|86837.4|50
1626935830000|2021-07-22 06:37:10|86888.3|86838.3|86888.8|86838.8|86889.1|86839.1|86888|86838|44
1626935840000|2021-07-22 06:37:20|86888.9|86838.9|86888|86838|86889.2|86839.2|86887.8|86837.8|35
1626935850000|2021-07-22 06:37:30|86887.9|86837.9|86888.1|86838.1|86888.6|86838.6|86887.6|86837.6|37
1626935860000|2021-07-22 06:37:40|86888.3|86838.3|86883|86833|86893.6|86843.6|86881.8|86831.8|54
1626935870000|2021-07-22 06:37:50|86881.7|86831.7|86879.9|86829.9|86883|86833|86878.7|86828.7|35
1626935880000|2021-07-22 06:38:00|86880|86830|86880.1|86830.1|86881|86831|86877.6|86827.6|50
1626935890000|2021-07-22 06:38:10|86880|86830|86879.2|86829.2|86880.3|86830.3|86878.7|86828.7|32
1626935900000|2021-07-22 06:38:20|86878.9|86828.9|86878.6|86828.6|86882.5|86832.5|86878.4|86828.4|38
1626935910000|2021-07-22 06:38:30|86878.5|86828.5|86874.7|86824.7|86879.6|86829.6|86872.7|86822.7|43
1626935920000|2021-07-22 06:38:40|86874.1|86824.1|86854.9|86804.9|86874.9|86824.9|86854.6|86804.6|48
1626935930000|2021-07-22 06:38:50|86855.4|86805.4|86857.9|86807.9|86862.3|86812.3|86853.9|86803.9|65
1626935940000|2021-07-22 06:39:00|86858.2|86808.2|86861|86811|86861.1|86811.1|86857.7|86807.7|50
1626935950000|2021-07-22 06:39:10|86860.9|86810.9|86864|86814|86864|86814|86859.9|86809.9|39
1626935960000|2021-07-22 06:39:20|86863.9|86813.9|86863.6|86813.6|86864.2|86814.2|86863.3|86813.3|27
1626935970000|2021-07-22 06:39:30|86863.3|86813.3|86866.8|86816.8|86867.9|86817.9|86863.3|86813.3|47
1626935980000|2021-07-22 06:39:40|86868.6|86818.6|86869|86819|86870.3|86820.3|86867.3|86817.3|48
1626935990000|2021-07-22 06:39:50|86868.4|86818.4|86860.3|86810.3|86868.6|86818.6|86860.3|86810.3|52
1626936000000|2021-07-22 06:40:00|86859.5|86809.5|86855.7|86805.7|86859.5|86809.5|86854.6|86804.6|53
1626936010000|2021-07-22 06:40:10|86855.9|86805.9|86854.1|86804.1|86856.4|86806.4|86852.8|86802.8|33
1626936020000|2021-07-22 06:40:20|86854.7|86804.7|86839.6|86789.6|86856.4|86806.4|86839.1|86789.1|47
1626936030000|2021-07-22 06:40:30|86837.5|86787.5|86838.5|86788.5|86840.2|86790.2|86837.5|86787.5|43
1626936040000|2021-07-22 06:40:40|86838.1|86788.1|86841.2|86791.2|86842|86792|86837.2|86787.2|32
1626936050000|2021-07-22 06:40:50|86841.4|86791.4|86837.3|86787.3|86842.4|86792.4|86835.2|86785.2|58
1626936060000|2021-07-22 06:41:00|86837|86787|86836.1|86786.1|86837.1|86787.1|86831|86781|50
1626936070000|2021-07-22 06:41:10|86837.1|86787.1|86837.2|86787.2|86838.1|86788.1|86834.7|86784.7|51
1626936080000|2021-07-22 06:41:20|86837.5|86787.5|86835.9|86785.9|86842.3|86792.3|86835.8|86785.8|43
1626936090000|2021-07-22 06:41:30|86836.1|86786.1|86839.2|86789.2|86840.9|86790.9|86834.9|86784.9|50
1626936100000|2021-07-22 06:41:40|86839.6|86789.6|86841.5|86791.5|86841.5|86791.5|86837.6|86787.6|41
1626936110000|2021-07-22 06:41:50|86841.7|86791.7|86838.9|86788.9|86841.7|86791.7|86838.9|86788.9|35
1626936120000|2021-07-22 06:42:00|86839.1|86789.1|86840.4|86790.4|86842.5|86792.5|86838.6|86788.6|26
1626936130000|2021-07-22 06:42:10|86841.4|86791.4|86840.7|86790.7|86842|86792|86840.6|86790.6|30
1626936140000|2021-07-22 06:42:20|86840.5|86790.5|86842|86792|86843.7|86793.7|86840.5|86790.5|18
1626936150000|2021-07-22 06:42:30|86841.9|86791.9|86842.4|86792.4|86842.5|86792.5|86841.3|86791.3|26
1626936160000|2021-07-22 06:42:40|86842.5|86792.5|86846.7|86796.7|86846.7|86796.7|86842|86792|23
1626936170000|2021-07-22 06:42:50|86846.1|86796.1|86841.3|86791.3|86846.1|86796.1|86840.6|86790.6|29
1626936180000|2021-07-22 06:43:00|86841.1|86791.1|86841.4|86791.4|86841.7|86791.7|86840.6|86790.6|25
1626936190000|2021-07-22 06:43:10|86841.5|86791.5|86843.6|86793.6|86843.6|86793.6|86841.3|86791.3|26
1626936200000|2021-07-22 06:43:20|86843.3|86793.3|86844.8|86794.8|86845.7|86808|86833|86793.3|24
1626936210000|2021-07-22 06:43:30|86845|86795|86844.6|86794.6|86845|86795|86840.9|86790.9|40
1626936220000|2021-07-22 06:43:40|86843.8|86793.8|86844.9|86794.9|86845.3|86795.3|86840.8|86790.8|37
1626936230000|2021-07-22 06:43:50|86844.8|86794.8|86844.6|86794.6|86846.5|86796.5|86844.6|86794.6|31
1626936240000|2021-07-22 06:44:00|86845|86795|86844.6|86794.6|86846|86796|86842.9|86792.9|43
1626936250000|2021-07-22 06:44:10|86844.4|86794.4|86847.6|86797.6|86847.9|86797.9|86843.6|86793.6|48
1626936260000|2021-07-22 06:44:20|86847|86797|86842.8|86792.8|86847.4|86797.4|86842.8|86792.8|34
1626936270000|2021-07-22 06:44:30|86842.9|86792.9|86841.7|86791.7|86844.9|86794.9|86841.4|86791.4|47
1626936280000|2021-07-22 06:44:40|86842.2|86792.2|86838.3|86788.3|86842.4|86792.4|86836.8|86786.8|30
1626936290000|2021-07-22 06:44:50|86838.4|86788.4|86843.4|86793.4|86845|86795|86838.4|86788.4|66
1626936300000|2021-07-22 06:45:00|86843.3|86793.3|86843.2|86793.2|86844.6|86794.6|86842.9|86792.9|40
1626936310000|2021-07-22 06:45:10|86843.4|86793.4|86843.6|86793.6|86843.8|86793.8|86842.2|86792.2|44
1626936320000|2021-07-22 06:45:20|86843.7|86793.7|86844.3|86794.3|86846|86796|86842.4|86792.4|42
1626936330000|2021-07-22 06:45:30|86844.4|86794.4|86843.2|86793.2|86844.4|86794.4|86840.8|86790.8|45
1626936340000|2021-07-22 06:45:40|86843.3|86793.3|86837|86812|86850|86813.7|86837|86793.3|42
1626936350000|2021-07-22 06:45:50|86837.3|86812.3|86850.4|86800.4|86850.4|86812.8|86836.2|86797.1|31
1626936360000|2021-07-22 06:46:00|86850.6|86800.6|86845.9|86795.9|86850.8|86800.8|86844.2|86794.2|36
1626936370000|2021-07-22 06:46:10|86845.8|86795.8|86843.5|86793.5|86846.2|86796.2|86843.5|86793.5|33
1626936380000|2021-07-22 06:46:20|86843.6|86793.6|86842.7|86792.7|86843.9|86793.9|86842.3|86792.3|27
1626936390000|2021-07-22 06:46:30|86842.3|86792.3|86841.6|86791.6|86842.8|86792.8|86840.6|86790.6|33
1626936400000|2021-07-22 06:46:40|86842.8|86792.8|86846.7|86796.7|86846.8|86809.3|86833.5|86792.4|43
1626936410000|2021-07-22 06:46:50|86846.2|86796.2|86843.5|86793.5|86848.1|86811.5|86832.6|86793.2|45
1626936420000|2021-07-22 06:47:00|86843.3|86793.3|86840.2|86790.2|86845.5|86795.5|86838.7|86788.7|41
1626936430000|2021-07-22 06:47:10|86839.6|86789.6|86838.1|86788.1|86840.7|86790.7|86838.1|86788.1|32
1626936440000|2021-07-22 06:47:20|86839.1|86789.1|86836|86786|86841.2|86791.2|86833.3|86783.3|45
1626936450000|2021-07-22 06:47:30|86836.2|86786.2|86838.5|86788.5|86839.8|86803.1|86828.1|86785.7|35
1626936460000|2021-07-22 06:47:40|86838.8|86788.8|86843.8|86793.8|86845.2|86795.2|86838.3|86788.3|42
1626936470000|2021-07-22 06:47:50|86844.1|86794.1|86842.9|86792.9|86844.1|86794.1|86842.3|86792.3|34
1626936480000|2021-07-22 06:48:00|86843.1|86793.1|86847.3|86797.3|86848.4|86798.4|86843.1|86793.1|45
1626936490000|2021-07-22 06:48:10|86847.2|86797.2|86847.7|86797.7|86848.6|86798.6|86845.9|86795.9|20
1626936500000|2021-07-22 06:48:20|86847.9|86797.9|86846.8|86796.8|86848.3|86798.3|86846.8|86796.8|33
1626936510000|2021-07-22 06:48:30|86846.9|86796.9|86848.5|86798.5|86848.5|86798.5|86844.6|86794.6|34
1626936520000|2021-07-22 06:48:40|86848.2|86798.2|86848.1|86798.1|86848.2|86798.2|86845.9|86795.9|34
1626936530000|2021-07-22 06:48:50|86847.7|86797.7|86845.6|86795.6|86848.3|86798.3|86845.5|86795.5|34
1626936540000|2021-07-22 06:49:00|86845.5|86795.5|86848.1|86798.1|86848.1|86798.1|86844.4|86794.4|38
1626936550000|2021-07-22 06:49:10|86848.3|86798.3|86846.3|86796.3|86848.8|86798.8|86845.1|86795.1|26
1626936560000|2021-07-22 06:49:20|86846.2|86796.2|86847.2|86797.2|86847.6|86797.6|86845.9|86795.9|23
1626936570000|2021-07-22 06:49:30|86847.3|86797.3|86845.6|86795.6|86848|86798|86844.4|86794.4|42
1626936580000|2021-07-22 06:49:40|86845.3|86795.3|86844.9|86794.9|86846.5|86796.5|86844.6|86794.6|25
1626936590000|2021-07-22 06:49:50|86845|86795|86838.8|86788.8|86845|86795|86838.7|86788.7|45
1626936600000|2021-07-22 06:50:00|86839.1|86789.1|86855.3|86805.3|86855.3|86815.8|86839|86789|45
1626936610000|2021-07-22 06:50:10|86855.6|86805.6|86849.5|86799.5|86856.5|86806.5|86849.5|86799.5|56
1626936620000|2021-07-22 06:50:20|86849.6|86799.6|86853.3|86803.3|86853.8|86803.8|86849.6|86799.6|40
1626936630000|2021-07-22 06:50:30|86853|86803|86848.1|86798.1|86854.6|86804.6|86847.6|86797.6|40
1626936640000|2021-07-22 06:50:40|86848.2|86798.2|86849.1|86799.1|86849.9|86799.9|86847.7|86797.7|25
1626936650000|2021-07-22 06:50:50|86849.4|86799.4|86847.3|86797.3|86849.6|86799.6|86847.2|86797.2|35
1626936660000|2021-07-22 06:51:00|86847.5|86797.5|86852.5|86802.5|86852.5|86802.5|86847.5|86797.5|43
1626936670000|2021-07-22 06:51:10|86852.4|86802.4|86851.9|86801.9|86853|86803|86851.7|86801.7|31
1626936680000|2021-07-22 06:51:20|86852.2|86802.2|86852.5|86802.5|86852.7|86802.7|86851.9|86801.9|13
1626936690000|2021-07-22 06:51:30|86852.4|86802.4|86845.8|86795.8|86852.6|86802.6|86844.8|86794.8|34
1626936700000|2021-07-22 06:51:40|86846.2|86796.2|86845.6|86795.6|86847|86797|86844.3|86794.3|38
1626936710000|2021-07-22 06:51:50|86845.4|86795.4|86846.9|86796.9|86847.1|86797.1|86844.4|86794.4|31
1626936720000|2021-07-22 06:52:00|86846.5|86796.5|86845.9|86795.9|86846.9|86796.9|86844.1|86794.1|38
1626936730000|2021-07-22 06:52:10|86845.5|86795.5|86844.5|86794.5|86846.6|86796.6|86843.8|86793.8|39
1626936740000|2021-07-22 06:52:20|86844.6|86794.6|86846.7|86796.7|86847.2|86797.2|86843.3|86793.3|27
1626936750000|2021-07-22 06:52:30|86846.6|86796.6|86845.6|86795.6|86846.6|86796.6|86844.2|86794.2|25
1626936760000|2021-07-22 06:52:40|86845.5|86795.5|86842.8|86792.8|86846.8|86796.8|86840.9|86790.9|38
1626936770000|2021-07-22 06:52:50|86842.7|86792.7|86843.6|86793.6|86843.6|86793.6|86841.5|86791.5|26
1626936780000|2021-07-22 06:53:00|86844.2|86794.2|86844.6|86794.6|86846|86796|86844.2|86794.2|24
1626936790000|2021-07-22 06:53:10|86844.4|86794.4|86834.9|86784.9|86844.7|86798.2|86823.2|86784.8|44
1626936800000|2021-07-22 06:53:20|86835.3|86785.3|86840.2|86790.2|86840.2|86790.2|86835|86785|39
1626936810000|2021-07-22 06:53:30|86840|86790|86841.3|86791.3|86842.5|86792.5|86839.3|86789.3|40
1626936820000|2021-07-22 06:53:40|86841.4|86791.4|86848.1|86798.1|86848.6|86798.6|86841.4|86791.4|50
1626936830000|2021-07-22 06:53:50|86848.3|86798.3|86848.3|86798.3|86852.6|86802.6|86846.6|86796.6|50
1626936840000|2021-07-22 06:54:00|86847.5|86797.5|86844.1|86794.1|86847.9|86797.9|86843.3|86793.3|40
1626936850000|2021-07-22 06:54:10|86843.8|86793.8|86839.5|86789.5|86844.2|86794.2|86839.3|86789.3|42
1626936860000|2021-07-22 06:54:20|86839.8|86789.8|86839.5|86789.5|86840.6|86790.6|86838.2|86788.2|52
1626936870000|2021-07-22 06:54:30|86839.4|86789.4|86838.6|86788.6|86841.7|86791.7|86837.4|86787.4|46
1626936880000|2021-07-22 06:54:40|86838.3|86788.3|86832.5|86782.5|86838.6|86788.6|86831|86781|42
1626936890000|2021-07-22 06:54:50|86832.4|86782.4|86829.5|86779.5|86832.6|86782.6|86828.5|86778.5|41
1626936900000|2021-07-22 06:55:00|86829.6|86779.6|86834.2|86784.2|86834.3|86784.3|86829.5|86779.5|47
1626936910000|2021-07-22 06:55:10|86834.1|86784.1|86832.5|86782.5|86842.2|86805.9|86825.9|86777.3|53
1626936920000|2021-07-22 06:55:20|86832.6|86782.6|86839.8|86789.8|86840.6|86790.6|86830.8|86780.8|52
1626936930000|2021-07-22 06:55:30|86839.4|86789.4|86841.3|86791.3|86841.8|86791.8|86839.1|86789.1|47
1626936940000|2021-07-22 06:55:40|86841.2|86791.2|86841.5|86791.5|86842.7|86792.7|86840.2|86790.2|42
1626936950000|2021-07-22 06:55:50|86840.5|86790.5|86840.5|86790.5|86842.1|86792.1|86839.9|86789.9|54
1626936960000|2021-07-22 06:56:00|86841.2|86791.2|86839.9|86789.9|86842.5|86792.5|86839.7|86789.7|36
1626936970000|2021-07-22 06:56:10|86841|86791|86842.9|86792.9|86843.3|86793.3|86839.2|86789.2|42
1626936980000|2021-07-22 06:56:20|86843|86793|86845.7|86795.7|86849.1|86799.1|86843|86793|46
1626936990000|2021-07-22 06:56:30|86846.4|86796.4|86855.3|86805.3|86855.3|86805.3|86846.3|86796.3|46
1626937000000|2021-07-22 06:56:40|86855.7|86805.7|86854|86804|86855.7|86805.7|86853.1|86803.1|48
1626937010000|2021-07-22 06:56:50|86854.1|86804.1|86852.9|86802.9|86855.5|86805.5|86852.8|86802.8|40
1626937020000|2021-07-22 06:57:00|86853|86803|86856.2|86806.2|86856.8|86806.8|86852.5|86802.5|39
1626937030000|2021-07-22 06:57:10|86856.5|86806.5|86861.2|86811.2|86862.4|86812.4|86856|86806|40
1626937040000|2021-07-22 06:57:20|86861.7|86811.7|86869|86819|86869.7|86819.7|86860.8|86810.8|39
1626937050000|2021-07-22 06:57:30|86869.2|86819.2|86873.4|86823.4|86874.9|86824.9|86869.2|86819.2|49
1626937060000|2021-07-22 06:57:40|86873.3|86823.3|86882.9|86832.9|86883.4|86833.4|86873.3|86823.3|42
1626937070000|2021-07-22 06:57:50|86881.5|86831.5|86878.7|86828.7|86885.7|86835.7|86878.7|86828.7|60
1626937080000|2021-07-22 06:58:00|86880.1|86830.1|86878.8|86828.8|86880.1|86830.1|86878|86828|43
1626937090000|2021-07-22 06:58:10|86878.5|86828.5|86883.1|86833.1|86883.8|86833.8|86878.5|86828.5|45
1626937100000|2021-07-22 06:58:20|86882.7|86832.7|86882|86832|86883.7|86833.7|86881.9|86831.9|46
1626937110000|2021-07-22 06:58:30|86883|86833|86884.1|86834.1|86886.7|86836.7|86882.6|86832.6|59
1626937120000|2021-07-22 06:58:40|86883.8|86833.8|86887.6|86837.6|86888.8|86838.8|86883.8|86833.8|47
1626937130000|2021-07-22 06:58:50|86887.3|86837.3|86881.9|86831.9|86887.5|86837.5|86881.2|86831.2|48
1626937140000|2021-07-22 06:59:00|86881.8|86831.8|86889.8|86839.8|86889.8|86839.8|86881|86831|57
1626937150000|2021-07-22 06:59:10|86890.2|86840.2|86886.4|86836.4|86890.7|86840.7|86883.1|86833.1|55
1626937160000|2021-07-22 06:59:20|86886.3|86836.3|86887.6|86837.6|86889.9|86839.9|86886.3|86836.3|53
1626937170000|2021-07-22 06:59:30|86888|86838|86890|86840|86890|86840|86885.6|86835.6|50
1626937180000|2021-07-22 06:59:40|86889.2|86839.2|86891.8|86841.8|86892.7|86842.7|86889.2|86839.2|54
1626937190000|2021-07-22 06:59:50|86892|86842|86892|86842|86897.4|86847.4|86891.9|86841.9|51
1626937200000|2021-07-22 07:00:00|86892.1|86842.1|86875.4|86825.4|86892.5|86842.5|86874.6|86824.6|61
1626937210000|2021-07-22 07:00:10|86873.6|86823.6|86869|86819|86875.1|86825.1|86867.8|86817.8|62
1626937220000|2021-07-22 07:00:20|86868.5|86818.5|86847.4|86797.4|86868.5|86818.5|86835.4|86795|74
1626937230000|2021-07-22 07:00:30|86844.1|86794.1|86848.5|86798.5|86848.5|86798.5|86842.8|86792.8|55
1626937240000|2021-07-22 07:00:40|86848.3|86798.3|86847.3|86797.3|86850.3|86800.3|86847.1|86797.1|45
1626937250000|2021-07-22 07:00:50|86846.7|86796.7|86842.9|86792.9|86850.7|86800.7|86842.4|86792.4|53
1626937260000|2021-07-22 07:01:00|86843.1|86793.1|86845.4|86795.4|86845.7|86795.7|86841.1|86791.1|50
1626937270000|2021-07-22 07:01:10|86845.6|86795.6|86848.1|86798.1|86849.1|86799.1|86843.6|86793.6|61
1626937280000|2021-07-22 07:01:20|86848.2|86798.2|86849.7|86799.7|86852|86802|86845.1|86795.1|52
1626937290000|2021-07-22 07:01:30|86849.5|86799.5|86847|86797|86853.4|86803.4|86846.2|86796.2|57
1626937300000|2021-07-22 07:01:40|86846.4|86796.4|86842.2|86792.2|86846.4|86796.4|86839.7|86789.7|56
1626937310000|2021-07-22 07:01:50|86842.4|86792.4|86838.5|86788.5|86842.4|86792.4|86837|86787|64
1626937320000|2021-07-22 07:02:00|86839.2|86789.2|86838.7|86788.7|86839.5|86789.5|86836.1|86786.1|62
1626937330000|2021-07-22 07:02:10|86838.8|86788.8|86834.4|86784.4|86839.8|86789.8|86832.8|86782.8|60
1626937340000|2021-07-22 07:02:20|86834.2|86784.2|86836|86786|86836.9|86786.9|86832.6|86782.6|63
1626937350000|2021-07-22 07:02:30|86836.1|86786.1|86836.7|86786.7|86838.6|86788.6|86836|86786|38
1626937360000|2021-07-22 07:02:40|86837.2|86787.2|86844.2|86794.2|86845|86795|86837.1|86787.1|60
1626937370000|2021-07-22 07:02:50|86844|86794|86842.4|86792.4|86845.9|86795.9|86841|86791|50
1626937380000|2021-07-22 07:03:00|86842.3|86792.3|86838.8|86788.8|86842.4|86792.4|86836.3|86786.3|50
1626937390000|2021-07-22 07:03:10|86839.1|86789.1|86839|86789|86839.2|86789.2|86835.8|86785.8|47
1626937400000|2021-07-22 07:03:20|86838.8|86788.8|86835.5|86785.5|86840.7|86790.7|86835.4|86785.4|49
1626937410000|2021-07-22 07:03:30|86835.4|86785.4|86836.2|86786.2|86838.1|86788.1|86833.1|86783.1|52
1626937420000|2021-07-22 07:03:40|86835.9|86785.9|86831.3|86781.3|86835.9|86794.7|86819.7|86776.9|62
1626937430000|2021-07-22 07:03:50|86831.4|86781.4|86830.4|86780.4|86831.4|86781.4|86825.5|86775.5|61
1626937440000|2021-07-22 07:04:00|86830|86780|86826.7|86776.7|86830.2|86780.2|86823.7|86773.7|61
1626937450000|2021-07-22 07:04:10|86827.7|86777.7|86824.8|86774.8|86830.3|86780.3|86821.6|86771.6|65
1626937460000|2021-07-22 07:04:20|86824.9|86774.9|86826|86776|86826.7|86776.7|86823.4|86773.4|48
1626937470000|2021-07-22 07:04:30|86825.9|86775.9|86821.2|86771.2|86825.9|86775.9|86816.9|86766.9|56
1626937480000|2021-07-22 07:04:40|86820.8|86770.8|86824.8|86774.8|86825.6|86775.6|86820|86770|56
1626937490000|2021-07-22 07:04:50|86824.7|86774.7|86823.6|86773.6|86826.9|86776.9|86821.5|86771.5|56
1626937500000|2021-07-22 07:05:00|86824|86774|86823.4|86773.4|86824.5|86774.5|86821.9|86771.9|56
1626937510000|2021-07-22 07:05:10|86823.5|86773.5|86828.2|86778.2|86832.6|86782.6|86823.3|86773.3|69
1626937520000|2021-07-22 07:05:20|86828.3|86778.3|86828.2|86778.2|86832.9|86782.9|86828.1|86778.1|59
1626937530000|2021-07-22 07:05:30|86828.1|86778.1|86827.9|86777.9|86831.4|86781.4|86827.3|86777.3|60
1626937540000|2021-07-22 07:05:40|86827.8|86777.8|86833.4|86783.4|86835.6|86785.6|86827.7|86777.7|62
1626937550000|2021-07-22 07:05:50|86833.5|86783.5|86833.2|86783.2|86835.8|86785.8|86831.8|86781.8|50
1626937560000|2021-07-22 07:06:00|86833.8|86783.8|86841.1|86791.1|86841.1|86791.1|86829.4|86779.4|57
1626937570000|2021-07-22 07:06:10|86840.5|86790.5|86839.2|86789.2|86841.2|86791.2|86833.6|86783.6|56
1626937580000|2021-07-22 07:06:20|86839.3|86789.3|86837.1|86787.1|86839.3|86789.3|86833.9|86783.9|48
1626937590000|2021-07-22 07:06:30|86837|86787|86837|86787|86842.6|86792.6|86836.7|86786.7|57
1626937600000|2021-07-22 07:06:40|86836.7|86786.7|86828.6|86778.6|86836.8|86786.8|86827.8|86777.8|64
1626937610000|2021-07-22 07:06:50|86828.5|86778.5|86821.7|86771.7|86828.7|86778.7|86820.8|86770.8|62
1626937620000|2021-07-22 07:07:00|86821.8|86771.8|86820.9|86770.9|86825.1|86775.1|86820.7|86770.7|55
1626937630000|2021-07-22 07:07:10|86821.2|86771.2|86822.4|86772.4|86823.5|86773.5|86819.8|86769.8|57
1626937640000|2021-07-22 07:07:20|86822.2|86772.2|86826.7|86776.7|86828.2|86778.2|86821|86771|62
1626937650000|2021-07-22 07:07:30|86827.4|86777.4|86824.6|86774.6|86831.5|86781.5|86824|86774|65
1626937660000|2021-07-22 07:07:40|86824.7|86774.7|86817.5|86767.5|86825.8|86775.8|86815.5|86765.5|61
1626937670000|2021-07-22 07:07:50|86817.1|86767.1|86818.3|86768.3|86821.2|86771.2|86816.3|86766.3|52
1626937680000|2021-07-22 07:08:00|86818.2|86768.2|86821|86771|86822.1|86780.3|86803.7|86766.2|48
1626937690000|2021-07-22 07:08:10|86822.1|86772.1|86822.5|86772.5|86822.9|86772.9|86821.1|86771.1|41
1626937700000|2021-07-22 07:08:20|86822.4|86772.4|86823.6|86773.6|86826.3|86776.3|86821.9|86771.9|47
1626937710000|2021-07-22 07:08:30|86823.5|86773.5|86825.6|86775.6|86826.3|86776.3|86822.8|86772.8|40
1626937720000|2021-07-22 07:08:40|86825.8|86775.8|86826.7|86776.7|86828.6|86778.6|86824.6|86774.6|50
1626937730000|2021-07-22 07:08:50|86826.4|86776.4|86825.3|86775.3|86829.2|86779.2|86821.9|86771.9|62
1626937740000|2021-07-22 07:09:00|86825.4|86775.4|86827.1|86777.1|86830.4|86780.4|86823.6|86773.6|57
1626937750000|2021-07-22 07:09:10|86827|86777|86825.9|86775.9|86831.8|86781.8|86825.8|86775.8|49
1626937760000|2021-07-22 07:09:20|86825.6|86775.6|86825.3|86775.3|86830.9|86780.9|86824.9|86774.9|61
1626937770000|2021-07-22 07:09:30|86825.4|86775.4|86821.8|86771.8|86826|86776|86820.8|86770.8|46
1626937780000|2021-07-22 07:09:40|86821.9|86771.9|86822.9|86772.9|86824.1|86774.1|86819.2|86769.2|54
1626937790000|2021-07-22 07:09:50|86823|86773|86814.6|86764.6|86824.2|86774.2|86813.1|86763.1|54
1626937800000|2021-07-22 07:10:00|86814.5|86764.5|86814.5|86764.5|86816.3|86766.3|86814.2|86764.2|37
1626937810000|2021-07-22 07:10:10|86814.2|86764.2|86813.1|86763.1|86815.2|86765.2|86812.9|86762.9|40
1626937820000|2021-07-22 07:10:20|86813.2|86763.2|86803|86753|86813.8|86763.8|86801.9|86751.9|46
1626937830000|2021-07-22 07:10:30|86802.7|86752.7|86802.9|86752.9|86804.3|86754.3|86802.4|86752.4|49
1626937840000|2021-07-22 07:10:40|86802.8|86752.8|86799|86749|86805.9|86755.9|86798|86748|48
1626937850000|2021-07-22 07:10:50|86798.9|86748.9|86794.2|86744.2|86799.4|86749.4|86783.7|86733.7|63
1626937860000|2021-07-22 07:11:00|86793.7|86743.7|86792.7|86742.7|86795.6|86745.6|86785.9|86735.9|61
1626937870000|2021-07-22 07:11:10|86793.6|86743.6|86794.5|86744.5|86797.8|86747.8|86793.6|86743.6|56
1626937880000|2021-07-22 07:11:20|86795.7|86745.7|86790.6|86740.6|86797.2|86747.2|86789.9|86739.9|58
1626937890000|2021-07-22 07:11:30|86790.7|86740.7|86794.6|86744.6|86795|86745|86790.5|86740.5|47
1626937900000|2021-07-22 07:11:40|86794.5|86744.5|86795.8|86745.8|86796.9|86746.9|86791.8|86741.8|45
1626937910000|2021-07-22 07:11:50|86795.4|86745.4|86792.7|86742.7|86796.5|86746.5|86791|86741|42
1626937920000|2021-07-22 07:12:00|86793.3|86743.3|86788.4|86738.4|86795.4|86745.4|86788.3|86738.3|57
1626937930000|2021-07-22 07:12:10|86788.2|86738.2|86779.1|86754.1|86793.9|86754.1|86776.2|86736.7|40
1626937940000|2021-07-22 07:12:20|86779|86754|86790.1|86740.1|86790.3|86755.1|86775.9|86736.9|56
1626937950000|2021-07-22 07:12:30|86790.2|86740.2|86794.8|86744.8|86795.1|86745.1|86789.9|86739.9|50
1626937960000|2021-07-22 07:12:40|86794.3|86744.3|86798.7|86748.7|86800|86750|86793.6|86743.6|55
1626937970000|2021-07-22 07:12:50|86799|86749|86825.7|86775.7|86826.8|86786.5|86798.8|86748.8|48
1626937980000|2021-07-22 07:13:00|86825.8|86775.8|86829.1|86779.1|86829.2|86779.2|86825.5|86775.5|56
1626937990000|2021-07-22 07:13:10|86829|86779|86826.5|86776.5|86829.5|86779.5|86825.9|86775.9|49
1626938000000|2021-07-22 07:13:20|86826.7|86776.7|86827.1|86777.1|86828.1|86778.1|86825.5|86775.5|40
1626938010000|2021-07-22 07:13:30|86831.2|86781.2|86842.9|86792.9|86844.2|86806.3|86824.8|86781.2|61
1626938020000|2021-07-22 07:13:40|86843.3|86793.3|86833.1|86783.1|86843.3|86797.5|86820.5|86781.4|60
1626938030000|2021-07-22 07:13:50|86833.9|86783.9|86828.2|86778.2|86834.9|86792.1|86816.4|86775.9|60
1626938040000|2021-07-22 07:14:00|86828|86778|86821.5|86771.5|86829.7|86784.3|86809.1|86770.8|63
1626938050000|2021-07-22 07:14:10|86821.9|86771.9|86816.5|86766.5|86821.9|86771.9|86815.1|86765.1|67
1626938060000|2021-07-22 07:14:20|86816.3|86766.3|86813.1|86763.1|86816.8|86775.1|86796.9|86758.1|50
1626938070000|2021-07-22 07:14:30|86812.8|86762.8|86819.6|86769.6|86820.3|86770.3|86812.6|86762.6|43
1626938080000|2021-07-22 07:14:40|86820.1|86770.1|86817.4|86767.4|86820.1|86770.1|86814.9|86764.9|52
1626938090000|2021-07-22 07:14:50|86816|86766|86809.6|86759.6|86816.6|86766.6|86809|86759|52
1626938100000|2021-07-22 07:15:00|86809.7|86759.7|86810.5|86760.5|86813|86763|86809.7|86759.7|45
1626938110000|2021-07-22 07:15:10|86810.8|86760.8|86810.9|86760.9|86814.4|86764.4|86810.1|86760.1|52
1626938120000|2021-07-22 07:15:20|86810.8|86760.8|86808|86758|86813.8|86763.8|86808|86758|53
1626938130000|2021-07-22 07:15:30|86808.1|86758.1|86796|86771|86808.4|86771|86793.2|86755.9|49
1626938140000|2021-07-22 07:15:40|86795|86770|86793.7|86768.7|86795.4|86770.4|86793.6|86768.6|38
1626938150000|2021-07-22 07:15:50|86793.6|86768.6|86794.5|86769.5|86795.3|86770.3|86793.6|86768.6|34
1626938160000|2021-07-22 07:16:00|86794.8|86769.8|86794.4|86769.4|86795.1|86770.1|86792.7|86767.7|44
1626938170000|2021-07-22 07:16:10|86795.1|86770.1|86798.8|86748.8|86799|86770.1|86783.7|86742.3|70
1626938180000|2021-07-22 07:16:20|86798.5|86748.5|86779.4|86754.4|86798.8|86761|86776.3|86746.4|65
1626938190000|2021-07-22 07:16:30|86778.1|86753.1|86792.3|86742.3|86794.3|86755.4|86774.8|86742.3|53
1626938200000|2021-07-22 07:16:40|86792.5|86742.5|86790.7|86740.7|86794.8|86744.8|86789.9|86739.9|52
1626938210000|2021-07-22 07:16:50|86791|86741|86786.8|86736.8|86791.1|86741.1|86786|86736|44
1626938220000|2021-07-22 07:17:00|86786.2|86736.2|86781.6|86731.6|86786.2|86736.2|86778.5|86728.5|51
1626938230000|2021-07-22 07:17:10|86781.5|86731.5|86782.2|86732.2|86782.8|86732.8|86781.5|86731.5|31
1626938240000|2021-07-22 07:17:20|86782.3|86732.3|86788.2|86738.2|86788.2|86738.2|86782|86732|41
1626938250000|2021-07-22 07:17:30|86790.3|86740.3|86786.4|86736.4|86790.3|86740.3|86785.4|86735.4|60
1626938260000|2021-07-22 07:17:40|86786.6|86736.6|86784.1|86734.1|86787|86737|86782.8|86732.8|46
1626938270000|2021-07-22 07:17:50|86783.9|86733.9|86781.7|86731.7|86785|86735|86780.9|86730.9|49
1626938280000|2021-07-22 07:18:00|86781.5|86731.5|86777.4|86727.4|86782.1|86732.1|86776.8|86726.8|58
1626938290000|2021-07-22 07:18:10|86777.8|86727.8|86777.4|86727.4|86778.4|86728.4|86775.8|86725.8|41
1626938300000|2021-07-22 07:18:20|86777.1|86727.1|86783.1|86733.1|86783.5|86733.5|86777.1|86727.1|39
1626938310000|2021-07-22 07:18:30|86782.9|86732.9|86789.7|86739.7|86790.7|86753|86777.6|86730.3|61
1626938320000|2021-07-22 07:18:40|86789.8|86739.8|86782.6|86732.6|86791|86752.9|86776.3|86732.6|61
1626938330000|2021-07-22 07:18:50|86782.1|86732.1|86785.9|86735.9|86786|86736|86782|86732|51
1626938340000|2021-07-22 07:19:00|86785.7|86735.7|86789.9|86739.9|86791.1|86741.1|86785.3|86735.3|57
1626938350000|2021-07-22 07:19:10|86790.1|86740.1|86791.8|86741.8|86792.8|86742.8|86790.1|86740.1|53
1626938360000|2021-07-22 07:19:20|86791.7|86741.7|86785.6|86735.6|86792.2|86742.2|86784.8|86734.8|53
1626938370000|2021-07-22 07:19:30|86785.5|86735.5|86791.3|86741.3|86791.7|86741.7|86784.8|86734.8|44
1626938380000|2021-07-22 07:19:40|86790|86740|86779.8|86729.8|86791.6|86741.6|86779.8|86729.8|57
1626938390000|2021-07-22 07:19:50|86778.6|86728.6|86770.2|86720.2|86778.6|86728.6|86770|86720|61
1626938400000|2021-07-22 07:20:00|86772.5|86722.5|86762.6|86712.6|86776.8|86726.8|86762.3|86712.3|69
1626938410000|2021-07-22 07:20:10|86763.1|86713.1|86765.8|86715.8|86769.9|86719.9|86762.9|86712.9|59
1626938420000|2021-07-22 07:20:20|86766.4|86716.4|86764.5|86714.5|86768.6|86718.6|86762.7|86712.7|53
1626938430000|2021-07-22 07:20:30|86763.9|86713.9|86764.8|86714.8|86765.2|86715.2|86762.1|86712.1|47
1626938440000|2021-07-22 07:20:40|86765.3|86715.3|86767.3|86717.3|86767.3|86717.3|86764.7|86714.7|37
1626938450000|2021-07-22 07:20:50|86767.1|86717.1|86763.1|86713.1|86767.7|86717.7|86760.4|86710.4|50
1626938460000|2021-07-22 07:21:00|86763|86713|86773.4|86723.4|86773.4|86723.4|86740.3|86696|63
1626938470000|2021-07-22 07:21:10|86773.7|86723.7|86769.9|86719.9|86774.1|86724.1|86769.4|86719.4|62
1626938480000|2021-07-22 07:21:20|86770|86720|86768.7|86718.7|86771|86721|86766.4|86716.4|56
1626938490000|2021-07-22 07:21:30|86768.6|86718.6|86768.4|86718.4|86772.2|86722.2|86768.4|86718.4|44
1626938500000|2021-07-22 07:21:40|86768.7|86718.7|86757.7|86707.7|86769.3|86719.3|86755.5|86705.5|53
1626938510000|2021-07-22 07:21:50|86757.5|86707.5|86758.3|86708.3|86759.3|86709.3|86757.5|86707.5|41
1626938520000|2021-07-22 07:22:00|86758.1|86708.1|86761.9|86711.9|86764.3|86714.3|86757.7|86707.7|45
1626938530000|2021-07-22 07:22:10|86761.1|86711.1|86770.6|86720.6|86773.9|86732.1|86757.1|86711.1|47
1626938540000|2021-07-22 07:22:20|86771.8|86721.8|86771.5|86721.5|86774.8|86724.8|86771.1|86721.1|40
1626938550000|2021-07-22 07:22:30|86772.1|86722.1|86768.4|86718.4|86773.4|86723.4|86768.3|86718.3|39
1626938560000|2021-07-22 07:22:40|86768.7|86718.7|86773.4|86723.4|86774.1|86724.1|86765.7|86715.7|52
1626938570000|2021-07-22 07:22:50|86773.3|86723.3|86774.2|86724.2|86776.5|86726.5|86773.2|86723.2|44
1626938580000|2021-07-22 07:23:00|86773.7|86723.7|86772.3|86722.3|86775.5|86725.5|86771|86721|37
1626938590000|2021-07-22 07:23:10|86773.8|86723.8|86776.6|86726.6|86776.8|86726.8|86771.4|86721.4|43
1626938600000|2021-07-22 07:23:20|86776|86726|86776.5|86726.5|86778.4|86736.3|86761.2|86720.5|46
1626938610000|2021-07-22 07:23:30|86776.2|86726.2|86780|86730|86781.1|86731.1|86776|86726|51
1626938620000|2021-07-22 07:23:40|86779.4|86729.4|86778.2|86728.2|86779.4|86729.4|86774|86724|43
1626938630000|2021-07-22 07:23:50|86776.7|86726.7|86779.1|86729.1|86780.5|86730.5|86776.7|86726.7|40
1626938640000|2021-07-22 07:24:00|86778.7|86728.7|86779.2|86729.2|86786|86736|86778.7|86728.7|43
1626938650000|2021-07-22 07:24:10|86778.4|86728.4|86779.7|86729.7|86781.2|86731.2|86778.3|86728.3|41
1626938660000|2021-07-22 07:24:20|86779.6|86729.6|86782.1|86732.1|86788.3|86738.3|86778.3|86728.3|44
1626938670000|2021-07-22 07:24:30|86781.6|86731.6|86785.1|86735.1|86787.1|86747|86771.3|86731.6|40
1626938680000|2021-07-22 07:24:40|86786.4|86736.4|86792|86742|86792.3|86749.3|86774.2|86736.4|56
1626938690000|2021-07-22 07:24:50|86791.1|86741.1|86781.9|86731.9|86791.7|86741.7|86781.3|86731.3|59
1626938700000|2021-07-22 07:25:00|86781|86731|86784.2|86734.2|86784.9|86734.9|86780.7|86730.7|37
1626938710000|2021-07-22 07:25:10|86783.9|86733.9|86784.8|86734.8|86785.4|86735.4|86783.6|86733.6|21
1626938720000|2021-07-22 07:25:20|86785.5|86735.5|86785.1|86735.1|86785.5|86735.5|86780.8|86730.8|45
1626938730000|2021-07-22 07:25:30|86785.5|86735.5|86782.3|86732.3|86786.5|86736.5|86781.4|86731.4|22
1626938740000|2021-07-22 07:25:40|86781.6|86731.6|86782.4|86732.4|86782.4|86732.4|86780.5|86730.5|22
1626938750000|2021-07-22 07:25:50|86782.3|86732.3|86774.1|86724.1|86782.3|86732.3|86773.3|86723.3|45
1626938760000|2021-07-22 07:26:00|86775.4|86725.4|86772.1|86722.1|86775.5|86733.7|86756.4|86718.4|47
1626938770000|2021-07-22 07:26:10|86771|86721|86771.5|86721.5|86772.9|86722.9|86770.3|86720.3|43
1626938780000|2021-07-22 07:26:20|86771.7|86721.7|86777.3|86727.3|86777.6|86727.6|86771.7|86721.7|43
1626938790000|2021-07-22 07:26:30|86777.4|86727.4|86777.1|86727.1|86778.2|86728.2|86775.9|86725.9|40
1626938800000|2021-07-22 07:26:40|86777.2|86727.2|86780.2|86730.2|86782|86732|86777.1|86727.1|32
1626938810000|2021-07-22 07:26:50|86781|86731|86778.1|86728.1|86781|86731|86775.6|86725.6|43
1626938820000|2021-07-22 07:27:00|86777.8|86727.8|86783.2|86733.2|86784.8|86745.5|86769.3|86727.7|42
1626938830000|2021-07-22 07:27:10|86783.6|86733.6|86787|86737|86787.1|86737.1|86782.7|86732.7|41
1626938840000|2021-07-22 07:27:20|86786.9|86736.9|86782.4|86732.4|86787.3|86737.3|86782.4|86732.4|33
1626938850000|2021-07-22 07:27:30|86782.3|86732.3|86783.2|86733.2|86786.3|86736.3|86782.3|86732.3|26
1626938860000|2021-07-22 07:27:40|86783.3|86733.3|86782.8|86732.8|86783.9|86733.9|86782.8|86732.8|27
1626938870000|2021-07-22 07:27:50|86783|86733|86772|86722|86784.3|86734.7|86757.1|86720.2|32
1626938880000|2021-07-22 07:28:00|86771.7|86721.7|86774.6|86724.6|86776.4|86737.1|86761.4|86720.1|40
1626938890000|2021-07-22 07:28:10|86775.2|86725.2|86780.7|86730.7|86781.8|86740.8|86761.4|86723.6|47
1626938900000|2021-07-22 07:28:20|86780.4|86730.4|86766.3|86741.3|86781.5|86742.9|86766.3|86728.7|38
1626938910000|2021-07-22 07:28:30|86766|86741|86775.8|86725.8|86780.9|86741.1|86766|86723|47
1626938920000|2021-07-22 07:28:40|86775.6|86725.6|86775.3|86725.3|86776.3|86726.3|86773.8|86723.8|33
1626938930000|2021-07-22 07:28:50|86775|86725|86777.7|86727.7|86779.1|86739.3|86760.9|86724.8|33
1626938940000|2021-07-22 07:29:00|86778.8|86728.8|86785|86735|86785|86746.2|86768|86726.1|59
1626938950000|2021-07-22 07:29:10|86784.6|86734.6|86781.1|86731.1|86787|86746|86771|86728.8|61
1626938960000|2021-07-22 07:29:20|86782.3|86732.3|86780|86730|86784.8|86734.8|86777.3|86727.3|46
1626938970000|2021-07-22 07:29:30|86779.2|86729.2|86778.3|86728.3|86779.8|86729.8|86776.1|86726.1|42
1626938980000|2021-07-22 07:29:40|86777.4|86727.4|86776.1|86726.1|86778.1|86728.1|86776.1|86726.1|29
1626938990000|2021-07-22 07:29:50|86775.7|86725.7|86774.9|86724.9|86776.5|86726.5|86774.1|86724.1|37
1626939000000|2021-07-22 07:30:00|86775|86725|86773.1|86723.1|86775|86735.8|86758.8|86720.5|47
1626939010000|2021-07-22 07:30:10|86773.3|86723.3|86773.3|86723.3|86774.4|86724.4|86772.5|86722.5|30
1626939020000|2021-07-22 07:30:20|86774.3|86724.3|86754.8|86729.8|86774.3|86733.8|86754.8|86723.1|47
1626939030000|2021-07-22 07:30:30|86755.8|86730.8|86754.1|86729.1|86768.4|86730.8|86753.6|86716.2|27
1626939040000|2021-07-22 07:30:40|86754|86729|86765.9|86715.9|86766.1|86730.1|86751.9|86715.1|37
1626939050000|2021-07-22 07:30:50|86765.7|86715.7|86766|86716|86766.3|86716.3|86764.1|86714.1|37
1626939060000|2021-07-22 07:31:00|86765.9|86715.9|86766|86716|86767.1|86717.1|86765.9|86715.9|20
1626939070000|2021-07-22 07:31:10|86766.2|86716.2|86769.1|86719.1|86769.5|86719.5|86766.1|86716.1|29
1626939080000|2021-07-22 07:31:20|86769.4|86719.4|86770.4|86720.4|86770.9|86720.9|86768.2|86718.2|24
1626939090000|2021-07-22 07:31:30|86770.2|86720.2|86771.9|86721.9|86772.1|86722.1|86768.5|86718.5|40
1626939100000|2021-07-22 07:31:40|86771.7|86721.7|86772.4|86722.4|86772.8|86722.8|86771.1|86721.1|21
1626939110000|2021-07-22 07:31:50|86772|86722|86768.7|86718.7|86772.1|86732.8|86755.2|86717.1|32
1626939120000|2021-07-22 07:32:00|86769.2|86719.2|86772.8|86722.8|86776.3|86733.6|86757.8|86719.2|44
1626939130000|2021-07-22 07:32:10|86774.1|86724.1|86775|86725|86775.1|86725.1|86772.6|86722.6|39
1626939140000|2021-07-22 07:32:20|86774.8|86724.8|86773.7|86723.7|86775.4|86736.8|86761.8|86723.4|28
1626939150000|2021-07-22 07:32:30|86774.2|86724.2|86770.6|86720.6|86774.2|86724.2|86770.6|86720.6|28
1626939160000|2021-07-22 07:32:40|86771.2|86721.2|86772.7|86722.7|86774.6|86724.6|86771.1|86721.1|30
1626939170000|2021-07-22 07:32:50|86771.4|86721.4|86766.5|86741.5|86773.4|86741.9|86759.3|86720|43
1626939180000|2021-07-22 07:33:00|86767.8|86742.8|86771.2|86746.2|86786.2|86747.4|86767.8|86733.4|38
1626939190000|2021-07-22 07:33:10|86771.4|86746.4|86777.6|86727.6|86779.2|86746.4|86765.1|86727.6|36
1626939200000|2021-07-22 07:33:20|86764.9|86739.9|86779.5|86729.5|86780|86741|86762.3|86725|43
1626939210000|2021-07-22 07:33:30|86765.9|86740.9|86775.8|86725.8|86778.8|86740.9|86762.7|86725.1|50
1626939220000|2021-07-22 07:33:40|86775.5|86725.5|86775.8|86725.8|86777.2|86727.2|86774.8|86724.8|26
1626939230000|2021-07-22 07:33:50|86776.4|86726.4|86753|86728|86776.4|86735|86751.8|86714.6|50
1626939240000|2021-07-22 07:34:00|86753.1|86728.1|86755.2|86730.2|86768.4|86731.4|86753|86715.4|47
1626939250000|2021-07-22 07:34:10|86755.7|86730.7|86770.4|86720.4|86771.4|86733.4|86755.3|86718|48
1626939260000|2021-07-22 07:34:20|86770.9|86720.9|86767.5|86717.5|86770.9|86720.9|86765.4|86715.4|42
1626939270000|2021-07-22 07:34:30|86768.1|86718.1|86765.4|86715.4|86768.1|86718.1|86764.9|86714.9|30
1626939280000|2021-07-22 07:34:40|86766.4|86716.4|86755.8|86730.8|86768.8|86730.8|86754.8|86716.1|32
1626939290000|2021-07-22 07:34:50|86756.3|86731.3|86774.2|86724.2|86774.5|86733.9|86755.3|86719.6|40
1626939300000|2021-07-22 07:35:00|86773.3|86723.3|86774.7|86724.7|86778.2|86740.5|86764|86723.3|60
1626939310000|2021-07-22 07:35:10|86774.4|86724.4|86775.7|86725.7|86776.1|86726.1|86773.9|86723.9|26
1626939320000|2021-07-22 07:35:20|86775.5|86725.5|86775.3|86725.3|86776.5|86726.5|86774.7|86724.7|28
1626939330000|2021-07-22 07:35:30|86775.2|86725.2|86776.8|86726.8|86777.5|86727.5|86774.8|86724.8|35
1626939340000|2021-07-22 07:35:40|86777.1|86727.1|86777.1|86727.1|86777.7|86727.7|86776.1|86726.1|27
1626939350000|2021-07-22 07:35:50|86776.9|86726.9|86775|86725|86777.8|86727.8|86773.7|86723.7|39
1626939360000|2021-07-22 07:36:00|86775.1|86725.1|86768.6|86718.6|86775.6|86725.6|86767.7|86717.7|42
1626939370000|2021-07-22 07:36:10|86769.3|86719.3|86768.2|86718.2|86770.8|86720.8|86768.2|86718.2|34
1626939380000|2021-07-22 07:36:20|86767.9|86717.9|86770.1|86720.1|86770.7|86720.7|86767.9|86717.9|31
1626939390000|2021-07-22 07:36:30|86770.3|86720.3|86769.4|86719.4|86770.5|86720.5|86769.4|86719.4|22
1626939400000|2021-07-22 07:36:40|86769.6|86719.6|86755.2|86730.2|86770|86730.2|86753.8|86718.1|25
1626939410000|2021-07-22 07:36:50|86754.9|86729.9|86756.4|86731.4|86767.7|86731.4|86753.5|86716.3|28
1626939420000|2021-07-22 07:37:00|86756.2|86731.2|86756.7|86731.7|86758.5|86733.5|86756.2|86731.2|35
1626939430000|2021-07-22 07:37:10|86756.5|86731.5|86758.7|86733.7|86759|86734|86755.6|86730.6|40
1626939440000|2021-07-22 07:37:20|86759.1|86734.1|86760.9|86735.9|86761|86736|86758.2|86733.2|29
1626939450000|2021-07-22 07:37:30|86761|86736|86759.9|86734.9|86761|86736|86757.1|86732.1|30
1626939460000|2021-07-22 07:37:40|86760|86735|86758|86733|86762|86737|86757.8|86732.8|31
1626939470000|2021-07-22 07:37:50|86758.5|86733.5|86759.7|86734.7|86761.5|86736.5|86758.5|86733.5|33
1626939480000|2021-07-22 07:38:00|86759.6|86734.6|86761.2|86736.2|86762.2|86737.2|86759|86734|29
1626939490000|2021-07-22 07:38:10|86761.3|86736.3|86761.5|86736.5|86762.3|86737.3|86761|86736|17
1626939500000|2021-07-22 07:38:20|86761.6|86736.6|86761.7|86736.7|86761.7|86736.7|86761.1|86736.1|18
1626939510000|2021-07-22 07:38:30|86761.4|86736.4|86758.2|86733.2|86762.1|86737.1|86755.1|86730.1|35
1626939520000|2021-07-22 07:38:40|86757.7|86732.7|86756.7|86731.7|86758.1|86733.1|86755.5|86730.5|42
1626939530000|2021-07-22 07:38:50|86757|86732|86756.5|86731.5|86757.9|86732.9|86756.3|86731.3|30
1626939540000|2021-07-22 07:39:00|86756.6|86731.6|86760.4|86735.4|86773.2|86737.9|86756.6|86722.6|35
1626939550000|2021-07-22 07:39:10|86760.5|86735.5|86760.2|86735.2|86760.8|86735.8|86759.7|86734.7|19
1626939560000|2021-07-22 07:39:20|86760.3|86735.3|86760.4|86735.4|86760.6|86735.6|86759.9|86734.9|15
1626939570000|2021-07-22 07:39:30|86760.2|86735.2|86763.7|86738.7|86777.3|86739.9|86760.2|86725.1|26
1626939580000|2021-07-22 07:39:40|86763.2|86738.2|86765.2|86740.2|86781.4|86744.9|86763.2|86728.9|45
1626939590000|2021-07-22 07:39:50|86765|86740|86785.8|86735.8|86786.2|86747|86764.7|86730.5|39
1626939600000|2021-07-22 07:40:00|86785.5|86735.5|86790.8|86740.8|86792|86754.9|86777.6|86734.3|46
1626939610000|2021-07-22 07:40:10|86787.1|86737.1|86785.4|86735.4|86787.1|86748.8|86773.2|86733.8|41
1626939620000|2021-07-22 07:40:20|86785.6|86735.6|86784.6|86734.6|86787.7|86737.7|86784.6|86734.6|34
1626939630000|2021-07-22 07:40:30|86785.9|86735.9|86763.1|86738.1|86786.1|86741.4|86762.9|86728.4|39
1626939640000|2021-07-22 07:40:40|86762.9|86737.9|86773.1|86723.1|86778.9|86738.5|86762.9|86723.1|52
1626939650000|2021-07-22 07:40:50|86773.4|86723.4|86773.5|86723.5|86775.4|86725.4|86772.5|86722.5|29
1626939660000|2021-07-22 07:41:00|86773.4|86723.4|86777.5|86727.5|86780.8|86730.8|86773.3|86723.3|45
1626939670000|2021-07-22 07:41:10|86778.3|86728.3|86776|86726|86778.3|86728.3|86776|86726|23
1626939680000|2021-07-22 07:41:20|86776.8|86726.8|86776.3|86726.3|86777.1|86727.1|86775.5|86725.5|20
1626939690000|2021-07-22 07:41:30|86776.5|86726.5|86778.3|86728.3|86780.2|86741.6|86766.2|86726.3|26
1626939700000|2021-07-22 07:41:40|86778.8|86728.8|86778.9|86728.9|86779.7|86729.7|86777.2|86727.2|35
1626939710000|2021-07-22 07:41:50|86779.3|86729.3|86774.4|86724.4|86781.3|86731.3|86774.4|86724.4|28
1626939720000|2021-07-22 07:42:00|86775.2|86725.2|86774.1|86724.1|86775.4|86725.4|86771.9|86721.9|43
1626939730000|2021-07-22 07:42:10|86770.3|86720.3|86771.8|86721.8|86772.7|86722.7|86770.3|86720.3|37
1626939740000|2021-07-22 07:42:20|86772|86722|86774.3|86724.3|86776|86726|86771.7|86721.7|29
1626939750000|2021-07-22 07:42:30|86774.6|86724.6|86772.2|86722.2|86775.3|86734.7|86759.7|86721.8|26
1626939760000|2021-07-22 07:42:40|86771.6|86721.6|86773.2|86723.2|86776.3|86736.5|86759.7|86721.6|43
1626939770000|2021-07-22 07:42:50|86773.3|86723.3|86771.7|86721.7|86774|86724|86771.7|86721.7|38
1626939780000|2021-07-22 07:43:00|86772.3|86722.3|86777.4|86727.4|86777.4|86727.4|86771.1|86721.1|41
1626939790000|2021-07-22 07:43:10|86778.3|86728.3|86788|86738|86788|86748.9|86771.2|86727.2|47
1626939800000|2021-07-22 07:43:20|86788.5|86738.5|86786|86736|86788.5|86738.5|86784|86734|45
1626939810000|2021-07-22 07:43:30|86786.3|86736.3|86786.2|86736.2|86786.8|86736.8|86785.6|86735.6|18
1626939820000|2021-07-22 07:43:40|86786.1|86736.1|86792.4|86742.4|86792.7|86742.7|86786.1|86736.1|41
1626939830000|2021-07-22 07:43:50|86791.7|86741.7|86790.4|86740.4|86795.8|86745.8|86789.3|86739.3|46
1626939840000|2021-07-22 07:44:00|86789.2|86739.2|86793.8|86743.8|86794.5|86744.5|86789.2|86739.2|32
1626939850000|2021-07-22 07:44:10|86793.5|86743.5|86794.9|86744.9|86795.3|86745.3|86791.9|86741.9|29
1626939860000|2021-07-22 07:44:20|86795|86745|86800.6|86750.6|86801.6|86762.7|86784.2|86745|36
1626939870000|2021-07-22 07:44:30|86800.8|86750.8|86800|86750|86801|86751|86799.9|86749.9|15
1626939880000|2021-07-22 07:44:40|86800.1|86750.1|86799.8|86749.8|86800.8|86750.8|86798.7|86748.7|19
1626939890000|2021-07-22 07:44:50|86799.4|86749.4|86799.8|86749.8|86799.8|86749.8|86799.1|86749.1|13
1626939900000|2021-07-22 07:45:00|86799.9|86749.9|86800.5|86750.5|86800.8|86750.8|86798.8|86748.8|39
1626939910000|2021-07-22 07:45:10|86800.4|86750.4|86798.8|86748.8|86800.8|86750.8|86798.8|86748.8|38
1626939920000|2021-07-22 07:45:20|86798.7|86748.7|86795.6|86745.6|86798.7|86748.7|86792.7|86742.7|35
1626939930000|2021-07-22 07:45:30|86795.4|86745.4|86789.9|86764.9|86797.2|86765.8|86785.1|86745.4|39
1626939940000|2021-07-22 07:45:40|86788.7|86763.7|86806.7|86756.7|86811.6|86769.4|86788.2|86755.3|48
1626939950000|2021-07-22 07:45:50|86806.6|86756.6|86810.9|86760.9|86810.9|86760.9|86798|86748|55
1626939960000|2021-07-22 07:46:00|86811.2|86761.2|86809.1|86759.1|86813.1|86763.1|86807.9|86757.9|51
1626939970000|2021-07-22 07:46:10|86809.2|86759.2|86806.1|86756.1|86812.2|86762.2|86805.5|86755.5|60
1626939980000|2021-07-22 07:46:20|86806.2|86756.2|86807.4|86757.4|86807.4|86757.4|86803.5|86753.5|44
1626939990000|2021-07-22 07:46:30|86807.6|86757.6|86808.3|86758.3|86809.7|86773|86796.5|86757.2|30
1626940000000|2021-07-22 07:46:40|86808.4|86758.4|86809|86759|86809.2|86759.2|86807.6|86757.6|25
1626940010000|2021-07-22 07:46:50|86808.3|86758.3|86803.7|86753.7|86808.7|86758.7|86803.4|86753.4|23
1626940020000|2021-07-22 07:47:00|86802.2|86752.2|86802.9|86752.9|86804.6|86754.6|86801.1|86751.1|41
1626940030000|2021-07-22 07:47:10|86802.7|86752.7|86802.8|86752.8|86803.2|86753.2|86800|86750|40
1626940040000|2021-07-22 07:47:20|86802.9|86752.9|86803.1|86753.1|86804|86754|86802.6|86752.6|28
1626940050000|2021-07-22 07:47:30|86802.9|86752.9|86801.5|86751.5|86802.9|86752.9|86801.5|86751.5|25
1626940060000|2021-07-22 07:47:40|86801.6|86751.6|86801.1|86751.1|86802.3|86752.3|86800.4|86750.4|17
1626940070000|2021-07-22 07:47:50|86801.3|86751.3|86811|86761|86812.7|86762.7|86797.5|86747.5|37
1626940080000|2021-07-22 07:48:00|86811.5|86761.5|86810|86760|86811.8|86761.8|86808.2|86758.2|40
1626940090000|2021-07-22 07:48:10|86810.1|86760.1|86817.1|86767.1|86818.9|86779.6|86804.6|86759.5|46
1626940100000|2021-07-22 07:48:20|86817.8|86767.8|86822.2|86772.2|86823.4|86773.4|86817.4|86767.4|37
1626940110000|2021-07-22 07:48:30|86822.8|86772.8|86832.8|86782.8|86835|86785|86821.6|86771.6|43
1626940120000|2021-07-22 07:48:40|86832.7|86782.7|86825|86775|86832.7|86782.7|86824.1|86774.1|43
1626940130000|2021-07-22 07:48:50|86825.2|86775.2|86827.7|86777.7|86830.6|86780.6|86825.2|86775.2|51
1626940140000|2021-07-22 07:49:00|86827.8|86777.8|86837.1|86787.1|86837.1|86787.1|86827.8|86777.8|41
1626940150000|2021-07-22 07:49:10|86837.8|86787.8|86839.2|86789.2|86839.3|86789.3|86837.6|86787.6|47
1626940160000|2021-07-22 07:49:20|86839.1|86789.1|86841.6|86791.6|86843.1|86793.1|86838.9|86788.9|40
1626940170000|2021-07-22 07:49:30|86841.5|86791.5|86842.9|86792.9|86842.9|86792.9|86839.2|86789.2|45
1626940180000|2021-07-22 07:49:40|86842.3|86792.3|86839.9|86789.9|86845.1|86795.1|86839.7|86789.7|47
1626940190000|2021-07-22 07:49:50|86840|86790|86834.5|86784.5|86841|86791|86834.5|86784.5|47
1626940200000|2021-07-22 07:50:00|86834.7|86784.7|86814.7|86789.7|86836|86789.7|86814.7|86781|47
1626940210000|2021-07-22 07:50:10|86828.7|86778.7|86819.4|86769.4|86828.7|86784.7|86809.7|86769|59
1626940220000|2021-07-22 07:50:20|86819.2|86769.2|86810.3|86760.3|86820.2|86775.4|86797.2|86759.6|50
1626940230000|2021-07-22 07:50:30|86810.4|86760.4|86806.8|86756.8|86812.4|86774.4|86798.6|86755.9|34
1626940240000|2021-07-22 07:50:40|86806.9|86756.9|86805.9|86755.9|86808.4|86758.4|86805.5|86755.5|40
1626940250000|2021-07-22 07:50:50|86806|86756|86812.1|86762.1|86812.1|86762.1|86806|86756|40
1626940260000|2021-07-22 07:51:00|86811.7|86761.7|86809.2|86759.2|86812|86762|86808.5|86758.5|49
1626940270000|2021-07-22 07:51:10|86809.5|86759.5|86814.2|86764.2|86818.6|86768.6|86807.1|86757.1|43
1626940280000|2021-07-22 07:51:20|86814.7|86764.7|86817.1|86767.1|86817.3|86767.3|86813|86763|40
1626940290000|2021-07-22 07:51:30|86816.9|86766.9|86824.3|86774.3|86824.3|86774.3|86816.1|86766.1|39
1626940300000|2021-07-22 07:51:40|86823.6|86773.6|86823.8|86773.8|86823.8|86773.8|86821.5|86771.5|32
1626940310000|2021-07-22 07:51:50|86823.6|86773.6|86826.8|86776.8|86829.6|86779.6|86822.9|86772.9|46
1626940320000|2021-07-22 07:52:00|86827|86777|86826.1|86776.1|86827|86777|86825.9|86775.9|26
1626940330000|2021-07-22 07:52:10|86826.2|86776.2|86821.5|86771.5|86826.5|86776.5|86816.9|86766.9|51
1626940340000|2021-07-22 07:52:20|86821.4|86771.4|86811|86761|86821.7|86771.7|86810.6|86760.6|40
1626940350000|2021-07-22 07:52:30|86811.3|86761.3|86812|86762|86816.5|86774.4|86798.5|86761.3|49
1626940360000|2021-07-22 07:52:40|86811.8|86761.8|86801.9|86751.9|86812.6|86774.5|86799.5|86751.9|49
1626940370000|2021-07-22 07:52:50|86801.4|86751.4|86802.6|86752.6|86804.8|86754.8|86800.1|86750.1|50
1626940380000|2021-07-22 07:53:00|86802.9|86752.9|86803.7|86753.7|86806.9|86756.9|86802.6|86752.6|45
1626940390000|2021-07-22 07:53:10|86803.6|86753.6|86803.5|86753.5|86803.9|86753.9|86803|86753|30
1626940400000|2021-07-22 07:53:20|86803.7|86753.7|86810.5|86760.5|86810.9|86760.9|86802.8|86752.8|37
1626940410000|2021-07-22 07:53:30|86810.7|86760.7|86809.3|86759.3|86811.2|86761.2|86804.9|86754.9|51
1626940420000|2021-07-22 07:53:40|86810.8|86760.8|86811|86761|86811.8|86761.8|86809.4|86759.4|47
1626940430000|2021-07-22 07:53:50|86811.2|86761.2|86804.8|86754.8|86811.2|86761.2|86802.8|86752.8|40
1626940440000|2021-07-22 07:54:00|86804.3|86754.3|86798.9|86748.9|86806.4|86759.2|86784.2|86747.9|32
1626940450000|2021-07-22 07:54:10|86798.5|86748.5|86810.6|86760.6|86810.8|86770.7|86791|86748.3|59
1626940460000|2021-07-22 07:54:20|86811.2|86761.2|86798.8|86748.8|86811.2|86761.2|86797.9|86747.9|51
1626940470000|2021-07-22 07:54:30|86798.9|86748.9|86791.4|86741.4|86799.5|86749.5|86791.4|86741.4|50
1626940480000|2021-07-22 07:54:40|86791.5|86741.5|86794.6|86744.6|86794.8|86744.8|86791.1|86741.1|39
1626940490000|2021-07-22 07:54:50|86794.5|86744.5|86792.8|86742.8|86794.9|86744.9|86792.4|86742.4|33
1626940500000|2021-07-22 07:55:00|86793|86743|86801.4|86751.4|86803.4|86753.4|86793|86743|44
1626940510000|2021-07-22 07:55:10|86801.6|86751.6|86810.1|86760.1|86813.6|86774.5|86795.2|86751.3|53
1626940520000|2021-07-22 07:55:20|86809.4|86759.4|86811.9|86761.9|86812.9|86773.2|86798.2|86759.4|44
1626940530000|2021-07-22 07:55:30|86810.7|86760.7|86811.3|86761.3|86813|86763|86808|86758|41
1626940540000|2021-07-22 07:55:40|86811|86761|86810.1|86760.1|86813.7|86763.7|86808|86758|36
1626940550000|2021-07-22 07:55:50|86810.3|86760.3|86799.2|86749.2|86810.8|86760.8|86794.1|86744.1|43
1626940560000|2021-07-22 07:56:00|86798.9|86748.9|86809.3|86759.3|86809.8|86759.8|86797.5|86747.5|43
1626940570000|2021-07-22 07:56:10|86808.9|86758.9|86805.6|86755.6|86813.8|86763.8|86805.6|86755.6|46
1626940580000|2021-07-22 07:56:20|86805.7|86755.7|86798.1|86748.1|86807.9|86757.9|86798.1|86748.1|49
1626940590000|2021-07-22 07:56:30|86798.4|86748.4|86800.8|86750.8|86803.6|86753.6|86798|86748|54
1626940600000|2021-07-22 07:56:40|86800.7|86750.7|86795|86745|86805.2|86755.2|86794.9|86744.9|51
1626940610000|2021-07-22 07:56:50|86794.9|86744.9|86798.1|86748.1|86800.1|86750.1|86794.9|86744.9|50
1626940620000|2021-07-22 07:57:00|86797.7|86747.7|86808.1|86758.1|86811.1|86770.5|86793.5|86747.2|40
1626940630000|2021-07-22 07:57:10|86807.5|86757.5|86806.3|86756.3|86808.3|86758.3|86803.5|86753.5|45
1626940640000|2021-07-22 07:57:20|86805.1|86755.1|86801.7|86751.7|86807.3|86757.3|86801.7|86751.7|39
1626940650000|2021-07-22 07:57:30|86802.6|86752.6|86793.5|86743.5|86802.6|86752.6|86793.5|86743.5|60
1626940660000|2021-07-22 07:57:40|86794.4|86744.4|86798.3|86748.3|86800.7|86750.7|86793.8|86743.8|59
1626940670000|2021-07-22 07:57:50|86798.2|86748.2|86805|86755|86805.6|86767.2|86792.2|86747.8|61
1626940680000|2021-07-22 07:58:00|86804.8|86754.8|86804.6|86754.6|86804.9|86754.9|86803.4|86753.4|38
1626940690000|2021-07-22 07:58:10|86804.8|86754.8|86784.6|86759.6|86804.8|86760.1|86784.4|86747.4|44
1626940700000|2021-07-22 07:58:20|86785.1|86760.1|86817.3|86767.3|86817.3|86767.3|86784.9|86746|45
1626940710000|2021-07-22 07:58:30|86817.2|86767.2|86812.3|86762.3|86817.6|86767.6|86811.8|86761.8|48
1626940720000|2021-07-22 07:58:40|86812.5|86762.5|86815.8|86765.8|86816.7|86766.7|86812.1|86762.1|34
1626940730000|2021-07-22 07:58:50|86816|86766|86815.8|86765.8|86822.6|86783.4|86800.9|86765|45
1626940740000|2021-07-22 07:59:00|86815.7|86765.7|86813.9|86788.9|86825.7|86791.4|86813.4|86765.2|51
1626940750000|2021-07-22 07:59:10|86813.4|86788.4|86829.4|86779.4|86830.3|86788.6|86811.8|86775.1|57
1626940760000|2021-07-22 07:59:20|86828.9|86778.9|86840|86790|86840|86790|86828.7|86778.7|43
1626940770000|2021-07-22 07:59:30|86840.3|86790.3|86851.1|86801.1|86855.7|86805.7|86840.3|86790.3|67
1626940780000|2021-07-22 07:59:40|86850.2|86800.2|86847.1|86797.1|86852.4|86802.4|86847.1|86797.1|58
1626940790000|2021-07-22 07:59:50|86847|86797|86850|86800|86852.5|86802.5|86846.9|86796.9|58
1626940800000|2021-07-22 08:00:00|86848.8|86798.8|86862.5|86812.5|86870.3|86820.3|86848.1|86798.1|69
1626940810000|2021-07-22 08:00:10|86862.4|86812.4|86862.9|86812.9|86868.9|86818.9|86861|86811|69
1626940820000|2021-07-22 08:00:20|86863.1|86813.1|86872.4|86822.4|86872.7|86822.7|86861.5|86811.5|61
1626940830000|2021-07-22 08:00:30|86871.8|86821.8|86871.1|86821.1|86874.6|86824.6|86869.6|86819.6|60
1626940840000|2021-07-22 08:00:40|86871.2|86821.2|86882.1|86832.1|86882.1|86832.1|86868.1|86818.1|55
1626940850000|2021-07-22 08:00:50|86881.6|86831.6|86883.9|86833.9|86888.2|86838.2|86881.3|86831.3|56
1626940860000|2021-07-22 08:01:00|86884|86834|86870|86820|86888.7|86838.7|86870|86820|55
1626940870000|2021-07-22 08:01:10|86869.7|86819.7|86861.9|86811.9|86871.4|86821.4|86860.1|86810.1|55
1626940880000|2021-07-22 08:01:20|86861.8|86811.8|86855.3|86805.3|86861.8|86811.8|86854.4|86804.4|59
1626940890000|2021-07-22 08:01:30|86855.2|86805.2|86854|86804|86855.4|86805.4|86852.4|86802.4|53
1626940900000|2021-07-22 08:01:40|86853.9|86803.9|86860.1|86810.1|86860.5|86810.5|86850.6|86800.6|49
1626940910000|2021-07-22 08:01:50|86860.5|86810.5|86856.6|86806.6|86860.5|86810.5|86854|86804|47
1626940920000|2021-07-22 08:02:00|86855.3|86805.3|86855.7|86805.7|86856.2|86806.2|86851.3|86801.3|57
1626940930000|2021-07-22 08:02:10|86855.6|86805.6|86859.3|86809.3|86859.9|86809.9|86855.4|86805.4|39
1626940940000|2021-07-22 08:02:20|86859.1|86809.1|86855|86805|86860.8|86810.8|86853.9|86803.9|46
1626940950000|2021-07-22 08:02:30|86854.8|86804.8|86851|86801|86855.4|86805.4|86850.9|86800.9|40
1626940960000|2021-07-22 08:02:40|86851.6|86801.6|86850.9|86800.9|86852.4|86802.4|86848.1|86798.1|49
1626940970000|2021-07-22 08:02:50|86851.1|86801.1|86852.6|86802.6|86852.6|86802.6|86849.9|86799.9|35
1626940980000|2021-07-22 08:03:00|86852.3|86802.3|86857.4|86807.4|86859.4|86809.4|86852.1|86802.1|54
1626940990000|2021-07-22 08:03:10|86857.1|86807.1|86859.9|86809.9|86860.8|86810.8|86856.5|86806.5|44
1626941000000|2021-07-22 08:03:20|86860.3|86810.3|86862.8|86812.8|86865.6|86815.6|86857.3|86807.3|64
1626941010000|2021-07-22 08:03:30|86862.9|86812.9|86858.9|86808.9|86863.7|86813.7|86857.2|86807.2|47
1626941020000|2021-07-22 08:03:40|86857.6|86807.6|86862.9|86812.9|86862.9|86812.9|86857|86807|39
1626941030000|2021-07-22 08:03:50|86862.2|86812.2|86857.4|86807.4|86862.7|86812.7|86856.4|86806.4|41
1626941040000|2021-07-22 08:04:00|86856.6|86806.6|86849.4|86799.4|86858|86808|86847.9|86797.9|36
1626941050000|2021-07-22 08:04:10|86849.5|86799.5|86850.5|86800.5|86853.6|86803.6|86849.5|86799.5|52
1626941060000|2021-07-22 08:04:20|86850.7|86800.7|86861.5|86811.5|86862|86812|86850.7|86800.7|48
1626941070000|2021-07-22 08:04:30|86861|86811|86862.9|86812.9|86863.9|86813.9|86860.4|86810.4|40
1626941080000|2021-07-22 08:04:40|86862.7|86812.7|86857.4|86807.4|86864.3|86824.2|86845|86807|51
1626941090000|2021-07-22 08:04:50|86856.4|86806.4|86850.5|86800.5|86856.9|86816.8|86841.6|86799.4|56
1626941100000|2021-07-22 08:05:00|86850.8|86800.8|86856.3|86806.3|86856.3|86806.3|86850.8|86800.8|49
1626941110000|2021-07-22 08:05:10|86855.6|86805.6|86869.5|86819.5|86869.7|86819.7|86855.4|86805.4|59
1626941120000|2021-07-22 08:05:20|86869.3|86819.3|86866.8|86816.8|86871.4|86821.4|86866.8|86816.8|41
1626941130000|2021-07-22 08:05:30|86867|86817|86879.4|86829.4|86880.3|86830.3|86865.7|86815.7|50
1626941140000|2021-07-22 08:05:40|86879.1|86829.1|86881.5|86831.5|86883.1|86842.1|86867.1|86827.2|56
1626941150000|2021-07-22 08:05:50|86881.1|86831.1|86879.3|86829.3|86886.4|86836.4|86876.3|86826.3|59
1626941160000|2021-07-22 08:06:00|86878.7|86828.7|86874.8|86824.8|86879.5|86829.5|86874.8|86824.8|58
1626941170000|2021-07-22 08:06:10|86874.2|86824.2|86873.4|86823.4|86875.1|86825.1|86873.1|86823.1|43
1626941180000|2021-07-22 08:06:20|86873.8|86823.8|86875.7|86825.7|86878|86832|86855.9|86816.8|50
1626941190000|2021-07-22 08:06:30|86876.2|86826.2|86879|86829|86879.1|86829.1|86872.7|86822.7|44
1626941200000|2021-07-22 08:06:40|86863.3|86838.3|86880.3|86830.3|86880.4|86838.3|86862.2|86825.6|32
1626941210000|2021-07-22 08:06:50|86878.6|86828.6|86881.2|86831.2|86883|86843.5|86867.1|86826.5|39
1626941220000|2021-07-22 08:07:00|86880.5|86830.5|86883.6|86833.6|86883.9|86839.6|86864.6|86829|47
1626941230000|2021-07-22 08:07:10|86883|86833|86895.7|86845.7|86896.7|86846.7|86881.7|86831.7|50
1626941240000|2021-07-22 08:07:20|86894.5|86844.5|86899.7|86849.7|86901.5|86851.5|86894|86844|63
1626941250000|2021-07-22 08:07:30|86900.5|86850.5|86896.5|86846.5|86900.8|86850.8|86896.3|86846.3|59
1626941260000|2021-07-22 08:07:40|86897.3|86847.3|86906.9|86856.9|86906.9|86856.9|86897.3|86847.3|55
1626941270000|2021-07-22 08:07:50|86906.5|86856.5|86905.9|86855.9|86909|86859|86905|86855|58
1626941280000|2021-07-22 08:08:00|86905.2|86855.2|86910.3|86860.3|86910.5|86860.5|86904.9|86854.9|51
1626941290000|2021-07-22 08:08:10|86911.3|86861.3|86898.2|86848.2|86912.2|86862.2|86898.2|86848.2|55
1626941300000|2021-07-22 08:08:20|86899.4|86849.4|86902.8|86852.8|86904.3|86854.3|86899.4|86849.4|54
1626941310000|2021-07-22 08:08:30|86902.7|86852.7|86902.5|86852.5|86903.4|86853.4|86899.7|86849.7|51
1626941320000|2021-07-22 08:08:40|86902.7|86852.7|86902.8|86852.8|86903.6|86853.6|86901.8|86851.8|43
1626941330000|2021-07-22 08:08:50|86903.4|86853.4|86912.6|86862.6|86915.7|86865.7|86901.6|86851.6|50
1626941340000|2021-07-22 08:09:00|86912.5|86862.5|86906.4|86856.4|86913.7|86863.7|86906.2|86856.2|56
1626941350000|2021-07-22 08:09:10|86907|86857|86901.1|86851.1|86908.1|86862.7|86887.7|86848.8|57
1626941360000|2021-07-22 08:09:20|86901|86851|86906.3|86856.3|86907|86865.5|86887.9|86848.5|55
1626941370000|2021-07-22 08:09:30|86905.9|86855.9|86904.2|86854.2|86910|86860|86903.1|86853.1|56
1626941380000|2021-07-22 08:09:40|86904.7|86854.7|86905.3|86855.3|86914|86876|86891.9|86854.7|50
1626941390000|2021-07-22 08:09:50|86904.9|86854.9|86904.8|86854.8|86909.5|86867.9|86892.8|86854|52
1626941400000|2021-07-22 08:10:00|86905.2|86855.2|86901.7|86851.7|86905.9|86855.9|86901.1|86851.1|44
1626941410000|2021-07-22 08:10:10|86901.5|86851.5|86910.7|86860.7|86911.6|86866.6|86887.9|86849.7|56
1626941420000|2021-07-22 08:10:20|86910.1|86860.1|86904.4|86854.4|86910.7|86872.8|86894.6|86852.9|43
1626941430000|2021-07-22 08:10:30|86903.4|86853.4|86905.7|86855.7|86905.7|86855.7|86901.4|86851.4|33
1626941440000|2021-07-22 08:10:40|86905.5|86855.5|86904.6|86854.6|86906.2|86856.2|86902.9|86852.9|32
1626941450000|2021-07-22 08:10:50|86904.8|86854.8|86902.2|86852.2|86905.6|86855.6|86902|86852|39
1626941460000|2021-07-22 08:11:00|86902|86852|86899.3|86849.3|86902.5|86852.5|86897.7|86847.7|47
1626941470000|2021-07-22 08:11:10|86899.2|86849.2|86901.3|86851.3|86903.9|86853.9|86894.6|86844.6|41
1626941480000|2021-07-22 08:11:20|86901|86851|86904.1|86854.1|86909.8|86859.8|86900|86850|65
1626941490000|2021-07-22 08:11:30|86903.5|86853.5|86905.1|86855.1|86905.9|86855.9|86902.7|86852.7|38
1626941500000|2021-07-22 08:11:40|86902.9|86852.9|86897.6|86847.6|86902.9|86860.3|86885.2|86847.3|35
1626941510000|2021-07-22 08:11:50|86899.5|86849.5|86911.3|86861.3|86911.3|86861.3|86899.5|86849.5|54
1626941520000|2021-07-22 08:12:00|86910.8|86860.8|86918.4|86868.4|86918.4|86868.4|86909.8|86859.8|52
1626941530000|2021-07-22 08:12:10|86916.9|86866.9|86926.4|86876.4|86928.5|86887.6|86912.6|86864.1|49
1626941540000|2021-07-22 08:12:20|86926.6|86876.6|86927.7|86877.7|86930.2|86880.2|86925.9|86875.9|56
1626941550000|2021-07-22 08:12:30|86928.1|86878.1|86930.4|86880.4|86931.4|86881.4|86927.4|86877.4|49
1626941560000|2021-07-22 08:12:40|86930.9|86880.9|86926.6|86876.6|86930.9|86880.9|86926.2|86876.2|40
1626941570000|2021-07-22 08:12:50|86926.4|86876.4|86925.8|86875.8|86929.9|86879.9|86923.3|86873.3|46
1626941580000|2021-07-22 08:13:00|86925.7|86875.7|86928.9|86878.9|86930.1|86880.1|86925.7|86875.7|33
1626941590000|2021-07-22 08:13:10|86930.1|86880.1|86936.2|86886.2|86936.4|86886.4|86929.8|86879.8|52
1626941600000|2021-07-22 08:13:20|86936|86886|86925.5|86900.5|86941.7|86900.6|86923.3|86884.9|45
1626941610000|2021-07-22 08:13:30|86925.1|86900.1|86938.1|86888.1|86938.3|86900.6|86925.1|86885.7|38
1626941620000|2021-07-22 08:13:40|86938|86888|86937.1|86887.1|86938.1|86888.1|86937.1|86887.1|41
1626941630000|2021-07-22 08:13:50|86936.9|86886.9|86937.6|86887.6|86940.1|86890.1|86936.8|86886.8|49
1626941640000|2021-07-22 08:14:00|86937.9|86887.9|86928.4|86903.4|86945.2|86903.4|86925.9|86887.4|67
1626941650000|2021-07-22 08:14:10|86927|86902|86939.3|86889.3|86940.8|86903.2|86926.7|86888.8|42
1626941660000|2021-07-22 08:14:20|86939.6|86889.6|86939.4|86889.4|86940.1|86901.8|86924.5|86888|34
1626941670000|2021-07-22 08:14:30|86939.8|86889.8|86925.5|86900.5|86939.9|86901.8|86925.4|86888.8|38
1626941680000|2021-07-22 08:14:40|86925.3|86900.3|86929.5|86879.5|86933.9|86900.3|86918.3|86879.5|44
1626941690000|2021-07-22 08:14:50|86929.7|86879.7|86927.7|86877.7|86930.7|86880.7|86924.8|86874.8|45
1626941700000|2021-07-22 08:15:00|86927.5|86877.5|86947.2|86897.2|86947.9|86907.9|86927.5|86877.5|56
1626941710000|2021-07-22 08:15:10|86947.6|86897.6|86942.6|86892.6|86948.7|86907.9|86932.9|86890.9|47
1626941720000|2021-07-22 08:15:20|86942.3|86892.3|86940.1|86890.1|86944.2|86894.2|86937.8|86887.8|48
1626941730000|2021-07-22 08:15:30|86939.9|86889.9|86924.4|86899.4|86940.8|86900.2|86924.1|86886.5|44
1626941740000|2021-07-22 08:15:40|86925|86900|86935.4|86885.4|86936.6|86900|86923.5|86885.3|35
1626941750000|2021-07-22 08:15:50|86934.7|86884.7|86935.1|86885.1|86935.5|86895.2|86919.5|86882.5|52
1626941760000|2021-07-22 08:16:00|86935.3|86885.3|86933|86883|86940.4|86900.1|86920.4|86881.7|60
1626941770000|2021-07-22 08:16:10|86932.8|86882.8|86930|86880|86933.6|86883.6|86929.2|86879.2|51
1626941780000|2021-07-22 08:16:20|86929.9|86879.9|86931.4|86881.4|86934.8|86884.8|86929.9|86879.9|45
1626941790000|2021-07-22 08:16:30|86930.4|86880.4|86931.2|86881.2|86932.1|86882.1|86930.4|86880.4|29
1626941800000|2021-07-22 08:16:40|86931.1|86881.1|86929.3|86879.3|86931.6|86881.6|86929|86879|33
1626941810000|2021-07-22 08:16:50|86927.9|86877.9|86926.6|86876.6|86930.1|86880.1|86924.3|86874.3|43
1626941820000|2021-07-22 08:17:00|86927.1|86877.1|86926|86876|86927.9|86877.9|86925.1|86875.1|39
1626941830000|2021-07-22 08:17:10|86925.5|86875.5|86917|86867|86926.1|86887.3|86910|86866.9|43
1626941840000|2021-07-22 08:17:20|86919|86869|86918.6|86868.6|86919|86869|86915.3|86865.3|45
1626941850000|2021-07-22 08:17:30|86918.7|86868.7|86919|86869|86921.9|86884.5|86907.7|86868.4|47
1626941860000|2021-07-22 08:17:40|86919.1|86869.1|86907.5|86882.5|86923.9|86887.1|86906.7|86868.9|42
1626941870000|2021-07-22 08:17:50|86907.2|86882.2|86916.1|86866.1|86917.5|86883|86905.9|86865.6|36
1626941880000|2021-07-22 08:18:00|86915.8|86865.8|86905.2|86880.2|86919.9|86882|86900.8|86864.6|63
1626941890000|2021-07-22 08:18:10|86906.5|86881.5|86915.7|86865.7|86916.6|86882.4|86903.3|86865.6|41
1626941900000|2021-07-22 08:18:20|86914.8|86864.8|86899.8|86874.8|86917.5|86878.3|86897.2|86861.8|49
1626941910000|2021-07-22 08:18:30|86900.5|86875.5|86898.9|86873.9|86911.9|86876.9|86898.2|86860.2|52
1626941920000|2021-07-22 08:18:40|86899.6|86874.6|86900.1|86875.1|86914.2|86877.6|86899.6|86863.6|36
1626941930000|2021-07-22 08:18:50|86900.2|86875.2|86901.4|86876.4|86912.1|86876.5|86897.6|86861.6|41
1626941940000|2021-07-22 08:19:00|86901.6|86876.6|86903.4|86878.4|86914.1|86879.2|86900.4|86863.3|43
1626941950000|2021-07-22 08:19:10|86903.5|86878.5|86904.5|86879.5|86904.5|86879.5|86901.8|86876.8|36
1626941960000|2021-07-22 08:19:20|86904.4|86879.4|86902|86877|86920.2|86882.9|86902|86868.7|43
1626941970000|2021-07-22 08:19:30|86901|86876|86913.6|86863.6|86917|86876|86901|86863.6|40
1626941980000|2021-07-22 08:19:40|86913.8|86863.8|86914|86864|86917.6|86876.9|86900.6|86862.5|41
1626941990000|2021-07-22 08:19:50|86914.1|86864.1|86916.5|86866.5|86916.5|86876.3|86899.8|86863.8|34
1626942000000|2021-07-22 08:20:00|86916|86866|86920.7|86870.7|86921.1|86881.4|86903.6|86865.7|34
1626942010000|2021-07-22 08:20:10|86920.4|86870.4|86909.8|86884.8|86924.6|86884.8|86906.6|86870.4|52
1626942020000|2021-07-22 08:20:20|86909.9|86884.9|86905.3|86880.3|86919.7|86884.9|86905.3|86866.3|55
1626942030000|2021-07-22 08:20:30|86905.5|86880.5|86910.2|86885.2|86911.1|86886.1|86904.7|86879.7|42
1626942040000|2021-07-22 08:20:40|86911.2|86886.2|86911.1|86886.1|86926.4|86886.4|86908.1|86872.8|44
1626942050000|2021-07-22 08:20:50|86911.5|86886.5|86916.6|86866.6|86918.9|86887.1|86901.8|86864.5|46
1626942060000|2021-07-22 08:21:00|86917.1|86867.1|86917.9|86867.9|86917.9|86867.9|86915.5|86865.5|37
1626942070000|2021-07-22 08:21:10|86917.8|86867.8|86914.6|86864.6|86918.9|86868.9|86914.3|86864.3|39
1626942080000|2021-07-22 08:21:20|86914.5|86864.5|86901.5|86851.5|86914.5|86864.5|86901|86851|43
1626942090000|2021-07-22 08:21:30|86900.7|86850.7|86904.7|86854.7|86906.1|86856.1|86900.7|86850.7|45
1626942100000|2021-07-22 08:21:40|86905.6|86855.6|86904.4|86854.4|86906.8|86866.9|86891.9|86854.2|38
1626942110000|2021-07-22 08:21:50|86904.2|86854.2|86906.7|86856.7|86907.9|86857.9|86904.2|86854.2|23
1626942120000|2021-07-22 08:22:00|86907|86857|86905.2|86855.2|86908.5|86871.3|86893.9|86855.2|38
1626942130000|2021-07-22 08:22:10|86907|86857|86912.8|86862.8|86912.8|86872.7|86891.9|86854.1|49
1626942140000|2021-07-22 08:22:20|86900.2|86875.2|86907.7|86857.7|86911.1|86875.7|86897.9|86856.9|38
1626942150000|2021-07-22 08:22:30|86907.1|86857.1|86894.6|86869.6|86908.2|86870.1|86894|86857.1|30
1626942160000|2021-07-22 08:22:40|86894.9|86869.9|86892.6|86867.6|86908.9|86869.9|86889.9|86855.2|50
1626942170000|2021-07-22 08:22:50|86893.5|86868.5|86898.5|86873.5|86902|86877|86892.5|86867.5|54
1626942180000|2021-07-22 08:23:00|86896.9|86871.9|86914.3|86864.3|86915.1|86876.8|86896.4|86858.6|36
1626942190000|2021-07-22 08:23:10|86900.8|86875.8|86913.1|86863.1|86914|86877|86899.9|86862.4|34
1626942200000|2021-07-22 08:23:20|86913.5|86863.5|86918.1|86868.1|86918.1|86881.5|86900|86863.5|36
1626942210000|2021-07-22 08:23:30|86917.5|86867.5|86904|86879|86918.9|86880|86903.4|86866.3|33
1626942220000|2021-07-22 08:23:40|86903.7|86878.7|86900.5|86875.5|86905.1|86880.1|86900.5|86875.5|33
1626942230000|2021-07-22 08:23:50|86900.8|86875.8|86905.8|86880.8|86906.6|86881.6|86899.9|86874.9|35
1626942240000|2021-07-22 08:24:00|86905.9|86880.9|86905.7|86880.7|86906.3|86881.3|86905|86880|30
1626942250000|2021-07-22 08:24:10|86905|86880|86907.2|86882.2|86923.1|86885.7|86905|86872.8|41
1626942260000|2021-07-22 08:24:20|86908.7|86883.7|86930.5|86880.5|86930.5|86894.4|86908.3|86880.5|56
1626942270000|2021-07-22 08:24:30|86930.8|86880.8|86926.6|86876.6|86930.8|86880.8|86925.7|86875.7|39
1626942280000|2021-07-22 08:24:40|86926|86876|86917.3|86892.3|86926|86893.3|86913.3|86876|33
1626942290000|2021-07-22 08:24:50|86917.4|86892.4|86916.9|86891.9|86917.6|86892.6|86915.2|86890.2|26
1626942300000|2021-07-22 08:25:00|86916.8|86891.8|86918.4|86893.4|86920|86895|86916.7|86891.7|37
1626942310000|2021-07-22 08:25:10|86918.7|86893.7|86934.3|86884.3|86934.3|86897.4|86914.6|86884.3|46
1626942320000|2021-07-22 08:25:20|86934.5|86884.5|86932.9|86882.9|86935|86885|86932.8|86882.8|42
1626942330000|2021-07-22 08:25:30|86932.8|86882.8|86922.7|86897.7|86935|86898.4|86921.7|86882.8|39
1626942340000|2021-07-22 08:25:40|86921.9|86896.9|86918.1|86893.1|86922.6|86897.6|86917.7|86892.7|35
1626942350000|2021-07-22 08:25:50|86917.6|86892.6|86928.3|86878.3|86930.1|86893.5|86915.4|86875.4|50
1626942360000|2021-07-22 08:26:00|86928.9|86878.9|86929.3|86879.3|86929.9|86879.9|86928.7|86878.7|38
1626942370000|2021-07-22 08:26:10|86928.9|86878.9|86924.8|86874.8|86929.2|86879.2|86924|86874|48
1626942380000|2021-07-22 08:26:20|86925|86875|86925.4|86875.4|86925.7|86875.7|86924.7|86874.7|24
1626942390000|2021-07-22 08:26:30|86925.5|86875.5|86919.1|86869.1|86928.5|86878.5|86919.1|86869.1|48
1626942400000|2021-07-22 08:26:40|86905|86880|86917.1|86867.1|86917.1|86881.2|86903.7|86865.6|33
1626942410000|2021-07-22 08:26:50|86916.8|86866.8|86913.2|86863.2|86917.2|86867.2|86913.2|86863.2|38
1626942420000|2021-07-22 08:27:00|86913.1|86863.1|86907.1|86857.1|86913.4|86873.3|86895|86856.9|47
1626942430000|2021-07-22 08:27:10|86907.2|86857.2|86907.7|86857.7|86911.2|86861.2|86907.2|86857.2|47
1626942440000|2021-07-22 08:27:20|86907.9|86857.9|86905.6|86855.6|86908.6|86858.6|86905.4|86855.4|47
1626942450000|2021-07-22 08:27:30|86905.5|86855.5|86906|86856|86907|86857|86904.9|86854.9|21
1626942460000|2021-07-22 08:27:40|86905.9|86855.9|86891.3|86841.3|86907.3|86857.3|86878.7|86841.3|23
1626942470000|2021-07-22 08:27:50|86891.4|86841.4|86884|86834|86891.5|86841.5|86883|86833|48
1626942480000|2021-07-22 08:28:00|86884.8|86834.8|86891|86841|86891.6|86841.6|86881.5|86831.5|51
1626942490000|2021-07-22 08:28:10|86890.3|86840.3|86891.8|86841.8|86894.1|86844.1|86889.6|86839.6|48
1626942500000|2021-07-22 08:28:20|86891.6|86841.6|86889.6|86839.6|86893.1|86843.1|86886.8|86836.8|29
1626942510000|2021-07-22 08:28:30|86890.2|86840.2|86893.6|86843.6|86895|86845|86888.5|86838.5|53
1626942520000|2021-07-22 08:28:40|86893.2|86843.2|86884.2|86834.2|86893.3|86843.3|86884.1|86834.1|48
1626942530000|2021-07-22 08:28:50|86884.9|86834.9|86883.9|86833.9|86885.1|86835.1|86883|86833|40
1626942540000|2021-07-22 08:29:00|86883.4|86833.4|86886.2|86836.2|86886.7|86836.7|86883.4|86833.4|41
1626942550000|2021-07-22 08:29:10|86887.3|86837.3|86888.2|86838.2|86891|86841|86887.3|86837.3|52
1626942560000|2021-07-22 08:29:20|86888.3|86838.3|86891.7|86841.7|86894.2|86844.2|86888.3|86838.3|56
1626942570000|2021-07-22 08:29:30|86892|86842|86888.4|86838.4|86892|86842|86886.8|86836.8|46
1626942580000|2021-07-22 08:29:40|86888.5|86838.5|86887|86837|86890.7|86840.7|86886.9|86836.9|36
1626942590000|2021-07-22 08:29:50|86887.3|86837.3|86886.1|86836.1|86887.4|86837.4|86885.1|86835.1|38
1626942600000|2021-07-22 08:30:00|86886.2|86836.2|86888|86838|86890.5|86840.5|86885.2|86835.2|50
1626942610000|2021-07-22 08:30:10|86887.6|86837.6|86884.9|86834.9|86889.8|86839.8|86884.8|86834.8|33
1626942620000|2021-07-22 08:30:20|86885.6|86835.6|86868.3|86843.3|86887.4|86843.3|86867.8|86830.7|48
1626942630000|2021-07-22 08:30:30|86868|86843|86875.4|86825.4|86881.5|86843|86866|86824.9|46
1626942640000|2021-07-22 08:30:40|86876.2|86826.2|86873.3|86823.3|86876.3|86826.3|86872.2|86822.2|34
1626942650000|2021-07-22 08:30:50|86873.4|86823.4|86874|86824|86875.2|86825.2|86873.3|86823.3|44
1626942660000|2021-07-22 08:31:00|86873.9|86823.9|86869.3|86819.3|86874.4|86824.4|86867.8|86817.8|54
1626942670000|2021-07-22 08:31:10|86869.5|86819.5|86860.3|86835.3|86875.8|86839.2|86859.3|86818.2|60
1626942680000|2021-07-22 08:31:20|86858.8|86833.8|86858|86833|86859|86834|86854|86829|51
1626942690000|2021-07-22 08:31:30|86857.9|86832.9|86872.4|86822.4|86873.2|86835.2|86857.5|86821.4|46
1626942700000|2021-07-22 08:31:40|86872.3|86822.3|86875.3|86825.3|86875.8|86825.8|86871.9|86821.9|39
1626942710000|2021-07-22 08:31:50|86875.4|86825.4|86874.7|86824.7|86876.4|86826.4|86873.3|86823.3|33
1626942720000|2021-07-22 08:32:00|86874.9|86824.9|86859.4|86834.4|86875.8|86835.1|86856.8|86821|45
1626942730000|2021-07-22 08:32:10|86860.7|86835.7|86866|86841|86866|86841|86859.9|86834.9|58
1626942740000|2021-07-22 08:32:20|86865.9|86840.9|86862.6|86837.6|86874.8|86841.7|86860.6|86824|52
1626942750000|2021-07-22 08:32:30|86874.6|86824.6|86861.6|86836.6|86874.6|86837.7|86859.6|86824.5|51
1626942760000|2021-07-22 08:32:40|86861.7|86836.7|86859.1|86834.1|86874.7|86836.9|86857.7|86821.8|56
1626942770000|2021-07-22 08:32:50|86859|86834|86859.5|86834.5|86860.1|86835.1|86858.6|86833.6|38
1626942780000|2021-07-22 08:33:00|86859.3|86834.3|86860.1|86835.1|86870.1|86835.4|86854.4|86817.6|52
1626942790000|2021-07-22 08:33:10|86859.6|86834.6|86860.1|86835.1|86871.5|86835.9|86856.7|86818.3|59
1626942800000|2021-07-22 08:33:20|86859.8|86834.8|86873.9|86823.9|86874.6|86836.6|86858.7|86822.3|37
1626942810000|2021-07-22 08:33:30|86873.7|86823.7|86861.5|86836.5|86874.5|86836.9|86860.6|86823.3|25
1626942820000|2021-07-22 08:33:40|86861.6|86836.6|86862.2|86837.2|86864.1|86839.1|86861.5|86836.5|36
1626942830000|2021-07-22 08:33:50|86862.1|86837.1|86880.6|86830.6|86880.9|86837.1|86859.2|86818.9|48
1626942840000|2021-07-22 08:34:00|86879.7|86829.7|86881.4|86831.4|86881.4|86831.4|86879|86829|39
1626942850000|2021-07-22 08:34:10|86881.2|86831.2|86880|86830|86884.6|86845.7|86866.7|86827.7|41
1626942860000|2021-07-22 08:34:20|86879.2|86829.2|86879|86829|86881.3|86843.3|86863.4|86826.5|38
1626942870000|2021-07-22 08:34:30|86879.6|86829.6|86868.6|86818.6|86879.6|86834|86856.2|86817.3|53
1626942880000|2021-07-22 08:34:40|86869.4|86819.4|86851.7|86826.7|86870.9|86826.8|86850.9|86811.6|54
1626942890000|2021-07-22 08:34:50|86851.3|86826.3|86863.9|86813.9|86865.3|86828.5|86851.1|86812.9|41
1626942900000|2021-07-22 08:35:00|86863.8|86813.8|86861.5|86811.5|86863.8|86822.9|86847|86807.8|53
1626942910000|2021-07-22 08:35:10|86861.4|86811.4|86867.4|86817.4|86867.9|86817.9|86860.9|86810.9|36
1626942920000|2021-07-22 08:35:20|86867.1|86817.1|86855.5|86805.5|86868.1|86818.1|86855.5|86805.5|55
1626942930000|2021-07-22 08:35:30|86856|86806|86853.3|86803.3|86856.7|86806.7|86852.7|86802.7|45
1626942940000|2021-07-22 08:35:40|86853.1|86803.1|86844.6|86794.6|86854.8|86804.8|86844.6|86794.6|44
1626942950000|2021-07-22 08:35:50|86845|86795|86845.9|86795.9|86847.5|86797.5|86843.4|86793.4|47
1626942960000|2021-07-22 08:36:00|86846.2|86796.2|86835.7|86810.7|86852.1|86814.7|86835|86796.2|51
1626942970000|2021-07-22 08:36:10|86837.3|86812.3|86842.9|86792.9|86844.6|86812.4|86830.8|86788.1|59
1626942980000|2021-07-22 08:36:20|86842.6|86792.6|86844.4|86794.4|86845.3|86795.3|86839.2|86789.2|52
1626942990000|2021-07-22 08:36:30|86844.6|86794.6|86845.1|86795.1|86848.2|86798.2|86844.6|86794.6|43
1626943000000|2021-07-22 08:36:40|86845.2|86795.2|86851.2|86801.2|86851.6|86801.6|86845.2|86795.2|46
1626943010000|2021-07-22 08:36:50|86851.8|86801.8|86851.8|86801.8|86852.6|86802.6|86849|86799|46
1626943020000|2021-07-22 08:37:00|86851.7|86801.7|86849.5|86799.5|86852.5|86802.5|86848.9|86798.9|39
1626943030000|2021-07-22 08:37:10|86849.6|86799.6|86850.1|86800.1|86850.6|86800.6|86848.1|86798.1|22
1626943040000|2021-07-22 08:37:20|86849.9|86799.9|86860.2|86810.2|86861.4|86811.4|86835.3|86791|50
1626943050000|2021-07-22 08:37:30|86859.8|86809.8|86857.9|86807.9|86860.4|86821.2|86845.7|86805.6|45
1626943060000|2021-07-22 08:37:40|86858.6|86808.6|86857.8|86807.8|86858.6|86808.6|86857|86807|26
1626943070000|2021-07-22 08:37:50|86857.6|86807.6|86852.3|86802.3|86860|86810|86850.6|86800.6|35
1626943080000|2021-07-22 08:38:00|86853.6|86803.6|86847.1|86822.1|86862.5|86824.6|86845.2|86803.6|56
1626943090000|2021-07-22 08:38:10|86847.3|86822.3|86857.3|86807.3|86857.7|86822.4|86846|86806.7|31
1626943100000|2021-07-22 08:38:20|86857.4|86807.4|86857.3|86807.3|86857.7|86807.7|86857.2|86807.2|22
1626943110000|2021-07-22 08:38:30|86859.2|86809.2|86858.2|86808.2|86859.2|86809.2|86857.7|86807.7|35
1626943120000|2021-07-22 08:38:40|86858.1|86808.1|86845.8|86820.8|86858.5|86821.6|86845.3|86808|22
1626943130000|2021-07-22 08:38:50|86845.6|86820.6|86845.7|86820.7|86846.3|86821.3|86845.1|86820.1|17
1626943140000|2021-07-22 08:39:00|86846.1|86821.1|86859.3|86809.3|86859.5|86821.3|86843.7|86806.8|40
1626943150000|2021-07-22 08:39:10|86859|86809|86854.3|86804.3|86859.6|86809.6|86853.6|86803.6|31
1626943160000|2021-07-22 08:39:20|86854.7|86804.7|86856|86806|86856.9|86820.3|86839.6|86802|44
1626943170000|2021-07-22 08:39:30|86855.6|86805.6|86851.2|86801.2|86857.1|86807.1|86849.8|86799.8|47
1626943180000|2021-07-22 08:39:40|86851.9|86801.9|86851.8|86801.8|86852.3|86802.3|86850|86800|34
1626943190000|2021-07-22 08:39:50|86851.5|86801.5|86851|86801|86852.6|86802.6|86850.9|86800.9|30
1626943200000|2021-07-22 08:40:00|86851.1|86801.1|86848.5|86798.5|86852.2|86813.7|86838.7|86795.8|44
1626943210000|2021-07-22 08:40:10|86849.4|86799.4|86843.5|86793.5|86849.4|86799.4|86843.3|86793.3|48
1626943220000|2021-07-22 08:40:20|86843|86793|86827.3|86777.3|86843.3|86800.1|86814.6|86776.5|50
1626943230000|2021-07-22 08:40:30|86826.7|86776.7|86832|86782|86834.2|86795.9|86820.9|86774.5|58
1626943240000|2021-07-22 08:40:40|86831.8|86781.8|86826.8|86776.8|86832.5|86789.1|86814.1|86775.4|64
1626943250000|2021-07-22 08:40:50|86826.6|86776.6|86824.7|86774.7|86826.8|86776.8|86824.7|86774.7|43
1626943260000|2021-07-22 08:41:00|86824.8|86774.8|86825|86775|86825.6|86775.6|86824.4|86774.4|21
1626943270000|2021-07-22 08:41:10|86824.7|86774.7|86817.1|86767.1|86825.1|86786.5|86809.7|86765.2|46
1626943280000|2021-07-22 08:41:20|86817|86767|86829.4|86779.4|86829.4|86779.4|86816.9|86766.9|50
1626943290000|2021-07-22 08:41:30|86829.6|86779.6|86831.3|86781.3|86838.4|86788.4|86828.6|86778.6|51
1626943300000|2021-07-22 08:41:40|86831.1|86781.1|86825.4|86775.4|86831.7|86788.1|86812.8|86774.8|52
1626943310000|2021-07-22 08:41:50|86825.3|86775.3|86821.9|86771.9|86825.3|86775.3|86821.9|86771.9|38
1626943320000|2021-07-22 08:42:00|86822|86772|86806.8|86756.8|86822|86772|86806.8|86756.8|59
1626943330000|2021-07-22 08:42:10|86807.2|86757.2|86806.2|86756.2|86808|86758|86805.2|86755.2|44
1626943340000|2021-07-22 08:42:20|86806.8|86756.8|86800.9|86750.9|86806.9|86756.9|86800.3|86750.3|38
1626943350000|2021-07-22 08:42:30|86799.9|86749.9|86790.4|86740.4|86801.6|86755.2|86777.5|86737.9|57
1626943360000|2021-07-22 08:42:40|86789.4|86739.4|86793.4|86743.4|86793.6|86743.6|86787.5|86737.5|52
1626943370000|2021-07-22 08:42:50|86793.7|86743.7|86790.6|86740.6|86793.7|86751.7|86775.4|86738.5|46
1626943380000|2021-07-22 08:43:00|86790.7|86740.7|86769.9|86719.9|86790.8|86740.8|86761.8|86719.9|73
1626943390000|2021-07-22 08:43:10|86770|86720|86770.6|86720.6|86773.7|86723.7|86769.4|86719.4|47
1626943400000|2021-07-22 08:43:20|86770.7|86720.7|86767|86717|86770.7|86731.3|86755.1|86714.4|55
1626943410000|2021-07-22 08:43:30|86766.8|86716.8|86768.3|86718.3|86770|86720|86766|86716|53
1626943420000|2021-07-22 08:43:40|86768.2|86718.2|86757.7|86707.7|86768.2|86728.4|86753.1|86706.8|39
1626943430000|2021-07-22 08:43:50|86757.4|86707.4|86749.6|86699.6|86757.4|86707.4|86748.9|86698.9|46
1626943440000|2021-07-22 08:44:00|86749.8|86699.8|86745.2|86695.2|86749.8|86699.8|86744.3|86694.3|51
1626943450000|2021-07-22 08:44:10|86746|86696|86732.9|86682.9|86746|86696|86730.5|86680.5|64
1626943460000|2021-07-22 08:44:20|86733|86683|86733.2|86683.2|86736.6|86686.6|86731.5|86681.5|44
1626943470000|2021-07-22 08:44:30|86732.8|86682.8|86733.7|86683.7|86734.3|86693.4|86716.5|86680|44
1626943480000|2021-07-22 08:44:40|86733.6|86683.6|86735.6|86685.6|86735.8|86694.4|86717.4|86680.7|51
1626943490000|2021-07-22 08:44:50|86735.7|86685.7|86736.1|86686.1|86738.4|86688.4|86732.9|86682.9|45
1626943500000|2021-07-22 08:45:00|86736.3|86686.3|86744.9|86694.9|86746|86696|86736.3|86686.3|63
1626943510000|2021-07-22 08:45:10|86746.5|86696.5|86750.2|86700.2|86750.2|86700.2|86743.9|86693.9|55
1626943520000|2021-07-22 08:45:20|86750.7|86700.7|86752.9|86702.9|86753.9|86703.9|86748.9|86698.9|51
1626943530000|2021-07-22 08:45:30|86753.2|86703.2|86755.6|86705.6|86757.4|86707.4|86750.8|86700.8|43
1626943540000|2021-07-22 08:45:40|86755.4|86705.4|86756.5|86706.5|86756.5|86706.5|86750.2|86700.2|50
1626943550000|2021-07-22 08:45:50|86755.6|86705.6|86760|86710|86760|86720.6|86745.6|86705.6|44
1626943560000|2021-07-22 08:46:00|86761.2|86711.2|86762.2|86712.2|86763.3|86713.3|86758.6|86708.6|50
1626943570000|2021-07-22 08:46:10|86762.1|86712.1|86761.5|86711.5|86762.2|86712.2|86761|86711|35
1626943580000|2021-07-22 08:46:20|86761.3|86711.3|86757.8|86707.8|86761.4|86711.4|86752.6|86702.6|50
1626943590000|2021-07-22 08:46:30|86757.9|86707.9|86755.5|86705.5|86757.9|86707.9|86754.6|86704.6|42
1626943600000|2021-07-22 08:46:40|86755.4|86705.4|86757.4|86707.4|86758|86708|86745.2|86695.2|56
1626943610000|2021-07-22 08:46:50|86757.6|86707.6|86756.4|86706.4|86757.6|86707.6|86755.3|86705.3|39
1626943620000|2021-07-22 08:47:00|86756.5|86706.5|86755.8|86705.8|86757.1|86707.1|86755.4|86705.4|26
1626943630000|2021-07-22 08:47:10|86755|86705|86753.4|86703.4|86755.6|86705.6|86752.3|86702.3|38
1626943640000|2021-07-22 08:47:20|86753.5|86703.5|86764.8|86714.8|86764.8|86724.8|86749.8|86702.5|42
1626943650000|2021-07-22 08:47:30|86766.8|86716.8|86764|86714|86766.8|86716.8|86763.4|86713.4|42
1626943660000|2021-07-22 08:47:40|86764.3|86714.3|86761.5|86711.5|86767.8|86727.2|86752|86709.2|51
1626943670000|2021-07-22 08:47:50|86760.6|86710.6|86758|86708|86762.8|86712.8|86757.1|86707.1|41
1626943680000|2021-07-22 08:48:00|86758.1|86708.1|86756.7|86706.7|86759.4|86709.4|86756.7|86706.7|47
1626943690000|2021-07-22 08:48:10|86756.4|86706.4|86756.9|86706.9|86759.4|86709.4|86755.6|86705.6|45
1626943700000|2021-07-22 08:48:20|86757.2|86707.2|86758|86708|86758.4|86708.4|86756.2|86706.2|30
1626943710000|2021-07-22 08:48:30|86758.3|86708.3|86775.8|86725.8|86777.2|86727.2|86746.9|86707.1|52
1626943720000|2021-07-22 08:48:40|86776.4|86726.4|86773.1|86723.1|86781.3|86731.3|86772.5|86722.5|44
1626943730000|2021-07-22 08:48:50|86772.8|86722.8|86772.1|86722.1|86773.9|86723.9|86769|86719|53
1626943740000|2021-07-22 08:49:00|86772.7|86722.7|86766.3|86716.3|86776|86726|86766.3|86716.3|61
1626943750000|2021-07-22 08:49:10|86766.5|86716.5|86767.7|86717.7|86768.2|86718.2|86764|86714|36
1626943760000|2021-07-22 08:49:20|86767.8|86717.8|86765|86715|86768|86718|86763.4|86713.4|45
1626943770000|2021-07-22 08:49:30|86765.2|86715.2|86769.8|86719.8|86770.5|86720.5|86762.6|86712.6|46
1626943780000|2021-07-22 08:49:40|86769.4|86719.4|86781.9|86731.9|86781.9|86731.9|86769.4|86719.4|55
1626943790000|2021-07-22 08:49:50|86782.3|86732.3|86778.3|86728.3|86784.1|86734.1|86774.4|86724.4|48
1626943800000|2021-07-22 08:50:00|86777.8|86727.8|86775.9|86725.9|86778|86728|86775.9|86725.9|23
1626943810000|2021-07-22 08:50:10|86775.7|86725.7|86776|86726|86777|86727|86775.5|86725.5|33
1626943820000|2021-07-22 08:50:20|86775.8|86725.8|86772.8|86722.8|86776|86726|86772.8|86722.8|40
1626943830000|2021-07-22 08:50:30|86773.2|86723.2|86776.8|86726.8|86778.4|86737.2|86762.2|86722.6|39
1626943840000|2021-07-22 08:50:40|86776.4|86726.4|86778.5|86728.5|86779.6|86729.6|86776.3|86726.3|43
1626943850000|2021-07-22 08:50:50|86778.1|86728.1|86779.7|86729.7|86780.5|86730.5|86778.1|86728.1|18
1626943860000|2021-07-22 08:51:00|86779.5|86729.5|86782.1|86732.1|86783.1|86733.1|86779.5|86729.5|33
1626943870000|2021-07-22 08:51:10|86782.6|86732.6|86784.4|86734.4|86785.4|86735.4|86782.5|86732.5|34
1626943880000|2021-07-22 08:51:20|86784.6|86734.6|86785|86735|86786.1|86736.1|86783.9|86733.9|27
1626943890000|2021-07-22 08:51:30|86784.9|86734.9|86780.9|86730.9|86784.9|86734.9|86780.1|86730.1|35
1626943900000|2021-07-22 08:51:40|86781.3|86731.3|86781.3|86731.3|86783|86733|86780.9|86730.9|33
1626943910000|2021-07-22 08:51:50|86781.4|86731.4|86782.7|86732.7|86782.7|86732.7|86781.4|86731.4|21
1626943920000|2021-07-22 08:52:00|86782.6|86732.6|86785.6|86735.6|86786.5|86736.5|86781.8|86731.8|35
1626943930000|2021-07-22 08:52:10|86785.4|86735.4|86789.5|86739.5|86790.7|86740.7|86784.5|86734.5|41
1626943940000|2021-07-22 08:52:20|86789.9|86739.9|86788.2|86738.2|86789.9|86739.9|86787.6|86737.6|18
1626943950000|2021-07-22 08:52:30|86788|86738|86785.5|86735.5|86788.7|86738.7|86782.8|86732.8|38
1626943960000|2021-07-22 08:52:40|86786|86736|86787.5|86737.5|86789.9|86739.9|86786|86736|42
1626943970000|2021-07-22 08:52:50|86787.6|86737.6|86793.6|86743.6|86794.6|86744.6|86787.6|86737.6|42
1626943980000|2021-07-22 08:53:00|86793.7|86743.7|86794.6|86744.6|86795.5|86745.5|86793.1|86743.1|34
1626943990000|2021-07-22 08:53:10|86794.4|86744.4|86794.7|86744.7|86795.3|86745.3|86794.3|86744.3|21
1626944000000|2021-07-22 08:53:20|86794.9|86744.9|86789.5|86739.5|86795.7|86745.7|86788.5|86738.5|47
1626944010000|2021-07-22 08:53:30|86789|86739|86802.8|86752.8|86802.8|86752.8|86789|86739|45
1626944020000|2021-07-22 08:53:40|86803.1|86753.1|86802.9|86752.9|86803.5|86753.5|86802.5|86752.5|28
1626944030000|2021-07-22 08:53:50|86802.7|86752.7|86804.9|86754.9|86805.2|86755.2|86802|86752|34
1626944040000|2021-07-22 08:54:00|86804.8|86754.8|86802.4|86752.4|86804.8|86754.8|86801.3|86751.3|26
1626944050000|2021-07-22 08:54:10|86802.3|86752.3|86801.3|86751.3|86802.9|86752.9|86799.7|86749.7|42
1626944060000|2021-07-22 08:54:20|86801.6|86751.6|86803.2|86753.2|86803.9|86753.9|86801.6|86751.6|28
1626944070000|2021-07-22 08:54:30|86802.2|86752.2|86801.2|86751.2|86802.9|86752.9|86801.2|86751.2|34
1626944080000|2021-07-22 08:54:40|86801.3|86751.3|86795.1|86745.1|86802.1|86752.1|86795|86745|44
1626944090000|2021-07-22 08:54:50|86794.4|86744.4|86793.1|86743.1|86796.5|86746.5|86791.8|86741.8|41
1626944100000|2021-07-22 08:55:00|86793|86743|86792.5|86742.5|86793.4|86743.4|86788.9|86738.9|45
1626944110000|2021-07-22 08:55:10|86793.3|86743.3|86790.2|86740.2|86793.3|86743.3|86790.1|86740.1|24
1626944120000|2021-07-22 08:55:20|86790|86740|86779.4|86754.4|86792.3|86754.4|86778.8|86739.1|41
1626944130000|2021-07-22 08:55:30|86777.8|86752.8|86790.4|86740.4|86791.7|86753.8|86777.8|86739.3|33
1626944140000|2021-07-22 08:55:40|86789.5|86739.5|86782.6|86732.6|86789.5|86745.6|86770.2|86732.6|48
1626944150000|2021-07-22 08:55:50|86783|86733|86787|86737|86787|86737|86781|86731|50
1626944160000|2021-07-22 08:56:00|86788.2|86738.2|86787.2|86737.2|86789.7|86749.3|86774.3|86735.1|42
1626944170000|2021-07-22 08:56:10|86786.8|86736.8|86780.8|86730.8|86787.2|86746.2|86768.2|86729.3|57
1626944180000|2021-07-22 08:56:20|86780.6|86730.6|86781|86731|86782|86732|86779.1|86729.1|42
1626944190000|2021-07-22 08:56:30|86780.4|86730.4|86782|86732|86782.1|86732.1|86778.6|86728.6|37
1626944200000|2021-07-22 08:56:40|86781.2|86731.2|86780.1|86730.1|86781.6|86731.6|86780.1|86730.1|23
1626944210000|2021-07-22 08:56:50|86780.3|86730.3|86780|86730|86780.3|86743.1|86766.3|86728.9|38
1626944220000|2021-07-22 08:57:00|86780.3|86730.3|86778.4|86728.4|86780.3|86730.3|86778.4|86728.4|27
1626944230000|2021-07-22 08:57:10|86778.5|86728.5|86779.5|86729.5|86780.3|86743.3|86767.5|86727.9|33
1626944240000|2021-07-22 08:57:20|86779.1|86729.1|86765.9|86715.9|86784.9|86744.7|86755.9|86715.5|52
1626944250000|2021-07-22 08:57:30|86765.8|86715.8|86788.3|86738.3|86789.2|86739.2|86765.8|86715.8|55
1626944260000|2021-07-22 08:57:40|86788.7|86738.7|86789|86739|86789.5|86739.5|86788.5|86738.5|31
1626944270000|2021-07-22 08:57:50|86789.7|86739.7|86794.5|86744.5|86795.3|86756.2|86780.7|86739.2|34
1626944280000|2021-07-22 08:58:00|86794.3|86744.3|86794.5|86744.5|86795.8|86745.8|86793|86743|26
1626944290000|2021-07-22 08:58:10|86794.4|86744.4|86789.2|86739.2|86794.5|86744.5|86788.8|86738.8|35
1626944300000|2021-07-22 08:58:20|86788.9|86738.9|86774.8|86749.8|86790|86749.8|86774.8|86734.9|42
1626944310000|2021-07-22 08:58:30|86775.4|86750.4|86788.9|86738.9|86789|86750.4|86772.6|86734.7|54
1626944320000|2021-07-22 08:58:40|86788.8|86738.8|86793.1|86743.1|86793.3|86743.3|86788.8|86738.8|37
1626944330000|2021-07-22 08:58:50|86793|86743|86799.4|86749.4|86799.9|86749.9|86792.7|86742.7|28
1626944340000|2021-07-22 08:59:00|86799.2|86749.2|86802.1|86752.1|86802.6|86752.6|86799|86749|34
1626944350000|2021-07-22 08:59:10|86802|86752|86798.1|86748.1|86802|86752|86797.9|86747.9|22
1626944360000|2021-07-22 08:59:20|86798.2|86748.2|86792.8|86742.8|86798.2|86748.2|86792.1|86742.1|32
1626944370000|2021-07-22 08:59:30|86792.3|86742.3|86793.1|86743.1|86793.1|86743.1|86791.6|86741.6|34
1626944380000|2021-07-22 08:59:40|86793.2|86743.2|86786.3|86736.3|86794.6|86744.6|86785.6|86735.6|43
1626944390000|2021-07-22 08:59:50|86786.1|86736.1|86785.1|86735.1|86786.2|86736.2|86784.1|86734.1|33
1626944400000|2021-07-22 09:00:00|86785.2|86735.2|86792.3|86742.3|86792.3|86753.4|86777.9|86735.2|54
1626944410000|2021-07-22 09:00:10|86791.9|86741.9|86802.6|86752.6|86802.6|86752.6|86790.8|86740.8|52
1626944420000|2021-07-22 09:00:20|86803.4|86753.4|86805.7|86755.7|86806.8|86756.8|86803.2|86753.2|40
1626944430000|2021-07-22 09:00:30|86806|86756|86803.2|86753.2|86806.6|86756.6|86798.9|86748.9|57
1626944440000|2021-07-22 09:00:40|86803|86753|86798.9|86748.9|86803.2|86753.2|86796.5|86746.5|40
1626944450000|2021-07-22 09:00:50|86799.3|86749.3|86806.7|86756.7|86808.8|86758.8|86798.5|86748.5|52
1626944460000|2021-07-22 09:01:00|86807|86757|86807.6|86757.6|86811.7|86761.7|86806.4|86756.4|50
1626944470000|2021-07-22 09:01:10|86807.4|86757.4|86806|86756|86807.8|86757.8|86802.2|86752.2|57
1626944480000|2021-07-22 09:01:20|86806.6|86756.6|86805.6|86755.6|86806.9|86768.7|86792.8|86755.2|34
1626944490000|2021-07-22 09:01:30|86805.8|86755.8|86794|86769|86806.6|86769.2|86793|86755.8|34
1626944500000|2021-07-22 09:01:40|86794.1|86769.1|86800.5|86775.5|86815.8|86778.3|86793.6|86763.2|48
1626944510000|2021-07-22 09:01:50|86799.9|86774.9|86809.9|86759.9|86811.4|86776.7|86797.7|86758.3|42
1626944520000|2021-07-22 09:02:00|86809.8|86759.8|86807.3|86757.3|86809.8|86772.8|86794.1|86756.9|44
1626944530000|2021-07-22 09:02:10|86807.4|86757.4|86803.9|86753.9|86807.6|86757.6|86802.5|86752.5|48
1626944540000|2021-07-22 09:02:20|86803.7|86753.7|86808.2|86758.2|86809.7|86759.7|86803.7|86753.7|43
1626944550000|2021-07-22 09:02:30|86808.3|86758.3|86813.6|86763.6|86815.9|86765.9|86808.3|86758.3|39
1626944560000|2021-07-22 09:02:40|86811.9|86761.9|86827|86777|86827|86788.8|86811.4|86761.4|42
1626944570000|2021-07-22 09:02:50|86826|86776|86823.6|86773.6|86827.8|86787|86812|86773.3|44
1626944580000|2021-07-22 09:03:00|86812.8|86787.8|86832.1|86782.1|86833.2|86795|86812.3|86776.9|49
1626944590000|2021-07-22 09:03:10|86833|86783|86828|86778|86835.3|86796.8|86819.6|86778|51
1626944600000|2021-07-22 09:03:20|86827|86777|86822.4|86772.4|86829.2|86779.2|86820.9|86770.9|43
1626944610000|2021-07-22 09:03:30|86823.9|86773.9|86826.2|86776.2|86826.9|86776.9|86820.9|86770.9|39
1626944620000|2021-07-22 09:03:40|86826.1|86776.1|86830.1|86780.1|86830.9|86780.9|86826.1|86776.1|55
1626944630000|2021-07-22 09:03:50|86832.2|86782.2|86830.1|86780.1|86833.3|86783.3|86829.7|86779.7|39
1626944640000|2021-07-22 09:04:00|86830|86780|86822.9|86772.9|86830|86780|86822.7|86772.7|44
1626944650000|2021-07-22 09:04:10|86822.7|86772.7|86824.5|86774.5|86828.6|86778.6|86822.7|86772.7|45
1626944660000|2021-07-22 09:04:20|86825.4|86775.4|86827.8|86777.8|86829.4|86779.4|86824.3|86774.3|38
1626944670000|2021-07-22 09:04:30|86828|86778|86827.8|86777.8|86828.7|86778.7|86826.7|86776.7|31
1626944680000|2021-07-22 09:04:40|86828.1|86778.1|86829.7|86779.7|86829.8|86779.8|86825.6|86775.6|25
1626944690000|2021-07-22 09:04:50|86829.9|86779.9|86832.4|86782.4|86833.2|86783.2|86829.9|86779.9|44
1626944700000|2021-07-22 09:05:00|86832.6|86782.6|86835.4|86785.4|86836|86786|86832.6|86782.6|47
1626944710000|2021-07-22 09:05:10|86835|86785|86831.7|86781.7|86835.5|86785.5|86831.5|86781.5|31
1626944720000|2021-07-22 09:05:20|86831.9|86781.9|86828.1|86778.1|86832|86782|86828.1|86778.1|24
1626944730000|2021-07-22 09:05:30|86828.6|86778.6|86830.7|86780.7|86830.8|86780.8|86828.1|86778.1|35
1626944740000|2021-07-22 09:05:40|86830.6|86780.6|86833.2|86783.2|86833.8|86783.8|86829.8|86779.8|27
1626944750000|2021-07-22 09:05:50|86833.3|86783.3|86831.4|86781.4|86833.4|86783.4|86831.2|86781.2|34
1626944760000|2021-07-22 09:06:00|86831.3|86781.3|86835.5|86785.5|86836.4|86786.4|86831.3|86781.3|38
1626944770000|2021-07-22 09:06:10|86837.1|86787.1|86838.8|86788.8|86842.6|86792.6|86837|86787|45
1626944780000|2021-07-22 09:06:20|86839.3|86789.3|86837.4|86787.4|86842|86792|86837.4|86787.4|37
1626944790000|2021-07-22 09:06:30|86838.1|86788.1|86840.3|86790.3|86841.4|86791.4|86835.5|86785.5|36
1626944800000|2021-07-22 09:06:40|86842|86792|86841.5|86791.5|86843.2|86793.2|86841.2|86791.2|38
1626944810000|2021-07-22 09:06:50|86841.4|86791.4|86839.9|86789.9|86842.3|86792.3|86839.8|86789.8|20
1626944820000|2021-07-22 09:07:00|86839.7|86789.7|86843.2|86793.2|86844.3|86794.3|86839.1|86789.1|43
1626944830000|2021-07-22 09:07:10|86843.3|86793.3|86844.3|86794.3|86844.8|86794.8|86842.3|86792.3|27
1626944840000|2021-07-22 09:07:20|86844.4|86794.4|86842.5|86792.5|86844.4|86794.4|86840.6|86790.6|35
1626944850000|2021-07-22 09:07:30|86842.7|86792.7|86843.5|86793.5|86844.2|86794.2|86842.5|86792.5|33
1626944860000|2021-07-22 09:07:40|86843.3|86793.3|86843.7|86793.7|86845.9|86795.9|86842.2|86792.2|39
1626944870000|2021-07-22 09:07:50|86843.9|86793.9|86830.6|86780.6|86845.9|86795.9|86830.6|86780.6|50
1626944880000|2021-07-22 09:08:00|86830.3|86780.3|86812.6|86787.6|86830.3|86789.3|86811.7|86775|47
1626944890000|2021-07-22 09:08:10|86812.4|86787.4|86829.9|86779.9|86830.4|86787.4|86812|86774.4|44
1626944900000|2021-07-22 09:08:20|86830.5|86780.5|86828|86778|86830.5|86780.5|86827.5|86777.5|37
1626944910000|2021-07-22 09:08:30|86828.1|86778.1|86827.3|86777.3|86828.1|86778.1|86826.6|86776.6|32
1626944920000|2021-07-22 09:08:40|86827.1|86777.1|86817.8|86792.8|86834.6|86794.1|86817.8|86777.1|52
1626944930000|2021-07-22 09:08:50|86818|86793|86826.2|86776.2|86827.6|86793.3|86816.3|86775.8|35
1626944940000|2021-07-22 09:09:00|86826.4|86776.4|86827.9|86777.9|86828.3|86778.3|86825.4|86775.4|52
1626944950000|2021-07-22 09:09:10|86827.5|86777.5|86829.9|86779.9|86834.1|86784.1|86827.5|86777.5|51
1626944960000|2021-07-22 09:09:20|86829.6|86779.6|86828.7|86778.7|86830.3|86780.3|86828.7|86778.7|33
1626944970000|2021-07-22 09:09:30|86828.4|86778.4|86826|86776|86828.6|86778.6|86825.9|86775.9|25
1626944980000|2021-07-22 09:09:40|86826.1|86776.1|86829.6|86779.6|86829.8|86779.8|86825.4|86775.4|27
1626944990000|2021-07-22 09:09:50|86829.5|86779.5|86831.4|86781.4|86832.6|86782.6|86829.5|86779.5|41
1626945000000|2021-07-22 09:10:00|86831.5|86781.5|86828|86778|86831.5|86781.5|86827.1|86777.1|36
1626945010000|2021-07-22 09:10:10|86828.9|86778.9|86835.7|86785.7|86835.7|86785.7|86828.2|86778.2|35
1626945020000|2021-07-22 09:10:20|86836.3|86786.3|86834|86784|86839.5|86789.5|86833|86783|40
1626945030000|2021-07-22 09:10:30|86833.4|86783.4|86837.6|86787.6|86837.6|86787.6|86833.4|86783.4|28
1626945040000|2021-07-22 09:10:40|86837.5|86787.5|86854.5|86804.5|86855.4|86805.4|86837|86787|43
1626945050000|2021-07-22 09:10:50|86854.3|86804.3|86854.2|86804.2|86855.1|86805.1|86853.6|86803.6|37
1626945060000|2021-07-22 09:11:00|86854|86804|86852.7|86802.7|86854.8|86804.8|86852.4|86802.4|34
1626945070000|2021-07-22 09:11:10|86852.9|86802.9|86853|86803|86853.3|86803.3|86852.8|86802.8|18
1626945080000|2021-07-22 09:11:20|86853.1|86803.1|86854.5|86804.5|86856.3|86815.5|86840.5|86797.1|45
1626945090000|2021-07-22 09:11:30|86853.8|86803.8|86860.8|86810.8|86861.2|86811.2|86853.3|86803.3|47
1626945100000|2021-07-22 09:11:40|86860.5|86810.5|86849.7|86799.7|86860.5|86810.5|86847.7|86797.7|48
1626945110000|2021-07-22 09:11:50|86848.4|86798.4|86847.7|86797.7|86849.2|86799.2|86845.1|86795.1|43
1626945120000|2021-07-22 09:12:00|86847.9|86797.9|86850.4|86800.4|86852.7|86802.7|86847.9|86797.9|40
1626945130000|2021-07-22 09:12:10|86850.8|86800.8|86865|86815|86865.1|86827.3|86842.2|86799.9|39
1626945140000|2021-07-22 09:12:20|86864.9|86814.9|86864.8|86814.8|86865.9|86815.9|86864.5|86814.5|35
1626945150000|2021-07-22 09:12:30|86865|86815|86857.2|86807.2|86865|86815|86857.2|86807.2|43
1626945160000|2021-07-22 09:12:40|86857.5|86807.5|86859.9|86809.9|86860.4|86810.4|86857.1|86807.1|23
1626945170000|2021-07-22 09:12:50|86859.6|86809.6|86858.1|86808.1|86859.8|86809.8|86857.5|86807.5|21
1626945180000|2021-07-22 09:13:00|86858|86808|86856|86806|86858.1|86808.1|86855.5|86805.5|29
1626945190000|2021-07-22 09:13:10|86856.1|86806.1|86853.4|86803.4|86857.3|86807.3|86853.3|86803.3|36
1626945200000|2021-07-22 09:13:20|86853.3|86803.3|86853.1|86803.1|86853.3|86803.3|86852.5|86802.5|19
1626945210000|2021-07-22 09:13:30|86853|86803|86854.4|86804.4|86854.8|86804.8|86852.8|86802.8|15
1626945220000|2021-07-22 09:13:40|86854.6|86804.6|86853.1|86803.1|86854.6|86804.6|86850.9|86800.9|30
1626945230000|2021-07-22 09:13:50|86853|86803|86854.1|86804.1|86854.6|86804.6|86853|86803|31
1626945240000|2021-07-22 09:14:00|86854.2|86804.2|86853.2|86803.2|86855.2|86805.2|86853.1|86803.1|24
1626945250000|2021-07-22 09:14:10|86853.4|86803.4|86853|86803|86853.4|86803.4|86852.6|86802.6|17
1626945260000|2021-07-22 09:14:20|86840.2|86815.2|86839.5|86814.5|86840.3|86815.3|86839.2|86814.2|24
1626945270000|2021-07-22 09:14:30|86839.6|86814.6|86854.4|86804.4|86854.6|86814.9|86837|86799.4|38
1626945280000|2021-07-22 09:14:40|86854.1|86804.1|86856.7|86806.7|86858.1|86819.9|86843.3|86803.9|35
1626945290000|2021-07-22 09:14:50|86857.7|86807.7|86858.4|86808.4|86859|86809|86856.2|86806.2|32
1626945300000|2021-07-22 09:15:00|86858.6|86808.6|86856.7|86806.7|86858.8|86808.8|86854.9|86804.9|41
1626945310000|2021-07-22 09:15:10|86856.9|86806.9|86858.6|86808.6|86858.8|86808.8|86856.8|86806.8|34
1626945320000|2021-07-22 09:15:20|86858.8|86808.8|86852.8|86802.8|86858.8|86818.1|86841.2|86800.6|36
1626945330000|2021-07-22 09:15:30|86852.9|86802.9|86844.6|86794.6|86853.8|86811.7|86831.8|86794.2|47
1626945340000|2021-07-22 09:15:40|86844.4|86794.4|86845.1|86795.1|86846.1|86796.1|86844.4|86794.4|21
1626945350000|2021-07-22 09:15:50|86845|86795|86847.7|86797.7|86847.9|86797.9|86844.9|86794.9|30
1626945360000|2021-07-22 09:16:00|86847.9|86797.9|86843.6|86793.6|86847.9|86807.2|86831.7|86792.8|47
1626945370000|2021-07-22 09:16:10|86843.7|86793.7|86828.7|86803.7|86843.7|86803.9|86824.6|86788.2|37
1626945380000|2021-07-22 09:16:20|86841.1|86791.1|86839.6|86789.6|86841.5|86791.5|86838.3|86788.3|41
1626945390000|2021-07-22 09:16:30|86841.5|86791.5|86840.5|86790.5|86842.4|86792.4|86839.5|86789.5|42
1626945400000|2021-07-22 09:16:40|86840.7|86790.7|86841.2|86791.2|86841.5|86791.5|86840.1|86790.1|27
1626945410000|2021-07-22 09:16:50|86841.4|86791.4|86841.9|86791.9|86843.4|86793.4|86840.3|86790.3|33
1626945420000|2021-07-22 09:17:00|86842|86792|86842.1|86792.1|86843.9|86793.9|86841.8|86791.8|26
1626945430000|2021-07-22 09:17:10|86842.4|86792.4|86822.8|86772.8|86842.6|86794.9|86819.9|86771.9|29
1626945440000|2021-07-22 09:17:20|86823|86773|86824.9|86774.9|86826.3|86776.3|86822.6|86772.6|34
1626945450000|2021-07-22 09:17:30|86825.1|86775.1|86829.7|86779.7|86830.7|86780.7|86823.6|86773.6|35
1626945460000|2021-07-22 09:17:40|86830.1|86780.1|86827.2|86777.2|86830.2|86780.2|86827.1|86777.1|38
1626945470000|2021-07-22 09:17:50|86826.6|86776.6|86835.9|86785.9|86835.9|86785.9|86826.6|86776.6|43
1626945480000|2021-07-22 09:18:00|86835.8|86785.8|86829.7|86779.7|86835.8|86785.8|86828.5|86778.5|58
1626945490000|2021-07-22 09:18:10|86830.6|86780.6|86835.3|86785.3|86836.3|86786.3|86830.1|86780.1|46
1626945500000|2021-07-22 09:18:20|86834.9|86784.9|86811.7|86786.7|86837.1|86790|86810.4|86776.3|56
1626945510000|2021-07-22 09:18:30|86811|86786|86826.6|86776.6|86826.7|86786|86811|86773.7|38
1626945520000|2021-07-22 09:18:40|86827|86777|86829.4|86779.4|86830.3|86780.3|86825.7|86775.7|27
1626945530000|2021-07-22 09:18:50|86830|86780|86827.9|86777.9|86831.1|86781.1|86825.2|86775.2|47
1626945540000|2021-07-22 09:19:00|86828.1|86778.1|86829.6|86779.6|86829.7|86779.7|86828.1|86778.1|43
1626945550000|2021-07-22 09:19:10|86829.5|86779.5|86829.6|86779.6|86829.9|86779.9|86828.9|86778.9|26
1626945560000|2021-07-22 09:19:20|86829.7|86779.7|86816.2|86766.2|86829.8|86788.1|86802.7|86765.4|47
1626945570000|2021-07-22 09:19:30|86820|86770|86824.6|86774.6|86832.8|86786.7|86811.2|86770|49
1626945580000|2021-07-22 09:19:40|86824.1|86774.1|86828.8|86778.8|86828.8|86778.8|86816.8|86766.8|62
1626945590000|2021-07-22 09:19:50|86828.5|86778.5|86825.5|86775.5|86828.5|86778.5|86823.7|86773.7|30
1626945600000|2021-07-22 09:20:00|86826|86776|86826.9|86776.9|86829.9|86779.9|86825.4|86775.4|53
1626945610000|2021-07-22 09:20:10|86826.6|86776.6|86819.6|86769.6|86826.6|86776.6|86818.7|86768.7|48
1626945620000|2021-07-22 09:20:20|86819.5|86769.5|86820.3|86770.3|86820.6|86770.6|86818.9|86768.9|17
1626945630000|2021-07-22 09:20:30|86820.2|86770.2|86816.2|86766.2|86820.8|86779.3|86803.3|86766.1|33
1626945640000|2021-07-22 09:20:40|86817.1|86767.1|86817|86767|86818.1|86768.1|86816.2|86766.2|31
1626945650000|2021-07-22 09:20:50|86816.9|86766.9|86818.9|86768.9|86818.9|86768.9|86815.6|86765.6|35
1626945660000|2021-07-22 09:21:00|86818.8|86768.8|86820|86770|86820.3|86770.3|86818|86768|27
1626945670000|2021-07-22 09:21:10|86820.1|86770.1|86819.2|86769.2|86820.5|86770.5|86819.2|86769.2|30
1626945680000|2021-07-22 09:21:20|86819.1|86769.1|86822.9|86772.9|86824.1|86774.1|86815.6|86765.6|50
1626945690000|2021-07-22 09:21:30|86823|86773|86827.1|86777.1|86827.2|86777.2|86822.5|86772.5|46
1626945700000|2021-07-22 09:21:40|86827.2|86777.2|86817.6|86767.6|86828|86778|86817.6|86767.6|55
1626945710000|2021-07-22 09:21:50|86817.8|86767.8|86816.4|86766.4|86817.9|86767.9|86815.9|86765.9|35
1626945720000|2021-07-22 09:22:00|86816.5|86766.5|86819.4|86769.4|86821.4|86771.4|86816.5|86766.5|32
1626945730000|2021-07-22 09:22:10|86819.1|86769.1|86807.5|86757.5|86819.1|86778.2|86796.8|86757.4|48
1626945740000|2021-07-22 09:22:20|86807.7|86757.7|86803.7|86753.7|86808.4|86758.4|86800.4|86750.4|43
1626945750000|2021-07-22 09:22:30|86803.8|86753.8|86802.2|86752.2|86805.4|86755.4|86802.2|86752.2|37
1626945760000|2021-07-22 09:22:40|86801.9|86751.9|86801.5|86751.5|86802.3|86752.3|86801.5|86751.5|18
1626945770000|2021-07-22 09:22:50|86801.6|86751.6|86801|86751|86802.2|86752.2|86800.9|86750.9|21
1626945780000|2021-07-22 09:23:00|86801.4|86751.4|86801.2|86751.2|86801.6|86751.6|86800.8|86750.8|23
1626945790000|2021-07-22 09:23:10|86801.3|86751.3|86803.9|86753.9|86805.8|86768.2|86793.2|86751|50
1626945800000|2021-07-22 09:23:20|86803.6|86753.6|86790.8|86765.8|86804.4|86766.1|86790|86752.3|37
1626945810000|2021-07-22 09:23:30|86790.7|86765.7|86803.6|86753.6|86805.4|86767.2|86790.1|86753.6|34
1626945820000|2021-07-22 09:23:40|86803.9|86753.9|86802.7|86752.7|86804.7|86754.7|86802.5|86752.5|27
1626945830000|2021-07-22 09:23:50|86802.9|86752.9|86798.8|86748.8|86803.3|86753.3|86798|86748|38
1626945840000|2021-07-22 09:24:00|86798.9|86748.9|86788.6|86738.6|86799.7|86749.7|86787.8|86737.8|54
1626945850000|2021-07-22 09:24:10|86788.5|86738.5|86782.6|86732.6|86788.7|86738.7|86781.9|86731.9|47
1626945860000|2021-07-22 09:24:20|86782.5|86732.5|86777.1|86727.1|86782.7|86732.7|86775.9|86725.9|53
1626945870000|2021-07-22 09:24:30|86777.3|86727.3|86777.3|86727.3|86777.5|86727.5|86776.4|86726.4|37
1626945880000|2021-07-22 09:24:40|86777.6|86727.6|86777.7|86727.7|86778.2|86728.2|86777.3|86727.3|22
1626945890000|2021-07-22 09:24:50|86777.8|86727.8|86780.7|86730.7|86781.9|86731.9|86777.8|86727.8|27
1626945900000|2021-07-22 09:25:00|86780.8|86730.8|86783.4|86733.4|86785.4|86735.4|86780.3|86730.3|43
1626945910000|2021-07-22 09:25:10|86783.2|86733.2|86784.7|86734.7|86784.8|86734.8|86780.7|86730.7|35
1626945920000|2021-07-22 09:25:20|86784.9|86734.9|86788.9|86738.9|86788.9|86738.9|86782.6|86732.6|49
1626945930000|2021-07-22 09:25:30|86788.7|86738.7|86784.6|86734.6|86788.7|86738.7|86784.3|86734.3|42
1626945940000|2021-07-22 09:25:40|86784.7|86734.7|86780.7|86730.7|86786.6|86736.6|86780.1|86730.1|46
1626945950000|2021-07-22 09:25:50|86780.9|86730.9|86779.1|86729.1|86781.2|86731.2|86778.4|86728.4|48
1626945960000|2021-07-22 09:26:00|86779.3|86729.3|86779.2|86729.2|86779.4|86729.4|86778|86728|35
1626945970000|2021-07-22 09:26:10|86779|86729|86779.6|86729.6|86780.8|86730.8|86778.3|86728.3|32
1626945980000|2021-07-22 09:26:20|86779.8|86729.8|86779.4|86729.4|86780.1|86730.1|86779.1|86729.1|28
1626945990000|2021-07-22 09:26:30|86779.2|86729.2|86767|86717|86779.4|86729.4|86767|86717|47
1626946000000|2021-07-22 09:26:40|86766.2|86716.2|86765.9|86715.9|86767.2|86717.2|86765.7|86715.7|30
1626946010000|2021-07-22 09:26:50|86766.1|86716.1|86771.8|86721.8|86772.4|86722.4|86766.1|86716.1|37
1626946020000|2021-07-22 09:27:00|86771.7|86721.7|86770.4|86720.4|86774.7|86724.7|86770.4|86720.4|46
1626946030000|2021-07-22 09:27:10|86770.6|86720.6|86777.5|86727.5|86777.5|86727.5|86770.6|86720.6|45
1626946040000|2021-07-22 09:27:20|86777.4|86727.4|86780.2|86730.2|86781|86731|86775.7|86725.7|46
1626946050000|2021-07-22 09:27:30|86780|86730|86777.5|86727.5|86780.5|86730.5|86776.1|86726.1|46
1626946060000|2021-07-22 09:27:40|86777.6|86727.6|86778.4|86728.4|86778.7|86728.7|86776.4|86726.4|45
1626946070000|2021-07-22 09:27:50|86778.6|86728.6|86779|86729|86780.6|86730.6|86776.7|86726.7|40
1626946080000|2021-07-22 09:28:00|86779.5|86729.5|86778.4|86728.4|86781.6|86731.6|86777.3|86727.3|29
1626946090000|2021-07-22 09:28:10|86778.3|86728.3|86782.1|86732.1|86782.2|86732.2|86778.2|86728.2|32
1626946100000|2021-07-22 09:28:20|86781.4|86731.4|86780|86730|86783.7|86733.7|86778.8|86728.8|35
1626946110000|2021-07-22 09:28:30|86783.6|86733.6|86790.1|86740.1|86791.9|86741.9|86782.3|86732.3|54
1626946120000|2021-07-22 09:28:40|86791|86741|86787.6|86737.6|86791|86741|86786.5|86736.5|41
1626946130000|2021-07-22 09:28:50|86787.5|86737.5|86786.4|86736.4|86787.8|86737.8|86785|86735|33
1626946140000|2021-07-22 09:29:00|86786.5|86736.5|86786.8|86736.8|86787|86737|86785.4|86735.4|22
1626946150000|2021-07-22 09:29:10|86786.9|86736.9|86784.9|86734.9|86787.4|86737.4|86784.9|86734.9|19
1626946160000|2021-07-22 09:29:20|86784.1|86734.1|86791.4|86741.4|86791.9|86753.9|86776.9|86733.5|42
1626946170000|2021-07-22 09:29:30|86791.6|86741.6|86785.3|86735.3|86792.5|86742.5|86782.7|86732.7|45
1626946180000|2021-07-22 09:29:40|86784.8|86734.8|86782.5|86732.5|86787|86737|86781.6|86731.6|59
1626946190000|2021-07-22 09:29:50|86782|86732|86780.9|86730.9|86787.4|86737.4|86780.8|86730.8|42
1626946200000|2021-07-22 09:30:00|86781.3|86731.3|86771.7|86721.7|86784.4|86734.4|86768.4|86718.4|59
1626946210000|2021-07-22 09:30:10|86771.8|86721.8|86774|86724|86774|86732.4|86757.1|86720|48
1626946220000|2021-07-22 09:30:20|86774.3|86724.3|86773.8|86723.8|86776.6|86726.6|86771.3|86721.3|36
1626946230000|2021-07-22 09:30:30|86773.5|86723.5|86770.6|86720.6|86774|86724|86770.2|86720.2|36
1626946240000|2021-07-22 09:30:40|86771|86721|86773|86723|86773.2|86723.2|86769.6|86719.6|33
1626946250000|2021-07-22 09:30:50|86772.9|86722.9|86773.4|86723.4|86773.4|86723.4|86769.8|86719.8|43
1626946260000|2021-07-22 09:31:00|86773.3|86723.3|86776.2|86726.2|86776.3|86726.3|86772.2|86722.2|47
1626946270000|2021-07-22 09:31:10|86776.1|86726.1|86778.3|86728.3|86778.5|86728.5|86776.1|86726.1|34
1626946280000|2021-07-22 09:31:20|86778.1|86728.1|86782.5|86732.5|86782.6|86732.6|86777.7|86727.7|37
1626946290000|2021-07-22 09:31:30|86782.4|86732.4|86783.6|86733.6|86787.4|86737.4|86781|86731|42
1626946300000|2021-07-22 09:31:40|86784|86734|86777.7|86727.7|86784.3|86734.3|86776.7|86726.7|45
1626946310000|2021-07-22 09:31:50|86776.4|86726.4|86779|86729|86779.4|86729.4|86776.4|86726.4|32
1626946320000|2021-07-22 09:32:00|86779.1|86729.1|86776.5|86726.5|86779.1|86737.8|86762.7|86720.7|47
1626946330000|2021-07-22 09:32:10|86776.3|86726.3|86774.6|86724.6|86776.8|86726.8|86774.5|86724.5|32
1626946340000|2021-07-22 09:32:20|86775|86725|86779.5|86729.5|86781.6|86731.6|86774.8|86724.8|26
1626946350000|2021-07-22 09:32:30|86779.6|86729.6|86778.8|86728.8|86779.8|86729.8|86776|86726|43
1626946360000|2021-07-22 09:32:40|86779|86729|86782.9|86732.9|86783.3|86733.3|86779|86729|39
1626946370000|2021-07-22 09:32:50|86782.8|86732.8|86783.6|86733.6|86784|86734|86782.8|86732.8|20
1626946380000|2021-07-22 09:33:00|86784.1|86734.1|86780.1|86730.1|86784.3|86734.3|86776.8|86726.8|46
1626946390000|2021-07-22 09:33:10|86779.5|86729.5|86781.6|86731.6|86783.5|86733.5|86779.5|86729.5|31
1626946400000|2021-07-22 09:33:20|86780.9|86730.9|86781.7|86731.7|86781.7|86731.7|86780.5|86730.5|30
1626946410000|2021-07-22 09:33:30|86781.5|86731.5|86782.2|86732.2|86782.2|86732.2|86778.7|86728.7|26
1626946420000|2021-07-22 09:33:40|86778.3|86728.3|86779.1|86729.1|86779.9|86729.9|86777.8|86727.8|24
1626946430000|2021-07-22 09:33:50|86779|86729|86767.4|86717.4|86779|86729|86764.2|86714.2|33
1626946440000|2021-07-22 09:34:00|86766.5|86716.5|86754.3|86704.3|86766.7|86716.7|86753.9|86703.9|54
1626946450000|2021-07-22 09:34:10|86755|86705|86754.2|86704.2|86755.3|86705.3|86751.8|86701.8|51
1626946460000|2021-07-22 09:34:20|86754.3|86704.3|86756.6|86706.6|86757.5|86707.5|86754.3|86704.3|29
1626946470000|2021-07-22 09:34:30|86756.9|86706.9|86759.2|86709.2|86763|86713|86756.4|86706.4|26
1626946480000|2021-07-22 09:34:40|86759|86709|86761.6|86711.6|86763|86713|86758.9|86708.9|35
1626946490000|2021-07-22 09:34:50|86761.9|86711.9|86759.6|86709.6|86762.4|86712.4|86757.5|86707.5|45
1626946500000|2021-07-22 09:35:00|86760|86710|86762.2|86712.2|86763.9|86713.9|86758.9|86708.9|30
1626946510000|2021-07-22 09:35:10|86762.1|86712.1|86760|86710|86762.9|86712.9|86757.4|86707.4|41
1626946520000|2021-07-22 09:35:20|86759.9|86709.9|86758.4|86708.4|86762.3|86712.3|86756.3|86706.3|38
1626946530000|2021-07-22 09:35:30|86756.4|86706.4|86751|86701|86756.4|86706.4|86749.6|86699.6|56
1626946540000|2021-07-22 09:35:40|86751.3|86701.3|86750.3|86700.3|86751.3|86701.3|86747.2|86697.2|47
1626946550000|2021-07-22 09:35:50|86749.9|86699.9|86752.3|86702.3|86755.2|86705.2|86749.7|86699.7|44
1626946560000|2021-07-22 09:36:00|86752.5|86702.5|86744|86694|86754.7|86704.7|86743.1|86693.1|47
1626946570000|2021-07-22 09:36:10|86746.1|86696.1|86743.7|86693.7|86746.5|86696.5|86743.6|86693.6|22
1626946580000|2021-07-22 09:36:20|86743.4|86693.4|86741.8|86691.8|86743.5|86693.5|86741.8|86691.8|28
1626946590000|2021-07-22 09:36:30|86741.7|86691.7|86742|86692|86745.1|86695.1|86741.4|86691.4|35
1626946600000|2021-07-22 09:36:40|86742.3|86692.3|86736.9|86686.9|86742.5|86692.5|86736.4|86686.4|42
1626946610000|2021-07-22 09:36:50|86736.8|86686.8|86734.9|86684.9|86740.8|86690.8|86734|86684|48
1626946620000|2021-07-22 09:37:00|86735|86685|86733.6|86683.6|86737.6|86687.6|86732.6|86682.6|54
1626946630000|2021-07-22 09:37:10|86734|86684|86733.6|86683.6|86737.3|86687.3|86733.1|86683.1|42
1626946640000|2021-07-22 09:37:20|86733.3|86683.3|86738.6|86688.6|86738.9|86702.1|86725|86683.3|36
1626946650000|2021-07-22 09:37:30|86737.9|86687.9|86736.3|86686.3|86738|86688|86731.6|86681.6|29
1626946660000|2021-07-22 09:37:40|86736.4|86686.4|86733.3|86683.3|86736.4|86686.4|86731.8|86681.8|38
1626946670000|2021-07-22 09:37:50|86733.5|86683.5|86735.2|86685.2|86735.6|86685.6|86732|86682|37
1626946680000|2021-07-22 09:38:00|86735.1|86685.1|86732|86682|86735.7|86685.7|86732|86682|36
1626946690000|2021-07-22 09:38:10|86731.8|86681.8|86732.4|86682.4|86732.6|86682.6|86730.6|86680.6|29
1626946700000|2021-07-22 09:38:20|86732.5|86682.5|86732.4|86682.4|86734.6|86684.6|86731.1|86681.1|35
1626946710000|2021-07-22 09:38:30|86732.3|86682.3|86737.6|86687.6|86739.1|86702.3|86727|86682.3|32
1626946720000|2021-07-22 09:38:40|86738.4|86688.4|86738.1|86688.1|86740.6|86690.6|86737.5|86687.5|34
1626946730000|2021-07-22 09:38:50|86737.7|86687.7|86736.3|86686.3|86738.9|86688.9|86733.7|86683.7|47
1626946740000|2021-07-22 09:39:00|86736.2|86686.2|86736.2|86686.2|86736.8|86686.8|86735.4|86685.4|29
1626946750000|2021-07-22 09:39:10|86736.1|86686.1|86735.9|86685.9|86736.9|86686.9|86735.5|86685.5|20
1626946760000|2021-07-22 09:39:20|86736|86686|86735.1|86685.1|86736.4|86686.4|86734.8|86684.8|21
1626946770000|2021-07-22 09:39:30|86735.9|86685.9|86738.3|86688.3|86738.9|86688.9|86735.7|86685.7|32
1626946780000|2021-07-22 09:39:40|86738.6|86688.6|86735|86685|86739.2|86689.2|86733.9|86683.9|33
1626946790000|2021-07-22 09:39:50|86733.7|86683.7|86735.4|86685.4|86736.4|86686.4|86733.2|86683.2|29
1626946800000|2021-07-22 09:40:00|86735.6|86685.6|86735.1|86685.1|86736.4|86686.4|86733.9|86683.9|40
1626946810000|2021-07-22 09:40:10|86735.6|86685.6|86734.3|86684.3|86735.6|86685.6|86733.9|86683.9|26
1626946820000|2021-07-22 09:40:20|86733.9|86683.9|86737.2|86687.2|86738.5|86688.5|86733.9|86683.9|35
1626946830000|2021-07-22 09:40:30|86736.3|86686.3|86734.2|86684.2|86736.4|86686.4|86733.2|86683.2|32
1626946840000|2021-07-22 09:40:40|86734.5|86684.5|86737.1|86687.1|86738|86688|86734.5|86684.5|24
1626946850000|2021-07-22 09:40:50|86737.2|86687.2|86742.9|86692.9|86742.9|86692.9|86737.1|86687.1|29
1626946860000|2021-07-22 09:41:00|86742.4|86692.4|86744.2|86694.2|86745.1|86695.1|86740.6|86690.6|40
1626946870000|2021-07-22 09:41:10|86743.5|86693.5|86746.3|86696.3|86746.5|86696.5|86742.9|86692.9|45
1626946880000|2021-07-22 09:41:20|86746.6|86696.6|86752.3|86702.3|86752.7|86702.7|86746.2|86696.2|50
1626946890000|2021-07-22 09:41:30|86752.1|86702.1|86748.4|86698.4|86753|86703|86747.9|86697.9|40
1626946900000|2021-07-22 09:41:40|86749.2|86699.2|86751|86701|86751.5|86701.5|86749.2|86699.2|32
1626946910000|2021-07-22 09:41:50|86750.6|86700.6|86751|86701|86751.5|86701.5|86750.1|86700.1|23
1626946920000|2021-07-22 09:42:00|86751.3|86701.3|86749.1|86699.1|86755.9|86705.9|86749|86699|41
1626946930000|2021-07-22 09:42:10|86749.8|86699.8|86751|86701|86751.8|86701.8|86748.3|86698.3|44
1626946940000|2021-07-22 09:42:20|86750.9|86700.9|86746.1|86696.1|86754.3|86708.1|86733.1|86695.5|43
1626946950000|2021-07-22 09:42:30|86746|86696|86747.2|86697.2|86748|86698|86744.7|86694.7|37
1626946960000|2021-07-22 09:42:40|86747.1|86697.1|86748.2|86698.2|86749|86699|86745.1|86695.1|33
1626946970000|2021-07-22 09:42:50|86747.2|86697.2|86744|86694|86747.2|86697.2|86743.8|86693.8|26
1626946980000|2021-07-22 09:43:00|86743.5|86693.5|86745.8|86695.8|86746.5|86696.5|86740|86690|35
1626946990000|2021-07-22 09:43:10|86746.2|86696.2|86747.6|86697.6|86747.6|86697.6|86745.5|86695.5|38
1626947000000|2021-07-22 09:43:20|86746.8|86696.8|86746.3|86696.3|86747.7|86697.7|86744.8|86694.8|36
1626947010000|2021-07-22 09:43:30|86746.6|86696.6|86748.2|86698.2|86749.9|86699.9|86746.6|86696.6|32
1626947020000|2021-07-22 09:43:40|86748.1|86698.1|86750.4|86700.4|86750.9|86700.9|86747.8|86697.8|28
1626947030000|2021-07-22 09:43:50|86750.6|86700.6|86752.2|86702.2|86752.7|86702.7|86750.4|86700.4|29
1626947040000|2021-07-22 09:44:00|86752.3|86702.3|86755.8|86705.8|86756.6|86706.6|86752.2|86702.2|44
1626947050000|2021-07-22 09:44:10|86755.1|86705.1|86754.5|86704.5|86756.2|86706.2|86753.7|86703.7|38
1626947060000|2021-07-22 09:44:20|86754.6|86704.6|86754.3|86704.3|86759.5|86709.5|86751.9|86701.9|56
1626947070000|2021-07-22 09:44:30|86754.6|86704.6|86752.3|86702.3|86754.8|86716.1|86740.2|86702.3|38
1626947080000|2021-07-22 09:44:40|86752.1|86702.1|86754|86704|86755.2|86705.2|86752.1|86702.1|34
1626947090000|2021-07-22 09:44:50|86754.3|86704.3|86754.2|86704.2|86755.6|86705.6|86753.3|86703.3|27
1626947100000|2021-07-22 09:45:00|86754|86704|86754.2|86704.2|86754.2|86704.2|86753.4|86703.4|28
1626947110000|2021-07-22 09:45:10|86754.3|86704.3|86754.1|86704.1|86754.3|86704.3|86752.6|86702.6|19
1626947120000|2021-07-22 09:45:20|86754.4|86704.4|86756|86706|86758.2|86708.2|86754.4|86704.4|24
1626947130000|2021-07-22 09:45:30|86756.2|86706.2|86757.5|86707.5|86757.5|86717.1|86741.2|86702.7|30
1626947140000|2021-07-22 09:45:40|86757|86707|86759.4|86709.4|86759.7|86709.7|86756.4|86706.4|35
1626947150000|2021-07-22 09:45:50|86759.5|86709.5|86756.4|86706.4|86760|86710|86754.7|86704.7|23
1626947160000|2021-07-22 09:46:00|86756.6|86706.6|86755.9|86705.9|86756.6|86706.6|86754.1|86704.1|28
1626947170000|2021-07-22 09:46:10|86756|86706|86755.8|86705.8|86756|86706|86755.6|86705.6|10
1626947180000|2021-07-22 09:46:20|86755.7|86705.7|86752.3|86702.3|86755.9|86705.9|86751.7|86701.7|32
1626947190000|2021-07-22 09:46:30|86752.1|86702.1|86759.3|86709.3|86759.3|86709.3|86752.1|86702.1|34
1626947200000|2021-07-22 09:46:40|86758.9|86708.9|86758.8|86708.8|86759|86709|86756.3|86706.3|27
1626947210000|2021-07-22 09:46:50|86758.4|86708.4|86755.8|86705.8|86758.7|86708.7|86754.4|86704.4|28
1626947220000|2021-07-22 09:47:00|86755.6|86705.6|86757.1|86707.1|86757.8|86707.8|86755.3|86705.3|22
1626947230000|2021-07-22 09:47:10|86757.2|86707.2|86762.3|86712.3|86762.6|86712.6|86757.2|86707.2|25
1626947240000|2021-07-22 09:47:20|86761.9|86711.9|86762|86712|86763.6|86713.6|86760.9|86710.9|24
1626947250000|2021-07-22 09:47:30|86761.6|86711.6|86763.8|86713.8|86763.8|86713.8|86760.9|86710.9|33
1626947260000|2021-07-22 09:47:40|86763.5|86713.5|86762.1|86712.1|86763.5|86713.5|86762.1|86712.1|22
1626947270000|2021-07-22 09:47:50|86762.2|86712.2|86763|86713|86765.2|86715.2|86762.2|86712.2|21
1626947280000|2021-07-22 09:48:00|86762.6|86712.6|86760.4|86710.4|86763.1|86713.1|86760.4|86710.4|25
1626947290000|2021-07-22 09:48:10|86760.5|86710.5|86761.2|86711.2|86761.5|86711.5|86760.4|86710.4|18
1626947300000|2021-07-22 09:48:20|86761.7|86711.7|86744.9|86719.9|86761.7|86721.4|86744.5|86711.1|29
1626947310000|2021-07-22 09:48:30|86745.7|86720.7|86756.9|86706.9|86758.6|86720.7|86745.5|86706.4|20
1626947320000|2021-07-22 09:48:40|86756.8|86706.8|86752.9|86702.9|86757.2|86707.2|86752.4|86702.4|34
1626947330000|2021-07-22 09:48:50|86753.4|86703.4|86753.2|86703.2|86754.1|86704.1|86753|86703|22
1626947340000|2021-07-22 09:49:00|86753.1|86703.1|86754.3|86704.3|86756|86706|86753|86703|32
1626947350000|2021-07-22 09:49:10|86754.7|86704.7|86754|86704|86755.4|86705.4|86753.9|86703.9|44
1626947360000|2021-07-22 09:49:20|86753.7|86703.7|86749.2|86699.2|86753.7|86714.1|86738.5|86699.1|36
1626947370000|2021-07-22 09:49:30|86749.1|86699.1|86750|86700|86750.1|86700.1|86748.7|86698.7|26
1626947380000|2021-07-22 09:49:40|86750.1|86700.1|86745.7|86695.7|86750.1|86710.8|86735.1|86695.7|32
1626947390000|2021-07-22 09:49:50|86746.1|86696.1|86747.9|86697.9|86750.5|86700.5|86746.1|86696.1|21
1626947400000|2021-07-22 09:50:00|86747.5|86697.5|86752.4|86702.4|86753.1|86703.1|86747.2|86697.2|42
1626947410000|2021-07-22 09:50:10|86752.6|86702.6|86752.9|86702.9|86753.8|86703.8|86751.2|86701.2|41
1626947420000|2021-07-22 09:50:20|86752.7|86702.7|86756.9|86706.9|86758.4|86708.4|86752.7|86702.7|21
1626947430000|2021-07-22 09:50:30|86757.3|86707.3|86750.1|86700.1|86758.2|86708.2|86750.1|86700.1|33
1626947440000|2021-07-22 09:50:40|86750.3|86700.3|86752.8|86702.8|86755.3|86705.3|86750|86700|32
1626947450000|2021-07-22 09:50:50|86754.3|86704.3|86756.8|86706.8|86758.4|86708.4|86753.5|86703.5|37
1626947460000|2021-07-22 09:51:00|86757|86707|86755.4|86705.4|86759|86709|86753.6|86703.6|38
1626947470000|2021-07-22 09:51:10|86755.5|86705.5|86755.2|86705.2|86756.3|86706.3|86752.3|86702.3|39
1626947480000|2021-07-22 09:51:20|86755.4|86705.4|86756.1|86706.1|86756.5|86706.5|86754.6|86704.6|16
1626947490000|2021-07-22 09:51:30|86756.4|86706.4|86756.7|86706.7|86756.7|86706.7|86753.8|86703.8|23
1626947500000|2021-07-22 09:51:40|86756.6|86706.6|86759.3|86709.3|86760.2|86710.2|86756.5|86706.5|30
1626947510000|2021-07-22 09:51:50|86759.4|86709.4|86760.8|86710.8|86761.7|86711.7|86757|86707|35
1626947520000|2021-07-22 09:52:00|86761.3|86711.3|86765.4|86715.4|86768.8|86718.8|86760.7|86710.7|46
1626947530000|2021-07-22 09:52:10|86764.9|86714.9|86761.8|86711.8|86765.1|86715.1|86761.8|86711.8|36
1626947540000|2021-07-22 09:52:20|86762|86712|86764.1|86714.1|86765.5|86715.5|86761.2|86711.2|30
1626947550000|2021-07-22 09:52:30|86763.4|86713.4|86760.2|86710.2|86766|86716|86760.2|86710.2|39
1626947560000|2021-07-22 09:52:40|86760.1|86710.1|86762.5|86712.5|86762.7|86712.7|86759.9|86709.9|24
1626947570000|2021-07-22 09:52:50|86762.3|86712.3|86768|86718|86768.8|86718.8|86762.3|86712.3|34
1626947580000|2021-07-22 09:53:00|86767.9|86717.9|86762|86712|86768.4|86718.4|86760.8|86710.8|33
1626947590000|2021-07-22 09:53:10|86761.7|86711.7|86760.8|86710.8|86762.3|86712.3|86760.1|86710.1|42
1626947600000|2021-07-22 09:53:20|86760.6|86710.6|86760.8|86710.8|86760.9|86710.9|86760.2|86710.2|15
1626947610000|2021-07-22 09:53:30|86760.7|86710.7|86760.5|86710.5|86761|86711|86760.1|86710.1|16
1626947620000|2021-07-22 09:53:40|86760.6|86710.6|86759.7|86709.7|86760.6|86710.6|86755.1|86705.1|34
1626947630000|2021-07-22 09:53:50|86759.5|86709.5|86767|86717|86767|86717|86759.2|86709.2|42
1626947640000|2021-07-22 09:54:00|86764.9|86714.9|86765.4|86715.4|86766.6|86716.6|86763.7|86713.7|53
1626947650000|2021-07-22 09:54:10|86765.6|86715.6|86764.9|86714.9|86767|86717|86764.3|86714.3|31
1626947660000|2021-07-22 09:54:20|86765|86715|86761.4|86711.4|86765.6|86725.5|86750.5|86711.3|41
1626947670000|2021-07-22 09:54:30|86761.3|86711.3|86763.9|86713.9|86764.6|86714.6|86761.1|86711.1|41
1626947680000|2021-07-22 09:54:40|86764.3|86714.3|86767.4|86717.4|86767.5|86717.5|86764.1|86714.1|34
1626947690000|2021-07-22 09:54:50|86768.2|86718.2|86766.2|86716.2|86768.8|86718.8|86765.7|86715.7|41
1626947700000|2021-07-22 09:55:00|86766.1|86716.1|86788.5|86738.5|86789.6|86739.6|86757.9|86715.7|53
1626947710000|2021-07-22 09:55:10|86789.2|86739.2|86791.6|86741.6|86794.8|86744.8|86789|86739|55
1626947720000|2021-07-22 09:55:20|86791.3|86741.3|86787.5|86737.5|86791.6|86741.6|86787|86737|46
1626947730000|2021-07-22 09:55:30|86787.4|86737.4|86787.9|86737.9|86789.1|86739.1|86787|86737|37
1626947740000|2021-07-22 09:55:40|86787.1|86737.1|86790.7|86740.7|86790.7|86740.7|86786.7|86736.7|28
1626947750000|2021-07-22 09:55:50|86790.8|86740.8|86787|86737|86790.8|86740.8|86786.6|86736.6|39
1626947760000|2021-07-22 09:56:00|86786.7|86736.7|86778.9|86728.9|86787.2|86737.2|86777.3|86727.3|40
1626947770000|2021-07-22 09:56:10|86778.3|86728.3|86780.6|86730.6|86781.1|86731.1|86778.3|86728.3|44
1626947780000|2021-07-22 09:56:20|86780.7|86730.7|86778.5|86728.5|86784.2|86734.2|86778.5|86728.5|45
1626947790000|2021-07-22 09:56:30|86780|86730|86780|86730|86780.5|86730.5|86778.3|86728.3|24
1626947800000|2021-07-22 09:56:40|86779.7|86729.7|86774.9|86724.9|86779.8|86738.5|86763.5|86723.2|34
1626947810000|2021-07-22 09:56:50|86774.1|86724.1|86774.1|86724.1|86775.5|86725.5|86773.2|86723.2|41
1626947820000|2021-07-22 09:57:00|86774|86724|86774.2|86724.2|86775.7|86725.7|86773.9|86723.9|35
1626947830000|2021-07-22 09:57:10|86773.8|86723.8|86775.6|86725.6|86775.6|86725.6|86773.8|86723.8|22
1626947840000|2021-07-22 09:57:20|86775|86725|86776.6|86726.6|86777.5|86727.5|86774.4|86724.4|23
1626947850000|2021-07-22 09:57:30|86777.1|86727.1|86784.6|86734.6|86785|86735|86777.1|86727.1|35
1626947860000|2021-07-22 09:57:40|86784.1|86734.1|86791.5|86741.5|86791.5|86741.5|86783.5|86733.5|34
1626947870000|2021-07-22 09:57:50|86790.7|86740.7|86795.7|86745.7|86795.7|86745.7|86790.5|86740.5|34
1626947880000|2021-07-22 09:58:00|86795.4|86745.4|86804.5|86754.5|86805|86755|86794.7|86744.7|47
1626947890000|2021-07-22 09:58:10|86804.6|86754.6|86811.7|86761.7|86812.3|86762.3|86804.3|86754.3|52
1626947900000|2021-07-22 09:58:20|86812.4|86762.4|86815.5|86765.5|86815.9|86776.5|86801.2|86761.9|28
1626947910000|2021-07-22 09:58:30|86815.8|86765.8|86824.4|86774.4|86824.5|86774.5|86815.8|86765.8|63
1626947920000|2021-07-22 09:58:40|86824.2|86774.2|86819.7|86769.7|86824.6|86774.6|86819.2|86769.2|33
1626947930000|2021-07-22 09:58:50|86819.9|86769.9|86814.7|86764.7|86820.1|86770.1|86812.1|86762.1|43
1626947940000|2021-07-22 09:59:00|86814.5|86764.5|86809.5|86759.5|86814.9|86764.9|86808.5|86758.5|44
1626947950000|2021-07-22 09:59:10|86809.3|86759.3|86808.9|86758.9|86809.3|86759.3|86807.4|86757.4|35
1626947960000|2021-07-22 09:59:20|86808.7|86758.7|86808.4|86758.4|86809.7|86759.7|86806.7|86756.7|36
1626947970000|2021-07-22 09:59:30|86808.6|86758.6|86808.3|86758.3|86808.8|86758.8|86807.8|86757.8|25
1626947980000|2021-07-22 09:59:40|86808.2|86758.2|86808.1|86758.1|86808.2|86758.2|86806.5|86756.5|29
1626947990000|2021-07-22 09:59:50|86808|86758|86807.8|86757.8|86808.4|86758.4|86807.6|86757.6|17
1626948000000|2021-07-22 10:00:00|86807.6|86757.6|86806|86756|86808.3|86758.3|86805.9|86755.9|28
1626948010000|2021-07-22 10:00:10|86806.1|86756.1|86803.1|86753.1|86806.6|86756.6|86802.8|86752.8|43
1626948020000|2021-07-22 10:00:20|86802.9|86752.9|86803.7|86753.7|86804|86754|86802.9|86752.9|26
1626948030000|2021-07-22 10:00:30|86803.3|86753.3|86801.2|86751.2|86803.4|86753.4|86800.7|86750.7|31
1626948040000|2021-07-22 10:00:40|86801.1|86751.1|86801.3|86751.3|86801.7|86751.7|86800.3|86750.3|28
1626948050000|2021-07-22 10:00:50|86801.1|86751.1|86800.5|86750.5|86801.3|86751.3|86800.2|86750.2|25
1626948060000|2021-07-22 10:01:00|86800.7|86750.7|86800.1|86750.1|86801.5|86764|86787.4|86750|22
1626948070000|2021-07-22 10:01:10|86800|86750|86799.8|86749.8|86801.3|86751.3|86798.3|86748.3|22
1626948080000|2021-07-22 10:01:20|86800|86750|86796.5|86746.5|86800.3|86750.3|86796.5|86746.5|27
1626948090000|2021-07-22 10:01:30|86796.3|86746.3|86796.7|86746.7|86797.6|86747.6|86796|86746|32
1626948100000|2021-07-22 10:01:40|86796.8|86746.8|86792.5|86742.5|86797.2|86747.2|86790.3|86740.3|40
1626948110000|2021-07-22 10:01:50|86792.3|86742.3|86792.4|86742.4|86793.1|86743.1|86791.8|86741.8|32
1626948120000|2021-07-22 10:02:00|86792.5|86742.5|86791.8|86741.8|86793.3|86743.3|86791.5|86741.5|27
1626948130000|2021-07-22 10:02:10|86792.1|86742.1|86786.9|86736.9|86792.1|86742.1|86786.5|86736.5|39
1626948140000|2021-07-22 10:02:20|86787.2|86737.2|86791.1|86741.1|86791.8|86741.8|86787|86737|26
1626948150000|2021-07-22 10:02:30|86792.3|86742.3|86791.8|86741.8|86792.7|86742.7|86789.8|86739.8|36
1626948160000|2021-07-22 10:02:40|86791.9|86741.9|86792.2|86742.2|86794|86744|86789.4|86739.4|41
1626948170000|2021-07-22 10:02:50|86792.5|86742.5|86793|86743|86793.9|86743.9|86791.2|86741.2|42
1626948180000|2021-07-22 10:03:00|86791.3|86741.3|86792.4|86742.4|86792.7|86742.7|86790.1|86740.1|28
1626948190000|2021-07-22 10:03:10|86792.3|86742.3|86789.2|86739.2|86792.3|86749.1|86773|86734.8|51
1626948200000|2021-07-22 10:03:20|86789.6|86739.6|86792.2|86742.2|86792.8|86742.8|86789|86739|37
1626948210000|2021-07-22 10:03:30|86791|86741|86792.9|86742.9|86793.5|86743.5|86790.6|86740.6|27
1626948220000|2021-07-22 10:03:40|86793|86743|86787.6|86737.6|86793|86743|86785.8|86735.8|38
1626948230000|2021-07-22 10:03:50|86787.8|86737.8|86787.4|86737.4|86788.2|86738.2|86787.4|86737.4|25
1626948240000|2021-07-22 10:04:00|86787.3|86737.3|86785.4|86735.4|86788.3|86738.3|86785.3|86735.3|36
1626948250000|2021-07-22 10:04:10|86785.5|86735.5|86782.7|86732.7|86785.7|86735.7|86782.2|86732.2|32
1626948260000|2021-07-22 10:04:20|86782.6|86732.6|86785.8|86735.8|86786.4|86736.4|86782.1|86732.1|40
1626948270000|2021-07-22 10:04:30|86785.7|86735.7|86792.6|86742.6|86793.5|86743.5|86783.4|86733.4|44
1626948280000|2021-07-22 10:04:40|86792.2|86742.2|86789|86739|86794.5|86744.5|86789|86739|49
1626948290000|2021-07-22 10:04:50|86789.1|86739.1|86792.1|86742.1|86793|86743|86788.8|86738.8|29
1626948300000|2021-07-22 10:05:00|86793.3|86743.3|86793.5|86743.5|86796.9|86746.9|86792.3|86742.3|39
1626948310000|2021-07-22 10:05:10|86793.2|86743.2|86799.4|86749.4|86800.4|86750.4|86793|86743|31
1626948320000|2021-07-22 10:05:20|86798.6|86748.6|86803.2|86753.2|86803.7|86753.7|86797.3|86747.3|45
1626948330000|2021-07-22 10:05:30|86803.3|86753.3|86796.5|86746.5|86803.6|86753.6|86796.5|86746.5|50
1626948340000|2021-07-22 10:05:40|86796.6|86746.6|86798.5|86748.5|86799.6|86749.6|86796.6|86746.6|42
1626948350000|2021-07-22 10:05:50|86798.8|86748.8|86802.2|86752.2|86802.2|86752.2|86796.7|86746.7|40
1626948360000|2021-07-22 10:06:00|86802.5|86752.5|86804.1|86754.1|86805.2|86755.2|86802.5|86752.5|48
1626948370000|2021-07-22 10:06:10|86804.5|86754.5|86800.6|86750.6|86804.6|86764.1|86789.1|86748.9|49
1626948380000|2021-07-22 10:06:20|86800.4|86750.4|86809|86759|86809.9|86759.9|86800.3|86750.3|38
1626948390000|2021-07-22 10:06:30|86809.3|86759.3|86801|86751|86809.3|86759.3|86799.6|86749.6|46
1626948400000|2021-07-22 10:06:40|86800.8|86750.8|86804.3|86754.3|86804.4|86754.4|86799.7|86749.7|45
1626948410000|2021-07-22 10:06:50|86804.7|86754.7|86801.6|86751.6|86805.9|86755.9|86801.5|86751.5|44
1626948420000|2021-07-22 10:07:00|86801.7|86751.7|86810.3|86760.3|86810.3|86760.3|86801.3|86751.3|41
1626948430000|2021-07-22 10:07:10|86808.5|86758.5|86808.4|86758.4|86810.1|86760.1|86806.8|86756.8|42
1626948440000|2021-07-22 10:07:20|86808.6|86758.6|86810.8|86760.8|86812.6|86762.6|86806.8|86756.8|47
1626948450000|2021-07-22 10:07:30|86810.5|86760.5|86819.6|86769.6|86820|86770|86810.5|86760.5|48
1626948460000|2021-07-22 10:07:40|86820.2|86770.2|86821.6|86771.6|86822.1|86772.1|86816.3|86766.3|45
1626948470000|2021-07-22 10:07:50|86821.8|86771.8|86825.8|86775.8|86826.1|86776.1|86821.6|86771.6|41
1626948480000|2021-07-22 10:08:00|86826.3|86776.3|86836.6|86786.6|86839.1|86798.6|86823.6|86776.3|60
1626948490000|2021-07-22 10:08:10|86837.1|86787.1|86833.9|86783.9|86837.5|86799.8|86824.4|86783.6|56
1626948500000|2021-07-22 10:08:20|86833.7|86783.7|86830.7|86780.7|86835.2|86794.2|86817.7|86779.9|36
1626948510000|2021-07-22 10:08:30|86830.4|86780.4|86834.3|86784.3|86835.9|86785.9|86830.1|86780.1|44
1626948520000|2021-07-22 10:08:40|86834.4|86784.4|86828|86778|86834.7|86784.7|86827.8|86777.8|30
1626948530000|2021-07-22 10:08:50|86828.2|86778.2|86823.3|86773.3|86828.2|86778.2|86822.5|86772.5|44
1626948540000|2021-07-22 10:09:00|86823.4|86773.4|86824.6|86774.6|86826.7|86776.7|86823.2|86773.2|46
1626948550000|2021-07-22 10:09:10|86824.3|86774.3|86832|86782|86832.8|86782.8|86820.8|86770.8|34
1626948560000|2021-07-22 10:09:20|86832.1|86782.1|86841.3|86791.3|86841.3|86791.3|86830.9|86780.9|45
1626948570000|2021-07-22 10:09:30|86841|86791|86843.1|86793.1|86844|86794|86838.6|86788.6|46
1626948580000|2021-07-22 10:09:40|86843.7|86793.7|86847.9|86797.9|86848.4|86798.4|86843.7|86793.7|41
1626948590000|2021-07-22 10:09:50|86846.3|86796.3|86848.6|86798.6|86848.8|86798.8|86842.5|86792.5|55
1626948600000|2021-07-22 10:10:00|86848.9|86798.9|86852.9|86802.9|86855.1|86805.1|86848.7|86798.7|40
1626948610000|2021-07-22 10:10:10|86853.6|86803.6|86861.3|86811.3|86861.3|86811.3|86853.6|86803.6|50
1626948620000|2021-07-22 10:10:20|86861.2|86811.2|86862.6|86812.6|86868|86818|86860.9|86810.9|48
1626948630000|2021-07-22 10:10:30|86862.5|86812.5|86863.5|86813.5|86865.2|86815.2|86859.9|86809.9|45
1626948640000|2021-07-22 10:10:40|86863.4|86813.4|86864.8|86814.8|86871.4|86821.4|86863.4|86813.4|54
1626948650000|2021-07-22 10:10:50|86864.9|86814.9|86866|86816|86866.4|86816.4|86861.9|86811.9|53
1626948660000|2021-07-22 10:11:00|86866.2|86816.2|86866.2|86816.2|86868.9|86818.9|86864.4|86814.4|47
1626948670000|2021-07-22 10:11:10|86865.6|86815.6|86868.2|86818.2|86868.4|86818.4|86865.4|86815.4|32
1626948680000|2021-07-22 10:11:20|86868.1|86818.1|86884.4|86834.4|86885.8|86835.8|86868.1|86818.1|55
1626948690000|2021-07-22 10:11:30|86885.5|86835.5|86886.7|86836.7|86887.5|86837.5|86885.4|86835.4|44
1626948700000|2021-07-22 10:11:40|86887.1|86837.1|86890.4|86840.4|86891.5|86841.5|86883.5|86833.5|40
1626948710000|2021-07-22 10:11:50|86890|86840|86890.1|86840.1|86892.6|86842.6|86889.8|86839.8|39
1626948720000|2021-07-22 10:12:00|86890.3|86840.3|86890.8|86840.8|86893.4|86843.4|86889.7|86839.7|47
1626948730000|2021-07-22 10:12:10|86890.7|86840.7|86891.6|86841.6|86891.6|86841.6|86889|86839|20
1626948740000|2021-07-22 10:12:20|86891.1|86841.1|86890.3|86840.3|86891.6|86841.6|86889|86839|30
1626948750000|2021-07-22 10:12:30|86890.1|86840.1|86888.5|86838.5|86891.3|86841.3|86886.7|86836.7|43
1626948760000|2021-07-22 10:12:40|86888.1|86838.1|86881.4|86831.4|86888.1|86838.1|86880.6|86830.6|48
1626948770000|2021-07-22 10:12:50|86881.3|86831.3|86880.3|86830.3|86885.9|86835.9|86878.8|86828.8|52
1626948780000|2021-07-22 10:13:00|86880.8|86830.8|86885.4|86835.4|86886|86836|86879.8|86829.8|48
1626948790000|2021-07-22 10:13:10|86884.9|86834.9|86886|86836|86886.1|86836.1|86884.7|86834.7|41
1626948800000|2021-07-22 10:13:20|86886.3|86836.3|86881.5|86831.5|86886.3|86836.3|86879.7|86829.7|41
1626948810000|2021-07-22 10:13:30|86879.8|86829.8|86876.6|86826.6|86879.8|86838.1|86862.5|86824.1|48
1626948820000|2021-07-22 10:13:40|86876.1|86826.1|86877.3|86827.3|86879.4|86829.4|86875.9|86825.9|27
1626948830000|2021-07-22 10:13:50|86878.1|86828.1|86877.7|86827.7|86880.5|86830.5|86877.3|86827.3|25
1626948840000|2021-07-22 10:14:00|86878.2|86828.2|86878.7|86828.7|86879.2|86829.2|86876.2|86826.2|42
1626948850000|2021-07-22 10:14:10|86878.5|86828.5|86879.6|86829.6|86880.8|86830.8|86878.2|86828.2|47
1626948860000|2021-07-22 10:14:20|86878|86828|86873.8|86823.8|86878|86837.4|86860.4|86822.3|52
1626948870000|2021-07-22 10:14:30|86874.5|86824.5|86877.7|86827.7|86878.8|86828.8|86873.9|86823.9|36
1626948880000|2021-07-22 10:14:40|86878.5|86828.5|86875.4|86825.4|86878.5|86828.5|86874|86824|32
1626948890000|2021-07-22 10:14:50|86875.7|86825.7|86869.2|86819.2|86875.7|86825.7|86868.8|86818.8|48
1626948900000|2021-07-22 10:15:00|86869|86819|86874.9|86824.9|86876.6|86826.6|86869|86819|45
1626948910000|2021-07-22 10:15:10|86875.5|86825.5|86873.2|86823.2|86880.1|86830.1|86873.2|86823.2|40
1626948920000|2021-07-22 10:15:20|86873.5|86823.5|86871.8|86821.8|86874.1|86824.1|86871.8|86821.8|31
1626948930000|2021-07-22 10:15:30|86871.6|86821.6|86870.3|86820.3|86871.8|86821.8|86869.2|86819.2|36
1626948940000|2021-07-22 10:15:40|86870.6|86820.6|86872.4|86822.4|86873.9|86823.9|86870|86820|46
1626948950000|2021-07-22 10:15:50|86872.6|86822.6|86870.5|86820.5|86872.9|86822.9|86870.5|86820.5|34
1626948960000|2021-07-22 10:16:00|86870.6|86820.6|86870.5|86820.5|86871.9|86821.9|86870.4|86820.4|28
1626948970000|2021-07-22 10:16:10|86870.8|86820.8|86875.7|86825.7|86875.8|86836.4|86861.4|86818.7|42
1626948980000|2021-07-22 10:16:20|86875.8|86825.8|86879.1|86829.1|86882.1|86832.1|86875.2|86825.2|51
1626948990000|2021-07-22 10:16:30|86880.6|86830.6|86882.2|86832.2|86883.5|86833.5|86879.5|86829.5|35
1626949000000|2021-07-22 10:16:40|86881.7|86831.7|86883.6|86833.6|86885.4|86835.4|86881.1|86831.1|37
1626949010000|2021-07-22 10:16:50|86883.4|86833.4|86882.1|86832.1|86883.4|86833.4|86880.6|86830.6|30
1626949020000|2021-07-22 10:17:00|86882|86832|86882.7|86832.7|86883.4|86833.4|86879.9|86829.9|39
1626949030000|2021-07-22 10:17:10|86882.3|86832.3|86878.6|86828.6|86884|86834|86878.3|86828.3|30
1626949040000|2021-07-22 10:17:20|86878.7|86828.7|86882.2|86832.2|86882.3|86844.9|86868.9|86826.6|43
1626949050000|2021-07-22 10:17:30|86881.7|86831.7|86876.2|86826.2|86882.1|86832.1|86874.3|86824.3|45
1626949060000|2021-07-22 10:17:40|86876.4|86826.4|86870.5|86820.5|86876.6|86826.6|86869.8|86819.8|44
1626949070000|2021-07-22 10:17:50|86856|86831|86860.2|86810.2|86867.5|86831|86856|86809.4|48
1626949080000|2021-07-22 10:18:00|86860|86810|86860.4|86810.4|86862.8|86812.8|86859.8|86809.8|40
1626949090000|2021-07-22 10:18:10|86860.5|86810.5|86860.5|86810.5|86865.4|86815.4|86859.9|86809.9|50
1626949100000|2021-07-22 10:18:20|86860.9|86810.9|86857.5|86807.5|86860.9|86810.9|86857.1|86807.1|42
1626949110000|2021-07-22 10:18:30|86857.6|86807.6|86858.2|86808.2|86859.4|86809.4|86857.2|86807.2|30
1626949120000|2021-07-22 10:18:40|86858.3|86808.3|86858.7|86808.7|86858.9|86808.9|86856.4|86806.4|46
1626949130000|2021-07-22 10:18:50|86859.3|86809.3|86854.3|86804.3|86860.4|86810.4|86854.3|86804.3|38
1626949140000|2021-07-22 10:19:00|86854.5|86804.5|86852.9|86802.9|86854.5|86804.5|86851.2|86801.2|37
1626949150000|2021-07-22 10:19:10|86852.7|86802.7|86854.1|86804.1|86855.8|86805.8|86852.7|86802.7|34
1626949160000|2021-07-22 10:19:20|86854.2|86804.2|86853.6|86803.6|86855|86805|86853.6|86803.6|24
1626949170000|2021-07-22 10:19:30|86853.4|86803.4|86854|86804|86854.8|86804.8|86852.8|86802.8|22
1626949180000|2021-07-22 10:19:40|86854.2|86804.2|86842.9|86792.9|86854.3|86804.3|86842.3|86792.3|50
1626949190000|2021-07-22 10:19:50|86843.1|86793.1|86843.9|86793.9|86847|86797|86843.1|86793.1|41
1626949200000|2021-07-22 10:20:00|86844.2|86794.2|86847.1|86797.1|86847.3|86797.3|86841.9|86791.9|51
1626949210000|2021-07-22 10:20:10|86847|86797|86846.7|86796.7|86847.2|86797.2|86845.9|86795.9|37
1626949220000|2021-07-22 10:20:20|86846.6|86796.6|86849.8|86799.8|86849.9|86799.9|86845.8|86795.8|28
1626949230000|2021-07-22 10:20:30|86849.9|86799.9|86835.5|86810.5|86850.3|86810.6|86833.7|86795.5|28
1626949240000|2021-07-22 10:20:40|86835|86810|86851.3|86801.3|86851.5|86814.4|86834.8|86797.4|35
1626949250000|2021-07-22 10:20:50|86851.4|86801.4|86853.5|86803.5|86854.6|86804.6|86849.6|86799.6|44
1626949260000|2021-07-22 10:21:00|86853.3|86803.3|86850.4|86800.4|86853.5|86803.5|86848|86798|44
1626949270000|2021-07-22 10:21:10|86850.5|86800.5|86844|86794|86850.5|86800.5|86842.3|86792.3|52
1626949280000|2021-07-22 10:21:20|86844.1|86794.1|86840.7|86790.7|86844.3|86794.3|86840.2|86790.2|33
1626949290000|2021-07-22 10:21:30|86840.8|86790.8|86843|86793|86844.3|86794.3|86840.8|86790.8|30
1626949300000|2021-07-22 10:21:40|86842.9|86792.9|86842.9|86792.9|86843.4|86793.4|86842.8|86792.8|14
1626949310000|2021-07-22 10:21:50|86842.8|86792.8|86840.1|86790.1|86843.3|86793.3|86838.5|86788.5|44
1626949320000|2021-07-22 10:22:00|86840|86790|86834.5|86784.5|86840.1|86799.8|86824.8|86784.5|40
1626949330000|2021-07-22 10:22:10|86834.7|86784.7|86838|86788|86838|86788|86834.1|86784.1|32
1626949340000|2021-07-22 10:22:20|86838.1|86788.1|86839.8|86789.8|86840.2|86790.2|86838.1|86788.1|24
1626949350000|2021-07-22 10:22:30|86840|86790|86839.3|86789.3|86840|86790|86838.9|86788.9|17
1626949360000|2021-07-22 10:22:40|86839.1|86789.1|86837.7|86787.7|86840.3|86790.3|86836.3|86786.3|31
1626949370000|2021-07-22 10:22:50|86838.1|86788.1|86838.5|86788.5|86838.5|86788.5|86837.8|86787.8|17
1626949380000|2021-07-22 10:23:00|86838.6|86788.6|86838.7|86788.7|86840.4|86790.4|86837.4|86787.4|36
1626949390000|2021-07-22 10:23:10|86838.6|86788.6|86838.8|86788.8|86838.8|86788.8|86836.9|86786.9|28
1626949400000|2021-07-22 10:23:20|86838.7|86788.7|86843|86793|86843.2|86793.2|86838.4|86788.4|36
1626949410000|2021-07-22 10:23:30|86843.2|86793.2|86841.1|86791.1|86843.8|86793.8|86841.1|86791.1|31
1626949420000|2021-07-22 10:23:40|86841.3|86791.3|86840.1|86790.1|86841.9|86791.9|86840.1|86790.1|23
1626949430000|2021-07-22 10:23:50|86840|86790|86837.9|86787.9|86840.8|86790.8|86835|86785|36
1626949440000|2021-07-22 10:24:00|86838.2|86788.2|86839.7|86789.7|86839.8|86789.8|86838|86788|34
1626949450000|2021-07-22 10:24:10|86839.6|86789.6|86839.7|86789.7|86839.9|86789.9|86838.8|86788.8|24
1626949460000|2021-07-22 10:24:20|86840.6|86790.6|86839.8|86789.8|86841.8|86791.8|86839.5|86789.5|15
1626949470000|2021-07-22 10:24:30|86839.9|86789.9|86845.4|86795.4|86845.5|86802.8|86826.9|86788.9|52
1626949480000|2021-07-22 10:24:40|86844.8|86794.8|86853.4|86803.4|86853.5|86803.5|86844.8|86794.8|36
1626949490000|2021-07-22 10:24:50|86851.9|86801.9|86853.1|86803.1|86854.5|86804.5|86851.9|86801.9|30
1626949500000|2021-07-22 10:25:00|86853.2|86803.2|86856.5|86806.5|86858.2|86808.2|86853.2|86803.2|36
1626949510000|2021-07-22 10:25:10|86856.4|86806.4|86854.8|86804.8|86856.5|86806.5|86854.8|86804.8|26
1626949520000|2021-07-22 10:25:20|86854.6|86804.6|86855.7|86805.7|86857.4|86807.4|86854.6|86804.6|29
1626949530000|2021-07-22 10:25:30|86855.3|86805.3|86857.2|86807.2|86858.6|86808.6|86855.3|86805.3|37
1626949540000|2021-07-22 10:25:40|86857.3|86807.3|86860.2|86810.2|86860.4|86810.4|86856.2|86806.2|28
1626949550000|2021-07-22 10:25:50|86860.5|86810.5|86860.2|86810.2|86861.5|86811.5|86859.9|86809.9|34
1626949560000|2021-07-22 10:26:00|86860.3|86810.3|86873.8|86823.8|86874.4|86824.4|86859.5|86809.5|45
1626949570000|2021-07-22 10:26:10|86874.1|86824.1|86866.2|86816.2|86874.2|86824.2|86866.2|86816.2|47
1626949580000|2021-07-22 10:26:20|86866.5|86816.5|86869.5|86819.5|86869.5|86819.5|86865.7|86815.7|31
1626949590000|2021-07-22 10:26:30|86869.3|86819.3|86869.8|86819.8|86870.3|86820.3|86866.3|86816.3|41
1626949600000|2021-07-22 10:26:40|86869.9|86819.9|86870.5|86820.5|86871.1|86821.1|86869.2|86819.2|27
1626949610000|2021-07-22 10:26:50|86870.1|86820.1|86869.5|86819.5|86870.8|86820.8|86868.9|86818.9|22
1626949620000|2021-07-22 10:27:00|86869.2|86819.2|86862.1|86812.1|86869.3|86819.3|86860.6|86810.6|41
1626949630000|2021-07-22 10:27:10|86862|86812|86865.1|86815.1|86865.2|86815.2|86861.2|86811.2|44
1626949640000|2021-07-22 10:27:20|86865.2|86815.2|86865.1|86815.1|86865.8|86815.8|86864.2|86814.2|32
1626949650000|2021-07-22 10:27:30|86865.3|86815.3|86859.2|86809.2|86865.6|86815.6|86859.1|86809.1|42
1626949660000|2021-07-22 10:27:40|86859|86809|86864.5|86814.5|86866.8|86816.8|86859|86809|43
1626949670000|2021-07-22 10:27:50|86863.9|86813.9|86861.4|86811.4|86868.3|86818.3|86860.2|86810.2|42
1626949680000|2021-07-22 10:28:00|86861.3|86811.3|86863.1|86813.1|86865|86815|86861.1|86811.1|38
1626949690000|2021-07-22 10:28:10|86863.3|86813.3|86863.7|86813.7|86864.6|86814.6|86862.7|86812.7|30
1626949700000|2021-07-22 10:28:20|86863.8|86813.8|86867.7|86817.7|86868.8|86818.8|86858.5|86808.5|51
1626949710000|2021-07-22 10:28:30|86868.1|86818.1|86869.4|86819.4|86871.8|86821.8|86866.5|86816.5|47
1626949720000|2021-07-22 10:28:40|86869.5|86819.5|86870.2|86820.2|86870.8|86820.8|86869.2|86819.2|34
1626949730000|2021-07-22 10:28:50|86870|86820|86871.2|86821.2|86871.2|86821.2|86869|86819|35
1626949740000|2021-07-22 10:29:00|86871.1|86821.1|86869.7|86819.7|86871.1|86821.1|86869.6|86819.6|24
1626949750000|2021-07-22 10:29:10|86869.8|86819.8|86870.1|86820.1|86870.9|86820.9|86869.8|86819.8|28
1626949760000|2021-07-22 10:29:20|86870|86820|86862.8|86812.8|86870.7|86820.7|86862.5|86812.5|38
1626949770000|2021-07-22 10:29:30|86862.5|86812.5|86860.6|86810.6|86864.1|86814.1|86859|86809|39
1626949780000|2021-07-22 10:29:40|86863.4|86813.4|86863.7|86813.7|86865.8|86815.8|86861.6|86811.6|35
1626949790000|2021-07-22 10:29:50|86864|86814|86860.7|86810.7|86866.1|86816.1|86860.2|86810.2|42
1626949800000|2021-07-22 10:30:00|86860.9|86810.9|86859.4|86809.4|86861.9|86811.9|86858.7|86808.7|46
1626949810000|2021-07-22 10:30:10|86858.7|86808.7|86857|86807|86858.8|86808.8|86854.5|86804.5|34
1626949820000|2021-07-22 10:30:20|86856.7|86806.7|86862.1|86812.1|86863|86813|86856.7|86806.7|31
1626949830000|2021-07-22 10:30:30|86862.4|86812.4|86862.2|86812.2|86862.4|86812.4|86860|86810|33
1626949840000|2021-07-22 10:30:40|86861.6|86811.6|86860.2|86810.2|86862|86812|86859|86809|26
1626949850000|2021-07-22 10:30:50|86859.8|86809.8|86858.5|86808.5|86863.1|86813.1|86858.3|86808.3|43
1626949860000|2021-07-22 10:31:00|86858.2|86808.2|86863.4|86813.4|86863.4|86813.4|86858|86808|38
1626949870000|2021-07-22 10:31:10|86863.3|86813.3|86861.5|86811.5|86863.3|86813.3|86860.9|86810.9|32
1626949880000|2021-07-22 10:31:20|86861.6|86811.6|86860.6|86810.6|86861.7|86811.7|86858.1|86808.1|31
1626949890000|2021-07-22 10:31:30|86860.5|86810.5|86856.2|86806.2|86860.5|86810.5|86854.9|86804.9|31
1626949900000|2021-07-22 10:31:40|86856.4|86806.4|86844.4|86819.4|86856.6|86819.4|86844|86802.3|45
1626949910000|2021-07-22 10:31:50|86856.5|86806.5|86856.2|86806.2|86857|86807|86855.4|86805.4|24
1626949920000|2021-07-22 10:32:00|86856|86806|86856.6|86806.6|86856.7|86806.7|86853.7|86803.7|31
1626949930000|2021-07-22 10:32:10|86856.4|86806.4|86848.1|86798.1|86856.4|86806.4|86848|86798|38
1626949940000|2021-07-22 10:32:20|86847.8|86797.8|86844.7|86794.7|86849.1|86799.1|86844.7|86794.7|37
1626949950000|2021-07-22 10:32:30|86843.7|86793.7|86850.5|86800.5|86851.3|86801.3|86843.6|86793.6|39
1626949960000|2021-07-22 10:32:40|86850.6|86800.6|86845.8|86795.8|86852.8|86802.8|86843.3|86793.3|38
1626949970000|2021-07-22 10:32:50|86845.2|86795.2|86839.3|86789.3|86845.2|86795.2|86838|86788|40
1626949980000|2021-07-22 10:33:00|86839.4|86789.4|86840.4|86790.4|86841.3|86791.3|86839.4|86789.4|19
1626949990000|2021-07-22 10:33:10|86840.8|86790.8|86841.7|86791.7|86848.5|86798.5|86839.1|86789.1|59
1626950000000|2021-07-22 10:33:20|86840.1|86790.1|86841|86791|86843.2|86793.2|86840.1|86790.1|31
1626950010000|2021-07-22 10:33:30|86840.7|86790.7|86839.6|86789.6|86843.2|86793.2|86838.9|86788.9|38
1626950020000|2021-07-22 10:33:40|86840.4|86790.4|86839.6|86789.6|86840.4|86790.4|86837.4|86787.4|21
1626950030000|2021-07-22 10:33:50|86839.2|86789.2|86839.5|86789.5|86839.9|86789.9|86838.8|86788.8|19
1626950040000|2021-07-22 10:34:00|86839.3|86789.3|86841|86791|86848.7|86809.7|86832.7|86789.2|53
1626950050000|2021-07-22 10:34:10|86840.6|86790.6|86837.1|86787.1|86843.2|86793.2|86835.8|86785.8|42
1626950060000|2021-07-22 10:34:20|86837.2|86787.2|86833.6|86783.6|86838|86788|86832.8|86782.8|28
1626950070000|2021-07-22 10:34:30|86834.4|86784.4|86836.2|86786.2|86836.2|86786.2|86834.1|86784.1|29
1626950080000|2021-07-22 10:34:40|86836.4|86786.4|86834|86784|86836.4|86786.4|86832.9|86782.9|29
1626950090000|2021-07-22 10:34:50|86836.5|86786.5|86841.3|86791.3|86842.4|86792.4|86836.5|86786.5|39
1626950100000|2021-07-22 10:35:00|86841.4|86791.4|86842.5|86792.5|86846|86796|86840.7|86790.7|37
1626950110000|2021-07-22 10:35:10|86842.3|86792.3|86839.5|86789.5|86843.3|86793.3|86838.9|86788.9|33
1626950120000|2021-07-22 10:35:20|86838.9|86788.9|86829.2|86779.2|86838.9|86788.9|86827.4|86777.4|51
1626950130000|2021-07-22 10:35:30|86829.5|86779.5|86830.6|86780.6|86831.2|86781.2|86828.9|86778.9|28
1626950140000|2021-07-22 10:35:40|86830.7|86780.7|86821.9|86771.9|86832.7|86782.7|86821.6|86771.6|45
1626950150000|2021-07-22 10:35:50|86822|86772|86821.1|86771.1|86823.3|86773.3|86819.4|86769.4|54
1626950160000|2021-07-22 10:36:00|86821.2|86771.2|86824.2|86774.2|86824.8|86774.8|86816.2|86766.2|50
1626950170000|2021-07-22 10:36:10|86824.8|86774.8|86821|86771|86825.1|86775.1|86818.7|86768.7|43
1626950180000|2021-07-22 10:36:20|86820.8|86770.8|86822.9|86772.9|86823.4|86773.4|86819.8|86769.8|26
1626950190000|2021-07-22 10:36:30|86823|86773|86819.8|86769.8|86823.1|86773.1|86818.7|86768.7|41
1626950200000|2021-07-22 10:36:40|86819.7|86769.7|86815.7|86765.7|86821.5|86771.5|86814.9|86764.9|49
1626950210000|2021-07-22 10:36:50|86814.8|86764.8|86813.9|86763.9|86817.1|86775.2|86798.1|86760.8|37
1626950220000|2021-07-22 10:37:00|86814.1|86764.1|86806.2|86756.2|86816.2|86766.2|86804.3|86754.3|41
1626950230000|2021-07-22 10:37:10|86806.1|86756.1|86807|86757|86807.6|86757.6|86803.8|86753.8|39
1626950240000|2021-07-22 10:37:20|86806.6|86756.6|86804.1|86754.1|86806.6|86756.6|86802.5|86752.5|26
1626950250000|2021-07-22 10:37:30|86803.9|86753.9|86797.6|86747.6|86806.2|86756.2|86796.9|86746.9|42
1626950260000|2021-07-22 10:37:40|86797.7|86747.7|86797.4|86747.4|86802.5|86765.3|86784.7|86747.2|52
1626950270000|2021-07-22 10:37:50|86798.1|86748.1|86789.3|86739.3|86798.4|86748.4|86789.3|86739.3|54
1626950280000|2021-07-22 10:38:00|86789.6|86739.6|86792.2|86742.2|86793.9|86755.7|86780.6|86737.7|66
1626950290000|2021-07-22 10:38:10|86792.9|86742.9|86792.3|86742.3|86793.7|86743.7|86790.1|86740.1|46
1626950300000|2021-07-22 10:38:20|86792.4|86742.4|86794.9|86744.9|86795.2|86745.2|86792|86742|30
1626950310000|2021-07-22 10:38:30|86794.8|86744.8|86796.1|86746.1|86798.3|86759.7|86784.7|86744.5|35
1626950320000|2021-07-22 10:38:40|86796.3|86746.3|86786.6|86736.6|86797|86747|86785.8|86735.8|45
1626950330000|2021-07-22 10:38:50|86786.8|86736.8|86786.4|86736.4|86786.8|86736.8|86783.4|86733.4|40
1626950340000|2021-07-22 10:39:00|86786.3|86736.3|86790.4|86740.4|86791.9|86752.7|86776.7|86736.3|43
1626950350000|2021-07-22 10:39:10|86790.2|86740.2|86792.5|86742.5|86793|86743|86790.2|86740.2|35
1626950360000|2021-07-22 10:39:20|86792.6|86742.6|86780.9|86730.9|86792.6|86745.7|86764.7|86730.3|52
1626950370000|2021-07-22 10:39:30|86781.1|86731.1|86785.6|86735.6|86786.5|86736.5|86780.9|86730.9|42
1626950380000|2021-07-22 10:39:40|86783.8|86733.8|86786.6|86736.6|86787.1|86737.1|86783.8|86733.8|32
1626950390000|2021-07-22 10:39:50|86786.7|86736.7|86787.5|86737.5|86787.7|86737.7|86786.2|86736.2|15
1626950400000|2021-07-22 10:40:00|86787.4|86737.4|86787.1|86737.1|86787.7|86749.1|86773.1|86735.8|39
1626950410000|2021-07-22 10:40:10|86787.3|86737.3|86787.3|86737.3|86788.3|86738.3|86786.2|86736.2|24
1626950420000|2021-07-22 10:40:20|86787.4|86737.4|86792.5|86742.5|86793.4|86757.9|86778.8|86737.4|38
1626950430000|2021-07-22 10:40:30|86793.3|86743.3|86794.6|86744.6|86795.2|86745.2|86792.5|86742.5|37
1626950440000|2021-07-22 10:40:40|86794.8|86744.8|86798.4|86748.4|86798.6|86760.7|86783.1|86744.4|48
1626950450000|2021-07-22 10:40:50|86798|86748|86798.2|86748.2|86799|86749|86797.9|86747.9|24
1626950460000|2021-07-22 10:41:00|86798.6|86748.6|86801.4|86751.4|86801.6|86751.6|86797.7|86747.7|30
1626950470000|2021-07-22 10:41:10|86801.9|86751.9|86801.6|86751.6|86802.4|86752.4|86801.4|86751.4|22
1626950480000|2021-07-22 10:41:20|86802.3|86752.3|86803.2|86753.2|86803.5|86753.5|86802.3|86752.3|14
1626950490000|2021-07-22 10:41:30|86803|86753|86803.4|86753.4|86803.4|86753.4|86801.7|86751.7|26
1626950500000|2021-07-22 10:41:40|86803.5|86753.5|86803.5|86753.5|86804|86754|86801.7|86751.7|17
1626950510000|2021-07-22 10:41:50|86803.6|86753.6|86801.3|86751.3|86803.9|86753.9|86799.5|86749.5|40
1626950520000|2021-07-22 10:42:00|86801.1|86751.1|86805.2|86755.2|86806.2|86756.2|86800.9|86750.9|32
1626950530000|2021-07-22 10:42:10|86805.1|86755.1|86808.7|86758.7|86809|86771.8|86793.7|86754.2|33
1626950540000|2021-07-22 10:42:20|86808.2|86758.2|86801.9|86751.9|86808.7|86758.7|86801.6|86751.6|42
1626950550000|2021-07-22 10:42:30|86802.2|86752.2|86791.5|86741.5|86802.6|86757.7|86782.7|86741.4|22
1626950560000|2021-07-22 10:42:40|86791.4|86741.4|86800.2|86750.2|86800.2|86750.2|86791.4|86741.4|43
1626950570000|2021-07-22 10:42:50|86799.8|86749.8|86798.6|86748.6|86800.5|86750.5|86798.2|86748.2|36
1626950580000|2021-07-22 10:43:00|86798.7|86748.7|86803.8|86753.8|86804.1|86754.1|86798.3|86748.3|29
1626950590000|2021-07-22 10:43:10|86803.4|86753.4|86793.7|86743.7|86804.1|86754.1|86793.4|86743.4|41
1626950600000|2021-07-22 10:43:20|86793.8|86743.8|86790.2|86740.2|86794.2|86744.2|86789.5|86739.5|48
1626950610000|2021-07-22 10:43:30|86790.5|86740.5|86787.7|86737.7|86793.1|86743.1|86786.4|86736.4|49
1626950620000|2021-07-22 10:43:40|86788.4|86738.4|86786.9|86736.9|86789.3|86739.3|86786.8|86736.8|22
1626950630000|2021-07-22 10:43:50|86786.7|86736.7|86786.8|86736.8|86787.7|86737.7|86784.9|86734.9|44
1626950640000|2021-07-22 10:44:00|86786.9|86736.9|86774.5|86724.5|86787.7|86737.7|86771.7|86721.7|56
1626950650000|2021-07-22 10:44:10|86773.8|86723.8|86785.4|86735.4|86786.9|86736.9|86773.7|86723.7|46
1626950660000|2021-07-22 10:44:20|86786|86736|86790.8|86740.8|86791.2|86741.2|86785.9|86735.9|39
1626950670000|2021-07-22 10:44:30|86791.4|86741.4|86792|86742|86795.2|86745.2|86790.9|86740.9|45
1626950680000|2021-07-22 10:44:40|86791.7|86741.7|86789.7|86739.7|86794.3|86744.3|86788.9|86738.9|47
1626950690000|2021-07-22 10:44:50|86789.4|86739.4|86791.9|86741.9|86792.9|86742.9|86789.4|86739.4|34
1626950700000|2021-07-22 10:45:00|86792|86742|86793.3|86743.3|86794.6|86744.6|86792|86742|44
1626950710000|2021-07-22 10:45:10|86793.5|86743.5|86796.1|86746.1|86796.9|86758.7|86782.5|86743.5|35
1626950720000|2021-07-22 10:45:20|86796.2|86746.2|86794.7|86744.7|86797.7|86747.7|86794.3|86744.3|34
1626950730000|2021-07-22 10:45:30|86794.6|86744.6|86795.8|86745.8|86796.4|86746.4|86794.6|86744.6|17
1626950740000|2021-07-22 10:45:40|86796|86746|86795.1|86745.1|86796|86746|86791.3|86741.3|39
1626950750000|2021-07-22 10:45:50|86795|86745|86794.5|86744.5|86795|86745|86792.5|86742.5|23
1626950760000|2021-07-22 10:46:00|86794.6|86744.6|86794.4|86744.4|86796.7|86746.7|86793.8|86743.8|30
1626950770000|2021-07-22 10:46:10|86794.5|86744.5|86796.1|86746.1|86796.1|86746.1|86794.3|86744.3|22
1626950780000|2021-07-22 10:46:20|86795.9|86745.9|86802.2|86752.2|86802.3|86752.3|86795.6|86745.6|33
1626950790000|2021-07-22 10:46:30|86802.4|86752.4|86806.1|86756.1|86810.5|86760.5|86802.2|86752.2|39
1626950800000|2021-07-22 10:46:40|86806.4|86756.4|86808.7|86758.7|86809.3|86759.3|86805.1|86755.1|37
1626950810000|2021-07-22 10:46:50|86809.2|86759.2|86807.8|86757.8|86810.1|86760.1|86806.9|86756.9|25
1626950820000|2021-07-22 10:47:00|86807.9|86757.9|86807.3|86757.3|86808.2|86758.2|86805.9|86755.9|30
1626950830000|2021-07-22 10:47:10|86807.2|86757.2|86804.6|86754.6|86807.9|86757.9|86803.9|86753.9|15
1626950840000|2021-07-22 10:47:20|86804.8|86754.8|86805.7|86755.7|86807.2|86757.2|86803.9|86753.9|27
1626950850000|2021-07-22 10:47:30|86806.6|86756.6|86813.4|86763.4|86814|86764|86806.6|86756.6|25
1626950860000|2021-07-22 10:47:40|86813.8|86763.8|86813.8|86763.8|86814.1|86764.1|86813.3|86763.3|13
1626950870000|2021-07-22 10:47:50|86813.7|86763.7|86811.9|86761.9|86813.8|86763.8|86810.5|86760.5|24
1626950880000|2021-07-22 10:48:00|86812|86762|86810.2|86760.2|86812|86762|86809.1|86759.1|31
1626950890000|2021-07-22 10:48:10|86810.9|86760.9|86814.4|86764.4|86814.4|86764.4|86810.2|86760.2|18
1626950900000|2021-07-22 10:48:20|86814.8|86764.8|86807.9|86757.9|86814.8|86764.8|86805|86755|34
1626950910000|2021-07-22 10:48:30|86807.8|86757.8|86810|86760|86810.1|86760.1|86807.8|86757.8|25
1626950920000|2021-07-22 10:48:40|86809.8|86759.8|86808.8|86758.8|86809.8|86759.8|86807.4|86757.4|22
1626950930000|2021-07-22 10:48:50|86808.6|86758.6|86806.5|86756.5|86809.7|86759.7|86806.3|86756.3|38
1626950940000|2021-07-22 10:49:00|86808.2|86758.2|86816.9|86766.9|86818.6|86768.6|86808.2|86758.2|43
1626950950000|2021-07-22 10:49:10|86813.3|86763.3|86814.2|86764.2|86814.6|86764.6|86809.7|86759.7|42
1626950960000|2021-07-22 10:49:20|86815.3|86765.3|86810.8|86760.8|86815.5|86765.5|86810.5|86760.5|23
1626950970000|2021-07-22 10:49:30|86810.7|86760.7|86815.1|86765.1|86816.8|86766.8|86810.6|86760.6|29
1626950980000|2021-07-22 10:49:40|86814.9|86764.9|86813.8|86763.8|86816.4|86766.4|86813.8|86763.8|32
1626950990000|2021-07-22 10:49:50|86813.7|86763.7|86813.3|86763.3|86815|86765|86809.2|86759.2|36
1626951000000|2021-07-22 10:50:00|86812.9|86762.9|86813.1|86763.1|86814.2|86764.2|86812.2|86762.2|19
1626951010000|2021-07-22 10:50:10|86813.2|86763.2|86812.8|86762.8|86813.9|86763.9|86811.9|86761.9|20
1626951020000|2021-07-22 10:50:20|86812.5|86762.5|86813.9|86763.9|86814|86764|86812.5|86762.5|17
1626951030000|2021-07-22 10:50:30|86813.7|86763.7|86812.8|86762.8|86814.1|86764.1|86811.5|86761.5|24
1626951040000|2021-07-22 10:50:40|86812.4|86762.4|86812.5|86762.5|86813.6|86763.6|86811.9|86761.9|22
1626951050000|2021-07-22 10:50:50|86813.4|86763.4|86813.3|86763.3|86813.5|86763.5|86812.6|86762.6|20
1626951060000|2021-07-22 10:51:00|86813.7|86763.7|86815.4|86765.4|86816.5|86766.5|86812.9|86762.9|33
1626951070000|2021-07-22 10:51:10|86815.1|86765.1|86817.5|86767.5|86818.3|86768.3|86815.1|86765.1|29
1626951080000|2021-07-22 10:51:20|86817|86767|86818|86768|86818.9|86768.9|86817|86767|23
1626951090000|2021-07-22 10:51:30|86817.9|86767.9|86817.9|86767.9|86818.3|86768.3|86817.7|86767.7|17
1626951100000|2021-07-22 10:51:40|86818.2|86768.2|86817.6|86767.6|86818.3|86768.3|86816.5|86766.5|29
1626951110000|2021-07-22 10:51:50|86817.7|86767.7|86818.6|86768.6|86819.1|86769.1|86817.7|86767.7|18
1626951120000|2021-07-22 10:52:00|86818.7|86768.7|86818.3|86768.3|86818.7|86768.7|86817.7|86767.7|19
1626951130000|2021-07-22 10:52:10|86817.9|86767.9|86816.4|86766.4|86818.5|86768.5|86816|86766|24
1626951140000|2021-07-22 10:52:20|86817|86767|86825.5|86775.5|86827.4|86777.4|86816.8|86766.8|39
1626951150000|2021-07-22 10:52:30|86825|86775|86824.7|86774.7|86825.5|86775.5|86824.3|86774.3|30
1626951160000|2021-07-22 10:52:40|86824.6|86774.6|86825.6|86775.6|86825.8|86775.8|86824.6|86774.6|23
1626951170000|2021-07-22 10:52:50|86825.7|86775.7|86825.7|86775.7|86826|86776|86822.7|86772.7|27
1626951180000|2021-07-22 10:53:00|86825.8|86775.8|86822.2|86772.2|86825.8|86775.8|86821.1|86771.1|39
1626951190000|2021-07-22 10:53:10|86822.3|86772.3|86822.3|86772.3|86823.6|86773.6|86820.5|86770.5|31
1626951200000|2021-07-22 10:53:20|86822.4|86772.4|86819.2|86769.2|86823.1|86773.1|86817.7|86767.7|26
1626951210000|2021-07-22 10:53:30|86818.7|86768.7|86815.7|86765.7|86819|86769|86814|86764|39
1626951220000|2021-07-22 10:53:40|86816.1|86766.1|86815.5|86765.5|86818|86768|86815.3|86765.3|30
1626951230000|2021-07-22 10:53:50|86815.3|86765.3|86817.8|86767.8|86818.4|86768.4|86815.3|86765.3|25
1626951240000|2021-07-22 10:54:00|86817.7|86767.7|86810.1|86760.1|86817.7|86767.7|86810.1|86760.1|34
1626951250000|2021-07-22 10:54:10|86808.8|86758.8|86801.4|86751.4|86809.8|86759.8|86801.1|86751.1|50
1626951260000|2021-07-22 10:54:20|86800.9|86750.9|86800.3|86750.3|86802.5|86752.5|86800.1|86750.1|20
1626951270000|2021-07-22 10:54:30|86802.2|86752.2|86808.6|86758.6|86808.6|86758.6|86802.2|86752.2|33
1626951280000|2021-07-22 10:54:40|86808.7|86758.7|86802.9|86752.9|86810.6|86760.6|86801.9|86751.9|41
1626951290000|2021-07-22 10:54:50|86801.7|86751.7|86793.3|86743.3|86806.5|86756.7|86779.5|86742.8|65
1626951300000|2021-07-22 10:55:00|86794.1|86744.1|86793.4|86743.4|86794.7|86744.7|86790.5|86740.5|50
1626951310000|2021-07-22 10:55:10|86792.8|86742.8|86795.8|86745.8|86801.1|86751.1|86792.8|86742.8|53
1626951320000|2021-07-22 10:55:20|86795.7|86745.7|86802.1|86752.1|86802.3|86752.3|86794.2|86744.2|55
1626951330000|2021-07-22 10:55:30|86801.7|86751.7|86799.7|86749.7|86802.1|86752.1|86799.4|86749.4|32
1626951340000|2021-07-22 10:55:40|86800|86750|86795.1|86745.1|86800|86750|86794.5|86744.5|46
1626951350000|2021-07-22 10:55:50|86796|86746|86795.6|86745.6|86797.4|86747.4|86795.3|86745.3|37
1626951360000|2021-07-22 10:56:00|86795.9|86745.9|86794|86744|86798.4|86748.4|86792.9|86742.9|51
1626951370000|2021-07-22 10:56:10|86794.1|86744.1|86794.1|86744.1|86794.6|86744.6|86792.5|86742.5|36
1626951380000|2021-07-22 10:56:20|86793.9|86743.9|86794|86744|86794.5|86744.5|86793.3|86743.3|25
1626951390000|2021-07-22 10:56:30|86793.9|86743.9|86792.3|86742.3|86793.9|86743.9|86791|86741|40
1626951400000|2021-07-22 10:56:40|86791.8|86741.8|86796.3|86746.3|86798.7|86748.7|86791.2|86741.2|49
1626951410000|2021-07-22 10:56:50|86796.2|86746.2|86802.9|86752.9|86802.9|86752.9|86796.2|86746.2|39
1626951420000|2021-07-22 10:57:00|86802.8|86752.8|86805|86755|86805.6|86755.6|86802.3|86752.3|39
1626951430000|2021-07-22 10:57:10|86805.1|86755.1|86803.3|86753.3|86805.9|86755.9|86803.3|86753.3|30
1626951440000|2021-07-22 10:57:20|86803.2|86753.2|86795.2|86745.2|86803.2|86753.2|86795.2|86745.2|41
1626951450000|2021-07-22 10:57:30|86796.4|86746.4|86798.7|86748.7|86801.8|86751.8|86796.4|86746.4|52
1626951460000|2021-07-22 10:57:40|86798.6|86748.6|86800.8|86750.8|86801.1|86751.1|86798.2|86748.2|32
1626951470000|2021-07-22 10:57:50|86800.7|86750.7|86796.8|86746.8|86802.5|86752.5|86796|86746|36
1626951480000|2021-07-22 10:58:00|86797|86747|86797.1|86747.1|86797.7|86747.7|86795.5|86745.5|27
1626951490000|2021-07-22 10:58:10|86797|86747|86796.4|86746.4|86797|86747|86795.5|86745.5|22
1626951500000|2021-07-22 10:58:20|86796.3|86746.3|86792|86742|86797.3|86747.3|86791|86741|25
1626951510000|2021-07-22 10:58:30|86792.2|86742.2|86794.4|86744.4|86795.1|86745.1|86792.2|86742.2|38
1626951520000|2021-07-22 10:58:40|86794.3|86744.3|86797.2|86747.2|86798.5|86748.5|86794.3|86744.3|39
1626951530000|2021-07-22 10:58:50|86797.3|86747.3|86797.5|86747.5|86797.8|86747.8|86796.4|86746.4|25
1626951540000|2021-07-22 10:59:00|86797.6|86747.6|86798.7|86748.7|86800.5|86750.5|86796.3|86746.3|50
1626951550000|2021-07-22 10:59:10|86798.5|86748.5|86802.9|86752.9|86808.8|86758.8|86798.5|86748.5|48
1626951560000|2021-07-22 10:59:20|86802.8|86752.8|86803.3|86753.3|86805.2|86755.2|86802.2|86752.2|38
1626951570000|2021-07-22 10:59:30|86803.8|86753.8|86810.9|86760.9|86813.9|86771.8|86794.6|86751.8|50
1626951580000|2021-07-22 10:59:40|86811.4|86761.4|86809.9|86759.9|86812.4|86762.4|86807.7|86757.7|42
1626951590000|2021-07-22 10:59:50|86810.1|86760.1|86814.5|86764.5|86814.5|86764.5|86808.4|86758.4|49
1626951600000|2021-07-22 11:00:00|86814.9|86764.9|86815.6|86765.6|86817.6|86767.6|86813|86763|53
1626951610000|2021-07-22 11:00:10|86816|86766|86817.6|86767.6|86823.2|86773.2|86816|86766|54
1626951620000|2021-07-22 11:00:20|86818|86768|86809.9|86759.9|86818|86768|86806.5|86756.5|46
1626951630000|2021-07-22 11:00:30|86810.9|86760.9|86809.1|86759.1|86811.6|86761.6|86808.5|86758.5|56
1626951640000|2021-07-22 11:00:40|86808.5|86758.5|86807.1|86757.1|86809.3|86759.3|86806.2|86756.2|40
1626951650000|2021-07-22 11:00:50|86805.9|86755.9|86807.8|86757.8|86807.8|86757.8|86805.9|86755.9|16
1626951660000|2021-07-22 11:01:00|86809.3|86759.3|86805.6|86755.6|86813|86763|86805.3|86755.3|44
1626951670000|2021-07-22 11:01:10|86805.4|86755.4|86803.6|86753.6|86805.7|86755.7|86801.6|86751.6|38
1626951680000|2021-07-22 11:01:20|86803.8|86753.8|86803.1|86753.1|86804.1|86754.1|86801.9|86751.9|43
1626951690000|2021-07-22 11:01:30|86803|86753|86806.5|86756.5|86806.8|86756.8|86802.2|86752.2|37
1626951700000|2021-07-22 11:01:40|86806.6|86756.6|86804.5|86754.5|86806.6|86756.6|86804|86754|37
1626951710000|2021-07-22 11:01:50|86804.9|86754.9|86809.4|86759.4|86809.9|86759.9|86804.6|86754.6|34
1626951720000|2021-07-22 11:02:00|86809.5|86759.5|86808|86758|86811.4|86761.4|86806.4|86756.4|42
1626951730000|2021-07-22 11:02:10|86807.1|86757.1|86805.1|86755.1|86810.3|86760.3|86805|86755|51
1626951740000|2021-07-22 11:02:20|86804.9|86754.9|86813.2|86763.2|86814.3|86776.9|86801.9|86754.2|47
1626951750000|2021-07-22 11:02:30|86812|86762|86811.3|86761.3|86812.1|86762.1|86809.6|86759.6|39
1626951760000|2021-07-22 11:02:40|86811.1|86761.1|86820.9|86770.9|86820.9|86770.9|86810.9|86760.9|45
1626951770000|2021-07-22 11:02:50|86820.6|86770.6|86824.5|86774.5|86829.9|86779.9|86820.5|86770.5|63
1626951780000|2021-07-22 11:03:00|86825.7|86775.7|86823.1|86773.1|86828.1|86778.1|86821|86771|45
1626951790000|2021-07-22 11:03:10|86822.5|86772.5|86829|86779|86829.3|86779.3|86821.3|86771.3|55
1626951800000|2021-07-22 11:03:20|86829.4|86779.4|86828.9|86778.9|86830.4|86780.4|86826|86776|40
1626951810000|2021-07-22 11:03:30|86831|86781|86834.4|86784.4|86836.4|86786.4|86830.1|86780.1|56
1626951820000|2021-07-22 11:03:40|86834.5|86784.5|86831.8|86781.8|86836.5|86786.5|86830.4|86780.4|44
1626951830000|2021-07-22 11:03:50|86832.1|86782.1|86831.2|86781.2|86832.5|86782.5|86830.3|86780.3|36
1626951840000|2021-07-22 11:04:00|86831.3|86781.3|86830.5|86780.5|86831.6|86781.6|86829.7|86779.7|31
1626951850000|2021-07-22 11:04:10|86831.3|86781.3|86830.1|86780.1|86832.1|86782.1|86829.6|86779.6|33
1626951860000|2021-07-22 11:04:20|86830|86780|86831.4|86781.4|86831.8|86781.8|86829.6|86779.6|26
1626951870000|2021-07-22 11:04:30|86831.5|86781.5|86835.3|86785.3|86836.3|86786.3|86831.1|86781.1|35
1626951880000|2021-07-22 11:04:40|86835.2|86785.2|86836.2|86786.2|86836.5|86786.5|86835.2|86785.2|22
1626951890000|2021-07-22 11:04:50|86836.3|86786.3|86844.6|86794.6|86846.3|86796.3|86836|86786|39
1626951900000|2021-07-22 11:05:00|86845.3|86795.3|86844.2|86794.2|86846.3|86796.3|86841.8|86791.8|31
1626951910000|2021-07-22 11:05:10|86843.8|86793.8|86839.1|86789.1|86844|86794|86838|86788|31
1626951920000|2021-07-22 11:05:20|86839.2|86789.2|86842.6|86792.6|86844.1|86794.1|86838.8|86788.8|33
1626951930000|2021-07-22 11:05:30|86842.5|86792.5|86840.4|86790.4|86842.8|86800.9|86823.1|86786|43
1626951940000|2021-07-22 11:05:40|86840.1|86790.1|86834.3|86784.3|86840.1|86790.1|86833.7|86783.7|44
1626951950000|2021-07-22 11:05:50|86837.2|86787.2|86839.2|86789.2|86841.3|86802.1|86826.5|86786.3|51
1626951960000|2021-07-22 11:06:00|86839.3|86789.3|86846.4|86796.4|86846.8|86796.8|86838.8|86788.8|36
1626951970000|2021-07-22 11:06:10|86846.2|86796.2|86852.1|86802.1|86852.5|86802.5|86846|86796|50
1626951980000|2021-07-22 11:06:20|86851.9|86801.9|86850.2|86800.2|86853.5|86803.5|86849.2|86799.2|32
1626951990000|2021-07-22 11:06:30|86849.5|86799.5|86849.8|86799.8|86850.5|86800.5|86849.4|86799.4|29
1626952000000|2021-07-22 11:06:40|86849.9|86799.9|86853.3|86803.3|86854.1|86804.1|86847.3|86797.3|51
1626952010000|2021-07-22 11:06:50|86853.4|86803.4|86857.5|86807.5|86858.3|86808.3|86853.2|86803.2|55
1626952020000|2021-07-22 11:07:00|86857.7|86807.7|86856.4|86806.4|86857.7|86807.7|86853.7|86803.7|46
1626952030000|2021-07-22 11:07:10|86856.5|86806.5|86851|86801|86856.5|86806.5|86848.9|86798.9|46
1626952040000|2021-07-22 11:07:20|86849.6|86799.6|86846.5|86796.5|86850.7|86800.7|86845.8|86795.8|52
1626952050000|2021-07-22 11:07:30|86846.6|86796.6|86841.7|86791.7|86846.8|86796.8|86841.6|86791.6|37
1626952060000|2021-07-22 11:07:40|86841.4|86791.4|86842.6|86792.6|86842.6|86792.6|86838.5|86788.5|36
1626952070000|2021-07-22 11:07:50|86840.8|86790.8|86838.7|86788.7|86840.8|86790.8|86835|86785|46
1626952080000|2021-07-22 11:08:00|86839|86789|86836.5|86786.5|86839|86789|86836.2|86786.2|37
1626952090000|2021-07-22 11:08:10|86836.6|86786.6|86832.6|86782.6|86836.8|86786.8|86832.1|86782.1|29
1626952100000|2021-07-22 11:08:20|86833.1|86783.1|86832.3|86782.3|86833.1|86783.1|86830.8|86780.8|29
1626952110000|2021-07-22 11:08:30|86833.4|86783.4|86833.3|86783.3|86837.1|86787.1|86833.3|86783.3|48
1626952120000|2021-07-22 11:08:40|86833.4|86783.4|86829.4|86779.4|86835.7|86785.7|86828.9|86778.9|35
1626952130000|2021-07-22 11:08:50|86829.8|86779.8|86833.7|86783.7|86835|86785|86829|86779|47
1626952140000|2021-07-22 11:09:00|86833.8|86783.8|86834|86784|86836.8|86786.8|86832.4|86782.4|55
1626952150000|2021-07-22 11:09:10|86833.9|86783.9|86834|86784|86835.2|86785.2|86833.2|86783.2|39
1626952160000|2021-07-22 11:09:20|86834.1|86784.1|86832.5|86782.5|86835.4|86785.4|86832.2|86782.2|24
1626952170000|2021-07-22 11:09:30|86832.7|86782.7|86830.8|86780.8|86832.7|86782.7|86829.9|86779.9|39
1626952180000|2021-07-22 11:09:40|86830.9|86780.9|86834.2|86784.2|86834.5|86784.5|86830.9|86780.9|43
1626952190000|2021-07-22 11:09:50|86833.8|86783.8|86829.7|86779.7|86834.1|86784.1|86828.8|86778.8|41
1626952200000|2021-07-22 11:10:00|86829.6|86779.6|86833.2|86783.2|86833.3|86783.3|86829.6|86779.6|34
1626952210000|2021-07-22 11:10:10|86833|86783|86834.4|86784.4|86835|86798.8|86822.5|86781.3|32
1626952220000|2021-07-22 11:10:20|86834.9|86784.9|86833.8|86783.8|86834.9|86795.4|86817.7|86781.4|39
1626952230000|2021-07-22 11:10:30|86833.6|86783.6|86834.4|86784.4|86835.1|86785.1|86831.7|86781.7|39
1626952240000|2021-07-22 11:10:40|86834.2|86784.2|86825.7|86775.7|86834.2|86784.2|86825.6|86775.6|37
1626952250000|2021-07-22 11:10:50|86826|86776|86828.9|86778.9|86830.8|86780.8|86824.9|86774.9|43
1626952260000|2021-07-22 11:11:00|86829.4|86779.4|86827.8|86777.8|86830.3|86780.3|86827|86777|44
1626952270000|2021-07-22 11:11:10|86827.2|86777.2|86818|86768|86827.2|86777.2|86817.6|86767.6|50
1626952280000|2021-07-22 11:11:20|86818.3|86768.3|86822.3|86772.3|86822.3|86772.3|86816.5|86766.5|37
1626952290000|2021-07-22 11:11:30|86820.4|86770.4|86819.5|86769.5|86822|86772|86819.4|86769.4|36
1626952300000|2021-07-22 11:11:40|86819.4|86769.4|86818.1|86768.1|86820.3|86770.3|86814.3|86764.3|41
1626952310000|2021-07-22 11:11:50|86818.6|86768.6|86813.2|86763.2|86818.6|86768.6|86812.5|86762.5|40
1626952320000|2021-07-22 11:12:00|86815|86765|86815.5|86765.5|86820.2|86770.2|86815|86765|45
1626952330000|2021-07-22 11:12:10|86816.2|86766.2|86812.2|86762.2|86816.8|86766.8|86811.5|86761.5|43
1626952340000|2021-07-22 11:12:20|86811.7|86761.7|86812.6|86762.6|86816.8|86766.8|86811.7|86761.7|35
1626952350000|2021-07-22 11:12:30|86812.4|86762.4|86812.7|86762.7|86813.6|86763.6|86812|86762|26
1626952360000|2021-07-22 11:12:40|86812.8|86762.8|86810.1|86760.1|86814.5|86764.5|86809.8|86759.8|43
1626952370000|2021-07-22 11:12:50|86809.8|86759.8|86791.8|86766.8|86810.6|86767|86789.8|86753.8|38
1626952380000|2021-07-22 11:13:00|86791|86766|86801.9|86751.9|86804.3|86766|86789.3|86751.3|44
1626952390000|2021-07-22 11:13:10|86802.2|86752.2|86797.2|86747.2|86803.1|86753.1|86796.1|86746.1|43
1626952400000|2021-07-22 11:13:20|86797.6|86747.6|86804.8|86754.8|86805.7|86767.1|86792.1|86746.7|48
1626952410000|2021-07-22 11:13:30|86804.9|86754.9|86805.3|86755.3|86806.6|86756.6|86803.8|86753.8|29
1626952420000|2021-07-22 11:13:40|86804.9|86754.9|86804.7|86754.7|86806.7|86769|86794|86752.2|36
1626952430000|2021-07-22 11:13:50|86804.8|86754.8|86803.5|86753.5|86804.8|86754.8|86802.9|86752.9|25
1626952440000|2021-07-22 11:14:00|86802.8|86752.8|86806.3|86756.3|86806.5|86756.5|86801.7|86751.7|38
1626952450000|2021-07-22 11:14:10|86806.7|86756.7|86804.9|86754.9|86806.7|86756.7|86802.7|86752.7|46
1626952460000|2021-07-22 11:14:20|86805.2|86755.2|86806.6|86756.6|86807.4|86757.4|86804.6|86754.6|32
1626952470000|2021-07-22 11:14:30|86807|86757|86805.6|86755.6|86807.8|86757.8|86804.3|86754.3|36
1626952480000|2021-07-22 11:14:40|86805|86755|86805.9|86755.9|86806|86756|86804.1|86754.1|26
1626952490000|2021-07-22 11:14:50|86805.8|86755.8|86799.4|86749.4|86805.8|86765.9|86787.9|86748.2|44
1626952500000|2021-07-22 11:15:00|86799.2|86749.2|86805.4|86755.4|86806.3|86756.3|86798.6|86748.6|55
1626952510000|2021-07-22 11:15:10|86805.1|86755.1|86805.6|86755.6|86805.9|86755.9|86804.4|86754.4|28
1626952520000|2021-07-22 11:15:20|86805.7|86755.7|86803|86753|86805.7|86755.7|86803|86753|35
1626952530000|2021-07-22 11:15:30|86802.8|86752.8|86803.7|86753.7|86804.5|86754.5|86801.4|86751.4|31
1626952540000|2021-07-22 11:15:40|86803.8|86753.8|86803.7|86753.7|86807.2|86757.2|86801.2|86751.2|44
1626952550000|2021-07-22 11:15:50|86804.3|86754.3|86804.6|86754.6|86804.9|86754.9|86803.7|86753.7|12
1626952560000|2021-07-22 11:16:00|86804.5|86754.5|86803|86753|86805.5|86755.5|86801.9|86751.9|39
1626952570000|2021-07-22 11:16:10|86803.6|86753.6|86805|86755|86805.5|86755.5|86802.6|86752.6|22
1626952580000|2021-07-22 11:16:20|86804.8|86754.8|86802.2|86752.2|86804.9|86754.9|86802.1|86752.1|32
1626952590000|2021-07-22 11:16:30|86802.3|86752.3|86801.8|86751.8|86802.4|86752.4|86800.3|86750.3|40
1626952600000|2021-07-22 11:16:40|86802.6|86752.6|86803.2|86753.2|86803.2|86753.2|86800.7|86750.7|25
1626952610000|2021-07-22 11:16:50|86802.9|86752.9|86801|86751|86803.5|86753.5|86800.1|86750.1|33
1626952620000|2021-07-22 11:17:00|86802|86752|86800.1|86750.1|86803.3|86753.3|86799.7|86749.7|34
1626952630000|2021-07-22 11:17:10|86800|86750|86799.9|86749.9|86801.4|86751.4|86799.4|86749.4|28
1626952640000|2021-07-22 11:17:20|86799.8|86749.8|86805|86755|86805.4|86755.4|86799.7|86749.7|36
1626952650000|2021-07-22 11:17:30|86805.9|86755.9|86800.5|86750.5|86805.9|86755.9|86799.7|86749.7|37
1626952660000|2021-07-22 11:17:40|86800.4|86750.4|86805|86755|86806.6|86756.6|86800.3|86750.3|39
1626952670000|2021-07-22 11:17:50|86805.5|86755.5|86805|86755|86806.6|86756.6|86804.7|86754.7|15
1626952680000|2021-07-22 11:18:00|86805.2|86755.2|86806.9|86756.9|86807.3|86757.3|86805|86755|28
1626952690000|2021-07-22 11:18:10|86807|86757|86809|86759|86811.8|86771.9|86795.8|86757|46
1626952700000|2021-07-22 11:18:20|86806.9|86756.9|86805.7|86755.7|86812.7|86762.7|86805.5|86755.5|49
1626952710000|2021-07-22 11:18:30|86805.8|86755.8|86818.4|86768.4|86818.8|86768.8|86805.6|86755.6|55
1626952720000|2021-07-22 11:18:40|86818.1|86768.1|86818|86768|86818.8|86768.8|86815.8|86765.8|35
1626952730000|2021-07-22 11:18:50|86818.1|86768.1|86819.3|86769.3|86820.3|86770.3|86817.7|86767.7|39
1626952740000|2021-07-22 11:19:00|86819.4|86769.4|86819.3|86769.3|86823.1|86773.1|86818.8|86768.8|41
1626952750000|2021-07-22 11:19:10|86819.5|86769.5|86813.9|86763.9|86819.5|86769.5|86813.7|86763.7|38
1626952760000|2021-07-22 11:19:20|86814|86764|86815.9|86765.9|86815.9|86765.9|86812.7|86762.7|33
1626952770000|2021-07-22 11:19:30|86815.8|86765.8|86814.6|86764.6|86815.9|86765.9|86814.5|86764.5|16
1626952780000|2021-07-22 11:19:40|86814.5|86764.5|86814.2|86764.2|86815|86765|86811.7|86761.7|31
1626952790000|2021-07-22 11:19:50|86814.3|86764.3|86815.6|86765.6|86816.6|86766.6|86812.8|86762.8|35
1626952800000|2021-07-22 11:20:00|86816.1|86766.1|86808.1|86758.1|86816.1|86766.1|86808|86758|33
1626952810000|2021-07-22 11:20:10|86808|86758|86804|86754|86808|86758|86802.3|86752.3|33
1626952820000|2021-07-22 11:20:20|86803.8|86753.8|86813.9|86763.9|86814.6|86771.8|86795.1|86752.4|53
1626952830000|2021-07-22 11:20:30|86814.1|86764.1|86812.1|86762.1|86815.1|86765.1|86810.5|86760.5|47
1626952840000|2021-07-22 11:20:40|86812|86762|86820.6|86770.6|86820.7|86770.7|86811.8|86761.8|33
1626952850000|2021-07-22 11:20:50|86820.8|86770.8|86819.9|86769.9|86825.7|86775.7|86819.5|86769.5|45
1626952860000|2021-07-22 11:21:00|86820|86770|86815.5|86765.5|86820.2|86770.2|86815|86765|41
1626952870000|2021-07-22 11:21:10|86815.1|86765.1|86815.9|86765.9|86816.6|86766.6|86815.1|86765.1|20
1626952880000|2021-07-22 11:21:20|86816|86766|86798|86748|86816|86766|86797.3|86747.3|46
1626952890000|2021-07-22 11:21:30|86797.9|86747.9|86802.4|86752.4|86802.5|86752.5|86797.9|86747.9|37
1626952900000|2021-07-22 11:21:40|86802.3|86752.3|86806|86756|86807.5|86757.5|86802.3|86752.3|35
1626952910000|2021-07-22 11:21:50|86806.4|86756.4|86805.9|86755.9|86808.3|86758.3|86805.9|86755.9|40
1626952920000|2021-07-22 11:22:00|86806|86756|86817.6|86767.6|86817.9|86767.9|86804.5|86754.5|34
1626952930000|2021-07-22 11:22:10|86817.4|86767.4|86813.2|86763.2|86817.6|86767.6|86813|86763|41
1626952940000|2021-07-22 11:22:20|86813.4|86763.4|86811.2|86761.2|86815|86765|86811.2|86761.2|27
1626952950000|2021-07-22 11:22:30|86811|86761|86809.1|86759.1|86811.4|86761.4|86808.5|86758.5|32
1626952960000|2021-07-22 11:22:40|86809.2|86759.2|86804.4|86754.4|86810.2|86760.2|86803.3|86753.3|46
1626952970000|2021-07-22 11:22:50|86804.5|86754.5|86803.1|86753.1|86805.6|86755.6|86803.1|86753.1|30
1626952980000|2021-07-22 11:23:00|86803|86753|86801|86751|86803.2|86753.2|86801|86751|15
1626952990000|2021-07-22 11:23:10|86800.7|86750.7|86801.7|86751.7|86802|86752|86800.7|86750.7|28
1626953000000|2021-07-22 11:23:20|86802|86752|86810.1|86760.1|86810.1|86760.1|86801.6|86751.6|34
1626953010000|2021-07-22 11:23:30|86810.4|86760.4|86795.6|86770.6|86811.1|86771.4|86795.1|86756.7|37
1626953020000|2021-07-22 11:23:40|86795.5|86770.5|86804.2|86754.2|86809.2|86772.6|86795|86752.9|45
1626953030000|2021-07-22 11:23:50|86803.8|86753.8|86794.2|86744.2|86803.9|86757.4|86782.4|86742.7|43
1626953040000|2021-07-22 11:24:00|86793.6|86743.6|86786.8|86736.8|86794.1|86744.1|86786.1|86736.1|36
1626953050000|2021-07-22 11:24:10|86785.9|86735.9|86783.4|86733.4|86787|86737|86782.7|86732.7|38
1626953060000|2021-07-22 11:24:20|86783.2|86733.2|86783.3|86733.3|86787.2|86737.2|86783.1|86733.1|31
1626953070000|2021-07-22 11:24:30|86783.4|86733.4|86780.3|86730.3|86784.1|86734.1|86779.7|86729.7|42
1626953080000|2021-07-22 11:24:40|86780.1|86730.1|86776.4|86726.4|86780.3|86730.3|86776.1|86726.1|35
1626953090000|2021-07-22 11:24:50|86776.5|86726.5|86776.8|86726.8|86777|86727|86774.6|86724.6|24
1626953100000|2021-07-22 11:25:00|86776.4|86726.4|86771.9|86721.9|86781.1|86731.1|86771.7|86721.7|41
1626953110000|2021-07-22 11:25:10|86773.1|86723.1|86773.6|86723.6|86773.6|86723.6|86772.1|86722.1|34
1626953120000|2021-07-22 11:25:20|86773.7|86723.7|86781.9|86731.9|86782.3|86732.3|86773.3|86723.3|40
1626953130000|2021-07-22 11:25:30|86782|86732|86782.2|86732.2|86784.2|86734.2|86781.4|86731.4|48
1626953140000|2021-07-22 11:25:40|86782.1|86732.1|86783|86733|86787.9|86737.9|86781.6|86731.6|45
1626953150000|2021-07-22 11:25:50|86783.1|86733.1|86785.1|86735.1|86785.3|86735.3|86783|86733|30
1626953160000|2021-07-22 11:26:00|86785.2|86735.2|86786.3|86736.3|86788.4|86738.4|86783.3|86733.3|51
1626953170000|2021-07-22 11:26:10|86787|86737|86788.9|86738.9|86790.8|86740.8|86786.7|86736.7|46
1626953180000|2021-07-22 11:26:20|86789|86739|86787.3|86737.3|86790|86740|86787.3|86737.3|28
1626953190000|2021-07-22 11:26:30|86787.2|86737.2|86785.8|86735.8|86787.2|86737.2|86785.7|86735.7|31
1626953200000|2021-07-22 11:26:40|86785.9|86735.9|86779.3|86729.3|86786|86736|86778.9|86728.9|43
1626953210000|2021-07-22 11:26:50|86782.3|86732.3|86775.7|86725.7|86782.3|86732.3|86775.3|86725.3|43
1626953220000|2021-07-22 11:27:00|86776.6|86726.6|86775.6|86725.6|86777.4|86727.4|86775.6|86725.6|32
1626953230000|2021-07-22 11:27:10|86775.7|86725.7|86775|86725|86778.5|86728.5|86773.5|86723.5|41
1626953240000|2021-07-22 11:27:20|86776|86726|86777.9|86727.9|86778.4|86728.4|86774.2|86724.2|30
1626953250000|2021-07-22 11:27:30|86777.6|86727.6|86777.4|86727.4|86778.1|86728.1|86773|86723|40
1626953260000|2021-07-22 11:27:40|86777.8|86727.8|86776.8|86726.8|86780.2|86730.2|86776.7|86726.7|34
1626953270000|2021-07-22 11:27:50|86777.1|86727.1|86775.3|86725.3|86777.1|86736.1|86761.1|86723.4|34
1626953280000|2021-07-22 11:28:00|86775|86725|86781.6|86731.6|86784.8|86734.8|86775|86725|44
1626953290000|2021-07-22 11:28:10|86781.7|86731.7|86779.7|86729.7|86782.1|86732.1|86779.6|86729.6|26
1626953300000|2021-07-22 11:28:20|86779.8|86729.8|86775.9|86725.9|86781.5|86731.5|86775.6|86725.6|39
1626953310000|2021-07-22 11:28:30|86775.8|86725.8|86773.3|86723.3|86776.2|86726.2|86771.5|86721.5|42
1626953320000|2021-07-22 11:28:40|86773.4|86723.4|86763.6|86713.6|86773.4|86723.4|86763.6|86713.6|53
1626953330000|2021-07-22 11:28:50|86763.7|86713.7|86760.6|86710.6|86764.3|86714.3|86759.2|86709.2|46
1626953340000|2021-07-22 11:29:00|86759.1|86709.1|86759.9|86709.9|86760.2|86710.2|86757.6|86707.6|35
1626953350000|2021-07-22 11:29:10|86759.8|86709.8|86762.5|86712.5|86763.1|86713.1|86757.5|86707.5|44
1626953360000|2021-07-22 11:29:20|86763|86713|86760.6|86710.6|86763|86713|86760|86710|27
1626953370000|2021-07-22 11:29:30|86760.8|86710.8|86762|86712|86762.1|86712.1|86760.7|86710.7|24
1626953380000|2021-07-22 11:29:40|86761.9|86711.9|86762.8|86712.8|86764.1|86714.1|86761.8|86711.8|30
1626953390000|2021-07-22 11:29:50|86763.1|86713.1|86764.4|86714.4|86764.9|86714.9|86762.8|86712.8|31
1626953400000|2021-07-22 11:30:00|86764.3|86714.3|86772.5|86722.5|86774.7|86724.7|86764.3|86714.3|49
1626953410000|2021-07-22 11:30:10|86772.6|86722.6|86772.8|86722.8|86774|86724|86771.5|86721.5|34
1626953420000|2021-07-22 11:30:20|86773|86723|86772.5|86722.5|86773|86723|86772|86722|18
1626953430000|2021-07-22 11:30:30|86772.2|86722.2|86775.2|86725.2|86775.8|86725.8|86771.1|86721.1|40
1626953440000|2021-07-22 11:30:40|86775.3|86725.3|86774.2|86724.2|86775.8|86725.8|86774|86724|32
1626953450000|2021-07-22 11:30:50|86774.6|86724.6|86769.7|86719.7|86775.1|86725.1|86769.6|86719.6|23
1626953460000|2021-07-22 11:31:00|86768|86718|86770.4|86720.4|86770.8|86720.8|86768|86718|40
1626953470000|2021-07-22 11:31:10|86770.3|86720.3|86770.7|86720.7|86771.6|86721.6|86769.8|86719.8|33
1626953480000|2021-07-22 11:31:20|86770.9|86720.9|86770.5|86720.5|86770.9|86720.9|86768.4|86718.4|25
1626953490000|2021-07-22 11:31:30|86770.6|86720.6|86770.1|86720.1|86771|86721|86770.1|86720.1|22
1626953500000|2021-07-22 11:31:40|86770|86720|86770.8|86720.8|86771.2|86721.2|86770|86720|21
1626953510000|2021-07-22 11:31:50|86770.6|86720.6|86770.3|86720.3|86770.6|86720.6|86770.2|86720.2|10
1626953520000|2021-07-22 11:32:00|86770.4|86720.4|86765.9|86715.9|86771|86730.4|86754.1|86715.9|37
1626953530000|2021-07-22 11:32:10|86766|86716|86762.4|86712.4|86768.4|86718.4|86761.6|86711.6|46
1626953540000|2021-07-22 11:32:20|86761.8|86711.8|86763.3|86713.3|86765.2|86715.2|86761.8|86711.8|27
1626953550000|2021-07-22 11:32:30|86763.1|86713.1|86765.4|86715.4|86765.8|86715.8|86763.1|86713.1|32
1626953560000|2021-07-22 11:32:40|86765.5|86715.5|86767.4|86717.4|86770.3|86720.3|86764.2|86714.2|42
1626953570000|2021-07-22 11:32:50|86767.3|86717.3|86760.6|86710.6|86767.3|86726.3|86749.9|86709.3|36
1626953580000|2021-07-22 11:33:00|86760.4|86710.4|86760.4|86710.4|86761.1|86711.1|86755.5|86705.5|44
1626953590000|2021-07-22 11:33:10|86747.9|86722.9|86753.7|86728.7|86766.9|86729.1|86747.9|86715.8|28
1626953600000|2021-07-22 11:33:20|86753.8|86728.8|86763.4|86713.4|86764|86728.8|86750.6|86710.9|29
1626953610000|2021-07-22 11:33:30|86763.6|86713.6|86765.7|86715.7|86766.2|86716.2|86763.1|86713.1|36
1626953620000|2021-07-22 11:33:40|86765.6|86715.6|86754.6|86729.6|86767.6|86730.4|86754.6|86715.1|26
1626953630000|2021-07-22 11:33:50|86754.9|86729.9|86767.5|86717.5|86767.7|86729.9|86754.9|86716.5|27
1626953640000|2021-07-22 11:34:00|86767.6|86717.6|86760|86710|86768.7|86718.7|86759.9|86709.9|34
1626953650000|2021-07-22 11:34:10|86759.9|86709.9|86761|86711|86761.7|86711.7|86759.9|86709.9|40
1626953660000|2021-07-22 11:34:20|86761.1|86711.1|86750.4|86700.4|86764.6|86714.6|86750.4|86700.4|33
1626953670000|2021-07-22 11:34:30|86750.5|86700.5|86749.5|86699.5|86750.5|86700.5|86748.6|86698.6|30
1626953680000|2021-07-22 11:34:40|86749.7|86699.7|86748.7|86698.7|86750.8|86700.8|86748.6|86698.6|29
1626953690000|2021-07-22 11:34:50|86748.8|86698.8|86736.4|86711.4|86751.5|86711.4|86735.3|86696.2|24
1626953700000|2021-07-22 11:35:00|86735.9|86710.9|86750.2|86700.2|86750.3|86712.5|86734.1|86699.5|29
1626953710000|2021-07-22 11:35:10|86750|86700|86750.4|86700.4|86754.9|86712.9|86736.2|86697.7|44
1626953720000|2021-07-22 11:35:20|86750.5|86700.5|86747.8|86697.8|86750.5|86700.5|86747.8|86697.8|26
1626953730000|2021-07-22 11:35:30|86747.9|86697.9|86748.6|86698.6|86749.5|86699.5|86746.6|86696.6|33
1626953740000|2021-07-22 11:35:40|86748.1|86698.1|86747.6|86697.6|86748.7|86698.7|86746|86696|38
1626953750000|2021-07-22 11:35:50|86747.7|86697.7|86747.4|86697.4|86747.7|86697.7|86746.8|86696.8|21
1626953760000|2021-07-22 11:36:00|86747.3|86697.3|86746.9|86696.9|86749.4|86699.4|86746.9|86696.9|34
1626953770000|2021-07-22 11:36:10|86746.8|86696.8|86735.6|86710.6|86747.4|86711.3|86733.5|86696.8|30
1626953780000|2021-07-22 11:36:20|86735.7|86710.7|86734.1|86709.1|86735.7|86710.7|86733.9|86708.9|30
1626953790000|2021-07-22 11:36:30|86733.9|86708.9|86733.7|86708.7|86734.6|86709.6|86732.1|86707.1|30
1626953800000|2021-07-22 11:36:40|86732.7|86707.7|86739|86714|86740.1|86715.1|86732.7|86707.7|35
1626953810000|2021-07-22 11:36:50|86738.8|86713.8|86738.1|86713.1|86739.1|86714.1|86737.8|86712.8|18
1626953820000|2021-07-22 11:37:00|86738.2|86713.2|86753.1|86703.1|86753.7|86716.6|86737.4|86702.9|25
1626953830000|2021-07-22 11:37:10|86753.3|86703.3|86751.4|86701.4|86754.3|86704.3|86750.9|86700.9|34
1626953840000|2021-07-22 11:37:20|86751.5|86701.5|86747.5|86722.5|86760.6|86722.5|86747.5|86701.5|41
1626953850000|2021-07-22 11:37:30|86746.9|86721.9|86750.6|86725.6|86751|86726|86746.5|86721.5|35
1626953860000|2021-07-22 11:37:40|86763.6|86713.6|86746.9|86721.9|86763.6|86722.1|86746.3|86709.3|29
1626953870000|2021-07-22 11:37:50|86746.6|86721.6|86747.3|86722.3|86748|86723|86746.6|86721.6|21
1626953880000|2021-07-22 11:38:00|86747.2|86722.2|86748.8|86723.8|86749.7|86724.7|86745.5|86720.5|26
1626953890000|2021-07-22 11:38:10|86748.2|86723.2|86748|86723|86748.6|86723.6|86746.7|86721.7|25
1626953900000|2021-07-22 11:38:20|86747.9|86722.9|86763.9|86713.9|86766|86727.4|86747.8|86713.8|33
1626953910000|2021-07-22 11:38:30|86763.8|86713.8|86764.7|86714.7|86765|86715|86763.1|86713.1|21
1626953920000|2021-07-22 11:38:40|86764.8|86714.8|86764.2|86714.2|86765.6|86715.6|86764.2|86714.2|19
1626953930000|2021-07-22 11:38:50|86764.3|86714.3|86762.1|86712.1|86764.4|86714.4|86761.4|86711.4|29
1626953940000|2021-07-22 11:39:00|86762|86712|86748.4|86723.4|86762.2|86724.7|86748.3|86711.7|26
1626953950000|2021-07-22 11:39:10|86748.7|86723.7|86744.6|86719.6|86761|86723.8|86743.8|86711|18
1626953960000|2021-07-22 11:39:20|86745|86720|86743.2|86718.2|86745|86720|86741.5|86716.5|34
1626953970000|2021-07-22 11:39:30|86743.6|86718.6|86744|86719|86744.8|86719.8|86743.1|86718.1|27
1626953980000|2021-07-22 11:39:40|86743.9|86718.9|86746.5|86721.5|86760.2|86722.4|86743.7|86707.9|34
1626953990000|2021-07-22 11:39:50|86746.6|86721.6|86747.6|86722.6|86747.9|86722.9|86746.5|86721.5|14
1626954000000|2021-07-22 11:40:00|86747.7|86722.7|86745.9|86720.9|86747.7|86722.7|86744|86719|32
1626954010000|2021-07-22 11:40:10|86746.2|86721.2|86745.7|86720.7|86746.9|86721.9|86744.5|86719.5|19
1626954020000|2021-07-22 11:40:20|86746|86721|86759.4|86709.4|86759.4|86721.3|86745.9|86708.4|24
1626954030000|2021-07-22 11:40:30|86760.1|86710.1|86758.1|86708.1|86760.2|86710.2|86758.1|86708.1|24
1626954040000|2021-07-22 11:40:40|86758.5|86708.5|86757.2|86707.2|86758.8|86708.8|86756.7|86706.7|30
1626954050000|2021-07-22 11:40:50|86757.3|86707.3|86771.7|86721.7|86772.9|86722.9|86757.3|86707.3|49
1626954060000|2021-07-22 11:41:00|86771.9|86721.9|86776.6|86726.6|86777.1|86727.1|86770.7|86720.7|44
1626954070000|2021-07-22 11:41:10|86776.5|86726.5|86774.6|86724.6|86776.8|86726.8|86774.2|86724.2|28
1626954080000|2021-07-22 11:41:20|86775.9|86725.9|86785.2|86735.2|86785.8|86735.8|86775.9|86725.9|48
1626954090000|2021-07-22 11:41:30|86784.9|86734.9|86784.3|86734.3|86790.9|86740.9|86784.3|86734.3|48
1626954100000|2021-07-22 11:41:40|86784.4|86734.4|86779.9|86729.9|86785.1|86735.1|86779.9|86729.9|39
1626954110000|2021-07-22 11:41:50|86780.9|86730.9|86776.7|86726.7|86780.9|86730.9|86775.4|86725.4|40
1626954120000|2021-07-22 11:42:00|86776.2|86726.2|86787.7|86737.7|86787.7|86737.7|86775.6|86725.6|53
1626954130000|2021-07-22 11:42:10|86788.1|86738.1|86787.1|86737.1|86788.4|86738.4|86784.5|86734.5|50
1626954140000|2021-07-22 11:42:20|86786.9|86736.9|86785.8|86735.8|86787.2|86737.2|86781.8|86731.8|33
1626954150000|2021-07-22 11:42:30|86785.6|86735.6|86780.9|86730.9|86785.7|86735.7|86780.6|86730.6|33
1626954160000|2021-07-22 11:42:40|86779.4|86729.4|86776.8|86726.8|86780.4|86730.4|86774.7|86724.7|44
1626954170000|2021-07-22 11:42:50|86776.5|86726.5|86776.6|86726.6|86777.2|86727.2|86775.8|86725.8|23
1626954180000|2021-07-22 11:43:00|86777.2|86727.2|86778.2|86728.2|86778.4|86728.4|86777.2|86727.2|31
1626954190000|2021-07-22 11:43:10|86778|86728|86778.3|86728.3|86778.4|86728.4|86777.1|86727.1|19
1626954200000|2021-07-22 11:43:20|86777.5|86727.5|86764.3|86714.3|86777.7|86727.7|86763.7|86713.7|44
1626954210000|2021-07-22 11:43:30|86763.9|86713.9|86761.6|86711.6|86765|86715|86759|86709|59
1626954220000|2021-07-22 11:43:40|86761.5|86711.5|86763.2|86713.2|86763.9|86713.9|86758.8|86708.8|56
1626954230000|2021-07-22 11:43:50|86762.7|86712.7|86764.2|86714.2|86764.2|86714.2|86761.4|86711.4|42
1626954240000|2021-07-22 11:44:00|86764.3|86714.3|86764.6|86714.6|86771.3|86721.3|86764.3|86714.3|59
1626954250000|2021-07-22 11:44:10|86765.3|86715.3|86771.3|86721.3|86775.1|86725.1|86764.8|86714.8|60
1626954260000|2021-07-22 11:44:20|86770|86720|86764.1|86714.1|86770.1|86720.1|86762|86712|61
1626954270000|2021-07-22 11:44:30|86763.9|86713.9|86774.4|86724.4|86787|86732.1|86763.9|86713.9|74
1626954280000|2021-07-22 11:44:40|86798|86719.1|86788.9|86684.9|86806.5|86728|86772.6|86681.1|71
1626954290000|2021-07-22 11:44:50|86790.1|86686.1|86795.9|86691.9|86798.8|86694.8|86790.1|86686.1|38
1626954300000|2021-07-22 11:45:00|86795.8|86691.8|86806.7|86702.7|86816.9|86712.9|86793.4|86689.4|42
1626954310000|2021-07-22 11:45:10|86806.8|86702.8|86768|86718|86813.5|86723.5|86767.3|86700.9|79
1626954320000|2021-07-22 11:45:20|86767.6|86717.6|86800|86750|86803.6|86753.6|86765.2|86705.7|78
1626954330000|2021-07-22 11:45:30|86798.5|86748.5|86798|86748|86841|86791|86792.1|86742.1|78
1626954340000|2021-07-22 11:45:40|86799.1|86749.1|86765.3|86715.3|86802.7|86752.7|86762.7|86712.7|77
1626954350000|2021-07-22 11:45:50|86766.4|86716.4|86787.2|86737.2|86787.2|86737.2|86765.3|86715.3|56
1626954360000|2021-07-22 11:46:00|86787.3|86737.3|86818.9|86768.9|86828.9|86778.9|86786.7|86736.7|77
1626954370000|2021-07-22 11:46:10|86819|86769|86781.7|86731.7|86819|86769|86776|86726|72
1626954380000|2021-07-22 11:46:20|86785.6|86735.6|86786.4|86736.4|86796.4|86746.4|86785.6|86735.6|71
1626954390000|2021-07-22 11:46:30|86786.8|86736.8|86766.2|86716.2|86790.2|86740.2|86765.1|86715.1|64
1626954400000|2021-07-22 11:46:40|86767.4|86717.4|86796.3|86746.3|86796.3|86746.3|86767.4|86717.4|56
1626954410000|2021-07-22 11:46:50|86796.6|86746.6|86775.9|86725.9|86800.2|86750.2|86775.9|86725.9|65
1626954420000|2021-07-22 11:47:00|86772.9|86722.9|86776.9|86726.9|86776.9|86726.9|86753.8|86703.8|74
1626954430000|2021-07-22 11:47:10|86782.1|86732.1|86783.6|86733.6|86791.7|86741.7|86769.7|86719.7|65
1626954440000|2021-07-22 11:47:20|86783.7|86733.7|86761.3|86711.3|86787.3|86737.3|86761.3|86711.3|73
1626954450000|2021-07-22 11:47:30|86761.1|86711.1|86697|86647|86761.5|86711.5|86675.7|86625.7|76
1626954460000|2021-07-22 11:47:40|86697.4|86647.4|86700.7|86650.7|86702.6|86652.6|86693|86643|67
1626954470000|2021-07-22 11:47:50|86700.5|86650.5|86706.3|86656.3|86719.7|86669.7|86700.5|86650.5|73
1626954480000|2021-07-22 11:48:00|86708.2|86658.2|86721.5|86671.5|86734.2|86684.2|86708.2|86658.2|71
1626954490000|2021-07-22 11:48:10|86720|86670|86701.4|86651.4|86720|86670|86691.1|86641.1|73
1626954500000|2021-07-22 11:48:20|86701.8|86651.8|86691.8|86641.8|86702|86653.6|86675.3|86626.2|72
1626954510000|2021-07-22 11:48:30|86692|86642|86680.6|86630.6|86694.5|86644.5|86678.7|86628.7|72
1626954520000|2021-07-22 11:48:40|86681.3|86631.3|86679.6|86629.6|86684|86634|86671.3|86621.3|75
1626954530000|2021-07-22 11:48:50|86679.5|86629.5|86690.7|86640.7|86693|86643|86673.5|86623.5|71
1626954540000|2021-07-22 11:49:00|86690.5|86640.5|86712.3|86662.3|86725.6|86675.6|86689.6|86639.6|73
1626954550000|2021-07-22 11:49:10|86711.1|86661.1|86696.2|86646.2|86718.5|86668.5|86691.9|86641.9|67
1626954560000|2021-07-22 11:49:20|86696.9|86646.9|86683.7|86633.7|86703.9|86653.9|86680.3|86630.3|67
1626954570000|2021-07-22 11:49:30|86683.8|86633.8|86683.1|86633.1|86685|86635|86677.8|86627.8|67
1626954580000|2021-07-22 11:49:40|86682.9|86632.9|86690.1|86640.1|86697.9|86647.9|86675.9|86625.9|63
1626954590000|2021-07-22 11:49:50|86689.5|86639.5|86704|86654|86709.3|86659.3|86675|86635.1|65
1626954600000|2021-07-22 11:50:00|86702.9|86652.9|86727.6|86677.6|86727.9|86677.9|86702.9|86652.9|64
1626954610000|2021-07-22 11:50:10|86727.8|86677.8|86727.6|86677.6|86728.4|86678.4|86717.1|86667.1|62
1626954620000|2021-07-22 11:50:20|86727.7|86677.7|86736|86686|86736.5|86686.5|86724.1|86674.1|61
1626954630000|2021-07-22 11:50:30|86736.5|86686.5|86723.5|86673.5|86738.2|86688.2|86723.5|86673.5|69
1626954640000|2021-07-22 11:50:40|86722.2|86672.2|86721.3|86671.3|86728.9|86678.9|86717.7|86667.7|58
1626954650000|2021-07-22 11:50:50|86721|86671|86729.4|86679.4|86730.4|86680.4|86721|86671|48
1626954660000|2021-07-22 11:51:00|86729.6|86679.6|86730.5|86680.5|86735.1|86685.1|86726.1|86676.1|54
1626954670000|2021-07-22 11:51:10|86730.3|86680.3|86735|86685|86735.2|86685.2|86726.8|86676.8|57
1626954680000|2021-07-22 11:51:20|86734.8|86684.8|86735.5|86685.5|86737.7|86687.7|86732.9|86682.9|54
1626954690000|2021-07-22 11:51:30|86736.5|86686.5|86735.1|86685.1|86739.1|86689.1|86731.7|86681.7|65
1626954700000|2021-07-22 11:51:40|86734.7|86684.7|86714.7|86664.7|86740.5|86690.5|86710.3|86660.3|68
1626954710000|2021-07-22 11:51:50|86714.1|86664.1|86718.9|86668.9|86720.1|86670.1|86712|86662|64
1626954720000|2021-07-22 11:52:00|86718.7|86668.7|86723.2|86673.2|86731.7|86681.7|86717.9|86667.9|62
1626954730000|2021-07-22 11:52:10|86722.8|86672.8|86733.3|86683.3|86733.5|86683.5|86719.9|86669.9|70
1626954740000|2021-07-22 11:52:20|86733.5|86683.5|86721.8|86671.8|86733.5|86683.5|86717.2|86667.2|66
1626954750000|2021-07-22 11:52:30|86721.1|86671.1|86733.8|86683.8|86733.8|86683.8|86721.1|86671.1|67
1626954760000|2021-07-22 11:52:40|86732.9|86682.9|86718.9|86668.9|86735.8|86685.8|86717.8|86667.8|67
1626954770000|2021-07-22 11:52:50|86719.2|86669.2|86718.2|86668.2|86725|86675|86714.3|86664.3|62
1626954780000|2021-07-22 11:53:00|86722.3|86672.3|86730.8|86680.8|86730.8|86680.8|86719|86669|60
1626954790000|2021-07-22 11:53:10|86730|86680|86722.8|86672.8|86731.1|86681.1|86717.8|86667.8|63
1626954800000|2021-07-22 11:53:20|86720.9|86670.9|86728.4|86678.4|86730.9|86680.9|86720.9|86670.9|52
1626954810000|2021-07-22 11:53:30|86728.6|86678.6|86723.6|86673.6|86730.6|86680.6|86717.9|86667.9|61
1626954820000|2021-07-22 11:53:40|86723.5|86673.5|86723.1|86673.1|86724.7|86674.7|86721.7|86671.7|37
1626954830000|2021-07-22 11:53:50|86723.2|86673.2|86727.5|86677.5|86729.9|86679.9|86723.1|86673.1|51
1626954840000|2021-07-22 11:54:00|86730.4|86680.4|86730.3|86680.3|86741.8|86691.8|86729.5|86679.5|73
1626954850000|2021-07-22 11:54:10|86732|86682|86735.1|86685.1|86740.1|86690.1|86728.6|86678.6|54
1626954860000|2021-07-22 11:54:20|86735.2|86685.2|86773.3|86723.3|86773.3|86723.3|86734.7|86684.7|66
1626954870000|2021-07-22 11:54:30|86774.2|86724.2|86780.3|86730.3|86780.3|86730.3|86768|86718|65
1626954880000|2021-07-22 11:54:40|86782.1|86732.1|86789.6|86739.6|86790.1|86740.1|86770.1|86720.1|74
1626954890000|2021-07-22 11:54:50|86788.7|86738.7|86786.9|86736.9|86793|86743|86779.6|86729.6|66
1626954900000|2021-07-22 11:55:00|86786.3|86736.3|86788.6|86738.6|86788.6|86738.6|86776.8|86726.8|68
1626954910000|2021-07-22 11:55:10|86788.5|86738.5|86792.1|86742.1|86796.8|86746.8|86784|86734|62
1626954920000|2021-07-22 11:55:20|86792|86742|86799.9|86749.9|86810.9|86760.9|86792|86742|61
1626954930000|2021-07-22 11:55:30|86798.4|86748.4|86786.8|86736.8|86798.4|86748.4|86786.5|86736.5|69
1626954940000|2021-07-22 11:55:40|86786.9|86736.9|86801.5|86751.5|86806.3|86756.3|86786.9|86736.9|51
1626954950000|2021-07-22 11:55:50|86803.1|86753.1|86799.8|86749.8|86810.2|86760.2|86797.1|86747.1|69
1626954960000|2021-07-22 11:56:00|86801|86751|86805.4|86755.4|86811.1|86761.1|86800.5|86750.5|66
1626954970000|2021-07-22 11:56:10|86805.5|86755.5|86808|86758|86810.6|86760.6|86803.9|86753.9|62
1626954980000|2021-07-22 11:56:20|86807.8|86757.8|86815.7|86765.7|86815.9|86765.9|86806.9|86756.9|59
1626954990000|2021-07-22 11:56:30|86815.1|86765.1|86818|86768|86827.9|86777.9|86815.1|86765.1|67
1626955000000|2021-07-22 11:56:40|86818.1|86768.1|86805|86755|86818.1|86768.1|86805|86755|66
1626955010000|2021-07-22 11:56:50|86804.2|86754.2|86788.8|86738.8|86804.2|86754.2|86786.8|86736.8|69
1626955020000|2021-07-22 11:57:00|86789|86739|86783.5|86733.5|86789|86739|86778.7|86728.7|54
1626955030000|2021-07-22 11:57:10|86783.4|86733.4|86803|86753|86806.4|86756.4|86780.7|86730.7|61
1626955040000|2021-07-22 11:57:20|86802.7|86752.7|86825.1|86775.1|86826.2|86776.2|86802.7|86752.7|71
1626955050000|2021-07-22 11:57:30|86826.1|86776.1|86824.5|86774.5|86844.5|86794.5|86823.6|86773.6|73
1626955060000|2021-07-22 11:57:40|86824.4|86774.4|86806.1|86756.1|86825.2|86775.2|86801.7|86751.7|76
1626955070000|2021-07-22 11:57:50|86807.5|86757.5|86777.3|86727.3|86818.2|86768.2|86763.4|86713.4|74
1626955080000|2021-07-22 11:58:00|86779.9|86729.9|86778.9|86728.9|86796.2|86746.2|86778.1|86728.1|78
1626955090000|2021-07-22 11:58:10|86781.9|86731.9|86785.9|86735.9|86786.3|86736.3|86771.5|86721.5|62
1626955100000|2021-07-22 11:58:20|86786.3|86736.3|86781.5|86731.5|86791.7|86748|86769.7|86730.4|58
1626955110000|2021-07-22 11:58:30|86781.3|86731.3|86773.7|86723.7|86783|86741.9|86766.9|86722.6|68
1626955120000|2021-07-22 11:58:40|86772.7|86722.7|86757.1|86707.1|86774.1|86724.1|86757.1|86707.1|65
1626955130000|2021-07-22 11:58:50|86758.9|86708.9|86768.5|86718.5|86772.6|86722.6|86758.9|86708.9|63
1626955140000|2021-07-22 11:59:00|86769.3|86719.3|86749.9|86699.9|86769.4|86719.4|86749.4|86699.4|66
1626955150000|2021-07-22 11:59:10|86749.3|86699.3|86737.9|86687.9|86750.3|86700.3|86737.3|86687.3|65
1626955160000|2021-07-22 11:59:20|86737|86687|86735.9|86685.9|86745.7|86695.7|86735.9|86685.9|71
1626955170000|2021-07-22 11:59:30|86735.8|86685.8|86736.6|86686.6|86738.6|86688.6|86733.2|86683.2|63
1626955180000|2021-07-22 11:59:40|86736.7|86686.7|86726.2|86676.2|86740.8|86690.8|86725.4|86675.4|63
1626955190000|2021-07-22 11:59:50|86726.4|86676.4|86726.3|86676.3|86727.7|86677.7|86721.4|86671.4|63
1626955200000|2021-07-22 12:00:00|86725.6|86675.6|86741.2|86691.2|86741.7|86691.7|86723|86673|68
1626955210000|2021-07-22 12:00:10|86742|86692|86756.3|86706.3|86759.5|86709.5|86742|86692|69
1626955220000|2021-07-22 12:00:20|86758.3|86708.3|86754|86704|86760.2|86710.2|86749.2|86699.2|63
1626955230000|2021-07-22 12:00:30|86754.1|86704.1|86748.2|86698.2|86758.2|86708.2|86748.2|86698.2|57
1626955240000|2021-07-22 12:00:40|86748.5|86698.5|86746.8|86696.8|86748.9|86698.9|86745.8|86695.8|49
1626955250000|2021-07-22 12:00:50|86747.1|86697.1|86747.7|86697.7|86750.5|86700.5|86745.4|86695.4|51
1626955260000|2021-07-22 12:01:00|86747.2|86697.2|86763.4|86713.4|86766.3|86716.3|86746.6|86696.6|54
1626955270000|2021-07-22 12:01:10|86764.1|86714.1|86766|86716|86772.6|86722.6|86763.5|86713.5|52
1626955280000|2021-07-22 12:01:20|86765.8|86715.8|86762.3|86712.3|86773.5|86723.5|86760.9|86710.9|54
1626955290000|2021-07-22 12:01:30|86764.9|86714.9|86770.3|86720.3|86772.9|86722.9|86764.9|86714.9|53
1626955300000|2021-07-22 12:01:40|86770.6|86720.6|86762.2|86712.2|86770.6|86720.6|86761.8|86711.8|51
1626955310000|2021-07-22 12:01:50|86762.5|86712.5|86768.3|86718.3|86769.3|86719.3|86761.8|86711.8|49
1626955320000|2021-07-22 12:02:00|86768.5|86718.5|86763.8|86713.8|86772.9|86722.9|86759.3|86709.3|71
1626955330000|2021-07-22 12:02:10|86763.5|86713.5|86762.7|86712.7|86769.2|86719.2|86757.5|86707.5|64
1626955340000|2021-07-22 12:02:20|86762.9|86712.9|86774|86724|86779|86729|86762.8|86712.8|59
1626955350000|2021-07-22 12:02:30|86773.3|86723.3|86774|86724|86777.1|86727.1|86769.9|86719.9|55
1626955360000|2021-07-22 12:02:40|86773.3|86723.3|86780.4|86730.4|86784.4|86734.4|86773.3|86723.3|67
1626955370000|2021-07-22 12:02:50|86780.8|86730.8|86783.6|86733.6|86783.8|86733.8|86778.1|86728.1|43
1626955380000|2021-07-22 12:03:00|86783.7|86733.7|86798.7|86748.7|86801|86759.4|86781.5|86731.5|68
1626955390000|2021-07-22 12:03:10|86798.6|86748.6|86815.3|86765.3|86819|86769|86798.6|86748.6|57
1626955400000|2021-07-22 12:03:20|86814.8|86764.8|86816.2|86766.2|86818|86768|86807.2|86757.2|61
1626955410000|2021-07-22 12:03:30|86817.1|86767.1|86822.2|86772.2|86829.9|86779.9|86816.7|86766.7|73
1626955420000|2021-07-22 12:03:40|86824.9|86774.9|86852.9|86802.9|86855.5|86805.5|86824.9|86774.9|71
1626955430000|2021-07-22 12:03:50|86853.6|86803.6|86854.7|86804.7|86868.3|86818.3|86849.3|86799.3|76
1626955440000|2021-07-22 12:04:00|86855.5|86805.5|86863.6|86813.6|86867.2|86817.2|86850.4|86800.4|77
1626955450000|2021-07-22 12:04:10|86863.7|86813.7|86856|86806|86868.8|86818.8|86856|86806|67
1626955460000|2021-07-22 12:04:20|86856.2|86806.2|86866.4|86816.4|86868.3|86818.3|86856.2|86806.2|64
1626955470000|2021-07-22 12:04:30|86866.5|86816.5|86844.9|86794.9|86870.1|86820.1|86844.9|86794.9|62
1626955480000|2021-07-22 12:04:40|86846.8|86796.8|86832.8|86782.8|86848.1|86798.1|86832.6|86782.6|69
1626955490000|2021-07-22 12:04:50|86832.9|86782.9|86866.7|86816.7|86868.5|86818.5|86832.9|86782.9|70
1626955500000|2021-07-22 12:05:00|86866|86816|86851|86801|86866|86816|86850.8|86800.8|54
1626955510000|2021-07-22 12:05:10|86851.6|86801.6|86859.4|86809.4|86871.5|86821.5|86851.4|86801.4|76
1626955520000|2021-07-22 12:05:20|86860.7|86810.7|86869.6|86819.6|86872.2|86822.2|86856.8|86806.8|75
1626955530000|2021-07-22 12:05:30|86870.3|86820.3|86865.5|86815.5|86872.6|86822.6|86865.2|86815.2|56
1626955540000|2021-07-22 12:05:40|86865.8|86815.8|86859.9|86809.9|86872.5|86822.5|86859.7|86809.7|67
1626955550000|2021-07-22 12:05:50|86860.4|86810.4|86865.7|86815.7|86866.5|86816.5|86858.4|86808.4|62
1626955560000|2021-07-22 12:06:00|86867|86817|86859|86809|86875.2|86825.2|86858.8|86808.8|65
1626955570000|2021-07-22 12:06:10|86860.5|86810.5|86851.1|86801.1|86860.5|86810.5|86844.4|86794.4|70
1626955580000|2021-07-22 12:06:20|86850|86800|86853.1|86803.1|86853.5|86803.5|86848.4|86798.4|54
1626955590000|2021-07-22 12:06:30|86852.8|86802.8|86860.3|86810.3|86860.5|86810.5|86852.8|86802.8|51
1626955600000|2021-07-22 12:06:40|86860.5|86810.5|86875.7|86825.7|86878.3|86828.3|86859.9|86809.9|69
1626955610000|2021-07-22 12:06:50|86873.7|86823.7|86878.9|86828.9|86884.6|86834.6|86872.9|86822.9|74
1626955620000|2021-07-22 12:07:00|86879.4|86829.4|86882.8|86832.8|86888.4|86838.4|86877.6|86827.6|70
1626955630000|2021-07-22 12:07:10|86881.4|86831.4|86885.2|86835.2|86893.9|86843.9|86879.5|86829.5|79
1626955640000|2021-07-22 12:07:20|86885.4|86835.4|86877.5|86827.5|86891.8|86841.8|86876|86826|68
1626955650000|2021-07-22 12:07:30|86876.6|86826.6|86872.5|86822.5|86879.9|86829.9|86869.3|86819.3|63
1626955660000|2021-07-22 12:07:40|86872|86822|86875.5|86825.5|86878.8|86828.8|86870.7|86820.7|55
1626955670000|2021-07-22 12:07:50|86875.8|86825.8|86874.2|86824.2|86883.5|86833.5|86872.4|86822.4|69
1626955680000|2021-07-22 12:08:00|86878.2|86828.2|86880.3|86830.3|86881.8|86831.8|86873.8|86823.8|54
1626955690000|2021-07-22 12:08:10|86881.1|86831.1|86866.5|86816.5|86886.3|86836.3|86860.2|86810.2|71
1626955700000|2021-07-22 12:08:20|86866.4|86816.4|86856.5|86806.5|86866.9|86816.9|86853.3|86803.3|67
1626955710000|2021-07-22 12:08:30|86855.9|86805.9|86856.3|86806.3|86858.5|86808.5|86846.2|86796.2|70
1626955720000|2021-07-22 12:08:40|86855.7|86805.7|86845.7|86795.7|86856.8|86806.8|86844.2|86794.2|61
1626955730000|2021-07-22 12:08:50|86845.9|86795.9|86849.3|86799.3|86849.4|86799.4|86842.6|86792.6|53
1626955740000|2021-07-22 12:09:00|86850.5|86800.5|86853.4|86803.4|86856.4|86806.4|86848.7|86798.7|65
1626955750000|2021-07-22 12:09:10|86853.3|86803.3|86853.6|86803.6|86855.3|86805.3|86849.6|86799.6|48
1626955760000|2021-07-22 12:09:20|86854.3|86804.3|86851.2|86801.2|86858.2|86808.2|86847.9|86797.9|65
1626955770000|2021-07-22 12:09:30|86850.9|86800.9|86848.8|86798.8|86856.2|86806.2|86843.3|86793.3|62
1626955780000|2021-07-22 12:09:40|86848.9|86798.9|86837.4|86787.4|86849|86799|86832.1|86782.1|69
1626955790000|2021-07-22 12:09:50|86837.5|86787.5|86841.6|86791.6|86844.3|86794.3|86833.6|86783.6|58
1626955800000|2021-07-22 12:10:00|86840.7|86790.7|86842.3|86792.3|86844.7|86794.7|86832.1|86782.1|65
1626955810000|2021-07-22 12:10:10|86842.4|86792.4|86842.6|86792.6|86846.6|86796.6|86841.6|86791.6|61
1626955820000|2021-07-22 12:10:20|86842.7|86792.7|86828.2|86778.2|86843.4|86793.4|86824.8|86774.8|63
1626955830000|2021-07-22 12:10:30|86828.8|86778.8|86840|86790|86840|86790|86826.2|86776.2|54
1626955840000|2021-07-22 12:10:40|86841.5|86791.5|86843.8|86793.8|86846.2|86796.2|86828.5|86778.5|62
1626955850000|2021-07-22 12:10:50|86844|86794|86854.3|86804.3|86857.3|86807.3|86843.8|86793.8|54
1626955860000|2021-07-22 12:11:00|86857.1|86807.1|86883.1|86833.1|86883.1|86833.1|86856.6|86806.6|63
1626955870000|2021-07-22 12:11:10|86882.8|86832.8|86890.7|86840.7|86892.7|86842.7|86878.7|86828.7|63
1626955880000|2021-07-22 12:11:20|86890.2|86840.2|86864.4|86814.4|86890.2|86840.2|86864.4|86814.4|59
1626955890000|2021-07-22 12:11:30|86863.9|86813.9|86868.7|86818.7|86873.3|86823.3|86862.9|86812.9|47
1626955900000|2021-07-22 12:11:40|86866|86816|86869.9|86819.9|86872.7|86822.7|86866|86816|52
1626955910000|2021-07-22 12:11:50|86870.8|86820.8|86868.5|86818.5|86875|86825|86867.9|86817.9|60
1626955920000|2021-07-22 12:12:00|86868.8|86818.8|86865.8|86815.8|86870.1|86820.1|86864.5|86814.5|42
1626955930000|2021-07-22 12:12:10|86865.5|86815.5|86858.8|86808.8|86867.6|86817.6|86858.2|86808.2|50
1626955940000|2021-07-22 12:12:20|86858.3|86808.3|86864.2|86814.2|86865.2|86815.2|86857.5|86807.5|43
1626955950000|2021-07-22 12:12:30|86863.9|86813.9|86860.6|86810.6|86866.2|86816.2|86858.4|86808.4|51
1626955960000|2021-07-22 12:12:40|86860.7|86810.7|86859|86809|86860.8|86810.8|86857.7|86807.7|49
1626955970000|2021-07-22 12:12:50|86859.4|86809.4|86858.9|86808.9|86860.1|86810.1|86858.9|86808.9|27
1626955980000|2021-07-22 12:13:00|86859.1|86809.1|86851.2|86801.2|86859.2|86809.2|86847.6|86797.6|55
1626955990000|2021-07-22 12:13:10|86851.4|86801.4|86848.4|86798.4|86854.3|86804.3|86847.4|86797.4|59
1626956000000|2021-07-22 12:13:20|86848.7|86798.7|86863.7|86813.7|86867.4|86817.4|86848.7|86798.7|60
1626956010000|2021-07-22 12:13:30|86864.1|86814.1|86860.4|86810.4|86864.1|86814.1|86857.1|86807.1|46
1626956020000|2021-07-22 12:13:40|86860.2|86810.2|86852.8|86802.8|86860.7|86810.7|86852.4|86802.4|37
1626956030000|2021-07-22 12:13:50|86852.2|86802.2|86844.6|86794.6|86853.1|86803.1|86844.6|86794.6|50
1626956040000|2021-07-22 12:14:00|86844.8|86794.8|86846.5|86796.5|86847.2|86797.2|86842.4|86792.4|56
1626956050000|2021-07-22 12:14:10|86847.3|86797.3|86845|86795|86848.3|86798.3|86839.8|86789.8|56
1626956060000|2021-07-22 12:14:20|86845.3|86795.3|86843.1|86793.1|86846.5|86796.5|86840.6|86790.6|48
1626956070000|2021-07-22 12:14:30|86843.6|86793.6|86862.1|86812.1|86866.4|86816.4|86842.9|86792.9|56
1626956080000|2021-07-22 12:14:40|86861.9|86811.9|86861.6|86811.6|86870.3|86820.3|86861.6|86811.6|68
1626956090000|2021-07-22 12:14:50|86862.2|86812.2|86858.8|86808.8|86862.9|86812.9|86857.4|86807.4|37
1626956100000|2021-07-22 12:15:00|86858.9|86808.9|86860.3|86810.3|86860.7|86810.7|86853.8|86803.8|57
1626956110000|2021-07-22 12:15:10|86860.1|86810.1|86863.4|86813.4|86863.4|86813.4|86855.2|86805.2|38
1626956120000|2021-07-22 12:15:20|86864|86814|86864.9|86814.9|86865.5|86815.5|86859.2|86809.2|57
1626956130000|2021-07-22 12:15:30|86864.7|86814.7|86871.4|86821.4|86871.4|86821.4|86863.6|86813.6|53
1626956140000|2021-07-22 12:15:40|86870.8|86820.8|86875.6|86825.6|86876.9|86826.9|86866.7|86816.7|56
1626956150000|2021-07-22 12:15:50|86875.9|86825.9|86857.6|86807.6|86875.9|86825.9|86854.5|86804.5|54
1626956160000|2021-07-22 12:16:00|86859.2|86809.2|86856.5|86806.5|86861.7|86811.7|86855.9|86805.9|50
1626956170000|2021-07-22 12:16:10|86855.8|86805.8|86845.2|86795.2|86856.4|86806.4|86845.2|86795.2|49
1626956180000|2021-07-22 12:16:20|86845.8|86795.8|86849.3|86799.3|86849.3|86799.3|86842.8|86792.8|53
1626956190000|2021-07-22 12:16:30|86848.8|86798.8|86843.7|86793.7|86853.1|86803.1|86843.3|86793.3|51
1626956200000|2021-07-22 12:16:40|86843.6|86793.6|86837.8|86787.8|86844.7|86794.7|86837.2|86787.2|35
1626956210000|2021-07-22 12:16:50|86836.2|86786.2|86827.1|86777.1|86836.2|86786.2|86827.1|86777.1|46
1626956220000|2021-07-22 12:17:00|86827.4|86777.4|86830|86780|86833.2|86783.2|86827.4|86777.4|39
1626956230000|2021-07-22 12:17:10|86830.2|86780.2|86827.3|86777.3|86830.3|86780.3|86826.2|86776.2|30
1626956240000|2021-07-22 12:17:20|86826|86776|86826.4|86776.4|86826.6|86776.6|86823.5|86773.5|44
1626956250000|2021-07-22 12:17:30|86826.5|86776.5|86847.9|86797.9|86847.9|86797.9|86826.5|86776.5|57
1626956260000|2021-07-22 12:17:40|86847.4|86797.4|86844.8|86794.8|86848|86798|86841.3|86791.3|51
1626956270000|2021-07-22 12:17:50|86843.2|86793.2|86838|86788|86845.7|86795.7|86837.3|86787.3|47
1626956280000|2021-07-22 12:18:00|86837|86787|86838.2|86788.2|86840.2|86790.2|86831.2|86781.2|63
1626956290000|2021-07-22 12:18:10|86839.2|86789.2|86839.9|86789.9|86843.3|86793.3|86834.7|86784.7|51
1626956300000|2021-07-22 12:18:20|86840.4|86790.4|86841.3|86791.3|86841.3|86791.3|86834.3|86784.3|48
1626956310000|2021-07-22 12:18:30|86839.5|86789.5|86837.7|86787.7|86841|86791|86836.4|86786.4|39
1626956320000|2021-07-22 12:18:40|86837.8|86787.8|86823.9|86773.9|86841.3|86791.3|86821.4|86771.4|58
1626956330000|2021-07-22 12:18:50|86824.1|86774.1|86821.3|86771.3|86825.3|86775.3|86817.9|86767.9|59
1626956340000|2021-07-22 12:19:00|86820.9|86770.9|86812|86762|86822.3|86772.3|86807.7|86757.7|61
1626956350000|2021-07-22 12:19:10|86811.7|86761.7|86801.5|86751.5|86814.2|86764.2|86801.5|86751.5|56
1626956360000|2021-07-22 12:19:20|86801.1|86751.1|86788.9|86738.9|86801.1|86751.1|86787.1|86737.1|64
1626956370000|2021-07-22 12:19:30|86789.2|86739.2|86784.4|86734.4|86790.6|86740.6|86783.2|86733.2|60
1626956380000|2021-07-22 12:19:40|86783.5|86733.5|86790.6|86740.6|86791.9|86741.9|86782.1|86732.1|51
1626956390000|2021-07-22 12:19:50|86789.9|86739.9|86803|86753|86803|86753|86789.8|86739.8|54
1626956400000|2021-07-22 12:20:00|86803.6|86753.6|86811|86761|86811.1|86761.1|86801.6|86751.6|57
1626956410000|2021-07-22 12:20:10|86810.7|86760.7|86806.9|86756.9|86811|86761|86799.9|86749.9|54
1626956420000|2021-07-22 12:20:20|86807.9|86757.9|86809.8|86759.8|86813.4|86763.4|86807.9|86757.9|50
1626956430000|2021-07-22 12:20:30|86810.2|86760.2|86818.8|86768.8|86819.5|86769.5|86809.5|86759.5|53
1626956440000|2021-07-22 12:20:40|86818.4|86768.4|86814.5|86764.5|86820.8|86770.8|86809.4|86759.4|50
1626956450000|2021-07-22 12:20:50|86814.3|86764.3|86812.5|86762.5|86819.7|86769.7|86810.8|86760.8|41
1626956460000|2021-07-22 12:21:00|86811.8|86761.8|86813.7|86763.7|86817.5|86767.5|86811.3|86761.3|40
1626956470000|2021-07-22 12:21:10|86813.5|86763.5|86799.8|86749.8|86813.6|86763.6|86799.8|86749.8|34
1626956480000|2021-07-22 12:21:20|86799.9|86749.9|86793.1|86743.1|86799.9|86749.9|86792.3|86742.3|53
1626956490000|2021-07-22 12:21:30|86792.8|86742.8|86774.2|86724.2|86792.9|86742.9|86769.7|86719.7|68
1626956500000|2021-07-22 12:21:40|86774.8|86724.8|86772.9|86722.9|86776.7|86726.7|86769.9|86719.9|63
1626956510000|2021-07-22 12:21:50|86774|86724|86774.4|86724.4|86781.6|86731.6|86773.1|86723.1|55
1626956520000|2021-07-22 12:22:00|86774.3|86724.3|86773.4|86723.4|86775.7|86725.7|86769.2|86719.2|55
1626956530000|2021-07-22 12:22:10|86771|86721|86778|86728|86778.5|86728.5|86768.7|86718.7|57
1626956540000|2021-07-22 12:22:20|86779.5|86729.5|86792|86742|86793.7|86743.7|86778.8|86728.8|54
1626956550000|2021-07-22 12:22:30|86791.2|86741.2|86788.9|86738.9|86791.2|86741.2|86783.6|86733.6|53
1626956560000|2021-07-22 12:22:40|86789|86739|86794.1|86744.1|86794.7|86744.7|86788.7|86738.7|36
1626956570000|2021-07-22 12:22:50|86793.3|86743.3|86799.8|86749.8|86805.1|86755.1|86793.3|86743.3|55
1626956580000|2021-07-22 12:23:00|86799.4|86749.4|86820|86770|86821.1|86771.1|86798.4|86748.4|54
1626956590000|2021-07-22 12:23:10|86821.2|86771.2|86804.2|86754.2|86825.5|86775.5|86803.5|86753.5|66
1626956600000|2021-07-22 12:23:20|86804.7|86754.7|86804.4|86754.4|86806.7|86756.7|86799.1|86749.1|54
1626956610000|2021-07-22 12:23:30|86804.3|86754.3|86809.9|86759.9|86811|86761|86804.3|86754.3|53
1626956620000|2021-07-22 12:23:40|86811.2|86761.2|86819.4|86769.4|86820.4|86770.4|86811.2|86761.2|39
1626956630000|2021-07-22 12:23:50|86819.5|86769.5|86811.5|86761.5|86822.8|86772.8|86810.4|86760.4|46
1626956640000|2021-07-22 12:24:00|86811.2|86761.2|86812.7|86762.7|86812.7|86762.7|86807.5|86757.5|46
1626956650000|2021-07-22 12:24:10|86812.1|86762.1|86814.4|86764.4|86814.4|86764.4|86811.2|86761.2|22
1626956660000|2021-07-22 12:24:20|86814.5|86764.5|86818.4|86768.4|86818.9|86768.9|86814.5|86764.5|37
1626956670000|2021-07-22 12:24:30|86819.6|86769.6|86819.2|86769.2|86822.8|86772.8|86818.8|86768.8|54
1626956680000|2021-07-22 12:24:40|86819.3|86769.3|86820.2|86770.2|86821.1|86771.1|86819.3|86769.3|31
1626956690000|2021-07-22 12:24:50|86820.4|86770.4|86820.1|86770.1|86824.5|86774.5|86817.1|86767.1|42
1626956700000|2021-07-22 12:25:00|86820|86770|86825.1|86775.1|86825.1|86775.1|86819.4|86769.4|50
1626956710000|2021-07-22 12:25:10|86825.5|86775.5|86819.1|86769.1|86825.5|86789.5|86812.4|86766.8|42
1626956720000|2021-07-22 12:25:20|86818.5|86768.5|86809|86759|86818.5|86768.5|86807.8|86757.8|37
1626956730000|2021-07-22 12:25:30|86808.6|86758.6|86805.4|86755.4|86812.2|86762.2|86805.2|86755.2|44
1626956740000|2021-07-22 12:25:40|86805.5|86755.5|86819.1|86769.1|86820.1|86770.1|86802.1|86752.1|60
1626956750000|2021-07-22 12:25:50|86819.2|86769.2|86814.4|86764.4|86821.7|86771.7|86811.4|86761.4|50
1626956760000|2021-07-22 12:26:00|86814.1|86764.1|86824.6|86774.6|86825|86775|86813.8|86763.8|49
1626956770000|2021-07-22 12:26:10|86824.9|86774.9|86818.8|86768.8|86824.9|86774.9|86813.1|86763.1|45
1626956780000|2021-07-22 12:26:20|86817.7|86767.7|86815|86765|86819.4|86769.4|86812.6|86762.6|38
1626956790000|2021-07-22 12:26:30|86814.4|86764.4|86815.3|86765.3|86816.5|86766.5|86813.1|86763.1|48
1626956800000|2021-07-22 12:26:40|86814.8|86764.8|86812.4|86762.4|86815.4|86765.4|86811.2|86761.2|40
1626956810000|2021-07-22 12:26:50|86812.3|86762.3|86817.7|86767.7|86820.7|86770.7|86812.1|86762.1|38
1626956820000|2021-07-22 12:27:00|86815.9|86765.9|86812.7|86762.7|86820.5|86770.5|86812.3|86762.3|56
1626956830000|2021-07-22 12:27:10|86812.5|86762.5|86817.4|86767.4|86818.8|86768.8|86812.1|86762.1|43
1626956840000|2021-07-22 12:27:20|86818|86768|86813.2|86763.2|86818.3|86768.3|86812.1|86762.1|37
1626956850000|2021-07-22 12:27:30|86812.6|86762.6|86812|86762|86813.7|86763.7|86810.9|86760.9|36
1626956860000|2021-07-22 12:27:40|86811.9|86761.9|86812.1|86762.1|86812.3|86762.3|86810.1|86760.1|30
1626956870000|2021-07-22 12:27:50|86811.5|86761.5|86817|86767|86817.1|86767.1|86811|86761|45
1626956880000|2021-07-22 12:28:00|86817.6|86767.6|86820.7|86770.7|86825.3|86775.3|86814.7|86764.7|55
1626956890000|2021-07-22 12:28:10|86820.2|86770.2|86811.9|86761.9|86820.8|86770.8|86811.9|86761.9|36
1626956900000|2021-07-22 12:28:20|86811.4|86761.4|86815.9|86765.9|86816.6|86766.6|86809.9|86759.9|39
1626956910000|2021-07-22 12:28:30|86816.5|86766.5|86820.5|86770.5|86821.6|86771.6|86815.5|86765.5|37
1626956920000|2021-07-22 12:28:40|86820.6|86770.6|86816|86766|86821.4|86771.4|86813.6|86763.6|24
1626956930000|2021-07-22 12:28:50|86816.1|86766.1|86816.3|86766.3|86817|86767|86815.5|86765.5|24
1626956940000|2021-07-22 12:29:00|86816.1|86766.1|86813|86763|86816.6|86766.6|86812.2|86762.2|34
1626956950000|2021-07-22 12:29:10|86813.2|86763.2|86817.7|86767.7|86817.7|86767.7|86813.1|86763.1|26
1626956960000|2021-07-22 12:29:20|86817|86767|86816.4|86766.4|86820.3|86770.3|86816.4|86766.4|48
1626956970000|2021-07-22 12:29:30|86816.8|86766.8|86815|86765|86819.6|86769.6|86814.7|86764.7|49
1626956980000|2021-07-22 12:29:40|86814.2|86764.2|86825.7|86775.7|86825.7|86775.7|86814.1|86764.1|56
1626956990000|2021-07-22 12:29:50|86823.7|86773.7|86897.2|86813.2|86913.9|86836.2|86822.5|86772.5|66
1626957000000|2021-07-22 12:30:00|86869|86819|86895.4|86799.2|86917.7|86832.1|86846.8|86793.7|75
1626957010000|2021-07-22 12:30:10|86903.2|86801|86863.6|86778.1|86907.2|86835.9|86852.4|86777.6|78
1626957020000|2021-07-22 12:30:20|86863.5|86778.6|86862.4|86812.4|86869.2|86812.4|86832.4|86752.6|76
1626957030000|2021-07-22 12:30:30|86865|86815|86844.3|86794.3|86865|86815|86840.9|86790.9|68
1626957040000|2021-07-22 12:30:40|86840.9|86790.9|86827.6|86777.6|86840.9|86790.9|86824.5|86774.5|73
1626957050000|2021-07-22 12:30:50|86828.3|86778.3|86826.4|86776.4|86832.4|86782.4|86817.9|86767.9|68
1626957060000|2021-07-22 12:31:00|86828.1|86778.1|86823.2|86773.2|86839.6|86789.6|86823.2|86773.2|74
1626957070000|2021-07-22 12:31:10|86824.3|86774.3|86818.6|86768.6|86825|86775|86818.6|86768.6|51
1626957080000|2021-07-22 12:31:20|86819.4|86769.4|86814.6|86764.6|86819.7|86769.7|86805.6|86755.6|52
1626957090000|2021-07-22 12:31:30|86817|86767|86796.7|86746.7|86817|86767|86795.2|86745.2|62
1626957100000|2021-07-22 12:31:40|86796.1|86746.1|86793.3|86743.3|86797.5|86747.5|86791.6|86741.6|61
1626957110000|2021-07-22 12:31:50|86793|86743|86799|86749|86799|86749|86791.2|86741.2|59
1626957120000|2021-07-22 12:32:00|86801.8|86751.8|86799.8|86749.8|86810.3|86760.3|86797.9|86747.9|70
1626957130000|2021-07-22 12:32:10|86797.6|86747.6|86785.5|86735.5|86799.2|86749.2|86785.5|86735.5|66
1626957140000|2021-07-22 12:32:20|86784.8|86734.8|86771.6|86721.6|86784.8|86734.8|86764.3|86714.3|75
1626957150000|2021-07-22 12:32:30|86772.2|86722.2|86775.6|86725.6|86778.7|86728.7|86770.3|86720.3|71
1626957160000|2021-07-22 12:32:40|86774.8|86724.8|86779.1|86729.1|86785.6|86735.6|86774.8|86724.8|68
1626957170000|2021-07-22 12:32:50|86779.6|86729.6|86780.2|86730.2|86784.8|86734.8|86777.9|86727.9|64
1626957180000|2021-07-22 12:33:00|86781.1|86731.1|86783.1|86733.1|86783.4|86733.4|86776.9|86726.9|70
1626957190000|2021-07-22 12:33:10|86782.9|86732.9|86791.6|86741.6|86804.5|86754.5|86782|86732|70
1626957200000|2021-07-22 12:33:20|86792|86742|86783.9|86733.9|86792|86742|86783.9|86733.9|66
1626957210000|2021-07-22 12:33:30|86787.1|86737.1|86795.4|86745.4|86799.1|86749.1|86785.4|86735.4|69
1626957220000|2021-07-22 12:33:40|86796.2|86746.2|86814.4|86764.4|86815.5|86765.5|86795.9|86745.9|67
1626957230000|2021-07-22 12:33:50|86813.6|86763.6|86798.2|86748.2|86814.5|86764.5|86794.6|86744.6|73
1626957240000|2021-07-22 12:34:00|86797.5|86747.5|86805.8|86755.8|86811.7|86761.7|86794.7|86744.7|66
1626957250000|2021-07-22 12:34:10|86806.5|86756.5|86809.2|86759.2|86813.7|86763.7|86806.5|86756.5|63
1626957260000|2021-07-22 12:34:20|86809.8|86759.8|86792.1|86742.1|86812.2|86762.2|86792|86742|61
1626957270000|2021-07-22 12:34:30|86791.7|86741.7|86785.1|86735.1|86796.5|86746.5|86784.9|86734.9|51
1626957280000|2021-07-22 12:34:40|86785|86735|86778.3|86728.3|86785|86735|86776.3|86726.3|52
1626957290000|2021-07-22 12:34:50|86777.9|86727.9|86783.8|86733.8|86786|86736|86773.1|86723.1|56
1626957300000|2021-07-22 12:35:00|86784.7|86734.7|86817.3|86767.3|86820|86770|86784.4|86734.4|73
1626957310000|2021-07-22 12:35:10|86817.6|86767.6|86791.9|86741.9|86817.9|86767.9|86791.6|86741.6|68
1626957320000|2021-07-22 12:35:20|86792.5|86742.5|86784.6|86734.6|86793.7|86743.7|86779.1|86729.1|62
1626957330000|2021-07-22 12:35:30|86784.3|86734.3|86768.3|86718.3|86784.3|86734.3|86765.2|86715.2|62
1626957340000|2021-07-22 12:35:40|86769.2|86719.2|86757.6|86707.6|86772.8|86722.8|86753|86703|72
1626957350000|2021-07-22 12:35:50|86757.5|86707.5|86714.3|86664.3|86758.3|86708.3|86712.4|86662.4|69
1626957360000|2021-07-22 12:36:00|86715|86665|86740.3|86690.3|86751.1|86701.1|86707.7|86657.7|75
1626957370000|2021-07-22 12:36:10|86741.1|86691.1|86784|86734|86784|86734|86740.4|86690.4|76
1626957380000|2021-07-22 12:36:20|86785.2|86735.2|86785.9|86735.9|86795.6|86745.6|86774.6|86724.6|75
1626957390000|2021-07-22 12:36:30|86785.2|86735.2|86785.5|86735.5|86803.2|86753.2|86784|86734|69
1626957400000|2021-07-22 12:36:40|86784.2|86734.2|86776|86726|86788.7|86738.7|86774.8|86724.8|66
1626957410000|2021-07-22 12:36:50|86776.2|86726.2|86781.9|86731.9|86788.5|86738.5|86772.7|86722.7|62
1626957420000|2021-07-22 12:37:00|86782.7|86732.7|86798.5|86748.5|86802.2|86752.2|86781.9|86731.9|72
1626957430000|2021-07-22 12:37:10|86798|86748|86799.7|86749.7|86808.7|86758.7|86796.2|86746.2|71
1626957440000|2021-07-22 12:37:20|86798.9|86748.9|86793.9|86743.9|86798.9|86748.9|86765.2|86715.2|75
1626957450000|2021-07-22 12:37:30|86794.1|86744.1|86768.9|86718.9|86794.5|86744.5|86764.6|86714.6|69
1626957460000|2021-07-22 12:37:40|86769.5|86719.5|86772|86722|86779.8|86729.8|86769.5|86719.5|69
1626957470000|2021-07-22 12:37:50|86771.2|86721.2|86782.2|86732.2|86783.8|86733.8|86769.2|86719.2|70
1626957480000|2021-07-22 12:38:00|86782.3|86732.3|86782.8|86732.8|86785.2|86735.2|86769.3|86719.3|71
1626957490000|2021-07-22 12:38:10|86783.4|86733.4|86783.8|86733.8|86791.5|86741.5|86781.1|86731.1|65
1626957500000|2021-07-22 12:38:20|86783.1|86733.1|86784.2|86734.2|86784.8|86734.8|86776|86726|71
1626957510000|2021-07-22 12:38:30|86784.6|86734.6|86775.3|86725.3|86786.7|86736.7|86770.6|86720.6|67
1626957520000|2021-07-22 12:38:40|86775.2|86725.2|86765.2|86715.2|86779|86729|86760.2|86710.2|71
1626957530000|2021-07-22 12:38:50|86764.3|86714.3|86779.2|86729.2|86780.3|86730.3|86764.3|86714.3|57
1626957540000|2021-07-22 12:39:00|86776.7|86726.7|86794.8|86744.8|86795.7|86745.7|86775.4|86725.4|74
1626957550000|2021-07-22 12:39:10|86796.1|86746.1|86798.7|86748.7|86803.7|86753.7|86793.9|86743.9|60
1626957560000|2021-07-22 12:39:20|86798.3|86748.3|86805.9|86755.9|86806.9|86756.9|86794.9|86744.9|59
1626957570000|2021-07-22 12:39:30|86806.8|86756.8|86825.3|86775.3|86830.4|86780.4|86805|86755|73
1626957580000|2021-07-22 12:39:40|86825.6|86775.6|86837.6|86787.6|86837.6|86787.6|86811.6|86761.6|78
1626957590000|2021-07-22 12:39:50|86837.1|86787.1|86821.9|86771.9|86839.4|86789.4|86821.9|86771.9|62
1626957600000|2021-07-22 12:40:00|86820.8|86770.8|86806.1|86756.1|86821.7|86771.7|86795.1|86745.1|75
1626957610000|2021-07-22 12:40:10|86805.9|86755.9|86816.1|86766.1|86816.2|86766.2|86805.7|86755.7|67
1626957620000|2021-07-22 12:40:20|86815.9|86765.9|86811.9|86761.9|86816.6|86766.6|86811.2|86761.2|51
1626957630000|2021-07-22 12:40:30|86812.1|86762.1|86787.5|86737.5|86813.7|86763.7|86783.1|86733.1|64
1626957640000|2021-07-22 12:40:40|86788.4|86738.4|86799.7|86749.7|86808.2|86758.2|86788.4|86738.4|67
1626957650000|2021-07-22 12:40:50|86800|86750|86807|86757|86810.2|86760.2|86799.7|86749.7|59
1626957660000|2021-07-22 12:41:00|86807.5|86757.5|86802.3|86752.3|86808.8|86758.8|86792.5|86742.5|68
1626957670000|2021-07-22 12:41:10|86803.6|86753.6|86808.1|86758.1|86809.3|86759.3|86803|86753|56
1626957680000|2021-07-22 12:41:20|86808.2|86758.2|86814.4|86764.4|86814.8|86764.8|86808.2|86758.2|55
1626957690000|2021-07-22 12:41:30|86814|86764|86820.5|86770.5|86822.8|86772.8|86814|86764|66
1626957700000|2021-07-22 12:41:40|86820.7|86770.7|86824.9|86774.9|86833.3|86783.3|86806.7|86756.7|70
1626957710000|2021-07-22 12:41:50|86824.7|86774.7|86847.4|86797.4|86847.7|86797.7|86824.7|86774.7|69
1626957720000|2021-07-22 12:42:00|86848.7|86798.7|86857.8|86807.8|86863.5|86813.5|86844.3|86794.3|64
1626957730000|2021-07-22 12:42:10|86854.9|86804.9|86854.7|86804.7|86865.1|86815.1|86847.6|86797.6|65
1626957740000|2021-07-22 12:42:20|86854.2|86804.2|86857|86807|86863|86813|86851.9|86801.9|50
1626957750000|2021-07-22 12:42:30|86856.6|86806.6|86850.3|86800.3|86857.1|86807.1|86847.4|86797.4|55
1626957760000|2021-07-22 12:42:40|86850.2|86800.2|86854.5|86804.5|86855.2|86805.2|86850.1|86800.1|40
1626957770000|2021-07-22 12:42:50|86854.4|86804.4|86840.5|86790.5|86854.6|86804.6|86839.6|86789.6|57
1626957780000|2021-07-22 12:43:00|86840.6|86790.6|86835.4|86785.4|86841.1|86791.1|86833.1|86783.1|56
1626957790000|2021-07-22 12:43:10|86835.2|86785.2|86831.9|86781.9|86835.6|86785.6|86828.8|86778.8|49
1626957800000|2021-07-22 12:43:20|86831|86781|86836.6|86786.6|86837.3|86787.3|86828.3|86778.3|52
1626957810000|2021-07-22 12:43:30|86836.5|86786.5|86836.2|86786.2|86837.2|86787.2|86834.7|86784.7|42
1626957820000|2021-07-22 12:43:40|86835.9|86785.9|86832.1|86782.1|86844.2|86794.2|86831.6|86781.6|54
1626957830000|2021-07-22 12:43:50|86831.6|86781.6|86833.3|86783.3|86833.9|86783.9|86826.6|86776.6|48
1626957840000|2021-07-22 12:44:00|86833.2|86783.2|86830.1|86780.1|86834.3|86784.3|86830.1|86780.1|57
1626957850000|2021-07-22 12:44:10|86830.3|86780.3|86807.6|86757.6|86830.3|86780.3|86807.5|86757.5|56
1626957860000|2021-07-22 12:44:20|86809.4|86759.4|86806.8|86756.8|86809.6|86759.6|86801.9|86751.9|67
1626957870000|2021-07-22 12:44:30|86806.6|86756.6|86806.6|86756.6|86810.5|86760.5|86795.4|86745.4|74
1626957880000|2021-07-22 12:44:40|86808.7|86758.7|86801.9|86751.9|86810.5|86760.5|86799.7|86749.7|71
1626957890000|2021-07-22 12:44:50|86802|86752|86782.8|86732.8|86802.6|86752.6|86778.1|86728.1|72
1626957900000|2021-07-22 12:45:00|86782.6|86732.6|86758.1|86708.1|86782.6|86732.6|86758.1|86708.1|71
1626957910000|2021-07-22 12:45:10|86756.5|86706.5|86768.1|86718.1|86768.1|86718.1|86752.3|86702.3|58
1626957920000|2021-07-22 12:45:20|86767.6|86717.6|86780.7|86730.7|86781.2|86731.2|86767.6|86717.6|62
1626957930000|2021-07-22 12:45:30|86781.5|86731.5|86772|86722|86781.9|86731.9|86769.8|86719.8|59
1626957940000|2021-07-22 12:45:40|86770.4|86720.4|86784.5|86734.5|86786.5|86736.5|86770.4|86720.4|61
1626957950000|2021-07-22 12:45:50|86784.3|86734.3|86790.7|86740.7|86796.1|86746.1|86783.7|86733.7|68
1626957960000|2021-07-22 12:46:00|86788|86738|86770.8|86720.8|86788|86738|86767.1|86717.1|66
1626957970000|2021-07-22 12:46:10|86771.3|86721.3|86767.8|86717.8|86771.7|86721.7|86764.3|86714.3|67
1626957980000|2021-07-22 12:46:20|86767.3|86717.3|86758.1|86708.1|86767.3|86717.3|86747.8|86697.8|63
1626957990000|2021-07-22 12:46:30|86757.7|86707.7|86744.9|86694.9|86757.9|86707.9|86741.5|86691.5|57
1626958000000|2021-07-22 12:46:40|86745.8|86695.8|86765.2|86715.2|86766.3|86716.3|86738.6|86688.6|63
1626958010000|2021-07-22 12:46:50|86765.3|86715.3|86760|86710|86766.2|86716.2|86759.5|86709.5|52
1626958020000|2021-07-22 12:47:00|86762|86712|86753.3|86703.3|86764.6|86714.6|86752.5|86702.5|41
1626958030000|2021-07-22 12:47:10|86753.8|86703.8|86748.3|86698.3|86754.7|86704.7|86745.5|86695.5|59
1626958040000|2021-07-22 12:47:20|86748.7|86698.7|86763.9|86713.9|86764.3|86714.3|86743.9|86693.9|68
1626958050000|2021-07-22 12:47:30|86763.5|86713.5|86774.6|86724.6|86781.4|86731.4|86757.5|86707.5|67
1626958060000|2021-07-22 12:47:40|86774.5|86724.5|86769.8|86719.8|86775.7|86725.7|86767|86717|46
1626958070000|2021-07-22 12:47:50|86770|86720|86750.8|86700.8|86770|86720|86750.8|86700.8|62
1626958080000|2021-07-22 12:48:00|86750.7|86700.7|86748.2|86698.2|86751.2|86701.2|86743.6|86693.6|58
1626958090000|2021-07-22 12:48:10|86747.5|86697.5|86756.2|86706.2|86757.5|86707.5|86747.5|86697.5|61
1626958100000|2021-07-22 12:48:20|86756.1|86706.1|86757.1|86707.1|86757.1|86707.1|86748|86698|52
1626958110000|2021-07-22 12:48:30|86757|86707|86757.3|86707.3|86763|86713|86754.7|86704.7|61
1626958120000|2021-07-22 12:48:40|86757.5|86707.5|86778.4|86728.4|86779.7|86729.7|86757.5|86707.5|62
1626958130000|2021-07-22 12:48:50|86780.1|86730.1|86788.9|86738.9|86789.8|86739.8|86765.9|86715.9|70
1626958140000|2021-07-22 12:49:00|86789.4|86739.4|86771|86721|86792.3|86742.3|86771|86721|70
1626958150000|2021-07-22 12:49:10|86771.7|86721.7|86779.8|86729.8|86780.9|86730.9|86767.7|86717.7|72
1626958160000|2021-07-22 12:49:20|86779.3|86729.3|86785.7|86735.7|86790.5|86740.5|86778.8|86728.8|69
1626958170000|2021-07-22 12:49:30|86785.3|86735.3|86768.8|86718.8|86786.7|86736.7|86765.9|86715.9|63
1626958180000|2021-07-22 12:49:40|86768|86718|86762.9|86712.9|86768|86718|86762.9|86712.9|42
1626958190000|2021-07-22 12:49:50|86763.5|86713.5|86758|86708|86769.9|86719.9|86758|86708|52
1626958200000|2021-07-22 12:50:00|86758.2|86708.2|86763.8|86713.8|86766.9|86716.9|86754.1|86704.1|63
1626958210000|2021-07-22 12:50:10|86763.6|86713.6|86745.3|86695.3|86764.2|86714.2|86742.2|86692.2|63
1626958220000|2021-07-22 12:50:20|86745.7|86695.7|86731.6|86681.6|86745.7|86695.7|86722.9|86672.9|71
1626958230000|2021-07-22 12:50:30|86731.7|86681.7|86723.6|86673.6|86733.5|86683.5|86722|86672|71
1626958240000|2021-07-22 12:50:40|86723.3|86673.3|86741.5|86691.5|86742|86692|86723.2|86673.2|69
1626958250000|2021-07-22 12:50:50|86742|86692|86743.8|86693.8|86744.8|86694.8|86733.7|86683.7|66
1626958260000|2021-07-22 12:51:00|86745.3|86695.3|86751.6|86701.6|86752.3|86702.3|86742|86692|59
1626958270000|2021-07-22 12:51:10|86752|86702|86761|86711|86762.4|86712.4|86748.5|86698.5|60
1626958280000|2021-07-22 12:51:20|86761.1|86711.1|86764.4|86714.4|86766.2|86716.2|86758|86708|62
1626958290000|2021-07-22 12:51:30|86764.8|86714.8|86766.8|86716.8|86769|86719|86761.9|86711.9|48
1626958300000|2021-07-22 12:51:40|86765.8|86715.8|86759.5|86709.5|86765.8|86715.8|86751.8|86701.8|63
1626958310000|2021-07-22 12:51:50|86759.7|86709.7|86758.4|86708.4|86762|86712|86749.4|86699.4|66
1626958320000|2021-07-22 12:52:00|86759|86709|86761.7|86711.7|86762|86712|86756.2|86706.2|54
1626958330000|2021-07-22 12:52:10|86762.6|86712.6|86765.5|86715.5|86766.4|86716.4|86760|86710|62
1626958340000|2021-07-22 12:52:20|86765.2|86715.2|86780|86730|86780.1|86730.1|86765.2|86715.2|62
1626958350000|2021-07-22 12:52:30|86780.3|86730.3|86774.2|86724.2|86780.3|86730.3|86758.4|86708.4|74
1626958360000|2021-07-22 12:52:40|86775.4|86725.4|86771.1|86721.1|86776.8|86726.8|86769.9|86719.9|57
1626958370000|2021-07-22 12:52:50|86769.9|86719.9|86774|86724|86774.8|86724.8|86769.9|86719.9|37
1626958380000|2021-07-22 12:53:00|86774.3|86724.3|86775.3|86725.3|86775.4|86725.4|86762.6|86712.6|65
1626958390000|2021-07-22 12:53:10|86774.9|86724.9|86783.7|86733.7|86783.7|86733.7|86772.3|86722.3|48
1626958400000|2021-07-22 12:53:20|86783.9|86733.9|86800.1|86750.1|86800.8|86750.8|86783.9|86733.9|61
1626958410000|2021-07-22 12:53:30|86801|86751|86779.4|86729.4|86804|86754|86769.6|86719.6|72
1626958420000|2021-07-22 12:53:40|86775.2|86725.2|86804.2|86754.2|86820.2|86770.2|86774.8|86724.8|71
1626958430000|2021-07-22 12:53:50|86803.9|86753.9|86793.4|86743.4|86804.6|86754.6|86789.1|86739.1|64
1626958440000|2021-07-22 12:54:00|86793.5|86743.5|86807|86757|86809.5|86759.5|86785.1|86735.1|69
1626958450000|2021-07-22 12:54:10|86807.6|86757.6|86807.1|86757.1|86812.4|86762.4|86801|86751|69
1626958460000|2021-07-22 12:54:20|86804.8|86754.8|86810.6|86760.6|86812.4|86762.4|86804.2|86754.2|69
1626958470000|2021-07-22 12:54:30|86810.9|86760.9|86809.2|86759.2|86815.2|86765.2|86807.5|86757.5|67
1626958480000|2021-07-22 12:54:40|86808.8|86758.8|86811.1|86761.1|86812|86762|86798.5|86748.5|71
1626958490000|2021-07-22 12:54:50|86812.1|86762.1|86829|86779|86829.6|86779.6|86812.1|86762.1|70
1626958500000|2021-07-22 12:55:00|86830.3|86780.3|86802.8|86752.8|86830.3|86780.3|86800.5|86750.5|66
1626958510000|2021-07-22 12:55:10|86803|86753|86802.1|86752.1|86807.7|86757.7|86795.1|86745.1|68
1626958520000|2021-07-22 12:55:20|86802.5|86752.5|86800.4|86750.4|86802.8|86752.8|86799.1|86749.1|49
1626958530000|2021-07-22 12:55:30|86803.4|86753.4|86804.3|86754.3|86804.4|86754.4|86800.4|86750.4|51
1626958540000|2021-07-22 12:55:40|86804|86754|86828.1|86778.1|86828.7|86778.7|86796.3|86753|59
1626958550000|2021-07-22 12:55:50|86827.7|86777.7|86825.7|86775.7|86830.8|86780.8|86821.6|86771.6|61
1626958560000|2021-07-22 12:56:00|86825.6|86775.6|86828.5|86778.5|86830.7|86780.7|86824.5|86774.5|64
1626958570000|2021-07-22 12:56:10|86828.8|86778.8|86813|86763|86829|86779|86813|86763|60
1626958580000|2021-07-22 12:56:20|86812.9|86762.9|86807.9|86757.9|86813.9|86763.9|86804|86754|57
1626958590000|2021-07-22 12:56:30|86807.8|86757.8|86791|86741|86807.8|86757.8|86787.6|86737.6|55
1626958600000|2021-07-22 12:56:40|86787.4|86737.4|86779.3|86729.3|86788.6|86738.6|86778|86728|70
1626958610000|2021-07-22 12:56:50|86778.8|86728.8|86787.4|86737.4|86791.5|86741.5|86778.8|86728.8|59
1626958620000|2021-07-22 12:57:00|86789.4|86739.4|86794|86744|86796.9|86746.9|86789.4|86739.4|51
1626958630000|2021-07-22 12:57:10|86794.2|86744.2|86796.2|86746.2|86797.8|86747.8|86789.4|86739.4|58
1626958640000|2021-07-22 12:57:20|86794.7|86744.7|86798.3|86748.3|86800.6|86750.6|86794.7|86744.7|51
1626958650000|2021-07-22 12:57:30|86798.2|86748.2|86797.8|86747.8|86799.4|86749.4|86793|86743|57
1626958660000|2021-07-22 12:57:40|86798.2|86748.2|86796.7|86746.7|86799|86749|86793.8|86743.8|64
1626958670000|2021-07-22 12:57:50|86796.8|86746.8|86777.5|86727.5|86796.8|86746.8|86775.5|86725.5|74
1626958680000|2021-07-22 12:58:00|86778|86728|86766.3|86716.3|86782|86732|86766.2|86716.2|66
1626958690000|2021-07-22 12:58:10|86766.4|86716.4|86769.8|86719.8|86770.9|86720.9|86763.3|86713.3|64
1626958700000|2021-07-22 12:58:20|86769.2|86719.2|86769.9|86719.9|86773.6|86723.6|86768|86718|64
1626958710000|2021-07-22 12:58:30|86770.3|86720.3|86774.4|86724.4|86776|86726|86768.8|86718.8|58
1626958720000|2021-07-22 12:58:40|86775.1|86725.1|86765.7|86715.7|86775.2|86725.2|86763.5|86713.5|67
1626958730000|2021-07-22 12:58:50|86765.5|86715.5|86767.3|86717.3|86772.7|86722.7|86765.2|86715.2|54
1626958740000|2021-07-22 12:59:00|86766.4|86716.4|86758.6|86708.6|86766.4|86716.4|86758.6|86708.6|62
1626958750000|2021-07-22 12:59:10|86757.9|86707.9|86746.9|86696.9|86758.3|86708.3|86745.5|86695.5|62
1626958760000|2021-07-22 12:59:20|86745.3|86695.3|86753.9|86703.9|86753.9|86703.9|86743.2|86693.2|63
1626958770000|2021-07-22 12:59:30|86753.6|86703.6|86745.9|86695.9|86753.6|86703.6|86736|86686|66
1626958780000|2021-07-22 12:59:40|86746.9|86696.9|86743.7|86693.7|86747.3|86697.3|86740.6|86690.6|60
1626958790000|2021-07-22 12:59:50|86743.2|86693.2|86742.1|86692.1|86746.8|86696.8|86740.5|86690.5|67
1626958800000|2021-07-22 13:00:00|86743.7|86693.7|86745.1|86695.1|86755.9|86705.9|86743.7|86693.7|69
1626958810000|2021-07-22 13:00:10|86744.7|86694.7|86776.7|86726.7|86778.9|86728.9|86744.7|86694.7|74
1626958820000|2021-07-22 13:00:20|86775.6|86725.6|86773.1|86723.1|86779.4|86729.4|86772|86722|58
1626958830000|2021-07-22 13:00:30|86773.2|86723.2|86753.1|86703.1|86773.8|86723.8|86752.8|86702.8|66
1626958840000|2021-07-22 13:00:40|86753.2|86703.2|86745.3|86695.3|86753.8|86703.8|86737.6|86687.6|63
1626958850000|2021-07-22 13:00:50|86745.1|86695.1|86737.6|86687.6|86751.8|86701.8|86737.6|86687.6|63
1626958860000|2021-07-22 13:01:00|86734.7|86684.7|86722.1|86672.1|86734.7|86684.7|86720.4|86670.4|67
1626958870000|2021-07-22 13:01:10|86719.3|86669.3|86704.6|86654.6|86719.3|86669.3|86697.1|86647.1|76
1626958880000|2021-07-22 13:01:20|86703.2|86653.2|86723.8|86673.8|86725.3|86675.3|86703.2|86653.2|60
1626958890000|2021-07-22 13:01:30|86725.2|86675.2|86704.2|86654.2|86726.2|86676.2|86702.5|86652.5|62
1626958900000|2021-07-22 13:01:40|86703.8|86653.8|86711.2|86661.2|86715|86665|86703.8|86653.8|70
1626958910000|2021-07-22 13:01:50|86711.4|86661.4|86718.6|86668.6|86724.7|86674.7|86711.4|86661.4|68
1626958920000|2021-07-22 13:02:00|86719.1|86669.1|86725.1|86675.1|86730|86680|86717.7|86667.7|70
1626958930000|2021-07-22 13:02:10|86725.4|86675.4|86722.7|86672.7|86729.1|86679.1|86722.7|86672.7|61
1626958940000|2021-07-22 13:02:20|86722.1|86672.1|86727.8|86677.8|86727.8|86677.8|86714.5|86664.5|66
1626958950000|2021-07-22 13:02:30|86725.6|86675.6|86716.7|86666.7|86725.6|86675.6|86714.8|86664.8|63
1626958960000|2021-07-22 13:02:40|86717.2|86667.2|86728|86678|86728.1|86678.1|86716.6|86666.6|63
1626958970000|2021-07-22 13:02:50|86727.9|86677.9|86727.4|86677.4|86732|86682|86724.2|86674.2|62
1626958980000|2021-07-22 13:03:00|86727.9|86677.9|86721.4|86671.4|86727.9|86677.9|86708|86658|68
1626958990000|2021-07-22 13:03:10|86723.3|86673.3|86727.8|86677.8|86728.4|86678.4|86717.2|86667.2|67
1626959000000|2021-07-22 13:03:20|86726.4|86676.4|86722.3|86672.3|86726.8|86676.8|86719.5|86669.5|61
1626959010000|2021-07-22 13:03:30|86721.2|86671.2|86712.4|86662.4|86721.5|86671.5|86711.4|86661.4|64
1626959020000|2021-07-22 13:03:40|86710.6|86660.6|86714.5|86664.5|86720.1|86670.1|86710.4|86660.4|61
1626959030000|2021-07-22 13:03:50|86712.1|86662.1|86728|86678|86728.8|86678.8|86711.1|86661.1|67
1626959040000|2021-07-22 13:04:00|86727|86677|86725.9|86675.9|86731.1|86681.1|86722.7|86672.7|67
1626959050000|2021-07-22 13:04:10|86726.4|86676.4|86723.7|86673.7|86726.4|86676.4|86722.1|86672.1|62
1626959060000|2021-07-22 13:04:20|86723.8|86673.8|86731.7|86681.7|86733.3|86683.3|86723.1|86673.1|61
1626959070000|2021-07-22 13:04:30|86731.5|86681.5|86739.9|86689.9|86739.9|86689.9|86727.8|86677.8|64
1626959080000|2021-07-22 13:04:40|86739|86689|86750.9|86700.9|86753.3|86703.3|86738.2|86688.2|71
1626959090000|2021-07-22 13:04:50|86750.6|86700.6|86753.7|86703.7|86755.1|86705.1|86750.6|86700.6|66
1626959100000|2021-07-22 13:05:00|86753.8|86703.8|86751.9|86701.9|86754.9|86704.9|86746.8|86696.8|64
1626959110000|2021-07-22 13:05:10|86752.3|86702.3|86748.8|86698.8|86752.3|86702.3|86748.7|86698.7|52
1626959120000|2021-07-22 13:05:20|86749.2|86699.2|86752.1|86702.1|86753.5|86703.5|86749|86699|47
1626959130000|2021-07-22 13:05:30|86751.9|86701.9|86740.4|86690.4|86751.9|86701.9|86736.7|86686.7|58
1626959140000|2021-07-22 13:05:40|86739.4|86689.4|86732.1|86682.1|86742.1|86692.1|86732.1|86682.1|51
1626959150000|2021-07-22 13:05:50|86732.3|86682.3|86721.6|86671.6|86734|86684|86721.6|86671.6|70
1626959160000|2021-07-22 13:06:00|86720.2|86670.2|86711.3|86661.3|86720.2|86670.2|86708.4|86658.4|67
1626959170000|2021-07-22 13:06:10|86710.9|86660.9|86719.4|86669.4|86720|86670|86706|86656|57
1626959180000|2021-07-22 13:06:20|86718.4|86668.4|86714.4|86664.4|86718.4|86668.4|86701.2|86651.2|68
1626959190000|2021-07-22 13:06:30|86713.9|86663.9|86711.7|86661.7|86714.9|86664.9|86708.5|86658.5|45
1626959200000|2021-07-22 13:06:40|86711.6|86661.6|86709.4|86659.4|86716|86666|86708.1|86658.1|67
1626959210000|2021-07-22 13:06:50|86709.5|86659.5|86728.5|86678.5|86728.5|86678.5|86708.7|86658.7|61
1626959220000|2021-07-22 13:07:00|86729.3|86679.3|86711.9|86661.9|86730|86680|86709.9|86659.9|70
1626959230000|2021-07-22 13:07:10|86711.1|86661.1|86714.1|86664.1|86715.2|86665.2|86709.3|86659.3|64
1626959240000|2021-07-22 13:07:20|86715.5|86665.5|86712|86662|86715.5|86665.5|86702.9|86652.9|66
1626959250000|2021-07-22 13:07:30|86711.4|86661.4|86703.5|86653.5|86717.2|86667.2|86703.1|86653.1|59
1626959260000|2021-07-22 13:07:40|86705.2|86655.2|86702.1|86652.1|86706|86656|86699.7|86649.7|59
1626959270000|2021-07-22 13:07:50|86701.9|86651.9|86705.5|86655.5|86706.3|86656.3|86697.2|86647.2|61
1626959280000|2021-07-22 13:08:00|86705.3|86655.3|86716|86666|86721.4|86671.4|86703.5|86653.5|73
1626959290000|2021-07-22 13:08:10|86716.2|86666.2|86715.8|86665.8|86723.7|86673.7|86712.7|86662.7|58
1626959300000|2021-07-22 13:08:20|86714.9|86664.9|86722.1|86672.1|86723.9|86673.9|86714|86664|50
1626959310000|2021-07-22 13:08:30|86721.2|86671.2|86712.3|86662.3|86721.2|86671.2|86711.7|86661.7|50
1626959320000|2021-07-22 13:08:40|86711.8|86661.8|86718.2|86668.2|86718.3|86668.3|86703.9|86653.9|62
1626959330000|2021-07-22 13:08:50|86718.1|86668.1|86715.5|86665.5|86720|86670|86713.8|86663.8|58
1626959340000|2021-07-22 13:09:00|86715.2|86665.2|86718.1|86668.1|86718.1|86668.1|86707.8|86657.8|64
1626959350000|2021-07-22 13:09:10|86718.4|86668.4|86699.7|86649.7|86721|86671|86699.7|86649.7|66
1626959360000|2021-07-22 13:09:20|86696.6|86646.6|86693.2|86643.2|86711.9|86661.9|86693.2|86643.2|65
1626959370000|2021-07-22 13:09:30|86694|86644|86682.7|86632.7|86694|86644|86682.7|86632.7|58
1626959380000|2021-07-22 13:09:40|86680.6|86630.6|86671.7|86621.7|86681.7|86631.7|86671.6|86621.6|75
1626959390000|2021-07-22 13:09:50|86671.6|86621.6|86660.2|86610.2|86672|86622|86653.6|86603.6|65
1626959400000|2021-07-22 13:10:00|86659.4|86609.4|86655.4|86605.4|86661.8|86611.8|86653.4|86603.4|67
1626959410000|2021-07-22 13:10:10|86655.5|86605.5|86646.1|86596.1|86658|86608|86646.1|86596.1|72
1626959420000|2021-07-22 13:10:20|86645.7|86595.7|86636.7|86586.7|86646.2|86596.2|86633.5|86583.5|68
1626959430000|2021-07-22 13:10:30|86635.6|86585.6|86635.3|86585.3|86640.3|86590.3|86633.9|86583.9|70
1626959440000|2021-07-22 13:10:40|86635.5|86585.5|86641.8|86591.8|86642.7|86592.7|86630.9|86580.9|66
1626959450000|2021-07-22 13:10:50|86642.3|86592.3|86615.1|86565.1|86642.3|86592.3|86611|86561|75
1626959460000|2021-07-22 13:11:00|86614.9|86564.9|86611.5|86561.5|86622.2|86572.2|86609.1|86559.1|63
1626959470000|2021-07-22 13:11:10|86610.9|86560.9|86616.9|86566.9|86617.2|86567.2|86610.9|86560.9|61
1626959480000|2021-07-22 13:11:20|86617.1|86567.1|86603.8|86553.8|86617.6|86567.6|86603.3|86553.3|66
1626959490000|2021-07-22 13:11:30|86600.1|86550.1|86598.1|86548.1|86601.4|86551.4|86578.5|86528.5|77
1626959500000|2021-07-22 13:11:40|86598.3|86548.3|86596.1|86546.1|86607.3|86557.3|86595|86545|74
1626959510000|2021-07-22 13:11:50|86595.3|86545.3|86591.9|86541.9|86598.7|86548.7|86590.5|86540.5|64
1626959520000|2021-07-22 13:12:00|86592.1|86542.1|86614.6|86564.6|86616.5|86566.5|86591.9|86541.9|63
1626959530000|2021-07-22 13:12:10|86614.8|86564.8|86611.8|86561.8|86615.3|86565.3|86604.1|86554.1|60
1626959540000|2021-07-22 13:12:20|86612|86562|86622.2|86572.2|86624.1|86574.1|86611.9|86561.9|59
1626959550000|2021-07-22 13:12:30|86625.2|86575.2|86631.3|86581.3|86634.3|86584.3|86625.2|86575.2|68
1626959560000|2021-07-22 13:12:40|86630|86580|86635.3|86585.3|86636|86586|86622.3|86572.3|63
1626959570000|2021-07-22 13:12:50|86635|86585|86640.1|86590.1|86642.8|86592.8|86633.8|86583.8|61
1626959580000|2021-07-22 13:13:00|86639.8|86589.8|86635.9|86585.9|86643.1|86593.1|86635.8|86585.8|54
1626959590000|2021-07-22 13:13:10|86637.6|86587.6|86633.8|86583.8|86641.1|86591.1|86631.5|86581.5|58
1626959600000|2021-07-22 13:13:20|86633.9|86583.9|86632.2|86582.2|86633.9|86583.9|86621.1|86571.1|64
1626959610000|2021-07-22 13:13:30|86632.7|86582.7|86621.6|86571.6|86632.7|86582.7|86619.7|86569.7|55
1626959620000|2021-07-22 13:13:40|86621.9|86571.9|86629.1|86579.1|86629.2|86579.2|86615.3|86565.3|68
1626959630000|2021-07-22 13:13:50|86630.2|86580.2|86631|86581|86631.9|86581.9|86626.8|86576.8|51
1626959640000|2021-07-22 13:14:00|86631.1|86581.1|86613.1|86563.1|86631.5|86581.5|86611.8|86561.8|59
1626959650000|2021-07-22 13:14:10|86612.9|86562.9|86611.8|86561.8|86614|86564|86610.2|86560.2|53
1626959660000|2021-07-22 13:14:20|86611.7|86561.7|86605.2|86555.2|86615.8|86565.8|86605.1|86555.1|65
1626959670000|2021-07-22 13:14:30|86605.9|86555.9|86603.8|86553.8|86609.4|86559.4|86602.8|86552.8|50
1626959680000|2021-07-22 13:14:40|86602.6|86552.6|86597.5|86547.5|86608|86558|86597.4|86547.4|64
1626959690000|2021-07-22 13:14:50|86597.7|86547.7|86601.2|86551.2|86601.3|86551.3|86597.7|86547.7|50
1626959700000|2021-07-22 13:15:00|86600.7|86550.7|86588.8|86538.8|86600.7|86550.7|86588.8|86538.8|69
1626959710000|2021-07-22 13:15:10|86588|86538|86593.4|86543.4|86594.9|86544.9|86584.5|86534.5|65
1626959720000|2021-07-22 13:15:20|86593.8|86543.8|86588.3|86538.3|86600.4|86550.4|86588.3|86538.3|63
1626959730000|2021-07-22 13:15:30|86586.6|86536.6|86563.4|86513.4|86589.7|86539.7|86559|86509|69
1626959740000|2021-07-22 13:15:40|86563.1|86513.1|86561.9|86511.9|86566.8|86516.8|86559.7|86509.7|62
1626959750000|2021-07-22 13:15:50|86561.3|86511.3|86553.4|86503.4|86562|86512|86552.9|86502.9|69
1626959760000|2021-07-22 13:16:00|86553.3|86503.3|86536|86486|86553.3|86503.3|86531.6|86481.6|77
1626959770000|2021-07-22 13:16:10|86535.7|86485.7|86530.6|86480.6|86535.7|86485.7|86530.5|86480.5|61
1626959780000|2021-07-22 13:16:20|86531.7|86481.7|86517.3|86467.3|86531.8|86481.8|86514.9|86464.9|62
1626959790000|2021-07-22 13:16:30|86517.7|86467.7|86537.7|86487.7|86538.5|86488.5|86517.4|86467.4|70
1626959800000|2021-07-22 13:16:40|86537.9|86487.9|86536.6|86486.6|86540.4|86490.4|86534.4|86484.4|70
1626959810000|2021-07-22 13:16:50|86536.9|86486.9|86532.8|86482.8|86537.8|86487.8|86530.1|86480.1|64
1626959820000|2021-07-22 13:17:00|86533|86483|86535.9|86485.9|86544.9|86494.9|86531.3|86481.3|71
1626959830000|2021-07-22 13:17:10|86536.9|86486.9|86521.9|86471.9|86542|86492|86520.2|86470.2|69
1626959840000|2021-07-22 13:17:20|86521.6|86471.6|86522.1|86472.1|86525.2|86475.2|86518.9|86468.9|65
1626959850000|2021-07-22 13:17:30|86522.2|86472.2|86531|86481|86531.7|86481.7|86521.6|86471.6|69
1626959860000|2021-07-22 13:17:40|86530.7|86480.7|86514.6|86464.6|86530.9|86480.9|86509.3|86459.3|66
1626959870000|2021-07-22 13:17:50|86514.5|86464.5|86519.3|86469.3|86520.8|86470.8|86513.1|86463.1|62
1626959880000|2021-07-22 13:18:00|86519.6|86469.6|86518.4|86468.4|86524.8|86474.8|86517|86467|66
1626959890000|2021-07-22 13:18:10|86517.3|86467.3|86522.9|86472.9|86523.7|86473.7|86515.7|86465.7|57
1626959900000|2021-07-22 13:18:20|86522.1|86472.1|86521.1|86471.1|86522.3|86472.3|86508.1|86458.1|69
1626959910000|2021-07-22 13:18:30|86521.6|86471.6|86518.7|86468.7|86524.3|86474.3|86516.7|86466.7|59
1626959920000|2021-07-22 13:18:40|86518.4|86468.4|86528.5|86478.5|86528.5|86478.5|86517.9|86467.9|70
1626959930000|2021-07-22 13:18:50|86528.4|86478.4|86533.3|86483.3|86533.3|86483.3|86527.9|86477.9|59
1626959940000|2021-07-22 13:19:00|86533.2|86483.2|86533.8|86483.8|86536.1|86486.1|86532.8|86482.8|56
1626959950000|2021-07-22 13:19:10|86533.1|86483.1|86523.7|86473.7|86533.2|86483.2|86521.5|86471.5|67
1626959960000|2021-07-22 13:19:20|86523.5|86473.5|86524|86474|86526.5|86476.5|86515.9|86465.9|68
1626959970000|2021-07-22 13:19:30|86524.2|86474.2|86540|86490|86540|86490|86523.5|86473.5|63
1626959980000|2021-07-22 13:19:40|86540.6|86490.6|86536.4|86486.4|86545.4|86495.4|86533|86483|68
1626959990000|2021-07-22 13:19:50|86536|86486|86533.1|86483.1|86539.8|86489.8|86533|86483|57
1626960000000|2021-07-22 13:20:00|86533.2|86483.2|86530.7|86480.7|86538.1|86488.1|86530.2|86480.2|68
1626960010000|2021-07-22 13:20:10|86531|86481|86533.8|86483.8|86535|86485|86530.2|86480.2|70
1626960020000|2021-07-22 13:20:20|86533.9|86483.9|86532.1|86482.1|86533.9|86483.9|86524.4|86474.4|65
1626960030000|2021-07-22 13:20:30|86532|86482|86519.8|86469.8|86532.7|86482.7|86517.4|86467.4|69
1626960040000|2021-07-22 13:20:40|86519.5|86469.5|86507.3|86457.3|86523.2|86473.2|86507.3|86457.3|67
1626960050000|2021-07-22 13:20:50|86507.2|86457.2|86505.8|86455.8|86507.2|86457.2|86502.3|86452.3|63
1626960060000|2021-07-22 13:21:00|86506|86456|86511.3|86461.3|86512.9|86462.9|86504.2|86454.2|73
1626960070000|2021-07-22 13:21:10|86511.9|86461.9|86510.9|86460.9|86519.7|86469.7|86510.9|86460.9|58
1626960080000|2021-07-22 13:21:20|86512.3|86462.3|86510.1|86460.1|86512.5|86462.5|86504.8|86454.8|65
1626960090000|2021-07-22 13:21:30|86510.9|86460.9|86509|86459|86512.2|86462.2|86500.7|86450.7|70
1626960100000|2021-07-22 13:21:40|86511.5|86461.5|86509.8|86459.8|86516|86466|86509|86459|57
1626960110000|2021-07-22 13:21:50|86509.7|86459.7|86505.2|86455.2|86510|86460|86504.1|86454.1|61
1626960120000|2021-07-22 13:22:00|86505.1|86455.1|86512.7|86462.7|86512.7|86462.7|86505.1|86455.1|59
1626960130000|2021-07-22 13:22:10|86511.9|86461.9|86509.7|86459.7|86512.7|86462.7|86506.4|86456.4|58
1626960140000|2021-07-22 13:22:20|86509.3|86459.3|86519.4|86469.4|86519.9|86469.9|86508.8|86458.8|49
1626960150000|2021-07-22 13:22:30|86517.7|86467.7|86520|86470|86520.4|86470.4|86514|86464|52
1626960160000|2021-07-22 13:22:40|86519.5|86469.5|86517|86467|86520.4|86470.4|86514.3|86464.3|60
1626960170000|2021-07-22 13:22:50|86516.3|86466.3|86513.2|86463.2|86519.1|86469.1|86508.8|86458.8|66
1626960180000|2021-07-22 13:23:00|86512.7|86462.7|86516.1|86466.1|86518.2|86468.2|86512|86462|59
1626960190000|2021-07-22 13:23:10|86517.1|86467.1|86519|86469|86519.6|86469.6|86514.7|86464.7|55
1626960200000|2021-07-22 13:23:20|86519.1|86469.1|86519.7|86469.7|86522.1|86472.1|86517.5|86467.5|48
1626960210000|2021-07-22 13:23:30|86519.8|86469.8|86524.2|86474.2|86524.7|86474.7|86516.8|86466.8|57
1626960220000|2021-07-22 13:23:40|86524.8|86474.8|86524.5|86474.5|86526|86476|86523.2|86473.2|38
1626960230000|2021-07-22 13:23:50|86524.4|86474.4|86535|86485|86535|86485|86523.7|86473.7|59
1626960240000|2021-07-22 13:24:00|86534.9|86484.9|86525.4|86475.4|86534.9|86484.9|86523.7|86473.7|59
1626960250000|2021-07-22 13:24:10|86526.2|86476.2|86523.5|86473.5|86526.2|86476.2|86523.2|86473.2|54
1626960260000|2021-07-22 13:24:20|86523.4|86473.4|86515.1|86465.1|86523.4|86473.4|86510.3|86460.3|66
1626960270000|2021-07-22 13:24:30|86515|86465|86516.3|86466.3|86517.8|86467.8|86514.8|86464.8|52
1626960280000|2021-07-22 13:24:40|86516.2|86466.2|86510.4|86460.4|86516.2|86466.2|86506.7|86456.7|60
1626960290000|2021-07-22 13:24:50|86510.3|86460.3|86519|86469|86519|86469|86509.1|86459.1|58
1626960300000|2021-07-22 13:25:00|86519.3|86469.3|86518.1|86468.1|86521.4|86471.4|86514.4|86464.4|60
1626960310000|2021-07-22 13:25:10|86518.2|86468.2|86508.9|86458.9|86518.4|86468.4|86507.5|86457.5|49
1626960320000|2021-07-22 13:25:20|86508.4|86458.4|86507.7|86457.7|86513.8|86463.8|86507.7|86457.7|53
1626960330000|2021-07-22 13:25:30|86506.9|86456.9|86504.5|86454.5|86508.3|86458.3|86502.8|86452.8|51
1626960340000|2021-07-22 13:25:40|86503.3|86453.3|86493.7|86443.7|86504.3|86454.3|86493.7|86443.7|39
1626960350000|2021-07-22 13:25:50|86493.5|86443.5|86475.6|86425.6|86494.4|86444.4|86474.2|86424.2|40
1626960360000|2021-07-22 13:26:00|86475.1|86425.1|86474.5|86424.5|86477.2|86427.2|86473.6|86423.6|36
1626960370000|2021-07-22 13:26:10|86475.5|86425.5|86483.4|86433.4|86483.4|86433.4|86474.1|86424.1|41
1626960380000|2021-07-22 13:26:20|86485.8|86435.8|86492.7|86442.7|86496.5|86446.5|86485.8|86435.8|39
1626960390000|2021-07-22 13:26:30|86489.6|86439.6|86487.8|86437.8|86493.6|86443.6|86486.2|86436.2|42
1626960400000|2021-07-22 13:26:40|86488.1|86438.1|86484.3|86434.3|86488.1|86438.1|86481.7|86431.7|31
1626960410000|2021-07-22 13:26:50|86484.1|86434.1|86477.9|86427.9|86485.4|86435.4|86477.9|86427.9|38
1626960420000|2021-07-22 13:27:00|86478.9|86428.9|86481.2|86431.2|86481.8|86431.8|86474.5|86424.5|37
1626960430000|2021-07-22 13:27:10|86483.1|86433.1|86490.6|86440.6|86490.7|86440.7|86482.3|86432.3|38
1626960440000|2021-07-22 13:27:20|86490.4|86440.4|86486.2|86436.2|86491.2|86441.2|86486.1|86436.1|34
1626960450000|2021-07-22 13:27:30|86491.8|86441.8|86497.1|86447.1|86498.4|86448.4|86490.6|86440.6|38
1626960460000|2021-07-22 13:27:40|86499.3|86449.3|86495.6|86445.6|86500.8|86450.8|86493.4|86443.4|37
1626960470000|2021-07-22 13:27:50|86498.2|86448.2|86496.7|86446.7|86499.9|86449.9|86496.7|86446.7|30
1626960480000|2021-07-22 13:28:00|86496.6|86446.6|86493|86443|86496.6|86446.6|86490.9|86440.9|39
1626960490000|2021-07-22 13:28:10|86492.3|86442.3|86489.6|86439.6|86492.6|86442.6|86489.6|86439.6|29
1626960500000|2021-07-22 13:28:20|86489.5|86439.5|86491.6|86441.6|86496.2|86446.2|86489.5|86439.5|36
1626960510000|2021-07-22 13:28:30|86487.8|86437.8|86481|86431|86487.8|86437.8|86478.2|86428.2|42
1626960520000|2021-07-22 13:28:40|86481.1|86431.1|86470.7|86420.7|86481.4|86431.4|86470.5|86420.5|37
1626960530000|2021-07-22 13:28:50|86461.5|86436.5|86470.6|86420.6|86474.6|86436.5|86460.6|86419.8|40
1626960540000|2021-07-22 13:29:00|86470.4|86420.4|86471.9|86421.9|86474.4|86424.4|86470|86420|39
1626960550000|2021-07-22 13:29:10|86472.2|86422.2|86475.9|86425.9|86475.9|86425.9|86470.1|86420.1|36
1626960560000|2021-07-22 13:29:20|86475.7|86425.7|86479.7|86429.7|86482.2|86432.2|86475.7|86425.7|39
1626960570000|2021-07-22 13:29:30|86479.4|86429.4|86483.9|86433.9|86486.4|86436.4|86476.8|86426.8|40
1626960580000|2021-07-22 13:29:40|86482.7|86432.7|86479.8|86429.8|86482.9|86432.9|86476.2|86426.2|37
1626960590000|2021-07-22 13:29:50|86480.7|86430.7|86474.4|86449.4|86487.5|86449.4|86470.9|86429.5|43
1626960600000|2021-07-22 13:30:00|86476.1|86451.1|86491.7|86441.7|86492.1|86451.1|86475.9|86435.7|42
1626960610000|2021-07-22 13:30:10|86492.2|86442.2|86485.2|86435.2|86496|86446|86482.9|86432.9|42
1626960620000|2021-07-22 13:30:20|86485.3|86435.3|86478.8|86428.8|86485.3|86435.3|86471.5|86421.5|42
1626960630000|2021-07-22 13:30:30|86478.5|86428.5|86479.5|86429.5|86484|86434|86476.1|86426.1|42
1626960640000|2021-07-22 13:30:40|86478|86428|86504.1|86454.1|86505.6|86467.2|86476.5|86428|42
1626960650000|2021-07-22 13:30:50|86502.4|86452.4|86503.7|86453.7|86505.4|86455.4|86502.1|86452.1|38
1626960660000|2021-07-22 13:31:00|86503.5|86453.5|86495.1|86445.1|86503.5|86453.5|86493.5|86443.5|42
1626960670000|2021-07-22 13:31:10|86494.9|86444.9|86498.8|86448.8|86501.3|86451.3|86494.9|86444.9|41
1626960680000|2021-07-22 13:31:20|86497.9|86447.9|86491.5|86441.5|86498.3|86448.3|86486.6|86436.6|38
1626960690000|2021-07-22 13:31:30|86491.7|86441.7|86499.9|86449.9|86499.9|86449.9|86491.7|86441.7|39
1626960700000|2021-07-22 13:31:40|86501|86451|86502.1|86452.1|86510|86460|86498.4|86448.4|43
1626960710000|2021-07-22 13:31:50|86505|86455|86502.6|86452.6|86506.1|86456.1|86502.4|86452.4|34
1626960720000|2021-07-22 13:32:00|86502.9|86452.9|86494.4|86469.4|86513.5|86470.4|86493.2|86452.9|42
1626960730000|2021-07-22 13:32:10|86496.8|86471.8|86508|86458|86509.6|86472.6|86496.2|86456.8|36
1626960740000|2021-07-22 13:32:20|86508.2|86458.2|86516.6|86466.6|86517.2|86467.2|86507.5|86457.5|37
1626960750000|2021-07-22 13:32:30|86517|86467|86511|86486|86526.7|86486|86510.2|86467|41
1626960760000|2021-07-22 13:32:40|86510.5|86485.5|86544.3|86494.3|86544.5|86494.5|86510.5|86475.9|42
1626960770000|2021-07-22 13:32:50|86545.7|86495.7|86556.6|86506.6|86557.5|86507.5|86545.7|86495.7|40
1626960780000|2021-07-22 13:33:00|86557|86507|86551.2|86501.2|86558.4|86508.4|86551.2|86501.2|40
1626960790000|2021-07-22 13:33:10|86551|86501|86563.5|86513.5|86563.5|86513.5|86550.6|86500.6|42
1626960800000|2021-07-22 13:33:20|86564.2|86514.2|86574.1|86524.1|86574.7|86524.7|86560.8|86510.8|41
1626960810000|2021-07-22 13:33:30|86573.5|86523.5|86577.9|86527.9|86579|86529|86573.1|86523.1|37
1626960820000|2021-07-22 13:33:40|86578.3|86528.3|86581.5|86531.5|86582.6|86532.6|86576.6|86526.6|42
1626960830000|2021-07-22 13:33:50|86582.2|86532.2|86584.1|86534.1|86587.5|86537.5|86581.4|86531.4|38
1626960840000|2021-07-22 13:34:00|86583.5|86533.5|86585.1|86535.1|86592.7|86552.5|86573.5|86531.6|42
1626960850000|2021-07-22 13:34:10|86585.5|86535.5|86585.4|86535.4|86587.3|86548.8|86570|86532|36
1626960860000|2021-07-22 13:34:20|86584.6|86534.6|86595.2|86545.2|86597.5|86547.5|86580.4|86530.4|38
1626960870000|2021-07-22 13:34:30|86595.1|86545.1|86591.3|86541.3|86596.1|86555.1|86578.9|86537.3|38
1626960880000|2021-07-22 13:34:40|86591.1|86541.1|86585|86535|86594.2|86557|86580.3|86535|41
1626960890000|2021-07-22 13:34:50|86585.1|86535.1|86593.7|86543.7|86594.5|86544.5|86584.9|86534.9|38
1626960900000|2021-07-22 13:35:00|86593.2|86543.2|86596.1|86546.1|86599.7|86549.7|86592.9|86542.9|42
1626960910000|2021-07-22 13:35:10|86596.6|86546.6|86579|86529|86597.3|86551.6|86569.9|86526.5|42
1626960920000|2021-07-22 13:35:20|86578.7|86528.7|86585.7|86535.7|86586.6|86536.6|86578.7|86528.7|40
1626960930000|2021-07-22 13:35:30|86585.4|86535.4|86574.2|86524.2|86586.5|86545.6|86562.7|86522.1|40
1626960940000|2021-07-22 13:35:40|86573|86523|86577.9|86527.9|86583.4|86538.7|86563.7|86522.5|43
1626960950000|2021-07-22 13:35:50|86577.4|86527.4|86567.2|86517.2|86579.1|86529.1|86547.5|86507.7|42
1626960960000|2021-07-22 13:36:00|86567.4|86517.4|86559.1|86509.1|86571.2|86521.2|86558.5|86508.5|41
1626960970000|2021-07-22 13:36:10|86558.6|86508.6|86588.4|86538.4|86588.4|86538.4|86554.8|86504.8|45
1626960980000|2021-07-22 13:36:20|86587.5|86537.5|86589.8|86539.8|86591.9|86541.9|86586.4|86536.4|40
1626960990000|2021-07-22 13:36:30|86590.6|86540.6|86593.1|86543.1|86600.6|86550.6|86586.9|86536.9|43
1626961000000|2021-07-22 13:36:40|86592.7|86542.7|86593.7|86543.7|86596|86561|86585.4|86535.9|37
1626961010000|2021-07-22 13:36:50|86594.6|86544.6|86601|86551|86601.6|86551.6|86589.9|86539.9|41
1626961020000|2021-07-22 13:37:00|86601.6|86551.6|86612.4|86562.4|86612.4|86562.4|86600.8|86550.8|44
1626961030000|2021-07-22 13:37:10|86611.8|86561.8|86616.9|86566.9|86623.8|86580.4|86604.7|86561|41
1626961040000|2021-07-22 13:37:20|86615.8|86565.8|86615.2|86565.2|86616.6|86566.6|86608.7|86558.7|45
1626961050000|2021-07-22 13:37:30|86614.3|86564.3|86619.4|86569.4|86619.4|86569.4|86614.3|86564.3|39
1626961060000|2021-07-22 13:37:40|86619.5|86569.5|86621.3|86571.3|86623.7|86573.7|86617.8|86567.8|40
1626961070000|2021-07-22 13:37:50|86624.7|86574.7|86639.2|86589.2|86639.8|86589.8|86624.7|86574.7|40
1626961080000|2021-07-22 13:38:00|86640.3|86590.3|86636.5|86586.5|86641.7|86591.7|86635|86585|43
1626961090000|2021-07-22 13:38:10|86638.7|86588.7|86629.2|86579.2|86638.7|86588.7|86624.5|86574.5|38
1626961100000|2021-07-22 13:38:20|86629.1|86579.1|86609.5|86559.5|86631.6|86581.6|86609.5|86559.5|43
1626961110000|2021-07-22 13:38:30|86609.6|86559.6|86613.2|86563.2|86622|86572|86609.6|86559.6|39
1626961120000|2021-07-22 13:38:40|86612.9|86562.9|86603.1|86553.1|86612.9|86562.9|86602.1|86552.1|39
1626961130000|2021-07-22 13:38:50|86603.3|86553.3|86607|86557|86612.9|86562.9|86602.2|86552.2|39
1626961140000|2021-07-22 13:39:00|86607.7|86557.7|86616.6|86566.6|86618.2|86568.2|86605.8|86555.8|43
1626961150000|2021-07-22 13:39:10|86616.4|86566.4|86615.6|86565.6|86618|86568|86613.8|86563.8|39
1626961160000|2021-07-22 13:39:20|86615.5|86565.5|86593.5|86543.5|86616.9|86566.9|86593.5|86543.5|33
1626961170000|2021-07-22 13:39:30|86594.6|86544.6|86593.8|86543.8|86601.8|86551.8|86593|86543|37
1626961180000|2021-07-22 13:39:40|86592.4|86542.4|86588|86538|86595.2|86545.2|86587|86537|44
1626961190000|2021-07-22 13:39:50|86587.3|86537.3|86576.1|86526.1|86590.6|86540.6|86572.9|86522.9|32
1626961200000|2021-07-22 13:40:00|86575.8|86525.8|86580.6|86530.6|86583.5|86533.5|86575.2|86525.2|43
1626961210000|2021-07-22 13:40:10|86580.5|86530.5|86574.2|86524.2|86581.7|86531.7|86573|86523|37
1626961220000|2021-07-22 13:40:20|86572|86522|86567.1|86517.1|86575.1|86525.1|86563.6|86513.6|45
1626961230000|2021-07-22 13:40:30|86567.6|86517.6|86584.7|86534.7|86586.9|86536.9|86567.5|86517.5|37
1626961240000|2021-07-22 13:40:40|86583.7|86533.7|86578.3|86528.3|86583.7|86533.7|86578.2|86528.2|42
1626961250000|2021-07-22 13:40:50|86577.9|86527.9|86583.8|86533.8|86586.3|86536.3|86574.6|86524.6|40
1626961260000|2021-07-22 13:41:00|86585.1|86535.1|86570.1|86520.1|86594.5|86544.5|86567|86517|41
1626961270000|2021-07-22 13:41:10|86570.5|86520.5|86588.6|86538.6|86588.6|86538.6|86567.3|86517.3|43
1626961280000|2021-07-22 13:41:20|86592.4|86542.4|86594.6|86544.6|86602.3|86552.3|86588.4|86538.4|41
1626961290000|2021-07-22 13:41:30|86593.2|86543.2|86589.2|86539.2|86594.7|86544.7|86588.1|86538.1|40
1626961300000|2021-07-22 13:41:40|86590.4|86540.4|86615.4|86565.4|86618.9|86568.9|86590.4|86540.4|43
1626961310000|2021-07-22 13:41:50|86616.3|86566.3|86610.5|86560.5|86616.3|86566.3|86609.6|86559.6|38
1626961320000|2021-07-22 13:42:00|86610|86560|86621.2|86571.2|86622.9|86572.9|86610|86560|42
1626961330000|2021-07-22 13:42:10|86619.8|86569.8|86610.3|86560.3|86620.3|86570.3|86610.3|86560.3|39
1626961340000|2021-07-22 13:42:20|86610.6|86560.6|86613.7|86563.7|86622.5|86572.5|86610.5|86560.5|40
1626961350000|2021-07-22 13:42:30|86613.9|86563.9|86616.5|86566.5|86618.1|86568.1|86612.5|86562.5|32
1626961360000|2021-07-22 13:42:40|86615.9|86565.9|86620.1|86570.1|86623.7|86573.7|86613.2|86563.2|42
1626961370000|2021-07-22 13:42:50|86619.6|86569.6|86612.8|86562.8|86619.7|86569.7|86611.6|86561.6|35
1626961380000|2021-07-22 13:43:00|86612.4|86562.4|86620.4|86570.4|86621.2|86571.2|86609.8|86559.8|39
1626961390000|2021-07-22 13:43:10|86614.7|86564.7|86611.7|86561.7|86616.4|86566.4|86611.2|86561.2|35
1626961400000|2021-07-22 13:43:20|86611.1|86561.1|86608.8|86558.8|86611.4|86561.4|86604.8|86554.8|38
1626961410000|2021-07-22 13:43:30|86608.2|86558.2|86603.3|86553.3|86608.2|86558.2|86602.1|86552.1|37
1626961420000|2021-07-22 13:43:40|86603|86553|86590.1|86540.1|86603|86553|86590|86540|32
1626961430000|2021-07-22 13:43:50|86590|86540|86572.6|86522.6|86591.5|86541.5|86568.5|86518.5|39
1626961440000|2021-07-22 13:44:00|86574.1|86524.1|86579.6|86529.6|86579.6|86529.6|86572.6|86522.6|31
1626961450000|2021-07-22 13:44:10|86579.5|86529.5|86568.2|86518.2|86579.7|86529.7|86564.7|86514.7|33
1626961460000|2021-07-22 13:44:20|86569.6|86519.6|86576|86526|86576|86526|86565.4|86515.4|35
1626961470000|2021-07-22 13:44:30|86576.9|86526.9|86588|86538|86591.7|86541.7|86576.6|86526.6|40
1626961480000|2021-07-22 13:44:40|86588.6|86538.6|86602.8|86552.8|86602.8|86552.8|86585.1|86535.1|41
1626961490000|2021-07-22 13:44:50|86603.2|86553.2|86606.1|86556.1|86617.2|86567.2|86598.9|86548.9|43
1626961500000|2021-07-22 13:45:00|86609.7|86559.7|86606.5|86556.5|86613.9|86563.9|86599.9|86549.9|39
1626961510000|2021-07-22 13:45:10|86605.4|86555.4|86601.2|86551.2|86608.1|86558.1|86599.7|86549.7|39
1626961520000|2021-07-22 13:45:20|86600.3|86550.3|86603.1|86553.1|86603.1|86553.1|86597.8|86547.8|34
1626961530000|2021-07-22 13:45:30|86603.7|86553.7|86606.7|86556.7|86611.5|86561.5|86602.9|86552.9|38
1626961540000|2021-07-22 13:45:40|86607.2|86557.2|86604.5|86554.5|86607.2|86557.2|86602.1|86552.1|25
1626961550000|2021-07-22 13:45:50|86604.4|86554.4|86605.1|86555.1|86607.1|86557.1|86603.6|86553.6|34
1626961560000|2021-07-22 13:46:00|86604.8|86554.8|86603.9|86553.9|86604.8|86554.8|86595.3|86545.3|42
1626961570000|2021-07-22 13:46:10|86604|86554|86610.5|86560.5|86610.5|86560.5|86603.5|86553.5|58
1626961580000|2021-07-22 13:46:20|86611.9|86561.9|86617.4|86567.4|86621.5|86571.5|86611.9|86561.9|66
1626961590000|2021-07-22 13:46:30|86617.1|86567.1|86612.3|86562.3|86620.5|86570.5|86612.1|86562.1|59
1626961600000|2021-07-22 13:46:40|86612|86562|86624|86574|86624|86574|86612|86562|62
1626961610000|2021-07-22 13:46:50|86623.7|86573.7|86614.5|86564.5|86629.9|86579.9|86613.1|86563.1|69
1626961620000|2021-07-22 13:47:00|86614.3|86564.3|86608.8|86558.8|86614.3|86564.3|86605.6|86555.6|65
1626961630000|2021-07-22 13:47:10|86609.7|86559.7|86608.6|86558.6|86616.4|86566.4|86604.9|86554.9|65
1626961640000|2021-07-22 13:47:20|86609.1|86559.1|86622.3|86572.3|86629.5|86579.5|86598.9|86548.9|68
1626961650000|2021-07-22 13:47:30|86621.4|86571.4|86608.1|86558.1|86625|86575|86608.1|86558.1|69
1626961660000|2021-07-22 13:47:40|86608|86558|86613.6|86563.6|86613.6|86563.6|86605.2|86555.2|61
1626961670000|2021-07-22 13:47:50|86612.5|86562.5|86611.7|86561.7|86614.9|86564.9|86610.3|86560.3|51
1626961680000|2021-07-22 13:48:00|86611.2|86561.2|86606.9|86556.9|86611.3|86561.3|86600.2|86550.2|63
1626961690000|2021-07-22 13:48:10|86606.6|86556.6|86605.9|86555.9|86607.4|86557.4|86603|86553|50
1626961700000|2021-07-22 13:48:20|86605.8|86555.8|86622.2|86572.2|86623.2|86573.2|86605.4|86555.4|66
1626961710000|2021-07-22 13:48:30|86623.1|86573.1|86642.8|86592.8|86642.8|86592.8|86620.1|86570.1|67
1626961720000|2021-07-22 13:48:40|86643.3|86593.3|86641.8|86591.8|86646.8|86596.8|86639.9|86589.9|65
1626961730000|2021-07-22 13:48:50|86641.9|86591.9|86612.3|86562.3|86641.9|86591.9|86612.3|86562.3|63
1626961740000|2021-07-22 13:49:00|86611.1|86561.1|86620.9|86570.9|86622.5|86572.5|86611.1|86561.1|60
1626961750000|2021-07-22 13:49:10|86621.7|86571.7|86628.8|86578.8|86632.8|86582.8|86621.7|86571.7|63
1626961760000|2021-07-22 13:49:20|86629.8|86579.8|86632|86582|86635.2|86585.2|86624.6|86574.6|57
1626961770000|2021-07-22 13:49:30|86632.9|86582.9|86625.6|86600.6|86638|86600.6|86625.1|86580.7|61
1626961780000|2021-07-22 13:49:40|86625.3|86600.3|86643.2|86593.2|86647.7|86601.7|86625.1|86587.6|62
1626961790000|2021-07-22 13:49:50|86642.9|86592.9|86644.2|86594.2|86647.5|86597.5|86642.2|86592.2|59
1626961800000|2021-07-22 13:50:00|86644.3|86594.3|86623.4|86573.4|86645|86595|86622.2|86572.2|69
1626961810000|2021-07-22 13:50:10|86624.5|86574.5|86615.4|86565.4|86627.1|86577.1|86610.2|86560.2|63
1626961820000|2021-07-22 13:50:20|86615.3|86565.3|86607.3|86557.3|86616.3|86566.3|86606.6|86556.6|66
1626961830000|2021-07-22 13:50:30|86607.5|86557.5|86610.3|86560.3|86612.7|86562.7|86601.8|86551.8|64
1626961840000|2021-07-22 13:50:40|86610.5|86560.5|86624.8|86574.8|86624.8|86574.8|86609.6|86559.6|65
1626961850000|2021-07-22 13:50:50|86624.7|86574.7|86622.2|86572.2|86627|86577|86618.2|86568.2|63
1626961860000|2021-07-22 13:51:00|86622.4|86572.4|86622.6|86572.6|86627.3|86577.3|86621.4|86571.4|66
1626961870000|2021-07-22 13:51:10|86622.7|86572.7|86631.4|86581.4|86633|86583|86618.4|86568.4|67
1626961880000|2021-07-22 13:51:20|86631.8|86581.8|86630.4|86580.4|86636.4|86586.4|86630.4|86580.4|57
1626961890000|2021-07-22 13:51:30|86630.5|86580.5|86635.6|86585.6|86636|86586|86628.5|86578.5|51
1626961900000|2021-07-22 13:51:40|86635.5|86585.5|86635.4|86585.4|86638.6|86588.6|86633.5|86583.5|58
1626961910000|2021-07-22 13:51:50|86635.8|86585.8|86637.9|86587.9|86638.8|86588.8|86635.8|86585.8|37
1626961920000|2021-07-22 13:52:00|86637.8|86587.8|86622.9|86572.9|86637.8|86587.8|86621.2|86571.2|60
1626961930000|2021-07-22 13:52:10|86623.5|86573.5|86627|86577|86629.2|86579.2|86623.1|86573.1|56
1626961940000|2021-07-22 13:52:20|86627.6|86577.6|86623.6|86573.6|86633.2|86583.2|86618.6|86568.6|67
1626961950000|2021-07-22 13:52:30|86624.1|86574.1|86632.4|86582.4|86634.3|86584.3|86621.7|86571.7|64
1626961960000|2021-07-22 13:52:40|86632.3|86582.3|86631.2|86581.2|86634.6|86584.6|86630.5|86580.5|64
1626961970000|2021-07-22 13:52:50|86631.5|86581.5|86639.5|86589.5|86639.8|86589.8|86630.8|86580.8|58
1626961980000|2021-07-22 13:53:00|86638.3|86588.3|86646.8|86596.8|86648.4|86598.4|86638.3|86588.3|58
1626961990000|2021-07-22 13:53:10|86646.7|86596.7|86646.1|86596.1|86647.9|86603.9|86628.7|86588.5|67
1626962000000|2021-07-22 13:53:20|86644.9|86594.9|86647|86597|86647.6|86597.6|86644.9|86594.9|52
1626962010000|2021-07-22 13:53:30|86647.2|86597.2|86650.8|86600.8|86652.1|86610.2|86635.2|86595.3|53
1626962020000|2021-07-22 13:53:40|86653.4|86603.4|86653.2|86603.2|86658.7|86618.2|86642|86597.8|65
1626962030000|2021-07-22 13:53:50|86653.6|86603.6|86650.5|86625.5|86663.8|86626.8|86650.3|86602.6|57
1626962040000|2021-07-22 13:54:00|86661.7|86611.7|86660.1|86610.1|86664.7|86622|86645.5|86607.6|67
1626962050000|2021-07-22 13:54:10|86659.9|86609.9|86656.7|86606.7|86660.6|86610.6|86656.6|86606.6|56
1626962060000|2021-07-22 13:54:20|86656.3|86606.3|86659.1|86609.1|86660.4|86610.4|86654.6|86604.6|63
1626962070000|2021-07-22 13:54:30|86659.2|86609.2|86657.7|86607.7|86659.7|86609.7|86655.1|86605.1|60
1626962080000|2021-07-22 13:54:40|86657.5|86607.5|86655.5|86605.5|86660.3|86610.3|86653.1|86603.1|54
1626962090000|2021-07-22 13:54:50|86655.2|86605.2|86640.2|86590.2|86656.1|86615.6|86636.6|86589.8|67
1626962100000|2021-07-22 13:55:00|86639.7|86589.7|86637.9|86587.9|86644.7|86594.7|86637.3|86587.3|62
1626962110000|2021-07-22 13:55:10|86637.1|86587.1|86647.2|86597.2|86648.5|86598.5|86637.1|86587.1|65
1626962120000|2021-07-22 13:55:20|86647.4|86597.4|86648.5|86598.5|86648.5|86598.5|86644.7|86594.7|60
1626962130000|2021-07-22 13:55:30|86648.8|86598.8|86649.9|86599.9|86652|86602|86646.3|86596.3|56
1626962140000|2021-07-22 13:55:40|86649.2|86599.2|86651.9|86601.9|86652|86602|86646.6|86596.6|57
1626962150000|2021-07-22 13:55:50|86651.6|86601.6|86645.1|86595.1|86652.3|86602.3|86642.9|86592.9|63
1626962160000|2021-07-22 13:56:00|86641.8|86591.8|86633.3|86583.3|86642.8|86592.8|86632|86582|59
1626962170000|2021-07-22 13:56:10|86632.9|86582.9|86637.8|86587.8|86637.8|86587.8|86632.2|86582.2|61
1626962180000|2021-07-22 13:56:20|86638.3|86588.3|86654.6|86604.6|86656.7|86618.8|86638.3|86588.3|62
1626962190000|2021-07-22 13:56:30|86655.1|86605.1|86655.8|86605.8|86656.4|86606.4|86654.8|86604.8|42
1626962200000|2021-07-22 13:56:40|86655.3|86605.3|86656.5|86606.5|86656.7|86606.7|86654.9|86604.9|36
1626962210000|2021-07-22 13:56:50|86656.6|86606.6|86664.9|86614.9|86666.2|86626.2|86651.1|86606.1|48
1626962220000|2021-07-22 13:57:00|86663.2|86613.2|86661.6|86611.6|86667.1|86625.4|86650.4|86610.8|72
1626962230000|2021-07-22 13:57:10|86662.4|86612.4|86671.7|86621.7|86671.7|86626.5|86651.5|86611.5|63
1626962240000|2021-07-22 13:57:20|86671.2|86621.2|86662.6|86612.6|86673.3|86623.3|86660.3|86610.3|60
1626962250000|2021-07-22 13:57:30|86662.9|86612.9|86673.1|86623.1|86673.1|86623.1|86662.7|86612.7|67
1626962260000|2021-07-22 13:57:40|86673|86623|86672.3|86622.3|86673.4|86623.4|86672|86622|35
1626962270000|2021-07-22 13:57:50|86672.4|86622.4|86679.2|86629.2|86679.2|86629.2|86670.4|86620.4|51
1626962280000|2021-07-22 13:58:00|86679.1|86629.1|86679.3|86629.3|86680.6|86630.6|86678.8|86628.8|41
1626962290000|2021-07-22 13:58:10|86679.2|86629.2|86682.9|86632.9|86684|86634|86673.1|86623.1|67
1626962300000|2021-07-22 13:58:20|86683|86633|86688.7|86638.7|86691.7|86641.7|86683|86633|55
1626962310000|2021-07-22 13:58:30|86688.9|86638.9|86688.8|86638.8|86690.4|86640.4|86686.5|86636.5|50
1626962320000|2021-07-22 13:58:40|86689.2|86639.2|86690.2|86640.2|86692.6|86642.6|86688.1|86638.1|54
1626962330000|2021-07-22 13:58:50|86689.1|86639.1|86692.2|86642.2|86694|86644|86685.8|86635.8|66
1626962340000|2021-07-22 13:59:00|86692.3|86642.3|86695.5|86645.5|86696.8|86646.8|86688.1|86638.1|69
1626962350000|2021-07-22 13:59:10|86695.6|86645.6|86695.6|86645.6|86700|86650|86695.6|86645.6|53
1626962360000|2021-07-22 13:59:20|86694.9|86644.9|86694.8|86644.8|86703.2|86653.2|86694|86644|52
1626962370000|2021-07-22 13:59:30|86694.7|86644.7|86693.7|86643.7|86700.8|86650.8|86688.8|86638.8|57
1626962380000|2021-07-22 13:59:40|86692|86642|86681.9|86631.9|86692.9|86642.9|86680.8|86630.8|61
1626962390000|2021-07-22 13:59:50|86683.3|86633.3|86680.1|86630.1|86684.5|86634.5|86676.1|86626.1|64
1626962400000|2021-07-22 14:00:00|86679.1|86629.1|86672.9|86622.9|86679.1|86629.1|86672.1|86622.1|62
1626962410000|2021-07-22 14:00:10|86669.5|86619.5|86670.9|86620.9|86677.9|86627.9|86668.3|86618.3|69
1626962420000|2021-07-22 14:00:20|86671|86621|86673.1|86623.1|86673.8|86623.8|86669.6|86619.6|56
1626962430000|2021-07-22 14:00:30|86673.2|86623.2|86677.6|86627.6|86678.3|86628.3|86667.1|86617.1|61
1626962440000|2021-07-22 14:00:40|86677.5|86627.5|86686.2|86636.2|86688.5|86638.5|86677.3|86627.3|58
1626962450000|2021-07-22 14:00:50|86686.3|86636.3|86686|86636|86691.3|86652.7|86677.7|86633|63
1626962460000|2021-07-22 14:01:00|86685.8|86635.8|86677.5|86627.5|86688.9|86638.9|86676.6|86626.6|66
1626962470000|2021-07-22 14:01:10|86676.6|86626.6|86680.6|86630.6|86684|86642|86667|86625.6|71
1626962480000|2021-07-22 14:01:20|86679.2|86629.2|86684.1|86634.1|86684.5|86634.5|86678.2|86628.2|56
1626962490000|2021-07-22 14:01:30|86682.1|86632.1|86675.3|86625.3|86682.1|86632.1|86674.8|86624.8|63
1626962500000|2021-07-22 14:01:40|86675.1|86625.1|86658.5|86608.5|86677.7|86627.7|86657.1|86607.1|57
1626962510000|2021-07-22 14:01:50|86658.1|86608.1|86625.8|86575.8|86658.1|86608.1|86625.6|86575.6|69
1626962520000|2021-07-22 14:02:00|86627.5|86577.5|86643.4|86593.4|86660.3|86610.3|86627.5|86577.5|76
1626962530000|2021-07-22 14:02:10|86643.7|86593.7|86644.1|86594.1|86646.8|86596.8|86638.5|86588.5|64
1626962540000|2021-07-22 14:02:20|86644.2|86594.2|86651.3|86601.3|86651.3|86601.3|86644|86594|66
1626962550000|2021-07-22 14:02:30|86653.3|86603.3|86651.7|86601.7|86654.1|86604.1|86645.8|86595.8|63
1626962560000|2021-07-22 14:02:40|86651.9|86601.9|86651.6|86601.6|86653.6|86603.6|86650.9|86600.9|50
1626962570000|2021-07-22 14:02:50|86651.5|86601.5|86656.9|86606.9|86657.1|86607.1|86648.5|86598.5|55
1626962580000|2021-07-22 14:03:00|86657.2|86607.2|86661.9|86611.9|86661.9|86611.9|86650.9|86600.9|62
1626962590000|2021-07-22 14:03:10|86662.2|86612.2|86647.4|86622.4|86669|86623.7|86646.7|86606.8|68
1626962600000|2021-07-22 14:03:20|86647.6|86622.6|86651.9|86626.9|86664.7|86626.9|86645.4|86607.6|59
1626962610000|2021-07-22 14:03:30|86651|86626|86673.1|86623.1|86673.2|86626.5|86651|86609.1|61
1626962620000|2021-07-22 14:03:40|86673.9|86623.9|86668.1|86618.1|86674.3|86632|86656|86617.1|58
1626962630000|2021-07-22 14:03:50|86669.1|86619.1|86653.9|86628.9|86669.1|86629.2|86653.9|86615|56
1626962640000|2021-07-22 14:04:00|86653.3|86628.3|86668.4|86618.4|86673.4|86633.2|86652.5|86615.3|67
1626962650000|2021-07-22 14:04:10|86655|86630|86666.5|86616.5|86670.8|86635|86653.6|86615.8|53
1626962660000|2021-07-22 14:04:20|86666.7|86616.7|86674.3|86624.3|86684.3|86638.8|86661.9|86616.7|59
1626962670000|2021-07-22 14:04:30|86673.4|86623.4|86658.7|86633.7|86673.8|86636.9|86656.1|86618.4|70
1626962680000|2021-07-22 14:04:40|86658.3|86633.3|86677.5|86627.5|86677.7|86636.1|86657.9|86623.1|61
1626962690000|2021-07-22 14:04:50|86677.9|86627.9|86676.1|86626.1|86679.9|86629.9|86674.1|86624.1|65
1626962700000|2021-07-22 14:05:00|86676.3|86626.3|86665.5|86615.5|86681.1|86631.1|86665.5|86615.5|69
1626962710000|2021-07-22 14:05:10|86666.2|86616.2|86671.5|86621.5|86672.9|86622.9|86666.2|86616.2|54
1626962720000|2021-07-22 14:05:20|86671.8|86621.8|86675.1|86625.1|86675.5|86638.1|86658.3|86620.1|65
1626962730000|2021-07-22 14:05:30|86675.3|86625.3|86671.3|86621.3|86675.6|86633.4|86658|86616.1|60
1626962740000|2021-07-22 14:05:40|86671.7|86621.7|86673.2|86623.2|86673.6|86623.6|86667.3|86617.3|61
1626962750000|2021-07-22 14:05:50|86672.5|86622.5|86689.7|86639.7|86692.2|86654|86672.5|86622.5|68
1626962760000|2021-07-22 14:06:00|86689.8|86639.8|86696|86646|86696.5|86646.5|86688.6|86638.6|62
1626962770000|2021-07-22 14:06:10|86696.5|86646.5|86721.1|86671.1|86721.1|86671.1|86690.6|86645.9|69
1626962780000|2021-07-22 14:06:20|86720|86670|86710.7|86660.7|86720|86670|86709.3|86659.3|62
1626962790000|2021-07-22 14:06:30|86710.6|86660.6|86715.9|86665.9|86716.4|86666.4|86710.6|86660.6|61
1626962800000|2021-07-22 14:06:40|86715.7|86665.7|86705.7|86655.7|86715.7|86665.7|86702.9|86652.9|58
1626962810000|2021-07-22 14:06:50|86705.8|86655.8|86708.1|86658.1|86711.9|86661.9|86704.5|86654.5|58
1626962820000|2021-07-22 14:07:00|86709.1|86659.1|86712.7|86662.7|86714.8|86664.8|86708.7|86658.7|62
1626962830000|2021-07-22 14:07:10|86712.4|86662.4|86712.5|86662.5|86712.6|86662.6|86705.2|86655.2|56
1626962840000|2021-07-22 14:07:20|86711.3|86661.3|86707.7|86657.7|86711.4|86661.4|86704.9|86654.9|58
1626962850000|2021-07-22 14:07:30|86706.9|86656.9|86708.5|86658.5|86708.5|86658.5|86702.2|86652.2|63
1626962860000|2021-07-22 14:07:40|86707.8|86657.8|86708.5|86658.5|86710.7|86673.3|86695.3|86657.7|59
1626962870000|2021-07-22 14:07:50|86708.9|86658.9|86707.8|86657.8|86709.9|86659.9|86704|86654|55
1626962880000|2021-07-22 14:08:00|86708.1|86658.1|86704.3|86654.3|86708.1|86658.1|86701.4|86651.4|58
1626962890000|2021-07-22 14:08:10|86704.4|86654.4|86705|86655|86705.3|86655.3|86704.1|86654.1|31
1626962900000|2021-07-22 14:08:20|86704.9|86654.9|86703.4|86653.4|86707.1|86657.1|86702.2|86652.2|47
1626962910000|2021-07-22 14:08:30|86703|86653|86707.8|86657.8|86711.6|86673.3|86697.8|86653|52
1626962920000|2021-07-22 14:08:40|86707.9|86657.9|86707.1|86657.1|86709.2|86659.2|86704|86654|49
1626962930000|2021-07-22 14:08:50|86707.2|86657.2|86715.6|86665.6|86731.1|86681.1|86707.2|86657.2|61
1626962940000|2021-07-22 14:09:00|86715|86665|86721.4|86671.4|86724.9|86674.9|86712.7|86662.7|71
1626962950000|2021-07-22 14:09:10|86722.7|86672.7|86721.9|86671.9|86723.5|86673.5|86713.4|86663.4|66
1626962960000|2021-07-22 14:09:20|86722.6|86672.6|86728.2|86678.2|86728.6|86678.6|86713|86663|69
1626962970000|2021-07-22 14:09:30|86729.3|86679.3|86721.6|86671.6|86735|86685|86718.4|86668.4|67
1626962980000|2021-07-22 14:09:40|86722.1|86672.1|86723.7|86673.7|86733.5|86683.5|86721|86671|71
1626962990000|2021-07-22 14:09:50|86724.4|86674.4|86732.3|86682.3|86733.2|86683.2|86719.6|86669.6|60
1626963000000|2021-07-22 14:10:00|86731.8|86681.8|86724.1|86674.1|86731.9|86681.9|86724.1|86674.1|67
1626963010000|2021-07-22 14:10:10|86724.3|86674.3|86719.6|86669.6|86734.5|86687.3|86700.4|86664|73
1626963020000|2021-07-22 14:10:20|86719.9|86669.9|86709.3|86659.3|86723.4|86673.4|86706.4|86656.4|68
1626963030000|2021-07-22 14:10:30|86710|86660|86713.1|86663.1|86714.8|86664.8|86709.1|86659.1|65
1626963040000|2021-07-22 14:10:40|86714|86664|86719.4|86669.4|86720.8|86670.8|86713.1|86663.1|63
1626963050000|2021-07-22 14:10:50|86719.5|86669.5|86726.7|86676.7|86728.5|86678.5|86714.7|86664.7|68
1626963060000|2021-07-22 14:11:00|86726.8|86676.8|86738.6|86688.6|86740|86690|86721.1|86671.1|71
1626963070000|2021-07-22 14:11:10|86737.7|86687.7|86739.2|86689.2|86739.7|86689.7|86731.5|86681.5|64
1626963080000|2021-07-22 14:11:20|86738|86688|86746.7|86696.7|86752.9|86702.9|86738|86688|72
1626963090000|2021-07-22 14:11:30|86746.8|86696.8|86762.2|86712.2|86764.1|86714.1|86745.6|86695.6|69
1626963100000|2021-07-22 14:11:40|86762.1|86712.1|86767.5|86717.5|86771.1|86721.1|86762.1|86712.1|71
1626963110000|2021-07-22 14:11:50|86768.2|86718.2|86779.7|86729.7|86784.8|86734.8|86768.2|86718.2|68
1626963120000|2021-07-22 14:12:00|86779.6|86729.6|86783.5|86733.5|86783.9|86733.9|86776.5|86726.5|71
1626963130000|2021-07-22 14:12:10|86783.9|86733.9|86809|86759|86811|86761|86783.3|86733.3|70
1626963140000|2021-07-22 14:12:20|86809.1|86759.1|86808.7|86758.7|86826.9|86776.9|86808.3|86758.3|69
1626963150000|2021-07-22 14:12:30|86808.2|86758.2|86793.7|86743.7|86810.4|86760.4|86793.7|86743.7|73
1626963160000|2021-07-22 14:12:40|86793.5|86743.5|86775.3|86725.3|86796.9|86746.9|86775.3|86725.3|71
1626963170000|2021-07-22 14:12:50|86775.2|86725.2|86775.1|86725.1|86783.7|86733.7|86773.5|86723.5|73
1626963180000|2021-07-22 14:13:00|86774.8|86724.8|86759.5|86709.5|86774.8|86724.8|86758.9|86708.9|68
1626963190000|2021-07-22 14:13:10|86761.4|86711.4|86752.6|86702.6|86762|86712|86752.6|86702.6|65
1626963200000|2021-07-22 14:13:20|86752.4|86702.4|86743.3|86693.3|86752.4|86702.4|86742.8|86692.8|59
1626963210000|2021-07-22 14:13:30|86741.4|86691.4|86737.3|86687.3|86741.6|86691.6|86727.9|86677.9|65
1626963220000|2021-07-22 14:13:40|86739|86689|86740.7|86690.7|86743.6|86693.6|86736.9|86686.9|74
1626963230000|2021-07-22 14:13:50|86740|86690|86749.8|86699.8|86750.1|86700.1|86739.8|86689.8|65
1626963240000|2021-07-22 14:14:00|86752.2|86702.2|86755.1|86705.1|86767.4|86717.4|86750.6|86700.6|66
1626963250000|2021-07-22 14:14:10|86755.4|86705.4|86763.9|86713.9|86765.5|86715.5|86750.8|86700.8|59
1626963260000|2021-07-22 14:14:20|86764|86714|86755.1|86705.1|86765.7|86715.7|86749.4|86699.4|70
1626963270000|2021-07-22 14:14:30|86755.3|86705.3|86774.7|86724.7|86776.2|86730.3|86749.9|86704.4|58
1626963280000|2021-07-22 14:14:40|86774.3|86724.3|86783.6|86733.6|86785|86745.8|86770.8|86724.2|56
1626963290000|2021-07-22 14:14:50|86784.1|86734.1|86779.3|86729.3|86787.5|86737.5|86779.3|86729.3|64
1626963300000|2021-07-22 14:15:00|86779.8|86729.8|86797.3|86747.3|86800.9|86750.9|86779.8|86729.8|75
1626963310000|2021-07-22 14:15:10|86797|86747|86799.8|86749.8|86801.8|86751.8|86790.9|86740.9|68
1626963320000|2021-07-22 14:15:20|86800.5|86750.5|86800.5|86750.5|86804.5|86754.5|86799.5|86749.5|61
1626963330000|2021-07-22 14:15:30|86799.8|86749.8|86800.6|86750.6|86814.7|86764.7|86799.8|86749.8|63
1626963340000|2021-07-22 14:15:40|86799.4|86749.4|86806.9|86756.9|86807.8|86757.8|86798|86748|52
1626963350000|2021-07-22 14:15:50|86808|86758|86796|86746|86808.3|86758.3|86796|86746|65
1626963360000|2021-07-22 14:16:00|86796.2|86746.2|86815.7|86765.7|86816.1|86766.1|86796.2|86746.2|59
1626963370000|2021-07-22 14:16:10|86816|86766|86804.9|86754.9|86816|86766|86803.2|86753.2|58
1626963380000|2021-07-22 14:16:20|86804.8|86754.8|86805|86755|86808.9|86758.9|86801.1|86751.1|65
1626963390000|2021-07-22 14:16:30|86803.9|86753.9|86805.8|86755.8|86807.6|86757.6|86801.7|86751.7|55
1626963400000|2021-07-22 14:16:40|86806.4|86756.4|86801.3|86751.3|86807.1|86757.1|86800.9|86750.9|54
1626963410000|2021-07-22 14:16:50|86801.2|86751.2|86784.8|86734.8|86803.2|86753.2|86783.9|86733.9|52
1626963420000|2021-07-22 14:17:00|86785.1|86735.1|86795.4|86745.4|86795.4|86745.4|86785.1|86735.1|60
1626963430000|2021-07-22 14:17:10|86795|86745|86795.9|86745.9|86801.6|86751.6|86795|86745|61
1626963440000|2021-07-22 14:17:20|86795.6|86745.6|86792.3|86742.3|86797.6|86747.6|86790.2|86740.2|62
1626963450000|2021-07-22 14:17:30|86792.4|86742.4|86789|86739|86792.4|86742.4|86782.7|86732.7|65
1626963460000|2021-07-22 14:17:40|86788.9|86738.9|86789.8|86739.8|86790.2|86740.2|86778.4|86728.4|59
1626963470000|2021-07-22 14:17:50|86790.1|86740.1|86782.5|86732.5|86791.6|86741.6|86782.5|86732.5|50
1626963480000|2021-07-22 14:18:00|86779.6|86729.6|86796|86746|86796.6|86746.6|86779.6|86729.6|62
1626963490000|2021-07-22 14:18:10|86796.6|86746.6|86790.7|86740.7|86801.5|86751.5|86789|86739|63
1626963500000|2021-07-22 14:18:20|86790.6|86740.6|86788.6|86738.6|86802.1|86752.1|86788.5|86738.5|62
1626963510000|2021-07-22 14:18:30|86788.9|86738.9|86792.4|86742.4|86792.7|86742.7|86787.5|86737.5|55
1626963520000|2021-07-22 14:18:40|86792.3|86742.3|86778.4|86728.4|86792.3|86742.3|86778.4|86728.4|60
1626963530000|2021-07-22 14:18:50|86778|86728|86774.5|86724.5|86778.5|86728.5|86774.1|86724.1|49
1626963540000|2021-07-22 14:19:00|86773.7|86723.7|86780.1|86730.1|86784.5|86734.5|86772.9|86722.9|54
1626963550000|2021-07-22 14:19:10|86780.5|86730.5|86777.9|86727.9|86781.1|86731.1|86776.7|86726.7|52
1626963560000|2021-07-22 14:19:20|86778.2|86728.2|86779.9|86729.9|86781.5|86731.5|86775.3|86725.3|59
1626963570000|2021-07-22 14:19:30|86780|86730|86776.4|86726.4|86781.5|86731.5|86776.1|86726.1|53
1626963580000|2021-07-22 14:19:40|86777.3|86727.3|86780.6|86730.6|86782.9|86732.9|86776.4|86726.4|60
1626963590000|2021-07-22 14:19:50|86780.9|86730.9|86770.7|86720.7|86782.2|86732.2|86770.6|86720.6|58
1626963600000|2021-07-22 14:20:00|86770.2|86720.2|86770.8|86720.8|86773.4|86733.3|86758.3|86718.3|56
1626963610000|2021-07-22 14:20:10|86771.3|86721.3|86766.9|86716.9|86773.1|86723.1|86766.2|86716.2|63
1626963620000|2021-07-22 14:20:20|86767.3|86717.3|86759.3|86709.3|86767.4|86717.4|86755.1|86705.1|60
1626963630000|2021-07-22 14:20:30|86759.5|86709.5|86752.9|86702.9|86759.5|86709.5|86751.4|86701.4|58
1626963640000|2021-07-22 14:20:40|86753|86703|86763.2|86713.2|86764.5|86714.5|86753|86703|57
1626963650000|2021-07-22 14:20:50|86763.1|86713.1|86761.8|86711.8|86766.3|86716.3|86761.1|86711.1|42
1626963660000|2021-07-22 14:21:00|86760.4|86710.4|86761.9|86711.9|86764.7|86714.7|86757.9|86707.9|46
1626963670000|2021-07-22 14:21:10|86762.3|86712.3|86762.4|86712.4|86769.6|86719.6|86761.4|86711.4|59
1626963680000|2021-07-22 14:21:20|86761.7|86711.7|86759.7|86709.7|86762.4|86712.4|86751.3|86701.3|64
1626963690000|2021-07-22 14:21:30|86759.5|86709.5|86748.1|86698.1|86762.4|86712.4|86733.6|86695.8|68
1626963700000|2021-07-22 14:21:40|86748.3|86698.3|86734.1|86684.1|86756.6|86706.6|86726.4|86676.4|64
1626963710000|2021-07-22 14:21:50|86732|86682|86739.6|86689.6|86742.2|86692.2|86732|86682|58
1626963720000|2021-07-22 14:22:00|86739.8|86689.8|86749.5|86699.5|86749.5|86699.5|86739.4|86689.4|57
1626963730000|2021-07-22 14:22:10|86749.6|86699.6|86744.2|86694.2|86749.6|86699.6|86741.7|86691.7|51
1626963740000|2021-07-22 14:22:20|86743.9|86693.9|86739.3|86689.3|86746.5|86696.5|86736.5|86686.5|54
1626963750000|2021-07-22 14:22:30|86739.7|86689.7|86746|86696|86748.6|86698.6|86739.4|86689.4|60
1626963760000|2021-07-22 14:22:40|86746.9|86696.9|86721.7|86696.7|86747.8|86697.8|86721.2|86685|62
1626963770000|2021-07-22 14:22:50|86721.8|86696.8|86730.1|86680.1|86734.4|86699.7|86721.4|86677.9|55
1626963780000|2021-07-22 14:23:00|86731.1|86681.1|86727.6|86677.6|86733|86683|86727.4|86677.4|52
1626963790000|2021-07-22 14:23:10|86728.1|86678.1|86727.6|86677.6|86728.7|86690.7|86714.9|86676|41
1626963800000|2021-07-22 14:23:20|86728|86678|86711.1|86686.1|86728|86687.3|86710.4|86672|57
1626963810000|2021-07-22 14:23:30|86711.5|86686.5|86722.5|86672.5|86725.5|86689|86710.9|86672.5|51
1626963820000|2021-07-22 14:23:40|86722.4|86672.4|86722.9|86672.9|86723.7|86673.7|86721.5|86671.5|40
1626963830000|2021-07-22 14:23:50|86722.6|86672.6|86705.9|86680.9|86725.6|86683.7|86705.9|86667.2|44
1626963840000|2021-07-22 14:24:00|86717.4|86667.4|86715.5|86665.5|86720.9|86683.2|86704.5|86665.5|52
1626963850000|2021-07-22 14:24:10|86714.8|86664.8|86715.7|86690.7|86727.9|86692.1|86703.9|86664.8|63
1626963860000|2021-07-22 14:24:20|86716|86691|86727.7|86677.7|86731.8|86691.6|86716|86675.8|57
1626963870000|2021-07-22 14:24:30|86725.8|86675.8|86727.9|86677.9|86731|86681|86725.6|86675.6|47
1626963880000|2021-07-22 14:24:40|86726.6|86676.6|86728.1|86678.1|86728.2|86690|86714.2|86675|49
1626963890000|2021-07-22 14:24:50|86728.3|86678.3|86720.3|86670.3|86730.9|86680.9|86716.3|86666.3|48
1626963900000|2021-07-22 14:25:00|86720.5|86670.5|86716.7|86666.7|86720.5|86670.5|86716.5|86666.5|58
1626963910000|2021-07-22 14:25:10|86716.6|86666.6|86720.3|86670.3|86720.3|86670.3|86711.9|86661.9|56
1626963920000|2021-07-22 14:25:20|86721.1|86671.1|86716.6|86666.6|86721.1|86671.1|86716|86666|41
1626963930000|2021-07-22 14:25:30|86716.9|86666.9|86723.1|86673.1|86723.9|86673.9|86716.6|86666.6|45
1626963940000|2021-07-22 14:25:40|86723.2|86673.2|86721.7|86671.7|86730.3|86680.3|86721.7|86671.7|46
1626963950000|2021-07-22 14:25:50|86721.3|86671.3|86721.2|86671.2|86722.4|86672.4|86720.3|86670.3|34
1626963960000|2021-07-22 14:26:00|86721|86671|86721.2|86671.2|86722.8|86684.1|86707.9|86668.1|51
1626963970000|2021-07-22 14:26:10|86720.5|86670.5|86722|86672|86723|86673|86720|86670|40
1626963980000|2021-07-22 14:26:20|86722.6|86672.6|86720.5|86670.5|86722.6|86672.6|86720.5|86670.5|25
1626963990000|2021-07-22 14:26:30|86720.6|86670.6|86715.7|86690.7|86721.4|86692.2|86711|86670.4|46
1626964000000|2021-07-22 14:26:40|86715.9|86690.9|86721.4|86671.4|86728|86691.2|86712.1|86669.6|53
1626964010000|2021-07-22 14:26:50|86721|86671|86720.2|86670.2|86728.2|86684|86709|86670.2|39
1626964020000|2021-07-22 14:27:00|86720.8|86670.8|86721.2|86671.2|86721.2|86671.2|86719.1|86669.1|28
1626964030000|2021-07-22 14:27:10|86721.1|86671.1|86725.3|86675.3|86725.3|86675.3|86720.9|86670.9|36
1626964040000|2021-07-22 14:27:20|86725.1|86675.1|86727.4|86677.4|86729.9|86691.5|86714.8|86674.9|46
1626964050000|2021-07-22 14:27:30|86727|86677|86725.9|86675.9|86730.6|86693|86715.1|86674.2|51
1626964060000|2021-07-22 14:27:40|86726.3|86676.3|86720.2|86695.2|86727.3|86695.2|86713.9|86675.7|44
1626964070000|2021-07-22 14:27:50|86719.6|86694.6|86730.9|86680.9|86734|86697.4|86719.6|86680.2|49
1626964080000|2021-07-22 14:28:00|86730.3|86680.3|86742.3|86692.3|86744.7|86707.5|86718.3|86679.9|64
1626964090000|2021-07-22 14:28:10|86743.4|86693.4|86729.7|86704.7|86743.4|86704.7|86728.2|86687.1|48
1626964100000|2021-07-22 14:28:20|86729.6|86704.6|86755.5|86705.5|86758.2|86712.9|86729.6|86696|61
1626964110000|2021-07-22 14:28:30|86755.3|86705.3|86747.1|86722.1|86766.8|86729.9|86747.1|86705.3|56
1626964120000|2021-07-22 14:28:40|86747.9|86722.9|86745.1|86720.1|86761|86722.9|86742|86705.2|40
1626964130000|2021-07-22 14:28:50|86745.3|86720.3|86752.8|86702.8|86758.2|86721.4|86740|86702.5|54
1626964140000|2021-07-22 14:29:00|86752.9|86702.9|86757.7|86707.7|86758.4|86721.5|86744.1|86702.3|59
1626964150000|2021-07-22 14:29:10|86757.9|86707.9|86741.1|86716.1|86757.9|86721.1|86739.6|86704.3|46
1626964160000|2021-07-22 14:29:20|86741|86716|86742.4|86717.4|86742.8|86717.8|86740.6|86715.6|42
1626964170000|2021-07-22 14:29:30|86741|86716|86739.7|86714.7|86757.7|86722.5|86739.7|86701.8|56
1626964180000|2021-07-22 14:29:40|86739.3|86714.3|86742.1|86692.1|86752.2|86714.6|86739.2|86691.7|59
1626964190000|2021-07-22 14:29:50|86742.2|86692.2|86744.4|86694.4|86744.4|86694.4|86738.5|86688.5|62
1626964200000|2021-07-22 14:30:00|86744.6|86694.6|86751|86701|86753.1|86703.1|86744.2|86694.2|53
1626964210000|2021-07-22 14:30:10|86751.2|86701.2|86696|86646|86751.9|86710.3|86694.3|86644.3|56
1626964220000|2021-07-22 14:30:20|86695.7|86645.7|86701.7|86651.7|86704.9|86654.9|86691.4|86641.4|62
1626964230000|2021-07-22 14:30:30|86702|86652|86711.5|86661.5|86713.4|86663.4|86702|86652|54
1626964240000|2021-07-22 14:30:40|86710.9|86660.9|86710.5|86660.5|86714.3|86664.3|86706.6|86656.6|49
1626964250000|2021-07-22 14:30:50|86710.4|86660.4|86710.7|86660.7|86713.9|86674.4|86697.4|86656.4|47
1626964260000|2021-07-22 14:31:00|86708.6|86658.6|86706.9|86656.9|86710.9|86660.9|86706.9|86656.9|51
1626964270000|2021-07-22 14:31:10|86706.7|86656.7|86713.3|86663.3|86713.3|86663.3|86705.7|86655.7|58
1626964280000|2021-07-22 14:31:20|86713.5|86663.5|86714.1|86664.1|86715.8|86665.8|86707.5|86657.5|45
1626964290000|2021-07-22 14:31:30|86714|86664|86714|86664|86719.3|86669.3|86713.7|86663.7|52
1626964300000|2021-07-22 14:31:40|86714.4|86664.4|86708.5|86658.5|86716.1|86666.1|86708.5|86658.5|45
1626964310000|2021-07-22 14:31:50|86709.2|86659.2|86710.5|86660.5|86711.6|86661.6|86707.6|86657.6|45
1626964320000|2021-07-22 14:32:00|86710.4|86660.4|86708.7|86658.7|86710.4|86671.8|86692.3|86650.2|59
1626964330000|2021-07-22 14:32:10|86709.3|86659.3|86719.4|86669.4|86720.3|86670.3|86709.3|86659.3|53
1626964340000|2021-07-22 14:32:20|86719.3|86669.3|86725.3|86675.3|86730.9|86680.9|86718.5|86668.5|58
1626964350000|2021-07-22 14:32:30|86723.3|86673.3|86719|86669|86723.3|86673.3|86716.7|86666.7|60
1626964360000|2021-07-22 14:32:40|86720.1|86670.1|86722|86672|86722.7|86672.7|86720.1|86670.1|51
1626964370000|2021-07-22 14:32:50|86721.7|86671.7|86717.9|86667.9|86726.3|86682|86705.5|86667.9|58
1626964380000|2021-07-22 14:33:00|86719|86669|86726.6|86676.6|86727.5|86689.5|86708.1|86668.8|66
1626964390000|2021-07-22 14:33:10|86726.5|86676.5|86709.3|86684.3|86730.3|86687|86709.3|86672.2|63
1626964400000|2021-07-22 14:33:20|86709.9|86684.9|86726.5|86676.5|86727.1|86684.9|86709.3|86666.4|58
1626964410000|2021-07-22 14:33:30|86725.7|86675.7|86720.3|86670.3|86726|86676|86720.3|86670.3|50
1626964420000|2021-07-22 14:33:40|86720.4|86670.4|86691.2|86666.2|86722.8|86674.1|86691.2|86653.1|63
1626964430000|2021-07-22 14:33:50|86691.8|86666.8|86704|86654|86704.4|86666.8|86688.3|86650.6|42
1626964440000|2021-07-22 14:34:00|86705.4|86655.4|86701.7|86651.7|86705.4|86668.8|86690.1|86651.7|57
1626964450000|2021-07-22 14:34:10|86701.1|86651.1|86694.3|86644.3|86701.1|86665.1|86685|86644.1|57
1626964460000|2021-07-22 14:34:20|86694|86644|86702.2|86652.2|86703.1|86665.6|86685.3|86643.9|47
1626964470000|2021-07-22 14:34:30|86702.3|86652.3|86685.6|86660.6|86702.5|86661.3|86683.7|86647.4|49
1626964480000|2021-07-22 14:34:40|86686|86661|86702.2|86652.2|86703.6|86666.6|86685.6|86651.5|31
1626964490000|2021-07-22 14:34:50|86701.8|86651.8|86699.7|86649.7|86703.4|86653.4|86699.1|86649.1|50
1626964500000|2021-07-22 14:35:00|86699.4|86649.4|86712.9|86662.9|86712.9|86674.3|86692.3|86649.4|61
1626964510000|2021-07-22 14:35:10|86712.1|86662.1|86713.7|86663.7|86717.3|86678.5|86702.5|86660.4|53
1626964520000|2021-07-22 14:35:20|86713.9|86663.9|86720.9|86670.9|86720.9|86680.8|86702.9|86663.1|53
1626964530000|2021-07-22 14:35:30|86721.1|86671.1|86734.7|86684.7|86735.5|86698.8|86709.7|86671|66
1626964540000|2021-07-22 14:35:40|86735|86685|86734.4|86684.4|86740.4|86702.3|86718.7|86681.9|63
1626964550000|2021-07-22 14:35:50|86734.7|86684.7|86731.5|86706.5|86744.1|86708.1|86725.5|86683.9|60
1626964560000|2021-07-22 14:36:00|86731.3|86706.3|86738.4|86713.4|86750.9|86717.1|86722.5|86684.3|62
1626964570000|2021-07-22 14:36:10|86738.3|86713.3|86741.2|86716.2|86752.6|86716.2|86735.8|86702.6|52
1626964580000|2021-07-22 14:36:20|86741.4|86716.4|86755.8|86705.8|86755.8|86719.8|86741.2|86702.7|50
1626964590000|2021-07-22 14:36:30|86756.4|86706.4|86746.7|86721.7|86763.6|86726.1|86745.5|86705.1|61
1626964600000|2021-07-22 14:36:40|86745.8|86720.8|86738.9|86713.9|86752.8|86721|86737.7|86701.7|59
1626964610000|2021-07-22 14:36:50|86738.6|86713.6|86736.7|86711.7|86750.9|86715.1|86736.7|86698.9|50
1626964620000|2021-07-22 14:37:00|86736.6|86711.6|86731.5|86706.5|86752.7|86715.3|86731.3|86691.7|45
1626964630000|2021-07-22 14:37:10|86731|86706|86739.8|86689.8|86740.4|86706.4|86724.8|86686.5|62
1626964640000|2021-07-22 14:37:20|86740|86690|86724.8|86699.8|86744.3|86706.7|86724.5|86688.1|53
1626964650000|2021-07-22 14:37:30|86725.2|86700.2|86724|86699|86738.4|86701.9|86723.3|86685.2|47
1626964660000|2021-07-22 14:37:40|86723.4|86698.4|86738.5|86688.5|86738.8|86701|86723.3|86683.5|45
1626964670000|2021-07-22 14:37:50|86738.1|86688.1|86737.6|86687.6|86743.3|86693.3|86735|86685|61
1626964680000|2021-07-22 14:38:00|86738.4|86688.4|86738.4|86688.4|86739.3|86689.3|86737.6|86687.6|30
1626964690000|2021-07-22 14:38:10|86738.7|86688.7|86729.2|86679.2|86739|86699.5|86717|86677.3|63
1626964700000|2021-07-22 14:38:20|86728.7|86678.7|86741|86691|86741|86705.7|86717.6|86677.2|66
1626964710000|2021-07-22 14:38:30|86740.2|86690.2|86732.7|86682.7|86740.5|86704.1|86727.9|86681.2|62
1626964720000|2021-07-22 14:38:40|86732.5|86682.5|86736.9|86686.9|86738|86698.8|86722.3|86681.6|53
1626964730000|2021-07-22 14:38:50|86735|86685|86731.8|86681.8|86735.9|86685.9|86730.7|86680.7|44
1626964740000|2021-07-22 14:39:00|86731.5|86681.5|86735.3|86685.3|86738.9|86688.9|86731.5|86681.5|61
1626964750000|2021-07-22 14:39:10|86735.5|86685.5|86737.6|86687.6|86741.7|86704.4|86728.5|86682.3|49
1626964760000|2021-07-22 14:39:20|86737.7|86687.7|86743.5|86693.5|86743.5|86706.2|86729.8|86685.5|46
1626964770000|2021-07-22 14:39:30|86744|86694|86741.3|86691.3|86745|86695|86737.5|86687.5|54
1626964780000|2021-07-22 14:39:40|86740.9|86690.9|86740.9|86690.9|86743.4|86693.4|86737.5|86687.5|49
1626964790000|2021-07-22 14:39:50|86741|86691|86737.9|86687.9|86741.3|86701.5|86725.8|86687|46
1626964800000|2021-07-22 14:40:00|86739.6|86689.6|86739.9|86689.9|86742.1|86701.1|86725.4|86687.9|57
1626964810000|2021-07-22 14:40:10|86739.7|86689.7|86741.8|86691.8|86743|86702.3|86726|86689.2|58
1626964820000|2021-07-22 14:40:20|86741.6|86691.6|86750.6|86700.6|86753.7|86710.6|86732.5|86690.6|61
1626964830000|2021-07-22 14:40:30|86750.4|86700.4|86760.4|86710.4|86760.4|86710.4|86750.2|86700.2|48
1626964840000|2021-07-22 14:40:40|86760|86710|86771.7|86721.7|86776|86726|86760|86710|63
1626964850000|2021-07-22 14:40:50|86771.5|86721.5|86775.5|86725.5|86776.3|86726.3|86766.5|86716.5|50
1626964860000|2021-07-22 14:41:00|86775.9|86725.9|86780.3|86730.3|86781.4|86741|86766|86720.9|56
1626964870000|2021-07-22 14:41:10|86780|86730|86780.6|86730.6|86782.7|86748.1|86771.9|86730|48
1626964880000|2021-07-22 14:41:20|86781.2|86731.2|86778.6|86728.6|86782.1|86732.1|86777.1|86727.1|54
1626964890000|2021-07-22 14:41:30|86780.3|86730.3|86784.5|86734.5|86784.5|86746.9|86770.1|86726.7|51
1626964900000|2021-07-22 14:41:40|86782.8|86732.8|86782.8|86732.8|86784.5|86734.5|86775.9|86725.9|56
1626964910000|2021-07-22 14:41:50|86782.1|86732.1|86773.8|86723.8|86782.9|86732.9|86773.7|86723.7|42
1626964920000|2021-07-22 14:42:00|86773.9|86723.9|86770.7|86745.7|86783|86746.1|86769.7|86723.9|51
1626964930000|2021-07-22 14:42:10|86770.8|86745.8|86777.2|86727.2|86778.5|86746.1|86770.8|86722.7|54
1626964940000|2021-07-22 14:42:20|86777.5|86727.5|86774.5|86724.5|86778.8|86728.8|86772.6|86722.6|61
1626964950000|2021-07-22 14:42:30|86774.8|86724.8|86778.1|86728.1|86780.1|86730.1|86772.7|86722.7|52
1626964960000|2021-07-22 14:42:40|86778.2|86728.2|86767.2|86742.2|86783|86746.1|86766.9|86728.2|53
1626964970000|2021-07-22 14:42:50|86767.7|86742.7|86774.9|86749.9|86775.2|86750.2|86767.6|86742.6|40
1626964980000|2021-07-22 14:43:00|86774.8|86749.8|86773.8|86748.8|86787.2|86753.3|86772.1|86735.6|61
1626964990000|2021-07-22 14:43:10|86773.2|86748.2|86773.6|86748.6|86775|86750|86772.5|86747.5|49
1626965000000|2021-07-22 14:43:20|86773.7|86748.7|86770.4|86745.4|86775.6|86750.6|86769.7|86744.7|44
1626965010000|2021-07-22 14:43:30|86770|86745|86781.8|86731.8|86785.8|86748.5|86769.8|86731.8|42
1626965020000|2021-07-22 14:43:40|86781.6|86731.6|86783.7|86733.7|86784.8|86740.2|86763.8|86726.6|57
1626965030000|2021-07-22 14:43:50|86783.2|86733.2|86762.7|86712.7|86783.6|86747.7|86760.1|86712.3|62
1626965040000|2021-07-22 14:44:00|86762.4|86712.4|86774.4|86724.4|86775.1|86728.5|86753.5|86711.1|62
1626965050000|2021-07-22 14:44:10|86774.2|86724.2|86775.7|86725.7|86776.9|86726.9|86772.2|86722.2|53
1626965060000|2021-07-22 14:44:20|86775.6|86725.6|86758.3|86708.3|86777.1|86727.1|86758.2|86708.2|55
1626965070000|2021-07-22 14:44:30|86757.8|86707.8|86753.7|86703.7|86757.8|86707.8|86752.5|86702.5|45
1626965080000|2021-07-22 14:44:40|86753.5|86703.5|86759|86709|86762.6|86712.6|86753.5|86703.5|52
1626965090000|2021-07-22 14:44:50|86759.6|86709.6|86760.3|86710.3|86764|86714|86759.1|86709.1|52
1626965100000|2021-07-22 14:45:00|86760.5|86710.5|86776|86726|86776|86740.8|86756.7|86709.6|48
1626965110000|2021-07-22 14:45:10|86775.7|86725.7|86779.6|86729.6|86779.9|86729.9|86774.6|86724.6|47
1626965120000|2021-07-22 14:45:20|86779.4|86729.4|86776.5|86726.5|86784.3|86745.1|86760.1|86723|59
1626965130000|2021-07-22 14:45:30|86776.9|86726.9|86765.8|86740.8|86778.3|86740.8|86758.3|86719.2|63
1626965140000|2021-07-22 14:45:40|86765|86740|86774.8|86749.8|86794.8|86755.2|86762.4|86727.1|61
1626965150000|2021-07-22 14:45:50|86775.2|86750.2|86779.4|86729.4|86785.1|86751.1|86767.1|86728|50
1626965160000|2021-07-22 14:46:00|86779.6|86729.6|86779.1|86729.1|86780.7|86730.7|86778|86728|40
1626965170000|2021-07-22 14:46:10|86778.5|86728.5|86766.6|86741.6|86779.1|86742.5|86762.7|86724.9|44
1626965180000|2021-07-22 14:46:20|86766.5|86741.5|86775.1|86725.1|86779.4|86741.6|86766.5|86723.9|44
1626965190000|2021-07-22 14:46:30|86775.2|86725.2|86759|86709|86775.5|86725.5|86758.8|86708.8|59
1626965200000|2021-07-22 14:46:40|86759.3|86709.3|86764.4|86714.4|86764.4|86714.4|86757.8|86707.8|54
1626965210000|2021-07-22 14:46:50|86764.3|86714.3|86752|86702|86764.4|86717.9|86742.6|86699.6|54
1626965220000|2021-07-22 14:47:00|86752.7|86702.7|86761.4|86711.4|86764.4|86714.4|86752.5|86702.5|58
1626965230000|2021-07-22 14:47:10|86761.3|86711.3|86761.1|86711.1|86763|86725.6|86748.2|86708.1|56
1626965240000|2021-07-22 14:47:20|86760.7|86710.7|86750.3|86725.3|86763.6|86728.4|86750.2|86706.5|59
1626965250000|2021-07-22 14:47:30|86750.1|86725.1|86744.5|86719.5|86759.9|86725.1|86741.4|86703.5|64
1626965260000|2021-07-22 14:47:40|86744|86719|86740.1|86715.1|86764.6|86725.1|86740.1|86702.2|59
1626965270000|2021-07-22 14:47:50|86739.8|86714.8|86748.9|86698.9|86755.4|86714.8|86739.3|86698.4|53
1626965280000|2021-07-22 14:48:00|86749.2|86699.2|86757.2|86707.2|86759.5|86721.6|86744.7|86699.2|51
1626965290000|2021-07-22 14:48:10|86756.9|86706.9|86756.1|86706.1|86759|86709|86755.1|86705.1|37
1626965300000|2021-07-22 14:48:20|86756|86706|86747.4|86697.4|86763|86713|86747.1|86697.1|62
1626965310000|2021-07-22 14:48:30|86745.9|86695.9|86741.4|86691.4|86745.9|86704.5|86729.2|86689.3|52
1626965320000|2021-07-22 14:48:40|86741.2|86691.2|86737.4|86687.4|86741.3|86702.9|86726.1|86685.5|52
1626965330000|2021-07-22 14:48:50|86737|86687|86733.7|86683.7|86740.6|86698.4|86721.9|86680.5|62
1626965340000|2021-07-22 14:49:00|86733.2|86683.2|86733.5|86683.5|86735.6|86696.4|86717.9|86679.3|51
1626965350000|2021-07-22 14:49:10|86733.4|86683.4|86731.9|86681.9|86735.4|86697.9|86720.6|86681.9|51
1626965360000|2021-07-22 14:49:20|86732.1|86682.1|86730.9|86680.9|86736.7|86697.2|86714.6|86673.5|67
1626965370000|2021-07-22 14:49:30|86718.4|86693.4|86734.7|86684.7|86734.7|86695.6|86717.7|86684.5|52
1626965380000|2021-07-22 14:49:40|86732.9|86682.9|86729.7|86679.7|86732.9|86682.9|86723.4|86673.4|54
1626965390000|2021-07-22 14:49:50|86729.8|86679.8|86725.6|86675.6|86729.8|86679.8|86722|86672|60
1626965400000|2021-07-22 14:50:00|86725.8|86675.8|86714|86664|86725.9|86675.9|86707|86657|57
1626965410000|2021-07-22 14:50:10|86713|86663|86713.4|86663.4|86721.3|86671.3|86713|86663|62
1626965420000|2021-07-22 14:50:20|86713.2|86663.2|86696.3|86646.3|86713.5|86663.5|86696.3|86646.3|61
1626965430000|2021-07-22 14:50:30|86696.2|86646.2|86703.4|86653.4|86704.5|86666|86691|86646.2|60
1626965440000|2021-07-22 14:50:40|86704.6|86654.6|86700.7|86650.7|86707.7|86657.7|86699.5|86649.5|55
1626965450000|2021-07-22 14:50:50|86700.5|86650.5|86701|86651|86703.2|86653.2|86698.7|86648.7|60
1626965460000|2021-07-22 14:51:00|86702.6|86652.6|86705.6|86655.6|86710.1|86660.1|86702.6|86652.6|51
1626965470000|2021-07-22 14:51:10|86705|86655|86701.3|86651.3|86706|86656|86701.3|86651.3|53
1626965480000|2021-07-22 14:51:20|86701.5|86651.5|86693.1|86643.1|86702.5|86661.3|86678.6|86640.5|60
1626965490000|2021-07-22 14:51:30|86680.5|86655.5|86710.8|86660.8|86710.9|86660.9|86679.7|86648.5|63
1626965500000|2021-07-22 14:51:40|86710.3|86660.3|86718.4|86668.4|86718.4|86668.4|86707.2|86657.2|52
1626965510000|2021-07-22 14:51:50|86718.6|86668.6|86717.3|86667.3|86721.4|86671.4|86716.6|86666.6|62
1626965520000|2021-07-22 14:52:00|86717.5|86667.5|86717.4|86667.4|86720.9|86670.9|86716.3|86666.3|58
1626965530000|2021-07-22 14:52:10|86717.6|86667.6|86715|86665|86718.6|86668.6|86711.9|86661.9|60
1626965540000|2021-07-22 14:52:20|86714.9|86664.9|86718.3|86668.3|86718.7|86668.7|86714.9|86664.9|60
1626965550000|2021-07-22 14:52:30|86717.8|86667.8|86718.8|86668.8|86718.8|86668.8|86714.1|86664.1|45
1626965560000|2021-07-22 14:52:40|86719.7|86669.7|86719.3|86669.3|86726.2|86676.2|86717.4|86667.4|69
1626965570000|2021-07-22 14:52:50|86719.4|86669.4|86726.5|86676.5|86727.2|86677.2|86717.6|86667.6|51
1626965580000|2021-07-22 14:53:00|86726.2|86676.2|86735.3|86685.3|86736.6|86686.6|86724.5|86674.5|57
1626965590000|2021-07-22 14:53:10|86736|86686|86731.1|86681.1|86745|86695|86731|86681|52
1626965600000|2021-07-22 14:53:20|86730.6|86680.6|86721.2|86671.2|86732.2|86682.2|86721.1|86671.1|60
1626965610000|2021-07-22 14:53:30|86721.1|86671.1|86696.2|86646.2|86721.1|86671.1|86689.7|86639.7|59
1626965620000|2021-07-22 14:53:40|86696.4|86646.4|86700.7|86650.7|86701.8|86661.1|86684.8|86645.3|63
1626965630000|2021-07-22 14:53:50|86700|86650|86684.4|86634.4|86700|86650|86679.8|86629.8|62
1626965640000|2021-07-22 14:54:00|86684.7|86634.7|86680.6|86630.6|86687.6|86637.6|86678.1|86628.1|68
1626965650000|2021-07-22 14:54:10|86680.2|86630.2|86688.7|86638.7|86697.5|86647.5|86679.7|86629.7|68
1626965660000|2021-07-22 14:54:20|86688.6|86638.6|86686.2|86636.2|86690.4|86640.4|86685.1|86635.1|63
1626965670000|2021-07-22 14:54:30|86685.9|86635.9|86695.4|86645.4|86696.4|86646.4|86685.9|86635.9|58
1626965680000|2021-07-22 14:54:40|86695.7|86645.7|86688.2|86638.2|86700.4|86650.4|86669.7|86630.3|51
1626965690000|2021-07-22 14:54:50|86688.3|86638.3|86679.3|86629.3|86690|86640|86677.6|86627.6|56
1626965700000|2021-07-22 14:55:00|86679.6|86629.6|86658.9|86608.9|86679.6|86629.6|86656.5|86606.5|61
1626965710000|2021-07-22 14:55:10|86659|86609|86669|86619|86669.2|86619.2|86658.9|86608.9|59
1626965720000|2021-07-22 14:55:20|86668.9|86618.9|86663.9|86613.9|86668.9|86618.9|86663.1|86613.1|58
1626965730000|2021-07-22 14:55:30|86664.4|86614.4|86664|86614|86664.8|86614.8|86659.8|86609.8|59
1626965740000|2021-07-22 14:55:40|86662.9|86612.9|86655.3|86605.3|86663.5|86613.5|86654.3|86604.3|53
1626965750000|2021-07-22 14:55:50|86654.8|86604.8|86646.6|86596.6|86659|86609|86645.5|86595.5|56
1626965760000|2021-07-22 14:56:00|86645.4|86595.4|86655.4|86605.4|86655.6|86605.6|86645.3|86595.3|64
1626965770000|2021-07-22 14:56:10|86655.6|86605.6|86649.7|86599.7|86655.6|86605.6|86645.7|86595.7|51
1626965780000|2021-07-22 14:56:20|86650.2|86600.2|86651.7|86601.7|86651.7|86601.7|86646.6|86596.6|42
1626965790000|2021-07-22 14:56:30|86651.5|86601.5|86644|86594|86651.5|86601.5|86643.9|86593.9|32
1626965800000|2021-07-22 14:56:40|86646.1|86596.1|86641.8|86591.8|86647.1|86597.1|86641.6|86591.6|50
1626965810000|2021-07-22 14:56:50|86641.6|86591.6|86637.5|86587.5|86642.6|86592.6|86633.1|86583.1|60
1626965820000|2021-07-22 14:57:00|86638.3|86588.3|86634.5|86584.5|86640|86590|86632.6|86582.6|58
1626965830000|2021-07-22 14:57:10|86634.4|86584.4|86635.1|86585.1|86643.8|86600.4|86620.2|86580.7|61
1626965840000|2021-07-22 14:57:20|86635|86585|86635.2|86585.2|86637.8|86587.8|86633.4|86583.4|57
1626965850000|2021-07-22 14:57:30|86634.6|86584.6|86619.7|86569.7|86634.6|86584.6|86619.3|86569.3|63
1626965860000|2021-07-22 14:57:40|86619.5|86569.5|86617.8|86567.8|86620|86570|86614.2|86564.2|60
1626965870000|2021-07-22 14:57:50|86617.6|86567.6|86618.4|86593.4|86628.3|86593.4|86611.9|86567.3|62
1626965880000|2021-07-22 14:58:00|86618.2|86593.2|86638.8|86588.8|86639.4|86596|86616.7|86586.2|56
1626965890000|2021-07-22 14:58:10|86639.1|86589.1|86637.1|86587.1|86639.3|86589.3|86635.3|86585.3|56
1626965900000|2021-07-22 14:58:20|86636.8|86586.8|86640.5|86590.5|86642.4|86592.4|86635.3|86585.3|54
1626965910000|2021-07-22 14:58:30|86640.1|86590.1|86645.1|86595.1|86645.1|86595.1|86640.1|86590.1|58
1626965920000|2021-07-22 14:58:40|86647.8|86597.8|86647.3|86622.3|86657.7|86623.2|86645.3|86595.3|65
1626965930000|2021-07-22 14:58:50|86647.7|86622.7|86664|86614|86666.2|86622.7|86647.7|86608.5|63
1626965940000|2021-07-22 14:59:00|86664.9|86614.9|86666.1|86616.1|86667.1|86629.2|86654.2|86608.4|66
1626965950000|2021-07-22 14:59:10|86666.8|86616.8|86660.6|86610.6|86666.8|86624.1|86647.5|86608.3|57
1626965960000|2021-07-22 14:59:20|86660|86610|86652.9|86627.9|86669.4|86631.9|86651.4|86609.6|69
1626965970000|2021-07-22 14:59:30|86652.7|86627.7|86666.7|86616.7|86668.6|86629.6|86652|86615.3|52
1626965980000|2021-07-22 14:59:40|86666.2|86616.2|86664.5|86614.5|86667.2|86624.8|86649.8|86612.3|61
1626965990000|2021-07-22 14:59:50|86664.6|86614.6|86669.6|86619.6|86670.5|86627.5|86650.3|86610|67
1626966000000|2021-07-22 15:00:00|86669.8|86619.8|86668.7|86618.7|86671.2|86621.2|86668.5|86618.5|52
1626966010000|2021-07-22 15:00:10|86668.6|86618.6|86670.4|86620.4|86670.4|86620.4|86668.3|86618.3|41
1626966020000|2021-07-22 15:00:20|86669.4|86619.4|86656.1|86631.1|86670.3|86632.8|86655.5|86616.9|48
1626966030000|2021-07-22 15:00:30|86656.9|86631.9|86666.9|86616.9|86667.4|86632.7|86651.4|86613.6|61
1626966040000|2021-07-22 15:00:40|86666.8|86616.8|86666.1|86616.1|86667.4|86617.4|86663.3|86613.3|42
1626966050000|2021-07-22 15:00:50|86666|86616|86668.9|86618.9|86670.7|86620.7|86665|86615|42
1626966060000|2021-07-22 15:01:00|86668.7|86618.7|86670.5|86620.5|86671.6|86621.6|86668.7|86618.7|44
1626966070000|2021-07-22 15:01:10|86671.7|86621.7|86671.3|86621.3|86673.5|86623.5|86668.9|86618.9|32
1626966080000|2021-07-22 15:01:20|86672.7|86622.7|86675.2|86625.2|86675.5|86636.1|86660.3|86622.1|63
1626966090000|2021-07-22 15:01:30|86675|86625|86686.4|86636.4|86688.1|86652.5|86674.7|86625|66
1626966100000|2021-07-22 15:01:40|86685.3|86635.3|86680.4|86630.4|86687.1|86643.8|86668.8|86630.4|54
1626966110000|2021-07-22 15:01:50|86680.7|86630.7|86679.7|86629.7|86680.7|86630.7|86677.7|86627.7|58
1626966120000|2021-07-22 15:02:00|86679.1|86629.1|86685.2|86635.2|86687.6|86644.9|86669.9|86629.1|56
1626966130000|2021-07-22 15:02:10|86685.3|86635.3|86707.4|86657.4|86707.7|86657.7|86684.4|86634.4|54
1626966140000|2021-07-22 15:02:20|86707.2|86657.2|86710|86660|86711.4|86661.4|86701.5|86651.5|67
1626966150000|2021-07-22 15:02:30|86709.9|86659.9|86716.2|86666.2|86716.4|86666.4|86707.9|86657.9|66
1626966160000|2021-07-22 15:02:40|86715.9|86665.9|86715.2|86665.2|86716.8|86666.8|86714.3|86664.3|61
1626966170000|2021-07-22 15:02:50|86715.3|86665.3|86710.1|86660.1|86715.5|86665.5|86709.7|86659.7|57
1626966180000|2021-07-22 15:03:00|86708.1|86658.1|86715.9|86665.9|86715.9|86665.9|86701.1|86651.1|68
1626966190000|2021-07-22 15:03:10|86716.1|86666.1|86717.6|86667.6|86723|86673|86715.2|86665.2|69
1626966200000|2021-07-22 15:03:20|86717.5|86667.5|86727.5|86677.5|86729.3|86679.3|86717.5|86667.5|56
1626966210000|2021-07-22 15:03:30|86727.1|86677.1|86722.7|86672.7|86727.1|86685.2|86710|86671.7|57
1626966220000|2021-07-22 15:03:40|86722.5|86672.5|86724.8|86674.8|86727.7|86677.7|86722.2|86672.2|58
1626966230000|2021-07-22 15:03:50|86724.9|86674.9|86723.5|86673.5|86725.2|86675.2|86722.6|86672.6|51
1626966240000|2021-07-22 15:04:00|86723.6|86673.6|86731.6|86681.6|86732.3|86682.3|86722.5|86672.5|57
1626966250000|2021-07-22 15:04:10|86731.4|86681.4|86729.2|86679.2|86732.2|86682.2|86726.7|86676.7|57
1626966260000|2021-07-22 15:04:20|86729.8|86679.8|86735.4|86685.4|86737|86687|86729.8|86679.8|58
1626966270000|2021-07-22 15:04:30|86734.6|86684.6|86732.8|86682.8|86735.4|86685.4|86732.3|86682.3|51
1626966280000|2021-07-22 15:04:40|86733|86683|86733.1|86683.1|86736.3|86686.3|86730.4|86680.4|46
1626966290000|2021-07-22 15:04:50|86734.1|86684.1|86731.8|86681.8|86739.3|86697.5|86722.5|86681.6|52
1626966300000|2021-07-22 15:05:00|86731.9|86681.9|86725.2|86675.2|86732.4|86682.4|86724.4|86674.4|59
1626966310000|2021-07-22 15:05:10|86725|86675|86724.2|86674.2|86729.4|86688.7|86713.7|86672.7|57
1626966320000|2021-07-22 15:05:20|86723.6|86673.6|86722.3|86672.3|86724.6|86674.6|86721.6|86671.6|42
1626966330000|2021-07-22 15:05:30|86722.2|86672.2|86721|86671|86723.1|86673.1|86720.5|86670.5|41
1626966340000|2021-07-22 15:05:40|86720.9|86670.9|86724.1|86674.1|86724.5|86674.5|86719.8|86669.8|45
1626966350000|2021-07-22 15:05:50|86724|86674|86724|86674|86724.8|86674.8|86723.1|86673.1|41
1626966360000|2021-07-22 15:06:00|86724.2|86674.2|86726.9|86676.9|86728.2|86688.5|86713.2|86673.7|50
1626966370000|2021-07-22 15:06:10|86727.1|86677.1|86714.5|86689.5|86730.4|86693.1|86713.2|86675.7|56
1626966380000|2021-07-22 15:06:20|86714.7|86689.7|86715.7|86690.7|86730.5|86691|86714.5|86677|40
1626966390000|2021-07-22 15:06:30|86716.1|86691.1|86729.5|86679.5|86729.5|86691.6|86715.2|86677.9|43
1626966400000|2021-07-22 15:06:40|86729.3|86679.3|86742.1|86692.1|86742.1|86698.6|86717|86678.9|58
1626966410000|2021-07-22 15:06:50|86728.8|86703.8|86741.5|86691.5|86746.5|86703.8|86727.9|86691.4|62
1626966420000|2021-07-22 15:07:00|86741.4|86691.4|86737.5|86687.5|86741.4|86691.4|86737|86687|46
1626966430000|2021-07-22 15:07:10|86737.4|86687.4|86733.7|86683.7|86738.6|86688.6|86733.7|86683.7|43
1626966440000|2021-07-22 15:07:20|86732.2|86682.2|86732|86682|86732.4|86682.4|86728.9|86678.9|43
1626966450000|2021-07-22 15:07:30|86732.3|86682.3|86735.1|86685.1|86735.9|86685.9|86731.3|86681.3|52
1626966460000|2021-07-22 15:07:40|86734.6|86684.6|86734.4|86684.4|86735.6|86685.6|86732.6|86682.6|42
1626966470000|2021-07-22 15:07:50|86734.8|86684.8|86735.9|86685.9|86740.3|86697.3|86721.6|86684.8|44
1626966480000|2021-07-22 15:08:00|86736.1|86686.1|86736.2|86686.2|86740.6|86690.6|86733.6|86683.6|49
1626966490000|2021-07-22 15:08:10|86736.3|86686.3|86734.2|86684.2|86736.3|86686.3|86733|86683|40
1626966500000|2021-07-22 15:08:20|86734.7|86684.7|86736.2|86686.2|86738.3|86688.3|86734.5|86684.5|38
1626966510000|2021-07-22 15:08:30|86736.6|86686.6|86732.2|86682.2|86736.6|86686.6|86731|86681|48
1626966520000|2021-07-22 15:08:40|86731.9|86681.9|86720|86695|86732.8|86695|86717.4|86680.3|35
1626966530000|2021-07-22 15:08:50|86720.2|86695.2|86735.1|86685.1|86735.1|86697.2|86715.5|86679.5|41
1626966540000|2021-07-22 15:09:00|86735.3|86685.3|86728.4|86703.4|86742.5|86703.6|86721.6|86684.2|59
1626966550000|2021-07-22 15:09:10|86728.8|86703.8|86735.3|86685.3|86737.2|86704.1|86725|86684.9|52
1626966560000|2021-07-22 15:09:20|86735.4|86685.4|86729.9|86704.9|86741.1|86706.2|86729|86685|36
1626966570000|2021-07-22 15:09:30|86729.7|86704.7|86729.4|86704.4|86730.4|86705.4|86727.9|86702.9|33
1626966580000|2021-07-22 15:09:40|86730.1|86705.1|86731.2|86706.2|86732|86707|86728.3|86703.3|38
1626966590000|2021-07-22 15:09:50|86732.4|86707.4|86737|86712|86752|86713.1|86731.3|86699.4|43
1626966600000|2021-07-22 15:10:00|86737.1|86712.1|86748.7|86698.7|86753|86712.1|86735.9|86698.6|53
1626966610000|2021-07-22 15:10:10|86749|86699|86753|86703|86753.8|86703.8|86747.9|86697.9|48
1626966620000|2021-07-22 15:10:20|86753.4|86703.4|86739.5|86714.5|86754.3|86715.1|86739.1|86700.3|46
1626966630000|2021-07-22 15:10:30|86739.6|86714.6|86755.3|86705.3|86755.3|86714.6|86738.8|86702|38
1626966640000|2021-07-22 15:10:40|86754.5|86704.5|86745.3|86720.3|86758.6|86721.9|86742.9|86704.5|41
1626966650000|2021-07-22 15:10:50|86757.8|86707.8|86753.5|86703.5|86759.3|86709.3|86752.7|86702.7|37
1626966660000|2021-07-22 15:11:00|86752.6|86702.6|86760.2|86710.2|86760.6|86718.9|86742.1|86702.6|50
1626966670000|2021-07-22 15:11:10|86760.4|86710.4|86763.5|86713.5|86763.5|86713.5|86760.4|86710.4|51
1626966680000|2021-07-22 15:11:20|86764.2|86714.2|86761.3|86711.3|86764.3|86725.2|86748.7|86711.1|50
1626966690000|2021-07-22 15:11:30|86761|86711|86775.4|86725.4|86775.4|86738.2|86761|86711|55
1626966700000|2021-07-22 15:11:40|86774.9|86724.9|86773.8|86723.8|86778.3|86728.3|86772.8|86722.8|45
1626966710000|2021-07-22 15:11:50|86773.3|86723.3|86778.4|86728.4|86779.3|86729.3|86771.9|86721.9|44
1626966720000|2021-07-22 15:12:00|86778.3|86728.3|86775.8|86725.8|86778.9|86728.9|86775|86725|46
1626966730000|2021-07-22 15:12:10|86775.5|86725.5|86778|86728|86778.1|86728.1|86775|86725|38
1626966740000|2021-07-22 15:12:20|86778.1|86728.1|86775.2|86725.2|86778.6|86728.6|86775.1|86725.1|44
1626966750000|2021-07-22 15:12:30|86775.1|86725.1|86774.2|86724.2|86775.5|86725.5|86774|86724|37
1626966760000|2021-07-22 15:12:40|86773.6|86723.6|86760.5|86710.5|86774.1|86724.1|86759.5|86709.5|46
1626966770000|2021-07-22 15:12:50|86761.2|86711.2|86762.8|86712.8|86762.8|86712.8|86760.3|86710.3|46
1626966780000|2021-07-22 15:13:00|86761.4|86711.4|86763.8|86713.8|86765.5|86715.5|86759.5|86709.5|55
1626966790000|2021-07-22 15:13:10|86763.6|86713.6|86764.7|86714.7|86766.8|86716.8|86762.9|86712.9|52
1626966800000|2021-07-22 15:13:20|86764.8|86714.8|86766.9|86716.9|86768.1|86730|86755|86712.5|55
1626966810000|2021-07-22 15:13:30|86767.4|86717.4|86767.8|86717.8|86767.8|86717.8|86760.8|86710.8|49
1626966820000|2021-07-22 15:13:40|86769.9|86719.9|86766.7|86716.7|86770.4|86720.4|86766.6|86716.6|47
1626966830000|2021-07-22 15:13:50|86766.4|86716.4|86765.3|86715.3|86766.7|86716.7|86762.4|86712.4|24
1626966840000|2021-07-22 15:14:00|86764.4|86714.4|86768.3|86718.3|86769|86719|86762.7|86712.7|57
1626966850000|2021-07-22 15:14:10|86769.4|86719.4|86771.6|86721.6|86772.1|86722.1|86769.2|86719.2|40
1626966860000|2021-07-22 15:14:20|86771.2|86721.2|86777.5|86727.5|86777.5|86727.5|86771.2|86721.2|53
1626966870000|2021-07-22 15:14:30|86777.3|86727.3|86776.5|86726.5|86782.1|86732.1|86775.9|86725.9|54
1626966880000|2021-07-22 15:14:40|86776.6|86726.6|86775.5|86725.5|86776.6|86726.6|86773.5|86723.5|54
1626966890000|2021-07-22 15:14:50|86775.6|86725.6|86771.7|86721.7|86776.1|86726.1|86771.7|86721.7|47
1626966900000|2021-07-22 15:15:00|86769.6|86719.6|86771.7|86721.7|86771.8|86721.8|86766.6|86716.6|59
1626966910000|2021-07-22 15:15:10|86772|86722|86774.9|86724.9|86775.3|86725.3|86771.6|86721.6|55
1626966920000|2021-07-22 15:15:20|86775|86725|86770.5|86720.5|86775|86725|86770.2|86720.2|46
1626966930000|2021-07-22 15:15:30|86770.4|86720.4|86770.3|86720.3|86770.7|86720.7|86767.6|86717.6|54
1626966940000|2021-07-22 15:15:40|86770.1|86720.1|86770.6|86720.6|86771.2|86721.2|86769.9|86719.9|37
1626966950000|2021-07-22 15:15:50|86770.3|86720.3|86769.2|86719.2|86771.3|86721.3|86768.9|86718.9|37
1626966960000|2021-07-22 15:16:00|86768.9|86718.9|86774.9|86724.9|86774.9|86736.9|86757.6|86718.5|60
1626966970000|2021-07-22 15:16:10|86775|86725|86768.6|86718.6|86775.9|86725.9|86768.6|86718.6|42
1626966980000|2021-07-22 15:16:20|86768.1|86718.1|86763.8|86713.8|86772.1|86722.1|86763.3|86713.3|52
1626966990000|2021-07-22 15:16:30|86762.2|86712.2|86752.2|86702.2|86762.2|86714.8|86738.1|86700.5|50
1626967000000|2021-07-22 15:16:40|86752.5|86702.5|86730.4|86705.4|86752.5|86712.8|86730.4|86692.3|47
1626967010000|2021-07-22 15:16:50|86730.5|86705.5|86755.6|86705.6|86755.6|86705.7|86730.5|86693.3|59
1626967020000|2021-07-22 15:17:00|86754.1|86704.1|86733|86708|86755.8|86714.8|86733|86698.2|55
1626967030000|2021-07-22 15:17:10|86733.5|86708.5|86733|86708|86747.4|86708.9|86732.1|86694.7|47
1626967040000|2021-07-22 15:17:20|86732.7|86707.7|86730.9|86705.9|86747|86709.4|86730.2|86688.9|61
1626967050000|2021-07-22 15:17:30|86731.3|86706.3|86734.7|86709.7|86744|86711.1|86728|86694|48
1626967060000|2021-07-22 15:17:40|86735.9|86710.9|86735.4|86710.4|86737.7|86712.7|86734.1|86709.1|50
1626967070000|2021-07-22 15:17:50|86735.5|86710.5|86745.8|86695.8|86749.8|86710.5|86728.4|86695.8|53
1626967080000|2021-07-22 15:18:00|86746.2|86696.2|86745.9|86695.9|86746.7|86696.7|86745.7|86695.7|36
1626967090000|2021-07-22 15:18:10|86744.2|86694.2|86731.4|86681.4|86744.2|86702.7|86718.7|86681.4|52
1626967100000|2021-07-22 15:18:20|86732.1|86682.1|86736.4|86686.4|86739.6|86700.9|86718.9|86678.7|61
1626967110000|2021-07-22 15:18:30|86736.6|86686.6|86738.1|86688.1|86738.1|86699.8|86723.9|86684.1|39
1626967120000|2021-07-22 15:18:40|86738.7|86688.7|86739.8|86689.8|86742.7|86692.7|86738.3|86688.3|49
1626967130000|2021-07-22 15:18:50|86739.6|86689.6|86733|86683|86740|86690|86732|86682|38
1626967140000|2021-07-22 15:19:00|86733.7|86683.7|86724.5|86699.5|86736.9|86699.5|86718|86682.1|55
1626967150000|2021-07-22 15:19:10|86726.8|86701.8|86751.5|86701.5|86752.2|86709.1|86724.4|86688.5|67
1626967160000|2021-07-22 15:19:20|86751.3|86701.3|86754.1|86704.1|86758.5|86717.2|86737.1|86700.8|60
1626967170000|2021-07-22 15:19:30|86741.5|86716.5|86745.1|86695.1|86752.8|86716.5|86736.2|86693.3|50
1626967180000|2021-07-22 15:19:40|86745|86695|86751.5|86701.5|86753.1|86716.1|86732.2|86694.2|46
1626967190000|2021-07-22 15:19:50|86751.6|86701.6|86739.7|86714.7|86753.9|86714.7|86739.7|86699.9|43
1626967200000|2021-07-22 15:20:00|86739.8|86714.8|86744.1|86719.1|86756.4|86719.1|86737.6|86701.9|58
1626967210000|2021-07-22 15:20:10|86743.8|86718.8|86762.3|86712.3|86764.1|86723.4|86743.8|86705.9|53
1626967220000|2021-07-22 15:20:20|86762.1|86712.1|86760|86710|86764.5|86725.2|86745.6|86707.4|59
1626967230000|2021-07-22 15:20:30|86759.9|86709.9|86761.7|86711.7|86762.2|86725.5|86747.7|86708.5|58
1626967240000|2021-07-22 15:20:40|86761.8|86711.8|86756.3|86706.3|86761.8|86721.4|86743|86706.3|60
1626967250000|2021-07-22 15:20:50|86756.2|86706.2|86752|86702|86756.2|86713.4|86735.9|86699|58
1626967260000|2021-07-22 15:21:00|86750.8|86700.8|86743.5|86693.5|86750.8|86708.5|86732.4|86692.9|58
1626967270000|2021-07-22 15:21:10|86732.3|86707.3|86734.6|86709.6|86750.2|86710.7|86731.8|86694.5|53
1626967280000|2021-07-22 15:21:20|86734.9|86709.9|86733.2|86708.2|86749.9|86709.9|86732.8|86696.1|54
1626967290000|2021-07-22 15:21:30|86732.9|86707.9|86747.2|86697.2|86748.9|86712.5|86730.3|86692.6|60
1626967300000|2021-07-22 15:21:40|86747.3|86697.3|86738.6|86688.6|86747.6|86697.6|86733.5|86683.5|61
1626967310000|2021-07-22 15:21:50|86736.3|86686.3|86739.4|86689.4|86740|86701.3|86722.3|86684.4|51
1626967320000|2021-07-22 15:22:00|86739.2|86689.2|86743|86693|86743|86705.5|86727.1|86689.2|50
1626967330000|2021-07-22 15:22:10|86743.1|86693.1|86733.4|86708.4|86743.1|86709|86731.5|86693.1|37
1626967340000|2021-07-22 15:22:20|86733|86708|86734.1|86709.1|86747.5|86710.1|86732.4|86696.5|30
1626967350000|2021-07-22 15:22:30|86733.7|86708.7|86741.4|86691.4|86742.8|86708.7|86726.7|86691.2|63
1626967360000|2021-07-22 15:22:40|86741.8|86691.8|86749.2|86699.2|86750.2|86700.2|86740|86690|50
1626967370000|2021-07-22 15:22:50|86748.6|86698.6|86743.9|86718.9|86756.6|86718.9|86735.6|86697.7|59
1626967380000|2021-07-22 15:23:00|86743.7|86718.7|86756.3|86706.3|86757.3|86718.7|86743.7|86705.3|44
1626967390000|2021-07-22 15:23:10|86756.1|86706.1|86759.7|86709.7|86760|86710|86755.3|86705.3|41
1626967400000|2021-07-22 15:23:20|86759.6|86709.6|86758.4|86708.4|86759.6|86709.6|86758.2|86708.2|27
1626967410000|2021-07-22 15:23:30|86758.5|86708.5|86759.6|86709.6|86759.6|86709.6|86757.8|86707.8|36
1626967420000|2021-07-22 15:23:40|86759.1|86709.1|86761.3|86711.3|86763.2|86713.2|86758.8|86708.8|41
1626967430000|2021-07-22 15:23:50|86761.4|86711.4|86762.2|86712.2|86762.6|86712.6|86760.5|86710.5|46
1626967440000|2021-07-22 15:24:00|86763.3|86713.3|86761.8|86711.8|86766.6|86726.3|86750.7|86710.6|46
1626967450000|2021-07-22 15:24:10|86761.9|86711.9|86761.7|86711.7|86762.7|86712.7|86761.2|86711.2|36
1626967460000|2021-07-22 15:24:20|86761.6|86711.6|86762.5|86712.5|86763|86724|86749|86705.7|61
1626967470000|2021-07-22 15:24:30|86762|86712|86771.8|86721.8|86777.2|86730.1|86755.1|86712|55
1626967480000|2021-07-22 15:24:40|86771.6|86721.6|86775.8|86725.8|86777.2|86727.2|86769.7|86719.7|47
1626967490000|2021-07-22 15:24:50|86775.7|86725.7|86775.9|86725.9|86777.2|86727.2|86773.7|86723.7|31
1626967500000|2021-07-22 15:25:00|86775.8|86725.8|86783.6|86733.6|86785.6|86735.6|86775.8|86725.8|55
1626967510000|2021-07-22 15:25:10|86783.7|86733.7|86790.2|86740.2|86790.6|86740.6|86783.5|86733.5|55
1626967520000|2021-07-22 15:25:20|86790|86740|86792.5|86742.5|86794.8|86744.8|86785.7|86735.7|49
1626967530000|2021-07-22 15:25:30|86792.7|86742.7|86787.3|86737.3|86792.7|86742.7|86785.2|86735.2|44
1626967540000|2021-07-22 15:25:40|86787.6|86737.6|86795.2|86745.2|86796.5|86746.5|86787.2|86737.2|53
1626967550000|2021-07-22 15:25:50|86795.1|86745.1|86791.9|86741.9|86795.7|86745.7|86789.1|86739.1|40
1626967560000|2021-07-22 15:26:00|86792|86742|86795.1|86745.1|86795.6|86745.6|86792|86742|45
1626967570000|2021-07-22 15:26:10|86795.4|86745.4|86800.7|86750.7|86802.4|86752.4|86794.9|86744.9|54
1626967580000|2021-07-22 15:26:20|86801|86751|86808.3|86758.3|86808.3|86758.3|86801|86751|50
1626967590000|2021-07-22 15:26:30|86808.2|86758.2|86812.4|86762.4|86812.4|86762.4|86808|86758|48
1626967600000|2021-07-22 15:26:40|86812.2|86762.2|86816.6|86766.6|86817.9|86767.9|86810.1|86760.1|42
1626967610000|2021-07-22 15:26:50|86816.8|86766.8|86816.3|86766.3|86822.2|86786.7|86804.3|86766.1|63
1626967620000|2021-07-22 15:27:00|86816.2|86766.2|86817.7|86767.7|86821.8|86771.8|86815.2|86765.2|57
1626967630000|2021-07-22 15:27:10|86816.9|86766.9|86825.4|86775.4|86825.4|86775.4|86816.3|86766.3|57
1626967640000|2021-07-22 15:27:20|86826|86776|86825.3|86775.3|86826.7|86776.7|86822.5|86772.5|53
1626967650000|2021-07-22 15:27:30|86825.4|86775.4|86823.1|86773.1|86826.4|86776.4|86822.6|86772.6|55
1626967660000|2021-07-22 15:27:40|86823.7|86773.7|86824.9|86774.9|86826.1|86776.1|86822.2|86772.2|44
1626967670000|2021-07-22 15:27:50|86825.2|86775.2|86817.9|86767.9|86826.2|86783.8|86804.5|86767.6|48
1626967680000|2021-07-22 15:28:00|86804.2|86779.2|86817.6|86767.6|86820|86780.5|86804.2|86766.3|44
1626967690000|2021-07-22 15:28:10|86817.9|86767.9|86810.4|86760.4|86817.9|86777.6|86798.4|86759|59
1626967700000|2021-07-22 15:28:20|86809.9|86759.9|86813.6|86763.6|86813.6|86769.5|86793.2|86755.7|54
1626967710000|2021-07-22 15:28:30|86812.8|86762.8|86800.3|86775.3|86814.1|86775.3|86796.7|86757.9|59
1626967720000|2021-07-22 15:28:40|86800.1|86775.1|86815.6|86765.6|86815.6|86779.9|86800.1|86762.2|52
1626967730000|2021-07-22 15:28:50|86803.5|86778.5|86811.6|86786.6|86821.2|86787.5|86802|86768.5|65
1626967740000|2021-07-22 15:29:00|86811|86786|86806.7|86756.7|86822.9|86786.4|86798.7|86756.6|59
1626967750000|2021-07-22 15:29:10|86808.7|86758.7|86801.9|86751.9|86808.8|86758.8|86798.7|86748.7|62
1626967760000|2021-07-22 15:29:20|86802.5|86752.5|86797.6|86747.6|86803.9|86753.9|86795.7|86745.7|56
1626967770000|2021-07-22 15:29:30|86797.4|86747.4|86810.3|86760.3|86812.4|86774|86797.4|86747.4|62
1626967780000|2021-07-22 15:29:40|86810.6|86760.6|86795.9|86770.9|86810.6|86771.2|86795.7|86756.9|46
1626967790000|2021-07-22 15:29:50|86795.6|86770.6|86796.1|86771.1|86797.5|86772.5|86794.2|86769.2|36
1626967800000|2021-07-22 15:30:00|86796.3|86771.3|86809.3|86759.3|86811.7|86774.7|86795.1|86758|53
1626967810000|2021-07-22 15:30:10|86808.1|86758.1|86814.7|86764.7|86816.1|86766.1|86806.5|86756.5|50
1626967820000|2021-07-22 15:30:20|86814.8|86764.8|86814.1|86764.1|86815.7|86777.1|86801.3|86763|55
1626967830000|2021-07-22 15:30:30|86814.2|86764.2|86819.1|86769.1|86820.7|86770.7|86810.5|86760.5|53
1626967840000|2021-07-22 15:30:40|86816.6|86766.6|86815.8|86765.8|86818.4|86768.4|86815|86765|44
1626967850000|2021-07-22 15:30:50|86815.1|86765.1|86811.2|86761.2|86816|86766|86811|86761|55
1626967860000|2021-07-22 15:31:00|86811.1|86761.1|86807.1|86757.1|86812.7|86762.7|86806.2|86756.2|53
1626967870000|2021-07-22 15:31:10|86808|86758|86806.5|86756.5|86809|86759|86806.4|86756.4|46
1626967880000|2021-07-22 15:31:20|86806.7|86756.7|86805.4|86755.4|86810.5|86760.5|86805.1|86755.1|43
1626967890000|2021-07-22 15:31:30|86805.8|86755.8|86805.8|86755.8|86805.9|86755.9|86805|86755|37
1626967900000|2021-07-22 15:31:40|86805.7|86755.7|86806.2|86756.2|86806.9|86756.9|86805.3|86755.3|30
1626967910000|2021-07-22 15:31:50|86806.3|86756.3|86806|86756|86806.6|86756.6|86805.5|86755.5|39
1626967920000|2021-07-22 15:32:00|86806.2|86756.2|86811.9|86761.9|86811.9|86761.9|86806.2|86756.2|46
1626967930000|2021-07-22 15:32:10|86811.4|86761.4|86817.7|86767.7|86820.1|86770.1|86811.3|86761.3|50
1626967940000|2021-07-22 15:32:20|86816.8|86766.8|86817.1|86767.1|86817.5|86767.5|86814.6|86764.6|42
1626967950000|2021-07-22 15:32:30|86817.3|86767.3|86817.5|86767.5|86818|86768|86812.7|86762.7|48
1626967960000|2021-07-22 15:32:40|86817.4|86767.4|86815.5|86765.5|86817.7|86767.7|86811.4|86761.4|56
1626967970000|2021-07-22 15:32:50|86815.4|86765.4|86813.2|86763.2|86815.4|86765.4|86809.4|86759.4|64
1626967980000|2021-07-22 15:33:00|86812.8|86762.8|86808.4|86758.4|86813.2|86763.2|86808.4|86758.4|49
1626967990000|2021-07-22 15:33:10|86808.3|86758.3|86816.4|86766.4|86816.4|86766.4|86808.3|86758.3|45
1626968000000|2021-07-22 15:33:20|86816|86766|86816.8|86766.8|86817|86767|86812.1|86762.1|51
1626968010000|2021-07-22 15:33:30|86816.5|86766.5|86814.1|86764.1|86817.1|86767.1|86812.7|86762.7|42
1626968020000|2021-07-22 15:33:40|86813.5|86763.5|86811.3|86761.3|86813.8|86776.1|86799.1|86761.3|47
1626968030000|2021-07-22 15:33:50|86811.2|86761.2|86815.6|86765.6|86816.1|86766.1|86811.1|86761.1|35
1626968040000|2021-07-22 15:34:00|86815.8|86765.8|86818|86768|86818.5|86768.5|86814.3|86764.3|49
1626968050000|2021-07-22 15:34:10|86804.3|86779.3|86828.5|86778.5|86828.6|86779.3|86804.3|86766.9|51
1626968060000|2021-07-22 15:34:20|86828.6|86778.6|86841.5|86791.5|86845.6|86806.1|86828.4|86778.4|62
1626968070000|2021-07-22 15:34:30|86842.3|86792.3|86840.7|86790.7|86842.5|86792.5|86840.4|86790.4|37
1626968080000|2021-07-22 15:34:40|86840.5|86790.5|86846.2|86796.2|86846.2|86796.2|86840.5|86790.5|43
1626968090000|2021-07-22 15:34:50|86846.3|86796.3|86842.6|86792.6|86846.3|86796.3|86841.1|86791.1|55
1626968100000|2021-07-22 15:35:00|86842.2|86792.2|86848.1|86798.1|86849.2|86799.2|86840.6|86790.6|52
1626968110000|2021-07-22 15:35:10|86849.1|86799.1|86846.1|86796.1|86850.9|86800.9|86843.4|86793.4|51
1626968120000|2021-07-22 15:35:20|86845.6|86795.6|86845.5|86795.5|86850.2|86800.2|86843.7|86793.7|59
1626968130000|2021-07-22 15:35:30|86846.6|86796.6|86840.1|86790.1|86846.7|86796.7|86839.3|86789.3|48
1626968140000|2021-07-22 15:35:40|86840.8|86790.8|86844.5|86794.5|86846.4|86796.4|86835.6|86785.6|57
1626968150000|2021-07-22 15:35:50|86843.8|86793.8|86846.7|86796.7|86847.5|86797.5|86841.2|86791.2|48
1626968160000|2021-07-22 15:36:00|86846.5|86796.5|86847.7|86797.7|86848.6|86798.6|86844.2|86794.2|46
1626968170000|2021-07-22 15:36:10|86847.6|86797.6|86812.4|86762.4|86847.7|86797.7|86811.9|86761.9|57
1626968180000|2021-07-22 15:36:20|86813|86763|86835.5|86785.5|86835.5|86785.5|86813|86763|63
1626968190000|2021-07-22 15:36:30|86834.8|86784.8|86847.8|86797.8|86848.8|86798.8|86830.1|86780.1|71
1626968200000|2021-07-22 15:36:40|86846.3|86796.3|86842.5|86792.5|86848.3|86798.3|86840.5|86790.5|63
1626968210000|2021-07-22 15:36:50|86842.6|86792.6|86837.3|86787.3|86844.2|86794.2|86836.9|86786.9|50
1626968220000|2021-07-22 15:37:00|86837.5|86787.5|86835.9|86785.9|86837.5|86787.5|86832.4|86782.4|57
1626968230000|2021-07-22 15:37:10|86836.1|86786.1|86845|86795|86847.5|86797.5|86833.4|86783.4|55
1626968240000|2021-07-22 15:37:20|86845.4|86795.4|86849.6|86799.6|86850.3|86800.3|86845|86795|60
1626968250000|2021-07-22 15:37:30|86849.9|86799.9|86844.6|86794.6|86849.9|86799.9|86842.5|86792.5|49
1626968260000|2021-07-22 15:37:40|86844.4|86794.4|86843.7|86793.7|86845.3|86795.3|86840.3|86790.3|49
1626968270000|2021-07-22 15:37:50|86843.3|86793.3|86843.4|86793.4|86845|86795|86842.4|86792.4|55
1626968280000|2021-07-22 15:38:00|86843.5|86793.5|86840|86790|86845.1|86795.1|86839.8|86789.8|55
1626968290000|2021-07-22 15:38:10|86839.9|86789.9|86843.4|86793.4|86845.3|86795.3|86839.8|86789.8|48
1626968300000|2021-07-22 15:38:20|86842.9|86792.9|86845.6|86795.6|86848.1|86798.1|86842.4|86792.4|51
1626968310000|2021-07-22 15:38:30|86845.9|86795.9|86843.9|86793.9|86845.9|86795.9|86840.6|86790.6|37
1626968320000|2021-07-22 15:38:40|86844.2|86794.2|86842.9|86792.9|86844.4|86794.4|86841.7|86791.7|39
1626968330000|2021-07-22 15:38:50|86843.1|86793.1|86840.6|86790.6|86843.4|86793.4|86839|86789|33
1626968340000|2021-07-22 15:39:00|86838.9|86788.9|86850.9|86800.9|86850.9|86800.9|86838.6|86788.6|55
1626968350000|2021-07-22 15:39:10|86851.6|86801.6|86857.8|86807.8|86861.6|86811.6|86849.6|86799.6|62
1626968360000|2021-07-22 15:39:20|86857.9|86807.9|86864.4|86814.4|86864.4|86814.4|86856.2|86806.2|62
1626968370000|2021-07-22 15:39:30|86863.3|86813.3|86872.4|86822.4|86876.2|86826.2|86862.6|86812.6|73
1626968380000|2021-07-22 15:39:40|86871.1|86821.1|86860.5|86810.5|86872.6|86822.6|86858.8|86808.8|69
1626968390000|2021-07-22 15:39:50|86860.3|86810.3|86859.4|86809.4|86863.3|86813.3|86858.3|86808.3|60
1626968400000|2021-07-22 15:40:00|86859.1|86809.1|86861.6|86811.6|86867.2|86817.2|86856.3|86806.3|71
1626968410000|2021-07-22 15:40:10|86861.7|86811.7|86850.8|86800.8|86862.5|86812.5|86846.3|86796.3|61
1626968420000|2021-07-22 15:40:20|86850.6|86800.6|86855.4|86805.4|86858.2|86808.2|86850.5|86800.5|56
1626968430000|2021-07-22 15:40:30|86855.5|86805.5|86856.9|86806.9|86859.7|86819.7|86844.7|86802.4|65
1626968440000|2021-07-22 15:40:40|86857.2|86807.2|86859.8|86809.8|86862.5|86812.5|86856.9|86806.9|55
1626968450000|2021-07-22 15:40:50|86859.3|86809.3|86862.5|86812.5|86863.2|86813.2|86858.8|86808.8|56
1626968460000|2021-07-22 15:41:00|86862.7|86812.7|86864.2|86814.2|86864.9|86814.9|86859.3|86809.3|59
1626968470000|2021-07-22 15:41:10|86862.1|86812.1|86867.1|86817.1|86868.5|86818.5|86862.1|86812.1|61
1626968480000|2021-07-22 15:41:20|86867.6|86817.6|86865|86815|86869|86819|86865|86815|46
1626968490000|2021-07-22 15:41:30|86864.9|86814.9|86876.1|86826.1|86877.2|86827.2|86864.4|86814.4|55
1626968500000|2021-07-22 15:41:40|86878.3|86828.3|86875.2|86825.2|86878.3|86828.3|86874.6|86824.6|48
1626968510000|2021-07-22 15:41:50|86875.4|86825.4|86878.8|86828.8|86879.2|86829.2|86873.5|86823.5|57
1626968520000|2021-07-22 15:42:00|86879|86829|86876.3|86826.3|86879|86829|86874.2|86824.2|66
1626968530000|2021-07-22 15:42:10|86875.9|86825.9|86873.4|86823.4|86878.5|86828.5|86869.9|86819.9|62
1626968540000|2021-07-22 15:42:20|86872.2|86822.2|86862.8|86812.8|86872.4|86822.4|86856.4|86806.4|64
1626968550000|2021-07-22 15:42:30|86861.6|86811.6|86868.6|86818.6|86868.9|86818.9|86860.6|86810.6|55
1626968560000|2021-07-22 15:42:40|86868.4|86818.4|86886.6|86836.6|86896.1|86846.1|86868.4|86818.4|68
1626968570000|2021-07-22 15:42:50|86887.3|86837.3|86900|86850|86901.3|86851.3|86886.3|86836.3|50
1626968580000|2021-07-22 15:43:00|86899.6|86849.6|86908.2|86858.2|86910.6|86860.6|86899.4|86849.4|56
1626968590000|2021-07-22 15:43:10|86906.8|86856.8|86912.8|86862.8|86914|86864|86906.3|86856.3|49
1626968600000|2021-07-22 15:43:20|86913.2|86863.2|86927.9|86877.9|86929.7|86879.7|86913.2|86863.2|67
1626968610000|2021-07-22 15:43:30|86928|86878|86929|86879|86929.1|86879.1|86925.2|86875.2|54
1626968620000|2021-07-22 15:43:40|86928.7|86878.7|86920.3|86870.3|86929|86879|86920.1|86870.1|48
1626968630000|2021-07-22 15:43:50|86920.7|86870.7|86925.6|86875.6|86926.7|86876.7|86920.6|86870.6|52
1626968640000|2021-07-22 15:44:00|86924.9|86874.9|86916.4|86866.4|86927.2|86877.2|86916.2|86866.2|65
1626968650000|2021-07-22 15:44:10|86916.2|86866.2|86920.2|86870.2|86921.3|86871.3|86915.6|86865.6|66
1626968660000|2021-07-22 15:44:20|86921.3|86871.3|86925|86875|86929.2|86879.2|86921.3|86871.3|67
1626968670000|2021-07-22 15:44:30|86925.4|86875.4|86923.9|86873.9|86925.8|86875.8|86923.1|86873.1|58
1626968680000|2021-07-22 15:44:40|86923.7|86873.7|86926.3|86876.3|86927.9|86877.9|86923.7|86873.7|60
1626968690000|2021-07-22 15:44:50|86925.8|86875.8|86927|86877|86928.6|86878.6|86925.3|86875.3|66
1626968700000|2021-07-22 15:45:00|86926.7|86876.7|86933.6|86883.6|86938.3|86888.3|86924.1|86874.1|73
1626968710000|2021-07-22 15:45:10|86933.7|86883.7|86930.3|86880.3|86935.4|86885.4|86929.8|86879.8|46
1626968720000|2021-07-22 15:45:20|86930|86880|86930.4|86880.4|86931.1|86881.1|86929.2|86879.2|48
1626968730000|2021-07-22 15:45:30|86930.3|86880.3|86928.9|86878.9|86930.4|86880.4|86926.7|86876.7|49
1626968740000|2021-07-22 15:45:40|86929.1|86879.1|86927.9|86877.9|86929.7|86879.7|86925.5|86875.5|67
1626968750000|2021-07-22 15:45:50|86927.6|86877.6|86925.6|86875.6|86927.6|86877.6|86923.9|86873.9|60
1626968760000|2021-07-22 15:46:00|86925.5|86875.5|86926.2|86876.2|86928.4|86878.4|86924.3|86874.3|56
1626968770000|2021-07-22 15:46:10|86926.1|86876.1|86926.9|86876.9|86930.3|86880.3|86925.6|86875.6|61
1626968780000|2021-07-22 15:46:20|86927.2|86877.2|86927.2|86877.2|86927.4|86877.4|86922.1|86872.1|53
1626968790000|2021-07-22 15:46:30|86925.5|86875.5|86924.1|86874.1|86925.5|86875.5|86922.4|86872.4|52
1626968800000|2021-07-22 15:46:40|86924.5|86874.5|86926.4|86876.4|86927.3|86877.3|86923.6|86873.6|48
1626968810000|2021-07-22 15:46:50|86926.6|86876.6|86920.7|86870.7|86926.6|86876.6|86919.6|86869.6|47
1626968820000|2021-07-22 15:47:00|86920.9|86870.9|86918.7|86868.7|86920.9|86870.9|86914.5|86864.5|63
1626968830000|2021-07-22 15:47:10|86918.9|86868.9|86917.4|86867.4|86920.1|86870.1|86914|86864|64
1626968840000|2021-07-22 15:47:20|86916.8|86866.8|86916.5|86866.5|86918.9|86868.9|86916.5|86866.5|46
1626968850000|2021-07-22 15:47:30|86916.8|86866.8|86924.6|86874.6|86925.3|86875.3|86916.8|86866.8|50
1626968860000|2021-07-22 15:47:40|86925.3|86875.3|86923|86873|86925.5|86875.5|86920.2|86870.2|56
1626968870000|2021-07-22 15:47:50|86924.8|86874.8|86917.5|86867.5|86926.3|86876.3|86917.5|86867.5|38
1626968880000|2021-07-22 15:48:00|86917.7|86867.7|86929.9|86879.9|86929.9|86879.9|86917.7|86867.7|45
1626968890000|2021-07-22 15:48:10|86929.8|86879.8|86925.9|86875.9|86930.2|86880.2|86925.6|86875.6|46
1626968900000|2021-07-22 15:48:20|86925.7|86875.7|86928.5|86878.5|86929.7|86879.7|86922.9|86872.9|52
1626968910000|2021-07-22 15:48:30|86928.2|86878.2|86924.8|86874.8|86928.7|86878.7|86924|86874|54
1626968920000|2021-07-22 15:48:40|86924.9|86874.9|86918.1|86868.1|86925.1|86875.1|86917.4|86867.4|53
1626968930000|2021-07-22 15:48:50|86917.7|86867.7|86903.5|86853.5|86917.8|86867.8|86890.3|86851.2|59
1626968940000|2021-07-22 15:49:00|86903.4|86853.4|86905.3|86855.3|86909.4|86859.4|86902|86852|60
1626968950000|2021-07-22 15:49:10|86905.4|86855.4|86904.3|86854.3|86907.5|86857.5|86904.3|86854.3|57
1626968960000|2021-07-22 15:49:20|86904.5|86854.5|86901.9|86851.9|86904.9|86854.9|86900.8|86850.8|59
1626968970000|2021-07-22 15:49:30|86901.8|86851.8|86905.6|86855.6|86907|86857|86899.8|86849.8|48
1626968980000|2021-07-22 15:49:40|86905.3|86855.3|86905.2|86855.2|86907.2|86857.2|86899.8|86849.8|59
1626968990000|2021-07-22 15:49:50|86903.9|86853.9|86908.6|86858.6|86908.9|86858.9|86902.4|86852.4|65
1626969000000|2021-07-22 15:50:00|86909.1|86859.1|86902.8|86852.8|86910.1|86867.9|86890.7|86852.3|52
1626969010000|2021-07-22 15:50:10|86903.5|86853.5|86909.1|86859.1|86910.1|86860.1|86902.8|86852.8|45
1626969020000|2021-07-22 15:50:20|86909.3|86859.3|86910.1|86860.1|86911.5|86861.5|86908.9|86858.9|35
1626969030000|2021-07-22 15:50:30|86910.7|86860.7|86911.9|86861.9|86913.2|86863.2|86908.6|86858.6|49
1626969040000|2021-07-22 15:50:40|86911.8|86861.8|86913.7|86863.7|86916.4|86866.4|86910.7|86860.7|43
1626969050000|2021-07-22 15:50:50|86913.3|86863.3|86913.7|86863.7|86914.5|86864.5|86912.7|86862.7|34
1626969060000|2021-07-22 15:51:00|86913.8|86863.8|86907.3|86857.3|86913.8|86863.8|86907|86857|50
1626969070000|2021-07-22 15:51:10|86907.4|86857.4|86909.9|86859.9|86910.5|86860.5|86907.1|86857.1|37
1626969080000|2021-07-22 15:51:20|86909.7|86859.7|86908.6|86858.6|86910|86871.5|86894.3|86856.2|54
1626969090000|2021-07-22 15:51:30|86909.5|86859.5|86913.3|86863.3|86914.7|86864.7|86909.1|86859.1|34
1626969100000|2021-07-22 15:51:40|86913.4|86863.4|86912.8|86862.8|86914.4|86864.4|86912.1|86862.1|38
1626969110000|2021-07-22 15:51:50|86912.9|86862.9|86913.9|86863.9|86914.5|86864.5|86912.4|86862.4|26
1626969120000|2021-07-22 15:52:00|86914.1|86864.1|86913.2|86863.2|86916|86866|86912.9|86862.9|47
1626969130000|2021-07-22 15:52:10|86913.3|86863.3|86913.2|86863.2|86913.8|86863.8|86912.8|86862.8|33
1626969140000|2021-07-22 15:52:20|86913.1|86863.1|86912.1|86862.1|86913.1|86863.1|86910.3|86860.3|46
1626969150000|2021-07-22 15:52:30|86911.7|86861.7|86911|86861|86912.4|86862.4|86910.1|86860.1|28
1626969160000|2021-07-22 15:52:40|86910.8|86860.8|86910.4|86860.4|86911.2|86861.2|86910.1|86860.1|41
1626969170000|2021-07-22 15:52:50|86910.2|86860.2|86913.7|86863.7|86913.9|86863.9|86909.9|86859.9|38
1626969180000|2021-07-22 15:53:00|86913.8|86863.8|86915.5|86865.5|86915.6|86865.6|86912.8|86862.8|42
1626969190000|2021-07-22 15:53:10|86915.9|86865.9|86909.3|86859.3|86919.1|86878.2|86895.7|86858.9|61
1626969200000|2021-07-22 15:53:20|86909|86859|86893|86868|86909.4|86868.4|86892.6|86855|41
1626969210000|2021-07-22 15:53:30|86893.1|86868.1|86906.8|86856.8|86909.2|86868.3|86893.1|86851.7|51
1626969220000|2021-07-22 15:53:40|86906.9|86856.9|86903.8|86853.8|86907.2|86857.2|86901.8|86851.8|46
1626969230000|2021-07-22 15:53:50|86903.7|86853.7|86901.9|86851.9|86904.8|86854.8|86900.6|86850.6|47
1626969240000|2021-07-22 15:54:00|86902|86852|86905.1|86855.1|86907.6|86857.6|86901.6|86851.6|45
1626969250000|2021-07-22 15:54:10|86904.4|86854.4|86904.1|86854.1|86905.2|86867.6|86891.7|86853.8|41
1626969260000|2021-07-22 15:54:20|86904.3|86854.3|86903.6|86853.6|86904.3|86854.3|86902.9|86852.9|27
1626969270000|2021-07-22 15:54:30|86903.7|86853.7|86904.7|86854.7|86905.5|86855.5|86903.7|86853.7|25
1626969280000|2021-07-22 15:54:40|86905|86855|86905.2|86855.2|86905.4|86855.4|86904.5|86854.5|26
1626969290000|2021-07-22 15:54:50|86905.1|86855.1|86894.2|86844.2|86905.3|86858.5|86883.5|86842.5|34
1626969300000|2021-07-22 15:55:00|86894.5|86844.5|86878.5|86828.5|86894.5|86844.5|86877.8|86827.8|62
1626969310000|2021-07-22 15:55:10|86878.8|86828.8|86877|86827|86879.7|86829.7|86876.8|86826.8|45
1626969320000|2021-07-22 15:55:20|86877.7|86827.7|86878.9|86828.9|86880.6|86830.6|86877.3|86827.3|48
1626969330000|2021-07-22 15:55:30|86879|86829|86869.2|86819.2|86879|86836.1|86861.1|86818.8|62
1626969340000|2021-07-22 15:55:40|86869.1|86819.1|86866.5|86816.5|86869.1|86819.1|86865.8|86815.8|46
1626969350000|2021-07-22 15:55:50|86866.3|86816.3|86868.3|86818.3|86868.6|86818.6|86864.6|86814.6|43
1626969360000|2021-07-22 15:56:00|86868.4|86818.4|86870.6|86820.6|86871.1|86821.1|86867.6|86817.6|57
1626969370000|2021-07-22 15:56:10|86870.7|86820.7|86871.8|86821.8|86872.2|86822.2|86870.7|86820.7|35
1626969380000|2021-07-22 15:56:20|86871.4|86821.4|86872.5|86822.5|86873|86823|86870.6|86820.6|43
1626969390000|2021-07-22 15:56:30|86872.3|86822.3|86874.8|86824.8|86874.8|86824.8|86872.3|86822.3|40
1626969400000|2021-07-22 15:56:40|86874.5|86824.5|86873.9|86823.9|86874.9|86824.9|86870.9|86820.9|41
1626969410000|2021-07-22 15:56:50|86875|86825|86870.3|86820.3|86875|86825|86869.5|86819.5|41
1626969420000|2021-07-22 15:57:00|86870.4|86820.4|86863.9|86813.9|86870.4|86820.4|86863.1|86813.1|59
1626969430000|2021-07-22 15:57:10|86864.1|86814.1|86866.9|86816.9|86867.8|86829.8|86853.9|86812.7|47
1626969440000|2021-07-22 15:57:20|86866.7|86816.7|86866.1|86816.1|86867.5|86817.5|86864.8|86814.8|50
1626969450000|2021-07-22 15:57:30|86865.8|86815.8|86867.7|86817.7|86868|86818|86865|86815|54
1626969460000|2021-07-22 15:57:40|86867.4|86817.4|86865.7|86815.7|86868.3|86818.3|86865|86815|39
1626969470000|2021-07-22 15:57:50|86865.8|86815.8|86842.3|86792.3|86866.2|86828.8|86826.9|86776.9|49
1626969480000|2021-07-22 15:58:00|86841.4|86791.4|86850.7|86800.7|86850.7|86800.7|86840.5|86790.5|63
1626969490000|2021-07-22 15:58:10|86850.2|86800.2|86851.7|86801.7|86853.1|86803.1|86850|86800|50
1626969500000|2021-07-22 15:58:20|86851.8|86801.8|86847.9|86797.9|86852.8|86810.7|86834.4|86797.1|49
1626969510000|2021-07-22 15:58:30|86847.6|86797.6|86847.5|86797.5|86848.4|86807.9|86830.2|86792.1|54
1626969520000|2021-07-22 15:58:40|86844.9|86794.9|86838.7|86813.7|86851.7|86815.1|86830.6|86794.9|56
1626969530000|2021-07-22 15:58:50|86838.1|86813.1|86859.4|86809.4|86859.9|86817.3|86837.8|86801.4|52
1626969540000|2021-07-22 15:59:00|86858.5|86808.5|86862.7|86812.7|86869.2|86819.2|86858.5|86808.5|68
1626969550000|2021-07-22 15:59:10|86862.3|86812.3|86870.8|86820.8|86871.1|86821.1|86858.5|86808.5|56
1626969560000|2021-07-22 15:59:20|86870.6|86820.6|86870.6|86820.6|86874.2|86824.2|86869.3|86819.3|49
1626969570000|2021-07-22 15:59:30|86871|86821|86871.1|86821.1|86873|86823|86870.2|86820.2|51
1626969580000|2021-07-22 15:59:40|86870.8|86820.8|86873|86823|86873|86823|86868.9|86818.9|44
1626969590000|2021-07-22 15:59:50|86873.6|86823.6|86877.1|86827.1|86881.1|86836.6|86859.7|86821.5|53
1626969600000|2021-07-22 16:00:00|86876.7|86826.7|86877.5|86827.5|86879.5|86829.5|86872.1|86822.1|49
1626969610000|2021-07-22 16:00:10|86877.7|86827.7|86877.1|86827.1|86879.2|86829.2|86876.7|86826.7|39
1626969620000|2021-07-22 16:00:20|86875.3|86825.3|86883.7|86833.7|86883.7|86833.7|86871.6|86821.6|60
1626969630000|2021-07-22 16:00:30|86884|86834|86879.3|86829.3|86886.4|86836.4|86878.1|86828.1|63
1626969640000|2021-07-22 16:00:40|86879.5|86829.5|86884.3|86834.3|86885.6|86835.6|86879.4|86829.4|55
1626969650000|2021-07-22 16:00:50|86884.4|86834.4|86879.9|86829.9|86885.7|86835.7|86879.8|86829.8|63
1626969660000|2021-07-22 16:01:00|86879.6|86829.6|86873.1|86823.1|86881.1|86831.1|86873.1|86823.1|56
1626969670000|2021-07-22 16:01:10|86873.2|86823.2|86869|86819|86873.7|86823.7|86867.6|86817.6|49
1626969680000|2021-07-22 16:01:20|86868.7|86818.7|86863.9|86813.9|86871.8|86821.8|86857.7|86807.7|58
1626969690000|2021-07-22 16:01:30|86862.5|86812.5|86864.3|86814.3|86865.7|86815.7|86859.6|86809.6|58
1626969700000|2021-07-22 16:01:40|86864.4|86814.4|86865.7|86815.7|86866.1|86816.1|86863|86813|47
1626969710000|2021-07-22 16:01:50|86866.9|86816.9|86870.7|86820.7|86870.7|86820.7|86865.4|86815.4|47
1626969720000|2021-07-22 16:02:00|86868.8|86818.8|86877.5|86827.5|86883.6|86833.6|86866.3|86816.3|69
1626969730000|2021-07-22 16:02:10|86876.9|86826.9|86875|86825|86879.6|86829.6|86873|86823|45
1626969740000|2021-07-22 16:02:20|86874.9|86824.9|86875.6|86825.6|86878.3|86828.3|86874.9|86824.9|32
1626969750000|2021-07-22 16:02:30|86875.8|86825.8|86874.3|86824.3|86877.6|86827.6|86874|86824|49
1626969760000|2021-07-22 16:02:40|86874.1|86824.1|86872.1|86822.1|86874.2|86824.2|86868.1|86818.1|58
1626969770000|2021-07-22 16:02:50|86872|86822|86870.2|86820.2|86872|86822|86868.2|86818.2|61
1626969780000|2021-07-22 16:03:00|86870.1|86820.1|86877.7|86827.7|86879.7|86829.7|86870.1|86820.1|63
1626969790000|2021-07-22 16:03:10|86878.1|86828.1|86882.7|86832.7|86883.2|86833.2|86877.8|86827.8|60
1626969800000|2021-07-22 16:03:20|86882.8|86832.8|86886.2|86836.2|86887.9|86837.9|86881.2|86831.2|57
1626969810000|2021-07-22 16:03:30|86887|86837|86887.7|86837.7|86890.7|86840.7|86886.4|86836.4|64
1626969820000|2021-07-22 16:03:40|86887.8|86837.8|86891.2|86841.2|86892|86842|86887.4|86837.4|43
1626969830000|2021-07-22 16:03:50|86891.3|86841.3|86894.2|86844.2|86896.8|86846.8|86891.3|86841.3|56
1626969840000|2021-07-22 16:04:00|86894.4|86844.4|86898.5|86848.5|86899.5|86849.5|86894.2|86844.2|47
1626969850000|2021-07-22 16:04:10|86898.1|86848.1|86900|86850|86903.3|86853.3|86896.9|86846.9|52
1626969860000|2021-07-22 16:04:20|86899.3|86849.3|86901.2|86851.2|86901.7|86851.7|86896.8|86846.8|64
1626969870000|2021-07-22 16:04:30|86899.7|86849.7|86898.5|86848.5|86901.9|86851.9|86898.4|86848.4|56
1626969880000|2021-07-22 16:04:40|86898.4|86848.4|86907.4|86857.4|86908.4|86858.4|86897.9|86847.9|68
1626969890000|2021-07-22 16:04:50|86907.9|86857.9|86919.5|86869.5|86921.9|86871.9|86907.9|86857.9|72
1626969900000|2021-07-22 16:05:00|86919.4|86869.4|86918.1|86868.1|86920.7|86870.7|86917.4|86867.4|52
1626969910000|2021-07-22 16:05:10|86917.7|86867.7|86918.2|86868.2|86919.6|86869.6|86917.3|86867.3|55
1626969920000|2021-07-22 16:05:20|86917.8|86867.8|86919.9|86869.9|86920.8|86870.8|86917.8|86867.8|41
1626969930000|2021-07-22 16:05:30|86919.8|86869.8|86919|86869|86919.9|86869.9|86917.1|86867.1|52
1626969940000|2021-07-22 16:05:40|86919.2|86869.2|86918.4|86868.4|86923|86873|86918.4|86868.4|55
1626969950000|2021-07-22 16:05:50|86918.6|86868.6|86918.7|86868.7|86919.7|86869.7|86917.3|86867.3|52
1626969960000|2021-07-22 16:06:00|86918.9|86868.9|86916.6|86866.6|86919.3|86869.3|86916.3|86866.3|43
1626969970000|2021-07-22 16:06:10|86916.7|86866.7|86917.7|86867.7|86918.7|86868.7|86916.5|86866.5|35
1626969980000|2021-07-22 16:06:20|86917.6|86867.6|86914.7|86864.7|86917.6|86867.6|86914|86864|41
1626969990000|2021-07-22 16:06:30|86914.3|86864.3|86923.4|86873.4|86923.9|86873.9|86913.5|86863.5|59
1626970000000|2021-07-22 16:06:40|86921.5|86871.5|86917.3|86867.3|86922.6|86872.6|86917.3|86867.3|57
1626970010000|2021-07-22 16:06:50|86917.2|86867.2|86915.4|86865.4|86918.7|86868.7|86914.8|86864.8|59
1626970020000|2021-07-22 16:07:00|86915.5|86865.5|86922.5|86872.5|86924.1|86874.1|86914.9|86864.9|59
1626970030000|2021-07-22 16:07:10|86922.4|86872.4|86924.6|86874.6|86925.7|86875.7|86922.2|86872.2|44
1626970040000|2021-07-22 16:07:20|86924.5|86874.5|86922.6|86872.6|86924.5|86874.5|86921.5|86871.5|45
1626970050000|2021-07-22 16:07:30|86922.3|86872.3|86923.2|86873.2|86924.2|86874.2|86921.8|86871.8|37
1626970060000|2021-07-22 16:07:40|86923.1|86873.1|86923.1|86873.1|86923.7|86873.7|86922.2|86872.2|36
1626970070000|2021-07-22 16:07:50|86923.2|86873.2|86922.5|86872.5|86924|86874|86922.2|86872.2|42
1626970080000|2021-07-22 16:08:00|86922.4|86872.4|86920.9|86870.9|86923.2|86873.2|86920.9|86870.9|41
1626970090000|2021-07-22 16:08:10|86921|86871|86921.3|86871.3|86922.2|86872.2|86919.7|86869.7|39
1626970100000|2021-07-22 16:08:20|86921.2|86871.2|86917.7|86867.7|86921.9|86871.9|86917.1|86867.1|57
1626970110000|2021-07-22 16:08:30|86916.8|86866.8|86920.8|86870.8|86920.8|86870.8|86915.2|86865.2|41
1626970120000|2021-07-22 16:08:40|86920.5|86870.5|86918.8|86868.8|86921.8|86871.8|86917.9|86867.9|41
1626970130000|2021-07-22 16:08:50|86918.5|86868.5|86920.8|86870.8|86922.6|86872.6|86918.5|86868.5|47
1626970140000|2021-07-22 16:09:00|86920.9|86870.9|86920.1|86870.1|86923.4|86873.4|86919.6|86869.6|53
1626970150000|2021-07-22 16:09:10|86920.3|86870.3|86916.4|86866.4|86920.8|86870.8|86914.7|86864.7|53
1626970160000|2021-07-22 16:09:20|86916.5|86866.5|86918.8|86868.8|86921.3|86871.3|86915.8|86865.8|56
1626970170000|2021-07-22 16:09:30|86918.9|86868.9|86922.1|86872.1|86923.4|86873.4|86917.4|86867.4|53
1626970180000|2021-07-22 16:09:40|86921.9|86871.9|86923|86873|86925|86875|86921.1|86871.1|55
1626970190000|2021-07-22 16:09:50|86922.7|86872.7|86920.5|86870.5|86925.1|86875.1|86919.1|86869.1|57
1626970200000|2021-07-22 16:10:00|86920.6|86870.6|86921.1|86871.1|86921.4|86871.4|86916.8|86866.8|51
1626970210000|2021-07-22 16:10:10|86920.4|86870.4|86924.6|86874.6|86926.3|86876.3|86915.5|86865.5|48
1626970220000|2021-07-22 16:10:20|86924.7|86874.7|86918.1|86868.1|86926.3|86876.3|86918.1|86868.1|51
1626970230000|2021-07-22 16:10:30|86918.7|86868.7|86921.9|86871.9|86924.5|86874.5|86918|86868|52
1626970240000|2021-07-22 16:10:40|86922.1|86872.1|86915.2|86865.2|86922.1|86872.1|86915.2|86865.2|45
1626970250000|2021-07-22 16:10:50|86915.3|86865.3|86912.9|86862.9|86918.7|86868.7|86911.4|86861.4|53
1626970260000|2021-07-22 16:11:00|86912.7|86862.7|86912.9|86862.9|86912.9|86862.9|86908.5|86858.5|57
1626970270000|2021-07-22 16:11:10|86913|86863|86911.8|86861.8|86914.5|86864.5|86911.8|86861.8|31
1626970280000|2021-07-22 16:11:20|86911.5|86861.5|86911.2|86861.2|86912.1|86862.1|86909.3|86859.3|46
1626970290000|2021-07-22 16:11:30|86910.6|86860.6|86909.7|86859.7|86911.2|86861.2|86909.5|86859.5|38
1626970300000|2021-07-22 16:11:40|86909.5|86859.5|86908.9|86858.9|86909.8|86859.8|86908|86858|29
1626970310000|2021-07-22 16:11:50|86909.1|86859.1|86912.9|86862.9|86913.4|86863.4|86908.8|86858.8|37
1626970320000|2021-07-22 16:12:00|86913.1|86863.1|86919.4|86869.4|86920.1|86870.1|86913.1|86863.1|45
1626970330000|2021-07-22 16:12:10|86919.2|86869.2|86916.8|86866.8|86919.8|86869.8|86916.8|86866.8|40
1626970340000|2021-07-22 16:12:20|86916.6|86866.6|86914.8|86864.8|86916.6|86866.6|86914.6|86864.6|36
1626970350000|2021-07-22 16:12:30|86914.9|86864.9|86918.2|86868.2|86918.2|86868.2|86914.9|86864.9|43
1626970360000|2021-07-22 16:12:40|86918.3|86868.3|86919.5|86869.5|86919.8|86869.8|86917.8|86867.8|40
1626970370000|2021-07-22 16:12:50|86919.6|86869.6|86924.2|86874.2|86924.2|86874.2|86919.6|86869.6|50
1626970380000|2021-07-22 16:13:00|86924|86874|86918.6|86868.6|86924.3|86874.3|86918.6|86868.6|49
1626970390000|2021-07-22 16:13:10|86917.9|86867.9|86927.8|86877.8|86928.4|86878.4|86917.1|86867.1|50
1626970400000|2021-07-22 16:13:20|86927.4|86877.4|86927.5|86877.5|86928.2|86878.2|86926.1|86876.1|31
1626970410000|2021-07-22 16:13:30|86926.9|86876.9|86917|86867|86927.6|86877.6|86917|86867|50
1626970420000|2021-07-22 16:13:40|86917.4|86867.4|86918.2|86868.2|86918.2|86868.2|86916.5|86866.5|39
1626970430000|2021-07-22 16:13:50|86917.9|86867.9|86915.7|86865.7|86918.8|86868.8|86914.6|86864.6|44
1626970440000|2021-07-22 16:14:00|86915.8|86865.8|86912.7|86862.7|86919.2|86869.2|86912.4|86862.4|51
1626970450000|2021-07-22 16:14:10|86912.4|86862.4|86913.4|86863.4|86914|86864|86911.6|86861.6|32
1626970460000|2021-07-22 16:14:20|86913.5|86863.5|86911|86861|86914.6|86864.6|86910.2|86860.2|44
1626970470000|2021-07-22 16:14:30|86911.4|86861.4|86901.5|86851.5|86911.9|86861.9|86900.6|86850.6|48
1626970480000|2021-07-22 16:14:40|86901.4|86851.4|86902.2|86852.2|86902.6|86852.6|86901.2|86851.2|38
1626970490000|2021-07-22 16:14:50|86902.5|86852.5|86899.3|86849.3|86902.9|86852.9|86899.3|86849.3|32
1626970500000|2021-07-22 16:15:00|86900.2|86850.2|86899.5|86849.5|86900.5|86850.5|86898.6|86848.6|56
1626970510000|2021-07-22 16:15:10|86899.4|86849.4|86891.8|86841.8|86899.5|86849.5|86891.6|86841.6|54
1626970520000|2021-07-22 16:15:20|86892.5|86842.5|86891.5|86841.5|86893.2|86843.2|86890.1|86840.1|48
1626970530000|2021-07-22 16:15:30|86891.7|86841.7|86889.4|86839.4|86892.4|86842.4|86889.1|86839.1|40
1626970540000|2021-07-22 16:15:40|86890.4|86840.4|86888.7|86838.7|86890.8|86840.8|86888.3|86838.3|33
1626970550000|2021-07-22 16:15:50|86888.1|86838.1|86894.4|86844.4|86894.5|86844.5|86886.4|86836.4|53
1626970560000|2021-07-22 16:16:00|86892.5|86842.5|86894|86844|86895|86845|86891.9|86841.9|30
1626970570000|2021-07-22 16:16:10|86894.2|86844.2|86892.8|86842.8|86895.4|86845.4|86892.7|86842.7|18
1626970580000|2021-07-22 16:16:20|86892.1|86842.1|86892.6|86842.6|86893.6|86843.6|86892.1|86842.1|28
1626970590000|2021-07-22 16:16:30|86892.8|86842.8|86888.6|86838.6|86893|86843|86886|86836|50
1626970600000|2021-07-22 16:16:40|86888.7|86838.7|86884.7|86834.7|86888.8|86838.8|86884.7|86834.7|45
1626970610000|2021-07-22 16:16:50|86885.3|86835.3|86881.9|86831.9|86887.1|86837.1|86881.9|86831.9|48
1626970620000|2021-07-22 16:17:00|86882.3|86832.3|86881.3|86831.3|86883.6|86833.6|86880.3|86830.3|45
1626970630000|2021-07-22 16:17:10|86881.6|86831.6|86882.5|86832.5|86883.2|86833.2|86879.8|86829.8|45
1626970640000|2021-07-22 16:17:20|86882.6|86832.6|86885|86835|86885|86835|86881.7|86831.7|40
1626970650000|2021-07-22 16:17:30|86884.7|86834.7|86881.9|86831.9|86888.8|86838.8|86881.6|86831.6|49
1626970660000|2021-07-22 16:17:40|86881.8|86831.8|86880.7|86830.7|86882.3|86832.3|86879.4|86829.4|45
1626970670000|2021-07-22 16:17:50|86881.1|86831.1|86882.2|86832.2|86885.6|86835.6|86879.5|86829.5|52
1626970680000|2021-07-22 16:18:00|86882.4|86832.4|86884.5|86834.5|86884.5|86834.5|86881.6|86831.6|39
1626970690000|2021-07-22 16:18:10|86884.2|86834.2|86886.3|86836.3|86888.8|86838.8|86883.8|86833.8|58
1626970700000|2021-07-22 16:18:20|86886.1|86836.1|86887.2|86837.2|86888.9|86838.9|86885.5|86835.5|54
1626970710000|2021-07-22 16:18:30|86887.6|86837.6|86884.2|86834.2|86888.2|86838.2|86884.2|86834.2|39
1626970720000|2021-07-22 16:18:40|86884.4|86834.4|86884.1|86834.1|86885.4|86835.4|86883.1|86833.1|34
1626970730000|2021-07-22 16:18:50|86883.9|86833.9|86887|86837|86888.9|86838.9|86883.5|86833.5|35
1626970740000|2021-07-22 16:19:00|86887.3|86837.3|86889.8|86839.8|86890.5|86840.5|86887.3|86837.3|47
1626970750000|2021-07-22 16:19:10|86889.6|86839.6|86887.3|86837.3|86890|86840|86887|86837|36
1626970760000|2021-07-22 16:19:20|86887.4|86837.4|86887.3|86837.3|86887.9|86837.9|86885.1|86835.1|40
1626970770000|2021-07-22 16:19:30|86887|86837|86892.6|86842.6|86892.8|86842.8|86886.1|86836.1|48
1626970780000|2021-07-22 16:19:40|86892.7|86842.7|86891.4|86841.4|86893.6|86843.6|86890.4|86840.4|50
1626970790000|2021-07-22 16:19:50|86891.8|86841.8|86892.6|86842.6|86893.1|86843.1|86891.1|86841.1|35
1626970800000|2021-07-22 16:20:00|86892.5|86842.5|86889.1|86839.1|86893.6|86843.6|86889|86839|48
1626970810000|2021-07-22 16:20:10|86889.2|86839.2|86890.4|86840.4|86891|86841|86889.1|86839.1|31
1626970820000|2021-07-22 16:20:20|86890.5|86840.5|86891|86841|86891.3|86841.3|86889.5|86839.5|39
1626970830000|2021-07-22 16:20:30|86891.1|86841.1|86897.6|86847.6|86897.6|86847.6|86889.8|86839.8|38
1626970840000|2021-07-22 16:20:40|86897.5|86847.5|86895.6|86845.6|86897.5|86847.5|86895|86845|49
1626970850000|2021-07-22 16:20:50|86896.1|86846.1|86901.8|86851.8|86902.9|86852.9|86895.8|86845.8|37
1626970860000|2021-07-22 16:21:00|86901.9|86851.9|86912.3|86862.3|86913.8|86863.8|86900.8|86850.8|66
1626970870000|2021-07-22 16:21:10|86912.2|86862.2|86924.1|86874.1|86924.1|86874.1|86911.9|86861.9|56
1626970880000|2021-07-22 16:21:20|86924.5|86874.5|86920.8|86870.8|86924.9|86874.9|86916.2|86866.2|60
1626970890000|2021-07-22 16:21:30|86921.8|86871.8|86921.3|86871.3|86922.4|86872.4|86920.8|86870.8|46
1626970900000|2021-07-22 16:21:40|86920.7|86870.7|86925.8|86875.8|86927.3|86877.3|86920.7|86870.7|53
1626970910000|2021-07-22 16:21:50|86927.5|86877.5|86928.8|86878.8|86930.6|86880.6|86927.5|86877.5|50
1626970920000|2021-07-22 16:22:00|86929|86879|86927.9|86877.9|86933.6|86883.6|86927.4|86877.4|59
1626970930000|2021-07-22 16:22:10|86928.3|86878.3|86928.1|86878.1|86928.7|86878.7|86927.4|86877.4|35
1626970940000|2021-07-22 16:22:20|86928.4|86878.4|86922.6|86872.6|86928.7|86878.7|86921.5|86871.5|35
1626970950000|2021-07-22 16:22:30|86922.3|86872.3|86924.5|86874.5|86924.9|86874.9|86921.9|86871.9|37
1626970960000|2021-07-22 16:22:40|86924.7|86874.7|86927.2|86877.2|86928.8|86878.8|86923|86873|47
1626970970000|2021-07-22 16:22:50|86926.9|86876.9|86923.3|86873.3|86926.9|86876.9|86922.2|86872.2|46
1626970980000|2021-07-22 16:23:00|86923|86873|86920.1|86870.1|86926.5|86876.5|86918.7|86868.7|54
1626970990000|2021-07-22 16:23:10|86919.6|86869.6|86921.9|86871.9|86922.8|86872.8|86918.5|86868.5|48
1626971000000|2021-07-22 16:23:20|86922.1|86872.1|86912.6|86862.6|86922.7|86872.7|86911.5|86861.5|57
1626971010000|2021-07-22 16:23:30|86912.8|86862.8|86910.1|86860.1|86913.9|86863.9|86909.1|86859.1|44
1626971020000|2021-07-22 16:23:40|86910.2|86860.2|86911.7|86861.7|86912.5|86862.5|86909.9|86859.9|31
1626971030000|2021-07-22 16:23:50|86911.4|86861.4|86913.3|86863.3|86914.3|86864.3|86911.4|86861.4|36
1626971040000|2021-07-22 16:24:00|86913.1|86863.1|86911.8|86861.8|86914.8|86864.8|86910.8|86860.8|53
1626971050000|2021-07-22 16:24:10|86911.6|86861.6|86913|86863|86913.2|86863.2|86910.2|86860.2|43
1626971060000|2021-07-22 16:24:20|86913.5|86863.5|86917.2|86867.2|86917.5|86867.5|86913.3|86863.3|37
1626971070000|2021-07-22 16:24:30|86917|86867|86918.8|86868.8|86922.1|86872.1|86916.9|86866.9|52
1626971080000|2021-07-22 16:24:40|86918.7|86868.7|86919.5|86869.5|86920.9|86870.9|86918.6|86868.6|43
1626971090000|2021-07-22 16:24:50|86919.4|86869.4|86916.1|86866.1|86919.5|86869.5|86914.8|86864.8|36
1626971100000|2021-07-22 16:25:00|86915.9|86865.9|86918.1|86868.1|86918.3|86868.3|86915|86865|40
1626971110000|2021-07-22 16:25:10|86918.3|86868.3|86915.8|86865.8|86921.7|86871.7|86915.3|86865.3|53
1626971120000|2021-07-22 16:25:20|86916.1|86866.1|86922|86872|86922.2|86872.2|86914.6|86864.6|42
1626971130000|2021-07-22 16:25:30|86924.1|86874.1|86927.3|86877.3|86927.8|86877.8|86922.8|86872.8|47
1626971140000|2021-07-22 16:25:40|86927.6|86877.6|86926.6|86876.6|86927.6|86877.6|86925.4|86875.4|34
1626971150000|2021-07-22 16:25:50|86926.5|86876.5|86922.9|86872.9|86926.5|86876.5|86922.2|86872.2|33
1626971160000|2021-07-22 16:26:00|86923.4|86873.4|86924.3|86874.3|86925.3|86875.3|86922.6|86872.6|42
1626971170000|2021-07-22 16:26:10|86924.5|86874.5|86925.5|86875.5|86929.2|86879.2|86923.9|86873.9|46
1626971180000|2021-07-22 16:26:20|86925.6|86875.6|86927.1|86877.1|86931.1|86881.1|86925.6|86875.6|44
1626971190000|2021-07-22 16:26:30|86927.4|86877.4|86934.3|86884.3|86935|86885|86926.9|86876.9|56
1626971200000|2021-07-22 16:26:40|86934.5|86884.5|86933.5|86883.5|86935.2|86885.2|86933.1|86883.1|50
1626971210000|2021-07-22 16:26:50|86933.7|86883.7|86932.3|86882.3|86934|86884|86932.2|86882.2|39
1626971220000|2021-07-22 16:27:00|86932.4|86882.4|86931.2|86881.2|86932.9|86882.9|86931.2|86881.2|40
1626971230000|2021-07-22 16:27:10|86930.8|86880.8|86931.1|86881.1|86931.1|86881.1|86929.1|86879.1|37
1626971240000|2021-07-22 16:27:20|86931.3|86881.3|86931.8|86881.8|86932.8|86882.8|86930.5|86880.5|29
1626971250000|2021-07-22 16:27:30|86931.4|86881.4|86930.1|86880.1|86931.7|86881.7|86927.5|86877.5|39
1626971260000|2021-07-22 16:27:40|86930.2|86880.2|86931.9|86881.9|86932.1|86882.1|86929.6|86879.6|29
1626971270000|2021-07-22 16:27:50|86931.3|86881.3|86932.5|86882.5|86933.4|86883.4|86930.5|86880.5|27
1626971280000|2021-07-22 16:28:00|86932.8|86882.8|86930.7|86880.7|86933.5|86883.5|86930.5|86880.5|42
1626971290000|2021-07-22 16:28:10|86930.6|86880.6|86926.6|86876.6|86932.4|86882.4|86925.4|86875.4|44
1626971300000|2021-07-22 16:28:20|86926.4|86876.4|86924.2|86874.2|86926.4|86876.4|86923.9|86873.9|42
1626971310000|2021-07-22 16:28:30|86924.4|86874.4|86929.3|86879.3|86930.4|86895.7|86920.7|86874.4|49
1626971320000|2021-07-22 16:28:40|86929.5|86879.5|86933.9|86883.9|86934.9|86884.9|86928.8|86878.8|48
1626971330000|2021-07-22 16:28:50|86933.8|86883.8|86934.1|86884.1|86934.5|86884.5|86933.4|86883.4|29
1626971340000|2021-07-22 16:29:00|86934.2|86884.2|86927.3|86877.3|86934.2|86884.2|86926.8|86876.8|38
1626971350000|2021-07-22 16:29:10|86927|86877|86917.7|86867.7|86927|86877|86916.7|86866.7|48
1626971360000|2021-07-22 16:29:20|86917.9|86867.9|86915.6|86865.6|86918.4|86868.4|86913.6|86863.6|39
1626971370000|2021-07-22 16:29:30|86915.2|86865.2|86910.4|86860.4|86915.2|86865.2|86910.1|86860.1|50
1626971380000|2021-07-22 16:29:40|86910.8|86860.8|86910.4|86860.4|86911.4|86861.4|86910.3|86860.3|39
1626971390000|2021-07-22 16:29:50|86909.9|86859.9|86906.5|86856.5|86910.8|86860.8|86904.8|86854.8|39
1626971400000|2021-07-22 16:30:00|86905.9|86855.9|86911.1|86861.1|86911.1|86861.1|86905.9|86855.9|55
1626971410000|2021-07-22 16:30:10|86910.9|86860.9|86914.5|86864.5|86916.1|86866.1|86910.3|86860.3|48
1626971420000|2021-07-22 16:30:20|86914.4|86864.4|86914.5|86864.5|86915.6|86865.6|86914.2|86864.2|25
1626971430000|2021-07-22 16:30:30|86914.3|86864.3|86914.4|86864.4|86916.8|86866.8|86913.7|86863.7|45
1626971440000|2021-07-22 16:30:40|86914.7|86864.7|86917.6|86867.6|86917.6|86867.6|86914.7|86864.7|33
1626971450000|2021-07-22 16:30:50|86917.3|86867.3|86918.3|86868.3|86918.9|86868.9|86916.4|86866.4|27
1626971460000|2021-07-22 16:31:00|86918.2|86868.2|86922.7|86872.7|86922.8|86872.8|86917.3|86867.3|48
1626971470000|2021-07-22 16:31:10|86922.6|86872.6|86920.7|86870.7|86923|86873|86920.3|86870.3|48
1626971480000|2021-07-22 16:31:20|86921.2|86871.2|86921.8|86871.8|86923.6|86873.6|86919.2|86869.2|51
1626971490000|2021-07-22 16:31:30|86921.9|86871.9|86923.2|86873.2|86925.4|86875.4|86921.9|86871.9|41
1626971500000|2021-07-22 16:31:40|86923.3|86873.3|86921.1|86871.1|86923.8|86873.8|86921.1|86871.1|34
1626971510000|2021-07-22 16:31:50|86920.9|86870.9|86915.7|86865.7|86920.9|86870.9|86915.5|86865.5|54
1626971520000|2021-07-22 16:32:00|86916.3|86866.3|86913.1|86863.1|86917.2|86867.2|86912.6|86862.6|46
1626971530000|2021-07-22 16:32:10|86913.5|86863.5|86922.6|86872.6|86924.8|86874.8|86912.8|86862.8|54
1626971540000|2021-07-22 16:32:20|86922.5|86872.5|86923.4|86873.4|86924.2|86874.2|86921.7|86871.7|39
1626971550000|2021-07-22 16:32:30|86923.3|86873.3|86923.8|86873.8|86924.9|86874.9|86922.6|86872.6|39
1626971560000|2021-07-22 16:32:40|86923.9|86873.9|86922.4|86872.4|86924.4|86874.4|86922.4|86872.4|34
1626971570000|2021-07-22 16:32:50|86921.8|86871.8|86921.4|86871.4|86923.1|86873.1|86921.2|86871.2|46
1626971580000|2021-07-22 16:33:00|86921.5|86871.5|86922.9|86872.9|86922.9|86872.9|86920.1|86870.1|41
1626971590000|2021-07-22 16:33:10|86923.2|86873.2|86921.2|86871.2|86924.1|86874.1|86921.1|86871.1|37
1626971600000|2021-07-22 16:33:20|86921.4|86871.4|86923.9|86873.9|86924.2|86874.2|86920.3|86870.3|40
1626971610000|2021-07-22 16:33:30|86924.1|86874.1|86924.7|86874.7|86928.7|86878.7|86923.7|86873.7|50
1626971620000|2021-07-22 16:33:40|86924.4|86874.4|86925.2|86875.2|86926.3|86876.3|86923.5|86873.5|36
1626971630000|2021-07-22 16:33:50|86924.9|86874.9|86918.7|86868.7|86925.4|86875.4|86918.7|86868.7|44
1626971640000|2021-07-22 16:34:00|86919.9|86869.9|86919|86869|86919.9|86869.9|86918.5|86868.5|46
1626971650000|2021-07-22 16:34:10|86918.9|86868.9|86917.7|86867.7|86920.9|86870.9|86917.5|86867.5|46
1626971660000|2021-07-22 16:34:20|86917.6|86867.6|86920.9|86870.9|86923.6|86873.6|86916.1|86866.1|47
1626971670000|2021-07-22 16:34:30|86921.1|86871.1|86918.3|86868.3|86921.1|86871.1|86917.7|86867.7|38
1626971680000|2021-07-22 16:34:40|86918.4|86868.4|86917.4|86867.4|86918.7|86868.7|86916.7|86866.7|33
1626971690000|2021-07-22 16:34:50|86916.9|86866.9|86919|86869|86919|86869|86916.6|86866.6|35
1626971700000|2021-07-22 16:35:00|86919.1|86869.1|86918.1|86868.1|86919.1|86869.1|86917.5|86867.5|20
1626971710000|2021-07-22 16:35:10|86917.8|86867.8|86919|86869|86919.4|86869.4|86917.5|86867.5|23
1626971720000|2021-07-22 16:35:20|86919.1|86869.1|86916.4|86866.4|86919.1|86869.1|86915.6|86865.6|38
1626971730000|2021-07-22 16:35:30|86916.5|86866.5|86916.3|86866.3|86917.2|86867.2|86915.6|86865.6|30
1626971740000|2021-07-22 16:35:40|86915.8|86865.8|86917.1|86867.1|86917.1|86867.1|86915.8|86865.8|17
1626971750000|2021-07-22 16:35:50|86916.8|86866.8|86917.4|86867.4|86917.8|86867.8|86916|86866|15
1626971760000|2021-07-22 16:36:00|86917.6|86867.6|86916.9|86866.9|86918.3|86868.3|86915.3|86865.3|29
1626971770000|2021-07-22 16:36:10|86916.5|86866.5|86916.7|86866.7|86917.3|86867.3|86916.4|86866.4|19
1626971780000|2021-07-22 16:36:20|86916.6|86866.6|86913.5|86863.5|86917.7|86867.7|86913.5|86863.5|23
1626971790000|2021-07-22 16:36:30|86913.1|86863.1|86915.4|86865.4|86916.2|86866.2|86913.1|86863.1|27
1626971800000|2021-07-22 16:36:40|86914.6|86864.6|86918.3|86868.3|86920.1|86870.1|86914.6|86864.6|41
1626971810000|2021-07-22 16:36:50|86918.4|86868.4|86919.5|86869.5|86919.6|86869.6|86917.7|86867.7|34
1626971820000|2021-07-22 16:37:00|86919.4|86869.4|86930.4|86880.4|86934.4|86884.4|86919|86869|46
1626971830000|2021-07-22 16:37:10|86930.3|86880.3|86935.6|86885.6|86935.6|86885.6|86930|86880|48
1626971840000|2021-07-22 16:37:20|86936|86886|86931.8|86881.8|86936.2|86886.2|86931.3|86881.3|52
1626971850000|2021-07-22 16:37:30|86931.6|86881.6|86925|86875|86931.9|86881.9|86924.7|86874.7|45
1626971860000|2021-07-22 16:37:40|86925.1|86875.1|86928.2|86878.2|86928.2|86878.2|86925.1|86875.1|39
1626971870000|2021-07-22 16:37:50|86928.1|86878.1|86927.5|86877.5|86928.8|86878.8|86926.8|86876.8|52
1626971880000|2021-07-22 16:38:00|86927.3|86877.3|86933.5|86883.5|86934.5|86884.5|86926.7|86876.7|60
1626971890000|2021-07-22 16:38:10|86934|86884|86930.1|86880.1|86934.3|86884.3|86930.1|86880.1|51
1626971900000|2021-07-22 16:38:20|86929.6|86879.6|86930.9|86880.9|86932.6|86882.6|86929.5|86879.5|54
1626971910000|2021-07-22 16:38:30|86931|86881|86931.6|86881.6|86931.6|86881.6|86928.9|86878.9|39
1626971920000|2021-07-22 16:38:40|86931.3|86881.3|86930|86880|86931.5|86881.5|86927.3|86877.3|58
1626971930000|2021-07-22 16:38:50|86930.3|86880.3|86931.9|86881.9|86932.1|86882.1|86929.6|86879.6|41
1626971940000|2021-07-22 16:39:00|86930.9|86880.9|86926.7|86876.7|86931.1|86881.1|86926.6|86876.6|48
1626971950000|2021-07-22 16:39:10|86927.1|86877.1|86922|86872|86928.5|86878.5|86921.5|86871.5|60
1626971960000|2021-07-22 16:39:20|86922.4|86872.4|86924.9|86874.9|86925.2|86875.2|86921.7|86871.7|51
1626971970000|2021-07-22 16:39:30|86924.8|86874.8|86922.6|86872.6|86925.4|86875.4|86921.2|86871.2|55
1626971980000|2021-07-22 16:39:40|86922.8|86872.8|86925.4|86875.4|86926.1|86876.1|86921.5|86871.5|60
1626971990000|2021-07-22 16:39:50|86925|86875|86899.7|86849.7|86925.3|86875.3|86898.8|86848.8|54
1626972000000|2021-07-22 16:40:00|86899.6|86849.6|86903.5|86853.5|86904.5|86854.5|86899.1|86849.1|48
1626972010000|2021-07-22 16:40:10|86903.8|86853.8|86915.1|86865.1|86916.3|86866.3|86901|86851|68
1626972020000|2021-07-22 16:40:20|86913.7|86863.7|86915.1|86865.1|86915.5|86865.5|86912.9|86862.9|49
1626972030000|2021-07-22 16:40:30|86915.2|86865.2|86912.4|86862.4|86918.1|86868.1|86912.4|86862.4|58
1626972040000|2021-07-22 16:40:40|86914|86864|86913.9|86863.9|86915.9|86865.9|86912.7|86862.7|31
1626972050000|2021-07-22 16:40:50|86913.6|86863.6|86912.6|86862.6|86916|86866|86912.6|86862.6|58
1626972060000|2021-07-22 16:41:00|86912.4|86862.4|86913.3|86863.3|86914.2|86864.2|86912.4|86862.4|34
1626972070000|2021-07-22 16:41:10|86913.2|86863.2|86913.8|86863.8|86915.8|86865.8|86913.1|86863.1|41
1626972080000|2021-07-22 16:41:20|86914.4|86864.4|86933.6|86883.6|86935.2|86885.2|86913.4|86863.4|50
1626972090000|2021-07-22 16:41:30|86933.2|86883.2|86937.7|86887.7|86938.5|86888.5|86933.2|86883.2|53
1626972100000|2021-07-22 16:41:40|86939.7|86889.7|86933.1|86883.1|86941.4|86891.4|86931.3|86881.3|57
1626972110000|2021-07-22 16:41:50|86932.4|86882.4|86931.1|86881.1|86932.9|86882.9|86929.2|86879.2|57
1626972120000|2021-07-22 16:42:00|86930.9|86880.9|86930.6|86880.6|86931.4|86881.4|86930|86880|40
1626972130000|2021-07-22 16:42:10|86930.2|86880.2|86928.5|86878.5|86931.8|86881.8|86928.3|86878.3|40
1626972140000|2021-07-22 16:42:20|86928.8|86878.8|86926|86876|86928.8|86878.8|86926|86876|55
1626972150000|2021-07-22 16:42:30|86926.7|86876.7|86929|86879|86931.2|86881.2|86925.4|86875.4|58
1626972160000|2021-07-22 16:42:40|86929.7|86879.7|86932.9|86882.9|86934.9|86884.9|86929.7|86879.7|58
1626972170000|2021-07-22 16:42:50|86932.8|86882.8|86932.8|86882.8|86934.9|86884.9|86932.3|86882.3|53
1626972180000|2021-07-22 16:43:00|86934.5|86884.5|86930.1|86880.1|86935.2|86885.2|86928.5|86878.5|56
1626972190000|2021-07-22 16:43:10|86929.4|86879.4|86934.6|86884.6|86935.1|86885.1|86928.5|86878.5|60
1626972200000|2021-07-22 16:43:20|86934.4|86884.4|86929|86879|86935.2|86885.2|86928.4|86878.4|45
1626972210000|2021-07-22 16:43:30|86929.1|86879.1|86926.2|86876.2|86929.6|86879.6|86925.5|86875.5|46
1626972220000|2021-07-22 16:43:40|86926|86876|86926.3|86876.3|86927.6|86877.6|86924.4|86874.4|60
1626972230000|2021-07-22 16:43:50|86927.1|86877.1|86919.9|86869.9|86927.2|86877.2|86919.9|86869.9|49
1626972240000|2021-07-22 16:44:00|86919.6|86869.6|86912.3|86862.3|86919.7|86869.7|86908.8|86858.8|62
1626972250000|2021-07-22 16:44:10|86911.9|86861.9|86913.4|86863.4|86914.3|86864.3|86911|86861|60
1626972260000|2021-07-22 16:44:20|86913.5|86863.5|86914.7|86864.7|86916.4|86866.4|86913|86863|63
1626972270000|2021-07-22 16:44:30|86914.9|86864.9|86913.1|86863.1|86916.6|86866.6|86910.6|86860.6|56
1626972280000|2021-07-22 16:44:40|86912.4|86862.4|86916.5|86866.5|86916.5|86866.5|86912.4|86862.4|48
1626972290000|2021-07-22 16:44:50|86916.2|86866.2|86913.5|86863.5|86916.4|86866.4|86911.5|86861.5|57
1626972300000|2021-07-22 16:45:00|86913.7|86863.7|86911.9|86861.9|86914.8|86864.8|86911.7|86861.7|49
1626972310000|2021-07-22 16:45:10|86912.1|86862.1|86915.3|86865.3|86916.9|86866.9|86911.9|86861.9|30
1626972320000|2021-07-22 16:45:20|86915.9|86865.9|86917.9|86867.9|86918.6|86868.6|86915.9|86865.9|41
1626972330000|2021-07-22 16:45:30|86917.5|86867.5|86919.8|86869.8|86921.1|86871.1|86917.3|86867.3|51
1626972340000|2021-07-22 16:45:40|86920.2|86870.2|86913.8|86863.8|86920.2|86870.2|86911.8|86861.8|50
1626972350000|2021-07-22 16:45:50|86913.7|86863.7|86909.6|86859.6|86915|86865|86907.7|86857.7|61
1626972360000|2021-07-22 16:46:00|86910.3|86860.3|86905.5|86855.5|86910.3|86860.3|86903|86853|58
1626972370000|2021-07-22 16:46:10|86906|86856|86904.6|86854.6|86906.1|86856.1|86904.2|86854.2|39
1626972380000|2021-07-22 16:46:20|86904.5|86854.5|86896.4|86846.4|86904.8|86854.8|86896.4|86846.4|43
1626972390000|2021-07-22 16:46:30|86895.2|86845.2|86893.7|86843.7|86896.8|86846.8|86893.7|86843.7|64
1626972400000|2021-07-22 16:46:40|86893.9|86843.9|86892.5|86842.5|86895.8|86845.8|86892.2|86842.2|60
1626972410000|2021-07-22 16:46:50|86893.1|86843.1|86891|86841|86893.1|86843.1|86890.4|86840.4|55
1626972420000|2021-07-22 16:47:00|86890.7|86840.7|86885.9|86835.9|86891.7|86841.7|86885.9|86835.9|46
1626972430000|2021-07-22 16:47:10|86886.3|86836.3|86888.2|86838.2|86888.2|86838.2|86885.5|86835.5|32
1626972440000|2021-07-22 16:47:20|86888.1|86838.1|86885.4|86835.4|86888.2|86838.2|86884|86834|46
1626972450000|2021-07-22 16:47:30|86884.9|86834.9|86884.9|86834.9|86885.3|86835.3|86884|86834|32
1626972460000|2021-07-22 16:47:40|86885.1|86835.1|86886.2|86836.2|86888.4|86838.4|86884.9|86834.9|49
1626972470000|2021-07-22 16:47:50|86886.3|86836.3|86887.8|86837.8|86888|86838|86884.5|86834.5|43
1626972480000|2021-07-22 16:48:00|86887.3|86837.3|86883.8|86833.8|86887.3|86837.3|86883.8|86833.8|41
1626972490000|2021-07-22 16:48:10|86883.6|86833.6|86883.4|86833.4|86883.7|86833.7|86882.3|86832.3|39
1626972500000|2021-07-22 16:48:20|86883.6|86833.6|86885.8|86835.8|86887|86837|86883.3|86833.3|42
1626972510000|2021-07-22 16:48:30|86885.6|86835.6|86885.2|86835.2|86886.9|86836.9|86884.9|86834.9|46
1626972520000|2021-07-22 16:48:40|86885.1|86835.1|86886.2|86836.2|86886.5|86836.5|86884.8|86834.8|33
1626972530000|2021-07-22 16:48:50|86886.3|86836.3|86887.7|86837.7|86890.4|86840.4|86881.6|86831.6|49
1626972540000|2021-07-22 16:49:00|86888|86838|86886.8|86836.8|86888.5|86838.5|86885.6|86835.6|54
1626972550000|2021-07-22 16:49:10|86887.1|86837.1|86887.5|86837.5|86889.9|86839.9|86887|86837|43
1626972560000|2021-07-22 16:49:20|86886.9|86836.9|86886.9|86836.9|86888.2|86838.2|86886.8|86836.8|27
1626972570000|2021-07-22 16:49:30|86886.7|86836.7|86890.7|86840.7|86890.8|86840.8|86886.7|86836.7|36
1626972580000|2021-07-22 16:49:40|86890.3|86840.3|86890.7|86840.7|86891.2|86841.2|86889.4|86839.4|60
1626972590000|2021-07-22 16:49:50|86890.9|86840.9|86890.7|86840.7|86893.2|86843.2|86889.6|86839.6|49
1626972600000|2021-07-22 16:50:00|86890.6|86840.6|86885.2|86835.2|86891.7|86841.7|86883.2|86833.2|39
1626972610000|2021-07-22 16:50:10|86885.3|86835.3|86886.5|86836.5|86887.4|86837.4|86884|86834|46
1626972620000|2021-07-22 16:50:20|86887.8|86837.8|86887.9|86837.9|86889.4|86839.4|86886.6|86836.6|37
1626972630000|2021-07-22 16:50:30|86888.6|86838.6|86887.7|86837.7|86889.4|86839.4|86886.7|86836.7|40
1626972640000|2021-07-22 16:50:40|86888|86838|86888.9|86838.9|86889.4|86839.4|86886.3|86836.3|33
1626972650000|2021-07-22 16:50:50|86888.4|86838.4|86887.1|86837.1|86889.4|86839.4|86886.1|86836.1|40
1626972660000|2021-07-22 16:51:00|86886.7|86836.7|86888.9|86838.9|86892.2|86842.2|86885.1|86835.1|54
1626972670000|2021-07-22 16:51:10|86889.1|86839.1|86886.5|86836.5|86889.5|86839.5|86886.2|86836.2|37
1626972680000|2021-07-22 16:51:20|86886.2|86836.2|86886.5|86836.5|86887.3|86837.3|86886.2|86836.2|25
1626972690000|2021-07-22 16:51:30|86886.6|86836.6|86882.8|86832.8|86887.4|86837.4|86880.7|86830.7|38
1626972700000|2021-07-22 16:51:40|86882.3|86832.3|86882.2|86832.2|86883.1|86842.8|86867.1|86829.5|35
1626972710000|2021-07-22 16:51:50|86881.7|86831.7|86881.2|86831.2|86881.7|86831.7|86880.4|86830.4|25
1626972720000|2021-07-22 16:52:00|86880.8|86830.8|86880.1|86830.1|86881.4|86831.4|86880.1|86830.1|26
1626972730000|2021-07-22 16:52:10|86880.2|86830.2|86881.6|86831.6|86881.6|86831.6|86877.5|86827.5|33
1626972740000|2021-07-22 16:52:20|86881.2|86831.2|86880.6|86830.6|86885.2|86835.2|86880.3|86830.3|49
1626972750000|2021-07-22 16:52:30|86880.4|86830.4|86881.3|86831.3|86881.7|86831.7|86880.2|86830.2|23
1626972760000|2021-07-22 16:52:40|86881.1|86831.1|86882|86832|86882.9|86832.9|86881.1|86831.1|19
1626972770000|2021-07-22 16:52:50|86882.2|86832.2|86880.7|86830.7|86882.2|86832.2|86880.5|86830.5|45
1626972780000|2021-07-22 16:53:00|86880.9|86830.9|86880.7|86830.7|86881.1|86831.1|86880.4|86830.4|23
1626972790000|2021-07-22 16:53:10|86879.3|86829.3|86878.9|86828.9|86879.8|86829.8|86878.6|86828.6|26
1626972800000|2021-07-22 16:53:20|86879|86829|86880.3|86830.3|86880.3|86830.3|86878.1|86828.1|36
1626972810000|2021-07-22 16:53:30|86880.1|86830.1|86881.1|86831.1|86881.3|86831.3|86880|86830|20
1626972820000|2021-07-22 16:53:40|86880.7|86830.7|86879.2|86829.2|86880.8|86830.8|86879.2|86829.2|24
1626972830000|2021-07-22 16:53:50|86879.3|86829.3|86878.7|86828.7|86880.2|86830.2|86878.6|86828.6|27
1626972840000|2021-07-22 16:54:00|86878.6|86828.6|86865.1|86840.1|86881.9|86842.7|86864.9|86827.5|53
1626972850000|2021-07-22 16:54:10|86877.1|86827.1|86876.1|86826.1|86878.3|86828.3|86875.9|86825.9|43
1626972860000|2021-07-22 16:54:20|86876.2|86826.2|86876.9|86826.9|86877.2|86827.2|86875.5|86825.5|26
1626972870000|2021-07-22 16:54:30|86876.7|86826.7|86876.7|86826.7|86877|86827|86875.8|86825.8|27
1626972880000|2021-07-22 16:54:40|86876.6|86826.6|86877|86827|86877.1|86827.1|86876.5|86826.5|18
1626972890000|2021-07-22 16:54:50|86877.1|86827.1|86879.3|86829.3|86880.4|86830.4|86876.3|86826.3|25
1626972900000|2021-07-22 16:55:00|86869.8|86844.8|86870.8|86845.8|86871.4|86846.4|86868.5|86843.5|40
1626972910000|2021-07-22 16:55:10|86870.9|86845.9|86882.2|86832.2|86886.4|86848.1|86870.9|86832.1|41
1626972920000|2021-07-22 16:55:20|86881.7|86831.7|86879|86829|86882|86832|86878|86828|33
1626972930000|2021-07-22 16:55:30|86878.9|86828.9|86879.6|86829.6|86880.8|86830.8|86877.4|86827.4|37
1626972940000|2021-07-22 16:55:40|86879.3|86829.3|86876.2|86826.2|86882.9|86832.9|86876.2|86826.2|31
1626972950000|2021-07-22 16:55:50|86876|86826|86875.6|86825.6|86876.3|86826.3|86874.6|86824.6|32
1626972960000|2021-07-22 16:56:00|86875.3|86825.3|86874.8|86824.8|86877|86838|86862.7|86823.8|38
1626972970000|2021-07-22 16:56:10|86874.7|86824.7|86867.5|86817.5|86874.7|86824.7|86866.4|86816.4|39
1626972980000|2021-07-22 16:56:20|86867.7|86817.7|86867.9|86817.9|86869.5|86819.5|86865.7|86815.7|36
1626972990000|2021-07-22 16:56:30|86867.5|86817.5|86868.3|86818.3|86870.1|86820.1|86867.5|86817.5|45
1626973000000|2021-07-22 16:56:40|86868|86818|86868.2|86818.2|86869|86819|86867.6|86817.6|23
1626973010000|2021-07-22 16:56:50|86868|86818|86867.7|86817.7|86868.5|86818.5|86867.4|86817.4|21
1626973020000|2021-07-22 16:57:00|86867.5|86817.5|86867.3|86817.3|86868.6|86818.6|86866.9|86816.9|14
1626973030000|2021-07-22 16:57:10|86867.1|86817.1|86868.7|86818.7|86869.3|86819.3|86867.1|86817.1|25
1626973040000|2021-07-22 16:57:20|86868.5|86818.5|86867.3|86817.3|86868.5|86818.5|86867.3|86817.3|17
1626973050000|2021-07-22 16:57:30|86867|86817|86866.8|86816.8|86868.3|86818.3|86865.6|86815.6|36
1626973060000|2021-07-22 16:57:40|86866.5|86816.5|86861.6|86811.6|86866.5|86816.5|86861.2|86811.2|26
1626973070000|2021-07-22 16:57:50|86861.4|86811.4|86860.2|86810.2|86862.7|86812.7|86860.2|86810.2|36
1626973080000|2021-07-22 16:58:00|86860.8|86810.8|86859.3|86809.3|86862.1|86812.1|86859.3|86809.3|40
1626973090000|2021-07-22 16:58:10|86859.4|86809.4|86861.2|86811.2|86862.6|86812.6|86857.4|86807.4|43
1626973100000|2021-07-22 16:58:20|86861.7|86811.7|86866.7|86816.7|86867|86826.5|86851.1|86811.3|48
1626973110000|2021-07-22 16:58:30|86865.8|86815.8|86865.7|86815.7|86867.2|86817.2|86865.5|86815.5|40
1626973120000|2021-07-22 16:58:40|86865.5|86815.5|86861.5|86811.5|86866.2|86816.2|86861.5|86811.5|43
1626973130000|2021-07-22 16:58:50|86860.6|86810.6|86860.6|86810.6|86862|86812|86860.4|86810.4|31
1626973140000|2021-07-22 16:59:00|86860.8|86810.8|86861.2|86811.2|86862.2|86812.2|86860.6|86810.6|29
1626973150000|2021-07-22 16:59:10|86861|86811|86860.9|86810.9|86863|86813|86860.9|86810.9|39
1626973160000|2021-07-22 16:59:20|86860.5|86810.5|86861.9|86811.9|86862.7|86812.7|86860.5|86810.5|34
1626973170000|2021-07-22 16:59:30|86862.1|86812.1|86862.6|86812.6|86863.5|86813.5|86860.7|86810.7|32
1626973180000|2021-07-22 16:59:40|86861.7|86811.7|86861.6|86811.6|86862.6|86812.6|86858.8|86808.8|38
1626973190000|2021-07-22 16:59:50|86861.2|86811.2|86861.3|86811.3|86862.2|86812.2|86860.4|86810.4|30
1626973200000|2021-07-22 17:00:00|86861.2|86811.2|86865.6|86815.6|86865.8|86815.8|86861.2|86811.2|43
1626973210000|2021-07-22 17:00:10|86865.8|86815.8|86870.4|86820.4|86871.3|86821.3|86864.6|86814.6|32
1626973220000|2021-07-22 17:00:20|86870.7|86820.7|86875.7|86825.7|86876.4|86826.4|86869.6|86819.6|42
1626973230000|2021-07-22 17:00:30|86876.6|86826.6|86875.6|86825.6|86878.5|86828.5|86874.5|86824.5|55
1626973240000|2021-07-22 17:00:40|86876.4|86826.4|86872.2|86822.2|86876.6|86826.6|86871.3|86821.3|41
1626973250000|2021-07-22 17:00:50|86872.6|86822.6|86869.7|86819.7|86873.5|86823.5|86869.3|86819.3|35
1626973260000|2021-07-22 17:01:00|86868.2|86818.2|86865.3|86815.3|86868.2|86818.2|86865|86815|52
1626973270000|2021-07-22 17:01:10|86865.4|86815.4|86858.9|86808.9|86865.4|86815.4|86858.9|86808.9|58
1626973280000|2021-07-22 17:01:20|86859|86809|86859.2|86809.2|86859.3|86809.3|86858|86808|35
1626973290000|2021-07-22 17:01:30|86859|86809|86859.6|86809.6|86860.5|86810.5|86859|86809|38
1626973300000|2021-07-22 17:01:40|86859.9|86809.9|86855.4|86805.4|86859.9|86809.9|86855.3|86805.3|43
1626973310000|2021-07-22 17:01:50|86855.5|86805.5|86853.5|86803.5|86855.7|86805.7|86852.4|86802.4|48
1626973320000|2021-07-22 17:02:00|86853.1|86803.1|86843.7|86793.7|86854.9|86804.9|86841.8|86791.8|56
1626973330000|2021-07-22 17:02:10|86843.9|86793.9|86842.1|86792.1|86844.1|86794.1|86840.8|86790.8|49
1626973340000|2021-07-22 17:02:20|86842|86792|86839.5|86789.5|86844.9|86794.9|86839.5|86789.5|55
1626973350000|2021-07-22 17:02:30|86839.8|86789.8|86843.1|86793.1|86844.8|86794.8|86839.8|86789.8|51
1626973360000|2021-07-22 17:02:40|86843.2|86793.2|86840.5|86790.5|86844.6|86794.6|86840.4|86790.4|52
1626973370000|2021-07-22 17:02:50|86840.4|86790.4|86838.1|86788.1|86841.9|86791.9|86838.1|86788.1|47
1626973380000|2021-07-22 17:03:00|86838|86788|86839.3|86789.3|86840.3|86790.3|86838|86788|33
1626973390000|2021-07-22 17:03:10|86840.7|86790.7|86845.2|86795.2|86846.2|86796.2|86840.1|86790.1|49
1626973400000|2021-07-22 17:03:20|86844.1|86794.1|86846.1|86796.1|86846.1|86796.1|86843.8|86793.8|41
1626973410000|2021-07-22 17:03:30|86846.6|86796.6|86847.7|86797.7|86847.8|86797.8|86846.4|86796.4|28
1626973420000|2021-07-22 17:03:40|86847.3|86797.3|86847.1|86797.1|86847.7|86797.7|86846.5|86796.5|25
1626973430000|2021-07-22 17:03:50|86846.9|86796.9|86847.1|86797.1|86848.3|86798.3|86846.9|86796.9|30
1626973440000|2021-07-22 17:04:00|86847.6|86797.6|86847.7|86797.7|86847.7|86797.7|86845.5|86795.5|35
1626973450000|2021-07-22 17:04:10|86847.5|86797.5|86852.6|86802.6|86852.9|86802.9|86846.2|86796.2|28
1626973460000|2021-07-22 17:04:20|86852.3|86802.3|86851.4|86801.4|86852.8|86802.8|86851.3|86801.3|28
1626973470000|2021-07-22 17:04:30|86851.5|86801.5|86851.1|86801.1|86852.6|86802.6|86851.1|86801.1|26
1626973480000|2021-07-22 17:04:40|86851|86801|86849.9|86799.9|86851|86801|86848.9|86798.9|23
1626973490000|2021-07-22 17:04:50|86849.7|86799.7|86850.3|86800.3|86851.6|86801.6|86849.7|86799.7|22
1626973500000|2021-07-22 17:05:00|86850.4|86800.4|86851.3|86801.3|86853.5|86803.5|86850|86800|39
1626973510000|2021-07-22 17:05:10|86850.9|86800.9|86863.3|86813.3|86863.3|86813.3|86850.3|86800.3|38
1626973520000|2021-07-22 17:05:20|86862.5|86812.5|86858|86808|86862.9|86812.9|86857.1|86807.1|46
1626973530000|2021-07-22 17:05:30|86857.8|86807.8|86864.2|86814.2|86864.3|86814.3|86857.5|86807.5|37
1626973540000|2021-07-22 17:05:40|86864.5|86814.5|86865.1|86815.1|86865.8|86815.8|86863.9|86813.9|27
1626973550000|2021-07-22 17:05:50|86864.9|86814.9|86862|86812|86865.1|86815.1|86861.1|86811.1|37
1626973560000|2021-07-22 17:06:00|86861.8|86811.8|86861.4|86811.4|86861.8|86811.8|86859.1|86809.1|45
1626973570000|2021-07-22 17:06:10|86860.5|86810.5|86863|86813|86864.8|86814.8|86860.1|86810.1|42
1626973580000|2021-07-22 17:06:20|86862.9|86812.9|86859.3|86809.3|86863.2|86813.2|86859.3|86809.3|40
1626973590000|2021-07-22 17:06:30|86859.6|86809.6|86858.8|86808.8|86859.8|86809.8|86857.4|86807.4|36
1626973600000|2021-07-22 17:06:40|86858.7|86808.7|86861.4|86811.4|86861.4|86811.4|86857.1|86807.1|36
1626973610000|2021-07-22 17:06:50|86860.8|86810.8|86862.4|86812.4|86863.5|86813.5|86860.3|86810.3|33
1626973620000|2021-07-22 17:07:00|86862.8|86812.8|86863.3|86813.3|86863.9|86813.9|86862.8|86812.8|35
1626973630000|2021-07-22 17:07:10|86863.9|86813.9|86860.6|86810.6|86863.9|86813.9|86860.6|86810.6|33
1626973640000|2021-07-22 17:07:20|86860.9|86810.9|86856.8|86806.8|86860.9|86810.9|86852.8|86802.8|41
1626973650000|2021-07-22 17:07:30|86858.6|86808.6|86852.8|86802.8|86858.6|86808.6|86852.1|86802.1|37
1626973660000|2021-07-22 17:07:40|86850.3|86800.3|86850.8|86800.8|86852.6|86802.6|86849.7|86799.7|38
1626973670000|2021-07-22 17:07:50|86851.1|86801.1|86851.6|86801.6|86851.7|86801.7|86849.1|86799.1|30
1626973680000|2021-07-22 17:08:00|86851.9|86801.9|86851.1|86801.1|86851.9|86801.9|86849.8|86799.8|25
1626973690000|2021-07-22 17:08:10|86850.6|86800.6|86851.7|86801.7|86853.2|86803.2|86850|86800|30
1626973700000|2021-07-22 17:08:20|86852|86802|86840.9|86815.9|86854.1|86816.8|86838.8|86801.1|40
1626973710000|2021-07-22 17:08:30|86840.5|86815.5|86838.5|86813.5|86853.3|86815.5|86836.9|86800.7|35
1626973720000|2021-07-22 17:08:40|86838.2|86813.2|86849|86799|86850.2|86815.5|86838.2|86797.7|33
1626973730000|2021-07-22 17:08:50|86849.8|86799.8|86850.1|86800.1|86851.2|86811.5|86836.1|86798.7|47
1626973740000|2021-07-22 17:09:00|86850.5|86800.5|86837|86812|86851.7|86812.2|86836.8|86799.6|33
1626973750000|2021-07-22 17:09:10|86837.5|86812.5|86847.5|86797.5|86850|86813.7|86834.5|86797.5|29
1626973760000|2021-07-22 17:09:20|86847.8|86797.8|86839.5|86814.5|86852.5|86814.9|86836.6|86797.8|38
1626973770000|2021-07-22 17:09:30|86839.3|86814.3|86852|86802|86852.4|86814.4|86838.6|86801.8|28
1626973780000|2021-07-22 17:09:40|86851.6|86801.6|86839.6|86814.6|86852.9|86814.6|86838.9|86801.1|21
1626973790000|2021-07-22 17:09:50|86839.2|86814.2|86840.1|86815.1|86841.7|86816.7|86839.2|86814.2|36
1626973800000|2021-07-22 17:10:00|86840.6|86815.6|86840.3|86815.3|86845|86820|86838.8|86813.8|48
1626973810000|2021-07-22 17:10:10|86840.5|86815.5|86840.7|86815.7|86842.4|86817.4|86840|86815|44
1626973820000|2021-07-22 17:10:20|86839.8|86814.8|86851.2|86801.2|86851.9|86815.7|86837.3|86801.2|38
1626973830000|2021-07-22 17:10:30|86852.2|86802.2|86849.8|86799.8|86852.2|86813.7|86836.7|86799.4|25
1626973840000|2021-07-22 17:10:40|86849.5|86799.5|86837.1|86812.1|86849.9|86812.5|86836.9|86798.3|36
1626973850000|2021-07-22 17:10:50|86837|86812|86848.7|86798.7|86849.8|86812|86837|86798.1|35
1626973860000|2021-07-22 17:11:00|86847.9|86797.9|86849.1|86799.1|86849.4|86799.4|86847.8|86797.8|30
1626973870000|2021-07-22 17:11:10|86849.2|86799.2|86845.4|86795.4|86849.2|86809.9|86833.4|86793.2|28
1626973880000|2021-07-22 17:11:20|86845.9|86795.9|86838.1|86788.1|86845.9|86795.9|86831.2|86781.2|59
1626973890000|2021-07-22 17:11:30|86839.4|86789.4|86834|86784|86839.4|86789.4|86829.4|86779.4|61
1626973900000|2021-07-22 17:11:40|86833.5|86783.5|86828.1|86778.1|86834.5|86784.5|86826.1|86776.1|36
1626973910000|2021-07-22 17:11:50|86828|86778|86822.4|86772.4|86828.5|86778.5|86821.5|86771.5|44
1626973920000|2021-07-22 17:12:00|86822.7|86772.7|86822.5|86772.5|86822.8|86772.8|86821.3|86771.3|23
1626973930000|2021-07-22 17:12:10|86822.2|86772.2|86822.2|86772.2|86822.9|86772.9|86821.8|86771.8|21
1626973940000|2021-07-22 17:12:20|86822.1|86772.1|86819.9|86769.9|86822.6|86781.7|86806.7|86767.5|37
1626973950000|2021-07-22 17:12:30|86820|86770|86819|86769|86820.9|86780.7|86805.7|86767.8|25
1626973960000|2021-07-22 17:12:40|86818.1|86768.1|86818.9|86768.9|86820.6|86770.6|86817.8|86767.8|21
1626973970000|2021-07-22 17:12:50|86819.2|86769.2|86816.6|86766.6|86820|86770|86816.2|86766.2|40
1626973980000|2021-07-22 17:13:00|86819.2|86769.2|86817.4|86767.4|86819.2|86769.2|86817.4|86767.4|16
1626973990000|2021-07-22 17:13:10|86817.5|86767.5|86819|86769|86819.3|86769.3|86817.5|86767.5|22
1626974000000|2021-07-22 17:13:20|86820.4|86770.4|86821.6|86771.6|86821.6|86771.6|86819.2|86769.2|44
1626974010000|2021-07-22 17:13:30|86821.7|86771.7|86822.7|86772.7|86823|86773|86821|86771|25
1626974020000|2021-07-22 17:13:40|86822.2|86772.2|86825.2|86775.2|86825.6|86775.6|86822.2|86772.2|32
1626974030000|2021-07-22 17:13:50|86824.2|86774.2|86826.5|86776.5|86828.7|86778.7|86824.1|86774.1|38
1626974040000|2021-07-22 17:14:00|86826.4|86776.4|86826.9|86776.9|86828.1|86778.1|86826.4|86776.4|40
1626974050000|2021-07-22 17:14:10|86827.1|86777.1|86832.4|86782.4|86832.4|86782.4|86826.4|86776.4|42
1626974060000|2021-07-22 17:14:20|86832.2|86782.2|86830.4|86780.4|86832.5|86782.5|86828.9|86778.9|43
1626974070000|2021-07-22 17:14:30|86830.2|86780.2|86829.3|86779.3|86831.2|86781.2|86828.5|86778.5|29
1626974080000|2021-07-22 17:14:40|86829.6|86779.6|86828.4|86778.4|86829.9|86779.9|86827.7|86777.7|22
1626974090000|2021-07-22 17:14:50|86828.5|86778.5|86828|86778|86828.8|86778.8|86828|86778|10
1626974100000|2021-07-22 17:15:00|86828.5|86778.5|86832.6|86782.6|86834.8|86784.8|86828.5|86778.5|46
1626974110000|2021-07-22 17:15:10|86834.5|86784.5|86835.1|86785.1|86835.6|86785.6|86831.8|86781.8|29
1626974120000|2021-07-22 17:15:20|86834.9|86784.9|86834.1|86784.1|86836.7|86786.7|86833.9|86783.9|40
1626974130000|2021-07-22 17:15:30|86833.9|86783.9|86820.1|86795.1|86838|86798.5|86819.9|86782.9|41
1626974140000|2021-07-22 17:15:40|86821.1|86796.1|86835.2|86785.2|86837.3|86796.5|86821.1|86781.7|43
1626974150000|2021-07-22 17:15:50|86836.4|86786.4|86835.8|86785.8|86836.6|86799.7|86824.7|86785|32
1626974160000|2021-07-22 17:16:00|86822.4|86797.4|86835.2|86785.2|86836.8|86799.4|86822.3|86785.2|42
1626974170000|2021-07-22 17:16:10|86835.3|86785.3|86835.1|86785.1|86837.1|86798.8|86822.5|86784.3|35
1626974180000|2021-07-22 17:16:20|86835.2|86785.2|86833.3|86783.3|86836.7|86795.4|86820.4|86781|50
1626974190000|2021-07-22 17:16:30|86832.4|86782.4|86843.6|86793.6|86845.1|86795.1|86832.4|86782.4|36
1626974200000|2021-07-22 17:16:40|86844.6|86794.6|86844.5|86794.5|86845.2|86795.2|86843|86793|43
1626974210000|2021-07-22 17:16:50|86844.1|86794.1|86844.7|86794.7|86844.7|86794.7|86843|86793|26
1626974220000|2021-07-22 17:17:00|86844.6|86794.6|86845|86795|86845.8|86795.8|86843.2|86793.2|34
1626974230000|2021-07-22 17:17:10|86844.8|86794.8|86838.5|86788.5|86844.8|86794.8|86837.2|86787.2|40
1626974240000|2021-07-22 17:17:20|86838.1|86788.1|86836|86786|86838.4|86788.4|86835.6|86785.6|29
1626974250000|2021-07-22 17:17:30|86837|86787|86835.2|86785.2|86837|86787|86834.8|86784.8|25
1626974260000|2021-07-22 17:17:40|86835.1|86785.1|86836.2|86786.2|86838.6|86788.6|86835.1|86785.1|38
1626974270000|2021-07-22 17:17:50|86836|86786|86836.6|86786.6|86837.2|86787.2|86835.3|86785.3|24
1626974280000|2021-07-22 17:18:00|86836.4|86786.4|86838.4|86788.4|86839.9|86789.9|86835|86785|35
1626974290000|2021-07-22 17:18:10|86838.6|86788.6|86838.5|86788.5|86840|86790|86838|86788|16
1626974300000|2021-07-22 17:18:20|86838.8|86788.8|86841.1|86791.1|86841.9|86791.9|86838.8|86788.8|22
1626974310000|2021-07-22 17:18:30|86841.4|86791.4|86840|86790|86841.4|86791.4|86837.4|86787.4|37
1626974320000|2021-07-22 17:18:40|86828.9|86803.9|86841.7|86791.7|86843|86805.6|86827.4|86791.5|32
1626974330000|2021-07-22 17:18:50|86841.6|86791.6|86842.2|86792.2|86842.2|86792.2|86838.8|86788.8|27
1626974340000|2021-07-22 17:19:00|86841.7|86791.7|86848.4|86798.4|86848.8|86804.1|86828.7|86790.9|42
1626974350000|2021-07-22 17:19:10|86848.1|86798.1|86847.2|86797.2|86848.1|86798.1|86845|86795|38
1626974360000|2021-07-22 17:19:20|86847.1|86797.1|86849.6|86799.6|86850.3|86800.3|86845.6|86795.6|37
1626974370000|2021-07-22 17:19:30|86849.8|86799.8|86850.1|86800.1|86851|86801|86848.1|86798.1|49
1626974380000|2021-07-22 17:19:40|86850.2|86800.2|86850.1|86800.1|86851|86801|86849.3|86799.3|45
1626974390000|2021-07-22 17:19:50|86849.9|86799.9|86851.5|86801.5|86855.2|86805.2|86849.2|86799.2|37
1626974400000|2021-07-22 17:20:00|86851.8|86801.8|86859.5|86809.5|86860.3|86810.3|86850.5|86800.5|51
1626974410000|2021-07-22 17:20:10|86859.2|86809.2|86862|86812|86863.9|86813.9|86859|86809|35
1626974420000|2021-07-22 17:20:20|86861.9|86811.9|86861.7|86811.7|86863|86813|86856.5|86806.5|44
1626974430000|2021-07-22 17:20:30|86861.9|86811.9|86862.5|86812.5|86863.5|86813.5|86860.4|86810.4|53
1626974440000|2021-07-22 17:20:40|86862.4|86812.4|86861.7|86811.7|86862.8|86812.8|86859.8|86809.8|40
1626974450000|2021-07-22 17:20:50|86861.2|86811.2|86863.8|86813.8|86863.9|86813.9|86860.8|86810.8|31
1626974460000|2021-07-22 17:21:00|86863.5|86813.5|86863.2|86813.2|86865.1|86815.1|86862.9|86812.9|22
1626974470000|2021-07-22 17:21:10|86863.1|86813.1|86867.3|86817.3|86867.3|86817.3|86859.2|86809.2|53
1626974480000|2021-07-22 17:21:20|86866.9|86816.9|86867.2|86817.2|86867.5|86817.5|86863.8|86813.8|39
1626974490000|2021-07-22 17:21:30|86867.1|86817.1|86866.1|86816.1|86867.5|86817.5|86866|86816|24
1626974500000|2021-07-22 17:21:40|86865.9|86815.9|86870|86820|86870.2|86820.2|86865.9|86815.9|41
1626974510000|2021-07-22 17:21:50|86871.3|86821.3|86872.2|86822.2|86875.1|86825.1|86870.5|86820.5|45
1626974520000|2021-07-22 17:22:00|86872|86822|86870.2|86820.2|86872|86822|86867.4|86817.4|42
1626974530000|2021-07-22 17:22:10|86870.7|86820.7|86870.4|86820.4|86872.1|86822.1|86870.3|86820.3|29
1626974540000|2021-07-22 17:22:20|86870.3|86820.3|86868.4|86818.4|86871|86821|86868.4|86818.4|31
1626974550000|2021-07-22 17:22:30|86868.2|86818.2|86866.3|86816.3|86872.2|86822.2|86865.4|86815.4|43
1626974560000|2021-07-22 17:22:40|86865.8|86815.8|86867.1|86817.1|86867.6|86817.6|86865.6|86815.6|28
1626974570000|2021-07-22 17:22:50|86867|86817|86865.3|86815.3|86867|86817|86864.9|86814.9|23
1626974580000|2021-07-22 17:23:00|86865.7|86815.7|86871.5|86821.5|86872.2|86822.2|86863|86813|55
1626974590000|2021-07-22 17:23:10|86871.7|86821.7|86870.9|86820.9|86873.2|86823.2|86870.1|86820.1|33
1626974600000|2021-07-22 17:23:20|86869.3|86819.3|86874|86824|86875|86825|86869.3|86819.3|42
1626974610000|2021-07-22 17:23:30|86873.3|86823.3|86875.2|86825.2|86876.3|86826.3|86873.3|86823.3|39
1626974620000|2021-07-22 17:23:40|86874.7|86824.7|86883.4|86833.4|86883.4|86833.4|86873.9|86823.9|52
1626974630000|2021-07-22 17:23:50|86883.7|86833.7|86882.1|86832.1|86883.7|86833.7|86881.6|86831.6|34
1626974640000|2021-07-22 17:24:00|86879.8|86829.8|86878.6|86828.6|86882.2|86832.2|86877.8|86827.8|48
1626974650000|2021-07-22 17:24:10|86879|86829|86876.6|86826.6|86880.3|86830.3|86876.2|86826.2|51
1626974660000|2021-07-22 17:24:20|86876.7|86826.7|86875.1|86825.1|86877.5|86827.5|86873.5|86823.5|45
1626974670000|2021-07-22 17:24:30|86874.9|86824.9|86873.9|86823.9|86875.3|86825.3|86873.7|86823.7|29
1626974680000|2021-07-22 17:24:40|86873.8|86823.8|86875.1|86825.1|86875.1|86825.1|86873.5|86823.5|33
1626974690000|2021-07-22 17:24:50|86874.9|86824.9|86874.5|86824.5|86874.9|86824.9|86873.5|86823.5|40
1626974700000|2021-07-22 17:25:00|86875|86825|86874.4|86824.4|86875|86825|86870.8|86820.8|37
1626974710000|2021-07-22 17:25:10|86873.8|86823.8|86872.7|86822.7|86876|86826|86872.2|86822.2|37
1626974720000|2021-07-22 17:25:20|86872.4|86822.4|86872.7|86822.7|86873.2|86823.2|86871.9|86821.9|16
1626974730000|2021-07-22 17:25:30|86873|86823|86873.1|86823.1|86873.1|86823.1|86871.6|86821.6|18
1626974740000|2021-07-22 17:25:40|86872.9|86822.9|86871.1|86821.1|86873.1|86823.1|86869.1|86819.1|30
1626974750000|2021-07-22 17:25:50|86871.4|86821.4|86870.3|86820.3|86871.5|86821.5|86870.2|86820.2|25
1626974760000|2021-07-22 17:26:00|86870.7|86820.7|86871.5|86821.5|86874|86824|86870.6|86820.6|32
1626974770000|2021-07-22 17:26:10|86871|86821|86874|86824|86874.1|86824.1|86871|86821|30
1626974780000|2021-07-22 17:26:20|86874.2|86824.2|86873.6|86823.6|86874.6|86824.6|86872.5|86822.5|22
1626974790000|2021-07-22 17:26:30|86872.8|86822.8|86874.8|86824.8|86875|86825|86872.3|86822.3|20
1626974800000|2021-07-22 17:26:40|86874.6|86824.6|86873.8|86823.8|86874.9|86824.9|86872.9|86822.9|34
1626974810000|2021-07-22 17:26:50|86873.7|86823.7|86877.5|86827.5|86879.1|86829.1|86873.7|86823.7|38
1626974820000|2021-07-22 17:27:00|86878.1|86828.1|86880.2|86830.2|86881.1|86840.1|86864.9|86826.6|35
1626974830000|2021-07-22 17:27:10|86879.7|86829.7|86877|86827|86880.5|86830.5|86875.7|86825.7|25
1626974840000|2021-07-22 17:27:20|86879.9|86829.9|86872.8|86822.8|86879.9|86829.9|86870.6|86820.6|40
1626974850000|2021-07-22 17:27:30|86873.1|86823.1|86872|86822|86873.4|86823.4|86871.8|86821.8|26
1626974860000|2021-07-22 17:27:40|86871.9|86821.9|86873.5|86823.5|86873.6|86823.6|86870.8|86820.8|30
1626974870000|2021-07-22 17:27:50|86873.4|86823.4|86869.1|86819.1|86873.4|86823.4|86869.1|86819.1|27
1626974880000|2021-07-22 17:28:00|86869.6|86819.6|86869.7|86819.7|86870.9|86820.9|86869.6|86819.6|33
1626974890000|2021-07-22 17:28:10|86870|86820|86869.7|86819.7|86870.2|86820.2|86869.2|86819.2|32
1626974900000|2021-07-22 17:28:20|86869.9|86819.9|86869.4|86819.4|86870.2|86820.2|86869.2|86819.2|24
1626974910000|2021-07-22 17:28:30|86869.2|86819.2|86870.1|86820.1|86870.1|86820.1|86869.2|86819.2|31
1626974920000|2021-07-22 17:28:40|86870.3|86820.3|86873.2|86823.2|86873.9|86823.9|86870|86820|29
1626974930000|2021-07-22 17:28:50|86873.3|86823.3|86873.5|86823.5|86873.8|86823.8|86873|86823|28
1626974940000|2021-07-22 17:29:00|86873|86823|86869.9|86819.9|86873.7|86823.7|86868.8|86818.8|41
1626974950000|2021-07-22 17:29:10|86869.8|86819.8|86874.5|86824.5|86875.2|86825.2|86869.8|86819.8|30
1626974960000|2021-07-22 17:29:20|86874.6|86824.6|86874.4|86824.4|86876.6|86826.6|86873.9|86823.9|37
1626974970000|2021-07-22 17:29:30|86874|86824|86874.1|86824.1|86874.6|86824.6|86873.1|86823.1|34
1626974980000|2021-07-22 17:29:40|86874.3|86824.3|86874.4|86824.4|86874.5|86824.5|86873|86823|27
1626974990000|2021-07-22 17:29:50|86874.5|86824.5|86874.1|86824.1|86874.7|86824.7|86873.8|86823.8|22
1626975000000|2021-07-22 17:30:00|86874.2|86824.2|86873.1|86823.1|86874.4|86824.4|86871.7|86821.7|45
1626975010000|2021-07-22 17:30:10|86873.4|86823.4|86876|86826|86877.9|86827.9|86873.1|86823.1|43
1626975020000|2021-07-22 17:30:20|86876.2|86826.2|86872.7|86822.7|86876.2|86826.2|86872.7|86822.7|41
1626975030000|2021-07-22 17:30:30|86873|86823|86872.6|86822.6|86874|86824|86872|86822|39
1626975040000|2021-07-22 17:30:40|86873.2|86823.2|86872.8|86822.8|86873.3|86823.3|86872.5|86822.5|27
1626975050000|2021-07-22 17:30:50|86872.9|86822.9|86872.3|86822.3|86872.9|86822.9|86872.1|86822.1|25
1626975060000|2021-07-22 17:31:00|86872.8|86822.8|86872.9|86822.9|86873.5|86823.5|86871.7|86821.7|40
1626975070000|2021-07-22 17:31:10|86873.2|86823.2|86873.8|86823.8|86873.9|86823.9|86872.3|86822.3|18
1626975080000|2021-07-22 17:31:20|86873.7|86823.7|86872.7|86822.7|86874.1|86824.1|86872.1|86822.1|24
1626975090000|2021-07-22 17:31:30|86872.5|86822.5|86870.8|86820.8|86872.7|86822.7|86869.5|86819.5|41
1626975100000|2021-07-22 17:31:40|86870.5|86820.5|86864.2|86814.2|86870.5|86820.5|86863.2|86813.2|48
1626975110000|2021-07-22 17:31:50|86864.3|86814.3|86863.7|86813.7|86865.1|86815.1|86863.7|86813.7|28
1626975120000|2021-07-22 17:32:00|86863.9|86813.9|86864.4|86814.4|86865.3|86815.3|86863.6|86813.6|44
1626975130000|2021-07-22 17:32:10|86864.3|86814.3|86864|86814|86864.7|86814.7|86863.4|86813.4|29
1626975140000|2021-07-22 17:32:20|86864.2|86814.2|86863.3|86813.3|86864.7|86814.7|86863|86813|15
1626975150000|2021-07-22 17:32:30|86863.6|86813.6|86864|86814|86864.3|86814.3|86863.5|86813.5|17
1626975160000|2021-07-22 17:32:40|86863.7|86813.7|86863.7|86813.7|86864.8|86814.8|86862.7|86812.7|28
1626975170000|2021-07-22 17:32:50|86863.2|86813.2|86865.3|86815.3|86866.8|86816.8|86863.1|86813.1|33
1626975180000|2021-07-22 17:33:00|86865.1|86815.1|86866.8|86816.8|86867.3|86817.3|86864.4|86814.4|37
1626975190000|2021-07-22 17:33:10|86866.7|86816.7|86864.3|86814.3|86866.8|86816.8|86863.4|86813.4|35
1626975200000|2021-07-22 17:33:20|86864.6|86814.6|86863.7|86813.7|86864.6|86814.6|86862.7|86812.7|26
1626975210000|2021-07-22 17:33:30|86862.7|86812.7|86863|86813|86864.6|86814.6|86862.3|86812.3|38
1626975220000|2021-07-22 17:33:40|86862.6|86812.6|86862.7|86812.7|86863.4|86813.4|86862.4|86812.4|18
1626975230000|2021-07-22 17:33:50|86862.5|86812.5|86862.8|86812.8|86863.3|86813.3|86862.5|86812.5|21
1626975240000|2021-07-22 17:34:00|86862.7|86812.7|86867.4|86817.4|86867.7|86817.7|86862.3|86812.3|32
1626975250000|2021-07-22 17:34:10|86867.3|86817.3|86867.8|86817.8|86868.9|86818.9|86866.9|86816.9|30
1626975260000|2021-07-22 17:34:20|86868.1|86818.1|86868.9|86818.9|86869.6|86819.6|86867.2|86817.2|37
1626975270000|2021-07-22 17:34:30|86869.1|86819.1|86867.5|86817.5|86869.1|86819.1|86866.6|86816.6|38
1626975280000|2021-07-22 17:34:40|86868.3|86818.3|86868.5|86818.5|86868.9|86818.9|86868|86818|15
1626975290000|2021-07-22 17:34:50|86868.6|86818.6|86869.6|86819.6|86869.9|86819.9|86868.4|86818.4|17
1626975300000|2021-07-22 17:35:00|86869.4|86819.4|86870|86820|86870.5|86820.5|86867.5|86817.5|37
1626975310000|2021-07-22 17:35:10|86869.7|86819.7|86870.5|86820.5|86870.8|86820.8|86869.3|86819.3|27
1626975320000|2021-07-22 17:35:20|86870.7|86820.7|86870|86820|86870.9|86820.9|86868.9|86818.9|25
1626975330000|2021-07-22 17:35:30|86869.8|86819.8|86868|86818|86870.9|86820.9|86867.9|86817.9|19
1626975340000|2021-07-22 17:35:40|86868.1|86818.1|86868.5|86818.5|86868.8|86818.8|86867.9|86817.9|15
1626975350000|2021-07-22 17:35:50|86868.3|86818.3|86870.2|86820.2|86872.1|86822.1|86868.3|86818.3|25
1626975360000|2021-07-22 17:36:00|86869.4|86819.4|86870.9|86820.9|86870.9|86820.9|86868.4|86818.4|34
1626975370000|2021-07-22 17:36:10|86870.6|86820.6|86873.5|86823.5|86874.2|86824.2|86867.7|86817.7|49
1626975380000|2021-07-22 17:36:20|86873.4|86823.4|86875.8|86825.8|86875.8|86825.8|86873.2|86823.2|36
1626975390000|2021-07-22 17:36:30|86876.2|86826.2|86877.6|86827.6|86880|86830|86875.3|86825.3|41
1626975400000|2021-07-22 17:36:40|86877.7|86827.7|86879|86829|86879.2|86829.2|86877.1|86827.1|31
1626975410000|2021-07-22 17:36:50|86879.1|86829.1|86878.9|86828.9|86882.6|86832.6|86878.2|86828.2|50
1626975420000|2021-07-22 17:37:00|86879|86829|86879|86829|86879.6|86829.6|86877.5|86827.5|34
1626975430000|2021-07-22 17:37:10|86878.9|86828.9|86879.5|86829.5|86881.5|86831.5|86878.9|86828.9|41
1626975440000|2021-07-22 17:37:20|86879.2|86829.2|86878|86828|86879.6|86829.6|86878|86828|20
1626975450000|2021-07-22 17:37:30|86877.8|86827.8|86875.8|86825.8|86877.8|86827.8|86875.2|86825.2|33
1626975460000|2021-07-22 17:37:40|86875.6|86825.6|86871.7|86821.7|86876.2|86826.2|86871.7|86821.7|30
1626975470000|2021-07-22 17:37:50|86871.6|86821.6|86869.2|86819.2|86871.7|86821.7|86869.2|86819.2|26
1626975480000|2021-07-22 17:38:00|86869.1|86819.1|86870.1|86820.1|86870.1|86820.1|86868.7|86818.7|22
1626975490000|2021-07-22 17:38:10|86870.2|86820.2|86870.2|86820.2|86870.6|86820.6|86869.5|86819.5|29
1626975500000|2021-07-22 17:38:20|86870.1|86820.1|86869.4|86819.4|86871|86821|86869.4|86819.4|23
1626975510000|2021-07-22 17:38:30|86869.3|86819.3|86868.1|86818.1|86870.4|86820.4|86867.9|86817.9|29
1626975520000|2021-07-22 17:38:40|86867.7|86817.7|86869.4|86819.4|86871.2|86821.2|86867.5|86817.5|41
1626975530000|2021-07-22 17:38:50|86869.3|86819.3|86869.1|86819.1|86870.3|86820.3|86868.8|86818.8|30
1626975540000|2021-07-22 17:39:00|86869.2|86819.2|86868.5|86818.5|86869.5|86819.5|86868.4|86818.4|19
1626975550000|2021-07-22 17:39:10|86868.6|86818.6|86870.4|86820.4|86870.5|86820.5|86868.3|86818.3|21
1626975560000|2021-07-22 17:39:20|86870.5|86820.5|86867.7|86817.7|86870.5|86820.5|86867.7|86817.7|28
1626975570000|2021-07-22 17:39:30|86867.8|86817.8|86870.9|86820.9|86872.1|86822.1|86866.9|86816.9|38
1626975580000|2021-07-22 17:39:40|86871.4|86821.4|86868.1|86818.1|86871.6|86821.6|86866.2|86816.2|35
1626975590000|2021-07-22 17:39:50|86868.2|86818.2|86871|86821|86871.5|86821.5|86867.9|86817.9|28
1626975600000|2021-07-22 17:40:00|86871.3|86821.3|86871.2|86821.2|86871.7|86821.7|86870.9|86820.9|24
1626975610000|2021-07-22 17:40:10|86871.3|86821.3|86869.2|86819.2|86871.3|86821.3|86868.9|86818.9|22
1626975620000|2021-07-22 17:40:20|86869|86819|86871|86821|86871|86821|86868.9|86818.9|19
1626975630000|2021-07-22 17:40:30|86871.3|86821.3|86873.2|86823.2|86874.2|86824.2|86871.3|86821.3|20
1626975640000|2021-07-22 17:40:40|86873.3|86823.3|86871.2|86821.2|86873.3|86823.3|86870.6|86820.6|28
1626975650000|2021-07-22 17:40:50|86871.3|86821.3|86870.1|86820.1|86871.3|86821.3|86869.3|86819.3|26
1626975660000|2021-07-22 17:41:00|86870.2|86820.2|86870.7|86820.7|86871.3|86821.3|86870.1|86820.1|25
1626975670000|2021-07-22 17:41:10|86870.9|86820.9|86872.5|86822.5|86872.8|86822.8|86870.7|86820.7|19
1626975680000|2021-07-22 17:41:20|86872|86822|86870.3|86820.3|86872|86822|86869.5|86819.5|20
1626975690000|2021-07-22 17:41:30|86870.2|86820.2|86869.4|86819.4|86870.8|86820.8|86869.4|86819.4|16
1626975700000|2021-07-22 17:41:40|86869.3|86819.3|86870.7|86820.7|86871|86821|86869.3|86819.3|19
1626975710000|2021-07-22 17:41:50|86870.3|86820.3|86868.1|86818.1|86870.7|86820.7|86868|86818|19
1626975720000|2021-07-22 17:42:00|86868.2|86818.2|86868.2|86818.2|86868.5|86818.5|86867.1|86817.1|25
1626975730000|2021-07-22 17:42:10|86868|86818|86867.8|86817.8|86868.3|86818.3|86867.6|86817.6|22
1626975740000|2021-07-22 17:42:20|86868.1|86818.1|86867.6|86817.6|86868.1|86818.1|86866.8|86816.8|21
1626975750000|2021-07-22 17:42:30|86867.4|86817.4|86867.6|86817.6|86868|86818|86866.7|86816.7|33
1626975760000|2021-07-22 17:42:40|86867.7|86817.7|86868|86818|86879.7|86838.8|86863.8|86817.5|43
1626975770000|2021-07-22 17:42:50|86868.1|86818.1|86869.1|86819.1|86869.4|86819.4|86867.3|86817.3|27
1626975780000|2021-07-22 17:43:00|86869|86819|86871.1|86821.1|86871.7|86821.7|86868.6|86818.6|27
1626975790000|2021-07-22 17:43:10|86871.2|86821.2|86868.4|86818.4|86871.3|86821.3|86867.9|86817.9|30
1626975800000|2021-07-22 17:43:20|86869.1|86819.1|86870|86820|86870.3|86820.3|86868.5|86818.5|30
1626975810000|2021-07-22 17:43:30|86870.1|86820.1|86869.2|86819.2|86870.4|86820.4|86869.2|86819.2|27
1626975820000|2021-07-22 17:43:40|86869.4|86819.4|86871.6|86821.6|86871.9|86821.9|86869.4|86819.4|30
1626975830000|2021-07-22 17:43:50|86871.2|86821.2|86870.9|86820.9|86871.9|86821.9|86870.5|86820.5|22
1626975840000|2021-07-22 17:44:00|86871|86821|86873.1|86823.1|86873.3|86823.3|86870.5|86820.5|35
1626975850000|2021-07-22 17:44:10|86873.2|86823.2|86874.4|86824.4|86874.6|86824.6|86873.2|86823.2|23
1626975860000|2021-07-22 17:44:20|86874|86824|86869.5|86819.5|86874|86824|86868.1|86818.1|37
1626975870000|2021-07-22 17:44:30|86869.3|86819.3|86868.9|86818.9|86870.2|86820.2|86868.8|86818.8|37
1626975880000|2021-07-22 17:44:40|86869|86819|86870.2|86820.2|86870.3|86820.3|86868.6|86818.6|22
1626975890000|2021-07-22 17:44:50|86870.3|86820.3|86870|86820|86870.4|86820.4|86869.4|86819.4|11
1626975900000|2021-07-22 17:45:00|86870.2|86820.2|86870.3|86820.3|86871.5|86821.5|86869.8|86819.8|22
1626975910000|2021-07-22 17:45:10|86870|86820|86870.5|86820.5|86870.7|86820.7|86869.8|86819.8|21
1626975920000|2021-07-22 17:45:20|86870.3|86820.3|86870.3|86820.3|86871.5|86821.5|86869.6|86819.6|21
1626975930000|2021-07-22 17:45:30|86870.6|86820.6|86871.7|86821.7|86872.1|86822.1|86870.1|86820.1|28
1626975940000|2021-07-22 17:45:40|86871.8|86821.8|86871.7|86821.7|86872.3|86822.3|86871.5|86821.5|19
1626975950000|2021-07-22 17:45:50|86871.8|86821.8|86871.9|86821.9|86872.2|86822.2|86871.2|86821.2|22
1626975960000|2021-07-22 17:46:00|86871.8|86821.8|86866.5|86816.5|86872.7|86822.7|86866.4|86816.4|43
1626975970000|2021-07-22 17:46:10|86866.4|86816.4|86866.5|86816.5|86867.4|86817.4|86863.9|86813.9|40
1626975980000|2021-07-22 17:46:20|86866.4|86816.4|86866|86816|86866.9|86816.9|86866|86816|34
1626975990000|2021-07-22 17:46:30|86865.9|86815.9|86867.4|86817.4|86867.4|86817.4|86865.5|86815.5|31
1626976000000|2021-07-22 17:46:40|86867.3|86817.3|86866.8|86816.8|86869.1|86819.1|86866.8|86816.8|29
1626976010000|2021-07-22 17:46:50|86867|86817|86868.1|86818.1|86868.9|86818.9|86866.5|86816.5|27
1626976020000|2021-07-22 17:47:00|86867.9|86817.9|86866.6|86816.6|86867.9|86817.9|86866.2|86816.2|33
1626976030000|2021-07-22 17:47:10|86866.9|86816.9|86865.6|86815.6|86867.2|86817.2|86865.2|86815.2|25
1626976040000|2021-07-22 17:47:20|86865.3|86815.3|86867.2|86817.2|86867.2|86817.2|86865.3|86815.3|12
1626976050000|2021-07-22 17:47:30|86867.1|86817.1|86867.4|86817.4|86867.9|86817.9|86867.1|86817.1|10
1626976060000|2021-07-22 17:47:40|86867.6|86817.6|86867.8|86817.8|86868.7|86818.7|86866.7|86816.7|28
1626976070000|2021-07-22 17:47:50|86867.4|86817.4|86866.5|86816.5|86868.3|86818.3|86866.1|86816.1|21
1626976080000|2021-07-22 17:48:00|86866.4|86816.4|86867.4|86817.4|86868|86818|86866.2|86816.2|25
1626976090000|2021-07-22 17:48:10|86867.5|86817.5|86867.4|86817.4|86867.7|86817.7|86867.1|86817.1|16
1626976100000|2021-07-22 17:48:20|86867|86817|86866.7|86816.7|86867.5|86817.5|86866.2|86816.2|23
1626976110000|2021-07-22 17:48:30|86866.9|86816.9|86866.8|86816.8|86867.6|86817.6|86866.2|86816.2|23
1626976120000|2021-07-22 17:48:40|86867|86817|86865.8|86815.8|86867.6|86817.6|86865.8|86815.8|19
1626976130000|2021-07-22 17:48:50|86866.1|86816.1|86866|86816|86866.4|86816.4|86865.8|86815.8|19
1626976140000|2021-07-22 17:49:00|86866.1|86816.1|86867.5|86817.5|86868|86818|86865.6|86815.6|27
1626976150000|2021-07-22 17:49:10|86867.6|86817.6|86866|86816|86867.8|86817.8|86865.1|86815.1|29
1626976160000|2021-07-22 17:49:20|86865.7|86815.7|86864.7|86814.7|86866.1|86816.1|86863.5|86813.5|40
1626976170000|2021-07-22 17:49:30|86865|86815|86864.7|86814.7|86865.2|86815.2|86863.7|86813.7|26
1626976180000|2021-07-22 17:49:40|86864.8|86814.8|86864.5|86814.5|86864.8|86814.8|86864.4|86814.4|17
1626976190000|2021-07-22 17:49:50|86864.6|86814.6|86864.4|86814.4|86864.9|86814.9|86864|86814|23
1626976200000|2021-07-22 17:50:00|86864.6|86814.6|86865.3|86815.3|86865.4|86815.4|86863.6|86813.6|29
1626976210000|2021-07-22 17:50:10|86865.5|86815.5|86864|86814|86866.5|86816.5|86863.5|86813.5|33
1626976220000|2021-07-22 17:50:20|86863.8|86813.8|86863.8|86813.8|86865.5|86815.5|86862.4|86812.4|32
1626976230000|2021-07-22 17:50:30|86863.6|86813.6|86862.7|86812.7|86864.2|86814.2|86862.5|86812.5|21
1626976240000|2021-07-22 17:50:40|86863.3|86813.3|86860.5|86810.5|86863.3|86813.3|86860.4|86810.4|30
1626976250000|2021-07-22 17:50:50|86860.9|86810.9|86861.6|86811.6|86862|86812|86860.6|86810.6|31
1626976260000|2021-07-22 17:51:00|86862|86812|86862.8|86812.8|86862.8|86812.8|86861.6|86811.6|18
1626976270000|2021-07-22 17:51:10|86863|86813|86861.1|86811.1|86863.8|86813.8|86860.8|86810.8|25
1626976280000|2021-07-22 17:51:20|86861|86811|86852.3|86802.3|86862.1|86812.1|86851.9|86801.9|49
1626976290000|2021-07-22 17:51:30|86852.5|86802.5|86845.8|86795.8|86853.1|86803.1|86845.4|86795.4|39
1626976300000|2021-07-22 17:51:40|86844.5|86794.5|86844.6|86794.6|86846.4|86796.4|86841.7|86791.7|54
1626976310000|2021-07-22 17:51:50|86844.8|86794.8|86853.3|86803.3|86853.3|86803.3|86844.4|86794.4|28
1626976320000|2021-07-22 17:52:00|86854.7|86804.7|86864|86814|86865.5|86815.5|86854.7|86804.7|61
1626976330000|2021-07-22 17:52:10|86864.1|86814.1|86865.5|86815.5|86865.8|86815.8|86863.8|86813.8|35
1626976340000|2021-07-22 17:52:20|86865.4|86815.4|86864.1|86814.1|86868.1|86818.1|86863.7|86813.7|25
1626976350000|2021-07-22 17:52:30|86864.9|86814.9|86860.9|86810.9|86864.9|86814.9|86860.9|86810.9|41
1626976360000|2021-07-22 17:52:40|86861|86811|86865.1|86815.1|86865.1|86815.1|86860.8|86810.8|45
1626976370000|2021-07-22 17:52:50|86865|86815|86863.2|86813.2|86866.4|86816.4|86863|86813|47
1626976380000|2021-07-22 17:53:00|86863.1|86813.1|86861|86811|86863.4|86813.4|86860|86810|47
1626976390000|2021-07-22 17:53:10|86860.9|86810.9|86864.1|86814.1|86866.6|86816.6|86860.5|86810.5|47
1626976400000|2021-07-22 17:53:20|86864.4|86814.4|86867.8|86817.8|86868.7|86818.7|86864.1|86814.1|41
1626976410000|2021-07-22 17:53:30|86869.3|86819.3|86868.5|86818.5|86871.2|86821.2|86868.1|86818.1|44
1626976420000|2021-07-22 17:53:40|86868.1|86818.1|86865.6|86815.6|86868.9|86818.9|86865.6|86815.6|38
1626976430000|2021-07-22 17:53:50|86865.4|86815.4|86869.1|86819.1|86869.2|86819.2|86864.8|86814.8|33
1626976440000|2021-07-22 17:54:00|86869.3|86819.3|86870.2|86820.2|86870.7|86820.7|86869.3|86819.3|25
1626976450000|2021-07-22 17:54:10|86870.5|86820.5|86869.5|86819.5|86871.5|86821.5|86869.5|86819.5|26
1626976460000|2021-07-22 17:54:20|86869.7|86819.7|86866.5|86816.5|86870.6|86820.6|86865.3|86815.3|38
1626976470000|2021-07-22 17:54:30|86866.7|86816.7|86870.1|86820.1|86871.4|86821.4|86866.2|86816.2|25
1626976480000|2021-07-22 17:54:40|86869.9|86819.9|86865.5|86815.5|86870.9|86820.9|86865.4|86815.4|46
1626976490000|2021-07-22 17:54:50|86865.8|86815.8|86863.3|86813.3|86865.8|86815.8|86862.2|86812.2|41
1626976500000|2021-07-22 17:55:00|86863.4|86813.4|86862.3|86812.3|86863.5|86813.5|86861.3|86811.3|37
1626976510000|2021-07-22 17:55:10|86861.8|86811.8|86862.9|86812.9|86863.1|86813.1|86861.4|86811.4|24
1626976520000|2021-07-22 17:55:20|86863|86813|86863.6|86813.6|86863.8|86813.8|86863|86813|15
1626976530000|2021-07-22 17:55:30|86863.7|86813.7|86865.7|86815.7|86867.1|86817.1|86863.3|86813.3|26
1626976540000|2021-07-22 17:55:40|86865.6|86815.6|86861.8|86811.8|86866.1|86816.1|86861.8|86811.8|25
1626976550000|2021-07-22 17:55:50|86861.7|86811.7|86859.9|86809.9|86862|86812|86859.9|86809.9|34
1626976560000|2021-07-22 17:56:00|86860.1|86810.1|86860.7|86810.7|86860.9|86810.9|86859.7|86809.7|29
1626976570000|2021-07-22 17:56:10|86860.5|86810.5|86861.2|86811.2|86861.2|86811.2|86859.8|86809.8|24
1626976580000|2021-07-22 17:56:20|86861|86811|86862.8|86812.8|86863.3|86813.3|86860|86810|39
1626976590000|2021-07-22 17:56:30|86863.5|86813.5|86863.9|86813.9|86864.2|86814.2|86863.3|86813.3|27
1626976600000|2021-07-22 17:56:40|86863.4|86813.4|86863.7|86813.7|86864.2|86814.2|86863|86813|29
1626976610000|2021-07-22 17:56:50|86863.8|86813.8|86863.7|86813.7|86864.6|86814.6|86862.9|86812.9|27
1626976620000|2021-07-22 17:57:00|86863.6|86813.6|86864|86814|86864.6|86814.6|86863|86813|21
1626976630000|2021-07-22 17:57:10|86863.7|86813.7|86866.5|86816.5|86866.5|86816.5|86862|86812|25
1626976640000|2021-07-22 17:57:20|86866.6|86816.6|86868.9|86818.9|86868.9|86818.9|86866.1|86816.1|39
1626976650000|2021-07-22 17:57:30|86868.8|86818.8|86869.2|86819.2|86870.2|86820.2|86868.8|86818.8|21
1626976660000|2021-07-22 17:57:40|86869.3|86819.3|86867.4|86817.4|86869.8|86819.8|86867.4|86817.4|21
1626976670000|2021-07-22 17:57:50|86867.3|86817.3|86867.8|86817.8|86867.9|86817.9|86867|86817|18
1626976680000|2021-07-22 17:58:00|86867.4|86817.4|86864.6|86814.6|86868|86818|86864.6|86814.6|30
1626976690000|2021-07-22 17:58:10|86864.8|86814.8|86865.4|86815.4|86865.8|86815.8|86864.8|86814.8|18
1626976700000|2021-07-22 17:58:20|86865.2|86815.2|86855.9|86805.9|86865.2|86815.2|86855.7|86805.7|51
1626976710000|2021-07-22 17:58:30|86856|86806|86855.7|86805.7|86857.1|86807.1|86855.2|86805.2|41
1626976720000|2021-07-22 17:58:40|86855.6|86805.6|86855.6|86805.6|86855.9|86805.9|86855.3|86805.3|30
1626976730000|2021-07-22 17:58:50|86855.7|86805.7|86854.7|86804.7|86855.8|86805.8|86854.7|86804.7|27
1626976740000|2021-07-22 17:59:00|86854.9|86804.9|86854.9|86804.9|86855.2|86805.2|86854.1|86804.1|33
1626976750000|2021-07-22 17:59:10|86854.8|86804.8|86844.8|86794.8|86855.1|86805.1|86844|86794|53
1626976760000|2021-07-22 17:59:20|86844.6|86794.6|86845.7|86795.7|86846.3|86796.3|86844.3|86794.3|39
1626976770000|2021-07-22 17:59:30|86845.6|86795.6|86847.1|86797.1|86847.7|86797.7|86844.8|86794.8|40
1626976780000|2021-07-22 17:59:40|86847.3|86797.3|86844.9|86794.9|86847.4|86797.4|86844.5|86794.5|28
1626976790000|2021-07-22 17:59:50|86844.8|86794.8|86843.9|86793.9|86845.4|86795.4|86843.6|86793.6|30
1626976800000|2021-07-22 18:00:00|86843.8|86793.8|86845.2|86795.2|86846.2|86796.2|86843.8|86793.8|40
1626976810000|2021-07-22 18:00:10|86845.7|86795.7|86843.6|86793.6|86846.2|86796.2|86841.8|86791.8|58
1626976820000|2021-07-22 18:00:20|86843.5|86793.5|86839.5|86789.5|86843.5|86793.5|86838.3|86788.3|62
1626976830000|2021-07-22 18:00:30|86839.3|86789.3|86841.5|86791.5|86842.9|86792.9|86838.7|86788.7|42
1626976840000|2021-07-22 18:00:40|86841.6|86791.6|86837.2|86787.2|86841.7|86791.7|86836.5|86786.5|43
1626976850000|2021-07-22 18:00:50|86837.1|86787.1|86835.1|86785.1|86837.1|86787.1|86833.5|86783.5|47
1626976860000|2021-07-22 18:01:00|86835|86785|86836.7|86786.7|86838.2|86788.2|86835|86785|50
1626976870000|2021-07-22 18:01:10|86836.5|86786.5|86833.1|86783.1|86836.6|86786.6|86833.1|86783.1|30
1626976880000|2021-07-22 18:01:20|86833.3|86783.3|86835.6|86785.6|86837.1|86787.1|86833.3|86783.3|40
1626976890000|2021-07-22 18:01:30|86836.2|86786.2|86834.7|86784.7|86837.2|86787.2|86834.7|86784.7|40
1626976900000|2021-07-22 18:01:40|86834.6|86784.6|86835.7|86785.7|86838.3|86788.3|86834.1|86784.1|39
1626976910000|2021-07-22 18:01:50|86835.6|86785.6|86837.3|86787.3|86837.5|86787.5|86834.1|86784.1|35
1626976920000|2021-07-22 18:02:00|86836|86786|86835.5|86785.5|86836.8|86786.8|86835.3|86785.3|33
1626976930000|2021-07-22 18:02:10|86835.7|86785.7|86835.2|86785.2|86836.3|86786.3|86835|86785|22
1626976940000|2021-07-22 18:02:20|86835.3|86785.3|86832.7|86782.7|86835.3|86785.3|86832.2|86782.2|26
1626976950000|2021-07-22 18:02:30|86832.3|86782.3|86828.2|86778.2|86832.3|86782.3|86826.7|86776.7|45
1626976960000|2021-07-22 18:02:40|86828|86778|86827.8|86777.8|86828.6|86778.6|86827.7|86777.7|18
1626976970000|2021-07-22 18:02:50|86827.9|86777.9|86830|86780|86830.4|86780.4|86827.8|86777.8|16
1626976980000|2021-07-22 18:03:00|86831.3|86781.3|86832.1|86782.1|86832.7|86782.7|86830.9|86780.9|39
1626976990000|2021-07-22 18:03:10|86831.6|86781.6|86831.9|86781.9|86832.6|86782.6|86830.7|86780.7|21
1626977000000|2021-07-22 18:03:20|86831.8|86781.8|86832.1|86782.1|86833.1|86783.1|86831.7|86781.7|19
1626977010000|2021-07-22 18:03:30|86832.3|86782.3|86835.9|86785.9|86835.9|86785.9|86832.3|86782.3|31
1626977020000|2021-07-22 18:03:40|86836.3|86786.3|86834.2|86784.2|86836.6|86786.6|86833.7|86783.7|33
1626977030000|2021-07-22 18:03:50|86834|86784|86833.2|86783.2|86835.5|86785.5|86833.2|86783.2|27
1626977040000|2021-07-22 18:04:00|86832.9|86782.9|86833.5|86783.5|86833.9|86783.9|86832|86782|37
1626977050000|2021-07-22 18:04:10|86833.7|86783.7|86832.9|86782.9|86834|86784|86832.4|86782.4|22
1626977060000|2021-07-22 18:04:20|86832.8|86782.8|86831.3|86781.3|86832.8|86782.8|86831.1|86781.1|28
1626977070000|2021-07-22 18:04:30|86831.4|86781.4|86828.1|86778.1|86832.1|86782.1|86828.1|86778.1|37
1626977080000|2021-07-22 18:04:40|86828.4|86778.4|86831.2|86781.2|86831.3|86781.3|86828.4|86778.4|25
1626977090000|2021-07-22 18:04:50|86831|86781|86831.6|86781.6|86831.7|86781.7|86830.7|86780.7|19
1626977100000|2021-07-22 18:05:00|86832|86782|86833.6|86783.6|86833.6|86783.6|86832|86782|22
1626977110000|2021-07-22 18:05:10|86833.3|86783.3|86834.2|86784.2|86834.4|86784.4|86833.3|86783.3|16
1626977120000|2021-07-22 18:05:20|86834.6|86784.6|86833.7|86783.7|86834.6|86784.6|86833|86783|16
1626977130000|2021-07-22 18:05:30|86833.6|86783.6|86833.7|86783.7|86834.3|86784.3|86832.6|86782.6|24
1626977140000|2021-07-22 18:05:40|86833.5|86783.5|86831|86781|86834.6|86784.6|86831|86781|23
1626977150000|2021-07-22 18:05:50|86830.3|86780.3|86830.5|86780.5|86830.8|86780.8|86829.9|86779.9|27
1626977160000|2021-07-22 18:06:00|86830.6|86780.6|86829.2|86779.2|86831.2|86781.2|86829.1|86779.1|16
1626977170000|2021-07-22 18:06:10|86829.4|86779.4|86828.2|86778.2|86829.8|86779.8|86828.2|86778.2|26
1626977180000|2021-07-22 18:06:20|86828.3|86778.3|86829.6|86779.6|86829.6|86779.6|86828.3|86778.3|31
1626977190000|2021-07-22 18:06:30|86829.3|86779.3|86828.7|86778.7|86829.5|86779.5|86828.3|86778.3|28
1626977200000|2021-07-22 18:06:40|86828.8|86778.8|86826.5|86776.5|86829.9|86779.9|86826.4|86776.4|28
1626977210000|2021-07-22 18:06:50|86826.9|86776.9|86821.8|86771.8|86827.9|86777.9|86821.8|86771.8|43
1626977220000|2021-07-22 18:07:00|86822.1|86772.1|86824.8|86774.8|86824.9|86774.9|86821.6|86771.6|33
1626977230000|2021-07-22 18:07:10|86824.5|86774.5|86826.6|86776.6|86827.5|86777.5|86823.6|86773.6|33
1626977240000|2021-07-22 18:07:20|86826.9|86776.9|86824.7|86774.7|86826.9|86776.9|86824.7|86774.7|31
1626977250000|2021-07-22 18:07:30|86824.8|86774.8|86825|86775|86825.5|86775.5|86824.8|86774.8|26
1626977260000|2021-07-22 18:07:40|86824.9|86774.9|86822.5|86772.5|86824.9|86774.9|86822|86772|32
1626977270000|2021-07-22 18:07:50|86822.4|86772.4|86820|86770|86822.5|86772.5|86819.4|86769.4|36
1626977280000|2021-07-22 18:08:00|86819.9|86769.9|86818.8|86768.8|86821.3|86771.3|86818.7|86768.7|35
1626977290000|2021-07-22 18:08:10|86818.6|86768.6|86818.6|86768.6|86819.1|86769.1|86818.2|86768.2|32
1626977300000|2021-07-22 18:08:20|86818.5|86768.5|86818.1|86768.1|86818.7|86768.7|86817.6|86767.6|24
1626977310000|2021-07-22 18:08:30|86818|86768|86818.6|86768.6|86819.1|86769.1|86818|86768|29
1626977320000|2021-07-22 18:08:40|86818.5|86768.5|86817.6|86767.6|86819.1|86769.1|86817.4|86767.4|34
1626977330000|2021-07-22 18:08:50|86817.5|86767.5|86816.5|86766.5|86818.1|86768.1|86815.7|86765.7|42
1626977340000|2021-07-22 18:09:00|86816.4|86766.4|86816.3|86766.3|86816.8|86766.8|86815.6|86765.6|30
1626977350000|2021-07-22 18:09:10|86816.4|86766.4|86824.8|86774.8|86826.3|86776.3|86816.1|86766.1|44
1626977360000|2021-07-22 18:09:20|86824.3|86774.3|86825.1|86775.1|86826.3|86776.3|86824.3|86774.3|37
1626977370000|2021-07-22 18:09:30|86825.4|86775.4|86825.8|86775.8|86826|86776|86825.4|86775.4|24
1626977380000|2021-07-22 18:09:40|86825.9|86775.9|86827.4|86777.4|86827.4|86777.4|86825.9|86775.9|23
1626977390000|2021-07-22 18:09:50|86827.1|86777.1|86827.1|86777.1|86827.9|86777.9|86826.2|86776.2|22
1626977400000|2021-07-22 18:10:00|86826.9|86776.9|86826.5|86776.5|86827|86777|86826.3|86776.3|22
1626977410000|2021-07-22 18:10:10|86826.9|86776.9|86825.9|86775.9|86826.9|86776.9|86825.9|86775.9|15
1626977420000|2021-07-22 18:10:20|86825.4|86775.4|86826.2|86776.2|86828.1|86778.1|86824.6|86774.6|27
1626977430000|2021-07-22 18:10:30|86826.3|86776.3|86826.2|86776.2|86826.5|86776.5|86825.6|86775.6|12
1626977440000|2021-07-22 18:10:40|86826.5|86776.5|86826.6|86776.6|86826.7|86776.7|86826.1|86776.1|11
1626977450000|2021-07-22 18:10:50|86826.7|86776.7|86825.7|86775.7|86826.8|86776.8|86825.7|86775.7|20
1626977460000|2021-07-22 18:11:00|86825.8|86775.8|86827.1|86777.1|86827.7|86777.7|86825.6|86775.6|23
1626977470000|2021-07-22 18:11:10|86826.8|86776.8|86826.9|86776.9|86828.9|86778.9|86826.5|86776.5|24
1626977480000|2021-07-22 18:11:20|86826.7|86776.7|86825.6|86775.6|86826.7|86776.7|86823.9|86773.9|31
1626977490000|2021-07-22 18:11:30|86825.9|86775.9|86824.1|86774.1|86826|86776|86823.9|86773.9|26
1626977500000|2021-07-22 18:11:40|86823.9|86773.9|86824.5|86774.5|86824.8|86774.8|86823.4|86773.4|25
1626977510000|2021-07-22 18:11:50|86824.6|86774.6|86824|86774|86824.9|86774.9|86824|86774|22
1626977520000|2021-07-22 18:12:00|86824.1|86774.1|86823.8|86773.8|86826|86776|86823.7|86773.7|29
1626977530000|2021-07-22 18:12:10|86824.1|86774.1|86822.7|86772.7|86824.1|86774.1|86822.1|86772.1|21
1626977540000|2021-07-22 18:12:20|86822.5|86772.5|86822.5|86772.5|86824.3|86774.3|86821.7|86771.7|35
1626977550000|2021-07-22 18:12:30|86822.4|86772.4|86821.3|86771.3|86823.1|86773.1|86820.9|86770.9|35
1626977560000|2021-07-22 18:12:40|86821.4|86771.4|86821.2|86771.2|86822|86772|86820.5|86770.5|36
1626977570000|2021-07-22 18:12:50|86821.4|86771.4|86821|86771|86822.4|86772.4|86821|86771|24
1626977580000|2021-07-22 18:13:00|86821.5|86771.5|86822.6|86772.6|86823.4|86773.4|86821.2|86771.2|30
1626977590000|2021-07-22 18:13:10|86822.5|86772.5|86818.5|86768.5|86822.7|86772.7|86818.5|86768.5|33
1626977600000|2021-07-22 18:13:20|86818.4|86768.4|86818.1|86768.1|86819|86769|86817.8|86767.8|18
1626977610000|2021-07-22 18:13:30|86818.2|86768.2|86818.4|86768.4|86819.4|86769.4|86817.8|86767.8|18
1626977620000|2021-07-22 18:13:40|86818.3|86768.3|86819.4|86769.4|86820|86770|86816.7|86766.7|24
1626977630000|2021-07-22 18:13:50|86818.8|86768.8|86819.6|86769.6|86819.8|86769.8|86815.6|86765.6|36
1626977640000|2021-07-22 18:14:00|86820|86770|86825.3|86775.3|86829.2|86779.2|86820|86770|47
1626977650000|2021-07-22 18:14:10|86825.1|86775.1|86826.9|86776.9|86827.4|86777.4|86825.1|86775.1|25
1626977660000|2021-07-22 18:14:20|86827|86777|86827.6|86777.6|86827.7|86777.7|86826.4|86776.4|25
1626977670000|2021-07-22 18:14:30|86827.5|86777.5|86822|86772|86827.6|86777.6|86822|86772|31
1626977680000|2021-07-22 18:14:40|86821.9|86771.9|86820.5|86770.5|86822|86772|86820.5|86770.5|29
1626977690000|2021-07-22 18:14:50|86820.4|86770.4|86819.8|86769.8|86820.4|86770.4|86819.1|86769.1|30
1626977700000|2021-07-22 18:15:00|86819.9|86769.9|86820|86770|86822.2|86772.2|86819.3|86769.3|30
1626977710000|2021-07-22 18:15:10|86819.5|86769.5|86815.6|86765.6|86820.7|86770.7|86815.6|86765.6|39
1626977720000|2021-07-22 18:15:20|86816|86766|86814.9|86764.9|86816.4|86766.4|86813.9|86763.9|34
1626977730000|2021-07-22 18:15:30|86814.8|86764.8|86804.1|86754.1|86815|86765|86803.2|86753.2|44
1626977740000|2021-07-22 18:15:40|86804.4|86754.4|86805|86755|86805.8|86755.8|86803.2|86753.2|37
1626977750000|2021-07-22 18:15:50|86805.2|86755.2|86803|86753|86805.4|86755.4|86803|86753|32
1626977760000|2021-07-22 18:16:00|86803.1|86753.1|86800.3|86750.3|86803.4|86753.4|86798.7|86748.7|38
1626977770000|2021-07-22 18:16:10|86800.4|86750.4|86797.4|86747.4|86800.7|86750.7|86796.1|86746.1|37
1626977780000|2021-07-22 18:16:20|86797.2|86747.2|86796.7|86746.7|86797.2|86747.2|86795.9|86745.9|29
1626977790000|2021-07-22 18:16:30|86796.8|86746.8|86796.5|86746.5|86797|86747|86794.2|86744.2|30
1626977800000|2021-07-22 18:16:40|86797|86747|86798.1|86748.1|86798.1|86748.1|86795.9|86745.9|16
1626977810000|2021-07-22 18:16:50|86798|86748|86795.3|86745.3|86798|86748|86795.2|86745.2|32
1626977820000|2021-07-22 18:17:00|86794.5|86744.5|86795.3|86745.3|86795.4|86745.4|86793.9|86743.9|31
1626977830000|2021-07-22 18:17:10|86796.2|86746.2|86799.6|86749.6|86801.3|86751.3|86795.5|86745.5|40
1626977840000|2021-07-22 18:17:20|86799.3|86749.3|86800.3|86750.3|86803|86753|86799.3|86749.3|48
1626977850000|2021-07-22 18:17:30|86800.4|86750.4|86800.5|86750.5|86800.7|86750.7|86800.2|86750.2|20
1626977860000|2021-07-22 18:17:40|86800.4|86750.4|86800.6|86750.6|86800.9|86750.9|86799.8|86749.8|20
1626977870000|2021-07-22 18:17:50|86800.7|86750.7|86799|86749|86800.7|86750.7|86798.9|86748.9|21
1626977880000|2021-07-22 18:18:00|86799.6|86749.6|86796.3|86746.3|86799.6|86749.6|86795.8|86745.8|43
1626977890000|2021-07-22 18:18:10|86796.2|86746.2|86796.4|86746.4|86796.7|86746.7|86796.1|86746.1|20
1626977900000|2021-07-22 18:18:20|86796.6|86746.6|86794.2|86744.2|86797.6|86747.6|86794.2|86744.2|31
1626977910000|2021-07-22 18:18:30|86794.3|86744.3|86797|86747|86797.3|86747.3|86794.1|86744.1|28
1626977920000|2021-07-22 18:18:40|86796.7|86746.7|86797.3|86747.3|86797.3|86747.3|86796.5|86746.5|18
1626977930000|2021-07-22 18:18:50|86798|86748|86794.9|86744.9|86798|86748|86793.4|86743.4|18
1626977940000|2021-07-22 18:19:00|86795|86745|86794.7|86744.7|86795.8|86745.8|86794|86744|33
1626977950000|2021-07-22 18:19:10|86794.2|86744.2|86795.5|86745.5|86796.4|86746.4|86794|86744|24
1626977960000|2021-07-22 18:19:20|86795.2|86745.2|86795|86745|86795.8|86745.8|86794.8|86744.8|16
1626977970000|2021-07-22 18:19:30|86794.9|86744.9|86795.3|86745.3|86795.3|86745.3|86794.6|86744.6|19
1626977980000|2021-07-22 18:19:40|86795.4|86745.4|86794.6|86744.6|86795.4|86745.4|86794.6|86744.6|13
1626977990000|2021-07-22 18:19:50|86795.5|86745.5|86797.2|86747.2|86798.1|86748.1|86795.4|86745.4|22
1626978000000|2021-07-22 18:20:00|86796.3|86746.3|86794.7|86744.7|86796.7|86746.7|86793.9|86743.9|39
1626978010000|2021-07-22 18:20:10|86795|86745|86792.4|86742.4|86796.1|86746.1|86792.3|86742.3|32
1626978020000|2021-07-22 18:20:20|86792.5|86742.5|86793|86743|86794|86744|86792.1|86742.1|30
1626978030000|2021-07-22 18:20:30|86793.1|86743.1|86792.5|86742.5|86793.1|86743.1|86792.2|86742.2|17
1626978040000|2021-07-22 18:20:40|86792.6|86742.6|86786.8|86736.8|86792.9|86742.9|86786.2|86736.2|42
1626978050000|2021-07-22 18:20:50|86786.7|86736.7|86786|86736|86786.7|86736.7|86785.9|86735.9|40
1626978060000|2021-07-22 18:21:00|86786.3|86736.3|86784|86734|86786.5|86736.5|86781.9|86731.9|41
1626978070000|2021-07-22 18:21:10|86783.8|86733.8|86781.3|86731.3|86785.6|86735.6|86781.3|86731.3|32
1626978080000|2021-07-22 18:21:20|86781.5|86731.5|86781.3|86731.3|86781.7|86731.7|86780.9|86730.9|12
1626978090000|2021-07-22 18:21:30|86781.4|86731.4|86774.2|86724.2|86781.5|86731.5|86773.9|86723.9|34
1626978100000|2021-07-22 18:21:40|86774.1|86724.1|86775.2|86725.2|86775.2|86725.2|86773.9|86723.9|18
1626978110000|2021-07-22 18:21:50|86776|86726|86774.8|86724.8|86776.8|86726.8|86774.3|86724.3|46
1626978120000|2021-07-22 18:22:00|86774.6|86724.6|86770.1|86720.1|86774.8|86724.8|86770|86720|39
1626978130000|2021-07-22 18:22:10|86770.2|86720.2|86774.6|86724.6|86774.6|86724.6|86770.2|86720.2|25
1626978140000|2021-07-22 18:22:20|86774.7|86724.7|86777.3|86727.3|86777.9|86727.9|86774.7|86724.7|33
1626978150000|2021-07-22 18:22:30|86777.4|86727.4|86777|86727|86778.2|86728.2|86776.9|86726.9|15
1626978160000|2021-07-22 18:22:40|86777.1|86727.1|86779.9|86729.9|86780.1|86730.1|86776.9|86726.9|28
1626978170000|2021-07-22 18:22:50|86779.3|86729.3|86777.9|86727.9|86779.5|86729.5|86776.9|86726.9|30
1626978180000|2021-07-22 18:23:00|86777.6|86727.6|86777.4|86727.4|86777.9|86727.9|86777.2|86727.2|23
1626978190000|2021-07-22 18:23:10|86777.5|86727.5|86778.3|86728.3|86778.7|86728.7|86777.2|86727.2|19
1626978200000|2021-07-22 18:23:20|86778.6|86728.6|86778.6|86728.6|86778.7|86728.7|86778.2|86728.2|10
1626978210000|2021-07-22 18:23:30|86778.4|86728.4|86779.5|86729.5|86781.4|86731.4|86778.1|86728.1|17
1626978220000|2021-07-22 18:23:40|86780|86730|86780.8|86730.8|86781.5|86731.5|86779.8|86729.8|28
1626978230000|2021-07-22 18:23:50|86780.7|86730.7|86780.1|86730.1|86781|86731|86780.1|86730.1|19
1626978240000|2021-07-22 18:24:00|86780.4|86730.4|86781.2|86731.2|86782|86732|86780|86730|26
1626978250000|2021-07-22 18:24:10|86781.4|86731.4|86779.9|86729.9|86783.3|86733.3|86779.9|86729.9|29
1626978260000|2021-07-22 18:24:20|86780.1|86730.1|86779.9|86729.9|86781.7|86731.7|86779.1|86729.1|26
1626978270000|2021-07-22 18:24:30|86780|86730|86780.4|86730.4|86780.5|86730.5|86779.4|86729.4|18
1626978280000|2021-07-22 18:24:40|86780.7|86730.7|86780.8|86730.8|86781.1|86731.1|86779.9|86729.9|26
1626978290000|2021-07-22 18:24:50|86781.9|86731.9|86781.7|86731.7|86781.9|86731.9|86781.2|86731.2|8
1626978300000|2021-07-22 18:25:00|86781.6|86731.6|86783.1|86733.1|86784.3|86734.3|86781.6|86731.6|31
1626978310000|2021-07-22 18:25:10|86783.4|86733.4|86786.5|86736.5|86787|86737|86782.3|86732.3|22
1626978320000|2021-07-22 18:25:20|86786.3|86736.3|86786.4|86736.4|86786.6|86736.6|86784.5|86734.5|29
1626978330000|2021-07-22 18:25:30|86786.6|86736.6|86782.9|86732.9|86786.8|86736.8|86781|86731|30
1626978340000|2021-07-22 18:25:40|86783.1|86733.1|86786.8|86736.8|86787.6|86737.6|86782.9|86732.9|31
1626978350000|2021-07-22 18:25:50|86786.7|86736.7|86783.8|86733.8|86786.8|86736.8|86783.6|86733.6|32
1626978360000|2021-07-22 18:26:00|86784|86734|86782.9|86732.9|86786.4|86736.4|86782.8|86732.8|35
1626978370000|2021-07-22 18:26:10|86782.8|86732.8|86773.8|86723.8|86783.2|86733.2|86773.3|86723.3|28
1626978380000|2021-07-22 18:26:20|86774.4|86724.4|86775.3|86725.3|86775.6|86725.6|86774.3|86724.3|32
1626978390000|2021-07-22 18:26:30|86775.2|86725.2|86777.6|86727.6|86777.9|86727.9|86774.9|86724.9|20
1626978400000|2021-07-22 18:26:40|86777.5|86727.5|86777.6|86727.6|86777.6|86727.6|86777.1|86727.1|21
1626978410000|2021-07-22 18:26:50|86777.1|86727.1|86776.1|86726.1|86777.2|86727.2|86775.5|86725.5|24
1626978420000|2021-07-22 18:27:00|86775.7|86725.7|86779.2|86729.2|86781.7|86731.7|86775.6|86725.6|35
1626978430000|2021-07-22 18:27:10|86779.3|86729.3|86778.2|86728.2|86782.4|86732.4|86778|86728|28
1626978440000|2021-07-22 18:27:20|86778|86728|86778.4|86728.4|86779.4|86729.4|86777.9|86727.9|22
1626978450000|2021-07-22 18:27:30|86778.3|86728.3|86778.6|86728.6|86779|86729|86778.3|86728.3|25
1626978460000|2021-07-22 18:27:40|86778.8|86728.8|86777.6|86727.6|86781.1|86731.1|86777.2|86727.2|20
1626978470000|2021-07-22 18:27:50|86777.7|86727.7|86780.9|86730.9|86781.5|86731.5|86777.7|86727.7|24
1626978480000|2021-07-22 18:28:00|86781.7|86731.7|86781.3|86731.3|86782.8|86732.8|86781.3|86731.3|26
1626978490000|2021-07-22 18:28:10|86781.4|86731.4|86780.8|86730.8|86781.8|86731.8|86780.3|86730.3|17
1626978500000|2021-07-22 18:28:20|86781.6|86731.6|86782.1|86732.1|86782.1|86732.1|86781.1|86731.1|9
1626978510000|2021-07-22 18:28:30|86782|86732|86777.9|86727.9|86782|86732|86776.6|86726.6|34
1626978520000|2021-07-22 18:28:40|86777.5|86727.5|86777.6|86727.6|86778|86728|86777.3|86727.3|15
1626978530000|2021-07-22 18:28:50|86777.7|86727.7|86774.7|86724.7|86777.7|86727.7|86774.2|86724.2|8
1626978540000|2021-07-22 18:29:00|86774.4|86724.4|86772.2|86722.2|86775.5|86725.5|86772.1|86722.1|30
1626978550000|2021-07-22 18:29:10|86772.5|86722.5|86773|86723|86773|86723|86772.4|86722.4|15
1626978560000|2021-07-22 18:29:20|86772.9|86722.9|86773.5|86723.5|86773.9|86723.9|86772.9|86722.9|9
1626978570000|2021-07-22 18:29:30|86773.7|86723.7|86773|86723|86774.3|86724.3|86770.8|86720.8|28
1626978580000|2021-07-22 18:29:40|86772.9|86722.9|86773.6|86723.6|86774.5|86724.5|86772.9|86722.9|26
1626978590000|2021-07-22 18:29:50|86773.4|86723.4|86773.3|86723.3|86774.1|86724.1|86772.9|86722.9|17
1626978600000|2021-07-22 18:30:00|86773.1|86723.1|86777.6|86727.6|86779.1|86729.1|86773.1|86723.1|39
1626978610000|2021-07-22 18:30:10|86777.8|86727.8|86778.3|86728.3|86778.5|86728.5|86777.5|86727.5|21
1626978620000|2021-07-22 18:30:20|86778.1|86728.1|86777.8|86727.8|86778.2|86728.2|86777.5|86727.5|11
1626978630000|2021-07-22 18:30:30|86777.9|86727.9|86779.8|86729.8|86780.1|86730.1|86777.1|86727.1|21
1626978640000|2021-07-22 18:30:40|86779.7|86729.7|86779.7|86729.7|86779.9|86729.9|86779.1|86729.1|16
1626978650000|2021-07-22 18:30:50|86779.9|86729.9|86781.1|86731.1|86781.9|86731.9|86778.9|86728.9|18
1626978660000|2021-07-22 18:31:00|86781.3|86731.3|86782.9|86732.9|86783.2|86733.2|86781.3|86731.3|22
1626978670000|2021-07-22 18:31:10|86783.1|86733.1|86782.9|86732.9|86783.1|86733.1|86780.6|86730.6|20
1626978680000|2021-07-22 18:31:20|86782.6|86732.6|86784.9|86734.9|86785.1|86735.1|86782.6|86732.6|28
1626978690000|2021-07-22 18:31:30|86784.8|86734.8|86785|86735|86786.4|86736.4|86783.9|86733.9|20
1626978700000|2021-07-22 18:31:40|86785.3|86735.3|86786.1|86736.1|86786.9|86736.9|86785.3|86735.3|25
1626978710000|2021-07-22 18:31:50|86786.2|86736.2|86786.3|86736.3|86786.7|86736.7|86786.1|86736.1|20
1626978720000|2021-07-22 18:32:00|86786.4|86736.4|86782.7|86732.7|86787.2|86737.2|86782.6|86732.6|49
1626978730000|2021-07-22 18:32:10|86783.3|86733.3|86779.9|86729.9|86783.7|86733.7|86779.9|86729.9|52
1626978740000|2021-07-22 18:32:20|86780.1|86730.1|86778.7|86728.7|86780.2|86730.2|86778.3|86728.3|29
1626978750000|2021-07-22 18:32:30|86778.2|86728.2|86766.4|86716.4|86778.2|86728.2|86766.4|86716.4|54
1626978760000|2021-07-22 18:32:40|86766.1|86716.1|86763.9|86713.9|86767.2|86717.2|86763.9|86713.9|44
1626978770000|2021-07-22 18:32:50|86763.7|86713.7|86767.2|86717.2|86767.2|86717.2|86763.6|86713.6|37
1626978780000|2021-07-22 18:33:00|86767.1|86717.1|86770.2|86720.2|86771|86721|86767|86717|28
1626978790000|2021-07-22 18:33:10|86770.8|86720.8|86772.9|86722.9|86775.1|86725.1|86770.1|86720.1|33
1626978800000|2021-07-22 18:33:20|86773.7|86723.7|86770.8|86720.8|86773.7|86723.7|86764.9|86714.9|45
1626978810000|2021-07-22 18:33:30|86769.8|86719.8|86769.4|86719.4|86771.8|86721.8|86769|86719|29
1626978820000|2021-07-22 18:33:40|86768.9|86718.9|86771.6|86721.6|86775.7|86725.7|86768.5|86718.5|39
1626978830000|2021-07-22 18:33:50|86771|86721|86771.7|86721.7|86772.2|86722.2|86770.6|86720.6|32
1626978840000|2021-07-22 18:34:00|86771.4|86721.4|86772.8|86722.8|86777.4|86727.4|86769.5|86719.5|39
1626978850000|2021-07-22 18:34:10|86772.1|86722.1|86770.6|86720.6|86774|86724|86768.3|86718.3|40
1626978860000|2021-07-22 18:34:20|86770.1|86720.1|86772.7|86722.7|86773.4|86723.4|86770.1|86720.1|30
1626978870000|2021-07-22 18:34:30|86772.6|86722.6|86773.4|86723.4|86773.9|86723.9|86772.3|86722.3|12
1626978880000|2021-07-22 18:34:40|86775|86725|86774.2|86724.2|86775|86725|86772.4|86722.4|26
1626978890000|2021-07-22 18:34:50|86773.9|86723.9|86773.8|86723.8|86774.8|86724.8|86773.5|86723.5|15
1626978900000|2021-07-22 18:35:00|86773.2|86723.2|86770.2|86720.2|86773.5|86723.5|86770.2|86720.2|25
1626978910000|2021-07-22 18:35:10|86770.1|86720.1|86771|86721|86771.2|86721.2|86769.8|86719.8|12
1626978920000|2021-07-22 18:35:20|86770.6|86720.6|86775.1|86725.1|86776.5|86726.5|86769.9|86719.9|37
1626978930000|2021-07-22 18:35:30|86775.9|86725.9|86774|86724|86776.5|86726.5|86773.8|86723.8|13
1626978940000|2021-07-22 18:35:40|86773.9|86723.9|86771.6|86721.6|86773.9|86723.9|86771.2|86721.2|34
1626978950000|2021-07-22 18:35:50|86773.4|86723.4|86771.7|86721.7|86773.5|86723.5|86770.5|86720.5|29
1626978960000|2021-07-22 18:36:00|86771.8|86721.8|86772.9|86722.9|86773.4|86723.4|86771.6|86721.6|29
1626978970000|2021-07-22 18:36:10|86773.2|86723.2|86770.2|86720.2|86774.5|86724.5|86769.4|86719.4|30
1626978980000|2021-07-22 18:36:20|86769.9|86719.9|86768.8|86718.8|86770.7|86720.7|86768.5|86718.5|28
1626978990000|2021-07-22 18:36:30|86768.6|86718.6|86771.6|86721.6|86771.6|86721.6|86768.2|86718.2|24
1626979000000|2021-07-22 18:36:40|86771.8|86721.8|86769.9|86719.9|86772.9|86722.9|86768.5|86718.5|46
1626979010000|2021-07-22 18:36:50|86768.8|86718.8|86769.2|86719.2|86769.9|86719.9|86767.7|86717.7|28
1626979020000|2021-07-22 18:37:00|86769.6|86719.6|86768.2|86718.2|86770.1|86720.1|86767.4|86717.4|24
1626979030000|2021-07-22 18:37:10|86767.5|86717.5|86766.8|86716.8|86768.4|86718.4|86765.7|86715.7|14
1626979040000|2021-07-22 18:37:20|86766.9|86716.9|86765.6|86715.6|86766.9|86716.9|86764.9|86714.9|19
1626979050000|2021-07-22 18:37:30|86765.5|86715.5|86766.6|86716.6|86767.9|86717.9|86765|86715|22
1626979060000|2021-07-22 18:37:40|86767.3|86717.3|86769|86719|86770.9|86720.9|86766.7|86716.7|24
1626979070000|2021-07-22 18:37:50|86769.7|86719.7|86771|86721|86774.5|86724.5|86768.8|86718.8|37
1626979080000|2021-07-22 18:38:00|86771.8|86721.8|86771.4|86721.4|86772.3|86722.3|86770.7|86720.7|27
1626979090000|2021-07-22 18:38:10|86771.6|86721.6|86770.8|86720.8|86772.4|86722.4|86770.4|86720.4|25
1626979100000|2021-07-22 18:38:20|86770.9|86720.9|86770.2|86720.2|86770.9|86720.9|86768.5|86718.5|27
1626979110000|2021-07-22 18:38:30|86770.4|86720.4|86771.5|86721.5|86772.4|86722.4|86768.9|86718.9|24
1626979120000|2021-07-22 18:38:40|86771.3|86721.3|86773.4|86723.4|86774.4|86724.4|86770|86720|32
1626979130000|2021-07-22 18:38:50|86773.7|86723.7|86773.6|86723.6|86775|86725|86773.2|86723.2|14
1626979140000|2021-07-22 18:39:00|86773.5|86723.5|86774.4|86724.4|86776.1|86726.1|86773.5|86723.5|34
1626979150000|2021-07-22 18:39:10|86774.2|86724.2|86784.4|86734.4|86785.3|86735.3|86774.2|86724.2|50
1626979160000|2021-07-22 18:39:20|86783.3|86733.3|86782.9|86732.9|86784.9|86734.9|86782.5|86732.5|35
1626979170000|2021-07-22 18:39:30|86782.7|86732.7|86784.6|86734.6|86784.6|86734.6|86782.3|86732.3|25
1626979180000|2021-07-22 18:39:40|86784.5|86734.5|86783.1|86733.1|86784.9|86734.9|86783.1|86733.1|21
1626979190000|2021-07-22 18:39:50|86783.2|86733.2|86786.7|86736.7|86787.8|86737.8|86783.2|86733.2|48
1626979200000|2021-07-22 18:40:00|86787.1|86737.1|86786.2|86736.2|86787.2|86737.2|86783.5|86733.5|39
1626979210000|2021-07-22 18:40:10|86786.3|86736.3|86784|86734|86786.3|86736.3|86780|86730|47
1626979220000|2021-07-22 18:40:20|86784.5|86734.5|86785.4|86735.4|86785.7|86735.7|86783.9|86733.9|32
1626979230000|2021-07-22 18:40:30|86786.1|86736.1|86775|86725|86786.1|86736.1|86775|86725|47
1626979240000|2021-07-22 18:40:40|86777.8|86727.8|86780.5|86730.5|86781.5|86731.5|86774.1|86724.1|52
1626979250000|2021-07-22 18:40:50|86781.6|86731.6|86780.9|86730.9|86782.5|86732.5|86779.6|86729.6|42
1626979260000|2021-07-22 18:41:00|86781.2|86731.2|86782|86732|86782.4|86732.4|86780.1|86730.1|25
1626979270000|2021-07-22 18:41:10|86782.6|86732.6|86782.8|86732.8|86782.8|86732.8|86781.5|86731.5|23
1626979280000|2021-07-22 18:41:20|86780|86730|86779.7|86729.7|86781.3|86731.3|86779.7|86729.7|20
1626979290000|2021-07-22 18:41:30|86780.1|86730.1|86779.8|86729.8|86780.1|86730.1|86779.2|86729.2|23
1626979300000|2021-07-22 18:41:40|86779.6|86729.6|86782.8|86732.8|86784|86734|86779.6|86729.6|22
1626979310000|2021-07-22 18:41:50|86782.4|86732.4|86779.9|86729.9|86783.2|86733.2|86776.7|86726.7|26
1626979320000|2021-07-22 18:42:00|86778.6|86728.6|86782.2|86732.2|86783.7|86733.7|86774.9|86724.9|47
1626979330000|2021-07-22 18:42:10|86781.8|86731.8|86783.3|86733.3|86785.9|86735.9|86781.8|86731.8|26
1626979340000|2021-07-22 18:42:20|86784.1|86734.1|86783.6|86733.6|86784.1|86734.1|86782.7|86732.7|30
1626979350000|2021-07-22 18:42:30|86783.7|86733.7|86781.1|86731.1|86783.8|86733.8|86781.1|86731.1|28
1626979360000|2021-07-22 18:42:40|86781.2|86731.2|86781.4|86731.4|86781.5|86731.5|86780.9|86730.9|16
1626979370000|2021-07-22 18:42:50|86781.3|86731.3|86780.3|86730.3|86782.5|86732.5|86780.2|86730.2|25
1626979380000|2021-07-22 18:43:00|86781.8|86731.8|86783.6|86733.6|86784.4|86734.4|86780.3|86730.3|41
1626979390000|2021-07-22 18:43:10|86783.3|86733.3|86783.7|86733.7|86784.4|86734.4|86782.6|86732.6|18
1626979400000|2021-07-22 18:43:20|86783.8|86733.8|86775.8|86725.8|86784.3|86734.3|86775.8|86725.8|27
1626979410000|2021-07-22 18:43:30|86775.7|86725.7|86776|86726|86777.5|86727.5|86774.8|86724.8|39
1626979420000|2021-07-22 18:43:40|86775.4|86725.4|86775.2|86725.2|86776.3|86726.3|86774.9|86724.9|24
1626979430000|2021-07-22 18:43:50|86775.5|86725.5|86773.4|86723.4|86776.5|86726.5|86773.4|86723.4|25
1626979440000|2021-07-22 18:44:00|86773.5|86723.5|86773.6|86723.6|86774.1|86724.1|86773.3|86723.3|17
1626979450000|2021-07-22 18:44:10|86773.7|86723.7|86773.8|86723.8|86774.3|86724.3|86773.5|86723.5|12
1626979460000|2021-07-22 18:44:20|86774|86724|86780.2|86730.2|86783.1|86733.1|86773.9|86723.9|39
1626979470000|2021-07-22 18:44:30|86780.1|86730.1|86778|86728|86780.1|86730.1|86777.9|86727.9|30
1626979480000|2021-07-22 18:44:40|86778.7|86728.7|86779.7|86729.7|86780|86730|86778.5|86728.5|27
1626979490000|2021-07-22 18:44:50|86780|86730|86779.8|86729.8|86781|86731|86779.2|86729.2|32
1626979500000|2021-07-22 18:45:00|86780.6|86730.6|86783.9|86733.9|86785.4|86735.4|86780.3|86730.3|48
1626979510000|2021-07-22 18:45:10|86784.4|86734.4|86782.7|86732.7|86784.5|86734.5|86781.6|86731.6|35
1626979520000|2021-07-22 18:45:20|86782.1|86732.1|86780.7|86730.7|86783.2|86733.2|86780.7|86730.7|22
1626979530000|2021-07-22 18:45:30|86780.8|86730.8|86778.8|86728.8|86780.8|86730.8|86778.3|86728.3|33
1626979540000|2021-07-22 18:45:40|86778.9|86728.9|86780.4|86730.4|86780.4|86730.4|86778.1|86728.1|19
1626979550000|2021-07-22 18:45:50|86779.7|86729.7|86779.5|86729.5|86780.4|86730.4|86779.3|86729.3|17
1626979560000|2021-07-22 18:46:00|86779.4|86729.4|86777.8|86727.8|86779.4|86729.4|86777.7|86727.7|26
1626979570000|2021-07-22 18:46:10|86777.9|86727.9|86778.4|86728.4|86778.4|86728.4|86777.9|86727.9|13
1626979580000|2021-07-22 18:46:20|86778.5|86728.5|86784.2|86734.2|86787.1|86737.1|86778.2|86728.2|34
1626979590000|2021-07-22 18:46:30|86786.2|86736.2|86783.3|86733.3|86786.2|86736.2|86782.8|86732.8|31
1626979600000|2021-07-22 18:46:40|86782.2|86732.2|86783.3|86733.3|86783.3|86733.3|86781.6|86731.6|28
1626979610000|2021-07-22 18:46:50|86783.5|86733.5|86782.2|86732.2|86783.9|86733.9|86782.2|86732.2|23
1626979620000|2021-07-22 18:47:00|86782.5|86732.5|86782.5|86732.5|86782.9|86732.9|86781.9|86731.9|27
1626979630000|2021-07-22 18:47:10|86782.6|86732.6|86781.8|86731.8|86782.8|86732.8|86781.6|86731.6|19
1626979640000|2021-07-22 18:47:20|86781.9|86731.9|86783.8|86733.8|86783.9|86733.9|86781.9|86731.9|26
1626979650000|2021-07-22 18:47:30|86783.9|86733.9|86786.2|86736.2|86786.5|86736.5|86783.9|86733.9|42
1626979660000|2021-07-22 18:47:40|86786|86736|86788.9|86738.9|86792|86742|86786|86736|49
1626979670000|2021-07-22 18:47:50|86789.4|86739.4|86789.8|86739.8|86790|86740|86788.7|86738.7|29
1626979680000|2021-07-22 18:48:00|86789.5|86739.5|86791.1|86741.1|86791.3|86741.3|86789|86739|26
1626979690000|2021-07-22 18:48:10|86791.8|86741.8|86794|86744|86795.5|86745.5|86789.6|86739.6|41
1626979700000|2021-07-22 18:48:20|86794.1|86744.1|86793.1|86743.1|86794.1|86744.1|86792.4|86742.4|29
1626979710000|2021-07-22 18:48:30|86792.4|86742.4|86791.6|86741.6|86792.8|86742.8|86790.6|86740.6|21
1626979720000|2021-07-22 18:48:40|86790.8|86740.8|86794.4|86744.4|86794.4|86744.4|86790.8|86740.8|25
1626979730000|2021-07-22 18:48:50|86794.7|86744.7|86793.4|86743.4|86795.9|86745.9|86793.2|86743.2|29
1626979740000|2021-07-22 18:49:00|86793.6|86743.6|86793|86743|86793.6|86743.6|86792.5|86742.5|22
1626979750000|2021-07-22 18:49:10|86792.7|86742.7|86792.7|86742.7|86794.4|86744.4|86792.1|86742.1|23
1626979760000|2021-07-22 18:49:20|86793.1|86743.1|86790.7|86740.7|86793.1|86743.1|86790|86740|18
1626979770000|2021-07-22 18:49:30|86790.5|86740.5|86790.1|86740.1|86790.7|86740.7|86789.9|86739.9|19
1626979780000|2021-07-22 18:49:40|86790|86740|86790.8|86740.8|86794.2|86744.2|86789.9|86739.9|33
1626979790000|2021-07-22 18:49:50|86790.6|86740.6|86791.8|86741.8|86793.7|86743.7|86790.3|86740.3|30
1626979800000|2021-07-22 18:50:00|86791.7|86741.7|86782.9|86732.9|86792.3|86742.3|86782.3|86732.3|42
1626979810000|2021-07-22 18:50:10|86782.8|86732.8|86782.1|86732.1|86783.3|86733.3|86782|86732|39
1626979820000|2021-07-22 18:50:20|86782|86732|86783.9|86733.9|86785.6|86735.6|86781.7|86731.7|23
1626979830000|2021-07-22 18:50:30|86784.1|86734.1|86781.8|86731.8|86785.3|86735.3|86781.7|86731.7|21
1626979840000|2021-07-22 18:50:40|86781.9|86731.9|86783.7|86733.7|86787.9|86737.9|86781.5|86731.5|34
1626979850000|2021-07-22 18:50:50|86783.6|86733.6|86784.4|86734.4|86785.5|86735.5|86781.2|86731.2|29
1626979860000|2021-07-22 18:51:00|86783.8|86733.8|86782.5|86732.5|86785|86735|86782.5|86732.5|31
1626979870000|2021-07-22 18:51:10|86782.3|86732.3|86787.4|86737.4|86787.4|86737.4|86782.3|86732.3|34
1626979880000|2021-07-22 18:51:20|86787.5|86737.5|86785|86735|86788|86738|86782.4|86732.4|37
1626979890000|2021-07-22 18:51:30|86784.3|86734.3|86783|86733|86785.3|86735.3|86782.5|86732.5|31
1626979900000|2021-07-22 18:51:40|86782.8|86732.8|86786.5|86736.5|86787.1|86737.1|86782.5|86732.5|19
1626979910000|2021-07-22 18:51:50|86786.4|86736.4|86786.5|86736.5|86787.4|86737.4|86784.6|86734.6|33
1626979920000|2021-07-22 18:52:00|86786.3|86736.3|86785.2|86735.2|86786.3|86736.3|86784.4|86734.4|22
1626979930000|2021-07-22 18:52:10|86785.1|86735.1|86783.4|86733.4|86785.2|86735.2|86783.4|86733.4|23
1626979940000|2021-07-22 18:52:20|86783.5|86733.5|86781.6|86731.6|86783.7|86733.7|86781.1|86731.1|42
1626979950000|2021-07-22 18:52:30|86781.4|86731.4|86782.9|86732.9|86783.9|86733.9|86781.1|86731.1|35
1626979960000|2021-07-22 18:52:40|86783.1|86733.1|86782.3|86732.3|86783.1|86733.1|86782.3|86732.3|19
1626979970000|2021-07-22 18:52:50|86782.5|86732.5|86780.1|86730.1|86783|86733|86780.1|86730.1|15
1626979980000|2021-07-22 18:53:00|86780|86730|86780.5|86730.5|86783.5|86733.5|86779.4|86729.4|34
1626979990000|2021-07-22 18:53:10|86781.2|86731.2|86781|86731|86781.2|86731.2|86777.3|86727.3|33
1626980000000|2021-07-22 18:53:20|86781.3|86731.3|86780.6|86730.6|86781.3|86731.3|86779.5|86729.5|22
1626980010000|2021-07-22 18:53:30|86780.7|86730.7|86781.9|86731.9|86782.6|86732.6|86779.4|86729.4|20
1626980020000|2021-07-22 18:53:40|86781.8|86731.8|86780|86730|86781.9|86731.9|86778.9|86728.9|17
1626980030000|2021-07-22 18:53:50|86779.8|86729.8|86783.5|86733.5|86783.8|86733.8|86779.7|86729.7|33
1626980040000|2021-07-22 18:54:00|86783.4|86733.4|86783|86733|86784.4|86734.4|86782.5|86732.5|37
1626980050000|2021-07-22 18:54:10|86783.3|86733.3|86783.9|86733.9|86784.5|86734.5|86783.1|86733.1|20
1626980060000|2021-07-22 18:54:20|86783.1|86733.1|86779.9|86729.9|86783.1|86733.1|86778.9|86728.9|24
1626980070000|2021-07-22 18:54:30|86779.4|86729.4|86778|86728|86781.1|86731.1|86777.5|86727.5|44
1626980080000|2021-07-22 18:54:40|86779.7|86729.7|86779.1|86729.1|86779.7|86729.7|86778|86728|10
1626980090000|2021-07-22 18:54:50|86778.7|86728.7|86781.7|86731.7|86783.6|86733.6|86777.5|86727.5|30
1626980100000|2021-07-22 18:55:00|86781.3|86731.3|86781.2|86731.2|86783.3|86733.3|86780.2|86730.2|40
1626980110000|2021-07-22 18:55:10|86781|86731|86778.6|86728.6|86781.1|86731.1|86778.4|86728.4|35
1626980120000|2021-07-22 18:55:20|86779.8|86729.8|86779.3|86729.3|86780.2|86730.2|86778.2|86728.2|35
1626980130000|2021-07-22 18:55:30|86779.4|86729.4|86778.3|86728.3|86779.5|86729.5|86778.3|86728.3|19
1626980140000|2021-07-22 18:55:40|86778.5|86728.5|86779|86729|86779.7|86729.7|86777.9|86727.9|21
1626980150000|2021-07-22 18:55:50|86778.9|86728.9|86778.9|86728.9|86781.6|86731.6|86777.7|86727.7|34
1626980160000|2021-07-22 18:56:00|86778.4|86728.4|86779.9|86729.9|86781.5|86731.5|86778|86728|40
1626980170000|2021-07-22 18:56:10|86779.8|86729.8|86780.2|86730.2|86780.6|86730.6|86779.8|86729.8|27
1626980180000|2021-07-22 18:56:20|86780.1|86730.1|86774.5|86724.5|86780.1|86730.1|86774.5|86724.5|35
1626980190000|2021-07-22 18:56:30|86774.4|86724.4|86774.3|86724.3|86778|86728|86773.6|86723.6|34
1626980200000|2021-07-22 18:56:40|86774|86724|86769.6|86719.6|86775.3|86725.3|86768|86718|42
1626980210000|2021-07-22 18:56:50|86769.8|86719.8|86770.1|86720.1|86770.8|86720.8|86769.4|86719.4|34
1626980220000|2021-07-22 18:57:00|86769.9|86719.9|86774.2|86724.2|86776.9|86726.9|86769.9|86719.9|41
1626980230000|2021-07-22 18:57:10|86774.3|86724.3|86774.1|86724.1|86775.6|86725.6|86773.8|86723.8|21
1626980240000|2021-07-22 18:57:20|86774.3|86724.3|86774|86724|86775|86725|86774|86724|25
1626980250000|2021-07-22 18:57:30|86774.4|86724.4|86770.2|86720.2|86774.4|86724.4|86768.3|86718.3|45
1626980260000|2021-07-22 18:57:40|86770|86720|86771.3|86721.3|86773.5|86723.5|86769.6|86719.6|34
1626980270000|2021-07-22 18:57:50|86772.1|86722.1|86773.4|86723.4|86774.5|86724.5|86771.1|86721.1|36
1626980280000|2021-07-22 18:58:00|86774.2|86724.2|86776|86726|86776.3|86726.3|86773.8|86723.8|32
1626980290000|2021-07-22 18:58:10|86775.8|86725.8|86771.8|86721.8|86775.8|86725.8|86769.7|86719.7|34
1626980300000|2021-07-22 18:58:20|86771.6|86721.6|86773.3|86723.3|86774.3|86724.3|86770.3|86720.3|33
1626980310000|2021-07-22 18:58:30|86773.1|86723.1|86773.1|86723.1|86774.2|86724.2|86772.3|86722.3|28
1626980320000|2021-07-22 18:58:40|86773|86723|86770.7|86720.7|86773.1|86723.1|86766.6|86716.6|42
1626980330000|2021-07-22 18:58:50|86770.3|86720.3|86771.2|86721.2|86771.3|86721.3|86769.9|86719.9|30
1626980340000|2021-07-22 18:59:00|86771.3|86721.3|86764|86714|86772.3|86722.3|86764|86714|36
1626980350000|2021-07-22 18:59:10|86765.1|86715.1|86761.9|86711.9|86767.3|86717.3|86761.2|86711.2|59
1626980360000|2021-07-22 18:59:20|86762.4|86712.4|86763.4|86713.4|86764.1|86714.1|86761.7|86711.7|40
1626980370000|2021-07-22 18:59:30|86763|86713|86762.2|86712.2|86766.2|86716.2|86762.2|86712.2|43
1626980380000|2021-07-22 18:59:40|86762.3|86712.3|86771|86721|86771|86721|86762.3|86712.3|60
1626980390000|2021-07-22 18:59:50|86770.9|86720.9|86767.8|86717.8|86772|86722|86765|86715|71
1626980400000|2021-07-22 19:00:00|86767.9|86717.9|86767.2|86717.2|86771.3|86721.3|86765.9|86715.9|61
1626980410000|2021-07-22 19:00:10|86766.3|86716.3|86767.5|86717.5|86768.6|86718.6|86765.6|86715.6|39
1626980420000|2021-07-22 19:00:20|86766.9|86716.9|86769.2|86719.2|86770.1|86720.1|86766.4|86716.4|38
1626980430000|2021-07-22 19:00:30|86769.7|86719.7|86769.1|86719.1|86771.3|86721.3|86767.4|86717.4|43
1626980440000|2021-07-22 19:00:40|86768.9|86718.9|86774.6|86724.6|86775.9|86725.9|86768.9|86718.9|37
1626980450000|2021-07-22 19:00:50|86775.3|86725.3|86774.1|86724.1|86775.5|86725.5|86773.4|86723.4|30
1626980460000|2021-07-22 19:01:00|86773.7|86723.7|86771.5|86721.5|86773.9|86723.9|86766.6|86716.6|53
1626980470000|2021-07-22 19:01:10|86771.4|86721.4|86771.1|86721.1|86771.5|86721.5|86770.5|86720.5|31
1626980480000|2021-07-22 19:01:20|86771.2|86721.2|86772.6|86722.6|86772.7|86722.7|86771.1|86721.1|17
1626980490000|2021-07-22 19:01:30|86772.1|86722.1|86770|86720|86772.6|86722.6|86769.8|86719.8|24
1626980500000|2021-07-22 19:01:40|86770.1|86720.1|86767.8|86717.8|86772.1|86722.1|86767.5|86717.5|31
1626980510000|2021-07-22 19:01:50|86768.2|86718.2|86770.2|86720.2|86770.5|86720.5|86766.5|86716.5|38
1626980520000|2021-07-22 19:02:00|86769.7|86719.7|86766.5|86716.5|86770.7|86720.7|86765.7|86715.7|40
1626980530000|2021-07-22 19:02:10|86765.6|86715.6|86770.1|86720.1|86770.1|86720.1|86765.1|86715.1|49
1626980540000|2021-07-22 19:02:20|86769.5|86719.5|86771.2|86721.2|86772.1|86722.1|86769.4|86719.4|47
1626980550000|2021-07-22 19:02:30|86772.2|86722.2|86770.1|86720.1|86772.2|86722.2|86769.9|86719.9|28
1626980560000|2021-07-22 19:02:40|86769.5|86719.5|86766.7|86716.7|86770.7|86720.7|86766.7|86716.7|15
1626980570000|2021-07-22 19:02:50|86766.8|86716.8|86765.4|86715.4|86767.3|86717.3|86765.3|86715.3|30
1626980580000|2021-07-22 19:03:00|86765.6|86715.6|86766.6|86716.6|86768.2|86718.2|86765.6|86715.6|42
1626980590000|2021-07-22 19:03:10|86766.5|86716.5|86766.7|86716.7|86769.3|86719.3|86765.9|86715.9|28
1626980600000|2021-07-22 19:03:20|86766.8|86716.8|86769.6|86719.6|86770.2|86720.2|86766.8|86716.8|30
1626980610000|2021-07-22 19:03:30|86769.7|86719.7|86771|86721|86771.2|86721.2|86768.9|86718.9|23
1626980620000|2021-07-22 19:03:40|86770.9|86720.9|86767.3|86717.3|86771.1|86721.1|86765.7|86715.7|24
1626980630000|2021-07-22 19:03:50|86766.2|86716.2|86766.6|86716.6|86768.1|86718.1|86765.6|86715.6|12
1626980640000|2021-07-22 19:04:00|86766.8|86716.8|86771.4|86721.4|86771.8|86721.8|86766.6|86716.6|33
1626980650000|2021-07-22 19:04:10|86771.3|86721.3|86770.4|86720.4|86772|86722|86769.6|86719.6|20
1626980660000|2021-07-22 19:04:20|86770.3|86720.3|86770.1|86720.1|86771|86721|86769.5|86719.5|14
1626980670000|2021-07-22 19:04:30|86770.2|86720.2|86770.2|86720.2|86772.6|86722.6|86768|86718|26
1626980680000|2021-07-22 19:04:40|86769|86719|86768.1|86718.1|86769.2|86719.2|86767|86717|20
1626980690000|2021-07-22 19:04:50|86768.3|86718.3|86767.5|86717.5|86768.3|86718.3|86766.9|86716.9|14
1626980700000|2021-07-22 19:05:00|86767.3|86717.3|86767.8|86717.8|86773.7|86723.7|86762.4|86712.4|47
1626980710000|2021-07-22 19:05:10|86765.5|86715.5|86767.1|86717.1|86768.5|86718.5|86765.5|86715.5|40
1626980720000|2021-07-22 19:05:20|86767.4|86717.4|86766.4|86716.4|86768|86718|86765.5|86715.5|28
1626980730000|2021-07-22 19:05:30|86765.5|86715.5|86764.6|86714.6|86767.8|86717.8|86761.5|86711.5|35
1626980740000|2021-07-22 19:05:40|86765.4|86715.4|86764|86714|86767.1|86717.1|86763.2|86713.2|33
1626980750000|2021-07-22 19:05:50|86763.9|86713.9|86762.1|86712.1|86764.4|86714.4|86761.5|86711.5|32
1626980760000|2021-07-22 19:06:00|86761.9|86711.9|86760.9|86710.9|86762.3|86712.3|86760|86710|35
1626980770000|2021-07-22 19:06:10|86760.8|86710.8|86762.6|86712.6|86764.5|86714.5|86760.7|86710.7|39
1626980780000|2021-07-22 19:06:20|86763|86713|86763.5|86713.5|86763.5|86713.5|86762.1|86712.1|24
1626980790000|2021-07-22 19:06:30|86763.7|86713.7|86764.2|86714.2|86764.3|86714.3|86762.6|86712.6|35
1626980800000|2021-07-22 19:06:40|86764.3|86714.3|86763.7|86713.7|86764.8|86714.8|86763.6|86713.6|24
1626980810000|2021-07-22 19:06:50|86763.8|86713.8|86763.7|86713.7|86764.2|86714.2|86763.3|86713.3|29
1626980820000|2021-07-22 19:07:00|86763.6|86713.6|86764.1|86714.1|86765.6|86715.6|86763.4|86713.4|33
1626980830000|2021-07-22 19:07:10|86763.9|86713.9|86764.1|86714.1|86766.6|86716.6|86762.8|86712.8|36
1626980840000|2021-07-22 19:07:20|86763.2|86713.2|86764.7|86714.7|86764.7|86714.7|86761.1|86711.1|40
1626980850000|2021-07-22 19:07:30|86764.3|86714.3|86763.1|86713.1|86764.4|86714.4|86763.1|86713.1|30
1626980860000|2021-07-22 19:07:40|86763.5|86713.5|86760.3|86710.3|86763.5|86713.5|86759|86709|35
1626980870000|2021-07-22 19:07:50|86760.2|86710.2|86760.5|86710.5|86760.6|86710.6|86757.5|86707.5|39
1626980880000|2021-07-22 19:08:00|86760.6|86710.6|86751.6|86701.6|86760.6|86710.6|86751.6|86701.6|43
1626980890000|2021-07-22 19:08:10|86752.7|86702.7|86751.8|86701.8|86754|86704|86750.6|86700.6|45
1626980900000|2021-07-22 19:08:20|86751.1|86701.1|86751.4|86701.4|86751.8|86701.8|86750.1|86700.1|40
1626980910000|2021-07-22 19:08:30|86751.3|86701.3|86749.5|86699.5|86752.1|86702.1|86749.4|86699.4|44
1626980920000|2021-07-22 19:08:40|86748.8|86698.8|86749.5|86699.5|86751.9|86701.9|86748.8|86698.8|49
1626980930000|2021-07-22 19:08:50|86749.9|86699.9|86748.4|86698.4|86752|86702|86748.1|86698.1|51
1626980940000|2021-07-22 19:09:00|86748.7|86698.7|86751.3|86701.3|86752.3|86702.3|86748.7|86698.7|52
1626980950000|2021-07-22 19:09:10|86751.6|86701.6|86749.5|86699.5|86751.8|86701.8|86749.5|86699.5|44
1626980960000|2021-07-22 19:09:20|86749.8|86699.8|86748.1|86698.1|86750.3|86700.3|86748.1|86698.1|36
1626980970000|2021-07-22 19:09:30|86747.8|86697.8|86748|86698|86750.1|86700.1|86747.4|86697.4|31
1626980980000|2021-07-22 19:09:40|86747.9|86697.9|86744.1|86694.1|86749.1|86699.1|86743.9|86693.9|41
1626980990000|2021-07-22 19:09:50|86744.2|86694.2|86746|86696|86747.3|86697.3|86744.1|86694.1|28
1626981000000|2021-07-22 19:10:00|86745.8|86695.8|86750.1|86700.1|86750.1|86700.1|86745|86695|33
1626981010000|2021-07-22 19:10:10|86750|86700|86750.1|86700.1|86751.5|86701.5|86747.9|86697.9|32
1626981020000|2021-07-22 19:10:20|86750|86700|86745.7|86695.7|86750.2|86700.2|86745.1|86695.1|26
1626981030000|2021-07-22 19:10:30|86746|86696|86746.9|86696.9|86747.9|86697.9|86745.3|86695.3|33
1626981040000|2021-07-22 19:10:40|86746.8|86696.8|86746.9|86696.9|86748.1|86698.1|86745.7|86695.7|24
1626981050000|2021-07-22 19:10:50|86747.1|86697.1|86746.8|86696.8|86747.4|86697.4|86746.1|86696.1|27
1626981060000|2021-07-22 19:11:00|86746.9|86696.9|86745.7|86695.7|86746.9|86696.9|86745.3|86695.3|30
1626981070000|2021-07-22 19:11:10|86746.2|86696.2|86747.4|86697.4|86747.4|86697.4|86745.5|86695.5|23
1626981080000|2021-07-22 19:11:20|86744.6|86694.6|86744.3|86694.3|86744.9|86694.9|86744.1|86694.1|17
1626981090000|2021-07-22 19:11:30|86743.8|86693.8|86744.1|86694.1|86748.2|86698.2|86743.2|86693.2|28
1626981100000|2021-07-22 19:11:40|86744.2|86694.2|86746.1|86696.1|86746.1|86696.1|86744.2|86694.2|23
1626981110000|2021-07-22 19:11:50|86746.7|86696.7|86747.8|86697.8|86747.8|86697.8|86746.7|86696.7|22
1626981120000|2021-07-22 19:12:00|86747.7|86697.7|86746.4|86696.4|86747.8|86697.8|86746.3|86696.3|23
1626981130000|2021-07-22 19:12:10|86747.5|86697.5|86746.4|86696.4|86748.5|86698.5|86745.9|86695.9|23
1626981140000|2021-07-22 19:12:20|86747.7|86697.7|86746.3|86696.3|86747.7|86697.7|86746.3|86696.3|22
1626981150000|2021-07-22 19:12:30|86746.6|86696.6|86746.3|86696.3|86746.6|86696.6|86745.9|86695.9|11
1626981160000|2021-07-22 19:12:40|86746.5|86696.5|86745.2|86695.2|86746.7|86696.7|86745.2|86695.2|12
1626981170000|2021-07-22 19:12:50|86745.3|86695.3|86748.7|86698.7|86749.1|86699.1|86745.3|86695.3|42
1626981180000|2021-07-22 19:13:00|86748.8|86698.8|86747.1|86697.1|86749.4|86699.4|86746.8|86696.8|24
1626981190000|2021-07-22 19:13:10|86746.9|86696.9|86746.3|86696.3|86747.2|86697.2|86746|86696|26
1626981200000|2021-07-22 19:13:20|86745.3|86695.3|86744.1|86694.1|86745.7|86695.7|86744.1|86694.1|25
1626981210000|2021-07-22 19:13:30|86744.8|86694.8|86745.9|86695.9|86746.9|86696.9|86744.5|86694.5|17
1626981220000|2021-07-22 19:13:40|86745.8|86695.8|86745.9|86695.9|86746.5|86696.5|86745.6|86695.6|12
1626981230000|2021-07-22 19:13:50|86746.8|86696.8|86745.2|86695.2|86746.9|86696.9|86745.2|86695.2|13
1626981240000|2021-07-22 19:14:00|86745.1|86695.1|86746|86696|86746.9|86696.9|86744.4|86694.4|30
1626981250000|2021-07-22 19:14:10|86746.4|86696.4|86744.1|86694.1|86747.1|86697.1|86744|86694|24
1626981260000|2021-07-22 19:14:20|86744|86694|86744.9|86694.9|86746.3|86696.3|86744|86694|18
1626981270000|2021-07-22 19:14:30|86745.5|86695.5|86741.2|86691.2|86745.5|86695.5|86740.6|86690.6|23
1626981280000|2021-07-22 19:14:40|86741.9|86691.9|86739.6|86689.6|86743.2|86693.2|86739|86689|27
1626981290000|2021-07-22 19:14:50|86739.4|86689.4|86736.6|86686.6|86741.4|86691.4|86736.6|86686.6|23
1626981300000|2021-07-22 19:15:00|86741.1|86691.1|86740.6|86690.6|86742.4|86692.4|86739|86689|39
1626981310000|2021-07-22 19:15:10|86742.6|86692.6|86741.7|86691.7|86742.6|86692.6|86740.9|86690.9|21
1626981320000|2021-07-22 19:15:20|86742|86692|86740.8|86690.8|86742|86692|86740.4|86690.4|19
1626981330000|2021-07-22 19:15:30|86740.7|86690.7|86739|86689|86741.6|86691.6|86738|86688|24
1626981340000|2021-07-22 19:15:40|86737.9|86687.9|86738.1|86688.1|86740.1|86690.1|86737.9|86687.9|18
1626981350000|2021-07-22 19:15:50|86738.5|86688.5|86740|86690|86740.8|86690.8|86738.5|86688.5|18
1626981360000|2021-07-22 19:16:00|86739.3|86689.3|86743.6|86693.6|86743.6|86693.6|86737.7|86687.7|20
1626981370000|2021-07-22 19:16:10|86743.3|86693.3|86743.2|86693.2|86743.3|86693.3|86740.9|86690.9|18
1626981380000|2021-07-22 19:16:20|86741.5|86691.5|86739.7|86689.7|86742.3|86692.3|86739.7|86689.7|15
1626981390000|2021-07-22 19:16:30|86740.8|86690.8|86740.4|86690.4|86742.4|86692.4|86740.2|86690.2|9
1626981400000|2021-07-22 19:16:40|86740.3|86690.3|86740.9|86690.9|86741.1|86691.1|86737.5|86687.5|32
1626981410000|2021-07-22 19:16:50|86739.9|86689.9|86739.9|86689.9|86741.9|86691.9|86737.4|86687.4|41
1626981420000|2021-07-22 19:17:00|86741|86691|86741.7|86691.7|86742.3|86692.3|86738.5|86688.5|39
1626981430000|2021-07-22 19:17:10|86742|86692|86741|86691|86742.7|86692.7|86740.8|86690.8|21
1626981440000|2021-07-22 19:17:20|86741.1|86691.1|86741.4|86691.4|86741.9|86691.9|86739.1|86689.1|26
1626981450000|2021-07-22 19:17:30|86742|86692|86741.2|86691.2|86742|86692|86740.4|86690.4|16
1626981460000|2021-07-22 19:17:40|86741.6|86691.6|86742|86692|86742.4|86692.4|86741.2|86691.2|19
1626981470000|2021-07-22 19:17:50|86741.5|86691.5|86739.5|86689.5|86742.2|86692.2|86738.6|86688.6|25
1626981480000|2021-07-22 19:18:00|86739.4|86689.4|86728.2|86678.2|86742.8|86692.8|86727.4|86677.4|44
1626981490000|2021-07-22 19:18:10|86727.5|86677.5|86723.9|86673.9|86729.4|86679.4|86723.3|86673.3|39
1626981500000|2021-07-22 19:18:20|86724.2|86674.2|86722.4|86672.4|86724.2|86674.2|86720.1|86670.1|33
1626981510000|2021-07-22 19:18:30|86722.6|86672.6|86721.3|86671.3|86723|86673|86721.3|86671.3|15
1626981520000|2021-07-22 19:18:40|86721.6|86671.6|86721.8|86671.8|86722.8|86672.8|86721.3|86671.3|17
1626981530000|2021-07-22 19:18:50|86721.3|86671.3|86720.9|86670.9|86721.3|86671.3|86718.8|86668.8|24
1626981540000|2021-07-22 19:19:00|86720.2|86670.2|86718.5|86668.5|86721.5|86671.5|86718.4|86668.4|26
1626981550000|2021-07-22 19:19:10|86718.2|86668.2|86720.1|86670.1|86721.2|86671.2|86718.2|86668.2|17
1626981560000|2021-07-22 19:19:20|86720.2|86670.2|86719.5|86669.5|86720.3|86670.3|86719.2|86669.2|19
1626981570000|2021-07-22 19:19:30|86718.8|86668.8|86719.4|86669.4|86721.3|86671.3|86718.5|86668.5|23
1626981580000|2021-07-22 19:19:40|86718.6|86668.6|86720.4|86670.4|86722|86672|86718.6|86668.6|23
1626981590000|2021-07-22 19:19:50|86719.7|86669.7|86722.8|86672.8|86723.2|86673.2|86719.7|86669.7|29
1626981600000|2021-07-22 19:20:00|86722.9|86672.9|86721.9|86671.9|86723.4|86673.4|86720.6|86670.6|28
1626981610000|2021-07-22 19:20:10|86720.4|86670.4|86708.5|86683.5|86722.8|86684.6|86708.5|86670.4|26
1626981620000|2021-07-22 19:20:20|86709.6|86684.6|86721.5|86671.5|86722.1|86684.6|86708.8|86670.9|13
1626981630000|2021-07-22 19:20:30|86721.3|86671.3|86722|86672|86722.8|86672.8|86721|86671|20
1626981640000|2021-07-22 19:20:40|86722.1|86672.1|86723.9|86673.9|86724.9|86674.9|86722|86672|24
1626981650000|2021-07-22 19:20:50|86723.8|86673.8|86723.9|86673.9|86724.4|86674.4|86723.1|86673.1|19
1626981660000|2021-07-22 19:21:00|86723.4|86673.4|86721.8|86671.8|86729.5|86679.5|86720.5|86670.5|37
1626981670000|2021-07-22 19:21:10|86721.2|86671.2|86721.9|86671.9|86723.3|86673.3|86718.5|86668.5|50
1626981680000|2021-07-22 19:21:20|86721.5|86671.5|86721|86671|86721.5|86671.5|86719.3|86669.3|24
1626981690000|2021-07-22 19:21:30|86721.5|86671.5|86720.3|86670.3|86722|86672|86720.3|86670.3|21
1626981700000|2021-07-22 19:21:40|86720.9|86670.9|86720|86670|86721.2|86671.2|86719.4|86669.4|25
1626981710000|2021-07-22 19:21:50|86719.9|86669.9|86722|86672|86722|86672|86719.4|86669.4|19
1626981720000|2021-07-22 19:22:00|86721.7|86671.7|86720.7|86670.7|86721.9|86671.9|86720|86670|21
1626981730000|2021-07-22 19:22:10|86720.5|86670.5|86722.3|86672.3|86723.1|86673.1|86720.5|86670.5|26
1626981740000|2021-07-22 19:22:20|86722|86672|86724.6|86674.6|86728.5|86678.5|86721.8|86671.8|31
1626981750000|2021-07-22 19:22:30|86726.1|86676.1|86731.8|86681.8|86732|86682|86720.3|86670.3|68
1626981760000|2021-07-22 19:22:40|86731.3|86681.3|86729.3|86679.3|86731.3|86681.3|86729.2|86679.2|38
1626981770000|2021-07-22 19:22:50|86729.4|86679.4|86728.6|86678.6|86729.7|86679.7|86728.3|86678.3|29
1626981780000|2021-07-22 19:23:00|86729.3|86679.3|86728.9|86678.9|86729.8|86679.8|86728.7|86678.7|26
1626981790000|2021-07-22 19:23:10|86728|86678|86729.2|86679.2|86730.8|86680.8|86728|86678|36
1626981800000|2021-07-22 19:23:20|86729.5|86679.5|86730.5|86680.5|86730.5|86680.5|86728.9|86678.9|18
1626981810000|2021-07-22 19:23:30|86730.3|86680.3|86729.5|86679.5|86730.8|86680.8|86727.9|86677.9|37
1626981820000|2021-07-22 19:23:40|86729.6|86679.6|86734|86684|86735.3|86685.3|86729.1|86679.1|38
1626981830000|2021-07-22 19:23:50|86734.2|86684.2|86733.6|86683.6|86734.2|86684.2|86733.5|86683.5|23
1626981840000|2021-07-22 19:24:00|86733.7|86683.7|86733.2|86683.2|86733.8|86683.8|86733.1|86683.1|22
1626981850000|2021-07-22 19:24:10|86733.8|86683.8|86733.1|86683.1|86735.2|86685.2|86732.4|86682.4|29
1626981860000|2021-07-22 19:24:20|86732.8|86682.8|86733.7|86683.7|86734.2|86684.2|86731.8|86681.8|28
1626981870000|2021-07-22 19:24:30|86732.9|86682.9|86731.8|86681.8|86735.3|86685.3|86731.8|86681.8|43
1626981880000|2021-07-22 19:24:40|86733.3|86683.3|86733.3|86683.3|86733.8|86683.8|86732.8|86682.8|24
1626981890000|2021-07-22 19:24:50|86733.2|86683.2|86734|86684|86734|86684|86733.2|86683.2|11
1626981900000|2021-07-22 19:25:00|86734.1|86684.1|86735.4|86685.4|86736.3|86686.3|86733.5|86683.5|20
1626981910000|2021-07-22 19:25:10|86732.6|86682.6|86733.1|86683.1|86733.8|86683.8|86732.6|86682.6|20
1626981920000|2021-07-22 19:25:20|86733.4|86683.4|86733.6|86683.6|86735.5|86685.5|86733|86683|23
1626981930000|2021-07-22 19:25:30|86734|86684|86734.1|86684.1|86734.9|86684.9|86733.6|86683.6|31
1626981940000|2021-07-22 19:25:40|86734.3|86684.3|86735.9|86685.9|86736.8|86686.8|86733.8|86683.8|19
1626981950000|2021-07-22 19:25:50|86735.6|86685.6|86736.1|86686.1|86736.1|86686.1|86735.2|86685.2|13
1626981960000|2021-07-22 19:26:00|86735.5|86685.5|86730|86680|86735.6|86685.6|86729.9|86679.9|25
1626981970000|2021-07-22 19:26:10|86730.3|86680.3|86731.6|86681.6|86731.6|86681.6|86729.8|86679.8|23
1626981980000|2021-07-22 19:26:20|86731.7|86681.7|86731.1|86681.1|86731.7|86681.7|86730.8|86680.8|17
1626981990000|2021-07-22 19:26:30|86730.9|86680.9|86730.6|86680.6|86732|86682|86730.6|86680.6|30
1626982000000|2021-07-22 19:26:40|86730.4|86680.4|86730.9|86680.9|86732.1|86682.1|86730|86680|35
1626982010000|2021-07-22 19:26:50|86730.7|86680.7|86725.5|86675.5|86734|86684|86725.5|86675.5|53
1626982020000|2021-07-22 19:27:00|86723.7|86673.7|86725.2|86675.2|86726.7|86676.7|86723.5|86673.5|31
1626982030000|2021-07-22 19:27:10|86725.4|86675.4|86725.9|86675.9|86726|86676|86725.2|86675.2|9
1626982040000|2021-07-22 19:27:20|86727.5|86677.5|86726.8|86676.8|86727.5|86677.5|86726.3|86676.3|10
1626982050000|2021-07-22 19:27:30|86726.7|86676.7|86724.5|86674.5|86726.7|86676.7|86724.4|86674.4|10
1626982060000|2021-07-22 19:27:40|86724.4|86674.4|86724.1|86674.1|86725.5|86675.5|86723.5|86673.5|23
1626982070000|2021-07-22 19:27:50|86723.4|86673.4|86727.5|86677.5|86727.5|86677.5|86723.3|86673.3|27
1626982080000|2021-07-22 19:28:00|86727|86677|86725.6|86675.6|86727|86677|86725.5|86675.5|23
1626982090000|2021-07-22 19:28:10|86725.9|86675.9|86725.3|86675.3|86726|86676|86723.2|86673.2|28
1626982100000|2021-07-22 19:28:20|86725.2|86675.2|86724|86674|86725.3|86675.3|86724|86674|26
1626982110000|2021-07-22 19:28:30|86724.7|86674.7|86726.1|86676.1|86726.4|86676.4|86724.7|86674.7|15
1626982120000|2021-07-22 19:28:40|86726.3|86676.3|86725.9|86675.9|86726.3|86676.3|86724.2|86674.2|34
1626982130000|2021-07-22 19:28:50|86725.7|86675.7|86727.6|86677.6|86728.7|86678.7|86723.4|86673.4|31
1626982140000|2021-07-22 19:29:00|86727.3|86677.3|86727.7|86677.7|86727.7|86677.7|86726.9|86676.9|22
1626982150000|2021-07-22 19:29:10|86727.8|86677.8|86728.2|86678.2|86728.7|86678.7|86727.3|86677.3|17
1626982160000|2021-07-22 19:29:20|86727.9|86677.9|86726.8|86676.8|86728|86678|86725.8|86675.8|21
1626982170000|2021-07-22 19:29:30|86727.3|86677.3|86725.1|86675.1|86727.4|86677.4|86721.9|86671.9|39
1626982180000|2021-07-22 19:29:40|86725|86675|86725.7|86675.7|86726.4|86676.4|86724.5|86674.5|22
1626982190000|2021-07-22 19:29:50|86725.6|86675.6|86724.5|86674.5|86725.7|86675.7|86724|86674|22
1626982200000|2021-07-22 19:30:00|86724.3|86674.3|86724.5|86674.5|86724.8|86674.8|86722|86672|29
1626982210000|2021-07-22 19:30:10|86724.4|86674.4|86724.5|86674.5|86729|86679|86724.4|86674.4|49
1626982220000|2021-07-22 19:30:20|86724.6|86674.6|86729.3|86679.3|86729.3|86679.3|86722.6|86672.6|43
1626982230000|2021-07-22 19:30:30|86729|86679|86730.4|86680.4|86731.6|86681.6|86728.5|86678.5|39
1626982240000|2021-07-22 19:30:40|86730.3|86680.3|86729.9|86679.9|86731.5|86681.5|86729.7|86679.7|42
1626982250000|2021-07-22 19:30:50|86730.2|86680.2|86731.2|86681.2|86732.4|86682.4|86730.1|86680.1|32
1626982260000|2021-07-22 19:31:00|86731.6|86681.6|86729.8|86679.8|86731.6|86681.6|86728.2|86678.2|30
1626982270000|2021-07-22 19:31:10|86730.1|86680.1|86729.1|86679.1|86730.1|86680.1|86728.7|86678.7|15
1626982280000|2021-07-22 19:31:20|86729.2|86679.2|86730.8|86680.8|86731.5|86681.5|86728.6|86678.6|28
1626982290000|2021-07-22 19:31:30|86731.1|86681.1|86731.3|86681.3|86732.3|86682.3|86730.6|86680.6|37
1626982300000|2021-07-22 19:31:40|86731.4|86681.4|86731.3|86681.3|86731.5|86681.5|86730.3|86680.3|48
1626982310000|2021-07-22 19:31:50|86731.2|86681.2|86730.9|86680.9|86731.3|86681.3|86730.1|86680.1|30
1626982320000|2021-07-22 19:32:00|86730.5|86680.5|86730|86680|86730.6|86680.6|86729.9|86679.9|29
1626982330000|2021-07-22 19:32:10|86729.9|86679.9|86726.7|86676.7|86730.7|86680.7|86726.5|86676.5|42
1626982340000|2021-07-22 19:32:20|86727.1|86677.1|86730.6|86680.6|86730.8|86680.8|86726.6|86676.6|33
1626982350000|2021-07-22 19:32:30|86728.9|86678.9|86729.6|86679.6|86730.7|86680.7|86728.1|86678.1|33
1626982360000|2021-07-22 19:32:40|86729.8|86679.8|86730.3|86680.3|86731.1|86681.1|86729.5|86679.5|25
1626982370000|2021-07-22 19:32:50|86730.1|86680.1|86730.2|86680.2|86731.6|86681.6|86730.1|86680.1|39
1626982380000|2021-07-22 19:33:00|86729.7|86679.7|86729.9|86679.9|86730.4|86680.4|86729.6|86679.6|28
1626982390000|2021-07-22 19:33:10|86729.8|86679.8|86731.9|86681.9|86731.9|86681.9|86729.8|86679.8|17
1626982400000|2021-07-22 19:33:20|86730.1|86680.1|86729.1|86679.1|86731.1|86681.1|86729.1|86679.1|13
1626982410000|2021-07-22 19:33:30|86729|86679|86729|86679|86731.8|86681.8|86728.5|86678.5|36
1626982420000|2021-07-22 19:33:40|86731.1|86681.1|86729.7|86679.7|86731.6|86681.6|86729.4|86679.4|41
1626982430000|2021-07-22 19:33:50|86730.2|86680.2|86730.9|86680.9|86731.1|86681.1|86729.7|86679.7|32
1626982440000|2021-07-22 19:34:00|86730.2|86680.2|86730.5|86680.5|86731|86681|86729.7|86679.7|24
1626982450000|2021-07-22 19:34:10|86730.6|86680.6|86734.1|86684.1|86734.9|86684.9|86727.5|86677.5|37
1626982460000|2021-07-22 19:34:20|86734.6|86684.6|86733.1|86683.1|86734.6|86684.6|86732.8|86682.8|18
1626982470000|2021-07-22 19:34:30|86732.8|86682.8|86732.5|86682.5|86733.6|86683.6|86732.4|86682.4|16
1626982480000|2021-07-22 19:34:40|86732.6|86682.6|86733.8|86683.8|86734.3|86684.3|86732.4|86682.4|21
1626982490000|2021-07-22 19:34:50|86733.7|86683.7|86733.4|86683.4|86733.7|86683.7|86732.9|86682.9|12
1626982500000|2021-07-22 19:35:00|86733.8|86683.8|86735.2|86685.2|86735.5|86685.5|86732.6|86682.6|15
1626982510000|2021-07-22 19:35:10|86734.7|86684.7|86732.4|86682.4|86735|86685|86731.6|86681.6|28
1626982520000|2021-07-22 19:35:20|86730.8|86680.8|86732|86682|86732|86682|86728.9|86678.9|11
1626982530000|2021-07-22 19:35:30|86731.2|86681.2|86733.4|86683.4|86735|86685|86730.9|86680.9|41
1626982540000|2021-07-22 19:35:40|86733.6|86683.6|86733|86683|86734.4|86684.4|86733|86683|28
1626982550000|2021-07-22 19:35:50|86733.2|86683.2|86734.9|86684.9|86735.9|86685.9|86733|86683|39
1626982560000|2021-07-22 19:36:00|86734.7|86684.7|86735.1|86685.1|86735.9|86685.9|86734.6|86684.6|24
1626982570000|2021-07-22 19:36:10|86735|86685|86737.3|86687.3|86737.6|86687.6|86735|86685|34
1626982580000|2021-07-22 19:36:20|86737|86687|86738.3|86688.3|86739.1|86689.1|86736.2|86686.2|36
1626982590000|2021-07-22 19:36:30|86738.2|86688.2|86738.5|86688.5|86738.6|86688.6|86737.6|86687.6|21
1626982600000|2021-07-22 19:36:40|86738.4|86688.4|86738.1|86688.1|86738.6|86688.6|86737.9|86687.9|21
1626982610000|2021-07-22 19:36:50|86737.6|86687.6|86736.8|86686.8|86738.6|86688.6|86736.4|86686.4|23
1626982620000|2021-07-22 19:37:00|86736.6|86686.6|86737.6|86687.6|86739.9|86689.9|86736.3|86686.3|23
1626982630000|2021-07-22 19:37:10|86737.5|86687.5|86735.9|86685.9|86737.5|86687.5|86735.5|86685.5|13
1626982640000|2021-07-22 19:37:20|86736.2|86686.2|86737.1|86687.1|86738.3|86688.3|86735.8|86685.8|26
1626982650000|2021-07-22 19:37:30|86736.9|86686.9|86734.6|86684.6|86737.5|86687.5|86734.3|86684.3|32
1626982660000|2021-07-22 19:37:40|86734.7|86684.7|86732.5|86682.5|86735.3|86685.3|86730.9|86680.9|26
1626982670000|2021-07-22 19:37:50|86732.4|86682.4|86733.2|86683.2|86734.2|86684.2|86731.8|86681.8|38
1626982680000|2021-07-22 19:38:00|86733.3|86683.3|86733.8|86683.8|86734|86684|86732.9|86682.9|21
1626982690000|2021-07-22 19:38:10|86733.7|86683.7|86733.7|86683.7|86734|86684|86733.5|86683.5|11
1626982700000|2021-07-22 19:38:20|86733.6|86683.6|86732.6|86682.6|86735.6|86685.6|86732|86682|20
1626982710000|2021-07-22 19:38:30|86734.1|86684.1|86731.9|86681.9|86734.2|86684.2|86731.9|86681.9|13
1626982720000|2021-07-22 19:38:40|86732.3|86682.3|86732.9|86682.9|86733.4|86683.4|86732.2|86682.2|13
1626982730000|2021-07-22 19:38:50|86734.5|86684.5|86733.2|86683.2|86734.5|86684.5|86733|86683|22
1626982740000|2021-07-22 19:39:00|86733.3|86683.3|86733.6|86683.6|86734|86684|86733.3|86683.3|16
1626982750000|2021-07-22 19:39:10|86734.1|86684.1|86734.1|86684.1|86734.2|86684.2|86733|86683|12
1626982760000|2021-07-22 19:39:20|86734.2|86684.2|86734|86684|86734.4|86684.4|86732.6|86682.6|7
1626982770000|2021-07-22 19:39:30|86733.9|86683.9|86734.1|86684.1|86734.2|86684.2|86732.8|86682.8|11
1626982780000|2021-07-22 19:39:40|86734.6|86684.6|86733.8|86683.8|86734.6|86684.6|86733|86683|18
1626982790000|2021-07-22 19:39:50|86733.4|86683.4|86730.4|86680.4|86733.4|86683.4|86729.7|86679.7|26
1626982800000|2021-07-22 19:40:00|86730.2|86680.2|86731.3|86681.3|86734.4|86684.4|86729.5|86679.5|36
1626982810000|2021-07-22 19:40:10|86731.5|86681.5|86731|86681|86734|86684|86731|86681|31
1626982820000|2021-07-22 19:40:20|86731.4|86681.4|86733|86683|86733.8|86683.8|86731.3|86681.3|21
1626982830000|2021-07-22 19:40:30|86732.9|86682.9|86732|86682|86733|86683|86731.4|86681.4|22
1626982840000|2021-07-22 19:40:40|86731.6|86681.6|86730.8|86680.8|86733|86683|86730.1|86680.1|37
1626982850000|2021-07-22 19:40:50|86730.4|86680.4|86731.3|86681.3|86732.6|86682.6|86730.4|86680.4|32
1626982860000|2021-07-22 19:41:00|86731.4|86681.4|86731.9|86681.9|86732|86682|86730.9|86680.9|19
1626982870000|2021-07-22 19:41:10|86731.7|86681.7|86732.5|86682.5|86734.1|86684.1|86731.7|86681.7|21
1626982880000|2021-07-22 19:41:20|86732.6|86682.6|86733.9|86683.9|86733.9|86683.9|86732|86682|20
1626982890000|2021-07-22 19:41:30|86734|86684|86733|86683|86734.1|86684.1|86732.9|86682.9|19
1626982900000|2021-07-22 19:41:40|86732.9|86682.9|86734.1|86684.1|86734.1|86684.1|86731.9|86681.9|14
1626982910000|2021-07-22 19:41:50|86734.4|86684.4|86734.9|86684.9|86737.1|86687.1|86734.2|86684.2|32
1626982920000|2021-07-22 19:42:00|86735.4|86685.4|86734.7|86684.7|86735.4|86685.4|86733.9|86683.9|31
1626982930000|2021-07-22 19:42:10|86734.5|86684.5|86734.2|86684.2|86734.8|86684.8|86733.9|86683.9|23
1626982940000|2021-07-22 19:42:20|86734.7|86684.7|86735.8|86685.8|86736.3|86686.3|86734.5|86684.5|32
1626982950000|2021-07-22 19:42:30|86734.8|86684.8|86742.7|86692.7|86742.8|86692.8|86734.5|86684.5|30
1626982960000|2021-07-22 19:42:40|86741.9|86691.9|86741.6|86691.6|86742.5|86692.5|86739.4|86689.4|42
1626982970000|2021-07-22 19:42:50|86741.1|86691.1|86742.1|86692.1|86744|86694|86740.7|86690.7|44
1626982980000|2021-07-22 19:43:00|86741.7|86691.7|86743.3|86693.3|86744.2|86694.2|86741.7|86691.7|47
1626982990000|2021-07-22 19:43:10|86743.4|86693.4|86743.7|86693.7|86744.1|86694.1|86743.4|86693.4|24
1626983000000|2021-07-22 19:43:20|86743.8|86693.8|86743.9|86693.9|86744.6|86694.6|86743.3|86693.3|21
1626983010000|2021-07-22 19:43:30|86743.6|86693.6|86743.2|86693.2|86744|86694|86743.2|86693.2|16
1626983020000|2021-07-22 19:43:40|86743.6|86693.6|86743.4|86693.4|86744|86694|86742.5|86692.5|27
1626983030000|2021-07-22 19:43:50|86743.5|86693.5|86744.4|86694.4|86745.2|86695.2|86742|86692|42
1626983040000|2021-07-22 19:44:00|86744.3|86694.3|86743.1|86693.1|86744.6|86694.6|86742.6|86692.6|43
1626983050000|2021-07-22 19:44:10|86743.4|86693.4|86746.4|86696.4|86746.4|86696.4|86742.3|86692.3|31
1626983060000|2021-07-22 19:44:20|86746.2|86696.2|86746.2|86696.2|86747.5|86697.5|86745.3|86695.3|44
1626983070000|2021-07-22 19:44:30|86746.3|86696.3|86746.9|86696.9|86747|86697|86745.9|86695.9|15
1626983080000|2021-07-22 19:44:40|86746.8|86696.8|86746.1|86696.1|86746.8|86696.8|86745.5|86695.5|20
1626983090000|2021-07-22 19:44:50|86744.9|86694.9|86744.9|86694.9|86745.9|86695.9|86744.3|86694.3|28
1626983100000|2021-07-22 19:45:00|86745|86695|86746.3|86696.3|86746.3|86696.3|86744.5|86694.5|28
1626983110000|2021-07-22 19:45:10|86746.2|86696.2|86745.8|86695.8|86746.6|86696.6|86745.4|86695.4|20
1626983120000|2021-07-22 19:45:20|86745.1|86695.1|86745.3|86695.3|86745.5|86695.5|86743.5|86693.5|20
1626983130000|2021-07-22 19:45:30|86744.3|86694.3|86743.8|86693.8|86745.5|86695.5|86742|86692|33
1626983140000|2021-07-22 19:45:40|86744|86694|86743.3|86693.3|86744|86694|86743.2|86693.2|27
1626983150000|2021-07-22 19:45:50|86743.4|86693.4|86747|86697|86747|86697|86743|86693|18
1626983160000|2021-07-22 19:46:00|86746.8|86696.8|86746.7|86696.7|86747.3|86697.3|86745.6|86695.6|23
1626983170000|2021-07-22 19:46:10|86746.8|86696.8|86747.1|86697.1|86747.1|86697.1|86745|86695|24
1626983180000|2021-07-22 19:46:20|86746.9|86696.9|86745.5|86695.5|86746.9|86696.9|86744.8|86694.8|24
1626983190000|2021-07-22 19:46:30|86745.2|86695.2|86743.1|86693.1|86745.2|86695.2|86742.8|86692.8|15
1626983200000|2021-07-22 19:46:40|86743|86693|86743.5|86693.5|86744.2|86694.2|86741|86691|24
1626983210000|2021-07-22 19:46:50|86742.3|86692.3|86741.6|86691.6|86743.6|86693.6|86741.4|86691.4|21
1626983220000|2021-07-22 19:47:00|86741.8|86691.8|86742.7|86692.7|86743.7|86693.7|86741.8|86691.8|22
1626983230000|2021-07-22 19:47:10|86742.4|86692.4|86742.7|86692.7|86743.9|86693.9|86740.9|86690.9|19
1626983240000|2021-07-22 19:47:20|86742.6|86692.6|86742.6|86692.6|86743.9|86693.9|86741.3|86691.3|31
1626983250000|2021-07-22 19:47:30|86742.7|86692.7|86743|86693|86743.4|86693.4|86741.6|86691.6|25
1626983260000|2021-07-22 19:47:40|86742.6|86692.6|86742.4|86692.4|86743|86693|86741.8|86691.8|15
1626983270000|2021-07-22 19:47:50|86742.8|86692.8|86742.7|86692.7|86743.5|86693.5|86742.1|86692.1|19
1626983280000|2021-07-22 19:48:00|86743|86693|86741.5|86691.5|86743.5|86693.5|86740.7|86690.7|17
1626983290000|2021-07-22 19:48:10|86741|86691|86743.4|86693.4|86743.4|86693.4|86741|86691|9
1626983300000|2021-07-22 19:48:20|86743.3|86693.3|86742|86692|86744.3|86694.3|86740.8|86690.8|20
1626983310000|2021-07-22 19:48:30|86742.3|86692.3|86746.4|86696.4|86746.6|86696.6|86741.9|86691.9|43
1626983320000|2021-07-22 19:48:40|86745.7|86695.7|86745.7|86695.7|86746.5|86696.5|86744.9|86694.9|41
1626983330000|2021-07-22 19:48:50|86745.8|86695.8|86746.9|86696.9|86747.8|86697.8|86745.5|86695.5|29
1626983340000|2021-07-22 19:49:00|86746.8|86696.8|86746.8|86696.8|86747.9|86697.9|86746.8|86696.8|21
1626983350000|2021-07-22 19:49:10|86747.3|86697.3|86749.2|86699.2|86749.3|86699.3|86747.3|86697.3|24
1626983360000|2021-07-22 19:49:20|86749.7|86699.7|86748.1|86698.1|86749.8|86699.8|86748|86698|39
1626983370000|2021-07-22 19:49:30|86747.3|86697.3|86747|86697|86748.4|86698.4|86746.5|86696.5|41
1626983380000|2021-07-22 19:49:40|86747.1|86697.1|86745.6|86695.6|86749|86699|86743.5|86693.5|44
1626983390000|2021-07-22 19:49:50|86746.2|86696.2|86749.3|86699.3|86750.5|86700.5|86746.2|86696.2|47
1626983400000|2021-07-22 19:50:00|86749.7|86699.7|86748.1|86698.1|86751.2|86701.2|86747.2|86697.2|60
1626983410000|2021-07-22 19:50:10|86748|86698|86748.8|86698.8|86753.9|86703.9|86747.8|86697.8|51
1626983420000|2021-07-22 19:50:20|86749.7|86699.7|86748.2|86698.2|86750.7|86700.7|86747.8|86697.8|49
1626983430000|2021-07-22 19:50:30|86748|86698|86750.2|86700.2|86750.6|86700.6|86747.4|86697.4|34
1626983440000|2021-07-22 19:50:40|86749.4|86699.4|86749.3|86699.3|86750.5|86700.5|86747.7|86697.7|40
1626983450000|2021-07-22 19:50:50|86750.1|86700.1|86748.5|86698.5|86751.4|86701.4|86748.1|86698.1|57
1626983460000|2021-07-22 19:51:00|86748.1|86698.1|86750.6|86700.6|86751.3|86701.3|86745.9|86695.9|33
1626983470000|2021-07-22 19:51:10|86751.4|86701.4|86748.9|86698.9|86752.1|86702.1|86748.2|86698.2|66
1626983480000|2021-07-22 19:51:20|86748.5|86698.5|86748.3|86698.3|86750.7|86700.7|86747.4|86697.4|51
1626983490000|2021-07-22 19:51:30|86748.5|86698.5|86747.8|86697.8|86749.7|86699.7|86747.7|86697.7|30
1626983500000|2021-07-22 19:51:40|86748.2|86698.2|86747.3|86697.3|86749.6|86699.6|86746.2|86696.2|32
1626983510000|2021-07-22 19:51:50|86746.9|86696.9|86746.3|86696.3|86746.9|86696.9|86744.9|86694.9|40
1626983520000|2021-07-22 19:52:00|86745.5|86695.5|86747.1|86697.1|86747.5|86697.5|86745.4|86695.4|34
1626983530000|2021-07-22 19:52:10|86747|86697|86746.5|86696.5|86747.1|86697.1|86745.5|86695.5|22
1626983540000|2021-07-22 19:52:20|86746.6|86696.6|86746.5|86696.5|86748.3|86698.3|86744.8|86694.8|21
1626983550000|2021-07-22 19:52:30|86746.6|86696.6|86745.7|86695.7|86746.6|86696.6|86745.1|86695.1|10
1626983560000|2021-07-22 19:52:40|86745.6|86695.6|86747.6|86697.6|86750.1|86700.1|86745|86695|32
1626983570000|2021-07-22 19:52:50|86749.4|86699.4|86745|86695|86749.4|86699.4|86744.8|86694.8|43
1626983580000|2021-07-22 19:53:00|86744.8|86694.8|86746.2|86696.2|86747.1|86697.1|86744.8|86694.8|38
1626983590000|2021-07-22 19:53:10|86746.5|86696.5|86750.6|86700.6|86751.5|86701.5|86745.8|86695.8|36
1626983600000|2021-07-22 19:53:20|86750.2|86700.2|86749.5|86699.5|86750.4|86700.4|86748.6|86698.6|35
1626983610000|2021-07-22 19:53:30|86749.7|86699.7|86752.6|86702.6|86753|86703|86749.5|86699.5|27
1626983620000|2021-07-22 19:53:40|86752.8|86702.8|86752|86702|86753.2|86703.2|86751.6|86701.6|22
1626983630000|2021-07-22 19:53:50|86752.4|86702.4|86751.8|86701.8|86752.6|86702.6|86751.6|86701.6|21
1626983640000|2021-07-22 19:54:00|86751.7|86701.7|86756.5|86706.5|86756.7|86706.7|86751.5|86701.5|42
1626983650000|2021-07-22 19:54:10|86756.8|86706.8|86755.5|86705.5|86756.8|86706.8|86754.6|86704.6|35
1626983660000|2021-07-22 19:54:20|86755.1|86705.1|86754|86704|86756.2|86706.2|86753.9|86703.9|24
1626983670000|2021-07-22 19:54:30|86753.8|86703.8|86752|86702|86754.7|86704.7|86751.5|86701.5|30
1626983680000|2021-07-22 19:54:40|86751.9|86701.9|86752|86702|86752.3|86702.3|86751|86701|27
1626983690000|2021-07-22 19:54:50|86752.2|86702.2|86750.9|86700.9|86752.4|86702.4|86750.7|86700.7|19
1626983700000|2021-07-22 19:55:00|86751|86701|86751.4|86701.4|86752.6|86702.6|86750.3|86700.3|25
1626983710000|2021-07-22 19:55:10|86751.7|86701.7|86752.1|86702.1|86752.8|86702.8|86750.3|86700.3|29
1626983720000|2021-07-22 19:55:20|86751.5|86701.5|86750.2|86700.2|86751.9|86701.9|86741|86691|49
1626983730000|2021-07-22 19:55:30|86749.8|86699.8|86752.5|86702.5|86754.4|86704.4|86749.8|86699.8|30
1626983740000|2021-07-22 19:55:40|86752.3|86702.3|86756|86706|86756.6|86706.6|86751.7|86701.7|42
1626983750000|2021-07-22 19:55:50|86755.9|86705.9|86755.2|86705.2|86756.3|86706.3|86755.2|86705.2|29
1626983760000|2021-07-22 19:56:00|86755.4|86705.4|86756.4|86706.4|86757.4|86707.4|86755.1|86705.1|30
1626983770000|2021-07-22 19:56:10|86755.9|86705.9|86753.5|86703.5|86756.9|86706.9|86753.2|86703.2|32
1626983780000|2021-07-22 19:56:20|86753.6|86703.6|86753.5|86703.5|86754.9|86704.9|86752.8|86702.8|29
1626983790000|2021-07-22 19:56:30|86753.4|86703.4|86756.5|86706.5|86757.3|86707.3|86753|86703|35
1626983800000|2021-07-22 19:56:40|86756.4|86706.4|86756.6|86706.6|86756.8|86706.8|86755.9|86705.9|29
1626983810000|2021-07-22 19:56:50|86756.5|86706.5|86757.2|86707.2|86757.7|86707.7|86756|86706|28
1626983820000|2021-07-22 19:57:00|86756.8|86706.8|86762.4|86712.4|86762.5|86712.5|86756.8|86706.8|46
1626983830000|2021-07-22 19:57:10|86761.9|86711.9|86763.2|86713.2|86763.7|86713.7|86761.9|86711.9|38
1626983840000|2021-07-22 19:57:20|86763.3|86713.3|86763|86713|86763.5|86713.5|86762.4|86712.4|35
1626983850000|2021-07-22 19:57:30|86767.3|86717.3|86847.3|86776|86874.1|86807.8|86767.3|86717.3|69
1626983860000|2021-07-22 19:57:40|86847|86775.3|86828.5|86778.5|86847.1|86795.9|86826.2|86766.5|74
1626983870000|2021-07-22 19:57:50|86838.1|86767.4|86822.6|86772.6|86848.2|86797.1|86820.4|86759.1|73
1626983880000|2021-07-22 19:58:00|86832.3|86782.3|86813.3|86763.3|86850.3|86800.3|86813|86755.3|72
1626983890000|2021-07-22 19:58:10|86811.7|86761.7|86833.4|86783.4|86835.1|86785.1|86808.2|86758.2|62
1626983900000|2021-07-22 19:58:20|86833.2|86783.2|86832.2|86782.2|86834.5|86784.5|86826.2|86776.2|51
1626983910000|2021-07-22 19:58:30|86832.4|86782.4|86828.9|86778.9|86832.4|86782.4|86824.6|86774.6|54
1626983920000|2021-07-22 19:58:40|86828.5|86778.5|86826.8|86776.8|86830|86780|86822.5|86772.5|48
1626983930000|2021-07-22 19:58:50|86827.3|86777.3|86821.4|86771.4|86827.3|86777.3|86821.1|86771.1|47
1626983940000|2021-07-22 19:59:00|86821.3|86771.3|86860.6|86810.6|86868.1|86818.1|86817.9|86767.9|67
1626983950000|2021-07-22 19:59:10|86858.4|86808.4|86850.3|86800.3|86913.7|86863.7|86830.1|86774.5|72
1626983960000|2021-07-22 19:59:20|86850.5|86800.5|86836.8|86786.8|86856|86806|86836.8|86786.8|68
1626983970000|2021-07-22 19:59:30|86835.4|86785.4|86843.4|86793.4|86847.8|86797.8|86835|86785|62
1626983980000|2021-07-22 19:59:40|86842.6|86792.6|86841.2|86791.2|86844.9|86794.9|86839.7|86789.7|56
1626983990000|2021-07-22 19:59:50|86842|86792|86839|86789|86850.9|86800.9|86833.9|86783.9|66
1626984000000|2021-07-22 20:00:00|86848.8|86798.8|86825.9|86775.9|86854.9|86804.9|86809.4|86759.4|69
1626984010000|2021-07-22 20:00:10|86825.5|86775.5|86839.2|86789.2|86844.3|86794.3|86825.5|86775.5|66
1626984020000|2021-07-22 20:00:20|86840.8|86790.8|86833.8|86783.8|86842.5|86792.5|86830.8|86780.8|63
1626984030000|2021-07-22 20:00:30|86833.3|86783.3|86862.8|86812.8|86864.2|86814.2|86833.1|86783.1|68
1626984040000|2021-07-22 20:00:40|86863.4|86813.4|86841.8|86791.8|86863.5|86813.5|86835.7|86785.7|55
1626984050000|2021-07-22 20:00:50|86842.1|86792.1|86833.7|86783.7|86842.5|86792.5|86817.2|86767.2|72
1626984060000|2021-07-22 20:01:00|86834.9|86784.9|86848.8|86798.8|86851|86801|86834.9|86784.9|66
1626984070000|2021-07-22 20:01:10|86848.1|86798.1|86856.4|86806.4|86857.3|86807.3|86838.1|86788.1|65
1626984080000|2021-07-22 20:01:20|86856.2|86806.2|86870.3|86820.3|86872.7|86822.7|86849.9|86799.9|65
1626984090000|2021-07-22 20:01:30|86870|86820|86879.9|86829.9|86883.2|86833.2|86859.7|86809.7|59
1626984100000|2021-07-22 20:01:40|86878.5|86828.5|86881.5|86831.5|86882.4|86832.4|86874|86824|58
1626984110000|2021-07-22 20:01:50|86881.6|86831.6|86871.5|86821.5|86881.6|86831.6|86866.4|86816.4|57
1626984120000|2021-07-22 20:02:00|86871|86821|86874.9|86824.9|86884.1|86834.1|86871|86821|56
1626984130000|2021-07-22 20:02:10|86875.5|86825.5|86879.9|86829.9|86886.1|86836.1|86870.4|86820.4|63
1626984140000|2021-07-22 20:02:20|86880.2|86830.2|86825.9|86775.9|86880.3|86830.3|86825.9|86775.9|60
1626984150000|2021-07-22 20:02:30|86826.2|86776.2|86823.3|86773.3|86826.5|86776.5|86818.1|86768.1|55
1626984160000|2021-07-22 20:02:40|86823|86773|86824.9|86774.9|86825.6|86775.6|86820.8|86770.8|39
1626984170000|2021-07-22 20:02:50|86823.3|86773.3|86824.7|86774.7|86826.2|86776.2|86822.6|86772.6|38
1626984180000|2021-07-22 20:03:00|86824.6|86774.6|86824.4|86774.4|86825.4|86775.4|86822.3|86772.3|36
1626984190000|2021-07-22 20:03:10|86824.6|86774.6|86819.2|86769.2|86826.1|86776.1|86818.1|86768.1|38
1626984200000|2021-07-22 20:03:20|86819.1|86769.1|86819.2|86769.2|86830.2|86780.2|86819.1|86769.1|56
1626984210000|2021-07-22 20:03:30|86819.6|86769.6|86824.7|86774.7|86826.2|86776.2|86818|86768|60
1626984220000|2021-07-22 20:03:40|86824.6|86774.6|86829|86779|86829.8|86779.8|86822.8|86772.8|41
1626984230000|2021-07-22 20:03:50|86828.7|86778.7|86835.6|86785.6|86837.8|86787.8|86828.7|86778.7|51
1626984240000|2021-07-22 20:04:00|86835.7|86785.7|86824.4|86774.4|86836.2|86786.2|86824.2|86774.2|65
1626984250000|2021-07-22 20:04:10|86824.6|86774.6|86825.4|86775.4|86827.8|86777.8|86824.5|86774.5|53
1626984260000|2021-07-22 20:04:20|86825.7|86775.7|86828.7|86778.7|86828.7|86778.7|86823|86773|63
1626984270000|2021-07-22 20:04:30|86826.9|86776.9|86827.3|86777.3|86829.2|86779.2|86826.1|86776.1|42
1626984280000|2021-07-22 20:04:40|86827.6|86777.6|86823.9|86773.9|86827.6|86777.6|86822.2|86772.2|29
1626984290000|2021-07-22 20:04:50|86824.2|86774.2|86817.7|86767.7|86824.2|86774.2|86817|86767|31
1626984300000|2021-07-22 20:05:00|86817.6|86767.6|86819.7|86769.7|86821.2|86771.2|86817.3|86767.3|17
1626984310000|2021-07-22 20:05:10|86819.6|86769.6|86816.8|86766.8|86819.8|86769.8|86816.2|86766.2|39
1626984320000|2021-07-22 20:05:20|86816.5|86766.5|86816.5|86766.5|86817.4|86767.4|86816|86766|27
1626984330000|2021-07-22 20:05:30|86817.1|86767.1|86818.1|86768.1|86818.1|86768.1|86816.3|86766.3|37
1626984340000|2021-07-22 20:05:40|86818.3|86768.3|86805|86755|86818.3|86768.3|86803.7|86753.7|64
1626984350000|2021-07-22 20:05:50|86806|86756|86812.2|86762.2|86820.2|86770.2|86805.4|86755.4|66
1626984360000|2021-07-22 20:06:00|86812.1|86762.1|86811.6|86761.6|86813.5|86763.5|86808|86758|54
1626984370000|2021-07-22 20:06:10|86811.5|86761.5|86809.5|86759.5|86811.5|86761.5|86808.1|86758.1|53
1626984380000|2021-07-22 20:06:20|86809.7|86759.7|86801.1|86751.1|86810.7|86760.7|86801.1|86751.1|28
1626984390000|2021-07-22 20:06:30|86801.5|86751.5|86813.9|86763.9|86815.7|86765.7|86798.6|86748.6|65
1626984400000|2021-07-22 20:06:40|86813.1|86763.1|86811.3|86761.3|86814.8|86764.8|86809.6|86759.6|41
1626984410000|2021-07-22 20:06:50|86811.5|86761.5|86803.3|86753.3|86811.5|86761.5|86803.2|86753.2|45
1626984420000|2021-07-22 20:07:00|86805.2|86755.2|86802.8|86752.8|86807.4|86757.4|86801.7|86751.7|23
1626984430000|2021-07-22 20:07:10|86804.4|86754.4|86802.9|86752.9|86806.4|86756.4|86801.2|86751.2|21
1626984440000|2021-07-22 20:07:20|86803.3|86753.3|86803.7|86753.7|86807.9|86757.9|86803|86753|24
1626984450000|2021-07-22 20:07:30|86803.6|86753.6|86808.2|86758.2|86809.5|86759.5|86803.6|86753.6|34
1626984460000|2021-07-22 20:07:40|86808.1|86758.1|86811|86761|86812.5|86762.5|86804.2|86754.2|40
1626984470000|2021-07-22 20:07:50|86811.4|86761.4|86833.5|86783.5|86833.8|86783.8|86809.2|86759.2|60
1626984480000|2021-07-22 20:08:00|86832.9|86782.9|86830.4|86780.4|86833.8|86783.8|86830.4|86780.4|65
1626984490000|2021-07-22 20:08:10|86830.8|86780.8|86828.4|86778.4|86831.5|86781.5|86826.9|86776.9|49
1626984500000|2021-07-22 20:08:20|86828.9|86778.9|86826.8|86776.8|86831.4|86781.4|86826.8|86776.8|45
1626984510000|2021-07-22 20:08:30|86827.1|86777.1|86827.4|86777.4|86827.8|86777.8|86826.5|86776.5|19
1626984520000|2021-07-22 20:08:40|86827.3|86777.3|86827.2|86777.2|86828.2|86778.2|86826.5|86776.5|26
1626984530000|2021-07-22 20:08:50|86826.6|86776.6|86825.9|86775.9|86827.1|86777.1|86825.3|86775.3|24
1626984540000|2021-07-22 20:09:00|86825.6|86775.6|86825.8|86775.8|86825.9|86775.9|86824.6|86774.6|17
1626984550000|2021-07-22 20:09:10|86826|86776|86826.5|86776.5|86826.6|86776.6|86825.4|86775.4|12
1626984560000|2021-07-22 20:09:20|86826.7|86776.7|86835.4|86785.4|86835.5|86785.5|86824.9|86774.9|29
1626984570000|2021-07-22 20:09:30|86835|86785|86833.5|86783.5|86835.6|86785.6|86833.5|86783.5|35
1626984580000|2021-07-22 20:09:40|86833|86783|86831|86781|86833|86783|86831|86781|15
1626984590000|2021-07-22 20:09:50|86831.2|86781.2|86831.7|86781.7|86832.6|86782.6|86831.2|86781.2|13
1626984600000|2021-07-22 20:10:00|86832.4|86782.4|86834.9|86784.9|86834.9|86784.9|86832.3|86782.3|16
1626984610000|2021-07-22 20:10:10|86834.7|86784.7|86832.5|86782.5|86834.7|86784.7|86831.6|86781.6|17
1626984620000|2021-07-22 20:10:20|86832.7|86782.7|86830.2|86780.2|86832.7|86782.7|86829.7|86779.7|41
1626984630000|2021-07-22 20:10:30|86830.5|86780.5|86832|86782|86832.3|86782.3|86826.9|86776.9|44
1626984640000|2021-07-22 20:10:40|86831.7|86781.7|86837.9|86787.9|86838|86788|86828.7|86778.7|53
1626984650000|2021-07-22 20:10:50|86837.2|86787.2|86835.5|86785.5|86839|86789|86834.4|86784.4|45
1626984660000|2021-07-22 20:11:00|86833.7|86783.7|86836.9|86786.9|86839.8|86789.8|86833.7|86783.7|31
1626984670000|2021-07-22 20:11:10|86838|86788|86839.6|86789.6|86842|86792|86838|86788|54
1626984680000|2021-07-22 20:11:20|86839.8|86789.8|86841.3|86791.3|86841.4|86791.4|86839.2|86789.2|33
1626984690000|2021-07-22 20:11:30|86839.7|86789.7|86840.6|86790.6|86840.9|86790.9|86838.6|86788.6|18
1626984700000|2021-07-22 20:11:40|86840.8|86790.8|86839.4|86789.4|86841|86791|86839.1|86789.1|29
1626984710000|2021-07-22 20:11:50|86839.8|86789.8|86839.5|86789.5|86840.2|86790.2|86837.4|86787.4|28
1626984720000|2021-07-22 20:12:00|86839.6|86789.6|86839.7|86789.7|86839.8|86789.8|86838.6|86788.6|10
1626984730000|2021-07-22 20:12:10|86839.1|86789.1|86840.5|86790.5|86840.5|86790.5|86838.8|86788.8|9
1626984740000|2021-07-22 20:12:20|86840.9|86790.9|86839|86789|86840.9|86790.9|86837.7|86787.7|28
1626984750000|2021-07-22 20:12:30|86838.8|86788.8|86836.5|86786.5|86839.9|86789.9|86836.3|86786.3|24
1626984760000|2021-07-22 20:12:40|86836|86786|86836.2|86786.2|86837.5|86787.5|86835.6|86785.6|21
1626984770000|2021-07-22 20:12:50|86837.3|86787.3|86837.4|86787.4|86837.8|86787.8|86837|86787|21
1626984780000|2021-07-22 20:13:00|86837.5|86787.5|86834.9|86784.9|86839.4|86789.4|86834.6|86784.6|35
1626984790000|2021-07-22 20:13:10|86835.6|86785.6|86834.9|86784.9|86836.6|86786.6|86834.6|86784.6|14
1626984800000|2021-07-22 20:13:20|86834.7|86784.7|86835.1|86785.1|86835.5|86785.5|86834.6|86784.6|12
1626984810000|2021-07-22 20:13:30|86835|86785|86836.4|86786.4|86837|86787|86835|86785|18
1626984820000|2021-07-22 20:13:40|86836.3|86786.3|86835.4|86785.4|86837.3|86787.3|86835.2|86785.2|32
1626984830000|2021-07-22 20:13:50|86835.1|86785.1|86834.6|86784.6|86835.3|86785.3|86834.6|86784.6|12
1626984840000|2021-07-22 20:14:00|86834.1|86784.1|86837.1|86787.1|86840|86790|86834.1|86784.1|37
1626984850000|2021-07-22 20:14:10|86837.2|86787.2|86837|86787|86837.7|86787.7|86836.9|86786.9|8
1626984860000|2021-07-22 20:14:20|86838.1|86788.1|86837|86787|86839.2|86789.2|86836.9|86786.9|22
1626984870000|2021-07-22 20:14:30|86837.1|86787.1|86836.9|86786.9|86837.3|86787.3|86836.5|86786.5|19
1626984880000|2021-07-22 20:14:40|86837.4|86787.4|86837.2|86787.2|86839.3|86789.3|86836.9|86786.9|24
1626984890000|2021-07-22 20:14:50|86836.9|86786.9|86837.1|86787.1|86838|86788|86836.6|86786.6|13
1626984900000|2021-07-22 20:15:00|86836.8|86786.8|86833.5|86783.5|86836.8|86786.8|86832.4|86782.4|49
1626984910000|2021-07-22 20:15:10|86833.3|86783.3|86832.9|86782.9|86833.7|86783.7|86831.9|86781.9|25
1626984920000|2021-07-22 20:15:20|86833|86783|86831.3|86781.3|86835.5|86785.5|86830.7|86780.7|30
1626984930000|2021-07-22 20:15:30|86831.1|86781.1|86830.7|86780.7|86831.1|86781.1|86829.7|86779.7|29
1626984940000|2021-07-22 20:15:40|86833.4|86783.4|86829|86779|86833.4|86783.4|86828.9|86778.9|17
1626984950000|2021-07-22 20:15:50|86829.4|86779.4|86824.4|86774.4|86830.8|86780.8|86824.4|86774.4|28
1626984960000|2021-07-22 20:16:00|86824.2|86774.2|86819.8|86769.8|86824.3|86774.3|86818.3|86768.3|45
1626984970000|2021-07-22 20:16:10|86819.7|86769.7|86819.4|86769.4|86820.1|86770.1|86819|86769|13
1626984980000|2021-07-22 20:16:20|86818.5|86768.5|86821.6|86771.6|86822|86772|86818.3|86768.3|23
1626984990000|2021-07-22 20:16:30|86820.8|86770.8|86818.2|86768.2|86821.3|86771.3|86816.5|86766.5|31
1626985000000|2021-07-22 20:16:40|86818.4|86768.4|86819.2|86769.2|86819.4|86769.4|86814.5|86764.5|32
1626985010000|2021-07-22 20:16:50|86819.6|86769.6|86818.6|86768.6|86820|86770|86818.3|86768.3|25
1626985020000|2021-07-22 20:17:00|86818.9|86768.9|86817.2|86767.2|86819.1|86769.1|86816.9|86766.9|21
1626985030000|2021-07-22 20:17:10|86817.1|86767.1|86810.8|86760.8|86818|86768|86806.7|86756.7|30
1626985040000|2021-07-22 20:17:20|86810.5|86760.5|86805.2|86755.2|86811|86761|86805.2|86755.2|52
1626985050000|2021-07-22 20:17:30|86805.4|86755.4|86808|86758|86809.1|86759.1|86803.8|86753.8|29
1626985060000|2021-07-22 20:17:40|86807.9|86757.9|86813.7|86763.7|86814.3|86764.3|86807.8|86757.8|33
1626985070000|2021-07-22 20:17:50|86813.6|86763.6|86811.9|86761.9|86814|86764|86811.7|86761.7|36
1626985080000|2021-07-22 20:18:00|86812.1|86762.1|86820.7|86770.7|86821.8|86771.8|86811.8|86761.8|39
1626985090000|2021-07-22 20:18:10|86819.8|86769.8|86817.7|86767.7|86822.2|86772.2|86817.7|86767.7|35
1626985100000|2021-07-22 20:18:20|86818.4|86768.4|86817.3|86767.3|86822.3|86772.3|86817.2|86767.2|37
1626985110000|2021-07-22 20:18:30|86817.4|86767.4|86817.7|86767.7|86818.1|86768.1|86816.8|86766.8|20
1626985120000|2021-07-22 20:18:40|86817.6|86767.6|86818.1|86768.1|86819|86769|86817.5|86767.5|29
1626985130000|2021-07-22 20:18:50|86817.9|86767.9|86816.2|86766.2|86818|86768|86816.1|86766.1|17
1626985140000|2021-07-22 20:19:00|86816.3|86766.3|86814|86764|86819.2|86769.2|86813.8|86763.8|35
1626985150000|2021-07-22 20:19:10|86814.1|86764.1|86815.7|86765.7|86816.2|86766.2|86814.1|86764.1|11
1626985160000|2021-07-22 20:19:20|86815.5|86765.5|86816.2|86766.2|86817|86767|86815.2|86765.2|7
1626985170000|2021-07-22 20:19:30|86816.3|86766.3|86818.1|86768.1|86818.5|86768.5|86816.3|86766.3|21
1626985180000|2021-07-22 20:19:40|86817.7|86767.7|86817.2|86767.2|86818.7|86768.7|86817.2|86767.2|17
1626985190000|2021-07-22 20:19:50|86817.7|86767.7|86816.3|86766.3|86818.2|86768.2|86816.3|86766.3|14
1626985200000|2021-07-22 20:20:00|86816|86766|86809.4|86759.4|86818|86768|86808.6|86758.6|27
1626985210000|2021-07-22 20:20:10|86810.6|86760.6|86809.5|86759.5|86810.6|86760.6|86808.8|86758.8|15
1626985220000|2021-07-22 20:20:20|86809.4|86759.4|86811.1|86761.1|86811.6|86761.6|86809|86759|14
1626985230000|2021-07-22 20:20:30|86810.9|86760.9|86807.8|86757.8|86810.9|86760.9|86807.5|86757.5|29
1626985240000|2021-07-22 20:20:40|86807.9|86757.9|86811|86761|86811.1|86761.1|86807.6|86757.6|22
1626985250000|2021-07-22 20:20:50|86811.2|86761.2|86810.9|86760.9|86814.9|86764.9|86810.5|86760.5|22
1626985260000|2021-07-22 20:21:00|86810.2|86760.2|86817.2|86767.2|86817.2|86767.2|86806.8|86756.8|40
1626985270000|2021-07-22 20:21:10|86815.6|86765.6|86816.4|86766.4|86816.5|86766.5|86813.6|86763.6|25
1626985280000|2021-07-22 20:21:20|86816.1|86766.1|86817.4|86767.4|86817.4|86767.4|86815.3|86765.3|13
1626985290000|2021-07-22 20:21:30|86817|86767|86815.4|86765.4|86818.1|86768.1|86815.1|86765.1|20
1626985300000|2021-07-22 20:21:40|86815.6|86765.6|86818.8|86768.8|86819|86769|86815.5|86765.5|12
1626985310000|2021-07-22 20:21:50|86818|86768|86818.6|86768.6|86819.1|86769.1|86818|86768|6
1626985320000|2021-07-22 20:22:00|86818|86768|86818.8|86768.8|86819.7|86769.7|86817|86767|9
1626985330000|2021-07-22 20:22:10|86818.5|86768.5|86819.2|86769.2|86820|86770|86816.8|86766.8|13
1626985340000|2021-07-22 20:22:20|86818.9|86768.9|86817.8|86767.8|86818.9|86768.9|86817.5|86767.5|8
1626985350000|2021-07-22 20:22:30|86817.6|86767.6|86815|86765|86818.5|86768.5|86815|86765|21
1626985360000|2021-07-22 20:22:40|86815.3|86765.3|86815|86765|86816.5|86766.5|86814.4|86764.4|21
1626985370000|2021-07-22 20:22:50|86815.5|86765.5|86814.1|86764.1|86816.7|86766.7|86813.9|86763.9|15
1626985380000|2021-07-22 20:23:00|86814|86764|86812.8|86762.8|86814.7|86764.7|86812.8|86762.8|14
1626985390000|2021-07-22 20:23:10|86814.2|86764.2|86815.1|86765.1|86815.1|86765.1|86813.5|86763.5|8
1626985400000|2021-07-22 20:23:20|86815.2|86765.2|86815.1|86765.1|86815.3|86765.3|86813.7|86763.7|13
1626985410000|2021-07-22 20:23:30|86815.8|86765.8|86815.2|86765.2|86816.7|86766.7|86813.8|86763.8|22
1626985420000|2021-07-22 20:23:40|86815.3|86765.3|86822.9|86772.9|86824.8|86774.8|86813.6|86763.6|20
1626985430000|2021-07-22 20:23:50|86823.7|86773.7|86828.7|86778.7|86830.2|86780.2|86823.2|86773.2|57
1626985440000|2021-07-22 20:24:00|86828.5|86778.5|86827.8|86777.8|86829.4|86779.4|86827.2|86777.2|49
1626985450000|2021-07-22 20:24:10|86828.2|86778.2|86826.9|86776.9|86828.6|86778.6|86825.2|86775.2|46
1626985460000|2021-07-22 20:24:20|86826.5|86776.5|86833.1|86783.1|86833.1|86783.1|86825.1|86775.1|61
1626985470000|2021-07-22 20:24:30|86832.4|86782.4|86832.8|86782.8|86834|86784|86831.8|86781.8|30
1626985480000|2021-07-22 20:24:40|86831.9|86781.9|86831.9|86781.9|86832.5|86782.5|86831.2|86781.2|41
1626985490000|2021-07-22 20:24:50|86831.7|86781.7|86832.7|86782.7|86833.5|86783.5|86831.7|86781.7|28
1626985500000|2021-07-22 20:25:00|86832.3|86782.3|86832.1|86782.1|86834.2|86784.2|86831.5|86781.5|27
1626985510000|2021-07-22 20:25:10|86831.8|86781.8|86833.9|86783.9|86833.9|86783.9|86831.8|86781.8|34
1626985520000|2021-07-22 20:25:20|86833.8|86783.8|86835.3|86785.3|86836.3|86786.3|86831.6|86781.6|37
1626985530000|2021-07-22 20:25:30|86834.6|86784.6|86835.7|86785.7|86836.1|86786.1|86833.9|86783.9|17
1626985540000|2021-07-22 20:25:40|86834.6|86784.6|86836.9|86786.9|86836.9|86786.9|86833.8|86783.8|23
1626985550000|2021-07-22 20:25:50|86836.6|86786.6|86833.9|86783.9|86836.7|86786.7|86830.2|86780.2|33
1626985560000|2021-07-22 20:26:00|86833.3|86783.3|86831.1|86781.1|86833.3|86783.3|86831.1|86781.1|37
1626985570000|2021-07-22 20:26:10|86832.4|86782.4|86832.3|86782.3|86833.2|86783.2|86831.8|86781.8|22
1626985580000|2021-07-22 20:26:20|86832.1|86782.1|86832|86782|86833.4|86783.4|86832|86782|16
1626985590000|2021-07-22 20:26:30|86831.9|86781.9|86831.5|86781.5|86833.8|86783.8|86831.3|86781.3|20
1626985600000|2021-07-22 20:26:40|86833.3|86783.3|86835.1|86785.1|86835.1|86785.1|86833.2|86783.2|13
1626985610000|2021-07-22 20:26:50|86832.7|86782.7|86833.9|86783.9|86835.4|86785.4|86832.3|86782.3|11
1626985620000|2021-07-22 20:27:00|86833|86783|86832.9|86782.9|86834.6|86784.6|86832.5|86782.5|21
1626985630000|2021-07-22 20:27:10|86832.8|86782.8|86834|86784|86834|86784|86832.5|86782.5|20
1626985640000|2021-07-22 20:27:20|86834.8|86784.8|86835.5|86785.5|86835.5|86785.5|86833|86783|11
1626985650000|2021-07-22 20:27:30|86834.8|86784.8|86832.7|86782.7|86835.5|86785.5|86832.3|86782.3|15
1626985660000|2021-07-22 20:27:40|86832.8|86782.8|86834.4|86784.4|86834.7|86784.7|86832.6|86782.6|7
1626985670000|2021-07-22 20:27:50|86834.2|86784.2|86833|86783|86834.2|86784.2|86832.7|86782.7|3
1626985680000|2021-07-22 20:28:00|86832.5|86782.5|86832.7|86782.7|86834.8|86784.8|86832.5|86782.5|7
1626985690000|2021-07-22 20:28:10|86831.9|86781.9|86831.5|86781.5|86831.9|86781.9|86830.4|86780.4|7
1626985700000|2021-07-22 20:28:20|86831.7|86781.7|86832.6|86782.6|86832.9|86782.9|86830.6|86780.6|8
1626985710000|2021-07-22 20:28:30|86833.4|86783.4|86833.5|86783.5|86835.1|86785.1|86831.9|86781.9|11
1626985720000|2021-07-22 20:28:40|86831.6|86781.6|86833.7|86783.7|86835.4|86785.4|86831.6|86781.6|23
1626985730000|2021-07-22 20:28:50|86833.6|86783.6|86832.6|86782.6|86834.3|86784.3|86832.1|86782.1|18
1626985740000|2021-07-22 20:29:00|86832.3|86782.3|86828.5|86778.5|86833.7|86783.7|86828.2|86778.2|48
1626985750000|2021-07-22 20:29:10|86828.6|86778.6|86825.1|86775.1|86833.1|86783.1|86824.2|86774.2|55
1626985760000|2021-07-22 20:29:20|86827.1|86777.1|86827.2|86777.2|86828.6|86778.6|86822.9|86772.9|73
1626985770000|2021-07-22 20:29:30|86827.3|86777.3|86830.6|86780.6|86831.1|86781.1|86825.9|86775.9|64
1626985780000|2021-07-22 20:29:40|86830.2|86780.2|86830.9|86780.9|86832.4|86782.4|86828.8|86778.8|63
1626985790000|2021-07-22 20:29:50|86831.7|86781.7|86828.8|86778.8|86831.7|86781.7|86828.5|86778.5|51
1626985800000|2021-07-22 20:30:00|86829.1|86779.1|86838|86788|86844.9|86794.9|86826.6|86776.6|50
1626985810000|2021-07-22 20:30:10|86838.3|86788.3|86832.6|86782.6|86839.1|86789.1|86832.3|86782.3|25
1626985820000|2021-07-22 20:30:20|86832.7|86782.7|86835|86785|86836.5|86786.5|86831.7|86781.7|33
1626985830000|2021-07-22 20:30:30|86833.3|86783.3|86833.9|86783.9|86836.2|86786.2|86832.7|86782.7|32
1626985840000|2021-07-22 20:30:40|86833.8|86783.8|86833.3|86783.3|86834.7|86784.7|86833.3|86783.3|13
1626985850000|2021-07-22 20:30:50|86833.4|86783.4|86837.5|86787.5|86838.8|86788.8|86822.4|86772.4|49
1626985860000|2021-07-22 20:31:00|86837.4|86787.4|86850.5|86800.5|86884.9|86822.9|86836|86786|70
1626985870000|2021-07-22 20:31:10|86850.7|86800.7|86845.8|86795.8|86854.1|86804.1|86845|86795|66
1626985880000|2021-07-22 20:31:20|86846.1|86796.1|86842.7|86792.7|86850.4|86800.4|86842.4|86792.4|51
1626985890000|2021-07-22 20:31:30|86842.3|86792.3|86842.3|86792.3|86847|86797|86842.3|86792.3|23
1626985900000|2021-07-22 20:31:40|86842.2|86792.2|86843|86793|86851.7|86801.7|86839.6|86789.6|43
1626985910000|2021-07-22 20:31:50|86843.3|86793.3|86847.7|86797.7|86847.7|86797.7|86840.2|86790.2|52
1626985920000|2021-07-22 20:32:00|86848.7|86798.7|86843.5|86793.5|86849.7|86799.7|86841.8|86791.8|39
1626985930000|2021-07-22 20:32:10|86843.1|86793.1|86842.7|86792.7|86844|86794|86841.8|86791.8|58
1626985940000|2021-07-22 20:32:20|86842.5|86792.5|86842.3|86792.3|86843|86793|86840.9|86790.9|40
1626985950000|2021-07-22 20:32:30|86842.5|86792.5|86841.1|86791.1|86844.2|86794.2|86840.4|86790.4|60
1626985960000|2021-07-22 20:32:40|86841.5|86791.5|86843.3|86793.3|86843.7|86793.7|86840.2|86790.2|57
1626985970000|2021-07-22 20:32:50|86842.6|86792.6|86841.6|86791.6|86844.4|86794.4|86839.8|86789.8|61
1626985980000|2021-07-22 20:33:00|86842.1|86792.1|86850.4|86800.4|86851.8|86801.8|86840.7|86790.7|53
1626985990000|2021-07-22 20:33:10|86850.5|86800.5|86852.1|86802.1|86853.3|86803.3|86849.5|86799.5|38
1626986000000|2021-07-22 20:33:20|86852.2|86802.2|86855.2|86805.2|86857.3|86807.3|86850.8|86800.8|40
1626986010000|2021-07-22 20:33:30|86855.3|86805.3|86854.1|86804.1|86857.9|86807.9|86852.8|86802.8|29
1626986020000|2021-07-22 20:33:40|86856.6|86806.6|86871.2|86821.2|86885.7|86835.7|86856.6|86806.6|61
1626986030000|2021-07-22 20:33:50|86871.9|86821.9|86868.9|86818.9|86878.5|86828.5|86868.7|86818.7|72
1626986040000|2021-07-22 20:34:00|86869|86819|86854.3|86804.3|86872|86822|86854.3|86804.3|60
1626986050000|2021-07-22 20:34:10|86855|86805|86845.2|86795.2|86855.1|86805.1|86843.4|86793.4|46
1626986060000|2021-07-22 20:34:20|86845.1|86795.1|86848.2|86798.2|86848.4|86798.4|86844.9|86794.9|53
1626986070000|2021-07-22 20:34:30|86847.7|86797.7|86839|86789|86847.9|86797.9|86838.6|86788.6|45
1626986080000|2021-07-22 20:34:40|86839.2|86789.2|86839.4|86789.4|86842.7|86792.7|86838.6|86788.6|57
1626986090000|2021-07-22 20:34:50|86840|86790|86839.8|86789.8|86841.7|86791.7|86837.5|86787.5|58
1626986100000|2021-07-22 20:35:00|86838.4|86788.4|86838.8|86788.8|86840.3|86790.3|86837.7|86787.7|62
1626986110000|2021-07-22 20:35:10|86842.7|86792.7|86851.9|86801.9|86870.2|86820.2|86842.1|86792.1|64
1626986120000|2021-07-22 20:35:20|86848.3|86798.3|86847.2|86797.2|86865.7|86815.7|86846.9|86796.9|66
1626986130000|2021-07-22 20:35:30|86848|86798|86841.6|86791.6|86848|86798|86841.6|86791.6|41
1626986140000|2021-07-22 20:35:40|86841.8|86791.8|86840.5|86790.5|86842.4|86792.4|86839.4|86789.4|45
1626986150000|2021-07-22 20:35:50|86840.8|86790.8|86844.6|86794.6|86845.2|86795.2|86839.4|86789.4|53
1626986160000|2021-07-22 20:36:00|86842.9|86792.9|86843.5|86793.5|86844.9|86794.9|86842.9|86792.9|23
1626986170000|2021-07-22 20:36:10|86844.2|86794.2|86843.1|86793.1|86845.2|86795.2|86843.1|86793.1|31
1626986180000|2021-07-22 20:36:20|86843.4|86793.4|86843.9|86793.9|86845.4|86795.4|86842.3|86792.3|48
1626986190000|2021-07-22 20:36:30|86843.7|86793.7|86842.1|86792.1|86843.7|86793.7|86840.4|86790.4|45
1626986200000|2021-07-22 20:36:40|86842|86792|86843.7|86793.7|86844.5|86794.5|86841.5|86791.5|45
1626986210000|2021-07-22 20:36:50|86843.5|86793.5|86845.3|86795.3|86845.5|86795.5|86843.4|86793.4|29
1626986220000|2021-07-22 20:37:00|86845.8|86795.8|86844|86794|86845.8|86795.8|86842.9|86792.9|21
1626986230000|2021-07-22 20:37:10|86844.2|86794.2|86843.5|86793.5|86844.8|86794.8|86843.4|86793.4|13
1626986240000|2021-07-22 20:37:20|86844.7|86794.7|86845.4|86795.4|86845.8|86795.8|86843.3|86793.3|30
1626986250000|2021-07-22 20:37:30|86845.3|86795.3|86837.8|86787.8|86845.3|86795.3|86836.9|86786.9|36
1626986260000|2021-07-22 20:37:40|86837.7|86787.7|86839.6|86789.6|86841.2|86791.2|86836.6|86786.6|51
1626986270000|2021-07-22 20:37:50|86839.5|86789.5|86839.7|86789.7|86841.2|86791.2|86838.7|86788.7|47
1626986280000|2021-07-22 20:38:00|86839.8|86789.8|86839.2|86789.2|86840.3|86790.3|86838.6|86788.6|42
1626986290000|2021-07-22 20:38:10|86839.3|86789.3|86840.7|86790.7|86842.9|86792.9|86837.6|86787.6|30
1626986300000|2021-07-22 20:38:20|86840.1|86790.1|86839.2|86789.2|86840.9|86790.9|86838.8|86788.8|29
1626986310000|2021-07-22 20:38:30|86839.9|86789.9|86843.1|86793.1|86843.5|86793.5|86838.8|86788.8|40
1626986320000|2021-07-22 20:38:40|86843.2|86793.2|86842.6|86792.6|86843.2|86793.2|86841.5|86791.5|11
1626986330000|2021-07-22 20:38:50|86842.3|86792.3|86842.7|86792.7|86842.9|86792.9|86841.8|86791.8|19
1626986340000|2021-07-22 20:39:00|86842.5|86792.5|86841|86791|86843.2|86793.2|86840.1|86790.1|38
1626986350000|2021-07-22 20:39:10|86841.2|86791.2|86841.9|86791.9|86842.5|86792.5|86840.3|86790.3|21
1626986360000|2021-07-22 20:39:20|86842.1|86792.1|86843.4|86793.4|86845|86795|86842.1|86792.1|40
1626986370000|2021-07-22 20:39:30|86843|86793|86844.5|86794.5|86845.4|86795.4|86843|86793|22
1626986380000|2021-07-22 20:39:40|86845.1|86795.1|86844.3|86794.3|86846.3|86796.3|86843.7|86793.7|40
1626986390000|2021-07-22 20:39:50|86844|86794|86842.8|86792.8|86844.8|86794.8|86842.7|86792.7|40
1626986400000|2021-07-22 20:40:00|86842.9|86792.9|86839.8|86789.8|86842.9|86792.9|86839.8|86789.8|30
1626986410000|2021-07-22 20:40:10|86840.2|86790.2|86841.8|86791.8|86841.8|86791.8|86839.9|86789.9|40
1626986420000|2021-07-22 20:40:20|86841.2|86791.2|86842.7|86792.7|86843.5|86793.5|86840.5|86790.5|52
1626986430000|2021-07-22 20:40:30|86843.2|86793.2|86842.3|86792.3|86844|86794|86841.9|86791.9|53
1626986440000|2021-07-22 20:40:40|86842.1|86792.1|86842.1|86792.1|86843.3|86793.3|86840.9|86790.9|33
1626986450000|2021-07-22 20:40:50|86841.8|86791.8|86841.8|86791.8|86842.6|86792.6|86840.8|86790.8|46
1626986460000|2021-07-22 20:41:00|86841.7|86791.7|86843.6|86793.6|86844.2|86794.2|86840.8|86790.8|41
1626986470000|2021-07-22 20:41:10|86843.4|86793.4|86843.2|86793.2|86843.9|86793.9|86842.3|86792.3|28
1626986480000|2021-07-22 20:41:20|86843.1|86793.1|86844.6|86794.6|86844.6|86794.6|86842.2|86792.2|47
1626986490000|2021-07-22 20:41:30|86844.3|86794.3|86847|86797|86847.5|86797.5|86844.2|86794.2|25
1626986500000|2021-07-22 20:41:40|86846.5|86796.5|86846.2|86796.2|86849.2|86799.2|86845.4|86795.4|34
1626986510000|2021-07-22 20:41:50|86846.3|86796.3|86845.7|86795.7|86847.1|86797.1|86845.4|86795.4|32
1626986520000|2021-07-22 20:42:00|86845.6|86795.6|86845.3|86795.3|86846.7|86796.7|86845.2|86795.2|39
1626986530000|2021-07-22 20:42:10|86845.4|86795.4|86845|86795|86847.3|86797.3|86844.3|86794.3|55
1626986540000|2021-07-22 20:42:20|86845.1|86795.1|86845.7|86795.7|86850.7|86800.7|86844.2|86794.2|59
1626986550000|2021-07-22 20:42:30|86845.6|86795.6|86845.6|86795.6|86848.1|86798.1|86844|86794|53
1626986560000|2021-07-22 20:42:40|86845.8|86795.8|86846.8|86796.8|86848.3|86798.3|86845.2|86795.2|41
1626986570000|2021-07-22 20:42:50|86846.5|86796.5|86848.7|86798.7|86849.9|86799.9|86846.1|86796.1|50
1626986580000|2021-07-22 20:43:00|86848.4|86798.4|86849.6|86799.6|86849.9|86799.9|86847.3|86797.3|46
1626986590000|2021-07-22 20:43:10|86849.4|86799.4|86850.6|86800.6|86850.9|86800.9|86847.8|86797.8|51
1626986600000|2021-07-22 20:43:20|86850.7|86800.7|86854|86804|86855.5|86805.5|86850.1|86800.1|48
1626986610000|2021-07-22 20:43:30|86853.9|86803.9|86852.8|86802.8|86854.7|86804.7|86852|86802|35
1626986620000|2021-07-22 20:43:40|86852.7|86802.7|86852.8|86802.8|86853.1|86803.1|86852|86802|23
1626986630000|2021-07-22 20:43:50|86852.7|86802.7|86852.5|86802.5|86853.6|86803.6|86851.9|86801.9|34
1626986640000|2021-07-22 20:44:00|86852.8|86802.8|86852.8|86802.8|86854.2|86804.2|86851.8|86801.8|46
1626986650000|2021-07-22 20:44:10|86853.1|86803.1|86852.8|86802.8|86853.5|86803.5|86851.7|86801.7|28
1626986660000|2021-07-22 20:44:20|86852.7|86802.7|86852.6|86802.6|86853.3|86803.3|86851.6|86801.6|23
1626986670000|2021-07-22 20:44:30|86852.7|86802.7|86852.2|86802.2|86854.6|86804.6|86851.1|86801.1|47
1626986680000|2021-07-22 20:44:40|86852.1|86802.1|86853.4|86803.4|86855.1|86805.1|86851.5|86801.5|33
1626986690000|2021-07-22 20:44:50|86852|86802|86853.8|86803.8|86854.7|86804.7|86852|86802|30
1626986700000|2021-07-22 20:45:00|86854.1|86804.1|86859.1|86809.1|86859.5|86809.5|86854|86804|76
1626986710000|2021-07-22 20:45:10|86858.5|86808.5|86859.6|86809.6|86862.5|86812.5|86854.7|86804.7|74
1626986720000|2021-07-22 20:45:20|86858.6|86808.6|86860.5|86810.5|86864.4|86814.4|86857.5|86807.5|76
1626986730000|2021-07-22 20:45:30|86860.4|86810.4|86856.9|86806.9|86861.4|86811.4|86855.5|86805.5|66
1626986740000|2021-07-22 20:45:40|86856.8|86806.8|86858.8|86808.8|86859.1|86809.1|86856.7|86806.7|53
1626986750000|2021-07-22 20:45:50|86857.8|86807.8|86864.7|86814.7|86865.3|86815.3|86857.8|86807.8|45
1626986760000|2021-07-22 20:46:00|86864.6|86814.6|86867.8|86817.8|86867.8|86817.8|86864.2|86814.2|48
1626986770000|2021-07-22 20:46:10|86868.1|86818.1|86866.5|86816.5|86869.2|86819.2|86861.4|86811.4|68
1626986780000|2021-07-22 20:46:20|86866.2|86816.2|86868.6|86818.6|86868.6|86818.6|86863.8|86813.8|61
1626986790000|2021-07-22 20:46:30|86868.5|86818.5|86863.2|86813.2|86868.8|86818.8|86862.8|86812.8|60
1626986800000|2021-07-22 20:46:40|86863.6|86813.6|86864.5|86814.5|86867.7|86817.7|86863|86813|79
1626986810000|2021-07-22 20:46:50|86863.8|86813.8|86866.4|86816.4|86869|86819|86863.5|86813.5|67
1626986820000|2021-07-22 20:47:00|86865.8|86815.8|86865.5|86815.5|86868.3|86818.3|86863.9|86813.9|57
1626986830000|2021-07-22 20:47:10|86866.2|86816.2|86867.1|86817.1|86868.3|86818.3|86864|86814|67
1626986840000|2021-07-22 20:47:20|86867.4|86817.4|86866.6|86816.6|86868.9|86818.9|86864.7|86814.7|69
1626986850000|2021-07-22 20:47:30|86866.8|86816.8|86868.6|86818.6|86869.5|86819.5|86865.3|86815.3|68
1626986860000|2021-07-22 20:47:40|86867.8|86817.8|86866.5|86816.5|86870|86820|86865.4|86815.4|54
1626986870000|2021-07-22 20:47:50|86867|86817|86867.9|86817.9|86868.3|86818.3|86866.4|86816.4|53
1626986880000|2021-07-22 20:48:00|86867.5|86817.5|86868.2|86818.2|86868.9|86818.9|86866.4|86816.4|49
1626986890000|2021-07-22 20:48:10|86868.3|86818.3|86868.7|86818.7|86869.1|86819.1|86866.3|86816.3|33
1626986900000|2021-07-22 20:48:20|86868.8|86818.8|86867.7|86817.7|86870.3|86820.3|86864.3|86814.3|30
1626986910000|2021-07-22 20:48:30|86868.1|86818.1|86867.9|86817.9|86868.3|86818.3|86865.5|86815.5|35
1626986920000|2021-07-22 20:48:40|86867.8|86817.8|86868.2|86818.2|86869.5|86819.5|86867.3|86817.3|34
1626986930000|2021-07-22 20:48:50|86868.6|86818.6|86868.5|86818.5|86869.6|86819.6|86867.4|86817.4|27
1626986940000|2021-07-22 20:49:00|86868|86818|86865|86815|86869|86819|86864.6|86814.6|46
1626986950000|2021-07-22 20:49:10|86865.2|86815.2|86864.1|86814.1|86867|86817|86861.5|86811.5|49
1626986960000|2021-07-22 20:49:20|86867.4|86817.4|86865.7|86815.7|86872.5|86822.5|86864.8|86814.8|66
1626986970000|2021-07-22 20:49:30|86865.8|86815.8|86865.4|86815.4|86867.6|86817.6|86863.4|86813.4|63
1626986980000|2021-07-22 20:49:40|86865.3|86815.3|86865.4|86815.4|86869.2|86819.2|86864.1|86814.1|67
1626986990000|2021-07-22 20:49:50|86865.6|86815.6|86865.1|86815.1|86868.5|86818.5|86864.6|86814.6|66
1626987000000|2021-07-22 20:50:00|86864.3|86814.3|86862.4|86812.4|86868.9|86818.9|86861.7|86811.7|58
1626987010000|2021-07-22 20:50:10|86862.6|86812.6|86865.3|86815.3|86866.7|86816.7|86862.6|86812.6|61
1626987020000|2021-07-22 20:50:20|86864.3|86814.3|86867.6|86817.6|86868.9|86818.9|86863.9|86813.9|51
1626987030000|2021-07-22 20:50:30|86868.1|86818.1|86865.5|86815.5|86868.7|86818.7|86865.5|86815.5|51
1626987040000|2021-07-22 20:50:40|86866.7|86816.7|86866|86816|86867.5|86817.5|86864.7|86814.7|49
1626987050000|2021-07-22 20:50:50|86864.2|86814.2|86865.6|86815.6|86867.1|86817.1|86863.6|86813.6|52
1626987060000|2021-07-22 20:51:00|86866.5|86816.5|86866.3|86816.3|86870.5|86820.5|86864.2|86814.2|66
1626987070000|2021-07-22 20:51:10|86865.7|86815.7|86866.9|86816.9|86868.3|86818.3|86862.2|86812.2|60
1626987080000|2021-07-22 20:51:20|86867|86817|86865.1|86815.1|86867.6|86817.6|86862.1|86812.1|69
1626987090000|2021-07-22 20:51:30|86864.1|86814.1|86863.2|86813.2|86865.7|86815.7|86862.3|86812.3|64
1626987100000|2021-07-22 20:51:40|86863.3|86813.3|86862.6|86812.6|86864.5|86814.5|86861.1|86811.1|36
1626987110000|2021-07-22 20:51:50|86863.5|86813.5|86865.4|86815.4|86867.2|86817.2|86861.7|86811.7|59
1626987120000|2021-07-22 20:52:00|86865.5|86815.5|86867.2|86817.2|86867.8|86817.8|86863.7|86813.7|55
1626987130000|2021-07-22 20:52:10|86865.4|86815.4|86867.4|86817.4|86870|86820|86864.5|86814.5|36
1626987140000|2021-07-22 20:52:20|86867.7|86817.7|86864.2|86814.2|86868.4|86818.4|86863.6|86813.6|40
1626987150000|2021-07-22 20:52:30|86864.5|86814.5|86864|86814|86865.7|86815.7|86863.5|86813.5|26
1626987160000|2021-07-22 20:52:40|86865|86815|86865.7|86815.7|86867.5|86817.5|86864|86814|42
1626987170000|2021-07-22 20:52:50|86866.4|86816.4|86865|86815|86866.4|86816.4|86863.5|86813.5|37
1626987180000|2021-07-22 20:53:00|86865.3|86815.3|86860.8|86810.8|86866.1|86816.1|86857.7|86807.7|68
1626987190000|2021-07-22 20:53:10|86861.1|86811.1|86863.9|86813.9|86866.5|86816.5|86861.1|86811.1|61
1626987200000|2021-07-22 20:53:20|86864|86814|86863.8|86813.8|86864|86814|86861.7|86811.7|24
1626987210000|2021-07-22 20:53:30|86862.9|86812.9|86861.3|86811.3|86862.9|86812.9|86861.3|86811.3|12
1626987220000|2021-07-22 20:53:40|86860.5|86810.5|86861.4|86811.4|86861.8|86811.8|86859.5|86809.5|6
1626987230000|2021-07-22 20:53:50|86863.7|86813.7|86861.6|86811.6|86863.7|86813.7|86857.4|86807.4|51
1626987240000|2021-07-22 20:54:00|86862.5|86812.5|86860.7|86810.7|86862.7|86812.7|86859.3|86809.3|40
1626987250000|2021-07-22 20:54:10|86860.9|86810.9|86861.6|86811.6|86863.3|86813.3|86859.8|86809.8|29
1626987260000|2021-07-22 20:54:20|86861.5|86811.5|86861.7|86811.7|86862.9|86812.9|86860.8|86810.8|34
1626987270000|2021-07-22 20:54:30|86861.8|86811.8|86863.8|86813.8|86867.8|86817.8|86861.8|86811.8|44
1626987280000|2021-07-22 20:54:40|86863.1|86813.1|86862.3|86812.3|86864.2|86814.2|86862.3|86812.3|36
1626987290000|2021-07-22 20:54:50|86862.4|86812.4|86861.9|86811.9|86864.6|86814.6|86861.4|86811.4|39
1626987300000|2021-07-22 20:55:00|86861.5|86811.5|86869.7|86819.7|86873.7|86823.7|86861.5|86811.5|37
1626987310000|2021-07-22 20:55:10|86868.8|86818.8|86866|86816|86870.8|86820.8|86865.8|86815.8|9
1626987320000|2021-07-22 20:55:20|86864.3|86814.3|86863.6|86813.6|86872.7|86820.3|86861.3|86802.1|31
1626987330000|2021-07-22 20:55:30|86874.9|86799.9|86864.1|86814.1|86874.9|86818.3|86861.4|86799.9|9
1626987340000|2021-07-22 20:55:40|86873.9|86801.3|86871.8|86796.1|86874.5|86801.3|86870|86792.5|5
1626987350000|2021-07-22 20:55:50|86873|86789.8|86869.2|86791.2|86874.1|86795.2|86868.2|86789.8|8
1626987360000|2021-07-22 20:56:00|86866.1|86794.7|86861.2|86811.2|86869.2|86815.9|86857.7|86792|7
1626987370000|2021-07-22 20:56:10|86869.7|86819.7|86858.2|86808.2|86869.7|86819.7|86854.9|86792|19
1626987380000|2021-07-22 20:56:20|86856.1|86806.1|86861.6|86811.6|86870.4|86813.2|86856.1|86789.7|9
1626987390000|2021-07-22 20:56:30|86858.9|86808.9|86857.5|86807.5|86869.2|86808.9|86854.6|86793.8|15
1626987400000|2021-07-22 20:56:40|86856.6|86806.6|86864.3|86784.4|86864.3|86808.9|86855.6|86784.4|12
1626987410000|2021-07-22 20:56:50|86868.1|86785.4|86866.2|86791.4|86874.8|86794.6|86865.7|86766.3|7
1626987420000|2021-07-22 20:57:00|86865.6|86794.9|86850.9|86747.1|86870.3|86794.9|86848.2|86744.2|49
1626987430000|2021-07-22 20:57:10|86851|86747.3|86855.6|86751.6|86855.6|86751.6|86846.7|86742.7|65
1626987440000|2021-07-22 20:57:20|86855.4|86751.4|86853.4|86754.2|86861.7|86757.7|86852.4|86749.5|65
1626987450000|2021-07-22 20:57:30|86853.2|86754.1|86851.2|86747.2|86855.4|86754.1|86849.7|86745.7|65
1626987460000|2021-07-22 20:57:40|86851.6|86747.6|86856.1|86765|86864.9|86766.1|86851|86747|62
1626987470000|2021-07-22 20:57:50|86857.6|86764.9|86862.4|86758.4|86883.2|86779.2|86854.7|86758.4|13
1626987480000|2021-07-22 20:58:00|86862.6|86758.6|86861.5|86759.1|86863|86759.1|86860.6|86756.6|13
1626987490000|2021-07-22 20:58:10|86861.9|86758.5|86862.8|86758.8|86865.9|86761.9|86860.5|86756.5|27
1626987500000|2021-07-22 20:58:20|86863.1|86759.1|86862.1|86758.1|86863.1|86759.1|86862|86758|8
1626987510000|2021-07-22 20:58:30|86862.2|86758.2|86863.4|86759.4|86864.9|86763.3|86858.8|86754.8|43
1626987520000|2021-07-22 20:58:40|86864.7|86760.7|86863.7|86759.7|86864.8|86760.8|86862.8|86758.8|18
1626987530000|2021-07-22 20:58:50|86864.5|86760.5|86861.9|86761.1|86864.5|86761.1|86861.9|86758.7|7
1626987540000|2021-07-22 20:59:00|86864.5|86760.5|86861.4|86757.4|86864.5|86760.5|86861.2|86757.4|9
1626987550000|2021-07-22 20:59:10|86863.6|86759.6|86861.6|86757.6|86865.6|86763.9|86857.5|86754.1|22
1626987560000|2021-07-22 20:59:20|86861.3|86757.3|86859.8|86755.8|86861.3|86763.3|86856.5|86754.8|17
1626987570000|2021-07-22 20:59:30|86834.3|86784.3|86845.2|86774|86845.9|86784.3|86834.3|86772.9|12
1626987580000|2021-07-22 20:59:40|86844.9|86774.1|86841.8|86767.7|86846.8|86774.1|86841|86761.5|19
1626987590000|2021-07-22 20:59:50|86841.4|86767.3|86840.9|86755.1|86851.2|86768.2|86840.2|86747.1|19
1626987600000|2021-07-22 21:00:00|86841.2|86755.5|86839.8|86753.2|86841.2|86755.5|86839.8|86753.2|3
1626987610000|2021-07-22 21:00:10|86839.3|86753.4|86847.7|86752.3|86847.7|86753.4|86839.3|86752.3|2
1626987620000|2021-07-22 21:00:20|86856.4|86752.4|86840.9|86753.7|86856.4|86753.7|86840.9|86752.4|2
1626987630000|2021-07-22 21:00:30|86845.2|86751.2|86845.2|86751.2|86845.2|86751.2|86845.2|86751.2|1
1626987640000|2021-07-22 21:00:40|86860.4|86756.4|86860.4|86756.4|86860.4|86756.4|86860.4|86756.4|1
1626987650000|2021-07-22 21:00:50|86843.9|86751.9|86845.2|86751|86845.2|86751.9|86840.5|86751|3
1626987660000|2021-07-22 21:01:00|86841.2||86841.2||86841.2||86841.2||1
1626987700000|2021-07-22 21:01:40|86859.1|86755.1|86837.9|86755.5|86900.7|86796.7|86837.9|86752.2|5
1626987760000|2021-07-22 21:02:40|86837.3||86837.3||86837.3||86837.3||1
1626987770000|2021-07-22 21:02:50|86856.3|86752.3|86872.9|86768.9|86872.9|86768.9|86856.3|86752.3|2
1626987780000|2021-07-22 21:03:00|86857|86753|86857|86753|86857|86753|86857|86753|1
1626987790000|2021-07-22 21:03:10|86861.4|86757.4|86861.4|86757.4|86861.4|86757.4|86861.4|86757.4|1
1626987810000|2021-07-22 21:03:30|86863.9|86759.9|86863.9|86759.9|86863.9|86759.9|86863.9|86759.9|1
1626987830000|2021-07-22 21:03:50|86863.7|86759.7|86863.7|86759.7|86863.7|86759.7|86863.7|86759.7|1
1626987840000|2021-07-22 21:04:00|86855.8|86751.8|86942|86838|86942.5|86838.5|86855.8|86751.8|17
1626987850000|2021-07-22 21:04:10|86942.1|86838.1|86942.9|86838.9|86942.9|86838.9|86942|86838|5
1626987860000|2021-07-22 21:04:20|86934.4|86830.4|86932.2|86828.2|86934.4|86830.4|86932.2|86828.2|2
1626987870000|2021-07-22 21:04:30|86933.6|86829.6|86933.6|86829.6|86933.6|86829.6|86933.6|86829.6|1
1626987880000|2021-07-22 21:04:40|86941.4|86837.4|86941.5|86837.5|86943.1|86839.1|86941.4|86837.4|3
1626987890000|2021-07-22 21:04:50|86941.1|86837.1|86942.4|86838.4|86943.9|86839.9|86941.1|86837.1|3
1626987930000|2021-07-22 21:05:30|86943.5|86839.5|86932.2|86828.2|86943.5|86839.5|86932.2|86828.2|2
1626987940000|2021-07-22 21:05:40|86932.4|86828.4|86932.4|86828.4|86932.4|86828.4|86932.4|86828.4|1
1626987950000|2021-07-22 21:05:50|86943.3|86839.3|86937.1|86833.1|86943.3|86839.3|86937.1|86833.1|5
1626987960000|2021-07-22 21:06:00|86936|86832|86936|86832|86936|86832|86936|86832|1
1626987980000|2021-07-22 21:06:20|86936.2|86832.2|86936.8|86832.8|86936.8|86832.8|86934.3|86830.3|3
1626987990000|2021-07-22 21:06:30|86938.8|86834.8|86936.9|86832.9|86938.8|86834.8|86936.3|86832.3|5
1626988000000|2021-07-22 21:06:40|86937.4|86833.4|86933.8|86829.8|86937.4|86833.4|86933.8|86829.8|3
1626988010000|2021-07-22 21:06:50|86937.4|86833.4|86934.7|86830.7|86937.4|86833.4|86934.7|86830.7|3
1626988020000|2021-07-22 21:07:00|86936.5|86832.5|86935.4|86831.4|86936.5|86832.5|86933.3|86829.3|6
1626988030000|2021-07-22 21:07:10|86935.2|86831.2|86935.7|86831.7|86936.8|86832.8|86935.2|86831.2|4
1626988040000|2021-07-22 21:07:20|86934.3|86830.3|86934.6|86830.6|86935.5|86831.5|86934.3|86830.3|4
1626988050000|2021-07-22 21:07:30|86933.4|86829.4|86933.9|86829.9|86933.9|86829.9|86933.4|86829.4|2
1626988080000|2021-07-22 21:08:00|86929.1|86825.1|86936.5|86832.5|86938.1|86834.1|86926.8|86822.8|7
1626988090000|2021-07-22 21:08:10|86933.7|86829.7|86941|86837|86941|86837|86933.7|86829.7|4
1626988100000|2021-07-22 21:08:20|86936.8|86832.8|86937.5|86833.5|86937.5|86833.5|86936.8|86832.8|2
1626988110000|2021-07-22 21:08:30|86935.3|86831.3|86933.6|86829.6|86935.3|86831.3|86933.6|86829.6|2
1626988120000|2021-07-22 21:08:40|86927.9|86823.9|86927.3|86823.3|86927.9|86823.9|86927.3|86823.3|2
1626988130000|2021-07-22 21:08:50|86929.1|86825.1|86943.7|86839.7|86943.7|86839.7|86929.1|86825.1|2
1626988140000|2021-07-22 21:09:00|86937.3|86833.3|86936.6|86832.6|86937.3|86833.3|86935.8|86831.8|3
1626988150000|2021-07-22 21:09:10|86941.3|86837.3|86937.6|86833.6|86941.3|86837.3|86934.8|86830.8|3
1626988160000|2021-07-22 21:09:20|86936.3|86832.3|86933.3|86829.3|86936.3|86832.3|86933.3|86829.3|2
1626988170000|2021-07-22 21:09:30|86929.1|86825.1|86944|86840|86946.2|86842.2|86929.1|86825.1|4
1626988180000|2021-07-22 21:09:40|86940.7|86836.7|86940.7|86836.7|86940.7|86836.7|86940.7|86836.7|1
1626988190000|2021-07-22 21:09:50|86934.7|86830.7|86941.3|86837.3|86941.3|86837.3|86934.7|86830.7|3
1626988200000|2021-07-22 21:10:00|86939|86835|86931.2|86827.2|86939|86835|86927.4|86823.4|5
1626988210000|2021-07-22 21:10:10|86930.4|86826.4|86930.1|86826.1|86930.4|86826.4|86930.1|86826.1|2
1626988220000|2021-07-22 21:10:20|86928.3|86824.3|86928.9|86824.9|86928.9|86824.9|86928.3|86824.3|3
1626988230000|2021-07-22 21:10:30|86927.4|86823.4|86929.1|86825.1|86929.1|86825.1|86927.4|86823.4|4
1626988240000|2021-07-22 21:10:40|86928.3|86824.3|86928|86824|86928.3|86824.3|86928|86824|2
1626988250000|2021-07-22 21:10:50|86928.2|86824.2|86929.1|86825.1|86929.1|86825.1|86928.2|86824.2|3
1626988260000|2021-07-22 21:11:00|86931|86827|86931|86827|86931|86827|86931|86827|1
1626988270000|2021-07-22 21:11:10|86931.7|86827.7|86932.8|86828.8|86932.8|86828.8|86931.7|86827.7|3
1626988280000|2021-07-22 21:11:20|86932.1|86828.1|86928|86824|86932.1|86828.1|86928|86824|3
1626988290000|2021-07-22 21:11:30|86928.3|86824.3|86927.9|86823.9|86928.3|86824.3|86927.9|86823.9|2
1626988300000|2021-07-22 21:11:40|86928.3|86824.3|86928.3|86824.3|86928.4|86824.4|86928.3|86824.3|3
1626988310000|2021-07-22 21:11:50|86928.6|86824.6|86933.6|86829.6|86933.6|86829.6|86927.6|86823.6|4
1626988320000|2021-07-22 21:12:00|86930.9|86826.9|86930.2|86826.2|86930.9|86826.9|86929.3|86825.3|4
1626988340000|2021-07-22 21:12:20|86928.4|86824.4|86929.9|86825.9|86930|86826|86928.4|86824.4|5
1626988350000|2021-07-22 21:12:30|86929.1|86825.1|86929.1|86825.1|86929.1|86825.1|86929.1|86825.1|1
1626988370000|2021-07-22 21:12:50|86928.9|86824.9|86929.8|86825.8|86934.2|86830.2|86928.9|86824.9|6
1626988380000|2021-07-22 21:13:00|86930.4|86826.4|86926.1|86822.1|86930.4|86826.4|86926.1|86822.1|3
1626988390000|2021-07-22 21:13:10|86930.5|86826.5|86930.5|86826.5|86930.5|86826.5|86930.5|86826.5|1
1626988400000|2021-07-22 21:13:20|86931.4|86827.4|86930.2|86826.2|86932.1|86828.1|86930.2|86826.2|3
1626988410000|2021-07-22 21:13:30|86929.1|86825.1|86929.5|86825.5|86929.6|86825.6|86929.1|86825.1|3
1626988420000|2021-07-22 21:13:40|86929.8|86825.8|86935.8|86831.8|86935.8|86831.8|86929.8|86825.8|3
1626988430000|2021-07-22 21:13:50|86934.7|86830.7|86930.7|86826.7|86934.7|86830.7|86930.4|86826.4|4
1626988440000|2021-07-22 21:14:00|86931.6|86827.6|86929.6|86825.6|86931.6|86827.6|86929.6|86825.6|4
1626988450000|2021-07-22 21:14:10|86929.8|86825.8|86929.8|86825.8|86929.8|86825.8|86929.8|86825.8|1
1626988460000|2021-07-22 21:14:20|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|1
1626988470000|2021-07-22 21:14:30|86927.4|86823.4|86928.3|86824.3|86928.8|86824.8|86927.4|86823.4|3
1626988480000|2021-07-22 21:14:40|86929.1|86825.1|86931.3|86827.3|86932.6|86828.6|86929.1|86825.1|3
1626988500000|2021-07-22 21:15:00|86928.1|86824.1|86928.7|86824.7|86931.2|86827.2|86927.9|86823.9|10
1626988510000|2021-07-22 21:15:10|86929|86825|86930.5|86826.5|86930.6|86826.6|86929|86825|3
1626988520000|2021-07-22 21:15:20|86930.2|86826.2|86929.1|86825.1|86930.2|86826.2|86929.1|86825.1|2
1626988530000|2021-07-22 21:15:30|86929.2|86825.2|86930.2|86826.2|86930.2|86826.2|86929.2|86825.2|3
1626988560000|2021-07-22 21:16:00|86926.8|86822.8|86926.8|86822.8|86926.8|86822.8|86926.8|86822.8|1
1626988570000|2021-07-22 21:16:10|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|1
1626988580000|2021-07-22 21:16:20|86930.1|86826.1|86930.1|86826.1|86930.1|86826.1|86930.1|86826.1|1
1626988590000|2021-07-22 21:16:30|86933.9|86829.9|86934.7|86830.7|86934.7|86830.7|86933.9|86829.9|2
1626988600000|2021-07-22 21:16:40|86930.1|86826.1|86930.1|86826.1|86930.1|86826.1|86930.1|86826.1|1
1626988620000|2021-07-22 21:17:00|86926.6|86822.6|86929.6|86825.6|86929.7|86825.7|86926.6|86822.6|5
1626988630000|2021-07-22 21:17:10|86929.7|86825.7|86929.7|86825.7|86929.7|86825.7|86929.7|86825.7|1
1626988680000|2021-07-22 21:18:00|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|1
1626988690000|2021-07-22 21:18:10|86928.7|86824.7|86928.7|86824.7|86928.7|86824.7|86928.7|86824.7|1
1626988700000|2021-07-22 21:18:20|86928.4|86824.4|86934|86830|86934|86830|86928.4|86824.4|4
1626988710000|2021-07-22 21:18:30|86933|86829|86931.9|86827.9|86933|86829|86930.3|86826.3|3
1626988720000|2021-07-22 21:18:40|86930.3|86826.3|86931.1|86827.1|86931.1|86827.1|86930.3|86826.3|2
1626988730000|2021-07-22 21:18:50|86927.6|86823.6|86927.6|86823.6|86927.6|86823.6|86927.6|86823.6|1
1626988740000|2021-07-22 21:19:00|86927.5|86823.5|86927.5|86823.5|86927.5|86823.5|86927.5|86823.5|1
1626988760000|2021-07-22 21:19:20|86931.1|86827.1|86927.5|86823.5|86931.8|86827.8|86927.5|86823.5|3
1626988770000|2021-07-22 21:19:30|86927.1|86823.1|86927.1|86823.1|86927.1|86823.1|86927.1|86823.1|1
1626988810000|2021-07-22 21:20:10|86933.8|86829.8|86934.5|86830.5|86934.5|86830.5|86933.8|86829.8|2
1626988820000|2021-07-22 21:20:20|86927.1|86823.1|86927.1|86823.1|86927.1|86823.1|86927.1|86823.1|1
1626988840000|2021-07-22 21:20:40|86927.6|86823.6|86934.2|86830.2|86934.2|86830.2|86925.9|86821.9|4
1626988850000|2021-07-22 21:20:50|86932.2|86828.2|86933.5|86829.5|86933.5|86829.5|86932.2|86828.2|3
1626988860000|2021-07-22 21:21:00|86927.1|86823.1|86934.5|86830.5|86934.5|86830.5|86927.1|86823.1|2
1626988870000|2021-07-22 21:21:10|86931.6|86827.6|86927.1|86823.1|86931.6|86827.6|86927.1|86823.1|3
1626988890000|2021-07-22 21:21:30|86937.2|86833.2|86937.2|86833.2|86937.2|86833.2|86937.2|86833.2|1
1626988900000|2021-07-22 21:21:40|86937.9|86833.9|86920|86816|86940.8|86836.8|86920|86816|11
1626988940000|2021-07-22 21:22:20|86924.7|86820.7|86922.3|86818.3|86925.2|86821.2|86922.3|86818.3|3
1626988950000|2021-07-22 21:22:30|86923.2|86819.2|86919.6|86815.6|86924.1|86820.1|86914.8|86810.8|5
1626989060000|2021-07-22 21:24:20|86902.6|86798.6|86897.5|86793.5|86902.6|86798.6|86883|86779|23
1626989080000|2021-07-22 21:24:40|86901|86797|86901|86797|86901|86797|86901|86797|1
1626989100000|2021-07-22 21:25:00|86901.5|86797.5|86886.1|86782.1|86901.5|86797.5|86886.1|86782.1|2
1626989110000|2021-07-22 21:25:10|86895.1|86791.1|86895.1|86791.1|86895.1|86791.1|86895.1|86791.1|1
1626989120000|2021-07-22 21:25:20|86904.3|86800.3|86904.3|86800.3|86904.3|86800.3|86904.3|86800.3|1
1626989130000|2021-07-22 21:25:30|86903.8|86799.8|86910.2|86806.2|86910.2|86806.2|86903.8|86799.8|2
1626989160000|2021-07-22 21:26:00|86905.9|86801.9|86905.4|86801.4|86905.9|86801.9|86904.2|86800.2|3
1626989170000|2021-07-22 21:26:10|86907.5|86803.5|86906.5|86802.5|86907.5|86803.5|86906.5|86802.5|2
1626989190000|2021-07-22 21:26:30|86907.3|86803.3|86907.3|86803.3|86907.3|86803.3|86907.3|86803.3|1
1626989220000|2021-07-22 21:27:00|86903.2|86799.2|86911.9|86807.9|86911.9|86807.9|86903.2|86799.2|4
1626989230000|2021-07-22 21:27:10|86912|86808|86912|86808|86912|86808|86912|86808|1
1626989240000|2021-07-22 21:27:20|86902.5|86798.5|86902.5|86798.5|86902.5|86798.5|86902.5|86798.5|1
1626989250000|2021-07-22 21:27:30|86910.5|86806.5|86907.1|86803.1|86910.5|86806.5|86907.1|86803.1|2
1626989260000|2021-07-22 21:27:40|86910.5|86806.5|86909.1|86805.1|86913.9|86809.9|86906.3|86802.3|5
1626989270000|2021-07-22 21:27:50|86911.9|86807.9|86911.9|86807.9|86911.9|86807.9|86911.9|86807.9|1
1626989280000|2021-07-22 21:28:00|86913|86809|86914.7|86810.7|86914.7|86810.7|86913|86809|2
1626989290000|2021-07-22 21:28:10|86906|86802|86906|86802|86906|86802|86906|86802|1
1626989300000|2021-07-22 21:28:20|86911.8|86807.8|86911.4|86807.4|86913|86809|86901.1|86797.1|9
1626989310000|2021-07-22 21:28:30|86911.8|86807.8|86911.8|86807.8|86911.8|86807.8|86911.8|86807.8|1
1626989320000|2021-07-22 21:28:40|86912.5|86808.5|86912.5|86808.5|86912.5|86808.5|86912.5|86808.5|1
1626989330000|2021-07-22 21:28:50|86908.1|86804.1|86908|86804|86908.1|86804.1|86908|86804|2
1626989340000|2021-07-22 21:29:00|86910|86806|86906.4|86802.4|86910|86806|86901.6|86797.6|3
1626989350000|2021-07-22 21:29:10|86904.3|86800.3|86907.8|86803.8|86908.2|86804.2|86904.3|86800.3|5
1626989360000|2021-07-22 21:29:20|86909|86805|86902.1|86798.1|86909|86805|86902.1|86798.1|3
1626989370000|2021-07-22 21:29:30|86914.5|86810.5|86914.5|86810.5|86914.5|86810.5|86914.5|86810.5|1
1626989400000|2021-07-22 21:30:00|86908.6|86804.6|86908.6|86804.6|86908.6|86804.6|86908.6|86804.6|1
1626989460000|2021-07-22 21:31:00|86910.2|86806.2|86910.2|86806.2|86910.2|86806.2|86910.2|86806.2|1
1626989630000|2021-07-22 21:33:50|86943.4|86839.4|86926.4|86822.4|86943.4|86839.4|86926.4|86822.4|2
1626989640000|2021-07-22 21:34:00|86935.9|86831.9|86934.3|86830.3|86935.9|86831.9|86934.3|86830.3|2
1626989650000|2021-07-22 21:34:10|86937.7|86833.7|86943.3|86839.3|86943.3|86839.3|86937.7|86833.7|2
1626989660000|2021-07-22 21:34:20|86942.4|86838.4|86942.4|86838.4|86942.4|86838.4|86942.4|86838.4|1
1626989670000|2021-07-22 21:34:30|86942.3|86838.3|86942.3|86838.3|86942.3|86838.3|86942.3|86838.3|1
1626989780000|2021-07-22 21:36:20|86947.5|86843.5|86947.5|86843.5|86947.5|86843.5|86947.5|86843.5|1
1626989830000|2021-07-22 21:37:10|86937.8|86833.8|86937.8|86833.8|86937.8|86833.8|86937.8|86833.8|1
1626989870000|2021-07-22 21:37:50|86925.5|86821.5|86925.5|86821.5|86925.5|86821.5|86925.5|86821.5|1
1626990130000|2021-07-22 21:42:10|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|86927.7|86823.7|1
1626990300000|2021-07-22 21:45:00|86929.5|86825.5|86929.5|86825.5|86929.5|86825.5|86929.5|86825.5|1
1626990330000|2021-07-22 21:45:30|86939.4|86835.4|86938.9|86834.9|86939.4|86835.4|86938.9|86834.9|2
1626990340000|2021-07-22 21:45:40|86924.5|86820.5|86924.5|86820.5|86924.5|86820.5|86924.5|86820.5|1
1626990360000|2021-07-22 21:46:00|86931.4|86827.4|86931.2|86827.2|86931.4|86827.4|86931.2|86827.2|2
1626990380000|2021-07-22 21:46:20|86926.4|86822.4|86932.4|86828.4|86934.9|86830.9|86926.4|86822.4|3
1626990390000|2021-07-22 21:46:30|86935|86831|86942.6|86838.6|86942.6|86838.6|86935|86831|2
1626990420000|2021-07-22 21:47:00|86928.7|86824.7|86928.7|86824.7|86928.7|86824.7|86928.7|86824.7|1
1626990430000|2021-07-22 21:47:10|86924.9|86820.9|86924.9|86820.9|86924.9|86820.9|86924.9|86820.9|1
1626990600000|2021-07-22 21:50:00|86923.4|86819.4|86917.7|86813.7|86927.7|86823.7|86917.7|86813.7|4
1626990650000|2021-07-22 21:50:50|86947.3|86843.3|86947.3|86843.3|86947.3|86843.3|86947.3|86843.3|1
1626990660000|2021-07-22 21:51:00|86930.5|86826.5|86896.8|86792.8|86930.5|86826.5|86896.8|86792.8|3
1626990680000|2021-07-22 21:51:20|86897.7|86793.7|86927.3|86823.3|86927.3|86823.3|86897.7|86793.7|3
1626990690000|2021-07-22 21:51:30|86920.6|86816.6|86919.6|86815.6|86925.2|86821.2|86919.6|86815.6|4
1626990710000|2021-07-22 21:51:50|86932|86828|86922.8|86818.8|86932|86828|86922.8|86818.8|3
1626990720000|2021-07-22 21:52:00|86914.6|86810.6|86941.3|86837.3|86941.3|86837.3|86914.6|86810.6|2
1626990730000|2021-07-22 21:52:10|86922.5|86818.5|86924|86820|86935.8|86831.8|86922.5|86818.5|3
1626990740000|2021-07-22 21:52:20|86955.5|86851.5|86955.5|86851.5|86955.5|86851.5|86955.5|86851.5|1
1626990750000|2021-07-22 21:52:30|86925.7|86821.7|86925.7|86821.7|86925.7|86821.7|86925.7|86821.7|1
1626990780000|2021-07-22 21:53:00|86894.8|86790.8|86876.8|86772.8|86896.5|86792.5|86868.2|86764.2|23
1626990790000|2021-07-22 21:53:10|86874|86770|86882.7|86778.7|86884.2|86780.2|86865.1|86761.1|15
1626990800000|2021-07-22 21:53:20|86879.6|86775.6|86868.1|86764.1|86882.2|86778.2|86868.1|86764.1|15
1626990810000|2021-07-22 21:53:30|86868.2|86764.2|86874.4|86770.4|86884.4|86780.4|86868.2|86764.2|9
1626990820000|2021-07-22 21:53:40|86876.2|86772.2|86865.5|86761.5|86883.9|86779.9|86865.5|86761.5|10
1626990830000|2021-07-22 21:53:50|86865.1|86761.1|86869.9|86765.9|86869.9|86765.9|86864.9|86760.9|3
1626990840000|2021-07-22 21:54:00|86861.5|86757.5|86852.3|86748.3|86861.5|86757.5|86852.3|86748.3|13
1626990850000|2021-07-22 21:54:10|86851.9|86747.9|86860.4|86756.4|86884.8|86780.8|86851.8|86747.8|8
1626990860000|2021-07-22 21:54:20|86845.9|86741.9|86857.8|86753.8|86859.6|86755.6|86845.9|86741.9|11
1626990870000|2021-07-22 21:54:30|86857|86753|86857|86753|86875.4|86771.4|86855.3|86751.3|14
1626990880000|2021-07-22 21:54:40|86863.2|86759.2|86864|86760|86874.4|86770.4|86861.6|86757.6|7
1626990890000|2021-07-22 21:54:50|86863.3|86759.3|86856.6|86752.6|86863.8|86759.8|86854.5|86750.5|10
1626990900000|2021-07-22 21:55:00|86857|86753|86844.9|86740.9|86858.9|86754.9|86841.5|86737.5|10
1626990910000|2021-07-22 21:55:10|86843.9|86739.9|86852|86748|86873|86769|86843.9|86739.9|8
1626990920000|2021-07-22 21:55:20|86848.1|86744.1|86857.1|86753.1|86864.5|86760.5|86848.1|86744.1|10
1626990930000|2021-07-22 21:55:30|86855.8|86751.8|86864.2|86760.2|86882.6|86778.6|86855.8|86751.8|12
1626990940000|2021-07-22 21:55:40|86863.8|86759.8|86864.4|86760.4|86868|86764|86856|86752|12
1626990950000|2021-07-22 21:55:50|86862.2|86758.2|86840|86736|86862.2|86758.2|86839.8|86735.8|5
1626990960000|2021-07-22 21:56:00|86846.8|86742.8|86877.9|86773.9|86877.9|86773.9|86843.4|86739.4|8
1626990970000|2021-07-22 21:56:10|86890.5|86786.5|86861.1|86757.1|86890.5|86786.5|86861.1|86757.1|8
1626990980000|2021-07-22 21:56:20|86860.5|86756.5|86883|86779|86883|86779|86856.2|86752.2|7
1626990990000|2021-07-22 21:56:30|86873.3|86769.3|86864|86760|86874.5|86770.5|86864|86760|8
1626991000000|2021-07-22 21:56:40|86856|86752|86851.6|86747.6|86856|86752|86851.6|86747.6|4
1626991010000|2021-07-22 21:56:50|86853.1|86749.1|86875.6|86771.6|86875.6|86771.6|86852.1|86748.1|6
1626991020000|2021-07-22 21:57:00|86870.7|86766.7|86846.7|86742.7|86870.7|86766.7|86843.1|86739.1|22
1626991030000|2021-07-22 21:57:10|86846.9|86742.9|86871.6|86767.6|86871.6|86767.6|86846.9|86742.9|13
1626991040000|2021-07-22 21:57:20|86870|86766|86860|86756|86870|86766|86858.6|86754.6|5
1626991050000|2021-07-22 21:57:30|86860.8|86756.8|86874|86770|86875.8|86771.8|86859.7|86755.7|11
1626991060000|2021-07-22 21:57:40|86868.4|86764.4|86850.1|86746.1|86868.4|86764.4|86850.1|86746.1|8
1626991070000|2021-07-22 21:57:50|86850.2|86746.2|86851.6|86747.6|86855.9|86751.9|86849.2|86745.2|7
1626991080000|2021-07-22 21:58:00|86850.8|86746.8|86883.7|86779.7|86883.7|86779.7|86849.4|86745.4|7
1626991090000|2021-07-22 21:58:10|86873.7|86769.7|86852.3|86748.3|86873.7|86769.7|86852.3|86748.3|12
1626991100000|2021-07-22 21:58:20|86852.9|86748.9|86876.9|86772.9|86876.9|86772.9|86852.9|86748.9|5
1626991110000|2021-07-22 21:58:30|86870.5|86766.5|86854.6|86750.6|86870.5|86766.5|86854.6|86750.6|7
1626991120000|2021-07-22 21:58:40|86854|86750|86884.6|86780.6|86884.6|86780.6|86853.6|86749.6|10
1626991130000|2021-07-22 21:58:50|86873.8|86769.8|86841.8|86737.8|86884.2|86780.2|86841.1|86737.1|29
1626991140000|2021-07-22 21:59:00|86843.5|86739.5|86838.8|86734.8|86865.8|86761.8|86828.5|86724.5|30
1626991150000|2021-07-22 21:59:10|86832.2|86728.2|86853.9|86749.9|86858.9|86754.9|86832.2|86728.2|16
1626991160000|2021-07-22 21:59:20|86853|86749|86850.9|86746.9|86860.1|86756.1|86846.2|86742.2|11
1626991170000|2021-07-22 21:59:30|86891|86787|86874.4|86770.4|86891|86787|86874.4|86770.4|3
1626991190000|2021-07-22 21:59:50|86848.4|86744.4|86851.8|86747.8|86852.1|86748.1|86848.4|86744.4|3
1626991200000|2021-07-22 22:00:00|86888.6|86784.6|86847|86743|86888.6|86784.6|86840.2|86736.2|36
1626991210000|2021-07-22 22:00:10|86846.5|86742.5|86856.5|86752.5|86870.1|86766.1|86841.8|86737.8|42
1626991220000|2021-07-22 22:00:20|86852.4|86748.4|86847.6|86743.6|86854.2|86750.2|86845.4|86741.4|16
1626991230000|2021-07-22 22:00:30|86851.3|86747.3|86830.1|86726.1|86851.3|86747.3|86828.3|86724.3|28
1626991240000|2021-07-22 22:00:40|86831.5|86727.5|86858.5|86754.5|86858.5|86754.5|86831.5|86727.5|21
1626991250000|2021-07-22 22:00:50|86854.5|86750.5|86855.4|86751.4|86865.3|86761.3|86839.2|86735.2|15
1626991260000|2021-07-22 22:01:00|86848.6|86744.6|86859.6|86755.6|86872.1|86768.1|86848.6|86744.6|20
1626991270000|2021-07-22 22:01:10|86859.8|86755.8|86839.3|86735.3|86859.8|86755.8|86833.1|86729.1|31
1626991280000|2021-07-22 22:01:20|86839.7|86735.7|86856.2|86752.2|86865.3|86761.3|86837.5|86733.5|17
1626991290000|2021-07-22 22:01:30|86861.4|86757.4|86856.5|86752.5|86863.9|86759.9|86854.2|86750.2|9
1626991300000|2021-07-22 22:01:40|86862.6|86758.6|86871.7|86767.7|86881.8|86777.8|86862.6|86758.6|5
1626991310000|2021-07-22 22:01:50|86861.1|86757.1|86861.2|86757.2|86870.5|86766.5|86861.1|86757.1|9
1626991320000|2021-07-22 22:02:00|86864|86760|86852|86748|86866.6|86762.6|86837.1|86733.1|19
1626991330000|2021-07-22 22:02:10|86851.2|86747.2|86846.1|86742.1|86854.2|86750.2|86843|86739|10
1626991340000|2021-07-22 22:02:20|86845.3|86741.3|86843.4|86739.4|86845.3|86741.3|86836.9|86732.9|17
1626991350000|2021-07-22 22:02:30|86841.9|86737.9|86848.1|86744.1|86854.6|86750.6|86840.9|86736.9|18
1626991360000|2021-07-22 22:02:40|86849.9|86745.9|86852.4|86748.4|86855.9|86751.9|86844.4|86740.4|9
1626991370000|2021-07-22 22:02:50|86849.3|86745.3|86855.9|86751.9|86881.1|86777.1|86849.3|86745.3|10
1626991380000|2021-07-22 22:03:00|86855.7|86751.7|86856.2|86752.2|86860.6|86756.6|86855.2|86751.2|17
1626991390000|2021-07-22 22:03:10|86856.4|86752.4|86863.2|86759.2|86881.1|86777.1|86856.4|86752.4|13
1626991400000|2021-07-22 22:03:20|86867.4|86763.4|86859|86755|86868.6|86764.6|86856.7|86752.7|8
1626991410000|2021-07-22 22:03:30|86857.5|86753.5|86845.4|86741.4|86857.5|86753.5|86842.2|86738.2|11
1626991420000|2021-07-22 22:03:40|86846.8|86742.8|86845.3|86741.3|86877.6|86773.6|86842.5|86738.5|16
1626991430000|2021-07-22 22:03:50|86845.7|86741.7|86841.9|86737.9|86845.7|86741.7|86840.9|86736.9|10
1626991440000|2021-07-22 22:04:00|86842.1|86738.1|86850.7|86746.7|86854.4|86750.4|86842.1|86738.1|12
1626991450000|2021-07-22 22:04:10|86850.6|86746.6|86851.2|86747.2|86852.4|86748.4|86848.6|86744.6|9
1626991460000|2021-07-22 22:04:20|86864.1|86760.1|86846.7|86742.7|86864.1|86760.1|86846.7|86742.7|8
1626991470000|2021-07-22 22:04:30|86849.8|86745.8|86842.5|86738.5|86858.9|86754.9|86841.1|86737.1|11
1626991480000|2021-07-22 22:04:40|86843.8|86739.8|86853.9|86749.9|86871.3|86767.3|86843.8|86739.8|5
1626991490000|2021-07-22 22:04:50|86849.4|86745.4|86843|86739|86849.7|86745.7|86842.7|86738.7|9
1626991500000|2021-07-22 22:05:00|86859.3|86755.3|86840.6|86736.6|86859.3|86755.3|86839|86735|21
1626991510000|2021-07-22 22:05:10|86839.8|86735.8|86841.3|86737.3|86846.9|86742.9|86839.3|86735.3|19
1626991520000|2021-07-22 22:05:20|86843.1|86739.1|86842.5|86738.5|86849.5|86745.5|86838.3|86734.3|15
1626991530000|2021-07-22 22:05:30|86842.1|86738.1|86857.8|86753.8|86880.6|86776.6|86840.1|86736.1|21
1626991540000|2021-07-22 22:05:40|86858.7|86754.7|86855.6|86751.6|86861.2|86757.2|86854.5|86750.5|16
1626991550000|2021-07-22 22:05:50|86856.8|86752.8|86868.3|86764.3|86868.4|86764.4|86840.3|86736.3|16
1626991560000|2021-07-22 22:06:00|86863|86759|86854.6|86750.6|86881.4|86777.4|86841|86737|23
1626991570000|2021-07-22 22:06:10|86852.7|86748.7|86851.6|86747.6|86855.6|86751.6|86849.7|86745.7|21
1626991580000|2021-07-22 22:06:20|86852.1|86748.1|86858.4|86754.4|86872.4|86768.4|86843.8|86739.8|9
1626991590000|2021-07-22 22:06:30|86857.5|86753.5|86844.1|86740.1|86857.5|86753.5|86839|86735|11
1626991600000|2021-07-22 22:06:40|86843.7|86739.7|86841.1|86737.1|86843.7|86739.7|86838.9|86734.9|19
1626991610000|2021-07-22 22:06:50|86856.3|86752.3|86848.9|86744.9|86856.3|86752.3|86848.9|86744.9|4
1626991620000|2021-07-22 22:07:00|86841.1|86737.1|86838.3|86734.3|86849.5|86745.5|86832.9|86728.9|27
1626991630000|2021-07-22 22:07:10|86839|86735|86854.6|86750.6|86871.5|86767.5|86839|86735|13
1626991640000|2021-07-22 22:07:20|86863.6|86759.6|86848.9|86744.9|86863.6|86759.6|86843.1|86739.1|9
1626991650000|2021-07-22 22:07:30|86843.9|86739.9|86859.5|86755.5|86870.7|86766.7|86842.7|86738.7|13
1626991660000|2021-07-22 22:07:40|86857.9|86753.9|86854.5|86750.5|86857.9|86753.9|86853.7|86749.7|8
1626991670000|2021-07-22 22:07:50|86854.3|86750.3|86840.7|86736.7|86885.6|86781.6|86839.6|86735.6|9
1626991680000|2021-07-22 22:08:00|86841|86737|86846.4|86742.4|86848|86744|86839.2|86735.2|11
1626991690000|2021-07-22 22:08:10|86846.8|86742.8|86851.3|86747.3|86851.3|86747.3|86845.3|86741.3|8
1626991700000|2021-07-22 22:08:20|86850.7|86746.7|86855.1|86751.1|86879.2|86775.2|86850.7|86746.7|11
1626991710000|2021-07-22 22:08:30|86855|86751|86858.4|86754.4|86858.4|86754.4|86855|86751|16
1626991720000|2021-07-22 22:08:40|86858.2|86754.2|86855.5|86751.5|86859|86755|86845.1|86741.1|14
1626991730000|2021-07-22 22:08:50|86852.1|86748.1|86849.7|86745.7|86853.8|86749.8|86847.9|86743.9|12
1626991740000|2021-07-22 22:09:00|86851.1|86747.1|86861.2|86757.2|86863.8|86759.8|86843.2|86739.2|9
1626991750000|2021-07-22 22:09:10|86860.1|86756.1|86847.9|86743.9|86860.1|86756.1|86842.3|86738.3|27
1626991760000|2021-07-22 22:09:20|86848.8|86744.8|86855.1|86751.1|86857.9|86753.9|86845.6|86741.6|9
1626991770000|2021-07-22 22:09:30|86852.9|86748.9|86842.8|86738.8|86852.9|86748.9|86841.3|86737.3|18
1626991780000|2021-07-22 22:09:40|86847.2|86743.2|86856.8|86752.8|86856.8|86752.8|86843.7|86739.7|16
1626991790000|2021-07-22 22:09:50|86857.1|86753.1|86849.4|86745.4|86857.8|86753.8|86848.4|86744.4|15
1626991800000|2021-07-22 22:10:00|86848.6|86744.6|86848.3|86744.3|86849.5|86745.5|86842.1|86738.1|19
1626991810000|2021-07-22 22:10:10|86847.8|86743.8|86854.5|86750.5|86858.5|86754.5|86847.8|86743.8|5
1626991820000|2021-07-22 22:10:20|86855.3|86751.3|86850.5|86746.5|86855.3|86751.3|86848.8|86744.8|10
1626991830000|2021-07-22 22:10:30|86852|86748|86849|86745|86876.3|86772.3|86840.7|86736.7|22
1626991840000|2021-07-22 22:10:40|86864.4|86760.4|86859.8|86755.8|86864.4|86760.4|86851.9|86747.9|16
1626991850000|2021-07-22 22:10:50|86858|86754|86856.7|86752.7|86861.6|86757.6|86851.5|86747.5|28
1626991860000|2021-07-22 22:11:00|86857|86753|86858.7|86754.7|86868.6|86764.6|86852|86748|9
1626991870000|2021-07-22 22:11:10|86859.8|86755.8|86851|86747|86859.8|86755.8|86841.7|86737.7|29
1626991880000|2021-07-22 22:11:20|86851.2|86747.2|86853.5|86749.5|86855.6|86751.6|86848.8|86744.8|25
1626991890000|2021-07-22 22:11:30|86859.5|86755.5|86863.3|86759.3|86863.3|86759.3|86856|86752|5
1626991900000|2021-07-22 22:11:40|86859.1|86755.1|86848.8|86744.8|86861.1|86757.1|86842.6|86738.6|19
1626991910000|2021-07-22 22:11:50|86849.9|86745.9|86857.7|86753.7|86875.9|86771.9|86848.7|86744.7|9
1626991920000|2021-07-22 22:12:00|86855.3|86751.3|86856.6|86752.6|86859.8|86755.8|86847.8|86743.8|20
1626991930000|2021-07-22 22:12:10|86856.4|86752.4|86849|86745|86864.2|86760.2|86849|86745|12
1626991940000|2021-07-22 22:12:20|86849.3|86745.3|86851.5|86747.5|86857.9|86753.9|86848.3|86744.3|7
1626991950000|2021-07-22 22:12:30|86850.7|86746.7|86851.6|86747.6|86854.1|86750.1|86848.1|86744.1|5
1626991960000|2021-07-22 22:12:40|86851.2|86747.2|86862.1|86758.1|86867.6|86763.6|86851.2|86747.2|7
1626991970000|2021-07-22 22:12:50|86862.9|86758.9|86853.2|86749.2|86863.1|86759.1|86849.4|86745.4|20
1626991980000|2021-07-22 22:13:00|86859.3|86755.3|86864.1|86760.1|86867.3|86763.3|86856.4|86752.4|11
1626991990000|2021-07-22 22:13:10|86856.4|86752.4|86859.5|86755.5|86869.7|86765.7|86856.4|86752.4|9
1626992000000|2021-07-22 22:13:20|86867.2|86763.2|86853.2|86749.2|86867.2|86763.2|86847.3|86743.3|17
1626992010000|2021-07-22 22:13:30|86853.4|86749.4|86854.7|86750.7|86857.2|86753.2|86851.3|86747.3|14
1626992020000|2021-07-22 22:13:40|86853.9|86749.9|86854.4|86750.4|86865.6|86761.6|86851.8|86747.8|22
1626992030000|2021-07-22 22:13:50|86854.3|86750.3|86855.8|86751.8|86857.6|86753.6|86853|86749|10
1626992040000|2021-07-22 22:14:00|86864.9|86760.9|86858.1|86754.1|86871.3|86767.3|86857.1|86753.1|18
1626992050000|2021-07-22 22:14:10|86859.3|86755.3|86852.9|86748.9|86860.3|86756.3|86852.9|86748.9|14
1626992060000|2021-07-22 22:14:20|86849.9|86745.9|86850.7|86746.7|86850.7|86746.7|86849.9|86745.9|4
1626992070000|2021-07-22 22:14:30|86858.8|86754.8|86855.9|86751.9|86858.8|86754.8|86855.9|86751.9|5
1626992080000|2021-07-22 22:14:40|86855.7|86751.7|86849.8|86745.8|86856.8|86752.8|86849.3|86745.3|12
1626992090000|2021-07-22 22:14:50|86847.6|86743.6|86847.5|86743.5|86848.3|86744.3|86847.5|86743.5|4
1626992100000|2021-07-22 22:15:00|86848|86744|86869.1|86765.1|86869.1|86765.1|86845.2|86741.2|17
1626992110000|2021-07-22 22:15:10|86864.1|86760.1|86856.4|86752.4|86864.1|86760.1|86856.1|86752.1|7
1626992120000|2021-07-22 22:15:20|86856.5|86752.5|86865.4|86761.4|86865.4|86761.4|86854|86750|6
1626992130000|2021-07-22 22:15:30|86864|86760|86846.7|86742.7|86867.7|86763.7|86846.7|86742.7|5
1626992140000|2021-07-22 22:15:40|86846.4|86742.4|86846.3|86742.3|86847.3|86743.3|86846.1|86742.1|11
1626992150000|2021-07-22 22:15:50|86844.5|86740.5|86847.1|86743.1|86869.2|86765.2|86844.5|86740.5|19
1626992160000|2021-07-22 22:16:00|86844.8|86740.8|86845.3|86741.3|86845.3|86741.3|86843.7|86739.7|5
1626992170000|2021-07-22 22:16:10|86880.5|86776.5|86860.6|86756.6|86880.5|86776.5|86860.6|86756.6|7
1626992180000|2021-07-22 22:16:20|86856.1|86752.1|86859.3|86755.3|86859.4|86755.4|86856.1|86752.1|4
1626992190000|2021-07-22 22:16:30|86843.4|86739.4|86845.2|86741.2|86876.3|86772.3|86843.4|86739.4|5
1626992200000|2021-07-22 22:16:40|86842.6|86738.6|86844|86740|86844.4|86740.4|86842.6|86738.6|4
1626992210000|2021-07-22 22:16:50|86880.8|86776.8|86845.4|86741.4|86880.8|86776.8|86844.5|86740.5|14
1626992220000|2021-07-22 22:17:00|86845.3|86741.3|86846.3|86742.3|86846.6|86742.6|86845.2|86741.2|12
1626992230000|2021-07-22 22:17:10|86845.5|86741.5|86845.6|86741.6|86845.6|86741.6|86845.4|86741.4|5
1626992240000|2021-07-22 22:17:20|86872.7|86768.7|86844.4|86740.4|86880.4|86776.4|86844|86740|15
1626992250000|2021-07-22 22:17:30|86842.9|86738.9|86844|86740|86844|86740|86842.9|86738.9|5
1626992260000|2021-07-22 22:17:40|86844.1|86740.1|86843.6|86739.6|86861|86757|86842|86738|14
1626992270000|2021-07-22 22:17:50|86843.5|86739.5|86842.4|86738.4|86843.6|86739.6|86842.4|86738.4|9
1626992280000|2021-07-22 22:18:00|86841.4|86737.4|86846.9|86742.9|86850.5|86746.5|86841.4|86737.4|8
1626992290000|2021-07-22 22:18:10|86848.1|86744.1|86845.6|86741.6|86848.1|86744.1|86843.9|86739.9|11
1626992300000|2021-07-22 22:18:20|86841.3|86737.3|86841.5|86737.5|86842.7|86738.7|86841.1|86737.1|7
1626992310000|2021-07-22 22:18:30|86858.8|86754.8|86841.6|86737.6|86858.8|86754.8|86840.7|86736.7|15
1626992320000|2021-07-22 22:18:40|86843.2|86739.2|86842.2|86738.2|86843.2|86739.2|86840.1|86736.1|18
1626992330000|2021-07-22 22:18:50|86850.6|86746.6|86844.7|86740.7|86850.6|86746.6|86844|86740|20
1626992340000|2021-07-22 22:19:00|86845.1|86741.1|86844.3|86740.3|86845.4|86741.4|86844.2|86740.2|15
1626992350000|2021-07-22 22:19:10|86845.2|86741.2|86841.3|86737.3|86845.2|86741.2|86841.3|86737.3|5
1626992360000|2021-07-22 22:19:20|86840.9|86736.9|86842.5|86738.5|86871.2|86767.2|86840.9|86736.9|16
1626992370000|2021-07-22 22:19:30|86841.1|86737.1|86843|86739|86860.3|86756.3|86838.9|86734.9|16
1626992380000|2021-07-22 22:19:40|86842.5|86738.5|86840.6|86736.6|86842.5|86738.5|86840.6|86736.6|7
1626992390000|2021-07-22 22:19:50|86841.5|86737.5|86849.7|86745.7|86867.1|86763.1|86841.4|86737.4|11
1626992400000|2021-07-22 22:20:00|86848.6|86744.6|86847.6|86743.6|86852.1|86748.1|86847.6|86743.6|7
1626992410000|2021-07-22 22:20:10|86874.1|86770.1|86841.7|86737.7|86874.1|86770.1|86841.7|86737.7|9
1626992420000|2021-07-22 22:20:20|86841.9|86737.9|86841.6|86737.6|86843|86739|86838.4|86734.4|15
1626992430000|2021-07-22 22:20:30|86880.2|86776.2|86839.6|86735.6|86880.2|86776.2|86835.9|86731.9|21
1626992440000|2021-07-22 22:20:40|86839.1|86735.1|86840.7|86736.7|86845.2|86741.2|86836.8|86732.8|16
1626992450000|2021-07-22 22:20:50|86841|86737|86849.6|86745.6|86861.5|86757.5|86841|86737|12
1626992460000|2021-07-22 22:21:00|86847.5|86743.5|86848.5|86744.5|86851.5|86747.5|86846.6|86742.6|7
1626992470000|2021-07-22 22:21:10|86851.3|86747.3|86836.6|86732.6|86853.1|86749.1|86836.6|86732.6|13
1626992480000|2021-07-22 22:21:20|86837.3|86733.3|86848.3|86744.3|86869.9|86765.9|86837.2|86733.2|13
1626992490000|2021-07-22 22:21:30|86850.2|86746.2|86839.7|86735.7|86850.3|86746.3|86839.4|86735.4|14
1626992500000|2021-07-22 22:21:40|86840.6|86736.6|86848.5|86744.5|86865.7|86761.7|86839.8|86735.8|9
1626992510000|2021-07-22 22:21:50|86850.2|86746.2|86853.3|86749.3|86854.9|86750.9|86846.9|86742.9|8
1626992520000|2021-07-22 22:22:00|86849.1|86745.1|86859.7|86755.7|86859.7|86755.7|86837.1|86733.1|11
1626992530000|2021-07-22 22:22:10|86862.4|86758.4|86838.7|86734.7|86862.4|86758.4|86838.7|86734.7|12
1626992540000|2021-07-22 22:22:20|86839.9|86735.9|86861.5|86757.5|86861.5|86757.5|86839.6|86735.6|10
1626992550000|2021-07-22 22:22:30|86860.1|86756.1|86847.9|86743.9|86860.1|86756.1|86844.9|86740.9|21
1626992560000|2021-07-22 22:22:40|86850.7|86746.7|86854.2|86750.2|86854.4|86750.4|86844.8|86740.8|11
1626992570000|2021-07-22 22:22:50|86852.8|86748.8|86835.1|86731.1|86852.8|86748.8|86835.1|86731.1|9
1626992580000|2021-07-22 22:23:00|86837|86733|86850|86746|86867.3|86763.3|86836.7|86732.7|9
1626992590000|2021-07-22 22:23:10|86849.7|86745.7|86849.6|86745.6|86850.2|86746.2|86840.4|86736.4|9
1626992600000|2021-07-22 22:23:20|86846.7|86742.7|86846|86742|86850.2|86746.2|86845.3|86741.3|8
1626992610000|2021-07-22 22:23:30|86849.4|86745.4|86865.9|86761.9|86868.7|86764.7|86849.4|86745.4|14
1626992620000|2021-07-22 22:23:40|86866.2|86762.2|86857.4|86753.4|86866.2|86762.2|86857.2|86753.2|11
1626992630000|2021-07-22 22:23:50|86858.2|86754.2|86856|86752|86858.9|86754.9|86856|86752|7
1626992640000|2021-07-22 22:24:00|86851.7|86747.7|86866.8|86762.8|86868.7|86764.7|86851.7|86747.7|7
1626992650000|2021-07-22 22:24:10|86855.4|86751.4|86858.9|86754.9|86858.9|86754.9|86851.6|86747.6|9
1626992660000|2021-07-22 22:24:20|86856.1|86752.1|86861.1|86757.1|86868.7|86764.7|86856.1|86752.1|8
1626992670000|2021-07-22 22:24:30|86861.8|86757.8|86863.3|86759.3|86864.3|86760.3|86858.1|86754.1|14
1626992680000|2021-07-22 22:24:40|86865.8|86761.8|86855|86751|86865.8|86761.8|86853.5|86749.5|6
1626992690000|2021-07-22 22:24:50|86856.9|86752.9|86863.9|86759.9|86873.7|86769.7|86856.9|86752.9|5
1626992700000|2021-07-22 22:25:00|86860.7|86756.7|86855.9|86751.9|86867.7|86763.7|86853.6|86749.6|5
1626992710000|2021-07-22 22:25:10|86877|86773|86871.2|86767.2|86877|86773|86861.6|86757.6|15
1626992720000|2021-07-22 22:25:20|86864.6|86760.6|86869.3|86765.3|86869.3|86765.3|86862.6|86758.6|12
1626992730000|2021-07-22 22:25:30|86871.1|86767.1|86863.1|86759.1|86871.1|86767.1|86858|86754|8
1626992740000|2021-07-22 22:25:40|86863.2|86759.2|86868.4|86764.4|86868.4|86764.4|86863.2|86759.2|3
1626992750000|2021-07-22 22:25:50|86850.8|86746.8|86851.3|86747.3|86851.5|86747.5|86850.1|86746.1|7
1626992760000|2021-07-22 22:26:00|86851.5|86747.5|86861|86757|86873.6|86769.6|86851.5|86747.5|7
1626992770000|2021-07-22 22:26:10|86861.2|86757.2|86863.4|86759.4|86863.4|86759.4|86859.4|86755.4|5
1626992780000|2021-07-22 22:26:20|86863.6|86759.6|86872.3|86768.3|86875.7|86771.7|86863.1|86759.1|4
1626992790000|2021-07-22 22:26:30|86870.4|86766.4|86853.1|86749.1|86870.4|86766.4|86852.6|86748.6|10
1626992800000|2021-07-22 22:26:40|86877.4|86773.4|86866|86762|86877.4|86773.4|86865|86761|9
1626992810000|2021-07-22 22:26:50|86862.6|86758.6|86875.3|86771.3|86880.2|86776.2|86860.1|86756.1|10
1626992820000|2021-07-22 22:27:00|86869.7|86765.7|86869.5|86765.5|86874.4|86770.4|86863.7|86759.7|7
1626992830000|2021-07-22 22:27:10|86870.5|86766.5|86880.9|86776.9|86885.4|86781.4|86870.5|86766.5|5
1626992840000|2021-07-22 22:27:20|86876.9|86772.9|86870.3|86766.3|86878.1|86774.1|86866.2|86762.2|8
1626992850000|2021-07-22 22:27:30|86871.5|86767.5|86875.2|86771.2|86888.2|86784.2|86867.2|86763.2|6
1626992860000|2021-07-22 22:27:40|86879.4|86775.4|86869.6|86765.6|86882.9|86778.9|86869.6|86765.6|4
1626992870000|2021-07-22 22:27:50|86883.1|86779.1|86873.3|86769.3|86883.1|86779.1|86870.5|86766.5|10
1626992880000|2021-07-22 22:28:00|86873.2|86769.2|86869.9|86765.9|86873.2|86769.2|86868.3|86764.3|7
1626992890000|2021-07-22 22:28:10|86868.7|86764.7|86879.9|86775.9|86879.9|86775.9|86867.3|86763.3|6
1626992900000|2021-07-22 22:28:20|86868.5|86764.5|86875.7|86771.7|86875.7|86771.7|86868.5|86764.5|4
1626992910000|2021-07-22 22:28:30|86871.9|86767.9|86880.6|86776.6|86884.9|86780.9|86864.6|86760.6|11
1626992920000|2021-07-22 22:28:40|86868.4|86764.4|86862.1|86758.1|86873.9|86769.9|86862.1|86758.1|9
1626992930000|2021-07-22 22:28:50|86860.1|86756.1|86878.7|86774.7|86878.7|86774.7|86859.7|86755.7|4
1626992940000|2021-07-22 22:29:00|86870|86766|86865.4|86761.4|86870|86766|86865.4|86761.4|5
1626992950000|2021-07-22 22:29:10|86864.6|86760.6|86881.8|86777.8|86881.8|86777.8|86864.6|86760.6|6
1626992960000|2021-07-22 22:29:20|86872.4|86768.4|86867.7|86763.7|86874|86770|86865.5|86761.5|7
1626992970000|2021-07-22 22:29:30|86865.6|86761.6|86879.3|86775.3|86879.3|86775.3|86864.4|86760.4|10
1626992980000|2021-07-22 22:29:40|86873.5|86769.5|86867.1|86763.1|86873.5|86769.5|86862|86758|4
1626992990000|2021-07-22 22:29:50|86865.1|86761.1|86877|86773|86877|86773|86864|86760|5
1626993000000|2021-07-22 22:30:00|86877.9|86773.9|86862.9|86758.9|86878.8|86774.8|86858.7|86754.7|19
1626993010000|2021-07-22 22:30:10|86862.1|86758.1|86862.4|86758.4|86864.4|86760.4|86859.2|86755.2|14
1626993020000|2021-07-22 22:30:20|86865.5|86761.5|86872.4|86768.4|86872.4|86768.4|86859.8|86755.8|13
1626993030000|2021-07-22 22:30:30|86861.4|86757.4|86861.8|86757.8|86864.4|86760.4|86860.3|86756.3|4
1626993040000|2021-07-22 22:30:40|86861.3|86757.3|86873|86769|86873|86769|86859.5|86755.5|6
1626993050000|2021-07-22 22:30:50|86870.4|86766.4|86868.6|86764.6|86870.4|86766.4|86865.6|86761.6|3
1626993060000|2021-07-22 22:31:00|86869.4|86765.4|86879.2|86775.2|86879.2|86775.2|86861|86757|13
1626993070000|2021-07-22 22:31:10|86875.7|86771.7|86872.9|86768.9|86875.7|86771.7|86864.5|86760.5|4
1626993080000|2021-07-22 22:31:20|86873.5|86769.5|86859.8|86755.8|86874.7|86770.7|86859.8|86755.8|14
1626993090000|2021-07-22 22:31:30|86861.2|86757.2|86875.4|86771.4|86875.4|86771.4|86855.8|86751.8|5
1626993100000|2021-07-22 22:31:40|86872.5|86768.5|86866.8|86762.8|86873.5|86769.5|86865.6|86761.6|5
1626993110000|2021-07-22 22:31:50|86864.7|86760.7|86865.1|86761.1|86867.8|86763.8|86862.6|86758.6|9
1626993120000|2021-07-22 22:32:00|86864.1|86760.1|86879.8|86775.8|86879.8|86775.8|86860.4|86756.4|15
1626993130000|2021-07-22 22:32:10|86875.5|86771.5|86858.4|86754.4|86875.5|86771.5|86858.4|86754.4|9
1626993140000|2021-07-22 22:32:20|86856.7|86752.7|86871.8|86767.8|86871.8|86767.8|86853.1|86749.1|7
1626993150000|2021-07-22 22:32:30|86865.1|86761.1|86857|86753|86866.7|86762.7|86857|86753|11
1626993160000|2021-07-22 22:32:40|86867.5|86763.5|86861.1|86757.1|86867.5|86763.5|86861.1|86757.1|8
1626993170000|2021-07-22 22:32:50|86865.8|86761.8|86866.8|86762.8|86869.5|86765.5|86859.1|86755.1|31
1626993180000|2021-07-22 22:33:00|86867.3|86763.3|86866.9|86762.9|86868.3|86764.3|86860.3|86756.3|19
1626993190000|2021-07-22 22:33:10|86867.9|86763.9|86867.9|86763.9|86868.2|86764.2|86864.6|86760.6|9
1626993200000|2021-07-22 22:33:20|86864.2|86760.2|86870.6|86766.6|86875.7|86771.7|86864.1|86760.1|5
1626993210000|2021-07-22 22:33:30|86862.9|86758.9|86859.6|86755.6|86863.5|86759.5|86859.6|86755.6|4
1626993220000|2021-07-22 22:33:40|86867.7|86763.7|86869|86765|86874.1|86770.1|86860|86756|8
1626993230000|2021-07-22 22:33:50|86856.4|86752.4|86870.6|86766.6|86870.6|86766.6|86849.6|86745.6|5
1626993240000|2021-07-22 22:34:00|86870.9|86766.9|86866.5|86762.5|86872.4|86768.4|86863.3|86759.3|9
1626993250000|2021-07-22 22:34:10|86867.8|86763.8|86873.9|86769.9|86873.9|86769.9|86866.9|86762.9|7
1626993260000|2021-07-22 22:34:20|86865.4|86761.4|86881.2|86777.2|86881.2|86777.2|86858.5|86754.5|8
1626993270000|2021-07-22 22:34:30|86881|86777|86860.7|86756.7|86881|86777|86860.1|86756.1|18
1626993280000|2021-07-22 22:34:40|86862.2|86758.2|86856.4|86752.4|86866.9|86762.9|86851.7|86747.7|27
1626993290000|2021-07-22 22:34:50|86851.9|86747.9|86859.3|86755.3|86859.3|86755.3|86851.2|86747.2|5
1626993300000|2021-07-22 22:35:00|86853.7|86749.7|86859|86755|86862.4|86758.4|86853.7|86749.7|19
1626993310000|2021-07-22 22:35:10|86860.6|86756.6|86859.6|86755.6|86862.5|86758.5|86857.3|86753.3|8
1626993320000|2021-07-22 22:35:20|86855.5|86751.5|86855.2|86751.2|86857|86753|86852.8|86748.8|5
1626993330000|2021-07-22 22:35:30|86859.3|86755.3|86857.4|86753.4|86868.9|86764.9|86857.4|86753.4|17
1626993340000|2021-07-22 22:35:40|86859.8|86755.8|86854.6|86750.6|86865.8|86761.8|86854.6|86750.6|7
1626993350000|2021-07-22 22:35:50|86854.2|86750.2|86863.9|86759.9|86863.9|86759.9|86852.2|86748.2|6
1626993360000|2021-07-22 22:36:00|86866.9|86762.9|86860.4|86756.4|86866.9|86762.9|86860.2|86756.2|10
1626993370000|2021-07-22 22:36:10|86845.8|86741.8|86853.7|86749.7|86856.9|86752.9|86845.3|86741.3|13
1626993380000|2021-07-22 22:36:20|86851.6|86747.6|86862.2|86758.2|86862.2|86758.2|86851.6|86747.6|9
1626993390000|2021-07-22 22:36:30|86863.1|86759.1|86859.9|86755.9|86864.9|86760.9|86859.9|86755.9|8
1626993400000|2021-07-22 22:36:40|86858.6|86754.6|86867.7|86763.7|86867.7|86763.7|86858.6|86754.6|6
1626993410000|2021-07-22 22:36:50|86865.2|86761.2|86861.6|86757.6|86865.2|86761.2|86861.6|86757.6|3
1626993420000|2021-07-22 22:37:00|86860.5|86756.5|86861.1|86757.1|86861.1|86757.1|86855.8|86751.8|3
1626993430000|2021-07-22 22:37:10|86857.1|86753.1|86855|86751|86861|86757|86855|86751|4
1626993440000|2021-07-22 22:37:20|86851|86747|86861.7|86757.7|86861.7|86757.7|86844.7|86740.7|5
1626993450000|2021-07-22 22:37:30|86855.6|86751.6|86854.6|86750.6|86865.7|86761.7|86853.3|86749.3|20
1626993460000|2021-07-22 22:37:40|86853.1|86749.1|86861|86757|86861|86757|86846.5|86742.5|13
1626993470000|2021-07-22 22:37:50|86854.2|86750.2|86856.7|86752.7|86856.7|86752.7|86854.2|86750.2|3
1626993480000|2021-07-22 22:38:00|86839.6|86735.6|86860.2|86756.2|86860.5|86756.5|86839.6|86735.6|11
1626993490000|2021-07-22 22:38:10|86854|86750|86853.9|86749.9|86856.5|86752.5|86853.9|86749.9|4
1626993500000|2021-07-22 22:38:20|86852.5|86748.5|86853.5|86749.5|86853.5|86749.5|86851.1|86747.1|4
1626993510000|2021-07-22 22:38:30|86841|86737|86846.6|86742.6|86865.1|86761.1|86841|86737|16
1626993520000|2021-07-22 22:38:40|86848.1|86744.1|86862.1|86758.1|86862.1|86758.1|86848.1|86744.1|7
1626993530000|2021-07-22 22:38:50|86861|86757|86863.8|86759.8|86863.8|86759.8|86851.7|86747.7|7
1626993540000|2021-07-22 22:39:00|86860.2|86756.2|86862.9|86758.9|86864.2|86760.2|86856.3|86752.3|26
1626993550000|2021-07-22 22:39:10|86860.7|86756.7|86863.9|86759.9|86868.8|86764.8|86859.6|86755.6|37
1626993560000|2021-07-22 22:39:20|86864.2|86760.2|86861.9|86757.9|86868.7|86764.7|86861.9|86757.9|25
1626993570000|2021-07-22 22:39:30|86861.5|86757.5|86849.9|86745.9|86861.5|86757.5|86849.9|86745.9|5
1626993580000|2021-07-22 22:39:40|86850.5|86746.5|86864.6|86760.6|86865.1|86761.1|86850.1|86746.1|8
1626993590000|2021-07-22 22:39:50|86863.2|86759.2|86857.5|86753.5|86865.3|86761.3|86857.5|86753.5|10
1626993600000|2021-07-22 22:40:00|86855.3|86751.3|86859|86755|86864.1|86760.1|86854.5|86750.5|12
1626993610000|2021-07-22 22:40:10|86865.1|86761.1|86863.6|86759.6|86866.1|86762.1|86858.1|86754.1|13
1626993620000|2021-07-22 22:40:20|86862.8|86758.8|86858.3|86754.3|86862.8|86758.8|86857.7|86753.7|10
1626993630000|2021-07-22 22:40:30|86859|86755|86861|86757|86866.1|86762.1|86859|86755|5
1626993640000|2021-07-22 22:40:40|86856.4|86752.4|86866.6|86762.6|86866.6|86762.6|86854.7|86750.7|5
1626993650000|2021-07-22 22:40:50|86860.7|86756.7|86857|86753|86869.6|86765.6|86856.2|86752.2|13
1626993660000|2021-07-22 22:41:00|86854.2|86750.2|86865.8|86761.8|86870.2|86766.2|86854.2|86750.2|12
1626993670000|2021-07-22 22:41:10|86862.2|86758.2|86865.5|86761.5|86865.5|86761.5|86860|86756|5
1626993680000|2021-07-22 22:41:20|86866.6|86762.6|86866|86762|86868.1|86764.1|86865|86761|10
1626993690000|2021-07-22 22:41:30|86861.8|86758.3|86868|86764|86868|86764|86859.6|86755.6|8
1626993700000|2021-07-22 22:41:40|86863|86759|86861.5|86757.5|86863.7|86759.7|86861.5|86757.5|3
1626993710000|2021-07-22 22:41:50|86865.2|86761.2|86857.5|86753.5|86868.4|86764.4|86856.3|86752.3|10
1626993720000|2021-07-22 22:42:00|86858.2|86754.2|86853.7|86749.7|86858.2|86754.2|86853.7|86749.7|8
1626993730000|2021-07-22 22:42:10|86853.8|86749.8|86855.2|86751.2|86855.2|86751.2|86853.8|86749.8|9
1626993740000|2021-07-22 22:42:20|86850.8|86746.8|86861.2|86757.2|86861.2|86757.2|86849.9|86745.9|8
1626993750000|2021-07-22 22:42:30|86858.8|86754.8|86860|86756|86863.8|86759.8|86856.5|86752.5|11
1626993760000|2021-07-22 22:42:40|86854.3|86750.3|86860.7|86756.7|86866.8|86762.8|86854.3|86750.3|8
1626993770000|2021-07-22 22:42:50|86860.6|86756.6|86859.2|86755.2|86866.6|86762.6|86858.2|86754.2|12
1626993780000|2021-07-22 22:43:00|86856.8|86752.8|86856.4|86752.4|86857|86753|86855.9|86751.9|5
1626993790000|2021-07-22 22:43:10|86856.7|86752.7|86867.6|86763.6|86871.4|86767.4|86856.7|86752.7|16
1626993800000|2021-07-22 22:43:20|86869.8|86765.8|86859.6|86755.6|86874.4|86772.1|86858.8|86754.8|16
1626993810000|2021-07-22 22:43:30|86865.9|86762.8|86864.6|86760.6|86867.6|86763.6|86864|86760.6|12
1626993820000|2021-07-22 22:43:40|86867.7|86763.7|86873.4|86769.4|86874.4|86770.4|86864.8|86760.8|6
1626993830000|2021-07-22 22:43:50|86873.7|86769.7|86866.9|86762.9|86873.7|86769.7|86865|86761.1|18
1626993840000|2021-07-22 22:44:00|86864.6|86760.6|86873.9|86769.9|86875.5|86771.5|86864.3|86760.3|34
1626993850000|2021-07-22 22:44:10|86869.9|86765.9|86867|86763|86874.8|86770.8|86867|86763|40
1626993860000|2021-07-22 22:44:20|86866.7|86762.7|86867.4|86763.4|86871.9|86767.9|86866.3|86762.3|25
1626993870000|2021-07-22 22:44:30|86867.6|86763.6|86866.2|86766.2|86870.7|86768.8|86863.6|86760.2|23
1626993880000|2021-07-22 22:44:40|86869.1|86766.6|86870.1|86766.1|86876.9|86772.9|86867.1|86763.1|12
1626993890000|2021-07-22 22:44:50|86870.5|86766.5|86866.9|86769.5|86871.9|86769.5|86863.8|86759.8|13
1626993900000|2021-07-22 22:45:00|86871.4|86771.1|86877.5|86778.9|86883.6|86779.6|86864|86761.1|18
1626993910000|2021-07-22 22:45:10|86870.4|86766.4|86863.9|86762.4|86870.5|86771.5|86862.1|86760.6|13
1626993920000|2021-07-22 22:45:20|86863.4|86759.4|86867.8|86763.8|86869.6|86765.6|86860.4|86756.4|10
1626993930000|2021-07-22 22:45:30|86866.4|86762.4|86872.2|86768.2|86872.2|86768.2|86866.4|86762.4|23
1626993940000|2021-07-22 22:45:40|86870.2|86766.2|86866.9|86762.9|86870.3|86766.3|86866.9|86762.9|9
1626993950000|2021-07-22 22:45:50|86866.5|86762.5|86869|86765|86870.3|86767.5|86858.9|86755.6|28
1626993960000|2021-07-22 22:46:00|86868.7|86764.7|86863.3|86759.7|86874.8|86770.8|86861.2|86757.2|21
1626993970000|2021-07-22 22:46:10|86863.5|86759.3|86859.7|86755.7|86863.6|86766|86859.6|86755.6|21
1626993980000|2021-07-22 22:46:20|86859.6|86755.6|86868.3|86764.3|86868.6|86764.6|86859.6|86755.6|18
1626993990000|2021-07-22 22:46:30|86867.6|86763.6|86866.4|86764|86868.2|86766.1|86861.2|86757.2|9
1626994000000|2021-07-22 22:46:40|86866.1|86762.3|86865.9|86761.9|86881.7|86777.7|86865|86761|12
1626994010000|2021-07-22 22:46:50|86866.2|86762.2|86860.9|86758.3|86867.7|86771.6|86860.9|86758.3|11
1626994020000|2021-07-22 22:47:00|86863.7|86771.3|86870.4|86773.3|86876.4|86773.3|86863|86759|8
1626994030000|2021-07-22 22:47:10|86867.6|86763.6|86872.9|86772.6|86872.9|86772.6|86860.8|86756.8|8
1626994040000|2021-07-22 22:47:20|86867.2|86763.2|86860.4|86756.4|86867.2|86763.2|86859.9|86755.9|4
1626994050000|2021-07-22 22:47:30|86864.9|86766.2|86870.1|86766.1|86872.9|86768.9|86863.5|86760.4|9
1626994060000|2021-07-22 22:47:40|86871.4|86767.4|86861.5|86757.5|86872.4|86768.6|86861.5|86757.5|5
1626994070000|2021-07-22 22:47:50|86859|86755|86874.8|86770.8|86874.8|86770.8|86858.5|86755|9
1626994080000|2021-07-22 22:48:00|86861.6|86757.6|86857.9|86757.5|86864.1|86765.9|86857.9|86757.1|11
1626994090000|2021-07-22 22:48:10|86858.9|86754.9|86858.8|86754.8|86859.5|86755.8|86858.1|86754.1|6
1626994100000|2021-07-22 22:48:20|86859.5|86755.5|86866.9|86762.9|86871.4|86767.4|86859.5|86755.5|7
1626994110000|2021-07-22 22:48:30|86869|86765|86858.9|86758.3|86869.3|86778|86858.9|86758.3|9
1626994120000|2021-07-22 22:48:40|86860.6|86764.8|86878.1|86774.1|86878.1|86774.1|86860.6|86757.3|4
1626994130000|2021-07-22 22:48:50|86877.9|86773.9|86863.8|86761.1|86877.9|86773.9|86861.6|86759|13
1626994140000|2021-07-22 22:49:00|86867.6|86763.6|86863.9|86763.2|86868.6|86766.9|86863.9|86760.6|13
1626994150000|2021-07-22 22:49:10|86865.2|86761.2|86864.4|86760.4|86866.2|86763.7|86864.2|86760.4|6
1626994160000|2021-07-22 22:49:20|86864.5|86760.5|86870.6|86766.6|86870.6|86766.6|86858.9|86757.1|10
1626994170000|2021-07-22 22:49:30|86872.4|86768.4|86862.2|86767.5|86872.9|86771.2|86860.7|86756.7|10
1626994180000|2021-07-22 22:49:40|86862.4|86758.4|86874.9|86770.9|86877.8|86773.8|86859.6|86755.6|21
1626994190000|2021-07-22 22:49:50|86872|86768|86869.8|86765.8|86876.5|86772.6|86867.1|86763.1|10
1626994200000|2021-07-22 22:50:00|86869.3|86765.4|86868.6|86764.6|86878.6|86774.6|86867.9|86763.9|23
1626994210000|2021-07-22 22:50:10|86869|86765|86871.6|86767.6|86880.3|86776.3|86868.6|86764.6|9
1626994220000|2021-07-22 22:50:20|86877|86773|86875.4|86771.4|86878.4|86774.4|86872.9|86768.9|5
1626994230000|2021-07-22 22:50:30|86879.8|86775.8|86870.9|86766.9|86879.8|86775.8|86870.9|86766.9|13
1626994240000|2021-07-22 22:50:40|86867.3|86763.3|86868.6|86764.6|86874.2|86770.2|86867.3|86763.3|12
1626994250000|2021-07-22 22:50:50|86866|86762|86873.8|86769.8|86878.9|86774.9|86866|86762|22
1626994260000|2021-07-22 22:51:00|86873.4|86769.4|86871.4|86767.4|86876.2|86772.2|86871.4|86767.4|29
1626994270000|2021-07-22 22:51:10|86872.1|86768.1|86868.4|86764.4|86877.1|86773.1|86861.4|86757.4|46
1626994280000|2021-07-22 22:51:20|86869.5|86765.5|86868.6|86764.6|86873.3|86769.3|86864.7|86760.7|28
1626994290000|2021-07-22 22:51:30|86865.9|86761.9|86871.1|86767.1|86871.2|86767.2|86865.1|86761.1|15
1626994300000|2021-07-22 22:51:40|86868.3|86764.3|86868.3|86764.3|86870.9|86766.9|86868.3|86764.3|9
1626994310000|2021-07-22 22:51:50|86867.7|86763.7|86873.9|86769.9|86874.1|86770.1|86865.7|86761.7|13
1626994320000|2021-07-22 22:52:00|86874.1|86770.1|86870.4|86766.4|86874.1|86770.1|86864.2|86760.2|11
1626994330000|2021-07-22 22:52:10|86869|86765|86875.6|86771.6|86877.6|86773.6|86868.1|86764.1|5
1626994340000|2021-07-22 22:52:20|86872.9|86768.9|86877.9|86773.9|86880|86776|86870.3|86766.3|8
1626994350000|2021-07-22 22:52:30|86875.7|86771.7|86868.1|86764.1|86875.8|86771.8|86858.2|86754.2|9
1626994360000|2021-07-22 22:52:40|86871.6|86767.6|86879.4|86775.4|86880.1|86776.1|86869.8|86765.8|8
1626994370000|2021-07-22 22:52:50|86876.3|86772.3|86875.4|86771.4|86878.5|86774.5|86873.1|86769.1|11
1626994380000|2021-07-22 22:53:00|86873.8|86769.8|86878.1|86774.1|86878.9|86774.9|86869.3|86765.3|9
1626994390000|2021-07-22 22:53:10|86878.6|86774.6|86870.6|86766.6|86878.6|86774.6|86867.7|86763.7|10
1626994400000|2021-07-22 22:53:20|86872.8|86768.8|86874.9|86770.9|86882.8|86778.8|86867.6|86763.6|14
1626994410000|2021-07-22 22:53:30|86878.9|86774.9|86876|86772|86878.9|86774.9|86873.6|86769.6|5
1626994420000|2021-07-22 22:53:40|86878.4|86774.4|86876.3|86772.3|86880.4|86776.4|86870.3|86766.3|13
1626994430000|2021-07-22 22:53:50|86876.6|86772.6|86871.7|86767.7|86876.9|86772.9|86864.9|86760.9|9
1626994440000|2021-07-22 22:54:00|86872.4|86768.8|86878.7|86774.7|86883.5|86779.5|86869.9|86765.9|7
1626994450000|2021-07-22 22:54:10|86870.4|86766.4|86868.6|86764.6|86872.3|86771.1|86867.8|86763.8|11
1626994460000|2021-07-22 22:54:20|86883.1|86779.1|86875.9|86771.9|86883.1|86779.1|86872.7|86768.7|7
1626994470000|2021-07-22 22:54:30|86873|86769|86877.6|86773.6|86882.6|86778.6|86872.8|86768.8|17
1626994480000|2021-07-22 22:54:40|86875.2|86771.2|86874.8|86770.8|86879.6|86775.6|86871.6|86767.6|9
1626994490000|2021-07-22 22:54:50|86877|86773|86875|86771|86879.2|86775.2|86872|86768|7
1626994500000|2021-07-22 22:55:00|86875.1|86771.1|86870.9|86766.9|86877.8|86773.8|86868.4|86764.4|19
1626994510000|2021-07-22 22:55:10|86873.1|86769.1|86875.1|86771.1|86879.5|86775.5|86868.6|86764.6|15
1626994520000|2021-07-22 22:55:20|86866.9|86762.9|86873.4|86769.4|86877.9|86773.9|86866.8|86762.8|17
1626994530000|2021-07-22 22:55:30|86870.9|86766.9|86871.3|86767.3|86881.1|86777.1|86869|86765|23
1626994540000|2021-07-22 22:55:40|86871.5|86767.5|86875|86771|86875|86771|86869.6|86765.6|13
1626994550000|2021-07-22 22:55:50|86871.9|86767.9|86877.6|86773.6|86879.9|86775.9|86871.9|86767.9|6
1626994560000|2021-07-22 22:56:00|86880.8|86776.8|86878.9|86774.9|86880.8|86776.8|86874.2|86770.2|6
1626994570000|2021-07-22 22:56:10|86882.3|86778.3|86876.2|86772.2|86882.3|86778.3|86872.6|86768.6|6
1626994580000|2021-07-22 22:56:20|86876.9|86772.9|86874.3|86770.3|86876.9|86772.9|86872.3|86768.3|6
1626994590000|2021-07-22 22:56:30|86882.2|86778.2|86870.8|86766.8|86882.2|86778.2|86865.8|86761.8|8
1626994600000|2021-07-22 22:56:40|86870.7|86766.7|86871.7|86767.7|86872.2|86768.2|86866.6|86762.6|8
1626994610000|2021-07-22 22:56:50|86876.5|86772.5|86873.5|86769.5|86876.5|86772.5|86873.4|86769.4|5
1626994620000|2021-07-22 22:57:00|86870.6|86766.6|86877.6|86773.6|86880.6|86776.6|86869.7|86765.7|7
1626994630000|2021-07-22 22:57:10|86879.9|86775.9|86871|86767|86879.9|86775.9|86871|86767|5
1626994640000|2021-07-22 22:57:20|86877.1|86773.1|86864.9|86760.9|86877.1|86773.1|86864.5|86760.5|7
1626994650000|2021-07-22 22:57:30|86869.5|86765.5|86866.6|86762.6|86869.9|86765.9|86866.6|86762.6|9
1626994660000|2021-07-22 22:57:40|86864.9|86760.9|86869.9|86765.9|86869.9|86765.9|86864.9|86760.9|7
1626994670000|2021-07-22 22:57:50|86877.2|86773.2|86877.1|86773.1|86877.2|86773.2|86872.3|86768.3|6
1626994680000|2021-07-22 22:58:00|86872.4|86768.4|86871.6|86767.6|86875.6|86771.6|86871.6|86767.6|3
1626994690000|2021-07-22 22:58:10|86874.1|86770.1|86874.5|86770.5|86876.9|86772.9|86868.9|86764.9|24
1626994700000|2021-07-22 22:58:20|86876.7|86772.7|86867.8|86763.8|86877.4|86773.4|86867.8|86763.8|13
1626994710000|2021-07-22 22:58:30|86871.4|86767.4|86869|86765|86873.5|86769.5|86869|86765|6
1626994720000|2021-07-22 22:58:40|86873.1|86769.1|86865.7|86761.7|86875.4|86771.4|86864.1|86760.1|13
1626994730000|2021-07-22 22:58:50|86866.1|86762.1|86862.5|86758.5|86869.4|86765.4|86862.5|86758.5|5
1626994740000|2021-07-22 22:59:00|86866.7|86762.7|86865.1|86761.1|86868.7|86764.7|86863.9|86759.9|9
1626994750000|2021-07-22 22:59:10|86866.1|86762.1|86870.3|86766.3|86874.8|86770.8|86865.4|86761.4|9
1626994760000|2021-07-22 22:59:20|86875.7|86771.7|86872.2|86768.2|86875.9|86771.9|86870.8|86766.8|9
1626994770000|2021-07-22 22:59:30|86875.7|86771.7|86869.7|86765.7|86875.7|86771.7|86867.7|86763.7|14
1626994780000|2021-07-22 22:59:40|86870.1|86766.1|86867.1|86763.1|86871.7|86767.7|86867.1|86763.1|9
1626994790000|2021-07-22 22:59:50|86870.9|86766.9|86874.1|86770.1|86875.6|86771.6|86870.9|86766.9|6
1626994800000|2021-07-22 23:00:00|86874.8|86770.8|86874|86770|86874.8|86774.1|86862.3|86758.3|52
1626994810000|2021-07-22 23:00:10|86872.5|86768.5|86864.1|86760.1|86872.5|86772.8|86858.7|86759.9|36
1626994820000|2021-07-22 23:00:20|86865.3|86765.3|86860.8|86764.4|86865.4|86768.5|86859.6|86760.8|14
1626994830000|2021-07-22 23:00:30|86859.6|86766.3|86863.1|86772.7|86866.2|86775.7|86859.6|86766.3|28
1626994840000|2021-07-22 23:00:40|86863.7|86773.5|86871.9|86777|86875|86786.3|86861.7|86770.3|36
1626994850000|2021-07-22 23:00:50|86871|86779.7|86874.6|86780|86876.9|86783.8|86863.6|86776.1|24
1626994860000|2021-07-22 23:01:00|86873|86779.5|86868.4|86781.1|86873|86782.3|86865.6|86777.9|38
1626994870000|2021-07-22 23:01:10|86869|86778.8|86865.8|86778.4|86871.6|86784.2|86859.2|86777.5|61
1626994880000|2021-07-22 23:01:20|86866.7|86778.7|86865.9|86783.9|86867.1|86784.7|86861|86777.8|14
1626994890000|2021-07-22 23:01:30|86866.5|86777.4|86868.4|86781.6|86874.8|86782.9|86863.3|86777.4|12
1626994900000|2021-07-22 23:01:40|86867.7|86780.5|86872.2|86783.8|86873.4|86787.7|86863.1|86779.1|33
1626994910000|2021-07-22 23:01:50|86873.2|86785.9|86866.9|86782.2|86873.2|86786.4|86863.2|86778.9|41
1626994920000|2021-07-22 23:02:00|86868.6|86783.7|86869|86781.5|86874.5|86789.3|86865.4|86781.5|57
1626994930000|2021-07-22 23:02:10|86863.8|86779.9|86868.2|86787.7|86869.7|86789|86860.7|86779|49
1626994940000|2021-07-22 23:02:20|86869.5|86786.2|86864.1|86782.6|86871.2|86788|86858.2|86780.8|49
1626994950000|2021-07-22 23:02:30|86862.3|86783.6|86866.8|86781|86866.8|86788.1|86859|86781|48
1626994960000|2021-07-22 23:02:40|86866.9|86782|86866.2|86788.2|86867.8|86788.2|86862.1|86781.6|46
1626994970000|2021-07-22 23:02:50|86867|86791.5|86858.6|86783|86867|86791.5|86854.6|86779|46
1626994980000|2021-07-22 23:03:00|86860.7|86784.5|86860.8|86785.7|86868.8|86786.9|86856.2|86781.2|62
1626994990000|2021-07-22 23:03:10|86859.6|86784.8|86864.3|86781.3|86864.3|86784.9|86854.9|86776.7|18
1626995000000|2021-07-22 23:03:20|86867.9|86784.6|86861.9|86782.2|86867.9|86786.8|86861.9|86781.5|18
1626995010000|2021-07-22 23:03:30|86864.1|86785.2|86860|86783.2|86864.1|86786.1|86857.3|86779.1|18
1626995020000|2021-07-22 23:03:40|86859.3|86783.6|86861.7|86783.7|86863.8|86786.1|86858.1|86781.8|21
1626995030000|2021-07-22 23:03:50|86862.5|86780.5|86860.3|86786.4|86862.5|86800.2|86848.1|86780.5|28
1626995040000|2021-07-22 23:04:00|86860.4|86787.1|86858.8|86786.3|86860.4|86788.2|86857.8|86785.3|19
1626995050000|2021-07-22 23:04:10|86859.3|86787.7|86848.4|86798.4|86861.5|86798.4|86846.9|86784.5|27
1626995060000|2021-07-22 23:04:20|86848.5|86798.5|86858.1|86784.4|86862.5|86798.5|86848.5|86783.6|45
1626995070000|2021-07-22 23:04:30|86859.1|86784.7|86846.4|86796.4|86862.9|86798.4|86846.2|86780.9|35
1626995080000|2021-07-22 23:04:40|86856|86785.6|86849.8|86799.8|86860.9|86800.9|86843.7|86781.8|57
1626995090000|2021-07-22 23:04:50|86850.2|86800.2|86858.4|86786.5|86864.8|86800.2|86845.9|86785.3|39
1626995100000|2021-07-22 23:05:00|86849.8|86799.8|86856|86784.3|86863.5|86806|86846.5|86782.9|40
1626995110000|2021-07-22 23:05:10|86856.4|86785.9|86843.6|86793.6|86859.6|86796.7|86841.9|86781.4|59
1626995120000|2021-07-22 23:05:20|86843.8|86793.8|86862.3|86791.5|86862.3|86800.3|86843|86780.7|40
1626995130000|2021-07-22 23:05:30|86848.9|86798.9|86849.7|86799.7|86861.7|86800.7|86848|86788.1|37
1626995140000|2021-07-22 23:05:40|86850.5|86800.5|86861.8|86789.8|86861.8|86801.2|86847.6|86784|68
1626995150000|2021-07-22 23:05:50|86859.9|86788.2|86851.5|86801.5|86864.8|86807|86849.4|86788.2|37
1626995160000|2021-07-22 23:06:00|86851.4|86801.4|86855.8|86805.8|86857.3|86807.3|86850.7|86800.7|18
1626995170000|2021-07-22 23:06:10|86855.2|86805.2|86860.3|86790.2|86860.7|86805.2|86846.6|86788|61
1626995180000|2021-07-22 23:06:20|86847.8|86797.8|86846.1|86796.1|86857.1|86801.8|86844.5|86785.5|43
1626995190000|2021-07-22 23:06:30|86846.2|86796.2|86857.6|86787.4|86861.3|86801|86845|86786.9|48
1626995200000|2021-07-22 23:06:40|86848|86798|86847.6|86797.6|86857.9|86799.4|86845.4|86787|25
1626995210000|2021-07-22 23:06:50|86846.7|86796.7|86849.4|86799.4|86856.7|86799.9|86843.5|86785.2|44
1626995220000|2021-07-22 23:07:00|86849.7|86799.7|86854.5|86783.5|86854.6|86799.7|86846.7|86783.5|11
1626995230000|2021-07-22 23:07:10|86843.4|86793.4|86859.6|86789.4|86859.6|86801.6|86843|86787.9|20
1626995240000|2021-07-22 23:07:20|86849|86799|86848.5|86798.5|86849.9|86799.9|86843.9|86793.9|20
1626995250000|2021-07-22 23:07:30|86847.9|86797.9|86839.9|86789.9|86857|86797.9|86839.9|86783.1|52
1626995260000|2021-07-22 23:07:40|86841|86791|86841|86791|86843.2|86793.2|86839.5|86789.5|19
1626995270000|2021-07-22 23:07:50|86841.6|86791.6|86839.9|86789.9|86854.5|86794.9|86839.4|86780|28
1626995280000|2021-07-22 23:08:00|86850.1|86780|86838|86788|86850.1|86790.8|86835.2|86775.4|15
1626995290000|2021-07-22 23:08:10|86837.7|86787.7|86849.6|86779.6|86853|86792.6|86837.1|86779.6|15
1626995300000|2021-07-22 23:08:20|86839.6|86789.6|86839.5|86789.5|86842|86792|86836.1|86786.1|21
1626995310000|2021-07-22 23:08:30|86837.9|86787.9|86838.9|86788.9|86838.9|86788.9|86835.7|86785.7|11
1626995320000|2021-07-22 23:08:40|86837.5|86787.5|86843.1|86793.1|86845|86795|86837.5|86787.5|15
1626995330000|2021-07-22 23:08:50|86844.1|86794.1|86843|86793|86844.1|86794.1|86841.2|86791.2|12
1626995340000|2021-07-22 23:09:00|86842.7|86792.7|86843.3|86793.3|86859.8|86798.2|86839.7|86780.3|30
1626995350000|2021-07-22 23:09:10|86842.2|86792.2|86852.4|86780.6|86852.4|86794.1|86841.2|86780.6|8
1626995360000|2021-07-22 23:09:20|86852.1|86781|86842.7|86792.7|86856.9|86796.2|86840.8|86777.1|15
1626995370000|2021-07-22 23:09:30|86852.6|86779.1|86849.3|86778|86852.9|86789.7|86837.5|86778|12
1626995380000|2021-07-22 23:09:40|86842.4|86792.4|86842.8|86792.8|86851|86792.8|86839.7|86779.7|8
1626995390000|2021-07-22 23:09:50|86852.6|86782.4|86841|86791|86855.8|86794.8|86839.5|86780|15
1626995400000|2021-07-22 23:10:00|86850.8|86777.6|86840.9|86790.9|86852.1|86794.1|86838.9|86777.6|21
1626995410000|2021-07-22 23:10:10|86840.2|86790.2|86843.3|86793.3|86855.9|86793.3|86837.9|86776.8|21
1626995420000|2021-07-22 23:10:20|86844.1|86794.1|86840.5|86790.5|86849.4|86794.1|86838|86779.1|13
1626995430000|2021-07-22 23:10:30|86840.2|86790.2|86841.4|86791.4|86854.2|86792.1|86840.2|86781.4|17
1626995440000|2021-07-22 23:10:40|86842.1|86792.1|86839.9|86789.9|86842.2|86792.2|86837.6|86787.6|12
1626995450000|2021-07-22 23:10:50|86839.1|86789.1|86847.1|86777.1|86854.8|86792.5|86838.4|86777.1|10
1626995460000|2021-07-22 23:11:00|86838.7|86788.7|86841.3|86791.3|86850.9|86792.3|86836.2|86780.8|12
1626995470000|2021-07-22 23:11:10|86850.6|86779.8|86849.7|86776.7|86854.2|86790.1|86837.4|86776.7|11
1626995480000|2021-07-22 23:11:20|86844.2|86794.2|86841.7|86791.7|86853.8|86795.1|86840.3|86781.2|12
1626995490000|2021-07-22 23:11:30|86839.8|86789.8|86840.6|86790.6|86843.1|86793.1|86839.8|86789.8|14
1626995500000|2021-07-22 23:11:40|86840|86790|86838.6|86788.6|86840.8|86790.8|86837.8|86787.8|16
1626995510000|2021-07-22 23:11:50|86836.8|86786.8|86839.3|86789.3|86840|86790|86836.8|86786.8|9
1626995520000|2021-07-22 23:12:00|86844.3|86794.3|86838.7|86788.7|86854.4|86794.9|86838.7|86776|16
1626995530000|2021-07-22 23:12:10|86839|86789|86838.6|86788.6|86840.4|86790.4|86836.2|86786.2|9
1626995540000|2021-07-22 23:12:20|86842.5|86792.5|86838.3|86788.3|86842.5|86792.5|86838.3|86788.3|8
1626995550000|2021-07-22 23:12:30|86838.2|86788.2|86833.7|86783.7|86838.6|86788.6|86833.4|86783.4|9
1626995560000|2021-07-22 23:12:40|86839.2|86789.2|86844.2|86773.5|86844.2|86789.2|86837|86773.5|6
1626995570000|2021-07-22 23:12:50|86833.9|86783.9|86834.2|86784.2|86835.9|86785.9|86833.4|86783.4|6
1626995580000|2021-07-22 23:13:00|86856.5|86784.7|86836.5|86786.5|86856.5|86788.8|86836.4|86775|9
1626995590000|2021-07-22 23:13:10|86836|86786|86843.2|86793.2|86843.3|86793.3|86833.3|86783.3|15
1626995600000|2021-07-22 23:13:20|86841.8|86791.8|86840.6|86790.6|86843.3|86793.3|86839.5|86789.5|20
1626995610000|2021-07-22 23:13:30|86840.9|86790.9|86838.3|86788.3|86842.5|86792.5|86837.9|86787.9|38
1626995620000|2021-07-22 23:13:40|86836.3|86786.3|86840.2|86790.2|86840.2|86790.2|86835.8|86785.8|23
1626995630000|2021-07-22 23:13:50|86845.2|86795.2|86838.8|86788.8|86849.9|86795.2|86837|86779|18
1626995640000|2021-07-22 23:14:00|86840.3|86790.3|86839.7|86789.7|86842.5|86792.5|86836|86786|21
1626995650000|2021-07-22 23:14:10|86838|86788|86839.2|86789.2|86840.3|86790.3|86836.6|86786.6|10
1626995660000|2021-07-22 23:14:20|86838.8|86788.8|86835|86785|86839.7|86789.7|86834.2|86784.2|26
1626995670000|2021-07-22 23:14:30|86834.4|86784.4|86836.4|86786.4|86837.5|86787.5|86831.3|86781.3|37
1626995680000|2021-07-22 23:14:40|86836.2|86786.2|86829.4|86779.4|86853.1|86790.1|86829.3|86779.3|42
1626995690000|2021-07-22 23:14:50|86833|86783|86830.1|86780.1|86841.8|86784.9|86828.4|86771.5|22
1626995700000|2021-07-22 23:15:00|86831|86781|86832.4|86782.4|86847.9|86785.7|86831|86772.7|21
1626995710000|2021-07-22 23:15:10|86833.5|86783.5|86844.2|86773.5|86847.9|86785.5|86830.7|86773.5|13
1626995720000|2021-07-22 23:15:20|86832.4|86782.4|86833.2|86783.2|86851.2|86784|86831.5|86770.9|16
1626995730000|2021-07-22 23:15:30|86825.1|86775.1|86841.9|86770.1|86848.5|86780.7|86825|86763.8|18
1626995740000|2021-07-22 23:15:40|86841.4|86769.9|86842.5|86769.8|86848.1|86782.3|86832.3|86769.8|11
1626995750000|2021-07-22 23:15:50|86842.9|86768.4|86833|86783|86846.8|86784.5|86832.8|86768.4|14
1626995760000|2021-07-22 23:16:00|86844|86773.7|86833.7|86745.5|86846.7|86783.6|86823.1|86737.5|36
1626995770000|2021-07-22 23:16:10|86837.1|86747.7|86822.8|86752.8|86839|86764.7|86810.1|86743.7|24
1626995780000|2021-07-22 23:16:20|86821.8|86751.4|86832|86745.4|86837|86763.3|86809|86743.6|28
1626995790000|2021-07-22 23:16:30|86834.5|86748.6|86830.4|86750.9|86834.5|86752.3|86828.7|86747.7|12
1626995800000|2021-07-22 23:16:40|86829|86750.6|86832.7|86747.6|86835.5|86752.5|86825.2|86746.7|12
1626995810000|2021-07-22 23:16:50|86835.7|86750.5|86832.8|86751.3|86835.7|86751.3|86826.8|86747.1|8
1626995820000|2021-07-22 23:17:00|86830.1|86749.8|86826.2|86745.5|86830.1|86759.1|86807.5|86742.9|26
1626995830000|2021-07-22 23:17:10|86827.3|86746.4|86824.3|86748.5|86836.2|86750|86824.3|86742.9|24
1626995840000|2021-07-22 23:17:20|86827.1|86745.4|86832|86749.9|86834.8|86759.2|86809.2|86745.4|18
1626995850000|2021-07-22 23:17:30|86833.4|86750.8|86833.1|86753.7|86843.1|86764.3|86811.1|86748.4|47
1626995860000|2021-07-22 23:17:40|86832.8|86753.6|86828.7|86751.4|86835.2|86755.8|86823.8|86749.1|46
1626995870000|2021-07-22 23:17:50|86831.5|86753|86835.3|86752.4|86835.3|86753.7|86829.6|86750.9|20
1626995880000|2021-07-22 23:18:00|86828|86751.1|86836.8|86755.8|86838.8|86755.8|86824.6|86749.4|21
1626995890000|2021-07-22 23:18:10|86838.1|86755.2|86836.5|86755.7|86840.2|86759.2|86829.8|86752.4|14
1626995900000|2021-07-22 23:18:20|86836.7|86755.5|86825.2|86753.7|86838.3|86770.6|86816.4|86751.5|15
1626995910000|2021-07-22 23:18:30|86814.5|86764.5|86825.8|86752.5|86826.9|86764.5|86813.4|86750.2|6
1626995920000|2021-07-22 23:18:40|86818|86768|86845.7|86758.7|86845.7|86768|86814.5|86757.9|12
1626995930000|2021-07-22 23:18:50|86842.4|86755|86825.1|86752.7|86842.4|86759.4|86825.1|86752.7|5
1626995940000|2021-07-22 23:19:00|86817|86767|86817.1|86767.1|86827|86767.5|86814.6|86754.8|8
1626995950000|2021-07-22 23:19:10|86817.5|86767.5|86836.2|86755.4|86836.2|86767.5|86814.8|86754|7
1626995960000|2021-07-22 23:19:20|86837.5|86757.6|86831.7|86757.5|86838.2|86759.6|86830.5|86754.9|7
1626995970000|2021-07-22 23:19:30|86833.1|86753|86846.4|86759.1|86846.7|86760.6|86833|86753|20
1626995980000|2021-07-22 23:19:40|86839.2|86759.5|86845|86757.3|86845.6|86760.3|86828.5|86757.3|10
1626995990000|2021-07-22 23:19:50|86845.6|86758.7|86842.7|86756.9|86845.6|86767|86815.5|86754|9
1626996000000|2021-07-22 23:20:00|86849|86759|86851.5|86760.6|86851.5|86765.2|86832.9|86750.1|12
1626996010000|2021-07-22 23:20:10|86833.3|86763|86835.4|86752.3|86841.2|86765.2|86815|86752.3|8
1626996020000|2021-07-22 23:20:20|86843.2|86757.6|86841.2|86754.3|86848.8|86760.6|86838.6|86754.3|10
1626996030000|2021-07-22 23:20:30|86834.9|86757.8|86841.7|86756.2|86844.5|86769.9|86819.9|86756.2|5
1626996040000|2021-07-22 23:20:40|86844.6|86758|86848.6|86757.6|86848.6|86759.3|86835.3|86749.9|6
1626996050000|2021-07-22 23:20:50|86846.8|86755.4|86835.4|86756.3|86846.8|86758.9|86830|86755.4|7
1626996060000|2021-07-22 23:21:00|86836.3|86756.2|86841.5|86756.6|86847.5|86759.9|86827.2|86755|8
1626996070000|2021-07-22 23:21:10|86848|86759.7|86835|86756.3|86848.7|86762.9|86833.3|86756.3|7
1626996080000|2021-07-22 23:21:20|86829.6|86753.8|86834|86763.9|86844.2|86767.3|86816.6|86753.8|10
1626996090000|2021-07-22 23:21:30|86833.6|86763.5|86821.5|86771.5|86839.5|86771.5|86821.5|86741.9|6
1626996100000|2021-07-22 23:21:40|86832.2|86756.7|86819.4|86769.4|86832.9|86776.1|86818.6|86753.2|10
1626996110000|2021-07-22 23:21:50|86820.1|86770.1|86836|86763.7|86836|86770.1|86817.6|86758.1|11
1626996120000|2021-07-22 23:22:00|86834.6|86763|86832.9|86762.9|86834.9|86772.8|86820.1|86758.4|12
1626996130000|2021-07-22 23:22:10|86823.6|86773.6|86822.2|86772.2|86831.3|86773.6|86818|86760.3|12
1626996140000|2021-07-22 23:22:20|86823.3|86773.3|86833.3|86758.4|86833.5|86773.5|86823.3|86758.4|7
1626996150000|2021-07-22 23:22:30|86832.8|86760.5|86847.4|86762.5|86847.4|86770.1|86818.7|86759.7|13
1626996160000|2021-07-22 23:22:40|86841.5|86757.6|86834.9|86763.2|86848|86771|86818.6|86757.6|9
1626996170000|2021-07-22 23:22:50|86845.6|86762.6|86842.5|86760.3|86845.6|86763|86834.1|86758.7|11
1626996180000|2021-07-22 23:23:00|86844.4|86760.6|86840.7|86761.1|86846.8|86763.1|86835.9|86757.6|9
1626996190000|2021-07-22 23:23:10|86838.9|86756.3|86834.3|86762.6|86845.8|86774.2|86819.8|86756.3|10
1626996200000|2021-07-22 23:23:20|86834|86773.7|86820.4|86770.4|86846|86773.9|86820.4|86760.7|13
1626996210000|2021-07-22 23:23:30|86818.4|86768.4|86820.5|86770.5|86848.7|86770.6|86818.4|86763.3|10
1626996220000|2021-07-22 23:23:40|86820.3|86770.3|86838.8|86762.4|86843.9|86770.3|86816.8|86762.4|9
1626996230000|2021-07-22 23:23:50|86819.5|86769.5|86822.7|86772.7|86832.8|86772.7|86819.5|86757.4|6
1626996240000|2021-07-22 23:24:00|86822.8|86772.8|86837.6|86761.9|86840.6|86772.8|86817.1|86758.7|15
1626996250000|2021-07-22 23:24:10|86836.7|86760.9|86845|86761.2|86845|86768.5|86818.5|86757.4|8
1626996260000|2021-07-22 23:24:20|86845.6|86762.4|86841.1|86759.9|86846.2|86768.1|86816.9|86759.8|11
1626996270000|2021-07-22 23:24:30|86840.6|86756.8|86839.8|86761.9|86844.4|86766.6|86816.6|86755.6|8
1626996280000|2021-07-22 23:24:40|86843.3|86762.3|86841.2|86763.1|86846.6|86763.4|86833|86760.4|11
1626996290000|2021-07-22 23:24:50|86839.5|86760.2|86840.4|86761.6|86843.8|86769.1|86815.6|86759.1|9
1626996300000|2021-07-22 23:25:00|86837.4|86757.1|86819.1|86769.1|86843.3|86771.7|86818.3|86756.7|8
1626996310000|2021-07-22 23:25:10|86820.7|86770.7|86819.5|86769.5|86852|86776.2|86817.6|86762.3|13
1626996320000|2021-07-22 23:25:20|86821.2|86771.2|86822.7|86772.7|86834.5|86773.1|86819.6|86764.4|9
1626996330000|2021-07-22 23:25:30|86822.6|86772.6|86842.4|86763|86842.5|86772.7|86819.4|86759.3|8
1626996340000|2021-07-22 23:25:40|86840.3|86760.5|86833.9|86745.5|86840.5|86772.6|86821.7|86745.5|8
1626996350000|2021-07-22 23:25:50|86825.7|86775.7|86843.2|86762.4|86853|86775.7|86825.3|86759.7|10
1626996360000|2021-07-22 23:26:00|86844|86763.6|86846.5|86763.9|86846.5|86767.5|86817|86752.6|9
1626996370000|2021-07-22 23:26:10|86838.2|86755.9|86844.2|86760.3|86844.6|86769.1|86818|86755.1|10
1626996380000|2021-07-22 23:26:20|86844.7|86761|86842.4|86762|86847.7|86769|86819|86758.9|10
1626996390000|2021-07-22 23:26:30|86844.3|86762.4|86842.3|86762|86844.7|86763.1|86835.4|86758.9|5
1626996400000|2021-07-22 23:26:40|86844.6|86763.1|86843.6|86763.1|86846.3|86770.1|86816.8|86760.1|10
1626996410000|2021-07-22 23:26:50|86818.3|86768.3|86838.7|86759.4|86850.6|86769.5|86818.3|86759.1|11
1626996420000|2021-07-22 23:27:00|86847.7|86764|86840|86760.1|86847.7|86764|86838.3|86759.2|11
1626996430000|2021-07-22 23:27:10|86842.4|86761.2|86840.6|86760.2|86850.6|86764.4|86837.5|86759.5|13
1626996440000|2021-07-22 23:27:20|86838.4|86758|86833|86759.3|86838.4|86762.5|86832.8|86758|4
1626996450000|2021-07-22 23:27:30|86836.8|86758.4|86839.9|86761.6|86845.1|86763.3|86836.8|86758.4|7
1626996460000|2021-07-22 23:27:40|86838|86756.5|86838.7|86760.4|86848.5|86764.8|86838|86756.5|12
1626996470000|2021-07-22 23:27:50|86846.1|86762.2|86824.9|86753.1|86846.1|86762.8|86812.8|86751.9|8
1626996480000|2021-07-22 23:28:00|86848.4|86764.7|86818.9|86768.9|86848.4|86770.1|86818.9|86756.7|11
1626996490000|2021-07-22 23:28:10|86829.5|86758|86837.5|86759.6|86843.7|86763.6|86829.1|86758|7
1626996500000|2021-07-22 23:28:20|86821.6|86771.6|86819.6|86769.6|86845.5|86772.8|86819|86760.6|9
1626996510000|2021-07-22 23:28:30|86820.9|86770.9|86823.3|86773.3|86846.2|86773.3|86819.9|86761.4|7
1626996520000|2021-07-22 23:28:40|86818.8|86768.8|86819|86769|86829.3|86770.2|86816.5|86758.8|8
1626996530000|2021-07-22 23:28:50|86820.5|86770.5|86844.7|86764.7|86850.4|86774.1|86817.5|86756.3|21
1626996540000|2021-07-22 23:29:00|86838.1|86764.3|86821.5|86771.5|86842.2|86776.6|86820.4|86762.7|62
1626996550000|2021-07-22 23:29:10|86820.5|86770.5|86821.3|86771.3|86824.9|86774.9|86820|86770|58
1626996560000|2021-07-22 23:29:20|86821.8|86771.8|86840.3|86764.7|86840.9|86775.2|86820.9|86763.3|25
1626996570000|2021-07-22 23:29:30|86849.6|86767.1|86835.1|86761.7|86849.6|86767.1|86835.1|86761.7|15
1626996580000|2021-07-22 23:29:40|86832.2|86761.5|86837.8|86764.4|86843.3|86772.1|86822.1|86761.5|18
1626996590000|2021-07-22 23:29:50|86838.5|86764.6|86843.6|86770.8|86843.6|86775.6|86824.9|86762.7|19
1626996600000|2021-07-22 23:30:00|86853|86773.7|86844|86772.5|86853|86782.3|86829|86768.7|34
1626996610000|2021-07-22 23:30:10|86832.4|86782.4|86831.1|86781.1|86844.7|86782.4|86829.6|86771.7|11
1626996620000|2021-07-22 23:30:20|86832.9|86782.9|86831.2|86781.2|86844.8|86784.6|86830.6|86772|13
1626996630000|2021-07-22 23:30:30|86832.6|86782.6|86840.6|86768.9|86850.5|86784.6|86832.2|86768.9|10
1626996640000|2021-07-22 23:30:40|86840.7|86780.4|86851.3|86780|86851.6|86784.7|86828.1|86773.4|18
1626996650000|2021-07-22 23:30:50|86830.5|86780.5|86827.8|86777.8|86846.2|86787.6|86826.6|86771.5|28
1626996660000|2021-07-22 23:31:00|86827.5|86777.5|86834|86784|86837.2|86787.2|86827.5|86777.5|20
1626996670000|2021-07-22 23:31:10|86834.1|86784.1|86833.6|86783.6|86844.7|86785.1|86832.5|86772.8|15
1626996680000|2021-07-22 23:31:20|86833.7|86783.7|86827.3|86777.3|86843.5|86784.1|86823.4|86773.2|21
1626996690000|2021-07-22 23:31:30|86824.8|86774.8|86836.1|86765.4|86843.2|86780.2|86822.4|86763.5|55
1626996700000|2021-07-22 23:31:40|86825.6|86775.6|86827|86777|86840.1|86777.5|86823.4|86763.3|43
1626996710000|2021-07-22 23:31:50|86836.3|86766.3|86825|86775|86838.6|86778.3|86822.6|86764.3|64
1626996720000|2021-07-22 23:32:00|86824.9|86774.9|86825.7|86775.7|86843.7|86780.3|86823.3|86764.4|50
1626996730000|2021-07-22 23:32:10|86836.8|86766.4|86838.9|86766.8|86838.9|86778.8|86822.5|86764.8|27
1626996740000|2021-07-22 23:32:20|86839.7|86766.6|86827.2|86777.2|86840.3|86777.7|86825.5|86766|30
1626996750000|2021-07-22 23:32:30|86837.6|86766.9|86825.7|86775.7|86839.6|86777.7|86819.7|86762|59
1626996760000|2021-07-22 23:32:40|86824.8|86774.8|86827.6|86777.6|86839|86780|86823.9|86760.3|37
1626996770000|2021-07-22 23:32:50|86825.2|86775.2|86822.4|86772.4|86837.2|86777.9|86822.4|86766.3|17
1626996780000|2021-07-22 23:33:00|86824.7|86774.7|86824.2|86774.2|86837.6|86779.4|86824.2|86765.9|36
1626996790000|2021-07-22 23:33:10|86822.7|86772.7|86822.4|86772.4|86839.4|86776.4|86820.2|86761.4|32
1626996800000|2021-07-22 23:33:20|86825.6|86775.6|86831.4|86781.4|86837.5|86781.4|86821.8|86760.7|57
1626996810000|2021-07-22 23:33:30|86830.1|86780.1|86831.9|86781.9|86832.7|86782.7|86823.7|86773.7|29
1626996820000|2021-07-22 23:33:40|86832.3|86782.3|86828.3|86778.3|86832.7|86782.7|86828.3|86778.3|61
1626996830000|2021-07-22 23:33:50|86830.8|86780.8|86828.8|86778.8|86838.3|86781.3|86820.4|86761|71
1626996840000|2021-07-22 23:34:00|86828.9|86778.9|86830.2|86780.2|86833|86783|86827.4|86777.4|61
1626996850000|2021-07-22 23:34:10|86829.9|86779.9|86832.7|86782.7|86832.7|86782.7|86826.4|86776.4|43
1626996860000|2021-07-22 23:34:20|86832|86782|86843.1|86772|86845.6|86784.9|86827|86770.2|43
1626996870000|2021-07-22 23:34:30|86831.4|86781.4|86834.9|86784.9|86842.8|86786.3|86829.8|86772.2|22
1626996880000|2021-07-22 23:34:40|86832.9|86782.9|86834.1|86784.1|86835|86785|86831.9|86781.9|9
1626996890000|2021-07-22 23:34:50|86834.5|86784.5|86834|86784|86834.5|86784.5|86833.1|86783.1|6
1626996900000|2021-07-22 23:35:00|86834.9|86784.9|86830.9|86780.9|86851.4|86789.5|86826.3|86769.1|42
1626996910000|2021-07-22 23:35:10|86831.3|86781.3|86829.8|86779.8|86833.7|86783.7|86826.4|86776.4|59
1626996920000|2021-07-22 23:35:20|86841.4|86768.5|86832.4|86782.4|86842.8|86787.6|86824.7|86766.5|60
1626996930000|2021-07-22 23:35:30|86830.1|86780.1|86845.3|86774.2|86845.3|86785.7|86829.5|86774.2|12
1626996940000|2021-07-22 23:35:40|86845.7|86777.3|86834.8|86784.8|86849|86788.5|86834.8|86777.3|20
1626996950000|2021-07-22 23:35:50|86835.2|86785.2|86831.6|86781.6|86838.2|86788.2|86831.6|86781.6|15
1626996960000|2021-07-22 23:36:00|86828.8|86778.8|86835.7|86785.7|86836.6|86786.6|86828.8|86778.8|16
1626996970000|2021-07-22 23:36:10|86834.4|86784.4|86834.1|86784.1|86840.3|86790.3|86833.5|86783.5|10
1626996980000|2021-07-22 23:36:20|86849.7|86778.5|86836.4|86786.4|86849.7|86786.4|86832.6|86773.3|4
1626996990000|2021-07-22 23:36:30|86840.2|86790.2|86836.6|86786.6|86840.2|86790.2|86835.9|86785.9|9
1626997000000|2021-07-22 23:36:40|86847|86771.9|86833.2|86783.2|86847.1|86784.8|86831.2|86771.9|8
1626997010000|2021-07-22 23:36:50|86838.6|86788.6|86832.4|86782.4|86838.6|86788.6|86832|86782|9
1626997020000|2021-07-22 23:37:00|86834.3|86784.3|86832.1|86782.1|86847.5|86785.9|86825.3|86765.5|70
1626997030000|2021-07-22 23:37:10|86831.4|86781.4|86837.1|86756.3|86842.9|86781.4|86818.8|86750.2|60
1626997040000|2021-07-22 23:37:20|86832.6|86754.5|86830|86757.9|86841.4|86764.2|86826.5|86753.2|42
1626997050000|2021-07-22 23:37:30|86814.7|86764.7|86832.7|86753.6|86837.7|86764.7|86814.7|86753.6|13
1626997060000|2021-07-22 23:37:40|86831.9|86750.9|86831.2|86752.1|86837.4|86756.3|86826.2|86748.6|29
1626997070000|2021-07-22 23:37:50|86837.3|86757.4|86827.2|86753|86837.7|86757.8|86824.9|86753|20
1626997080000|2021-07-22 23:38:00|86825.2|86753.4|86837.5|86756.3|86837.9|86756.3|86823.7|86752|14
1626997090000|2021-07-22 23:38:10|86835.7|86755.2|86807.2|86757.2|86835.8|86762|86807.2|86748.8|27
1626997100000|2021-07-22 23:38:20|86807.4|86757.4|86825|86751.2|86829.9|86760|86807.4|86750.7|29
1626997110000|2021-07-22 23:38:30|86826.9|86752.2|86834.5|86753.7|86836.2|86760.4|86808.9|86749.9|16
1626997120000|2021-07-22 23:38:40|86834.1|86754.1|86826.2|86750.9|86834.4|86763.3|86813.3|86750.1|12
1626997130000|2021-07-22 23:38:50|86822.4|86750.3|86823.9|86750.1|86829.2|86759.8|86809|86750.1|19
1626997140000|2021-07-22 23:39:00|86822.9|86750.5|86828.9|86753.9|86833|86763.7|86809.1|86750.5|16
1626997150000|2021-07-22 23:39:10|86828.3|86751.3|86814.4|86764.4|86839.7|86767.5|86814.2|86749.2|39
1626997160000|2021-07-22 23:39:20|86816.1|86766.1|86822.2|86772.2|86825.8|86772.2|86814.3|86754.8|20
1626997170000|2021-07-22 23:39:30|86838.4|86762.3|86823.8|86773.8|86846.6|86775.1|86818.6|86760.1|26
1626997180000|2021-07-22 23:39:40|86824.3|86774.3|86822.9|86772.9|86841.7|86774.3|86820.9|86761.6|40
1626997190000|2021-07-22 23:39:50|86821.3|86771.3|86820.7|86770.7|86839.3|86772.3|86819.6|86760.5|26
1626997200000|2021-07-22 23:40:00|86820.5|86770.5|86817.3|86767.3|86820.7|86770.7|86816.2|86766.2|31
1626997210000|2021-07-22 23:40:10|86817.7|86767.7|86838.5|86764.3|86839.3|86771.8|86815.8|86760.8|21
1626997220000|2021-07-22 23:40:20|86836.4|86762.7|86820.2|86770.2|86841.3|86772|86820.2|86760.2|19
1626997230000|2021-07-22 23:40:30|86830.9|86759.7|86818|86768|86840.2|86769.8|86817.4|86758.1|13
1626997240000|2021-07-22 23:40:40|86837.6|86759.4|86820.5|86770.5|86841.8|86770.5|86816|86759.4|14
1626997250000|2021-07-22 23:40:50|86838.6|86761.4|86828.9|86756.2|86840.3|86766.4|86810.4|86756.2|24
1626997260000|2021-07-22 23:41:00|86837.8|86760.3|86818.3|86768.3|86837.8|86768.3|86811.9|86754.8|23
1626997270000|2021-07-22 23:41:10|86818.5|86768.5|86823.5|86751.1|86828.1|86768.5|86810|86751.1|50
1626997280000|2021-07-22 23:41:20|86826.8|86753.1|86824.7|86752.8|86829.6|86761.6|86811.4|86751|30
1626997290000|2021-07-22 23:41:30|86826|86753.1|86827.6|86755.3|86831.3|86756|86824.5|86752.2|13
1626997300000|2021-07-22 23:41:40|86825.6|86751.8|86822|86751.7|86827.2|86762.8|86810.4|86751.1|16
1626997310000|2021-07-22 23:41:50|86823.9|86752.9|86824.2|86751.9|86833.9|86764.5|86806.9|86749.5|26
1626997320000|2021-07-22 23:42:00|86822.6|86751.2|86825.2|86751|86829.7|86761.1|86809.2|86750.3|15
1626997330000|2021-07-22 23:42:10|86825.8|86752.4|86810.6|86760.6|86827.8|86762.6|86809.8|86752.4|16
1626997340000|2021-07-22 23:42:20|86809.5|86759.5|86811.6|86761.6|86829.2|86765.1|86807.8|86749.7|17
1626997350000|2021-07-22 23:42:30|86826.2|86754.8|86809.7|86759.7|86826.2|86763.6|86809.5|86750.9|7
1626997360000|2021-07-22 23:42:40|86808.4|86758.4|86813.1|86763.1|86829.7|86764.9|86808.2|86754.2|13
1626997370000|2021-07-22 23:42:50|86810.8|86760.8|86807.3|86757.3|86822.8|86760.8|86806.4|86752.7|11
1626997380000|2021-07-22 23:43:00|86807.8|86757.8|86809.8|86759.8|86829.9|86765.1|86807.1|86754.4|13
1626997390000|2021-07-22 23:43:10|86810.5|86760.5|86818.5|86768.5|86831.9|86768.5|86809|86750.6|22
1626997400000|2021-07-22 23:43:20|86818.2|86768.2|86816|86766|86840.3|86770.4|86812.6|86753.1|46
1626997410000|2021-07-22 23:43:30|86811.3|86761.3|86814.1|86764.1|86832|86766.8|86807.6|86749.7|61
1626997420000|2021-07-22 23:43:40|86812|86762|86819.1|86769.1|86826.3|86769.1|86810.3|86755.6|64
1626997430000|2021-07-22 23:43:50|86819.3|86769.3|86822.1|86772.1|86830.8|86772.1|86815.8|86756.3|43
1626997440000|2021-07-22 23:44:00|86822.6|86772.6|86825.5|86775.5|86833.8|86775.5|86818.6|86763.2|23
1626997450000|2021-07-22 23:44:10|86825.7|86775.7|86823.7|86773.7|86827.3|86777.3|86820.6|86770.6|65
1626997460000|2021-07-22 23:44:20|86824.5|86774.5|86826.3|86776.3|86827.2|86777.2|86823.5|86773.5|57
1626997470000|2021-07-22 23:44:30|86826.2|86776.2|86828.2|86778.2|86829.8|86779.8|86822.8|86772.8|42
1626997480000|2021-07-22 23:44:40|86832.1|86782.1|86829.7|86779.7|86832.1|86782.1|86825.7|86775.7|29
1626997490000|2021-07-22 23:44:50|86826.9|86776.9|86825.6|86775.6|86828.7|86778.7|86825.3|86775.3|29
1626997500000|2021-07-22 23:45:00|86826.7|86776.7|86827.2|86777.2|86839.4|86777.4|86824.5|86768.6|20
1626997510000|2021-07-22 23:45:10|86826.6|86776.6|86827.4|86777.4|86828.2|86778.2|86824.8|86774.8|66
1626997520000|2021-07-22 23:45:20|86826.2|86776.2|86828.2|86778.2|86829|86779|86823.6|86773.6|65
1626997530000|2021-07-22 23:45:30|86827.7|86777.7|86825.8|86775.8|86830.5|86780.5|86824.2|86774.2|64
1626997540000|2021-07-22 23:45:40|86828.6|86778.6|86827.6|86777.6|86829.5|86779.5|86826.7|86776.7|15
1626997550000|2021-07-22 23:45:50|86828.5|86778.5|86828|86778|86836.8|86779.4|86817.1|86765.7|53
1626997560000|2021-07-22 23:46:00|86826.6|86776.6|86827.3|86777.3|86828.8|86778.8|86822.6|86772.6|65
1626997570000|2021-07-22 23:46:10|86828.3|86778.3|86828.3|86778.3|86829.3|86779.3|86825.3|86775.3|13
1626997580000|2021-07-22 23:46:20|86826|86776|86828.9|86778.9|86842.3|86782.4|86824.2|86764.1|24
1626997590000|2021-07-22 23:46:30|86828.1|86778.1|86829.2|86779.2|86830.6|86780.6|86826.5|86776.5|22
1626997600000|2021-07-22 23:46:40|86829.5|86779.5|86826.2|86776.2|86837.4|86781.4|86824.2|86767|23
1626997610000|2021-07-22 23:46:50|86835.5|86764.9|86826.7|86776.7|86835.5|86779.5|86826.4|86764.9|24
1626997620000|2021-07-22 23:47:00|86825.5|86775.5|86827.2|86777.2|86829.1|86779.1|86825.4|86775.4|21
1626997630000|2021-07-22 23:47:10|86827.1|86777.1|86823.4|86773.4|86838.4|86780|86820.4|86764.9|32
1626997640000|2021-07-22 23:47:20|86822.9|86772.9|86819.1|86769.1|86833.5|86774.9|86819.1|86762.5|52
1626997650000|2021-07-22 23:47:30|86820|86770|86817.8|86767.8|86836|86772.9|86814.7|86759.9|57
1626997660000|2021-07-22 23:47:40|86817.9|86767.9|86824.8|86774.8|86831.4|86774.8|86816.3|86761.2|37
1626997670000|2021-07-22 23:47:50|86819.7|86769.7|86820.5|86770.5|86824|86774|86816.2|86766.2|36
1626997680000|2021-07-22 23:48:00|86818.6|86768.6|86821.3|86771.3|86821.8|86771.8|86817.6|86767.6|38
1626997690000|2021-07-22 23:48:10|86821|86771|86821.5|86771.5|86821.9|86771.9|86818.5|86768.5|19
1626997700000|2021-07-22 23:48:20|86820.7|86770.7|86824.7|86774.7|86824.7|86774.7|86818|86768|29
1626997710000|2021-07-22 23:48:30|86824.8|86774.8|86821.1|86771.1|86826.6|86776.6|86819|86769|38
1626997720000|2021-07-22 23:48:40|86827.4|86777.4|86822.3|86772.3|86827.4|86777.4|86821.4|86771.4|24
1626997730000|2021-07-22 23:48:50|86822|86772|86821.4|86771.4|86835.4|86775.6|86820.5|86765.3|46
1626997740000|2021-07-22 23:49:00|86821.9|86771.9|86824.4|86774.4|86824.4|86774.4|86819.7|86769.7|50
1626997750000|2021-07-22 23:49:10|86822.9|86772.9|86824|86774|86828.3|86778.3|86820.6|86770.6|21
1626997760000|2021-07-22 23:49:20|86822.5|86772.5|86825.7|86775.7|86833.9|86776.6|86819.8|86760.6|27
1626997770000|2021-07-22 23:49:30|86825.3|86775.3|86821.2|86771.2|86826|86776|86821|86771|14
1626997780000|2021-07-22 23:49:40|86821.4|86771.4|86822.9|86772.9|86824.2|86774.2|86819|86769|7
1626997790000|2021-07-22 23:49:50|86821.5|86771.5|86823.3|86773.3|86834.9|86775.1|86819|86764.1|19
1626997800000|2021-07-22 23:50:00|86821.5|86771.5|86822.8|86772.8|86831.8|86775.5|86815.7|86761.7|33
1626997810000|2021-07-22 23:50:10|86821.4|86771.4|86815.2|86765.2|86832.7|86775.2|86815.2|86758.5|68
1626997820000|2021-07-22 23:50:20|86815.8|86765.8|86821.2|86771.2|86831.6|86774.1|86815.8|86760.3|54
1626997830000|2021-07-22 23:50:30|86821|86771|86821.7|86771.7|86830.6|86773.9|86815.7|86758.5|37
1626997840000|2021-07-22 23:50:40|86831.1|86759.9|86824|86774|86833.2|86781.5|86820.2|86759.1|48
1626997850000|2021-07-22 23:50:50|86824.1|86774.1|86826.5|86776.5|86841|86780|86820.1|86764.8|30
1626997860000|2021-07-22 23:51:00|86826.1|86776.1|86822.4|86772.4|86832.8|86776.1|86821.6|86762.8|34
1626997870000|2021-07-22 23:51:10|86822.8|86772.8|86823.3|86773.3|86826|86776|86821.4|86771.4|30
1626997880000|2021-07-22 23:51:20|86823.7|86773.7|86824|86774|86825.2|86775.2|86818.2|86768.2|44
1626997890000|2021-07-22 23:51:30|86819.6|86769.6|86816.8|86766.8|86824.5|86774.5|86816.8|86766.8|38
1626997900000|2021-07-22 23:51:40|86819.6|86769.6|86821.5|86771.5|86822.5|86772.5|86818|86768|39
1626997910000|2021-07-22 23:51:50|86822.8|86772.8|86822.6|86772.6|86822.9|86772.9|86819.4|86769.4|16
1626997920000|2021-07-22 23:52:00|86823.9|86773.9|86824.6|86774.6|86824.6|86774.6|86821.8|86771.8|8
1626997930000|2021-07-22 23:52:10|86821.6|86771.6|86820.8|86770.8|86825.9|86775.9|86820.7|86770.7|17
1626997940000|2021-07-22 23:52:20|86814.1|86764.1|86824.5|86774.5|86838.8|86775.6|86814.1|86762.2|14
1626997950000|2021-07-22 23:52:30|86825.8|86775.8|86824.5|86774.5|86835.1|86775.8|86821.5|86762.8|7
1626997960000|2021-07-22 23:52:40|86826.2|86776.2|86825|86775|86836.1|86776.2|86822|86761.4|15
1626997970000|2021-07-22 23:52:50|86825.5|86775.5|86825.3|86775.3|86826.1|86776.1|86821.9|86771.9|11
1626997980000|2021-07-22 23:53:00|86822.9|86772.9|86823.1|86773.1|86834.4|86774.6|86822|86763.7|25
1626997990000|2021-07-22 23:53:10|86822.2|86772.2|86827.7|86777.7|86828.1|86778.1|86822|86772|41
1626998000000|2021-07-22 23:53:20|86822.7|86772.7|86823.6|86773.6|86837.4|86777.4|86822.7|86767|34
1626998010000|2021-07-22 23:53:30|86824|86774|86824.6|86774.6|86826.2|86776.2|86822.5|86772.5|16
1626998020000|2021-07-22 23:53:40|86822.6|86772.6|86824|86774|86838|86774.5|86819|86767.8|18
1626998030000|2021-07-22 23:53:50|86823.1|86773.1|86824|86774|86837.5|86777|86823.1|86765.4|17
1626998040000|2021-07-22 23:54:00|86824.8|86774.8|86824.9|86774.9|86837.4|86775.2|86822.4|86765.5|17
1626998050000|2021-07-22 23:54:10|86823.8|86773.8|86823.7|86773.7|86827.7|86777.7|86821.7|86771.7|20
1626998060000|2021-07-22 23:54:20|86823.9|86773.9|86823.7|86773.7|86825.7|86775.7|86821.4|86771.4|20
1626998070000|2021-07-22 23:54:30|86823.6|86773.6|86824.8|86774.8|86825.1|86775.1|86823.5|86773.5|33
1626998080000|2021-07-22 23:54:40|86825|86775|86829.3|86779.3|86830|86780|86821.1|86771.1|32
1626998090000|2021-07-22 23:54:50|86832.3|86782.3|86828.5|86778.5|86832.3|86782.3|86824.3|86774.3|37
1626998100000|2021-07-22 23:55:00|86826.3|86776.3|86832.4|86782.4|86832.4|86782.4|86824.3|86774.3|35
1626998110000|2021-07-22 23:55:10|86831.3|86781.3|86832|86782|86833.7|86783.7|86828.4|86778.4|43
1626998120000|2021-07-22 23:55:20|86832.5|86782.5|86830.9|86780.9|86832.5|86782.5|86825.5|86775.5|68
1626998130000|2021-07-22 23:55:30|86830.6|86780.6|86831.2|86781.2|86833.8|86783.8|86829.7|86779.7|25
1626998140000|2021-07-22 23:55:40|86829.5|86779.5|86833.6|86783.6|86833.6|86783.6|86829.5|86779.5|32
1626998150000|2021-07-22 23:55:50|86833.3|86783.3|86833.1|86783.1|86833.9|86783.9|86826.8|86776.8|50
1626998160000|2021-07-22 23:56:00|86833|86783|86833.3|86783.3|86837.3|86787.3|86827.5|86777.5|59
1626998170000|2021-07-22 23:56:10|86832.1|86782.1|86835.9|86785.9|86837.9|86787.9|86829.6|86779.6|54
1626998180000|2021-07-22 23:56:20|86834.2|86784.2|86835.4|86785.4|86837|86787|86833.1|86783.1|60
1626998190000|2021-07-22 23:56:30|86835.3|86785.3|86837.7|86787.7|86838.1|86788.1|86831.2|86781.2|61
1626998200000|2021-07-22 23:56:40|86838.5|86788.5|86836.7|86786.7|86838.5|86788.5|86827.9|86777.9|56
1626998210000|2021-07-22 23:56:50|86835|86785|86837.9|86787.9|86838.9|86788.9|86833.7|86783.7|39
1626998220000|2021-07-22 23:57:00|86837.6|86787.6|86837.5|86787.5|86840.5|86790.5|86834.8|86784.8|52
1626998230000|2021-07-22 23:57:10|86836.5|86786.5|86838.6|86788.6|86838.7|86788.7|86835.5|86785.5|20
1626998240000|2021-07-22 23:57:20|86838.7|86788.7|86836|86786|86838.7|86788.7|86835.3|86785.3|24
1626998250000|2021-07-22 23:57:30|86835.7|86785.7|86843|86793|86843|86793|86835.7|86785.7|33
1626998260000|2021-07-22 23:57:40|86837.3|86787.3|86841.8|86791.8|86842.6|86792.6|86836.7|86786.7|54
1626998270000|2021-07-22 23:57:50|86839.7|86789.7|86842.2|86792.2|86843.3|86793.3|86838.8|86788.8|57
1626998280000|2021-07-22 23:58:00|86841.7|86791.7|86842.9|86792.9|86844|86794|86839.4|86789.4|56
1626998290000|2021-07-22 23:58:10|86843.5|86793.5|86841|86791|86861.6|86798.7|86839.2|86789.2|48
1626998300000|2021-07-22 23:58:20|86843.4|86793.4|86843.9|86793.9|86846.2|86796.2|86840.3|86790.3|14
1626998310000|2021-07-22 23:58:30|86843|86793|86842.7|86792.7|86845.2|86795.2|86842.2|86792.2|50
1626998320000|2021-07-22 23:58:40|86842.8|86792.8|86846.4|86796.4|86846.4|86796.4|86841.4|86791.4|29
1626998330000|2021-07-22 23:58:50|86845.3|86795.3|86846.8|86796.8|86849.4|86799.4|86842.3|86792.3|31
1626998340000|2021-07-22 23:59:00|86846.9|86796.9|86847.5|86797.5|86847.7|86797.7|86843.3|86793.3|31
1626998350000|2021-07-22 23:59:10|86845.8|86795.8|86847.6|86797.6|86856.9|86799.5|86843.4|86784.7|66
1626998360000|2021-07-22 23:59:20|86849.3|86799.3|86848.6|86798.6|86850.4|86800.4|86846|86796|60
1626998370000|2021-07-22 23:59:30|86848.2|86798.2|86848|86798|86850.3|86800.3|86846.7|86796.7|63
1626998380000|2021-07-22 23:59:40|86848.5|86798.5|86859.8|86789.2|86862.6|86799.4|86843.8|86789.2|33
1626998390000|2021-07-22 23:59:50|86844.5|86794.5|86849.3|86799.3|86850.3|86800.3|86844.5|86794.5|18
1626998400000|2021-07-23 00:00:00|86849.1|86799.1|86848.5|86798.5|86850.4|86800.4|86845.4|86795.4|41
1626998410000|2021-07-23 00:00:10|86848|86798|86847.9|86797.9|86849.2|86799.2|86847.3|86797.3|16
1626998420000|2021-07-23 00:00:20|86847.6|86797.6|86846.7|86796.7|86850.3|86800.3|86846.7|86796.7|14
1626998430000|2021-07-23 00:00:30|86846.8|86796.8|86855.3|86784.1|86855.3|86797.5|86837.2|86778.9|34
1626998440000|2021-07-23 00:00:40|86837.6|86787.6|86837.4|86787.4|86857|86794.1|86837.4|86780|19
1626998450000|2021-07-23 00:00:50|86837.3|86787.3|86837.7|86787.7|86839.7|86789.7|86835.6|86785.6|12
1626998460000|2021-07-23 00:01:00|86838.3|86788.3|86837.5|86787.5|86838.8|86788.8|86835.8|86785.8|34
1626998470000|2021-07-23 00:01:10|86837.6|86787.6|86838.9|86788.9|86840.2|86790.2|86835.1|86785.1|25
1626998480000|2021-07-23 00:01:20|86840.1|86790.1|86829.8|86779.8|86840.1|86790.1|86829.7|86779.7|23
1626998490000|2021-07-23 00:01:30|86829.2|86779.2|86841.2|86757.5|86843.9|86779.2|86822.7|86756|54
1626998500000|2021-07-23 00:01:40|86840.7|86756.7|86837.4|86758.5|86843.5|86763.5|86834.6|86755.1|60
1626998510000|2021-07-23 00:01:50|86838.3|86759.3|86839.9|86760.5|86840.7|86760.6|86838.1|86758.1|23
1626998520000|2021-07-23 00:02:00|86837.5|86757.9|86838.5|86757.6|86840.8|86760.7|86833.5|86755.2|22
1626998530000|2021-07-23 00:02:10|86840.4|86759.6|86820.2|86770.2|86841|86771|86819.9|86757.9|37
1626998540000|2021-07-23 00:02:20|86820.7|86770.7|86822.4|86772.4|86844.1|86774.9|86820.1|86761.4|54
1626998550000|2021-07-23 00:02:30|86821.9|86771.9|86836.8|86765.1|86836.8|86775.6|86821.9|86762.9|41
1626998560000|2021-07-23 00:02:40|86836.7|86765.4|86838.4|86764.6|86841.1|86775.6|86824.3|86764.6|30
1626998570000|2021-07-23 00:02:50|86838.7|86765.2|86844.1|86767.2|86844.3|86768.1|86837.3|86763.8|34
1626998580000|2021-07-23 00:03:00|86838.2|86766.7|86843.5|86769.7|86846.1|86780.2|86828.3|86766.7|56
1626998590000|2021-07-23 00:03:10|86848.1|86773.2|86840.9|86767.9|86848.3|86773.2|86839.7|86767.3|45
1626998600000|2021-07-23 00:03:20|86839.7|86769.6|86843.5|86771.4|86845.1|86772.6|86839.7|86768.5|54
1626998610000|2021-07-23 00:03:30|86841.7|86770.4|86845.2|86773.3|86847.1|86784.6|86827.8|86767.3|48
1626998620000|2021-07-23 00:03:40|86830.8|86780.8|86848.1|86775.9|86852.6|86787.8|86828.9|86769.2|49
1626998630000|2021-07-23 00:03:50|86846.3|86775.5|86841.2|86770.3|86849.7|86787.4|86830.2|86770.3|54
1626998640000|2021-07-23 00:04:00|86841.1|86771|86835.3|86785.3|86846.1|86785.4|86830.7|86771|57
1626998650000|2021-07-23 00:04:10|86834.6|86784.6|86846.6|86774.7|86848.8|86787.4|86834.6|86774|48
1626998660000|2021-07-23 00:04:20|86844.9|86774.4|86845.1|86774|86848.7|86784.7|86834.7|86771.9|54
1626998670000|2021-07-23 00:04:30|86845.2|86774.5|86833.8|86783.8|86846.4|86785|86832.6|86770.7|44
1626998680000|2021-07-23 00:04:40|86830.4|86780.4|86831.7|86781.7|86845.4|86783.2|86829.7|86769.6|40
1626998690000|2021-07-23 00:04:50|86831.3|86781.3|86843.5|86771.1|86845.4|86781.3|86829.3|86769.2|32
1626998700000|2021-07-23 00:05:00|86842.3|86770.7|86842.7|86772.7|86844.4|86783.1|86829.5|86769.7|37
1626998710000|2021-07-23 00:05:10|86831.9|86781.9|86842.7|86772.2|86846.3|86782.8|86831.5|86770.5|16
1626998720000|2021-07-23 00:05:20|86842.2|86769.2|86843.6|86771|86847.6|86773.1|86842.2|86769.2|4
1626998730000|2021-07-23 00:05:30|86843|86769.8|86829.7|86779.7|86844.9|86781.1|86827.6|86769.8|38
1626998740000|2021-07-23 00:05:40|86830.5|86780.5|86827.3|86777.3|86843.2|86782.6|86827.3|86769|61
1626998750000|2021-07-23 00:05:50|86844.3|86772.7|86829.3|86779.3|86844.3|86782.5|86828.5|86769.4|61
1626998760000|2021-07-23 00:06:00|86829.4|86779.4|86829.5|86779.5|86841.5|86780.8|86827.9|86769.5|58
1626998770000|2021-07-23 00:06:10|86830|86780|86829.2|86779.2|86841.5|86781.6|86823.8|86767.7|59
1626998780000|2021-07-23 00:06:20|86827.3|86777.3|86822.9|86772.9|86828.5|86778.5|86821.9|86771.9|53
1626998790000|2021-07-23 00:06:30|86824.1|86774.1|86826.5|86776.5|86827.7|86777.7|86824.1|86774.1|55
1626998800000|2021-07-23 00:06:40|86826.7|86776.7|86824.2|86774.2|86827.5|86777.5|86821.4|86771.4|26
1626998810000|2021-07-23 00:06:50|86824.3|86774.3|86828.4|86778.4|86828.4|86778.4|86823|86773|36
1626998820000|2021-07-23 00:07:00|86827.9|86777.9|86824.9|86774.9|86830.1|86780.1|86824.9|86774.9|36
1626998830000|2021-07-23 00:07:10|86825.4|86775.4|86826.5|86776.5|86827.9|86777.9|86824.2|86774.2|58
1626998840000|2021-07-23 00:07:20|86826.8|86776.8|86827|86777|86828.5|86778.5|86824.5|86774.5|51
1626998850000|2021-07-23 00:07:30|86826.9|86776.9|86829.9|86779.9|86829.9|86779.9|86825|86775|16
1626998860000|2021-07-23 00:07:40|86826.9|86776.9|86826.4|86776.4|86831.7|86781.7|86826|86776|12
1626998870000|2021-07-23 00:07:50|86830|86780|86829.4|86779.4|86830.6|86780.6|86822.5|86772.5|14
1626998880000|2021-07-23 00:08:00|86831.4|86781.4|86816.4|86766.4|86837.6|86781.4|86815.8|86762|55
1626998890000|2021-07-23 00:08:10|86814.7|86764.7|86816.7|86766.7|86828.6|86769.3|86813|86758.1|53
1626998900000|2021-07-23 00:08:20|86815.9|86765.9|86828.7|86758.3|86831.6|86770|86815.9|86757.6|44
1626998910000|2021-07-23 00:08:30|86817.4|86767.4|86818.9|86768.9|86831.2|86769.6|86816.6|86758|38
1626998920000|2021-07-23 00:08:40|86818.7|86768.7|86819.9|86769.9|86833.7|86772.4|86817.2|86760.4|65
1626998930000|2021-07-23 00:08:50|86820.6|86770.6|86823.6|86773.6|86835.5|86774|86818.2|86761.2|53
1626998940000|2021-07-23 00:09:00|86822.6|86772.6|86824.2|86774.2|86825.9|86775.9|86821.9|86771.9|54
1626998950000|2021-07-23 00:09:10|86823.8|86773.8|86835.7|86763.7|86837.9|86776.3|86823.4|86763.7|41
1626998960000|2021-07-23 00:09:20|86834.5|86762.5|86821.3|86771.3|86835|86773.5|86820.8|86761.1|32
1626998970000|2021-07-23 00:09:30|86820.1|86770.1|86835.7|86762.3|86835.7|86770.1|86817.9|86758.7|9
1626998980000|2021-07-23 00:09:40|86823.1|86773.1|86826.4|86776.4|86837.5|86776.8|86819.3|86762.2|20
1626998990000|2021-07-23 00:09:50|86827.1|86777.1|86837.7|86767.1|86841|86778.9|86825.2|86765|27
1626999000000|2021-07-23 00:10:00|86838.2|86768.2|86834.6|86764.4|86838.5|86778.2|86823.4|86761|55
1626999010000|2021-07-23 00:10:10|86824.5|86774.5|86823.9|86773.9|86837.4|86776.6|86818.7|86762.8|47
1626999020000|2021-07-23 00:10:20|86824.7|86774.7|86825.3|86775.3|86837.2|86775.4|86821.1|86760.6|49
1626999030000|2021-07-23 00:10:30|86836.6|86765.7|86823.7|86773.7|86836.6|86774.7|86822.1|86762.6|24
1626999040000|2021-07-23 00:10:40|86824.1|86774.1|86821.1|86771.1|86835.6|86774.6|86818.2|86761.7|42
1626999050000|2021-07-23 00:10:50|86819.4|86769.4|86834.2|86761.5|86835.9|86775.1|86818.2|86760.9|65
1626999060000|2021-07-23 00:11:00|86832.4|86762.5|86831.7|86760.2|86835.3|86773.8|86820.1|86759.4|58
1626999070000|2021-07-23 00:11:10|86820.8|86770.8|86827.8|86753|86838.8|86770.8|86815.5|86753|39
1626999080000|2021-07-23 00:11:20|86836.3|86759.6|86817.9|86767.9|86836.3|86768.6|86813.1|86754.5|51
1626999090000|2021-07-23 00:11:30|86818.2|86768.2|86814|86764|86829.9|86769.9|86813.3|86756.1|28
1626999100000|2021-07-23 00:11:40|86812.6|86762.6|86816.9|86766.9|86826.8|86766.9|86812.6|86755.9|42
1626999110000|2021-07-23 00:11:50|86815.3|86765.3|86828.4|86756.8|86831.9|86765.3|86814.5|86754.5|20
1626999120000|2021-07-23 00:12:00|86828.7|86757.2|86828|86755.9|86829.4|86757.8|86825.5|86755.2|34
1626999130000|2021-07-23 00:12:10|86827.4|86756.6|86827.2|86756.3|86832.6|86768.5|86814.8|86755.4|25
1626999140000|2021-07-23 00:12:20|86834.7|86759.3|86828.1|86756.9|86834.7|86767.3|86812.7|86754.8|22
1626999150000|2021-07-23 00:12:30|86815.1|86765.1|86813.6|86763.6|86828.2|86767.1|86813.6|86756.9|16
1626999160000|2021-07-23 00:12:40|86813.4|86763.4|86829.1|86756.5|86831.7|86766.7|86812.9|86756.3|23
1626999170000|2021-07-23 00:12:50|86828.3|86756.3|86814.8|86764.8|86830.7|86766.9|86814.4|86755.3|16
1626999180000|2021-07-23 00:13:00|86829.5|86757.2|86817.8|86767.8|86832.7|86768.4|86811.4|86753.6|32
1626999190000|2021-07-23 00:13:10|86814.5|86764.5|86817|86767|86820.8|86770.8|86812.8|86762.8|10
1626999200000|2021-07-23 00:13:20|86820.8|86770.8|86828.7|86758.6|86828.7|86771.3|86811.9|86757.1|25
1626999210000|2021-07-23 00:13:30|86828.3|86758.2|86816.8|86766.8|86828.3|86769|86812.2|86754.8|19
1626999220000|2021-07-23 00:13:40|86815.5|86765.5|86815.9|86765.9|86828.2|86769|86814.8|86757.4|16
1626999230000|2021-07-23 00:13:50|86816.7|86766.7|86816.4|86766.4|86827.9|86766.8|86814.2|86755.3|28
1626999240000|2021-07-23 00:14:00|86816.7|86766.7|86815.2|86765.2|86830.6|86767|86813.4|86756|21
1626999250000|2021-07-23 00:14:10|86814.5|86764.5|86817.7|86767.7|86818.8|86768.8|86813.7|86763.7|23
1626999260000|2021-07-23 00:14:20|86818|86768|86817.3|86767.3|86828.5|86768|86814.9|86756.4|21
1626999270000|2021-07-23 00:14:30|86825.8|86755|86815.5|86765.5|86825.8|86768.7|86812.7|86755|13
1626999280000|2021-07-23 00:14:40|86815.3|86765.3|86816.2|86766.2|86817.8|86767.8|86814.1|86764.1|18
1626999290000|2021-07-23 00:14:50|86814.9|86764.9|86812.8|86762.8|86832.3|86767.5|86812.8|86754.1|16
1626999300000|2021-07-23 00:15:00|86812.6|86762.6|86807.9|86757.9|86829.2|86768.3|86807.9|86753|23
1626999310000|2021-07-23 00:15:10|86808.4|86758.4|86810.7|86760.7|86827.7|86766.2|86808.1|86748.8|25
1626999320000|2021-07-23 00:15:20|86809.5|86759.5|86810.1|86760.1|86813.2|86763.2|86807.1|86757.1|58
1626999330000|2021-07-23 00:15:30|86810.6|86760.6|86811.8|86761.8|86821.3|86762.9|86809.5|86750.9|59
1626999340000|2021-07-23 00:15:40|86813.5|86763.5|86814.5|86764.5|86824.4|86765.6|86810.6|86751.7|60
1626999350000|2021-07-23 00:15:50|86821.2|86751.2|86811.2|86761.2|86824.3|86764.8|86809.5|86749.4|59
1626999360000|2021-07-23 00:16:00|86822.5|86751.7|86813.7|86763.7|86823|86766.7|86808.3|86751.7|68
1626999370000|2021-07-23 00:16:10|86812.9|86762.9|86814.1|86764.1|86816.8|86766.8|86810|86760|47
1626999380000|2021-07-23 00:16:20|86815.3|86765.3|86810.9|86760.9|86822.8|86765.3|86808.8|86749.8|63
1626999390000|2021-07-23 00:16:30|86811.3|86761.3|86813.7|86763.7|86822.3|86767.4|86809.4|86750.6|59
1626999400000|2021-07-23 00:16:40|86813.2|86763.2|86811.7|86761.7|86816.5|86766.5|86806.9|86756.9|55
1626999410000|2021-07-23 00:16:50|86812.4|86762.4|86812.8|86762.8|86815.9|86765.9|86811.9|86761.9|60
1626999420000|2021-07-23 00:17:00|86815|86765|86812.3|86762.3|86815.6|86765.6|86810.4|86760.4|59
1626999430000|2021-07-23 00:17:10|86812.1|86762.1|86812.2|86762.2|86814.6|86764.6|86810.4|86760.4|46
1626999440000|2021-07-23 00:17:20|86812.4|86762.4|86810.7|86760.7|86814.3|86764.3|86809.2|86759.2|62
1626999450000|2021-07-23 00:17:30|86810.1|86760.1|86812|86762|86815.1|86765.1|86809.2|86759.2|65
1626999460000|2021-07-23 00:17:40|86810.8|86760.8|86808.2|86758.2|86813|86763|86808.1|86758.1|63
1626999470000|2021-07-23 00:17:50|86808.9|86758.9|86808.4|86758.4|86810.6|86760.6|86805.9|86755.9|45
1626999480000|2021-07-23 00:18:00|86809.2|86759.2|86811.5|86761.5|86813|86763|86807.3|86757.3|60
1626999490000|2021-07-23 00:18:10|86812.3|86762.3|86807|86757|86812.7|86762.7|86801.6|86751.6|38
1626999500000|2021-07-23 00:18:20|86807.5|86757.5|86809.5|86759.5|86812.7|86762.7|86806|86756|31
1626999510000|2021-07-23 00:18:30|86811.1|86761.1|86810.4|86760.4|86814.9|86764.9|86806.7|86756.7|17
1626999520000|2021-07-23 00:18:40|86811.2|86761.2|86810.8|86760.8|86813.1|86763.1|86809.3|86759.3|24
1626999530000|2021-07-23 00:18:50|86810.6|86760.6|86810.1|86760.1|86812.8|86762.8|86808.4|86758.4|23
1626999540000|2021-07-23 00:19:00|86808|86758|86811.9|86761.9|86815.1|86765.1|86808|86758|28
1626999550000|2021-07-23 00:19:10|86814.2|86764.2|86813.9|86763.9|86814.8|86764.8|86806.7|86756.7|39
1626999560000|2021-07-23 00:19:20|86814.1|86764.1|86811.7|86761.7|86814.3|86764.3|86809.8|86759.8|68
1626999570000|2021-07-23 00:19:30|86811|86761|86808|86758|86811|86761|86805.4|86755.4|57
1626999580000|2021-07-23 00:19:40|86806.5|86756.5|86810|86760|86810.7|86760.7|86805.5|86755.5|47
1626999590000|2021-07-23 00:19:50|86810.1|86760.1|86810|86760|86811.6|86761.6|86806.4|86756.4|54
1626999600000|2021-07-23 00:20:00|86810.1|86760.1|86808.1|86758.1|86811.6|86761.6|86807|86757|62
1626999610000|2021-07-23 00:20:10|86807.6|86757.6|86809.3|86759.3|86810|86760|86805.8|86755.8|58
1626999620000|2021-07-23 00:20:20|86808.6|86758.6|86810.6|86760.6|86812.2|86762.2|86806.1|86756.1|42
1626999630000|2021-07-23 00:20:30|86810.8|86760.8|86809.5|86759.5|86812|86762|86808.6|86758.6|26
1626999640000|2021-07-23 00:20:40|86809.2|86759.2|86809.9|86759.9|86811.1|86761.1|86807.1|86757.1|36
1626999650000|2021-07-23 00:20:50|86807|86757|86806|86756|86809.8|86759.8|86805.2|86755.2|45
1626999660000|2021-07-23 00:21:00|86808.3|86758.3|86806.5|86756.5|86809.6|86759.6|86805.9|86755.9|49
1626999670000|2021-07-23 00:21:10|86806.7|86756.7|86805.3|86755.3|86817.1|86758.1|86803.4|86747|42
1626999680000|2021-07-23 00:21:20|86804.3|86754.3|86806.1|86756.1|86807.9|86757.9|86803.8|86753.8|54
1626999690000|2021-07-23 00:21:30|86807.5|86757.5|86807.6|86757.6|86807.6|86757.6|86803.5|86753.5|9
1626999700000|2021-07-23 00:21:40|86807|86757|86806.6|86756.6|86809.8|86759.8|86806.2|86756.2|13
1626999710000|2021-07-23 00:21:50|86805.1|86755.1|86802.3|86752.3|86806.1|86756.1|86802.3|86752.3|10
1626999720000|2021-07-23 00:22:00|86803.3|86753.3|86801.3|86751.3|86805.8|86755.8|86800|86750|18
1626999730000|2021-07-23 00:22:10|86801.6|86751.6|86807.6|86757.6|86807.6|86757.6|86801.6|86751.6|19
1626999740000|2021-07-23 00:22:20|86806.8|86756.8|86807.1|86757.1|86808.1|86758.1|86802.8|86752.8|15
1626999750000|2021-07-23 00:22:30|86807.9|86757.9|86808.8|86758.8|86809.5|86759.5|86806.6|86756.6|23
1626999760000|2021-07-23 00:22:40|86807.8|86757.8|86808.4|86758.4|86812.1|86762.1|86806.7|86756.7|19
1626999770000|2021-07-23 00:22:50|86809.6|86759.6|86807.5|86757.5|86809.6|86759.6|86807|86757|17
1626999780000|2021-07-23 00:23:00|86806.7|86756.7|86809.1|86759.1|86809.8|86759.8|86805.2|86755.2|8
1626999790000|2021-07-23 00:23:10|86810.5|86760.5|86809.6|86759.6|86811.1|86761.1|86806.4|86756.4|18
1626999800000|2021-07-23 00:23:20|86808.7|86758.7|86812|86762|86814.7|86764.7|86802.6|86752.6|13
1626999810000|2021-07-23 00:23:30|86813.1|86763.1|86810.1|86760.1|86813.1|86763.1|86804.3|86754.3|20
1626999820000|2021-07-23 00:23:40|86809.5|86759.5|86809.6|86759.6|86811.5|86761.5|86802.3|86752.3|20
1626999830000|2021-07-23 00:23:50|86808.7|86758.7|86805.1|86755.1|86810.7|86760.7|86804.3|86754.3|20
1626999840000|2021-07-23 00:24:00|86806.2|86756.2|86806.9|86756.9|86807.2|86757.2|86803.5|86753.5|23
1626999850000|2021-07-23 00:24:10|86807.3|86757.3|86806.9|86756.9|86809.2|86759.2|86806.1|86756.1|26
1626999860000|2021-07-23 00:24:20|86807.8|86757.8|86804.6|86754.6|86807.8|86757.8|86802.2|86752.2|27
1626999870000|2021-07-23 00:24:30|86805|86755|86805.8|86755.8|86817.8|86757.9|86803.1|86747.7|24
1626999880000|2021-07-23 00:24:40|86806.7|86756.7|86804.7|86754.7|86808.2|86758.2|86801.8|86751.8|63
1626999890000|2021-07-23 00:24:50|86805.4|86755.4|86804.6|86754.6|86807.2|86757.2|86800.5|86750.5|60
1626999900000|2021-07-23 00:25:00|86806.4|86756.4|86802.6|86752.6|86807.5|86757.5|86794|86744|43
1626999910000|2021-07-23 00:25:10|86801.9|86751.9|86797.7|86747.7|86803|86753|86797|86747|30
1626999920000|2021-07-23 00:25:20|86798.1|86748.1|86799.5|86749.5|86800.4|86750.4|86797.7|86747.7|12
1626999930000|2021-07-23 00:25:30|86798.5|86748.5|86795.7|86745.7|86807.1|86757.1|86792.7|86742.7|38
1626999940000|2021-07-23 00:25:40|86795.5|86745.5|86796.7|86746.7|86798|86748|86791.4|86741.4|31
1626999950000|2021-07-23 00:25:50|86797.3|86747.3|86795.6|86745.6|86797.9|86747.9|86794.2|86744.2|15
1626999960000|2021-07-23 00:26:00|86794.4|86744.4|86796.5|86746.5|86798.7|86748.7|86790.2|86740.2|32
1626999970000|2021-07-23 00:26:10|86794.4|86744.4|86797.1|86747.1|86798.9|86748.9|86794.4|86744.4|39
1626999980000|2021-07-23 00:26:20|86796.2|86746.2|86798|86748|86799.1|86749.1|86791.6|86741.6|14
1626999990000|2021-07-23 00:26:30|86799.9|86749.9|86799.1|86749.1|86800.7|86750.7|86797.2|86747.2|18
1627000000000|2021-07-23 00:26:40|86797|86747|86794.3|86744.3|86798|86748|86794.2|86744.2|13
1627000010000|2021-07-23 00:26:50|86792|86742|86802|86752|86802|86752|86790|86740|19
1627000020000|2021-07-23 00:27:00|86799.8|86749.8|86794.9|86744.9|86814.2|86749.8|86791.7|86738.1|23
1627000030000|2021-07-23 00:27:10|86794.4|86744.4|86793|86743|86797.2|86747.2|86784.7|86734.7|22
1627000040000|2021-07-23 00:27:20|86787.6|86737.6|86793.7|86743.7|86794.6|86744.6|86787.3|86737.3|12
1627000050000|2021-07-23 00:27:30|86792.8|86742.8|86793.8|86743.8|86794.4|86744.4|86789.5|86739.5|18
1627000060000|2021-07-23 00:27:40|86794.5|86744.5|86794.8|86744.8|86795.8|86745.8|86791.2|86741.2|10
1627000070000|2021-07-23 00:27:50|86795|86745|86790.7|86740.7|86795.7|86745.7|86787.5|86737.5|24
1627000080000|2021-07-23 00:28:00|86789.9|86739.9|86790|86740|86791.9|86741.9|86787.7|86737.7|14
1627000090000|2021-07-23 00:28:10|86790.3|86740.3|86790.2|86740.2|86791|86741|86787.9|86737.9|15
1627000100000|2021-07-23 00:28:20|86791.8|86741.8|86791|86741|86792.6|86742.6|86788.9|86738.9|19
1627000110000|2021-07-23 00:28:30|86790.7|86740.7|86793.6|86743.6|86796.8|86746.8|86789.7|86739.7|15
1627000120000|2021-07-23 00:28:40|86794|86744|86790.1|86740.1|86794.7|86744.7|86789.9|86739.9|18
1627000130000|2021-07-23 00:28:50|86788.5|86738.5|86794.2|86744.2|86794.2|86744.2|86788.5|86738.5|10
1627000140000|2021-07-23 00:29:00|86792.9|86742.9|86790.8|86740.8|86794.8|86744.8|86788.6|86738.6|14
1627000150000|2021-07-23 00:29:10|86788.9|86738.9|86786.3|86736.3|86792.2|86742.2|86785.4|86735.4|10
1627000160000|2021-07-23 00:29:20|86794.7|86744.7|86792.5|86742.5|86805.4|86747|86785.6|86735.2|24
1627000170000|2021-07-23 00:29:30|86789.3|86739.3|86789.6|86739.6|86793.8|86743.8|86787.7|86737.7|9
1627000180000|2021-07-23 00:29:40|86789.7|86739.7|86788|86738|86789.7|86739.7|86787.6|86737.6|11
1627000190000|2021-07-23 00:29:50|86793.1|86743.1|86792.8|86742.8|86793.1|86743.1|86791.1|86741.1|13
1627000200000|2021-07-23 00:30:00|86793.1|86743.1|86793.7|86743.7|86793.7|86743.7|86787.7|86737.7|30
1627000210000|2021-07-23 00:30:10|86787.3|86737.3|86790.5|86740.5|86793.1|86743.1|86785.6|86735.6|19
1627000220000|2021-07-23 00:30:20|86791.8|86741.8|86788.8|86738.8|86791.8|86741.8|86788.8|86738.8|19
1627000230000|2021-07-23 00:30:30|86787.3|86737.3|86787.9|86737.9|86797.9|86747.9|86785.9|86735.9|13
1627000240000|2021-07-23 00:30:40|86782|86732|86785.3|86735.3|86788.9|86738.9|86780.2|86730.2|17
1627000250000|2021-07-23 00:30:50|86790|86740|86786.4|86736.4|86794.5|86744.5|86779.6|86729.6|19
1627000260000|2021-07-23 00:31:00|86787.4|86737.4|86785.5|86735.5|86791.2|86741.2|86780.4|86730.4|24
1627000270000|2021-07-23 00:31:10|86790.7|86740.7|86788|86738|86794.2|86744.2|86781.7|86731.7|46
1627000280000|2021-07-23 00:31:20|86786.6|86736.6|86784.9|86734.9|86787.2|86737.2|86784.2|86734.2|15
1627000290000|2021-07-23 00:31:30|86785.1|86735.1|86785.8|86735.8|86787.8|86737.8|86785|86735|12
1627000300000|2021-07-23 00:31:40|86784.6|86734.6|86784.3|86734.3|86789.2|86739.2|86779.3|86729.3|22
1627000310000|2021-07-23 00:31:50|86782.6|86732.6|86782.2|86732.2|86787.7|86737.7|86778.8|86728.8|19
1627000320000|2021-07-23 00:32:00|86783|86733|86783.3|86733.3|86785.7|86735.7|86777.3|86727.3|13
1627000330000|2021-07-23 00:32:10|86781.7|86731.7|86783.1|86733.1|86786.4|86736.4|86780.2|86730.2|24
1627000340000|2021-07-23 00:32:20|86784.5|86734.5|86776.8|86726.8|86784.5|86734.5|86776.1|86726.1|15
1627000350000|2021-07-23 00:32:30|86776.9|86726.9|86781.8|86731.8|86785.5|86735.5|86776.1|86726.1|24
1627000360000|2021-07-23 00:32:40|86781.3|86731.3|86782.3|86732.3|86785.4|86735.4|86780.1|86730.1|15
1627000370000|2021-07-23 00:32:50|86783.9|86733.9|86779.6|86729.6|86786.8|86736.8|86775.9|86725.9|13
1627000380000|2021-07-23 00:33:00|86778.7|86728.7|86782.2|86732.2|86786.2|86736.2|86778.7|86728.7|16
1627000390000|2021-07-23 00:33:10|86783.5|86733.5|86782.8|86732.8|86785.7|86735.7|86777.2|86727.2|31
1627000400000|2021-07-23 00:33:20|86782.5|86732.5|86784.3|86734.3|86785|86735|86780.5|86730.5|22
1627000410000|2021-07-23 00:33:30|86782.1|86732.1|86780.1|86730.1|86784.3|86734.3|86780.1|86730.1|21
1627000420000|2021-07-23 00:33:40|86780.2|86730.2|86781.1|86731.1|86785.3|86735.3|86777.2|86727.2|30
1627000430000|2021-07-23 00:33:50|86780.4|86730.4|86784.2|86734.2|86785.3|86735.3|86780|86730|19
1627000440000|2021-07-23 00:34:00|86785.6|86735.6|86788.2|86738.2|86790.4|86740.4|86783.1|86733.1|20
1627000450000|2021-07-23 00:34:10|86779.7|86729.7|86780.9|86730.9|86786.3|86736.3|86779.7|86729.7|16
1627000460000|2021-07-23 00:34:20|86781.6|86731.6|86782.2|86732.2|86799.8|86737|86781.6|86727.3|18
1627000470000|2021-07-23 00:34:30|86784.5|86734.5|86780.9|86730.9|86794|86734.5|86780.1|86723.6|48
1627000480000|2021-07-23 00:34:40|86781.2|86731.2|86782.4|86732.4|86784.6|86734.6|86781|86731|19
1627000490000|2021-07-23 00:34:50|86782|86732|86782.7|86732.7|86784.4|86734.4|86781.2|86731.2|15
1627000500000|2021-07-23 00:35:00|86782.6|86732.6|86783.5|86733.5|86785.8|86735.8|86782.5|86732.5|22
1627000510000|2021-07-23 00:35:10|86783.4|86733.4|86786.4|86736.4|86789.7|86739.7|86783.4|86733.4|18
1627000520000|2021-07-23 00:35:20|86788.9|86738.9|86784|86734|86789.7|86739.7|86783.6|86733.6|21
1627000530000|2021-07-23 00:35:30|86786.7|86736.7|86787.5|86737.5|86788.2|86738.2|86785.3|86735.3|29
1627000540000|2021-07-23 00:35:40|86789|86739|86784.7|86734.7|86789|86739|86784.7|86734.7|17
1627000550000|2021-07-23 00:35:50|86786|86736|86791.1|86741.1|86791.1|86741.1|86784.7|86734.7|21
1627000560000|2021-07-23 00:36:00|86787.3|86737.3|86794.3|86744.3|86805.3|86755.3|86785|86735|36
1627000570000|2021-07-23 00:36:10|86774.7|86724.7|86792.5|86742.5|86812.5|86751.8|86749.7|86683.5|75
1627000580000|2021-07-23 00:36:20|86792.7|86742.7|86796.5|86746.5|86809.2|86759.2|86791.5|86741.5|58
1627000590000|2021-07-23 00:36:30|86797.2|86747.2|86794|86744|86804.9|86754.9|86789.4|86739.4|49
1627000600000|2021-07-23 00:36:40|86794.3|86744.3|86803.6|86753.6|86805|86755|86792.3|86742.3|23
1627000610000|2021-07-23 00:36:50|86803.7|86753.7|86802.3|86752.3|86803.7|86753.7|86790.2|86740.2|41
1627000620000|2021-07-23 00:37:00|86803.7|86753.7|86795|86745|86803.7|86753.7|86788.5|86738.5|52
1627000630000|2021-07-23 00:37:10|86796.1|86746.1|86797.9|86747.9|86798.2|86748.2|86794.3|86744.3|21
1627000640000|2021-07-23 00:37:20|86792.6|86742.6|86797.2|86747.2|86798|86748|86781.2|86731.2|54
1627000650000|2021-07-23 00:37:30|86795|86745|86793.6|86743.6|86796.8|86746.8|86793.2|86743.2|15
1627000660000|2021-07-23 00:37:40|86794|86744|86791.8|86741.8|86797.4|86747.4|86787.9|86737.9|21
1627000670000|2021-07-23 00:37:50|86791.6|86741.6|86791.9|86741.9|86796.3|86746.3|86791.6|86741.6|12
1627000680000|2021-07-23 00:38:00|86792|86742|86793.9|86743.9|86793.9|86743.9|86790.4|86740.4|16
1627000690000|2021-07-23 00:38:10|86792.5|86742.5|86793.4|86743.4|86793.4|86743.4|86789.1|86739.1|9
1627000700000|2021-07-23 00:38:20|86792.4|86742.4|86786.5|86736.5|86794.5|86744.5|86784.2|86734.2|32
1627000710000|2021-07-23 00:38:30|86782.9|86732.9|86794|86744|86796.6|86745.5|86782.7|86723.7|71
1627000720000|2021-07-23 00:38:40|86790.6|86740.6|86791.3|86741.3|86791.9|86741.9|86789.5|86739.5|11
1627000730000|2021-07-23 00:38:50|86791.6|86741.6|86793.1|86743.1|86794.1|86744.1|86787.5|86737.5|16
1627000740000|2021-07-23 00:39:00|86793|86743|86795.9|86745.9|86797.6|86747.6|86793|86743|16
1627000750000|2021-07-23 00:39:10|86796.6|86746.6|86794.5|86744.5|86796.6|86746.6|86793|86743|21
1627000760000|2021-07-23 00:39:20|86792.9|86742.9|86797.6|86747.6|86797.6|86747.6|86792.7|86742.7|21
1627000770000|2021-07-23 00:39:30|86796.8|86746.8|86798.5|86748.5|86799.1|86749.1|86795.9|86745.9|14
1627000780000|2021-07-23 00:39:40|86797.7|86747.7|86798.2|86748.2|86798.2|86748.2|86796.4|86746.4|12
1627000790000|2021-07-23 00:39:50|86797.3|86747.3|86797.8|86747.8|86799.1|86749.1|86794.8|86744.8|15
1627000800000|2021-07-23 00:40:00|86797.2|86747.2|86796.1|86746.1|86798|86748|86789.3|86739.3|36
1627000810000|2021-07-23 00:40:10|86796.2|86746.2|86802.7|86752.7|86806.3|86756.3|86791.3|86741.3|31
1627000820000|2021-07-23 00:40:20|86803.5|86753.5|86802|86752|86804.9|86754.9|86801.2|86751.2|17
1627000830000|2021-07-23 00:40:30|86802.5|86752.5|86803|86753|86803|86753|86798.7|86748.7|26
1627000840000|2021-07-23 00:40:40|86803.9|86753.9|86802.9|86752.9|86805.2|86755.2|86801.6|86751.6|20
1627000850000|2021-07-23 00:40:50|86801.2|86751.2|86800.4|86750.4|86802.8|86752.8|86800.4|86750.4|11
1627000860000|2021-07-23 00:41:00|86802.6|86752.6|86803.5|86753.5|86804.5|86754.5|86801.5|86751.5|21
1627000870000|2021-07-23 00:41:10|86803.6|86753.6|86800.2|86750.2|86804.1|86754.1|86791.3|86741.3|29
1627000880000|2021-07-23 00:41:20|86799.5|86749.5|86802.6|86752.6|86804.3|86754.3|86798.8|86748.8|12
1627000890000|2021-07-23 00:41:30|86799.7|86749.7|86800.9|86750.9|86801.3|86751.3|86798.8|86748.8|13
1627000900000|2021-07-23 00:41:40|86800.5|86750.5|86797.6|86747.6|86801.9|86751.9|86797.6|86747.6|14
1627000910000|2021-07-23 00:41:50|86797.9|86747.9|86799|86749|86800.3|86750.3|86797.9|86747.9|14
1627000920000|2021-07-23 00:42:00|86800.8|86750.8|86800.5|86750.5|86800.8|86750.8|86798.3|86748.3|13
1627000930000|2021-07-23 00:42:10|86800.2|86750.2|86799.3|86749.3|86800.9|86750.9|86798.3|86748.3|17
1627000940000|2021-07-23 00:42:20|86800.9|86750.9|86797.7|86747.7|86800.9|86750.9|86797.7|86747.7|14
1627000950000|2021-07-23 00:42:30|86797.1|86747.1|86798.7|86748.7|86801.5|86751.5|86796.3|86746.3|18
1627000960000|2021-07-23 00:42:40|86796.7|86746.7|86800.5|86750.5|86800.9|86750.9|86796.7|86746.7|15
1627000970000|2021-07-23 00:42:50|86801|86751|86797.6|86747.6|86801|86751|86794.6|86744.6|16
1627000980000|2021-07-23 00:43:00|86797.8|86747.8|86795.3|86745.3|86800.2|86750.2|86795.1|86745.1|13
1627000990000|2021-07-23 00:43:10|86800.8|86750.8|86796|86746|86800.8|86750.8|86796|86746|15
1627001000000|2021-07-23 00:43:20|86796.2|86746.2|86795.6|86745.6|86796.2|86746.2|86795.3|86745.3|4
1627001010000|2021-07-23 00:43:30|86796.6|86746.6|86797.3|86747.3|86801.6|86751.6|86796|86746|10
1627001020000|2021-07-23 00:43:40|86797|86747|86801|86751|86801|86751|86795.6|86745.6|8
1627001030000|2021-07-23 00:43:50|86798.5|86748.5|86796.9|86746.9|86798.5|86748.5|86795.7|86745.7|10
1627001040000|2021-07-23 00:44:00|86796.2|86746.2|86797.4|86747.4|86802.2|86752.2|86793.4|86743.4|7
1627001050000|2021-07-23 00:44:10|86797|86747|86796.2|86746.2|86800.5|86750.5|86796|86746|10
1627001060000|2021-07-23 00:44:20|86796.9|86746.9|86796.2|86746.2|86796.9|86746.9|86795.3|86745.3|13
1627001070000|2021-07-23 00:44:30|86796.4|86746.4|86798.1|86748.1|86798.7|86748.7|86795.1|86745.1|11
1627001080000|2021-07-23 00:44:40|86797.5|86747.5|86799.9|86749.9|86799.9|86749.9|86792.4|86742.4|15
1627001090000|2021-07-23 00:44:50|86798.6|86748.6|86797.1|86747.1|86799.8|86749.8|86795.1|86745.1|13
1627001100000|2021-07-23 00:45:00|86799.1|86749.1|86808.3|86758.3|86808.3|86758.3|86796.5|86746.5|32
1627001110000|2021-07-23 00:45:10|86807.2|86757.2|86792.4|86742.4|86808.7|86758.7|86786.7|86736.7|46
1627001120000|2021-07-23 00:45:20|86795.8|86745.8|86814.4|86764.4|86817.6|86767.6|86795.8|86745.8|60
1627001130000|2021-07-23 00:45:30|86814.3|86764.3|86808.1|86758.1|86816.5|86766.5|86801.2|86751.2|61
1627001140000|2021-07-23 00:45:40|86806.6|86756.6|86801.5|86751.5|86808.9|86758.9|86801.5|86751.5|39
1627001150000|2021-07-23 00:45:50|86802.5|86752.5|86806.3|86756.3|86807.1|86757.1|86800.5|86750.5|14
1627001160000|2021-07-23 00:46:00|86805.4|86755.4|86798.8|86748.8|86805.4|86755.4|86791.9|86741.9|38
1627001170000|2021-07-23 00:46:10|86797.9|86747.9|86801.9|86751.9|86803.5|86753.5|86797.9|86747.9|10
1627001180000|2021-07-23 00:46:20|86802.1|86752.1|86800.4|86750.4|86803.5|86753.5|86798.8|86748.8|12
1627001190000|2021-07-23 00:46:30|86801.1|86751.1|86800.3|86750.3|86804.4|86754.4|86793.3|86743.3|38
1627001200000|2021-07-23 00:46:40|86800.6|86750.6|86801.8|86751.8|86801.8|86751.8|86798.4|86748.4|11
1627001210000|2021-07-23 00:46:50|86801.5|86751.5|86800.9|86750.9|86802.2|86752.2|86800.4|86750.4|14
1627001220000|2021-07-23 00:47:00|86802.9|86752.9|86801|86751|86803|86753|86798.7|86748.7|25
1627001230000|2021-07-23 00:47:10|86804.3|86754.3|86799.2|86749.2|86804.9|86754.9|86799.2|86749.2|19
1627001240000|2021-07-23 00:47:20|86798.7|86748.7|86800.6|86750.6|86800.6|86750.6|86797.9|86747.9|13
1627001250000|2021-07-23 00:47:30|86799|86749|86800.1|86750.1|86800.6|86750.6|86798.9|86748.9|11
1627001260000|2021-07-23 00:47:40|86799.5|86749.5|86791.6|86741.6|86800.6|86750.6|86786.8|86736.8|30
1627001270000|2021-07-23 00:47:50|86790.2|86740.2|86789.1|86739.1|86791.1|86741.1|86787.6|86737.6|19
1627001280000|2021-07-23 00:48:00|86787.8|86737.8|86785.5|86735.5|86788.7|86738.7|86785.5|86735.5|11
1627001290000|2021-07-23 00:48:10|86785.9|86735.9|86786.3|86736.3|86787.6|86737.6|86785.9|86735.9|9
1627001300000|2021-07-23 00:48:20|86786.1|86736.1|86790.5|86740.5|86791.9|86741.9|86785.7|86735.7|14
1627001310000|2021-07-23 00:48:30|86792.2|86742.2|86785.8|86735.8|86792.2|86742.2|86785.8|86735.8|6
1627001320000|2021-07-23 00:48:40|86789.7|86739.7|86787.3|86737.3|86789.7|86739.7|86786.9|86736.9|16
1627001330000|2021-07-23 00:48:50|86788.2|86738.2|86788.6|86738.6|86790.4|86740.4|86786.3|86736.3|13
1627001340000|2021-07-23 00:49:00|86787.4|86737.4|86786|86736|86787.4|86737.4|86783.6|86733.6|13
1627001350000|2021-07-23 00:49:10|86786.5|86736.5|86784.5|86734.5|86788|86738|86783.7|86733.7|23
1627001360000|2021-07-23 00:49:20|86784.7|86734.7|86784.8|86734.8|86787.8|86737.8|86781.5|86731.5|13
1627001370000|2021-07-23 00:49:30|86784.1|86734.1|86784.7|86734.7|86784.9|86734.9|86782.6|86732.6|16
1627001380000|2021-07-23 00:49:40|86784|86734|86780.1|86730.1|86785.9|86735.9|86780.1|86730.1|32
1627001390000|2021-07-23 00:49:50|86779.6|86729.6|86779.2|86729.2|86781.9|86731.9|86778.8|86728.8|22
1627001400000|2021-07-23 00:50:00|86780.7|86730.7|86778.7|86728.7|86781.2|86731.2|86778.4|86728.4|11
1627001410000|2021-07-23 00:50:10|86779.7|86729.7|86781|86731|86782.3|86732.3|86778.6|86728.6|26
1627001420000|2021-07-23 00:50:20|86779.3|86729.3|86781.4|86731.4|86782.3|86732.3|86779.3|86729.3|14
1627001430000|2021-07-23 00:50:30|86780.9|86730.9|86783.3|86733.3|86783.7|86733.7|86780.3|86730.3|17
1627001440000|2021-07-23 00:50:40|86782.8|86732.8|86779.2|86729.2|86782.8|86732.8|86777.4|86727.4|10
1627001450000|2021-07-23 00:50:50|86779.3|86729.3|86778.4|86728.4|86782.7|86732.7|86778.4|86728.4|24
1627001460000|2021-07-23 00:51:00|86778.7|86728.7|86779.5|86729.5|86780.5|86730.5|86776.5|86726.5|26
1627001470000|2021-07-23 00:51:10|86779.9|86729.9|86777|86727|86780.9|86730.9|86777|86727|23
1627001480000|2021-07-23 00:51:20|86777.4|86727.4|86778.2|86728.2|86779.9|86729.9|86777.2|86727.2|11
1627001490000|2021-07-23 00:51:30|86780.7|86730.7|86781.9|86731.9|86781.9|86731.9|86779.9|86729.9|7
1627001500000|2021-07-23 00:51:40|86781.6|86731.6|86782.8|86732.8|86783|86733|86777|86727|26
1627001510000|2021-07-23 00:51:50|86781.6|86731.6|86779.8|86729.8|86784.7|86734.7|86777.8|86727.8|7
1627001520000|2021-07-23 00:52:00|86780.1|86730.1|86780.2|86730.2|86783.8|86733.8|86778.2|86728.2|27
1627001530000|2021-07-23 00:52:10|86779.7|86729.7|86779.3|86729.3|86780.3|86730.3|86779.1|86729.1|12
1627001540000|2021-07-23 00:52:20|86778.7|86728.7|86776.7|86726.7|86778.8|86728.8|86776.7|86726.7|8
1627001550000|2021-07-23 00:52:30|86776.6|86726.6|86778.7|86728.7|86779.9|86729.9|86776.6|86726.6|9
1627001560000|2021-07-23 00:52:40|86780.1|86730.1|86781.1|86731.1|86783.9|86733.9|86779.9|86729.9|16
1627001570000|2021-07-23 00:52:50|86779.3|86729.3|86792.4|86742.4|86818.5|86747.6|86779.3|86729.3|48
1627001580000|2021-07-23 00:53:00|86792.2|86742.2|86794.5|86744.5|86799|86749|86791.4|86741.4|46
1627001590000|2021-07-23 00:53:10|86795.8|86745.8|86799.6|86749.6|86804.3|86754.3|86793.2|86743.2|27
1627001600000|2021-07-23 00:53:20|86800.4|86750.4|86794.7|86744.7|86800.4|86750.4|86794.3|86744.3|25
1627001610000|2021-07-23 00:53:30|86794.1|86744.1|86792.8|86742.8|86795.5|86745.5|86792.3|86742.3|55
1627001620000|2021-07-23 00:53:40|86793.4|86743.4|86793.9|86743.9|86795.3|86745.3|86791.9|86741.9|58
1627001630000|2021-07-23 00:53:50|86796.6|86746.6|86796.2|86746.2|86797|86747|86795.6|86745.6|11
1627001640000|2021-07-23 00:54:00|86799.2|86749.2|86797.6|86747.6|86800|86750|86793.6|86743.6|51
1627001650000|2021-07-23 00:54:10|86797.8|86747.8|86798.8|86748.8|86798.8|86748.8|86789.5|86739.5|31
1627001660000|2021-07-23 00:54:20|86798.3|86748.3|86794.9|86744.9|86799.9|86749.9|86793|86743|55
1627001670000|2021-07-23 00:54:30|86795.5|86745.5|86795.1|86745.1|86797|86747|86793.1|86743.1|54
1627001680000|2021-07-23 00:54:40|86794.1|86744.1|86793.4|86743.4|86794.2|86744.2|86793.1|86743.1|11
1627001690000|2021-07-23 00:54:50|86793.9|86743.9|86791|86741|86794.9|86744.9|86791|86741|25
1627001700000|2021-07-23 00:55:00|86790.7|86740.7|86803|86753|86803|86753|86790.7|86740.7|37
1627001710000|2021-07-23 00:55:10|86803.4|86753.4|86801.4|86751.4|86811|86754.4|86795.4|86737.3|44
1627001720000|2021-07-23 00:55:20|86801|86751|86797.3|86747.3|86805.7|86755.7|86796|86746|43
1627001730000|2021-07-23 00:55:30|86799.5|86749.5|86800.8|86750.8|86806.3|86756.3|86795.6|86745.6|51
1627001740000|2021-07-23 00:55:40|86801.5|86751.5|86805|86755|86807|86757|86798.5|86748.5|26
1627001750000|2021-07-23 00:55:50|86803.2|86753.2|86808.4|86758.4|86808.4|86758.4|86803|86753|18
1627001760000|2021-07-23 00:56:00|86807.8|86757.8|86805.8|86755.8|86807.8|86757.8|86805.8|86755.8|11
1627001770000|2021-07-23 00:56:10|86804.8|86754.8|86802.4|86752.4|86805.4|86755.4|86796.7|86746.7|47
1627001780000|2021-07-23 00:56:20|86806.1|86756.1|86802.4|86752.4|86806.1|86756.1|86798.9|86748.9|40
1627001790000|2021-07-23 00:56:30|86800.8|86750.8|86797.7|86747.7|86800.8|86750.8|86797.1|86747.1|15
1627001800000|2021-07-23 00:56:40|86801.6|86751.6|86797.9|86747.9|86801.6|86751.6|86797.9|86747.9|16
1627001810000|2021-07-23 00:56:50|86798.1|86748.1|86799.3|86749.3|86800.8|86750.8|86796.3|86746.3|8
1627001820000|2021-07-23 00:57:00|86797|86747|86807.1|86757.1|86809.8|86759.8|86797|86747|37
1627001830000|2021-07-23 00:57:10|86812.1|86762.1|86810.4|86760.4|86812.1|86762.1|86797.3|86747.3|37
1627001840000|2021-07-23 00:57:20|86808.5|86758.5|86815.2|86765.2|86817.1|86767.1|86797.6|86747.6|46
1627001850000|2021-07-23 00:57:30|86816.4|86766.4|86803.4|86753.4|86817|86767|86799.5|86749.5|40
1627001860000|2021-07-23 00:57:40|86805|86755|86807.6|86757.6|86817|86767|86805|86755|44
1627001870000|2021-07-23 00:57:50|86808|86758|86806.3|86756.3|86816.2|86766.2|86804.2|86754.2|37
1627001880000|2021-07-23 00:58:00|86808.2|86758.2|86806.7|86756.7|86808.2|86758.2|86805|86755|31
1627001890000|2021-07-23 00:58:10|86805.6|86755.6|86804|86754|86805.6|86755.6|86803.2|86753.2|11
1627001900000|2021-07-23 00:58:20|86803.4|86753.4|86800.9|86750.9|86804|86754|86798.5|86748.5|20
1627001910000|2021-07-23 00:58:30|86801.3|86751.3|86801|86751|86803|86753|86798.3|86748.3|21
1627001920000|2021-07-23 00:58:40|86800|86750|86798|86748|86802.6|86752.6|86797|86747|21
1627001930000|2021-07-23 00:58:50|86797.1|86747.1|86799.8|86749.8|86802.2|86752.2|86796.5|86746.5|24
1627001940000|2021-07-23 00:59:00|86801.4|86751.4|86797.9|86747.9|86801.4|86751.4|86797.8|86747.8|14
1627001950000|2021-07-23 00:59:10|86796.7|86746.7|86799.2|86749.2|86799.8|86749.8|86795.4|86745.4|14
1627001960000|2021-07-23 00:59:20|86797.9|86747.9|86800.6|86750.6|86807.5|86757.5|86797.9|86747.9|17
1627001970000|2021-07-23 00:59:30|86803|86753|86799.9|86749.9|86803|86753|86795.6|86745.6|23
1627001980000|2021-07-23 00:59:40|86799.6|86749.6|86798.9|86748.9|86802.8|86752.8|86797.8|86747.8|18
1627001990000|2021-07-23 00:59:50|86800.4|86750.4|86795.4|86745.4|86800.4|86750.4|86795.4|86745.4|11
1627002000000|2021-07-23 01:00:00|86798.6|86748.6|86796.8|86746.8|86798.6|86748.6|86793.5|86743.5|37
1627002010000|2021-07-23 01:00:10|86796.9|86746.9|86796|86746|86797.9|86747.9|86796|86746|19
1627002020000|2021-07-23 01:00:20|86796.6|86746.6|86792.6|86742.6|86797.1|86747.1|86792.6|86742.6|31
1627002030000|2021-07-23 01:00:30|86793.6|86743.6|86794.4|86744.4|86795.4|86745.4|86791|86741|21
1627002040000|2021-07-23 01:00:40|86795.7|86745.7|86794|86744|86795.8|86745.8|86792.7|86742.7|30
1627002050000|2021-07-23 01:00:50|86793.7|86743.7|86793.9|86743.9|86795.3|86745.3|86790.4|86740.4|14
1627002060000|2021-07-23 01:01:00|86795.5|86745.5|86796.6|86746.6|86801.5|86751.5|86791.7|86741.7|21
1627002070000|2021-07-23 01:01:10|86795.8|86745.8|86790.2|86740.2|86795.8|86745.8|86787.7|86737.7|33
1627002080000|2021-07-23 01:01:20|86791.6|86741.6|86788.1|86738.1|86791.6|86741.6|86788.1|86738.1|35
1627002090000|2021-07-23 01:01:30|86787.5|86737.5|86788.1|86738.1|86790.3|86740.3|86783.3|86733.3|70
1627002100000|2021-07-23 01:01:40|86787.4|86737.4|86788.7|86738.7|86791.9|86741.9|86786.9|86736.9|40
1627002110000|2021-07-23 01:01:50|86789.9|86739.9|86789|86739|86791|86741|86787.6|86737.6|34
1627002120000|2021-07-23 01:02:00|86789.3|86739.3|86786|86736|86789.3|86739.3|86784.9|86734.9|37
1627002130000|2021-07-23 01:02:10|86784.1|86734.1|86784|86734|86787.2|86737.2|86783.9|86733.9|48
1627002140000|2021-07-23 01:02:20|86784.4|86734.4|86781.9|86731.9|86786.2|86736.2|86781.6|86731.6|41
1627002150000|2021-07-23 01:02:30|86772.7|86722.7|86787.5|86737.5|86789.3|86739.3|86772.7|86722.7|58
1627002160000|2021-07-23 01:02:40|86786.6|86736.6|86785.2|86735.2|86790.8|86740.8|86785.2|86735.2|43
1627002170000|2021-07-23 01:02:50|86786.4|86736.4|86786.6|86736.6|86790.9|86740.9|86784.2|86734.2|32
1627002180000|2021-07-23 01:03:00|86784.5|86734.5|86791.9|86741.9|86791.9|86741.9|86783.9|86733.9|47
1627002190000|2021-07-23 01:03:10|86792|86742|86794.6|86744.6|86810.9|86760.9|86789.7|86739.7|61
1627002200000|2021-07-23 01:03:20|86791|86741|86803|86753|86808.5|86758.5|86788.4|86738.4|61
1627002210000|2021-07-23 01:03:30|86801.6|86751.6|86806.2|86756.2|86808|86758|86801.4|86751.4|33
1627002220000|2021-07-23 01:03:40|86805.3|86755.3|86804.9|86754.9|86807.7|86757.7|86802.5|86752.5|33
1627002230000|2021-07-23 01:03:50|86805.1|86755.1|86790.5|86740.5|86805.1|86755.1|86786|86736|36
1627002240000|2021-07-23 01:04:00|86791.2|86741.2|86790.7|86740.7|86791.6|86741.6|86788.1|86738.1|28
1627002250000|2021-07-23 01:04:10|86790.8|86740.8|86792.3|86742.3|86792.4|86742.4|86790.8|86740.8|10
1627002260000|2021-07-23 01:04:20|86792|86742|86789.9|86739.9|86792.5|86742.5|86789.5|86739.5|12
1627002270000|2021-07-23 01:04:30|86790.3|86740.3|86786.1|86736.1|86790.3|86740.3|86785.4|86735.4|30
1627002280000|2021-07-23 01:04:40|86785.9|86735.9|86784.8|86734.8|86786.6|86736.6|86784.3|86734.3|18
1627002290000|2021-07-23 01:04:50|86785|86735|86785.3|86735.3|86785.5|86735.5|86784.7|86734.7|16
1627002300000|2021-07-23 01:05:00|86785|86735|86785|86735|86786.7|86736.7|86783.7|86733.7|33
1627002310000|2021-07-23 01:05:10|86784.7|86734.7|86784.6|86734.6|86785.5|86735.5|86783.9|86733.9|7
1627002320000|2021-07-23 01:05:20|86784.5|86734.5|86785.5|86735.5|86786.4|86736.4|86784.5|86734.5|24
1627002330000|2021-07-23 01:05:30|86785.4|86735.4|86788.1|86738.1|86789.1|86739.1|86784.3|86734.3|27
1627002340000|2021-07-23 01:05:40|86788.2|86738.2|86787.1|86737.1|86789.6|86739.6|86786.7|86736.7|17
1627002350000|2021-07-23 01:05:50|86786.9|86736.9|86783.7|86733.7|86786.9|86736.9|86783.7|86733.7|21
1627002360000|2021-07-23 01:06:00|86784.1|86734.1|86783.4|86733.4|86784.1|86734.1|86782.9|86732.9|14
1627002370000|2021-07-23 01:06:10|86783.3|86733.3|86784.7|86734.7|86785.8|86735.8|86781.3|86731.3|29
1627002380000|2021-07-23 01:06:20|86785.4|86735.4|86782|86732|86785.4|86735.4|86781.4|86731.4|21
1627002390000|2021-07-23 01:06:30|86781.6|86731.6|86781.4|86731.4|86781.6|86731.6|86781|86731|10
1627002400000|2021-07-23 01:06:40|86781|86731|86781.5|86731.5|86782.1|86732.1|86781|86731|13
1627002410000|2021-07-23 01:06:50|86782.4|86732.4|86783.1|86733.1|86783.1|86733.1|86780.2|86730.2|14
1627002420000|2021-07-23 01:07:00|86782.6|86732.6|86783.1|86733.1|86783.7|86733.7|86781.7|86731.7|23
1627002430000|2021-07-23 01:07:10|86782.6|86732.6|86780.5|86730.5|86783.5|86733.5|86775.5|86725.5|32
1627002440000|2021-07-23 01:07:20|86780.3|86730.3|86780.9|86730.9|86780.9|86730.9|86777.7|86727.7|27
1627002450000|2021-07-23 01:07:30|86780.2|86730.2|86778.6|86728.6|86781.1|86731.1|86778.6|86728.6|21
1627002460000|2021-07-23 01:07:40|86779|86729|86779.9|86729.9|86779.9|86729.9|86777.8|86727.8|17
1627002470000|2021-07-23 01:07:50|86780.2|86730.2|86776.7|86726.7|86780.8|86730.8|86776.3|86726.3|24
1627002480000|2021-07-23 01:08:00|86776.5|86726.5|86778.3|86728.3|86779.9|86729.9|86776.5|86726.5|15
1627002490000|2021-07-23 01:08:10|86779|86729|86779.1|86729.1|86780.7|86730.7|86776.8|86726.8|27
1627002500000|2021-07-23 01:08:20|86779.8|86729.8|86783|86733|86783|86733|86778.5|86728.5|20
1627002510000|2021-07-23 01:08:30|86783.2|86733.2|86783.3|86733.3|86785.1|86735.1|86781.3|86731.3|19
1627002520000|2021-07-23 01:08:40|86783.6|86733.6|86786.2|86736.2|86787.3|86737.3|86780.9|86730.9|44
1627002530000|2021-07-23 01:08:50|86785.3|86735.3|86781.7|86731.7|86786.4|86736.4|86780.3|86730.3|20
1627002540000|2021-07-23 01:09:00|86782|86732|86783|86733|86785.1|86735.1|86781.4|86731.4|30
1627002550000|2021-07-23 01:09:10|86782.4|86732.4|86780|86730|86784.1|86734.1|86779.6|86729.6|23
1627002560000|2021-07-23 01:09:20|86780.9|86730.9|86780.7|86730.7|86782.5|86732.5|86780.4|86730.4|11
1627002570000|2021-07-23 01:09:30|86780.5|86730.5|86779.1|86729.1|86783.6|86733.6|86776.5|86726.5|31
1627002580000|2021-07-23 01:09:40|86779|86729|86780.7|86730.7|86781.8|86731.8|86777.5|86727.5|21
1627002590000|2021-07-23 01:09:50|86781.3|86731.3|86777.9|86727.9|86781.4|86731.4|86777.8|86727.8|18
1627002600000|2021-07-23 01:10:00|86778.1|86728.1|86779.1|86729.1|86780|86730|86777.9|86727.9|22
1627002610000|2021-07-23 01:10:10|86777.9|86727.9|86776.6|86726.6|86779.3|86729.3|86776.4|86726.4|10
1627002620000|2021-07-23 01:10:20|86776.4|86726.4|86791.1|86741.1|86791.2|86741.2|86776.3|86726.3|46
1627002630000|2021-07-23 01:10:30|86785.4|86735.4|86780.5|86730.5|86786.7|86736.7|86778.5|86728.5|60
1627002640000|2021-07-23 01:10:40|86781.3|86731.3|86775.5|86725.5|86782.8|86732.8|86774.7|86724.7|36
1627002650000|2021-07-23 01:10:50|86775.1|86725.1|86775.7|86725.7|86775.7|86725.7|86773.8|86723.8|12
1627002660000|2021-07-23 01:11:00|86775.6|86725.6|86776.9|86726.9|86776.9|86726.9|86775.3|86725.3|7
1627002670000|2021-07-23 01:11:10|86776.1|86726.1|86774.8|86724.8|86776.2|86726.2|86774.3|86724.3|21
1627002680000|2021-07-23 01:11:20|86774.3|86724.3|86777.1|86727.1|86779|86729|86774.3|86724.3|14
1627002690000|2021-07-23 01:11:30|86777|86727|86775.4|86725.4|86777.4|86727.4|86775.4|86725.4|7
1627002700000|2021-07-23 01:11:40|86774.4|86724.4|86774.7|86724.7|86775.7|86725.7|86774.4|86724.4|10
1627002710000|2021-07-23 01:11:50|86775.6|86725.6|86775.4|86725.4|86775.6|86725.6|86775.3|86725.3|4
1627002720000|2021-07-23 01:12:00|86775.5|86725.5|86775.6|86725.6|86775.8|86725.8|86774.4|86724.4|15
1627002730000|2021-07-23 01:12:10|86775.7|86725.7|86779.8|86729.8|86780|86730|86775.5|86725.5|9
1627002740000|2021-07-23 01:12:20|86777.4|86727.4|86778.2|86728.2|86778.6|86728.6|86777.3|86727.3|6
1627002750000|2021-07-23 01:12:30|86778.1|86728.1|86775|86725|86778.1|86728.1|86774.6|86724.6|10
1627002760000|2021-07-23 01:12:40|86774.8|86724.8|86775.5|86725.5|86775.8|86725.8|86774.8|86724.8|6
1627002770000|2021-07-23 01:12:50|86775.3|86725.3|86775.2|86725.2|86775.6|86725.6|86774.2|86724.2|11
1627002780000|2021-07-23 01:13:00|86774.9|86724.9|86774.5|86724.5|86775.5|86725.5|86774|86724|10
1627002790000|2021-07-23 01:13:10|86774.7|86724.7|86775.6|86725.6|86776.7|86726.7|86774.7|86724.7|13
1627002800000|2021-07-23 01:13:20|86775.5|86725.5|86774.9|86724.9|86776.1|86726.1|86774.6|86724.6|17
1627002810000|2021-07-23 01:13:30|86774.1|86724.1|86775.4|86725.4|86776.8|86726.8|86773.9|86723.9|16
1627002820000|2021-07-23 01:13:40|86775.5|86725.5|86776.1|86726.1|86776.1|86726.1|86775.3|86725.3|8
1627002830000|2021-07-23 01:13:50|86775.8|86725.8|86776.3|86726.3|86776.5|86726.5|86775.8|86725.8|10
1627002840000|2021-07-23 01:14:00|86775.5|86725.5|86773.8|86723.8|86776.4|86726.4|86773.8|86723.8|15
1627002850000|2021-07-23 01:14:10|86774.1|86724.1|86776.5|86726.5|86777|86727|86773.1|86723.1|30
1627002860000|2021-07-23 01:14:20|86776.9|86726.9|86777.7|86727.7|86777.9|86727.9|86776.2|86726.2|28
1627002870000|2021-07-23 01:14:30|86778.2|86728.2|86776.2|86726.2|86778.9|86728.9|86776.1|86726.1|28
1627002880000|2021-07-23 01:14:40|86776.3|86726.3|86775.6|86725.6|86777|86727|86775.1|86725.1|18
1627002890000|2021-07-23 01:14:50|86775.5|86725.5|86777|86727|86777|86727|86775.5|86725.5|15
1627002900000|2021-07-23 01:15:00|86776.9|86726.9|86779|86729|86779.8|86729.8|86776.9|86726.9|18
1627002910000|2021-07-23 01:15:10|86779.2|86729.2|86780.1|86730.1|86780.1|86730.1|86778.8|86728.8|7
1627002920000|2021-07-23 01:15:20|86780.3|86730.3|86783|86733|86783.5|86733.5|86780.3|86730.3|17
1627002930000|2021-07-23 01:15:30|86782.7|86732.7|86782.5|86732.5|86783.9|86733.9|86782.5|86732.5|15
1627002940000|2021-07-23 01:15:40|86782.9|86732.9|86784.5|86734.5|86785.9|86735.9|86782.8|86732.8|18
1627002950000|2021-07-23 01:15:50|86784.3|86734.3|86786.7|86736.7|86786.7|86736.7|86784.3|86734.3|18
1627002960000|2021-07-23 01:16:00|86786.6|86736.6|86783.1|86733.1|86788.3|86738.3|86782.4|86732.4|34
1627002970000|2021-07-23 01:16:10|86783|86733|86781.5|86731.5|86785.4|86735.4|86781.5|86731.5|24
1627002980000|2021-07-23 01:16:20|86781.4|86731.4|86781.3|86731.3|86781.7|86731.7|86780.7|86730.7|16
1627002990000|2021-07-23 01:16:30|86781.5|86731.5|86780.3|86730.3|86782|86732|86779.9|86729.9|18
1627003000000|2021-07-23 01:16:40|86780.6|86730.6|86782.3|86732.3|86782.3|86732.3|86780.2|86730.2|12
1627003010000|2021-07-23 01:16:50|86782.4|86732.4|86783.1|86733.1|86783.6|86733.6|86781.7|86731.7|22
1627003020000|2021-07-23 01:17:00|86782.8|86732.8|86782.6|86732.6|86783.2|86733.2|86781.6|86731.6|14
1627003030000|2021-07-23 01:17:10|86782.5|86732.5|86782.1|86732.1|86782.5|86732.5|86781.1|86731.1|17
1627003040000|2021-07-23 01:17:20|86781.1|86731.1|86777|86727|86781.1|86731.1|86776.4|86726.4|20
1627003050000|2021-07-23 01:17:30|86776.8|86726.8|86776.4|86726.4|86777.5|86727.5|86775.6|86725.6|14
1627003060000|2021-07-23 01:17:40|86776.3|86726.3|86775.3|86725.3|86777.8|86727.8|86773.9|86723.9|20
1627003070000|2021-07-23 01:17:50|86775.7|86725.7|86776.4|86726.4|86777.1|86727.1|86775.2|86725.2|18
1627003080000|2021-07-23 01:18:00|86776.2|86726.2|86774.4|86724.4|86776.2|86726.2|86774.4|86724.4|12
1627003090000|2021-07-23 01:18:10|86774.3|86724.3|86774.5|86724.5|86776.2|86726.2|86774.3|86724.3|11
1627003100000|2021-07-23 01:18:20|86774.9|86724.9|86774.9|86724.9|86775.1|86725.1|86774.5|86724.5|10
1627003110000|2021-07-23 01:18:30|86774.1|86724.1|86772.8|86722.8|86774.5|86724.5|86771.6|86721.6|23
1627003120000|2021-07-23 01:18:40|86772.3|86722.3|86771.9|86721.9|86772.6|86722.6|86770.7|86720.7|22
1627003130000|2021-07-23 01:18:50|86772.1|86722.1|86771.5|86721.5|86772.3|86722.3|86771|86721|10
1627003140000|2021-07-23 01:19:00|86771.3|86721.3|86771.7|86721.7|86772.3|86722.3|86771.1|86721.1|11
1627003150000|2021-07-23 01:19:10|86771.8|86721.8|86778.3|86728.3|86778.3|86728.3|86771.4|86721.4|14
1627003160000|2021-07-23 01:19:20|86777.5|86727.5|86773.6|86723.6|86777.6|86727.6|86772.8|86722.8|16
1627003170000|2021-07-23 01:19:30|86772.9|86722.9|86774.4|86724.4|86774.8|86724.8|86772.9|86722.9|15
1627003180000|2021-07-23 01:19:40|86774.1|86724.1|86772.7|86722.7|86774.4|86724.4|86772.7|86722.7|14
1627003190000|2021-07-23 01:19:50|86772.1|86722.1|86770.4|86720.4|86774.1|86724.1|86770.4|86720.4|20
1627003200000|2021-07-23 01:20:00|86770.9|86720.9|86771.2|86721.2|86772.1|86722.1|86769.5|86719.5|30
1627003210000|2021-07-23 01:20:10|86771.1|86721.1|86769.4|86719.4|86771.2|86721.2|86769.4|86719.4|7
1627003220000|2021-07-23 01:20:20|86769.7|86719.7|86772.6|86722.6|86772.8|86722.8|86769.7|86719.7|21
1627003230000|2021-07-23 01:20:30|86772.7|86722.7|86770.7|86720.7|86775.1|86725.1|86769.8|86719.8|20
1627003240000|2021-07-23 01:20:40|86771.3|86721.3|86770.6|86720.6|86771.9|86721.9|86768.8|86718.8|16
1627003250000|2021-07-23 01:20:50|86770.5|86720.5|86770.5|86720.5|86771.1|86721.1|86769.3|86719.3|13
1627003260000|2021-07-23 01:21:00|86770.8|86720.8|86769.4|86719.4|86770.8|86720.8|86768.3|86718.3|24
1627003270000|2021-07-23 01:21:10|86769.1|86719.1|86767.9|86717.9|86769.1|86719.1|86765.7|86715.7|15
1627003280000|2021-07-23 01:21:20|86767.8|86717.8|86769.7|86719.7|86770|86720|86766.8|86716.8|14
1627003290000|2021-07-23 01:21:30|86769.4|86719.4|86770.7|86720.7|86770.7|86720.7|86768.6|86718.6|14
1627003300000|2021-07-23 01:21:40|86770.4|86720.4|86770.7|86720.7|86770.9|86720.9|86769.8|86719.8|9
1627003310000|2021-07-23 01:21:50|86769.7|86719.7|86770.2|86720.2|86770.7|86720.7|86769.7|86719.7|10
1627003320000|2021-07-23 01:22:00|86770.3|86720.3|86771.2|86721.2|86771.5|86721.5|86770.1|86720.1|14
1627003330000|2021-07-23 01:22:10|86770.7|86720.7|86770.7|86720.7|86771.2|86721.2|86770.1|86720.1|7
1627003340000|2021-07-23 01:22:20|86770.5|86720.5|86770.7|86720.7|86770.9|86720.9|86770.3|86720.3|6
1627003350000|2021-07-23 01:22:30|86770.8|86720.8|86773.8|86723.8|86774.3|86724.3|86770.6|86720.6|13
1627003360000|2021-07-23 01:22:40|86773.7|86723.7|86773.6|86723.6|86773.8|86723.8|86773.2|86723.2|6
1627003370000|2021-07-23 01:22:50|86774|86724|86775.4|86725.4|86775.8|86725.8|86774|86724|7
1627003380000|2021-07-23 01:23:00|86775.7|86725.7|86774.6|86724.6|86776.1|86726.1|86774.6|86724.6|13
1627003390000|2021-07-23 01:23:10|86775.2|86725.2|86774.6|86724.6|86775.6|86725.6|86774.2|86724.2|10
1627003400000|2021-07-23 01:23:20|86774.5|86724.5|86773.3|86723.3|86775|86725|86773.1|86723.1|13
1627003410000|2021-07-23 01:23:30|86774.1|86724.1|86774.7|86724.7|86775.5|86725.5|86774.1|86724.1|10
1627003420000|2021-07-23 01:23:40|86775.4|86725.4|86774.1|86724.1|86775.4|86725.4|86774.1|86724.1|9
1627003430000|2021-07-23 01:23:50|86774.3|86724.3|86771.5|86721.5|86774.3|86724.3|86771.5|86721.5|17
1627003440000|2021-07-23 01:24:00|86775.4|86725.4|86771.4|86721.4|86775.4|86725.4|86771.4|86721.4|21
1627003450000|2021-07-23 01:24:10|86768.5|86718.5|86777|86727|86777|86727|86768.5|86718.5|14
1627003460000|2021-07-23 01:24:20|86776.5|86726.5|86775.6|86725.6|86777.3|86727.3|86775.6|86725.6|6
1627003470000|2021-07-23 01:24:30|86775.8|86725.8|86776.3|86726.3|86776.3|86726.3|86774.8|86724.8|8
1627003480000|2021-07-23 01:24:40|86788.2|86713.8|86775.4|86725.4|86788.2|86726.2|86775.3|86713.8|8
1627003490000|2021-07-23 01:24:50|86775.5|86725.5|86776.5|86726.5|86776.5|86726.5|86774.5|86724.5|5
1627003500000|2021-07-23 01:25:00|86787.5|86714.7|86772.9|86722.9|86788.2|86726.3|86772.8|86713.2|15
1627003510000|2021-07-23 01:25:10|86773|86723|86774.6|86724.6|86774.8|86724.8|86770.2|86720.2|16
1627003520000|2021-07-23 01:25:20|86774.8|86724.8|86775.6|86725.6|86775.6|86725.6|86772.2|86722.2|4
1627003530000|2021-07-23 01:25:30|86775|86725|86775.1|86725.1|86786.4|86726|86775|86714.9|8
1627003540000|2021-07-23 01:25:40|86774.7|86724.7|86775.8|86725.8|86776.9|86726.9|86774.7|86724.7|8
1627003550000|2021-07-23 01:25:50|86787.3|86713.9|86776.4|86726.4|86787.9|86727.9|86775.5|86713.9|14
1627003560000|2021-07-23 01:26:00|86776.5|86726.5|86775.6|86725.6|86776.5|86726.5|86773.1|86723.1|11
1627003570000|2021-07-23 01:26:10|86775.2|86725.2|86774.8|86724.8|86776.8|86726.8|86773.5|86723.5|10
1627003580000|2021-07-23 01:26:20|86773.4|86723.4|86778.1|86728.1|86778.1|86728.1|86773.4|86723.4|18
1627003590000|2021-07-23 01:26:30|86777.2|86727.2|86772.1|86722.1|86777.2|86727.2|86772.1|86722.1|12
1627003600000|2021-07-23 01:26:40|86773.6|86723.6|86775.5|86725.5|86775.8|86725.8|86773.6|86723.6|7
1627003610000|2021-07-23 01:26:50|86775.1|86725.1|86776.4|86726.4|86776.6|86726.6|86774.7|86724.7|8
1627003620000|2021-07-23 01:27:00|86775.7|86725.7|86773.4|86723.4|86776.5|86726.5|86772.4|86722.4|13
1627003630000|2021-07-23 01:27:10|86774.2|86724.2|86770.7|86720.7|86774.7|86724.7|86770.7|86720.7|11
1627003640000|2021-07-23 01:27:20|86770|86720|86777.7|86727.7|86777.7|86727.7|86770|86720|15
1627003650000|2021-07-23 01:27:30|86789.4|86715.6|86772.5|86722.5|86789.4|86727.4|86772.5|86715.6|12
1627003660000|2021-07-23 01:27:40|86774.6|86724.6|86772.4|86722.4|86776.7|86726.7|86772.4|86722.4|7
1627003670000|2021-07-23 01:27:50|86773.2|86723.2|86775|86725|86775|86725|86772.5|86722.5|6
1627003680000|2021-07-23 01:28:00|86774.9|86724.9|86771.7|86721.7|86774.9|86724.9|86771.7|86721.7|5
1627003690000|2021-07-23 01:28:10|86771.8|86721.8|86774.5|86724.5|86774.8|86724.8|86771.8|86721.8|8
1627003700000|2021-07-23 01:28:20|86774.6|86724.6|86773.5|86723.5|86775.4|86725.4|86773|86723|9
1627003710000|2021-07-23 01:28:30|86773.9|86723.9|86773.6|86723.6|86774.6|86724.6|86772.6|86722.6|11
1627003720000|2021-07-23 01:28:40|86774|86724|86772.9|86722.9|86774|86724|86772.1|86722.1|9
1627003730000|2021-07-23 01:28:50|86773.3|86723.3|86772.3|86722.3|86773.3|86723.3|86772.3|86722.3|3
1627003740000|2021-07-23 01:29:00|86773.6|86723.6|86771.8|86721.8|86775.4|86725.4|86771.8|86721.8|12
1627003750000|2021-07-23 01:29:10|86772.6|86722.6|86772.6|86722.6|86773.4|86723.4|86772.4|86722.4|13
1627003760000|2021-07-23 01:29:20|86772.4|86722.4|86772.5|86722.5|86772.5|86722.5|86771.9|86721.9|4
1627003770000|2021-07-23 01:29:30|86772.4|86722.4|86772.4|86722.4|86773|86723|86771.9|86721.9|9
1627003780000|2021-07-23 01:29:40|86772.1|86722.1|86781.9|86709.3|86781.9|86722.1|86769.3|86709.3|6
1627003790000|2021-07-23 01:29:50|86770.7|86720.7|86773.4|86723.4|86787.5|86723.4|86770|86705.5|12
1627003800000|2021-07-23 01:30:00|86772.6|86722.6|86770.8|86720.8|86783.1|86722.6|86769.4|86708.4|13
1627003810000|2021-07-23 01:30:10|86770.9|86720.9|86770.2|86720.2|86771.3|86721.3|86769.8|86719.8|12
1627003820000|2021-07-23 01:30:20|86770.8|86720.8|86770.5|86720.5|86771.3|86721.3|86770.4|86720.4|6
1627003830000|2021-07-23 01:30:30|86770.2|86720.2|86770.5|86720.5|86770.6|86720.6|86769.5|86719.5|9
1627003840000|2021-07-23 01:30:40|86770.7|86720.7|86770|86720|86771.2|86721.2|86770|86720|8
1627003850000|2021-07-23 01:30:50|86770.4|86720.4|86770.5|86720.5|86772.2|86722.2|86769.6|86719.6|7
1627003860000|2021-07-23 01:31:00|86770.3|86720.3|86770.1|86720.1|86771.1|86721.1|86769.3|86719.3|7
1627003870000|2021-07-23 01:31:10|86781.4|86708.4|86769.4|86719.4|86781.4|86719.4|86768.9|86708.4|5
1627003880000|2021-07-23 01:31:20|86780.1|86708.5|86779.3|86708.8|86782.7|86710.6|86779.3|86707.6|5
1627003890000|2021-07-23 01:31:30|86782.3|86706.1|86770.6|86720.6|86782.3|86720.7|86769.5|86706.1|9
1627003900000|2021-07-23 01:31:40|86770.9|86720.9|86769.2|86719.2|86771.3|86721.3|86769.1|86719.1|13
1627003910000|2021-07-23 01:31:50|86769.4|86719.4|86769.8|86719.8|86780.8|86721.4|86768.3|86710.1|6
1627003920000|2021-07-23 01:32:00|86781.1|86707.8|86769|86719|86781.1|86720.5|86769|86707.8|8
1627003930000|2021-07-23 01:32:10|86780|86708.6|86770.1|86720.1|86780|86720.3|86769.5|86708.6|6
1627003940000|2021-07-23 01:32:20|86769.1|86719.1|86771|86721|86771|86721|86768.6|86718.6|8
1627003950000|2021-07-23 01:32:30|86770.7|86720.7|86778.9|86705.7|86781.7|86721.6|86768.6|86705.7|7
1627003960000|2021-07-23 01:32:40|86770.8|86720.8|86770.2|86720.2|86781.4|86721.6|86768.6|86707.9|7
1627003970000|2021-07-23 01:32:50|86770.1|86720.1|86770.7|86720.7|86781.4|86721.7|86770.1|86709.6|10
1627003980000|2021-07-23 01:33:00|86770.5|86720.5|86770.9|86720.9|86781.1|86721.3|86770.1|86710.1|13
1627003990000|2021-07-23 01:33:10|86770.4|86720.4|86770|86720|86781.1|86721.2|86769.3|86710.1|8
1627004000000|2021-07-23 01:33:20|86770.3|86720.3|86780.7|86709|86780.7|86721.6|86769.9|86709|7
1627004010000|2021-07-23 01:33:30|86780.9|86706.5|86783.4|86702.4|86783.4|86716.8|86766.6|86702.4|5
1627004020000|2021-07-23 01:33:40|86770.4|86720.4|86770.6|86720.6|86783.6|86721.9|86769.8|86708.4|7
1627004030000|2021-07-23 01:33:50|86781.8|86708.5|86769.7|86719.7|86781.8|86721.2|86769.4|86708.5|15
1627004040000|2021-07-23 01:34:00|86770.7|86720.7|86770.4|86720.4|86771.2|86721.2|86769.8|86719.8|12
1627004050000|2021-07-23 01:34:10|86770.3|86720.3|86770.3|86720.3|86771.2|86721.2|86770|86720|7
1627004060000|2021-07-23 01:34:20|86769.9|86719.9|86769.9|86719.9|86770|86720|86769.3|86719.3|7
1627004070000|2021-07-23 01:34:30|86770|86720|86770.6|86720.6|86780.8|86721|86769.3|86709.2|11
1627004080000|2021-07-23 01:34:40|86782.5|86708.3|86770.3|86720.3|86782.5|86720.3|86770.3|86708.3|3
1627004090000|2021-07-23 01:34:50|86769.4|86719.4|86768.1|86718.1|86769.4|86719.4|86768.1|86718.1|2
1627004100000|2021-07-23 01:35:00|86768.6|86718.6|86770.9|86720.9|86770.9|86720.9|86768.6|86718.6|6
1627004110000|2021-07-23 01:35:10|86780.7|86710.7|86768.2|86718.2|86780.7|86720.5|86768.2|86710.7|11
1627004120000|2021-07-23 01:35:20|86779.5|86708.4|86770|86720|86779.5|86720.2|86768.2|86708.4|7
1627004130000|2021-07-23 01:35:30|86781.1|86708.6|86780.5|86708.8|86781.9|86720|86768.9|86707.5|7
1627004140000|2021-07-23 01:35:40|86770.4|86720.4|86783.4|86706.9|86783.4|86720.9|86766.8|86706.9|8
1627004150000|2021-07-23 01:35:50|86780.8|86709.6|86764.1|86714.1|86785.1|86719.4|86764.1|86705|14
1627004160000|2021-07-23 01:36:00|86764.2|86714.2|86774.6|86704.3|86774.6|86714.2|86757.8|86704.3|9
1627004170000|2021-07-23 01:36:10|86762|86712|86759.4|86709.4|86762.2|86712.2|86757.4|86707.4|23
1627004180000|2021-07-23 01:36:20|86770.9|86699.4|86760.8|86710.8|86773.7|86711.2|86760.2|86698.5|13
1627004190000|2021-07-23 01:36:30|86761.4|86711.4|86761.2|86711.2|86762.1|86712.1|86760.7|86710.7|18
1627004200000|2021-07-23 01:36:40|86761.7|86711.7|86774.2|86702.9|86776.3|86712.6|86761.5|86701.2|14
1627004210000|2021-07-23 01:36:50|86763.4|86713.4|86774.8|86703.3|86776.8|86714.7|86763.4|86701.5|8
1627004220000|2021-07-23 01:37:00|86763.3|86713.3|86786.4|86713.9|86786.4|86724.8|86762.3|86712.3|27
1627004230000|2021-07-23 01:37:10|86786.3|86723.2|86776.2|86726.2|86786.3|86726.8|86773.2|86713|17
1627004240000|2021-07-23 01:37:20|86775.6|86725.6|86776.4|86726.4|86776.8|86726.8|86775.3|86725.3|14
1627004250000|2021-07-23 01:37:30|86776|86726|86773.1|86723.1|86787|86726|86772.1|86714.7|17
1627004260000|2021-07-23 01:37:40|86772.5|86722.5|86769.2|86719.2|86781|86722.5|86764.5|86710.8|30
1627004270000|2021-07-23 01:37:50|86767.8|86717.8|86771.6|86721.6|86772|86722|86767.8|86717.8|16
1627004280000|2021-07-23 01:38:00|86771.7|86721.7|86770.2|86720.2|86772.8|86722.8|86770.2|86720.2|13
1627004290000|2021-07-23 01:38:10|86770.4|86720.4|86782.2|86711.6|86782.2|86722.2|86770.4|86709.7|13
1627004300000|2021-07-23 01:38:20|86772|86722|86774.4|86724.4|86776.9|86726.9|86769.7|86719.7|18
1627004310000|2021-07-23 01:38:30|86773.8|86723.8|86771.9|86721.9|86774.5|86724.5|86771.3|86721.3|12
1627004320000|2021-07-23 01:38:40|86772.4|86722.4|86771.8|86721.8|86773.1|86723.1|86770.9|86720.9|9
1627004330000|2021-07-23 01:38:50|86771.5|86721.5|86771.3|86721.3|86772|86722|86770|86720|9
1627004340000|2021-07-23 01:39:00|86770.4|86720.4|86768.5|86718.5|86771.7|86721.7|86768.5|86718.5|9
1627004350000|2021-07-23 01:39:10|86769.3|86719.3|86775.6|86725.6|86786.6|86727.5|86769.3|86715.5|27
1627004360000|2021-07-23 01:39:20|86775.9|86725.9|86777.2|86727.2|86788.9|86727.8|86775.9|86716.5|7
1627004370000|2021-07-23 01:39:30|86776.1|86726.1|86775.9|86725.9|86776.8|86726.8|86774.2|86724.2|14
1627004380000|2021-07-23 01:39:40|86776|86726|86775.4|86725.4|86776.2|86726.2|86774.7|86724.7|9
1627004390000|2021-07-23 01:39:50|86774.7|86724.7|86780.5|86730.5|86790.9|86731.6|86774.7|86720.5|20
1627004400000|2021-07-23 01:40:00|86780.7|86730.7|86786.3|86736.3|86788|86738|86778.8|86728.8|29
1627004410000|2021-07-23 01:40:10|86786.5|86736.5|86790.9|86740.9|86791.1|86741.1|86783.1|86733.1|36
1627004420000|2021-07-23 01:40:20|86789.7|86739.7|86787.4|86737.4|86793.8|86743.8|86787.1|86737.1|31
1627004430000|2021-07-23 01:40:30|86788.7|86738.7|86788|86738|86794|86744|86786.9|86736.9|21
1627004440000|2021-07-23 01:40:40|86789.3|86739.3|86792|86742|86792.4|86742.4|86786.9|86736.9|13
1627004450000|2021-07-23 01:40:50|86791.1|86741.1|86795.2|86745.2|86795.2|86745.2|86787.9|86737.9|39
1627004460000|2021-07-23 01:41:00|86794.4|86744.4|86790.1|86740.1|86794.4|86744.4|86789.9|86739.9|26
1627004470000|2021-07-23 01:41:10|86790.4|86740.4|86789.1|86739.1|86790.5|86740.5|86789.1|86739.1|11
1627004480000|2021-07-23 01:41:20|86788.9|86738.9|86789.1|86739.1|86790.1|86740.1|86787.9|86737.9|8
1627004490000|2021-07-23 01:41:30|86790|86740|86791|86741|86791|86741|86788|86738|13
1627004500000|2021-07-23 01:41:40|86789.6|86739.6|86791|86741|86791|86741|86787.8|86737.8|17
1627004510000|2021-07-23 01:41:50|86787.5|86737.5|86789.1|86739.1|86789.5|86739.5|86787.2|86737.2|10
1627004520000|2021-07-23 01:42:00|86788.9|86738.9|86789.4|86739.4|86789.8|86739.8|86787.4|86737.4|11
1627004530000|2021-07-23 01:42:10|86788.4|86738.4|86788.7|86738.7|86789.2|86739.2|86788|86738|4
1627004540000|2021-07-23 01:42:20|86787.6|86737.6|86787.2|86737.2|86788.1|86738.1|86787.1|86737.1|10
1627004550000|2021-07-23 01:42:30|86788.5|86738.5|86787.9|86737.9|86790.7|86740.7|86786.6|86736.6|7
1627004560000|2021-07-23 01:42:40|86786.9|86736.9|86788.1|86738.1|86791.8|86741.8|86786.9|86736.9|12
1627004570000|2021-07-23 01:42:50|86788.4|86738.4|86788.7|86738.7|86789.9|86739.9|86787.5|86737.5|12
1627004580000|2021-07-23 01:43:00|86787.8|86737.8|86787.5|86737.5|86790.6|86740.6|86781.7|86731.7|25
1627004590000|2021-07-23 01:43:10|86787.3|86737.3|86786.7|86736.7|86788.6|86738.6|86784.3|86734.3|24
1627004600000|2021-07-23 01:43:20|86787.2|86737.2|86789.2|86739.2|86789.2|86739.2|86786.8|86736.8|17
1627004610000|2021-07-23 01:43:30|86788.9|86738.9|86785.9|86735.9|86789.4|86739.4|86785.5|86735.5|13
1627004620000|2021-07-23 01:43:40|86785.7|86735.7|86785.2|86735.2|86786.1|86736.1|86784.9|86734.9|14
1627004630000|2021-07-23 01:43:50|86785.6|86735.6|86791.7|86741.7|86792.2|86742.2|86785.5|86735.5|13
1627004640000|2021-07-23 01:44:00|86791.4|86741.4|86813.3|86763.3|86813.3|86763.3|86790.1|86740.1|33
1627004650000|2021-07-23 01:44:10|86812.5|86762.5|86807.3|86757.3|86812.5|86762.5|86788.5|86726.1|59
1627004660000|2021-07-23 01:44:20|86807.9|86757.9|86793.4|86743.4|86809.8|86759.8|86791.8|86741.8|43
1627004670000|2021-07-23 01:44:30|86794.1|86744.1|86792.9|86742.9|86805.8|86755.8|86787.1|86737.1|68
1627004680000|2021-07-23 01:44:40|86793.1|86743.1|86788.1|86738.1|86805.8|86755.8|86785.9|86735.9|40
1627004690000|2021-07-23 01:44:50|86789.5|86739.5|86807.2|86757.2|86807.2|86757.2|86789.5|86739.5|40
1627004700000|2021-07-23 01:45:00|86808.3|86758.3|86794.9|86744.9|86808.3|86758.3|86786.2|86736.2|34
1627004710000|2021-07-23 01:45:10|86795.3|86745.3|86797.2|86747.2|86798.7|86748.7|86795.3|86745.3|25
1627004720000|2021-07-23 01:45:20|86797.3|86747.3|86796.5|86746.5|86797.3|86747.3|86796.3|86746.3|15
1627004730000|2021-07-23 01:45:30|86796.3|86746.3|86796.2|86746.2|86796.9|86746.9|86796.1|86746.1|7
1627004740000|2021-07-23 01:45:40|86796|86746|86792.5|86742.5|86796|86746|86791.9|86741.9|24
1627004750000|2021-07-23 01:45:50|86792.7|86742.7|86791.5|86741.5|86792.7|86742.7|86791.4|86741.4|17
1627004760000|2021-07-23 01:46:00|86791.6|86741.6|86790.6|86740.6|86793.5|86743.5|86790.6|86740.6|15
1627004770000|2021-07-23 01:46:10|86791.6|86741.6|86792.2|86742.2|86793.3|86743.3|86789.9|86739.9|16
1627004780000|2021-07-23 01:46:20|86791|86741|86791.1|86741.1|86791.1|86741.1|86790.8|86740.8|4
1627004790000|2021-07-23 01:46:30|86791.9|86741.9|86789.7|86739.7|86791.9|86741.9|86789.7|86739.7|8
1627004800000|2021-07-23 01:46:40|86788.9|86738.9|86793.7|86743.7|86793.9|86743.9|86788.7|86738.7|9
1627004810000|2021-07-23 01:46:50|86793.8|86743.8|86790.5|86740.5|86794|86744|86786.5|86736.5|19
1627004820000|2021-07-23 01:47:00|86790.7|86740.7|86789.9|86739.9|86800.6|86740.7|86789.9|86728.5|5
1627004830000|2021-07-23 01:47:10|86789.4|86739.4|86787.7|86737.7|86789.4|86739.4|86786.9|86736.9|13
1627004840000|2021-07-23 01:47:20|86788.7|86738.7|86786.1|86736.1|86789.4|86739.4|86786.1|86736.1|12
1627004850000|2021-07-23 01:47:30|86786.6|86736.6|86787.2|86737.2|86787.9|86737.9|86786|86736|10
1627004860000|2021-07-23 01:47:40|86787.5|86737.5|86788.6|86738.6|86800.4|86739.9|86787.5|86727.2|16
1627004870000|2021-07-23 01:47:50|86787.4|86737.4|86800.4|86729|86800.4|86739.8|86786.7|86729|7
1627004880000|2021-07-23 01:48:00|86789.8|86739.8|86792.1|86742.1|86792.6|86742.6|86784|86734|23
1627004890000|2021-07-23 01:48:10|86792.3|86742.3|86791.8|86741.8|86792.3|86742.3|86790.8|86740.8|10
1627004900000|2021-07-23 01:48:20|86792.1|86742.1|86784.4|86734.4|86802.4|86742.2|86782.2|86731.7|17
1627004910000|2021-07-23 01:48:30|86784.1|86734.1|86794.9|86720.9|86797.1|86734.1|86783.5|86719|9
1627004920000|2021-07-23 01:48:40|86797.5|86718|86784.4|86734.4|86797.5|86734.6|86783.9|86718|12
1627004930000|2021-07-23 01:48:50|86795|86723.4|86783.6|86733.6|86795|86734|86783.1|86723.4|13
1627004940000|2021-07-23 01:49:00|86783.5|86733.5|86793.8|86723|86794.6|86734|86783.3|86722.6|10
1627004950000|2021-07-23 01:49:10|86794.5|86722.5|86784.9|86734.9|86795.4|86735.5|86783.8|86722.5|13
1627004960000|2021-07-23 01:49:20|86784.8|86734.8|86795|86723.5|86795.4|86734.8|86784.2|86723.4|8
1627004970000|2021-07-23 01:49:30|86784.6|86734.6|86795|86724.9|86795|86734.6|86783.7|86723.5|9
1627004980000|2021-07-23 01:49:40|86795.7|86725.6|86784.1|86734.1|86795.7|86737.6|86782.1|86725.6|25
1627004990000|2021-07-23 01:49:50|86790.4|86707.6|86784.8|86734.8|86809.1|86734.8|86784.5|86707.2|5
1627005000000|2021-07-23 01:50:00|86783.7|86733.7|86794|86723.2|86795.6|86734.3|86783.6|86722.4|9
1627005010000|2021-07-23 01:50:10|86783.2|86733.2|86796.1|86722.9|86796.1|86733.9|86783.2|86722.8|6
1627005020000|2021-07-23 01:50:20|86783.9|86733.9|86796.7|86720.8|86796.9|86733.9|86783.9|86720.4|5
1627005030000|2021-07-23 01:50:30|86797.8|86720.5|86785.1|86735.1|86797.8|86735.1|86782.1|86718.4|18
1627005040000|2021-07-23 01:50:40|86784.5|86734.5|86785|86735|86795|86741.6|86784.2|86725|25
1627005050000|2021-07-23 01:50:50|86798.5|86721.6|86785.7|86735.7|86798.5|86735.7|86783.9|86721.5|17
1627005060000|2021-07-23 01:51:00|86797|86724.1|86798.4|86725.8|86798.4|86736.8|86786.5|86724.1|10
1627005070000|2021-07-23 01:51:10|86786.5|86736.5|86785.8|86735.8|86787.1|86737.1|86784.9|86734.9|9
1627005080000|2021-07-23 01:51:20|86799.8|86721.9|86785.1|86735.1|86799.8|86735.2|86784.9|86721.9|9
1627005090000|2021-07-23 01:51:30|86796.6|86724.3|86780.2|86730.2|86796.7|86736.7|86780.2|86724.3|19
1627005100000|2021-07-23 01:51:40|86780.6|86730.6|86787|86737|86800.8|86738.3|86780.6|86722.8|15
1627005110000|2021-07-23 01:51:50|86786.9|86736.9|86786.8|86736.8|86788.2|86738.2|86786.8|86736.8|13
1627005120000|2021-07-23 01:52:00|86785.6|86735.6|86784.1|86734.1|86788|86738|86784.1|86734.1|13
1627005130000|2021-07-23 01:52:10|86783.5|86733.5|86796.9|86726.9|86798.5|86737.2|86783.5|86726.2|12
1627005140000|2021-07-23 01:52:20|86787|86737|86786|86736|86799.6|86737|86786|86724.5|10
1627005150000|2021-07-23 01:52:30|86786.1|86736.1|86787.7|86737.7|86799.7|86737.8|86786.1|86726|10
1627005160000|2021-07-23 01:52:40|86798.7|86726.5|86787.8|86737.8|86800.3|86737.8|86786.9|86724.9|8
1627005170000|2021-07-23 01:52:50|86787.3|86737.3|86802.4|86723.7|86802.4|86737.3|86786.6|86723.7|8
1627005180000|2021-07-23 01:53:00|86798.7|86726.9|86780.8|86730.8|86798.7|86736.5|86780.8|86726.9|10
1627005190000|2021-07-23 01:53:10|86781.6|86731.6|86781.7|86731.7|86783.5|86733.5|86780.7|86730.7|5
1627005200000|2021-07-23 01:53:20|86783.1|86733.1|86782.2|86732.2|86787.7|86737.7|86779.8|86729.8|19
1627005210000|2021-07-23 01:53:30|86783.5|86733.5|86801.6|86720.2|86801.6|86735.7|86783.3|86720|11
1627005220000|2021-07-23 01:53:40|86798.8|86722|86787.1|86737.1|86798.8|86737.3|86785.6|86722|10
1627005230000|2021-07-23 01:53:50|86786.8|86736.8|86786.8|86736.8|86796.8|86736.9|86786.3|86726.2|8
1627005240000|2021-07-23 01:54:00|86787.5|86737.5|86785.4|86735.4|86787.5|86737.5|86783.5|86733.5|15
1627005250000|2021-07-23 01:54:10|86786.5|86736.5|86788.1|86738.1|86799.4|86738.1|86786.3|86725.3|8
1627005260000|2021-07-23 01:54:20|86787.9|86737.9|86795.2|86745.2|86800|86747.9|86786.2|86725.8|24
1627005270000|2021-07-23 01:54:30|86794.9|86744.9|86793.6|86743.6|86795.6|86745.6|86788.3|86738.3|17
1627005280000|2021-07-23 01:54:40|86792.8|86742.8|86793.2|86743.2|86794.4|86744.4|86792.8|86742.8|7
1627005290000|2021-07-23 01:54:50|86794.5|86744.5|86797.2|86747.2|86803.8|86753.8|86794.5|86744.5|24
1627005300000|2021-07-23 01:55:00|86798.9|86748.9|86800.7|86750.7|86800.7|86750.7|86796.6|86746.6|33
1627005310000|2021-07-23 01:55:10|86800.5|86750.5|86801.7|86751.7|86801.8|86751.8|86799.5|86749.5|11
1627005320000|2021-07-23 01:55:20|86802|86752|86802.1|86752.1|86803|86753|86799.5|86749.5|11
1627005330000|2021-07-23 01:55:30|86802.6|86752.6|86804.2|86754.2|86804.2|86754.2|86800.6|86750.6|23
1627005340000|2021-07-23 01:55:40|86803.8|86753.8|86796|86746|86804.2|86754.2|86794.7|86744.7|25
1627005350000|2021-07-23 01:55:50|86795.4|86745.4|86799.5|86749.5|86799.5|86749.5|86795.2|86745.2|17
1627005360000|2021-07-23 01:56:00|86799.2|86749.2|86797.5|86747.5|86799.8|86749.8|86797.1|86747.1|13
1627005370000|2021-07-23 01:56:10|86797|86747|86798.7|86748.7|86798.7|86748.7|86796.3|86746.3|9
1627005380000|2021-07-23 01:56:20|86809.3|86738.1|86810.8|86735|86811.4|86748.7|86796.2|86735|14
1627005390000|2021-07-23 01:56:30|86798.4|86748.4|86795.4|86745.4|86817.8|86751|86795.4|86733|17
1627005400000|2021-07-23 01:56:40|86796.1|86746.1|86799.4|86749.4|86809.8|86750.2|86796.1|86739.3|9
1627005410000|2021-07-23 01:56:50|86799.3|86749.3|86799.9|86749.9|86812.6|86749.9|86797.1|86738.1|11
1627005420000|2021-07-23 01:57:00|86799.6|86749.6|86811.2|86738.7|86811.6|86749.9|86797|86738.3|15
1627005430000|2021-07-23 01:57:10|86811.3|86739.2|86797.9|86747.9|86814.2|86751.3|86797.9|86738.1|10
1627005440000|2021-07-23 01:57:20|86794.7|86744.7|86799.9|86749.9|86817.9|86753.3|86794.7|86738.7|18
1627005450000|2021-07-23 01:57:30|86800.4|86750.4|86800.4|86750.4|86802.6|86752.6|86800.4|86750.4|8
1627005460000|2021-07-23 01:57:40|86801.4|86751.4|86800.8|86750.8|86801.4|86751.4|86800.4|86750.4|4
1627005470000|2021-07-23 01:57:50|86798.8|86748.8|86800.7|86750.7|86802|86752|86798.8|86748.8|6
1627005480000|2021-07-23 01:58:00|86800.2|86750.2|86798.4|86748.4|86800.2|86750.2|86797.3|86747.3|10
1627005490000|2021-07-23 01:58:10|86798.9|86748.9|86809.2|86735.5|86810.6|86750.9|86795.1|86735.5|19
1627005500000|2021-07-23 01:58:20|86809.8|86736.1|86799.6|86749.6|86809.8|86750.5|86797.2|86736.1|19
1627005510000|2021-07-23 01:58:30|86799.5|86749.5|86797.9|86747.9|86799.6|86749.6|86797.6|86747.6|6
1627005520000|2021-07-23 01:58:40|86797.1|86747.1|86800.9|86750.9|86811.4|86752.1|86797.1|86740.9|20
1627005530000|2021-07-23 01:58:50|86799.9|86749.9|86799.3|86749.3|86799.9|86749.9|86795.3|86745.3|6
1627005540000|2021-07-23 01:59:00|86799.6|86749.6|86802.1|86752.1|86812.2|86757.2|86798.4|86741.9|37
1627005550000|2021-07-23 01:59:10|86801.9|86751.9|86798.4|86748.4|86803.1|86753.1|86797.2|86747.2|22
1627005560000|2021-07-23 01:59:20|86798.5|86748.5|86800.9|86750.9|86801.5|86751.5|86795|86745|19
1627005570000|2021-07-23 01:59:30|86801.7|86751.7|86805.8|86755.8|86806.7|86756.7|86800.2|86750.2|20
1627005580000|2021-07-23 01:59:40|86805.4|86755.4|86810.3|86760.3|86822.2|86760.4|86805.4|86747.2|24
1627005590000|2021-07-23 01:59:50|86811.6|86761.6|86814.9|86764.9|86814.9|86764.9|86810.1|86760.1|22
1627005600000|2021-07-23 02:00:00|86811.8|86761.8|86813.5|86763.5|86814.4|86764.4|86811|86761|19
1627005610000|2021-07-23 02:00:10|86813.1|86763.1|86814.1|86764.1|86815|86765|86812|86762|10
1627005620000|2021-07-23 02:00:20|86814.3|86764.3|86801.6|86727.1|86818.1|86764.3|86801.6|86723.5|20
1627005630000|2021-07-23 02:00:30|86801.5|86729.2|86804.6|86726.5|86805.2|86741.3|86790.7|86726.5|24
1627005640000|2021-07-23 02:00:40|86803.8|86725.7|86803|86724|86804.5|86726.1|86801.5|86723.2|15
1627005650000|2021-07-23 02:00:50|86803.9|86723.3|86800.8|86730.4|86806.6|86730.4|86799.6|86723.3|20
1627005660000|2021-07-23 02:01:00|86800.7|86727.1|86789.8|86739.8|86810.5|86743|86789.1|86727.1|33
1627005670000|2021-07-23 02:01:10|86789.7|86739.7|86780.6|86730.6|86801|86740.3|86780.6|86722.5|43
1627005680000|2021-07-23 02:01:20|86780.7|86730.7|86787.4|86737.4|86799.4|86739.4|86775.8|86725|34
1627005690000|2021-07-23 02:01:30|86786.5|86736.5|86784.6|86734.6|86795.3|86739.4|86777.9|86723.4|31
1627005700000|2021-07-23 02:01:40|86794|86721.9|86784.8|86734.8|86797.1|86735.3|86779.3|86720|43
1627005710000|2021-07-23 02:01:50|86783.8|86733.8|86780.4|86730.4|86785.5|86735.5|86780.4|86730.4|23
1627005720000|2021-07-23 02:02:00|86780.8|86730.8|86782.5|86732.5|86793.9|86732.6|86779.4|86720.2|35
1627005730000|2021-07-23 02:02:10|86782.6|86732.6|86778.9|86728.9|86791.7|86732.6|86777.9|86720|30
1627005740000|2021-07-23 02:02:20|86779.7|86729.7|86780.2|86730.2|86782|86732|86777.5|86727.5|17
1627005750000|2021-07-23 02:02:30|86781.5|86731.5|86781.9|86731.9|86794.3|86732.8|86777.9|86721.6|29
1627005760000|2021-07-23 02:02:40|86781.6|86731.6|86786.1|86736.1|86794|86739.1|86780|86724|39
1627005770000|2021-07-23 02:02:50|86786.8|86736.8|86787.5|86737.5|86788.4|86738.4|86778.5|86728.5|38
1627005780000|2021-07-23 02:03:00|86788|86738|86785|86735|86788|86738|86784.8|86734.8|15
1627005790000|2021-07-23 02:03:10|86785.8|86735.8|86769.8|86719.8|86800.5|86739.9|86768.3|86718.3|50
1627005800000|2021-07-23 02:03:20|86773.1|86723.1|86773.6|86723.6|86791.6|86729.4|86769.2|86714.4|23
1627005810000|2021-07-23 02:03:30|86783.4|86712.4|86772.3|86722.3|86786.5|86725.8|86772.3|86711.8|20
1627005820000|2021-07-23 02:03:40|86772.1|86722.1|86780.6|86730.6|86796.7|86733.6|86771.8|86712.4|59
1627005830000|2021-07-23 02:03:50|86779.8|86729.8|86778.7|86728.7|86794|86729.8|86777|86716.9|38
1627005840000|2021-07-23 02:04:00|86779.4|86729.4|86776.2|86726.2|86790.7|86729.8|86775.7|86715.4|45
1627005850000|2021-07-23 02:04:10|86776.5|86726.5|86778.3|86728.3|86789.6|86729.1|86772.8|86713.2|44
1627005860000|2021-07-23 02:04:20|86777.4|86727.4|86776.8|86726.8|86790.7|86728.4|86773.5|86716.1|34
1627005870000|2021-07-23 02:04:30|86776.9|86726.9|86772.1|86722.1|86785.7|86727.4|86770.7|86714.4|48
1627005880000|2021-07-23 02:04:40|86771.5|86721.5|86786.8|86736.8|86791.5|86736.8|86766.9|86716.9|29
1627005890000|2021-07-23 02:04:50|86795.7|86725.4|86784.1|86734.1|86799.7|86737.1|86780.6|86717.7|34
1627005900000|2021-07-23 02:05:00|86796.2|86724.6|86781.9|86731.9|86800.1|86733.9|86781.9|86721.1|24
1627005910000|2021-07-23 02:05:10|86781.4|86731.4|86787.5|86737.5|86803.7|86738.6|86779.9|86721.2|58
1627005920000|2021-07-23 02:05:20|86787.9|86737.9|86784.9|86734.9|86803.2|86737.9|86784.7|86724.6|36
1627005930000|2021-07-23 02:05:30|86784.8|86734.8|86799.3|86727.3|86801|86739.7|86780.5|86721.9|32
1627005940000|2021-07-23 02:05:40|86786.9|86736.9|86799.7|86725.1|86799.7|86738.7|86784.4|86725.1|28
1627005950000|2021-07-23 02:05:50|86796.7|86725.4|86785|86735|86799.3|86738.2|86782.1|86725.4|34
1627005960000|2021-07-23 02:06:00|86784|86734|86791.6|86741.6|86803.3|86744.7|86784|86727.7|51
1627005970000|2021-07-23 02:06:10|86789.5|86739.5|86792|86742|86794.2|86744.2|86789.5|86739.5|18
1627005980000|2021-07-23 02:06:20|86791.2|86741.2|86792.2|86742.2|86794.3|86744.3|86789.6|86739.6|32
1627005990000|2021-07-23 02:06:30|86791|86741|86791.7|86741.7|86794.4|86744.4|86789.3|86739.3|17
1627006000000|2021-07-23 02:06:40|86790.2|86740.2|86795.7|86745.7|86803|86747.7|86788.6|86731.6|38
1627006010000|2021-07-23 02:06:50|86795.4|86745.4|86793.6|86743.6|86796|86746|86791.4|86741.4|29
1627006020000|2021-07-23 02:07:00|86792.5|86742.5|86795.4|86745.4|86796.8|86746.8|86791.1|86741.1|55
1627006030000|2021-07-23 02:07:10|86795.2|86745.2|86794.3|86744.3|86808.3|86746.7|86792.5|86735.6|17
1627006040000|2021-07-23 02:07:20|86793.7|86743.7|86793.9|86743.9|86805.5|86746|86792.5|86733.3|29
1627006050000|2021-07-23 02:07:30|86794.6|86744.6|86789.3|86739.3|86805.9|86744.6|86789.2|86731.3|21
1627006060000|2021-07-23 02:07:40|86789.5|86739.5|86790.2|86740.2|86792.5|86742.5|86788.1|86738.1|28
1627006070000|2021-07-23 02:07:50|86791.1|86741.1|86791.7|86741.7|86793.3|86743.3|86788.6|86738.6|33
1627006080000|2021-07-23 02:08:00|86791.2|86741.2|86790.5|86740.5|86804.9|86743.9|86789.8|86730.8|58
1627006090000|2021-07-23 02:08:10|86787.9|86737.9|86807.4|86733.9|86809.2|86745.4|86786.2|86728|35
1627006100000|2021-07-23 02:08:20|86793.7|86743.7|86804.4|86732.7|86807.7|86745.1|86793.2|86726|9
1627006110000|2021-07-23 02:08:30|86807.2|86736.2|86807.2|86734.3|86809.1|86743.6|86792.9|86729.1|11
1627006120000|2021-07-23 02:08:40|86808.4|86729.7|86796|86746|86808.4|86746.7|86795.2|86729.7|17
1627006130000|2021-07-23 02:08:50|86796.2|86746.2|86807.3|86737.2|86812.6|86747.8|86795.5|86730|17
1627006140000|2021-07-23 02:09:00|86807.8|86736.4|86809|86736.3|86811.8|86746.4|86796|86733.8|11
1627006150000|2021-07-23 02:09:10|86808|86736.4|86799.6|86749.6|86809.4|86749.6|86798.1|86736.4|11
1627006160000|2021-07-23 02:09:20|86798.2|86748.2|86808.7|86738.1|86810|86749.2|86796.3|86736.9|14
1627006170000|2021-07-23 02:09:30|86798|86748|86798.4|86748.4|86809.6|86748.4|86797.7|86736.6|11
1627006180000|2021-07-23 02:09:40|86795.8|86745.8|86801.9|86751.9|86812.2|86752.1|86795.8|86738.5|19
1627006190000|2021-07-23 02:09:50|86802.2|86752.2|86804.6|86754.6|86818.2|86756.7|86801.3|86740.5|29
1627006200000|2021-07-23 02:10:00|86805.6|86755.6|86806.6|86756.6|86817.9|86756.9|86804.1|86743|25
1627006210000|2021-07-23 02:10:10|86807.2|86757.2|86806.7|86756.7|86819.7|86757.2|86804.7|86742.9|15
1627006220000|2021-07-23 02:10:20|86817.4|86744|86814.3|86744.1|86818.9|86755.2|86803.8|86744|20
1627006230000|2021-07-23 02:10:30|86804|86754|86796|86746|86811|86754|86794.6|86734.4|31
1627006240000|2021-07-23 02:10:40|86797|86747|86802.3|86732.2|86807.1|86747|86792.5|86727.6|27
1627006250000|2021-07-23 02:10:50|86802.7|86732.1|86801.1|86730.7|86804|86742.6|86790.2|86730.4|15
1627006260000|2021-07-23 02:11:00|86801.4|86731|86802.5|86731.3|86802.7|86742.4|86791.5|86731|16
1627006270000|2021-07-23 02:11:10|86802.8|86731.1|86807.4|86727.8|86807.9|86746.5|86791.6|86727.8|27
1627006280000|2021-07-23 02:11:20|86804.8|86732.2|86798.4|86748.4|86809|86748.7|86792.8|86728.3|23
1627006290000|2021-07-23 02:11:30|86798.6|86748.6|86810.1|86739.6|86810.8|86748.9|86798.2|86737.6|25
1627006300000|2021-07-23 02:11:40|86809.8|86739.3|86794.8|86744.8|86811.7|86750.2|86794|86737.5|35
1627006310000|2021-07-23 02:11:50|86794.2|86744.2|86809.1|86735.5|86809.1|86747.8|86794.2|86732.9|30
1627006320000|2021-07-23 02:12:00|86808.7|86735.9|86842.5|86792.5|86842.5|86792.5|86796.4|86735.9|47
1627006330000|2021-07-23 02:12:10|86842.8|86792.8|86836.9|86786.9|86843|86792.8|86816.8|86734.8|54
1627006340000|2021-07-23 02:12:20|86835.4|86785.4|86825.9|86748.2|86835.4|86785.4|86811.6|86745.4|41
1627006350000|2021-07-23 02:12:30|86828.1|86749.8|86823|86746.4|86833.4|86783.4|86813.1|86745.9|56
1627006360000|2021-07-23 02:12:40|86822.8|86744.8|86832.3|86758.8|86833.9|86783.9|86819.5|86741.5|33
1627006370000|2021-07-23 02:12:50|86821.5|86771.5|86837.1|86787.1|86842.1|86792.1|86808.3|86746.5|53
1627006380000|2021-07-23 02:13:00|86840.3|86790.3|86816.9|86766.9|86840.3|86790.3|86816.9|86755.3|38
1627006390000|2021-07-23 02:13:10|86817.1|86767.1|86818.5|86768.5|86828.7|86769.4|86816.3|86755.6|30
1627006400000|2021-07-23 02:13:20|86819.2|86769.2|86818.1|86768.1|86829.3|86769.2|86817.9|86757.6|9
1627006410000|2021-07-23 02:13:30|86829.5|86756.6|86831.1|86757|86836.1|86759.9|86829.5|86756.6|24
1627006420000|2021-07-23 02:13:40|86817.9|86767.9|86829|86756|86832.6|86768.5|86817.9|86756|20
1627006430000|2021-07-23 02:13:50|86815.8|86765.8|86830.5|86756.9|86830.5|86768.8|86814.3|86755.3|16
1627006440000|2021-07-23 02:14:00|86830|86757.5|86820.1|86770.1|86835.3|86770.1|86819|86757.4|22
1627006450000|2021-07-23 02:14:10|86819.5|86769.5|86821.4|86771.4|86833.8|86771.7|86817.8|86756.7|14
1627006460000|2021-07-23 02:14:20|86821.5|86771.5|86833.4|86759.3|86833.4|86772.6|86821.2|86759.3|16
1627006470000|2021-07-23 02:14:30|86832.7|86760.1|86832.7|86758|86833.6|86770.3|86818.3|86756.6|20
1627006480000|2021-07-23 02:14:40|86832.1|86758.8|86818.4|86768.4|86832.1|86769.4|86817.6|86756.6|22
1627006490000|2021-07-23 02:14:50|86827.6|86757.1|86828.9|86756.9|86829.7|86768.5|86817.4|86755.4|21
1627006500000|2021-07-23 02:15:00|86829.1|86758.2|86823.2|86773.2|86829.1|86774.2|86817.6|86756.6|20
1627006510000|2021-07-23 02:15:10|86823.7|86773.7|86805.2|86755.2|86828.6|86778.6|86804.9|86740.5|35
1627006520000|2021-07-23 02:15:20|86805.5|86755.5|86830.8|86757|86831.8|86768.1|86805.5|86738.5|59
1627006530000|2021-07-23 02:15:30|86830.7|86757.6|86827.9|86777.9|86833.3|86778.9|86817.8|86753.1|33
1627006540000|2021-07-23 02:15:40|86827.2|86777.2|86816.9|86744.2|86830.2|86780.2|86808.1|86741.8|44
1627006550000|2021-07-23 02:15:50|86822|86736.8|86817.4|86767.4|86825.9|86770.4|86812.4|86736.8|39
1627006560000|2021-07-23 02:16:00|86816.3|86766.3|86815.6|86765.6|86818.1|86768.1|86815.6|86765.6|23
1627006570000|2021-07-23 02:16:10|86815.8|86765.8|86815.9|86765.9|86830.3|86771.8|86815.2|86752.1|27
1627006580000|2021-07-23 02:16:20|86816.3|86766.3|86815.7|86765.7|86827|86768.1|86815.7|86752.2|18
1627006590000|2021-07-23 02:16:30|86815.9|86765.9|86816.2|86766.2|86816.7|86766.7|86815.5|86765.5|18
1627006600000|2021-07-23 02:16:40|86816.5|86766.5|86827.6|86756.2|86829.6|86767.5|86814.1|86755.4|24
1627006610000|2021-07-23 02:16:50|86826.7|86756|86816|86766|86827.7|86767.7|86814.9|86754.1|21
1627006620000|2021-07-23 02:17:00|86824.7|86754.5|86826.2|86755.8|86826.2|86766.8|86815.8|86754.5|18
1627006630000|2021-07-23 02:17:10|86826.4|86756|86829.6|86756.8|86830.8|86768.1|86816.2|86755.8|26
1627006640000|2021-07-23 02:17:20|86830.2|86757.1|86815.8|86765.8|86830.2|86767.5|86814.9|86754|22
1627006650000|2021-07-23 02:17:30|86825|86753.3|86827.1|86754|86831.8|86766.2|86816.2|86753.1|11
1627006660000|2021-07-23 02:17:40|86816.8|86766.8|86815.3|86765.3|86827.3|86766.8|86814.1|86753.7|16
1627006670000|2021-07-23 02:17:50|86816|86766|86827.1|86753.4|86829.3|86766|86812.9|86753.2|14
1627006680000|2021-07-23 02:18:00|86826.8|86752.9|86826.6|86755.4|86826.8|86766.2|86815.5|86752.9|22
1627006690000|2021-07-23 02:18:10|86816.5|86756|86827.5|86756.6|86829.2|86768.5|86816.5|86755.2|23
1627006700000|2021-07-23 02:18:20|86826.4|86755.4|86813.7|86763.7|86826.4|86766|86812.8|86751.3|22
1627006710000|2021-07-23 02:18:30|86824.1|86753.7|86822.2|86750.4|86824.1|86765|86812.5|86750.4|9
1627006720000|2021-07-23 02:18:40|86812.6|86762.6|86827.2|86755.2|86828.8|86762.6|86812.1|86752.9|15
1627006730000|2021-07-23 02:18:50|86826.5|86754.8|86820.2|86748.1|86826.5|86762.6|86810.5|86747.6|20
1627006740000|2021-07-23 02:19:00|86820.9|86749.8|86822.2|86751.8|86822.8|86763.2|86811|86749.8|29
1627006750000|2021-07-23 02:19:10|86822|86751.1|86816.4|86766.4|86833.7|86768.5|86812.6|86751.1|24
1627006760000|2021-07-23 02:19:20|86826.9|86754.3|86818.7|86768.7|86830.8|86769.2|86814.5|86754.3|19
1627006770000|2021-07-23 02:19:30|86819.1|86769.1|86816.9|86766.9|86828.3|86769.1|86816.6|86755.4|19
1627006780000|2021-07-23 02:19:40|86817.7|86767.7|86818.1|86768.1|86830.2|86769.3|86816.6|86759.8|20
1627006790000|2021-07-23 02:19:50|86818.3|86768.3|86824.5|86774.5|86828.4|86775.8|86818.3|86758|30
1627006800000|2021-07-23 02:20:00|86823.9|86773.9|86839.2|86767.6|86839.2|86778.3|86822.1|86767.6|44
1627006810000|2021-07-23 02:20:10|86829.3|86779.3|86833.4|86783.4|86834.9|86784.9|86825.3|86775.3|44
1627006820000|2021-07-23 02:20:20|86833.3|86783.3|86826.6|86776.6|86833.6|86783.6|86826.1|86776.1|39
1627006830000|2021-07-23 02:20:30|86826.7|86776.7|86826.7|86776.7|86839.6|86780.3|86826|86769.6|31
1627006840000|2021-07-23 02:20:40|86826.8|86776.8|86840.4|86765.5|86840.4|86779|86824.4|86765.5|35
1627006850000|2021-07-23 02:20:50|86838.1|86766.4|86824.9|86774.9|86840.8|86780.4|86824.6|86766.4|56
1627006860000|2021-07-23 02:21:00|86825.5|86775.5|86821.2|86771.2|86827.4|86777.4|86818.4|86768.4|62
1627006870000|2021-07-23 02:21:10|86820|86770|86820.5|86770.5|86822.3|86772.3|86818|86768|22
1627006880000|2021-07-23 02:21:20|86820.8|86770.8|86820.7|86770.7|86833.1|86773.8|86820.7|86763.1|54
1627006890000|2021-07-23 02:21:30|86821.1|86771.1|86821.7|86771.7|86826.4|86776.4|86820.5|86770.5|48
1627006900000|2021-07-23 02:21:40|86821.4|86771.4|86823.8|86773.8|86826|86776|86820.7|86770.7|25
1627006910000|2021-07-23 02:21:50|86824.4|86774.4|86821.6|86771.6|86824.7|86774.7|86819.3|86769.3|43
1627006920000|2021-07-23 02:22:00|86822|86772|86824.1|86774.1|86835.1|86775.4|86819.7|86765|30
1627006930000|2021-07-23 02:22:10|86825.2|86775.2|86822.8|86772.8|86825.4|86775.4|86821.8|86771.8|19
1627006940000|2021-07-23 02:22:20|86822.9|86772.9|86818.9|86768.9|86824.3|86774.3|86818.6|86768.6|24
1627006950000|2021-07-23 02:22:30|86813.4|86763.4|86817.4|86767.4|86821.6|86771.6|86813.4|86763.4|46
1627006960000|2021-07-23 02:22:40|86819.5|86769.5|86820.5|86770.5|86831.1|86772.5|86817.6|86761|42
1627006970000|2021-07-23 02:22:50|86819.1|86769.1|86816|86766|86822.2|86772.2|86815.6|86765.6|43
1627006980000|2021-07-23 02:23:00|86815.4|86765.4|86820.1|86770.1|86820.9|86770.9|86814|86764|31
1627006990000|2021-07-23 02:23:10|86819.6|86769.6|86818.3|86768.3|86829.3|86769.7|86817.9|86757.8|22
1627007000000|2021-07-23 02:23:20|86818.4|86768.4|86817|86767|86832.6|86772.1|86817|86758.3|24
1627007010000|2021-07-23 02:23:30|86817.3|86767.3|86815|86765|86817.3|86767.3|86812.6|86762.6|16
1627007020000|2021-07-23 02:23:40|86814.8|86764.8|86816.3|86766.3|86819.9|86769.9|86812.6|86762.6|40
1627007030000|2021-07-23 02:23:50|86817.3|86767.3|86817.7|86767.7|86829|86768.9|86812.4|86753.9|41
1627007040000|2021-07-23 02:24:00|86817.6|86767.6|86816.6|86766.6|86819.3|86769.3|86813.6|86763.6|50
1627007050000|2021-07-23 02:24:10|86817.9|86767.9|86820|86770|86820|86770|86815.3|86765.3|24
1627007060000|2021-07-23 02:24:20|86819.9|86769.9|86820.7|86770.7|86821.1|86771.1|86817.4|86767.4|43
1627007070000|2021-07-23 02:24:30|86820.6|86770.6|86819.1|86769.1|86833|86772.2|86818.6|86761.1|30
1627007080000|2021-07-23 02:24:40|86819.3|86769.3|86821.3|86771.3|86822.9|86772.9|86818.8|86768.8|39
1627007090000|2021-07-23 02:24:50|86822.8|86772.8|86821.2|86771.2|86836.3|86773.5|86819.5|86761.6|42
1627007100000|2021-07-23 02:25:00|86833.3|86762.6|86819.8|86769.8|86833.3|86774.2|86819.1|86760.5|41
1627007110000|2021-07-23 02:25:10|86820|86770|86819.9|86769.9|86825|86775|86818.8|86768.8|49
1627007120000|2021-07-23 02:25:20|86819.7|86769.7|86821|86771|86822|86772|86818.2|86768.2|55
1627007130000|2021-07-23 02:25:30|86820.9|86770.9|86837.8|86757.5|86837.8|86774.8|86820.3|86757.5|43
1627007140000|2021-07-23 02:25:40|86828.7|86770.8|86822.2|86772.2|86829.3|86773.8|86818.5|86758.9|21
1627007150000|2021-07-23 02:25:50|86822.1|86772.1|86826.1|86776.1|86836.4|86778.6|86822.1|86765.8|17
1627007160000|2021-07-23 02:26:00|86826|86776|86835.7|86765.3|86838.6|86776|86824.1|86762.2|14
1627007170000|2021-07-23 02:26:10|86825.4|86775.4|86827.5|86777.5|86837.3|86778.8|86822.9|86764.6|16
1627007180000|2021-07-23 02:26:20|86827.6|86777.6|86826|86776|86838.6|86777.7|86824.8|86762.8|15
1627007190000|2021-07-23 02:26:30|86828.3|86778.3|86838.7|86763.8|86841.4|86778.3|86825.7|86763.8|12
1627007200000|2021-07-23 02:26:40|86838.2|86762.9|86826.1|86776.1|86838.3|86776.9|86825.4|86762.9|17
1627007210000|2021-07-23 02:26:50|86828.6|86778.6|86826.4|86776.4|86846.6|86778.6|86826.1|86761.5|20
1627007220000|2021-07-23 02:27:00|86826.3|86776.3|86826.4|86776.4|86827.8|86777.8|86822.8|86772.8|47
1627007230000|2021-07-23 02:27:10|86828.2|86778.2|86829.4|86779.4|86838.3|86781.2|86822.9|86765.8|64
1627007240000|2021-07-23 02:27:20|86828.9|86778.9|86828.9|86778.9|86832.4|86782.4|86827|86777|32
1627007250000|2021-07-23 02:27:30|86829.1|86779.1|86828.6|86778.6|86829.1|86779.1|86827.1|86777.1|25
1627007260000|2021-07-23 02:27:40|86828.2|86778.2|86826.6|86776.6|86829|86779|86826.6|86776.6|10
1627007270000|2021-07-23 02:27:50|86828.2|86778.2|86828.6|86778.6|86830.5|86780.5|86826.8|86776.8|41
1627007280000|2021-07-23 02:28:00|86829.2|86779.2|86824.9|86774.9|86829.7|86779.7|86824.7|86774.7|33
1627007290000|2021-07-23 02:28:10|86829.5|86779.5|86829.6|86779.6|86842.6|86781.3|86828|86769.2|45
1627007300000|2021-07-23 02:28:20|86828.9|86778.9|86827.8|86777.8|86831.3|86781.3|86826.3|86776.3|43
1627007310000|2021-07-23 02:28:30|86828.9|86778.9|86827.9|86777.9|86829.3|86779.3|86825.5|86775.5|26
1627007320000|2021-07-23 02:28:40|86827.7|86777.7|86829.9|86779.9|86831.8|86781.8|86826.5|86776.5|48
1627007330000|2021-07-23 02:28:50|86829.7|86779.7|86831.5|86781.5|86834.6|86784.6|86829.5|86779.5|48
1627007340000|2021-07-23 02:29:00|86832.6|86782.6|86828.7|86778.7|86834.2|86784.2|86825.2|86775.2|55
1627007350000|2021-07-23 02:29:10|86829.2|86779.2|86829.7|86779.7|86844.1|86780.7|86828.2|86767.2|26
1627007360000|2021-07-23 02:29:20|86829.6|86779.6|86821.9|86771.9|86829.7|86779.7|86821.5|86771.5|31
1627007370000|2021-07-23 02:29:30|86836|86762.3|86823.3|86773.3|86836|86777.1|86818.4|86762.3|27
1627007380000|2021-07-23 02:29:40|86823.1|86773.1|86824.6|86774.6|86827.3|86777.3|86822.7|86772.7|36
1627007390000|2021-07-23 02:29:50|86824|86774|86821.3|86771.3|86825.2|86775.2|86820.7|86770.7|20
1627007400000|2021-07-23 02:30:00|86821.7|86771.7|86851.1|86801.1|86851.9|86801.9|86821.7|86771.7|48
1627007410000|2021-07-23 02:30:10|86850.8|86800.8|86842.4|86792.4|86851.4|86801.4|86829.4|86754.2|52
1627007420000|2021-07-23 02:30:20|86845.1|86795.1|86835.2|86785.2|86846.1|86796.1|86815.6|86748|72
1627007430000|2021-07-23 02:30:30|86835.3|86785.3|86846.3|86796.3|86858.1|86808.1|86824.7|86764.4|59
1627007440000|2021-07-23 02:30:40|86847.5|86797.5|86846.1|86796.1|86856.4|86806.4|86843.6|86793.6|44
1627007450000|2021-07-23 02:30:50|86844.3|86794.3|86846.6|86796.6|86854.8|86804.8|86841.4|86791.4|41
1627007460000|2021-07-23 02:31:00|86845.5|86795.5|86839.4|86789.4|86852.4|86802.4|86836.3|86786.3|50
1627007470000|2021-07-23 02:31:10|86840.2|86790.2|86836.7|86786.7|86840.3|86790.3|86834.3|86784.3|26
1627007480000|2021-07-23 02:31:20|86834.3|86784.3|86839|86789|86839.4|86789.4|86834.3|86784.3|39
1627007490000|2021-07-23 02:31:30|86839.4|86789.4|86838.5|86788.5|86840.5|86790.5|86836.5|86786.5|21
1627007500000|2021-07-23 02:31:40|86836.3|86786.3|86836.8|86786.8|86839.4|86789.4|86836.3|86786.3|33
1627007510000|2021-07-23 02:31:50|86836.9|86786.9|86839.8|86789.8|86839.8|86789.8|86836.9|86786.9|18
1627007520000|2021-07-23 02:32:00|86838|86788|86838.2|86788.2|86838.9|86788.9|86836.3|86786.3|12
1627007530000|2021-07-23 02:32:10|86839.7|86789.7|86834.4|86784.4|86839.7|86789.7|86834.4|86784.4|14
1627007540000|2021-07-23 02:32:20|86834.5|86784.5|86836.2|86786.2|86837|86787|86834.2|86784.2|21
1627007550000|2021-07-23 02:32:30|86838.6|86788.6|86833.8|86783.8|86838.6|86788.6|86832.8|86782.8|16
1627007560000|2021-07-23 02:32:40|86833.7|86783.7|86831.2|86781.2|86834.8|86784.8|86827.8|86777.8|32
1627007570000|2021-07-23 02:32:50|86830.6|86780.6|86829.1|86779.1|86830.9|86780.9|86828.6|86778.6|13
1627007580000|2021-07-23 02:33:00|86829.5|86779.5|86828.4|86778.4|86831.3|86781.3|86827.9|86777.9|21
1627007590000|2021-07-23 02:33:10|86829.1|86779.1|86828.2|86778.2|86830.1|86780.1|86827.9|86777.9|21
1627007600000|2021-07-23 02:33:20|86829.1|86779.1|86827.7|86777.7|86830.7|86780.7|86827.4|86777.4|16
1627007610000|2021-07-23 02:33:30|86827.2|86777.2|86830.3|86780.3|86830.8|86780.8|86827.2|86777.2|34
1627007620000|2021-07-23 02:33:40|86831.9|86781.9|86830|86780|86832.6|86782.6|86830|86780|15
1627007630000|2021-07-23 02:33:50|86828.3|86778.3|86830.7|86780.7|86831.9|86781.9|86828|86778|17
1627007640000|2021-07-23 02:34:00|86832.6|86782.6|86830.5|86780.5|86832.6|86782.6|86830|86780|16
1627007650000|2021-07-23 02:34:10|86830|86780|86830.4|86780.4|86832.8|86782.8|86829.2|86779.2|19
1627007660000|2021-07-23 02:34:20|86830.5|86780.5|86826.8|86776.8|86833.6|86783.6|86826.7|86776.7|26
1627007670000|2021-07-23 02:34:30|86827.7|86777.7|86828|86778|86829.7|86779.7|86825.9|86775.9|20
1627007680000|2021-07-23 02:34:40|86827.8|86777.8|86829|86779|86830.4|86780.4|86825.8|86775.8|17
1627007690000|2021-07-23 02:34:50|86828.9|86778.9|86828.5|86778.5|86829.6|86779.6|86827.6|86777.6|25
1627007700000|2021-07-23 02:35:00|86828.7|86778.7|86829.2|86779.2|86829.2|86779.2|86827.6|86777.6|11
1627007710000|2021-07-23 02:35:10|86828.7|86778.7|86828.4|86778.4|86830.1|86780.1|86826.7|86776.7|24
1627007720000|2021-07-23 02:35:20|86825.3|86775.3|86829.1|86779.1|86831.5|86781.5|86825.3|86775.3|20
1627007730000|2021-07-23 02:35:30|86827.8|86777.8|86827|86777|86827.8|86777.8|86822.9|86772.9|27
1627007740000|2021-07-23 02:35:40|86824.7|86774.7|86834.8|86784.8|86837.3|86787.3|86824.7|86774.7|51
1627007750000|2021-07-23 02:35:50|86834.5|86784.5|86834.8|86784.8|86836.4|86786.4|86833.7|86783.7|25
1627007760000|2021-07-23 02:36:00|86834.4|86784.4|86833.9|86783.9|86841|86791|86831.1|86781.1|45
1627007770000|2021-07-23 02:36:10|86835.9|86785.9|86829|86779|86835.9|86785.9|86816.2|86748.2|52
1627007780000|2021-07-23 02:36:20|86828.4|86778.4|86833.4|86783.4|86844.2|86786|86828.4|86769|37
1627007790000|2021-07-23 02:36:30|86834|86784|86833.6|86783.6|86845.8|86785.2|86832.9|86771.3|28
1627007800000|2021-07-23 02:36:40|86834.6|86784.6|86842.6|86770.4|86843.9|86785|86831.5|86770.4|27
1627007810000|2021-07-23 02:36:50|86831.7|86781.7|86833.1|86783.1|86843|86783.6|86831.6|86768.6|5
1627007820000|2021-07-23 02:37:00|86832|86782|86833|86783|86843.9|86784|86831.4|86773.8|25
1627007830000|2021-07-23 02:37:10|86833.6|86783.6|86829.9|86779.9|86833.6|86783.6|86828.3|86778.3|35
1627007840000|2021-07-23 02:37:20|86829.7|86779.7|86828.7|86778.7|86832.1|86782.1|86826.4|86776.4|25
1627007850000|2021-07-23 02:37:30|86829|86779|86830.3|86780.3|86833.4|86783.4|86828.2|86778.2|33
1627007860000|2021-07-23 02:37:40|86830.4|86780.4|86831.2|86781.2|86832.7|86782.7|86829.7|86779.7|28
1627007870000|2021-07-23 02:37:50|86831.1|86781.1|86832.5|86782.5|86833.5|86783.5|86829.7|86779.7|39
1627007880000|2021-07-23 02:38:00|86830.8|86780.8|86832.4|86782.4|86833|86783|86828.6|86778.6|31
1627007890000|2021-07-23 02:38:10|86831.3|86781.3|86833|86783|86833.6|86783.6|86829.9|86779.9|29
1627007900000|2021-07-23 02:38:20|86831.3|86781.3|86837.4|86787.4|86837.4|86787.4|86830.8|86780.8|30
1627007910000|2021-07-23 02:38:30|86835.3|86785.3|86843.2|86793.2|86843.2|86793.2|86833.9|86783.9|24
1627007920000|2021-07-23 02:38:40|86841.3|86791.3|86840.6|86790.6|86842.3|86792.3|86835.5|86785.5|43
1627007930000|2021-07-23 02:38:50|86841.9|86791.9|86843|86793|86845.8|86795.8|86835.9|86785.9|36
1627007940000|2021-07-23 02:39:00|86842.9|86792.9|86841.2|86791.2|86846.2|86796.2|86841.2|86791.2|25
1627007950000|2021-07-23 02:39:10|86843.6|86793.6|86842.1|86792.1|86843.6|86793.6|86837.1|86787.1|32
1627007960000|2021-07-23 02:39:20|86841.9|86791.9|86841.9|86791.9|86847|86797|86839.6|86789.6|22
1627007970000|2021-07-23 02:39:30|86841.1|86791.1|86843.6|86793.6|86847.9|86797.9|86840.5|86790.5|53
1627007980000|2021-07-23 02:39:40|86843.7|86793.7|86846.1|86796.1|86851.1|86801.1|86842.3|86792.3|28
1627007990000|2021-07-23 02:39:50|86844.7|86794.7|86844.9|86794.9|86846.3|86796.3|86842.9|86792.9|24
1627008000000|2021-07-23 02:40:00|86845.4|86795.4|86848|86798|86848|86798|86840|86790|28
1627008010000|2021-07-23 02:40:10|86846.9|86796.9|86843|86793|86846.9|86796.9|86838.9|86788.9|27
1627008020000|2021-07-23 02:40:20|86843.2|86793.2|86840.5|86790.5|86846.2|86796.2|86839.2|86789.2|26
1627008030000|2021-07-23 02:40:30|86843.5|86793.5|86841.4|86791.4|86843.7|86793.7|86839.8|86789.8|18
1627008040000|2021-07-23 02:40:40|86841.3|86791.3|86841|86791|86841.3|86791.3|86839.9|86789.9|16
1627008050000|2021-07-23 02:40:50|86848.5|86798.5|86838.9|86788.9|86848.5|86798.5|86838.9|86788.9|34
1627008060000|2021-07-23 02:41:00|86839.1|86789.1|86837.4|86787.4|86843.6|86793.6|86836.7|86786.7|25
1627008070000|2021-07-23 02:41:10|86839.4|86789.4|86840.7|86790.7|86845.1|86795.1|86836.9|86786.9|14
1627008080000|2021-07-23 02:41:20|86843.8|86793.8|86838.7|86788.7|86846.5|86796.5|86836.1|86786.1|30
1627008090000|2021-07-23 02:41:30|86838.6|86788.6|86841.9|86791.9|86844.7|86794.7|86838.6|86788.6|38
1627008100000|2021-07-23 02:41:40|86840.6|86790.6|86842|86792|86843.9|86793.9|86840|86790|22
1627008110000|2021-07-23 02:41:50|86841.1|86791.1|86838.1|86788.1|86843.5|86793.5|86838.1|86788.1|25
1627008120000|2021-07-23 02:42:00|86837.5|86787.5|86837.9|86787.9|86839.9|86789.9|86835.5|86785.5|11
1627008130000|2021-07-23 02:42:10|86839.3|86789.3|86839.8|86789.8|86846.7|86796.7|86837.1|86787.1|22
1627008140000|2021-07-23 02:42:20|86838.2|86788.2|86844.7|86794.7|86846.5|86796.5|86838.2|86788.2|25
1627008150000|2021-07-23 02:42:30|86842.2|86792.2|86842.8|86792.8|86853.1|86803.1|86841.6|86791.6|13
1627008160000|2021-07-23 02:42:40|86844|86794|86844.7|86794.7|86849.1|86799.1|86842.4|86792.4|22
1627008170000|2021-07-23 02:42:50|86845.6|86795.6|86838.5|86788.5|86846.3|86796.3|86837.6|86787.6|37
1627008180000|2021-07-23 02:43:00|86837.1|86787.1|86843.7|86793.7|86843.7|86793.7|86836.7|86786.7|26
1627008190000|2021-07-23 02:43:10|86844.2|86794.2|86834|86784|86844.2|86794.2|86833.3|86783.3|36
1627008200000|2021-07-23 02:43:20|86833.4|86783.4|86841.7|86791.7|86843|86793|86833.4|86783.4|25
1627008210000|2021-07-23 02:43:30|86839.3|86789.3|86838.1|86788.1|86839.3|86789.3|86836|86786|17
1627008220000|2021-07-23 02:43:40|86839.6|86789.6|86838|86788|86843.6|86793.6|86834.4|86784.4|19
1627008230000|2021-07-23 02:43:50|86838.7|86788.7|86839.4|86789.4|86842.7|86792.7|86836.3|86786.3|41
1627008240000|2021-07-23 02:44:00|86839|86789|86846.4|86796.4|86846.4|86796.4|86838.5|86788.5|38
1627008250000|2021-07-23 02:44:10|86845.5|86795.5|86842.8|86792.8|86845.5|86795.5|86838.2|86788.2|42
1627008260000|2021-07-23 02:44:20|86842.2|86792.2|86837.6|86787.6|86845.7|86795.7|86832|86782|61
1627008270000|2021-07-23 02:44:30|86839.2|86789.2|86838.3|86788.3|86839.3|86789.3|86835.8|86785.8|33
1627008280000|2021-07-23 02:44:40|86839.8|86789.8|86833.5|86783.5|86839.8|86789.8|86833.5|86783.5|14
1627008290000|2021-07-23 02:44:50|86840.9|86790.9|86841.1|86791.1|86841.6|86791.6|86836.8|86786.8|32
1627008300000|2021-07-23 02:45:00|86841.3|86791.3|86838.7|86788.7|86842.6|86792.6|86832.8|86782.8|24
1627008310000|2021-07-23 02:45:10|86839.5|86789.5|86838.5|86788.5|86839.5|86789.5|86836.8|86786.8|19
1627008320000|2021-07-23 02:45:20|86840.4|86790.4|86837.1|86787.1|86841.7|86791.7|86837.1|86787.1|14
1627008330000|2021-07-23 02:45:30|86837.6|86787.6|86838.3|86788.3|86843.4|86793.4|86837.3|86787.3|39
1627008340000|2021-07-23 02:45:40|86838.9|86788.9|86836.3|86786.3|86838.9|86788.9|86835.7|86785.7|24
1627008350000|2021-07-23 02:45:50|86836.8|86786.8|86839.6|86789.6|86840.8|86790.8|86835.4|86785.4|19
1627008360000|2021-07-23 02:46:00|86836.9|86786.9|86840|86790|86842.2|86792.2|86831.7|86781.7|19
1627008370000|2021-07-23 02:46:10|86841.3|86791.3|86835.1|86785.1|86841.3|86791.3|86832.3|86782.3|9
1627008380000|2021-07-23 02:46:20|86831.9|86781.9|86840.1|86790.1|86844.3|86794.3|86831.9|86781.9|22
1627008390000|2021-07-23 02:46:30|86842.7|86792.7|86834.2|86784.2|86843.9|86793.9|86831.8|86781.8|22
1627008400000|2021-07-23 02:46:40|86836|86786|86844.3|86794.3|86844.3|86794.3|86833.1|86783.1|14
1627008410000|2021-07-23 02:46:50|86841.1|86791.1|86841.6|86791.6|86842.4|86792.4|86836.7|86786.7|16
1627008420000|2021-07-23 02:47:00|86840.5|86790.5|86842.6|86792.6|86842.6|86792.6|86834.9|86784.9|25
1627008430000|2021-07-23 02:47:10|86842.9|86792.9|86834.4|86784.4|86843.1|86793.1|86834.4|86784.4|19
1627008440000|2021-07-23 02:47:20|86831.8|86781.8|86834.1|86784.1|86834.6|86784.6|86831.6|86781.6|15
1627008450000|2021-07-23 02:47:30|86832.9|86782.9|86825.7|86775.7|86838.2|86788.2|86825.2|86775.2|35
1627008460000|2021-07-23 02:47:40|86826|86776|86817.1|86743.2|86828.7|86776|86804.5|86739.9|49
1627008470000|2021-07-23 02:47:50|86817.5|86743|86805|86755|86817.5|86755.1|86803.4|86741.8|16
1627008480000|2021-07-23 02:48:00|86804.8|86754.8|86818|86742.1|86821.3|86757.6|86804.2|86740.6|24
1627008490000|2021-07-23 02:48:10|86813.7|86743.1|86801.7|86751.7|86817.6|86756.1|86800.6|86737.9|33
1627008500000|2021-07-23 02:48:20|86801.6|86751.6|86816.2|86741.4|86816.2|86751.6|86800.4|86739.6|11
1627008510000|2021-07-23 02:48:30|86816.3|86741.6|86810.3|86760.3|86821.1|86760.3|86802.3|86741.6|34
1627008520000|2021-07-23 02:48:40|86810.8|86760.8|86810.6|86760.6|86818.7|86760.8|86808.1|86745.9|13
1627008530000|2021-07-23 02:48:50|86810.7|86760.7|86812|86762|86823.6|86762.4|86809.3|86752.5|24
1627008540000|2021-07-23 02:49:00|86814.6|86764.6|86809.6|86759.6|86821.9|86764.6|86806.4|86745|38
1627008550000|2021-07-23 02:49:10|86810.2|86760.2|86817.3|86747.1|86817.6|86762.9|86805.7|86746|30
1627008560000|2021-07-23 02:49:20|86806.9|86756.9|86808.4|86758.4|86819|86760.8|86805.1|86747.9|43
1627008570000|2021-07-23 02:49:30|86808.1|86758.1|86809.8|86759.8|86810.8|86760.8|86808.1|86758.1|17
1627008580000|2021-07-23 02:49:40|86808.7|86758.7|86808.6|86758.6|86809.6|86759.6|86806.6|86756.6|11
1627008590000|2021-07-23 02:49:50|86808.9|86758.9|86812|86762|86812|86762|86808.4|86758.4|8
1627008600000|2021-07-23 02:50:00|86812.9|86762.9|86811.6|86761.6|86812.9|86762.9|86811.3|86761.3|13
1627008610000|2021-07-23 02:50:10|86811.2|86761.2|86809.4|86759.4|86816.6|86761.7|86806.1|86744.4|13
1627008620000|2021-07-23 02:50:20|86808.6|86758.6|86812.7|86762.7|86812.8|86762.8|86807.9|86757.9|10
1627008630000|2021-07-23 02:50:30|86811.2|86761.2|86806.5|86756.5|86813|86763|86806.5|86756.5|23
1627008640000|2021-07-23 02:50:40|86807.4|86757.4|86808.9|86758.9|86809.5|86759.5|86806.6|86756.6|20
1627008650000|2021-07-23 02:50:50|86808.3|86758.3|86810.9|86760.9|86812.3|86762.3|86808.2|86758.2|12
1627008660000|2021-07-23 02:51:00|86810.7|86760.7|86816|86745.3|86816|86761.6|86809|86745.3|16
1627008670000|2021-07-23 02:51:10|86806.8|86756.8|86836.5|86786.5|86847|86787|86806.8|86744.8|55
1627008680000|2021-07-23 02:51:20|86838.1|86788.1|86831.1|86781.1|86841.8|86788.1|86830.2|86769.4|20
1627008690000|2021-07-23 02:51:30|86830.7|86780.7|86832.5|86782.5|86834.7|86784.7|86829.2|86779.2|45
1627008700000|2021-07-23 02:51:40|86832.2|86782.2|86830.7|86780.7|86835.4|86785.4|86830.7|86780.7|18
1627008710000|2021-07-23 02:51:50|86831.6|86781.6|86826.5|86776.5|86841.6|86784.6|86826.1|86770|47
1627008720000|2021-07-23 02:52:00|86827.2|86777.2|86831.6|86781.6|86831.6|86781.6|86825.7|86775.7|24
1627008730000|2021-07-23 02:52:10|86831.5|86781.5|86829.2|86779.2|86834.2|86784.2|86827.7|86777.7|27
1627008740000|2021-07-23 02:52:20|86831.4|86781.4|86825.4|86775.4|86834.8|86784.8|86825.4|86775.4|44
1627008750000|2021-07-23 02:52:30|86841.3|86765.8|86826.2|86776.2|86841.7|86778.1|86823.5|86765.8|36
1627008760000|2021-07-23 02:52:40|86824.5|86774.5|86827.5|86777.5|86828.9|86778.9|86824.4|86774.4|20
1627008770000|2021-07-23 02:52:50|86826.7|86776.7|86825.2|86775.2|86829.1|86779.1|86824.1|86774.1|24
1627008780000|2021-07-23 02:53:00|86825.1|86775.1|86825.5|86775.5|86827|86777|86824.3|86774.3|30
1627008790000|2021-07-23 02:53:10|86825.4|86775.4|86821.7|86771.7|86832.7|86780|86819.8|86762.3|64
1627008800000|2021-07-23 02:53:20|86820.2|86770.2|86828.5|86778.5|86842|86778.5|86818.9|86760.8|30
1627008810000|2021-07-23 02:53:30|86827.1|86777.1|86827.7|86777.7|86828.2|86778.2|86825.2|86775.2|13
1627008820000|2021-07-23 02:53:40|86827.5|86777.5|86829.5|86779.5|86829.5|86779.5|86826.3|86776.3|16
1627008830000|2021-07-23 02:53:50|86827.8|86777.8|86828.9|86778.9|86833.3|86779.3|86824|86762.3|17
1627008840000|2021-07-23 02:54:00|86828.2|86778.2|86830|86780|86830|86780|86827.5|86777.5|20
1627008850000|2021-07-23 02:54:10|86829.8|86779.8|86837.8|86767.6|86837.8|86780.1|86825|86761.5|15
1627008860000|2021-07-23 02:54:20|86828.9|86778.9|86822.7|86772.7|86838.4|86778.9|86820.4|86765.8|39
1627008870000|2021-07-23 02:54:30|86822.9|86772.9|86818.4|86768.4|86824|86774|86817.2|86767.2|48
1627008880000|2021-07-23 02:54:40|86817.6|86767.6|86816.5|86766.5|86825.3|86770.9|86814.5|86754.9|35
1627008890000|2021-07-23 02:54:50|86817.7|86767.7|86818.4|86768.4|86820.3|86770.3|86814.6|86764.6|25
1627008900000|2021-07-23 02:55:00|86819.1|86769.1|86816.2|86766.2|86820.4|86770.4|86815.3|86765.3|18
1627008910000|2021-07-23 02:55:10|86815.3|86765.3|86816.4|86766.4|86818.8|86768.8|86814|86764|35
1627008920000|2021-07-23 02:55:20|86815.2|86765.2|86817.2|86767.2|86817.8|86767.8|86813.6|86763.6|33
1627008930000|2021-07-23 02:55:30|86814.3|86764.3|86812.1|86762.1|86815.8|86765.8|86811.1|86761.1|33
1627008940000|2021-07-23 02:55:40|86812.5|86762.5|86809.9|86759.9|86814.7|86764.7|86808.8|86758.8|23
1627008950000|2021-07-23 02:55:50|86809.3|86759.3|86810.6|86760.6|86812.6|86762.6|86804.9|86754.9|57
1627008960000|2021-07-23 02:56:00|86810.3|86760.3|86809.2|86759.2|86813.4|86763.4|86808.9|86758.9|34
1627008970000|2021-07-23 02:56:10|86809|86759|86812|86762|86821|86762|86808.3|86750|20
1627008980000|2021-07-23 02:56:20|86811|86761|86809.6|86759.6|86811|86761|86806.5|86756.5|24
1627008990000|2021-07-23 02:56:30|86807.7|86757.7|86811.2|86761.2|86811.2|86761.2|86806.8|86756.8|26
1627009000000|2021-07-23 02:56:40|86810.7|86760.7|86808.6|86758.6|86810.7|86760.7|86805.5|86755.5|26
1627009010000|2021-07-23 02:56:50|86807.2|86757.2|86805.3|86755.3|86807.2|86757.2|86805.2|86755.2|17
1627009020000|2021-07-23 02:57:00|86805.6|86755.6|86803.7|86753.7|86805.6|86755.6|86803.1|86753.1|19
1627009030000|2021-07-23 02:57:10|86804.2|86754.2|86802.7|86752.7|86804.2|86754.2|86801.3|86751.3|9
1627009040000|2021-07-23 02:57:20|86802.8|86752.8|86802.9|86752.9|86804.4|86754.4|86801.6|86751.6|11
1627009050000|2021-07-23 02:57:30|86802.4|86752.4|86803|86753|86804.5|86754.5|86801.5|86751.5|11
1627009060000|2021-07-23 02:57:40|86805.1|86755.1|86804.4|86754.4|86805.1|86755.1|86802.2|86752.2|6
1627009070000|2021-07-23 02:57:50|86804.6|86754.6|86802.4|86752.4|86804.6|86754.6|86800.2|86750.2|13
1627009080000|2021-07-23 02:58:00|86802|86752|86809.4|86759.4|86809.8|86759.8|86801.5|86751.5|29
1627009090000|2021-07-23 02:58:10|86810.6|86760.6|86809.3|86759.3|86812.7|86762.7|86806|86756|57
1627009100000|2021-07-23 02:58:20|86809.2|86759.2|86806.6|86756.6|86809.2|86759.2|86805.5|86755.5|36
1627009110000|2021-07-23 02:58:30|86808.3|86758.3|86808.4|86758.4|86809.6|86759.6|86804.9|86754.9|18
1627009120000|2021-07-23 02:58:40|86807.4|86757.4|86805.3|86755.3|86810.1|86760.1|86804.2|86754.2|32
1627009130000|2021-07-23 02:58:50|86805.9|86755.9|86802.9|86752.9|86807.4|86757.4|86802.9|86752.9|21
1627009140000|2021-07-23 02:59:00|86803.4|86753.4|86805.1|86755.1|86806.1|86756.1|86802.8|86752.8|28
1627009150000|2021-07-23 02:59:10|86804.5|86754.5|86804.6|86754.6|86806.2|86756.2|86804|86754|18
1627009160000|2021-07-23 02:59:20|86804.8|86754.8|86804.9|86754.9|86807.2|86757.2|86804.4|86754.4|11
1627009170000|2021-07-23 02:59:30|86805.1|86755.1|86804.6|86754.6|86807|86757|86804.1|86754.1|21
1627009180000|2021-07-23 02:59:40|86805.1|86755.1|86806|86756|86807.2|86757.2|86804.2|86754.2|13
1627009190000|2021-07-23 02:59:50|86805.9|86755.9|86806.4|86756.4|86808.4|86758.4|86804.4|86754.4|34
1627009200000|2021-07-23 03:00:00|86804.9|86754.9|86807.1|86757.1|86812.3|86762.3|86801|86751|79
1627009210000|2021-07-23 03:00:10|86810.3|86760.3|86812.1|86762.1|86825|86766.1|86808.9|86754.1|64
1627009220000|2021-07-23 03:00:20|86811.8|86761.8|86810.8|86760.8|86814.3|86764.3|86810.7|86760.7|33
1627009230000|2021-07-23 03:00:30|86810.7|86760.7|86815.6|86765.6|86815.7|86765.7|86809.8|86759.8|26
1627009240000|2021-07-23 03:00:40|86815.3|86765.3|86811.6|86761.6|86816|86766|86811.6|86761.6|31
1627009250000|2021-07-23 03:00:50|86812.6|86762.6|86813.6|86763.6|86815.5|86765.5|86812.6|86762.6|27
1627009260000|2021-07-23 03:01:00|86812.6|86762.6|86811.4|86761.4|86815.4|86765.4|86809.8|86759.8|33
1627009270000|2021-07-23 03:01:10|86811.6|86761.6|86809|86759|86812.3|86762.3|86807.6|86757.6|55
1627009280000|2021-07-23 03:01:20|86809.1|86759.1|86813.5|86763.5|86813.8|86763.8|86809.1|86759.1|23
1627009290000|2021-07-23 03:01:30|86814.1|86764.1|86812.8|86762.8|86814.1|86764.1|86811.4|86761.4|19
1627009300000|2021-07-23 03:01:40|86812.7|86762.7|86806.7|86756.7|86812.7|86762.7|86805.3|86755.3|52
1627009310000|2021-07-23 03:01:50|86806.9|86756.9|86804.1|86754.1|86816.7|86760.5|86802.6|86746.1|65
1627009320000|2021-07-23 03:02:00|86806.5|86756.5|86805|86755|86808.3|86758.3|86803.2|86753.2|43
1627009330000|2021-07-23 03:02:10|86805.2|86755.2|86804.3|86754.3|86814.7|86758.3|86803.3|86742.8|15
1627009340000|2021-07-23 03:02:20|86804.5|86754.5|86804.3|86754.3|86816.8|86757.5|86800.6|86735.7|26
1627009350000|2021-07-23 03:02:30|86807.5|86757.5|86804.1|86754.1|86811.6|86757.5|86801.3|86740.9|19
1627009360000|2021-07-23 03:02:40|86805|86755|86802.7|86752.7|86805|86755|86802.4|86752.4|8
1627009370000|2021-07-23 03:02:50|86802.8|86752.8|86801.6|86751.6|86802.8|86752.8|86801.4|86751.4|3
1627009380000|2021-07-23 03:03:00|86814.8|86737|86801.9|86751.9|86814.8|86753.1|86801|86737|13
1627009390000|2021-07-23 03:03:10|86802|86752|86804.5|86754.5|86805.6|86755.6|86800.8|86750.8|15
1627009400000|2021-07-23 03:03:20|86803.8|86753.8|86802.7|86752.7|86811.8|86754.1|86800.3|86739.7|26
1627009410000|2021-07-23 03:03:30|86802.9|86752.9|86801.6|86751.6|86804.9|86754.9|86801.1|86751.1|27
1627009420000|2021-07-23 03:03:40|86801.9|86751.9|86801.3|86751.3|86801.9|86751.9|86801.2|86751.2|8
1627009430000|2021-07-23 03:03:50|86801.7|86751.7|86802.7|86752.7|86802.9|86752.9|86799.7|86749.7|8
1627009440000|2021-07-23 03:04:00|86802.8|86752.8|86800.2|86750.2|86802.8|86752.8|86800.2|86750.2|8
1627009450000|2021-07-23 03:04:10|86800.1|86750.1|86800.9|86750.9|86802.3|86752.3|86800.1|86750.1|7
1627009460000|2021-07-23 03:04:20|86800.8|86750.8|86803.3|86753.3|86803.7|86753.7|86799.2|86749.2|17
1627009470000|2021-07-23 03:04:30|86804|86754|86801.9|86751.9|86804|86754|86800.6|86750.6|17
1627009480000|2021-07-23 03:04:40|86801|86751|86801.2|86751.2|86801.3|86751.3|86800.4|86750.4|7
1627009490000|2021-07-23 03:04:50|86801|86751|86799.6|86749.6|86803.3|86753.3|86797|86747|45
1627009500000|2021-07-23 03:05:00|86799.3|86749.3|86798.2|86748.2|86803.5|86753.5|86797.2|86747.2|41
1627009510000|2021-07-23 03:05:10|86796.4|86746.4|86800.4|86750.4|86803.1|86753.1|86794.4|86744.4|64
1627009520000|2021-07-23 03:05:20|86800|86750|86799.1|86749.1|86800|86750|86795.7|86745.7|34
1627009530000|2021-07-23 03:05:30|86799.2|86749.2|86796.8|86746.8|86812.5|86755|86795.5|86739.5|50
1627009540000|2021-07-23 03:05:40|86797.3|86747.3|86800.8|86750.8|86802.3|86752.3|86796.3|86746.3|18
1627009550000|2021-07-23 03:05:50|86799.1|86749.1|86799.9|86749.9|86817.6|86754.1|86797|86740.7|57
1627009560000|2021-07-23 03:06:00|86801.4|86751.4|86803.5|86753.5|86816.4|86754.2|86798.6|86739.8|59
1627009570000|2021-07-23 03:06:10|86803|86753|86801.5|86751.5|86803.2|86753.2|86801.2|86751.2|14
1627009580000|2021-07-23 03:06:20|86801.6|86751.6|86814.1|86739.5|86816.3|86751.6|86798.9|86739.5|17
1627009590000|2021-07-23 03:06:30|86812.9|86738.9|86811.5|86737.4|86814|86750.9|86795.4|86735.6|56
1627009600000|2021-07-23 03:06:40|86797.5|86747.5|86810.3|86739.5|86811.5|86750.5|86795.6|86737.4|50
1627009610000|2021-07-23 03:06:50|86810.8|86738.8|86800.4|86750.4|86812.9|86750.4|86797.7|86738.3|14
1627009620000|2021-07-23 03:07:00|86799.8|86749.8|86800.5|86750.5|86810.6|86751.6|86798.4|86738.1|23
1627009630000|2021-07-23 03:07:10|86801.7|86751.7|86799.3|86749.3|86801.7|86751.7|86797.8|86747.8|15
1627009640000|2021-07-23 03:07:20|86800.2|86750.2|86798.3|86748.3|86800.6|86750.6|86798.1|86748.1|16
1627009650000|2021-07-23 03:07:30|86799.7|86749.7|86789.7|86739.7|86810.4|86749.7|86789.7|86736.9|34
1627009660000|2021-07-23 03:07:40|86790|86740|86791.2|86741.2|86805|86744.2|86788.2|86733.2|47
1627009670000|2021-07-23 03:07:50|86792.5|86742.5|86790.3|86740.3|86794.1|86744.1|86789.3|86739.3|35
1627009680000|2021-07-23 03:08:00|86788.3|86738.3|86789.2|86739.2|86792.9|86742.9|86788.1|86738.1|21
1627009690000|2021-07-23 03:08:10|86789.4|86739.4|86789.2|86739.2|86801|86742.9|86787.2|86729.4|60
1627009700000|2021-07-23 03:08:20|86788.3|86738.3|86787.1|86737.1|86790|86740|86785.5|86735.5|24
1627009710000|2021-07-23 03:08:30|86786.8|86736.8|86788.1|86738.1|86790|86740|86786.8|86736.8|19
1627009720000|2021-07-23 03:08:40|86788.4|86738.4|86785.4|86735.4|86801|86739.9|86785.4|86730.2|30
1627009730000|2021-07-23 03:08:50|86788|86738|86786.8|86736.8|86789.5|86739.5|86785.4|86735.4|40
1627009740000|2021-07-23 03:09:00|86786.9|86736.9|86786.2|86736.2|86788.4|86738.4|86785.6|86735.6|21
1627009750000|2021-07-23 03:09:10|86786.6|86736.6|86786.9|86736.9|86788.2|86738.2|86785|86735|14
1627009760000|2021-07-23 03:09:20|86786.7|86736.7|86785.2|86735.2|86787.6|86737.6|86784.6|86734.6|14
1627009770000|2021-07-23 03:09:30|86785.1|86735.1|86784.8|86734.8|86787.1|86737.1|86784|86734|24
1627009780000|2021-07-23 03:09:40|86784.4|86734.4|86786.6|86736.6|86786.7|86736.7|86784.2|86734.2|9
1627009790000|2021-07-23 03:09:50|86786.2|86736.2|86786.1|86736.1|86787.8|86737.8|86785.4|86735.4|14
1627009800000|2021-07-23 03:10:00|86786.3|86736.3|86786.1|86736.1|86787.7|86737.7|86785.1|86735.1|19
1627009810000|2021-07-23 03:10:10|86786|86736|86808.1|86758.1|86819.3|86759.3|86785.2|86735.2|62
1627009820000|2021-07-23 03:10:20|86806.6|86756.6|86808.9|86758.9|86822|86761.9|86805.9|86751.2|55
1627009830000|2021-07-23 03:10:30|86808|86758|86808.7|86758.7|86809.4|86759.4|86805.5|86755.5|51
1627009840000|2021-07-23 03:10:40|86809|86759|86812.3|86762.3|86812.6|86762.6|86808.3|86758.3|32
1627009850000|2021-07-23 03:10:50|86811.9|86761.9|86811.3|86761.3|86812.3|86762.3|86809.6|86759.6|11
1627009860000|2021-07-23 03:11:00|86810.8|86760.8|86810.5|86760.5|86812.6|86762.6|86810.2|86760.2|19
1627009870000|2021-07-23 03:11:10|86810.6|86760.6|86822|86751.3|86822|86761.8|86809.2|86751.3|17
1627009880000|2021-07-23 03:11:20|86811.3|86761.3|86806.5|86756.5|86812.1|86762.1|86805.2|86755.2|26
1627009890000|2021-07-23 03:11:30|86805.8|86755.8|86804.7|86754.7|86809.6|86759.6|86802.4|86752.4|45
1627009900000|2021-07-23 03:11:40|86804.4|86754.4|86800.2|86750.2|86813.9|86754.4|86797.7|86743.2|54
1627009910000|2021-07-23 03:11:50|86799.4|86749.4|86799.9|86749.9|86802.2|86752.2|86798.7|86748.7|28
1627009920000|2021-07-23 03:12:00|86798.8|86748.8|86804.8|86754.8|86806.9|86756.9|86798.8|86748.8|39
1627009930000|2021-07-23 03:12:10|86805.2|86755.2|86784.5|86734.5|86805.9|86755.9|86784.5|86734.5|56
1627009940000|2021-07-23 03:12:20|86784.4|86734.4|86785.3|86735.3|86800|86738.5|86784.4|86729.6|34
1627009950000|2021-07-23 03:12:30|86785.8|86735.8|86780.7|86730.7|86795.9|86736.2|86780.6|86725.5|26
1627009960000|2021-07-23 03:12:40|86779|86729|86808.1|86758.1|86812.8|86762.8|86778.9|86728.9|58
1627009970000|2021-07-23 03:12:50|86808|86758|86809.9|86759.9|86812.4|86762.4|86807.8|86757.8|33
1627009980000|2021-07-23 03:13:00|86809.8|86759.8|86810|86760|86811.1|86761.1|86808.2|86758.2|39
1627009990000|2021-07-23 03:13:10|86810.5|86760.5|86811|86761|86813.2|86763.2|86808.4|86758.4|39
1627010000000|2021-07-23 03:13:20|86810.9|86760.9|86809.2|86759.2|86812.8|86762.8|86809.2|86759.2|27
1627010010000|2021-07-23 03:13:30|86808.6|86758.6|86809.1|86759.1|86810.7|86760.7|86805|86755|52
1627010020000|2021-07-23 03:13:40|86809.3|86759.3|86809.1|86759.1|86810.5|86760.5|86806.8|86756.8|48
1627010030000|2021-07-23 03:13:50|86809.6|86759.6|86811.2|86761.2|86812|86762|86808.6|86758.6|31
1627010040000|2021-07-23 03:14:00|86811.4|86761.4|86806.6|86756.6|86812.2|86762.2|86806.6|86756.6|61
1627010050000|2021-07-23 03:14:10|86806|86756|86804.5|86754.5|86808|86758|86803.2|86753.2|24
1627010060000|2021-07-23 03:14:20|86804.2|86754.2|86805.8|86755.8|86806.5|86756.5|86803.6|86753.6|26
1627010070000|2021-07-23 03:14:30|86804.3|86754.3|86806.9|86756.9|86807.9|86757.9|86803.6|86753.6|31
1627010080000|2021-07-23 03:14:40|86807.9|86757.9|86804.1|86754.1|86810.3|86760.3|86803.1|86753.1|35
1627010090000|2021-07-23 03:14:50|86805.1|86755.1|86807.1|86757.1|86807.9|86757.9|86803.3|86753.3|43
1627010100000|2021-07-23 03:15:00|86806.9|86756.9|86812.5|86762.5|86813|86763|86802.1|86752.1|51
1627010110000|2021-07-23 03:15:10|86812.9|86762.9|86811|86761|86813|86763|86809.2|86759.2|39
1627010120000|2021-07-23 03:15:20|86811.1|86761.1|86811.4|86761.4|86813|86763|86808.2|86758.2|39
1627010130000|2021-07-23 03:15:30|86813.3|86763.3|86811.6|86761.6|86813.3|86763.3|86809|86759|28
1627010140000|2021-07-23 03:15:40|86811.3|86761.3|86810.8|86760.8|86812.4|86762.4|86809.1|86759.1|30
1627010150000|2021-07-23 03:15:50|86809.6|86759.6|86807.9|86757.9|86811.7|86761.7|86805.8|86755.8|37
1627010160000|2021-07-23 03:16:00|86807.6|86757.6|86809.3|86759.3|86810.1|86760.1|86807.6|86757.6|23
1627010170000|2021-07-23 03:16:10|86808.9|86758.9|86801.8|86751.8|86810.2|86760.2|86800.1|86750.1|31
1627010180000|2021-07-23 03:16:20|86802.5|86752.5|86800.3|86750.3|86804.2|86754.2|86796.6|86746.6|65
1627010190000|2021-07-23 03:16:30|86799.7|86749.7|86800|86750|86801.8|86751.8|86797.7|86747.7|64
1627010200000|2021-07-23 03:16:40|86799.3|86749.3|86798.3|86748.3|86801.8|86751.8|86798.1|86748.1|26
1627010210000|2021-07-23 03:16:50|86800.3|86750.3|86798.7|86748.7|86801.6|86751.6|86798|86748|53
1627010220000|2021-07-23 03:17:00|86799.2|86749.2|86798.6|86748.6|86801.5|86751.5|86797.6|86747.6|61
1627010230000|2021-07-23 03:17:10|86799.7|86749.7|86799.5|86749.5|86802.7|86752.7|86798.7|86748.7|40
1627010240000|2021-07-23 03:17:20|86800.2|86750.2|86797.5|86747.5|86802.4|86752.4|86796.1|86746.1|56
1627010250000|2021-07-23 03:17:30|86798|86748|86799.4|86749.4|86802.3|86752.3|86797|86747|58
1627010260000|2021-07-23 03:17:40|86798.8|86748.8|86803.8|86753.8|86805|86755|86798.8|86748.8|64
1627010270000|2021-07-23 03:17:50|86805.5|86755.5|86805.6|86755.6|86808.5|86758.5|86801.6|86751.6|68
1627010280000|2021-07-23 03:18:00|86804.4|86754.4|86804.4|86754.4|86806.7|86756.7|86802|86752|56
1627010290000|2021-07-23 03:18:10|86804|86754|86809.2|86759.2|86810|86760|86804|86754|45
1627010300000|2021-07-23 03:18:20|86808.4|86758.4|86807.7|86757.7|86811|86761|86807.7|86757.7|33
1627010310000|2021-07-23 03:18:30|86808.2|86758.2|86809.8|86759.8|86811.9|86761.9|86806.9|86756.9|43
1627010320000|2021-07-23 03:18:40|86809|86759|86810.2|86760.2|86812.5|86762.5|86807.1|86757.1|19
1627010330000|2021-07-23 03:18:50|86810.3|86760.3|86807.5|86757.5|86811|86761|86807.2|86757.2|45
1627010340000|2021-07-23 03:19:00|86807.7|86757.7|86808.1|86758.1|86810.1|86760.1|86806.5|86756.5|33
1627010350000|2021-07-23 03:19:10|86808.8|86758.8|86811.1|86761.1|86811.1|86761.1|86806.8|86756.8|48
1627010360000|2021-07-23 03:19:20|86808.9|86758.9|86810|86760|86811.8|86761.8|86804.8|86754.8|69
1627010370000|2021-07-23 03:19:30|86810.1|86760.1|86809.3|86759.3|86812.5|86762.5|86808|86758|54
1627010380000|2021-07-23 03:19:40|86810|86760|86811.7|86761.7|86812.6|86762.6|86808.4|86758.4|50
1627010390000|2021-07-23 03:19:50|86812.6|86762.6|86811.6|86761.6|86813.4|86763.4|86808.5|86758.5|53
1627010400000|2021-07-23 03:20:00|86812.1|86762.1|86813|86763|86816.5|86766.5|86808.8|86758.8|67
1627010410000|2021-07-23 03:20:10|86812.1|86762.1|86811.8|86761.8|86813.5|86763.5|86809.2|86759.2|42
1627010420000|2021-07-23 03:20:20|86812.3|86762.3|86811.4|86761.4|86813.6|86763.6|86810.2|86760.2|18
1627010430000|2021-07-23 03:20:30|86811.8|86761.8|86810.8|86760.8|86813.5|86763.5|86810.8|86760.8|10
1627010440000|2021-07-23 03:20:40|86813.5|86763.5|86815.2|86765.2|86817.8|86767.8|86811.6|86761.6|45
1627010450000|2021-07-23 03:20:50|86815.1|86765.1|86812|86762|86817.9|86767.9|86810.4|86760.4|41
1627010460000|2021-07-23 03:21:00|86811.2|86761.2|86812.6|86762.6|86814.1|86764.1|86810.7|86760.7|31
1627010470000|2021-07-23 03:21:10|86812.9|86762.9|86812.1|86762.1|86813.4|86763.4|86811.7|86761.7|15
1627010480000|2021-07-23 03:21:20|86812.3|86762.3|86811|86761|86814.1|86764.1|86810.5|86760.5|13
1627010490000|2021-07-23 03:21:30|86810.1|86760.1|86809.1|86759.1|86813.3|86763.3|86807.7|86757.7|24
1627010500000|2021-07-23 03:21:40|86809.8|86759.8|86810.2|86760.2|86811.8|86761.8|86806.1|86756.1|44
1627010510000|2021-07-23 03:21:50|86810.6|86760.6|86808.5|86758.5|86810.6|86760.6|86808|86758|17
1627010520000|2021-07-23 03:22:00|86808.6|86758.6|86807.9|86757.9|86809.9|86759.9|86807.5|86757.5|24
1627010530000|2021-07-23 03:22:10|86807.5|86757.5|86810.5|86760.5|86811.6|86761.6|86807.4|86757.4|22
1627010540000|2021-07-23 03:22:20|86811.4|86761.4|86811.7|86761.7|86813.2|86763.2|86809.7|86759.7|17
1627010550000|2021-07-23 03:22:30|86811.4|86761.4|86810.2|86760.2|86811.7|86761.7|86808.7|86758.7|19
1627010560000|2021-07-23 03:22:40|86811.5|86761.5|86809.7|86759.7|86811.5|86761.5|86807.7|86757.7|13
1627010570000|2021-07-23 03:22:50|86809.2|86759.2|86809.1|86759.1|86812|86762|86806.9|86756.9|11
1627010580000|2021-07-23 03:23:00|86809.5|86759.5|86808.9|86758.9|86810.2|86760.2|86808.4|86758.4|7
1627010590000|2021-07-23 03:23:10|86809.7|86759.7|86809.4|86759.4|86811|86761|86807.9|86757.9|34
1627010600000|2021-07-23 03:23:20|86808.6|86758.6|86810.3|86760.3|86810.3|86760.3|86807.9|86757.9|19
1627010610000|2021-07-23 03:23:30|86810|86760|86809.1|86759.1|86811.4|86761.4|86807.7|86757.7|24
1627010620000|2021-07-23 03:23:40|86808.8|86758.8|86814.3|86764.3|86814.3|86764.3|86807.8|86757.8|22
1627010630000|2021-07-23 03:23:50|86813|86763|86809.9|86759.9|86813.1|86763.1|86808.3|86758.3|16
1627010640000|2021-07-23 03:24:00|86811.2|86761.2|86810|86760|86811.7|86761.7|86808.1|86758.1|26
1627010650000|2021-07-23 03:24:10|86808.9|86758.9|86808.4|86758.4|86809.4|86759.4|86806.8|86756.8|22
1627010660000|2021-07-23 03:24:20|86808.8|86758.8|86808.1|86758.1|86809.8|86759.8|86807.8|86757.8|9
1627010670000|2021-07-23 03:24:30|86809|86759|86810.4|86760.4|86810.8|86760.8|86809|86759|9
1627010680000|2021-07-23 03:24:40|86812.3|86762.3|86809|86759|86812.3|86762.3|86808.6|86758.6|17
1627010690000|2021-07-23 03:24:50|86810.1|86760.1|86810.1|86760.1|86812.2|86762.2|86807.9|86757.9|18
1627010700000|2021-07-23 03:25:00|86809.8|86759.8|86811.8|86761.8|86811.8|86761.8|86808.1|86758.1|10
1627010710000|2021-07-23 03:25:10|86810.8|86760.8|86810.3|86760.3|86810.8|86760.8|86808.7|86758.7|15
1627010720000|2021-07-23 03:25:20|86810.4|86760.4|86810.2|86760.2|86811.6|86761.6|86809.6|86759.6|11
1627010730000|2021-07-23 03:25:30|86808.2|86758.2|86810.6|86760.6|86812.1|86762.1|86808.2|86758.2|18
1627010740000|2021-07-23 03:25:40|86811.6|86761.6|86810.8|86760.8|86812.7|86762.7|86810.7|86760.7|29
1627010750000|2021-07-23 03:25:50|86810.5|86760.5|86811.3|86761.3|86812.8|86762.8|86810.1|86760.1|15
1627010760000|2021-07-23 03:26:00|86812|86762|86810.9|86760.9|86812.8|86762.8|86809.2|86759.2|31
1627010770000|2021-07-23 03:26:10|86811.2|86761.2|86811.2|86761.2|86812.7|86762.7|86810.9|86760.9|26
1627010780000|2021-07-23 03:26:20|86811.4|86761.4|86813.9|86763.9|86813.9|86763.9|86809.3|86759.3|16
1627010790000|2021-07-23 03:26:30|86813.7|86763.7|86814|86764|86816.1|86766.1|86812.1|86762.1|16
1627010800000|2021-07-23 03:26:40|86816.4|86766.4|86813.7|86763.7|86816.4|86766.4|86811.4|86761.4|18
1627010810000|2021-07-23 03:26:50|86813.6|86763.6|86813.7|86763.7|86815.4|86765.4|86813.1|86763.1|22
1627010820000|2021-07-23 03:27:00|86813.6|86763.6|86814.7|86764.7|86814.7|86764.7|86813.2|86763.2|13
1627010830000|2021-07-23 03:27:10|86814.1|86764.1|86817|86767|86818.1|86768.1|86813.2|86763.2|27
1627010840000|2021-07-23 03:27:20|86818|86768|86815.8|86765.8|86820.4|86770.4|86813.8|86763.8|22
1627010850000|2021-07-23 03:27:30|86816|86766|86814.2|86764.2|86817.2|86767.2|86811.9|86761.9|26
1627010860000|2021-07-23 03:27:40|86811.2|86761.2|86811.5|86761.5|86815.1|86765.1|86809.9|86759.9|33
1627010870000|2021-07-23 03:27:50|86811.4|86761.4|86813.4|86763.4|86814|86764|86811.4|86761.4|15
1627010880000|2021-07-23 03:28:00|86813.6|86763.6|86811.7|86761.7|86813.9|86763.9|86810.3|86760.3|22
1627010890000|2021-07-23 03:28:10|86811.1|86761.1|86810.3|86760.3|86813.4|86763.4|86808.8|86758.8|34
1627010900000|2021-07-23 03:28:20|86810|86760|86812.4|86762.4|86812.5|86762.5|86809.7|86759.7|27
1627010910000|2021-07-23 03:28:30|86812|86762|86810.6|86760.6|86812.3|86762.3|86810.6|86760.6|27
1627010920000|2021-07-23 03:28:40|86810.1|86760.1|86810.3|86760.3|86811.4|86761.4|86808.9|86758.9|30
1627010930000|2021-07-23 03:28:50|86810.2|86760.2|86808.2|86758.2|86816.8|86766.8|86808.2|86758.2|9
1627010940000|2021-07-23 03:29:00|86808.6|86758.6|86808.1|86758.1|86810.5|86760.5|86805.8|86755.8|16
1627010950000|2021-07-23 03:29:10|86807.8|86757.8|86808.8|86758.8|86810.6|86760.6|86807.8|86757.8|17
1627010960000|2021-07-23 03:29:20|86808.7|86758.7|86809.4|86759.4|86810.2|86760.2|86808.5|86758.5|22
1627010970000|2021-07-23 03:29:30|86809.5|86759.5|86810.8|86760.8|86810.8|86760.8|86806.9|86756.9|22
1627010980000|2021-07-23 03:29:40|86810.9|86760.9|86814.4|86764.4|86814.4|86764.4|86808.9|86758.9|20
1627010990000|2021-07-23 03:29:50|86812.1|86762.1|86810.3|86760.3|86812.1|86762.1|86810|86760|31
1627011000000|2021-07-23 03:30:00|86810.7|86760.7|86813.7|86763.7|86816.2|86766.2|86810.5|86760.5|37
1627011010000|2021-07-23 03:30:10|86813.8|86763.8|86826.7|86776.7|86828.9|86778.9|86813.7|86763.7|39
1627011020000|2021-07-23 03:30:20|86825.5|86775.5|86825.5|86775.5|86826.7|86776.7|86823|86773|22
1627011030000|2021-07-23 03:30:30|86826.2|86776.2|86820.1|86770.1|86826.2|86776.2|86820.1|86770.1|38
1627011040000|2021-07-23 03:30:40|86820.6|86770.6|86824.5|86774.5|86825.5|86775.5|86820.1|86770.1|22
1627011050000|2021-07-23 03:30:50|86826.9|86776.9|86825.3|86775.3|86826.9|86776.9|86824.7|86774.7|14
1627011060000|2021-07-23 03:31:00|86825.9|86775.9|86823.9|86773.9|86826.4|86776.4|86823.8|86773.8|15
1627011070000|2021-07-23 03:31:10|86824.5|86774.5|86823.8|86773.8|86827.8|86777.8|86823.8|86773.8|21
1627011080000|2021-07-23 03:31:20|86825.5|86775.5|86827.5|86777.5|86827.7|86777.7|86825.4|86775.4|16
1627011090000|2021-07-23 03:31:30|86828.1|86778.1|86824.9|86774.9|86828.4|86778.4|86824.6|86774.6|17
1627011100000|2021-07-23 03:31:40|86824.6|86774.6|86826|86776|86826.7|86776.7|86824.4|86774.4|14
1627011110000|2021-07-23 03:31:50|86825.7|86775.7|86822.9|86772.9|86826.8|86776.8|86822.9|86772.9|16
1627011120000|2021-07-23 03:32:00|86823.4|86773.4|86824.1|86774.1|86826.4|86776.4|86823.1|86773.1|26
1627011130000|2021-07-23 03:32:10|86826.3|86776.3|86823.8|86773.8|86826.3|86776.3|86823.8|86773.8|15
1627011140000|2021-07-23 03:32:20|86825.2|86775.2|86826|86776|86826.5|86776.5|86824.2|86774.2|19
1627011150000|2021-07-23 03:32:30|86826.1|86776.1|86823.2|86773.2|86826.6|86776.6|86822.1|86772.1|12
1627011160000|2021-07-23 03:32:40|86823.8|86773.8|86822.4|86772.4|86823.8|86773.8|86822.4|86772.4|7
1627011170000|2021-07-23 03:32:50|86823.8|86773.8|86822.7|86772.7|86823.8|86773.8|86820.4|86770.4|18
1627011180000|2021-07-23 03:33:00|86819.2|86769.2|86818.5|86768.5|86829.1|86769.2|86816.3|86756.1|25
1627011190000|2021-07-23 03:33:10|86818|86768|86820.9|86770.9|86820.9|86770.9|86818|86768|8
1627011200000|2021-07-23 03:33:20|86821|86771|86819.5|86769.5|86821|86771|86818.9|86768.9|6
1627011210000|2021-07-23 03:33:30|86819.3|86769.3|86822.1|86772.1|86823.8|86773.8|86818.1|86768.1|22
1627011220000|2021-07-23 03:33:40|86822.6|86772.6|86822.8|86772.8|86827|86777|86822.2|86772.2|14
1627011230000|2021-07-23 03:33:50|86823.1|86773.1|86819.7|86769.7|86824.7|86774.7|86819.7|86769.7|10
1627011240000|2021-07-23 03:34:00|86819.9|86769.9|86820.9|86770.9|86823|86773|86819.1|86769.1|39
1627011250000|2021-07-23 03:34:10|86821.2|86771.2|86820.8|86770.8|86822.6|86772.6|86818.8|86768.8|20
1627011260000|2021-07-23 03:34:20|86820.9|86770.9|86818.2|86768.2|86820.9|86770.9|86817.6|86767.6|15
1627011270000|2021-07-23 03:34:30|86819.9|86769.9|86820.4|86770.4|86822.8|86772.8|86818.5|86768.5|20
1627011280000|2021-07-23 03:34:40|86819.6|86769.6|86823.5|86773.5|86823.5|86773.5|86817.9|86767.9|34
1627011290000|2021-07-23 03:34:50|86824.4|86774.4|86824.2|86774.2|86824.7|86774.7|86821.1|86771.1|36
1627011300000|2021-07-23 03:35:00|86824.3|86774.3|86819.6|86769.6|86825|86775|86819.2|86769.2|22
1627011310000|2021-07-23 03:35:10|86820.7|86770.7|86818.8|86768.8|86822.1|86772.1|86816.7|86766.7|58
1627011320000|2021-07-23 03:35:20|86818.9|86768.9|86815.5|86765.5|86819.8|86769.8|86815.5|86765.5|52
1627011330000|2021-07-23 03:35:30|86815.4|86765.4|86814.8|86764.8|86817.5|86767.5|86814.3|86764.3|21
1627011340000|2021-07-23 03:35:40|86815.2|86765.2|86819.6|86769.6|86819.6|86769.6|86811.3|86761.3|57
1627011350000|2021-07-23 03:35:50|86819|86769|86814.4|86764.4|86825.2|86769|86808.7|86748.4|61
1627011360000|2021-07-23 03:36:00|86814.1|86764.1|86818.7|86768.7|86829.6|86769.3|86813.7|86755.1|73
1627011370000|2021-07-23 03:36:10|86818.2|86768.2|86817.7|86767.7|86828.4|86770.4|86815|86754|74
1627011380000|2021-07-23 03:36:20|86817.9|86767.9|86812.5|86762.5|86826.2|86767.9|86808.8|86755.2|37
1627011390000|2021-07-23 03:36:30|86812.8|86762.8|86818.6|86768.6|86818.6|86768.6|86812.2|86762.2|22
1627011400000|2021-07-23 03:36:40|86817.3|86767.3|86819.3|86769.3|86828.7|86771.4|86815.6|86755.7|52
1627011410000|2021-07-23 03:36:50|86818.2|86768.2|86821|86771|86823.6|86773.6|86815.7|86765.7|56
1627011420000|2021-07-23 03:37:00|86822.5|86772.5|86823.3|86773.3|86823.3|86773.3|86820.1|86770.1|16
1627011430000|2021-07-23 03:37:10|86821.2|86771.2|86821.4|86771.4|86822.6|86772.6|86819.6|86769.6|14
1627011440000|2021-07-23 03:37:20|86821.2|86771.2|86817.6|86767.6|86824.9|86774.9|86812.7|86762.7|19
1627011450000|2021-07-23 03:37:30|86817.4|86767.4|86822.5|86772.5|86822.7|86772.7|86816.1|86766.1|20
1627011460000|2021-07-23 03:37:40|86822.3|86772.3|86821.2|86771.2|86822.3|86772.3|86820.1|86770.1|10
1627011470000|2021-07-23 03:37:50|86821.8|86771.8|86821.1|86771.1|86821.8|86771.8|86817.7|86767.7|34
1627011480000|2021-07-23 03:38:00|86821.9|86771.9|86821|86771|86828.7|86772.8|86817.6|86758|28
1627011490000|2021-07-23 03:38:10|86821.7|86771.7|86819.9|86769.9|86822.4|86772.4|86818.8|86768.8|12
1627011500000|2021-07-23 03:38:20|86820.2|86770.2|86818.2|86768.2|86823.9|86773.9|86818.2|86768.2|20
1627011510000|2021-07-23 03:38:30|86819.8|86769.8|86818.6|86768.6|86821.7|86771.7|86817.2|86767.2|31
1627011520000|2021-07-23 03:38:40|86819.4|86769.4|86819.2|86769.2|86821.5|86771.5|86818.2|86768.2|16
1627011530000|2021-07-23 03:38:50|86817.8|86767.8|86821.5|86771.5|86823.4|86773.4|86817.8|86767.8|40
1627011540000|2021-07-23 03:39:00|86822.3|86772.3|86824.1|86774.1|86827.6|86777.6|86821.6|86771.6|52
1627011550000|2021-07-23 03:39:10|86825|86775|86825.9|86775.9|86827.2|86777.2|86824.9|86774.9|18
1627011560000|2021-07-23 03:39:20|86827.9|86777.9|86827.4|86777.4|86828.4|86778.4|86823|86773|22
1627011570000|2021-07-23 03:39:30|86825.7|86775.7|86820.1|86770.1|86825.8|86775.8|86819.7|86769.7|30
1627011580000|2021-07-23 03:39:40|86820.2|86770.2|86823.3|86773.3|86823.7|86773.7|86818|86768|45
1627011590000|2021-07-23 03:39:50|86824.4|86774.4|86823.1|86773.1|86825|86775|86821.8|86771.8|11
1627011600000|2021-07-23 03:40:00|86821.9|86771.9|86823.2|86773.2|86824.1|86774.1|86821.5|86771.5|10
1627011610000|2021-07-23 03:40:10|86823.1|86773.1|86820.5|86770.5|86823.6|86773.6|86819|86769|39
1627011620000|2021-07-23 03:40:20|86820.2|86770.2|86824|86774|86826.1|86776.1|86819.6|86769.6|46
1627011630000|2021-07-23 03:40:30|86825.2|86775.2|86824.6|86774.6|86825.9|86775.9|86824.5|86774.5|19
1627011640000|2021-07-23 03:40:40|86825.1|86775.1|86825.2|86775.2|86826.1|86776.1|86824|86774|21
1627011650000|2021-07-23 03:40:50|86824.7|86774.7|86825|86775|86826.6|86776.6|86823.6|86773.6|20
1627011660000|2021-07-23 03:41:00|86824.8|86774.8|86821|86771|86834|86774.8|86816.5|86756.2|70
1627011670000|2021-07-23 03:41:10|86830.3|86759.8|86817.6|86767.6|86830.3|86769.9|86816.2|86756.1|35
1627011680000|2021-07-23 03:41:20|86817.5|86767.5|86824|86752.7|86831.1|86769.5|86806.8|86740.9|64
1627011690000|2021-07-23 03:41:30|86823.8|86752.8|86824.1|86774.1|86834.6|86774.8|86813.5|86751.6|70
1627011700000|2021-07-23 03:41:40|86836.4|86765.3|86823.3|86773.3|86836.4|86775.4|86821.8|86760.8|15
1627011710000|2021-07-23 03:41:50|86824.7|86774.7|86826.2|86776.2|86836.3|86776.7|86823.2|86764.9|19
1627011720000|2021-07-23 03:42:00|86826.3|86776.3|86838|86768|86841|86784|86826.3|86768|33
1627011730000|2021-07-23 03:42:10|86838.5|86767.9|86828.4|86778.4|86838.5|86782.3|86825.6|86766.4|36
1627011740000|2021-07-23 03:42:20|86829.6|86779.6|86830.8|86780.8|86832.2|86782.2|86827.2|86777.2|34
1627011750000|2021-07-23 03:42:30|86831.4|86781.4|86830.4|86780.4|86833.1|86783.1|86830.1|86780.1|35
1627011760000|2021-07-23 03:42:40|86831.3|86781.3|86829.4|86779.4|86832.4|86782.4|86827.7|86777.7|28
1627011770000|2021-07-23 03:42:50|86829.5|86779.5|86826.8|86776.8|86829.5|86779.5|86825.4|86775.4|19
1627011780000|2021-07-23 03:43:00|86826.9|86776.9|86831|86781|86832.4|86782.4|86825.7|86775.7|30
1627011790000|2021-07-23 03:43:10|86832.6|86782.6|86827.1|86777.1|86832.6|86782.6|86823.4|86773.4|22
1627011800000|2021-07-23 03:43:20|86825.8|86775.8|86833.4|86783.4|86834.2|86784.2|86824.2|86774.2|54
1627011810000|2021-07-23 03:43:30|86835.2|86785.2|86836.8|86786.8|86837.2|86787.2|86832.1|86782.1|44
1627011820000|2021-07-23 03:43:40|86835.1|86785.1|86840.2|86790.2|86840.2|86790.2|86834.5|86784.5|26
1627011830000|2021-07-23 03:43:50|86836.9|86786.9|86839|86789|86841|86791|86833.8|86783.8|16
1627011840000|2021-07-23 03:44:00|86838.6|86788.6|86835.9|86785.9|86841|86791|86835|86785|39
1627011850000|2021-07-23 03:44:10|86836.3|86786.3|86832.3|86782.3|86836.9|86786.9|86830.8|86780.8|54
1627011860000|2021-07-23 03:44:20|86831.1|86781.1|86832.4|86782.4|86834.4|86784.4|86830.9|86780.9|34
1627011870000|2021-07-23 03:44:30|86831.5|86781.5|86831.4|86781.4|86834.2|86784.2|86830.7|86780.7|27
1627011880000|2021-07-23 03:44:40|86832.2|86782.2|86832.7|86782.7|86834.9|86784.9|86830.2|86780.2|47
1627011890000|2021-07-23 03:44:50|86832.2|86782.2|86832.1|86782.1|86834.4|86784.4|86830.8|86780.8|23
1627011900000|2021-07-23 03:45:00|86832.4|86782.4|86832.4|86782.4|86834.4|86784.4|86830.1|86780.1|35
1627011910000|2021-07-23 03:45:10|86831.8|86781.8|86833.2|86783.2|86833.2|86783.2|86828.6|86778.6|51
1627011920000|2021-07-23 03:45:20|86832.1|86782.1|86832.3|86782.3|86834.5|86784.5|86828.9|86778.9|48
1627011930000|2021-07-23 03:45:30|86831.6|86781.6|86830.7|86780.7|86834.1|86784.1|86830.1|86780.1|36
1627011940000|2021-07-23 03:45:40|86830.8|86780.8|86831.3|86781.3|86832.4|86782.4|86829.9|86779.9|20
1627011950000|2021-07-23 03:45:50|86831.5|86781.5|86834.4|86784.4|86834.4|86784.4|86831.2|86781.2|12
1627011960000|2021-07-23 03:46:00|86833.2|86783.2|86835|86785|86835.8|86785.8|86832|86782|21
1627011970000|2021-07-23 03:46:10|86833.8|86783.8|86834.7|86784.7|86836.4|86786.4|86833.1|86783.1|23
1627011980000|2021-07-23 03:46:20|86834.5|86784.5|86832.7|86782.7|86834.5|86784.5|86831.4|86781.4|47
1627011990000|2021-07-23 03:46:30|86832.3|86782.3|86829.8|86779.8|86834.4|86784.4|86829.2|86779.2|48
1627012000000|2021-07-23 03:46:40|86830.4|86780.4|86835.3|86785.3|86837.1|86787.1|86829.4|86779.4|58
1627012010000|2021-07-23 03:46:50|86840.3|86790.3|86843.1|86793.1|86844.6|86794.6|86838.8|86788.8|51
1627012020000|2021-07-23 03:47:00|86844.5|86794.5|86843.7|86793.7|86845.6|86795.6|86841.6|86791.6|55
1627012030000|2021-07-23 03:47:10|86843.6|86793.6|86845|86795|86845.5|86795.5|86842.9|86792.9|36
1627012040000|2021-07-23 03:47:20|86843.7|86793.7|86840|86790|86844.3|86794.3|86838|86788|49
1627012050000|2021-07-23 03:47:30|86839.4|86789.4|86839.6|86789.6|86841.5|86791.5|86838.5|86788.5|58
1627012060000|2021-07-23 03:47:40|86840|86790|86838.5|86788.5|86841.9|86791.9|86837.3|86787.3|53
1627012070000|2021-07-23 03:47:50|86839.4|86789.4|86837.1|86787.1|86840.1|86790.1|86837.1|86787.1|25
1627012080000|2021-07-23 03:48:00|86838.9|86788.9|86839.6|86789.6|86840|86790|86836.8|86786.8|25
1627012090000|2021-07-23 03:48:10|86839.7|86789.7|86842|86792|86842|86792|86838.5|86788.5|15
1627012100000|2021-07-23 03:48:20|86840.7|86790.7|86837.6|86787.6|86845.6|86795.6|86834.8|86784.8|35
1627012110000|2021-07-23 03:48:30|86837.7|86787.7|86838.9|86788.9|86840.7|86790.7|86833.7|86783.7|35
1627012120000|2021-07-23 03:48:40|86838.7|86788.7|86839.9|86789.9|86840.6|86790.6|86835.5|86785.5|36
1627012130000|2021-07-23 03:48:50|86840.1|86790.1|86836.2|86786.2|86843.1|86793.1|86836.2|86786.2|61
1627012140000|2021-07-23 03:49:00|86835.9|86785.9|86832.4|86782.4|86844.3|86787.4|86829|86771.1|74
1627012150000|2021-07-23 03:49:10|86831.4|86781.4|86830.4|86780.4|86845.4|86783.6|86830.4|86770.4|46
1627012160000|2021-07-23 03:49:20|86830.6|86780.6|86831.8|86781.8|86842|86783.3|86829.1|86770.4|62
1627012170000|2021-07-23 03:49:30|86832.6|86782.6|86848.1|86772.4|86848.1|86785|86830.8|86770.6|62
1627012180000|2021-07-23 03:49:40|86832.9|86782.9|86829.2|86779.2|86844.4|86783.1|86826.9|86767.2|72
1627012190000|2021-07-23 03:49:50|86828.3|86778.3|86825.9|86775.9|86838.4|86778.3|86823.2|86763.5|25
1627012200000|2021-07-23 03:50:00|86835.7|86765.6|86836|86759.1|86841.2|86777.4|86824.3|86758.4|66
1627012210000|2021-07-23 03:50:10|86836.2|86761|86836.1|86760.1|86839.4|86773.2|86817.8|86756.7|61
1627012220000|2021-07-23 03:50:20|86834.6|86760|86838.6|86761.1|86839|86773.3|86820|86757.7|68
1627012230000|2021-07-23 03:50:30|86837.6|86760.1|86838.5|86760.3|86838.9|86763|86836.7|86760|13
1627012240000|2021-07-23 03:50:40|86838|86759.9|86839.9|86760.7|86839.9|86762.8|86835.1|86759.3|20
1627012250000|2021-07-23 03:50:50|86840.8|86759|86835.3|86764.3|86840.8|86764.3|86835.3|86759|10
1627012260000|2021-07-23 03:51:00|86841.1|86758.3|86840.4|86759.7|86842.1|86765.3|86835.7|86758.1|13
1627012270000|2021-07-23 03:51:10|86839.6|86761.3|86837.2|86761.6|86842.4|86775.2|86825|86759.3|13
1627012280000|2021-07-23 03:51:20|86838|86760.3|86836.8|86757.7|86840|86763.8|86835.2|86757.7|31
1627012290000|2021-07-23 03:51:30|86836.6|86758.2|86824.6|86774.6|86836.6|86774.9|86822.5|86757.2|16
1627012300000|2021-07-23 03:51:40|86839.9|86764.8|86840.9|86763.8|86841.3|86776.2|86826.2|86763.5|12
1627012310000|2021-07-23 03:51:50|86838.1|86764.5|86835.9|86764.8|86838.8|86778.5|86825.6|86763.6|17
1627012320000|2021-07-23 03:52:00|86827.3|86777.3|86834.4|86762.1|86841.4|86778.3|86823.9|86759.1|66
1627012330000|2021-07-23 03:52:10|86832.8|86762.5|86832.5|86759.6|86838.7|86763.7|86831.6|86756.7|58
1627012340000|2021-07-23 03:52:20|86834.3|86758.7|86833.9|86759.2|86837.7|86762|86832.6|86756.7|58
1627012350000|2021-07-23 03:52:30|86836.5|86759.8|86836.6|86764.5|86838.5|86774.9|86824.8|86758|76
1627012360000|2021-07-23 03:52:40|86837.3|86763.8|86837.8|86761.3|86838.5|86763.8|86837.2|86758.9|7
1627012370000|2021-07-23 03:52:50|86837.4|86762.5|86838.5|86760.2|86839.1|86762.5|86834.3|86758.6|25
1627012380000|2021-07-23 03:53:00|86838.2|86759.9|86835.5|86762.1|86838.2|86771.8|86821.8|86756.1|29
1627012390000|2021-07-23 03:53:10|86835.4|86762.3|86837.4|86757.9|86838.8|86763.5|86835|86757.9|25
1627012400000|2021-07-23 03:53:20|86837.2|86758.9|86838.1|86758.3|86838.5|86760.6|86837.2|86757.2|13
1627012410000|2021-07-23 03:53:30|86838.4|86757.2|86828.6|86746.4|86838.4|86768.9|86816|86746.4|52
1627012420000|2021-07-23 03:53:40|86829.9|86748.4|86827.6|86755.1|86832.5|86766.2|86812.1|86746.3|75
1627012430000|2021-07-23 03:53:50|86829.8|86752.2|86824.7|86753.3|86833|86766.5|86811.8|86747.6|77
1627012440000|2021-07-23 03:54:00|86828.9|86755.9|86838|86763.6|86838|86773.6|86823.6|86754.7|79
1627012450000|2021-07-23 03:54:10|86835.2|86762.3|86834.7|86761.2|86837.4|86776.7|86825|86758.2|62
1627012460000|2021-07-23 03:54:20|86835.9|86760.6|86835.7|86760.6|86837.8|86762.9|86835.3|86758|32
1627012470000|2021-07-23 03:54:30|86835.9|86760.3|86837.9|86765.2|86839.5|86777.4|86826.9|86760.3|43
1627012480000|2021-07-23 03:54:40|86838.2|86763.2|86837.9|86765.7|86840.3|86768.3|86837|86763.2|23
1627012490000|2021-07-23 03:54:50|86839.2|86765.6|86831.4|86759.4|86840.8|86775.3|86821.3|86757.4|58
1627012500000|2021-07-23 03:55:00|86830.5|86758.5|86831.8|86758.5|86837.5|86771.2|86819.1|86754.5|75
1627012510000|2021-07-23 03:55:10|86830.5|86757.5|86833|86758.2|86834.4|86771.7|86814.1|86750.6|77
1627012520000|2021-07-23 03:55:20|86833.5|86757.9|86836.3|86763.4|86837.7|86775.6|86823|86757.9|62
1627012530000|2021-07-23 03:55:30|86835.1|86764.3|86838.8|86763.3|86838.8|86766.5|86835|86762.8|25
1627012540000|2021-07-23 03:55:40|86837.6|86763.2|86841.5|86767.3|86841.5|86780.8|86825.6|86761.9|26
1627012550000|2021-07-23 03:55:50|86840.8|86768.7|86844.2|86770.3|86846.3|86784.9|86832.9|86766|27
1627012560000|2021-07-23 03:56:00|86843.8|86770.4|86841.9|86768|86843.9|86781.9|86827|86766|47
1627012570000|2021-07-23 03:56:10|86843|86767.2|86825.6|86775.6|86843|86780.7|86825.6|86766.7|52
1627012580000|2021-07-23 03:56:20|86827|86777|86821.4|86771.4|86840.1|86777.4|86821.4|86760.2|76
1627012590000|2021-07-23 03:56:30|86821.9|86771.9|86834.9|86758.3|86839.7|86775.5|86819.6|86757.4|74
1627012600000|2021-07-23 03:56:40|86832.5|86760.2|86842.4|86766.9|86843.7|86779|86821.2|86757|47
1627012610000|2021-07-23 03:56:50|86842.8|86766.8|86841.2|86768.1|86847.2|86775.4|86840.7|86764.8|78
1627012620000|2021-07-23 03:57:00|86841.9|86768.4|86847.4|86774.2|86850.8|86776.9|86841.2|86767.1|48
1627012630000|2021-07-23 03:57:10|86847.6|86772.7|86845.7|86772.1|86848.3|86786.7|86836.7|86769.9|21
1627012640000|2021-07-23 03:57:20|86845.8|86770.6|86834.2|86784.2|86849.5|86784.2|86833.7|86770.6|20
1627012650000|2021-07-23 03:57:30|86834|86784|86842.7|86768.4|86845.1|86784|86827.9|86766.1|52
1627012660000|2021-07-23 03:57:40|86843.6|86772.5|86828.7|86778.7|86845.3|86782|86827.9|86765.2|72
1627012670000|2021-07-23 03:57:50|86840|86764.7|86834.9|86764.1|86840|86777.3|86823.5|86762.6|33
1627012680000|2021-07-23 03:58:00|86835.6|86765|86840.9|86765.8|86842.9|86778.7|86824.5|86761.6|72
1627012690000|2021-07-23 03:58:10|86840.6|86767|86841.6|86769.8|86845.5|86779.6|86825.1|86760.4|72
1627012700000|2021-07-23 03:58:20|86839.7|86767.8|86846|86766.9|86846.6|86771|86839.6|86762.5|72
1627012710000|2021-07-23 03:58:30|86846.7|86766.6|86847.5|86773.6|86847.5|86773.6|86843.4|86766|54
1627012720000|2021-07-23 03:58:40|86847.6|86771.2|86848.2|86775.9|86850.3|86776.3|86847.4|86769.9|32
1627012730000|2021-07-23 03:58:50|86847.7|86775.7|86836.9|86786.9|86852.8|86792.1|86836.3|86774.1|50
1627012740000|2021-07-23 03:59:00|86834|86784|86851.8|86777.3|86853.3|86789.6|86833.9|86772.8|66
1627012750000|2021-07-23 03:59:10|86852.4|86776.1|86846.6|86772.2|86853.7|86792.2|86835.8|86772.2|71
1627012760000|2021-07-23 03:59:20|86847.5|86769.8|86846.7|86768.8|86850.3|86785.4|86833.3|86761|68
1627012770000|2021-07-23 03:59:30|86845.5|86769.9|86844.5|86769.3|86848.1|86770.3|86844.5|86767.7|25
1627012780000|2021-07-23 03:59:40|86845.3|86768.8|86847|86767.9|86847.1|86770.1|86843.6|86767.9|41
1627012790000|2021-07-23 03:59:50|86846.4|86768.2|86843.9|86771.2|86847.7|86771.4|86843.5|86767.9|31
1627012800000|2021-07-23 04:00:00|86844.3|86770.5|86840|86763.4|86848.2|86778.1|86826.5|86760.7|63
1627012810000|2021-07-23 04:00:10|86841.9|86764.7|86848.8|86774.5|86850|86785.1|86835.1|86760.8|50
1627012820000|2021-07-23 04:00:20|86847.6|86776.3|86827.5|86777.5|86850|86777.5|86827.5|86765.6|36
1627012830000|2021-07-23 04:00:30|86838.7|86767.7|86849.2|86769.2|86849.2|86778|86823.4|86761.3|42
1627012840000|2021-07-23 04:00:40|86847.4|86771.2|86849.9|86779.8|86854.3|86779.8|86847.4|86766.7|23
1627012850000|2021-07-23 04:00:50|86850.9|86779|86843.9|86793.9|86855.7|86794.3|86843.9|86772.2|19
1627012860000|2021-07-23 04:01:00|86844|86794|86833.7|86783.7|86858.8|86795|86833.7|86771.5|32
1627012870000|2021-07-23 04:01:10|86845.2|86772.1|86849.2|86768.4|86850.5|86775.2|86840.4|86764.9|56
1627012880000|2021-07-23 04:01:20|86848.1|86769.6|86847.9|86767.8|86851.4|86769.6|86843.5|86765.1|29
1627012890000|2021-07-23 04:01:30|86847|86768.6|86848.2|86771.4|86849.2|86774|86844|86767.8|55
1627012900000|2021-07-23 04:01:40|86848.7|86771.9|86851.2|86769.9|86851.5|86783.3|86831.7|86767|24
1627012910000|2021-07-23 04:01:50|86851.6|86769.6|86849.4|86767.5|86852.9|86770.9|86840.7|86765.1|40
1627012920000|2021-07-23 04:02:00|86849.1|86768.2|86848|86766.7|86849.2|86768.2|86846.5|86764.6|20
1627012930000|2021-07-23 04:02:10|86848.6|86765.4|86841.3|86763|86848.6|86776.2|86825.3|86761.6|51
1627012940000|2021-07-23 04:02:20|86839.4|86760.1|86843|86761.9|86844.6|86764.7|86835.8|86752.2|43
1627012950000|2021-07-23 04:02:30|86838|86767|86842.7|86760.7|86843.5|86767|86832.6|86756.9|42
1627012960000|2021-07-23 04:02:40|86843|86761.8|86849.3|86767.4|86849.3|86767.9|86841.1|86760.3|25
1627012970000|2021-07-23 04:02:50|86849.8|86766.2|86847.8|86766.4|86849.8|86770.2|86842.7|86762.5|24
1627012980000|2021-07-23 04:03:00|86846.9|86767.7|86847.8|86765.1|86851|86769.7|86846.9|86764.7|32
1627012990000|2021-07-23 04:03:10|86848|86764.7|86843.7|86769.4|86849.6|86770.4|86843.7|86764.7|22
1627013000000|2021-07-23 04:03:20|86844.7|86769.2|86840.7|86759|86844.7|86772|86820.7|86755|73
1627013010000|2021-07-23 04:03:30|86841|86757.1|86838.1|86764.2|86847.2|86767.9|86836.7|86757.1|58
1627013020000|2021-07-23 04:03:40|86838.4|86765|86840.3|86766.3|86848.2|86776.8|86826.5|86762.1|51
1627013030000|2021-07-23 04:03:50|86840.9|86766.9|86840.2|86764.2|86846.4|86767.6|86834.6|86758.4|35
1627013040000|2021-07-23 04:04:00|86844.1|86762.2|86844.5|86768.1|86847.6|86770.6|86837.9|86759|59
1627013050000|2021-07-23 04:04:10|86844.1|86769.7|86839.4|86760.3|86847.6|86771.2|86838.3|86759.6|74
1627013060000|2021-07-23 04:04:20|86842.7|86758.4|86843.3|86759.4|86847.2|86768.3|86835|86753.2|76
1627013070000|2021-07-23 04:04:30|86843.1|86758.3|86837|86757.2|86845.1|86762.6|86833.8|86753.5|73
1627013080000|2021-07-23 04:04:40|86835.4|86755.3|86842.2|86760.4|86842.4|86760.7|86833.8|86751.9|69
1627013090000|2021-07-23 04:04:50|86840.4|86761.7|86837.3|86760.1|86843.9|86764.9|86830.8|86754.8|68
1627013100000|2021-07-23 04:05:00|86832.5|86756.8|86841.3|86763.1|86845.6|86778.2|86828.2|86756.6|48
1627013110000|2021-07-23 04:05:10|86842.1|86766.9|86849.9|86768.5|86849.9|86771.2|86841|86766.2|29
1627013120000|2021-07-23 04:05:20|86849.5|86768.6|86851.8|86774.3|86851.8|86774.5|86847.6|86768.2|27
1627013130000|2021-07-23 04:05:30|86852.2|86772.9|86852.7|86776.9|86854.6|86777.2|86851.3|86769.3|29
1627013140000|2021-07-23 04:05:40|86852|86773.3|86852.9|86775.2|86855.4|86782.7|86849.4|86768.5|30
1627013150000|2021-07-23 04:05:50|86851.1|86777.7|86852.6|86776.9|86852.6|86781.1|86851|86774.2|20
1627013160000|2021-07-23 04:06:00|86851.1|86781|86847.2|86776.5|86851.1|86788.7|86836.9|86773.6|33
1627013170000|2021-07-23 04:06:10|86848.2|86775.8|86852.8|86772.1|86852.8|86785.8|86834|86770.4|42
1627013180000|2021-07-23 04:06:20|86854.1|86775|86852.4|86776.1|86855.4|86789.9|86839.9|86770.4|35
1627013190000|2021-07-23 04:06:30|86852.3|86780.2|86849.2|86777.9|86853.3|86780.2|86849.2|86772.7|27
1627013200000|2021-07-23 04:06:40|86848.9|86790.2|86846.2|86776.1|86851.7|86790.4|86834.2|86772.5|59
1627013210000|2021-07-23 04:06:50|86835.8|86785.8|86852|86777.2|86855.2|86789.6|86834.7|86773.5|47
1627013220000|2021-07-23 04:07:00|86851.5|86780.2|86839.7|86789.7|86854.5|86789.7|86839.1|86777.3|38
1627013230000|2021-07-23 04:07:10|86839.2|86789.2|86848.2|86776.1|86851.2|86789.9|86838.4|86776.1|34
1627013240000|2021-07-23 04:07:20|86849.4|86774.4|86853.4|86782.7|86854.3|86791.1|86837.9|86774.4|45
1627013250000|2021-07-23 04:07:30|86851.5|86780.5|86852.2|86781.6|86856.1|86792.2|86835.8|86775.5|65
1627013260000|2021-07-23 04:07:40|86841.5|86791.5|86841.4|86791.4|86854.6|86792|86838.5|86778.6|64
1627013270000|2021-07-23 04:07:50|86842.9|86792.9|86842.8|86792.8|86853.3|86794.1|86838.6|86777.1|52
1627013280000|2021-07-23 04:08:00|86843.2|86793.2|86841.4|86791.4|86855.9|86795.5|86839.5|86777.7|47
1627013290000|2021-07-23 04:08:10|86841.3|86791.3|86842.8|86792.8|86854.4|86795.4|86840.4|86780.8|59
1627013300000|2021-07-23 04:08:20|86846.5|86796.5|86853.1|86783.1|86854.8|86797|86841.4|86781.8|62
1627013310000|2021-07-23 04:08:30|86842.2|86792.2|86856.6|86784.9|86856.6|86796|86839.9|86777.4|53
1627013320000|2021-07-23 04:08:40|86843.7|86793.7|86838.7|86788.7|86856.3|86797.9|86838.7|86783|61
1627013330000|2021-07-23 04:08:50|86839.8|86789.8|86852.6|86802.6|86853.1|86803.1|86839.6|86789.6|43
1627013340000|2021-07-23 04:09:00|86850|86800|86854.8|86784.3|86859|86800.3|86846.2|86782.1|59
1627013350000|2021-07-23 04:09:10|86846|86796|86840.4|86790.4|86860.6|86800.1|86840.4|86782.7|67
1627013360000|2021-07-23 04:09:20|86838.7|86788.7|86842.4|86792.4|86852.8|86794|86838.7|86779.7|25
1627013370000|2021-07-23 04:09:30|86841.2|86791.2|86847.7|86797.7|86864.8|86803.4|86841.2|86782.3|65
1627013380000|2021-07-23 04:09:40|86846.7|86796.7|86846.9|86796.9|86861.8|86799.5|86845.9|86785.3|26
1627013390000|2021-07-23 04:09:50|86847.9|86797.9|86856.8|86786.2|86858.5|86799.2|86845.3|86785.5|44
1627013400000|2021-07-23 04:10:00|86858.7|86787.7|86858.2|86788.1|86865.1|86801.5|86849.8|86784|49
1627013410000|2021-07-23 04:10:10|86848.3|86798.3|86863.6|86791.3|86865.5|86805.1|86846.9|86785|61
1627013420000|2021-07-23 04:10:20|86861|86789.2|86861.4|86788.5|86866.2|86799|86844|86782.9|76
1627013430000|2021-07-23 04:10:30|86859.6|86789.5|86870.4|86799|86870.4|86809|86849.2|86786|68
1627013440000|2021-07-23 04:10:40|86858|86808|86872|86799.8|86875.1|86809.5|86857.1|86794.7|34
1627013450000|2021-07-23 04:10:50|86872.9|86798.7|86869.4|86798.2|86876.3|86798.9|86869.4|86795.2|22
1627013460000|2021-07-23 04:11:00|86870.4|86797.7|86858.3|86808.3|86871.7|86810.7|86851.6|86792.4|61
1627013470000|2021-07-23 04:11:10|86857.7|86807.7|86859.7|86809.7|86873.6|86811.3|86856.6|86800.7|20
1627013480000|2021-07-23 04:11:20|86874.3|86802.9|86861.1|86811.1|86874.3|86812.2|86858.3|86799.6|11
1627013490000|2021-07-23 04:11:30|86871.4|86801.3|86857.8|86807.8|86871.4|86812.7|86857.7|86801.3|20
1627013500000|2021-07-23 04:11:40|86857.5|86807.5|86858.6|86808.6|86870.4|86810.9|86851.9|86799.1|31
1627013510000|2021-07-23 04:11:50|86862.6|86812.6|86858.5|86808.5|86878.6|86812.6|86853|86800.2|45
1627013520000|2021-07-23 04:12:00|86858.2|86808.2|86854.3|86804.3|86865.2|86810.1|86853.5|86792.6|71
1627013530000|2021-07-23 04:12:10|86857.1|86807.1|86855.6|86805.6|86871.1|86810.5|86851.7|86792.6|65
1627013540000|2021-07-23 04:12:20|86855.5|86805.5|86859.5|86809.5|86871.4|86810.7|86849.3|86792.5|52
1627013550000|2021-07-23 04:12:30|86858.9|86808.9|86861.7|86811.7|86883.3|86812.3|86857.4|86797.6|40
1627013560000|2021-07-23 04:12:40|86861.9|86811.9|86878.7|86805.3|86879.7|86813.7|86859.7|86803.5|16
1627013570000|2021-07-23 04:12:50|86878.2|86804.9|86878.1|86804.6|86879|86805.6|86875|86802.1|34
1627013580000|2021-07-23 04:13:00|86877.4|86803.8|86861.1|86811.1|86879.3|86811.8|86859.9|86800.9|43
1627013590000|2021-07-23 04:13:10|86863.4|86813.4|86878.1|86803.8|86885.1|86815.9|86854.6|86780.8|68
1627013600000|2021-07-23 04:13:20|86878.4|86805.4|86877.8|86827.8|86887.8|86831.5|86870.5|86805.4|58
1627013610000|2021-07-23 04:13:30|86877.4|86827.4|86885.6|86815.6|86886.5|86829.3|86875.6|86815.6|35
1627013620000|2021-07-23 04:13:40|86887.2|86817.1|86882.6|86811.3|86887.4|86828.2|86870.5|86808.4|51
1627013630000|2021-07-23 04:13:50|86881.2|86809.8|86872.8|86822.8|86888.1|86826.2|86871.3|86809|55
1627013640000|2021-07-23 04:14:00|86874.4|86824.4|86873.5|86823.5|86889.7|86826.3|86870.5|86808.6|51
1627013650000|2021-07-23 04:14:10|86889.7|86817.7|86882.1|86810.4|86889.7|86826.5|86874.4|86808.2|39
1627013660000|2021-07-23 04:14:20|86883.3|86810.2|86885.2|86811.2|86885.2|86811.2|86876|86804.8|33
1627013670000|2021-07-23 04:14:30|86870.3|86797.1|86864.9|86814.9|86887.7|86818.1|86859.3|86795.9|44
1627013680000|2021-07-23 04:14:40|86864|86814|86858.5|86808.5|86876.9|86815.3|86857.2|86799.1|27
1627013690000|2021-07-23 04:14:50|86878|86802.7|86855.5|86805.5|86880.3|86807.6|86851.3|86790.2|51
1627013700000|2021-07-23 04:15:00|86865.3|86793.4|86851.8|86801.8|86875.6|86807.8|86849.9|86788.2|61
1627013710000|2021-07-23 04:15:10|86851.6|86801.6|86855|86805|86870.3|86809.8|86851.5|86789.4|70
1627013720000|2021-07-23 04:15:20|86854.4|86804.4|86868.1|86795.3|86871.3|86811.4|86847.8|86785.3|70
1627013730000|2021-07-23 04:15:30|86868.9|86798.5|86851.4|86801.4|86877.3|86810.2|86851.2|86790.8|47
1627013740000|2021-07-23 04:15:40|86851.7|86801.7|86865|86793.9|86874.8|86805|86848.6|86788.8|28
1627013750000|2021-07-23 04:15:50|86854.3|86804.3|86858.3|86808.3|86872.4|86810.5|86854.3|86792.3|46
1627013760000|2021-07-23 04:16:00|86871.8|86797|86874.9|86798|86882.1|86807.2|86855.6|86796.2|38
1627013770000|2021-07-23 04:16:10|86876|86799|86840.6|86790.6|86877.2|86806.7|86839.5|86779.9|58
1627013780000|2021-07-23 04:16:20|86842.5|86792.5|86853.3|86782|86861.4|86793.7|86837.7|86775.5|72
1627013790000|2021-07-23 04:16:30|86855.2|86783.4|86860.3|86788.9|86872.4|86803.6|86841.3|86780.2|73
1627013800000|2021-07-23 04:16:40|86861.1|86790.5|86879.7|86800.8|86880|86807.4|86850.3|86788.1|65
1627013810000|2021-07-23 04:16:50|86881.9|86801.6|86850|86800|86883.2|86810.9|86849.2|86786.5|53
1627013820000|2021-07-23 04:17:00|86850.5|86800.5|86878.4|86795.4|86880.3|86801.3|86850.5|86789.7|62
1627013830000|2021-07-23 04:17:10|86875.9|86795.6|86871|86793.9|86879.2|86800.5|86867|86789.8|70
1627013840000|2021-07-23 04:17:20|86868.7|86793.4|86871.7|86800|86873.5|86800|86868|86792.4|31
1627013850000|2021-07-23 04:17:30|86869.7|86799|86877.9|86804.4|86883.3|86805.4|86867.2|86793.8|50
1627013860000|2021-07-23 04:17:40|86876.3|86804.2|86870.3|86796.3|86878|86807.4|86857|86795|54
1627013870000|2021-07-23 04:17:50|86870.1|86797.1|86878|86802|86878.1|86805.3|86869.1|86796|53
1627013880000|2021-07-23 04:18:00|86877.2|86802.1|86873.2|86800.8|86880.7|86810.4|86860.1|86798.3|59
1627013890000|2021-07-23 04:18:10|86871.3|86798.9|86871.7|86797.9|86875.2|86801.5|86869|86797.1|47
1627013900000|2021-07-23 04:18:20|86872.2|86799|86854.9|86804.9|86873.4|86805.6|86848.1|86785.3|64
1627013910000|2021-07-23 04:18:30|86853.5|86803.5|86855.4|86784.6|86865.4|86806.2|86842|86781.6|76
1627013920000|2021-07-23 04:18:40|86859.7|86783.3|86842.4|86792.4|86864.4|86800.3|86842.2|86780.4|73
1627013930000|2021-07-23 04:18:50|86855.6|86785.2|86855.1|86805.1|86871.8|86805.1|86842.1|86784.2|66
1627013940000|2021-07-23 04:19:00|86854.2|86804.2|86845.2|86795.2|86869.2|86805.4|86842.3|86784.2|66
1627013950000|2021-07-23 04:19:10|86844.3|86794.3|86859.4|86789.2|86861|86799.8|86842.6|86779.9|65
1627013960000|2021-07-23 04:19:20|86849.2|86799.2|86862.3|86790.1|86866.4|86802|86843.3|86784.7|34
1627013970000|2021-07-23 04:19:30|86862.7|86790.7|86838.8|86788.8|86864.2|86797.4|86835|86765.7|70
1627013980000|2021-07-23 04:19:40|86835.4|86785.4|86853.9|86803.9|86866.9|86808.7|86833.9|86769.6|74
1627013990000|2021-07-23 04:19:50|86863.3|86793.2|86861.4|86787.8|86865.4|86811.8|86851.8|86786.7|46
1627014000000|2021-07-23 04:20:00|86852.1|86802.1|86864.9|86793.2|86865|86804.4|86850.9|86786.2|47
1627014010000|2021-07-23 04:20:10|86863.9|86792|86872.3|86800.9|86873.5|86805.3|86854.1|86792|56
1627014020000|2021-07-23 04:20:20|86873.1|86800.6|86847.2|86797.2|86873.1|86801.4|86844.1|86782.9|48
1627014030000|2021-07-23 04:20:30|86847.1|86797.1|86840.6|86790.6|86860.4|86799.8|86840.6|86782.6|36
1627014040000|2021-07-23 04:20:40|86857.7|86783|86843.9|86793.9|86862.7|86800.1|86840.2|86780.9|71
1627014050000|2021-07-23 04:20:50|86860.4|86787.1|86840.8|86790.8|86860.4|86796.5|86833.5|86775|76
1627014060000|2021-07-23 04:21:00|86842.4|86792.4|86843.4|86793.4|86853.6|86796.2|86837.3|86778.5|57
1627014070000|2021-07-23 04:21:10|86843.9|86793.9|86863.7|86779.2|86864|86795|86837.6|86775.9|48
1627014080000|2021-07-23 04:21:20|86859.1|86779.8|86863.5|86787.2|86864.4|86800.5|86842.4|86776.6|57
1627014090000|2021-07-23 04:21:30|86862.5|86786.3|86861.1|86787.4|86865|86788.8|86853.1|86777.5|69
1627014100000|2021-07-23 04:21:40|86864.3|86785.3|86868.6|86788.5|86877.9|86792.8|86858.4|86783|60
1627014110000|2021-07-23 04:21:50|86867.7|86788.6|86862.8|86787.9|86871.7|86794.9|86861.1|86786.1|46
1627014120000|2021-07-23 04:22:00|86863.7|86787.5|86870.4|86793.4|86873.5|86806|86851.4|86787.5|74
1627014130000|2021-07-23 04:22:10|86868.7|86792.5|86878.1|86795.6|86881.5|86806.1|86850.7|86789.8|74
1627014140000|2021-07-23 04:22:20|86876.5|86794.5|86859.3|86787.8|86877.9|86804.7|86848.2|86787|74
1627014150000|2021-07-23 04:22:30|86864|86788.1|86864.7|86792.8|86867.1|86798.3|86840.2|86781.5|62
1627014160000|2021-07-23 04:22:40|86865|86792.5|86862.2|86776.8|86872.8|86803.5|86845.5|86773.9|53
1627014170000|2021-07-23 04:22:50|86864.7|86778.2|86852.1|86802.1|86870.8|86803|86849.4|86775.1|47
1627014180000|2021-07-23 04:23:00|86851.8|86801.8|86872.7|86796.4|86876.9|86802.6|86851.8|86791.4|8
1627014190000|2021-07-23 04:23:10|86866.3|86795.6|86866.6|86786.2|86871.8|86806.6|86843.4|86779.4|44
1627014200000|2021-07-23 04:23:20|86864.6|86786.4|86860.2|86790.1|86868.7|86801.1|86850.4|86781.8|23
1627014210000|2021-07-23 04:23:30|86848.9|86798.9|86864.2|86784.1|86866.4|86798.9|86841.5|86779.7|68
1627014220000|2021-07-23 04:23:40|86862.8|86783.6|86864.9|86787.2|86867.4|86807.1|86843.1|86783.6|47
1627014230000|2021-07-23 04:23:50|86863.6|86787.4|86871.7|86794.3|86878.4|86799.4|86847.1|86783.1|58
1627014240000|2021-07-23 04:24:00|86866.4|86789.7|86882.1|86796.4|86882.1|86796.5|86865.2|86789.2|39
1627014250000|2021-07-23 04:24:10|86881.6|86795.8|86851.6|86776.5|86881.6|86803|86839.8|86772.1|58
1627014260000|2021-07-23 04:24:20|86849.9|86773.1|86859.7|86779.7|86859.9|86782.8|86846.6|86769.5|67
1627014270000|2021-07-23 04:24:30|86859|86780.2|86856.3|86784.3|86872|86795.7|86842.3|86779.4|56
1627014280000|2021-07-23 04:24:40|86845.6|86795.6|86872.3|86791.8|86872.3|86795.6|86841.7|86781|61
1627014290000|2021-07-23 04:24:50|86869|86791.1|86863.5|86782.8|86874|86791.8|86858.5|86781.6|51
1627014300000|2021-07-23 04:25:00|86865|86782.5|86862.1|86785.5|86874.3|86796.8|86844.9|86782.5|60
1627014310000|2021-07-23 04:25:10|86869.9|86786.3|86860.2|86782.4|86871.7|86788.9|86859.7|86782.4|61
1627014320000|2021-07-23 04:25:20|86860.4|86782.1|86853|86803|86865|86804|86849.5|86782.1|44
1627014330000|2021-07-23 04:25:30|86853.6|86803.6|86868.6|86787.4|86874.2|86803.7|86852.8|86779.1|41
1627014340000|2021-07-23 04:25:40|86870.7|86788.1|86859.7|86787|86872.3|86799.1|86849.1|86783.8|48
1627014350000|2021-07-23 04:25:50|86857.5|86786.2|86877|86795.3|86877.7|86801.2|86844.1|86784.7|62
1627014360000|2021-07-23 04:26:00|86879.1|86795.9|86872.9|86790.4|86879.1|86804.5|86848.1|86787.5|50
1627014370000|2021-07-23 04:26:10|86872.4|86789.8|86858.1|86782.7|86872.4|86795.3|86843.2|86781.9|53
1627014380000|2021-07-23 04:26:20|86860.3|86782.1|86854.8|86778.8|86866.6|86796.8|86841.2|86778.8|40
1627014390000|2021-07-23 04:26:30|86853.5|86779.2|86843.3|86793.3|86866.8|86795.9|86841|86777.3|64
1627014400000|2021-07-23 04:26:40|86842.9|86792.9|86861.8|86790.5|86866.5|86800.6|86836.8|86760.9|60
1627014410000|2021-07-23 04:26:50|86862.7|86788.8|86866.5|86793.5|86874.7|86793.5|86859.5|86785.7|18
1627014420000|2021-07-23 04:27:00|86864.6|86793.6|86875.5|86794.1|86877.5|86796.1|86864.6|86786.2|62
1627014430000|2021-07-23 04:27:10|86876.3|86795.4|86871.8|86790.2|86876.3|86807.7|86857.7|86786.3|47
1627014440000|2021-07-23 04:27:20|86869.9|86794.1|86875|86789.9|86875.6|86798.3|86869.7|86789.6|59
1627014450000|2021-07-23 04:27:30|86872.2|86792.3|86878.7|86794.7|86881.1|86799.1|86871.3|86792.3|45
1627014460000|2021-07-23 04:27:40|86877|86795|86865.4|86794.9|86877.1|86805.5|86853.5|86790.4|67
1627014470000|2021-07-23 04:27:50|86868.8|86796.9|86870|86798.2|86873.3|86810.1|86853.6|86793.1|76
1627014480000|2021-07-23 04:28:00|86868.1|86797.6|86860.2|86810.2|86871.8|86811.5|86853.3|86795.6|70
1627014490000|2021-07-23 04:28:10|86861.6|86811.6|86859|86809|86873.1|86813.8|86857|86799.7|74
1627014500000|2021-07-23 04:28:20|86859.5|86809.5|86867.3|86817.3|86876.6|86818.7|86856.7|86793.8|61
1627014510000|2021-07-23 04:28:30|86871.5|86821.5|86885.2|86813.4|86885.2|86821.5|86862.8|86811.3|18
1627014520000|2021-07-23 04:28:40|86869|86819|86867.5|86817.5|86869.6|86819.6|86862.1|86812.1|19
1627014530000|2021-07-23 04:28:50|86868.5|86818.5|86866.4|86816.4|86874.5|86819.8|86863.1|86798.9|18
1627014540000|2021-07-23 04:29:00|86865.6|86815.6|86866.8|86796.7|86867.8|86815.6|86855.1|86788.5|24
1627014550000|2021-07-23 04:29:10|86866|86795.2|86871.8|86800|86874.7|86805.6|86854.9|86788.2|50
1627014560000|2021-07-23 04:29:20|86870.7|86798.1|86857.7|86807.7|86874.5|86810.1|86857.7|86792.4|17
1627014570000|2021-07-23 04:29:30|86857.6|86807.6|86858.2|86808.2|86872.2|86811.4|86853.2|86796.1|66
1627014580000|2021-07-23 04:29:40|86859|86809|86857.5|86807.5|86868.7|86809.7|86855.4|86795|41
1627014590000|2021-07-23 04:29:50|86857.4|86807.4|86869.2|86796.2|86869.2|86808.8|86855.8|86796.2|18
1627014600000|2021-07-23 04:30:00|86857.5|86796|86872.6|86799.4|86872.6|86811.9|86857.5|86796|31
1627014610000|2021-07-23 04:30:10|86871.5|86799.6|86859.4|86809.4|86873|86809.8|86859.1|86797.5|33
1627014620000|2021-07-23 04:30:20|86859.2|86809.2|86869.1|86798.6|86872|86809.2|86855.9|86794.9|27
1627014630000|2021-07-23 04:30:30|86870.3|86799.3|86870.8|86797.6|86872.1|86809.8|86857.4|86794|41
1627014640000|2021-07-23 04:30:40|86869.3|86798|86868.7|86796.2|86871.4|86809.9|86858|86795.4|21
1627014650000|2021-07-23 04:30:50|86868.2|86796.3|86858.6|86808.6|86871.9|86808.7|86852.5|86794.4|46
1627014660000|2021-07-23 04:31:00|86856.2|86806.2|86864.1|86793.1|86871.8|86806.2|86851.6|86787.7|34
1627014670000|2021-07-23 04:31:10|86863.2|86792.3|86853.3|86803.3|86866.9|86805.7|86852.2|86792.3|33
1627014680000|2021-07-23 04:31:20|86853.4|86803.4|86847.1|86797.1|86864.4|86803.8|86845.3|86789.8|69
1627014690000|2021-07-23 04:31:30|86846.5|86796.5|86852.6|86802.6|86869|86802.6|86845.3|86789.3|43
1627014700000|2021-07-23 04:31:40|86852.4|86802.4|86856.8|86806.8|86869.6|86806.8|86852|86794.7|29
1627014710000|2021-07-23 04:31:50|86856.6|86806.6|86857.3|86807.3|86871.2|86809.2|86852.1|86797.1|47
1627014720000|2021-07-23 04:32:00|86859|86809|86863|86813|86870.6|86814.5|86851.6|86797.1|63
1627014730000|2021-07-23 04:32:10|86862.2|86812.2|86849.1|86799.1|86869.2|86812.2|86849.1|86797|56
1627014740000|2021-07-23 04:32:20|86848.8|86798.8|86853.2|86803.2|86865.8|86803.8|86847.3|86793.9|23
1627014750000|2021-07-23 04:32:30|86853.6|86803.6|86851.5|86801.5|86854.1|86804.1|86849.1|86799.1|16
1627014760000|2021-07-23 04:32:40|86851.7|86801.7|86849.9|86799.9|86851.7|86801.7|86849.7|86799.7|19
1627014770000|2021-07-23 04:32:50|86850|86800|86851.5|86801.5|86854.7|86804.7|86850|86800|7
1627014780000|2021-07-23 04:33:00|86851.1|86801.1|86843.5|86793.5|86858.3|86801.3|86843.5|86786.5|59
1627014790000|2021-07-23 04:33:10|86861.2|86788.9|86843.8|86793.8|86862|86797.7|86838.1|86787.9|20
1627014800000|2021-07-23 04:33:20|86843.2|86793.2|86845.3|86795.3|86861.8|86800.3|86841.6|86788.3|39
1627014810000|2021-07-23 04:33:30|86845|86795|86842.7|86792.7|86847.8|86797.8|86841.3|86791.3|35
1627014820000|2021-07-23 04:33:40|86842.5|86792.5|86855|86784.9|86858.6|86798.2|86842.5|86784.8|17
1627014830000|2021-07-23 04:33:50|86846.1|86796.1|86862.9|86786.3|86863.7|86798.6|86846.1|86785.8|30
1627014840000|2021-07-23 04:34:00|86844.5|86784.8|86848.2|86798.2|86853.3|86803.3|86844.5|86784.8|25
1627014850000|2021-07-23 04:34:10|86845.6|86795.6|86844.5|86794.5|86862|86802.7|86842|86790.9|43
1627014860000|2021-07-23 04:34:20|86844.8|86794.8|86847.4|86797.4|86862.1|86798.9|86844.8|86788.5|14
1627014870000|2021-07-23 04:34:30|86846.6|86796.6|86845|86795|86847.6|86797.6|86840.4|86790.4|38
1627014880000|2021-07-23 04:34:40|86844.8|86794.8|86846.6|86796.6|86862|86800.2|86844.2|86789.7|12
1627014890000|2021-07-23 04:34:50|86848.5|86798.5|86838.9|86788.9|86849.7|86799.7|86838.6|86788.6|35
1627014900000|2021-07-23 04:35:00|86838.3|86788.3|86844.5|86794.5|86856.4|86795.2|86838.3|86784.5|27
1627014910000|2021-07-23 04:35:10|86843.7|86793.7|86843|86793|86849.5|86799.5|86840.6|86790.6|54
1627014920000|2021-07-23 04:35:20|86842.1|86792.1|86838.7|86788.7|86853.5|86793.3|86836.6|86780|36
1627014930000|2021-07-23 04:35:30|86840.7|86790.7|86837.4|86787.4|86846.7|86791|86829.4|86773.4|39
1627014940000|2021-07-23 04:35:40|86837|86787|86835.5|86785.5|86854|86787|86831.1|86779.4|19
1627014950000|2021-07-23 04:35:50|86835.3|86785.3|86827.5|86777.5|86845.4|86785.3|86827.4|86768.7|21
1627014960000|2021-07-23 04:36:00|86828.4|86778.4|86828|86778|86843|86781.4|86825.3|86768.1|25
1627014970000|2021-07-23 04:36:10|86825.7|86775.7|86829.8|86779.8|86843.6|86781.4|86825.7|86770.9|12
1627014980000|2021-07-23 04:36:20|86832.5|86782.5|86829.5|86779.5|86843.5|86782.5|86827.6|86771.2|9
1627014990000|2021-07-23 04:36:30|86830|86780|86827.5|86777.5|86852.3|86780|86826.6|86773.8|5
1627015000000|2021-07-23 04:36:40|86827.2|86777.2|86843.5|86771.6|86847.1|86783.6|86827.2|86771.6|8
1627015010000|2021-07-23 04:36:50|86826.8|86776.8|86844.8|86773.2|86846.9|86777.7|86824|86767.1|16
1627015020000|2021-07-23 04:37:00|86846.1|86773.8|86827.6|86777.6|86846.1|86782.1|86827.6|86771.4|10
1627015030000|2021-07-23 04:37:10|86828.9|86778.9|86831|86781|86845.2|86782.1|86828.9|86769.4|16
1627015040000|2021-07-23 04:37:20|86841.1|86770.8|86833.8|86783.8|86844.7|86783.8|86827.6|86770.8|11
1627015050000|2021-07-23 04:37:30|86844.8|86774.6|86831.9|86781.9|86849.7|86784.9|86831.9|86771.3|12
1627015060000|2021-07-23 04:37:40|86832|86782|86830.1|86780.1|86832.6|86782.6|86823.7|86773.7|19
1627015070000|2021-07-23 04:37:50|86830.7|86780.7|86831.6|86781.6|86843.9|86781.6|86826.9|86768.9|6
1627015080000|2021-07-23 04:38:00|86843.5|86772.7|86829.2|86779.2|86843.5|86780.8|86826.4|86770.1|14
1627015090000|2021-07-23 04:38:10|86839.8|86769.5|86826.3|86776.3|86839.8|86777.9|86826.3|86769.5|6
1627015100000|2021-07-23 04:38:20|86826|86776|86826.8|86776.8|86829.4|86779.4|86824.4|86774.4|7
1627015110000|2021-07-23 04:38:30|86827|86777|86841.4|86770.9|86841.4|86781.2|86825.5|86769.6|11
1627015120000|2021-07-23 04:38:40|86844|86769|86842.8|86770.3|86844|86781|86828.9|86769|11
1627015130000|2021-07-23 04:38:50|86843.2|86769.8|86830|86780|86846.4|86781|86828.7|86768.1|11
1627015140000|2021-07-23 04:39:00|86825.2|86775.2|86825.4|86775.4|86829|86779|86824|86774|16
1627015150000|2021-07-23 04:39:10|86826.8|86776.8|86827|86777|86829.8|86779.8|86825.6|86775.6|16
1627015160000|2021-07-23 04:39:20|86840.1|86768.5|86827.3|86777.3|86843.4|86779.8|86827.3|86768.5|5
1627015170000|2021-07-23 04:39:30|86826.1|86776.1|86826.7|86776.7|86841.5|86780.1|86826.1|86770.7|12
1627015180000|2021-07-23 04:39:40|86838.7|86768.2|86830.2|86780.2|86841|86780.2|86828.1|86768.2|7
1627015190000|2021-07-23 04:39:50|86843.6|86771.6|86830.5|86780.5|86844|86780.5|86829.4|86769.4|11
1627015200000|2021-07-23 04:40:00|86831|86781|86838.7|86767.3|86843.3|86781|86826.4|86767.3|10
1627015210000|2021-07-23 04:40:10|86842.3|86769.3|86827.4|86777.4|86848.7|86777.4|86827.2|86768|7
1627015220000|2021-07-23 04:40:20|86840|86769|86840|86769.6|86840|86775.8|86825.1|86769|4
1627015230000|2021-07-23 04:40:30|86828.5|86778.5|86840.8|86770.6|86844.3|86779.6|86827.3|86770|10
1627015240000|2021-07-23 04:40:40|86844.2|86769.2|86843.4|86772.6|86846.5|86781.1|86822.8|86769.2|12
1627015250000|2021-07-23 04:40:50|86842.7|86769.5|86826.2|86776.2|86846.4|86777.9|86826.2|86769.5|6
1627015260000|2021-07-23 04:41:00|86827.9|86777.9|86826.5|86776.5|86839.4|86779.4|86826.5|86768.1|8
1627015270000|2021-07-23 04:41:10|86838.7|86768.2|86858.9|86808.9|86860.3|86810.3|86835.6|86768.2|29
1627015280000|2021-07-23 04:41:20|86857.5|86807.5|86850|86800|86857.5|86807.5|86848.1|86798.1|13
1627015290000|2021-07-23 04:41:30|86855.2|86805.2|86852.3|86802.3|86855.8|86805.8|86848.3|86798.3|17
1627015300000|2021-07-23 04:41:40|86852.1|86802.1|86850.3|86800.3|86853.2|86803.2|86849.3|86799.3|14
1627015310000|2021-07-23 04:41:50|86850.7|86800.7|86856.1|86806.1|86856.1|86806.1|86847.4|86797.4|20
1627015320000|2021-07-23 04:42:00|86855.3|86805.3|86852.7|86802.7|86858.4|86808.4|86850.8|86800.8|20
1627015330000|2021-07-23 04:42:10|86852.8|86802.8|86853.3|86803.3|86853.3|86803.3|86849.3|86799.3|9
1627015340000|2021-07-23 04:42:20|86853.5|86803.5|86848.5|86798.5|86854.5|86804.5|86848.5|86798.5|17
1627015350000|2021-07-23 04:42:30|86848.6|86798.6|86852.4|86802.4|86853.3|86803.3|86848.1|86798.1|11
1627015360000|2021-07-23 04:42:40|86852.2|86802.2|86855.2|86805.2|86855.3|86805.3|86850.1|86800.1|11
1627015370000|2021-07-23 04:42:50|86851.3|86801.3|86852.9|86802.9|86853.4|86803.4|86851.3|86801.3|10
1627015380000|2021-07-23 04:43:00|86854|86804|86855.4|86805.4|86856.2|86806.2|86852.8|86802.8|7
1627015390000|2021-07-23 04:43:10|86849.9|86799.9|86847.5|86797.5|86850.5|86800.5|86840.9|86790.9|29
1627015400000|2021-07-23 04:43:20|86848.2|86798.2|86845.6|86795.6|86848.2|86798.2|86842.7|86792.7|25
1627015410000|2021-07-23 04:43:30|86846.5|86796.5|86844.5|86794.5|86846.5|86796.5|86844|86794|16
1627015420000|2021-07-23 04:43:40|86844.4|86794.4|86845.9|86795.9|86847.1|86797.1|86843.1|86793.1|22
1627015430000|2021-07-23 04:43:50|86845.5|86795.5|86855.2|86805.2|86858.5|86808.5|86841.2|86791.2|31
1627015440000|2021-07-23 04:44:00|86853|86803|86858.7|86808.7|86869.2|86818.9|86852.5|86792.4|72
1627015450000|2021-07-23 04:44:10|86857.1|86807.1|86862.8|86812.8|86868.3|86818.3|86845.5|86785.6|67
1627015460000|2021-07-23 04:44:20|86858.4|86808.4|86858.9|86808.9|86868|86818|86857|86807|17
1627015470000|2021-07-23 04:44:30|86859.8|86809.8|86861|86811|86866.2|86816.2|86857.2|86807.2|19
1627015480000|2021-07-23 04:44:40|86860.3|86810.3|86863.4|86813.4|86863.4|86813.4|86860.3|86810.3|11
1627015490000|2021-07-23 04:44:50|86863.7|86813.7|86862.9|86812.9|86881.3|86817.2|86856.5|86804.8|27
1627015500000|2021-07-23 04:45:00|86863.6|86813.6|86861.8|86811.8|86867.6|86817.6|86855.1|86805.1|16
1627015510000|2021-07-23 04:45:10|86860.3|86810.3|86865.2|86815.2|86873.3|86816.7|86854.8|86803|22
1627015520000|2021-07-23 04:45:20|86867|86817|86876.9|86804.8|86876.9|86817|86862.3|86802|8
1627015530000|2021-07-23 04:45:30|86862.1|86812.1|86860.3|86810.3|86862.1|86812.1|86857.4|86807.4|12
1627015540000|2021-07-23 04:45:40|86882.3|86807.6|86860.6|86810.6|86882.3|86811.5|86855.3|86802|7
1627015550000|2021-07-23 04:45:50|86860.7|86810.7|86862.3|86812.3|86872.8|86813.3|86856.5|86801.4|8
1627015560000|2021-07-23 04:46:00|86862.4|86812.4|86853.3|86803.3|86862.9|86812.9|86853.3|86803.3|8
1627015570000|2021-07-23 04:46:10|86854.7|86804.7|86861.9|86811.9|86877.1|86812.5|86854.7|86804.1|6
1627015580000|2021-07-23 04:46:20|86861.4|86811.4|86859.7|86809.7|86873|86811.4|86856.1|86802|17
1627015590000|2021-07-23 04:46:30|86859.6|86809.6|86872.6|86801.5|86873.6|86813.6|86857.8|86801.5|10
1627015600000|2021-07-23 04:46:40|86873.7|86802.6|86869.1|86798|86873.7|86810.9|86855.7|86796.9|18
1627015610000|2021-07-23 04:46:50|86854.5|86804.5|86873.8|86801.1|86873.8|86811.1|86854.5|86798|9
1627015620000|2021-07-23 04:47:00|86856.1|86806.1|86856.8|86806.8|86868.2|86809|86850.2|86797|24
1627015630000|2021-07-23 04:47:10|86857|86807|86858.1|86808.1|86872.4|86809.4|86855.3|86798.2|20
1627015640000|2021-07-23 04:47:20|86856.5|86806.5|86854.7|86804.7|86856.9|86806.9|86852.7|86802.7|14
1627015650000|2021-07-23 04:47:30|86852.7|86802.7|86852.9|86802.9|86855.3|86805.3|86851.4|86801.4|31
1627015660000|2021-07-23 04:47:40|86852.4|86802.4|86856.3|86806.3|86857.4|86807.4|86852.4|86802.4|17
1627015670000|2021-07-23 04:47:50|86857.4|86807.4|86855|86805|86868.8|86807.4|86855|86793.9|7
1627015680000|2021-07-23 04:48:00|86854.6|86804.6|86868|86798|86869.4|86807.9|86852.9|86795.5|14
1627015690000|2021-07-23 04:48:10|86868.7|86806.8|86840.8|86790.8|86868.7|86806.8|86835.9|86780.2|28
1627015700000|2021-07-23 04:48:20|86845.3|86795.3|86857.6|86787.1|86859.9|86795.8|86842.5|86784.9|23
1627015710000|2021-07-23 04:48:30|86843.5|86793.5|86863|86789.8|86863|86796.5|86843.5|86786.2|7
1627015720000|2021-07-23 04:48:40|86865.1|86790|86846.9|86796.9|86865.1|86797.3|86842.9|86785.2|12
1627015730000|2021-07-23 04:48:50|86857|86786.8|86844.1|86794.1|86863.7|86798|86841.6|86784.9|37
1627015740000|2021-07-23 04:49:00|86846.6|86796.6|86846.2|86796.2|86862.6|86800.4|86842.2|86792.1|44
1627015750000|2021-07-23 04:49:10|86844.4|86794.4|86859.2|86789.2|86859.2|86798.2|86842.6|86789.2|20
1627015760000|2021-07-23 04:49:20|86847.2|86797.2|86845.4|86795.4|86849.2|86799.2|86842.5|86792.5|42
1627015770000|2021-07-23 04:49:30|86844.9|86794.9|86843.9|86793.9|86847.7|86797.7|86842.8|86792.8|5
1627015780000|2021-07-23 04:49:40|86838.3|86788.3|86840.3|86790.3|86840.3|86790.3|86838.3|86788.3|6
1627015790000|2021-07-23 04:49:50|86840.1|86790.1|86842.9|86792.9|86849|86799|86838.4|86788.4|46
1627015800000|2021-07-23 04:50:00|86843.7|86793.7|86856.9|86806.9|86857.9|86807.9|86842.5|86792.5|65
1627015810000|2021-07-23 04:50:10|86857.3|86807.3|86857|86807|86858.9|86808.9|86854.4|86804.4|24
1627015820000|2021-07-23 04:50:20|86857.9|86807.9|86856.5|86806.5|86860.5|86810.5|86852.9|86802.9|32
1627015830000|2021-07-23 04:50:30|86857|86807|86851.1|86801.1|86857.8|86807.8|86849.5|86799.5|21
1627015840000|2021-07-23 04:50:40|86849.8|86799.8|86859.9|86809.9|86859.9|86809.9|86849.8|86799.8|29
1627015850000|2021-07-23 04:50:50|86858.5|86808.5|86855.2|86805.2|86859.5|86809.5|86854.3|86804.3|22
1627015860000|2021-07-23 04:51:00|86853.8|86803.8|86855.2|86805.2|86856.2|86806.2|86853.8|86803.8|18
1627015870000|2021-07-23 04:51:10|86855.9|86805.9|86853.1|86803.1|86859.6|86809.6|86852.6|86802.6|18
1627015880000|2021-07-23 04:51:20|86857.9|86807.9|86855.7|86805.7|86857.9|86807.9|86848.9|86798.9|10
1627015890000|2021-07-23 04:51:30|86856.1|86806.1|86850.4|86800.4|86857|86807|86850.1|86800.1|19
1627015900000|2021-07-23 04:51:40|86852.5|86802.5|86848.7|86798.7|86853.9|86803.9|86846.5|86796.5|17
1627015910000|2021-07-23 04:51:50|86848|86798|86855.4|86805.4|86856.6|86806.6|86845.5|86795.5|41
1627015920000|2021-07-23 04:52:00|86852.7|86802.7|86855.3|86805.3|86858.6|86808.6|86848.8|86798.8|23
1627015930000|2021-07-23 04:52:10|86855|86805|86854.2|86804.2|86858.3|86808.3|86853.8|86803.8|34
1627015940000|2021-07-23 04:52:20|86858.3|86808.3|86866.7|86816.7|86870.4|86820.4|86857.3|86807.3|25
1627015950000|2021-07-23 04:52:30|86866.3|86816.3|86863.8|86813.8|86867.9|86817.9|86857.1|86807.1|18
1627015960000|2021-07-23 04:52:40|86861.9|86811.9|86864.5|86814.5|86865.1|86815.1|86857.5|86807.5|7
1627015970000|2021-07-23 04:52:50|86862.2|86812.2|86864.7|86814.7|86864.7|86814.7|86860.3|86810.3|17
1627015980000|2021-07-23 04:53:00|86864.2|86814.2|86862|86812|86866.9|86816.9|86857.4|86807.4|22
1627015990000|2021-07-23 04:53:10|86861.8|86811.8|86860.8|86810.8|86865.5|86815.5|86856.5|86806.5|16
1627016000000|2021-07-23 04:53:20|86860.7|86810.7|86852.6|86802.6|86877.5|86813.5|86852.6|86802.6|17
1627016010000|2021-07-23 04:53:30|86852.9|86802.9|86857.1|86807.1|86862.4|86812.4|86852.9|86802.9|13
1627016020000|2021-07-23 04:53:40|86857.7|86807.7|86857.1|86807.1|86858|86808|86853.9|86803.9|15
1627016030000|2021-07-23 04:53:50|86856.7|86806.7|86858.1|86808.1|86859.2|86809.2|86852.8|86802.8|14
1627016040000|2021-07-23 04:54:00|86857.9|86807.9|86853.9|86803.9|86859.6|86809.6|86852.6|86802.6|16
1627016050000|2021-07-23 04:54:10|86854|86804|86862|86812|86863|86813|86854|86804|21
1627016060000|2021-07-23 04:54:20|86862.7|86812.7|86859.6|86809.6|86862.7|86812.7|86854.1|86804.1|23
1627016070000|2021-07-23 04:54:30|86859.1|86809.1|86854.9|86804.9|86860.6|86810.6|86854.9|86804.9|15
1627016080000|2021-07-23 04:54:40|86859.1|86809.1|86856.1|86806.1|86859.3|86809.3|86852.3|86802.3|27
1627016090000|2021-07-23 04:54:50|86854.7|86804.7|86855.7|86805.7|86865.7|86815.7|86853.3|86803.3|23
1627016100000|2021-07-23 04:55:00|86853.9|86803.9|86863.7|86813.7|86863.7|86813.7|86853|86803|21
1627016110000|2021-07-23 04:55:10|86858|86808|86860.5|86810.5|86860.5|86810.5|86852.9|86802.9|6
1627016120000|2021-07-23 04:55:20|86857.9|86807.9|86858.1|86808.1|86861.8|86811.8|86855.1|86805.1|13
1627016130000|2021-07-23 04:55:30|86855.7|86805.7|86857.6|86807.6|86862.4|86812.4|86851.8|86801.8|14
1627016140000|2021-07-23 04:55:40|86855.5|86805.5|86853.3|86803.3|86855.5|86805.5|86853|86803|7
1627016150000|2021-07-23 04:55:50|86858.6|86808.6|86861.4|86811.4|86862|86812|86852.4|86802.4|13
1627016160000|2021-07-23 04:56:00|86859.9|86809.9|86853|86803|86859.9|86809.9|86851.7|86801.7|9
1627016170000|2021-07-23 04:56:10|86852.6|86802.6|86852.4|86802.4|86859.6|86809.6|86850.8|86800.8|11
1627016180000|2021-07-23 04:56:20|86852|86802|86862.6|86812.6|86862.6|86812.6|86850.7|86800.7|11
1627016190000|2021-07-23 04:56:30|86860.9|86810.9|86859.8|86809.8|86861.9|86811.9|86854.5|86804.5|10
1627016200000|2021-07-23 04:56:40|86858.7|86808.7|86854.1|86804.1|86861.8|86811.8|86853.1|86803.1|12
1627016210000|2021-07-23 04:56:50|86853.2|86803.2|86860|86810|86860|86810|86852.5|86802.5|15
1627016220000|2021-07-23 04:57:00|86858.2|86808.2|86862.2|86812.2|86862.2|86812.2|86853.7|86803.7|19
1627016230000|2021-07-23 04:57:10|86860.4|86810.4|86858.3|86808.3|86866.1|86816.1|86856|86806|22
1627016240000|2021-07-23 04:57:20|86858.6|86808.6|86865.7|86815.7|86868.6|86818.6|86858.6|86808.6|24
1627016250000|2021-07-23 04:57:30|86866|86816|86865.1|86815.1|86866|86816|86862.5|86812.5|8
1627016260000|2021-07-23 04:57:40|86864.3|86814.3|86860.8|86810.8|86870.5|86820.5|86859.8|86809.8|15
1627016270000|2021-07-23 04:57:50|86866.6|86816.6|86865.4|86815.4|86882.8|86822.1|86860|86810|15
1627016280000|2021-07-23 04:58:00|86864.8|86814.8|86859.4|86809.4|86864.8|86814.8|86857.1|86807.1|19
1627016290000|2021-07-23 04:58:10|86862|86812|86857.6|86807.6|86864.7|86814.7|86856|86806|29
1627016300000|2021-07-23 04:58:20|86864.4|86814.4|86866.7|86816.7|86868.8|86818.8|86859.8|86809.8|21
1627016310000|2021-07-23 04:58:30|86866|86816|86865.5|86815.5|86867.2|86817.2|86864.1|86814.1|18
1627016320000|2021-07-23 04:58:40|86865.3|86815.3|86866.6|86816.6|86882.3|86824.3|86865.1|86809|15
1627016330000|2021-07-23 04:58:50|86866.7|86816.7|86864|86814|86883.5|86822.7|86863.2|86809.8|15
1627016340000|2021-07-23 04:59:00|86866.5|86816.5|86870|86820|86870.6|86820.6|86863.9|86813.9|16
1627016350000|2021-07-23 04:59:10|86872.4|86822.4|86870.7|86820.7|86875.6|86825.6|86869.6|86819.6|10
1627016360000|2021-07-23 04:59:20|86874.4|86824.4|86871.4|86821.4|86874.4|86824.4|86869.8|86819.8|6
1627016370000|2021-07-23 04:59:30|86871.5|86821.5|86868.6|86818.6|86881.2|86821.9|86861.2|86809.9|21
1627016380000|2021-07-23 04:59:40|86861.4|86811.4|86869.4|86819.4|86881.8|86820.4|86860.9|86809.9|24
1627016390000|2021-07-23 04:59:50|86868.6|86818.6|86860.9|86810.9|86869.9|86819.9|86860.8|86810.8|11
1627016400000|2021-07-23 05:00:00|86861.1|86811.1|86865|86815|86867.4|86817.4|86860.9|86810.9|66
1627016410000|2021-07-23 05:00:10|86864.1|86814.1|86865.8|86815.8|86866.4|86816.4|86863.5|86813.5|31
1627016420000|2021-07-23 05:00:20|86866.3|86816.3|86868.2|86818.2|86872.1|86822.1|86866.3|86816.3|54
1627016430000|2021-07-23 05:00:30|86867.9|86817.9|86867.8|86817.8|86874.7|86824.7|86867.1|86817.1|66
1627016440000|2021-07-23 05:00:40|86867.9|86817.9|86866|86816|86871.5|86821.5|86866|86816|73
1627016450000|2021-07-23 05:00:50|86865.8|86815.8|86868.3|86818.3|86869.9|86819.9|86864.6|86814.6|72
1627016460000|2021-07-23 05:01:00|86868.4|86818.4|86867.8|86817.8|86869.6|86819.6|86865.1|86815.1|69
1627016470000|2021-07-23 05:01:10|86868|86818|86870|86820|86873.1|86823.1|86865.1|86815.1|73
1627016480000|2021-07-23 05:01:20|86869.2|86819.2|86870.9|86820.9|86872.7|86822.7|86865.1|86815.1|68
1627016490000|2021-07-23 05:01:30|86869.7|86819.7|86875|86825|86875|86825|86868.2|86818.2|25
1627016500000|2021-07-23 05:01:40|86874|86824|86867.5|86817.5|86878.5|86828.5|86866.4|86816.4|36
1627016510000|2021-07-23 05:01:50|86867.6|86817.6|86868.9|86818.9|86869.8|86819.8|86867|86817|10
1627016520000|2021-07-23 05:02:00|86869.5|86819.5|86869.5|86819.5|86871.2|86821.2|86866.8|86816.8|20
1627016530000|2021-07-23 05:02:10|86869.4|86819.4|86872.6|86822.6|86872.6|86822.6|86869.4|86819.4|22
1627016540000|2021-07-23 05:02:20|86871.6|86821.6|86869.2|86819.2|86876.8|86826.8|86867.3|86817.3|49
1627016550000|2021-07-23 05:02:30|86869.7|86819.7|86870.5|86820.5|86873|86823|86866.4|86816.4|53
1627016560000|2021-07-23 05:02:40|86870.2|86820.2|86877.6|86827.6|86878.3|86828.3|86866.1|86816.1|61
1627016570000|2021-07-23 05:02:50|86878.4|86828.4|86870.4|86820.4|86878.4|86828.4|86868.2|86818.2|60
1627016580000|2021-07-23 05:03:00|86870.8|86820.8|86874.9|86824.9|86876.2|86826.2|86869.9|86819.9|27
1627016590000|2021-07-23 05:03:10|86874.3|86824.3|86873.8|86823.8|86875.3|86825.3|86873.6|86823.6|10
1627016600000|2021-07-23 05:03:20|86873.9|86823.9|86869.6|86819.6|86875|86825|86869.4|86819.4|21
1627016610000|2021-07-23 05:03:30|86869.1|86819.1|86876.2|86826.2|86877.6|86827.6|86868|86818|52
1627016620000|2021-07-23 05:03:40|86875.7|86825.7|86869.5|86819.5|86878.9|86828.9|86868.5|86818.5|24
1627016630000|2021-07-23 05:03:50|86871|86821|86873.2|86823.2|86874.5|86824.5|86866.3|86816.3|66
1627016640000|2021-07-23 05:04:00|86873.8|86823.8|86866|86816|86873.8|86823.8|86866|86816|57
1627016650000|2021-07-23 05:04:10|86865.9|86815.9|86868.7|86818.7|86872.9|86822.9|86864.8|86814.8|67
1627016660000|2021-07-23 05:04:20|86869.1|86819.1|86865.2|86815.2|86873.2|86823.2|86865.2|86815.2|69
1627016670000|2021-07-23 05:04:30|86865.6|86815.6|86870.2|86820.2|86877.5|86827.5|86865.2|86815.2|50
1627016680000|2021-07-23 05:04:40|86869.8|86819.8|86869.6|86819.6|86874.9|86824.9|86864.7|86814.7|66
1627016690000|2021-07-23 05:04:50|86869.5|86819.5|86870.2|86820.2|86872.8|86822.8|86867.2|86817.2|71
1627016700000|2021-07-23 05:05:00|86870.3|86820.3|86873.3|86823.3|86873.8|86823.8|86868.5|86818.5|74
1627016710000|2021-07-23 05:05:10|86873.4|86823.4|86871.5|86821.5|86875.7|86825.7|86869.1|86819.1|71
1627016720000|2021-07-23 05:05:20|86872|86822|86869.5|86819.5|86875.7|86825.7|86865|86815|76
1627016730000|2021-07-23 05:05:30|86869.8|86819.8|86863.8|86813.8|86872.8|86822.8|86863.8|86813.8|78
1627016740000|2021-07-23 05:05:40|86863.5|86813.5|86866.8|86816.8|86871.9|86821.9|86861.8|86811.8|74
1627016750000|2021-07-23 05:05:50|86867.6|86817.6|86870.1|86820.1|86870.3|86820.3|86865.5|86815.5|23
1627016760000|2021-07-23 05:06:00|86868.6|86818.6|86865.7|86815.7|86869.3|86819.3|86865.3|86815.3|16
1627016770000|2021-07-23 05:06:10|86866.1|86816.1|86871.1|86821.1|86871.1|86821.1|86865.3|86815.3|21
1627016780000|2021-07-23 05:06:20|86871.9|86821.9|86872.5|86822.5|86872.6|86822.6|86870.8|86820.8|8
1627016790000|2021-07-23 05:06:30|86871.3|86821.3|86869.8|86819.8|86871.4|86821.4|86869.7|86819.7|7
1627016800000|2021-07-23 05:06:40|86872.9|86822.9|86867.2|86817.2|86872.9|86822.9|86867.2|86817.2|16
1627016810000|2021-07-23 05:06:50|86865.5|86815.5|86867.7|86817.7|86870.4|86820.4|86865.5|86815.5|23
1627016820000|2021-07-23 05:07:00|86867.1|86817.1|86864.5|86814.5|86871.7|86821.7|86864|86814|18
1627016830000|2021-07-23 05:07:10|86870.2|86820.2|86868.8|86818.8|86870.8|86820.8|86865.5|86815.5|25
1627016840000|2021-07-23 05:07:20|86867.3|86817.3|86861.9|86811.9|86867.7|86817.7|86858.3|86808.3|78
1627016850000|2021-07-23 05:07:30|86862.8|86812.8|86855.6|86805.6|86864.9|86814.9|86854.3|86804.3|73
1627016860000|2021-07-23 05:07:40|86859.9|86788.8|86860.8|86810.8|86863.7|86813.7|86852.3|86788.8|26
1627016870000|2021-07-23 05:07:50|86859.5|86809.5|86859.2|86809.2|86864.9|86814.9|86858.9|86808.9|26
1627016880000|2021-07-23 05:08:00|86861|86811|86859.6|86809.6|86865.4|86815.4|86858.7|86808.7|17
1627016890000|2021-07-23 05:08:10|86863.5|86813.5|86863.3|86813.3|86865.9|86815.9|86859.1|86809.1|35
1627016900000|2021-07-23 05:08:20|86861.9|86811.9|86864.2|86814.2|86865.5|86815.5|86861.9|86811.9|24
1627016910000|2021-07-23 05:08:30|86864|86814|86861.7|86811.7|86866|86816|86861.6|86811.6|17
1627016920000|2021-07-23 05:08:40|86862.4|86812.4|86868.8|86818.8|86875.3|86825.3|86862.4|86812.4|31
1627016930000|2021-07-23 05:08:50|86867.8|86817.8|86874.9|86824.9|86875.4|86825.4|86867.8|86817.8|21
1627016940000|2021-07-23 05:09:00|86874.4|86824.4|86871.7|86821.7|86875|86825|86871.7|86821.7|14
1627016950000|2021-07-23 05:09:10|86870.6|86820.6|86871.4|86821.4|86875.1|86825.1|86866.5|86816.5|28
1627016960000|2021-07-23 05:09:20|86871.8|86821.8|86866.8|86816.8|86875.1|86825.1|86865.8|86815.8|50
1627016970000|2021-07-23 05:09:30|86869|86819|86868.1|86818.1|86869|86819|86866|86816|43
1627016980000|2021-07-23 05:09:40|86868.3|86818.3|86865.6|86815.6|86869.2|86819.2|86864|86814|54
1627016990000|2021-07-23 05:09:50|86865.9|86815.9|86866.2|86816.2|86870.3|86820.3|86862|86812|71
1627017000000|2021-07-23 05:10:00|86870.3|86820.3|86866.4|86816.4|86870.8|86820.8|86862.5|86812.5|65
1627017010000|2021-07-23 05:10:10|86867.9|86817.9|86869.7|86819.7|86874.4|86824.4|86867.9|86817.9|38
1627017020000|2021-07-23 05:10:20|86870.6|86820.6|86866.8|86816.8|86871.7|86821.7|86863.5|86813.5|32
1627017030000|2021-07-23 05:10:30|86867.8|86817.8|86868.7|86818.7|86870.2|86820.2|86863.5|86813.5|33
1627017040000|2021-07-23 05:10:40|86869.7|86819.7|86859.9|86809.9|86870.4|86820.4|86856.7|86806.7|57
1627017050000|2021-07-23 05:10:50|86861.2|86811.2|86865.6|86815.6|86867.3|86817.3|86860.7|86810.7|44
1627017060000|2021-07-23 05:11:00|86865.1|86815.1|86862.1|86812.1|86867.3|86817.3|86862.1|86812.1|21
1627017070000|2021-07-23 05:11:10|86862.3|86812.3|86868.7|86818.7|86870.7|86820.7|86861.5|86811.5|25
1627017080000|2021-07-23 05:11:20|86871.6|86821.6|86867.2|86817.2|86871.6|86821.6|86866.8|86816.8|24
1627017090000|2021-07-23 05:11:30|86867.4|86817.4|86865.7|86815.7|86868.3|86818.3|86865.7|86815.7|42
1627017100000|2021-07-23 05:11:40|86866.2|86816.2|86865.4|86815.4|86867|86817|86864.5|86814.5|58
1627017110000|2021-07-23 05:11:50|86865|86815|86865.7|86815.7|86867|86817|86864|86814|34
1627017120000|2021-07-23 05:12:00|86865.4|86815.4|86864.5|86814.5|86869.9|86819.9|86862|86812|26
1627017130000|2021-07-23 05:12:10|86864.4|86814.4|86858.3|86808.3|86867.2|86817.2|86849.6|86799.6|61
1627017140000|2021-07-23 05:12:20|86858.6|86808.6|86859.7|86809.7|86860.8|86810.8|86857.6|86807.6|10
1627017150000|2021-07-23 05:12:30|86861.7|86811.7|86858.5|86808.5|86861.7|86811.7|86856|86806|20
1627017160000|2021-07-23 05:12:40|86857.9|86807.9|86859.2|86809.2|86859.8|86809.8|86849.4|86799.4|64
1627017170000|2021-07-23 05:12:50|86859.1|86809.1|86859.7|86809.7|86859.9|86809.9|86854.9|86804.9|20
1627017180000|2021-07-23 05:13:00|86860.9|86810.9|86853.3|86803.3|86860.9|86810.9|86852.3|86802.3|24
1627017190000|2021-07-23 05:13:10|86854.3|86804.3|86851.4|86801.4|86854.6|86804.6|86850.4|86800.4|19
1627017200000|2021-07-23 05:13:20|86851.1|86801.1|86866.6|86816.6|86868.9|86818.9|86851.1|86801.1|25
1627017210000|2021-07-23 05:13:30|86862.4|86812.4|86862.7|86812.7|86864.9|86814.9|86857.6|86807.6|22
1627017220000|2021-07-23 05:13:40|86861.3|86811.3|86860.7|86810.7|86863.1|86813.1|86858.1|86808.1|14
1627017230000|2021-07-23 05:13:50|86861.3|86811.3|86852.1|86802.1|86861.6|86811.6|86851.3|86801.3|24
1627017240000|2021-07-23 05:14:00|86850.8|86800.8|86855.8|86805.8|86855.9|86805.9|86850.8|86800.8|27
1627017250000|2021-07-23 05:14:10|86855.5|86805.5|86856.8|86806.8|86861.2|86811.2|86854.9|86804.9|51
1627017260000|2021-07-23 05:14:20|86859.6|86809.6|86858.6|86808.6|86860.6|86810.6|86856.3|86806.3|75
1627017270000|2021-07-23 05:14:30|86859.5|86809.5|86851.8|86801.8|86860|86810|86847|86797|41
1627017280000|2021-07-23 05:14:40|86852.6|86802.6|86848.3|86798.3|86854.6|86804.6|86847.6|86797.6|74
1627017290000|2021-07-23 05:14:50|86850.5|86800.5|86853.6|86803.6|86853.9|86803.9|86848.7|86798.7|51
1627017300000|2021-07-23 05:15:00|86852.4|86802.4|86851.4|86801.4|86855.3|86805.3|86849.1|86799.1|56
1627017310000|2021-07-23 05:15:10|86850.5|86800.5|86842.7|86792.7|86850.5|86800.5|86838.9|86788.9|74
1627017320000|2021-07-23 05:15:20|86842.3|86792.3|86842.8|86792.8|86847.4|86797.4|86838.4|86788.4|78
1627017330000|2021-07-23 05:15:30|86843|86793|86847.8|86797.8|86850.1|86800.1|86840.4|86790.4|62
1627017340000|2021-07-23 05:15:40|86848|86798|86842.2|86792.2|86848.1|86798.1|86842.2|86792.2|42
1627017350000|2021-07-23 05:15:50|86845.1|86795.1|86843.2|86793.2|86845.3|86795.3|86839.1|86789.1|41
1627017360000|2021-07-23 05:16:00|86846.2|86796.2|86845.9|86795.9|86847.5|86797.5|86843|86793|15
1627017370000|2021-07-23 05:16:10|86846.6|86796.6|86842.4|86792.4|86847.3|86797.3|86841.4|86791.4|36
1627017380000|2021-07-23 05:16:20|86842.5|86792.5|86841.2|86791.2|86845.4|86795.4|86840|86790|38
1627017390000|2021-07-23 05:16:30|86840.7|86790.7|86867.6|86817.6|86881.6|86818.2|86840.1|86790.1|59
1627017400000|2021-07-23 05:16:40|86866.4|86816.4|86867.9|86817.9|86871.4|86821.4|86860.4|86810.4|55
1627017410000|2021-07-23 05:16:50|86868.3|86818.3|86867.6|86817.6|86870.3|86820.3|86861.4|86811.4|71
1627017420000|2021-07-23 05:17:00|86867.4|86817.4|86866.5|86816.5|86871.7|86821.7|86861.7|86811.7|60
1627017430000|2021-07-23 05:17:10|86866.6|86816.6|86861.5|86811.5|86867.2|86817.2|86861.4|86811.4|68
1627017440000|2021-07-23 05:17:20|86863.6|86813.6|86865.7|86815.7|86868.6|86818.6|86861.8|86811.8|53
1627017450000|2021-07-23 05:17:30|86865.6|86815.6|86872.1|86822.1|86873.1|86823.1|86865|86815|42
1627017460000|2021-07-23 05:17:40|86877.3|86827.3|86870.4|86820.4|86877.3|86827.3|86866.6|86816.6|12
1627017470000|2021-07-23 05:17:50|86870.9|86820.9|86872.7|86822.7|86875.4|86825.4|86869|86819|17
1627017480000|2021-07-23 05:18:00|86869.2|86819.2|86870.6|86820.6|86870.6|86820.6|86867.9|86817.9|18
1627017490000|2021-07-23 05:18:10|86869.5|86819.5|86872.7|86822.7|86872.7|86822.7|86869.5|86819.5|20
1627017500000|2021-07-23 05:18:20|86872.6|86822.6|86870.9|86820.9|86872.6|86822.6|86870|86820|12
1627017510000|2021-07-23 05:18:30|86872.2|86822.2|86869.6|86819.6|86872.2|86822.2|86865.9|86815.9|22
1627017520000|2021-07-23 05:18:40|86868.8|86818.8|86876.5|86826.5|86876.5|86826.5|86866.8|86816.8|34
1627017530000|2021-07-23 05:18:50|86876.2|86826.2|86873.2|86823.2|86876.2|86826.2|86869.9|86819.9|32
1627017540000|2021-07-23 05:19:00|86872.2|86822.2|86870|86820|86877.8|86827.8|86868.7|86818.7|65
1627017550000|2021-07-23 05:19:10|86870.3|86820.3|86876.7|86826.7|86878.2|86828.2|86869.1|86819.1|59
1627017560000|2021-07-23 05:19:20|86876.2|86826.2|86878.7|86828.7|86878.7|86828.7|86874.1|86824.1|21
1627017570000|2021-07-23 05:19:30|86879.1|86829.1|86879|86829|86880.3|86830.3|86877.2|86827.2|17
1627017580000|2021-07-23 05:19:40|86877.1|86827.1|86880.3|86830.3|86881.4|86831.4|86875.7|86825.7|27
1627017590000|2021-07-23 05:19:50|86880|86830|86880.8|86830.8|86881.8|86831.8|86878.3|86828.3|42
1627017600000|2021-07-23 05:20:00|86880.7|86830.7|86880.4|86830.4|86881.6|86831.6|86878.2|86828.2|47
1627017610000|2021-07-23 05:20:10|86881.6|86831.6|86880.5|86830.5|86881.9|86831.9|86877.3|86827.3|51
1627017620000|2021-07-23 05:20:20|86880.2|86830.2|86880.2|86830.2|86881.3|86831.3|86878.3|86828.3|44
1627017630000|2021-07-23 05:20:30|86880.8|86830.8|86881.5|86831.5|86881.5|86831.5|86877.4|86827.4|45
1627017640000|2021-07-23 05:20:40|86881.1|86831.1|86878.1|86828.1|86881.1|86831.1|86867.1|86803.8|61
1627017650000|2021-07-23 05:20:50|86876.5|86826.5|86881.6|86831.6|86882.5|86832.5|86875.7|86825.7|53
1627017660000|2021-07-23 05:21:00|86882|86832|86881.6|86831.6|86882.5|86832.5|86876.6|86826.6|56
1627017670000|2021-07-23 05:21:10|86880.4|86830.4|86880.1|86830.1|86882.2|86832.2|86877.6|86827.6|48
1627017680000|2021-07-23 05:21:20|86880.2|86830.2|86879.7|86829.7|86882|86832|86878.5|86828.5|54
1627017690000|2021-07-23 05:21:30|86879.9|86829.9|86881.9|86831.9|86882.2|86832.2|86878.1|86828.1|47
1627017700000|2021-07-23 05:21:40|86882|86832|86880.7|86830.7|86883.3|86833.3|86868.6|86818.6|64
1627017710000|2021-07-23 05:21:50|86880.5|86830.5|86879.3|86829.3|86882.4|86832.4|86877.8|86827.8|51
1627017720000|2021-07-23 05:22:00|86882.5|86832.5|86882.1|86832.1|86883.8|86833.8|86879.5|86829.5|59
1627017730000|2021-07-23 05:22:10|86881.3|86831.3|86881|86831|86882.7|86832.7|86878.2|86828.2|55
1627017740000|2021-07-23 05:22:20|86881.2|86831.2|86879.2|86829.2|86882.6|86832.6|86878.7|86828.7|36
1627017750000|2021-07-23 05:22:30|86879.6|86829.6|86878.9|86828.9|86880.8|86830.8|86878.4|86828.4|38
1627017760000|2021-07-23 05:22:40|86879.9|86829.9|86879.6|86829.6|86883.2|86833.2|86877.1|86827.1|48
1627017770000|2021-07-23 05:22:50|86879.2|86829.2|86876.9|86826.9|86880.2|86830.2|86875.6|86825.6|40
1627017780000|2021-07-23 05:23:00|86876.5|86826.5|86878.1|86828.1|86878.5|86828.5|86876.3|86826.3|44
1627017790000|2021-07-23 05:23:10|86878.2|86828.2|86877.3|86827.3|86879|86829|86874.8|86824.8|45
1627017800000|2021-07-23 05:23:20|86877.2|86827.2|86874.7|86824.7|86878.1|86828.1|86870.7|86820.7|37
1627017810000|2021-07-23 05:23:30|86873|86823|86872.3|86822.3|86874|86824|86854.3|86804.3|60
1627017820000|2021-07-23 05:23:40|86870.4|86820.4|86871.1|86821.1|86872.9|86822.9|86867.3|86817.3|59
1627017830000|2021-07-23 05:23:50|86869.2|86819.2|86870.5|86820.5|86873.3|86823.3|86869.2|86819.2|43
1627017840000|2021-07-23 05:24:00|86870.4|86820.4|86870.7|86820.7|86872.5|86822.5|86869.5|86819.5|45
1627017850000|2021-07-23 05:24:10|86872.2|86822.2|86873.6|86823.6|86873.7|86823.7|86870.3|86820.3|44
1627017860000|2021-07-23 05:24:20|86874.3|86824.3|86870.4|86820.4|86874.3|86824.3|86861.5|86811.5|51
1627017870000|2021-07-23 05:24:30|86870.1|86820.1|86871.6|86821.6|86873.7|86823.7|86869|86819|46
1627017880000|2021-07-23 05:24:40|86871.4|86821.4|86871|86821|86872.8|86822.8|86870.5|86820.5|37
1627017890000|2021-07-23 05:24:50|86871.2|86821.2|86871.3|86821.3|86872.3|86822.3|86866.4|86816.4|49
1627017900000|2021-07-23 05:25:00|86870|86820|86867.9|86817.9|86872.1|86822.1|86860.9|86810.9|56
1627017910000|2021-07-23 05:25:10|86868.2|86818.2|86870.8|86820.8|86872.1|86822.1|86866.9|86816.9|58
1627017920000|2021-07-23 05:25:20|86871.1|86821.1|86872.4|86822.4|86874.3|86824.3|86870.3|86820.3|40
1627017930000|2021-07-23 05:25:30|86871.9|86821.9|86871.1|86821.1|86873|86823|86870.8|86820.8|32
1627017940000|2021-07-23 05:25:40|86872|86822|86872.5|86822.5|86873.4|86823.4|86871.3|86821.3|45
1627017950000|2021-07-23 05:25:50|86872.7|86822.7|86871.2|86821.2|86873.2|86823.2|86870.9|86820.9|49
1627017960000|2021-07-23 05:26:00|86872.7|86822.7|86872.3|86822.3|86875.5|86825.5|86869.7|86819.7|54
1627017970000|2021-07-23 05:26:10|86871.7|86821.7|86869.7|86819.7|86872|86822|86868.3|86818.3|40
1627017980000|2021-07-23 05:26:20|86869.5|86819.5|86868.3|86818.3|86870.6|86820.6|86866.4|86816.4|31
1627017990000|2021-07-23 05:26:30|86868.5|86818.5|86868.5|86818.5|86870.2|86820.2|86867.8|86817.8|35
1627018000000|2021-07-23 05:26:40|86868.6|86818.6|86861.1|86811.1|86871.7|86819.2|86831.8|86763|57
1627018010000|2021-07-23 05:26:50|86861.4|86811.4|86869.8|86819.8|86870|86820|86861.4|86811.4|45
1627018020000|2021-07-23 05:27:00|86870.1|86820.1|86870.9|86820.9|86872.3|86822.3|86867.8|86817.8|56
1627018030000|2021-07-23 05:27:10|86871|86821|86869.9|86819.9|86871.3|86821.3|86868.5|86818.5|36
1627018040000|2021-07-23 05:27:20|86869.6|86819.6|86870.1|86820.1|86870.4|86820.4|86869|86819|29
1627018050000|2021-07-23 05:27:30|86870|86820|86869.8|86819.8|86870.5|86820.5|86869.4|86819.4|23
1627018060000|2021-07-23 05:27:40|86870.2|86820.2|86879.9|86829.9|86894|86830.5|86851.7|86801.7|60
1627018070000|2021-07-23 05:27:50|86879.6|86829.6|86880.3|86830.3|86880.6|86830.6|86876.6|86826.6|48
1627018080000|2021-07-23 05:28:00|86879.6|86829.6|86880.6|86830.6|86881.1|86831.1|86877.2|86827.2|60
1627018090000|2021-07-23 05:28:10|86881|86831|86861.7|86811.7|86881.9|86831.9|86850.9|86775.2|62
1627018100000|2021-07-23 05:28:20|86860.1|86810.1|86869.8|86819.8|86873.2|86823.2|86860.1|86810.1|67
1627018110000|2021-07-23 05:28:30|86871.6|86821.6|86875.9|86825.9|86876.2|86826.2|86865.5|86815.5|64
1627018120000|2021-07-23 05:28:40|86876.1|86826.1|86877.9|86827.9|86878.3|86828.3|86874.9|86824.9|21
1627018130000|2021-07-23 05:28:50|86877.4|86827.4|86870|86820|86878.8|86828.8|86870|86820|54
1627018140000|2021-07-23 05:29:00|86873|86823|86872.8|86822.8|86873.9|86823.9|86867.1|86817.1|55
1627018150000|2021-07-23 05:29:10|86872.5|86822.5|86872.7|86822.7|86873.7|86823.7|86871.7|86821.7|15
1627018160000|2021-07-23 05:29:20|86872.2|86822.2|86866.1|86816.1|86874.5|86824.5|86865.1|86815.1|24
1627018170000|2021-07-23 05:29:30|86866.2|86816.2|86867.2|86817.2|86872.1|86822.1|86849.7|86793.6|57
1627018180000|2021-07-23 05:29:40|86868.1|86818.1|86881.6|86831.6|86881.6|86831.6|86866.6|86816.6|55
1627018190000|2021-07-23 05:29:50|86880.3|86830.3|86880.9|86830.9|86882.5|86832.5|86878.6|86828.6|49
1627018200000|2021-07-23 05:30:00|86879.9|86829.9|86883.9|86833.9|86884.1|86834.1|86877.6|86827.6|61
1627018210000|2021-07-23 05:30:10|86883.4|86833.4|86882.3|86832.3|86884.7|86834.7|86881.9|86831.9|48
1627018220000|2021-07-23 05:30:20|86883.6|86833.6|86882.4|86832.4|86883.9|86833.9|86879.2|86829.2|55
1627018230000|2021-07-23 05:30:30|86882.3|86832.3|86886.7|86836.7|86886.9|86836.9|86866.2|86816.2|57
1627018240000|2021-07-23 05:30:40|86886.8|86836.8|86886.8|86836.8|86887.4|86837.4|86884.7|86834.7|17
1627018250000|2021-07-23 05:30:50|86887.1|86837.1|86888.5|86838.5|86891.6|86841.6|86886.9|86836.9|24
1627018260000|2021-07-23 05:31:00|86890.4|86840.4|86888.9|86838.9|86891.9|86841.9|86888|86838|47
1627018270000|2021-07-23 05:31:10|86889.4|86839.4|86888.5|86838.5|86891.3|86841.3|86888|86838|22
1627018280000|2021-07-23 05:31:20|86888.8|86838.8|86860.4|86810.4|86889.7|86839.7|86850.6|86767|48
1627018290000|2021-07-23 05:31:30|86861.2|86811.2|86882.5|86832.5|86882.7|86832.7|86861.2|86805.2|63
1627018300000|2021-07-23 05:31:40|86881.5|86831.5|86880.3|86830.3|86882.4|86832.4|86878.2|86828.2|58
1627018310000|2021-07-23 05:31:50|86880.2|86830.2|86882.6|86832.6|86884.9|86834.9|86879.2|86829.2|61
1627018320000|2021-07-23 05:32:00|86882.7|86832.7|86882.9|86832.9|86884.6|86834.6|86881.4|86831.4|53
1627018330000|2021-07-23 05:32:10|86884.1|86834.1|86883.8|86833.8|86888.9|86838.9|86880.9|86830.9|57
1627018340000|2021-07-23 05:32:20|86884.7|86834.7|86882.7|86832.7|86885|86835|86881.7|86831.7|39
1627018350000|2021-07-23 05:32:30|86884.1|86834.1|86884.6|86834.6|86884.9|86834.9|86882.8|86832.8|43
1627018360000|2021-07-23 05:32:40|86883.6|86833.6|86869.2|86791.3|86889.9|86839.9|86838.7|86763.3|57
1627018370000|2021-07-23 05:32:50|86862.1|86790.2|86882.9|86832.9|86883.7|86832.9|86850.8|86779.5|65
1627018380000|2021-07-23 05:33:00|86881.1|86831.1|86891|86841|86891|86841|86880.9|86830.9|61
1627018390000|2021-07-23 05:33:10|86890.5|86840.5|86903.1|86853.1|86903.1|86853.1|86890|86840|66
1627018400000|2021-07-23 05:33:20|86902.9|86852.9|86886.7|86836.7|86902.9|86852.9|86877.9|86822.6|72
1627018410000|2021-07-23 05:33:30|86884.9|86834.9|86889.3|86839.3|86889.7|86839.7|86884.9|86834.9|49
1627018420000|2021-07-23 05:33:40|86888.6|86838.6|86889.7|86839.7|86890.8|86840.8|86887.4|86837.4|34
1627018430000|2021-07-23 05:33:50|86888.8|86838.8|86886.6|86836.6|86890.5|86840.5|86886.2|86836.2|55
1627018440000|2021-07-23 05:34:00|86886.4|86836.4|86886|86836|86889.2|86839.2|86851.7|86789.8|75
1627018450000|2021-07-23 05:34:10|86887.7|86837.7|86888.9|86838.9|86890.7|86840.7|86885.5|86835.5|71
1627018460000|2021-07-23 05:34:20|86890.8|86840.8|86892.6|86842.6|86893.2|86843.2|86884.8|86834.8|66
1627018470000|2021-07-23 05:34:30|86891.8|86841.8|86893.2|86843.2|86893.9|86843.9|86889.4|86839.4|55
1627018480000|2021-07-23 05:34:40|86892.9|86842.9|86895.6|86845.6|86897.8|86847.8|86891.2|86841.2|38
1627018490000|2021-07-23 05:34:50|86894|86844|86893.7|86843.7|86896.3|86846.3|86888.8|86838.8|49
1627018500000|2021-07-23 05:35:00|86893.3|86843.3|86892.7|86842.7|86895.3|86845.3|86890.6|86840.6|39
1627018510000|2021-07-23 05:35:10|86892.6|86842.6|86893.1|86843.1|86893.4|86843.4|86891.3|86841.3|39
1627018520000|2021-07-23 05:35:20|86893|86843|86883.4|86833.4|86893.2|86843.2|86838.5|86764.6|61
1627018530000|2021-07-23 05:35:30|86884.5|86834.5|86893.7|86843.7|86893.7|86843.7|86883.9|86833.9|59
1627018540000|2021-07-23 05:35:40|86893.8|86843.8|86892.4|86842.4|86893.9|86843.9|86889.6|86839.6|62
1627018550000|2021-07-23 05:35:50|86891.1|86841.1|86892.6|86842.6|86893.2|86843.2|86889.5|86839.5|60
1627018560000|2021-07-23 05:36:00|86892.1|86842.1|86893.1|86843.1|86893.9|86843.9|86889.5|86839.5|44
1627018570000|2021-07-23 05:36:10|86891.1|86841.1|86892.7|86842.7|86893.8|86843.8|86889.7|86839.7|46
1627018580000|2021-07-23 05:36:20|86890.9|86840.9|86892.8|86842.8|86892.9|86842.9|86889.7|86839.7|43
1627018590000|2021-07-23 05:36:30|86891.5|86841.5|86891.9|86841.9|86892.7|86842.7|86888.5|86838.5|49
1627018600000|2021-07-23 05:36:40|86892.1|86842.1|86892|86842|86892.2|86842.2|86888.4|86838.4|48
1627018610000|2021-07-23 05:36:50|86890.3|86840.3|86892|86842|86894.6|86844.6|86889.4|86839.4|43
1627018620000|2021-07-23 05:37:00|86894.3|86844.3|86892.1|86842.1|86894.4|86844.4|86890.6|86840.6|39
1627018630000|2021-07-23 05:37:10|86890.2|86840.2|86891.3|86841.3|86893|86843|86890.1|86840.1|31
1627018640000|2021-07-23 05:37:20|86890.6|86840.6|86892.8|86842.8|86893.8|86843.8|86890.6|86840.6|36
1627018650000|2021-07-23 05:37:30|86892.9|86842.9|86894.1|86844.1|86894.1|86844.1|86888.5|86838.5|55
1627018660000|2021-07-23 05:37:40|86893.5|86843.5|86893.3|86843.3|86893.7|86843.7|86890.3|86840.3|62
1627018670000|2021-07-23 05:37:50|86894.2|86844.2|86893.4|86843.4|86895.9|86845.9|86892.2|86842.2|41
1627018680000|2021-07-23 05:38:00|86892.9|86842.9|86895.6|86845.6|86895.9|86845.9|86892|86842|45
1627018690000|2021-07-23 05:38:10|86895.7|86845.7|86891.4|86841.4|86896|86846|86891.4|86841.4|38
1627018700000|2021-07-23 05:38:20|86891.7|86841.7|86892.3|86842.3|86894.3|86844.3|86890.9|86840.9|56
1627018710000|2021-07-23 05:38:30|86892.9|86842.9|86892.1|86842.1|86893.5|86843.5|86891.2|86841.2|61
1627018720000|2021-07-23 05:38:40|86891.8|86841.8|86893.6|86843.6|86893.6|86843.6|86890.3|86840.3|63
1627018730000|2021-07-23 05:38:50|86893.1|86843.1|86893.7|86843.7|86894|86844|86892|86842|48
1627018740000|2021-07-23 05:39:00|86892.1|86842.1|86893.1|86843.1|86893.8|86843.8|86891|86841|40
1627018750000|2021-07-23 05:39:10|86892.5|86842.5|86893.3|86843.3|86895.3|86845.3|86892.1|86842.1|54
1627018760000|2021-07-23 05:39:20|86894.1|86844.1|86894|86844|86894.9|86844.9|86891.1|86841.1|55
1627018770000|2021-07-23 05:39:30|86893.8|86843.8|86894.3|86844.3|86894.6|86844.6|86891.7|86841.7|55
1627018780000|2021-07-23 05:39:40|86894.2|86844.2|86894.1|86844.1|86895.3|86845.3|86891.8|86841.8|51
1627018790000|2021-07-23 05:39:50|86894|86844|86894.1|86844.1|86895|86845|86891.3|86841.3|53
1627018800000|2021-07-23 05:40:00|86892.9|86842.9|86895.1|86845.1|86895.1|86845.1|86892.5|86842.5|41
1627018810000|2021-07-23 05:40:10|86894.4|86844.4|86893.8|86843.8|86896|86846|86892.1|86842.1|45
1627018820000|2021-07-23 05:40:20|86893.4|86843.4|86894.7|86844.7|86895.9|86845.9|86891.8|86841.8|49
1627018830000|2021-07-23 05:40:30|86894.8|86844.8|86893.9|86843.9|86895.4|86845.4|86890.7|86840.7|55
1627018840000|2021-07-23 05:40:40|86893.5|86843.5|86894.4|86844.4|86894.7|86844.7|86891|86841|47
1627018850000|2021-07-23 05:40:50|86893.4|86843.4|86892.7|86842.7|86895.5|86845.5|86891.9|86841.9|43
1627018860000|2021-07-23 05:41:00|86891.8|86841.8|86893.5|86843.5|86894.7|86844.7|86891.3|86841.3|59
1627018870000|2021-07-23 05:41:10|86893.8|86843.8|86893.6|86843.6|86895.3|86845.3|86892.5|86842.5|50
1627018880000|2021-07-23 05:41:20|86892.8|86842.8|86894.9|86844.9|86896|86846|86891.7|86841.7|54
1627018890000|2021-07-23 05:41:30|86895.4|86845.4|86893.7|86843.7|86896.5|86846.5|86892|86842|56
1627018900000|2021-07-23 05:41:40|86893.3|86843.3|86890.6|86840.6|86893.6|86843.6|86888.8|86838.8|51
1627018910000|2021-07-23 05:41:50|86890.5|86840.5|86889.7|86839.7|86892.5|86842.5|86889.4|86839.4|42
1627018920000|2021-07-23 05:42:00|86890.7|86840.7|86891|86841|86892|86842|86889.5|86839.5|44
1627018930000|2021-07-23 05:42:10|86891.1|86841.1|86888.3|86838.3|86891.3|86841.3|86888.2|86838.2|46
1627018940000|2021-07-23 05:42:20|86887.5|86837.5|86888.8|86838.8|86888.8|86838.8|86886.8|86836.8|28
1627018950000|2021-07-23 05:42:30|86888.9|86838.9|86889.1|86839.1|86889.5|86839.5|86888.6|86838.6|20
1627018960000|2021-07-23 05:42:40|86889.2|86839.2|86889.1|86839.1|86889.7|86839.7|86888.1|86838.1|31
1627018970000|2021-07-23 05:42:50|86888.7|86838.7|86890.5|86840.5|86890.8|86840.8|86888.3|86838.3|36
1627018980000|2021-07-23 05:43:00|86890.8|86840.8|86889.2|86839.2|86891.4|86841.4|86888.4|86838.4|35
1627018990000|2021-07-23 05:43:10|86890.4|86840.4|86889.7|86839.7|86891.6|86841.6|86887.5|86837.5|43
1627019000000|2021-07-23 05:43:20|86888.8|86838.8|86888.7|86838.7|86890.6|86840.6|86887.5|86837.5|35
1627019010000|2021-07-23 05:43:30|86889.5|86839.5|86890.5|86840.5|86891.3|86841.3|86888.2|86838.2|40
1627019020000|2021-07-23 05:43:40|86889.9|86839.9|86887.5|86837.5|86891.3|86841.3|86887.3|86837.3|41
1627019030000|2021-07-23 05:43:50|86887.8|86837.8|86889.1|86839.1|86890.9|86840.9|86887.8|86837.8|41
1627019040000|2021-07-23 05:44:00|86890.3|86840.3|86888.8|86838.8|86890.5|86840.5|86887.6|86837.6|22
1627019050000|2021-07-23 05:44:10|86888.6|86838.6|86888.4|86838.4|86890.3|86840.3|86888.2|86838.2|27
1627019060000|2021-07-23 05:44:20|86889|86839|86889.9|86839.9|86891|86841|86888.7|86838.7|41
1627019070000|2021-07-23 05:44:30|86888.3|86838.3|86890.6|86840.6|86892.2|86842.2|86888.3|86838.3|24
1627019080000|2021-07-23 05:44:40|86892.4|86842.4|86891.9|86841.9|86892.5|86842.5|86889.7|86839.7|26
1627019090000|2021-07-23 05:44:50|86891.7|86841.7|86892|86842|86894.5|86844.5|86890.1|86840.1|29
1627019100000|2021-07-23 05:45:00|86891.3|86841.3|86890.4|86840.4|86893.4|86843.4|86889.3|86839.3|43
1627019110000|2021-07-23 05:45:10|86890.7|86840.7|86890.8|86840.8|86891.2|86841.2|86888.9|86838.9|45
1627019120000|2021-07-23 05:45:20|86891.2|86841.2|86892.4|86842.4|86893.6|86843.6|86890.2|86840.2|49
1627019130000|2021-07-23 05:45:30|86892.5|86842.5|86892.9|86842.9|86895.6|86845.6|86891.5|86841.5|52
1627019140000|2021-07-23 05:45:40|86893.2|86843.2|86892.3|86842.3|86894.9|86844.9|86892.3|86842.3|46
1627019150000|2021-07-23 05:45:50|86891.7|86841.7|86893|86843|86894.1|86844.1|86890.9|86840.9|31
1627019160000|2021-07-23 05:46:00|86892.4|86842.4|86891.5|86841.5|86893.9|86843.9|86890.9|86840.9|43
1627019170000|2021-07-23 05:46:10|86890.9|86840.9|86892.9|86842.9|86894.5|86844.5|86890.9|86840.9|45
1627019180000|2021-07-23 05:46:20|86893.2|86843.2|86893.4|86843.4|86894|86844|86890.6|86840.6|35
1627019190000|2021-07-23 05:46:30|86892.2|86842.2|86891.3|86841.3|86893.9|86843.9|86891.2|86841.2|28
1627019200000|2021-07-23 05:46:40|86891|86841|86891.6|86841.6|86892.8|86842.8|86890.9|86840.9|12
1627019210000|2021-07-23 05:46:50|86891.7|86841.7|86890.5|86840.5|86891.7|86841.7|86890.2|86840.2|11
1627019220000|2021-07-23 05:47:00|86890.6|86840.6|86890|86840|86892.2|86842.2|86889.4|86839.4|21
1627019230000|2021-07-23 05:47:10|86890.7|86840.7|86889|86839|86890.8|86840.8|86888.7|86838.7|18
1627019240000|2021-07-23 05:47:20|86889.1|86839.1|86889.7|86839.7|86890.3|86840.3|86888|86838|27
1627019250000|2021-07-23 05:47:30|86888.9|86838.9|86890.9|86840.9|86892.3|86842.3|86888.5|86838.5|30
1627019260000|2021-07-23 05:47:40|86890.5|86840.5|86891.2|86841.2|86891.7|86841.7|86890|86840|20
1627019270000|2021-07-23 05:47:50|86891.4|86841.4|86888.9|86838.9|86893.4|86843.4|86887.8|86837.8|43
1627019280000|2021-07-23 05:48:00|86889.4|86839.4|86888.8|86838.8|86891.1|86841.1|86887.3|86837.3|76
1627019290000|2021-07-23 05:48:10|86891.2|86841.2|86889.5|86839.5|86891.6|86841.6|86888.8|86838.8|49
1627019300000|2021-07-23 05:48:20|86890.3|86840.3|86890.6|86840.6|86891.9|86841.9|86889.8|86839.8|41
1627019310000|2021-07-23 05:48:30|86890.5|86840.5|86891.1|86841.1|86892|86842|86890.3|86840.3|33
1627019320000|2021-07-23 05:48:40|86890.4|86840.4|86890.1|86840.1|86891.9|86841.9|86889|86839|52
1627019330000|2021-07-23 05:48:50|86891.2|86841.2|86888.9|86838.9|86891.9|86841.9|86888.8|86838.8|54
1627019340000|2021-07-23 05:49:00|86890.8|86840.8|86892.5|86842.5|86892.8|86842.8|86889.8|86839.8|52
1627019350000|2021-07-23 05:49:10|86892|86842|86890.9|86840.9|86893.1|86843.1|86890.2|86840.2|45
1627019360000|2021-07-23 05:49:20|86891|86841|86922.6|86872.6|86930|86874.3|86890.4|86840.4|49
1627019370000|2021-07-23 05:49:30|86935.9|86865.9|86929.7|86879.7|86935.9|86884.8|86924|86862.2|49
1627019380000|2021-07-23 05:49:40|86929.3|86879.3|86929.6|86879.6|86934.1|86884.1|86928.9|86878.9|17
1627019390000|2021-07-23 05:49:50|86929.8|86879.8|86930.3|86880.3|86930.6|86880.6|86927.8|86877.8|19
1627019400000|2021-07-23 05:50:00|86930.5|86880.5|86933.5|86883.5|86934.5|86884.5|86925.8|86875.8|46
1627019410000|2021-07-23 05:50:10|86936.3|86886.3|86944.1|86894.1|86945.2|86895.2|86936.3|86886.3|52
1627019420000|2021-07-23 05:50:20|86943.8|86893.8|86942.4|86892.4|86944.8|86894.8|86939.9|86889.9|36
1627019430000|2021-07-23 05:50:30|86942.7|86892.7|86936.4|86886.4|86943.7|86893.7|86934.9|86884.9|41
1627019440000|2021-07-23 05:50:40|86933.9|86883.9|86938.5|86888.5|86941.3|86891.3|86933.9|86883.9|39
1627019450000|2021-07-23 05:50:50|86938.2|86888.2|86938.3|86888.3|86939.1|86889.1|86936.9|86886.9|25
1627019460000|2021-07-23 05:51:00|86938.6|86888.6|86931.5|86881.5|86941.1|86891.1|86931.4|86881.4|55
1627019470000|2021-07-23 05:51:10|86933.9|86883.9|86929.4|86879.4|86933.9|86883.9|86925|86875|29
1627019480000|2021-07-23 05:51:20|86929.8|86879.8|86930.9|86880.9|86933.9|86883.9|86928.4|86878.4|18
1627019490000|2021-07-23 05:51:30|86930.7|86880.7|86937.7|86887.7|86941.9|86891.9|86928.8|86878.8|52
1627019500000|2021-07-23 05:51:40|86938|86888|86935.5|86885.5|86943.7|86893.7|86935.5|86885.5|74
1627019510000|2021-07-23 05:51:50|86935.6|86885.6|86937.6|86887.6|86939|86889|86933.3|86883.3|72
1627019520000|2021-07-23 05:52:00|86937.7|86887.7|86938.3|86888.3|86938.6|86888.6|86936.8|86886.8|39
1627019530000|2021-07-23 05:52:10|86936.7|86886.7|86936.3|86886.3|86942.6|86892.6|86935.3|86885.3|54
1627019540000|2021-07-23 05:52:20|86935.9|86885.9|86934.8|86884.8|86938.1|86888.1|86933.3|86883.3|60
1627019550000|2021-07-23 05:52:30|86934.6|86884.6|86934.8|86884.8|86936.9|86886.9|86933.4|86883.4|43
1627019560000|2021-07-23 05:52:40|86934.9|86884.9|86936|86886|86937.4|86887.4|86933.6|86883.6|54
1627019570000|2021-07-23 05:52:50|86935.1|86885.1|86936.1|86886.1|86938.8|86888.8|86934.1|86884.1|68
1627019580000|2021-07-23 05:53:00|86935.9|86885.9|86942.2|86892.2|86944.7|86894.7|86935.9|86885.9|71
1627019590000|2021-07-23 05:53:10|86942.4|86892.4|86940.7|86890.7|86943.4|86893.4|86939.4|86889.4|53
1627019600000|2021-07-23 05:53:20|86941.1|86891.1|86941.7|86891.7|86942.3|86892.3|86939.6|86889.6|35
1627019610000|2021-07-23 05:53:30|86943.2|86893.2|86930.7|86880.7|86944.6|86894.6|86930.3|86880.3|60
1627019620000|2021-07-23 05:53:40|86930.2|86880.2|86930.2|86880.2|86932.3|86882.3|86929.8|86879.8|35
1627019630000|2021-07-23 05:53:50|86930.1|86880.1|86933.1|86883.1|86933.3|86883.3|86929.2|86879.2|25
1627019640000|2021-07-23 05:54:00|86933.5|86883.5|86938.1|86888.1|86938.1|86888.1|86931.5|86881.5|66
1627019650000|2021-07-23 05:54:10|86937.8|86887.8|86936.4|86886.4|86938.4|86888.4|86934.4|86884.4|54
1627019660000|2021-07-23 05:54:20|86936.1|86886.1|86935.9|86885.9|86937.9|86887.9|86935.2|86885.2|46
1627019670000|2021-07-23 05:54:30|86936.3|86886.3|86937.1|86887.1|86938.8|86888.8|86934.9|86884.9|35
1627019680000|2021-07-23 05:54:40|86937|86887|86939.1|86889.1|86943.2|86893.2|86937|86887|55
1627019690000|2021-07-23 05:54:50|86939|86889|86947.1|86897.1|86947.4|86897.4|86939|86889|73
1627019700000|2021-07-23 05:55:00|86946.3|86896.3|86951.4|86901.4|86951.5|86901.5|86945.6|86895.6|60
1627019710000|2021-07-23 05:55:10|86951.3|86901.3|86949.2|86899.2|86951.8|86901.8|86944.6|86894.6|46
1627019720000|2021-07-23 05:55:20|86950.8|86900.8|86948|86898|86951.9|86901.9|86944.9|86894.9|29
1627019730000|2021-07-23 05:55:30|86947|86897|86948.3|86898.3|86948.9|86898.9|86944.4|86894.4|55
1627019740000|2021-07-23 05:55:40|86949.4|86899.4|86944.3|86894.3|86949.4|86899.4|86944.3|86894.3|33
1627019750000|2021-07-23 05:55:50|86944.9|86894.9|86944.8|86894.8|86947|86897|86943.4|86893.4|53
1627019760000|2021-07-23 05:56:00|86944.9|86894.9|86946.1|86896.1|86947.7|86897.7|86943.4|86893.4|63
1627019770000|2021-07-23 05:56:10|86947.5|86897.5|86949.7|86899.7|86950.4|86900.4|86942.7|86892.7|49
1627019780000|2021-07-23 05:56:20|86949.9|86899.9|86953.7|86903.7|86958.8|86908.8|86949.4|86899.4|36
1627019790000|2021-07-23 05:56:30|86954.8|86904.8|86955.7|86905.7|86956.8|86906.8|86952.9|86902.9|25
1627019800000|2021-07-23 05:56:40|86956.3|86906.3|86957.5|86907.5|86958.8|86908.8|86954.6|86904.6|43
1627019810000|2021-07-23 05:56:50|86958.3|86908.3|86964.4|86914.4|86964.4|86914.4|86956.8|86906.8|41
1627019820000|2021-07-23 05:57:00|86963.7|86913.7|86961.2|86911.2|86963.7|86913.7|86959.9|86909.9|29
1627019830000|2021-07-23 05:57:10|86961.7|86911.7|86961.5|86911.5|86962.7|86912.7|86956.5|86906.5|54
1627019840000|2021-07-23 05:57:20|86961.7|86911.7|86966.3|86916.3|86966.5|86916.5|86960.2|86910.2|39
1627019850000|2021-07-23 05:57:30|86965.8|86915.8|86966.9|86916.9|86969.2|86919.2|86964|86914|36
1627019860000|2021-07-23 05:57:40|86966.7|86916.7|86965.7|86915.7|86971.3|86921.3|86964.9|86914.9|43
1627019870000|2021-07-23 05:57:50|86967.5|86917.5|86970.3|86920.3|86970.3|86920.3|86965.8|86915.8|53
1627019880000|2021-07-23 05:58:00|86970.5|86920.5|86966.2|86916.2|86971.7|86921.7|86966.2|86916.2|70
1627019890000|2021-07-23 05:58:10|86966.7|86916.7|86969|86919|86974.6|86924.6|86965.6|86915.6|46
1627019900000|2021-07-23 05:58:20|86968.8|86918.8|86972.3|86922.3|86972.3|86922.3|86965.5|86915.5|45
1627019910000|2021-07-23 05:58:30|86972.1|86922.1|86973.5|86923.5|86975.4|86925.4|86967|86917|68
1627019920000|2021-07-23 05:58:40|86973.3|86923.3|86991.1|86941.1|86993.4|86943.4|86973.3|86923.3|69
1627019930000|2021-07-23 05:58:50|86989.1|86939.1|86993.8|86943.8|86993.8|86943.8|86988.4|86938.4|63
1627019940000|2021-07-23 05:59:00|86993.1|86943.1|86988.5|86938.5|86998.1|86948.1|86988.5|86938.5|64
1627019950000|2021-07-23 05:59:10|86988.2|86938.2|86985.7|86935.7|86988.5|86938.5|86985.6|86935.6|45
1627019960000|2021-07-23 05:59:20|86985.9|86935.9|86991.2|86941.2|86991.2|86941.2|86984|86934|40
1627019970000|2021-07-23 05:59:30|86990.4|86940.4|86986.1|86936.1|86990.7|86940.7|86985.8|86935.8|48
1627019980000|2021-07-23 05:59:40|86987|86937|86989.4|86939.4|86991.4|86941.4|86986.5|86936.5|47
1627019990000|2021-07-23 05:59:50|86989|86939|86985|86935|86989|86939|86984.7|86934.7|36
1627020000000|2021-07-23 06:00:00|86989.1|86939.1|86981.4|86931.4|86989.1|86939.1|86980.9|86930.9|53
1627020010000|2021-07-23 06:00:10|86981.2|86931.2|86981.7|86931.7|86981.9|86931.9|86980.4|86930.4|23
1627020020000|2021-07-23 06:00:20|86981.6|86931.6|86980.8|86930.8|86985.7|86935.7|86980.6|86930.6|50
1627020030000|2021-07-23 06:00:30|86982.3|86932.3|86979|86929|86982.3|86932.3|86978.8|86928.8|45
1627020040000|2021-07-23 06:00:40|86979.6|86929.6|86980.4|86930.4|86981.4|86931.4|86979.3|86929.3|37
1627020050000|2021-07-23 06:00:50|86980.8|86930.8|86980.9|86930.9|86981.4|86931.4|86980.2|86930.2|40
1627020060000|2021-07-23 06:01:00|86981.2|86931.2|86983.7|86933.7|86984.3|86934.3|86979.9|86929.9|49
1627020070000|2021-07-23 06:01:10|86983.5|86933.5|86983.7|86933.7|86984.9|86934.9|86979.7|86929.7|47
1627020080000|2021-07-23 06:01:20|86984|86934|86980.4|86930.4|86984|86934|86979.6|86929.6|49
1627020090000|2021-07-23 06:01:30|86980.5|86930.5|86977|86927|86980.7|86930.7|86974.4|86924.4|47
1627020100000|2021-07-23 06:01:40|86977.2|86927.2|86983.6|86933.6|86984.5|86934.5|86977.2|86927.2|44
1627020110000|2021-07-23 06:01:50|86982.5|86932.5|86984.9|86934.9|86987.1|86937.1|86982.2|86932.2|46
1627020120000|2021-07-23 06:02:00|86983.8|86933.8|86981.8|86931.8|86986.6|86936.6|86981.4|86931.4|50
1627020130000|2021-07-23 06:02:10|86982.2|86932.2|86978.1|86928.1|86982.7|86932.7|86977.5|86927.5|33
1627020140000|2021-07-23 06:02:20|86978|86928|86978.2|86928.2|86982|86932|86977.7|86927.7|48
1627020150000|2021-07-23 06:02:30|86977.6|86927.6|86973.1|86923.1|86977.6|86927.6|86972.9|86922.9|38
1627020160000|2021-07-23 06:02:40|86973.3|86923.3|86971|86921|86978.4|86928.4|86971|86921|55
1627020170000|2021-07-23 06:02:50|86970.9|86920.9|86969.6|86919.6|86971.3|86921.3|86966.2|86916.2|48
1627020180000|2021-07-23 06:03:00|86969.8|86919.8|86969|86919|86972.2|86922.2|86968.6|86918.6|39
1627020190000|2021-07-23 06:03:10|86967.5|86917.5|86965.8|86915.8|86968.8|86918.8|86965.3|86915.3|39
1627020200000|2021-07-23 06:03:20|86965.9|86915.9|86962.8|86912.8|86966.5|86916.5|86962.6|86912.6|20
1627020210000|2021-07-23 06:03:30|86962.9|86912.9|86959.8|86909.8|86963.2|86913.2|86957.7|86907.7|44
1627020220000|2021-07-23 06:03:40|86959.7|86909.7|86954.9|86904.9|86959.9|86909.9|86954.4|86904.4|43
1627020230000|2021-07-23 06:03:50|86955.4|86905.4|86958.1|86908.1|86959.2|86909.2|86954.9|86904.9|43
1627020240000|2021-07-23 06:04:00|86958.2|86908.2|86957.6|86907.6|86959.3|86909.3|86955.3|86905.3|36
1627020250000|2021-07-23 06:04:10|86956.7|86906.7|86948.6|86898.6|86956.7|86906.7|86948.6|86898.6|44
1627020260000|2021-07-23 06:04:20|86949|86899|86946|86896|86949|86899|86946|86896|40
1627020270000|2021-07-23 06:04:30|86946.6|86896.6|86944.3|86894.3|86947|86897|86944.2|86894.2|32
1627020280000|2021-07-23 06:04:40|86944.2|86894.2|86946.2|86896.2|86946.4|86896.4|86942.2|86892.2|38
1627020290000|2021-07-23 06:04:50|86945.8|86895.8|86940.9|86890.9|86945.8|86895.8|86939.9|86889.9|39
1627020300000|2021-07-23 06:05:00|86941|86891|86939.9|86889.9|86942.9|86892.9|86938.5|86888.5|41
1627020310000|2021-07-23 06:05:10|86940|86890|86926.7|86876.7|86940|86890|86926.4|86876.4|43
1627020320000|2021-07-23 06:05:20|86927.2|86877.2|86932.7|86882.7|86939|86889|86926.3|86876.3|57
1627020330000|2021-07-23 06:05:30|86932.3|86882.3|86932.1|86882.1|86933.2|86883.2|86931.2|86881.2|28
1627020340000|2021-07-23 06:05:40|86932|86882|86932.6|86882.6|86933.9|86883.9|86931.5|86881.5|35
1627020350000|2021-07-23 06:05:50|86932.4|86882.4|86931.3|86881.3|86933.3|86883.3|86930.2|86880.2|36
1627020360000|2021-07-23 06:06:00|86932.3|86882.3|86925.4|86875.4|86932.8|86882.8|86924.7|86874.7|54
1627020370000|2021-07-23 06:06:10|86926.2|86876.2|86933|86883|86933.3|86883.3|86926.2|86876.2|33
1627020380000|2021-07-23 06:06:20|86932.9|86882.9|86934.6|86884.6|86936.4|86886.4|86932.9|86882.9|30
1627020390000|2021-07-23 06:06:30|86934.4|86884.4|86934.5|86884.5|86935.9|86885.9|86934.4|86884.4|22
1627020400000|2021-07-23 06:06:40|86933.6|86883.6|86933.1|86883.1|86934|86884|86932.3|86882.3|18
1627020410000|2021-07-23 06:06:50|86933.3|86883.3|86935.2|86885.2|86935.2|86885.2|86932.7|86882.7|30
1627020420000|2021-07-23 06:07:00|86933.7|86883.7|86934.9|86884.9|86936|86886|86930.6|86880.6|49
1627020430000|2021-07-23 06:07:10|86935.1|86885.1|86936.8|86886.8|86938|86888|86935.1|86885.1|31
1627020440000|2021-07-23 06:07:20|86936.9|86886.9|86943.7|86893.7|86945|86895|86935.8|86885.8|45
1627020450000|2021-07-23 06:07:30|86943.4|86893.4|86930.8|86880.8|86943.5|86893.5|86930.8|86880.8|45
1627020460000|2021-07-23 06:07:40|86932.4|86882.4|86929.3|86879.3|86935.6|86885.6|86929.3|86879.3|42
1627020470000|2021-07-23 06:07:50|86929.5|86879.5|86932.3|86882.3|86933.2|86883.2|86929.3|86879.3|28
1627020480000|2021-07-23 06:08:00|86931.5|86881.5|86930.9|86880.9|86940.2|86890.2|86930.9|86880.9|54
1627020490000|2021-07-23 06:08:10|86931.3|86881.3|86931.2|86881.2|86932.9|86882.9|86928.9|86878.9|19
1627020500000|2021-07-23 06:08:20|86931.6|86881.6|86927.7|86877.7|86931.7|86881.7|86927.7|86877.7|28
1627020510000|2021-07-23 06:08:30|86927.5|86877.5|86926.8|86876.8|86928.4|86878.4|86925.3|86875.3|43
1627020520000|2021-07-23 06:08:40|86927.4|86877.4|86926.5|86876.5|86930.2|86880.2|86926.5|86876.5|27
1627020530000|2021-07-23 06:08:50|86927.2|86877.2|86927.2|86877.2|86927.4|86877.4|86925.6|86875.6|23
1627020540000|2021-07-23 06:09:00|86927.4|86877.4|86942.2|86892.2|86943.1|86893.1|86927.4|86877.4|47
1627020550000|2021-07-23 06:09:10|86941.6|86891.6|86934.1|86884.1|86943.2|86893.2|86933.9|86883.9|38
1627020560000|2021-07-23 06:09:20|86934|86884|86931.8|86881.8|86935.5|86885.5|86931.5|86881.5|29
1627020570000|2021-07-23 06:09:30|86931.9|86881.9|86929.6|86879.6|86931.9|86881.9|86927.8|86877.8|28
1627020580000|2021-07-23 06:09:40|86929|86879|86928.1|86878.1|86930.3|86880.3|86926.3|86876.3|36
1627020590000|2021-07-23 06:09:50|86928|86878|86923.2|86873.2|86929.2|86879.2|86923.2|86873.2|34
1627020600000|2021-07-23 06:10:00|86923.7|86873.7|86925.6|86875.6|86927.2|86877.2|86923.3|86873.3|41
1627020610000|2021-07-23 06:10:10|86925.8|86875.8|86926.4|86876.4|86927.5|86877.5|86924.6|86874.6|25
1627020620000|2021-07-23 06:10:20|86925.5|86875.5|86925.2|86875.2|86927.7|86877.7|86924.3|86874.3|31
1627020630000|2021-07-23 06:10:30|86925.3|86875.3|86925|86875|86925.3|86875.3|86923.9|86873.9|22
1627020640000|2021-07-23 06:10:40|86924.7|86874.7|86933.6|86883.6|86933.9|86883.9|86923.1|86873.1|45
1627020650000|2021-07-23 06:10:50|86933.8|86883.8|86932.3|86882.3|86934|86884|86930.9|86880.9|37
1627020660000|2021-07-23 06:11:00|86932.4|86882.4|86931.4|86881.4|86933.8|86883.8|86931|86881|34
1627020670000|2021-07-23 06:11:10|86931.2|86881.2|86928.2|86878.2|86932.4|86882.4|86927.2|86877.2|25
1627020680000|2021-07-23 06:11:20|86928.3|86878.3|86929.6|86879.6|86929.6|86879.6|86927.8|86877.8|31
1627020690000|2021-07-23 06:11:30|86929.5|86879.5|86925.4|86875.4|86930|86880|86925.3|86875.3|22
1627020700000|2021-07-23 06:11:40|86923.7|86873.7|86921.7|86871.7|86923.8|86873.8|86920.4|86870.4|44
1627020710000|2021-07-23 06:11:50|86921.5|86871.5|86920.8|86870.8|86922.2|86872.2|86920.8|86870.8|22
1627020720000|2021-07-23 06:12:00|86920.6|86870.6|86917.8|86867.8|86921.4|86871.4|86916.5|86866.5|40
1627020730000|2021-07-23 06:12:10|86918|86868|86918.7|86868.7|86919.3|86869.3|86917.1|86867.1|24
1627020740000|2021-07-23 06:12:20|86918.5|86868.5|86914.6|86864.6|86920.2|86870.2|86912.7|86862.7|29
1627020750000|2021-07-23 06:12:30|86914.3|86864.3|86912.7|86862.7|86914.7|86864.7|86911.8|86861.8|28
1627020760000|2021-07-23 06:12:40|86912.4|86862.4|86918.8|86868.8|86919.7|86869.7|86911.8|86861.8|32
1627020770000|2021-07-23 06:12:50|86919.2|86869.2|86920|86870|86921.4|86871.4|86916.1|86866.1|36
1627020780000|2021-07-23 06:13:00|86920.1|86870.1|86915.3|86865.3|86920.1|86870.1|86914.9|86864.9|28
1627020790000|2021-07-23 06:13:10|86916.2|86866.2|86916.8|86866.8|86916.9|86866.9|86915.9|86865.9|15
1627020800000|2021-07-23 06:13:20|86916.5|86866.5|86916.9|86866.9|86917.6|86867.6|86914.6|86864.6|24
1627020810000|2021-07-23 06:13:30|86915.6|86865.6|86912.1|86862.1|86916.7|86866.7|86910.7|86860.7|27
1627020820000|2021-07-23 06:13:40|86912.7|86862.7|86911.7|86861.7|86913.6|86863.6|86909.7|86859.7|28
1627020830000|2021-07-23 06:13:50|86911.5|86861.5|86912.1|86862.1|86913.8|86863.8|86911.5|86861.5|26
1627020840000|2021-07-23 06:14:00|86911.8|86861.8|86912.3|86862.3|86913.9|86863.9|86909.8|86859.8|33
1627020850000|2021-07-23 06:14:10|86912.1|86862.1|86913.6|86863.6|86914.2|86864.2|86912.1|86862.1|37
1627020860000|2021-07-23 06:14:20|86913.5|86863.5|86913.3|86863.3|86916.9|86866.9|86911.9|86861.9|33
1627020870000|2021-07-23 06:14:30|86914.1|86864.1|86915.8|86865.8|86916.4|86866.4|86913.8|86863.8|24
1627020880000|2021-07-23 06:14:40|86915.7|86865.7|86916.8|86866.8|86916.8|86866.8|86913.7|86863.7|18
1627020890000|2021-07-23 06:14:50|86917.1|86867.1|86913|86863|86917.1|86867.1|86913|86863|29
1627020900000|2021-07-23 06:15:00|86913.2|86863.2|86920.5|86870.5|86921.7|86871.7|86913.2|86863.2|40
1627020910000|2021-07-23 06:15:10|86920|86870|86920.8|86870.8|86920.8|86870.8|86918.8|86868.8|13
1627020920000|2021-07-23 06:15:20|86920.2|86870.2|86917.8|86867.8|86920.7|86870.7|86916.2|86866.2|30
1627020930000|2021-07-23 06:15:30|86917.5|86867.5|86916.5|86866.5|86917.6|86867.6|86916.1|86866.1|24
1627020940000|2021-07-23 06:15:40|86916.7|86866.7|86915.7|86865.7|86916.8|86866.8|86915|86865|30
1627020950000|2021-07-23 06:15:50|86916|86866|86917.6|86867.6|86922.7|86872.7|86916|86866|43
1627020960000|2021-07-23 06:16:00|86918.9|86868.9|86918|86868|86919.7|86869.7|86915.8|86865.8|53
1627020970000|2021-07-23 06:16:10|86917.8|86867.8|86912.8|86862.8|86918|86868|86912.2|86862.2|40
1627020980000|2021-07-23 06:16:20|86913.2|86863.2|86912.7|86862.7|86915.1|86865.1|86912.1|86862.1|35
1627020990000|2021-07-23 06:16:30|86912.5|86862.5|86908.7|86858.7|86913.9|86863.9|86907.8|86857.8|40
1627021000000|2021-07-23 06:16:40|86908.4|86858.4|86910|86860|86911.5|86861.5|86907.6|86857.6|28
1627021010000|2021-07-23 06:16:50|86910.1|86860.1|86902.8|86852.8|86910.1|86860.1|86900.7|86850.7|51
1627021020000|2021-07-23 06:17:00|86902.1|86852.1|86902.4|86852.4|86904.1|86854.1|86900.5|86850.5|32
1627021030000|2021-07-23 06:17:10|86902.8|86852.8|86901.2|86851.2|86903.2|86853.2|86899.6|86849.6|23
1627021040000|2021-07-23 06:17:20|86899.9|86849.9|86900.2|86850.2|86902.3|86852.3|86899.5|86849.5|30
1627021050000|2021-07-23 06:17:30|86901|86851|86895.8|86845.8|86901|86851|86895.5|86845.5|25
1627021060000|2021-07-23 06:17:40|86895.9|86845.9|86895.1|86845.1|86897.9|86847.9|86894.5|86844.5|43
1627021070000|2021-07-23 06:17:50|86895.7|86845.7|86891.5|86841.5|86896.5|86846.5|86891.5|86841.5|31
1627021080000|2021-07-23 06:18:00|86891.4|86841.4|86893.8|86843.8|86894.7|86844.7|86891|86841|26
1627021090000|2021-07-23 06:18:10|86894.2|86844.2|86891.5|86841.5|86894.8|86844.8|86891.2|86841.2|36
1627021100000|2021-07-23 06:18:20|86890.2|86840.2|86889.6|86839.6|86891.5|86841.5|86889.6|86839.6|32
1627021110000|2021-07-23 06:18:30|86890|86840|86895.9|86845.9|86898.2|86848.2|86888.5|86838.5|44
1627021120000|2021-07-23 06:18:40|86895|86845|86898.1|86848.1|86898.7|86848.7|86895|86845|31
1627021130000|2021-07-23 06:18:50|86897.8|86847.8|86898.2|86848.2|86898.6|86848.6|86896.8|86846.8|20
1627021140000|2021-07-23 06:19:00|86897.9|86847.9|86895.7|86845.7|86898.1|86848.1|86895.3|86845.3|31
1627021150000|2021-07-23 06:19:10|86896|86846|86895.6|86845.6|86896.9|86846.9|86895.3|86845.3|31
1627021160000|2021-07-23 06:19:20|86896.8|86846.8|86894.2|86844.2|86897.8|86847.8|86893.8|86843.8|39
1627021170000|2021-07-23 06:19:30|86894.3|86844.3|86900.4|86850.4|86902|86852|86894.3|86844.3|55
1627021180000|2021-07-23 06:19:40|86899.2|86849.2|86896.9|86846.9|86899.9|86849.9|86895.7|86845.7|31
1627021190000|2021-07-23 06:19:50|86896.6|86846.6|86894.1|86844.1|86896.6|86846.6|86892.4|86842.4|39
1627021200000|2021-07-23 06:20:00|86894.2|86844.2|86894|86844|86894.9|86844.9|86892.7|86842.7|39
1627021210000|2021-07-23 06:20:10|86894.4|86844.4|86894.9|86844.9|86895.2|86845.2|86893.9|86843.9|33
1627021220000|2021-07-23 06:20:20|86894.5|86844.5|86897.1|86847.1|86897.1|86847.1|86893.3|86843.3|37
1627021230000|2021-07-23 06:20:30|86896.9|86846.9|86898.5|86848.5|86902.3|86852.3|86895.4|86845.4|51
1627021240000|2021-07-23 06:20:40|86898.3|86848.3|86898.7|86848.7|86899.2|86849.2|86896|86846|45
1627021250000|2021-07-23 06:20:50|86898.5|86848.5|86899|86849|86900.5|86850.5|86897.2|86847.2|37
1627021260000|2021-07-23 06:21:00|86899.5|86849.5|86896.1|86846.1|86899.5|86849.5|86893.5|86843.5|51
1627021270000|2021-07-23 06:21:10|86896.5|86846.5|86890|86840|86897.5|86847.5|86890|86840|38
1627021280000|2021-07-23 06:21:20|86892|86842|86892.2|86842.2|86893.7|86843.7|86890.6|86840.6|33
1627021290000|2021-07-23 06:21:30|86893.1|86843.1|86891.1|86841.1|86893.7|86843.7|86890.8|86840.8|34
1627021300000|2021-07-23 06:21:40|86891.6|86841.6|86887.4|86837.4|86891.6|86841.6|86886.9|86836.9|41
1627021310000|2021-07-23 06:21:50|86886.5|86836.5|86885.9|86835.9|86888.4|86838.4|86885.8|86835.8|36
1627021320000|2021-07-23 06:22:00|86888|86838|86885.5|86835.5|86888.3|86838.3|86884.8|86834.8|32
1627021330000|2021-07-23 06:22:10|86885|86835|86886.1|86836.1|86886.1|86836.1|86884.3|86834.3|22
1627021340000|2021-07-23 06:22:20|86886|86836|86886.7|86836.7|86887|86837|86885.7|86835.7|23
1627021350000|2021-07-23 06:22:30|86886.5|86836.5|86885.4|86835.4|86888.1|86838.1|86884.1|86834.1|48
1627021360000|2021-07-23 06:22:40|86886|86836|86885.7|86835.7|86886.5|86836.5|86882.9|86832.9|32
1627021370000|2021-07-23 06:22:50|86884.7|86834.7|86885.8|86835.8|86885.8|86835.8|86884.1|86834.1|24
1627021380000|2021-07-23 06:23:00|86885.4|86835.4|86886.2|86836.2|86886.4|86836.4|86884.5|86834.5|24
1627021390000|2021-07-23 06:23:10|86886.3|86836.3|86885.6|86835.6|86888.1|86838.1|86885.3|86835.3|31
1627021400000|2021-07-23 06:23:20|86885.4|86835.4|86885.9|86835.9|86887.5|86837.5|86885.3|86835.3|24
1627021410000|2021-07-23 06:23:30|86885.5|86835.5|86885.5|86835.5|86887.5|86837.5|86884.1|86834.1|23
1627021420000|2021-07-23 06:23:40|86885.1|86835.1|86886.4|86836.4|86887.7|86837.7|86885.1|86835.1|33
1627021430000|2021-07-23 06:23:50|86886.6|86836.6|86887.2|86837.2|86887.6|86837.6|86884.9|86834.9|28
1627021440000|2021-07-23 06:24:00|86886.6|86836.6|86884.8|86834.8|86887.6|86837.6|86884|86834|41
1627021450000|2021-07-23 06:24:10|86886.5|86836.5|86887.2|86837.2|86887.5|86837.5|86884.8|86834.8|25
1627021460000|2021-07-23 06:24:20|86887.8|86837.8|86888.2|86838.2|86889.8|86839.8|86887.7|86837.7|25
1627021470000|2021-07-23 06:24:30|86888.3|86838.3|86888.1|86838.1|86888.8|86838.8|86887.4|86837.4|14
1627021480000|2021-07-23 06:24:40|86887.2|86837.2|86888.6|86838.6|86888.7|86838.7|86887.2|86837.2|13
1627021490000|2021-07-23 06:24:50|86888.8|86838.8|86885.6|86835.6|86889.2|86839.2|86885.6|86835.6|15
1627021500000|2021-07-23 06:25:00|86886.4|86836.4|86891.5|86841.5|86891.6|86841.6|86886.3|86836.3|17
1627021510000|2021-07-23 06:25:10|86891.6|86841.6|86887.6|86837.6|86891.7|86841.7|86887.6|86837.6|12
1627021520000|2021-07-23 06:25:20|86887.4|86837.4|86890.1|86840.1|86890.2|86840.2|86887.4|86837.4|17
1627021530000|2021-07-23 06:25:30|86890.5|86840.5|86891.4|86841.4|86892.5|86842.5|86890.1|86840.1|27
1627021540000|2021-07-23 06:25:40|86891.1|86841.1|86888.3|86838.3|86891.6|86841.6|86887.9|86837.9|21
1627021550000|2021-07-23 06:25:50|86888.6|86838.6|86888.6|86838.6|86889.9|86839.9|86887.6|86837.6|21
1627021560000|2021-07-23 06:26:00|86890.1|86840.1|86887.5|86837.5|86890.1|86840.1|86886.1|86836.1|16
1627021570000|2021-07-23 06:26:10|86887.2|86837.2|86892.3|86842.3|86895.5|86845.5|86887|86837|20
1627021580000|2021-07-23 06:26:20|86891.9|86841.9|86891.9|86841.9|86893.6|86843.6|86891.3|86841.3|30
1627021590000|2021-07-23 06:26:30|86891.7|86841.7|86892.4|86842.4|86893.2|86843.2|86891.3|86841.3|17
1627021600000|2021-07-23 06:26:40|86892.1|86842.1|86892.1|86842.1|86892.2|86842.2|86887.8|86837.8|29
1627021610000|2021-07-23 06:26:50|86892.2|86842.2|86892.7|86842.7|86893.8|86843.8|86891.5|86841.5|35
1627021620000|2021-07-23 06:27:00|86893.1|86843.1|86882.5|86832.5|86893.1|86843.1|86881.7|86831.7|30
1627021630000|2021-07-23 06:27:10|86882.7|86832.7|86880.7|86830.7|86883.3|86833.3|86878.7|86828.7|43
1627021640000|2021-07-23 06:27:20|86880.9|86830.9|86878.9|86828.9|86880.9|86830.9|86878.4|86828.4|22
1627021650000|2021-07-23 06:27:30|86879.3|86829.3|86883.2|86833.2|86883.2|86833.2|86879.3|86829.3|33
1627021660000|2021-07-23 06:27:40|86883.1|86833.1|86883.5|86833.5|86884|86834|86880.7|86830.7|16
1627021670000|2021-07-23 06:27:50|86883.4|86833.4|86880.9|86830.9|86883.7|86833.7|86880.6|86830.6|29
1627021680000|2021-07-23 06:28:00|86881.1|86831.1|86884.1|86834.1|86884.1|86834.1|86880.9|86830.9|25
1627021690000|2021-07-23 06:28:10|86883.8|86833.8|86879.7|86829.7|86884.3|86834.3|86879.7|86829.7|22
1627021700000|2021-07-23 06:28:20|86880.1|86830.1|86880.1|86830.1|86882.8|86832.8|86877.9|86827.9|28
1627021710000|2021-07-23 06:28:30|86879.4|86829.4|86880.3|86830.3|86880.8|86830.8|86877.7|86827.7|27
1627021720000|2021-07-23 06:28:40|86879.9|86829.9|86882.3|86832.3|86882.8|86832.8|86879.9|86829.9|29
1627021730000|2021-07-23 06:28:50|86881.1|86831.1|86886|86836|86888.6|86838.6|86881.1|86831.1|28
1627021740000|2021-07-23 06:29:00|86887|86837|86884|86834|86887|86837|86880.3|86830.3|38
1627021750000|2021-07-23 06:29:10|86883.8|86833.8|86881.8|86831.8|86883.8|86833.8|86881.7|86831.7|26
1627021760000|2021-07-23 06:29:20|86882.5|86832.5|86884|86834|86884.7|86834.7|86882|86832|32
1627021770000|2021-07-23 06:29:30|86883.9|86833.9|86883.7|86833.7|86884.7|86834.7|86882.4|86832.4|30
1627021780000|2021-07-23 06:29:40|86883|86833|86883.6|86833.6|86884.1|86834.1|86881.9|86831.9|21
1627021790000|2021-07-23 06:29:50|86883.3|86833.3|86882.5|86832.5|86884|86834|86881.1|86831.1|49
1627021800000|2021-07-23 06:30:00|86882.6|86832.6|86880.3|86830.3|86884.4|86834.4|86875|86825|53
1627021810000|2021-07-23 06:30:10|86880.6|86830.6|86881|86831|86881|86831|86879.8|86829.8|31
1627021820000|2021-07-23 06:30:20|86881.8|86831.8|86880.6|86830.6|86881.8|86831.8|86880|86830|24
1627021830000|2021-07-23 06:30:30|86880.7|86830.7|86878.8|86828.8|86880.7|86830.7|86878.3|86828.3|33
1627021840000|2021-07-23 06:30:40|86878.7|86828.7|86878.7|86828.7|86879.7|86829.7|86878.2|86828.2|40
1627021850000|2021-07-23 06:30:50|86879.5|86829.5|86878.4|86828.4|86879.5|86829.5|86877.1|86827.1|26
1627021860000|2021-07-23 06:31:00|86877.8|86827.8|86879|86829|86879.4|86829.4|86877.8|86827.8|27
1627021870000|2021-07-23 06:31:10|86878.9|86828.9|86877.9|86827.9|86879.1|86829.1|86877.9|86827.9|13
1627021880000|2021-07-23 06:31:20|86877.8|86827.8|86881|86831|86881.1|86831.1|86877.4|86827.4|36
1627021890000|2021-07-23 06:31:30|86880.8|86830.8|86879.2|86829.2|86881.3|86831.3|86878.7|86828.7|30
1627021900000|2021-07-23 06:31:40|86879|86829|86883.5|86833.5|86884.4|86834.4|86879|86829|24
1627021910000|2021-07-23 06:31:50|86883.2|86833.2|86882.6|86832.6|86884|86834|86882.3|86832.3|27
1627021920000|2021-07-23 06:32:00|86882.5|86832.5|86882.5|86832.5|86882.8|86832.8|86882.2|86832.2|14
1627021930000|2021-07-23 06:32:10|86882.8|86832.8|86882.7|86832.7|86883.9|86833.9|86882.5|86832.5|16
1627021940000|2021-07-23 06:32:20|86882.3|86832.3|86875|86825|86882.9|86832.9|86874.5|86824.5|25
1627021950000|2021-07-23 06:32:30|86875.1|86825.1|86878.7|86828.7|86878.8|86828.8|86874.2|86824.2|34
1627021960000|2021-07-23 06:32:40|86878.5|86828.5|86878.3|86828.3|86879.2|86829.2|86877.8|86827.8|25
1627021970000|2021-07-23 06:32:50|86878.2|86828.2|86877.8|86827.8|86878.8|86828.8|86877.8|86827.8|19
1627021980000|2021-07-23 06:33:00|86877.7|86827.7|86874|86824|86878|86828|86873.3|86823.3|32
1627021990000|2021-07-23 06:33:10|86874.3|86824.3|86873.5|86823.5|86875|86825|86871.1|86821.1|37
1627022000000|2021-07-23 06:33:20|86873.3|86823.3|86873.3|86823.3|86874.2|86824.2|86872.1|86822.1|45
1627022010000|2021-07-23 06:33:30|86873.4|86823.4|86873.8|86823.8|86874|86824|86872.8|86822.8|30
1627022020000|2021-07-23 06:33:40|86874|86824|86873.2|86823.2|86874|86824|86872.1|86822.1|22
1627022030000|2021-07-23 06:33:50|86873.5|86823.5|86854.6|86804.6|86874.4|86824.4|86854.6|86804.6|34
1627022040000|2021-07-23 06:34:00|86854.7|86804.7|86855|86805|86855.3|86805.3|86851.4|86801.4|47
1627022050000|2021-07-23 06:34:10|86855.4|86805.4|86856.2|86806.2|86856.3|86806.3|86854.3|86804.3|22
1627022060000|2021-07-23 06:34:20|86855.7|86805.7|86851.5|86801.5|86859.1|86809.1|86851.5|86801.5|36
1627022070000|2021-07-23 06:34:30|86850.4|86800.4|86850.9|86800.9|86854.1|86804.1|86848.3|86798.3|38
1627022080000|2021-07-23 06:34:40|86852.5|86802.5|86857.2|86807.2|86857.2|86807.2|86849.8|86799.8|30
1627022090000|2021-07-23 06:34:50|86856.2|86806.2|86862|86812|86862.3|86812.3|86854.1|86804.1|41
1627022100000|2021-07-23 06:35:00|86863.1|86813.1|86862.9|86812.9|86863.8|86813.8|86861.2|86811.2|25
1627022110000|2021-07-23 06:35:10|86858.7|86808.7|86860.8|86810.8|86861.5|86811.5|86856.9|86806.9|50
1627022120000|2021-07-23 06:35:20|86859.8|86809.8|86865.1|86815.1|86865.8|86815.8|86859.8|86809.8|34
1627022130000|2021-07-23 06:35:30|86864.5|86814.5|86859.9|86809.9|86864.8|86814.8|86857|86807|40
1627022140000|2021-07-23 06:35:40|86858.5|86808.5|86861.2|86811.2|86861.7|86811.7|86858.5|86808.5|20
1627022150000|2021-07-23 06:35:50|86860.2|86810.2|86860|86810|86861.5|86811.5|86857.8|86807.8|24
1627022160000|2021-07-23 06:36:00|86860.9|86810.9|86864.2|86814.2|86864.5|86814.5|86860.7|86810.7|21
1627022170000|2021-07-23 06:36:10|86863.7|86813.7|86859.5|86809.5|86863.9|86813.9|86857.9|86807.9|39
1627022180000|2021-07-23 06:36:20|86859.4|86809.4|86863|86813|86863|86813|86859.4|86809.4|36
1627022190000|2021-07-23 06:36:30|86863.2|86813.2|86859.6|86809.6|86863.4|86813.4|86859.6|86809.6|26
1627022200000|2021-07-23 06:36:40|86859.3|86809.3|86862.5|86812.5|86863.2|86813.2|86859|86809|34
1627022210000|2021-07-23 06:36:50|86863.3|86813.3|86869.8|86819.8|86870.3|86820.3|86861.6|86811.6|54
1627022220000|2021-07-23 06:37:00|86870|86820|86891.4|86841.4|86892.4|86842.4|86870|86820|44
1627022230000|2021-07-23 06:37:10|86891.6|86841.6|86887.6|86837.6|86891.6|86841.6|86886.8|86836.8|42
1627022240000|2021-07-23 06:37:20|86888|86838|86884.9|86834.9|86889.6|86839.6|86884.3|86834.3|47
1627022250000|2021-07-23 06:37:30|86885|86835|86883.7|86833.7|86886.3|86836.3|86882.8|86832.8|44
1627022260000|2021-07-23 06:37:40|86883.6|86833.6|86901.3|86851.3|86902.9|86852.9|86882|86832|58
1627022270000|2021-07-23 06:37:50|86901.9|86851.9|86897.2|86847.2|86902.7|86852.7|86896.2|86846.2|50
1627022280000|2021-07-23 06:38:00|86897.4|86847.4|86895.6|86845.6|86897.9|86847.9|86893.8|86843.8|53
1627022290000|2021-07-23 06:38:10|86894.7|86844.7|86898.2|86848.2|86899.7|86849.7|86894.3|86844.3|47
1627022300000|2021-07-23 06:38:20|86898.7|86848.7|86901.9|86851.9|86902.2|86852.2|86898.2|86848.2|34
1627022310000|2021-07-23 06:38:30|86901.8|86851.8|86893|86843|86901.8|86851.8|86891.2|86841.2|52
1627022320000|2021-07-23 06:38:40|86892.6|86842.6|86886|86836|86893.6|86843.6|86884.7|86834.7|37
1627022330000|2021-07-23 06:38:50|86885.1|86835.1|86886.9|86836.9|86887.4|86837.4|86884.7|86834.7|40
1627022340000|2021-07-23 06:39:00|86887.1|86837.1|86881.3|86831.3|86887.5|86837.5|86881.3|86831.3|47
1627022350000|2021-07-23 06:39:10|86881.6|86831.6|86876.6|86826.6|86881.8|86831.8|86876.6|86826.6|32
1627022360000|2021-07-23 06:39:20|86874.2|86824.2|86870|86820|86874.2|86824.2|86868.2|86818.2|55
1627022370000|2021-07-23 06:39:30|86869.9|86819.9|86871.3|86821.3|86872.1|86822.1|86869.9|86819.9|28
1627022380000|2021-07-23 06:39:40|86871.7|86821.7|86874.6|86824.6|86874.6|86824.6|86871|86821|22
1627022390000|2021-07-23 06:39:50|86874.8|86824.8|86872.2|86822.2|86876.1|86826.1|86872|86822|45
1627022400000|2021-07-23 06:40:00|86871.9|86821.9|86871.6|86821.6|86873.9|86823.9|86871|86821|38
1627022410000|2021-07-23 06:40:10|86871.2|86821.2|86875.5|86825.5|86875.5|86825.5|86871.2|86821.2|28
1627022420000|2021-07-23 06:40:20|86875|86825|86871.4|86821.4|86875.7|86825.7|86868.7|86818.7|39
1627022430000|2021-07-23 06:40:30|86870.9|86820.9|86870.3|86820.3|86871.7|86821.7|86869.7|86819.7|17
1627022440000|2021-07-23 06:40:40|86870.2|86820.2|86869.7|86819.7|86870.2|86820.2|86869.1|86819.1|19
1627022450000|2021-07-23 06:40:50|86869.5|86819.5|86870.3|86820.3|86871.8|86821.8|86869.1|86819.1|25
1627022460000|2021-07-23 06:41:00|86869.8|86819.8|86870.2|86820.2|86870.4|86820.4|86869.4|86819.4|17
1627022470000|2021-07-23 06:41:10|86870|86820|86868.9|86818.9|86870|86820|86868.5|86818.5|24
1627022480000|2021-07-23 06:41:20|86869.3|86819.3|86867.5|86817.5|86871|86821|86867|86817|22
1627022490000|2021-07-23 06:41:30|86867.7|86817.7|86866.5|86816.5|86867.9|86817.9|86866|86816|22
1627022500000|2021-07-23 06:41:40|86867.2|86817.2|86860.5|86810.5|86867.3|86817.3|86858.9|86808.9|33
1627022510000|2021-07-23 06:41:50|86860.3|86810.3|86863.6|86813.6|86863.6|86813.6|86860.3|86810.3|32
1627022520000|2021-07-23 06:42:00|86863.3|86813.3|86864.4|86814.4|86865|86815|86862.6|86812.6|21
1627022530000|2021-07-23 06:42:10|86864|86814|86862.3|86812.3|86864.1|86814.1|86862.1|86812.1|25
1627022540000|2021-07-23 06:42:20|86862.2|86812.2|86862.4|86812.4|86863.2|86813.2|86861.8|86811.8|28
1627022550000|2021-07-23 06:42:30|86862|86812|86859.3|86809.3|86862.3|86812.3|86856.5|86806.5|38
1627022560000|2021-07-23 06:42:40|86859.4|86809.4|86862.9|86812.9|86863.1|86813.1|86858.8|86808.8|31
1627022570000|2021-07-23 06:42:50|86863.1|86813.1|86865.9|86815.9|86866|86816|86861.6|86811.6|40
1627022580000|2021-07-23 06:43:00|86865.2|86815.2|86862.9|86812.9|86865.2|86815.2|86862.2|86812.2|26
1627022590000|2021-07-23 06:43:10|86863|86813|86863.5|86813.5|86863.9|86813.9|86861.4|86811.4|33
1627022600000|2021-07-23 06:43:20|86863.7|86813.7|86863.9|86813.9|86864.8|86814.8|86863.3|86813.3|29
1627022610000|2021-07-23 06:43:30|86863.3|86813.3|86866.5|86816.5|86866.5|86816.5|86862.9|86812.9|30
1627022620000|2021-07-23 06:43:40|86866.8|86816.8|86869.3|86819.3|86869.9|86819.9|86861.1|86811.1|47
1627022630000|2021-07-23 06:43:50|86868.3|86818.3|86870.5|86820.5|86871|86821|86868.2|86818.2|37
1627022640000|2021-07-23 06:44:00|86870.6|86820.6|86869.9|86819.9|86871|86821|86869.4|86819.4|29
1627022650000|2021-07-23 06:44:10|86869.8|86819.8|86871|86821|86871|86821|86869.6|86819.6|20
1627022660000|2021-07-23 06:44:20|86871.2|86821.2|86873.6|86823.6|86875.6|86825.6|86869.4|86819.4|39
1627022670000|2021-07-23 06:44:30|86873.4|86823.4|86882.6|86832.6|86882.6|86832.6|86873.4|86823.4|30
1627022680000|2021-07-23 06:44:40|86882.4|86832.4|86879.5|86829.5|86883.2|86833.2|86877.6|86827.6|37
1627022690000|2021-07-23 06:44:50|86879.6|86829.6|86887|86837|86887.8|86837.8|86878.1|86828.1|54
1627022700000|2021-07-23 06:45:00|86886.9|86836.9|86884.2|86834.2|86888|86838|86882.9|86832.9|41
1627022710000|2021-07-23 06:45:10|86884.1|86834.1|86890.8|86840.8|86890.8|86840.8|86881.3|86831.3|49
1627022720000|2021-07-23 06:45:20|86887.3|86837.3|86883.8|86833.8|86888.4|86838.4|86880.3|86830.3|44
1627022730000|2021-07-23 06:45:30|86881.4|86831.4|86877.9|86827.9|86884.4|86834.4|86877.4|86827.4|32
1627022740000|2021-07-23 06:45:40|86878.2|86828.2|86882.2|86832.2|86883.7|86833.7|86876.6|86826.6|38
1627022750000|2021-07-23 06:45:50|86882.5|86832.5|86887.3|86837.3|86890|86840|86881.5|86831.5|48
1627022760000|2021-07-23 06:46:00|86887.1|86837.1|86893.3|86843.3|86895.1|86845.1|86887.1|86837.1|32
1627022770000|2021-07-23 06:46:10|86893.1|86843.1|86900.3|86850.3|86903.8|86853.8|86893|86843|43
1627022780000|2021-07-23 06:46:20|86900.6|86850.6|86894.7|86844.7|86900.6|86850.6|86891.5|86841.5|47
1627022790000|2021-07-23 06:46:30|86894.6|86844.6|86895.4|86845.4|86895.5|86845.5|86890.8|86840.8|45
1627022800000|2021-07-23 06:46:40|86895.5|86845.5|86893.7|86843.7|86895.5|86845.5|86893.2|86843.2|37
1627022810000|2021-07-23 06:46:50|86893.6|86843.6|86896.1|86846.1|86896.1|86846.1|86892.2|86842.2|34
1627022820000|2021-07-23 06:47:00|86895.5|86845.5|86894.6|86844.6|86896.2|86846.2|86893.8|86843.8|27
1627022830000|2021-07-23 06:47:10|86894.7|86844.7|86892.7|86842.7|86897.6|86847.6|86892.7|86842.7|27
1627022840000|2021-07-23 06:47:20|86892.6|86842.6|86885.6|86835.6|86892.8|86842.8|86885|86835|38
1627022850000|2021-07-23 06:47:30|86885.7|86835.7|86889.4|86839.4|86889.6|86839.6|86884.4|86834.4|31
1627022860000|2021-07-23 06:47:40|86889.2|86839.2|86887.9|86837.9|86889.6|86839.6|86887.7|86837.7|16
1627022870000|2021-07-23 06:47:50|86887.7|86837.7|86886.7|86836.7|86888|86838|86885|86835|26
1627022880000|2021-07-23 06:48:00|86886.8|86836.8|86885.8|86835.8|86886.9|86836.9|86885.6|86835.6|22
1627022890000|2021-07-23 06:48:10|86886|86836|86888.2|86838.2|86888.2|86838.2|86885.9|86835.9|20
1627022900000|2021-07-23 06:48:20|86887.9|86837.9|86891.5|86841.5|86892.1|86842.1|86885.8|86835.8|21
1627022910000|2021-07-23 06:48:30|86890.4|86840.4|86892.6|86842.6|86893.4|86843.4|86887.9|86837.9|42
1627022920000|2021-07-23 06:48:40|86892|86842|86892.1|86842.1|86893.1|86843.1|86891|86841|18
1627022930000|2021-07-23 06:48:50|86892.6|86842.6|86890.2|86840.2|86893|86843|86888.3|86838.3|25
1627022940000|2021-07-23 06:49:00|86889.9|86839.9|86891.7|86841.7|86894.2|86844.2|86888.2|86838.2|28
1627022950000|2021-07-23 06:49:10|86891.3|86841.3|86888.9|86838.9|86892.9|86842.9|86885.6|86835.6|37
1627022960000|2021-07-23 06:49:20|86888.4|86838.4|86886.4|86836.4|86888.6|86838.6|86886.3|86836.3|24
1627022970000|2021-07-23 06:49:30|86886.2|86836.2|86880.4|86830.4|86886.9|86836.9|86880.3|86830.3|41
1627022980000|2021-07-23 06:49:40|86881.2|86831.2|86888.6|86838.6|86889.2|86839.2|86879.4|86829.4|36
1627022990000|2021-07-23 06:49:50|86888.7|86838.7|86888.9|86838.9|86889|86839|86887|86837|24
1627023000000|2021-07-23 06:50:00|86891.2|86841.2|86890.2|86840.2|86894.5|86844.5|86889.8|86839.8|33
1627023010000|2021-07-23 06:50:10|86887.9|86837.9|86888.9|86838.9|86889.7|86839.7|86887.5|86837.5|31
1627023020000|2021-07-23 06:50:20|86888.5|86838.5|86891.8|86841.8|86892.6|86842.6|86888.5|86838.5|40
1627023030000|2021-07-23 06:50:30|86892.2|86842.2|86889.8|86839.8|86892.2|86842.2|86887|86837|33
1627023040000|2021-07-23 06:50:40|86889.9|86839.9|86890.8|86840.8|86892.9|86842.9|86889.9|86839.9|20
1627023050000|2021-07-23 06:50:50|86890.7|86840.7|86890.1|86840.1|86891.4|86841.4|86888.7|86838.7|19
1627023060000|2021-07-23 06:51:00|86890.2|86840.2|86887.3|86837.3|86890.7|86840.7|86884|86834|36
1627023070000|2021-07-23 06:51:10|86887.1|86837.1|86887.6|86837.6|86888.8|86838.8|86886.5|86836.5|25
1627023080000|2021-07-23 06:51:20|86887.5|86837.5|86891.4|86841.4|86892.7|86842.7|86887.5|86837.5|40
1627023090000|2021-07-23 06:51:30|86891.6|86841.6|86894.2|86844.2|86894.2|86844.2|86891.5|86841.5|21
1627023100000|2021-07-23 06:51:40|86893.8|86843.8|86889.9|86839.9|86894.3|86844.3|86889.8|86839.8|26
1627023110000|2021-07-23 06:51:50|86890|86840|86890.9|86840.9|86891.3|86841.3|86889.3|86839.3|31
1627023120000|2021-07-23 06:52:00|86892.3|86842.3|86889.8|86839.8|86894.6|86844.6|86889.8|86839.8|35
1627023130000|2021-07-23 06:52:10|86889.2|86839.2|86890.5|86840.5|86893.5|86843.5|86889.2|86839.2|32
1627023140000|2021-07-23 06:52:20|86890.8|86840.8|86899.6|86849.6|86899.6|86849.6|86889.6|86839.6|39
1627023150000|2021-07-23 06:52:30|86898.7|86848.7|86905.9|86855.9|86906|86856|86898.7|86848.7|44
1627023160000|2021-07-23 06:52:40|86905.6|86855.6|86906|86856|86906.3|86856.3|86904.6|86854.6|31
1627023170000|2021-07-23 06:52:50|86905.9|86855.9|86910.6|86860.6|86911.2|86861.2|86904.8|86854.8|40
1627023180000|2021-07-23 06:53:00|86910.9|86860.9|86919.5|86869.5|86919.6|86869.6|86910.4|86860.4|52
1627023190000|2021-07-23 06:53:10|86919.7|86869.7|86919.1|86869.1|86919.7|86869.7|86917.4|86867.4|28
1627023200000|2021-07-23 06:53:20|86919.3|86869.3|86932.1|86882.1|86934.6|86884.6|86915.1|86865.1|48
1627023210000|2021-07-23 06:53:30|86932.2|86882.2|86929.7|86879.7|86932.2|86882.2|86928|86878|36
1627023220000|2021-07-23 06:53:40|86929.8|86879.8|86933.1|86883.1|86934.3|86884.3|86928.4|86878.4|44
1627023230000|2021-07-23 06:53:50|86933.2|86883.2|86929.9|86879.9|86934.3|86884.3|86929.4|86879.4|40
1627023240000|2021-07-23 06:54:00|86929.7|86879.7|86930.4|86880.4|86930.6|86880.6|86929.4|86879.4|32
1627023250000|2021-07-23 06:54:10|86930.2|86880.2|86934.4|86884.4|86934.5|86884.5|86930.1|86880.1|32
1627023260000|2021-07-23 06:54:20|86934.5|86884.5|86935.4|86885.4|86935.4|86885.4|86932.2|86882.2|23
1627023270000|2021-07-23 06:54:30|86934.9|86884.9|86934|86884|86940.5|86890.5|86934|86884|44
1627023280000|2021-07-23 06:54:40|86934.3|86884.3|86935.6|86885.6|86936.8|86886.8|86933.6|86883.6|40
1627023290000|2021-07-23 06:54:50|86935.9|86885.9|86932.7|86882.7|86939.7|86889.7|86932.7|86882.7|44
1627023300000|2021-07-23 06:55:00|86932.8|86882.8|86931.9|86881.9|86933.9|86883.9|86931.7|86881.7|38
1627023310000|2021-07-23 06:55:10|86931.7|86881.7|86929.5|86879.5|86931.9|86881.9|86928.1|86878.1|39
1627023320000|2021-07-23 06:55:20|86929.1|86879.1|86934.1|86884.1|86935.1|86885.1|86928.3|86878.3|38
1627023330000|2021-07-23 06:55:30|86932.5|86882.5|86925.8|86875.8|86932.7|86882.7|86923.9|86873.9|55
1627023340000|2021-07-23 06:55:40|86925.7|86875.7|86923.4|86873.4|86927.2|86877.2|86922.8|86872.8|45
1627023350000|2021-07-23 06:55:50|86925|86875|86918.9|86868.9|86925|86875|86917.3|86867.3|56
1627023360000|2021-07-23 06:56:00|86918.5|86868.5|86907.7|86857.7|86920.1|86870.1|86907.6|86857.6|58
1627023370000|2021-07-23 06:56:10|86908.1|86858.1|86901.1|86851.1|86908.6|86858.6|86901.1|86851.1|52
1627023380000|2021-07-23 06:56:20|86901.4|86851.4|86909.3|86859.3|86909.3|86859.3|86901.4|86851.4|54
1627023390000|2021-07-23 06:56:30|86909.1|86859.1|86906.6|86856.6|86909.1|86859.1|86900.5|86850.5|52
1627023400000|2021-07-23 06:56:40|86906.2|86856.2|86910.6|86860.6|86915|86865|86904.3|86854.3|50
1627023410000|2021-07-23 06:56:50|86910|86860|86913.1|86863.1|86913.5|86863.5|86908.5|86858.5|40
1627023420000|2021-07-23 06:57:00|86912.8|86862.8|86909.5|86859.5|86914.2|86864.2|86908.5|86858.5|46
1627023430000|2021-07-23 06:57:10|86909.8|86859.8|86919.7|86869.7|86919.7|86869.7|86909.8|86859.8|52
1627023440000|2021-07-23 06:57:20|86918.5|86868.5|86922.2|86872.2|86923.5|86873.5|86917.9|86867.9|44
1627023450000|2021-07-23 06:57:30|86919|86869|86914.7|86864.7|86922.4|86872.4|86914|86864|53
1627023460000|2021-07-23 06:57:40|86916.1|86866.1|86914.9|86864.9|86917.3|86867.3|86912.5|86862.5|43
1627023470000|2021-07-23 06:57:50|86914.7|86864.7|86921.5|86871.5|86922.2|86872.2|86914.4|86864.4|43
1627023480000|2021-07-23 06:58:00|86921.2|86871.2|86921.7|86871.7|86921.9|86882.1|86906.2|86868|48
1627023490000|2021-07-23 06:58:10|86920.4|86870.4|86920|86870|86921.9|86871.9|86918.2|86868.2|38
1627023500000|2021-07-23 06:58:20|86919.7|86869.7|86912.1|86862.1|86922|86872|86912.1|86862.1|50
1627023510000|2021-07-23 06:58:30|86911.8|86861.8|86904.2|86854.2|86912.3|86862.3|86904.2|86854.2|38
1627023520000|2021-07-23 06:58:40|86904.4|86854.4|86897|86847|86905.4|86855.4|86894.9|86844.9|40
1627023530000|2021-07-23 06:58:50|86896.8|86846.8|86899.7|86849.7|86899.7|86849.7|86894.7|86844.7|52
1627023540000|2021-07-23 06:59:00|86899|86849|86899.5|86849.5|86899.6|86849.6|86897.2|86847.2|40
1627023550000|2021-07-23 06:59:10|86899.1|86849.1|86898.5|86848.5|86900.3|86850.3|86896.1|86846.1|43
1627023560000|2021-07-23 06:59:20|86897.7|86847.7|86902.7|86852.7|86903.8|86853.8|86897.3|86847.3|51
1627023570000|2021-07-23 06:59:30|86902.6|86852.6|86903|86853|86904.8|86854.8|86901.3|86851.3|42
1627023580000|2021-07-23 06:59:40|86902.7|86852.7|86899.1|86849.1|86902.7|86852.7|86899|86849|41
1627023590000|2021-07-23 06:59:50|86899.7|86849.7|86902.9|86852.9|86903.8|86853.8|86899.7|86849.7|48
1627023600000|2021-07-23 07:00:00|86901.9|86851.9|86905.2|86855.2|86908.7|86858.7|86900.9|86850.9|65
1627023610000|2021-07-23 07:00:10|86904.6|86854.6|86899|86849|86904.7|86854.7|86895.8|86845.8|50
1627023620000|2021-07-23 07:00:20|86899.9|86849.9|86908.2|86858.2|86908.9|86858.9|86898.5|86848.5|54
1627023630000|2021-07-23 07:00:30|86908.3|86858.3|86910.5|86860.5|86910.5|86860.5|86907.5|86857.5|44
1627023640000|2021-07-23 07:00:40|86910.1|86860.1|86914.2|86864.2|86914.9|86864.9|86909.9|86859.9|45
1627023650000|2021-07-23 07:00:50|86915.1|86865.1|86908.7|86858.7|86915.1|86865.1|86907.7|86857.7|48
1627023660000|2021-07-23 07:01:00|86908.5|86858.5|86909.8|86859.8|86910.4|86860.4|86905.3|86855.3|50
1627023670000|2021-07-23 07:01:10|86910.3|86860.3|86907.7|86857.7|86910.3|86860.3|86906.3|86856.3|49
1627023680000|2021-07-23 07:01:20|86907.9|86857.9|86910.4|86860.4|86914|86864|86907.1|86857.1|52
1627023690000|2021-07-23 07:01:30|86910|86860|86910.9|86860.9|86914.7|86864.7|86908.7|86858.7|43
1627023700000|2021-07-23 07:01:40|86911.7|86861.7|86910.1|86860.1|86913.4|86863.4|86907.5|86857.5|53
1627023710000|2021-07-23 07:01:50|86909.5|86859.5|86914.3|86864.3|86914.8|86876.7|86901.7|86859.5|33
1627023720000|2021-07-23 07:02:00|86913.8|86863.8|86898.8|86873.8|86914.5|86873.8|86897.9|86855.9|50
1627023730000|2021-07-23 07:02:10|86910.3|86860.3|86916.4|86866.4|86919.3|86869.3|86907.9|86857.9|40
1627023740000|2021-07-23 07:02:20|86916.6|86866.6|86917.1|86867.1|86918.2|86868.2|86912.2|86862.2|40
1627023750000|2021-07-23 07:02:30|86916.8|86866.8|86907.3|86882.3|86919.4|86882.8|86907.3|86866.4|42
1627023760000|2021-07-23 07:02:40|86908|86883|86933.4|86883.4|86935.7|86885.7|86907.7|86870.1|53
1627023770000|2021-07-23 07:02:50|86934.2|86884.2|86938.3|86888.3|86942.2|86892.2|86934.2|86884.2|57
1627023780000|2021-07-23 07:03:00|86938.1|86888.1|86946.9|86896.9|86946.9|86896.9|86935.9|86885.9|60
1627023790000|2021-07-23 07:03:10|86946.3|86896.3|86943.2|86893.2|86947.7|86897.7|86939.1|86889.1|41
1627023800000|2021-07-23 07:03:20|86943.8|86893.8|86947.5|86897.5|86948.4|86898.4|86942.7|86892.7|52
1627023810000|2021-07-23 07:03:30|86947.3|86897.3|86945.8|86895.8|86949.2|86899.2|86942.8|86892.8|47
1627023820000|2021-07-23 07:03:40|86944.8|86894.8|86948.9|86898.9|86951.8|86901.8|86944.8|86894.8|40
1627023830000|2021-07-23 07:03:50|86949.3|86899.3|86947.6|86897.6|86950.1|86900.1|86946.7|86896.7|28
1627023840000|2021-07-23 07:04:00|86948.4|86898.4|86917.9|86867.9|86948.4|86898.4|86915.2|86865.2|45
1627023850000|2021-07-23 07:04:10|86918.1|86868.1|86911.1|86861.1|86918.2|86868.2|86908.8|86858.8|50
1627023860000|2021-07-23 07:04:20|86910.7|86860.7|86909.2|86859.2|86913.2|86863.2|86905.9|86855.9|44
1627023870000|2021-07-23 07:04:30|86908.4|86858.4|86926.3|86876.3|86927.3|86877.3|86908.2|86858.2|52
1627023880000|2021-07-23 07:04:40|86926.4|86876.4|86920.2|86870.2|86929.3|86879.3|86919.8|86869.8|48
1627023890000|2021-07-23 07:04:50|86920.3|86870.3|86921.5|86871.5|86921.9|86871.9|86920|86870|43
1627023900000|2021-07-23 07:05:00|86921.9|86871.9|86916.8|86866.8|86922.4|86872.4|86915.4|86865.4|51
1627023910000|2021-07-23 07:05:10|86916.7|86866.7|86919.1|86869.1|86921.1|86871.1|86915|86865|53
1627023920000|2021-07-23 07:05:20|86919.8|86869.8|86920.1|86870.1|86920.6|86870.6|86916.6|86866.6|60
1627023930000|2021-07-23 07:05:30|86920.3|86870.3|86916.5|86866.5|86922.4|86872.4|86913.9|86863.9|57
1627023940000|2021-07-23 07:05:40|86915.7|86865.7|86907.3|86857.3|86915.9|86865.9|86905.3|86855.3|52
1627023950000|2021-07-23 07:05:50|86907|86857|86912.2|86862.2|86915.5|86865.5|86905.7|86855.7|60
1627023960000|2021-07-23 07:06:00|86912.4|86862.4|86911.3|86861.3|86921.3|86871.3|86910.1|86860.1|57
1627023970000|2021-07-23 07:06:10|86911.8|86861.8|86907.1|86857.1|86913.5|86863.5|86905.9|86855.9|55
1627023980000|2021-07-23 07:06:20|86906.9|86856.9|86908.2|86858.2|86911.3|86861.3|86905|86855|39
1627023990000|2021-07-23 07:06:30|86908.3|86858.3|86910.8|86860.8|86912.1|86862.1|86902.7|86852.7|45
1627024000000|2021-07-23 07:06:40|86911.1|86861.1|86907.1|86857.1|86916.3|86866.3|86907.1|86857.1|48
1627024010000|2021-07-23 07:06:50|86905.9|86855.9|86905.8|86855.8|86906.9|86856.9|86901.3|86851.3|52
1627024020000|2021-07-23 07:07:00|86905.9|86855.9|86903.5|86853.5|86908.2|86858.2|86902.3|86852.3|56
1627024030000|2021-07-23 07:07:10|86904.3|86854.3|86904.5|86854.5|86909.8|86859.8|86903.1|86853.1|43
1627024040000|2021-07-23 07:07:20|86905.6|86855.6|86910.7|86860.7|86912.6|86862.6|86904.5|86854.5|43
1627024050000|2021-07-23 07:07:30|86911.3|86861.3|86907.6|86857.6|86912.3|86862.3|86906.8|86856.8|37
1627024060000|2021-07-23 07:07:40|86908|86858|86894.4|86844.4|86908.6|86858.6|86894.2|86844.2|50
1627024070000|2021-07-23 07:07:50|86894.5|86844.5|86897.3|86847.3|86899.7|86849.7|86894|86844|50
1627024080000|2021-07-23 07:08:00|86897.2|86847.2|86897.8|86847.8|86898.1|86848.1|86896.9|86846.9|30
1627024090000|2021-07-23 07:08:10|86897.9|86847.9|86899.5|86849.5|86903.1|86853.1|86897.9|86847.9|39
1627024100000|2021-07-23 07:08:20|86899.4|86849.4|86905.7|86855.7|86907.6|86857.6|86899.4|86849.4|29
1627024110000|2021-07-23 07:08:30|86904.7|86854.7|86907|86857|86911.7|86861.7|86904.7|86854.7|24
1627024120000|2021-07-23 07:08:40|86906.7|86856.7|86906.8|86856.8|86911.6|86861.6|86905.1|86855.1|42
1627024130000|2021-07-23 07:08:50|86906.5|86856.5|86910.9|86860.9|86911.6|86861.6|86905.4|86855.4|51
1627024140000|2021-07-23 07:09:00|86910.7|86860.7|86906.8|86856.8|86913.5|86863.5|86905.5|86855.5|55
1627024150000|2021-07-23 07:09:10|86906.3|86856.3|86912.7|86862.7|86914.2|86864.2|86905.6|86855.6|42
1627024160000|2021-07-23 07:09:20|86913|86863|86912.7|86862.7|86913.6|86863.6|86912.3|86862.3|33
1627024170000|2021-07-23 07:09:30|86913.1|86863.1|86916.2|86866.2|86918.5|86868.5|86910.1|86860.1|37
1627024180000|2021-07-23 07:09:40|86916.7|86866.7|86908.5|86858.5|86918.4|86868.4|86908.5|86858.5|39
1627024190000|2021-07-23 07:09:50|86908.4|86858.4|86915|86865|86915.2|86865.2|86906.8|86856.8|49
1627024200000|2021-07-23 07:10:00|86912.3|86862.3|86904.4|86854.4|86912.3|86862.3|86902.9|86852.9|55
1627024210000|2021-07-23 07:10:10|86904.5|86854.5|86900.9|86850.9|86905|86855|86899.7|86849.7|39
1627024220000|2021-07-23 07:10:20|86901.8|86851.8|86904.7|86854.7|86905.4|86855.4|86901.8|86851.8|40
1627024230000|2021-07-23 07:10:30|86904.5|86854.5|86903|86853|86904.8|86854.8|86901.7|86851.7|46
1627024240000|2021-07-23 07:10:40|86903.1|86853.1|86899.6|86849.6|86903.2|86853.2|86899.5|86849.5|33
1627024250000|2021-07-23 07:10:50|86898.5|86848.5|86901.3|86851.3|86901.3|86851.3|86897.9|86847.9|44
1627024260000|2021-07-23 07:11:00|86901.4|86851.4|86892.5|86867.5|86905.3|86867.9|86892.1|86851.4|40
1627024270000|2021-07-23 07:11:10|86908|86858|86914.3|86864.3|86919.3|86869.3|86908|86858|46
1627024280000|2021-07-23 07:11:20|86915|86865|86910.4|86860.4|86915.4|86865.4|86909.4|86859.4|44
1627024290000|2021-07-23 07:11:30|86910.1|86860.1|86915.3|86865.3|86915.6|86865.6|86910.1|86860.1|35
1627024300000|2021-07-23 07:11:40|86915.1|86865.1|86918|86868|86918.4|86868.4|86914.9|86864.9|31
1627024310000|2021-07-23 07:11:50|86918.3|86868.3|86914.8|86864.8|86918.3|86868.3|86913.3|86863.3|43
1627024320000|2021-07-23 07:12:00|86914.1|86864.1|86902.8|86852.8|86914.8|86864.8|86901.9|86851.9|53
1627024330000|2021-07-23 07:12:10|86903.1|86853.1|86904|86854|86904.3|86854.3|86898.8|86848.8|49
1627024340000|2021-07-23 07:12:20|86903.7|86853.7|86896.3|86846.3|86904.6|86854.6|86896.3|86846.3|44
1627024350000|2021-07-23 07:12:30|86896.1|86846.1|86897.9|86847.9|86899.4|86849.4|86896.1|86846.1|31
1627024360000|2021-07-23 07:12:40|86898|86848|86896.4|86846.4|86899.2|86849.2|86890.1|86840.1|44
1627024370000|2021-07-23 07:12:50|86897.1|86847.1|86897.8|86847.8|86898.2|86848.2|86895|86845|40
1627024380000|2021-07-23 07:13:00|86897.4|86847.4|86894.3|86844.3|86898.5|86848.5|86894|86844|41
1627024390000|2021-07-23 07:13:10|86894|86844|86883.8|86833.8|86894|86844|86882.9|86832.9|51
1627024400000|2021-07-23 07:13:20|86883.7|86833.7|86881.3|86831.3|86884.8|86834.8|86881.2|86831.2|38
1627024410000|2021-07-23 07:13:30|86883.1|86833.1|86884.8|86834.8|86885.3|86835.3|86880.9|86830.9|45
1627024420000|2021-07-23 07:13:40|86883.6|86833.6|86879|86829|86886.7|86836.7|86878.5|86828.5|47
1627024430000|2021-07-23 07:13:50|86879.1|86829.1|86877.4|86827.4|86880.1|86830.1|86877.3|86827.3|39
1627024440000|2021-07-23 07:14:00|86877.6|86827.6|86874.1|86824.1|86878.7|86828.7|86870|86820|43
1627024450000|2021-07-23 07:14:10|86875.4|86825.4|86876.2|86826.2|86879.6|86829.6|86875.2|86825.2|42
1627024460000|2021-07-23 07:14:20|86876|86826|86876.3|86826.3|86885.9|86835.9|86876|86826|48
1627024470000|2021-07-23 07:14:30|86876.7|86826.7|86872.5|86822.5|86879|86829|86872.4|86822.4|49
1627024480000|2021-07-23 07:14:40|86871.7|86821.7|86880.4|86830.4|86883.9|86833.9|86871.6|86821.6|47
1627024490000|2021-07-23 07:14:50|86879.6|86829.6|86881.9|86831.9|86881.9|86831.9|86870.4|86820.4|56
1627024500000|2021-07-23 07:15:00|86881.6|86831.6|86923.3|86873.3|86926.9|86876.9|86881.6|86831.6|76
1627024510000|2021-07-23 07:15:10|86921.2|86871.2|86910.7|86860.7|86924.6|86874.6|86910.7|86860.7|65
1627024520000|2021-07-23 07:15:20|86911.7|86861.7|86899.4|86849.4|86913.2|86863.2|86899.4|86849.4|65
1627024530000|2021-07-23 07:15:30|86901|86851|86893|86843|86901.4|86851.4|86889.1|86839.1|66
1627024540000|2021-07-23 07:15:40|86892.9|86842.9|86892|86842|86894.3|86844.3|86887.4|86837.4|46
1627024550000|2021-07-23 07:15:50|86891.7|86841.7|86893.8|86843.8|86893.8|86843.8|86889|86839|53
1627024560000|2021-07-23 07:16:00|86893.1|86843.1|86896.3|86846.3|86897.3|86847.3|86893|86843|36
1627024570000|2021-07-23 07:16:10|86895.3|86845.3|86899.5|86849.5|86899.5|86849.5|86895.3|86845.3|36
1627024580000|2021-07-23 07:16:20|86899.8|86849.8|86895.2|86845.2|86899.8|86849.8|86892.9|86842.9|48
1627024590000|2021-07-23 07:16:30|86895.6|86845.6|86894.8|86844.8|86895.7|86845.7|86892.9|86842.9|57
1627024600000|2021-07-23 07:16:40|86894.6|86844.6|86895.4|86845.4|86896.7|86846.7|86894|86844|44
1627024610000|2021-07-23 07:16:50|86895.6|86845.6|86895.8|86845.8|86903.5|86853.5|86895.3|86845.3|47
1627024620000|2021-07-23 07:17:00|86895.9|86845.9|86899.1|86849.1|86901.2|86851.2|86894.7|86844.7|57
1627024630000|2021-07-23 07:17:10|86898.6|86848.6|86913.9|86863.9|86913.9|86863.9|86898.1|86848.1|49
1627024640000|2021-07-23 07:17:20|86913.5|86863.5|86918.6|86868.6|86920.8|86870.8|86913.5|86863.5|54
1627024650000|2021-07-23 07:17:30|86917.8|86867.8|86922.6|86872.6|86926.9|86876.9|86917.4|86867.4|55
1627024660000|2021-07-23 07:17:40|86923.2|86873.2|86931.6|86881.6|86933.7|86883.7|86920.7|86870.7|59
1627024670000|2021-07-23 07:17:50|86931.5|86881.5|86926.5|86876.5|86931.6|86893.4|86918.3|86875|45
1627024680000|2021-07-23 07:18:00|86924.6|86874.6|86920.9|86870.9|86926|86876|86920.3|86870.3|47
1627024690000|2021-07-23 07:18:10|86920.8|86870.8|86921.2|86871.2|86921.4|86871.4|86919.5|86869.5|39
1627024700000|2021-07-23 07:18:20|86921.3|86871.3|86924.1|86874.1|86924.8|86874.8|86920.6|86870.6|43
1627024710000|2021-07-23 07:18:30|86925.1|86875.1|86923.1|86873.1|86927|86877|86921.6|86871.6|54
1627024720000|2021-07-23 07:18:40|86923|86873|86917.4|86867.4|86924.5|86874.5|86916.6|86866.6|49
1627024730000|2021-07-23 07:18:50|86915.2|86865.2|86919|86869|86919.8|86869.8|86914.3|86864.3|46
1627024740000|2021-07-23 07:19:00|86919.3|86869.3|86915.2|86865.2|86920.8|86870.8|86915.2|86865.2|49
1627024750000|2021-07-23 07:19:10|86916.5|86866.5|86914.6|86864.6|86917.3|86867.3|86912.2|86862.2|51
1627024760000|2021-07-23 07:19:20|86915.5|86865.5|86915.3|86865.3|86922|86872|86913.8|86863.8|50
1627024770000|2021-07-23 07:19:30|86915.8|86865.8|86915|86865|86919.9|86869.9|86915|86865|52
1627024780000|2021-07-23 07:19:40|86914.9|86864.9|86909.2|86859.2|86917.2|86867.2|86909.2|86859.2|34
1627024790000|2021-07-23 07:19:50|86910.1|86860.1|86908.3|86858.3|86911.5|86861.5|86906.5|86856.5|57
1627024800000|2021-07-23 07:20:00|86907.1|86857.1|86898|86848|86908.3|86858.3|86898|86848|53
1627024810000|2021-07-23 07:20:10|86898.6|86848.6|86901|86851|86902|86852|86897.4|86847.4|44
1627024820000|2021-07-23 07:20:20|86901.1|86851.1|86894.4|86844.4|86901.1|86851.1|86893.7|86843.7|47
1627024830000|2021-07-23 07:20:30|86894.3|86844.3|86895|86845|86896.8|86846.8|86893.1|86843.1|47
1627024840000|2021-07-23 07:20:40|86895.2|86845.2|86907|86857|86907|86857|86894.4|86844.4|52
1627024850000|2021-07-23 07:20:50|86906.1|86856.1|86904.2|86854.2|86907.4|86857.4|86903.7|86853.7|48
1627024860000|2021-07-23 07:21:00|86904.1|86854.1|86914.8|86864.8|86915.1|86865.1|86903.8|86853.8|49
1627024870000|2021-07-23 07:21:10|86914.3|86864.3|86910.8|86860.8|86916.6|86866.6|86909.9|86859.9|47
1627024880000|2021-07-23 07:21:20|86910.4|86860.4|86914.7|86864.7|86915.3|86865.3|86910.2|86860.2|43
1627024890000|2021-07-23 07:21:30|86914.8|86864.8|86918.1|86868.1|86918.9|86868.9|86912.8|86862.8|39
1627024900000|2021-07-23 07:21:40|86917.1|86867.1|86931.1|86881.1|86931.1|86881.1|86916.8|86866.8|63
1627024910000|2021-07-23 07:21:50|86931|86881|86928.9|86878.9|86933.9|86883.9|86928.2|86878.2|57
1627024920000|2021-07-23 07:22:00|86928.2|86878.2|86935|86885|86936|86886|86925.7|86875.7|49
1627024930000|2021-07-23 07:22:10|86935.1|86885.1|86934.2|86884.2|86935.8|86885.8|86932.2|86882.2|50
1627024940000|2021-07-23 07:22:20|86933.7|86883.7|86935.4|86885.4|86941.8|86891.8|86933.7|86883.7|60
1627024950000|2021-07-23 07:22:30|86936.1|86886.1|86930.5|86880.5|86938.4|86888.4|86927.5|86877.5|63
1627024960000|2021-07-23 07:22:40|86930.9|86880.9|86930.9|86880.9|86932.4|86882.4|86923.2|86873.2|56
1627024970000|2021-07-23 07:22:50|86931.4|86881.4|86926.5|86876.5|86934|86884|86926.3|86876.3|51
1627024980000|2021-07-23 07:23:00|86925.3|86875.3|86914.3|86864.3|86925.3|86875.3|86913.2|86863.2|60
1627024990000|2021-07-23 07:23:10|86914.8|86864.8|86918.3|86868.3|86918.3|86868.3|86913|86863|32
1627025000000|2021-07-23 07:23:20|86918.5|86868.5|86914.5|86864.5|86923.3|86873.3|86913.2|86863.2|61
1627025010000|2021-07-23 07:23:30|86912.1|86862.1|86911.3|86861.3|86914.2|86864.2|86910.1|86860.1|50
1627025020000|2021-07-23 07:23:40|86910.7|86860.7|86918.4|86868.4|86919.2|86869.2|86910.5|86860.5|47
1627025030000|2021-07-23 07:23:50|86918.6|86868.6|86915.1|86865.1|86918.6|86868.6|86914.5|86864.5|40
1627025040000|2021-07-23 07:24:00|86914.8|86864.8|86920.7|86870.7|86922.3|86872.3|86914|86864|57
1627025050000|2021-07-23 07:24:10|86920.6|86870.6|86919.2|86869.2|86922.1|86872.1|86916|86866|57
1627025060000|2021-07-23 07:24:20|86918.8|86868.8|86919.1|86869.1|86920.1|86870.1|86916.6|86866.6|46
1627025070000|2021-07-23 07:24:30|86919.6|86869.6|86906|86856|86919.6|86869.6|86905.5|86855.5|56
1627025080000|2021-07-23 07:24:40|86904.9|86854.9|86906.4|86856.4|86906.7|86856.7|86903.2|86853.2|47
1627025090000|2021-07-23 07:24:50|86906.3|86856.3|86909|86859|86911.5|86861.5|86905.9|86855.9|49
1627025100000|2021-07-23 07:25:00|86908.7|86858.7|86914.5|86864.5|86915.7|86865.7|86908.5|86858.5|50
1627025110000|2021-07-23 07:25:10|86914.8|86864.8|86922.8|86872.8|86924.2|86874.2|86914.4|86864.4|49
1627025120000|2021-07-23 07:25:20|86923.2|86873.2|86923.2|86873.2|86925.3|86875.3|86921.8|86871.8|30
1627025130000|2021-07-23 07:25:30|86923.7|86873.7|86930.7|86880.7|86933.7|86883.7|86922|86872|41
1627025140000|2021-07-23 07:25:40|86931|86881|86927.6|86877.6|86932.4|86889|86912.3|86875.6|34
1627025150000|2021-07-23 07:25:50|86927.4|86877.4|86932.3|86882.3|86934.2|86884.2|86926.3|86876.3|38
1627025160000|2021-07-23 07:26:00|86930.7|86880.7|86924|86874|86931.8|86881.8|86923.2|86873.2|47
1627025170000|2021-07-23 07:26:10|86922.5|86872.5|86925.4|86875.4|86925.7|86875.7|86922|86872|31
1627025180000|2021-07-23 07:26:20|86925.2|86875.2|86920.7|86870.7|86928.6|86878.6|86919.4|86869.4|47
1627025190000|2021-07-23 07:26:30|86920.9|86870.9|86922.9|86872.9|86923.3|86873.3|86919.7|86869.7|50
1627025200000|2021-07-23 07:26:40|86922.6|86872.6|86929.2|86879.2|86930.2|86880.2|86921.5|86871.5|53
1627025210000|2021-07-23 07:26:50|86929.3|86879.3|86932.6|86882.6|86937.7|86887.7|86928.8|86878.8|44
1627025220000|2021-07-23 07:27:00|86932.5|86882.5|86931.3|86881.3|86933.5|86883.5|86929.6|86879.6|39
1627025230000|2021-07-23 07:27:10|86931.2|86881.2|86925.3|86875.3|86931.2|86881.2|86923.9|86873.9|43
1627025240000|2021-07-23 07:27:20|86924.7|86874.7|86923.9|86873.9|86925.8|86875.8|86923.6|86873.6|30
1627025250000|2021-07-23 07:27:30|86923.7|86873.7|86921|86871|86924.3|86874.3|86919.3|86869.3|44
1627025260000|2021-07-23 07:27:40|86920.6|86870.6|86920.6|86870.6|86921.1|86871.1|86920|86870|19
1627025270000|2021-07-23 07:27:50|86920.5|86870.5|86920.9|86870.9|86922.3|86872.3|86918.5|86868.5|32
1627025280000|2021-07-23 07:28:00|86920.7|86870.7|86923.5|86873.5|86924.4|86874.4|86920.7|86870.7|37
1627025290000|2021-07-23 07:28:10|86923.4|86873.4|86924.4|86874.4|86924.7|86874.7|86922.8|86872.8|34
1627025300000|2021-07-23 07:28:20|86924.2|86874.2|86926.3|86876.3|86927.1|86877.1|86923.8|86873.8|35
1627025310000|2021-07-23 07:28:30|86926.5|86876.5|86921.2|86871.2|86926.5|86876.5|86921.2|86871.2|32
1627025320000|2021-07-23 07:28:40|86921.3|86871.3|86916.9|86866.9|86921.3|86871.3|86916.9|86866.9|40
1627025330000|2021-07-23 07:28:50|86916.1|86866.1|86919.2|86869.2|86919.2|86869.2|86915.9|86865.9|27
1627025340000|2021-07-23 07:29:00|86919.1|86869.1|86916.3|86866.3|86919.1|86869.1|86911.3|86861.3|70
1627025350000|2021-07-23 07:29:10|86915.1|86865.1|86933.2|86858.5|86945.8|86895.8|86915.1|86858.5|59
1627025360000|2021-07-23 07:29:20|86924.4|86874.4|86925.6|86875.6|86936.9|86876.3|86920.7|86848.1|31
1627025370000|2021-07-23 07:29:30|86925.7|86875.7|86931.3|86849.3|86937.6|86876.4|86917.7|86832.6|40
1627025380000|2021-07-23 07:29:40|86915.4|86865.4|86947.5|86843.8|86956.1|86872.4|86915.4|86832.2|43
1627025390000|2021-07-23 07:29:50|86944.8|86847.2|86948.7|86867.7|86952.8|86868|86940.8|86836.8|47
1627025400000|2021-07-23 07:30:00|86941.2|86843.8|86898.8|86794.8|86941.2|86843.8|86876.3|86772.3|74
1627025410000|2021-07-23 07:30:10|86908.1|86814.2|86906.6|86828.2|86932.2|86844.6|86892.5|86796|65
1627025420000|2021-07-23 07:30:20|86905|86829.1|86891.1|86841.1|86918.3|86845|86885|86816.5|74
1627025430000|2021-07-23 07:30:30|86892.9|86842.9|86905|86855|86907.7|86857.7|86891.8|86841.8|51
1627025440000|2021-07-23 07:30:40|86903.9|86853.9|86908.9|86858.9|86909.2|86859.2|86903.2|86853.2|66
1627025450000|2021-07-23 07:30:50|86908.8|86858.8|86906.3|86856.3|86908.8|86858.8|86901.7|86851.7|57
1627025460000|2021-07-23 07:31:00|86906.7|86856.7|86929.5|86879.5|86932|86882|86906.6|86856.6|61
1627025470000|2021-07-23 07:31:10|86929.1|86879.1|86908.9|86858.9|86930.6|86880.6|86907.6|86857.6|62
1627025480000|2021-07-23 07:31:20|86909.6|86859.6|86899.6|86849.6|86910.7|86860.7|86897.8|86847.8|51
1627025490000|2021-07-23 07:31:30|86898|86848|86910.7|86860.7|86911|86861|86893|86843|62
1627025500000|2021-07-23 07:31:40|86908.9|86858.9|86920.9|86870.9|86920.9|86870.9|86908.9|86858.9|62
1627025510000|2021-07-23 07:31:50|86923.6|86873.6|86922.4|86872.4|86923.9|86873.9|86917.4|86867.4|49
1627025520000|2021-07-23 07:32:00|86922.8|86872.8|86923.1|86873.1|86927.7|86877.7|86921.8|86871.8|51
1627025530000|2021-07-23 07:32:10|86923.4|86873.4|86920|86870|86924.9|86874.9|86919|86869|55
1627025540000|2021-07-23 07:32:20|86919.8|86869.8|86923.5|86873.5|86925.5|86875.5|86919.4|86869.4|41
1627025550000|2021-07-23 07:32:30|86922.8|86872.8|86918.2|86868.2|86922.9|86872.9|86916.9|86866.9|48
1627025560000|2021-07-23 07:32:40|86918.3|86868.3|86917.2|86867.2|86918.3|86868.3|86915.2|86865.2|42
1627025570000|2021-07-23 07:32:50|86917|86867|86913.2|86863.2|86917.8|86867.8|86912.4|86862.4|43
1627025580000|2021-07-23 07:33:00|86912.6|86862.6|86906.4|86856.4|86912.6|86862.6|86906.4|86856.4|41
1627025590000|2021-07-23 07:33:10|86907.4|86857.4|86915.9|86865.9|86916.9|86866.9|86906.7|86856.7|52
1627025600000|2021-07-23 07:33:20|86915.6|86865.6|86935.9|86885.9|86936|86886|86915.6|86865.6|52
1627025610000|2021-07-23 07:33:30|86935.1|86885.1|86930.3|86880.3|86935.9|86885.9|86929.6|86879.6|56
1627025620000|2021-07-23 07:33:40|86931.2|86881.2|86925.9|86875.9|86931.4|86881.4|86923.8|86873.8|52
1627025630000|2021-07-23 07:33:50|86926.7|86876.7|86913.8|86863.8|86930.3|86880.3|86913.6|86863.6|49
1627025640000|2021-07-23 07:34:00|86913.7|86863.7|86919.2|86869.2|86922.6|86872.6|86912.6|86862.6|53
1627025650000|2021-07-23 07:34:10|86919|86869|86925.2|86875.2|86925.6|86875.6|86918.2|86868.2|47
1627025660000|2021-07-23 07:34:20|86923.9|86873.9|86924.4|86874.4|86930|86880|86923.7|86873.7|38
1627025670000|2021-07-23 07:34:30|86924.7|86874.7|86917|86867|86925.6|86875.6|86917|86867|53
1627025680000|2021-07-23 07:34:40|86916.5|86866.5|86909.6|86859.6|86918.2|86868.2|86909|86859|49
1627025690000|2021-07-23 07:34:50|86909.5|86859.5|86897.4|86847.4|86910.2|86860.2|86897|86847|52
1627025700000|2021-07-23 07:35:00|86897.5|86847.5|86906.2|86856.2|86907.4|86857.4|86895.7|86845.7|54
1627025710000|2021-07-23 07:35:10|86906.4|86856.4|86914.4|86864.4|86914.4|86864.4|86906.3|86856.3|50
1627025720000|2021-07-23 07:35:20|86914.1|86864.1|86907.2|86857.2|86914.2|86864.2|86904.4|86854.4|38
1627025730000|2021-07-23 07:35:30|86903.4|86853.4|86904|86854|86906.8|86856.8|86899.2|86849.2|52
1627025740000|2021-07-23 07:35:40|86903.8|86853.8|86899.5|86849.5|86903.8|86853.8|86898.5|86848.5|52
1627025750000|2021-07-23 07:35:50|86899.2|86849.2|86901.7|86851.7|86906.3|86856.3|86895|86845|60
1627025760000|2021-07-23 07:36:00|86902.5|86852.5|86893.9|86843.9|86904.4|86854.4|86892.8|86842.8|52
1627025770000|2021-07-23 07:36:10|86893.7|86843.7|86892.4|86842.4|86895.5|86845.5|86891.7|86841.7|40
1627025780000|2021-07-23 07:36:20|86893.2|86843.2|86893.7|86843.7|86894.2|86844.2|86892.3|86842.3|30
1627025790000|2021-07-23 07:36:30|86893.9|86843.9|86897|86847|86897.4|86847.4|86889.9|86839.9|55
1627025800000|2021-07-23 07:36:40|86896.9|86846.9|86899.4|86849.4|86899.6|86849.6|86895|86845|38
1627025810000|2021-07-23 07:36:50|86899.2|86849.2|86893.2|86843.2|86900.9|86850.9|86892|86842|53
1627025820000|2021-07-23 07:37:00|86893.4|86843.4|86892|86842|86894.8|86844.8|86891.8|86841.8|48
1627025830000|2021-07-23 07:37:10|86891.9|86841.9|86888.4|86838.4|86892.3|86842.3|86888.4|86838.4|51
1627025840000|2021-07-23 07:37:20|86888.3|86838.3|86889.6|86839.6|86896.2|86846.2|86885.4|86835.4|65
1627025850000|2021-07-23 07:37:30|86890.7|86840.7|86890.7|86840.7|86894.6|86844.6|86889.7|86839.7|42
1627025860000|2021-07-23 07:37:40|86891.2|86841.2|86894.9|86844.9|86894.9|86844.9|86889.6|86839.6|47
1627025870000|2021-07-23 07:37:50|86895.2|86845.2|86898.2|86848.2|86904.2|86854.2|86895.2|86845.2|59
1627025880000|2021-07-23 07:38:00|86898.7|86848.7|86901.1|86851.1|86905.3|86855.3|86898.7|86848.7|58
1627025890000|2021-07-23 07:38:10|86901|86851|86901.5|86851.5|86901.5|86851.5|86899.1|86849.1|24
1627025900000|2021-07-23 07:38:20|86901.2|86851.2|86906.4|86856.4|86908|86858|86901.2|86851.2|51
1627025910000|2021-07-23 07:38:30|86905.7|86855.7|86905.6|86855.6|86906.5|86856.5|86901.5|86851.5|52
1627025920000|2021-07-23 07:38:40|86905.7|86855.7|86897.6|86847.6|86906.6|86856.6|86897.6|86847.6|42
1627025930000|2021-07-23 07:38:50|86898.2|86848.2|86898.8|86848.8|86900.9|86850.9|86895.2|86845.2|44
1627025940000|2021-07-23 07:39:00|86899|86849|86900.3|86850.3|86904|86854|86899|86849|59
1627025950000|2021-07-23 07:39:10|86900.1|86850.1|86901.2|86851.2|86901.4|86851.4|86895.8|86845.8|58
1627025960000|2021-07-23 07:39:20|86901.4|86851.4|86899.7|86849.7|86901.4|86851.4|86897.6|86847.6|46
1627025970000|2021-07-23 07:39:30|86900.3|86850.3|86901.2|86851.2|86904|86854|86898.5|86848.5|54
1627025980000|2021-07-23 07:39:40|86901.5|86851.5|86897.9|86847.9|86902|86852|86895.8|86845.8|44
1627025990000|2021-07-23 07:39:50|86898|86848|86898.9|86848.9|86899|86849|86897.6|86847.6|37
1627026000000|2021-07-23 07:40:00|86899|86849|86903.8|86853.8|86903.8|86853.8|86896|86846|37
1627026010000|2021-07-23 07:40:10|86902.1|86852.1|86908.5|86858.5|86908.6|86858.6|86901.4|86851.4|41
1627026020000|2021-07-23 07:40:20|86907.8|86857.8|86912.1|86862.1|86914.8|86864.8|86907.8|86857.8|42
1627026030000|2021-07-23 07:40:30|86911.9|86861.9|86914.3|86864.3|86914.8|86864.8|86911.7|86861.7|40
1627026040000|2021-07-23 07:40:40|86913.7|86863.7|86916.2|86866.2|86917.6|86867.6|86912.8|86862.8|54
1627026050000|2021-07-23 07:40:50|86916.1|86866.1|86914.5|86864.5|86918.1|86868.1|86913.7|86863.7|47
1627026060000|2021-07-23 07:41:00|86914.9|86864.9|86933.1|86883.1|86933.3|86889.6|86914.6|86864.9|49
1627026070000|2021-07-23 07:41:10|86932.5|86882.5|86935.7|86885.7|86936.1|86886.1|86926.8|86876.8|58
1627026080000|2021-07-23 07:41:20|86935|86885|86939.2|86889.2|86941.9|86891.9|86935|86885|52
1627026090000|2021-07-23 07:41:30|86938.9|86888.9|86931.5|86881.5|86942.8|86892.8|86931.5|86881.5|57
1627026100000|2021-07-23 07:41:40|86932.6|86882.6|86932.5|86882.5|86935.1|86885.1|86931.2|86881.2|32
1627026110000|2021-07-23 07:41:50|86932.3|86882.3|86930.7|86880.7|86932.9|86882.9|86930.7|86880.7|34
1627026120000|2021-07-23 07:42:00|86931.5|86881.5|86922.2|86872.2|86932.6|86882.6|86912|86862|66
1627026130000|2021-07-23 07:42:10|86922.7|86872.7|86931.1|86881.1|86931.5|86881.5|86920.4|86870.4|52
1627026140000|2021-07-23 07:42:20|86930.4|86880.4|86934.8|86884.8|86935.4|86885.4|86930|86880|42
1627026150000|2021-07-23 07:42:30|86934.3|86884.3|86930.6|86880.6|86935.3|86885.3|86930.5|86880.5|46
1627026160000|2021-07-23 07:42:40|86930.7|86880.7|86930.5|86880.5|86932.7|86882.7|86930.1|86880.1|38
1627026170000|2021-07-23 07:42:50|86930.4|86880.4|86952.7|86902.7|86953.9|86903.9|86930.4|86880.4|60
1627026180000|2021-07-23 07:43:00|86952.8|86902.8|86947.6|86897.6|86952.8|86902.8|86944.8|86894.8|34
1627026190000|2021-07-23 07:43:10|86947.5|86897.5|86949.4|86899.4|86949.8|86899.8|86945.2|86895.2|53
1627026200000|2021-07-23 07:43:20|86949.3|86899.3|86954.8|86904.8|86955|86905|86947.8|86897.8|38
1627026210000|2021-07-23 07:43:30|86954.7|86904.7|86949.3|86899.3|86955.9|86905.9|86949.3|86899.3|52
1627026220000|2021-07-23 07:43:40|86949.1|86899.1|86954.6|86904.6|86957.6|86907.6|86949|86899|36
1627026230000|2021-07-23 07:43:50|86954.5|86904.5|86964|86914|86964.3|86914.3|86954.5|86904.5|54
1627026240000|2021-07-23 07:44:00|86963.6|86913.6|86962.2|86912.2|86964|86914|86960.4|86910.4|50
1627026250000|2021-07-23 07:44:10|86962.7|86912.7|86966.9|86916.9|86967.1|86917.1|86962.7|86912.7|41
1627026260000|2021-07-23 07:44:20|86966.8|86916.8|86958.7|86908.7|86969.6|86919.6|86958.2|86908.2|38
1627026270000|2021-07-23 07:44:30|86957|86907|86952.7|86902.7|86957|86907|86951.6|86901.6|38
1627026280000|2021-07-23 07:44:40|86952.6|86902.6|86953.5|86903.5|86954.5|86904.5|86952|86902|32
1627026290000|2021-07-23 07:44:50|86953.4|86903.4|86950.6|86900.6|86953.4|86903.4|86950|86900|35
1627026300000|2021-07-23 07:45:00|86950.8|86900.8|86947.6|86897.6|86953.9|86903.9|86944.9|86894.9|40
1627026310000|2021-07-23 07:45:10|86947.5|86897.5|86949.1|86899.1|86949.1|86899.1|86947.1|86897.1|32
1627026320000|2021-07-23 07:45:20|86949.3|86899.3|86947.8|86897.8|86949.3|86899.3|86947.7|86897.7|26
1627026330000|2021-07-23 07:45:30|86948|86898|86950.6|86900.6|86951|86901|86947.7|86897.7|36
1627026340000|2021-07-23 07:45:40|86950.7|86900.7|86955.8|86905.8|86956|86906|86949.4|86899.4|40
1627026350000|2021-07-23 07:45:50|86955.4|86905.4|86957.6|86907.6|86960.1|86910.1|86954.8|86904.8|49
1627026360000|2021-07-23 07:46:00|86957.3|86907.3|86962.7|86912.7|86963.6|86913.6|86954.9|86904.9|53
1627026370000|2021-07-23 07:46:10|86962.5|86912.5|86968.2|86918.2|86969.4|86919.4|86961.3|86911.3|51
1627026380000|2021-07-23 07:46:20|86968|86918|86962.1|86912.1|86968|86918|86961.9|86911.9|36
1627026390000|2021-07-23 07:46:30|86961.7|86911.7|86965.8|86915.8|86966.7|86916.7|86961.7|86911.7|36
1627026400000|2021-07-23 07:46:40|86966.2|86916.2|86965.4|86915.4|86967.1|86917.1|86963.1|86913.1|43
1627026410000|2021-07-23 07:46:50|86965.6|86915.6|86969.8|86919.8|86970.9|86920.9|86964.5|86914.5|39
1627026420000|2021-07-23 07:47:00|86969.3|86919.3|86967.5|86917.5|86973.1|86923.1|86967.5|86917.5|52
1627026430000|2021-07-23 07:47:10|86967.3|86917.3|86957.9|86907.9|86967.7|86917.7|86957.8|86907.8|49
1627026440000|2021-07-23 07:47:20|86959.5|86909.5|86957.3|86907.3|86959.5|86909.5|86955.2|86905.2|47
1627026450000|2021-07-23 07:47:30|86957.4|86907.4|86958|86908|86958.4|86908.4|86955.7|86905.7|38
1627026460000|2021-07-23 07:47:40|86958.6|86908.6|86958.7|86908.7|86959.3|86909.3|86957.8|86907.8|21
1627026470000|2021-07-23 07:47:50|86959.4|86909.4|86958.2|86908.2|86959.5|86909.5|86953.9|86903.9|34
1627026480000|2021-07-23 07:48:00|86958|86908|86958.2|86908.2|86959.4|86909.4|86956.3|86906.3|43
1627026490000|2021-07-23 07:48:10|86958.4|86908.4|86957.1|86907.1|86959.8|86909.8|86955.8|86905.8|39
1627026500000|2021-07-23 07:48:20|86957.7|86907.7|86951.6|86901.6|86958.7|86908.7|86950|86900|42
1627026510000|2021-07-23 07:48:30|86952.7|86902.7|86955.8|86905.8|86957.2|86907.2|86952.6|86902.6|50
1627026520000|2021-07-23 07:48:40|86956|86906|86953|86903|86958|86908|86951.5|86901.5|39
1627026530000|2021-07-23 07:48:50|86952.7|86902.7|86950.5|86900.5|86953.5|86903.5|86950.5|86900.5|36
1627026540000|2021-07-23 07:49:00|86950.6|86900.6|86946.5|86896.5|86951.8|86901.8|86945.1|86895.1|50
1627026550000|2021-07-23 07:49:10|86946|86896|86928.3|86878.3|86946.9|86896.9|86928.3|86878.3|43
1627026560000|2021-07-23 07:49:20|86928.6|86878.6|86925.2|86875.2|86928.7|86878.7|86923.5|86873.5|50
1627026570000|2021-07-23 07:49:30|86924|86874|86919.3|86869.3|86924.4|86874.4|86919.2|86869.2|38
1627026580000|2021-07-23 07:49:40|86919.4|86869.4|86923.1|86873.1|86923.1|86873.1|86917.6|86867.6|42
1627026590000|2021-07-23 07:49:50|86923|86873|86919|86869|86923.8|86873.8|86918.5|86868.5|42
1627026600000|2021-07-23 07:50:00|86919.1|86869.1|86916.9|86866.9|86920.3|86870.3|86916|86866|44
1627026610000|2021-07-23 07:50:10|86916.8|86866.8|86910.6|86860.6|86918.3|86868.3|86910.1|86860.1|38
1627026620000|2021-07-23 07:50:20|86909.9|86859.9|86909.6|86859.6|86909.9|86859.9|86904|86854|58
1627026630000|2021-07-23 07:50:30|86910.2|86860.2|86901.7|86851.7|86911.4|86861.4|86901.7|86851.7|49
1627026640000|2021-07-23 07:50:40|86901.1|86851.1|86899.7|86849.7|86902.1|86852.1|86897.4|86847.4|48
1627026650000|2021-07-23 07:50:50|86900.2|86850.2|86900|86850|86901|86851|86897.4|86847.4|35
1627026660000|2021-07-23 07:51:00|86899.9|86849.9|86910.6|86860.6|86912.9|86862.9|86899.9|86849.9|58
1627026670000|2021-07-23 07:51:10|86910.8|86860.8|86910.5|86860.5|86911.3|86861.3|86907|86857|47
1627026680000|2021-07-23 07:51:20|86910.3|86860.3|86908.8|86858.8|86910.3|86860.3|86907.7|86857.7|42
1627026690000|2021-07-23 07:51:30|86908.5|86858.5|86909.4|86859.4|86911|86861|86908|86858|36
1627026700000|2021-07-23 07:51:40|86909.3|86859.3|86923.6|86873.6|86924.4|86874.4|86909.3|86859.3|55
1627026710000|2021-07-23 07:51:50|86923.5|86873.5|86920.8|86870.8|86923.5|86873.5|86918.4|86868.4|58
1627026720000|2021-07-23 07:52:00|86920.7|86870.7|86927.7|86877.7|86928|86878|86920.6|86870.6|58
1627026730000|2021-07-23 07:52:10|86927.8|86877.8|86924.3|86874.3|86927.9|86877.9|86921.7|86871.7|39
1627026740000|2021-07-23 07:52:20|86924.6|86874.6|86921|86871|86926|86876|86918.4|86868.4|42
1627026750000|2021-07-23 07:52:30|86921.2|86871.2|86923.1|86873.1|86927.7|86877.7|86921.2|86871.2|46
1627026760000|2021-07-23 07:52:40|86923.3|86873.3|86924.6|86874.6|86925.6|86875.6|86915.3|86865.3|57
1627026770000|2021-07-23 07:52:50|86924.8|86874.8|86927.7|86877.7|86930.9|86880.9|86924.8|86874.8|49
1627026780000|2021-07-23 07:53:00|86927.6|86877.6|86921.3|86871.3|86937.7|86887.7|86921.3|86871.3|59
1627026790000|2021-07-23 07:53:10|86921.8|86871.8|86921|86871|86924.3|86874.3|86915.4|86865.4|56
1627026800000|2021-07-23 07:53:20|86920.1|86870.1|86916.3|86866.3|86921.9|86871.9|86913.4|86863.4|59
1627026810000|2021-07-23 07:53:30|86916.4|86866.4|86913.7|86863.7|86917.8|86867.8|86913.6|86863.6|35
1627026820000|2021-07-23 07:53:40|86916.7|86866.7|86919.4|86869.4|86922.6|86872.6|86914.4|86864.4|57
1627026830000|2021-07-23 07:53:50|86921.7|86871.7|86925.3|86875.3|86926.3|86876.3|86919.4|86869.4|42
1627026840000|2021-07-23 07:54:00|86924.1|86874.1|86913.3|86863.3|86925.1|86875.1|86912.7|86862.7|53
1627026850000|2021-07-23 07:54:10|86914.1|86864.1|86911.7|86861.7|86916.2|86866.2|86911.7|86861.7|45
1627026860000|2021-07-23 07:54:20|86911.6|86861.6|86904.4|86854.4|86911.8|86861.8|86902.2|86852.2|61
1627026870000|2021-07-23 07:54:30|86903.8|86853.8|86893.1|86843.1|86904.1|86854.1|86889.1|86839.1|58
1627026880000|2021-07-23 07:54:40|86892.1|86842.1|86896.8|86846.8|86898.6|86848.6|86889.9|86839.9|50
1627026890000|2021-07-23 07:54:50|86895.7|86845.7|86892|86842|86897.3|86847.3|86891.2|86841.2|46
1627026900000|2021-07-23 07:55:00|86892.6|86842.6|86889.3|86839.3|86892.6|86842.6|86881.6|86831.6|52
1627026910000|2021-07-23 07:55:10|86888.6|86838.6|86892.2|86842.2|86892.4|86842.4|86888.3|86838.3|42
1627026920000|2021-07-23 07:55:20|86892.3|86842.3|86883.6|86833.6|86894.5|86844.5|86883.6|86833.6|49
1627026930000|2021-07-23 07:55:30|86882.9|86832.9|86883.8|86833.8|86887.1|86837.1|86882.1|86832.1|53
1627026940000|2021-07-23 07:55:40|86884|86834|86884.8|86834.8|86885.6|86835.6|86881.9|86831.9|43
1627026950000|2021-07-23 07:55:50|86885.1|86835.1|86886.1|86836.1|86886.1|86836.1|86882.9|86832.9|29
1627026960000|2021-07-23 07:56:00|86886.2|86836.2|86890|86840|86894.1|86844.1|86883.8|86833.8|35
1627026970000|2021-07-23 07:56:10|86890.8|86840.8|86893.2|86843.2|86894.7|86844.7|86889.9|86839.9|48
1627026980000|2021-07-23 07:56:20|86893.5|86843.5|86887.1|86837.1|86893.9|86843.9|86885.3|86835.3|48
1627026990000|2021-07-23 07:56:30|86889.1|86839.1|86893.8|86843.8|86895.7|86845.7|86888.1|86838.1|44
1627027000000|2021-07-23 07:56:40|86894.6|86844.6|86893.3|86843.3|86896.5|86846.5|86892.3|86842.3|43
1627027010000|2021-07-23 07:56:50|86893.4|86843.4|86892.7|86842.7|86894.1|86844.1|86891.8|86841.8|41
1627027020000|2021-07-23 07:57:00|86891.8|86841.8|86877.8|86827.8|86892.3|86842.3|86877.8|86827.8|43
1627027030000|2021-07-23 07:57:10|86875.6|86825.6|86877.2|86827.2|86877.6|86827.6|86871.7|86821.7|48
1627027040000|2021-07-23 07:57:20|86876.7|86826.7|86872.9|86822.9|86878.7|86828.7|86872.5|86822.5|41
1627027050000|2021-07-23 07:57:30|86872.5|86822.5|86870.7|86820.7|86873.6|86823.6|86869|86819|53
1627027060000|2021-07-23 07:57:40|86871.4|86821.4|86868.2|86818.2|86871.4|86821.4|86867.6|86817.6|55
1627027070000|2021-07-23 07:57:50|86868.8|86818.8|86860.2|86810.2|86868.8|86818.8|86858.5|86808.5|49
1627027080000|2021-07-23 07:58:00|86859.6|86809.6|86858.3|86808.3|86860.6|86810.6|86856.8|86806.8|50
1627027090000|2021-07-23 07:58:10|86858.2|86808.2|86860.3|86810.3|86861.5|86811.5|86858.1|86808.1|44
1627027100000|2021-07-23 07:58:20|86860.5|86810.5|86863|86813|86863|86813|86857|86807|42
1627027110000|2021-07-23 07:58:30|86862.5|86812.5|86850.3|86800.3|86863|86813|86850.3|86800.3|52
1627027120000|2021-07-23 07:58:40|86849.6|86799.6|86846.7|86796.7|86854|86804|86845.6|86795.6|44
1627027130000|2021-07-23 07:58:50|86847|86797|86848.5|86798.5|86851|86801|86842.5|86792.5|53
1627027140000|2021-07-23 07:59:00|86848.9|86798.9|86849|86799|86852.1|86802.1|86846.1|86796.1|39
1627027150000|2021-07-23 07:59:10|86849.3|86799.3|86838.8|86788.8|86849.3|86799.3|86838.8|86788.8|53
1627027160000|2021-07-23 07:59:20|86836.7|86786.7|86831.9|86781.9|86837.1|86787.1|86831.9|86781.9|47
1627027170000|2021-07-23 07:59:30|86835|86785|86829.2|86779.2|86842.2|86792.2|86829.2|86779.2|57
1627027180000|2021-07-23 07:59:40|86830.3|86780.3|86855.6|86805.6|86855.8|86805.8|86829.5|86779.5|60
1627027190000|2021-07-23 07:59:50|86855.3|86805.3|86821.7|86771.7|86857.9|86807.9|86821.7|86771.7|70
1627027200000|2021-07-23 08:00:00|86820.1|86770.1|86825.7|86775.7|86828.3|86778.3|86819.3|86769.3|71
1627027210000|2021-07-23 08:00:10|86826.7|86776.7|86829.6|86779.6|86829.8|86779.8|86819.7|86769.7|51
1627027220000|2021-07-23 08:00:20|86829.8|86779.8|86827.2|86777.2|86832.3|86782.3|86826.2|86776.2|47
1627027230000|2021-07-23 08:00:30|86826.1|86776.1|86822.6|86772.6|86827|86777|86822.4|86772.4|42
1627027240000|2021-07-23 08:00:40|86823.1|86773.1|86819.3|86769.3|86823.1|86773.1|86817.9|86767.9|39
1627027250000|2021-07-23 08:00:50|86818.8|86768.8|86817.4|86767.4|86818.8|86768.8|86813.1|86763.1|41
1627027260000|2021-07-23 08:01:00|86817.1|86767.1|86819.6|86769.6|86822.2|86772.2|86816.7|86766.7|46
1627027270000|2021-07-23 08:01:10|86818.3|86768.3|86825.4|86775.4|86825.4|86775.4|86818.2|86768.2|48
1627027280000|2021-07-23 08:01:20|86825.3|86775.3|86822.2|86772.2|86825.4|86775.4|86821.5|86771.5|33
1627027290000|2021-07-23 08:01:30|86822.3|86772.3|86821.2|86771.2|86822.5|86772.5|86820.7|86770.7|35
1627027300000|2021-07-23 08:01:40|86821.1|86771.1|86830.4|86780.4|86830.8|86780.8|86820.1|86770.1|41
1627027310000|2021-07-23 08:01:50|86831.3|86781.3|86830|86780|86835.2|86785.2|86827.8|86777.8|48
1627027320000|2021-07-23 08:02:00|86830.4|86780.4|86837|86787|86838.7|86792.2|86817.2|86779.2|57
1627027330000|2021-07-23 08:02:10|86837.6|86787.6|86834.2|86784.2|86837.6|86787.6|86833.6|86783.6|38
1627027340000|2021-07-23 08:02:20|86832.9|86782.9|86825|86775|86832.9|86782.9|86822.4|86772.4|47
1627027350000|2021-07-23 08:02:30|86824.8|86774.8|86823.2|86773.2|86825.3|86775.3|86820.5|86770.5|49
1627027360000|2021-07-23 08:02:40|86823|86773|86823.3|86773.3|86826.1|86776.1|86822.2|86772.2|45
1627027370000|2021-07-23 08:02:50|86823.1|86773.1|86823.4|86773.4|86825.4|86775.4|86817.3|86767.3|43
1627027380000|2021-07-23 08:03:00|86823.6|86773.6|86830.8|86780.8|86831.3|86781.3|86823.6|86773.6|44
1627027390000|2021-07-23 08:03:10|86830.5|86780.5|86835.8|86785.8|86837.7|86787.7|86829.9|86779.9|42
1627027400000|2021-07-23 08:03:20|86836.7|86786.7|86843.2|86793.2|86844.2|86794.2|86836.4|86786.4|46
1627027410000|2021-07-23 08:03:30|86842.6|86792.6|86847.1|86797.1|86847.5|86797.5|86842|86792|36
1627027420000|2021-07-23 08:03:40|86846.8|86796.8|86839.5|86789.5|86846.9|86796.9|86838.6|86788.6|45
1627027430000|2021-07-23 08:03:50|86839.4|86789.4|86839.5|86789.5|86843.4|86793.4|86839.3|86789.3|32
1627027440000|2021-07-23 08:04:00|86839.6|86789.6|86835|86785|86839.6|86789.6|86833.3|86783.3|52
1627027450000|2021-07-23 08:04:10|86835.4|86785.4|86835.7|86785.7|86838.2|86788.2|86834.4|86784.4|38
1627027460000|2021-07-23 08:04:20|86834.8|86784.8|86841.6|86791.6|86843.9|86793.9|86834.4|86784.4|40
1627027470000|2021-07-23 08:04:30|86843.1|86793.1|86839.7|86789.7|86843.5|86793.5|86839|86789|35
1627027480000|2021-07-23 08:04:40|86836.9|86786.9|86831.4|86781.4|86837.3|86787.3|86830.1|86780.1|44
1627027490000|2021-07-23 08:04:50|86831.3|86781.3|86835.7|86785.7|86835.7|86785.7|86827.8|86777.8|44
1627027500000|2021-07-23 08:05:00|86834.3|86784.3|86833.8|86783.8|86835.7|86785.7|86831.7|86781.7|51
1627027510000|2021-07-23 08:05:10|86834|86784|86834.9|86784.9|86839.8|86789.8|86833.5|86783.5|50
1627027520000|2021-07-23 08:05:20|86835.1|86785.1|86836.5|86786.5|86837.1|86787.1|86834|86784|34
1627027530000|2021-07-23 08:05:30|86838.4|86788.4|86838.6|86788.6|86838.8|86788.8|86834.9|86784.9|35
1627027540000|2021-07-23 08:05:40|86838.2|86788.2|86847|86797|86847.3|86797.3|86837.8|86787.8|35
1627027550000|2021-07-23 08:05:50|86846.9|86796.9|86846.1|86796.1|86847|86797|86845.9|86795.9|24
1627027560000|2021-07-23 08:06:00|86846.2|86796.2|86845.9|86795.9|86847.2|86797.2|86845.9|86795.9|26
1627027570000|2021-07-23 08:06:10|86846|86796|86838.6|86788.6|86846.9|86796.9|86838.2|86788.2|28
1627027580000|2021-07-23 08:06:20|86838.2|86788.2|86838.7|86788.7|86839|86789|86836.8|86786.8|35
1627027590000|2021-07-23 08:06:30|86839.2|86789.2|86841.1|86791.1|86842.3|86792.3|86839.2|86789.2|37
1627027600000|2021-07-23 08:06:40|86841|86791|86834.5|86784.5|86841.1|86791.1|86833.5|86783.5|33
1627027610000|2021-07-23 08:06:50|86834.4|86784.4|86838.9|86788.9|86839|86789|86834.4|86784.4|19
1627027620000|2021-07-23 08:07:00|86839.2|86789.2|86832.3|86782.3|86839.9|86789.9|86830.2|86780.2|37
1627027630000|2021-07-23 08:07:10|86832.2|86782.2|86826|86776|86832.2|86782.2|86824.4|86774.4|30
1627027640000|2021-07-23 08:07:20|86825.4|86775.4|86821.7|86771.7|86826|86776|86821.4|86771.4|42
1627027650000|2021-07-23 08:07:30|86822.4|86772.4|86822.1|86772.1|86822.7|86772.7|86821.6|86771.6|27
1627027660000|2021-07-23 08:07:40|86821.9|86771.9|86816.9|86766.9|86822.2|86772.2|86813.1|86763.1|37
1627027670000|2021-07-23 08:07:50|86816.8|86766.8|86823.1|86773.1|86824.7|86774.7|86816.8|86766.8|43
1627027680000|2021-07-23 08:08:00|86822.6|86772.6|86817.2|86767.2|86824|86774|86816.3|86766.3|43
1627027690000|2021-07-23 08:08:10|86816.5|86766.5|86806.7|86756.7|86816.5|86766.5|86805.7|86755.7|45
1627027700000|2021-07-23 08:08:20|86806.4|86756.4|86808.5|86758.5|86809.2|86759.2|86805.1|86755.1|41
1627027710000|2021-07-23 08:08:30|86808.1|86758.1|86806.7|86756.7|86808.4|86758.4|86806.5|86756.5|18
1627027720000|2021-07-23 08:08:40|86806.5|86756.5|86805.9|86755.9|86806.6|86756.6|86804.1|86754.1|38
1627027730000|2021-07-23 08:08:50|86806.4|86756.4|86808.4|86758.4|86809.8|86759.8|86805.4|86755.4|37
1627027740000|2021-07-23 08:09:00|86809.3|86759.3|86795.2|86770.2|86810.3|86770.2|86795.2|86754.8|49
1627027750000|2021-07-23 08:09:10|86795.1|86770.1|86807.9|86757.9|86808.8|86770.1|86795.1|86756|39
1627027760000|2021-07-23 08:09:20|86808.2|86758.2|86806.6|86756.6|86808.9|86758.9|86806.6|86756.6|34
1627027770000|2021-07-23 08:09:30|86806.5|86756.5|86804.5|86754.5|86806.5|86756.5|86803.1|86753.1|34
1627027780000|2021-07-23 08:09:40|86804.4|86754.4|86798.2|86748.2|86804.4|86754.4|86797.6|86747.6|52
1627027790000|2021-07-23 08:09:50|86798|86748|86792.3|86742.3|86798.7|86748.7|86790.1|86740.1|55
1627027800000|2021-07-23 08:10:00|86796|86746|86801.3|86751.3|86802.4|86752.4|86796|86746|45
1627027810000|2021-07-23 08:10:10|86801.1|86751.1|86801.1|86751.1|86801.8|86751.8|86799.2|86749.2|39
1627027820000|2021-07-23 08:10:20|86801.3|86751.3|86799.2|86749.2|86801.3|86751.3|86798.1|86748.1|48
1627027830000|2021-07-23 08:10:30|86799.8|86749.8|86798.8|86748.8|86802|86752|86798|86748|39
1627027840000|2021-07-23 08:10:40|86798.9|86748.9|86802.3|86752.3|86802.3|86752.3|86794.2|86744.2|42
1627027850000|2021-07-23 08:10:50|86802.5|86752.5|86799.6|86749.6|86802.9|86752.9|86798.3|86748.3|38
1627027860000|2021-07-23 08:11:00|86800|86750|86796.6|86746.6|86800.6|86750.6|86796.3|86746.3|24
1627027870000|2021-07-23 08:11:10|86796.5|86746.5|86796.1|86746.1|86798.2|86748.2|86794.1|86744.1|50
1627027880000|2021-07-23 08:11:20|86796.3|86746.3|86794.5|86744.5|86798.7|86748.7|86793.7|86743.7|42
1627027890000|2021-07-23 08:11:30|86794.7|86744.7|86782.2|86732.2|86794.8|86744.8|86782.2|86732.2|45
1627027900000|2021-07-23 08:11:40|86781.5|86731.5|86776.7|86726.7|86782|86732|86772.7|86722.7|51
1627027910000|2021-07-23 08:11:50|86776.6|86726.6|86770.2|86720.2|86776.9|86726.9|86766.9|86716.9|42
1627027920000|2021-07-23 08:12:00|86769.3|86719.3|86768.2|86718.2|86770.4|86720.4|86766.8|86716.8|37
1627027930000|2021-07-23 08:12:10|86768.3|86718.3|86763|86713|86768.3|86718.3|86762.4|86712.4|38
1627027940000|2021-07-23 08:12:20|86764.3|86714.3|86752.4|86702.4|86765|86723.8|86748.8|86701.7|55
1627027950000|2021-07-23 08:12:30|86751.9|86701.9|86751.9|86701.9|86754.5|86704.5|86749.4|86699.4|50
1627027960000|2021-07-23 08:12:40|86752.1|86702.1|86764.3|86714.3|86765.1|86715.1|86751.9|86701.9|51
1627027970000|2021-07-23 08:12:50|86763.9|86713.9|86759.4|86709.4|86764.8|86714.8|86758.1|86708.1|41
1627027980000|2021-07-23 08:13:00|86759.6|86709.6|86761.2|86711.2|86761.5|86711.5|86758.9|86708.9|31
1627027990000|2021-07-23 08:13:10|86761.1|86711.1|86756.7|86706.7|86765.9|86715.9|86755.2|86705.2|52
1627028000000|2021-07-23 08:13:20|86756.8|86706.8|86756.4|86706.4|86757.2|86707.2|86754.2|86704.2|42
1627028010000|2021-07-23 08:13:30|86756.9|86706.9|86763|86713|86763|86713|86753.9|86703.9|44
1627028020000|2021-07-23 08:13:40|86762.4|86712.4|86762|86712|86763.2|86713.2|86761.7|86711.7|30
1627028030000|2021-07-23 08:13:50|86762.3|86712.3|86763.5|86713.5|86763.5|86713.5|86758.5|86708.5|39
1627028040000|2021-07-23 08:14:00|86764.3|86714.3|86763.3|86713.3|86764.6|86714.6|86762.1|86712.1|42
1627028050000|2021-07-23 08:14:10|86762.9|86712.9|86766.7|86716.7|86767.1|86717.1|86762.9|86712.9|27
1627028060000|2021-07-23 08:14:20|86766.6|86716.6|86759.6|86709.6|86766.6|86716.6|86758.9|86708.9|36
1627028070000|2021-07-23 08:14:30|86761.2|86711.2|86759|86709|86763.5|86713.5|86758.7|86708.7|34
1627028080000|2021-07-23 08:14:40|86760.3|86710.3|86754.5|86704.5|86760.5|86710.5|86754.1|86704.1|46
1627028090000|2021-07-23 08:14:50|86754.4|86704.4|86755.2|86705.2|86756|86706|86751.9|86701.9|43
1627028100000|2021-07-23 08:15:00|86756.6|86706.6|86751|86701|86757.1|86707.1|86750.8|86700.8|51
1627028110000|2021-07-23 08:15:10|86750.8|86700.8|86745.9|86695.9|86750.8|86700.8|86744.2|86694.2|36
1627028120000|2021-07-23 08:15:20|86747.4|86697.4|86740.1|86690.1|86747.4|86697.4|86739.2|86689.2|51
1627028130000|2021-07-23 08:15:30|86740.2|86690.2|86746.4|86696.4|86747.7|86697.7|86740.2|86690.2|51
1627028140000|2021-07-23 08:15:40|86746.2|86696.2|86754.3|86704.3|86755.5|86705.5|86745.5|86695.5|40
1627028150000|2021-07-23 08:15:50|86754.9|86704.9|86752.5|86702.5|86756.2|86706.2|86751.9|86701.9|44
1627028160000|2021-07-23 08:16:00|86752.4|86702.4|86760.7|86710.7|86760.7|86710.7|86752.1|86702.1|50
1627028170000|2021-07-23 08:16:10|86760.6|86710.6|86770.9|86720.9|86780.4|86730.4|86760.6|86710.6|57
1627028180000|2021-07-23 08:16:20|86770.5|86720.5|86774.8|86724.8|86774.8|86724.8|86766.2|86716.2|43
1627028190000|2021-07-23 08:16:30|86774.6|86724.6|86777.3|86727.3|86778.3|86728.3|86772.2|86722.2|34
1627028200000|2021-07-23 08:16:40|86779|86729|86773.4|86723.4|86779|86729|86773.4|86723.4|42
1627028210000|2021-07-23 08:16:50|86773.2|86723.2|86772.1|86722.1|86773.2|86723.2|86771.9|86721.9|26
1627028220000|2021-07-23 08:17:00|86771.8|86721.8|86773.6|86723.6|86776.5|86726.5|86771.8|86721.8|30
1627028230000|2021-07-23 08:17:10|86773.8|86723.8|86773.3|86723.3|86773.8|86723.8|86767.2|86717.2|37
1627028240000|2021-07-23 08:17:20|86773.4|86723.4|86773|86723|86773.6|86723.6|86772.5|86722.5|21
1627028250000|2021-07-23 08:17:30|86773.3|86723.3|86775.6|86725.6|86775.6|86725.6|86772.1|86722.1|14
1627028260000|2021-07-23 08:17:40|86775.1|86725.1|86776|86726|86777|86727|86775.1|86725.1|25
1627028270000|2021-07-23 08:17:50|86776.5|86726.5|86772|86722|86776.5|86726.5|86770.6|86720.6|28
1627028280000|2021-07-23 08:18:00|86771.8|86721.8|86773.2|86723.2|86773.2|86723.2|86771.8|86721.8|13
1627028290000|2021-07-23 08:18:10|86774.3|86724.3|86772.4|86722.4|86774.4|86724.4|86770.3|86720.3|35
1627028300000|2021-07-23 08:18:20|86772.2|86722.2|86770.1|86720.1|86772.2|86722.2|86768.8|86718.8|31
1627028310000|2021-07-23 08:18:30|86771.1|86721.1|86771.3|86721.3|86773.3|86723.3|86769.1|86719.1|36
1627028320000|2021-07-23 08:18:40|86771.6|86721.6|86773.7|86723.7|86775.3|86725.3|86771.4|86721.4|29
1627028330000|2021-07-23 08:18:50|86774|86724|86779.6|86729.6|86780.4|86730.4|86773.9|86723.9|26
1627028340000|2021-07-23 08:19:00|86779.5|86729.5|86792.3|86742.3|86793.8|86743.8|86779.4|86729.4|52
1627028350000|2021-07-23 08:19:10|86792|86742|86791.2|86741.2|86792|86742|86789.9|86739.9|32
1627028360000|2021-07-23 08:19:20|86791.4|86741.4|86794.8|86744.8|86794.8|86744.8|86790.9|86740.9|40
1627028370000|2021-07-23 08:19:30|86794.6|86744.6|86794|86744|86794.6|86744.6|86792.4|86742.4|24
1627028380000|2021-07-23 08:19:40|86794.1|86744.1|86792.3|86742.3|86794.4|86744.4|86791.9|86741.9|27
1627028390000|2021-07-23 08:19:50|86793|86743|86795.4|86745.4|86796.6|86746.6|86790.7|86740.7|42
1627028400000|2021-07-23 08:20:00|86797|86747|86795.4|86745.4|86797.2|86747.2|86793.7|86743.7|40
1627028410000|2021-07-23 08:20:10|86795.3|86745.3|86796.3|86746.3|86797|86747|86794|86744|28
1627028420000|2021-07-23 08:20:20|86796.6|86746.6|86791.5|86741.5|86796.6|86746.6|86791.2|86741.2|30
1627028430000|2021-07-23 08:20:30|86792.3|86742.3|86793|86743|86796.2|86746.2|86791.4|86741.4|52
1627028440000|2021-07-23 08:20:40|86792.8|86742.8|86793.7|86743.7|86794.6|86744.6|86790.5|86740.5|37
1627028450000|2021-07-23 08:20:50|86794.3|86744.3|86801.5|86751.5|86801.5|86751.5|86793.8|86743.8|55
1627028460000|2021-07-23 08:21:00|86801.6|86751.6|86798.1|86748.1|86801.7|86751.7|86794.3|86744.3|46
1627028470000|2021-07-23 08:21:10|86797.9|86747.9|86795.5|86745.5|86798.6|86748.6|86792.1|86742.1|49
1627028480000|2021-07-23 08:21:20|86795.4|86745.4|86801.2|86751.2|86802.6|86752.6|86795.2|86745.2|43
1627028490000|2021-07-23 08:21:30|86801.3|86751.3|86801.1|86751.1|86803.8|86753.8|86799.8|86749.8|42
1627028500000|2021-07-23 08:21:40|86799.5|86749.5|86818.2|86768.2|86821|86783.7|86798.9|86748.9|51
1627028510000|2021-07-23 08:21:50|86817.9|86767.9|86816.4|86766.4|86820|86770|86815.5|86765.5|53
1627028520000|2021-07-23 08:22:00|86816.6|86766.6|86820.3|86770.3|86823.1|86773.1|86816.6|86766.6|41
1627028530000|2021-07-23 08:22:10|86820.5|86770.5|86819.6|86769.6|86823.9|86773.9|86817.7|86767.7|48
1627028540000|2021-07-23 08:22:20|86819.1|86769.1|86818.1|86768.1|86819.1|86769.1|86815.2|86765.2|43
1627028550000|2021-07-23 08:22:30|86818|86768|86823.1|86773.1|86823.3|86773.3|86817.8|86767.8|41
1627028560000|2021-07-23 08:22:40|86822.9|86772.9|86812.6|86762.6|86823.2|86773.2|86812.6|86762.6|45
1627028570000|2021-07-23 08:22:50|86813.5|86763.5|86809.9|86759.9|86814.1|86777|86802|86758.8|42
1627028580000|2021-07-23 08:23:00|86810.1|86760.1|86808.6|86758.6|86810.6|86760.6|86805.7|86755.7|25
1627028590000|2021-07-23 08:23:10|86808.5|86758.5|86806.4|86756.4|86808.5|86758.5|86802.5|86752.5|48
1627028600000|2021-07-23 08:23:20|86806.7|86756.7|86808.5|86758.5|86809.5|86759.5|86803.9|86753.9|46
1627028610000|2021-07-23 08:23:30|86808.6|86758.6|86805.6|86755.6|86808.9|86758.9|86802.7|86752.7|50
1627028620000|2021-07-23 08:23:40|86805.3|86755.3|86804.7|86754.7|86806.8|86756.8|86803.9|86753.9|40
1627028630000|2021-07-23 08:23:50|86804.6|86754.6|86816|86766|86816.8|86766.8|86804.6|86754.6|30
1627028640000|2021-07-23 08:24:00|86815.9|86765.9|86821.3|86771.3|86821.3|86771.3|86815.9|86765.9|30
1627028650000|2021-07-23 08:24:10|86821.4|86771.4|86821.8|86771.8|86823|86773|86821.4|86771.4|32
1627028660000|2021-07-23 08:24:20|86821.5|86771.5|86818.3|86768.3|86821.8|86771.8|86818.2|86768.2|34
1627028670000|2021-07-23 08:24:30|86818.2|86768.2|86809.7|86759.7|86819.2|86769.2|86808.6|86758.6|44
1627028680000|2021-07-23 08:24:40|86809.2|86759.2|86814.9|86764.9|86817.6|86767.6|86808.5|86758.5|52
1627028690000|2021-07-23 08:24:50|86815.3|86765.3|86816.3|86766.3|86817.4|86767.4|86814.7|86764.7|31
1627028700000|2021-07-23 08:25:00|86816.1|86766.1|86821.8|86771.8|86825.3|86775.3|86815.8|86765.8|48
1627028710000|2021-07-23 08:25:10|86821.6|86771.6|86824.1|86774.1|86824.1|86774.1|86819.3|86769.3|34
1627028720000|2021-07-23 08:25:20|86828.1|86778.1|86824.8|86774.8|86829.2|86779.2|86824.7|86774.7|42
1627028730000|2021-07-23 08:25:30|86825.1|86775.1|86825.1|86775.1|86825.1|86775.1|86823.4|86773.4|27
1627028740000|2021-07-23 08:25:40|86824.8|86774.8|86833.8|86783.8|86833.8|86783.8|86824.3|86774.3|43
1627028750000|2021-07-23 08:25:50|86833.7|86783.7|86838.5|86788.5|86839.6|86789.6|86832.4|86782.4|41
1627028760000|2021-07-23 08:26:00|86839.5|86789.5|86834.7|86784.7|86840.9|86790.9|86833.7|86783.7|50
1627028770000|2021-07-23 08:26:10|86834.4|86784.4|86832.7|86782.7|86834.9|86784.9|86831.9|86781.9|34
1627028780000|2021-07-23 08:26:20|86832.9|86782.9|86824.7|86774.7|86833.9|86786.7|86811.4|86772.9|39
1627028790000|2021-07-23 08:26:30|86823.6|86773.6|86827.2|86777.2|86827.2|86777.2|86823.6|86773.6|34
1627028800000|2021-07-23 08:26:40|86826.7|86776.7|86824.4|86774.4|86827.2|86777.2|86821.4|86771.4|40
1627028810000|2021-07-23 08:26:50|86823.7|86773.7|86828.2|86778.2|86831|86781|86823.7|86773.7|33
1627028820000|2021-07-23 08:27:00|86829|86779|86827.5|86777.5|86830.6|86780.6|86827.5|86777.5|26
1627028830000|2021-07-23 08:27:10|86827.3|86777.3|86827|86777|86828.7|86778.7|86825.7|86775.7|40
1627028840000|2021-07-23 08:27:20|86826.6|86776.6|86831.8|86781.8|86833.1|86783.1|86824.6|86774.6|45
1627028850000|2021-07-23 08:27:30|86831.6|86781.6|86833.4|86783.4|86834|86784|86830.8|86780.8|58
1627028860000|2021-07-23 08:27:40|86833.1|86783.1|86831.9|86781.9|86835.1|86785.1|86827.4|86777.4|44
1627028870000|2021-07-23 08:27:50|86830.1|86780.1|86824.5|86774.5|86830.3|86780.3|86823|86773|50
1627028880000|2021-07-23 08:28:00|86824.6|86774.6|86818.1|86768.1|86825.9|86775.9|86817.9|86767.9|52
1627028890000|2021-07-23 08:28:10|86818.3|86768.3|86823.7|86773.7|86824|86774|86818.3|86768.3|42
1627028900000|2021-07-23 08:28:20|86823|86773|86824.9|86774.9|86827.3|86777.3|86822.8|86772.8|47
1627028910000|2021-07-23 08:28:30|86824.5|86774.5|86824.7|86774.7|86826.5|86776.5|86823.3|86773.3|41
1627028920000|2021-07-23 08:28:40|86824.3|86774.3|86816.9|86766.9|86825.4|86775.4|86816.4|86766.4|49
1627028930000|2021-07-23 08:28:50|86816.7|86766.7|86817.4|86767.4|86818.3|86768.3|86816.4|86766.4|35
1627028940000|2021-07-23 08:29:00|86817.6|86767.6|86820.5|86770.5|86824.5|86774.5|86816.9|86766.9|46
1627028950000|2021-07-23 08:29:10|86820.1|86770.1|86819.9|86769.9|86820.6|86770.6|86818.9|86768.9|34
1627028960000|2021-07-23 08:29:20|86820|86770|86813|86763|86821.1|86771.1|86812|86762|46
1627028970000|2021-07-23 08:29:30|86812.8|86762.8|86809.3|86759.3|86812.8|86762.8|86808.7|86758.7|40
1627028980000|2021-07-23 08:29:40|86809|86759|86814|86764|86814|86764|86808.9|86758.9|31
1627028990000|2021-07-23 08:29:50|86814.1|86764.1|86810.2|86760.2|86814.1|86764.1|86809.9|86759.9|32
1627029000000|2021-07-23 08:30:00|86810.9|86760.9|86812.5|86762.5|86818.4|86768.4|86810.9|86760.9|56
1627029010000|2021-07-23 08:30:10|86814.6|86764.6|86811.5|86761.5|86816.4|86766.4|86808.6|86758.6|52
1627029020000|2021-07-23 08:30:20|86812|86762|86815.1|86765.1|86816.9|86766.9|86810|86760|49
1627029030000|2021-07-23 08:30:30|86814.8|86764.8|86813|86763|86819.6|86769.6|86809.9|86759.9|59
1627029040000|2021-07-23 08:30:40|86812.9|86762.9|86807|86757|86814.2|86764.2|86806.7|86756.7|50
1627029050000|2021-07-23 08:30:50|86806.7|86756.7|86819.6|86769.6|86819.6|86769.6|86806.7|86756.7|54
1627029060000|2021-07-23 08:31:00|86818.8|86768.8|86824.2|86774.2|86824.5|86774.5|86817.4|86767.4|54
1627029070000|2021-07-23 08:31:10|86824.3|86774.3|86825|86775|86825.2|86775.2|86822|86772|44
1627029080000|2021-07-23 08:31:20|86825.3|86775.3|86839.8|86789.8|86840.1|86790.1|86825.3|86775.3|63
1627029090000|2021-07-23 08:31:30|86839.7|86789.7|86826.1|86776.1|86839.7|86789.7|86825.6|86775.6|50
1627029100000|2021-07-23 08:31:40|86826|86776|86814.9|86764.9|86826|86776|86814.3|86764.3|45
1627029110000|2021-07-23 08:31:50|86814.8|86764.8|86819.8|86769.8|86821.5|86771.5|86813.8|86763.8|51
1627029120000|2021-07-23 08:32:00|86819.5|86769.5|86819.6|86769.6|86821.3|86771.3|86816.7|86766.7|49
1627029130000|2021-07-23 08:32:10|86819.9|86769.9|86816.1|86766.1|86822.2|86772.2|86814.8|86764.8|44
1627029140000|2021-07-23 08:32:20|86816|86766|86809.9|86759.9|86816.2|86766.2|86808.9|86758.9|49
1627029150000|2021-07-23 08:32:30|86809.8|86759.8|86805.4|86755.4|86810.9|86760.9|86805.4|86755.4|38
1627029160000|2021-07-23 08:32:40|86806|86756|86806.2|86756.2|86806.8|86756.8|86804.7|86754.7|27
1627029170000|2021-07-23 08:32:50|86806.1|86756.1|86802.1|86752.1|86806.8|86756.8|86800.1|86750.1|32
1627029180000|2021-07-23 08:33:00|86801.8|86751.8|86806.1|86756.1|86808.7|86758.7|86801.8|86751.8|61
1627029190000|2021-07-23 08:33:10|86807|86757|86810.5|86760.5|86815.3|86765.3|86807|86757|41
1627029200000|2021-07-23 08:33:20|86810|86760|86813.8|86763.8|86813.8|86763.8|86809.4|86759.4|42
1627029210000|2021-07-23 08:33:30|86813.9|86763.9|86802.8|86752.8|86813.9|86763.9|86802.8|86752.8|44
1627029220000|2021-07-23 08:33:40|86804.7|86754.7|86805.9|86755.9|86805.9|86755.9|86803.9|86753.9|30
1627029230000|2021-07-23 08:33:50|86806.8|86756.8|86806.7|86756.7|86808.2|86758.2|86805.4|86755.4|31
1627029240000|2021-07-23 08:34:00|86806.8|86756.8|86808.5|86758.5|86808.5|86758.5|86800.5|86750.5|34
1627029250000|2021-07-23 08:34:10|86809.4|86759.4|86809.7|86759.7|86811.6|86761.6|86807.6|86757.6|59
1627029260000|2021-07-23 08:34:20|86809.8|86759.8|86795.4|86745.4|86810|86760|86794.9|86744.9|51
1627029270000|2021-07-23 08:34:30|86795.8|86745.8|86801.9|86751.9|86801.9|86751.9|86794.6|86744.6|52
1627029280000|2021-07-23 08:34:40|86802.3|86752.3|86803.4|86753.4|86803.7|86753.7|86801.4|86751.4|39
1627029290000|2021-07-23 08:34:50|86803.3|86753.3|86808.5|86758.5|86809|86759|86803.3|86753.3|54
1627029300000|2021-07-23 08:35:00|86808.2|86758.2|86800.5|86750.5|86808.2|86758.2|86799.8|86749.8|54
1627029310000|2021-07-23 08:35:10|86800.9|86750.9|86802.6|86752.6|86806.3|86756.3|86800.9|86750.9|29
1627029320000|2021-07-23 08:35:20|86802.1|86752.1|86800.2|86750.2|86802.8|86755.6|86780.6|86740.8|60
1627029330000|2021-07-23 08:35:30|86800.1|86750.1|86799.9|86749.9|86800.7|86750.7|86797.5|86747.5|37
1627029340000|2021-07-23 08:35:40|86799.6|86749.6|86793.1|86743.1|86802.6|86752.6|86792.3|86742.3|46
1627029350000|2021-07-23 08:35:50|86792.8|86742.8|86804.1|86754.1|86804.4|86754.4|86792.8|86742.8|50
1627029360000|2021-07-23 08:36:00|86803.9|86753.9|86800.1|86750.1|86804.5|86754.5|86798.1|86748.1|49
1627029370000|2021-07-23 08:36:10|86800.7|86750.7|86801.1|86751.1|86802|86752|86798|86748|30
1627029380000|2021-07-23 08:36:20|86800.8|86750.8|86799.7|86749.7|86804.3|86754.3|86797.6|86747.6|50
1627029390000|2021-07-23 08:36:30|86799.8|86749.8|86796.1|86746.1|86800.1|86750.1|86794.7|86744.7|38
1627029400000|2021-07-23 08:36:40|86796|86746|86795.3|86745.3|86796|86746|86794.7|86744.7|24
1627029410000|2021-07-23 08:36:50|86795.4|86745.4|86796.7|86746.7|86797.4|86747.4|86795.1|86745.1|23
1627029420000|2021-07-23 08:37:00|86796.3|86746.3|86793|86743|86796.5|86746.5|86791.9|86741.9|28
1627029430000|2021-07-23 08:37:10|86794.1|86744.1|86780.6|86730.6|86794.1|86744.1|86774.4|86724.4|55
1627029440000|2021-07-23 08:37:20|86781.1|86731.1|86773.2|86723.2|86781.2|86731.2|86771.9|86721.9|51
1627029450000|2021-07-23 08:37:30|86774.3|86724.3|86755|86705|86774.3|86724.3|86753.3|86703.3|63
1627029460000|2021-07-23 08:37:40|86754.6|86704.6|86756|86706|86756|86706|86748.6|86698.6|45
1627029470000|2021-07-23 08:37:50|86758|86708|86750.3|86700.3|86759.9|86709.9|86750.3|86700.3|46
1627029480000|2021-07-23 08:38:00|86749.8|86699.8|86748.7|86698.7|86751.1|86701.1|86743.2|86693.2|59
1627029490000|2021-07-23 08:38:10|86748.6|86698.6|86753|86703|86754.1|86704.1|86742.9|86692.9|65
1627029500000|2021-07-23 08:38:20|86753.4|86703.4|86755.2|86705.2|86757.4|86707.4|86751.9|86701.9|45
1627029510000|2021-07-23 08:38:30|86752.9|86702.9|86751.4|86701.4|86752.9|86702.9|86748.9|86698.9|52
1627029520000|2021-07-23 08:38:40|86751.3|86701.3|86749.6|86699.6|86752.4|86702.4|86749.2|86699.2|35
1627029530000|2021-07-23 08:38:50|86749.1|86699.1|86746.2|86696.2|86751.8|86701.8|86744|86694|51
1627029540000|2021-07-23 08:39:00|86745.8|86695.8|86746.3|86696.3|86752|86702|86745.4|86695.4|47
1627029550000|2021-07-23 08:39:10|86746.2|86696.2|86746.3|86696.3|86747.4|86697.4|86744.8|86694.8|28
1627029560000|2021-07-23 08:39:20|86746.2|86696.2|86744.6|86694.6|86746.3|86696.3|86743.6|86693.6|29
1627029570000|2021-07-23 08:39:30|86744.7|86694.7|86743.8|86693.8|86746.5|86696.5|86743.3|86693.3|41
1627029580000|2021-07-23 08:39:40|86744.6|86694.6|86739.9|86689.9|86749.3|86699.3|86739.9|86689.9|30
1627029590000|2021-07-23 08:39:50|86739.5|86689.5|86746.9|86696.9|86747.8|86697.8|86737.8|86687.8|51
1627029600000|2021-07-23 08:40:00|86747|86697|86747.4|86697.4|86751.4|86701.4|86745.5|86695.5|59
1627029610000|2021-07-23 08:40:10|86747.6|86697.6|86753.6|86703.6|86754.2|86704.2|86747.2|86697.2|47
1627029620000|2021-07-23 08:40:20|86753.8|86703.8|86749.7|86699.7|86754.1|86704.1|86747.3|86697.3|52
1627029630000|2021-07-23 08:40:30|86750.6|86700.6|86751|86701|86751|86701|86745.5|86695.5|43
1627029640000|2021-07-23 08:40:40|86750.7|86700.7|86749|86699|86750.7|86700.7|86748.3|86698.3|30
1627029650000|2021-07-23 08:40:50|86749.3|86699.3|86752.1|86702.1|86753.2|86703.2|86746.6|86696.6|50
1627029660000|2021-07-23 08:41:00|86752.8|86702.8|86749.4|86699.4|86752.8|86702.8|86747.3|86697.3|42
1627029670000|2021-07-23 08:41:10|86749.1|86699.1|86750.1|86700.1|86750.1|86700.1|86748.9|86698.9|21
1627029680000|2021-07-23 08:41:20|86750|86700|86750.6|86700.6|86751.1|86701.1|86747.1|86697.1|41
1627029690000|2021-07-23 08:41:30|86750.8|86700.8|86745.6|86695.6|86750.8|86700.8|86744|86694|47
1627029700000|2021-07-23 08:41:40|86745.4|86695.4|86743.2|86693.2|86745.7|86695.7|86741|86691|45
1627029710000|2021-07-23 08:41:50|86740.8|86690.8|86748.2|86698.2|86748.2|86698.2|86740.8|86690.8|42
1627029720000|2021-07-23 08:42:00|86747.2|86697.2|86750.7|86700.7|86750.9|86700.9|86747.1|86697.1|52
1627029730000|2021-07-23 08:42:10|86751.4|86701.4|86747.4|86697.4|86752.6|86702.6|86745.8|86695.8|29
1627029740000|2021-07-23 08:42:20|86746.4|86696.4|86741.7|86691.7|86748.5|86698.5|86740.9|86690.9|44
1627029750000|2021-07-23 08:42:30|86742.4|86692.4|86739.7|86689.7|86744|86694|86736.6|86686.6|39
1627029760000|2021-07-23 08:42:40|86739.9|86689.9|86748.6|86698.6|86750.2|86700.2|86739|86689|41
1627029770000|2021-07-23 08:42:50|86748.5|86698.5|86763|86713|86766.4|86716.4|86748.5|86698.5|55
1627029780000|2021-07-23 08:43:00|86762.7|86712.7|86767.7|86717.7|86768.3|86718.3|86759.5|86709.5|60
1627029790000|2021-07-23 08:43:10|86767.8|86717.8|86774.8|86724.8|86776.8|86726.8|86766.9|86716.9|46
1627029800000|2021-07-23 08:43:20|86774.7|86724.7|86788.3|86738.3|86791.2|86741.2|86774.7|86724.7|53
1627029810000|2021-07-23 08:43:30|86788.6|86738.6|86781.4|86731.4|86788.9|86738.9|86780.2|86730.2|44
1627029820000|2021-07-23 08:43:40|86782.1|86732.1|86781|86731|86782.8|86732.8|86779.6|86729.6|29
1627029830000|2021-07-23 08:43:50|86781.3|86731.3|86781.4|86731.4|86783.5|86733.5|86781.1|86731.1|35
1627029840000|2021-07-23 08:44:00|86781.5|86731.5|86781|86731|86782.9|86732.9|86778.9|86728.9|46
1627029850000|2021-07-23 08:44:10|86781.3|86731.3|86781.4|86731.4|86781.8|86731.8|86780.6|86730.6|17
1627029860000|2021-07-23 08:44:20|86781.3|86731.3|86779.3|86729.3|86781.3|86731.3|86779.3|86729.3|21
1627029870000|2021-07-23 08:44:30|86779.4|86729.4|86782.6|86732.6|86783.4|86733.4|86779.2|86729.2|22
1627029880000|2021-07-23 08:44:40|86782.7|86732.7|86781.3|86731.3|86783.2|86733.2|86781.3|86731.3|20
1627029890000|2021-07-23 08:44:50|86781.4|86731.4|86782.7|86732.7|86783.1|86733.1|86778.2|86728.2|27
1627029900000|2021-07-23 08:45:00|86784.1|86734.1|86794.8|86744.8|86795.9|86745.9|86784.1|86734.1|56
1627029910000|2021-07-23 08:45:10|86796.6|86746.6|86797.9|86747.9|86802.8|86752.8|86796.6|86746.6|57
1627029920000|2021-07-23 08:45:20|86800.1|86750.1|86800.7|86750.7|86801.9|86751.9|86794.9|86744.9|54
1627029930000|2021-07-23 08:45:30|86801.3|86751.3|86804.1|86754.1|86805.6|86755.6|86800.5|86750.5|36
1627029940000|2021-07-23 08:45:40|86804|86754|86814|86764|86814.3|86764.3|86803.8|86753.8|49
1627029950000|2021-07-23 08:45:50|86814.5|86764.5|86815.5|86765.5|86817.6|86767.6|86810.3|86760.3|51
1627029960000|2021-07-23 08:46:00|86814.9|86764.9|86805.7|86755.7|86815.7|86765.7|86805.7|86755.7|45
1627029970000|2021-07-23 08:46:10|86804.8|86754.8|86798.9|86748.9|86805.4|86755.4|86798.8|86748.8|51
1627029980000|2021-07-23 08:46:20|86799.6|86749.6|86809.6|86759.6|86809.6|86759.6|86795.3|86745.3|52
1627029990000|2021-07-23 08:46:30|86809.7|86759.7|86797.6|86747.6|86809.7|86759.7|86797.3|86747.3|51
1627030000000|2021-07-23 08:46:40|86797.5|86747.5|86798.2|86748.2|86802.6|86752.6|86797.3|86747.3|38
1627030010000|2021-07-23 08:46:50|86798.3|86748.3|86799.7|86749.7|86800.1|86750.1|86798.2|86748.2|26
1627030020000|2021-07-23 08:47:00|86798.6|86748.6|86798.5|86748.5|86799.6|86749.6|86797.2|86747.2|32
1627030030000|2021-07-23 08:47:10|86796.6|86746.6|86789.7|86739.7|86796.6|86746.6|86788.9|86738.9|46
1627030040000|2021-07-23 08:47:20|86789.3|86739.3|86781|86731|86790.2|86740.2|86780.8|86730.8|48
1627030050000|2021-07-23 08:47:30|86780.9|86730.9|86783.3|86733.3|86783.4|86733.4|86780.7|86730.7|50
1627030060000|2021-07-23 08:47:40|86781.7|86731.7|86780.1|86730.1|86782.6|86732.6|86779.4|86729.4|39
1627030070000|2021-07-23 08:47:50|86780.2|86730.2|86785.6|86735.6|86785.8|86735.8|86780.2|86730.2|39
1627030080000|2021-07-23 08:48:00|86785.5|86735.5|86773.4|86723.4|86785.5|86735.5|86772.8|86722.8|58
1627030090000|2021-07-23 08:48:10|86773.3|86723.3|86774.9|86724.9|86775.4|86725.4|86770.7|86720.7|50
1627030100000|2021-07-23 08:48:20|86775.1|86725.1|86776.5|86726.5|86776.7|86726.7|86773.6|86723.6|30
1627030110000|2021-07-23 08:48:30|86776.2|86726.2|86776.7|86726.7|86779.4|86729.4|86773.6|86723.6|40
1627030120000|2021-07-23 08:48:40|86776.4|86726.4|86776.7|86726.7|86777.4|86727.4|86774.2|86724.2|30
1627030130000|2021-07-23 08:48:50|86777|86727|86774.4|86724.4|86778.3|86728.3|86774.4|86724.4|37
1627030140000|2021-07-23 08:49:00|86775.3|86725.3|86775.4|86725.4|86782.9|86732.9|86773.4|86723.4|31
1627030150000|2021-07-23 08:49:10|86775|86725|86777.7|86727.7|86778.7|86728.7|86773.1|86723.1|50
1627030160000|2021-07-23 08:49:20|86778.2|86728.2|86783.3|86733.3|86784.5|86734.5|86776.2|86726.2|56
1627030170000|2021-07-23 08:49:30|86784.7|86734.7|86789.3|86739.3|86793.1|86743.1|86784.7|86734.7|39
1627030180000|2021-07-23 08:49:40|86789.2|86739.2|86791.3|86741.3|86792.4|86742.4|86787.9|86737.9|27
1627030190000|2021-07-23 08:49:50|86793.2|86743.2|86802.3|86752.3|86804|86754|86793.2|86743.2|52
1627030200000|2021-07-23 08:50:00|86802.7|86752.7|86816.6|86766.6|86816.8|86766.8|86802.7|86752.7|57
1627030210000|2021-07-23 08:50:10|86816.8|86766.8|86816.4|86766.4|86818|86768|86814.5|86764.5|47
1627030220000|2021-07-23 08:50:20|86816.7|86766.7|86816.7|86766.7|86818|86768|86815.4|86765.4|33
1627030230000|2021-07-23 08:50:30|86816.5|86766.5|86815.6|86765.6|86816.9|86766.9|86814.5|86764.5|24
1627030240000|2021-07-23 08:50:40|86815.8|86765.8|86814.9|86764.9|86817.8|86767.8|86813.6|86763.6|38
1627030250000|2021-07-23 08:50:50|86815.6|86765.6|86821.5|86771.5|86822.3|86772.3|86815.2|86765.2|47
1627030260000|2021-07-23 08:51:00|86821.4|86771.4|86818.2|86768.2|86821.9|86771.9|86817.8|86767.8|48
1627030270000|2021-07-23 08:51:10|86818.4|86768.4|86822.2|86772.2|86822.5|86772.5|86817.3|86767.3|41
1627030280000|2021-07-23 08:51:20|86819.1|86769.1|86811.4|86761.4|86820.8|86770.8|86809.8|86759.8|50
1627030290000|2021-07-23 08:51:30|86810.7|86760.7|86809.8|86759.8|86811.6|86761.6|86808.2|86758.2|48
1627030300000|2021-07-23 08:51:40|86809.7|86759.7|86807.2|86757.2|86812.8|86762.8|86807.2|86757.2|47
1627030310000|2021-07-23 08:51:50|86808.3|86758.3|86811.2|86761.2|86811.7|86761.7|86805.7|86755.7|46
1627030320000|2021-07-23 08:52:00|86812.1|86762.1|86809.2|86759.2|86812.1|86762.1|86808.2|86758.2|28
1627030330000|2021-07-23 08:52:10|86809.4|86759.4|86806.9|86756.9|86809.4|86759.4|86804.2|86754.2|43
1627030340000|2021-07-23 08:52:20|86806.7|86756.7|86806.8|86756.8|86807.2|86757.2|86805.4|86755.4|21
1627030350000|2021-07-23 08:52:30|86806.7|86756.7|86806|86756|86806.8|86756.8|86805.3|86755.3|25
1627030360000|2021-07-23 08:52:40|86805.9|86755.9|86804.9|86754.9|86813.5|86763.5|86804.6|86754.6|42
1627030370000|2021-07-23 08:52:50|86804.7|86754.7|86805.8|86755.8|86807.4|86757.4|86798.2|86748.2|56
1627030380000|2021-07-23 08:53:00|86806|86756|86804.2|86754.2|86806.4|86756.4|86802.7|86752.7|43
1627030390000|2021-07-23 08:53:10|86803.9|86753.9|86802.8|86752.8|86809.8|86759.8|86802.8|86752.8|56
1627030400000|2021-07-23 08:53:20|86803.5|86753.5|86803.5|86753.5|86804.6|86754.6|86802.7|86752.7|37
1627030410000|2021-07-23 08:53:30|86803.8|86753.8|86807.7|86757.7|86810.8|86760.8|86803.2|86753.2|40
1627030420000|2021-07-23 08:53:40|86807.4|86757.4|86808|86758|86811.3|86761.3|86806|86756|40
1627030430000|2021-07-23 08:53:50|86808.3|86758.3|86806.4|86756.4|86808.4|86758.4|86805.2|86755.2|40
1627030440000|2021-07-23 08:54:00|86806.6|86756.6|86806|86756|86808.7|86758.7|86804.4|86754.4|41
1627030450000|2021-07-23 08:54:10|86805.2|86755.2|86811.4|86761.4|86811.7|86761.7|86804|86754|47
1627030460000|2021-07-23 08:54:20|86811.7|86761.7|86812.9|86762.9|86813.2|86763.2|86811.4|86761.4|26
1627030470000|2021-07-23 08:54:30|86812.8|86762.8|86809|86759|86815.4|86765.4|86807.7|86757.7|53
1627030480000|2021-07-23 08:54:40|86809.2|86759.2|86804.1|86754.1|86809.2|86759.2|86802.9|86752.9|52
1627030490000|2021-07-23 08:54:50|86803.6|86753.6|86805.6|86755.6|86805.8|86755.8|86803.6|86753.6|22
1627030500000|2021-07-23 08:55:00|86808.2|86758.2|86811.6|86761.6|86812.3|86762.3|86804.7|86754.7|51
1627030510000|2021-07-23 08:55:10|86810.9|86760.9|86821.3|86771.3|86823.9|86773.9|86810.5|86760.5|47
1627030520000|2021-07-23 08:55:20|86822|86772|86820.6|86770.6|86822|86772|86818|86768|42
1627030530000|2021-07-23 08:55:30|86820.4|86770.4|86821.6|86771.6|86822.5|86772.5|86819.5|86769.5|43
1627030540000|2021-07-23 08:55:40|86821.4|86771.4|86828.1|86778.1|86829.4|86779.4|86818.9|86768.9|55
1627030550000|2021-07-23 08:55:50|86827.7|86777.7|86831|86781|86835.4|86785.4|86826.9|86776.9|56
1627030560000|2021-07-23 08:56:00|86831.1|86781.1|86832.4|86782.4|86833.1|86783.1|86830.7|86780.7|40
1627030570000|2021-07-23 08:56:10|86832.5|86782.5|86833.8|86783.8|86834.9|86784.9|86831.5|86781.5|43
1627030580000|2021-07-23 08:56:20|86833.7|86783.7|86829.6|86779.6|86834|86784|86829.1|86779.1|34
1627030590000|2021-07-23 08:56:30|86829.2|86779.2|86829.2|86779.2|86831.6|86781.6|86827.6|86777.6|52
1627030600000|2021-07-23 08:56:40|86829.7|86779.7|86827.4|86777.4|86830.6|86780.6|86826.6|86776.6|46
1627030610000|2021-07-23 08:56:50|86827.2|86777.2|86821.6|86771.6|86828.6|86778.6|86819.5|86769.5|40
1627030620000|2021-07-23 08:57:00|86820|86770|86819.2|86769.2|86821.8|86771.8|86815.2|86765.2|52
1627030630000|2021-07-23 08:57:10|86819.6|86769.6|86818.1|86768.1|86819.6|86769.6|86817|86767|39
1627030640000|2021-07-23 08:57:20|86818.9|86768.9|86830.8|86780.8|86830.8|86780.8|86817.2|86767.2|48
1627030650000|2021-07-23 08:57:30|86832.7|86782.7|86825.6|86775.6|86836.9|86786.9|86825.6|86775.6|58
1627030660000|2021-07-23 08:57:40|86824.9|86774.9|86822.4|86772.4|86825.5|86775.5|86822.4|86772.4|52
1627030670000|2021-07-23 08:57:50|86822.6|86772.6|86829.4|86779.4|86831.2|86781.2|86822|86772|45
1627030680000|2021-07-23 08:58:00|86829.5|86779.5|86831.5|86781.5|86835.1|86785.1|86829.2|86779.2|55
1627030690000|2021-07-23 08:58:10|86831.1|86781.1|86831.2|86781.2|86835.3|86785.3|86830.7|86780.7|50
1627030700000|2021-07-23 08:58:20|86829.6|86779.6|86818.8|86768.8|86831.9|86781.9|86818.1|86768.1|54
1627030710000|2021-07-23 08:58:30|86818|86768|86821.1|86771.1|86823.6|86773.6|86815.2|86765.2|56
1627030720000|2021-07-23 08:58:40|86820.7|86770.7|86827.3|86777.3|86827.8|86777.8|86820.2|86770.2|54
1627030730000|2021-07-23 08:58:50|86827.6|86777.6|86817.2|86767.2|86829.3|86779.3|86815.8|86765.8|55
1627030740000|2021-07-23 08:59:00|86816.5|86766.5|86826.6|86776.6|86826.7|86776.7|86815.6|86765.6|55
1627030750000|2021-07-23 08:59:10|86827.1|86777.1|86817.7|86767.7|86829.7|86779.7|86816.1|86766.1|47
1627030760000|2021-07-23 08:59:20|86815.6|86765.6|86819.7|86769.7|86821.3|86771.3|86813.6|86763.6|39
1627030770000|2021-07-23 08:59:30|86821.3|86771.3|86822.6|86772.6|86823.1|86773.1|86818.8|86768.8|45
1627030780000|2021-07-23 08:59:40|86823.4|86773.4|86822.8|86772.8|86824.5|86774.5|86821.9|86771.9|43
1627030790000|2021-07-23 08:59:50|86822.7|86772.7|86816.5|86766.5|86823.7|86773.7|86816.4|86766.4|41
1627030800000|2021-07-23 09:00:00|86816.4|86766.4|86819.8|86769.8|86819.8|86769.8|86815.2|86765.2|45
1627030810000|2021-07-23 09:00:10|86819|86769|86819.6|86769.6|86822.8|86772.8|86818.5|86768.5|44
1627030820000|2021-07-23 09:00:20|86819.9|86769.9|86820.3|86770.3|86821.2|86771.2|86819.4|86769.4|31
1627030830000|2021-07-23 09:00:30|86819.7|86769.7|86823.4|86773.4|86826.1|86776.1|86819.6|86769.6|39
1627030840000|2021-07-23 09:00:40|86824.4|86774.4|86829.9|86779.9|86830.9|86780.9|86822.2|86772.2|46
1627030850000|2021-07-23 09:00:50|86830.4|86780.4|86830|86780|86832.9|86782.9|86829.4|86779.4|47
1627030860000|2021-07-23 09:01:00|86829.9|86779.9|86838.6|86788.6|86841.6|86791.6|86829.9|86779.9|47
1627030870000|2021-07-23 09:01:10|86838.3|86788.3|86839|86789|86840.6|86790.6|86837|86787|43
1627030880000|2021-07-23 09:01:20|86839.2|86789.2|86838.1|86788.1|86839.2|86789.2|86837.7|86787.7|29
1627030890000|2021-07-23 09:01:30|86837.6|86787.6|86838.2|86788.2|86839.7|86789.7|86837.5|86787.5|33
1627030900000|2021-07-23 09:01:40|86838.7|86788.7|86840.2|86790.2|86841.5|86791.5|86837.7|86787.7|31
1627030910000|2021-07-23 09:01:50|86841.2|86791.2|86841.8|86791.8|86847.4|86797.4|86841.2|86791.2|48
1627030920000|2021-07-23 09:02:00|86842.3|86792.3|86838.6|86788.6|86842.7|86792.7|86838.4|86788.4|32
1627030930000|2021-07-23 09:02:10|86838.4|86788.4|86840.8|86790.8|86840.8|86790.8|86836.5|86786.5|43
1627030940000|2021-07-23 09:02:20|86841|86791|86844.8|86794.8|86846.3|86796.3|86840.8|86790.8|44
1627030950000|2021-07-23 09:02:30|86844.7|86794.7|86841.4|86791.4|86847.2|86797.2|86840.5|86790.5|47
1627030960000|2021-07-23 09:02:40|86841.2|86791.2|86841.8|86791.8|86847|86797|86838.4|86788.4|45
1627030970000|2021-07-23 09:02:50|86841.5|86791.5|86828|86778|86842.3|86792.3|86827.7|86777.7|46
1627030980000|2021-07-23 09:03:00|86828.2|86778.2|86821.1|86771.1|86828.8|86778.8|86821.1|86771.1|37
1627030990000|2021-07-23 09:03:10|86821.2|86771.2|86827.3|86777.3|86828.8|86778.8|86820.7|86770.7|40
1627031000000|2021-07-23 09:03:20|86827.4|86777.4|86826.1|86776.1|86828.2|86778.2|86825.4|86775.4|41
1627031010000|2021-07-23 09:03:30|86826.4|86776.4|86826.3|86776.3|86826.9|86776.9|86824.9|86774.9|24
1627031020000|2021-07-23 09:03:40|86826.4|86776.4|86825.9|86775.9|86827.4|86777.4|86824.3|86774.3|31
1627031030000|2021-07-23 09:03:50|86825.7|86775.7|86813.8|86763.8|86825.7|86775.7|86813.3|86763.3|48
1627031040000|2021-07-23 09:04:00|86813.4|86763.4|86810.6|86760.6|86813.4|86763.4|86808.9|86758.9|42
1627031050000|2021-07-23 09:04:10|86808.5|86758.5|86810.8|86760.8|86811.4|86761.4|86808.2|86758.2|40
1627031060000|2021-07-23 09:04:20|86811.3|86761.3|86810.2|86760.2|86811.9|86761.9|86809.3|86759.3|21
1627031070000|2021-07-23 09:04:30|86810.3|86760.3|86810.8|86760.8|86811.5|86761.5|86810.3|86760.3|20
1627031080000|2021-07-23 09:04:40|86810.7|86760.7|86805.7|86755.7|86811.7|86761.7|86805.1|86755.1|38
1627031090000|2021-07-23 09:04:50|86805.2|86755.2|86816.2|86766.2|86817.1|86767.1|86805.2|86755.2|52
1627031100000|2021-07-23 09:05:00|86815.2|86765.2|86810.8|86760.8|86815.2|86765.2|86808.3|86758.3|48
1627031110000|2021-07-23 09:05:10|86810.7|86760.7|86809.8|86759.8|86811.9|86761.9|86808.9|86758.9|42
1627031120000|2021-07-23 09:05:20|86809.9|86759.9|86811.7|86761.7|86815.6|86765.6|86809.9|86759.9|56
1627031130000|2021-07-23 09:05:30|86812.1|86762.1|86809.9|86759.9|86812.1|86762.1|86809.1|86759.1|52
1627031140000|2021-07-23 09:05:40|86810.4|86760.4|86811.4|86761.4|86813|86763|86810.2|86760.2|47
1627031150000|2021-07-23 09:05:50|86811|86761|86809.4|86759.4|86813.1|86763.1|86807.7|86757.7|42
1627031160000|2021-07-23 09:06:00|86809.7|86759.7|86807.3|86757.3|86809.7|86759.7|86806|86756|39
1627031170000|2021-07-23 09:06:10|86807.5|86757.5|86802.4|86752.4|86807.5|86757.5|86801.8|86751.8|37
1627031180000|2021-07-23 09:06:20|86802.6|86752.6|86798.7|86748.7|86802.7|86752.7|86798.3|86748.3|36
1627031190000|2021-07-23 09:06:30|86798.8|86748.8|86795.2|86745.2|86800|86750|86794.2|86744.2|50
1627031200000|2021-07-23 09:06:40|86795.1|86745.1|86792|86742|86795.4|86745.4|86791.1|86741.1|56
1627031210000|2021-07-23 09:06:50|86792.2|86742.2|86791.8|86741.8|86793.8|86743.8|86791.8|86741.8|23
1627031220000|2021-07-23 09:07:00|86791.3|86741.3|86792|86742|86792.1|86742.1|86788.1|86738.1|41
1627031230000|2021-07-23 09:07:10|86791.6|86741.6|86793.1|86743.1|86793.4|86743.4|86788.5|86738.5|43
1627031240000|2021-07-23 09:07:20|86793.4|86743.4|86787.8|86737.8|86793.4|86743.4|86787.2|86737.2|36
1627031250000|2021-07-23 09:07:30|86787.9|86737.9|86788.7|86738.7|86793|86743|86787.5|86737.5|45
1627031260000|2021-07-23 09:07:40|86788.5|86738.5|86788.6|86738.6|86792.8|86742.8|86787.8|86737.8|34
1627031270000|2021-07-23 09:07:50|86789|86739|86793.9|86743.9|86796.3|86746.3|86788.5|86738.5|40
1627031280000|2021-07-23 09:08:00|86794.7|86744.7|86785|86735|86795.5|86745.5|86785|86735|38
1627031290000|2021-07-23 09:08:10|86784.8|86734.8|86785.1|86735.1|86787.7|86737.7|86780.4|86730.4|43
1627031300000|2021-07-23 09:08:20|86784.8|86734.8|86785.9|86735.9|86786.3|86736.3|86783.7|86733.7|43
1627031310000|2021-07-23 09:08:30|86785.8|86735.8|86786.6|86736.6|86787.4|86737.4|86785.8|86735.8|23
1627031320000|2021-07-23 09:08:40|86786.7|86736.7|86787.9|86737.9|86788.5|86738.5|86784.9|86734.9|30
1627031330000|2021-07-23 09:08:50|86787.7|86737.7|86789.5|86739.5|86790.9|86740.9|86784.7|86734.7|38
1627031340000|2021-07-23 09:09:00|86790.9|86740.9|86789.2|86739.2|86790.9|86740.9|86785.1|86735.1|52
1627031350000|2021-07-23 09:09:10|86789.1|86739.1|86787.2|86737.2|86789.3|86739.3|86785.9|86735.9|41
1627031360000|2021-07-23 09:09:20|86787|86737|86783.4|86733.4|86788.4|86738.4|86783.4|86733.4|46
1627031370000|2021-07-23 09:09:30|86783.7|86733.7|86788|86738|86790|86740|86783.4|86733.4|42
1627031380000|2021-07-23 09:09:40|86788.3|86738.3|86796.3|86746.3|86798.7|86748.7|86787.5|86737.5|42
1627031390000|2021-07-23 09:09:50|86796.1|86746.1|86790.7|86740.7|86796.1|86746.1|86790.2|86740.2|43
1627031400000|2021-07-23 09:10:00|86790.6|86740.6|86784|86734|86791|86741|86784|86734|46
1627031410000|2021-07-23 09:10:10|86783.8|86733.8|86783.5|86733.5|86787.1|86737.1|86783.1|86733.1|43
1627031420000|2021-07-23 09:10:20|86783.2|86733.2|86788.9|86738.9|86790.1|86740.1|86783.2|86733.2|42
1627031430000|2021-07-23 09:10:30|86788.7|86738.7|86774.8|86724.8|86788.7|86738.7|86770.9|86720.9|64
1627031440000|2021-07-23 09:10:40|86774.1|86724.1|86778.4|86728.4|86778.9|86728.9|86773.8|86723.8|46
1627031450000|2021-07-23 09:10:50|86778.1|86728.1|86778.1|86728.1|86782.6|86732.6|86776.6|86726.6|66
1627031460000|2021-07-23 09:11:00|86777.4|86727.4|86772.2|86722.2|86777.7|86727.7|86766.7|86716.7|45
1627031470000|2021-07-23 09:11:10|86771.3|86721.3|86777.7|86727.7|86778.6|86728.6|86771.3|86721.3|29
1627031480000|2021-07-23 09:11:20|86777.9|86727.9|86776.7|86726.7|86779.3|86729.3|86776.3|86726.3|48
1627031490000|2021-07-23 09:11:30|86777.1|86727.1|86775.3|86725.3|86777.1|86727.1|86770|86720|51
1627031500000|2021-07-23 09:11:40|86775.2|86725.2|86790.7|86740.7|86796.7|86746.7|86775|86725|61
1627031510000|2021-07-23 09:11:50|86789.9|86739.9|86788.3|86738.3|86790.2|86740.2|86787|86737|41
1627031520000|2021-07-23 09:12:00|86787.8|86737.8|86789.9|86739.9|86791.2|86741.2|86787.8|86737.8|49
1627031530000|2021-07-23 09:12:10|86790.3|86740.3|86794.5|86744.5|86796.6|86746.6|86783.2|86733.2|56
1627031540000|2021-07-23 09:12:20|86795.2|86745.2|86796.6|86746.6|86798|86748|86794.2|86744.2|43
1627031550000|2021-07-23 09:12:30|86796.7|86746.7|86790.3|86740.3|86796.7|86746.7|86789|86739|46
1627031560000|2021-07-23 09:12:40|86790.1|86740.1|86786.9|86736.9|86790.3|86740.3|86786.8|86736.8|34
1627031570000|2021-07-23 09:12:50|86787.3|86737.3|86785.7|86735.7|86790.4|86740.4|86785.7|86735.7|35
1627031580000|2021-07-23 09:13:00|86786|86736|86786.5|86736.5|86786.6|86736.6|86784.4|86734.4|32
1627031590000|2021-07-23 09:13:10|86785.7|86735.7|86787.9|86737.9|86788|86738|86785.4|86735.4|35
1627031600000|2021-07-23 09:13:20|86787.3|86737.3|86788|86738|86789.7|86739.7|86786|86736|51
1627031610000|2021-07-23 09:13:30|86787.8|86737.8|86790.1|86740.1|86793.8|86743.8|86787.7|86737.7|48
1627031620000|2021-07-23 09:13:40|86791.3|86741.3|86780.3|86730.3|86791.5|86741.5|86780.2|86730.2|38
1627031630000|2021-07-23 09:13:50|86781.6|86731.6|86775.2|86725.2|86781.9|86731.9|86763|86713|67
1627031640000|2021-07-23 09:14:00|86775|86725|86780.8|86730.8|86780.8|86730.8|86775|86725|46
1627031650000|2021-07-23 09:14:10|86780.3|86730.3|86782.7|86732.7|86785|86735|86779.5|86729.5|46
1627031660000|2021-07-23 09:14:20|86782.6|86732.6|86788.1|86738.1|86790.3|86740.3|86782.3|86732.3|43
1627031670000|2021-07-23 09:14:30|86788|86738|86793.9|86743.9|86796.7|86746.7|86783.7|86733.7|61
1627031680000|2021-07-23 09:14:40|86794.4|86744.4|86799.3|86749.3|86805.6|86755.6|86793.7|86743.7|45
1627031690000|2021-07-23 09:14:50|86800.1|86750.1|86794|86744|86801|86751|86793.9|86743.9|41
1627031700000|2021-07-23 09:15:00|86793.9|86743.9|86799.7|86749.7|86802.1|86752.1|86791.3|86741.3|46
1627031710000|2021-07-23 09:15:10|86799.4|86749.4|86796.1|86746.1|86799.4|86749.4|86795.3|86745.3|43
1627031720000|2021-07-23 09:15:20|86795.9|86745.9|86797.9|86747.9|86799.3|86749.3|86795.9|86745.9|44
1627031730000|2021-07-23 09:15:30|86798.1|86748.1|86804.5|86754.5|86805.4|86755.4|86798.1|86748.1|49
1627031740000|2021-07-23 09:15:40|86804.6|86754.6|86800.8|86750.8|86805.8|86755.8|86800|86750|28
1627031750000|2021-07-23 09:15:50|86800.9|86750.9|86799.8|86749.8|86804.9|86754.9|86796|86746|41
1627031760000|2021-07-23 09:16:00|86801.9|86751.9|86795.6|86745.6|86801.9|86751.9|86794.8|86744.8|44
1627031770000|2021-07-23 09:16:10|86795.5|86745.5|86797.3|86747.3|86800.4|86750.4|86795.1|86745.1|41
1627031780000|2021-07-23 09:16:20|86796.8|86746.8|86795.5|86745.5|86800.3|86750.3|86795.2|86745.2|41
1627031790000|2021-07-23 09:16:30|86795.6|86745.6|86795.1|86745.1|86796.3|86746.3|86794.1|86744.1|30
1627031800000|2021-07-23 09:16:40|86794.6|86744.6|86798.9|86748.9|86799.4|86749.4|86793.7|86743.7|44
1627031810000|2021-07-23 09:16:50|86799.2|86749.2|86796.8|86746.8|86799.2|86749.2|86794.7|86744.7|42
1627031820000|2021-07-23 09:17:00|86796.9|86746.9|86796.1|86746.1|86797.2|86747.2|86795.5|86745.5|32
1627031830000|2021-07-23 09:17:10|86796.4|86746.4|86798.1|86748.1|86798.5|86748.5|86796|86746|36
1627031840000|2021-07-23 09:17:20|86798.3|86748.3|86799.6|86749.6|86802.5|86752.5|86798.3|86748.3|34
1627031850000|2021-07-23 09:17:30|86799.7|86749.7|86798.9|86748.9|86800.8|86750.8|86798.9|86748.9|21
1627031860000|2021-07-23 09:17:40|86798.5|86748.5|86799.8|86749.8|86801.6|86751.6|86796.6|86746.6|42
1627031870000|2021-07-23 09:17:50|86799.9|86749.9|86799.9|86749.9|86801.2|86751.2|86799.3|86749.3|34
1627031880000|2021-07-23 09:18:00|86800.4|86750.4|86799.8|86749.8|86805.9|86755.9|86799.8|86749.8|39
1627031890000|2021-07-23 09:18:10|86799.9|86749.9|86793.6|86743.6|86801.3|86751.3|86793.6|86743.6|41
1627031900000|2021-07-23 09:18:20|86793.8|86743.8|86796.7|86746.7|86799.1|86749.1|86793.6|86743.6|47
1627031910000|2021-07-23 09:18:30|86796.9|86746.9|86797.2|86747.2|86797.8|86747.8|86796.7|86746.7|23
1627031920000|2021-07-23 09:18:40|86797.3|86747.3|86796.9|86746.9|86798.9|86748.9|86792.7|86742.7|45
1627031930000|2021-07-23 09:18:50|86797.2|86747.2|86798|86748|86798.7|86748.7|86795.9|86745.9|41
1627031940000|2021-07-23 09:19:00|86798.1|86748.1|86798.2|86748.2|86798.7|86748.7|86797|86747|40
1627031950000|2021-07-23 09:19:10|86798|86748|86797.5|86747.5|86798.6|86748.6|86796.9|86746.9|31
1627031960000|2021-07-23 09:19:20|86801.1|86751.1|86805.4|86755.4|86805.9|86755.9|86801.1|86751.1|33
1627031970000|2021-07-23 09:19:30|86804.8|86754.8|86804.7|86754.7|86805.3|86755.3|86804.5|86754.5|15
1627031980000|2021-07-23 09:19:40|86805|86755|86804.8|86754.8|86806.5|86756.5|86802.2|86752.2|44
1627031990000|2021-07-23 09:19:50|86805.1|86755.1|86805.6|86755.6|86807.9|86757.9|86804.5|86754.5|20
1627032000000|2021-07-23 09:20:00|86805|86755|86802.5|86752.5|86805.2|86755.2|86797.7|86747.7|38
1627032010000|2021-07-23 09:20:10|86804|86754|86803.9|86753.9|86805.2|86755.2|86802.2|86752.2|22
1627032020000|2021-07-23 09:20:20|86804.1|86754.1|86807.1|86757.1|86809.5|86759.5|86804.1|86754.1|38
1627032030000|2021-07-23 09:20:30|86807|86757|86807.3|86757.3|86808.3|86758.3|86806.8|86756.8|27
1627032040000|2021-07-23 09:20:40|86807.2|86757.2|86799.5|86749.5|86807.4|86757.4|86799.4|86749.4|43
1627032050000|2021-07-23 09:20:50|86799.9|86749.9|86801|86751|86801.5|86751.5|86798.7|86748.7|29
1627032060000|2021-07-23 09:21:00|86800.9|86750.9|86800.1|86750.1|86802|86752|86800|86750|28
1627032070000|2021-07-23 09:21:10|86800.2|86750.2|86801.4|86751.4|86801.4|86751.4|86800.2|86750.2|22
1627032080000|2021-07-23 09:21:20|86801.3|86751.3|86799.6|86749.6|86801.3|86751.3|86798.8|86748.8|27
1627032090000|2021-07-23 09:21:30|86799.2|86749.2|86796.4|86746.4|86799.2|86749.2|86792.7|86742.7|42
1627032100000|2021-07-23 09:21:40|86796.7|86746.7|86793.8|86743.8|86797.5|86747.5|86793.6|86743.6|51
1627032110000|2021-07-23 09:21:50|86793.9|86743.9|86795.3|86745.3|86796.2|86746.2|86793.8|86743.8|27
1627032120000|2021-07-23 09:22:00|86795.4|86745.4|86795.2|86745.2|86795.9|86745.9|86794.9|86744.9|24
1627032130000|2021-07-23 09:22:10|86795.4|86745.4|86796.2|86746.2|86796.4|86746.4|86795|86745|10
1627032140000|2021-07-23 09:22:20|86795.9|86745.9|86799.6|86749.6|86800.5|86750.5|86793.8|86743.8|34
1627032150000|2021-07-23 09:22:30|86799.7|86749.7|86806.4|86756.4|86809.8|86759.8|86799.7|86749.7|49
1627032160000|2021-07-23 09:22:40|86806.5|86756.5|86805.5|86755.5|86806.9|86756.9|86805.4|86755.4|31
1627032170000|2021-07-23 09:22:50|86805.7|86755.7|86805.3|86755.3|86805.7|86755.7|86804.7|86754.7|20
1627032180000|2021-07-23 09:23:00|86803.6|86753.6|86798.9|86748.9|86803.7|86753.7|86795.2|86745.2|43
1627032190000|2021-07-23 09:23:10|86798.8|86748.8|86802.2|86752.2|86802.8|86752.8|86796|86746|42
1627032200000|2021-07-23 09:23:20|86800.9|86750.9|86800.6|86750.6|86801.3|86751.3|86799.2|86749.2|39
1627032210000|2021-07-23 09:23:30|86801.1|86751.1|86800.9|86750.9|86801.5|86751.5|86799.9|86749.9|23
1627032220000|2021-07-23 09:23:40|86802.6|86752.6|86813.6|86763.6|86815.6|86765.6|86802.6|86752.6|51
1627032230000|2021-07-23 09:23:50|86814|86764|86815.4|86765.4|86817.4|86767.4|86813.7|86763.7|39
1627032240000|2021-07-23 09:24:00|86815.6|86765.6|86819.5|86769.5|86819.7|86769.7|86814.9|86764.9|35
1627032250000|2021-07-23 09:24:10|86819.3|86769.3|86822.4|86772.4|86823.2|86773.2|86818.2|86768.2|44
1627032260000|2021-07-23 09:24:20|86822.6|86772.6|86821.4|86771.4|86822.6|86772.6|86820.9|86770.9|24
1627032270000|2021-07-23 09:24:30|86821.2|86771.2|86821.8|86771.8|86822.2|86772.2|86820|86770|26
1627032280000|2021-07-23 09:24:40|86820.4|86770.4|86828.9|86778.9|86829.9|86779.9|86820.4|86770.4|48
1627032290000|2021-07-23 09:24:50|86828.8|86778.8|86832.7|86782.7|86834.2|86784.2|86828.1|86778.1|35
1627032300000|2021-07-23 09:25:00|86832.5|86782.5|86831.2|86781.2|86833.2|86783.2|86831.1|86781.1|47
1627032310000|2021-07-23 09:25:10|86831.1|86781.1|86836.2|86786.2|86837|86787|86830.9|86780.9|36
1627032320000|2021-07-23 09:25:20|86835.5|86785.5|86835.9|86785.9|86836.8|86786.8|86835.4|86785.4|32
1627032330000|2021-07-23 09:25:30|86835.7|86785.7|86833.7|86783.7|86836.2|86786.2|86829.1|86779.1|44
1627032340000|2021-07-23 09:25:40|86833.3|86783.3|86838.2|86788.2|86842.5|86792.5|86832.8|86782.8|47
1627032350000|2021-07-23 09:25:50|86837.8|86787.8|86842.2|86792.2|86843.8|86793.8|86837.8|86787.8|40
1627032360000|2021-07-23 09:26:00|86841.7|86791.7|86837.9|86787.9|86841.8|86791.8|86836.9|86786.9|34
1627032370000|2021-07-23 09:26:10|86839.5|86789.5|86849.4|86799.4|86850.9|86800.9|86839.5|86789.5|41
1627032380000|2021-07-23 09:26:20|86849.2|86799.2|86849.7|86799.7|86850.8|86800.8|86849|86799|45
1627032390000|2021-07-23 09:26:30|86849.6|86799.6|86849.4|86799.4|86850.7|86800.7|86849.3|86799.3|31
1627032400000|2021-07-23 09:26:40|86849.3|86799.3|86851.1|86801.1|86851.1|86801.1|86849.1|86799.1|30
1627032410000|2021-07-23 09:26:50|86853.5|86803.5|86852.2|86802.2|86858.8|86808.8|86851.6|86801.6|61
1627032420000|2021-07-23 09:27:00|86851.7|86801.7|86850.7|86800.7|86854.1|86804.1|86849.2|86799.2|57
1627032430000|2021-07-23 09:27:10|86850.2|86800.2|86864.9|86814.9|86865.5|86815.5|86840.2|86800|49
1627032440000|2021-07-23 09:27:20|86865.2|86815.2|86855.4|86805.4|86865.2|86815.2|86855.4|86805.4|49
1627032450000|2021-07-23 09:27:30|86855.8|86805.8|86858|86808|86859.2|86809.2|86855.8|86805.8|53
1627032460000|2021-07-23 09:27:40|86857.9|86807.9|86871.1|86821.1|86871.6|86821.6|86857.7|86807.7|36
1627032470000|2021-07-23 09:27:50|86870.3|86820.3|86864.9|86814.9|86870.3|86820.3|86863.3|86813.3|39
1627032480000|2021-07-23 09:28:00|86864.7|86814.7|86868.8|86818.8|86872.1|86822.1|86864.2|86814.2|60
1627032490000|2021-07-23 09:28:10|86868.2|86818.2|86867.6|86817.6|86869.1|86819.1|86866.4|86816.4|47
1627032500000|2021-07-23 09:28:20|86867.7|86817.7|86862|86812|86867.7|86817.7|86859.5|86809.5|44
1627032510000|2021-07-23 09:28:30|86862.3|86812.3|86866.7|86816.7|86867.2|86817.2|86861.4|86811.4|43
1627032520000|2021-07-23 09:28:40|86866.3|86816.3|86865.4|86815.4|86872.4|86822.4|86863.2|86813.2|53
1627032530000|2021-07-23 09:28:50|86865.6|86815.6|86863|86813|86866.8|86816.8|86863|86813|48
1627032540000|2021-07-23 09:29:00|86863.1|86813.1|86863.3|86813.3|86863.4|86813.4|86860.3|86810.3|44
1627032550000|2021-07-23 09:29:10|86863.4|86813.4|86865.1|86815.1|86866.3|86816.3|86861.5|86811.5|40
1627032560000|2021-07-23 09:29:20|86865.2|86815.2|86868.7|86818.7|86870|86820|86864.5|86814.5|54
1627032570000|2021-07-23 09:29:30|86868.6|86818.6|86872|86822|86873|86823|86868|86818|49
1627032580000|2021-07-23 09:29:40|86871.9|86821.9|86872.3|86822.3|86872.4|86822.4|86871|86821|24
1627032590000|2021-07-23 09:29:50|86875.3|86825.3|86881.6|86831.6|86887.4|86837.4|86875.3|86825.3|61
1627032600000|2021-07-23 09:30:00|86882|86832|86876.5|86826.5|86883.9|86833.9|86875.8|86825.8|51
1627032610000|2021-07-23 09:30:10|86876.7|86826.7|86870.7|86820.7|86876.8|86826.8|86870.7|86820.7|37
1627032620000|2021-07-23 09:30:20|86870.6|86820.6|86873.2|86823.2|86873.2|86823.2|86869.6|86819.6|36
1627032630000|2021-07-23 09:30:30|86872.4|86822.4|86869.6|86819.6|86873.2|86823.2|86867.8|86817.8|46
1627032640000|2021-07-23 09:30:40|86869.7|86819.7|86873.4|86823.4|86873.9|86823.9|86868.3|86818.3|47
1627032650000|2021-07-23 09:30:50|86873.9|86823.9|86876.5|86826.5|86877.9|86827.9|86872.5|86822.5|27
1627032660000|2021-07-23 09:31:00|86877.1|86827.1|86877.9|86827.9|86878.1|86828.1|86875.2|86825.2|37
1627032670000|2021-07-23 09:31:10|86877.5|86827.5|86876.8|86826.8|86877.7|86827.7|86876.7|86826.7|29
1627032680000|2021-07-23 09:31:20|86876.7|86826.7|86877.6|86827.6|86877.8|86827.8|86876.7|86826.7|19
1627032690000|2021-07-23 09:31:30|86878.7|86828.7|86878|86828|86879.1|86829.1|86876|86826|31
1627032700000|2021-07-23 09:31:40|86877.9|86827.9|86873.2|86823.2|86878.1|86828.1|86872.9|86822.9|35
1627032710000|2021-07-23 09:31:50|86873.5|86823.5|86869|86819|86873.7|86823.7|86869|86819|27
1627032720000|2021-07-23 09:32:00|86869.1|86819.1|86869.5|86819.5|86869.9|86819.9|86868.8|86818.8|28
1627032730000|2021-07-23 09:32:10|86869|86819|86871|86821|86872.3|86822.3|86868.8|86818.8|35
1627032740000|2021-07-23 09:32:20|86869.9|86819.9|86870.7|86820.7|86873|86823|86869.9|86819.9|33
1627032750000|2021-07-23 09:32:30|86870.5|86820.5|86870.4|86820.4|86874.4|86824.4|86869.7|86819.7|37
1627032760000|2021-07-23 09:32:40|86871|86821|86871.4|86821.4|86872.7|86822.7|86870.2|86820.2|27
1627032770000|2021-07-23 09:32:50|86871.6|86821.6|86864.5|86814.5|86873.1|86823.1|86864|86814|43
1627032780000|2021-07-23 09:33:00|86864.6|86814.6|86863.8|86813.8|86868.1|86818.1|86863.5|86813.5|39
1627032790000|2021-07-23 09:33:10|86863.9|86813.9|86869.1|86819.1|86871.3|86821.3|86863.5|86813.5|49
1627032800000|2021-07-23 09:33:20|86868.4|86818.4|86866.5|86816.5|86868.4|86818.4|86864.5|86814.5|34
1627032810000|2021-07-23 09:33:30|86866.7|86816.7|86864.4|86814.4|86866.7|86816.7|86863.3|86813.3|24
1627032820000|2021-07-23 09:33:40|86864.2|86814.2|86862.2|86812.2|86864.6|86814.6|86861.6|86811.6|30
1627032830000|2021-07-23 09:33:50|86862.6|86812.6|86862.4|86812.4|86863.9|86813.9|86859.6|86809.6|43
1627032840000|2021-07-23 09:34:00|86862.2|86812.2|86857.1|86807.1|86863|86813|86855.6|86805.6|51
1627032850000|2021-07-23 09:34:10|86857.2|86807.2|86853.6|86803.6|86857.2|86807.2|86853.1|86803.1|40
1627032860000|2021-07-23 09:34:20|86853.8|86803.8|86850.1|86800.1|86853.8|86803.8|86848.2|86798.2|54
1627032870000|2021-07-23 09:34:30|86850.3|86800.3|86851.9|86801.9|86852.2|86802.2|86849.4|86799.4|44
1627032880000|2021-07-23 09:34:40|86851.6|86801.6|86851.7|86801.7|86852|86802|86850.4|86800.4|28
1627032890000|2021-07-23 09:34:50|86852|86802|86851|86801|86852|86802|86850.9|86800.9|18
1627032900000|2021-07-23 09:35:00|86849.9|86799.9|86848.9|86798.9|86849.9|86799.9|86845.2|86795.2|44
1627032910000|2021-07-23 09:35:10|86848.8|86798.8|86844.7|86794.7|86849.1|86799.1|86842.3|86792.3|39
1627032920000|2021-07-23 09:35:20|86844.8|86794.8|86836.1|86786.1|86845.7|86795.7|86835|86785|58
1627032930000|2021-07-23 09:35:30|86836.4|86786.4|86834.7|86784.7|86836.5|86786.5|86834.6|86784.6|32
1627032940000|2021-07-23 09:35:40|86834.9|86784.9|86832.3|86782.3|86835.9|86785.9|86831.9|86781.9|27
1627032950000|2021-07-23 09:35:50|86831.6|86781.6|86831.3|86781.3|86835.8|86785.8|86831|86781|37
1627032960000|2021-07-23 09:36:00|86830.9|86780.9|86830.9|86780.9|86832.3|86782.3|86830.6|86780.6|31
1627032970000|2021-07-23 09:36:10|86830.8|86780.8|86829.1|86779.1|86831.4|86781.4|86829.1|86779.1|25
1627032980000|2021-07-23 09:36:20|86827.2|86777.2|86828|86778|86828|86778|86823.3|86773.3|45
1627032990000|2021-07-23 09:36:30|86827.6|86777.6|86824.3|86774.3|86827.7|86777.7|86823.2|86773.2|45
1627033000000|2021-07-23 09:36:40|86823.8|86773.8|86815.9|86765.9|86824.1|86774.1|86815.2|86765.2|42
1627033010000|2021-07-23 09:36:50|86817.5|86767.5|86823.5|86773.5|86823.7|86773.7|86817.5|86767.5|37
1627033020000|2021-07-23 09:37:00|86824|86774|86821.8|86771.8|86829.2|86779.2|86820.5|86770.5|54
1627033030000|2021-07-23 09:37:10|86821.9|86771.9|86820.2|86770.2|86823.6|86773.6|86817.9|86767.9|47
1627033040000|2021-07-23 09:37:20|86819.9|86769.9|86820.3|86770.3|86820.5|86770.5|86818.2|86768.2|37
1627033050000|2021-07-23 09:37:30|86820.6|86770.6|86820.4|86770.4|86820.7|86770.7|86819.5|86769.5|22
1627033060000|2021-07-23 09:37:40|86820.3|86770.3|86819.9|86769.9|86820.8|86770.8|86818|86768|33
1627033070000|2021-07-23 09:37:50|86820.1|86770.1|86819.4|86769.4|86820.3|86770.3|86819|86769|29
1627033080000|2021-07-23 09:38:00|86819.7|86769.7|86815.3|86765.3|86819.9|86769.9|86815|86765|28
1627033090000|2021-07-23 09:38:10|86815.5|86765.5|86825.8|86775.8|86826.1|86776.1|86815.5|86765.5|39
1627033100000|2021-07-23 09:38:20|86826.1|86776.1|86817.5|86767.5|86827|86777|86817.5|86767.5|48
1627033110000|2021-07-23 09:38:30|86817.1|86767.1|86816.1|86766.1|86817.3|86767.3|86815.6|86765.6|21
1627033120000|2021-07-23 09:38:40|86816.2|86766.2|86820.6|86770.6|86821.1|86771.1|86815.8|86765.8|36
1627033130000|2021-07-23 09:38:50|86820.2|86770.2|86815.3|86765.3|86820.2|86770.2|86814.5|86764.5|29
1627033140000|2021-07-23 09:39:00|86815.6|86765.6|86815.9|86765.9|86815.9|86765.9|86814.4|86764.4|28
1627033150000|2021-07-23 09:39:10|86815.8|86765.8|86814.5|86764.5|86817.7|86767.7|86814.4|86764.4|29
1627033160000|2021-07-23 09:39:20|86814.4|86764.4|86813.2|86763.2|86815.6|86765.6|86811.4|86761.4|45
1627033170000|2021-07-23 09:39:30|86813.3|86763.3|86809.6|86759.6|86813.9|86763.9|86807.2|86757.2|42
1627033180000|2021-07-23 09:39:40|86809.1|86759.1|86808.6|86758.6|86809.2|86759.2|86806.8|86756.8|30
1627033190000|2021-07-23 09:39:50|86808.3|86758.3|86814.6|86764.6|86814.6|86764.6|86808|86758|44
1627033200000|2021-07-23 09:40:00|86815.3|86765.3|86813|86763|86819|86769|86812.4|86762.4|45
1627033210000|2021-07-23 09:40:10|86814.5|86764.5|86812|86762|86814.9|86764.9|86812|86762|38
1627033220000|2021-07-23 09:40:20|86812.8|86762.8|86806.9|86756.9|86815.5|86765.5|86806.8|86756.8|44
1627033230000|2021-07-23 09:40:30|86807.9|86757.9|86818.1|86768.1|86818.1|86768.1|86807.2|86757.2|28
1627033240000|2021-07-23 09:40:40|86818.6|86768.6|86809.3|86759.3|86820.6|86770.6|86809.3|86759.3|35
1627033250000|2021-07-23 09:40:50|86806.4|86756.4|86797.3|86747.3|86806.4|86756.4|86797.2|86747.2|64
1627033260000|2021-07-23 09:41:00|86797.4|86747.4|86793.8|86743.8|86799|86749|86791.8|86741.8|55
1627033270000|2021-07-23 09:41:10|86796.2|86746.2|86791.3|86741.3|86796.4|86746.4|86790.3|86740.3|51
1627033280000|2021-07-23 09:41:20|86790.8|86740.8|86792.6|86742.6|86792.7|86742.7|86790.8|86740.8|28
1627033290000|2021-07-23 09:41:30|86792.4|86742.4|86794.6|86744.6|86795.3|86745.3|86789.7|86739.7|37
1627033300000|2021-07-23 09:41:40|86795|86745|86795.7|86745.7|86795.7|86745.7|86793.4|86743.4|33
1627033310000|2021-07-23 09:41:50|86795.5|86745.5|86779|86729|86798.3|86760.2|86778.7|86728.7|54
1627033320000|2021-07-23 09:42:00|86779.3|86729.3|86782.4|86732.4|86784.8|86734.8|86778.2|86728.2|44
1627033330000|2021-07-23 09:42:10|86783|86733|86774.5|86724.5|86783.8|86733.8|86774|86724|49
1627033340000|2021-07-23 09:42:20|86774.9|86724.9|86774.4|86724.4|86775.8|86725.8|86773.4|86723.4|42
1627033350000|2021-07-23 09:42:30|86774.6|86724.6|86772.1|86722.1|86774.6|86724.6|86769.7|86719.7|47
1627033360000|2021-07-23 09:42:40|86772.4|86722.4|86770.4|86720.4|86773.7|86723.7|86769.1|86719.1|34
1627033370000|2021-07-23 09:42:50|86768.1|86718.1|86771.2|86721.2|86771.2|86721.2|86767.1|86717.1|29
1627033380000|2021-07-23 09:43:00|86770.6|86720.6|86766.3|86716.3|86770.7|86720.7|86765.8|86715.8|37
1627033390000|2021-07-23 09:43:10|86766.8|86716.8|86762.8|86712.8|86768.8|86718.8|86762.8|86712.8|39
1627033400000|2021-07-23 09:43:20|86763.7|86713.7|86773.4|86723.4|86775|86725|86763.1|86713.1|47
1627033410000|2021-07-23 09:43:30|86772.6|86722.6|86774.5|86724.5|86774.5|86724.5|86772.4|86722.4|31
1627033420000|2021-07-23 09:43:40|86774.3|86724.3|86775.7|86725.7|86777.2|86727.2|86774.3|86724.3|34
1627033430000|2021-07-23 09:43:50|86775.9|86725.9|86776.7|86726.7|86777.4|86727.4|86775.5|86725.5|19
1627033440000|2021-07-23 09:44:00|86776.8|86726.8|86785.1|86735.1|86785.7|86735.7|86776.8|86726.8|22
1627033450000|2021-07-23 09:44:10|86784.9|86734.9|86793.1|86743.1|86795.1|86745.1|86783.1|86733.1|56
1627033460000|2021-07-23 09:44:20|86793|86743|86789.7|86739.7|86793.4|86743.4|86787.9|86737.9|56
1627033470000|2021-07-23 09:44:30|86790|86740|86788.2|86738.2|86790.4|86740.4|86786.4|86736.4|34
1627033480000|2021-07-23 09:44:40|86788.3|86738.3|86781.7|86731.7|86790.1|86740.1|86781.7|86731.7|36
1627033490000|2021-07-23 09:44:50|86782.3|86732.3|86777.9|86727.9|86782.3|86732.3|86777|86727|37
1627033500000|2021-07-23 09:45:00|86778|86728|86778.8|86728.8|86778.8|86728.8|86776.1|86726.1|18
1627033510000|2021-07-23 09:45:10|86779.8|86729.8|86777.9|86727.9|86779.8|86729.8|86774.2|86724.2|30
1627033520000|2021-07-23 09:45:20|86777.5|86727.5|86778|86728|86778.4|86728.4|86771.8|86721.8|39
1627033530000|2021-07-23 09:45:30|86778.4|86728.4|86782.2|86732.2|86782.2|86732.2|86777.2|86727.2|35
1627033540000|2021-07-23 09:45:40|86782|86732|86779.2|86729.2|86783.3|86733.3|86779.2|86729.2|28
1627033550000|2021-07-23 09:45:50|86779.4|86729.4|86782.6|86732.6|86782.7|86732.7|86778.5|86728.5|33
1627033560000|2021-07-23 09:46:00|86782.2|86732.2|86781.4|86731.4|86782.2|86732.2|86780.4|86730.4|28
1627033570000|2021-07-23 09:46:10|86781.3|86731.3|86778.7|86728.7|86781.3|86731.3|86778.5|86728.5|28
1627033580000|2021-07-23 09:46:20|86779.1|86729.1|86776.7|86726.7|86779.1|86729.1|86774.5|86724.5|35
1627033590000|2021-07-23 09:46:30|86776.8|86726.8|86767.4|86717.4|86777.4|86727.4|86767.4|86717.4|32
1627033600000|2021-07-23 09:46:40|86767.1|86717.1|86769.7|86719.7|86770.7|86720.7|86766.8|86716.8|46
1627033610000|2021-07-23 09:46:50|86770.1|86720.1|86768.3|86718.3|86771.1|86721.1|86766.5|86716.5|36
1627033620000|2021-07-23 09:47:00|86767.1|86717.1|86768.9|86718.9|86769.6|86719.6|86766|86716|44
1627033630000|2021-07-23 09:47:10|86769|86719|86768.6|86718.6|86773.5|86723.5|86768.6|86718.6|35
1627033640000|2021-07-23 09:47:20|86768.3|86718.3|86764.9|86714.9|86768.7|86718.7|86764.1|86714.1|50
1627033650000|2021-07-23 09:47:30|86765.3|86715.3|86766.7|86716.7|86768.8|86718.8|86762.3|86712.3|65
1627033660000|2021-07-23 09:47:40|86766.4|86716.4|86775.5|86725.5|86776|86726|86764.2|86714.2|50
1627033670000|2021-07-23 09:47:50|86775.4|86725.4|86784|86734|86784|86734|86772.5|86722.5|48
1627033680000|2021-07-23 09:48:00|86783.8|86733.8|86788|86738|86790.8|86740.8|86775.4|86725.4|59
1627033690000|2021-07-23 09:48:10|86786.9|86736.9|86789.3|86739.3|86789.7|86739.7|86781|86731|41
1627033700000|2021-07-23 09:48:20|86789.5|86739.5|86786.9|86736.9|86789.6|86739.6|86783|86733|41
1627033710000|2021-07-23 09:48:30|86786.5|86736.5|86785.7|86735.7|86787.5|86737.5|86782.6|86732.6|36
1627033720000|2021-07-23 09:48:40|86785.6|86735.6|86781.3|86731.3|86786.7|86736.7|86778.4|86728.4|55
1627033730000|2021-07-23 09:48:50|86781.4|86731.4|86788.8|86738.8|86790.7|86740.7|86779.9|86729.9|55
1627033740000|2021-07-23 09:49:00|86788.6|86738.6|86790.4|86740.4|86790.7|86740.7|86786.9|86736.9|36
1627033750000|2021-07-23 09:49:10|86789.9|86739.9|86788.2|86738.2|86789.9|86739.9|86782.5|86732.5|43
1627033760000|2021-07-23 09:49:20|86788.1|86738.1|86792.8|86742.8|86793.7|86743.7|86787.4|86737.4|41
1627033770000|2021-07-23 09:49:30|86794.2|86744.2|86792.5|86742.5|86794.5|86744.5|86792.1|86742.1|34
1627033780000|2021-07-23 09:49:40|86792.8|86742.8|86795.7|86745.7|86796.5|86746.5|86789.4|86739.4|41
1627033790000|2021-07-23 09:49:50|86795.5|86745.5|86793.9|86743.9|86798|86748|86793.6|86743.6|32
1627033800000|2021-07-23 09:50:00|86794.9|86744.9|86797.5|86747.5|86799.6|86749.6|86794.9|86744.9|51
1627033810000|2021-07-23 09:50:10|86797.2|86747.2|86797.6|86747.6|86799.5|86749.5|86796.9|86746.9|32
1627033820000|2021-07-23 09:50:20|86797.4|86747.4|86798.5|86748.5|86799.8|86749.8|86796.7|86746.7|31
1627033830000|2021-07-23 09:50:30|86798.3|86748.3|86797.7|86747.7|86799.7|86749.7|86797.7|86747.7|28
1627033840000|2021-07-23 09:50:40|86797.6|86747.6|86793|86743|86797.6|86747.6|86790.9|86740.9|29
1627033850000|2021-07-23 09:50:50|86792.8|86742.8|86789|86739|86792.9|86742.9|86786.8|86736.8|40
1627033860000|2021-07-23 09:51:00|86789.3|86739.3|86788.2|86738.2|86790.5|86740.5|86787.9|86737.9|37
1627033870000|2021-07-23 09:51:10|86787.5|86737.5|86787.1|86737.1|86789.5|86739.5|86786.8|86736.8|26
1627033880000|2021-07-23 09:51:20|86787.4|86737.4|86788.8|86738.8|86788.8|86738.8|86787.2|86737.2|15
1627033890000|2021-07-23 09:51:30|86788.9|86738.9|86791.4|86741.4|86791.8|86741.8|86784.2|86734.2|36
1627033900000|2021-07-23 09:51:40|86791|86741|86792|86742|86793.9|86743.9|86791|86741|35
1627033910000|2021-07-23 09:51:50|86791.7|86741.7|86789.9|86739.9|86791.7|86741.7|86788.6|86738.6|33
1627033920000|2021-07-23 09:52:00|86789.4|86739.4|86793.8|86743.8|86795.9|86745.9|86789.3|86739.3|46
1627033930000|2021-07-23 09:52:10|86793.6|86743.6|86793.4|86743.4|86796.1|86746.1|86793.4|86743.4|32
1627033940000|2021-07-23 09:52:20|86794|86744|86785.9|86735.9|86794|86744|86784.5|86734.5|54
1627033950000|2021-07-23 09:52:30|86786.1|86736.1|86793.5|86743.5|86794.8|86744.8|86786.1|86736.1|46
1627033960000|2021-07-23 09:52:40|86793.6|86743.6|86793.6|86743.6|86793.6|86743.6|86791.3|86741.3|39
1627033970000|2021-07-23 09:52:50|86793.8|86743.8|86793|86743|86794|86744|86792.5|86742.5|22
1627033980000|2021-07-23 09:53:00|86793.4|86743.4|86799.1|86749.1|86801|86751|86793.4|86743.4|46
1627033990000|2021-07-23 09:53:10|86798.9|86748.9|86818.7|86768.7|86818.7|86768.7|86797.9|86747.9|67
1627034000000|2021-07-23 09:53:20|86818.6|86768.6|86821.4|86771.4|86823.7|86773.7|86818.6|86768.6|50
1627034010000|2021-07-23 09:53:30|86821.3|86771.3|86823.7|86773.7|86823.9|86773.9|86819.8|86769.8|47
1627034020000|2021-07-23 09:53:40|86823.5|86773.5|86826.4|86776.4|86831.2|86781.2|86821.4|86771.4|57
1627034030000|2021-07-23 09:53:50|86825.8|86775.8|86826.7|86776.7|86827.6|86777.6|86824.6|86774.6|37
1627034040000|2021-07-23 09:54:00|86827|86777|86829.1|86779.1|86830.2|86780.2|86827|86777|49
1627034050000|2021-07-23 09:54:10|86828.9|86778.9|86828.5|86778.5|86830.3|86780.3|86828.2|86778.2|32
1627034060000|2021-07-23 09:54:20|86828.7|86778.7|86821.2|86771.2|86828.7|86778.7|86820.4|86770.4|41
1627034070000|2021-07-23 09:54:30|86821.3|86771.3|86817.3|86767.3|86822|86772|86815.6|86765.6|45
1627034080000|2021-07-23 09:54:40|86817.5|86767.5|86820.5|86770.5|86822.3|86772.3|86817.1|86767.1|30
1627034090000|2021-07-23 09:54:50|86820.7|86770.7|86821.6|86771.6|86822.3|86772.3|86820.2|86770.2|19
1627034100000|2021-07-23 09:55:00|86822.5|86772.5|86817.4|86767.4|86822.5|86772.5|86816|86766|39
1627034110000|2021-07-23 09:55:10|86817.6|86767.6|86819.9|86769.9|86820.5|86770.5|86816.8|86766.8|34
1627034120000|2021-07-23 09:55:20|86820.4|86770.4|86821|86771|86823.8|86773.8|86819.5|86769.5|35
1627034130000|2021-07-23 09:55:30|86821.5|86771.5|86821.3|86771.3|86822.5|86772.5|86820.9|86770.9|28
1627034140000|2021-07-23 09:55:40|86821.2|86771.2|86830.2|86780.2|86832.3|86782.3|86821.2|86771.2|43
1627034150000|2021-07-23 09:55:50|86830.4|86780.4|86829.7|86779.7|86830.8|86780.8|86828.2|86778.2|31
1627034160000|2021-07-23 09:56:00|86829.6|86779.6|86830.3|86780.3|86834|86784|86829.1|86779.1|30
1627034170000|2021-07-23 09:56:10|86831.1|86781.1|86823.2|86773.2|86831.3|86781.3|86821|86771|39
1627034180000|2021-07-23 09:56:20|86822.4|86772.4|86815.5|86765.5|86824.5|86774.5|86815.5|86765.5|28
1627034190000|2021-07-23 09:56:30|86815|86765|86811.6|86761.6|86815.3|86765.3|86809.4|86759.4|48
1627034200000|2021-07-23 09:56:40|86812.2|86762.2|86814.1|86764.1|86816.5|86766.5|86810.9|86760.9|30
1627034210000|2021-07-23 09:56:50|86813.6|86763.6|86814.9|86764.9|86815.5|86765.5|86813.6|86763.6|24
1627034220000|2021-07-23 09:57:00|86814.8|86764.8|86809.4|86759.4|86814.8|86764.8|86809.4|86759.4|35
1627034230000|2021-07-23 09:57:10|86809.6|86759.6|86804.5|86754.5|86810.2|86760.2|86804.5|86754.5|45
1627034240000|2021-07-23 09:57:20|86804.3|86754.3|86811.7|86761.7|86811.7|86761.7|86803.9|86753.9|42
1627034250000|2021-07-23 09:57:30|86811.1|86761.1|86808.2|86758.2|86811.1|86761.1|86808|86758|23
1627034260000|2021-07-23 09:57:40|86808.6|86758.6|86807.3|86757.3|86808.6|86758.6|86804.7|86754.7|28
1627034270000|2021-07-23 09:57:50|86807.6|86757.6|86806.5|86756.5|86808.2|86758.2|86806.4|86756.4|27
1627034280000|2021-07-23 09:58:00|86806.4|86756.4|86806.1|86756.1|86807.8|86757.8|86805.2|86755.2|35
1627034290000|2021-07-23 09:58:10|86805.9|86755.9|86807.9|86757.9|86808.3|86758.3|86805.8|86755.8|33
1627034300000|2021-07-23 09:58:20|86808.1|86758.1|86809.3|86759.3|86810.4|86760.4|86807.9|86757.9|31
1627034310000|2021-07-23 09:58:30|86809.1|86759.1|86811.7|86761.7|86811.8|86761.8|86809.1|86759.1|30
1627034320000|2021-07-23 09:58:40|86811.3|86761.3|86810.3|86760.3|86811.3|86761.3|86809.4|86759.4|16
1627034330000|2021-07-23 09:58:50|86809.8|86759.8|86809.6|86759.6|86810.3|86760.3|86809|86759|16
1627034340000|2021-07-23 09:59:00|86809.3|86759.3|86812.3|86762.3|86813.2|86763.2|86808.9|86758.9|39
1627034350000|2021-07-23 09:59:10|86812|86762|86808.8|86758.8|86812|86762|86808.5|86758.5|37
1627034360000|2021-07-23 09:59:20|86808.6|86758.6|86805.4|86755.4|86809|86759|86804.8|86754.8|27
1627034370000|2021-07-23 09:59:30|86805.2|86755.2|86805.5|86755.5|86806.9|86756.9|86804.3|86754.3|26
1627034380000|2021-07-23 09:59:40|86805.4|86755.4|86805.6|86755.6|86806.8|86756.8|86805.1|86755.1|19
1627034390000|2021-07-23 09:59:50|86805.7|86755.7|86806.7|86756.7|86808.1|86758.1|86805.7|86755.7|22
1627034400000|2021-07-23 10:00:00|86806.6|86756.6|86804.8|86754.8|86807|86757|86804|86754|37
1627034410000|2021-07-23 10:00:10|86804.9|86754.9|86800.9|86750.9|86805.1|86755.1|86798.8|86748.8|46
1627034420000|2021-07-23 10:00:20|86799.1|86749.1|86808|86758|86809.3|86759.3|86798.9|86748.9|46
1627034430000|2021-07-23 10:00:30|86807.9|86757.9|86810.7|86760.7|86810.7|86760.7|86807.7|86757.7|31
1627034440000|2021-07-23 10:00:40|86810.9|86760.9|86811.4|86761.4|86812.1|86762.1|86810.7|86760.7|20
1627034450000|2021-07-23 10:00:50|86811.2|86761.2|86809.7|86759.7|86812.1|86762.1|86808.6|86758.6|20
1627034460000|2021-07-23 10:01:00|86809.4|86759.4|86816.5|86766.5|86816.7|86766.7|86809.4|86759.4|24
1627034470000|2021-07-23 10:01:10|86817|86767|86816.7|86766.7|86820.1|86770.1|86813.4|86763.4|46
1627034480000|2021-07-23 10:01:20|86816.6|86766.6|86812.6|86762.6|86818.4|86768.4|86810.3|86760.3|43
1627034490000|2021-07-23 10:01:30|86812.8|86762.8|86813.2|86763.2|86813.6|86763.6|86811.8|86761.8|24
1627034500000|2021-07-23 10:01:40|86813.9|86763.9|86816.2|86766.2|86817.1|86767.1|86812.2|86762.2|40
1627034510000|2021-07-23 10:01:50|86816.7|86766.7|86814.3|86764.3|86816.7|86766.7|86814.2|86764.2|22
1627034520000|2021-07-23 10:02:00|86814.4|86764.4|86814.9|86764.9|86815.6|86765.6|86812.6|86762.6|49
1627034530000|2021-07-23 10:02:10|86814.7|86764.7|86814.7|86764.7|86815.4|86765.4|86813.2|86763.2|31
1627034540000|2021-07-23 10:02:20|86814.6|86764.6|86814.1|86764.1|86815.7|86765.7|86814|86764|20
1627034550000|2021-07-23 10:02:30|86814|86764|86812.1|86762.1|86814.1|86764.1|86811.1|86761.1|32
1627034560000|2021-07-23 10:02:40|86812.7|86762.7|86807|86757|86813.7|86763.7|86803.5|86753.5|45
1627034570000|2021-07-23 10:02:50|86806.9|86756.9|86807.3|86757.3|86808.6|86758.6|86805.9|86755.9|29
1627034580000|2021-07-23 10:03:00|86806.4|86756.4|86809.6|86759.6|86810.9|86760.9|86806.4|86756.4|41
1627034590000|2021-07-23 10:03:10|86809.3|86759.3|86808.4|86758.4|86809.8|86759.8|86808.2|86758.2|26
1627034600000|2021-07-23 10:03:20|86808.1|86758.1|86810.8|86760.8|86811.5|86761.5|86808|86758|29
1627034610000|2021-07-23 10:03:30|86811|86761|86814.8|86764.8|86816.3|86766.3|86810.8|86760.8|41
1627034620000|2021-07-23 10:03:40|86815.2|86765.2|86812.2|86762.2|86816|86766|86812|86762|48
1627034630000|2021-07-23 10:03:50|86811.7|86761.7|86811.8|86761.8|86811.8|86761.8|86809.6|86759.6|38
1627034640000|2021-07-23 10:04:00|86812|86762|86807.2|86757.2|86812.1|86762.1|86806.6|86756.6|32
1627034650000|2021-07-23 10:04:10|86807.3|86757.3|86802.2|86752.2|86807.3|86757.3|86799.7|86749.7|33
1627034660000|2021-07-23 10:04:20|86801.1|86751.1|86798.1|86748.1|86802.6|86752.6|86797.3|86747.3|35
1627034670000|2021-07-23 10:04:30|86797.3|86747.3|86795.2|86745.2|86799.4|86749.4|86793.9|86743.9|50
1627034680000|2021-07-23 10:04:40|86795.4|86745.4|86788.5|86738.5|86795.4|86745.4|86786.6|86736.6|44
1627034690000|2021-07-23 10:04:50|86788.7|86738.7|86787.6|86737.6|86788.9|86738.9|86786.8|86736.8|34
1627034700000|2021-07-23 10:05:00|86786.7|86736.7|86786.1|86736.1|86786.9|86736.9|86779.5|86729.5|42
1627034710000|2021-07-23 10:05:10|86786.3|86736.3|86786|86736|86787.3|86737.3|86785.6|86735.6|13
1627034720000|2021-07-23 10:05:20|86786.1|86736.1|86785.7|86735.7|86791|86741|86784|86734|33
1627034730000|2021-07-23 10:05:30|86786|86736|86784.7|86734.7|86787.1|86737.1|86784.5|86734.5|27
1627034740000|2021-07-23 10:05:40|86784.8|86734.8|86789.1|86739.1|86789.1|86739.1|86783.7|86733.7|29
1627034750000|2021-07-23 10:05:50|86788.8|86738.8|86807.8|86757.8|86808.8|86758.8|86788.8|86738.8|42
1627034760000|2021-07-23 10:06:00|86808.9|86758.9|86803.1|86753.1|86808.9|86758.9|86800.7|86750.7|44
1627034770000|2021-07-23 10:06:10|86803.2|86753.2|86802.5|86752.5|86803.3|86753.3|86801.5|86751.5|28
1627034780000|2021-07-23 10:06:20|86802.3|86752.3|86787.2|86737.2|86802.5|86752.5|86787.1|86737.1|36
1627034790000|2021-07-23 10:06:30|86787.1|86737.1|86796.8|86746.8|86801.4|86751.4|86784.7|86734.7|49
1627034800000|2021-07-23 10:06:40|86797.2|86747.2|86800.8|86750.8|86801.6|86751.6|86796.7|86746.7|33
1627034810000|2021-07-23 10:06:50|86800.6|86750.6|86796.2|86746.2|86803|86753|86796.2|86746.2|30
1627034820000|2021-07-23 10:07:00|86796.4|86746.4|86797.2|86747.2|86799.7|86749.7|86794.1|86744.1|41
1627034830000|2021-07-23 10:07:10|86797.1|86747.1|86795.1|86745.1|86797.4|86747.4|86795.1|86745.1|19
1627034840000|2021-07-23 10:07:20|86795|86745|86796.9|86746.9|86796.9|86746.9|86788.4|86738.4|43
1627034850000|2021-07-23 10:07:30|86796.7|86746.7|86796.7|86746.7|86801.6|86751.6|86795.3|86745.3|38
1627034860000|2021-07-23 10:07:40|86796.9|86746.9|86795.2|86745.2|86798.6|86748.6|86794.6|86744.6|31
1627034870000|2021-07-23 10:07:50|86795.6|86745.6|86795.7|86745.7|86795.7|86745.7|86794|86744|23
1627034880000|2021-07-23 10:08:00|86795.5|86745.5|86795.8|86745.8|86796.1|86746.1|86795.3|86745.3|17
1627034890000|2021-07-23 10:08:10|86795.9|86745.9|86795.7|86745.7|86795.9|86745.9|86794.8|86744.8|27
1627034900000|2021-07-23 10:08:20|86795.2|86745.2|86800.8|86750.8|86802.2|86752.2|86795.2|86745.2|33
1627034910000|2021-07-23 10:08:30|86800.7|86750.7|86798.8|86748.8|86802|86752|86797.8|86747.8|36
1627034920000|2021-07-23 10:08:40|86799.7|86749.7|86802.1|86752.1|86806.5|86756.5|86799|86749|33
1627034930000|2021-07-23 10:08:50|86801.8|86751.8|86808.2|86758.2|86809.1|86759.1|86801.8|86751.8|36
1627034940000|2021-07-23 10:09:00|86807.9|86757.9|86805.7|86755.7|86809.5|86759.5|86805.7|86755.7|33
1627034950000|2021-07-23 10:09:10|86805.9|86755.9|86802.6|86752.6|86806.3|86756.3|86801.2|86751.2|33
1627034960000|2021-07-23 10:09:20|86802.5|86752.5|86795.9|86745.9|86802.5|86752.5|86794.2|86744.2|44
1627034970000|2021-07-23 10:09:30|86795.8|86745.8|86792.3|86742.3|86796|86746|86791.5|86741.5|31
1627034980000|2021-07-23 10:09:40|86792.2|86742.2|86798.1|86748.1|86800|86750|86792.1|86742.1|31
1627034990000|2021-07-23 10:09:50|86798.5|86748.5|86801.1|86751.1|86802.5|86752.5|86797.6|86747.6|27
1627035000000|2021-07-23 10:10:00|86798.8|86748.8|86807.7|86757.7|86807.7|86757.7|86798.4|86748.4|39
1627035010000|2021-07-23 10:10:10|86807.9|86757.9|86805.5|86755.5|86809.1|86759.1|86805.5|86755.5|41
1627035020000|2021-07-23 10:10:20|86806.5|86756.5|86801.6|86751.6|86807.2|86757.2|86801|86751|31
1627035030000|2021-07-23 10:10:30|86801.7|86751.7|86806.5|86756.5|86807.1|86757.1|86801.7|86751.7|29
1627035040000|2021-07-23 10:10:40|86806.9|86756.9|86803.3|86753.3|86806.9|86756.9|86803.3|86753.3|23
1627035050000|2021-07-23 10:10:50|86803.5|86753.5|86800.6|86750.6|86803.9|86753.9|86800.3|86750.3|28
1627035060000|2021-07-23 10:11:00|86800.4|86750.4|86800.6|86750.6|86803.4|86753.4|86800.2|86750.2|34
1627035070000|2021-07-23 10:11:10|86800.5|86750.5|86798.1|86748.1|86802.3|86752.3|86797.9|86747.9|23
1627035080000|2021-07-23 10:11:20|86800.3|86750.3|86793.9|86743.9|86800.3|86750.3|86793.7|86743.7|37
1627035090000|2021-07-23 10:11:30|86794|86744|86793.2|86743.2|86800.2|86750.2|86792|86742|49
1627035100000|2021-07-23 10:11:40|86793.4|86743.4|86782.8|86732.8|86793.4|86743.4|86782.8|86732.8|54
1627035110000|2021-07-23 10:11:50|86782.7|86732.7|86776|86726|86782.7|86732.7|86775.6|86725.6|44
1627035120000|2021-07-23 10:12:00|86775.8|86725.8|86778.6|86728.6|86779.7|86729.7|86775.2|86725.2|45
1627035130000|2021-07-23 10:12:10|86778.7|86728.7|86778.9|86728.9|86779.1|86729.1|86778|86728|20
1627035140000|2021-07-23 10:12:20|86778.8|86728.8|86774.3|86724.3|86778.8|86728.8|86774.3|86724.3|23
1627035150000|2021-07-23 10:12:30|86773.1|86723.1|86776.6|86726.6|86778.2|86728.2|86773.1|86723.1|39
1627035160000|2021-07-23 10:12:40|86775.8|86725.8|86775.7|86725.7|86778.1|86728.1|86774.8|86724.8|37
1627035170000|2021-07-23 10:12:50|86775.3|86725.3|86780.5|86730.5|86781.3|86731.3|86773.9|86723.9|46
1627035180000|2021-07-23 10:13:00|86781.3|86731.3|86789.5|86739.5|86789.7|86739.7|86780.8|86730.8|39
1627035190000|2021-07-23 10:13:10|86788.5|86738.5|86786|86736|86788.6|86738.6|86785|86735|36
1627035200000|2021-07-23 10:13:20|86786.1|86736.1|86785.7|86735.7|86787.7|86737.7|86785.7|86735.7|14
1627035210000|2021-07-23 10:13:30|86785.6|86735.6|86786.7|86736.7|86788.2|86738.2|86784.1|86734.1|46
1627035220000|2021-07-23 10:13:40|86787.2|86737.2|86785.1|86735.1|86787.2|86737.2|86777.9|86727.9|47
1627035230000|2021-07-23 10:13:50|86785|86735|86787.2|86737.2|86788|86738|86783.6|86733.6|37
1627035240000|2021-07-23 10:14:00|86786.9|86736.9|86794.1|86744.1|86794.1|86744.1|86785.9|86735.9|39
1627035250000|2021-07-23 10:14:10|86794.6|86744.6|86794.1|86744.1|86794.8|86744.8|86792.9|86742.9|46
1627035260000|2021-07-23 10:14:20|86793.5|86743.5|86797.2|86747.2|86798.7|86748.7|86793.5|86743.5|40
1627035270000|2021-07-23 10:14:30|86797.3|86747.3|86796.5|86746.5|86798.9|86748.9|86796|86746|37
1627035280000|2021-07-23 10:14:40|86796.1|86746.1|86802.1|86752.1|86803.4|86753.4|86796.1|86746.1|29
1627035290000|2021-07-23 10:14:50|86801.1|86751.1|86806.4|86756.4|86806.4|86756.4|86801.1|86751.1|21
1627035300000|2021-07-23 10:15:00|86806.6|86756.6|86817.5|86767.5|86827.1|86777.1|86806.2|86756.2|68
1627035310000|2021-07-23 10:15:10|86817.6|86767.6|86813.3|86763.3|86818.5|86768.5|86813.3|86763.3|43
1627035320000|2021-07-23 10:15:20|86813.4|86763.4|86816.1|86766.1|86817.1|86767.1|86812.2|86762.2|36
1627035330000|2021-07-23 10:15:30|86816.7|86766.7|86814.9|86764.9|86816.7|86766.7|86810|86760|42
1627035340000|2021-07-23 10:15:40|86814.8|86764.8|86808.9|86758.9|86816.3|86766.3|86808.8|86758.8|50
1627035350000|2021-07-23 10:15:50|86808.1|86758.1|86808.6|86758.6|86808.8|86758.8|86804.7|86754.7|47
1627035360000|2021-07-23 10:16:00|86808.7|86758.7|86816.8|86766.8|86818.9|86768.9|86808.2|86758.2|51
1627035370000|2021-07-23 10:16:10|86817.2|86767.2|86818.1|86768.1|86824|86774|86816|86766|49
1627035380000|2021-07-23 10:16:20|86818.4|86768.4|86830|86780|86830.8|86780.8|86815.8|86765.8|57
1627035390000|2021-07-23 10:16:30|86830.6|86780.6|86822.8|86772.8|86830.9|86780.9|86822.8|86772.8|36
1627035400000|2021-07-23 10:16:40|86822.7|86772.7|86826.2|86776.2|86826.5|86776.5|86822.7|86772.7|28
1627035410000|2021-07-23 10:16:50|86826.7|86776.7|86823.8|86773.8|86826.7|86776.7|86822.8|86772.8|35
1627035420000|2021-07-23 10:17:00|86823|86773|86824.7|86774.7|86825.5|86775.5|86822.8|86772.8|39
1627035430000|2021-07-23 10:17:10|86824.6|86774.6|86824.4|86774.4|86825.2|86775.2|86822.9|86772.9|38
1627035440000|2021-07-23 10:17:20|86824.9|86774.9|86824.3|86774.3|86825.2|86775.2|86823.1|86773.1|33
1627035450000|2021-07-23 10:17:30|86824.2|86774.2|86829.5|86779.5|86829.6|86779.6|86821.4|86771.4|37
1627035460000|2021-07-23 10:17:40|86829.7|86779.7|86823.2|86773.2|86829.7|86779.7|86822.5|86772.5|37
1627035470000|2021-07-23 10:17:50|86823.1|86773.1|86823.5|86773.5|86825.8|86775.8|86821.2|86771.2|36
1627035480000|2021-07-23 10:18:00|86823.9|86773.9|86826.3|86776.3|86827.4|86777.4|86822.6|86772.6|40
1627035490000|2021-07-23 10:18:10|86826.1|86776.1|86825.8|86775.8|86826.9|86776.9|86824.2|86774.2|41
1627035500000|2021-07-23 10:18:20|86825.7|86775.7|86826.8|86776.8|86829.3|86779.3|86825.5|86775.5|40
1627035510000|2021-07-23 10:18:30|86827.1|86777.1|86825.3|86775.3|86827.6|86777.6|86823.4|86773.4|39
1627035520000|2021-07-23 10:18:40|86824.8|86774.8|86813.4|86763.4|86828.1|86778.1|86810.4|86760.4|49
1627035530000|2021-07-23 10:18:50|86813.3|86763.3|86814.7|86764.7|86816|86766|86812.8|86762.8|24
1627035540000|2021-07-23 10:19:00|86820.6|86770.6|86817.5|86767.5|86820.6|86770.6|86816.7|86766.7|37
1627035550000|2021-07-23 10:19:10|86818|86768|86823.4|86773.4|86823.7|86773.7|86818|86768|30
1627035560000|2021-07-23 10:19:20|86823|86773|86821.1|86771.1|86825.8|86775.8|86820.5|86770.5|32
1627035570000|2021-07-23 10:19:30|86821.7|86771.7|86821.7|86771.7|86823.5|86773.5|86820.3|86770.3|23
1627035580000|2021-07-23 10:19:40|86821.6|86771.6|86817.7|86767.7|86821.6|86771.6|86815.2|86765.2|39
1627035590000|2021-07-23 10:19:50|86817.1|86767.1|86817.5|86767.5|86818.8|86768.8|86816.9|86766.9|27
1627035600000|2021-07-23 10:20:00|86817.3|86767.3|86817.2|86767.2|86818|86768|86816|86766|26
1627035610000|2021-07-23 10:20:10|86816.7|86766.7|86816.6|86766.6|86816.7|86766.7|86815.6|86765.6|20
1627035620000|2021-07-23 10:20:20|86816.5|86766.5|86815.2|86765.2|86816.7|86766.7|86814.5|86764.5|30
1627035630000|2021-07-23 10:20:30|86815.3|86765.3|86815.9|86765.9|86815.9|86765.9|86815.3|86765.3|12
1627035640000|2021-07-23 10:20:40|86815.8|86765.8|86817.8|86767.8|86818.8|86768.8|86814.9|86764.9|28
1627035650000|2021-07-23 10:20:50|86818.3|86768.3|86819|86769|86820.7|86770.7|86816.1|86766.1|23
1627035660000|2021-07-23 10:21:00|86818.5|86768.5|86818.1|86768.1|86819.5|86769.5|86816.2|86766.2|30
1627035670000|2021-07-23 10:21:10|86817.7|86767.7|86814.9|86764.9|86818.2|86768.2|86814.9|86764.9|23
1627035680000|2021-07-23 10:21:20|86815.2|86765.2|86810.8|86760.8|86818.4|86768.4|86810.3|86760.3|42
1627035690000|2021-07-23 10:21:30|86810.7|86760.7|86812.1|86762.1|86813|86763|86809|86759|39
1627035700000|2021-07-23 10:21:40|86811.8|86761.8|86809.9|86759.9|86811.8|86761.8|86809.3|86759.3|30
1627035710000|2021-07-23 10:21:50|86810|86760|86810.3|86760.3|86811.8|86761.8|86808.4|86758.4|24
1627035720000|2021-07-23 10:22:00|86810.6|86760.6|86819.8|86769.8|86820.4|86770.4|86808.1|86758.1|52
1627035730000|2021-07-23 10:22:10|86819.6|86769.6|86817.6|86767.6|86820.4|86770.4|86816.9|86766.9|43
1627035740000|2021-07-23 10:22:20|86817.5|86767.5|86818|86768|86818.1|86768.1|86816.7|86766.7|26
1627035750000|2021-07-23 10:22:30|86818.5|86768.5|86823.9|86773.9|86825.1|86775.1|86817.7|86767.7|37
1627035760000|2021-07-23 10:22:40|86823.8|86773.8|86824.2|86774.2|86825.5|86775.5|86823.3|86773.3|30
1627035770000|2021-07-23 10:22:50|86823.5|86773.5|86823.1|86773.1|86823.7|86773.7|86822.8|86772.8|22
1627035780000|2021-07-23 10:23:00|86823|86773|86824.5|86774.5|86825.8|86775.8|86823|86773|16
1627035790000|2021-07-23 10:23:10|86824.1|86774.1|86824.3|86774.3|86824.5|86774.5|86823.6|86773.6|21
1627035800000|2021-07-23 10:23:20|86824.2|86774.2|86823.5|86773.5|86824.6|86774.6|86823.4|86773.4|18
1627035810000|2021-07-23 10:23:30|86823.6|86773.6|86846.8|86796.8|86846.9|86796.9|86823.6|86773.6|48
1627035820000|2021-07-23 10:23:40|86844.8|86794.8|86841.3|86791.3|86845.2|86795.2|86838.8|86788.8|40
1627035830000|2021-07-23 10:23:50|86839.8|86789.8|86837.9|86787.9|86839.8|86789.8|86837.6|86787.6|32
1627035840000|2021-07-23 10:24:00|86838.6|86788.6|86835.5|86785.5|86843.3|86793.3|86835|86785|44
1627035850000|2021-07-23 10:24:10|86835.6|86785.6|86839.4|86789.4|86839.9|86789.9|86833|86783|47
1627035860000|2021-07-23 10:24:20|86838.7|86788.7|86834.9|86784.9|86839.7|86789.7|86832.7|86782.7|36
1627035870000|2021-07-23 10:24:30|86835|86785|86823.2|86773.2|86835.6|86785.6|86820.7|86770.7|35
1627035880000|2021-07-23 10:24:40|86822.3|86772.3|86816.5|86766.5|86823.7|86773.7|86816.3|86766.3|37
1627035890000|2021-07-23 10:24:50|86816.2|86766.2|86813.9|86763.9|86816.2|86766.2|86813.3|86763.3|35
1627035900000|2021-07-23 10:25:00|86814.1|86764.1|86814.1|86764.1|86818|86768|86811.9|86761.9|40
1627035910000|2021-07-23 10:25:10|86814.6|86764.6|86813|86763|86815.3|86765.3|86812.5|86762.5|24
1627035920000|2021-07-23 10:25:20|86811.8|86761.8|86814.2|86764.2|86815.9|86765.9|86810.9|86760.9|28
1627035930000|2021-07-23 10:25:30|86813.8|86763.8|86808.4|86758.4|86814.9|86764.9|86806.2|86756.2|37
1627035940000|2021-07-23 10:25:40|86808|86758|86811.3|86761.3|86813|86763|86807.8|86757.8|34
1627035950000|2021-07-23 10:25:50|86810.6|86760.6|86816.2|86766.2|86817.6|86767.6|86810.4|86760.4|43
1627035960000|2021-07-23 10:26:00|86816.3|86766.3|86812|86762|86816.3|86766.3|86809.5|86759.5|47
1627035970000|2021-07-23 10:26:10|86812.6|86762.6|86814.1|86764.1|86814.4|86764.4|86809|86759|32
1627035980000|2021-07-23 10:26:20|86814.2|86764.2|86817.9|86767.9|86817.9|86767.9|86814.1|86764.1|30
1627035990000|2021-07-23 10:26:30|86818.1|86768.1|86817.7|86767.7|86822.2|86772.2|86816.7|86766.7|39
1627036000000|2021-07-23 10:26:40|86818.1|86768.1|86820.5|86770.5|86820.7|86770.7|86817.9|86767.9|21
1627036010000|2021-07-23 10:26:50|86820.3|86770.3|86823.4|86773.4|86823.8|86773.8|86819.3|86769.3|36
1627036020000|2021-07-23 10:27:00|86823.7|86773.7|86824.6|86774.6|86826.2|86776.2|86820.4|86770.4|29
1627036030000|2021-07-23 10:27:10|86825.3|86775.3|86823.1|86773.1|86826.3|86776.3|86823.1|86773.1|27
1627036040000|2021-07-23 10:27:20|86823.5|86773.5|86824.7|86774.7|86824.9|86774.9|86823.5|86773.5|18
1627036050000|2021-07-23 10:27:30|86824.8|86774.8|86825.2|86775.2|86825.3|86775.3|86823.4|86773.4|25
1627036060000|2021-07-23 10:27:40|86824.9|86774.9|86822.8|86772.8|86825.7|86775.7|86822.8|86772.8|30
1627036070000|2021-07-23 10:27:50|86823|86773|86821.8|86771.8|86824.4|86774.4|86820.6|86770.6|24
1627036080000|2021-07-23 10:28:00|86821.6|86771.6|86825.6|86775.6|86825.6|86775.6|86819.7|86769.7|34
1627036090000|2021-07-23 10:28:10|86825.1|86775.1|86820.3|86770.3|86825.1|86775.1|86820.3|86770.3|26
1627036100000|2021-07-23 10:28:20|86820.2|86770.2|86821.1|86771.1|86823.9|86773.9|86819.7|86769.7|33
1627036110000|2021-07-23 10:28:30|86822.1|86772.1|86823.4|86773.4|86823.4|86773.4|86818.9|86768.9|29
1627036120000|2021-07-23 10:28:40|86822.9|86772.9|86827.5|86777.5|86831.2|86781.2|86822.9|86772.9|42
1627036130000|2021-07-23 10:28:50|86827.6|86777.6|86833.5|86783.5|86833.6|86783.6|86826.7|86776.7|34
1627036140000|2021-07-23 10:29:00|86834|86784|86829.7|86779.7|86835.3|86785.3|86829.6|86779.6|25
1627036150000|2021-07-23 10:29:10|86830.1|86780.1|86830.6|86780.6|86831.1|86781.1|86830.1|86780.1|19
1627036160000|2021-07-23 10:29:20|86830.2|86780.2|86825.6|86775.6|86831.1|86781.1|86824|86774|37
1627036170000|2021-07-23 10:29:30|86825.3|86775.3|86825.4|86775.4|86828.8|86778.8|86824.5|86774.5|30
1627036180000|2021-07-23 10:29:40|86825.6|86775.6|86832|86782|86833.5|86783.5|86825.5|86775.5|41
1627036190000|2021-07-23 10:29:50|86832.4|86782.4|86829.1|86779.1|86832.8|86782.8|86828.6|86778.6|29
1627036200000|2021-07-23 10:30:00|86828.8|86778.8|86828.8|86778.8|86833.6|86783.6|86827.8|86777.8|40
1627036210000|2021-07-23 10:30:10|86826.8|86776.8|86825|86775|86829.2|86779.2|86825|86775|30
1627036220000|2021-07-23 10:30:20|86826|86776|86826.4|86776.4|86830|86780|86824.1|86774.1|42
1627036230000|2021-07-23 10:30:30|86827.5|86777.5|86827.4|86777.4|86829.2|86779.2|86826.6|86776.6|35
1627036240000|2021-07-23 10:30:40|86827.3|86777.3|86827.1|86777.1|86827.6|86777.6|86824.8|86774.8|42
1627036250000|2021-07-23 10:30:50|86826.8|86776.8|86825.4|86775.4|86831.4|86781.4|86825.1|86775.1|36
1627036260000|2021-07-23 10:31:00|86825.2|86775.2|86823.6|86773.6|86825.5|86775.5|86823.2|86773.2|24
1627036270000|2021-07-23 10:31:10|86823.8|86773.8|86822.9|86772.9|86824.2|86774.2|86822.9|86772.9|20
1627036280000|2021-07-23 10:31:20|86823|86773|86824|86774|86826.8|86776.8|86822.6|86772.6|30
1627036290000|2021-07-23 10:31:30|86824.5|86774.5|86824.5|86774.5|86824.8|86774.8|86823.3|86773.3|27
1627036300000|2021-07-23 10:31:40|86825.1|86775.1|86823.9|86773.9|86825.1|86775.1|86823.2|86773.2|20
1627036310000|2021-07-23 10:31:50|86824.1|86774.1|86822.4|86772.4|86824.8|86774.8|86821.6|86771.6|27
1627036320000|2021-07-23 10:32:00|86822.7|86772.7|86817.1|86767.1|86822.7|86772.7|86815.6|86765.6|37
1627036330000|2021-07-23 10:32:10|86817.4|86767.4|86822|86772|86823.4|86773.4|86817.3|86767.3|32
1627036340000|2021-07-23 10:32:20|86821.5|86771.5|86823.2|86773.2|86824|86774|86821.5|86771.5|18
1627036350000|2021-07-23 10:32:30|86823.5|86773.5|86823.3|86773.3|86823.5|86773.5|86822.7|86772.7|16
1627036360000|2021-07-23 10:32:40|86823.2|86773.2|86823.8|86773.8|86824.1|86774.1|86822.8|86772.8|27
1627036370000|2021-07-23 10:32:50|86823.9|86773.9|86822.4|86772.4|86826.4|86776.4|86822.3|86772.3|45
1627036380000|2021-07-23 10:33:00|86821.7|86771.7|86817.8|86767.8|86822|86772|86817.5|86767.5|30
1627036390000|2021-07-23 10:33:10|86817.7|86767.7|86818.2|86768.2|86819.3|86769.3|86816.4|86766.4|30
1627036400000|2021-07-23 10:33:20|86818.5|86768.5|86818.8|86768.8|86819.4|86769.4|86818.2|86768.2|29
1627036410000|2021-07-23 10:33:30|86818.6|86768.6|86815.6|86765.6|86819.2|86769.2|86814|86764|38
1627036420000|2021-07-23 10:33:40|86815.8|86765.8|86815.1|86765.1|86816.8|86766.8|86813.9|86763.9|28
1627036430000|2021-07-23 10:33:50|86814.9|86764.9|86810|86760|86815|86765|86809.1|86759.1|29
1627036440000|2021-07-23 10:34:00|86810.1|86760.1|86810.1|86760.1|86811.9|86761.9|86809.8|86759.8|28
1627036450000|2021-07-23 10:34:10|86810|86760|86807.7|86757.7|86810.1|86760.1|86806.9|86756.9|25
1627036460000|2021-07-23 10:34:20|86807.9|86757.9|86808.1|86758.1|86810.8|86760.8|86807.6|86757.6|28
1627036470000|2021-07-23 10:34:30|86808.2|86758.2|86807.5|86757.5|86808.6|86758.6|86805.2|86755.2|32
1627036480000|2021-07-23 10:34:40|86807.6|86757.6|86808.2|86758.2|86808.5|86758.5|86807.5|86757.5|20
1627036490000|2021-07-23 10:34:50|86807.8|86757.8|86806.7|86756.7|86811.2|86761.2|86805.2|86755.2|39
1627036500000|2021-07-23 10:35:00|86806.6|86756.6|86807.3|86757.3|86807.9|86757.9|86804.7|86754.7|35
1627036510000|2021-07-23 10:35:10|86807.6|86757.6|86810.1|86760.1|86810.5|86760.5|86807.3|86757.3|28
1627036520000|2021-07-23 10:35:20|86809.4|86759.4|86801.5|86751.5|86811.8|86761.8|86801.2|86751.2|47
1627036530000|2021-07-23 10:35:30|86800.8|86750.8|86802.5|86752.5|86805.1|86755.1|86800.8|86750.8|35
1627036540000|2021-07-23 10:35:40|86801.9|86751.9|86802.8|86752.8|86804.8|86754.8|86801.3|86751.3|38
1627036550000|2021-07-23 10:35:50|86803|86753|86807.8|86757.8|86807.8|86757.8|86802.8|86752.8|23
1627036560000|2021-07-23 10:36:00|86807.6|86757.6|86809.1|86759.1|86809.6|86759.6|86804.5|86754.5|24
1627036570000|2021-07-23 10:36:10|86809.6|86759.6|86809.7|86759.7|86811.2|86761.2|86808.5|86758.5|31
1627036580000|2021-07-23 10:36:20|86810.2|86760.2|86810|86760|86811|86761|86808.5|86758.5|23
1627036590000|2021-07-23 10:36:30|86810.7|86760.7|86809.3|86759.3|86810.7|86760.7|86807|86757|29
1627036600000|2021-07-23 10:36:40|86808.1|86758.1|86812.2|86762.2|86815.7|86765.7|86808.1|86758.1|28
1627036610000|2021-07-23 10:36:50|86813.6|86763.6|86811.6|86761.6|86813.9|86763.9|86810.8|86760.8|29
1627036620000|2021-07-23 10:37:00|86812.4|86762.4|86810.1|86760.1|86813.1|86763.1|86809|86759|26
1627036630000|2021-07-23 10:37:10|86810.5|86760.5|86811.5|86761.5|86812.5|86762.5|86808.8|86758.8|27
1627036640000|2021-07-23 10:37:20|86811.7|86761.7|86811.5|86761.5|86814.8|86764.8|86810.8|86760.8|34
1627036650000|2021-07-23 10:37:30|86811.6|86761.6|86816.1|86766.1|86816.5|86766.5|86810.2|86760.2|36
1627036660000|2021-07-23 10:37:40|86815.5|86765.5|86810|86760|86816|86766|86810|86760|36
1627036670000|2021-07-23 10:37:50|86809.8|86759.8|86808.2|86758.2|86809.9|86759.9|86806.9|86756.9|26
1627036680000|2021-07-23 10:38:00|86808.3|86758.3|86804.1|86754.1|86808.4|86758.4|86804.1|86754.1|35
1627036690000|2021-07-23 10:38:10|86803.8|86753.8|86799.6|86749.6|86804.4|86754.4|86799.6|86749.6|33
1627036700000|2021-07-23 10:38:20|86800.1|86750.1|86798.1|86748.1|86800.1|86750.1|86794|86744|48
1627036710000|2021-07-23 10:38:30|86797.8|86747.8|86795.3|86745.3|86798.1|86748.1|86795.3|86745.3|34
1627036720000|2021-07-23 10:38:40|86795.6|86745.6|86789.7|86739.7|86795.6|86757.8|86782.8|86739.2|43
1627036730000|2021-07-23 10:38:50|86789.5|86739.5|86788.9|86738.9|86790.3|86740.3|86787.9|86737.9|26
1627036740000|2021-07-23 10:39:00|86788.3|86738.3|86787.9|86737.9|86790.4|86740.4|86787.8|86737.8|35
1627036750000|2021-07-23 10:39:10|86790.2|86740.2|86789.5|86739.5|86790.7|86740.7|86786.9|86736.9|38
1627036760000|2021-07-23 10:39:20|86788.9|86738.9|86784|86734|86789.7|86739.7|86781.5|86731.5|40
1627036770000|2021-07-23 10:39:30|86783.4|86733.4|86791.5|86741.5|86791.5|86741.5|86782.8|86732.8|47
1627036780000|2021-07-23 10:39:40|86791.9|86741.9|86789.9|86739.9|86791.9|86741.9|86789.3|86739.3|27
1627036790000|2021-07-23 10:39:50|86789.4|86739.4|86789.6|86739.6|86790.5|86740.5|86788.2|86738.2|25
1627036800000|2021-07-23 10:40:00|86789.4|86739.4|86787.1|86737.1|86789.7|86739.7|86786.3|86736.3|41
1627036810000|2021-07-23 10:40:10|86787.4|86737.4|86784|86734|86788.1|86738.1|86784|86734|27
1627036820000|2021-07-23 10:40:20|86783.5|86733.5|86782.4|86732.4|86784.3|86734.3|86781.6|86731.6|27
1627036830000|2021-07-23 10:40:30|86782.6|86732.6|86780.6|86730.6|86782.7|86732.7|86780.6|86730.6|25
1627036840000|2021-07-23 10:40:40|86780.1|86730.1|86784.7|86734.7|86786.2|86736.2|86780|86730|27
1627036850000|2021-07-23 10:40:50|86784.1|86734.1|86784.8|86734.8|86785.1|86735.1|86783.9|86733.9|20
1627036860000|2021-07-23 10:41:00|86784.9|86734.9|86782.8|86732.8|86785.3|86735.3|86782.8|86732.8|22
1627036870000|2021-07-23 10:41:10|86783.1|86733.1|86791.2|86741.2|86793.2|86743.2|86782.2|86732.2|40
1627036880000|2021-07-23 10:41:20|86791.1|86741.1|86788.8|86738.8|86794.7|86757.3|86781.3|86738.2|43
1627036890000|2021-07-23 10:41:30|86789.2|86739.2|86790.8|86740.8|86790.8|86740.8|86785.7|86735.7|28
1627036900000|2021-07-23 10:41:40|86791|86741|86790.6|86740.6|86791|86741|86787.5|86737.5|33
1627036910000|2021-07-23 10:41:50|86790.1|86740.1|86791.4|86741.4|86792.1|86742.1|86789.8|86739.8|27
1627036920000|2021-07-23 10:42:00|86791.9|86741.9|86792.5|86742.5|86792.7|86742.7|86790.2|86740.2|22
1627036930000|2021-07-23 10:42:10|86792.4|86742.4|86791.1|86741.1|86792.4|86742.4|86790.1|86740.1|27
1627036940000|2021-07-23 10:42:20|86790.9|86740.9|86790.1|86740.1|86791.4|86741.4|86789.6|86739.6|7
1627036950000|2021-07-23 10:42:30|86791|86741|86792.1|86742.1|86792.7|86742.7|86790.9|86740.9|22
1627036960000|2021-07-23 10:42:40|86792.9|86742.9|86793.7|86743.7|86794.6|86744.6|86791.2|86741.2|35
1627036970000|2021-07-23 10:42:50|86793.4|86743.4|86793.7|86743.7|86794.9|86744.9|86793.4|86743.4|27
1627036980000|2021-07-23 10:43:00|86793.4|86743.4|86793.9|86743.9|86799.5|86749.5|86793|86743|45
1627036990000|2021-07-23 10:43:10|86793.6|86743.6|86790.9|86740.9|86793.6|86743.6|86790.9|86740.9|29
1627037000000|2021-07-23 10:43:20|86790.7|86740.7|86792.5|86742.5|86792.5|86742.5|86790.7|86740.7|21
1627037010000|2021-07-23 10:43:30|86792.4|86742.4|86774.8|86749.8|86792.4|86750.3|86773.5|86736.9|26
1627037020000|2021-07-23 10:43:40|86774|86749|86788.4|86738.4|86790.6|86749.4|86773.9|86737.8|27
1627037030000|2021-07-23 10:43:50|86787.3|86737.3|86791.7|86741.7|86791.7|86741.7|86784.9|86734.9|35
1627037040000|2021-07-23 10:44:00|86790.5|86740.5|86774.4|86724.4|86791.6|86741.6|86774.4|86724.4|55
1627037050000|2021-07-23 10:44:10|86774.3|86724.3|86766.8|86716.8|86775.7|86725.7|86766.3|86716.3|49
1627037060000|2021-07-23 10:44:20|86767.2|86717.2|86768.6|86718.6|86768.6|86718.6|86764.1|86714.1|42
1627037070000|2021-07-23 10:44:30|86769.5|86719.5|86769.6|86719.6|86772.8|86722.8|86769.1|86719.1|46
1627037080000|2021-07-23 10:44:40|86769.7|86719.7|86778.1|86728.1|86778.1|86728.1|86769.3|86719.3|31
1627037090000|2021-07-23 10:44:50|86776.7|86726.7|86774.8|86724.8|86778.4|86728.4|86772.3|86722.3|28
1627037100000|2021-07-23 10:45:00|86774.4|86724.4|86781.9|86731.9|86781.9|86731.9|86773.7|86723.7|57
1627037110000|2021-07-23 10:45:10|86782|86732|86783.1|86733.1|86784.4|86734.4|86780.3|86730.3|53
1627037120000|2021-07-23 10:45:20|86782.8|86732.8|86782.4|86732.4|86783.7|86733.7|86781.5|86731.5|29
1627037130000|2021-07-23 10:45:30|86781.9|86731.9|86784.9|86734.9|86786|86736|86781.7|86731.7|25
1627037140000|2021-07-23 10:45:40|86784.8|86734.8|86785.5|86735.5|86785.7|86735.7|86783.3|86733.3|30
1627037150000|2021-07-23 10:45:50|86785.9|86735.9|86781.1|86731.1|86789.3|86739.3|86781.1|86731.1|33
1627037160000|2021-07-23 10:46:00|86780.3|86730.3|86781.7|86731.7|86783.5|86733.5|86779.1|86729.1|37
1627037170000|2021-07-23 10:46:10|86782.6|86732.6|86779.5|86729.5|86783.5|86733.5|86779.5|86729.5|33
1627037180000|2021-07-23 10:46:20|86780.3|86730.3|86787.2|86737.2|86787.8|86737.8|86779|86729|38
1627037190000|2021-07-23 10:46:30|86787.1|86737.1|86786.3|86736.3|86787.3|86737.3|86785.6|86735.6|26
1627037200000|2021-07-23 10:46:40|86786.4|86736.4|86786.5|86736.5|86788.6|86738.6|86784.9|86734.9|24
1627037210000|2021-07-23 10:46:50|86786.2|86736.2|86786.4|86736.4|86787.6|86737.6|86786.1|86736.1|18
1627037220000|2021-07-23 10:47:00|86786.2|86736.2|86788|86738|86788.2|86738.2|86784.5|86734.5|39
1627037230000|2021-07-23 10:47:10|86786.8|86736.8|86787|86737|86787.6|86737.6|86785.2|86735.2|23
1627037240000|2021-07-23 10:47:20|86786.5|86736.5|86786.4|86736.4|86787.2|86737.2|86784.4|86734.4|26
1627037250000|2021-07-23 10:47:30|86787.1|86737.1|86787.8|86737.8|86787.8|86737.8|86786.3|86736.3|19
1627037260000|2021-07-23 10:47:40|86787.6|86737.6|86792.6|86742.6|86792.7|86742.7|86786.9|86736.9|33
1627037270000|2021-07-23 10:47:50|86792.5|86742.5|86786.3|86736.3|86794.1|86744.1|86784.6|86734.6|42
1627037280000|2021-07-23 10:48:00|86786.9|86736.9|86786.2|86736.2|86787.9|86737.9|86785.5|86735.5|29
1627037290000|2021-07-23 10:48:10|86786.3|86736.3|86786.6|86736.6|86786.7|86736.7|86785.1|86735.1|24
1627037300000|2021-07-23 10:48:20|86786.3|86736.3|86786.6|86736.6|86787.1|86737.1|86786.1|86736.1|25
1627037310000|2021-07-23 10:48:30|86786.8|86736.8|86788.2|86738.2|86790|86740|86785.3|86735.3|34
1627037320000|2021-07-23 10:48:40|86788.6|86738.6|86789.2|86739.2|86790.5|86740.5|86788.2|86738.2|22
1627037330000|2021-07-23 10:48:50|86788.8|86738.8|86788.7|86738.7|86789.2|86739.2|86788.4|86738.4|10
1627037340000|2021-07-23 10:49:00|86787.8|86737.8|86785.4|86735.4|86790.9|86740.9|86784.7|86734.7|33
1627037350000|2021-07-23 10:49:10|86786.2|86736.2|86786.4|86736.4|86786.8|86736.8|86785.7|86735.7|17
1627037360000|2021-07-23 10:49:20|86787|86737|86785.8|86735.8|86787|86737|86785.5|86735.5|17
1627037370000|2021-07-23 10:49:30|86785.6|86735.6|86786|86736|86786.3|86736.3|86785.5|86735.5|13
1627037380000|2021-07-23 10:49:40|86786.3|86736.3|86788.6|86738.6|86789.3|86739.3|86784.2|86734.2|30
1627037390000|2021-07-23 10:49:50|86789.5|86739.5|86789.1|86739.1|86790.8|86740.8|86787.3|86737.3|33
1627037400000|2021-07-23 10:50:00|86789.2|86739.2|86786.7|86736.7|86791.5|86741.5|86784.3|86734.3|41
1627037410000|2021-07-23 10:50:10|86786.4|86736.4|86787.1|86737.1|86787.8|86737.8|86785.1|86735.1|31
1627037420000|2021-07-23 10:50:20|86787.2|86737.2|86779.2|86729.2|86787.2|86737.2|86779.2|86729.2|43
1627037430000|2021-07-23 10:50:30|86779.6|86729.6|86780.6|86730.6|86781.8|86731.8|86779.4|86729.4|26
1627037440000|2021-07-23 10:50:40|86780.5|86730.5|86780.4|86730.4|86781.1|86731.1|86779.3|86729.3|14
1627037450000|2021-07-23 10:50:50|86780.5|86730.5|86773.9|86723.9|86780.5|86730.5|86773.4|86723.4|32
1627037460000|2021-07-23 10:51:00|86774.2|86724.2|86774.8|86724.8|86776|86726|86773.5|86723.5|31
1627037470000|2021-07-23 10:51:10|86774.7|86724.7|86782.7|86732.7|86783.7|86733.7|86774.7|86724.7|43
1627037480000|2021-07-23 10:51:20|86782.8|86732.8|86781.2|86731.2|86783.2|86733.2|86780.9|86730.9|28
1627037490000|2021-07-23 10:51:30|86781|86731|86783.9|86733.9|86783.9|86733.9|86780.5|86730.5|21
1627037500000|2021-07-23 10:51:40|86783.7|86733.7|86783.5|86733.5|86785.1|86735.1|86782.8|86732.8|36
1627037510000|2021-07-23 10:51:50|86783.4|86733.4|86784|86734|86784.6|86734.6|86783.2|86733.2|19
1627037520000|2021-07-23 10:52:00|86784.3|86734.3|86783.4|86733.4|86786.1|86736.1|86782.9|86732.9|42
1627037530000|2021-07-23 10:52:10|86783.3|86733.3|86783.8|86733.8|86784.1|86734.1|86782.4|86732.4|32
1627037540000|2021-07-23 10:52:20|86783.5|86733.5|86782.8|86732.8|86785.1|86735.1|86782.6|86732.6|31
1627037550000|2021-07-23 10:52:30|86782.6|86732.6|86785.8|86735.8|86786.4|86736.4|86782.3|86732.3|30
1627037560000|2021-07-23 10:52:40|86785.6|86735.6|86789.9|86739.9|86790.6|86740.6|86785.6|86735.6|28
1627037570000|2021-07-23 10:52:50|86789.8|86739.8|86787.1|86737.1|86789.8|86739.8|86785.1|86735.1|35
1627037580000|2021-07-23 10:53:00|86787.3|86737.3|86786.3|86736.3|86788.6|86738.6|86785.6|86735.6|34
1627037590000|2021-07-23 10:53:10|86786.5|86736.5|86782.5|86732.5|86787.3|86737.3|86782.4|86732.4|36
1627037600000|2021-07-23 10:53:20|86782.3|86732.3|86782.9|86732.9|86783|86742.4|86765.6|86730|30
1627037610000|2021-07-23 10:53:30|86782.7|86732.7|86786.1|86736.1|86786.2|86736.2|86782.7|86732.7|31
1627037620000|2021-07-23 10:53:40|86785.2|86735.2|86785.6|86735.6|86785.9|86735.9|86784.5|86734.5|24
1627037630000|2021-07-23 10:53:50|86785.5|86735.5|86785.5|86735.5|86787|86737|86784.5|86734.5|23
1627037640000|2021-07-23 10:54:00|86785.9|86735.9|86783.6|86733.6|86786.3|86736.3|86780.1|86730.1|47
1627037650000|2021-07-23 10:54:10|86783.8|86733.8|86789|86739|86789.9|86739.9|86783.8|86733.8|37
1627037660000|2021-07-23 10:54:20|86789.3|86739.3|86790.8|86740.8|86791.3|86741.3|86788.9|86738.9|24
1627037670000|2021-07-23 10:54:30|86791|86741|86790.3|86740.3|86791.2|86741.2|86787.9|86737.9|30
1627037680000|2021-07-23 10:54:40|86790.2|86740.2|86788.1|86738.1|86790.5|86740.5|86787.8|86737.8|25
1627037690000|2021-07-23 10:54:50|86788|86738|86788.9|86738.9|86789.9|86739.9|86787.8|86737.8|22
1627037700000|2021-07-23 10:55:00|86788.5|86738.5|86787.9|86737.9|86791.9|86741.9|86786|86736|37
1627037710000|2021-07-23 10:55:10|86788.3|86738.3|86788.4|86738.4|86788.9|86738.9|86784.1|86734.1|35
1627037720000|2021-07-23 10:55:20|86788.9|86738.9|86779.5|86729.5|86789.1|86739.1|86777.2|86727.2|44
1627037730000|2021-07-23 10:55:30|86779.2|86729.2|86780.2|86730.2|86780.6|86730.6|86778.3|86728.3|39
1627037740000|2021-07-23 10:55:40|86779.5|86729.5|86783.6|86733.6|86785.8|86735.8|86779.5|86729.5|42
1627037750000|2021-07-23 10:55:50|86783.5|86733.5|86786.3|86736.3|86786.4|86736.4|86782.3|86732.3|41
1627037760000|2021-07-23 10:56:00|86785.7|86735.7|86786.4|86736.4|86787.9|86737.9|86785.7|86735.7|31
1627037770000|2021-07-23 10:56:10|86787.6|86737.6|86788.5|86738.5|86788.6|86738.6|86786.7|86736.7|34
1627037780000|2021-07-23 10:56:20|86788.1|86738.1|86793.4|86743.4|86793.7|86743.7|86786.4|86736.4|30
1627037790000|2021-07-23 10:56:30|86793.5|86743.5|86796.3|86746.3|86796.4|86746.4|86793.4|86743.4|22
1627037800000|2021-07-23 10:56:40|86794.9|86744.9|86798.1|86748.1|86800.4|86750.4|86794.9|86744.9|36
1627037810000|2021-07-23 10:56:50|86798|86748|86799.4|86749.4|86799.4|86749.4|86797|86747|29
1627037820000|2021-07-23 10:57:00|86799.1|86749.1|86798.3|86748.3|86801.2|86751.2|86797.3|86747.3|42
1627037830000|2021-07-23 10:57:10|86799.7|86749.7|86801.3|86751.3|86802|86752|86799.3|86749.3|31
1627037840000|2021-07-23 10:57:20|86801.4|86751.4|86810.5|86760.5|86810.5|86760.5|86801.4|86751.4|26
1627037850000|2021-07-23 10:57:30|86810.3|86760.3|86820.2|86770.2|86825.2|86775.2|86807.8|86757.8|51
1627037860000|2021-07-23 10:57:40|86819.9|86769.9|86824.8|86774.8|86824.8|86774.8|86818.1|86768.1|42
1627037870000|2021-07-23 10:57:50|86824.9|86774.9|86819.4|86769.4|86825.9|86775.9|86819.4|86769.4|57
1627037880000|2021-07-23 10:58:00|86819.2|86769.2|86806.9|86756.9|86820.8|86770.8|86806.9|86756.9|53
1627037890000|2021-07-23 10:58:10|86806.7|86756.7|86806.2|86756.2|86806.9|86756.9|86804.4|86754.4|39
1627037900000|2021-07-23 10:58:20|86805.9|86755.9|86805.3|86755.3|86806.9|86756.9|86805.2|86755.2|37
1627037910000|2021-07-23 10:58:30|86805.4|86755.4|86798.5|86748.5|86807.3|86757.3|86797.4|86747.4|50
1627037920000|2021-07-23 10:58:40|86798.7|86748.7|86797.5|86747.5|86799.1|86749.1|86796.8|86746.8|33
1627037930000|2021-07-23 10:58:50|86797.4|86747.4|86796.5|86746.5|86797.9|86747.9|86796.2|86746.2|32
1627037940000|2021-07-23 10:59:00|86796.4|86746.4|86794.6|86744.6|86796.9|86746.9|86793.9|86743.9|27
1627037950000|2021-07-23 10:59:10|86794.8|86744.8|86796.4|86746.4|86800.2|86750.2|86793.9|86743.9|42
1627037960000|2021-07-23 10:59:20|86796.7|86746.7|86797.1|86747.1|86801.2|86751.2|86795.5|86745.5|33
1627037970000|2021-07-23 10:59:30|86797.8|86747.8|86800.4|86750.4|86801|86751|86797.8|86747.8|28
1627037980000|2021-07-23 10:59:40|86801|86751|86797.8|86747.8|86801|86751|86797.8|86747.8|22
1627037990000|2021-07-23 10:59:50|86797.6|86747.6|86793.8|86743.8|86797.6|86747.6|86791.7|86741.7|42
1627038000000|2021-07-23 11:00:00|86792.9|86742.9|86788.4|86738.4|86795.1|86745.1|86787.4|86737.4|47
1627038010000|2021-07-23 11:00:10|86788.5|86738.5|86779.6|86729.6|86789.3|86739.3|86778.5|86728.5|44
1627038020000|2021-07-23 11:00:20|86780.2|86730.2|86770.2|86720.2|86780.3|86730.3|86770.2|86720.2|47
1627038030000|2021-07-23 11:00:30|86770.7|86720.7|86765.4|86715.4|86770.7|86720.7|86760.6|86710.6|59
1627038040000|2021-07-23 11:00:40|86765|86715|86760.8|86710.8|86765.7|86715.7|86760.8|86710.8|53
1627038050000|2021-07-23 11:00:50|86759.9|86709.9|86757.3|86707.3|86761.8|86711.8|86755.3|86705.3|47
1627038060000|2021-07-23 11:01:00|86757.7|86707.7|86768|86718|86768.8|86718.8|86757.7|86707.7|55
1627038070000|2021-07-23 11:01:10|86767.3|86717.3|86768.7|86718.7|86769.1|86719.1|86766.8|86716.8|30
1627038080000|2021-07-23 11:01:20|86767.8|86717.8|86770.7|86720.7|86772.6|86722.6|86767.6|86717.6|41
1627038090000|2021-07-23 11:01:30|86770.9|86720.9|86773.1|86723.1|86773.6|86723.6|86770.7|86720.7|45
1627038100000|2021-07-23 11:01:40|86773.2|86723.2|86773.7|86723.7|86775.4|86725.4|86772.7|86722.7|33
1627038110000|2021-07-23 11:01:50|86774|86724|86777.9|86727.9|86778.6|86728.6|86774|86724|44
1627038120000|2021-07-23 11:02:00|86778|86728|86772.8|86722.8|86778|86728|86772.3|86722.3|40
1627038130000|2021-07-23 11:02:10|86773.6|86723.6|86775.4|86725.4|86775.5|86725.5|86772.5|86722.5|42
1627038140000|2021-07-23 11:02:20|86775.1|86725.1|86778|86728|86779.7|86729.7|86775.1|86725.1|42
1627038150000|2021-07-23 11:02:30|86777.1|86727.1|86778.7|86728.7|86779.7|86729.7|86774.4|86724.4|47
1627038160000|2021-07-23 11:02:40|86779.4|86729.4|86781.1|86731.1|86781.7|86731.7|86776.7|86726.7|36
1627038170000|2021-07-23 11:02:50|86780.5|86730.5|86785.5|86735.5|86785.8|86735.8|86780.5|86730.5|40
1627038180000|2021-07-23 11:03:00|86785.6|86735.6|86790.4|86740.4|86791.2|86741.2|86784.3|86734.3|32
1627038190000|2021-07-23 11:03:10|86790.3|86740.3|86786.1|86736.1|86791.1|86741.1|86785.7|86735.7|37
1627038200000|2021-07-23 11:03:20|86785.7|86735.7|86782.6|86732.6|86785.8|86735.8|86782.2|86732.2|42
1627038210000|2021-07-23 11:03:30|86782.5|86732.5|86778.3|86728.3|86784|86734|86777.3|86727.3|46
1627038220000|2021-07-23 11:03:40|86778.2|86728.2|86773.7|86723.7|86778.5|86728.5|86773.3|86723.3|32
1627038230000|2021-07-23 11:03:50|86773|86723|86773.1|86723.1|86774.9|86724.9|86771|86721|35
1627038240000|2021-07-23 11:04:00|86773.7|86723.7|86776.3|86726.3|86776.3|86726.3|86773.4|86723.4|32
1627038250000|2021-07-23 11:04:10|86777.5|86727.5|86781.7|86731.7|86782.2|86732.2|86776.1|86726.1|50
1627038260000|2021-07-23 11:04:20|86780.3|86730.3|86777.8|86727.8|86780.3|86730.3|86771.8|86721.8|55
1627038270000|2021-07-23 11:04:30|86776.7|86726.7|86779.4|86729.4|86779.7|86729.7|86775.9|86725.9|25
1627038280000|2021-07-23 11:04:40|86778.9|86728.9|86778.7|86728.7|86779.5|86729.5|86777.4|86727.4|28
1627038290000|2021-07-23 11:04:50|86778.8|86728.8|86779.6|86729.6|86781.9|86731.9|86778.8|86728.8|25
1627038300000|2021-07-23 11:05:00|86779.7|86729.7|86781|86731|86784.6|86734.6|86779.1|86729.1|33
1627038310000|2021-07-23 11:05:10|86782.8|86732.8|86784|86734|86784.6|86734.6|86782.8|86732.8|25
1627038320000|2021-07-23 11:05:20|86783.8|86733.8|86786|86736|86786.2|86736.2|86783.8|86733.8|37
1627038330000|2021-07-23 11:05:30|86785.6|86735.6|86784.8|86734.8|86786|86736|86783.8|86733.8|21
1627038340000|2021-07-23 11:05:40|86784.6|86734.6|86784.6|86734.6|86785.7|86735.7|86784.1|86734.1|18
1627038350000|2021-07-23 11:05:50|86784.5|86734.5|86783|86733|86784.5|86734.5|86782.4|86732.4|21
1627038360000|2021-07-23 11:06:00|86783.7|86733.7|86782.3|86732.3|86783.7|86733.7|86781.4|86731.4|27
1627038370000|2021-07-23 11:06:10|86782.5|86732.5|86777.3|86727.3|86782.5|86732.5|86776.4|86726.4|32
1627038380000|2021-07-23 11:06:20|86777.2|86727.2|86779.9|86729.9|86780.5|86730.5|86777.2|86727.2|35
1627038390000|2021-07-23 11:06:30|86780.5|86730.5|86779|86729|86780.7|86730.7|86777.5|86727.5|28
1627038400000|2021-07-23 11:06:40|86778.7|86728.7|86775.2|86725.2|86780.5|86730.5|86774.3|86724.3|25
1627038410000|2021-07-23 11:06:50|86774.5|86724.5|86772.3|86722.3|86775.6|86725.6|86772.1|86722.1|32
1627038420000|2021-07-23 11:07:00|86772.5|86722.5|86769.4|86719.4|86774.6|86724.6|86769.4|86719.4|33
1627038430000|2021-07-23 11:07:10|86769.6|86719.6|86772.2|86722.2|86772.9|86722.9|86769.5|86719.5|34
1627038440000|2021-07-23 11:07:20|86772.6|86722.6|86779.1|86729.1|86780.1|86730.1|86772.5|86722.5|38
1627038450000|2021-07-23 11:07:30|86779.3|86729.3|86779.7|86729.7|86782.7|86732.7|86779.3|86729.3|38
1627038460000|2021-07-23 11:07:40|86780|86730|86785.4|86735.4|86786.1|86736.1|86779.6|86729.6|35
1627038470000|2021-07-23 11:07:50|86785.6|86735.6|86790.9|86740.9|86792.3|86742.3|86785.5|86735.5|42
1627038480000|2021-07-23 11:08:00|86790.7|86740.7|86795.6|86745.6|86796.1|86746.1|86788.7|86738.7|44
1627038490000|2021-07-23 11:08:10|86795.3|86745.3|86799.2|86749.2|86799.7|86749.7|86795.3|86745.3|31
1627038500000|2021-07-23 11:08:20|86799.6|86749.6|86816.1|86766.1|86816.2|86766.2|86799.1|86749.1|44
1627038510000|2021-07-23 11:08:30|86816.7|86766.7|86818.7|86768.7|86822.2|86772.2|86816.7|86766.7|46
1627038520000|2021-07-23 11:08:40|86819.3|86769.3|86825.8|86775.8|86826|86776|86819|86769|45
1627038530000|2021-07-23 11:08:50|86825.2|86775.2|86822.6|86772.6|86826|86776|86821.4|86771.4|33
1627038540000|2021-07-23 11:09:00|86822.7|86772.7|86823.2|86773.2|86826.3|86776.3|86822.2|86772.2|41
1627038550000|2021-07-23 11:09:10|86823.4|86773.4|86825.5|86775.5|86829.7|86779.7|86822.1|86772.1|45
1627038560000|2021-07-23 11:09:20|86826.5|86776.5|86829|86779|86829|86779|86825.6|86775.6|37
1627038570000|2021-07-23 11:09:30|86827.9|86777.9|86826.2|86776.2|86828.2|86778.2|86825.4|86775.4|34
1627038580000|2021-07-23 11:09:40|86826.6|86776.6|86824|86774|86827.6|86777.6|86822.3|86772.3|45
1627038590000|2021-07-23 11:09:50|86824.4|86774.4|86822.8|86772.8|86828.5|86778.5|86821.1|86771.1|39
1627038600000|2021-07-23 11:10:00|86821.3|86771.3|86824.4|86774.4|86829.5|86779.5|86821.3|86771.3|45
1627038610000|2021-07-23 11:10:10|86824.1|86774.1|86831.6|86781.6|86831.9|86781.9|86824.1|86774.1|43
1627038620000|2021-07-23 11:10:20|86833.7|86783.7|86837.6|86787.6|86837.6|86787.6|86831.6|86781.6|44
1627038630000|2021-07-23 11:10:30|86836.1|86786.1|86839.2|86789.2|86839.4|86789.4|86829.7|86779.7|41
1627038640000|2021-07-23 11:10:40|86840.7|86790.7|86835.4|86785.4|86840.7|86790.7|86831.8|86781.8|52
1627038650000|2021-07-23 11:10:50|86835.6|86785.6|86835.6|86785.6|86837.6|86787.6|86835.6|86785.6|27
1627038660000|2021-07-23 11:11:00|86835.1|86785.1|86831.7|86781.7|86835.2|86785.2|86829|86779|28
1627038670000|2021-07-23 11:11:10|86832.1|86782.1|86826|86776|86833.2|86783.2|86825.4|86775.4|39
1627038680000|2021-07-23 11:11:20|86827.4|86777.4|86824.9|86774.9|86827.8|86777.8|86823.1|86773.1|39
1627038690000|2021-07-23 11:11:30|86825.6|86775.6|86827|86777|86829.4|86779.4|86823.4|86773.4|43
1627038700000|2021-07-23 11:11:40|86826.9|86776.9|86829|86779|86830.3|86780.3|86826.6|86776.6|37
1627038710000|2021-07-23 11:11:50|86828.6|86778.6|86823.6|86773.6|86828.7|86778.7|86821.9|86771.9|48
1627038720000|2021-07-23 11:12:00|86824.1|86774.1|86829.1|86779.1|86829.1|86779.1|86822.8|86772.8|41
1627038730000|2021-07-23 11:12:10|86828.8|86778.8|86823.1|86773.1|86831.6|86781.6|86821.4|86771.4|48
1627038740000|2021-07-23 11:12:20|86823.9|86773.9|86823.9|86773.9|86828.2|86778.2|86822.8|86772.8|46
1627038750000|2021-07-23 11:12:30|86823.7|86773.7|86824.2|86774.2|86825.1|86775.1|86820.2|86770.2|43
1627038760000|2021-07-23 11:12:40|86824.1|86774.1|86823.6|86773.6|86825.8|86775.8|86822|86772|28
1627038770000|2021-07-23 11:12:50|86823.9|86773.9|86823|86773|86826.9|86776.9|86823|86773|33
1627038780000|2021-07-23 11:13:00|86821.9|86771.9|86819.3|86769.3|86823.8|86773.8|86818.7|86768.7|32
1627038790000|2021-07-23 11:13:10|86820.4|86770.4|86820.5|86770.5|86820.7|86770.7|86819.5|86769.5|13
1627038800000|2021-07-23 11:13:20|86820.6|86770.6|86819.1|86769.1|86827.2|86777.2|86818.5|86768.5|41
1627038810000|2021-07-23 11:13:30|86818.7|86768.7|86816.8|86766.8|86819.9|86769.9|86813.3|86763.3|30
1627038820000|2021-07-23 11:13:40|86816.9|86766.9|86811.4|86761.4|86816.9|86766.9|86811.1|86761.1|29
1627038830000|2021-07-23 11:13:50|86814|86764|86815.3|86765.3|86815.6|86765.6|86808.5|86758.5|35
1627038840000|2021-07-23 11:14:00|86814.4|86764.4|86812.9|86762.9|86816.1|86766.1|86812.7|86762.7|36
1627038850000|2021-07-23 11:14:10|86812.1|86762.1|86810.6|86760.6|86814.5|86764.5|86810.3|86760.3|36
1627038860000|2021-07-23 11:14:20|86810.7|86760.7|86813.2|86763.2|86814.6|86764.6|86810.6|86760.6|28
1627038870000|2021-07-23 11:14:30|86813.4|86763.4|86815.6|86765.6|86815.6|86765.6|86811.8|86761.8|29
1627038880000|2021-07-23 11:14:40|86815.5|86765.5|86814.1|86764.1|86815.5|86765.5|86813.9|86763.9|19
1627038890000|2021-07-23 11:14:50|86814.3|86764.3|86812.2|86762.2|86814.5|86764.5|86812|86762|14
1627038900000|2021-07-23 11:15:00|86812.3|86762.3|86813.5|86763.5|86816.6|86766.6|86812.3|86762.3|42
1627038910000|2021-07-23 11:15:10|86813.2|86763.2|86807.9|86757.9|86813.2|86763.2|86807.7|86757.7|23
1627038920000|2021-07-23 11:15:20|86807.5|86757.5|86813.9|86763.9|86814.2|86764.2|86807.5|86757.5|31
1627038930000|2021-07-23 11:15:30|86814.7|86764.7|86818.1|86768.1|86818.1|86768.1|86814|86764|26
1627038940000|2021-07-23 11:15:40|86818.4|86768.4|86817.3|86767.3|86818.4|86768.4|86815.6|86765.6|26
1627038950000|2021-07-23 11:15:50|86817.2|86767.2|86819.3|86769.3|86821.7|86771.7|86816.5|86766.5|33
1627038960000|2021-07-23 11:16:00|86818.9|86768.9|86822.5|86772.5|86822.8|86772.8|86818.4|86768.4|28
1627038970000|2021-07-23 11:16:10|86822.4|86772.4|86818.8|86768.8|86822.5|86772.5|86817.3|86767.3|38
1627038980000|2021-07-23 11:16:20|86817.8|86767.8|86811.4|86761.4|86817.9|86767.9|86810.3|86760.3|37
1627038990000|2021-07-23 11:16:30|86810.7|86760.7|86808.1|86758.1|86810.7|86760.7|86805.2|86755.2|33
1627039000000|2021-07-23 11:16:40|86807.9|86757.9|86808.8|86758.8|86808.9|86758.9|86807.2|86757.2|22
1627039010000|2021-07-23 11:16:50|86808.7|86758.7|86806.9|86756.9|86809|86759|86806.9|86756.9|16
1627039020000|2021-07-23 11:17:00|86806.6|86756.6|86810.6|86760.6|86810.9|86774.3|86797.4|86756.6|33
1627039030000|2021-07-23 11:17:10|86810.1|86760.1|86812.4|86762.4|86813.7|86763.7|86809.1|86759.1|37
1627039040000|2021-07-23 11:17:20|86812.5|86762.5|86811.2|86761.2|86813.4|86763.4|86811.2|86761.2|30
1627039050000|2021-07-23 11:17:30|86810.4|86760.4|86812.7|86762.7|86812.7|86762.7|86806.7|86756.7|36
1627039060000|2021-07-23 11:17:40|86812.1|86762.1|86813.2|86763.2|86813.6|86763.6|86810.2|86760.2|24
1627039070000|2021-07-23 11:17:50|86812.8|86762.8|86814.6|86764.6|86817.4|86767.4|86812.8|86762.8|26
1627039080000|2021-07-23 11:18:00|86814.7|86764.7|86819.3|86769.3|86819.3|86769.3|86812.6|86762.6|45
1627039090000|2021-07-23 11:18:10|86819.4|86769.4|86817.7|86767.7|86820.5|86770.5|86817.7|86767.7|28
1627039100000|2021-07-23 11:18:20|86818.1|86768.1|86822.9|86772.9|86824.8|86774.8|86817.9|86767.9|43
1627039110000|2021-07-23 11:18:30|86822.8|86772.8|86824.2|86774.2|86824.2|86774.2|86822|86772|27
1627039120000|2021-07-23 11:18:40|86824.5|86774.5|86821.3|86771.3|86824.6|86774.6|86821.2|86771.2|26
1627039130000|2021-07-23 11:18:50|86821.8|86771.8|86822.8|86772.8|86822.8|86772.8|86819.6|86769.6|20
1627039140000|2021-07-23 11:19:00|86822.2|86772.2|86830.4|86780.4|86837|86787|86821.4|86771.4|37
1627039150000|2021-07-23 11:19:10|86828|86778|86832.9|86782.9|86832.9|86782.9|86828|86778|44
1627039160000|2021-07-23 11:19:20|86833|86783|86840.7|86790.7|86840.7|86790.7|86832.7|86782.7|47
1627039170000|2021-07-23 11:19:30|86841.6|86791.6|86843.1|86793.1|86846|86796|86840.1|86790.1|38
1627039180000|2021-07-23 11:19:40|86842.9|86792.9|86844.8|86794.8|86847.7|86797.7|86840.7|86790.7|39
1627039190000|2021-07-23 11:19:50|86844.4|86794.4|86845.4|86795.4|86847.6|86797.6|86843.2|86793.2|31
1627039200000|2021-07-23 11:20:00|86845|86795|86850|86800|86850.6|86800.6|86845|86795|36
1627039210000|2021-07-23 11:20:10|86850.8|86800.8|86854.5|86804.5|86856|86806|86848.9|86798.9|29
1627039220000|2021-07-23 11:20:20|86855|86805|86858|86808|86858.7|86808.7|86854.1|86804.1|36
1627039230000|2021-07-23 11:20:30|86857.6|86807.6|86859|86809|86859.2|86809.2|86856.9|86806.9|23
1627039240000|2021-07-23 11:20:40|86859.3|86809.3|86862.2|86812.2|86863.5|86813.5|86857.6|86807.6|34
1627039250000|2021-07-23 11:20:50|86863.9|86813.9|86866.3|86816.3|86868.5|86818.5|86861.7|86811.7|39
1627039260000|2021-07-23 11:21:00|86866.7|86816.7|86862.7|86812.7|86867|86817|86859.8|86809.8|36
1627039270000|2021-07-23 11:21:10|86862.4|86812.4|86856.2|86806.2|86862.6|86812.6|86856.2|86806.2|38
1627039280000|2021-07-23 11:21:20|86856.4|86806.4|86851.5|86801.5|86856.9|86806.9|86851.2|86801.2|38
1627039290000|2021-07-23 11:21:30|86851.4|86801.4|86850.4|86800.4|86852.4|86802.4|86848|86798|35
1627039300000|2021-07-23 11:21:40|86850|86800|86844.7|86794.7|86850|86800|86844|86794|31
1627039310000|2021-07-23 11:21:50|86844.6|86794.6|86848.5|86798.5|86848.5|86798.5|86843.8|86793.8|33
1627039320000|2021-07-23 11:22:00|86848.9|86798.9|86849.2|86799.2|86854.6|86804.6|86847.7|86797.7|42
1627039330000|2021-07-23 11:22:10|86849.5|86799.5|86851.8|86801.8|86851.8|86801.8|86849.2|86799.2|28
1627039340000|2021-07-23 11:22:20|86852.3|86802.3|86850.1|86800.1|86852.3|86802.3|86849.4|86799.4|21
1627039350000|2021-07-23 11:22:30|86850.6|86800.6|86845.3|86795.3|86852|86802|86845.2|86795.2|24
1627039360000|2021-07-23 11:22:40|86843.6|86793.6|86843.9|86793.9|86847.4|86797.4|86842.9|86792.9|42
1627039370000|2021-07-23 11:22:50|86844.3|86794.3|86850|86800|86850.3|86800.3|86843|86793|34
1627039380000|2021-07-23 11:23:00|86850.6|86800.6|86856.8|86806.8|86857.4|86807.4|86848.8|86798.8|39
1627039390000|2021-07-23 11:23:10|86857.2|86807.2|86859.4|86809.4|86860.4|86810.4|86856.8|86806.8|40
1627039400000|2021-07-23 11:23:20|86859.5|86809.5|86861.8|86811.8|86861.8|86811.8|86859.2|86809.2|34
1627039410000|2021-07-23 11:23:30|86861.7|86811.7|86862.7|86812.7|86863.1|86813.1|86861.2|86811.2|29
1627039420000|2021-07-23 11:23:40|86863.1|86813.1|86865.4|86815.4|86865.6|86815.6|86862.6|86812.6|24
1627039430000|2021-07-23 11:23:50|86864.7|86814.7|86864.8|86814.8|86865.3|86815.3|86864|86814|18
1627039440000|2021-07-23 11:24:00|86864.5|86814.5|86865|86815|86865.9|86815.9|86864.5|86814.5|16
1627039450000|2021-07-23 11:24:10|86865.2|86815.2|86868.1|86818.1|86868.9|86818.9|86864.8|86814.8|31
1627039460000|2021-07-23 11:24:20|86868.3|86818.3|86874.1|86824.1|86874.7|86824.7|86868.1|86818.1|28
1627039470000|2021-07-23 11:24:30|86873.3|86823.3|86884.8|86834.8|86889|86839|86873.3|86823.3|49
1627039480000|2021-07-23 11:24:40|86884.9|86834.9|86886.6|86836.6|86886.6|86836.6|86884.2|86834.2|40
1627039490000|2021-07-23 11:24:50|86886.7|86836.7|86884.1|86834.1|86890.4|86840.4|86884.1|86834.1|41
1627039500000|2021-07-23 11:25:00|86884.6|86834.6|86886.7|86836.7|86886.9|86836.9|86882.7|86832.7|41
1627039510000|2021-07-23 11:25:10|86887|86837|86891.1|86841.1|86892.8|86842.8|86886.6|86836.6|35
1627039520000|2021-07-23 11:25:20|86891.6|86841.6|86893.4|86843.4|86894.6|86844.6|86891.6|86841.6|34
1627039530000|2021-07-23 11:25:30|86893.8|86843.8|86891.2|86841.2|86894.2|86844.2|86890.1|86840.1|34
1627039540000|2021-07-23 11:25:40|86891.6|86841.6|86900.9|86850.9|86902|86852|86890.1|86840.1|51
1627039550000|2021-07-23 11:25:50|86901|86851|86916.4|86866.4|86920.3|86870.3|86900.7|86850.7|62
1627039560000|2021-07-23 11:26:00|86916.5|86866.5|86915.1|86865.1|86920.9|86870.9|86914.8|86864.8|45
1627039570000|2021-07-23 11:26:10|86915.6|86865.6|86914.1|86864.1|86916.9|86866.9|86912.9|86862.9|35
1627039580000|2021-07-23 11:26:20|86913.9|86863.9|86915.3|86865.3|86915.3|86865.3|86912.9|86862.9|35
1627039590000|2021-07-23 11:26:30|86915.2|86865.2|86907|86857|86917|86867|86905.8|86855.8|56
1627039600000|2021-07-23 11:26:40|86906.9|86856.9|86912.1|86862.1|86913.9|86863.9|86906.3|86856.3|42
1627039610000|2021-07-23 11:26:50|86912|86862|86911.2|86861.2|86913|86863|86911|86861|38
1627039620000|2021-07-23 11:27:00|86910.7|86860.7|86910.1|86860.1|86911.5|86861.5|86909.5|86859.5|30
1627039630000|2021-07-23 11:27:10|86910.3|86860.3|86915.5|86865.5|86917.1|86867.1|86910.2|86860.2|26
1627039640000|2021-07-23 11:27:20|86916|86866|86913.3|86863.3|86916|86866|86913.1|86863.1|30
1627039650000|2021-07-23 11:27:30|86913.4|86863.4|86909.8|86859.8|86914.6|86864.6|86907|86857|40
1627039660000|2021-07-23 11:27:40|86910.3|86860.3|86909.9|86859.9|86911.6|86861.6|86906|86856|40
1627039670000|2021-07-23 11:27:50|86910.4|86860.4|86917.4|86867.4|86918.2|86868.2|86909.5|86859.5|34
1627039680000|2021-07-23 11:28:00|86917.2|86867.2|86916.5|86866.5|86919.5|86869.5|86914|86864|48
1627039690000|2021-07-23 11:28:10|86915.9|86865.9|86920.6|86870.6|86920.6|86870.6|86914.9|86864.9|38
1627039700000|2021-07-23 11:28:20|86921.1|86871.1|86921.2|86871.2|86925.7|86875.7|86920.6|86870.6|46
1627039710000|2021-07-23 11:28:30|86921.5|86871.5|86917.1|86867.1|86921.5|86871.5|86915.2|86865.2|50
1627039720000|2021-07-23 11:28:40|86913.9|86863.9|86909.7|86859.7|86914.5|86864.5|86909.7|86859.7|35
1627039730000|2021-07-23 11:28:50|86909.1|86859.1|86911.3|86861.3|86911.6|86861.6|86908.1|86858.1|36
1627039740000|2021-07-23 11:29:00|86910.9|86860.9|86909.8|86859.8|86910.9|86860.9|86908.8|86858.8|26
1627039750000|2021-07-23 11:29:10|86909.7|86859.7|86892.4|86842.4|86910.2|86860.2|86891.7|86841.7|34
1627039760000|2021-07-23 11:29:20|86894|86844|86897.3|86847.3|86898.6|86848.6|86892.2|86842.2|45
1627039770000|2021-07-23 11:29:30|86897.4|86847.4|86897.2|86847.2|86897.8|86847.8|86896.3|86846.3|37
1627039780000|2021-07-23 11:29:40|86896.9|86846.9|86895.9|86845.9|86897|86847|86895.2|86845.2|24
1627039790000|2021-07-23 11:29:50|86895.7|86845.7|86889|86839|86895.7|86845.7|86888.9|86838.9|38
1627039800000|2021-07-23 11:30:00|86888.9|86838.9|86890.8|86840.8|86890.8|86840.8|86882.8|86832.8|49
1627039810000|2021-07-23 11:30:10|86890|86840|86889.1|86839.1|86891.1|86841.1|86888.7|86838.7|32
1627039820000|2021-07-23 11:30:20|86890|86840|86895.9|86845.9|86896.1|86846.1|86890|86840|40
1627039830000|2021-07-23 11:30:30|86896.4|86846.4|86893.2|86843.2|86897.1|86847.1|86893.2|86843.2|29
1627039840000|2021-07-23 11:30:40|86893.9|86843.9|86891.9|86841.9|86893.9|86843.9|86891.3|86841.3|22
1627039850000|2021-07-23 11:30:50|86891.8|86841.8|86889.3|86839.3|86891.8|86841.8|86888.5|86838.5|38
1627039860000|2021-07-23 11:31:00|86888.1|86838.1|86897.5|86847.5|86897.5|86847.5|86886.4|86836.4|54
1627039870000|2021-07-23 11:31:10|86898.3|86848.3|86901.7|86851.7|86902.9|86852.9|86896.8|86846.8|44
1627039880000|2021-07-23 11:31:20|86901.6|86851.6|86910.1|86860.1|86913.4|86864.9|86889.9|86849.7|58
1627039890000|2021-07-23 11:31:30|86910.2|86860.2|86911.6|86861.6|86911.6|86861.6|86908|86858|50
1627039900000|2021-07-23 11:31:40|86911.8|86861.8|86930|86880|86930.2|86883.4|86899.7|86860.7|68
1627039910000|2021-07-23 11:31:50|86933.6|86883.6|86930.1|86880.1|86933.6|86883.6|86922|86872|66
1627039920000|2021-07-23 11:32:00|86929.7|86879.7|86928.2|86878.2|86939.8|86889.8|86928.1|86878.1|64
1627039930000|2021-07-23 11:32:10|86928.1|86878.1|86929|86879|86931.1|86881.1|86927.8|86877.8|43
1627039940000|2021-07-23 11:32:20|86929.5|86879.5|86923.9|86873.9|86929.5|86879.5|86923.4|86873.4|27
1627039950000|2021-07-23 11:32:30|86923.3|86873.3|86919.3|86869.3|86926|86876|86918.9|86868.9|49
1627039960000|2021-07-23 11:32:40|86918.9|86868.9|86912.1|86862.1|86921.6|86871.6|86910|86860|49
1627039970000|2021-07-23 11:32:50|86912.5|86862.5|86904.2|86854.2|86916.2|86866.2|86904.2|86854.2|55
1627039980000|2021-07-23 11:33:00|86905.5|86855.5|86907|86857|86907.5|86857.5|86903.6|86853.6|47
1627039990000|2021-07-23 11:33:10|86906.4|86856.4|86896.7|86846.7|86906.4|86856.4|86896.4|86846.4|56
1627040000000|2021-07-23 11:33:20|86896|86846|86893.5|86843.5|86898.4|86848.4|86893.1|86843.1|48
1627040010000|2021-07-23 11:33:30|86893.7|86843.7|86880.1|86830.1|86893.7|86843.7|86878.8|86828.8|44
1627040020000|2021-07-23 11:33:40|86882|86832|86894.2|86844.2|86894.2|86844.2|86882|86832|53
1627040030000|2021-07-23 11:33:50|86894.5|86844.5|86890.1|86840.1|86898.6|86848.6|86890.1|86840.1|57
1627040040000|2021-07-23 11:34:00|86890.4|86840.4|86890.6|86840.6|86891.3|86841.3|86887.5|86837.5|45
1627040050000|2021-07-23 11:34:10|86887.8|86837.8|86885.2|86835.2|86887.8|86837.8|86884.3|86834.3|44
1627040060000|2021-07-23 11:34:20|86885.3|86835.3|86884.5|86834.5|86886.4|86836.4|86884.5|86834.5|27
1627040070000|2021-07-23 11:34:30|86885|86835|86886.7|86836.7|86886.7|86836.7|86883.5|86833.5|18
1627040080000|2021-07-23 11:34:40|86886.6|86836.6|86873.2|86823.2|86888.5|86838.5|86872.7|86822.7|53
1627040090000|2021-07-23 11:34:50|86872.9|86822.9|86873.8|86823.8|86879.2|86829.2|86872.6|86822.6|47
1627040100000|2021-07-23 11:35:00|86873.9|86823.9|86875.3|86825.3|86875.5|86825.5|86872.3|86822.3|38
1627040110000|2021-07-23 11:35:10|86875|86825|86881.4|86831.4|86884|86834|86874.9|86824.9|35
1627040120000|2021-07-23 11:35:20|86880.8|86830.8|86874.8|86824.8|86881.1|86831.1|86873.3|86823.3|37
1627040130000|2021-07-23 11:35:30|86875.2|86825.2|86871.5|86821.5|86875.9|86825.9|86871.4|86821.4|33
1627040140000|2021-07-23 11:35:40|86871.6|86821.6|86875.9|86825.9|86876.6|86826.6|86870.3|86820.3|31
1627040150000|2021-07-23 11:35:50|86875.7|86825.7|86878|86828|86879|86829|86875.3|86825.3|30
1627040160000|2021-07-23 11:36:00|86879.3|86829.3|86879.9|86829.9|86881.2|86831.2|86878.8|86828.8|24
1627040170000|2021-07-23 11:36:10|86879.8|86829.8|86871.8|86821.8|86879.8|86829.8|86869.1|86819.1|46
1627040180000|2021-07-23 11:36:20|86871.4|86821.4|86866.3|86816.3|86874.1|86824.1|86865.1|86815.1|46
1627040190000|2021-07-23 11:36:30|86866.5|86816.5|86872.6|86822.6|86873.4|86828.9|86853.9|86814.7|43
1627040200000|2021-07-23 11:36:40|86872.7|86822.7|86870.2|86820.2|86874.4|86824.4|86869.1|86819.1|31
1627040210000|2021-07-23 11:36:50|86871.4|86821.4|86869.4|86819.4|86871.4|86821.4|86868.1|86818.1|41
1627040220000|2021-07-23 11:37:00|86869.6|86819.6|86869.2|86819.2|86870|86820|86866.2|86816.2|39
1627040230000|2021-07-23 11:37:10|86868.3|86818.3|86868.2|86818.2|86870.1|86820.1|86866.2|86816.2|35
1627040240000|2021-07-23 11:37:20|86867.8|86817.8|86867|86817|86869.7|86819.7|86865|86815|38
1627040250000|2021-07-23 11:37:30|86864.9|86814.9|86861.1|86811.1|86866.9|86816.9|86859.8|86809.8|42
1627040260000|2021-07-23 11:37:40|86861.3|86811.3|86845.5|86820.5|86861.3|86821.6|86844.6|86807.9|34
1627040270000|2021-07-23 11:37:50|86845.8|86820.8|86845|86820|86847.6|86822.6|86844.1|86819.1|34
1627040280000|2021-07-23 11:38:00|86844.9|86819.9|86844.8|86819.8|86859.9|86822.1|86844.4|86807.7|43
1627040290000|2021-07-23 11:38:10|86845.2|86820.2|86844.9|86819.9|86847.5|86822.5|86844.5|86819.5|29
1627040300000|2021-07-23 11:38:20|86845.5|86820.5|86844.2|86819.2|86855.3|86822.4|86842.5|86805.3|36
1627040310000|2021-07-23 11:38:30|86843.6|86818.6|86843.9|86818.9|86844.1|86819.1|86841.5|86816.5|25
1627040320000|2021-07-23 11:38:40|86844|86819|86843.5|86818.5|86845.2|86820.2|86842.6|86817.6|17
1627040330000|2021-07-23 11:38:50|86843.6|86818.6|86844.6|86819.6|86845.7|86820.7|86843|86818|24
1627040340000|2021-07-23 11:39:00|86844.7|86819.7|86844.2|86819.2|86844.7|86819.7|86843|86818|20
1627040350000|2021-07-23 11:39:10|86844|86819|86845.3|86820.3|86845.5|86820.5|86843.3|86818.3|12
1627040360000|2021-07-23 11:39:20|86845.1|86820.1|86846.2|86821.2|86848.9|86823.9|86845.1|86820.1|27
1627040370000|2021-07-23 11:39:30|86845.9|86820.9|86844.1|86819.1|86846|86821|86841.3|86816.3|41
1627040380000|2021-07-23 11:39:40|86844.4|86819.4|86857|86807|86858.8|86819.4|86839.7|86802.6|35
1627040390000|2021-07-23 11:39:50|86858.2|86808.2|86855|86805|86858.2|86808.2|86854.9|86804.9|35
1627040400000|2021-07-23 11:40:00|86855.3|86805.3|86849.1|86799.1|86855.3|86805.3|86848.7|86798.7|45
1627040410000|2021-07-23 11:40:10|86849|86799|86847.8|86797.8|86849|86799|86846.1|86796.1|40
1627040420000|2021-07-23 11:40:20|86847.4|86797.4|86845.5|86795.5|86847.9|86797.9|86843.1|86793.1|49
1627040430000|2021-07-23 11:40:30|86845.6|86795.6|86841.8|86791.8|86845.6|86795.6|86841.4|86791.4|31
1627040440000|2021-07-23 11:40:40|86842.6|86792.6|86842.2|86792.2|86842.7|86792.7|86841.4|86791.4|22
1627040450000|2021-07-23 11:40:50|86842.4|86792.4|86840.2|86790.2|86842.7|86801.7|86826.3|86787.7|43
1627040460000|2021-07-23 11:41:00|86840.1|86790.1|86857.9|86807.9|86861.2|86811.2|86838.8|86788.8|35
1627040470000|2021-07-23 11:41:10|86858|86808|86865.3|86815.3|86865.3|86815.3|86856.8|86806.8|27
1627040480000|2021-07-23 11:41:20|86867.7|86817.7|86867.9|86817.9|86870.1|86820.1|86865.1|86815.1|45
1627040490000|2021-07-23 11:41:30|86868|86818|86866.9|86816.9|86868.1|86818.1|86865.7|86815.7|20
1627040500000|2021-07-23 11:41:40|86868.4|86818.4|86865.3|86815.3|86868.4|86818.4|86864.3|86814.3|40
1627040510000|2021-07-23 11:41:50|86865.1|86815.1|86865.7|86815.7|86866.1|86816.1|86863|86813|40
1627040520000|2021-07-23 11:42:00|86865.8|86815.8|86870.8|86820.8|86871.6|86821.6|86865.1|86815.1|41
1627040530000|2021-07-23 11:42:10|86870.6|86820.6|86869.4|86819.4|86872.2|86822.2|86867.1|86817.1|36
1627040540000|2021-07-23 11:42:20|86868.9|86818.9|86866.5|86816.5|86869.2|86819.2|86865.7|86815.7|26
1627040550000|2021-07-23 11:42:30|86866.4|86816.4|86865.2|86815.2|86866.5|86816.5|86865.1|86815.1|12
1627040560000|2021-07-23 11:42:40|86865|86815|86859|86809|86865.3|86815.3|86858.1|86808.1|22
1627040570000|2021-07-23 11:42:50|86858.9|86808.9|86855.2|86805.2|86861.1|86811.1|86855.2|86805.2|27
1627040580000|2021-07-23 11:43:00|86854.5|86804.5|86857.6|86807.6|86858.4|86808.4|86854.5|86804.5|46
1627040590000|2021-07-23 11:43:10|86858.7|86808.7|86852.1|86802.1|86858.7|86808.7|86850.5|86800.5|39
1627040600000|2021-07-23 11:43:20|86852.4|86802.4|86855.8|86805.8|86856.9|86806.9|86851.9|86801.9|37
1627040610000|2021-07-23 11:43:30|86857.1|86807.1|86858|86808|86858.6|86808.6|86856.4|86806.4|23
1627040620000|2021-07-23 11:43:40|86858.2|86808.2|86853.1|86803.1|86858.2|86808.2|86850.6|86800.6|41
1627040630000|2021-07-23 11:43:50|86853.6|86803.6|86851.1|86801.1|86853.6|86803.6|86849.6|86799.6|39
1627040640000|2021-07-23 11:44:00|86849.9|86799.9|86851.3|86801.3|86852.5|86802.5|86849.9|86799.9|38
1627040650000|2021-07-23 11:44:10|86850.9|86800.9|86852.6|86802.6|86853.1|86803.1|86849.3|86799.3|36
1627040660000|2021-07-23 11:44:20|86852.5|86802.5|86853.1|86803.1|86854.2|86804.2|86852.5|86802.5|23
1627040670000|2021-07-23 11:44:30|86853.5|86803.5|86855.6|86805.6|86856.2|86806.2|86853.5|86803.5|50
1627040680000|2021-07-23 11:44:40|86855.8|86805.8|86856.9|86806.9|86856.9|86806.9|86854.8|86804.8|20
1627040690000|2021-07-23 11:44:50|86856.6|86806.6|86857.9|86807.9|86864.2|86814.2|86856.6|86806.6|40
1627040700000|2021-07-23 11:45:00|86857.8|86807.8|86861.1|86811.1|86862.2|86812.2|86857.4|86807.4|40
1627040710000|2021-07-23 11:45:10|86860.9|86810.9|86853.2|86803.2|86861.6|86811.6|86853.2|86803.2|34
1627040720000|2021-07-23 11:45:20|86852|86802|86849.2|86799.2|86855.8|86805.8|86848.5|86798.5|56
1627040730000|2021-07-23 11:45:30|86849.7|86799.7|86850.1|86800.1|86851.7|86801.7|86847.9|86797.9|43
1627040740000|2021-07-23 11:45:40|86850.2|86800.2|86851.3|86801.3|86852.4|86802.4|86849.9|86799.9|28
1627040750000|2021-07-23 11:45:50|86850.6|86800.6|86855.8|86805.8|86857.8|86807.8|86850.6|86800.6|33
1627040760000|2021-07-23 11:46:00|86854.8|86804.8|86856.5|86806.5|86857.5|86807.5|86854.8|86804.8|26
1627040770000|2021-07-23 11:46:10|86857|86807|86853|86803|86857.7|86807.7|86853|86803|27
1627040780000|2021-07-23 11:46:20|86853.2|86803.2|86853.1|86803.1|86855.2|86805.2|86850.4|86800.4|35
1627040790000|2021-07-23 11:46:30|86852.7|86802.7|86851.4|86801.4|86854.2|86804.2|86851.3|86801.3|23
1627040800000|2021-07-23 11:46:40|86851.3|86801.3|86851.2|86801.2|86851.8|86801.8|86851.2|86801.2|13
1627040810000|2021-07-23 11:46:50|86851|86801|86842.7|86792.7|86852.6|86802.6|86842.7|86792.7|31
1627040820000|2021-07-23 11:47:00|86843.8|86793.8|86843.1|86793.1|86845.2|86795.2|86842.4|86792.4|38
1627040830000|2021-07-23 11:47:10|86843.3|86793.3|86842.7|86792.7|86846.8|86796.8|86841.9|86791.9|37
1627040840000|2021-07-23 11:47:20|86843.2|86793.2|86842.7|86792.7|86844.1|86794.1|86842.1|86792.1|26
1627040850000|2021-07-23 11:47:30|86842.5|86792.5|86835|86785|86842.5|86792.5|86833.3|86783.3|47
1627040860000|2021-07-23 11:47:40|86834.8|86784.8|86838.3|86788.3|86841.7|86791.7|86834.8|86784.8|50
1627040870000|2021-07-23 11:47:50|86837.8|86787.8|86837.2|86787.2|86838|86788|86832.7|86782.7|32
1627040880000|2021-07-23 11:48:00|86837.3|86787.3|86836.5|86786.5|86837.3|86787.3|86836.3|86786.3|23
1627040890000|2021-07-23 11:48:10|86836.4|86786.4|86836.4|86786.4|86837|86787|86835.7|86785.7|14
1627040900000|2021-07-23 11:48:20|86836.3|86786.3|86840.5|86790.5|86840.5|86790.5|86835|86785|26
1627040910000|2021-07-23 11:48:30|86840.7|86790.7|86845.2|86795.2|86845.3|86795.3|86840|86790|36
1627040920000|2021-07-23 11:48:40|86845.4|86795.4|86845.9|86795.9|86846.9|86796.9|86844.4|86794.4|31
1627040930000|2021-07-23 11:48:50|86844.7|86794.7|86842.6|86792.6|86845.6|86795.6|86842.1|86792.1|35
1627040940000|2021-07-23 11:49:00|86842.4|86792.4|86842.5|86792.5|86843.8|86793.8|86841.2|86791.2|33
1627040950000|2021-07-23 11:49:10|86842|86792|86842.3|86792.3|86842.3|86792.3|86841.6|86791.6|21
1627040960000|2021-07-23 11:49:20|86842|86792|86836.2|86786.2|86842.3|86792.3|86835.4|86785.4|26
1627040970000|2021-07-23 11:49:30|86836.1|86786.1|86835.4|86785.4|86836.5|86786.5|86835.3|86785.3|21
1627040980000|2021-07-23 11:49:40|86834.3|86784.3|86833.5|86783.5|86835.8|86785.8|86830.5|86780.5|42
1627040990000|2021-07-23 11:49:50|86832.8|86782.8|86832.7|86782.7|86833.2|86783.2|86832.4|86782.4|23
1627041000000|2021-07-23 11:50:00|86835.4|86785.4|86831.2|86781.2|86835.4|86785.4|86830.2|86780.2|40
1627041010000|2021-07-23 11:50:10|86831|86781|86826.3|86776.3|86831|86781|86826.3|86776.3|25
1627041020000|2021-07-23 11:50:20|86825.8|86775.8|86827.5|86777.5|86827.8|86777.8|86825.7|86775.7|21
1627041030000|2021-07-23 11:50:30|86827.4|86777.4|86828.7|86778.7|86829.2|86779.2|86826.6|86776.6|14
1627041040000|2021-07-23 11:50:40|86829.1|86779.1|86824.4|86774.4|86829.1|86779.1|86823.1|86773.1|23
1627041050000|2021-07-23 11:50:50|86824|86774|86817.3|86767.3|86824|86774|86817.3|86767.3|41
1627041060000|2021-07-23 11:51:00|86817.4|86767.4|86819.3|86769.3|86820.5|86770.5|86814.5|86764.5|51
1627041070000|2021-07-23 11:51:10|86819.4|86769.4|86820.6|86770.6|86824.3|86774.3|86816.1|86766.1|42
1627041080000|2021-07-23 11:51:20|86820.5|86770.5|86821.3|86771.3|86824.6|86774.6|86819.4|86769.4|47
1627041090000|2021-07-23 11:51:30|86821.9|86771.9|86817.7|86767.7|86824.1|86774.1|86817.6|86767.6|38
1627041100000|2021-07-23 11:51:40|86818.2|86768.2|86816.9|86766.9|86818.3|86768.3|86815.4|86765.4|40
1627041110000|2021-07-23 11:51:50|86816.5|86766.5|86812.5|86762.5|86817|86767|86812.5|86762.5|38
1627041120000|2021-07-23 11:52:00|86812.7|86762.7|86809.3|86759.3|86814.2|86764.2|86808.6|86758.6|42
1627041130000|2021-07-23 11:52:10|86810|86760|86804.7|86754.7|86811.1|86761.1|86804.7|86754.7|29
1627041140000|2021-07-23 11:52:20|86804.6|86754.6|86805.6|86755.6|86806.2|86756.2|86804.6|86754.6|24
1627041150000|2021-07-23 11:52:30|86805.3|86755.3|86772.3|86722.3|86805.8|86755.8|86772.3|86722.3|49
1627041160000|2021-07-23 11:52:40|86772.2|86722.2|86776.1|86726.1|86777.6|86727.6|86772|86722|40
1627041170000|2021-07-23 11:52:50|86776.6|86726.6|86775.3|86725.3|86778.6|86728.6|86775|86725|41
1627041180000|2021-07-23 11:53:00|86775.2|86725.2|86775.6|86725.6|86776.7|86726.7|86774.7|86724.7|35
1627041190000|2021-07-23 11:53:10|86776.8|86726.8|86781.6|86731.6|86781.6|86731.6|86776.8|86726.8|39
1627041200000|2021-07-23 11:53:20|86780.9|86730.9|86776.4|86726.4|86780.9|86730.9|86776.2|86726.2|48
1627041210000|2021-07-23 11:53:30|86776.6|86726.6|86783.1|86733.1|86783.9|86733.9|86776.5|86726.5|41
1627041220000|2021-07-23 11:53:40|86783.2|86733.2|86782.1|86732.1|86785.2|86735.2|86781.7|86731.7|37
1627041230000|2021-07-23 11:53:50|86781.9|86731.9|86782.2|86732.2|86783.2|86733.2|86779.2|86729.2|38
1627041240000|2021-07-23 11:54:00|86781.8|86731.8|86785.6|86735.6|86786.4|86736.4|86781.2|86731.2|33
1627041250000|2021-07-23 11:54:10|86785.5|86735.5|86780.6|86730.6|86785.5|86735.5|86780.6|86730.6|57
1627041260000|2021-07-23 11:54:20|86781.3|86731.3|86779.4|86729.4|86782.6|86732.6|86779.4|86729.4|39
1627041270000|2021-07-23 11:54:30|86779.5|86729.5|86780.7|86730.7|86781.6|86731.6|86779.1|86729.1|44
1627041280000|2021-07-23 11:54:40|86780.9|86730.9|86786|86736|86786|86736|86780.5|86730.5|41
1627041290000|2021-07-23 11:54:50|86785.1|86735.1|86784.8|86734.8|86787.4|86737.4|86783.8|86733.8|40
1627041300000|2021-07-23 11:55:00|86784.5|86734.5|86787.9|86737.9|86788.2|86738.2|86784.5|86734.5|38
1627041310000|2021-07-23 11:55:10|86787.5|86737.5|86785.9|86735.9|86787.5|86737.5|86783.8|86733.8|38
1627041320000|2021-07-23 11:55:20|86785.8|86735.8|86789.7|86739.7|86789.9|86739.9|86783.5|86733.5|53
1627041330000|2021-07-23 11:55:30|86790|86740|86793.8|86743.8|86795.1|86745.1|86788.7|86738.7|44
1627041340000|2021-07-23 11:55:40|86794.4|86744.4|86799.4|86749.4|86800|86750|86794|86744|44
1627041350000|2021-07-23 11:55:50|86799.3|86749.3|86805.4|86755.4|86805.9|86755.9|86799.3|86749.3|37
1627041360000|2021-07-23 11:56:00|86806.8|86756.8|86805.6|86755.6|86811.6|86761.6|86804.1|86754.1|52
1627041370000|2021-07-23 11:56:10|86805.7|86755.7|86811.3|86761.3|86811.5|86761.5|86805.6|86755.6|41
1627041380000|2021-07-23 11:56:20|86811.4|86761.4|86811.2|86761.2|86812.3|86762.3|86810.2|86760.2|43
1627041390000|2021-07-23 11:56:30|86810.9|86760.9|86805.4|86755.4|86812.2|86762.2|86804.4|86754.4|43
1627041400000|2021-07-23 11:56:40|86805.3|86755.3|86801.9|86751.9|86806.5|86756.5|86801|86751|51
1627041410000|2021-07-23 11:56:50|86801.7|86751.7|86802.9|86752.9|86803.3|86753.3|86798.8|86748.8|44
1627041420000|2021-07-23 11:57:00|86802.2|86752.2|86805.7|86755.7|86806.9|86756.9|86802.1|86752.1|43
1627041430000|2021-07-23 11:57:10|86806|86756|86807.9|86757.9|86809.6|86759.6|86804.9|86754.9|42
1627041440000|2021-07-23 11:57:20|86808.5|86758.5|86811.2|86761.2|86812.3|86762.3|86806.9|86756.9|46
1627041450000|2021-07-23 11:57:30|86812.5|86762.5|86813.6|86763.6|86814.3|86764.3|86810.7|86760.7|55
1627041460000|2021-07-23 11:57:40|86814.1|86764.1|86812.7|86762.7|86814.3|86764.3|86808.8|86758.8|39
1627041470000|2021-07-23 11:57:50|86812.3|86762.3|86815.3|86765.3|86816.4|86766.4|86810.6|86760.6|57
1627041480000|2021-07-23 11:58:00|86816.6|86766.6|86804.4|86754.4|86816.6|86769.6|86793|86754.4|47
1627041490000|2021-07-23 11:58:10|86805.5|86755.5|86807.9|86757.9|86808.4|86758.4|86803.7|86753.7|50
1627041500000|2021-07-23 11:58:20|86808.7|86758.7|86812.1|86762.1|86813.3|86763.3|86807.7|86757.7|36
1627041510000|2021-07-23 11:58:30|86811.4|86761.4|86811.3|86761.3|86812.7|86773.8|86798.8|86759|35
1627041520000|2021-07-23 11:58:40|86812.3|86762.3|86817.5|86767.5|86818.3|86768.3|86810|86760|46
1627041530000|2021-07-23 11:58:50|86817.8|86767.8|86821.3|86771.3|86823.7|86773.7|86817.8|86767.8|43
1627041540000|2021-07-23 11:59:00|86821.1|86771.1|86814.8|86764.8|86822.6|86772.6|86814.5|86764.5|56
1627041550000|2021-07-23 11:59:10|86814.9|86764.9|86814.7|86764.7|86818.1|86768.1|86814.7|86764.7|44
1627041560000|2021-07-23 11:59:20|86814.9|86764.9|86813.9|86763.9|86815.4|86765.4|86813.8|86763.8|29
1627041570000|2021-07-23 11:59:30|86814.1|86764.1|86814.4|86764.4|86814.7|86764.7|86814.1|86764.1|15
1627041580000|2021-07-23 11:59:40|86814.1|86764.1|86817.1|86767.1|86817.2|86767.2|86814.1|86764.1|22
1627041590000|2021-07-23 11:59:50|86817|86767|86817.4|86767.4|86817.6|86767.6|86814.9|86764.9|42
1627041600000|2021-07-23 12:00:00|86817.3|86767.3|86795.3|86745.3|86817.3|86767.3|86795.2|86745.2|56
1627041610000|2021-07-23 12:00:10|86795.7|86745.7|86806.8|86756.8|86808.7|86758.7|86795.6|86745.6|57
1627041620000|2021-07-23 12:00:20|86806.4|86756.4|86792|86742|86807.1|86757.1|86791.9|86741.9|48
1627041630000|2021-07-23 12:00:30|86791.5|86741.5|86784.4|86734.4|86791.5|86741.5|86784.4|86734.4|38
1627041640000|2021-07-23 12:00:40|86784.6|86734.6|86784.8|86734.8|86785.7|86735.7|86781.9|86731.9|48
1627041650000|2021-07-23 12:00:50|86785.2|86735.2|86790.2|86740.2|86790.2|86740.2|86784.3|86734.3|48
1627041660000|2021-07-23 12:01:00|86790|86740|86787.2|86737.2|86790|86740|86779.1|86729.1|47
1627041670000|2021-07-23 12:01:10|86787.4|86737.4|86788.4|86738.4|86789.5|86739.5|86785.4|86735.4|46
1627041680000|2021-07-23 12:01:20|86788.3|86738.3|86794|86744|86794.5|86744.5|86787.9|86737.9|47
1627041690000|2021-07-23 12:01:30|86793.9|86743.9|86788.8|86738.8|86793.9|86743.9|86784.8|86734.8|47
1627041700000|2021-07-23 12:01:40|86788.4|86738.4|86791.5|86741.5|86792|86742|86787.9|86737.9|38
1627041710000|2021-07-23 12:01:50|86791.6|86741.6|86795.1|86745.1|86795.1|86745.1|86791.2|86741.2|31
1627041720000|2021-07-23 12:02:00|86795|86745|86793.3|86743.3|86795.9|86745.9|86793.3|86743.3|40
1627041730000|2021-07-23 12:02:10|86793.6|86743.6|86793.9|86743.9|86796|86746|86792|86742|52
1627041740000|2021-07-23 12:02:20|86794.2|86744.2|86792.3|86742.3|86796.7|86746.7|86791.2|86741.2|43
1627041750000|2021-07-23 12:02:30|86791.8|86741.8|86790.1|86740.1|86795.8|86745.8|86789.8|86739.8|48
1627041760000|2021-07-23 12:02:40|86790.3|86740.3|86790.5|86740.5|86791.3|86741.3|86788.1|86738.1|32
1627041770000|2021-07-23 12:02:50|86788.9|86738.9|86796.6|86746.6|86796.6|86746.6|86786.4|86736.4|56
1627041780000|2021-07-23 12:03:00|86796.3|86746.3|86786|86736|86796.3|86746.3|86785.1|86735.1|48
1627041790000|2021-07-23 12:03:10|86785.7|86735.7|86785.8|86735.8|86786.6|86736.6|86785.1|86735.1|22
1627041800000|2021-07-23 12:03:20|86786|86736|86781.7|86731.7|86786.2|86736.2|86781.5|86731.5|35
1627041810000|2021-07-23 12:03:30|86781.5|86731.5|86778.9|86728.9|86781.5|86731.5|86777.8|86727.8|39
1627041820000|2021-07-23 12:03:40|86779.8|86729.8|86774.6|86724.6|86779.8|86729.8|86772.8|86722.8|37
1627041830000|2021-07-23 12:03:50|86774.7|86724.7|86771.9|86721.9|86781.8|86731.8|86770.9|86720.9|52
1627041840000|2021-07-23 12:04:00|86770.7|86720.7|86774.4|86724.4|86775.7|86725.7|86770.7|86720.7|59
1627041850000|2021-07-23 12:04:10|86773|86723|86769.2|86719.2|86775.1|86725.1|86769.2|86719.2|45
1627041860000|2021-07-23 12:04:20|86769|86719|86771.6|86721.6|86773.5|86723.5|86769|86719|35
1627041870000|2021-07-23 12:04:30|86771.2|86721.2|86774.6|86724.6|86775.2|86725.2|86771|86721|40
1627041880000|2021-07-23 12:04:40|86774.7|86724.7|86774.2|86724.2|86775|86725|86773.7|86723.7|27
1627041890000|2021-07-23 12:04:50|86774.1|86724.1|86775.4|86725.4|86778.3|86728.3|86774.1|86724.1|48
1627041900000|2021-07-23 12:05:00|86774.8|86724.8|86769.6|86719.6|86774.8|86724.8|86769.3|86719.3|45
1627041910000|2021-07-23 12:05:10|86770.1|86720.1|86769.6|86719.6|86772.7|86722.7|86768.5|86718.5|43
1627041920000|2021-07-23 12:05:20|86769.5|86719.5|86771.6|86721.6|86772.8|86722.8|86768.3|86718.3|37
1627041930000|2021-07-23 12:05:30|86772.4|86722.4|86772|86722|86772.8|86722.8|86769.9|86719.9|39
1627041940000|2021-07-23 12:05:40|86772.1|86722.1|86775.2|86725.2|86776.6|86726.6|86772.1|86722.1|34
1627041950000|2021-07-23 12:05:50|86775.6|86725.6|86779.4|86729.4|86779.4|86729.4|86774.7|86724.7|53
1627041960000|2021-07-23 12:06:00|86779.8|86729.8|86782|86732|86782.8|86732.8|86775.7|86725.7|50
1627041970000|2021-07-23 12:06:10|86781.6|86731.6|86784|86734|86786.6|86736.6|86781.5|86731.5|47
1627041980000|2021-07-23 12:06:20|86783.7|86733.7|86782.5|86732.5|86787.4|86737.4|86778.7|86728.7|47
1627041990000|2021-07-23 12:06:30|86773.3|86748.3|86777.4|86727.4|86784.8|86748.3|86770.5|86721.7|61
1627042000000|2021-07-23 12:06:40|86777.1|86727.1|86776|86726|86777.8|86727.8|86768.5|86718.5|50
1627042010000|2021-07-23 12:06:50|86775.9|86725.9|86775.4|86725.4|86778.1|86728.1|86775.2|86725.2|46
1627042020000|2021-07-23 12:07:00|86775.3|86725.3|86779.9|86729.9|86782.6|86732.6|86771.4|86721.4|44
1627042030000|2021-07-23 12:07:10|86780.9|86730.9|86780.8|86730.8|86782.6|86732.6|86780|86730|43
1627042040000|2021-07-23 12:07:20|86780.6|86730.6|86781.2|86731.2|86782.3|86732.3|86780.4|86730.4|22
1627042050000|2021-07-23 12:07:30|86781|86731|86787.8|86737.8|86790.4|86740.4|86781|86731|50
1627042060000|2021-07-23 12:07:40|86789.4|86739.4|86790.2|86740.2|86790.3|86740.3|86787.6|86737.6|38
1627042070000|2021-07-23 12:07:50|86790.3|86740.3|86798.6|86748.6|86798.6|86748.6|86790.3|86740.3|53
1627042080000|2021-07-23 12:08:00|86798.1|86748.1|86788.8|86738.8|86798.9|86748.9|86788.5|86738.5|48
1627042090000|2021-07-23 12:08:10|86788.7|86738.7|86789|86739|86790.7|86740.7|86788.7|86738.7|26
1627042100000|2021-07-23 12:08:20|86790|86740|86788.2|86738.2|86790.5|86740.5|86785.6|86735.6|49
1627042110000|2021-07-23 12:08:30|86788.4|86738.4|86791.5|86741.5|86793.7|86743.7|86788.4|86738.4|47
1627042120000|2021-07-23 12:08:40|86791.3|86741.3|86795.1|86745.1|86795.9|86745.9|86789.9|86739.9|49
1627042130000|2021-07-23 12:08:50|86794.6|86744.6|86795.6|86745.6|86796.1|86746.1|86794.1|86744.1|37
1627042140000|2021-07-23 12:09:00|86795|86745|86803.9|86753.9|86807.2|86757.2|86795|86745|48
1627042150000|2021-07-23 12:09:10|86804.1|86754.1|86799.8|86749.8|86805.3|86765.9|86786.8|86748.8|41
1627042160000|2021-07-23 12:09:20|86800|86750|86802.1|86752.1|86811.7|86769|86787.5|86749.4|57
1627042170000|2021-07-23 12:09:30|86803.6|86753.6|86805.7|86755.7|86808.3|86758.3|86801.3|86751.3|47
1627042180000|2021-07-23 12:09:40|86806|86756|86805.2|86755.2|86806.7|86756.7|86804.7|86754.7|30
1627042190000|2021-07-23 12:09:50|86805.9|86755.9|86809.2|86759.2|86809.2|86759.2|86803|86753|30
1627042200000|2021-07-23 12:10:00|86807.9|86757.9|86810|86760|86810.7|86760.7|86807.9|86757.9|34
1627042210000|2021-07-23 12:10:10|86810.2|86760.2|86807.9|86757.9|86810.3|86760.3|86807.9|86757.9|27
1627042220000|2021-07-23 12:10:20|86807.7|86757.7|86824.9|86774.9|86826.6|86779|86804|86757|46
1627042230000|2021-07-23 12:10:30|86810.6|86785.6|86819.8|86769.8|86828.2|86789.9|86808.6|86768.2|56
1627042240000|2021-07-23 12:10:40|86820.2|86770.2|86820.8|86770.8|86821.5|86771.5|86816.4|86766.4|37
1627042250000|2021-07-23 12:10:50|86820.4|86770.4|86824.3|86774.3|86826.6|86776.6|86818.8|86768.8|28
1627042260000|2021-07-23 12:11:00|86825.4|86775.4|86822.9|86772.9|86829.1|86779.1|86821.8|86771.8|44
1627042270000|2021-07-23 12:11:10|86823.2|86773.2|86819.7|86769.7|86824.4|86774.4|86818.9|86768.9|52
1627042280000|2021-07-23 12:11:20|86818.8|86768.8|86820.7|86770.7|86824|86774|86818.2|86768.2|42
1627042290000|2021-07-23 12:11:30|86819.6|86769.6|86820.3|86770.3|86820.9|86770.9|86819.6|86769.6|27
1627042300000|2021-07-23 12:11:40|86820.7|86770.7|86824.3|86774.3|86828.9|86778.9|86820.7|86770.7|41
1627042310000|2021-07-23 12:11:50|86824.1|86774.1|86818|86768|86824.9|86774.9|86816.7|86766.7|33
1627042320000|2021-07-23 12:12:00|86819.5|86769.5|86817.6|86767.6|86821.4|86771.4|86816.6|86766.6|37
1627042330000|2021-07-23 12:12:10|86817.5|86767.5|86808.8|86783.8|86824.4|86785.4|86808.8|86766.8|49
1627042340000|2021-07-23 12:12:20|86808.9|86783.9|86824.3|86774.3|86824.5|86783.9|86808.9|86770.4|42
1627042350000|2021-07-23 12:12:30|86821.3|86771.3|86820.4|86770.4|86821.7|86771.7|86820.2|86770.2|30
1627042360000|2021-07-23 12:12:40|86821|86771|86822.5|86772.5|86823.9|86773.9|86820.6|86770.6|38
1627042370000|2021-07-23 12:12:50|86822|86772|86822.6|86772.6|86822.6|86772.6|86821|86771|29
1627042380000|2021-07-23 12:13:00|86822.8|86772.8|86815.4|86765.4|86822.8|86772.8|86814.5|86764.5|32
1627042390000|2021-07-23 12:13:10|86815.2|86765.2|86808.4|86758.4|86815.4|86773.8|86796.9|86754.8|43
1627042400000|2021-07-23 12:13:20|86808.8|86758.8|86809.2|86759.2|86809.7|86759.7|86807.6|86757.6|37
1627042410000|2021-07-23 12:13:30|86809|86759|86811.4|86761.4|86814.7|86764.7|86809|86759|40
1627042420000|2021-07-23 12:13:40|86811.5|86761.5|86810.8|86760.8|86812|86762|86809.6|86759.6|30
1627042430000|2021-07-23 12:13:50|86810.9|86760.9|86808.6|86758.6|86810.9|86760.9|86807.9|86757.9|36
1627042440000|2021-07-23 12:14:00|86807.4|86757.4|86806.8|86756.8|86808.2|86758.2|86803.2|86753.2|43
1627042450000|2021-07-23 12:14:10|86807.4|86757.4|86807.7|86757.7|86808.9|86758.9|86806.8|86756.8|28
1627042460000|2021-07-23 12:14:20|86807.6|86757.6|86806.8|86756.8|86808.1|86758.1|86806.8|86756.8|24
1627042470000|2021-07-23 12:14:30|86806.2|86756.2|86801.9|86751.9|86806.4|86756.4|86799.2|86749.2|49
1627042480000|2021-07-23 12:14:40|86801.5|86751.5|86798.7|86748.7|86802.1|86752.1|86798.7|86748.7|28
1627042490000|2021-07-23 12:14:50|86798|86748|86795.1|86745.1|86799.3|86749.3|86792.9|86742.9|54
1627042500000|2021-07-23 12:15:00|86793.8|86743.8|86789.9|86739.9|86793.8|86743.8|86788.7|86738.7|54
1627042510000|2021-07-23 12:15:10|86789.8|86739.8|86786.9|86736.9|86790.9|86740.9|86785.3|86735.3|49
1627042520000|2021-07-23 12:15:20|86787|86737|86786.7|86736.7|86787|86737|86785.2|86735.2|27
1627042530000|2021-07-23 12:15:30|86786.1|86736.1|86773.8|86723.8|86786.1|86736.1|86772.1|86722.1|51
1627042540000|2021-07-23 12:15:40|86773.6|86723.6|86779.1|86729.1|86779.7|86729.7|86773.6|86723.6|47
1627042550000|2021-07-23 12:15:50|86779.3|86729.3|86782|86732|86784.1|86734.1|86779|86729|43
1627042560000|2021-07-23 12:16:00|86782.4|86732.4|86782.8|86732.8|86784.3|86734.3|86781|86731|44
1627042570000|2021-07-23 12:16:10|86782.5|86732.5|86777.2|86727.2|86783|86733|86776.8|86726.8|45
1627042580000|2021-07-23 12:16:20|86777.5|86727.5|86776.2|86726.2|86778.5|86728.5|86776.2|86726.2|23
1627042590000|2021-07-23 12:16:30|86776.3|86726.3|86774.1|86724.1|86776.7|86726.7|86772.4|86722.4|41
1627042600000|2021-07-23 12:16:40|86773.6|86723.6|86780.3|86730.3|86781.1|86731.1|86772|86722|33
1627042610000|2021-07-23 12:16:50|86780.6|86730.6|86780.7|86730.7|86781.3|86731.3|86779.9|86729.9|28
1627042620000|2021-07-23 12:17:00|86781|86731|86783.3|86733.3|86785.3|86735.3|86780.4|86730.4|38
1627042630000|2021-07-23 12:17:10|86783.1|86733.1|86781.8|86731.8|86784.2|86734.2|86781.7|86731.7|24
1627042640000|2021-07-23 12:17:20|86781.6|86731.6|86782.2|86732.2|86782.4|86732.4|86777.8|86727.8|34
1627042650000|2021-07-23 12:17:30|86782.1|86732.1|86775.7|86725.7|86782.4|86732.4|86775.6|86725.6|31
1627042660000|2021-07-23 12:17:40|86776.8|86726.8|86776|86726|86776.8|86726.8|86774.6|86724.6|27
1627042670000|2021-07-23 12:17:50|86777.3|86727.3|86774|86724|86779|86729|86772.6|86722.6|42
1627042680000|2021-07-23 12:18:00|86773.2|86723.2|86774.8|86724.8|86775.2|86725.2|86773.2|86723.2|19
1627042690000|2021-07-23 12:18:10|86775.1|86725.1|86779.8|86729.8|86780.2|86730.2|86774.5|86724.5|37
1627042700000|2021-07-23 12:18:20|86779.7|86729.7|86779.1|86729.1|86779.9|86729.9|86776.4|86726.4|30
1627042710000|2021-07-23 12:18:30|86779.3|86729.3|86779.1|86729.1|86780.4|86730.4|86777.7|86727.7|32
1627042720000|2021-07-23 12:18:40|86778.8|86728.8|86778.9|86728.9|86781.1|86731.1|86778.7|86728.7|30
1627042730000|2021-07-23 12:18:50|86779.1|86729.1|86782.1|86732.1|86782.6|86732.6|86775.4|86725.4|34
1627042740000|2021-07-23 12:19:00|86782.2|86732.2|86783.3|86733.3|86786.6|86736.6|86781.5|86731.5|47
1627042750000|2021-07-23 12:19:10|86783.2|86733.2|86787.3|86737.3|86787.9|86737.9|86783.1|86733.1|30
1627042760000|2021-07-23 12:19:20|86787.6|86737.6|86782.8|86732.8|86788.1|86738.1|86782.4|86732.4|29
1627042770000|2021-07-23 12:19:30|86782.7|86732.7|86776.6|86726.6|86783.2|86733.2|86774.1|86724.1|34
1627042780000|2021-07-23 12:19:40|86776.5|86726.5|86774.5|86724.5|86776.5|86726.5|86774.3|86724.3|23
1627042790000|2021-07-23 12:19:50|86774.7|86724.7|86778.6|86728.6|86779.4|86729.4|86774.7|86724.7|30
1627042800000|2021-07-23 12:20:00|86779.9|86729.9|86790.6|86740.6|86790.8|86740.8|86779.9|86729.9|58
1627042810000|2021-07-23 12:20:10|86791.2|86741.2|86785.9|86735.9|86791.3|86741.3|86785|86735|44
1627042820000|2021-07-23 12:20:20|86785.2|86735.2|86777|86727|86785.2|86735.2|86775.2|86725.2|56
1627042830000|2021-07-23 12:20:30|86776.9|86726.9|86769.8|86719.8|86776.9|86726.9|86769.8|86719.8|47
1627042840000|2021-07-23 12:20:40|86769.9|86719.9|86773.1|86723.1|86773.9|86723.9|86769.9|86719.9|32
1627042850000|2021-07-23 12:20:50|86772.8|86722.8|86768|86718|86776|86726|86767.7|86717.7|41
1627042860000|2021-07-23 12:21:00|86768.1|86718.1|86774.5|86724.5|86774.8|86724.8|86767.4|86717.4|54
1627042870000|2021-07-23 12:21:10|86774.4|86724.4|86772.8|86722.8|86775|86725|86770.4|86720.4|35
1627042880000|2021-07-23 12:21:20|86772.7|86722.7|86774.9|86724.9|86776.2|86726.2|86771.9|86721.9|41
1627042890000|2021-07-23 12:21:30|86774.1|86724.1|86774.1|86724.1|86774.5|86724.5|86772.5|86722.5|37
1627042900000|2021-07-23 12:21:40|86772.9|86722.9|86773.6|86723.6|86774.3|86724.3|86769.1|86719.1|44
1627042910000|2021-07-23 12:21:50|86773.5|86723.5|86778.5|86728.5|86779.5|86729.5|86773.5|86723.5|45
1627042920000|2021-07-23 12:22:00|86778.2|86728.2|86781.4|86731.4|86781.5|86731.5|86778.1|86728.1|47
1627042930000|2021-07-23 12:22:10|86780.6|86730.6|86782.8|86732.8|86782.8|86732.8|86780.5|86730.5|21
1627042940000|2021-07-23 12:22:20|86782.4|86732.4|86782.2|86732.2|86782.6|86732.6|86781.7|86731.7|22
1627042950000|2021-07-23 12:22:30|86781.8|86731.8|86782.2|86732.2|86782.4|86732.4|86781.6|86731.6|12
1627042960000|2021-07-23 12:22:40|86782.5|86732.5|86782.5|86732.5|86783.4|86733.4|86781.7|86731.7|26
1627042970000|2021-07-23 12:22:50|86782.7|86732.7|86785.8|86735.8|86789|86739|86781.7|86731.7|37
1627042980000|2021-07-23 12:23:00|86785.5|86735.5|86772.9|86722.9|86786|86736|86772.1|86722.1|47
1627042990000|2021-07-23 12:23:10|86772.8|86722.8|86775.9|86725.9|86775.9|86725.9|86770.7|86720.7|47
1627043000000|2021-07-23 12:23:20|86775.4|86725.4|86771.8|86721.8|86775.8|86725.8|86771.3|86721.3|49
1627043010000|2021-07-23 12:23:30|86763.2|86738.2|86775.5|86725.5|86776.9|86738.2|86763.2|86721.3|38
1627043020000|2021-07-23 12:23:40|86775.7|86725.7|86779.2|86729.2|86780.1|86730.1|86771.9|86721.9|48
1627043030000|2021-07-23 12:23:50|86778.9|86728.9|86778.5|86728.5|86781.2|86731.2|86777.7|86727.7|34
1627043040000|2021-07-23 12:24:00|86777.6|86727.6|86780.6|86730.6|86780.8|86730.8|86777.2|86727.2|43
1627043050000|2021-07-23 12:24:10|86780.5|86730.5|86780.4|86730.4|86782|86732|86780.1|86730.1|29
1627043060000|2021-07-23 12:24:20|86779.9|86729.9|86777.9|86727.9|86780.1|86730.1|86775.6|86725.6|45
1627043070000|2021-07-23 12:24:30|86777.8|86727.8|86776|86726|86779.4|86729.4|86773.5|86723.5|42
1627043080000|2021-07-23 12:24:40|86775.8|86725.8|86775.4|86725.4|86776.9|86726.9|86774.7|86724.7|32
1627043090000|2021-07-23 12:24:50|86775.2|86725.2|86772.1|86722.1|86777.1|86727.1|86772.1|86722.1|22
1627043100000|2021-07-23 12:25:00|86772.4|86722.4|86776.4|86726.4|86777.9|86727.9|86772.4|86722.4|33
1627043110000|2021-07-23 12:25:10|86776.1|86726.1|86770.6|86720.6|86778|86728|86768.6|86718.6|45
1627043120000|2021-07-23 12:25:20|86770.8|86720.8|86771.2|86721.2|86771.9|86721.9|86768.4|86718.4|38
1627043130000|2021-07-23 12:25:30|86771.9|86721.9|86770.1|86720.1|86773.3|86723.3|86770|86720|32
1627043140000|2021-07-23 12:25:40|86770.2|86720.2|86770.7|86720.7|86771|86721|86769.6|86719.6|23
1627043150000|2021-07-23 12:25:50|86770.5|86720.5|86772.9|86722.9|86775.1|86725.1|86770.4|86720.4|37
1627043160000|2021-07-23 12:26:00|86770.4|86720.4|86765.7|86715.7|86773|86723|86764.4|86714.4|44
1627043170000|2021-07-23 12:26:10|86765.4|86715.4|86772.1|86722.1|86776.1|86726.1|86765.2|86715.2|48
1627043180000|2021-07-23 12:26:20|86772.5|86722.5|86769.1|86719.1|86773.6|86723.6|86768.3|86718.3|41
1627043190000|2021-07-23 12:26:30|86769|86719|86766.1|86716.1|86770.7|86720.7|86765.5|86715.5|39
1627043200000|2021-07-23 12:26:40|86766.9|86716.9|86761.2|86711.2|86766.9|86716.9|86760.7|86710.7|44
1627043210000|2021-07-23 12:26:50|86761.5|86711.5|86764.5|86714.5|86764.7|86714.7|86760.9|86710.9|52
1627043220000|2021-07-23 12:27:00|86762.8|86712.8|86761.1|86711.1|86762.8|86712.8|86759.8|86709.8|41
1627043230000|2021-07-23 12:27:10|86761.3|86711.3|86759.9|86709.9|86761.4|86711.4|86758|86708|37
1627043240000|2021-07-23 12:27:20|86760.3|86710.3|86761.2|86711.2|86761.9|86711.9|86758.4|86708.4|35
1627043250000|2021-07-23 12:27:30|86760.8|86710.8|86765.7|86715.7|86766.3|86727.1|86752.1|86710.7|41
1627043260000|2021-07-23 12:27:40|86765.9|86715.9|86762.9|86712.9|86767.6|86717.6|86762.4|86712.4|49
1627043270000|2021-07-23 12:27:50|86762.7|86712.7|86763.9|86713.9|86764.4|86714.4|86762.2|86712.2|35
1627043280000|2021-07-23 12:28:00|86764.2|86714.2|86764.4|86714.4|86765.6|86715.6|86763|86713|40
1627043290000|2021-07-23 12:28:10|86763.6|86713.6|86763.9|86713.9|86765.1|86715.1|86763.6|86713.6|24
1627043300000|2021-07-23 12:28:20|86764|86714|86763.6|86713.6|86766.1|86716.1|86763.6|86713.6|28
1627043310000|2021-07-23 12:28:30|86763.7|86713.7|86764.5|86714.5|86766.6|86716.6|86760.7|86710.7|35
1627043320000|2021-07-23 12:28:40|86765.2|86715.2|86768.8|86718.8|86770.2|86720.2|86765.2|86715.2|44
1627043330000|2021-07-23 12:28:50|86768.9|86718.9|86765.8|86715.8|86769.8|86719.8|86765.8|86715.8|42
1627043340000|2021-07-23 12:29:00|86765.9|86715.9|86768.5|86718.5|86768.5|86718.5|86764.3|86714.3|33
1627043350000|2021-07-23 12:29:10|86768.9|86718.9|86763.1|86713.1|86769.5|86719.5|86762.8|86712.8|45
1627043360000|2021-07-23 12:29:20|86763.2|86713.2|86765.5|86715.5|86765.5|86715.5|86761.8|86711.8|34
1627043370000|2021-07-23 12:29:30|86764.9|86714.9|86766.3|86716.3|86768.9|86718.9|86763.8|86713.8|29
1627043380000|2021-07-23 12:29:40|86767.1|86717.1|86766.1|86716.1|86767.4|86717.4|86763.3|86713.3|48
1627043390000|2021-07-23 12:29:50|86766.2|86716.2|86768|86718|86768|86718|86765.2|86715.2|33
1627043400000|2021-07-23 12:30:00|86767.4|86717.4|86767.1|86717.1|86769.1|86719.1|86767.1|86717.1|47
1627043410000|2021-07-23 12:30:10|86767.2|86717.2|86760.9|86710.9|86768.2|86718.2|86760.5|86710.5|40
1627043420000|2021-07-23 12:30:20|86760.8|86710.8|86766.3|86716.3|86766.5|86724.3|86748.8|86709.1|37
1627043430000|2021-07-23 12:30:30|86766.2|86716.2|86760.1|86710.1|86766.2|86716.2|86760|86710|43
1627043440000|2021-07-23 12:30:40|86761.1|86711.1|86755.5|86705.5|86763.7|86713.7|86755.5|86705.5|57
1627043450000|2021-07-23 12:30:50|86753.9|86703.9|86757.6|86707.6|86758.2|86719|86742.1|86701.5|59
1627043460000|2021-07-23 12:31:00|86758.2|86708.2|86763.3|86713.3|86767.3|86717.3|86756.9|86706.9|43
1627043470000|2021-07-23 12:31:10|86763.6|86713.6|86764|86714|86765.2|86715.2|86761.5|86711.5|53
1627043480000|2021-07-23 12:31:20|86765|86715|86763.3|86713.3|86765.9|86715.9|86763.3|86713.3|39
1627043490000|2021-07-23 12:31:30|86762.8|86712.8|86761.6|86711.6|86763|86713|86761.6|86711.6|32
1627043500000|2021-07-23 12:31:40|86760.8|86710.8|86761.2|86711.2|86762.1|86712.1|86758.6|86708.6|51
1627043510000|2021-07-23 12:31:50|86762|86712|86767.9|86717.9|86771.4|86721.4|86760.8|86710.8|56
1627043520000|2021-07-23 12:32:00|86767.8|86717.8|86763.7|86713.7|86767.8|86717.8|86762|86712|49
1627043530000|2021-07-23 12:32:10|86764.9|86714.9|86770.7|86720.7|86771.8|86721.8|86763.4|86713.4|42
1627043540000|2021-07-23 12:32:20|86770.8|86720.8|86769.2|86719.2|86773.4|86723.4|86768.4|86718.4|47
1627043550000|2021-07-23 12:32:30|86768.6|86718.6|86778.8|86728.8|86781.7|86731.7|86768.4|86718.4|54
1627043560000|2021-07-23 12:32:40|86778.9|86728.9|86779.1|86729.1|86780.6|86730.6|86777.7|86727.7|41
1627043570000|2021-07-23 12:32:50|86778.9|86728.9|86779.3|86729.3|86782.8|86732.8|86778.9|86728.9|36
1627043580000|2021-07-23 12:33:00|86778.8|86728.8|86771.3|86721.3|86778.8|86728.8|86769.6|86719.6|48
1627043590000|2021-07-23 12:33:10|86770.8|86720.8|86782.5|86732.5|86782.8|86732.8|86761.8|86711.8|48
1627043600000|2021-07-23 12:33:20|86782.3|86732.3|86789|86739|86789.9|86739.9|86781.2|86731.2|44
1627043610000|2021-07-23 12:33:30|86789.3|86739.3|86789.3|86739.3|86789.9|86739.9|86788.7|86738.7|28
1627043620000|2021-07-23 12:33:40|86789.1|86739.1|86789.8|86739.8|86789.8|86739.8|86789|86739|11
1627043630000|2021-07-23 12:33:50|86789.5|86739.5|86787.6|86737.6|86789.6|86739.6|86784.9|86734.9|50
1627043640000|2021-07-23 12:34:00|86787.3|86737.3|86795.6|86745.6|86798.3|86748.3|86787.3|86737.3|48
1627043650000|2021-07-23 12:34:10|86796.2|86746.2|86789.8|86739.8|86796.2|86746.2|86788.7|86738.7|41
1627043660000|2021-07-23 12:34:20|86789|86739|86788.8|86738.8|86790|86740|86786.3|86736.3|40
1627043670000|2021-07-23 12:34:30|86788.3|86738.3|86785.6|86735.6|86788.7|86738.7|86784.4|86734.4|35
1627043680000|2021-07-23 12:34:40|86785.7|86735.7|86788.7|86738.7|86789.5|86739.5|86785.5|86735.5|31
1627043690000|2021-07-23 12:34:50|86789.4|86739.4|86783.1|86733.1|86790.3|86740.3|86782.9|86732.9|34
1627043700000|2021-07-23 12:35:00|86783.2|86733.2|86776.7|86726.7|86783.2|86733.2|86776.7|86726.7|38
1627043710000|2021-07-23 12:35:10|86777.1|86727.1|86777.9|86727.9|86778.1|86728.1|86776.7|86726.7|36
1627043720000|2021-07-23 12:35:20|86776.9|86726.9|86770.8|86720.8|86776.9|86726.9|86770.8|86720.8|36
1627043730000|2021-07-23 12:35:30|86771.9|86721.9|86775.3|86725.3|86775.5|86725.5|86771.3|86721.3|37
1627043740000|2021-07-23 12:35:40|86775.2|86725.2|86774.2|86724.2|86775.2|86725.2|86773.8|86723.8|34
1627043750000|2021-07-23 12:35:50|86774.4|86724.4|86773.6|86723.6|86774.4|86724.4|86772.3|86722.3|28
1627043760000|2021-07-23 12:36:00|86774.1|86724.1|86773.1|86723.1|86774.1|86724.1|86768.8|86718.8|31
1627043770000|2021-07-23 12:36:10|86773.4|86723.4|86774.2|86724.2|86776.2|86726.2|86773.4|86723.4|31
1627043780000|2021-07-23 12:36:20|86774.4|86724.4|86772.1|86722.1|86774.7|86724.7|86772.1|86722.1|31
1627043790000|2021-07-23 12:36:30|86773.2|86723.2|86771.3|86721.3|86774.8|86724.8|86771|86721|35
1627043800000|2021-07-23 12:36:40|86771.6|86721.6|86771.8|86721.8|86772.3|86722.3|86771.5|86721.5|21
1627043810000|2021-07-23 12:36:50|86772.1|86722.1|86773.6|86723.6|86773.6|86723.6|86771.7|86721.7|24
1627043820000|2021-07-23 12:37:00|86773.7|86723.7|86772|86722|86774.4|86724.4|86770.6|86720.6|39
1627043830000|2021-07-23 12:37:10|86771.9|86721.9|86770|86720|86772.8|86722.8|86768.4|86718.4|33
1627043840000|2021-07-23 12:37:20|86769.7|86719.7|86771.3|86721.3|86771.8|86721.8|86769.2|86719.2|23
1627043850000|2021-07-23 12:37:30|86769.8|86719.8|86766.3|86716.3|86769.8|86719.8|86765.6|86715.6|32
1627043860000|2021-07-23 12:37:40|86767.4|86717.4|86753.1|86703.1|86767.4|86717.4|86753|86703|51
1627043870000|2021-07-23 12:37:50|86753.2|86703.2|86755.1|86705.1|86755.9|86705.9|86752.8|86702.8|37
1627043880000|2021-07-23 12:38:00|86754.4|86704.4|86755.7|86705.7|86756.1|86706.1|86754.3|86704.3|34
1627043890000|2021-07-23 12:38:10|86755.6|86705.6|86760.8|86710.8|86760.8|86710.8|86754.6|86704.6|30
1627043900000|2021-07-23 12:38:20|86761|86711|86759.8|86709.8|86761|86711|86759.3|86709.3|21
1627043910000|2021-07-23 12:38:30|86759.7|86709.7|86764.8|86714.8|86764.8|86714.8|86759.4|86709.4|27
1627043920000|2021-07-23 12:38:40|86765.1|86715.1|86764.2|86714.2|86765.1|86715.1|86763.5|86713.5|22
1627043930000|2021-07-23 12:38:50|86763.8|86713.8|86762.8|86712.8|86764.1|86714.1|86762.5|86712.5|15
1627043940000|2021-07-23 12:39:00|86762.9|86712.9|86764.4|86714.4|86764.7|86714.7|86762.6|86712.6|30
1627043950000|2021-07-23 12:39:10|86764.3|86714.3|86763.9|86713.9|86764.5|86714.5|86763.1|86713.1|30
1627043960000|2021-07-23 12:39:20|86763.7|86713.7|86764.7|86714.7|86765.5|86715.5|86763.1|86713.1|29
1627043970000|2021-07-23 12:39:30|86764.5|86714.5|86763.9|86713.9|86765.2|86715.2|86763.5|86713.5|26
1627043980000|2021-07-23 12:39:40|86764|86714|86764.4|86714.4|86764.5|86714.5|86764|86714|18
1627043990000|2021-07-23 12:39:50|86764.5|86714.5|86762.7|86712.7|86765.9|86715.9|86762.6|86712.6|21
1627044000000|2021-07-23 12:40:00|86762.9|86712.9|86764.3|86714.3|86764.4|86714.4|86762.9|86712.9|19
1627044010000|2021-07-23 12:40:10|86764.2|86714.2|86773.8|86723.8|86776.6|86726.6|86761.5|86711.5|43
1627044020000|2021-07-23 12:40:20|86774|86724|86775.9|86725.9|86783.4|86733.4|86773.7|86723.7|46
1627044030000|2021-07-23 12:40:30|86775.7|86725.7|86776.3|86726.3|86777.4|86727.4|86774.8|86724.8|43
1627044040000|2021-07-23 12:40:40|86777.2|86727.2|86786.6|86736.6|86786.6|86736.6|86776.1|86726.1|46
1627044050000|2021-07-23 12:40:50|86786.5|86736.5|86799.4|86749.4|86799.4|86749.4|86785.6|86735.6|51
1627044060000|2021-07-23 12:41:00|86799|86749|86799|86749|86802|86752|86797.5|86747.5|46
1627044070000|2021-07-23 12:41:10|86798.3|86748.3|86814.5|86764.5|86815.2|86765.2|86798.3|86748.3|41
1627044080000|2021-07-23 12:41:20|86814|86764|86807.7|86757.7|86816|86766|86806.7|86756.7|40
1627044090000|2021-07-23 12:41:30|86807.9|86757.9|86795.4|86745.4|86807.9|86757.9|86794.2|86744.2|50
1627044100000|2021-07-23 12:41:40|86796.2|86746.2|86794.1|86744.1|86797.1|86747.1|86794|86744|30
1627044110000|2021-07-23 12:41:50|86794.2|86744.2|86795.2|86745.2|86795.9|86745.9|86794|86744|29
1627044120000|2021-07-23 12:42:00|86795.1|86745.1|86789.8|86739.8|86795.2|86745.2|86789.5|86739.5|34
1627044130000|2021-07-23 12:42:10|86789.7|86739.7|86790|86740|86791.1|86741.1|86788.7|86738.7|36
1627044140000|2021-07-23 12:42:20|86789.9|86739.9|86797.2|86747.2|86797.3|86747.3|86789.4|86739.4|44
1627044150000|2021-07-23 12:42:30|86796.7|86746.7|86789|86739|86797|86747|86788.8|86738.8|44
1627044160000|2021-07-23 12:42:40|86788.8|86738.8|86790.9|86740.9|86792.1|86742.1|86788.2|86738.2|41
1627044170000|2021-07-23 12:42:50|86791.1|86741.1|86798.5|86748.5|86802.6|86752.6|86788.2|86738.2|57
1627044180000|2021-07-23 12:43:00|86798.4|86748.4|86795.9|86745.9|86799.1|86749.1|86794.8|86744.8|40
1627044190000|2021-07-23 12:43:10|86783.3|86758.3|86789.2|86739.2|86797.4|86758.3|86783.3|86739.2|49
1627044200000|2021-07-23 12:43:20|86790.2|86740.2|86792.1|86742.1|86796.1|86746.1|86789.9|86739.9|46
1627044210000|2021-07-23 12:43:30|86792.6|86742.6|86791.3|86741.3|86793.7|86743.7|86790.8|86740.8|38
1627044220000|2021-07-23 12:43:40|86791.1|86741.1|86783|86733|86791.1|86741.1|86779.7|86729.7|41
1627044230000|2021-07-23 12:43:50|86783.2|86733.2|86790.2|86740.2|86790.2|86740.2|86783.2|86733.2|39
1627044240000|2021-07-23 12:44:00|86787.9|86737.9|86788.1|86738.1|86789.1|86739.1|86787.3|86737.3|39
1627044250000|2021-07-23 12:44:10|86788.5|86738.5|86786.9|86736.9|86789.5|86739.5|86786.3|86736.3|32
1627044260000|2021-07-23 12:44:20|86786.6|86736.6|86781.7|86731.7|86786.9|86736.9|86780.4|86730.4|35
1627044270000|2021-07-23 12:44:30|86781.4|86731.4|86787.1|86737.1|86787.2|86749|86772.2|86731.4|33
1627044280000|2021-07-23 12:44:40|86787.4|86737.4|86786.6|86736.6|86793|86743|86784.6|86734.6|56
1627044290000|2021-07-23 12:44:50|86786.7|86736.7|86786.1|86736.1|86787.3|86737.3|86785.4|86735.4|37
1627044300000|2021-07-23 12:45:00|86786.9|86736.9|86780.6|86730.6|86790.4|86740.4|86780.4|86730.4|51
1627044310000|2021-07-23 12:45:10|86769.8|86744.8|86776.8|86726.8|86781|86744.8|86769.8|86723.4|45
1627044320000|2021-07-23 12:45:20|86779.7|86729.7|86772.5|86722.5|86779.7|86729.7|86770.7|86720.7|38
1627044330000|2021-07-23 12:45:30|86772.1|86722.1|86771.2|86721.2|86773.4|86723.4|86770.8|86720.8|46
1627044340000|2021-07-23 12:45:40|86771|86721|86770.3|86720.3|86771.8|86721.8|86766.8|86716.8|43
1627044350000|2021-07-23 12:45:50|86769.4|86719.4|86766.5|86716.5|86769.4|86719.4|86765|86715|41
1627044360000|2021-07-23 12:46:00|86766.8|86716.8|86769.9|86719.9|86770.4|86720.4|86765.3|86715.3|55
1627044370000|2021-07-23 12:46:10|86770.4|86720.4|86770|86720|86771.7|86721.7|86767.7|86717.7|46
1627044380000|2021-07-23 12:46:20|86769.6|86719.6|86769|86719|86771.3|86721.3|86768.3|86718.3|32
1627044390000|2021-07-23 12:46:30|86769.1|86719.1|86774.7|86724.7|86776.3|86726.3|86769.1|86719.1|37
1627044400000|2021-07-23 12:46:40|86775.3|86725.3|86801|86751|86801.1|86751.1|86775.3|86725.3|48
1627044410000|2021-07-23 12:46:50|86800.6|86750.6|86794.5|86744.5|86800.6|86750.6|86791.6|86741.6|50
1627044420000|2021-07-23 12:47:00|86794|86744|86797.4|86747.4|86800|86750|86794|86744|44
1627044430000|2021-07-23 12:47:10|86798.5|86748.5|86795.1|86745.1|86798.7|86748.7|86794.3|86744.3|42
1627044440000|2021-07-23 12:47:20|86795.4|86745.4|86791.4|86741.4|86797.1|86747.1|86790.8|86740.8|47
1627044450000|2021-07-23 12:47:30|86791.7|86741.7|86792.2|86742.2|86793.3|86743.3|86791.3|86741.3|28
1627044460000|2021-07-23 12:47:40|86792.4|86742.4|86788.9|86738.9|86793|86743|86788.4|86738.4|44
1627044470000|2021-07-23 12:47:50|86788.8|86738.8|86789.3|86739.3|86790.5|86740.5|86788.8|86738.8|29
1627044480000|2021-07-23 12:48:00|86789.2|86739.2|86802.3|86752.3|86802.7|86752.7|86787.3|86737.3|37
1627044490000|2021-07-23 12:48:10|86802.4|86752.4|86820.2|86770.2|86821.3|86771.3|86802.4|86752.4|37
1627044500000|2021-07-23 12:48:20|86820.7|86770.7|86820.7|86770.7|86821.7|86771.7|86818.8|86768.8|35
1627044510000|2021-07-23 12:48:30|86819.8|86769.8|86818.9|86768.9|86825.4|86775.4|86816.7|86766.7|47
1627044520000|2021-07-23 12:48:40|86817.9|86767.9|86817.3|86767.3|86820.3|86770.3|86817.3|86767.3|42
1627044530000|2021-07-23 12:48:50|86815.7|86765.7|86815.6|86765.6|86817.9|86767.9|86811.2|86761.2|40
1627044540000|2021-07-23 12:49:00|86816.7|86766.7|86811.4|86761.4|86817.2|86767.2|86811|86761|31
1627044550000|2021-07-23 12:49:10|86812.4|86762.4|86812.6|86762.6|86813.1|86763.1|86810.5|86760.5|25
1627044560000|2021-07-23 12:49:20|86812.9|86762.9|86812.2|86762.2|86812.9|86762.9|86811.4|86761.4|21
1627044570000|2021-07-23 12:49:30|86812.5|86762.5|86807.1|86757.1|86812.7|86762.7|86805.3|86755.3|36
1627044580000|2021-07-23 12:49:40|86807.7|86757.7|86795.3|86745.3|86807.7|86757.7|86791|86741|50
1627044590000|2021-07-23 12:49:50|86794.6|86744.6|86796.9|86746.9|86799.7|86749.7|86792.3|86742.3|45
1627044600000|2021-07-23 12:50:00|86797|86747|86805.6|86755.6|86806.6|86756.6|86797|86747|47
1627044610000|2021-07-23 12:50:10|86805.1|86755.1|86807.2|86757.2|86807.6|86757.6|86804.4|86754.4|35
1627044620000|2021-07-23 12:50:20|86807.5|86757.5|86805.6|86755.6|86807.8|86757.8|86804.8|86754.8|37
1627044630000|2021-07-23 12:50:30|86805.4|86755.4|86802.6|86752.6|86806.1|86756.1|86799.2|86749.2|44
1627044640000|2021-07-23 12:50:40|86803.1|86753.1|86801.6|86751.6|86804.9|86754.9|86801.2|86751.2|43
1627044650000|2021-07-23 12:50:50|86800.8|86750.8|86804|86754|86804|86754|86800.1|86750.1|35
1627044660000|2021-07-23 12:51:00|86803.7|86753.7|86796.9|86746.9|86803.8|86753.8|86795.3|86745.3|39
1627044670000|2021-07-23 12:51:10|86797.2|86747.2|86794.9|86744.9|86800.3|86750.3|86794.8|86744.8|36
1627044680000|2021-07-23 12:51:20|86796.4|86746.4|86789.9|86739.9|86797.1|86747.1|86789.6|86739.6|38
1627044690000|2021-07-23 12:51:30|86791|86741|86793|86743|86793|86743|86790.1|86740.1|39
1627044700000|2021-07-23 12:51:40|86792.8|86742.8|86794.5|86744.5|86796.2|86746.2|86792.3|86742.3|38
1627044710000|2021-07-23 12:51:50|86794.8|86744.8|86794.6|86744.6|86795.4|86745.4|86794.1|86744.1|19
1627044720000|2021-07-23 12:52:00|86794|86744|86794.5|86744.5|86795.3|86745.3|86794|86744|16
1627044730000|2021-07-23 12:52:10|86794.6|86744.6|86798.9|86748.9|86799.8|86749.8|86793.7|86743.7|27
1627044740000|2021-07-23 12:52:20|86800.6|86750.6|86798|86748|86801.3|86751.3|86798|86748|33
1627044750000|2021-07-23 12:52:30|86798.4|86748.4|86798.5|86748.5|86799.3|86749.3|86797.3|86747.3|23
1627044760000|2021-07-23 12:52:40|86798.4|86748.4|86802.9|86752.9|86802.9|86752.9|86797.2|86747.2|19
1627044770000|2021-07-23 12:52:50|86801.9|86751.9|86795.1|86745.1|86804.6|86754.6|86794.2|86744.2|42
1627044780000|2021-07-23 12:53:00|86794.5|86744.5|86795.9|86745.9|86801.3|86751.3|86793.3|86743.3|43
1627044790000|2021-07-23 12:53:10|86796.2|86746.2|86796.5|86746.5|86796.8|86746.8|86794.1|86744.1|36
1627044800000|2021-07-23 12:53:20|86796.6|86746.6|86805.6|86755.6|86807|86757|86794.5|86744.5|43
1627044810000|2021-07-23 12:53:30|86805.4|86755.4|86805.6|86755.6|86806.1|86756.1|86804.9|86754.9|27
1627044820000|2021-07-23 12:53:40|86807.4|86757.4|86814.5|86764.5|86815.7|86765.7|86806.2|86756.2|41
1627044830000|2021-07-23 12:53:50|86815.1|86765.1|86818.2|86768.2|86818.2|86768.2|86814.7|86764.7|24
1627044840000|2021-07-23 12:54:00|86818.4|86768.4|86819.4|86769.4|86823.4|86773.4|86816.4|86766.4|48
1627044850000|2021-07-23 12:54:10|86819|86769|86823.4|86773.4|86823.8|86773.8|86818.6|86768.6|36
1627044860000|2021-07-23 12:54:20|86823.3|86773.3|86826.6|86776.6|86826.9|86776.9|86822.7|86772.7|31
1627044870000|2021-07-23 12:54:30|86826.7|86776.7|86833.5|86783.5|86837.9|86787.9|86825.4|86775.4|49
1627044880000|2021-07-23 12:54:40|86832.6|86782.6|86828.4|86778.4|86835|86785|86827|86777|51
1627044890000|2021-07-23 12:54:50|86828.7|86778.7|86824.9|86774.9|86828.7|86778.7|86823.5|86773.5|40
1627044900000|2021-07-23 12:55:00|86825.1|86775.1|86808.8|86758.8|86826.2|86776.2|86808.4|86758.4|53
1627044910000|2021-07-23 12:55:10|86809.2|86759.2|86805.5|86755.5|86811.4|86761.4|86803.5|86753.5|54
1627044920000|2021-07-23 12:55:20|86805.6|86755.6|86805|86755|86807.3|86757.3|86804.2|86754.2|33
1627044930000|2021-07-23 12:55:30|86805.2|86755.2|86810|86760|86810.9|86760.9|86804.9|86754.9|38
1627044940000|2021-07-23 12:55:40|86810.1|86760.1|86813.8|86763.8|86815.7|86765.7|86808.9|86758.9|56
1627044950000|2021-07-23 12:55:50|86814.6|86764.6|86813.1|86763.1|86816|86766|86811.1|86761.1|44
1627044960000|2021-07-23 12:56:00|86813.7|86763.7|86812.6|86762.6|86814.7|86764.7|86810.9|86760.9|36
1627044970000|2021-07-23 12:56:10|86811.9|86761.9|86807.8|86757.8|86817.1|86767.1|86807|86757|43
1627044980000|2021-07-23 12:56:20|86807.6|86757.6|86806.4|86756.4|86808.2|86758.2|86805.1|86755.1|43
1627044990000|2021-07-23 12:56:30|86806.1|86756.1|86801.2|86751.2|86806.1|86756.1|86797|86747|51
1627045000000|2021-07-23 12:56:40|86801.5|86751.5|86801|86751|86801.9|86751.9|86799.8|86749.8|35
1627045010000|2021-07-23 12:56:50|86801.2|86751.2|86802.8|86752.8|86806.1|86756.1|86801.2|86751.2|37
1627045020000|2021-07-23 12:57:00|86803.6|86753.6|86799.7|86749.7|86803.6|86753.6|86799.6|86749.6|35
1627045030000|2021-07-23 12:57:10|86800.1|86750.1|86803.6|86753.6|86804.6|86754.6|86799.7|86749.7|29
1627045040000|2021-07-23 12:57:20|86803.9|86753.9|86801.7|86751.7|86804.8|86754.8|86801.7|86751.7|31
1627045050000|2021-07-23 12:57:30|86800.8|86750.8|86804.6|86754.6|86806.3|86756.3|86800.3|86750.3|48
1627045060000|2021-07-23 12:57:40|86804.7|86754.7|86804.9|86754.9|86806.4|86756.4|86804.5|86754.5|28
1627045070000|2021-07-23 12:57:50|86804.6|86754.6|86807.8|86757.8|86809.8|86759.8|86804.2|86754.2|35
1627045080000|2021-07-23 12:58:00|86807.9|86757.9|86814.3|86764.3|86820|86778.8|86803.8|86757.9|57
1627045090000|2021-07-23 12:58:10|86814.1|86764.1|86814.8|86764.8|86818.7|86768.7|86814.1|86764.1|39
1627045100000|2021-07-23 12:58:20|86814.5|86764.5|86804|86754|86815|86769.2|86794.2|86751.5|40
1627045110000|2021-07-23 12:58:30|86805|86755|86798.8|86748.8|86805|86755|86797|86747|35
1627045120000|2021-07-23 12:58:40|86798.3|86748.3|86793.9|86743.9|86798.9|86748.9|86791.1|86741.1|55
1627045130000|2021-07-23 12:58:50|86794.4|86744.4|86794.3|86744.3|86798|86748|86792.1|86742.1|42
1627045140000|2021-07-23 12:59:00|86793.6|86743.6|86795|86745|86796.7|86746.7|86792.2|86742.2|48
1627045150000|2021-07-23 12:59:10|86795.5|86745.5|86786.2|86736.2|86797.3|86747.3|86785|86735|45
1627045160000|2021-07-23 12:59:20|86786.9|86736.9|86785|86735|86786.9|86736.9|86783.4|86733.4|51
1627045170000|2021-07-23 12:59:30|86784.9|86734.9|86790.3|86740.3|86792.1|86742.1|86784.9|86734.9|55
1627045180000|2021-07-23 12:59:40|86790.2|86740.2|86791.7|86741.7|86793.7|86743.7|86789.4|86739.4|48
1627045190000|2021-07-23 12:59:50|86791.3|86741.3|86792.9|86742.9|86795.5|86745.5|86790.6|86740.6|32
1627045200000|2021-07-23 13:00:00|86793.2|86743.2|86799.9|86749.9|86804.9|86754.9|86791|86741|63
1627045210000|2021-07-23 13:00:10|86799.6|86749.6|86796|86746|86800.2|86750.2|86794.6|86744.6|33
1627045220000|2021-07-23 13:00:20|86796.3|86746.3|86794.4|86744.4|86796.3|86746.3|86791|86741|53
1627045230000|2021-07-23 13:00:30|86794.6|86744.6|86791.3|86741.3|86795.4|86745.4|86790|86740|57
1627045240000|2021-07-23 13:00:40|86791|86741|86796.2|86746.2|86797.3|86747.3|86791|86741|47
1627045250000|2021-07-23 13:00:50|86796.8|86746.8|86799.3|86749.3|86802.6|86764.3|86788.7|86746.1|59
1627045260000|2021-07-23 13:01:00|86800.4|86750.4|86806.3|86756.3|86809.2|86759.2|86799.8|86749.8|52
1627045270000|2021-07-23 13:01:10|86805.9|86755.9|86820.4|86770.4|86827.1|86777.1|86805.9|86755.9|53
1627045280000|2021-07-23 13:01:20|86820.3|86770.3|86819.6|86769.6|86821.3|86771.3|86816.6|86766.6|40
1627045290000|2021-07-23 13:01:30|86819.1|86769.1|86825.5|86775.5|86827.4|86777.4|86819|86769|52
1627045300000|2021-07-23 13:01:40|86825.6|86775.6|86824.1|86774.1|86832.9|86782.9|86823.7|86773.7|54
1627045310000|2021-07-23 13:01:50|86825.3|86775.3|86828.4|86778.4|86828.4|86778.4|86824.8|86774.8|47
1627045320000|2021-07-23 13:02:00|86828.6|86778.6|86828.7|86778.7|86830.3|86780.3|86827.6|86777.6|48
1627045330000|2021-07-23 13:02:10|86828.4|86778.4|86826.8|86776.8|86829.2|86779.2|86826.7|86776.7|32
1627045340000|2021-07-23 13:02:20|86827.2|86777.2|86835.1|86785.1|86836|86786|86825.7|86775.7|36
1627045350000|2021-07-23 13:02:30|86834.7|86784.7|86830.8|86780.8|86835|86785|86828.6|86778.6|46
1627045360000|2021-07-23 13:02:40|86830.9|86780.9|86826.8|86776.8|86831|86781|86825.4|86775.4|41
1627045370000|2021-07-23 13:02:50|86827.6|86777.6|86828.8|86778.8|86831.5|86781.5|86826.6|86776.6|48
1627045380000|2021-07-23 13:03:00|86829.7|86779.7|86828.1|86778.1|86830.8|86780.8|86824.3|86774.3|38
1627045390000|2021-07-23 13:03:10|86827.8|86777.8|86831.4|86781.4|86831.8|86781.8|86827.8|86777.8|32
1627045400000|2021-07-23 13:03:20|86831.8|86781.8|86838.8|86788.8|86840.6|86790.6|86829.7|86779.7|39
1627045410000|2021-07-23 13:03:30|86839.7|86789.7|86836.7|86786.7|86839.7|86789.7|86836.3|86786.3|40
1627045420000|2021-07-23 13:03:40|86836.8|86786.8|86834.6|86784.6|86836.8|86786.8|86833|86783|31
1627045430000|2021-07-23 13:03:50|86833.3|86783.3|86843.8|86793.8|86843.8|86793.8|86833.2|86783.2|29
1627045440000|2021-07-23 13:04:00|86844.7|86794.7|86839.1|86789.1|86844.9|86794.9|86839.1|86789.1|38
1627045450000|2021-07-23 13:04:10|86839.5|86789.5|86846.1|86796.1|86847.7|86797.7|86839.2|86789.2|46
1627045460000|2021-07-23 13:04:20|86846.2|86796.2|86853.8|86803.8|86854|86804|86846.2|86796.2|50
1627045470000|2021-07-23 13:04:30|86853.9|86803.9|86852.2|86802.2|86854.1|86804.1|86851|86801|42
1627045480000|2021-07-23 13:04:40|86852.3|86802.3|86852.5|86802.5|86853.8|86803.8|86850.6|86800.6|45
1627045490000|2021-07-23 13:04:50|86852|86802|86847.9|86797.9|86852.5|86802.5|86846.2|86796.2|47
1627045500000|2021-07-23 13:05:00|86848|86798|86845.4|86795.4|86848.2|86798.2|86845.2|86795.2|37
1627045510000|2021-07-23 13:05:10|86845.5|86795.5|86845.7|86795.7|86846.3|86796.3|86845.3|86795.3|21
1627045520000|2021-07-23 13:05:20|86846.2|86796.2|86845.9|86795.9|86849.9|86799.9|86845.7|86795.7|34
1627045530000|2021-07-23 13:05:30|86846.3|86796.3|86851.2|86801.2|86851.9|86801.9|86845.9|86795.9|38
1627045540000|2021-07-23 13:05:40|86850.8|86800.8|86857.4|86807.4|86857.6|86807.6|86848|86798|31
1627045550000|2021-07-23 13:05:50|86857.5|86807.5|86854.1|86804.1|86859.1|86809.1|86852.8|86802.8|46
1627045560000|2021-07-23 13:06:00|86854|86804|86862.7|86812.7|86863.1|86813.1|86853.3|86803.3|48
1627045570000|2021-07-23 13:06:10|86861.3|86811.3|86863.9|86813.9|86865.9|86815.9|86860.4|86810.4|32
1627045580000|2021-07-23 13:06:20|86864.3|86814.3|86866|86816|86866|86816|86861.3|86811.3|38
1627045590000|2021-07-23 13:06:30|86865.7|86815.7|86871.3|86821.3|86875.3|86825.3|86865.7|86815.7|52
1627045600000|2021-07-23 13:06:40|86872.2|86822.2|86871|86821|86873.4|86823.4|86869.3|86819.3|51
1627045610000|2021-07-23 13:06:50|86872.9|86822.9|86879.5|86829.5|86880.9|86838.6|86863.6|86822|54
1627045620000|2021-07-23 13:07:00|86879.3|86829.3|86876.5|86826.5|86879.3|86829.3|86875|86825|64
1627045630000|2021-07-23 13:07:10|86876.6|86826.6|86878|86828|86880|86830|86876.4|86826.4|29
1627045640000|2021-07-23 13:07:20|86877.9|86827.9|86876.7|86826.7|86878.2|86828.2|86875.2|86825.2|48
1627045650000|2021-07-23 13:07:30|86876.8|86826.8|86875.9|86825.9|86878.3|86828.3|86875.5|86825.5|27
1627045660000|2021-07-23 13:07:40|86876.6|86826.6|86873.2|86823.2|86876.7|86826.7|86869.8|86819.8|34
1627045670000|2021-07-23 13:07:50|86873.3|86823.3|86864.3|86814.3|86873.6|86823.6|86862.8|86812.8|50
1627045680000|2021-07-23 13:08:00|86863.5|86813.5|86864.2|86814.2|86864.7|86814.7|86862.5|86812.5|29
1627045690000|2021-07-23 13:08:10|86864.1|86814.1|86864.1|86814.1|86864.9|86814.9|86863.5|86813.5|22
1627045700000|2021-07-23 13:08:20|86864.2|86814.2|86860.5|86810.5|86864.2|86814.2|86859|86809|32
1627045710000|2021-07-23 13:08:30|86860.6|86810.6|86859.7|86809.7|86861.2|86811.2|86859.5|86809.5|26
1627045720000|2021-07-23 13:08:40|86859.4|86809.4|86859.3|86809.3|86860.4|86810.4|86859.1|86809.1|33
1627045730000|2021-07-23 13:08:50|86859.4|86809.4|86849.8|86799.8|86859.8|86809.8|86849.6|86799.6|44
1627045740000|2021-07-23 13:09:00|86851.4|86801.4|86850.6|86800.6|86852.8|86802.8|86847.8|86797.8|52
1627045750000|2021-07-23 13:09:10|86849.5|86799.5|86847.1|86797.1|86850.6|86800.6|86842.7|86792.7|51
1627045760000|2021-07-23 13:09:20|86847.5|86797.5|86845.2|86795.2|86848|86798|86838.5|86788.5|58
1627045770000|2021-07-23 13:09:30|86844|86794|86842.7|86792.7|86844|86794|86841|86791|44
1627045780000|2021-07-23 13:09:40|86842|86792|86837.5|86787.5|86843.5|86793.5|86836.7|86786.7|41
1627045790000|2021-07-23 13:09:50|86837.4|86787.4|86840.2|86790.2|86841|86791|86830.6|86780.6|57
1627045800000|2021-07-23 13:10:00|86839.9|86789.9|86833.6|86783.6|86841.5|86791.5|86832.8|86782.8|55
1627045810000|2021-07-23 13:10:10|86832.8|86782.8|86832.3|86782.3|86835.3|86785.3|86827.3|86777.3|54
1627045820000|2021-07-23 13:10:20|86832.4|86782.4|86833.3|86783.3|86834.4|86784.4|86828.8|86778.8|59
1627045830000|2021-07-23 13:10:30|86830.3|86780.3|86826.4|86776.4|86830.9|86780.9|86825.3|86775.3|56
1627045840000|2021-07-23 13:10:40|86826.6|86776.6|86820|86770|86826.6|86776.6|86818.3|86768.3|56
1627045850000|2021-07-23 13:10:50|86819.3|86769.3|86819|86769|86820.5|86770.5|86817.7|86767.7|42
1627045860000|2021-07-23 13:11:00|86818.9|86768.9|86824.7|86774.7|86825.4|86775.4|86818|86768|41
1627045870000|2021-07-23 13:11:10|86824.1|86774.1|86823.1|86773.1|86824.8|86774.8|86822|86772|36
1627045880000|2021-07-23 13:11:20|86822.7|86772.7|86824.5|86774.5|86825|86775|86821.6|86771.6|42
1627045890000|2021-07-23 13:11:30|86824.3|86774.3|86820.7|86770.7|86824.8|86774.8|86817.4|86767.4|45
1627045900000|2021-07-23 13:11:40|86821.7|86771.7|86818.6|86768.6|86825.9|86775.9|86816.6|86766.6|52
1627045910000|2021-07-23 13:11:50|86817.3|86767.3|86826.3|86776.3|86826.3|86776.3|86815.6|86765.6|40
1627045920000|2021-07-23 13:12:00|86827.2|86777.2|86822.3|86772.3|86827.6|86777.6|86821.8|86771.8|37
1627045930000|2021-07-23 13:12:10|86822.1|86772.1|86823.4|86773.4|86823.4|86773.4|86821.2|86771.2|38
1627045940000|2021-07-23 13:12:20|86823.5|86773.5|86824.8|86774.8|86824.9|86774.9|86820.7|86770.7|29
1627045950000|2021-07-23 13:12:30|86824.3|86774.3|86824.9|86774.9|86826.5|86776.5|86822.9|86772.9|32
1627045960000|2021-07-23 13:12:40|86825.3|86775.3|86822.9|86772.9|86826.6|86776.6|86821.4|86771.4|31
1627045970000|2021-07-23 13:12:50|86822.8|86772.8|86825.5|86775.5|86825.5|86775.5|86821.5|86771.5|35
1627045980000|2021-07-23 13:13:00|86824.8|86774.8|86818.1|86793.1|86833.2|86795.9|86815.6|86774.2|45
1627045990000|2021-07-23 13:13:10|86817|86792|86835.2|86785.2|86835.4|86794.5|86817|86780.5|36
1627046000000|2021-07-23 13:13:20|86834|86784|86836.1|86786.1|86836.3|86786.3|86833.1|86783.1|23
1627046010000|2021-07-23 13:13:30|86835.3|86785.3|86833.6|86783.6|86838.5|86788.5|86833.6|86783.6|30
1627046020000|2021-07-23 13:13:40|86833.8|86783.8|86836.5|86786.5|86836.7|86786.7|86833.8|86783.8|38
1627046030000|2021-07-23 13:13:50|86836.6|86786.6|86835.2|86785.2|86836.9|86786.9|86834.8|86784.8|35
1627046040000|2021-07-23 13:14:00|86835.3|86785.3|86834|86784|86835.5|86785.5|86830|86780|36
1627046050000|2021-07-23 13:14:10|86833.6|86783.6|86814|86789|86834.4|86789.3|86813.9|86779.3|41
1627046060000|2021-07-23 13:14:20|86815.4|86790.4|86831.6|86781.6|86831.9|86791.9|86814.8|86776.5|31
1627046070000|2021-07-23 13:14:30|86832|86782|86811.3|86786.3|86832.3|86786.3|86811.3|86776.5|34
1627046080000|2021-07-23 13:14:40|86826.3|86776.3|86824.5|86774.5|86826.3|86776.3|86823.4|86773.4|27
1627046090000|2021-07-23 13:14:50|86824.3|86774.3|86825.3|86775.3|86825.4|86786.9|86809.9|86773.7|22
1627046100000|2021-07-23 13:15:00|86824.9|86774.9|86823.5|86773.5|86826.2|86789.1|86810|86773.1|46
1627046110000|2021-07-23 13:15:10|86823.3|86773.3|86831.1|86781.1|86831.1|86781.1|86822.9|86772.9|32
1627046120000|2021-07-23 13:15:20|86817.2|86792.2|86830.8|86780.8|86832|86793.3|86817.2|86777.7|46
1627046130000|2021-07-23 13:15:30|86829.8|86779.8|86819.5|86794.5|86835.1|86796|86819.3|86779.8|47
1627046140000|2021-07-23 13:15:40|86819.3|86794.3|86819.2|86794.2|86833.5|86794.8|86816.1|86779.4|29
1627046150000|2021-07-23 13:15:50|86819.3|86794.3|86821.8|86796.8|86821.8|86796.8|86819|86794|33
1627046160000|2021-07-23 13:16:00|86821.5|86796.5|86819.3|86794.3|86835.5|86797.2|86815.4|86779.3|38
1627046170000|2021-07-23 13:16:10|86819.7|86794.7|86821.6|86796.6|86835.6|86798.2|86817.6|86783.8|40
1627046180000|2021-07-23 13:16:20|86822|86797|86838.4|86788.4|86839.1|86799.7|86821.7|86785.6|37
1627046190000|2021-07-23 13:16:30|86839.5|86789.5|86845.5|86795.5|86845.5|86802.7|86826.8|86788.8|48
1627046200000|2021-07-23 13:16:40|86845.7|86795.7|86854.3|86804.3|86856.8|86806.8|86845.1|86795.1|52
1627046210000|2021-07-23 13:16:50|86854.2|86804.2|86851.8|86801.8|86855.1|86805.1|86850.6|86800.6|39
1627046220000|2021-07-23 13:17:00|86851.2|86801.2|86854.6|86804.6|86855|86805|86849.1|86799.1|35
1627046230000|2021-07-23 13:17:10|86852.7|86802.7|86853.2|86803.2|86857.3|86807.3|86852.7|86802.7|37
1627046240000|2021-07-23 13:17:20|86853.7|86803.7|86860.4|86810.4|86860.9|86820.1|86841.9|86802.9|43
1627046250000|2021-07-23 13:17:30|86859.4|86809.4|86858.7|86808.7|86862.4|86823.4|86846.1|86806.8|43
1627046260000|2021-07-23 13:17:40|86858.8|86808.8|86852.7|86802.7|86859.6|86809.6|86852.6|86802.6|38
1627046270000|2021-07-23 13:17:50|86852.9|86802.9|86843.5|86818.5|86862.5|86820.9|86842.5|86802.9|56
1627046280000|2021-07-23 13:18:00|86843.4|86818.4|86857.9|86807.9|86859.4|86821.1|86841|86806.2|44
1627046290000|2021-07-23 13:18:10|86857.2|86807.2|86857.4|86807.4|86859.4|86809.4|86855.9|86805.9|46
1627046300000|2021-07-23 13:18:20|86857.5|86807.5|86853.3|86803.3|86857.6|86816.6|86841.2|86800|50
1627046310000|2021-07-23 13:18:30|86853.4|86803.4|86851.9|86801.9|86853.6|86803.6|86851.9|86801.9|32
1627046320000|2021-07-23 13:18:40|86852.1|86802.1|86852.2|86802.2|86855.3|86805.3|86851.9|86801.9|37
1627046330000|2021-07-23 13:18:50|86852.4|86802.4|86853.6|86803.6|86854.4|86804.4|86852.2|86802.2|33
1627046340000|2021-07-23 13:19:00|86853.1|86803.1|86846.8|86796.8|86853.6|86809.7|86834.7|86795.2|47
1627046350000|2021-07-23 13:19:10|86846.9|86796.9|86847.8|86797.8|86848.4|86798.4|86845.2|86795.2|42
1627046360000|2021-07-23 13:19:20|86848.1|86798.1|86837.4|86812.4|86851.3|86812.4|86835.6|86797.8|33
1627046370000|2021-07-23 13:19:30|86837.3|86812.3|86852.9|86802.9|86857.1|86819.6|86834.8|86796.4|52
1627046380000|2021-07-23 13:19:40|86854.4|86804.4|86845.2|86820.2|86857.9|86821.2|86844.2|86803.7|37
1627046390000|2021-07-23 13:19:50|86845.5|86820.5|86866|86816|86867.9|86828.3|86845.1|86811.8|50
1627046400000|2021-07-23 13:20:00|86865.4|86815.4|86850.3|86825.3|86868|86825.5|86850.1|86812.4|55
1627046410000|2021-07-23 13:20:10|86850.2|86825.2|86849|86824|86863.1|86828.4|86848.9|86812.2|43
1627046420000|2021-07-23 13:20:20|86849.1|86824.1|86861.3|86811.3|86864.8|86828.6|86847.9|86809.9|46
1627046430000|2021-07-23 13:20:30|86861.5|86811.5|86860.5|86810.5|86862.5|86812.5|86859.1|86809.1|38
1627046440000|2021-07-23 13:20:40|86859.9|86809.9|86846.5|86821.5|86860.5|86821.5|86846.5|86809.3|23
1627046450000|2021-07-23 13:20:50|86847|86822|86845.6|86820.6|86859.9|86824.3|86845.6|86809.9|22
1627046460000|2021-07-23 13:21:00|86857.6|86807.6|86852.6|86802.6|86858|86815.9|86840|86801.2|45
1627046470000|2021-07-23 13:21:10|86852.9|86802.9|86853.2|86803.2|86854.3|86804.3|86852.1|86802.1|26
1627046480000|2021-07-23 13:21:20|86853|86803|86851.8|86801.8|86853|86803|86851.7|86801.7|27
1627046490000|2021-07-23 13:21:30|86851.9|86801.9|86847.6|86797.6|86851.9|86801.9|86846.4|86796.4|44
1627046500000|2021-07-23 13:21:40|86847.9|86797.9|86839.2|86789.2|86848.4|86802.2|86827.2|86789.2|45
1627046510000|2021-07-23 13:21:50|86839.6|86789.6|86846.6|86796.6|86846.7|86809.8|86831.8|86789.6|40
1627046520000|2021-07-23 13:22:00|86846.7|86796.7|86847|86797|86848.9|86809.4|86833.8|86796.2|39
1627046530000|2021-07-23 13:22:10|86847.2|86797.2|86846.5|86796.5|86850|86800|86846.5|86796.5|41
1627046540000|2021-07-23 13:22:20|86846.7|86796.7|86846|86796|86848.7|86798.7|86845.9|86795.9|25
1627046550000|2021-07-23 13:22:30|86846.1|86796.1|86843.4|86793.4|86846.6|86796.6|86842.9|86792.9|28
1627046560000|2021-07-23 13:22:40|86843.6|86793.6|86844.4|86794.4|86844.7|86794.7|86838.7|86788.7|38
1627046570000|2021-07-23 13:22:50|86844.2|86794.2|86845.8|86795.8|86846.1|86796.1|86844.2|86794.2|26
1627046580000|2021-07-23 13:23:00|86845.7|86795.7|86844.7|86794.7|86846.9|86796.9|86843.5|86793.5|29
1627046590000|2021-07-23 13:23:10|86844.4|86794.4|86818.2|86768.2|86844.8|86794.8|86809.1|86759.1|53
1627046600000|2021-07-23 13:23:20|86817.5|86767.5|86820.1|86770.1|86824|86774|86814.1|86764.1|45
1627046610000|2021-07-23 13:23:30|86820.9|86770.9|86826.7|86776.7|86826.9|86776.9|86818.8|86768.8|55
1627046620000|2021-07-23 13:23:40|86826.6|86776.6|86824.7|86774.7|86828.6|86778.6|86824.5|86774.5|37
1627046630000|2021-07-23 13:23:50|86825|86775|86828|86778|86829.1|86779.1|86822.8|86772.8|46
1627046640000|2021-07-23 13:24:00|86827.6|86777.6|86823.6|86773.6|86829.2|86779.2|86821.3|86771.3|45
1627046650000|2021-07-23 13:24:10|86822.5|86772.5|86820|86770|86823.9|86773.9|86817.7|86767.7|41
1627046660000|2021-07-23 13:24:20|86819.8|86769.8|86821.4|86771.4|86821.4|86771.4|86817.6|86767.6|25
1627046670000|2021-07-23 13:24:30|86821|86771|86812.3|86762.3|86821.6|86771.6|86811.2|86761.2|44
1627046680000|2021-07-23 13:24:40|86811.9|86761.9|86810.1|86760.1|86811.9|86773.6|86795.9|86759.5|42
1627046690000|2021-07-23 13:24:50|86809.8|86759.8|86805.6|86755.6|86809.9|86769.8|86792.2|86754.9|40
1627046700000|2021-07-23 13:25:00|86806|86756|86808.2|86758.2|86811.5|86772.2|86790.5|86755.1|57
1627046710000|2021-07-23 13:25:10|86807.9|86757.9|86809.1|86759.1|86809.1|86759.1|86806.8|86756.8|37
1627046720000|2021-07-23 13:25:20|86809.2|86759.2|86815.6|86765.6|86815.6|86765.6|86804.7|86754.7|41
1627046730000|2021-07-23 13:25:30|86816|86766|86815.1|86765.1|86816|86766|86814.2|86764.2|27
1627046740000|2021-07-23 13:25:40|86817.5|86767.5|86817|86767|86818.3|86779.5|86803.3|86766|40
1627046750000|2021-07-23 13:25:50|86817.1|86767.1|86817.5|86767.5|86817.7|86767.7|86816.6|86766.6|33
1627046760000|2021-07-23 13:26:00|86817.4|86767.4|86831|86781|86832|86782|86817.4|86767.4|44
1627046770000|2021-07-23 13:26:10|86832|86782|86832.5|86782.5|86837.1|86787.1|86830|86780|44
1627046780000|2021-07-23 13:26:20|86833.6|86783.6|86830.2|86780.2|86835.3|86785.3|86829.1|86779.1|50
1627046790000|2021-07-23 13:26:30|86830.4|86780.4|86834.6|86784.6|86835.5|86785.5|86830|86780|31
1627046800000|2021-07-23 13:26:40|86835.2|86785.2|86836.1|86786.1|86837.6|86787.6|86832.9|86782.9|54
1627046810000|2021-07-23 13:26:50|86836.2|86786.2|86835.7|86785.7|86840.4|86790.4|86834.4|86784.4|45
1627046820000|2021-07-23 13:27:00|86836.5|86786.5|86837.5|86787.5|86838.3|86788.3|86835|86785|54
1627046830000|2021-07-23 13:27:10|86837.7|86787.7|86839.8|86789.8|86840.2|86790.2|86836.4|86786.4|52
1627046840000|2021-07-23 13:27:20|86840.1|86790.1|86841.1|86791.1|86843.6|86793.6|86839.6|86789.6|35
1627046850000|2021-07-23 13:27:30|86841.4|86791.4|86858.3|86808.3|86859|86809|86840.7|86790.7|66
1627046860000|2021-07-23 13:27:40|86858.4|86808.4|86866.5|86816.5|86866.9|86816.9|86858.4|86808.4|61
1627046870000|2021-07-23 13:27:50|86866.9|86816.9|86876.1|86826.1|86877.4|86827.4|86866.9|86816.9|59
1627046880000|2021-07-23 13:28:00|86876.6|86826.6|86876.6|86826.6|86879.1|86829.1|86872.1|86822.1|48
1627046890000|2021-07-23 13:28:10|86875.6|86825.6|86879|86829|86882.2|86832.2|86874.7|86824.7|51
1627046900000|2021-07-23 13:28:20|86879.4|86829.4|86884|86834|86884.9|86834.9|86878.3|86828.3|42
1627046910000|2021-07-23 13:28:30|86883.9|86833.9|86882.3|86832.3|86886.9|86836.9|86881.9|86831.9|51
1627046920000|2021-07-23 13:28:40|86882.9|86832.9|86875.1|86825.1|86882.9|86832.9|86874|86824|47
1627046930000|2021-07-23 13:28:50|86875.5|86825.5|86854.5|86804.5|86875.5|86825.5|86853.9|86803.9|50
1627046940000|2021-07-23 13:29:00|86855.1|86805.1|86852.1|86802.1|86855.3|86805.3|86850|86800|58
1627046950000|2021-07-23 13:29:10|86852.8|86802.8|86849.7|86799.7|86852.9|86802.9|86847.2|86797.2|52
1627046960000|2021-07-23 13:29:20|86850.1|86800.1|86848.2|86798.2|86853.2|86803.2|86847.6|86797.6|28
1627046970000|2021-07-23 13:29:30|86848.3|86798.3|86852.2|86802.2|86854|86804|86847.7|86797.7|30
1627046980000|2021-07-23 13:29:40|86852.8|86802.8|86853|86803|86854.5|86804.5|86846.1|86796.1|62
1627046990000|2021-07-23 13:29:50|86852.4|86802.4|86859.6|86809.6|86859.9|86809.9|86852.4|86802.4|50
1627047000000|2021-07-23 13:30:00|86859.5|86809.5|86842.2|86817.2|86860.1|86817.7|86842.2|86796.6|69
1627047010000|2021-07-23 13:30:10|86842.7|86817.7|86865.2|86815.2|86867.4|86819.2|86842.2|86804.4|65
1627047020000|2021-07-23 13:30:20|86865.1|86815.1|86863.3|86813.3|86868.6|86818.6|86861.5|86811.5|57
1627047030000|2021-07-23 13:30:30|86862.4|86812.4|86878.1|86828.1|86878.1|86828.1|86862.4|86812.4|63
1627047040000|2021-07-23 13:30:40|86879|86829|86881.9|86831.9|86883.4|86833.4|86876.4|86826.4|54
1627047050000|2021-07-23 13:30:50|86882.2|86832.2|86879.4|86829.4|86885.6|86835.6|86877.6|86827.6|54
1627047060000|2021-07-23 13:31:00|86880|86830|86886.5|86836.5|86889.2|86839.2|86879.6|86829.6|57
1627047070000|2021-07-23 13:31:10|86886.6|86836.6|86897|86847|86900.8|86850.8|86886.6|86836.6|50
1627047080000|2021-07-23 13:31:20|86898.6|86848.6|86906.4|86856.4|86907.3|86857.3|86893.6|86843.6|66
1627047090000|2021-07-23 13:31:30|86908.4|86858.4|86911.2|86861.2|86913.4|86863.4|86908|86858|52
1627047100000|2021-07-23 13:31:40|86910.8|86860.8|86906.2|86856.2|86917.7|86867.7|86906.2|86856.2|65
1627047110000|2021-07-23 13:31:50|86906.4|86856.4|86909.8|86859.8|86912.8|86862.8|86904|86854|61
1627047120000|2021-07-23 13:32:00|86909.6|86859.6|86911.4|86861.4|86912.2|86862.2|86908|86858|55
1627047130000|2021-07-23 13:32:10|86911|86861|86900.9|86850.9|86911|86861|86896.5|86846.5|64
1627047140000|2021-07-23 13:32:20|86899.6|86849.6|86904.9|86854.9|86904.9|86854.9|86898.6|86848.6|57
1627047150000|2021-07-23 13:32:30|86904.8|86854.8|86905.6|86855.6|86906.6|86856.6|86901.8|86851.8|52
1627047160000|2021-07-23 13:32:40|86905.4|86855.4|86909.6|86859.6|86910.2|86860.2|86904.8|86854.8|51
1627047170000|2021-07-23 13:32:50|86909.4|86859.4|86909|86859|86909.6|86859.6|86907.4|86857.4|38
1627047180000|2021-07-23 13:33:00|86909.3|86859.3|86905.4|86855.4|86913.1|86863.1|86904.9|86854.9|44
1627047190000|2021-07-23 13:33:10|86905.6|86855.6|86903.7|86853.7|86907.7|86857.7|86898.4|86848.4|55
1627047200000|2021-07-23 13:33:20|86902.7|86852.7|86902.7|86852.7|86903.7|86853.7|86899.3|86849.3|42
1627047210000|2021-07-23 13:33:30|86902.5|86852.5|86904.4|86854.4|86907.6|86857.6|86902|86852|43
1627047220000|2021-07-23 13:33:40|86905.1|86855.1|86905|86855|86905.5|86855.5|86902.7|86852.7|44
1627047230000|2021-07-23 13:33:50|86905.5|86855.5|86905.1|86855.1|86912.5|86862.5|86903.3|86853.3|57
1627047240000|2021-07-23 13:34:00|86904.9|86854.9|86906.7|86856.7|86911.7|86861.7|86904|86854|63
1627047250000|2021-07-23 13:34:10|86907.9|86857.9|86905.1|86855.1|86909.2|86859.2|86904.1|86854.1|48
1627047260000|2021-07-23 13:34:20|86904.8|86854.8|86903.5|86853.5|86907|86857|86902|86852|57
1627047270000|2021-07-23 13:34:30|86903.4|86853.4|86896.3|86846.3|86903.5|86853.5|86894.5|86844.5|42
1627047280000|2021-07-23 13:34:40|86896.4|86846.4|86894.5|86844.5|86896.4|86846.4|86893.2|86843.2|31
1627047290000|2021-07-23 13:34:50|86896.8|86846.8|86895.2|86845.2|86898.1|86848.1|86894.3|86844.3|45
1627047300000|2021-07-23 13:35:00|86895|86845|86899.6|86849.6|86899.6|86849.6|86893|86843|42
1627047310000|2021-07-23 13:35:10|86898.4|86848.4|86900.5|86850.5|86903.3|86853.3|86898.1|86848.1|50
1627047320000|2021-07-23 13:35:20|86899.9|86849.9|86900.6|86850.6|86900.7|86850.7|86895|86845|50
1627047330000|2021-07-23 13:35:30|86900.8|86850.8|86904.7|86854.7|86904.7|86854.7|86900.2|86850.2|48
1627047340000|2021-07-23 13:35:40|86906.3|86856.3|86908.6|86858.6|86908.8|86858.8|86904.9|86854.9|36
1627047350000|2021-07-23 13:35:50|86908.9|86858.9|86915|86865|86915.7|86865.7|86908.9|86858.9|48
1627047360000|2021-07-23 13:36:00|86916.1|86866.1|86922.4|86872.4|86926.3|86876.3|86915.5|86865.5|54
1627047370000|2021-07-23 13:36:10|86924.6|86874.6|86926.2|86876.2|86928.9|86878.9|86924.6|86874.6|50
1627047380000|2021-07-23 13:36:20|86926.3|86876.3|86927.9|86877.9|86928.4|86878.4|86925.8|86875.8|48
1627047390000|2021-07-23 13:36:30|86927.8|86877.8|86927.5|86877.5|86928.2|86878.2|86927.3|86877.3|28
1627047400000|2021-07-23 13:36:40|86928|86878|86924.7|86874.7|86935.8|86885.8|86923.9|86873.9|59
1627047410000|2021-07-23 13:36:50|86924.6|86874.6|86919.2|86869.2|86926.6|86876.6|86918.7|86868.7|49
1627047420000|2021-07-23 13:37:00|86919.8|86869.8|86919.6|86869.6|86920.7|86870.7|86918.6|86868.6|38
1627047430000|2021-07-23 13:37:10|86919.5|86869.5|86924.4|86874.4|86924.7|86874.7|86918.6|86868.6|32
1627047440000|2021-07-23 13:37:20|86925.5|86875.5|86930.3|86880.3|86930.3|86880.3|86925.5|86875.5|46
1627047450000|2021-07-23 13:37:30|86929.5|86879.5|86927.2|86877.2|86930.7|86880.7|86924.4|86874.4|49
1627047460000|2021-07-23 13:37:40|86927.4|86877.4|86929.6|86879.6|86930|86880|86927.2|86877.2|46
1627047470000|2021-07-23 13:37:50|86929.3|86879.3|86935.8|86885.8|86936.2|86886.2|86927.2|86877.2|56
1627047480000|2021-07-23 13:38:00|86935.2|86885.2|86933.7|86883.7|86936.5|86886.5|86933.6|86883.6|46
1627047490000|2021-07-23 13:38:10|86934.3|86884.3|86933.4|86883.4|86936.9|86886.9|86932.5|86882.5|50
1627047500000|2021-07-23 13:38:20|86933.1|86883.1|86928|86878|86934.4|86884.4|86928|86878|54
1627047510000|2021-07-23 13:38:30|86927.9|86877.9|86932.8|86882.8|86937.8|86887.8|86927.7|86877.7|59
1627047520000|2021-07-23 13:38:40|86932.7|86882.7|86930.8|86880.8|86932.8|86882.8|86930.1|86880.1|50
1627047530000|2021-07-23 13:38:50|86930.7|86880.7|86931.6|86881.6|86933.1|86883.1|86930.6|86880.6|28
1627047540000|2021-07-23 13:39:00|86932.2|86882.2|86934.5|86884.5|86943.8|86893.8|86930.9|86880.9|57
1627047550000|2021-07-23 13:39:10|86934.7|86884.7|86936.7|86886.7|86937.2|86887.2|86925.9|86875.9|53
1627047560000|2021-07-23 13:39:20|86935.5|86885.5|86937.3|86887.3|86938.7|86888.7|86933.9|86883.9|48
1627047570000|2021-07-23 13:39:30|86937.4|86887.4|86942.3|86892.3|86943.2|86893.2|86937.4|86887.4|30
1627047580000|2021-07-23 13:39:40|86942.2|86892.2|86950|86900|86950|86900|86941.3|86891.3|42
1627047590000|2021-07-23 13:39:50|86950.2|86900.2|86948.2|86898.2|86953.3|86903.3|86947|86897|46
1627047600000|2021-07-23 13:40:00|86948.8|86898.8|86949.4|86899.4|86951.5|86901.5|86947.1|86897.1|36
1627047610000|2021-07-23 13:40:10|86949.2|86899.2|86935|86885|86949.4|86899.4|86935|86885|51
1627047620000|2021-07-23 13:40:20|86935.2|86885.2|86935.7|86885.7|86936.1|86886.1|86934.4|86884.4|32
1627047630000|2021-07-23 13:40:30|86935.4|86885.4|86928.3|86878.3|86935.4|86885.4|86927.4|86877.4|43
1627047640000|2021-07-23 13:40:40|86928.4|86878.4|86938.4|86888.4|86938.8|86888.8|86925.3|86875.3|52
1627047650000|2021-07-23 13:40:50|86937|86887|86939|86889|86945.2|86895.2|86935.6|86885.6|60
1627047660000|2021-07-23 13:41:00|86939.3|86889.3|86933.3|86883.3|86944|86894|86933.3|86883.3|57
1627047670000|2021-07-23 13:41:10|86933.9|86883.9|86933.4|86883.4|86938|86888|86931.7|86881.7|49
1627047680000|2021-07-23 13:41:20|86934|86884|86929.7|86879.7|86934.7|86884.7|86929.3|86879.3|39
1627047690000|2021-07-23 13:41:30|86929.1|86879.1|86929.3|86879.3|86930.2|86880.2|86924.6|86874.6|51
1627047700000|2021-07-23 13:41:40|86929.1|86879.1|86929.1|86879.1|86929.5|86879.5|86926.1|86876.1|37
1627047710000|2021-07-23 13:41:50|86929.2|86879.2|86927.7|86877.7|86930.3|86880.3|86926.6|86876.6|36
1627047720000|2021-07-23 13:42:00|86927.6|86877.6|86922.2|86872.2|86927.6|86877.6|86920.6|86870.6|42
1627047730000|2021-07-23 13:42:10|86921.8|86871.8|86918.2|86868.2|86922.2|86872.2|86916|86866|51
1627047740000|2021-07-23 13:42:20|86918.6|86868.6|86928.6|86878.6|86929.4|86879.4|86916.9|86866.9|60
1627047750000|2021-07-23 13:42:30|86928.1|86878.1|86944|86894|86945.6|86895.6|86927.3|86877.3|57
1627047760000|2021-07-23 13:42:40|86944.2|86894.2|86940.1|86890.1|86944.2|86894.2|86935.3|86885.3|62
1627047770000|2021-07-23 13:42:50|86939.7|86889.7|86939.3|86889.3|86944|86894|86937.5|86887.5|48
1627047780000|2021-07-23 13:43:00|86940.1|86890.1|86943.5|86893.5|86943.9|86893.9|86937|86887|45
1627047790000|2021-07-23 13:43:10|86943.4|86893.4|86946.3|86896.3|86948.9|86898.9|86941.6|86891.6|56
1627047800000|2021-07-23 13:43:20|86946.1|86896.1|86943.2|86893.2|86947.3|86897.3|86940.4|86890.4|47
1627047810000|2021-07-23 13:43:30|86942.9|86892.9|86947.2|86897.2|86950.3|86900.3|86942.6|86892.6|45
1627047820000|2021-07-23 13:43:40|86947.7|86897.7|86949.2|86899.2|86950.5|86900.5|86946.3|86896.3|49
1627047830000|2021-07-23 13:43:50|86948.4|86898.4|86944.2|86894.2|86949.3|86899.3|86942.4|86892.4|46
1627047840000|2021-07-23 13:44:00|86943.3|86893.3|86935.6|86885.6|86943.6|86893.6|86935.6|86885.6|46
1627047850000|2021-07-23 13:44:10|86935.3|86885.3|86931|86881|86936.4|86886.4|86928.8|86878.8|44
1627047860000|2021-07-23 13:44:20|86930.9|86880.9|86932|86882|86932.4|86882.4|86929.8|86879.8|48
1627047870000|2021-07-23 13:44:30|86932.3|86882.3|86934.4|86884.4|86940.2|86890.2|86932.3|86882.3|51
1627047880000|2021-07-23 13:44:40|86933.3|86883.3|86931.6|86881.6|86935.4|86885.4|86926.9|86876.9|48
1627047890000|2021-07-23 13:44:50|86933.2|86883.2|86930.8|86880.8|86933.2|86883.2|86930.2|86880.2|40
1627047900000|2021-07-23 13:45:00|86929.8|86879.8|86916.5|86866.5|86929.8|86879.8|86906.6|86856.6|62
1627047910000|2021-07-23 13:45:10|86917.3|86867.3|86909.8|86859.8|86919.4|86869.4|86907.2|86857.2|48
1627047920000|2021-07-23 13:45:20|86909.5|86859.5|86901.7|86851.7|86917.5|86867.5|86900.9|86850.9|60
1627047930000|2021-07-23 13:45:30|86900.7|86850.7|86913.7|86863.7|86914.6|86864.6|86892.3|86842.3|61
1627047940000|2021-07-23 13:45:40|86913.6|86863.6|86914.3|86864.3|86914.9|86864.9|86909.7|86859.7|57
1627047950000|2021-07-23 13:45:50|86914.4|86864.4|86921.7|86871.7|86921.7|86871.7|86913.9|86863.9|45
1627047960000|2021-07-23 13:46:00|86922.2|86872.2|86928.3|86878.3|86928.6|86878.6|86920.8|86870.8|58
1627047970000|2021-07-23 13:46:10|86926.1|86876.1|86923.5|86873.5|86927.6|86877.6|86922.7|86872.7|52
1627047980000|2021-07-23 13:46:20|86923.2|86873.2|86916.8|86866.8|86928.3|86878.3|86916.8|86866.8|57
1627047990000|2021-07-23 13:46:30|86916.7|86866.7|86917.8|86867.8|86918.8|86868.8|86915.9|86865.9|42
1627048000000|2021-07-23 13:46:40|86918|86868|86925|86875|86925|86875|86918|86868|57
1627048010000|2021-07-23 13:46:50|86925.1|86875.1|86927.1|86877.1|86928.5|86878.5|86925.1|86875.1|43
1627048020000|2021-07-23 13:47:00|86926.9|86876.9|86929.4|86879.4|86930.6|86880.6|86926.8|86876.8|55
1627048030000|2021-07-23 13:47:10|86929.9|86879.9|86946.4|86896.4|86947.6|86897.6|86926|86876|52
1627048040000|2021-07-23 13:47:20|86946.1|86896.1|86949|86899|86952.9|86902.9|86945.6|86895.6|50
1627048050000|2021-07-23 13:47:30|86948.5|86898.5|86933.2|86883.2|86948.5|86898.5|86932.7|86882.7|53
1627048060000|2021-07-23 13:47:40|86933.4|86883.4|86931.4|86881.4|86933.6|86883.6|86930.2|86880.2|38
1627048070000|2021-07-23 13:47:50|86931.6|86881.6|86926|86876|86931.8|86881.8|86924.6|86874.6|50
1627048080000|2021-07-23 13:48:00|86928.2|86878.2|86936.7|86886.7|86936.9|86886.9|86924.2|86874.2|49
1627048090000|2021-07-23 13:48:10|86936.6|86886.6|86942.2|86892.2|86942.4|86892.4|86933.9|86883.9|52
1627048100000|2021-07-23 13:48:20|86941.6|86891.6|86934.8|86884.8|86942|86892|86934.5|86884.5|43
1627048110000|2021-07-23 13:48:30|86934.7|86884.7|86933.6|86883.6|86936.7|86886.7|86933.6|86883.6|30
1627048120000|2021-07-23 13:48:40|86933.9|86883.9|86936.3|86886.3|86936.3|86886.3|86933.9|86883.9|25
1627048130000|2021-07-23 13:48:50|86936.5|86886.5|86937.7|86887.7|86937.7|86887.7|86936.1|86886.1|10
1627048140000|2021-07-23 13:49:00|86937.2|86887.2|86944.3|86894.3|86944.8|86894.8|86937.2|86887.2|51
1627048150000|2021-07-23 13:49:10|86943.5|86893.5|86946.4|86896.4|86948.7|86898.7|86942.4|86892.4|47
1627048160000|2021-07-23 13:49:20|86946.5|86896.5|86936.9|86886.9|86946.6|86896.6|86935.9|86885.9|45
1627048170000|2021-07-23 13:49:30|86937.3|86887.3|86934.8|86884.8|86940.5|86890.5|86932.7|86882.7|51
1627048180000|2021-07-23 13:49:40|86934.5|86884.5|86940.5|86890.5|86950.4|86900.4|86929.4|86879.4|54
1627048190000|2021-07-23 13:49:50|86940.8|86890.8|86939|86889|86941.9|86891.9|86938.7|86888.7|42
1627048200000|2021-07-23 13:50:00|86939.5|86889.5|86960.2|86910.2|86960.3|86910.3|86933.7|86883.7|63
1627048210000|2021-07-23 13:50:10|86959.7|86909.7|86964.8|86914.8|86968.1|86918.1|86959.3|86909.3|56
1627048220000|2021-07-23 13:50:20|86963.7|86913.7|86959.6|86909.6|86966.4|86916.4|86954.7|86904.7|61
1627048230000|2021-07-23 13:50:30|86959.3|86909.3|86968.4|86918.4|86970.2|86920.2|86959.3|86909.3|56
1627048240000|2021-07-23 13:50:40|86970.2|86920.2|86969.5|86919.5|86975.1|86925.1|86968.4|86918.4|49
1627048250000|2021-07-23 13:50:50|86969|86919|86968.9|86918.9|86971.4|86921.4|86968.5|86918.5|41
1627048260000|2021-07-23 13:51:00|86969.1|86919.1|86981.2|86931.2|86981.2|86931.2|86969|86919|56
1627048270000|2021-07-23 13:51:10|86981.1|86931.1|86993.4|86943.4|86993.6|86943.6|86980.7|86930.7|52
1627048280000|2021-07-23 13:51:20|86992.4|86942.4|86993|86943|86994.2|86944.2|86990.2|86940.2|48
1627048290000|2021-07-23 13:51:30|86992.2|86942.2|86992|86942|86993.6|86943.6|86991.8|86941.8|36
1627048300000|2021-07-23 13:51:40|86992.5|86942.5|86987.4|86937.4|86993.2|86943.2|86987|86937|41
1627048310000|2021-07-23 13:51:50|86987.3|86937.3|86984.3|86934.3|86988.6|86938.6|86981.8|86931.8|41
1627048320000|2021-07-23 13:52:00|86983.2|86933.2|86983.5|86933.5|86984.8|86934.8|86982.4|86932.4|32
1627048330000|2021-07-23 13:52:10|86983.7|86933.7|86998.9|86948.9|87003.1|86953.1|86983.4|86933.4|57
1627048340000|2021-07-23 13:52:20|86998.5|86948.5|86992|86942|86998.5|86948.5|86990.2|86940.2|50
1627048350000|2021-07-23 13:52:30|86992.4|86942.4|86989.9|86939.9|86993.7|86943.7|86987.5|86937.5|49
1627048360000|2021-07-23 13:52:40|86989.7|86939.7|86992.7|86942.7|86995|86945|86983.6|86933.6|55
1627048370000|2021-07-23 13:52:50|86993|86943|86988.7|86938.7|86993|86943|86988.7|86938.7|43
1627048380000|2021-07-23 13:53:00|86988.6|86938.6|86986.5|86936.5|86989.9|86939.9|86986.5|86936.5|42
1627048390000|2021-07-23 13:53:10|86986.7|86936.7|86985.6|86935.6|86995.2|86945.2|86984.7|86934.7|60
1627048400000|2021-07-23 13:53:20|86985.5|86935.5|86983|86933|86990.8|86940.8|86982.8|86932.8|49
1627048410000|2021-07-23 13:53:30|86983.1|86933.1|86984.6|86934.6|86984.6|86934.6|86980.1|86930.1|63
1627048420000|2021-07-23 13:53:40|86984.4|86934.4|86987|86937|86987.7|86937.7|86977.6|86927.6|61
1627048430000|2021-07-23 13:53:50|86987.4|86937.4|86988.1|86938.1|86989.9|86939.9|86985.1|86935.1|44
1627048440000|2021-07-23 13:54:00|86988.2|86938.2|86989.1|86939.1|86995|86945|86987.7|86937.7|58
1627048450000|2021-07-23 13:54:10|86989.2|86939.2|86992.3|86942.3|86997|86947|86989|86939|63
1627048460000|2021-07-23 13:54:20|86990.9|86940.9|86991.4|86941.4|86994.1|86944.1|86990.9|86940.9|46
1627048470000|2021-07-23 13:54:30|86992.3|86942.3|86992.1|86942.1|86996.7|86946.7|86991.6|86941.6|38
1627048480000|2021-07-23 13:54:40|86991.5|86941.5|86988.9|86938.9|86995.5|86945.5|86988.9|86938.9|48
1627048490000|2021-07-23 13:54:50|86987.8|86937.8|86987.6|86937.6|86988.8|86938.8|86982|86932|53
1627048500000|2021-07-23 13:55:00|86987|86937|86981.8|86931.8|86987.9|86937.9|86980.5|86930.5|51
1627048510000|2021-07-23 13:55:10|86981.6|86931.6|86979.6|86929.6|86981.6|86931.6|86975.6|86925.6|58
1627048520000|2021-07-23 13:55:20|86979.5|86929.5|86984|86934|86988.2|86938.2|86979.5|86929.5|58
1627048530000|2021-07-23 13:55:30|86984.3|86934.3|86985|86935|86988|86938|86983.8|86933.8|56
1627048540000|2021-07-23 13:55:40|86985.1|86935.1|86983.1|86933.1|86986.2|86936.2|86980.2|86930.2|52
1627048550000|2021-07-23 13:55:50|86983.3|86933.3|86982.4|86932.4|86983.3|86933.3|86981.1|86931.1|38
1627048560000|2021-07-23 13:56:00|86982.5|86932.5|86984.9|86934.9|86988.8|86938.8|86981.1|86931.1|53
1627048570000|2021-07-23 13:56:10|86985.2|86935.2|86987.5|86937.5|86988|86938|86981.3|86931.3|48
1627048580000|2021-07-23 13:56:20|86988.9|86938.9|86996.8|86946.8|86999.2|86949.2|86985.2|86935.2|62
1627048590000|2021-07-23 13:56:30|86997.8|86947.8|86995.7|86945.7|86999.3|86949.3|86995.6|86945.6|45
1627048600000|2021-07-23 13:56:40|86995.6|86945.6|86995|86970|87011.2|86971.6|86995|86945.6|54
1627048610000|2021-07-23 13:56:50|87009.1|86959.1|87003.8|86953.8|87011.4|86961.4|87003.1|86953.1|56
1627048620000|2021-07-23 13:57:00|87004|86954|87007.2|86957.2|87009.4|86959.4|87003.5|86953.5|52
1627048630000|2021-07-23 13:57:10|87008|86958|87001.1|86951.1|87010.2|86960.2|87001.1|86951.1|57
1627048640000|2021-07-23 13:57:20|86999.7|86949.7|86999.8|86949.8|87001.3|86951.3|86999.2|86949.2|42
1627048650000|2021-07-23 13:57:30|86999.7|86949.7|87008.7|86958.7|87009.7|86959.7|86999.7|86949.7|48
1627048660000|2021-07-23 13:57:40|87009|86959|87007|86957|87009|86959|87003.8|86953.8|47
1627048670000|2021-07-23 13:57:50|87006.8|86956.8|87009.5|86959.5|87009.5|86959.5|87006.2|86956.2|46
1627048680000|2021-07-23 13:58:00|87009.6|86959.6|87013.9|86963.9|87013.9|86963.9|87007.6|86957.6|52
1627048690000|2021-07-23 13:58:10|87014.4|86964.4|87005.9|86955.9|87014.4|86964.4|87005.5|86955.5|54
1627048700000|2021-07-23 13:58:20|87004.1|86954.1|87001.8|86951.8|87004.8|86954.8|87000.2|86950.2|41
1627048710000|2021-07-23 13:58:30|87000.9|86950.9|87002.3|86952.3|87003.1|86953.1|86998.3|86948.3|43
1627048720000|2021-07-23 13:58:40|87002.5|86952.5|87001.4|86951.4|87002.9|86952.9|86999.6|86949.6|46
1627048730000|2021-07-23 13:58:50|87001.5|86951.5|86993.7|86943.7|87001.5|86951.5|86993.2|86943.2|41
1627048740000|2021-07-23 13:59:00|86993.6|86943.6|86986.4|86936.4|86994|86944|86984.9|86934.9|53
1627048750000|2021-07-23 13:59:10|86987|86937|86971.7|86921.7|86987|86937|86971.7|86921.7|54
1627048760000|2021-07-23 13:59:20|86972|86922|86968.5|86918.5|86972|86922|86967|86917|44
1627048770000|2021-07-23 13:59:30|86968.1|86918.1|86966.3|86916.3|86973.3|86923.3|86966|86916|43
1627048780000|2021-07-23 13:59:40|86966.5|86916.5|86966.9|86916.9|86967.5|86917.5|86966.3|86916.3|31
1627048790000|2021-07-23 13:59:50|86967.1|86917.1|86971.1|86921.1|86971.8|86921.8|86966.8|86916.8|31
1627048800000|2021-07-23 14:00:00|86972.2|86922.2|86963.8|86913.8|86972.7|86922.7|86963.1|86913.1|45
1627048810000|2021-07-23 14:00:10|86964|86914|86962.1|86912.1|86965.4|86915.4|86959.4|86909.4|47
1627048820000|2021-07-23 14:00:20|86962.2|86912.2|86959.6|86909.6|86962.4|86912.4|86958.4|86908.4|49
1627048830000|2021-07-23 14:00:30|86960.1|86910.1|86967.4|86917.4|86969.9|86919.9|86957.3|86907.3|55
1627048840000|2021-07-23 14:00:40|86967.9|86917.9|86967.4|86917.4|86969.6|86919.6|86966.5|86916.5|50
1627048850000|2021-07-23 14:00:50|86968.1|86918.1|86960.3|86910.3|86968.4|86918.4|86958.5|86908.5|41
1627048860000|2021-07-23 14:01:00|86960.4|86910.4|86958.2|86908.2|86962.8|86912.8|86956.6|86906.6|40
1627048870000|2021-07-23 14:01:10|86958.3|86908.3|86956.2|86906.2|86959|86909|86956.1|86906.1|43
1627048880000|2021-07-23 14:01:20|86956.7|86906.7|86954.9|86904.9|86961|86911|86954.7|86904.7|46
1627048890000|2021-07-23 14:01:30|86954.6|86904.6|86961.2|86911.2|86962.7|86912.7|86950.8|86900.8|56
1627048900000|2021-07-23 14:01:40|86962.3|86912.3|86960.5|86910.5|86969.6|86919.6|86960.5|86910.5|53
1627048910000|2021-07-23 14:01:50|86961.7|86911.7|86965.6|86915.6|86968.2|86918.2|86960.9|86910.9|51
1627048920000|2021-07-23 14:02:00|86968.1|86918.1|86975|86925|86979.9|86929.9|86966.7|86916.7|58
1627048930000|2021-07-23 14:02:10|86975.2|86925.2|86982.6|86932.6|86986|86936|86972.9|86922.9|47
1627048940000|2021-07-23 14:02:20|86983.5|86933.5|86981.8|86931.8|86983.5|86933.5|86978.9|86928.9|42
1627048950000|2021-07-23 14:02:30|86981.9|86931.9|86975.7|86925.7|86982.6|86932.6|86975.7|86925.7|44
1627048960000|2021-07-23 14:02:40|86975.3|86925.3|86970.6|86920.6|86978.4|86928.4|86970.6|86920.6|36
1627048970000|2021-07-23 14:02:50|86971.2|86921.2|86974.6|86924.6|86979|86935.7|86958.8|86918.8|50
1627048980000|2021-07-23 14:03:00|86977.2|86927.2|86978.3|86928.3|86978.7|86928.7|86975.7|86925.7|25
1627048990000|2021-07-23 14:03:10|86978.1|86928.1|86974.8|86924.8|86979.2|86929.2|86973.6|86923.6|34
1627049000000|2021-07-23 14:03:20|86973.5|86923.5|86977.1|86927.1|86980.6|86930.6|86973.1|86923.1|34
1627049010000|2021-07-23 14:03:30|86977.4|86927.4|86971.9|86921.9|86977.4|86927.4|86970|86920|41
1627049020000|2021-07-23 14:03:40|86970.8|86920.8|86973.7|86923.7|86975|86925|86970.8|86920.8|50
1627049030000|2021-07-23 14:03:50|86973.6|86923.6|86962.9|86937.9|86979.4|86937.9|86962.9|86922.7|36
1627049040000|2021-07-23 14:04:00|86978|86928|86982.9|86932.9|86982.9|86932.9|86973.5|86923.5|45
1627049050000|2021-07-23 14:04:10|86982.8|86932.8|86989.8|86939.8|86989.8|86939.8|86981.2|86931.2|44
1627049060000|2021-07-23 14:04:20|86990.4|86940.4|86992.9|86942.9|86995.5|86945.5|86988.9|86938.9|44
1627049070000|2021-07-23 14:04:30|86993.3|86943.3|86987.4|86937.4|86993.5|86943.5|86985.3|86935.3|44
1627049080000|2021-07-23 14:04:40|86987.3|86937.3|86986|86936|86991.4|86941.4|86984.8|86934.8|28
1627049090000|2021-07-23 14:04:50|86986.8|86936.8|86985.2|86935.2|86987.1|86937.1|86983.4|86933.4|38
1627049100000|2021-07-23 14:05:00|86984.6|86934.6|86988.7|86938.7|86991.1|86941.1|86983.4|86933.4|39
1627049110000|2021-07-23 14:05:10|86989.2|86939.2|86990.7|86940.7|86994.1|86944.1|86988|86938|41
1627049120000|2021-07-23 14:05:20|86990.1|86940.1|86987.3|86937.3|86991.2|86941.2|86985.4|86935.4|44
1627049130000|2021-07-23 14:05:30|86987.4|86937.4|86981.4|86931.4|86987.4|86937.4|86979.9|86929.9|44
1627049140000|2021-07-23 14:05:40|86981.9|86931.9|86983.7|86933.7|86984.3|86934.3|86981.8|86931.8|21
1627049150000|2021-07-23 14:05:50|86983.5|86933.5|86983.9|86933.9|86983.9|86933.9|86983.3|86933.3|11
1627049160000|2021-07-23 14:06:00|86984.1|86934.1|86991|86941|86992.9|86942.9|86984.1|86934.1|36
1627049170000|2021-07-23 14:06:10|86990.7|86940.7|86984.1|86934.1|86994.9|86944.9|86984.1|86934.1|38
1627049180000|2021-07-23 14:06:20|86984.4|86934.4|86967.7|86917.7|86985.5|86945.7|86967.2|86917.2|56
1627049190000|2021-07-23 14:06:30|86967.3|86917.3|86951.2|86901.2|86971.6|86921.6|86934.7|86898.1|59
1627049200000|2021-07-23 14:06:40|86951.1|86901.1|86954|86904|86954.7|86904.7|86951.1|86901.1|45
1627049210000|2021-07-23 14:06:50|86953.9|86903.9|86954.2|86904.2|86955.1|86912.9|86937.9|86901.7|35
1627049220000|2021-07-23 14:07:00|86953.3|86903.3|86964.1|86914.1|86964.2|86914.2|86953.1|86903.1|41
1627049230000|2021-07-23 14:07:10|86963.8|86913.8|86958.1|86908.1|86968.2|86918.2|86957|86907|53
1627049240000|2021-07-23 14:07:20|86958|86908|86958.6|86908.6|86960.4|86910.4|86955.8|86905.8|39
1627049250000|2021-07-23 14:07:30|86958.4|86908.4|86958.4|86908.4|86961|86911|86957.8|86907.8|38
1627049260000|2021-07-23 14:07:40|86958.6|86908.6|86962|86912|86964.5|86914.5|86958.4|86908.4|32
1627049270000|2021-07-23 14:07:50|86962.1|86912.1|86969.3|86919.3|86973.4|86923.4|86962.1|86912.1|38
1627049280000|2021-07-23 14:08:00|86969.1|86919.1|86967.3|86917.3|86969.3|86919.3|86966|86916|33
1627049290000|2021-07-23 14:08:10|86967.6|86917.6|86971.9|86921.9|86972.3|86922.3|86967.2|86917.2|39
1627049300000|2021-07-23 14:08:20|86972.3|86922.3|86972.7|86922.7|86973.9|86923.9|86971|86921|29
1627049310000|2021-07-23 14:08:30|86972.5|86922.5|86970.7|86920.7|86972.5|86922.5|86968.8|86918.8|40
1627049320000|2021-07-23 14:08:40|86971.1|86921.1|86970.5|86920.5|86971.3|86921.3|86969.8|86919.8|21
1627049330000|2021-07-23 14:08:50|86970.7|86920.7|86965.3|86915.3|86971.3|86921.3|86965.3|86915.3|30
1627049340000|2021-07-23 14:09:00|86965.4|86915.4|86966.2|86916.2|86967|86927.9|86951.1|86913.2|47
1627049350000|2021-07-23 14:09:10|86965.8|86915.8|86965.2|86915.2|86967.6|86917.6|86965.1|86915.1|22
1627049360000|2021-07-23 14:09:20|86965.1|86915.1|86964.9|86914.9|86965.7|86915.7|86963.9|86913.9|34
1627049370000|2021-07-23 14:09:30|86965|86915|86950.2|86925.2|86965.2|86925.4|86949|86911.9|28
1627049380000|2021-07-23 14:09:40|86949.9|86924.9|86965|86915|86968.7|86927|86949.2|86914.5|39
1627049390000|2021-07-23 14:09:50|86964.8|86914.8|86970.9|86920.9|86973.5|86923.5|86964.8|86914.8|37
1627049400000|2021-07-23 14:10:00|86969.7|86919.7|86971.2|86921.2|86972.1|86922.1|86968|86918|36
1627049410000|2021-07-23 14:10:10|86970.7|86920.7|86971.1|86921.1|86972.7|86922.7|86970.2|86920.2|31
1627049420000|2021-07-23 14:10:20|86971.2|86921.2|86971.9|86921.9|86972.4|86922.4|86971.2|86921.2|21
1627049430000|2021-07-23 14:10:30|86972.1|86922.1|86971.7|86921.7|86972.9|86922.9|86970.2|86920.2|45
1627049440000|2021-07-23 14:10:40|86972.3|86922.3|86970.2|86920.2|86974.1|86924.1|86969|86919|37
1627049450000|2021-07-23 14:10:50|86970|86920|86969.2|86919.2|86972.7|86922.7|86968.9|86918.9|29
1627049460000|2021-07-23 14:11:00|86969.1|86919.1|86969.4|86919.4|86970|86920|86968.4|86918.4|26
1627049470000|2021-07-23 14:11:10|86969.5|86919.5|86964.2|86914.2|86972|86922|86963.7|86913.7|45
1627049480000|2021-07-23 14:11:20|86963.8|86913.8|86969.6|86919.6|86970.4|86920.4|86963.8|86913.8|51
1627049490000|2021-07-23 14:11:30|86967.4|86917.4|86968.2|86918.2|86969.4|86919.4|86967.1|86917.1|34
1627049500000|2021-07-23 14:11:40|86968.4|86918.4|86968.6|86918.6|86969.3|86919.3|86967.9|86917.9|19
1627049510000|2021-07-23 14:11:50|86968.5|86918.5|86969.6|86919.6|86970.3|86920.3|86968.1|86918.1|26
1627049520000|2021-07-23 14:12:00|86968.5|86918.5|86969.6|86919.6|86970.6|86920.6|86964.7|86914.7|36
1627049530000|2021-07-23 14:12:10|86969.8|86919.8|86972.9|86922.9|86973|86923|86968.9|86918.9|33
1627049540000|2021-07-23 14:12:20|86972.7|86922.7|86973.3|86923.3|86974.3|86924.3|86971.7|86921.7|48
1627049550000|2021-07-23 14:12:30|86974|86924|86975.3|86925.3|86975.7|86925.7|86972.6|86922.6|41
1627049560000|2021-07-23 14:12:40|86975.7|86925.7|86984.8|86934.8|86984.8|86941.5|86961.9|86923.6|34
1627049570000|2021-07-23 14:12:50|86985.2|86935.2|86986.2|86936.2|86986.7|86936.7|86985|86935|35
1627049580000|2021-07-23 14:13:00|86985.8|86935.8|86984.1|86934.1|86986.2|86936.2|86983|86933|26
1627049590000|2021-07-23 14:13:10|86984|86934|86981.7|86931.7|86986|86936|86981.5|86931.5|42
1627049600000|2021-07-23 14:13:20|86981.3|86931.3|86965.1|86940.1|86981.7|86945.5|86962.9|86927.4|50
1627049610000|2021-07-23 14:13:30|86965|86940|86967.6|86942.6|86969|86944|86964.6|86939.6|38
1627049620000|2021-07-23 14:13:40|86967|86942|86967.9|86942.9|86968.8|86943.8|86965.4|86940.4|25
1627049630000|2021-07-23 14:13:50|86968.3|86943.3|86966.3|86941.3|86968.3|86943.3|86965.4|86940.4|21
1627049640000|2021-07-23 14:14:00|86966.5|86941.5|86967.2|86942.2|86968.3|86943.3|86965.1|86940.1|28
1627049650000|2021-07-23 14:14:10|86967.4|86942.4|86975.1|86925.1|86975.1|86942.9|86961.5|86924|29
1627049660000|2021-07-23 14:14:20|86974.7|86924.7|86964.2|86939.2|86976.1|86940.4|86962.8|86923.5|27
1627049670000|2021-07-23 14:14:30|86966.3|86941.3|86980.5|86930.5|86981.6|86941.9|86966.3|86927.2|46
1627049680000|2021-07-23 14:14:40|86981.5|86931.5|86980.8|86930.8|86985|86935|86977.3|86927.3|45
1627049690000|2021-07-23 14:14:50|86980.7|86930.7|86974.5|86949.5|86985.4|86951.7|86969.2|86928.8|49
1627049700000|2021-07-23 14:15:00|86974.4|86949.4|86984.1|86934.1|86991|86953|86973.8|86932.5|47
1627049710000|2021-07-23 14:15:10|86984|86934|86984.2|86934.2|86986.5|86936.5|86983|86933|34
1627049720000|2021-07-23 14:15:20|86983.8|86933.8|86970|86945|86984.1|86946.8|86966.1|86931|52
1627049730000|2021-07-23 14:15:30|86972.6|86947.6|86976.4|86951.4|86993.1|86952.1|86972.6|86937.4|52
1627049740000|2021-07-23 14:15:40|86978|86953|86977.2|86952.2|86978.2|86953.2|86974.5|86949.5|32
1627049750000|2021-07-23 14:15:50|86978|86953|86976.2|86951.2|86995.2|86955.9|86974.9|86942.2|47
1627049760000|2021-07-23 14:16:00|86975.9|86950.9|86970.4|86945.4|86983.9|86951.8|86969.8|86933.9|44
1627049770000|2021-07-23 14:16:10|86970.6|86945.6|86961.2|86911.2|86980.1|86945.6|86949.9|86909|59
1627049780000|2021-07-23 14:16:20|86960.9|86910.9|86961.1|86911.1|86961.6|86924.7|86947.8|86909.2|47
1627049790000|2021-07-23 14:16:30|86962.8|86912.8|86959.5|86909.5|86962.8|86926.8|86948.2|86909.5|40
1627049800000|2021-07-23 14:16:40|86960.4|86910.4|86955.4|86905.4|86960.4|86910.4|86954.8|86904.8|62
1627049810000|2021-07-23 14:16:50|86955|86905|86958.2|86908.2|86964|86925.4|86949.2|86904.2|48
1627049820000|2021-07-23 14:17:00|86958.3|86908.3|86961.2|86911.2|86963|86913|86957.1|86907.1|43
1627049830000|2021-07-23 14:17:10|86960.9|86910.9|86955.8|86905.8|86962.3|86912.3|86955.2|86905.2|30
1627049840000|2021-07-23 14:17:20|86955.6|86905.6|86934.2|86909.2|86958.3|86916.4|86934.2|86902.8|49
1627049850000|2021-07-23 14:17:30|86934.3|86909.3|86934.5|86909.5|86935.3|86910.3|86931.3|86906.3|36
1627049860000|2021-07-23 14:17:40|86934.4|86909.4|86935|86910|86935|86910|86933.1|86908.1|28
1627049870000|2021-07-23 14:17:50|86930.7|86905.7|86940.2|86890.2|86942.5|86906.7|86928.3|86890.2|47
1627049880000|2021-07-23 14:18:00|86940.7|86890.7|86941.1|86891.1|86941.2|86904.5|86923.6|86887|50
1627049890000|2021-07-23 14:18:10|86941.2|86891.2|86931.6|86906.6|86941.5|86910.2|86931|86891|39
1627049900000|2021-07-23 14:18:20|86931.7|86906.7|86962|86912|86964.4|86919.3|86931.6|86896.3|48
1627049910000|2021-07-23 14:18:30|86961.4|86911.4|86974.9|86924.9|86975.3|86925.3|86960.4|86910.4|55
1627049920000|2021-07-23 14:18:40|86975|86925|86981.5|86931.5|86983.2|86933.2|86975|86925|50
1627049930000|2021-07-23 14:18:50|86981.7|86931.7|86973.7|86923.7|86981.9|86937.9|86961.4|86922.4|37
1627049940000|2021-07-23 14:19:00|86973.6|86923.6|86973.4|86923.4|86974.9|86924.9|86969.9|86919.9|44
1627049950000|2021-07-23 14:19:10|86973|86923|86981.5|86931.5|86985.5|86935.5|86971.4|86921.4|49
1627049960000|2021-07-23 14:19:20|86981.6|86931.6|86992|86942|86992.2|86942.2|86981.2|86931.2|51
1627049970000|2021-07-23 14:19:30|86987.6|86937.6|86984.5|86934.5|86987.6|86937.6|86982.9|86932.9|39
1627049980000|2021-07-23 14:19:40|86984.2|86934.2|86987|86937|86987|86937|86980.7|86930.7|43
1627049990000|2021-07-23 14:19:50|86987.4|86937.4|86986.8|86936.8|86987.9|86937.9|86986.3|86936.3|30
1627050000000|2021-07-23 14:20:00|86986.5|86936.5|86974.4|86949.4|86986.5|86949.9|86971.3|86931.2|45
1627050010000|2021-07-23 14:20:10|86974.9|86949.9|86987.3|86937.3|86989.4|86953.7|86974.6|86935.9|37
1627050020000|2021-07-23 14:20:20|86987.8|86937.8|86977.9|86952.9|86987.8|86953.1|86976.1|86937.8|23
1627050030000|2021-07-23 14:20:30|86978|86953|86982.7|86932.7|86987|86953|86971.3|86932.7|31
1627050040000|2021-07-23 14:20:40|86982.5|86932.5|86974.1|86949.1|86989.9|86955.4|86972.1|86932.5|44
1627050050000|2021-07-23 14:20:50|86974.5|86949.5|86972|86947|86974.5|86949.5|86970.2|86945.2|32
1627050060000|2021-07-23 14:21:00|86971.9|86946.9|86972.1|86922.1|86979.4|86946.9|86962.6|86922.1|54
1627050070000|2021-07-23 14:21:10|86960|86935|86959|86909|86975.1|86938.1|86950|86908.9|64
1627050080000|2021-07-23 14:21:20|86959.2|86909.2|86963.7|86913.7|86965.4|86922|86947|86904.1|59
1627050090000|2021-07-23 14:21:30|86963.4|86913.4|86963.6|86913.6|86964.2|86914.2|86961.5|86911.5|28
1627050100000|2021-07-23 14:21:40|86963.3|86913.3|86963.8|86913.8|86965.5|86929.6|86952.7|86911.1|45
1627050110000|2021-07-23 14:21:50|86964|86914|86961.1|86911.1|86965.6|86927.2|86948.2|86910.8|40
1627050120000|2021-07-23 14:22:00|86961.5|86911.5|86974.8|86924.8|86976.9|86934.4|86956.2|86911.2|41
1627050130000|2021-07-23 14:22:10|86974.2|86924.2|86980.9|86930.9|86983.9|86933.9|86973.8|86923.8|49
1627050140000|2021-07-23 14:22:20|86981.3|86931.3|86988|86938|86989.5|86939.5|86980.7|86930.7|50
1627050150000|2021-07-23 14:22:30|86987.5|86937.5|86984.1|86934.1|86987.8|86937.8|86982.7|86932.7|26
1627050160000|2021-07-23 14:22:40|86984.6|86934.6|86987.3|86937.3|86990.2|86951.9|86973.1|86934.1|38
1627050170000|2021-07-23 14:22:50|86987|86937|86984.7|86934.7|86987.8|86937.8|86983.5|86933.5|36
1627050180000|2021-07-23 14:23:00|86984.6|86934.6|86954.7|86929.7|86986.7|86944.3|86953.9|86917.1|60
1627050190000|2021-07-23 14:23:10|86957.9|86932.9|86971.3|86946.3|86977.3|86952.3|86957.9|86925.7|47
1627050200000|2021-07-23 14:23:20|86969.2|86944.2|86966.4|86941.4|86981.3|86948.6|86966|86928.2|39
1627050210000|2021-07-23 14:23:30|86965.4|86940.4|86964|86939|86974.7|86942.5|86962.6|86923.1|50
1627050220000|2021-07-23 14:23:40|86964.2|86939.2|86964.7|86939.7|86965.3|86940.3|86961.4|86936.4|36
1627050230000|2021-07-23 14:23:50|86964.2|86939.2|86965.5|86940.5|86977.1|86940.5|86963|86926|24
1627050240000|2021-07-23 14:24:00|86965.1|86940.1|86979.9|86929.9|86985|86940.2|86964.6|86929.9|66
1627050250000|2021-07-23 14:24:10|86979.7|86929.7|86980.2|86930.2|86981.7|86944.1|86967.4|86929.4|47
1627050260000|2021-07-23 14:24:20|86980.3|86930.3|86981.4|86931.4|86982.2|86932.2|86980|86930|44
1627050270000|2021-07-23 14:24:30|86981.3|86931.3|86981.4|86931.4|86982.8|86932.8|86981.3|86931.3|24
1627050280000|2021-07-23 14:24:40|86981.2|86931.2|86977.4|86927.4|86981.2|86941|86963.8|86925.6|44
1627050290000|2021-07-23 14:24:50|86978.3|86928.3|86978|86928|86979.7|86944.4|86965.9|86925.7|44
1627050300000|2021-07-23 14:25:00|86979|86929|86980.3|86930.3|86981.3|86931.3|86978.6|86928.6|43
1627050310000|2021-07-23 14:25:10|86980.2|86930.2|86985.3|86935.3|86985.3|86947.7|86972|86929.9|36
1627050320000|2021-07-23 14:25:20|86984.2|86934.2|86972.3|86947.3|86985.7|86949.2|86972.3|86933.9|37
1627050330000|2021-07-23 14:25:30|86973|86948|86984.3|86934.3|86985.1|86948.7|86972.4|86933.9|34
1627050340000|2021-07-23 14:25:40|86984.1|86934.1|86981.6|86931.6|86986.5|86936.5|86981.6|86931.6|42
1627050350000|2021-07-23 14:25:50|86981.9|86931.9|86992.1|86942.1|86994.1|86944.1|86981.6|86931.6|44
1627050360000|2021-07-23 14:26:00|86993.4|86943.4|86999.2|86949.2|87000.5|86950.5|86992.1|86942.1|40
1627050370000|2021-07-23 14:26:10|86998.8|86948.8|87005|86955|87005|86966.1|86982.7|86943.4|55
1627050380000|2021-07-23 14:26:20|87005.1|86955.1|87004.7|86954.7|87006.3|86956.3|87001.9|86951.9|55
1627050390000|2021-07-23 14:26:30|87006.1|86956.1|87001.3|86951.3|87006.1|86956.1|87000.3|86950.3|40
1627050400000|2021-07-23 14:26:40|87001|86951|86994.9|86944.9|87001.2|86958|86981.3|86944.2|41
1627050410000|2021-07-23 14:26:50|86995|86945|86992.5|86942.5|86995|86957|86981.4|86941.8|32
1627050420000|2021-07-23 14:27:00|86991.7|86941.7|86993|86943|86995|86945|86991.4|86941.4|40
1627050430000|2021-07-23 14:27:10|86993.2|86943.2|86994.5|86944.5|86994.9|86957|86979|86940.9|41
1627050440000|2021-07-23 14:27:20|86994.6|86944.6|86995.3|86945.3|86998.1|86959.6|86981.8|86943.8|43
1627050450000|2021-07-23 14:27:30|86994.7|86944.7|86995|86945|86996.2|86946.2|86993.6|86943.6|26
1627050460000|2021-07-23 14:27:40|86994.8|86944.8|86996.9|86946.9|86997|86947|86994.8|86944.8|16
1627050470000|2021-07-23 14:27:50|86996.7|86946.7|86998.4|86948.4|87002.1|86961.3|86986.3|86945.5|38
1627050480000|2021-07-23 14:28:00|86998.6|86948.6|87003.2|86953.2|87003.2|86953.2|86997.8|86947.8|31
1627050490000|2021-07-23 14:28:10|87002.2|86952.2|87000.8|86950.8|87003|86953|87000.3|86950.3|38
1627050500000|2021-07-23 14:28:20|87000.7|86950.7|86997.2|86947.2|87000.7|86950.7|86995.5|86945.5|46
1627050510000|2021-07-23 14:28:30|86996.7|86946.7|86993.5|86943.5|87000.7|86950.7|86992.4|86942.4|42
1627050520000|2021-07-23 14:28:40|86993.6|86943.6|86994.3|86944.3|86995|86945|86993.6|86943.6|23
1627050530000|2021-07-23 14:28:50|86994.2|86944.2|86994.9|86944.9|86996.7|86946.7|86994|86944|26
1627050540000|2021-07-23 14:29:00|86994.6|86944.6|86994.2|86944.2|86994.9|86954.8|86979.1|86940.5|34
1627050550000|2021-07-23 14:29:10|86994.8|86944.8|86990.2|86940.2|86994.8|86944.8|86989.4|86939.4|27
1627050560000|2021-07-23 14:29:20|86990|86940|86989.2|86939.2|86991.4|86950.7|86975.6|86938.3|24
1627050570000|2021-07-23 14:29:30|86989.7|86939.7|86986.7|86936.7|86990.8|86950.6|86972|86934.9|48
1627050580000|2021-07-23 14:29:40|86986|86936|86970.5|86945.5|86986.2|86947.8|86970.1|86934.9|32
1627050590000|2021-07-23 14:29:50|86971.9|86946.9|86989.7|86939.7|86990.5|86953.3|86969.8|86937.7|57
1627050600000|2021-07-23 14:30:00|86989.6|86939.6|86991.1|86941.1|86994.7|86944.7|86988.8|86938.8|44
1627050610000|2021-07-23 14:30:10|86991.2|86941.2|86987.5|86937.5|86992|86942|86987.5|86937.5|26
1627050620000|2021-07-23 14:30:20|86988|86938|86972.9|86947.9|86991.2|86955.4|86971.5|86937|45
1627050630000|2021-07-23 14:30:30|86973.2|86948.2|86973.8|86948.8|86975.6|86950.6|86972.9|86947.9|38
1627050640000|2021-07-23 14:30:40|86974.6|86949.6|86989.4|86939.4|86994.2|86949.8|86974.2|86937.8|41
1627050650000|2021-07-23 14:30:50|86991.3|86941.3|86996.9|86946.9|86997.9|86956.7|86981.7|86939.7|46
1627050660000|2021-07-23 14:31:00|86997.1|86947.1|87001|86951|87001|86951|86995.2|86945.2|39
1627050670000|2021-07-23 14:31:10|87000|86950|86999.6|86949.6|87001.8|86951.8|86998.5|86948.5|37
1627050680000|2021-07-23 14:31:20|86999.9|86949.9|87001.2|86951.2|87001.6|86951.6|86999.6|86949.6|26
1627050690000|2021-07-23 14:31:30|87001.3|86951.3|87001.7|86951.7|87003.5|86953.5|87000.8|86950.8|32
1627050700000|2021-07-23 14:31:40|87001.5|86951.5|87001.4|86951.4|87002.6|86952.6|87000.2|86950.2|33
1627050710000|2021-07-23 14:31:50|87001.3|86951.3|86999|86949|87001.3|86951.3|86998.1|86948.1|31
1627050720000|2021-07-23 14:32:00|86999.4|86949.4|86999.7|86949.7|87004|86962.7|86986.7|86948.2|37
1627050730000|2021-07-23 14:32:10|86999.5|86949.5|86993.4|86943.4|86999.5|86957.4|86979.4|86941.6|49
1627050740000|2021-07-23 14:32:20|86993.3|86943.3|86991.8|86941.8|86993.6|86943.6|86990.8|86940.8|39
1627050750000|2021-07-23 14:32:30|86991.9|86941.9|86999|86949|87000.1|86961.5|86986.5|86941.9|33
1627050760000|2021-07-23 14:32:40|86998.6|86948.6|86992.1|86942.1|87002.2|86957.7|86982.1|86942|43
1627050770000|2021-07-23 14:32:50|86992.3|86942.3|86990.9|86940.9|86992.7|86942.7|86989.6|86939.6|29
1627050780000|2021-07-23 14:33:00|86990.8|86940.8|86988.4|86938.4|86991.3|86941.3|86987.3|86937.3|38
1627050790000|2021-07-23 14:33:10|86988.5|86938.5|86980.2|86930.2|86988.5|86938.5|86978.7|86928.7|41
1627050800000|2021-07-23 14:33:20|86980.4|86930.4|86983.5|86933.5|86984.7|86934.7|86980.1|86930.1|31
1627050810000|2021-07-23 14:33:30|86982.3|86932.3|86972.9|86922.9|86982.9|86932.9|86972.9|86922.9|46
1627050820000|2021-07-23 14:33:40|86971.2|86921.2|86961.7|86911.7|86971.2|86921.2|86960.7|86910.7|51
1627050830000|2021-07-23 14:33:50|86960.4|86910.4|86935.9|86910.9|86961|86911.9|86933|86895.5|50
1627050840000|2021-07-23 14:34:00|86936.4|86911.4|86953.6|86903.6|86954.1|86911.4|86934.8|86898.2|43
1627050850000|2021-07-23 14:34:10|86954.7|86904.7|86956|86906|86958.2|86908.2|86954.7|86904.7|41
1627050860000|2021-07-23 14:34:20|86956.2|86906.2|86958|86908|86958.5|86908.5|86955.3|86905.3|38
1627050870000|2021-07-23 14:34:30|86958.1|86908.1|86954.4|86904.4|86959|86909|86952.9|86902.9|44
1627050880000|2021-07-23 14:34:40|86954.6|86904.6|86955.3|86905.3|86955.9|86905.9|86953|86903|29
1627050890000|2021-07-23 14:34:50|86953.7|86903.7|86951.9|86901.9|86953.7|86903.7|86946.2|86896.2|54
1627050900000|2021-07-23 14:35:00|86950.7|86900.7|86955.8|86905.8|86956.6|86906.6|86950.7|86900.7|50
1627050910000|2021-07-23 14:35:10|86956.5|86906.5|86956|86906|86960.5|86920.4|86942.4|86904.5|46
1627050920000|2021-07-23 14:35:20|86956.3|86906.3|86955.7|86905.7|86959.2|86909.2|86953.2|86903.2|55
1627050930000|2021-07-23 14:35:30|86955.2|86905.2|86953.3|86903.3|86956|86906|86953|86903|44
1627050940000|2021-07-23 14:35:40|86952.6|86902.6|86950.3|86900.3|86953.9|86915.8|86938.1|86898|49
1627050950000|2021-07-23 14:35:50|86950|86900|86950.4|86900.4|86950.7|86912|86936.1|86897.3|48
1627050960000|2021-07-23 14:36:00|86950.5|86900.5|86948.4|86898.4|86953.7|86910.8|86935.6|86895.4|46
1627050970000|2021-07-23 14:36:10|86946.9|86896.9|86961.4|86911.4|86961.4|86911.4|86933.3|86895.1|60
1627050980000|2021-07-23 14:36:20|86961.1|86911.1|86975.4|86925.4|86975.6|86925.6|86961.1|86911.1|61
1627050990000|2021-07-23 14:36:30|86975.8|86925.8|86974.4|86924.4|86978.5|86928.5|86974.4|86924.4|43
1627051000000|2021-07-23 14:36:40|86975.2|86925.2|86977.5|86927.5|86979.1|86929.1|86973.6|86923.6|51
1627051010000|2021-07-23 14:36:50|86978.6|86928.6|86978.6|86928.6|86980.1|86930.1|86978.3|86928.3|37
1627051020000|2021-07-23 14:37:00|86978.9|86928.9|86979.2|86929.2|86985.5|86945.6|86967.4|86928.9|46
1627051030000|2021-07-23 14:37:10|86979.6|86929.6|86980.8|86930.8|86980.8|86930.8|86978.5|86928.5|38
1627051040000|2021-07-23 14:37:20|86980.1|86930.1|86986.5|86936.5|86988.1|86938.1|86978.8|86928.8|53
1627051050000|2021-07-23 14:37:30|86986.7|86936.7|86987.1|86937.1|86990.5|86940.5|86985.2|86935.2|45
1627051060000|2021-07-23 14:37:40|86987.5|86937.5|86980|86930|86987.5|86937.5|86979.7|86929.7|42
1627051070000|2021-07-23 14:37:50|86980.8|86930.8|86983.8|86933.8|86986.5|86949|86974|86929.2|39
1627051080000|2021-07-23 14:38:00|86984.3|86934.3|86985.1|86935.1|86985.9|86935.9|86982.8|86932.8|22
1627051090000|2021-07-23 14:38:10|86985.4|86935.4|86982.2|86932.2|86985.4|86935.4|86982|86932|33
1627051100000|2021-07-23 14:38:20|86982.3|86932.3|86984|86934|86984|86934|86982.3|86932.3|20
1627051110000|2021-07-23 14:38:30|86983.3|86933.3|86986.6|86936.6|86988.6|86938.6|86980|86930|53
1627051120000|2021-07-23 14:38:40|86970|86945|86975.4|86925.4|86981.8|86945|86970|86925.1|48
1627051130000|2021-07-23 14:38:50|86976.3|86926.3|86986.2|86936.2|86988.3|86938.3|86975.5|86925.5|49
1627051140000|2021-07-23 14:39:00|86986|86936|86994.7|86944.7|86994.7|86944.7|86983.6|86933.6|55
1627051150000|2021-07-23 14:39:10|86994.9|86944.9|86998.1|86948.1|86998.9|86948.9|86993.3|86943.3|37
1627051160000|2021-07-23 14:39:20|86996.6|86946.6|87001.6|86951.6|87003.7|86953.7|86996.6|86946.6|42
1627051170000|2021-07-23 14:39:30|87003|86953|87012.7|86962.7|87012.9|86962.9|87000.9|86950.9|55
1627051180000|2021-07-23 14:39:40|87013.3|86963.3|87020.8|86970.8|87026.2|86976.2|87011.9|86961.9|58
1627051190000|2021-07-23 14:39:50|87019.2|86969.2|87020.6|86970.6|87030|86980|87017.3|86967.3|59
1627051200000|2021-07-23 14:40:00|87021.7|86971.7|87026.9|86976.9|87026.9|86976.9|87018|86968|59
1627051210000|2021-07-23 14:40:10|87026.4|86976.4|87025.5|86975.5|87028|86978|87023.3|86973.3|45
1627051220000|2021-07-23 14:40:20|87025.7|86975.7|87028.9|86978.9|87032.2|86982.2|87025.7|86975.7|58
1627051230000|2021-07-23 14:40:30|87026.5|86976.5|87031.7|86981.7|87034.1|86984.1|87025.5|86975.5|53
1627051240000|2021-07-23 14:40:40|87032|86982|87034.7|86984.7|87037.3|86987.3|87029.4|86979.4|62
1627051250000|2021-07-23 14:40:50|87035|86985|87034.7|86984.7|87037.9|87001.4|87021.7|86984.1|51
1627051260000|2021-07-23 14:41:00|87035.9|86985.9|87036.1|86986.1|87038.6|86999.9|87024.9|86984.9|33
1627051270000|2021-07-23 14:41:10|87036.2|86986.2|87037.7|86987.7|87039.4|87002.3|87025.1|86986.2|39
1627051280000|2021-07-23 14:41:20|87037.8|86987.8|87034.8|86984.8|87041.6|87003.5|87022.1|86981.2|40
1627051290000|2021-07-23 14:41:30|87034.6|86984.6|87029.8|86979.8|87034.6|86997.6|87020.1|86979.8|45
1627051300000|2021-07-23 14:41:40|87017.6|86992.6|87035.4|86985.4|87036.6|86994.8|87016|86977.3|52
1627051310000|2021-07-23 14:41:50|87035.5|86985.5|87030.1|87005.1|87035.8|87005.1|87020.9|86982|37
1627051320000|2021-07-23 14:42:00|87027|87002|87063|87013|87063|87025.3|87026.3|86988.5|58
1627051330000|2021-07-23 14:42:10|87061.4|87011.4|87062|87012|87065.1|87029.5|87052|87011|47
1627051340000|2021-07-23 14:42:20|87061.2|87011.2|87055.4|87005.4|87064.5|87025.9|87050.9|87005.4|47
1627051350000|2021-07-23 14:42:30|87058.1|87008.1|87049.9|86999.9|87058.1|87008.1|87038.1|86988.1|62
1627051360000|2021-07-23 14:42:40|87050.3|87000.3|87040.3|86990.3|87053.7|87003.7|87038.9|86988.9|52
1627051370000|2021-07-23 14:42:50|87040.5|86990.5|87027.6|86977.6|87040.9|86990.9|87027|86977|63
1627051380000|2021-07-23 14:43:00|87027.4|86977.4|87042.6|86992.6|87042.6|86992.6|87027.4|86977.4|61
1627051390000|2021-07-23 14:43:10|87042.7|86992.7|87033.6|86983.6|87043.8|87000|87024.6|86982.8|58
1627051400000|2021-07-23 14:43:20|87033.4|86983.4|87031.5|86981.5|87034.7|86984.7|87024.9|86974.9|53
1627051410000|2021-07-23 14:43:30|87030.3|86980.3|87031.8|86981.8|87036.8|86986.8|87029.6|86979.6|52
1627051420000|2021-07-23 14:43:40|87032.6|86982.6|87030.6|86980.6|87035.4|86985.4|87030.4|86980.4|48
1627051430000|2021-07-23 14:43:50|87034.1|86984.1|87049.2|86999.2|87049.5|86999.5|87032.2|86982.2|55
1627051440000|2021-07-23 14:44:00|87048.3|86998.3|87032.9|87007.9|87048.3|87009.3|87028.5|86992.7|51
1627051450000|2021-07-23 14:44:10|87033.2|87008.2|87047.7|86997.7|87049|87009.8|87033.2|86994.2|54
1627051460000|2021-07-23 14:44:20|87047.2|86997.2|87052.3|87002.3|87052.3|87002.3|87047.2|86997.2|41
1627051470000|2021-07-23 14:44:30|87051.6|87001.6|87045.8|86995.8|87051.6|87001.6|87045.6|86995.6|43
1627051480000|2021-07-23 14:44:40|87045.5|86995.5|87048.7|86998.7|87049.7|86999.7|87045.5|86995.5|49
1627051490000|2021-07-23 14:44:50|87049.6|86999.6|87051.6|87001.6|87052.8|87002.8|87048|86998|41
1627051500000|2021-07-23 14:45:00|87051.7|87001.7|87057.7|87007.7|87058.8|87008.8|87048.4|86998.4|59
1627051510000|2021-07-23 14:45:10|87058|87008|87055.4|87005.4|87058|87008|87050.3|87000.3|49
1627051520000|2021-07-23 14:45:20|87055.2|87005.2|87055.7|87005.7|87058.3|87008.3|87051.2|87001.2|58
1627051530000|2021-07-23 14:45:30|87055.9|87005.9|87047.5|86997.5|87056.2|87009.7|87034.7|86995.4|56
1627051540000|2021-07-23 14:45:40|87047.7|86997.7|87053.5|87003.5|87054.4|87004.4|87046.3|86996.3|38
1627051550000|2021-07-23 14:45:50|87053.3|87003.3|87047.6|86997.6|87053.3|87003.3|87044.9|86994.9|43
1627051560000|2021-07-23 14:46:00|87048.4|86998.4|87056.6|87006.6|87057.1|87007.1|87046.4|86996.4|46
1627051570000|2021-07-23 14:46:10|87055.2|87005.2|87042.1|86992.1|87056.5|87006.5|87042.1|86992.1|53
1627051580000|2021-07-23 14:46:20|87042.4|86992.4|87047.9|86997.9|87047.9|86997.9|87042.1|86992.1|34
1627051590000|2021-07-23 14:46:30|87047.8|86997.8|87044.2|86994.2|87047.8|87004.6|87029.6|86991.5|41
1627051600000|2021-07-23 14:46:40|87044.4|86994.4|87041.8|86991.8|87045|86995|87041.8|86991.8|39
1627051610000|2021-07-23 14:46:50|87041.9|86991.9|87041.5|86991.5|87043.6|86993.6|87041.1|86991.1|27
1627051620000|2021-07-23 14:47:00|87041.4|86991.4|87036|86986|87041.4|86991.4|87034.4|86984.4|40
1627051630000|2021-07-23 14:47:10|87036.2|86986.2|87038.1|86988.1|87038.6|86988.6|87035.9|86985.9|26
1627051640000|2021-07-23 14:47:20|87038.2|86988.2|87023.9|86973.9|87038.4|86988.4|87022.6|86972.6|45
1627051650000|2021-07-23 14:47:30|87024.4|86974.4|87025.7|86975.7|87029.4|86979.4|87024.2|86974.2|49
1627051660000|2021-07-23 14:47:40|87024.4|86974.4|87024.3|86974.3|87026.5|86976.5|87023.5|86973.5|28
1627051670000|2021-07-23 14:47:50|87024.1|86974.1|87006.8|86956.8|87024.5|86974.5|87006.8|86956.8|48
1627051680000|2021-07-23 14:48:00|87005.9|86955.9|87004.6|86954.6|87007.7|86957.7|87003.8|86953.8|37
1627051690000|2021-07-23 14:48:10|87006.7|86956.7|86998.1|86973.1|87013|86973.1|86998.1|86956.7|44
1627051700000|2021-07-23 14:48:20|86998.4|86973.4|87004.3|86954.3|87012.1|86973.4|86991.8|86954.3|45
1627051710000|2021-07-23 14:48:30|87004.8|86954.8|86978.5|86953.5|87005.3|86967.3|86978.1|86940.4|49
1627051720000|2021-07-23 14:48:40|86977.2|86952.2|86985|86935|86990.9|86952.2|86968.7|86930.4|59
1627051730000|2021-07-23 14:48:50|86985.1|86935.1|86983.1|86933.1|86986.1|86948.9|86972.2|86932.2|46
1627051740000|2021-07-23 14:49:00|86982.2|86932.2|86974.1|86924.1|86982.2|86937.5|86961|86922.6|53
1627051750000|2021-07-23 14:49:10|86974.8|86924.8|86973.7|86923.7|86976.3|86938.5|86963.5|86917.5|58
1627051760000|2021-07-23 14:49:20|86974.4|86924.4|86974.8|86924.8|86976.5|86936.8|86958.2|86921.1|56
1627051770000|2021-07-23 14:49:30|86974.9|86924.9|86974.2|86924.2|86975.7|86925.7|86974|86924|23
1627051780000|2021-07-23 14:49:40|86976.1|86926.1|86968.6|86918.6|86976.1|86936.5|86959.6|86918.6|53
1627051790000|2021-07-23 14:49:50|86968.7|86918.7|86977.4|86927.4|86979.3|86929.3|86968.4|86918.4|50
1627051800000|2021-07-23 14:50:00|86976.6|86926.6|86979.4|86929.4|86980.1|86930.1|86976|86926|53
1627051810000|2021-07-23 14:50:10|86978.2|86928.2|86994.8|86944.8|86996|86946|86978.2|86928.2|48
1627051820000|2021-07-23 14:50:20|86993.9|86943.9|86988.6|86938.6|86995.2|86945.2|86987.2|86937.2|59
1627051830000|2021-07-23 14:50:30|86989|86939|86979|86929|86989|86939|86979|86929|56
1627051840000|2021-07-23 14:50:40|86979.7|86929.7|86985.1|86935.1|86986.4|86936.4|86979.7|86929.7|37
1627051850000|2021-07-23 14:50:50|86986.1|86936.1|86995.2|86945.2|86996.9|86946.9|86986.1|86936.1|42
1627051860000|2021-07-23 14:51:00|86995.6|86945.6|86997.6|86947.6|86997.6|86947.6|86994.8|86944.8|23
1627051870000|2021-07-23 14:51:10|86996.2|86946.2|86995.3|86945.3|86998.3|86948.3|86993|86943|49
1627051880000|2021-07-23 14:51:20|86994.3|86944.3|87000|86950|87003.5|86953.5|86994.3|86944.3|56
1627051890000|2021-07-23 14:51:30|86999.7|86949.7|87002.2|86952.2|87004.4|86954.4|86999|86949|38
1627051900000|2021-07-23 14:51:40|87002.6|86952.6|86998|86948|87002.6|86952.6|86997.9|86947.9|34
1627051910000|2021-07-23 14:51:50|86997.2|86947.2|86996.6|86946.6|86999.6|86949.6|86996.6|86946.6|26
1627051920000|2021-07-23 14:52:00|86994.8|86944.8|86997.9|86947.9|87003.8|86959.1|86982.5|86942.3|62
1627051930000|2021-07-23 14:52:10|86998|86948|86997.3|86947.3|86999.1|86949.1|86997|86947|46
1627051940000|2021-07-23 14:52:20|86998.1|86948.1|87005.5|86955.5|87005.5|86955.5|86997|86947|51
1627051950000|2021-07-23 14:52:30|87006.7|86956.7|87017.5|86967.5|87018|86968|87004.3|86954.3|58
1627051960000|2021-07-23 14:52:40|87016.8|86966.8|87016.6|86966.6|87021.9|86971.9|87015.1|86965.1|48
1627051970000|2021-07-23 14:52:50|87014.9|86964.9|87017.6|86967.6|87017.7|86967.7|87014.2|86964.2|32
1627051980000|2021-07-23 14:53:00|87019.2|86969.2|87017.7|86967.7|87019.8|86969.8|87014.6|86964.6|43
1627051990000|2021-07-23 14:53:10|87017.1|86967.1|87019.1|86969.1|87019.8|86969.8|87016.6|86966.6|41
1627052000000|2021-07-23 14:53:20|87018.4|86968.4|87015.4|86965.4|87018.8|86968.8|87015.4|86965.4|40
1627052010000|2021-07-23 14:53:30|87015.7|86965.7|87010.5|86960.5|87016.3|86966.3|87008|86958|42
1627052020000|2021-07-23 14:53:40|87010|86960|87009.7|86959.7|87010.3|86960.3|87007.5|86957.5|58
1627052030000|2021-07-23 14:53:50|87010.2|86960.2|86995.3|86945.3|87010.3|86963|86988|86942.7|54
1627052040000|2021-07-23 14:54:00|86995.5|86945.5|86977.5|86927.5|86995.5|86945.5|86977|86927|58
1627052050000|2021-07-23 14:54:10|86977.2|86927.2|86979.9|86929.9|86984.9|86934.9|86976.3|86926.3|52
1627052060000|2021-07-23 14:54:20|86981.5|86931.5|86980.8|86930.8|86984|86934|86978.9|86928.9|48
1627052070000|2021-07-23 14:54:30|86980.7|86930.7|86990.2|86940.2|86990.7|86940.7|86979.6|86929.6|50
1627052080000|2021-07-23 14:54:40|86989.9|86939.9|86984.5|86934.5|86992.4|86942.4|86982.9|86932.9|59
1627052090000|2021-07-23 14:54:50|86984.8|86934.8|86994.3|86944.3|86994.3|86944.3|86984.4|86934.4|48
1627052100000|2021-07-23 14:55:00|86994.5|86944.5|87005.1|86955.1|87009.7|86969.9|86993.3|86943.3|62
1627052110000|2021-07-23 14:55:10|87001.9|86951.9|86993.3|86943.3|87003.7|86953.7|86989.1|86939.1|58
1627052120000|2021-07-23 14:55:20|86992.9|86942.9|86998.4|86948.4|86998.4|86948.4|86991.4|86941.4|48
1627052130000|2021-07-23 14:55:30|86997.8|86947.8|86999.4|86949.4|86999.8|86949.8|86997.8|86947.8|38
1627052140000|2021-07-23 14:55:40|86999.1|86949.1|86999.7|86949.7|86999.7|86949.7|86996.4|86946.4|31
1627052150000|2021-07-23 14:55:50|87000.5|86950.5|86990.4|86940.4|87001.7|86951.7|86990.4|86940.4|51
1627052160000|2021-07-23 14:56:00|86990.7|86940.7|86988.4|86938.4|86993.7|86958|86980.6|86938.4|68
1627052170000|2021-07-23 14:56:10|86988.1|86938.1|86965.9|86940.9|86989.4|86950.9|86962.5|86926.6|57
1627052180000|2021-07-23 14:56:20|86979.3|86929.3|86982.1|86932.1|86983.1|86942.6|86965.9|86928.6|61
1627052190000|2021-07-23 14:56:30|86981.5|86931.5|86980.8|86930.8|86982.4|86932.4|86980.3|86930.3|26
1627052200000|2021-07-23 14:56:40|86980.7|86930.7|86983.5|86933.5|86984.1|86934.1|86980.7|86930.7|43
1627052210000|2021-07-23 14:56:50|86982.9|86932.9|86983|86933|86986.5|86936.5|86982.1|86932.1|38
1627052220000|2021-07-23 14:57:00|86983.2|86933.2|86983.7|86933.7|86986.4|86936.4|86983.2|86933.2|45
1627052230000|2021-07-23 14:57:10|86983.6|86933.6|86981.6|86931.6|86984.3|86934.3|86978.3|86928.3|51
1627052240000|2021-07-23 14:57:20|86980.9|86930.9|86981.2|86931.2|86981.3|86931.3|86979.3|86929.3|34
1627052250000|2021-07-23 14:57:30|86981.4|86931.4|86983|86958|86996.9|86958.3|86979.9|86930.7|47
1627052260000|2021-07-23 14:57:40|86983.3|86958.3|86980.3|86955.3|86998.1|86958.3|86979.9|86941.6|43
1627052270000|2021-07-23 14:57:50|86980.6|86955.6|86992.2|86942.2|86994.9|86956.2|86978.4|86942|41
1627052280000|2021-07-23 14:58:00|86992.9|86942.9|86999|86949|87000.5|86950.5|86989|86939|48
1627052290000|2021-07-23 14:58:10|86999.6|86949.6|86992.5|86942.5|87003|86953|86988.6|86938.6|50
1627052300000|2021-07-23 14:58:20|86993|86943|86998.8|86948.8|87000.4|86950.4|86988|86938|53
1627052310000|2021-07-23 14:58:30|87001.7|86951.7|87000.5|86950.5|87003.4|86953.4|86999.6|86949.6|45
1627052320000|2021-07-23 14:58:40|87000.7|86950.7|86974.3|86949.3|87001.4|86951.4|86973.5|86938.5|51
1627052330000|2021-07-23 14:58:50|86974.1|86949.1|86987.1|86937.1|86992.7|86949.4|86972.4|86936.8|37
1627052340000|2021-07-23 14:59:00|86987.5|86937.5|86989.4|86939.4|86991.1|86941.1|86984.6|86934.6|53
1627052350000|2021-07-23 14:59:10|86989.8|86939.8|86986.1|86936.1|86989.8|86939.8|86985.1|86935.1|29
1627052360000|2021-07-23 14:59:20|86985.3|86935.3|86986.2|86936.2|86987.2|86949|86970.4|86933|50
1627052370000|2021-07-23 14:59:30|86986.3|86936.3|86987.3|86937.3|86987.3|86937.3|86979.1|86929.1|54
1627052380000|2021-07-23 14:59:40|86987.5|86937.5|86980.8|86955.8|86994.8|86956.5|86976.7|86935.7|57
1627052390000|2021-07-23 14:59:50|86980.3|86955.3|86981.6|86956.6|86996.9|86958.1|86978.3|86944.6|55
1627052400000|2021-07-23 15:00:00|86986.2|86961.2|86983.7|86958.7|86998.4|86961.2|86971|86931|64
1627052410000|2021-07-23 15:00:10|86982.6|86957.6|87002.1|86952.1|87006.2|86959.9|86982.6|86942|59
1627052420000|2021-07-23 15:00:20|87002.6|86952.6|86983.1|86933.1|87003|86953|86983|86933|43
1627052430000|2021-07-23 15:00:30|86982.8|86932.8|86971.2|86946.2|86984.3|86946.2|86969.5|86927.6|43
1627052440000|2021-07-23 15:00:40|86971.3|86946.3|86966.4|86941.4|86983|86946.7|86962.8|86926.7|41
1627052450000|2021-07-23 15:00:50|86964.8|86939.8|86983.3|86933.3|86986.1|86948.1|86964.8|86927.3|52
1627052460000|2021-07-23 15:01:00|86980.6|86930.6|86982.7|86957.7|86990.4|86959.1|86969.2|86927|58
1627052470000|2021-07-23 15:01:10|86994|86944|86994|86944|86995.2|86958.2|86972.5|86935.9|56
1627052480000|2021-07-23 15:01:20|86992.4|86942.4|86993.6|86943.6|86994.1|86944.1|86990.1|86940.1|48
1627052490000|2021-07-23 15:01:30|86993.5|86943.5|86978.1|86928.1|86993.5|86943.5|86976.4|86926.4|63
1627052500000|2021-07-23 15:01:40|86978.2|86928.2|86969.4|86919.4|86978.7|86930.2|86955.2|86918.8|46
1627052510000|2021-07-23 15:01:50|86969.3|86919.3|86966|86916|86970.4|86920.4|86965.2|86915.2|55
1627052520000|2021-07-23 15:02:00|86966.1|86916.1|86966.9|86916.9|86969.6|86919.6|86965.7|86915.7|42
1627052530000|2021-07-23 15:02:10|86967.4|86917.4|86965.7|86915.7|86967.4|86917.4|86964.3|86914.3|42
1627052540000|2021-07-23 15:02:20|86963.7|86913.7|86947.7|86897.7|86963.7|86913.7|86938.5|86897|55
1627052550000|2021-07-23 15:02:30|86946.4|86896.4|86950.5|86900.5|86951.8|86901.8|86945.9|86895.9|51
1627052560000|2021-07-23 15:02:40|86949.8|86899.8|86943.1|86893.1|86951.4|86901.4|86941.3|86891.3|52
1627052570000|2021-07-23 15:02:50|86942|86892|86942.8|86892.8|86943.5|86893.5|86940.7|86890.7|41
1627052580000|2021-07-23 15:03:00|86942.5|86892.5|86953|86903|86954.6|86904.6|86942.5|86892.5|49
1627052590000|2021-07-23 15:03:10|86953.3|86903.3|86951|86901|86953.3|86903.3|86950.8|86900.8|34
1627052600000|2021-07-23 15:03:20|86951.3|86901.3|86951.1|86901.1|86952|86902|86950.4|86900.4|37
1627052610000|2021-07-23 15:03:30|86948|86898|86933.4|86883.4|86948|86905.2|86930.2|86881.9|55
1627052620000|2021-07-23 15:03:40|86933.9|86883.9|86929.4|86879.4|86934.3|86884.3|86927.6|86877.6|48
1627052630000|2021-07-23 15:03:50|86928|86878|86926.8|86876.8|86928.9|86878.9|86926.6|86876.6|41
1627052640000|2021-07-23 15:04:00|86926.4|86876.4|86927.7|86877.7|86931.8|86881.8|86925|86875|42
1627052650000|2021-07-23 15:04:10|86928.7|86878.7|86926.8|86876.8|86929|86879|86922.2|86872.2|49
1627052660000|2021-07-23 15:04:20|86927|86877|86928.1|86878.1|86928.7|86878.7|86925.3|86875.3|33
1627052670000|2021-07-23 15:04:30|86928.3|86878.3|86929.4|86879.4|86929.5|86879.5|86926.8|86876.8|40
1627052680000|2021-07-23 15:04:40|86928.7|86878.7|86930.3|86880.3|86934|86894.8|86918.3|86877.7|42
1627052690000|2021-07-23 15:04:50|86929.3|86879.3|86911.8|86886.8|86931.1|86886.8|86911.8|86877.4|35
1627052700000|2021-07-23 15:05:00|86913|86888|86924.6|86874.6|86924.7|86890.2|86910.1|86872.2|41
1627052710000|2021-07-23 15:05:10|86924.5|86874.5|86925.4|86875.4|86925.9|86875.9|86923.9|86873.9|30
1627052720000|2021-07-23 15:05:20|86925|86875|86917.7|86867.7|86925.3|86875.3|86915.6|86865.6|40
1627052730000|2021-07-23 15:05:30|86917.5|86867.5|86924.5|86874.5|86928|86878|86917.4|86867.4|35
1627052740000|2021-07-23 15:05:40|86924.4|86874.4|86924.4|86874.4|86925.2|86875.2|86922.9|86872.9|25
1627052750000|2021-07-23 15:05:50|86924.6|86874.6|86929.7|86879.7|86930.2|86880.2|86924.6|86874.6|33
1627052760000|2021-07-23 15:06:00|86929.2|86879.2|86927.3|86877.3|86930.4|86880.4|86927.1|86877.1|31
1627052770000|2021-07-23 15:06:10|86927.4|86877.4|86927.2|86877.2|86928.6|86878.6|86922.8|86872.8|44
1627052780000|2021-07-23 15:06:20|86927.5|86877.5|86928.5|86878.5|86928.6|86878.6|86925.5|86875.5|32
1627052790000|2021-07-23 15:06:30|86929.3|86879.3|86927.1|86877.1|86929.6|86879.6|86925.4|86875.4|35
1627052800000|2021-07-23 15:06:40|86926.7|86876.7|86927.4|86877.4|86927.7|86877.7|86924.6|86874.6|35
1627052810000|2021-07-23 15:06:50|86927.3|86877.3|86924.7|86874.7|86927.3|86877.3|86922.9|86872.9|37
1627052820000|2021-07-23 15:07:00|86925.4|86875.4|86922.9|86872.9|86925.5|86875.5|86918.4|86868.4|38
1627052830000|2021-07-23 15:07:10|86922.4|86872.4|86920.9|86870.9|86923.6|86873.6|86919.8|86869.8|38
1627052840000|2021-07-23 15:07:20|86918.7|86868.7|86923.9|86873.9|86930.3|86880.3|86918.7|86868.7|45
1627052850000|2021-07-23 15:07:30|86924.5|86874.5|86920.2|86870.2|86926|86883.9|86907.6|86870.1|41
1627052860000|2021-07-23 15:07:40|86921.3|86871.3|86924.3|86874.3|86924.3|86874.3|86919.7|86869.7|55
1627052870000|2021-07-23 15:07:50|86924.5|86874.5|86923.3|86873.3|86925|86875|86920.5|86870.5|39
1627052880000|2021-07-23 15:08:00|86923.1|86873.1|86922.6|86872.6|86924.3|86874.3|86922.5|86872.5|22
1627052890000|2021-07-23 15:08:10|86923.1|86873.1|86925.2|86875.2|86928.2|86878.2|86921.8|86871.8|41
1627052900000|2021-07-23 15:08:20|86925.5|86875.5|86924.3|86874.3|86926|86876|86924.2|86874.2|22
1627052910000|2021-07-23 15:08:30|86924.2|86874.2|86921.2|86871.2|86924.2|86884|86909|86868.3|49
1627052920000|2021-07-23 15:08:40|86920.6|86870.6|86924.6|86874.6|86927.5|86877.5|86920.6|86870.6|43
1627052930000|2021-07-23 15:08:50|86924.8|86874.8|86928|86878|86930.7|86880.7|86924.8|86874.8|33
1627052940000|2021-07-23 15:09:00|86927.8|86877.8|86928.5|86878.5|86929.3|86879.3|86926.2|86876.2|22
1627052950000|2021-07-23 15:09:10|86928.7|86878.7|86928.4|86878.4|86929.3|86879.3|86928.1|86878.1|13
1627052960000|2021-07-23 15:09:20|86928.5|86878.5|86931.3|86881.3|86931.3|86881.3|86927.2|86877.2|23
1627052970000|2021-07-23 15:09:30|86931.7|86881.7|86935|86885|86937.3|86887.3|86931|86881|19
1627052980000|2021-07-23 15:09:40|86934.9|86884.9|86932.9|86882.9|86935.8|86885.8|86931.5|86881.5|34
1627052990000|2021-07-23 15:09:50|86932.8|86882.8|86932.5|86882.5|86933.4|86883.4|86931.8|86881.8|17
1627053000000|2021-07-23 15:10:00|86933.2|86883.2|86924.1|86874.1|86934|86884|86924.1|86874.1|38
1627053010000|2021-07-23 15:10:10|86926.9|86876.9|86935.7|86885.7|86936.4|86886.4|86925.9|86875.9|43
1627053020000|2021-07-23 15:10:20|86935.3|86885.3|86938.1|86888.1|86939.3|86889.3|86934.5|86884.5|28
1627053030000|2021-07-23 15:10:30|86937.6|86887.6|86938.6|86888.6|86939.3|86889.3|86937.1|86887.1|28
1627053040000|2021-07-23 15:10:40|86938.5|86888.5|86929|86904|86942|86906.5|86928.2|86888.5|44
1627053050000|2021-07-23 15:10:50|86928.9|86903.9|86928.6|86903.6|86929.9|86904.9|86927.9|86902.9|25
1627053060000|2021-07-23 15:11:00|86928.9|86903.9|86929.6|86904.6|86930.9|86905.9|86926.8|86901.8|35
1627053070000|2021-07-23 15:11:10|86929.7|86904.7|86943.7|86893.7|86943.7|86907|86929.3|86892.1|28
1627053080000|2021-07-23 15:11:20|86943.9|86893.9|86943.4|86893.4|86945.3|86895.3|86942.7|86892.7|30
1627053090000|2021-07-23 15:11:30|86943.3|86893.3|86948.1|86898.1|86953|86903|86943.2|86893.2|45
1627053100000|2021-07-23 15:11:40|86948|86898|86945.3|86895.3|86948.3|86898.3|86944.9|86894.9|42
1627053110000|2021-07-23 15:11:50|86945.8|86895.8|86929.5|86904.5|86945.8|86904.5|86929.5|86891.1|40
1627053120000|2021-07-23 15:12:00|86943.5|86893.5|86935.4|86885.4|86943.5|86893.5|86933.6|86883.6|40
1627053130000|2021-07-23 15:12:10|86934.4|86884.4|86933.3|86883.3|86935|86898|86921|86883.3|30
1627053140000|2021-07-23 15:12:20|86932.9|86882.9|86931.9|86881.9|86933.6|86883.6|86931.3|86881.3|24
1627053150000|2021-07-23 15:12:30|86931.8|86881.8|86933|86883|86935.9|86885.9|86931.7|86881.7|36
1627053160000|2021-07-23 15:12:40|86932|86882|86932.2|86882.2|86937|86887|86930|86880|46
1627053170000|2021-07-23 15:12:50|86932.3|86882.3|86931.1|86881.1|86934.1|86884.1|86929.9|86879.9|33
1627053180000|2021-07-23 15:13:00|86930.9|86880.9|86933.6|86883.6|86934.1|86884.1|86930.7|86880.7|30
1627053190000|2021-07-23 15:13:10|86933.4|86883.4|86930|86880|86934.8|86884.8|86928.6|86878.6|42
1627053200000|2021-07-23 15:13:20|86929.7|86879.7|86922.6|86872.6|86931.1|86881.1|86922.2|86872.2|48
1627053210000|2021-07-23 15:13:30|86921.3|86871.3|86921.5|86871.5|86924.1|86874.1|86921|86871|53
1627053220000|2021-07-23 15:13:40|86921.7|86871.7|86920.5|86870.5|86922.1|86872.1|86919.5|86869.5|36
1627053230000|2021-07-23 15:13:50|86920.6|86870.6|86916.6|86866.6|86920.6|86870.6|86916.3|86866.3|40
1627053240000|2021-07-23 15:14:00|86916.5|86866.5|86919.6|86869.6|86920.2|86870.2|86915.9|86865.9|34
1627053250000|2021-07-23 15:14:10|86919.7|86869.7|86922.5|86872.5|86922.5|86872.5|86916.7|86866.7|42
1627053260000|2021-07-23 15:14:20|86922.9|86872.9|86919|86869|86923|86873|86918.4|86868.4|34
1627053270000|2021-07-23 15:14:30|86917.7|86867.7|86924.4|86874.4|86924.4|86874.4|86917.7|86867.7|41
1627053280000|2021-07-23 15:14:40|86923.8|86873.8|86915.9|86865.9|86924.4|86874.4|86914.4|86864.4|43
1627053290000|2021-07-23 15:14:50|86916|86866|86916.1|86866.1|86916.5|86866.5|86915.6|86865.6|25
1627053300000|2021-07-23 15:15:00|86916.3|86866.3|86916.4|86866.4|86917.4|86867.4|86915.9|86865.9|23
1627053310000|2021-07-23 15:15:10|86916.9|86866.9|86915.8|86865.8|86916.9|86866.9|86913|86863|36
1627053320000|2021-07-23 15:15:20|86915.5|86865.5|86916.5|86866.5|86917|86867|86915.3|86865.3|23
1627053330000|2021-07-23 15:15:30|86916.9|86866.9|86916.8|86866.8|86917.1|86867.1|86915.9|86865.9|18
1627053340000|2021-07-23 15:15:40|86916.7|86866.7|86915.8|86865.8|86919.4|86869.4|86915.6|86865.6|23
1627053350000|2021-07-23 15:15:50|86915.7|86865.7|86915.5|86865.5|86917.7|86867.7|86915.2|86865.2|26
1627053360000|2021-07-23 15:16:00|86914.3|86864.3|86915|86865|86916.4|86866.4|86914|86864|27
1627053370000|2021-07-23 15:16:10|86915.2|86865.2|86914.9|86864.9|86916.4|86866.4|86914.2|86864.2|27
1627053380000|2021-07-23 15:16:20|86914.7|86864.7|86913.5|86863.5|86915.4|86865.4|86912.8|86862.8|29
1627053390000|2021-07-23 15:16:30|86913.6|86863.6|86914.7|86864.7|86918.1|86868.1|86912.8|86862.8|35
1627053400000|2021-07-23 15:16:40|86914.9|86864.9|86915.1|86865.1|86915.8|86865.8|86914.2|86864.2|22
1627053410000|2021-07-23 15:16:50|86914.5|86864.5|86890.2|86865.2|86915.2|86865.9|86887.9|86854.1|51
1627053420000|2021-07-23 15:17:00|86889.6|86864.6|86908.6|86858.6|86910.5|86864.8|86885|86848.1|48
1627053430000|2021-07-23 15:17:10|86907.8|86857.8|86906.7|86856.7|86909.8|86859.8|86906.2|86856.2|29
1627053440000|2021-07-23 15:17:20|86906.9|86856.9|86902.3|86852.3|86907.4|86857.4|86901.9|86851.9|37
1627053450000|2021-07-23 15:17:30|86902.4|86852.4|86888.6|86863.6|86903.5|86864.3|86887.9|86850.8|28
1627053460000|2021-07-23 15:17:40|86888|86863|86888.7|86863.7|86889.5|86864.5|86888|86863|18
1627053470000|2021-07-23 15:17:50|86888.5|86863.5|86888.8|86863.8|86889.5|86864.5|86888.5|86863.5|21
1627053480000|2021-07-23 15:18:00|86888.6|86863.6|86893.9|86843.9|86895.5|86863.6|86886|86836.9|39
1627053490000|2021-07-23 15:18:10|86893.6|86843.6|86901.8|86851.8|86902.1|86852.1|86893|86843|30
1627053500000|2021-07-23 15:18:20|86901.5|86851.5|86901.7|86851.7|86903|86853|86900.9|86850.9|20
1627053510000|2021-07-23 15:18:30|86900.3|86850.3|86905.3|86855.3|86905.3|86855.3|86898.7|86848.7|34
1627053520000|2021-07-23 15:18:40|86903.2|86853.2|86903.9|86853.9|86910.7|86872.1|86894.6|86853.2|44
1627053530000|2021-07-23 15:18:50|86904.3|86854.3|86893|86843|86904.3|86857.6|86882|86842.2|36
1627053540000|2021-07-23 15:19:00|86893.5|86843.5|86894.6|86844.6|86897.2|86847.2|86892.9|86842.9|46
1627053550000|2021-07-23 15:19:10|86894.5|86844.5|86894.9|86844.9|86895.7|86845.7|86894.3|86844.3|24
1627053560000|2021-07-23 15:19:20|86893.8|86843.8|86894.6|86844.6|86895.5|86845.5|86892.4|86842.4|43
1627053570000|2021-07-23 15:19:30|86895|86845|86887.9|86837.9|86895|86845|86887.8|86837.8|37
1627053580000|2021-07-23 15:19:40|86888.3|86838.3|86895.2|86845.2|86897.4|86858.5|86878.4|86834|45
1627053590000|2021-07-23 15:19:50|86881.5|86856.5|86895.3|86845.3|86896.1|86858|86879.9|86844.9|31
1627053600000|2021-07-23 15:20:00|86894.9|86844.9|86893.5|86843.5|86895.7|86856.1|86878.7|86841.9|35
1627053610000|2021-07-23 15:20:10|86878.8|86853.8|86893|86843|86893|86856.1|86875.7|86841.6|34
1627053620000|2021-07-23 15:20:20|86891|86841|86894.7|86844.7|86897.2|86858.5|86879.3|86841|31
1627053630000|2021-07-23 15:20:30|86896|86846|86895.8|86845.8|86896|86846|86894.4|86844.4|33
1627053640000|2021-07-23 15:20:40|86896|86846|86895.7|86845.7|86896.3|86846.3|86894.5|86844.5|28
1627053650000|2021-07-23 15:20:50|86896|86846|86895.8|86845.8|86896.8|86846.8|86895.1|86845.1|20
1627053660000|2021-07-23 15:21:00|86895.9|86845.9|86893.6|86843.6|86895.9|86845.9|86893.3|86843.3|30
1627053670000|2021-07-23 15:21:10|86893.8|86843.8|86889.3|86839.3|86893.8|86843.8|86889|86839|31
1627053680000|2021-07-23 15:21:20|86889.2|86839.2|86888.8|86838.8|86889.6|86839.6|86888.8|86838.8|15
1627053690000|2021-07-23 15:21:30|86888.6|86838.6|86886.1|86836.1|86889.6|86839.6|86884.7|86834.7|29
1627053700000|2021-07-23 15:21:40|86886.8|86836.8|86876|86851|86887.5|86851.9|86876|86836.1|24
1627053710000|2021-07-23 15:21:50|86875.6|86850.6|86899.6|86849.6|86899.6|86853.5|86875.6|86841.5|37
1627053720000|2021-07-23 15:22:00|86899.8|86849.8|86896.7|86846.7|86902.3|86852.3|86896.6|86846.6|40
1627053730000|2021-07-23 15:22:10|86896.8|86846.8|86896.4|86846.4|86897.4|86847.4|86895.2|86845.2|36
1627053740000|2021-07-23 15:22:20|86896.5|86846.5|86896.3|86846.3|86896.9|86846.9|86894.8|86844.8|21
1627053750000|2021-07-23 15:22:30|86896.2|86846.2|86893.1|86843.1|86896.2|86846.2|86890.8|86840.8|26
1627053760000|2021-07-23 15:22:40|86891.2|86841.2|86889.2|86839.2|86892.6|86842.6|86888.3|86838.3|37
1627053770000|2021-07-23 15:22:50|86889.9|86839.9|86874.3|86849.3|86891.3|86850.6|86874.3|86838.4|24
1627053780000|2021-07-23 15:23:00|86874.8|86849.8|86873|86848|86876.1|86851.1|86871.5|86846.5|28
1627053790000|2021-07-23 15:23:10|86874.3|86849.3|86882.9|86832.9|86885.8|86849.4|86872.1|86832.4|38
1627053800000|2021-07-23 15:23:20|86883.1|86833.1|86890.3|86840.3|86891.7|86850.5|86872.4|86832.6|38
1627053810000|2021-07-23 15:23:30|86889.8|86839.8|86889.6|86839.6|86890|86840|86888.2|86838.2|29
1627053820000|2021-07-23 15:23:40|86888.6|86838.6|86887.9|86837.9|86890|86840|86886|86836|37
1627053830000|2021-07-23 15:23:50|86888.5|86838.5|86887.1|86837.1|86888.5|86848.9|86872.5|86835.9|28
1627053840000|2021-07-23 15:24:00|86886.8|86836.8|86887.4|86837.4|86887.7|86837.7|86883.7|86833.7|28
1627053850000|2021-07-23 15:24:10|86886.6|86836.6|86889.7|86839.7|86891|86841|86886.6|86836.6|38
1627053860000|2021-07-23 15:24:20|86889.1|86839.1|86889.1|86839.1|86890.5|86840.5|86886.5|86836.5|33
1627053870000|2021-07-23 15:24:30|86889|86839|86889.3|86839.3|86890.8|86840.8|86888.5|86838.5|24
1627053880000|2021-07-23 15:24:40|86888.9|86838.9|86885.8|86835.8|86889.8|86839.8|86885|86835|25
1627053890000|2021-07-23 15:24:50|86886.2|86836.2|86884.4|86834.4|86886.8|86836.8|86883.3|86833.3|32
1627053900000|2021-07-23 15:25:00|86883.3|86833.3|86876.6|86826.6|86883.3|86833.3|86875.3|86825.3|41
1627053910000|2021-07-23 15:25:10|86875|86825|86867.1|86817.1|86875|86825|86859.3|86809.3|53
1627053920000|2021-07-23 15:25:20|86867.9|86817.9|86870.1|86820.1|86870.1|86820.1|86866.1|86816.1|30
1627053930000|2021-07-23 15:25:30|86870.2|86820.2|86875.9|86825.9|86875.9|86825.9|86869.8|86819.8|34
1627053940000|2021-07-23 15:25:40|86876|86826|86875.5|86825.5|86876.4|86826.4|86874.8|86824.8|21
1627053950000|2021-07-23 15:25:50|86875.3|86825.3|86874.1|86824.1|86875.3|86825.3|86874.1|86824.1|17
1627053960000|2021-07-23 15:26:00|86874|86824|86876.9|86826.9|86877|86827|86874|86824|22
1627053970000|2021-07-23 15:26:10|86877|86827|86878.7|86828.7|86881.2|86831.2|86877|86827|39
1627053980000|2021-07-23 15:26:20|86878.3|86828.3|86878.2|86828.2|86880.3|86830.3|86877.7|86827.7|19
1627053990000|2021-07-23 15:26:30|86878.1|86828.1|86878.9|86828.9|86878.9|86828.9|86877.8|86827.8|24
1627054000000|2021-07-23 15:26:40|86879.2|86829.2|86883.1|86833.1|86884.2|86834.2|86879.1|86829.1|46
1627054010000|2021-07-23 15:26:50|86883.2|86833.2|86874.7|86824.7|86884.1|86834.1|86874.7|86824.7|32
1627054020000|2021-07-23 15:27:00|86875.1|86825.1|86875.5|86825.5|86876.7|86826.7|86875.1|86825.1|30
1627054030000|2021-07-23 15:27:10|86875.7|86825.7|86875.3|86825.3|86876.3|86826.3|86874|86824|26
1627054040000|2021-07-23 15:27:20|86874.7|86824.7|86878.9|86828.9|86878.9|86828.9|86874.4|86824.4|36
1627054050000|2021-07-23 15:27:30|86878.7|86828.7|86882.7|86832.7|86884.1|86834.1|86878.7|86828.7|41
1627054060000|2021-07-23 15:27:40|86883.2|86833.2|86890.7|86840.7|86892.5|86842.5|86881.8|86831.8|39
1627054070000|2021-07-23 15:27:50|86890.6|86840.6|86887.8|86837.8|86893.5|86843.5|86887.7|86837.7|40
1627054080000|2021-07-23 15:28:00|86889.5|86839.5|86889.7|86839.7|86893.6|86843.6|86884.9|86834.9|46
1627054090000|2021-07-23 15:28:10|86889.5|86839.5|86885.1|86835.1|86889.5|86839.5|86883.3|86833.3|35
1627054100000|2021-07-23 15:28:20|86885|86835|86879.5|86829.5|86885.5|86835.5|86879.3|86829.3|39
1627054110000|2021-07-23 15:28:30|86879.7|86829.7|86867.4|86817.4|86879.8|86833.9|86856.2|86817.4|62
1627054120000|2021-07-23 15:28:40|86867.3|86817.3|86849.9|86824.9|86868|86830|86849.9|86812.8|38
1627054130000|2021-07-23 15:28:50|86850.1|86825.1|86852.3|86802.3|86862.8|86825.5|86841.2|86802.3|50
1627054140000|2021-07-23 15:29:00|86853|86803|86851.6|86801.6|86854.4|86813.7|86836.5|86799.7|53
1627054150000|2021-07-23 15:29:10|86851.5|86801.5|86853.8|86803.8|86855.5|86805.5|86851.5|86801.5|40
1627054160000|2021-07-23 15:29:20|86854.5|86804.5|86854.1|86804.1|86855.9|86816.3|86840.1|86802.4|30
1627054170000|2021-07-23 15:29:30|86854.5|86804.5|86852.2|86802.2|86856|86814.8|86837.7|86800.3|48
1627054180000|2021-07-23 15:29:40|86851.8|86801.8|86849.8|86799.8|86853.8|86803.8|86847.3|86797.3|54
1627054190000|2021-07-23 15:29:50|86849.3|86799.3|86839.4|86789.4|86852.7|86814.9|86837.9|86788.5|47
1627054200000|2021-07-23 15:30:00|86839.8|86789.8|86841.3|86791.3|86842.8|86794.8|86819.1|86781.7|53
1627054210000|2021-07-23 15:30:10|86840.8|86790.8|86844.8|86794.8|86848.2|86798.2|86838.6|86788.6|48
1627054220000|2021-07-23 15:30:20|86844.1|86794.1|86838.8|86788.8|86846.8|86796.8|86838.5|86788.5|43
1627054230000|2021-07-23 15:30:30|86839.8|86789.8|86837.7|86787.7|86840.2|86790.2|86836.7|86786.7|29
1627054240000|2021-07-23 15:30:40|86838.2|86788.2|86838.1|86788.1|86839|86789|86837|86787|24
1627054250000|2021-07-23 15:30:50|86837.9|86787.9|86836.1|86786.1|86838.3|86788.3|86835.4|86785.4|41
1627054260000|2021-07-23 15:31:00|86836.2|86786.2|86827.3|86777.3|86836.7|86792.4|86817.4|86777.1|33
1627054270000|2021-07-23 15:31:10|86825.6|86775.6|86820|86770|86827.5|86786.7|86811.7|86768.5|44
1627054280000|2021-07-23 15:31:20|86819|86769|86824.6|86774.6|86826.9|86784.5|86809.5|86766.4|38
1627054290000|2021-07-23 15:31:30|86824.5|86774.5|86829.1|86779.1|86829.9|86779.9|86824.1|86774.1|27
1627054300000|2021-07-23 15:31:40|86829.3|86779.3|86826.9|86776.9|86830.4|86780.4|86825.9|86775.9|41
1627054310000|2021-07-23 15:31:50|86827.2|86777.2|86825.2|86775.2|86827.2|86777.2|86823.8|86773.8|34
1627054320000|2021-07-23 15:32:00|86824.9|86774.9|86826.7|86776.7|86826.9|86776.9|86823.4|86773.4|44
1627054330000|2021-07-23 15:32:10|86825.7|86775.7|86827.4|86777.4|86827.4|86777.4|86824|86774|40
1627054340000|2021-07-23 15:32:20|86827.6|86777.6|86826.6|86776.6|86827.9|86777.9|86825.1|86775.1|40
1627054350000|2021-07-23 15:32:30|86826.9|86776.9|86831|86781|86832|86782|86826.8|86776.8|44
1627054360000|2021-07-23 15:32:40|86831.4|86781.4|86829.2|86779.2|86833.8|86783.8|86828.9|86778.9|35
1627054370000|2021-07-23 15:32:50|86829.6|86779.6|86828.4|86778.4|86829.6|86779.6|86827.2|86777.2|23
1627054380000|2021-07-23 15:33:00|86828.7|86778.7|86829.9|86779.9|86830|86780|86828.7|86778.7|23
1627054390000|2021-07-23 15:33:10|86829.3|86779.3|86833.2|86783.2|86833.6|86783.6|86826.8|86776.8|51
1627054400000|2021-07-23 15:33:20|86833.1|86783.1|86836.3|86786.3|86838.3|86788.3|86831.7|86781.7|48
1627054410000|2021-07-23 15:33:30|86837.5|86787.5|86839.5|86789.5|86839.9|86789.9|86837.3|86787.3|36
1627054420000|2021-07-23 15:33:40|86839.6|86789.6|86843|86793|86844.5|86794.5|86838|86788|58
1627054430000|2021-07-23 15:33:50|86842.6|86792.6|86842.7|86792.7|86844.5|86794.5|86842.3|86792.3|28
1627054440000|2021-07-23 15:34:00|86842.4|86792.4|86843.3|86793.3|86844.5|86794.5|86841.1|86791.1|35
1627054450000|2021-07-23 15:34:10|86843.7|86793.7|86845.5|86795.5|86847.3|86797.3|86843.5|86793.5|55
1627054460000|2021-07-23 15:34:20|86845.8|86795.8|86845.9|86795.9|86848.7|86798.7|86845.1|86795.1|23
1627054470000|2021-07-23 15:34:30|86846.1|86796.1|86849.1|86799.1|86849.1|86799.1|86845.9|86795.9|44
1627054480000|2021-07-23 15:34:40|86849.2|86799.2|86857.3|86807.3|86859.5|86809.5|86849|86799|64
1627054490000|2021-07-23 15:34:50|86855.9|86805.9|86868.1|86818.1|86868.9|86818.9|86855.7|86805.7|59
1627054500000|2021-07-23 15:35:00|86868.2|86818.2|86864.3|86814.3|86868.2|86818.2|86859.5|86809.5|58
1627054510000|2021-07-23 15:35:10|86864.6|86814.6|86858.9|86808.9|86864.6|86814.6|86858.4|86808.4|54
1627054520000|2021-07-23 15:35:20|86859.4|86809.4|86863.1|86813.1|86864.1|86814.1|86859.3|86809.3|59
1627054530000|2021-07-23 15:35:30|86862.6|86812.6|86870.7|86820.7|86870.7|86820.7|86861.8|86811.8|58
1627054540000|2021-07-23 15:35:40|86870.9|86820.9|86863.3|86813.3|86871.7|86821.7|86863.3|86813.3|51
1627054550000|2021-07-23 15:35:50|86864.4|86814.4|86902|86852|86903.6|86853.6|86862.6|86812.6|58
1627054560000|2021-07-23 15:36:00|86901.6|86851.6|86899|86849|86901.9|86851.9|86896.1|86846.1|50
1627054570000|2021-07-23 15:36:10|86898.7|86848.7|86898|86848|86899.2|86849.2|86897.1|86847.1|37
1627054580000|2021-07-23 15:36:20|86897.8|86847.8|86898.6|86848.6|86899.2|86849.2|86897.8|86847.8|26
1627054590000|2021-07-23 15:36:30|86898.8|86848.8|86899.7|86849.7|86900.1|86850.1|86898|86848|24
1627054600000|2021-07-23 15:36:40|86899.8|86849.8|86901.3|86851.3|86904|86854|86898.8|86848.8|42
1627054610000|2021-07-23 15:36:50|86901.2|86851.2|86900.4|86850.4|86902.9|86852.9|86898.9|86848.9|51
1627054620000|2021-07-23 15:37:00|86900.3|86850.3|86907.6|86857.6|86907.7|86857.7|86900.3|86850.3|61
1627054630000|2021-07-23 15:37:10|86908.1|86858.1|86898.2|86848.2|86908.1|86858.1|86897.8|86847.8|44
1627054640000|2021-07-23 15:37:20|86898.1|86848.1|86896.5|86846.5|86899.7|86849.7|86896|86846|43
1627054650000|2021-07-23 15:37:30|86897.3|86847.3|86895.6|86845.6|86898|86848|86895.3|86845.3|36
1627054660000|2021-07-23 15:37:40|86896.1|86846.1|86900.9|86850.9|86901.8|86851.8|86896|86846|39
1627054670000|2021-07-23 15:37:50|86901.1|86851.1|86900.9|86850.9|86901.3|86851.3|86900.2|86850.2|17
1627054680000|2021-07-23 15:38:00|86900.6|86850.6|86892.5|86842.5|86900.6|86850.6|86892.5|86842.5|38
1627054690000|2021-07-23 15:38:10|86892.8|86842.8|86891.6|86841.6|86893.1|86843.1|86891|86841|27
1627054700000|2021-07-23 15:38:20|86891.7|86841.7|86888.7|86838.7|86892.3|86842.3|86887.6|86837.6|39
1627054710000|2021-07-23 15:38:30|86888.4|86838.4|86892.3|86842.3|86893.9|86843.9|86885.9|86835.9|39
1627054720000|2021-07-23 15:38:40|86893.2|86843.2|86897.4|86847.4|86897.5|86847.5|86892.2|86842.2|37
1627054730000|2021-07-23 15:38:50|86896.7|86846.7|86891.5|86841.5|86898|86848|86889.8|86839.8|34
1627054740000|2021-07-23 15:39:00|86890.9|86840.9|86899|86849|86899.3|86849.3|86887.3|86837.3|51
1627054750000|2021-07-23 15:39:10|86900.1|86850.1|86898.7|86848.7|86902.4|86852.4|86897.8|86847.8|25
1627054760000|2021-07-23 15:39:20|86898.5|86848.5|86899.2|86849.2|86899.8|86849.8|86897.7|86847.7|26
1627054770000|2021-07-23 15:39:30|86899.4|86849.4|86899.5|86849.5|86902|86852|86899.4|86849.4|35
1627054780000|2021-07-23 15:39:40|86899.6|86849.6|86900.7|86850.7|86901.5|86851.5|86899.4|86849.4|23
1627054790000|2021-07-23 15:39:50|86901|86851|86908.5|86858.5|86909.2|86859.2|86900.2|86850.2|46
1627054800000|2021-07-23 15:40:00|86907.8|86857.8|86903.7|86853.7|86907.8|86857.8|86902.7|86852.7|49
1627054810000|2021-07-23 15:40:10|86902.7|86852.7|86897.5|86847.5|86902.7|86852.7|86897.5|86847.5|44
1627054820000|2021-07-23 15:40:20|86897.9|86847.9|86895.5|86845.5|86898.7|86848.7|86895.4|86845.4|36
1627054830000|2021-07-23 15:40:30|86895.2|86845.2|86892|86842|86895.5|86845.5|86890.5|86840.5|32
1627054840000|2021-07-23 15:40:40|86891.8|86841.8|86889.5|86839.5|86892.1|86842.1|86888.6|86838.6|25
1627054850000|2021-07-23 15:40:50|86889.7|86839.7|86891.8|86841.8|86892.1|86842.1|86889.5|86839.5|26
1627054860000|2021-07-23 15:41:00|86891.7|86841.7|86891.9|86841.9|86893.6|86843.6|86891.7|86841.7|25
1627054870000|2021-07-23 15:41:10|86891.7|86841.7|86892.8|86842.8|86893.9|86843.9|86891.7|86841.7|19
1627054880000|2021-07-23 15:41:20|86892.7|86842.7|86890|86840|86893.5|86843.5|86888.9|86838.9|29
1627054890000|2021-07-23 15:41:30|86890.1|86840.1|86892.9|86842.9|86892.9|86842.9|86889.5|86839.5|35
1627054900000|2021-07-23 15:41:40|86892.7|86842.7|86892|86842|86893|86843|86890.1|86840.1|25
1627054910000|2021-07-23 15:41:50|86891.4|86841.4|86890.3|86840.3|86891.7|86841.7|86887.3|86837.3|29
1627054920000|2021-07-23 15:42:00|86891|86841|86888.5|86838.5|86891|86841|86888.4|86838.4|32
1627054930000|2021-07-23 15:42:10|86888.6|86838.6|86889|86839|86889.2|86839.2|86886.6|86836.6|32
1627054940000|2021-07-23 15:42:20|86889.1|86839.1|86894.4|86844.4|86896.7|86846.7|86888.1|86838.1|32
1627054950000|2021-07-23 15:42:30|86895.4|86845.4|86897.4|86847.4|86898.6|86848.6|86893.6|86843.6|41
1627054960000|2021-07-23 15:42:40|86897.2|86847.2|86896.9|86846.9|86898.7|86848.7|86895|86845|27
1627054970000|2021-07-23 15:42:50|86897|86847|86895.5|86845.5|86897.1|86847.1|86894.6|86844.6|32
1627054980000|2021-07-23 15:43:00|86895.4|86845.4|86894.5|86844.5|86895.4|86856|86881|86842.3|41
1627054990000|2021-07-23 15:43:10|86894|86844|86894.3|86844.3|86894.7|86844.7|86892.8|86842.8|29
1627055000000|2021-07-23 15:43:20|86893.8|86843.8|86893.8|86843.8|86894.3|86844.3|86891|86841|30
1627055010000|2021-07-23 15:43:30|86894.5|86844.5|86877.9|86852.9|86894.6|86855.4|86877.9|86839.1|35
1627055020000|2021-07-23 15:43:40|86874.8|86849.8|86880.6|86855.6|86892.4|86856.7|86874.8|86840.5|22
1627055030000|2021-07-23 15:43:50|86893.9|86843.9|86892|86842|86897.1|86858.5|86883.5|86842|17
1627055040000|2021-07-23 15:44:00|86895.2|86845.2|86894.9|86844.9|86896.4|86846.4|86893|86843|25
1627055050000|2021-07-23 15:44:10|86895.1|86845.1|86896.5|86846.5|86896.6|86846.6|86890.5|86840.5|53
1627055060000|2021-07-23 15:44:20|86896.1|86846.1|86895.8|86845.8|86898.1|86857.8|86882.8|86845.3|31
1627055070000|2021-07-23 15:44:30|86896.4|86846.4|86897.6|86847.6|86897.6|86847.6|86894.4|86844.4|44
1627055080000|2021-07-23 15:44:40|86897.4|86847.4|86883.7|86858.7|86898.4|86860.6|86882.4|86845.7|33
1627055090000|2021-07-23 15:44:50|86883.9|86858.9|86897.3|86847.3|86898.5|86858.9|86881.7|86844.5|35
1627055100000|2021-07-23 15:45:00|86897.4|86847.4|86896.7|86846.7|86899.1|86859.9|86884.3|86845.9|45
1627055110000|2021-07-23 15:45:10|86896.9|86846.9|86896.7|86846.7|86898.5|86848.5|86894.2|86844.2|32
1627055120000|2021-07-23 15:45:20|86897.6|86847.6|86901.2|86851.2|86903.9|86853.9|86896.2|86846.2|28
1627055130000|2021-07-23 15:45:30|86901.1|86851.1|86901.8|86851.8|86902.7|86864.7|86889.5|86850.1|50
1627055140000|2021-07-23 15:45:40|86902.2|86852.2|86899.3|86849.3|86902.6|86861.8|86885.9|86847.1|34
1627055150000|2021-07-23 15:45:50|86898.1|86848.1|86894.8|86844.8|86899.4|86849.4|86894.5|86844.5|31
1627055160000|2021-07-23 15:46:00|86894.5|86844.5|86894.6|86844.6|86895.4|86855.4|86878.7|86840|37
1627055170000|2021-07-23 15:46:10|86895.1|86845.1|86890.3|86840.3|86895.3|86845.3|86889.6|86839.6|43
1627055180000|2021-07-23 15:46:20|86890.2|86840.2|86886.1|86836.1|86891.4|86841.4|86885.4|86835.4|48
1627055190000|2021-07-23 15:46:30|86886.4|86836.4|86883|86833|86886.7|86836.7|86881.4|86831.4|41
1627055200000|2021-07-23 15:46:40|86882.7|86832.7|86882|86832|86884|86834|86879|86829|44
1627055210000|2021-07-23 15:46:50|86881.8|86831.8|86880.7|86830.7|86882.2|86832.2|86879.2|86829.2|25
1627055220000|2021-07-23 15:47:00|86880.2|86830.2|86884.7|86834.7|86887.1|86837.1|86878.8|86828.8|43
1627055230000|2021-07-23 15:47:10|86886.1|86836.1|86888.5|86838.5|86893|86843|86883.3|86833.3|45
1627055240000|2021-07-23 15:47:20|86887.9|86837.9|86884.9|86834.9|86891.4|86841.4|86883.5|86833.5|46
1627055250000|2021-07-23 15:47:30|86884.1|86834.1|86884.7|86834.7|86885.5|86835.5|86884|86834|22
1627055260000|2021-07-23 15:47:40|86885.4|86835.4|86885.6|86835.6|86886.5|86836.5|86885|86835|15
1627055270000|2021-07-23 15:47:50|86886|86836|86885.9|86835.9|86887.3|86837.3|86885.2|86835.2|16
1627055280000|2021-07-23 15:48:00|86886.3|86836.3|86892.9|86842.9|86893.9|86843.9|86885.7|86835.7|35
1627055290000|2021-07-23 15:48:10|86892.7|86842.7|86896.6|86846.6|86897.5|86847.5|86892.3|86842.3|28
1627055300000|2021-07-23 15:48:20|86895.7|86845.7|86891.1|86841.1|86896.3|86846.3|86889.2|86839.2|32
1627055310000|2021-07-23 15:48:30|86890.8|86840.8|86894.5|86844.5|86896|86846|86890.8|86840.8|31
1627055320000|2021-07-23 15:48:40|86894.2|86844.2|86894.5|86844.5|86895.9|86845.9|86894.2|86844.2|11
1627055330000|2021-07-23 15:48:50|86894.1|86844.1|86891.4|86841.4|86895.1|86845.1|86891.3|86841.3|21
1627055340000|2021-07-23 15:49:00|86890.9|86840.9|86891.8|86841.8|86892.6|86842.6|86887.7|86837.7|26
1627055350000|2021-07-23 15:49:10|86892.4|86842.4|86887|86837|86892.4|86842.4|86886.2|86836.2|36
1627055360000|2021-07-23 15:49:20|86886.6|86836.6|86886.4|86836.4|86888.1|86838.1|86885.5|86835.5|17
1627055370000|2021-07-23 15:49:30|86886.1|86836.1|86881.2|86831.2|86886.1|86836.1|86881.1|86831.1|39
1627055380000|2021-07-23 15:49:40|86880.8|86830.8|86884.8|86834.8|86885|86835|86880.6|86830.6|34
1627055390000|2021-07-23 15:49:50|86885.2|86835.2|86883|86833|86888|86838|86882.2|86832.2|32
1627055400000|2021-07-23 15:50:00|86883.8|86833.8|86884.2|86834.2|86884.2|86834.2|86880.6|86830.6|42
1627055410000|2021-07-23 15:50:10|86883.5|86833.5|86883.9|86833.9|86886.2|86836.2|86882.8|86832.8|24
1627055420000|2021-07-23 15:50:20|86884|86834|86881.9|86831.9|86884.5|86834.5|86881.6|86831.6|13
1627055430000|2021-07-23 15:50:30|86881.5|86831.5|86883.8|86833.8|86884.3|86834.3|86881.5|86831.5|22
1627055440000|2021-07-23 15:50:40|86883.9|86833.9|86890|86840|86890|86840|86881.6|86831.6|42
1627055450000|2021-07-23 15:50:50|86887.7|86837.7|86887.6|86837.6|86891.2|86841.2|86885.7|86835.7|37
1627055460000|2021-07-23 15:51:00|86888.1|86838.1|86887.3|86837.3|86888.2|86838.2|86886|86836|23
1627055470000|2021-07-23 15:51:10|86887.7|86837.7|86886.4|86836.4|86888.6|86838.6|86886.1|86836.1|20
1627055480000|2021-07-23 15:51:20|86886.5|86836.5|86892.4|86842.4|86892.6|86842.6|86886.2|86836.2|25
1627055490000|2021-07-23 15:51:30|86892.3|86842.3|86890.1|86840.1|86892.9|86842.9|86888.6|86838.6|25
1627055500000|2021-07-23 15:51:40|86890|86840|86888.4|86838.4|86891.4|86841.4|86888.3|86838.3|23
1627055510000|2021-07-23 15:51:50|86888.2|86838.2|86889.3|86839.3|86890.9|86840.9|86887.6|86837.6|17
1627055520000|2021-07-23 15:52:00|86889|86839|86883.9|86833.9|86889.9|86839.9|86882.2|86832.2|25
1627055530000|2021-07-23 15:52:10|86884.3|86834.3|86887.7|86837.7|86889|86839|86883.3|86833.3|30
1627055540000|2021-07-23 15:52:20|86887.5|86837.5|86893.3|86843.3|86894|86844|86887.5|86837.5|45
1627055550000|2021-07-23 15:52:30|86891.3|86841.3|86891.2|86841.2|86896.9|86846.9|86889.9|86839.9|47
1627055560000|2021-07-23 15:52:40|86891.6|86841.6|86890.8|86840.8|86891.6|86841.6|86888.9|86838.9|34
1627055570000|2021-07-23 15:52:50|86890.7|86840.7|86888.5|86838.5|86896|86846|86888.1|86838.1|35
1627055580000|2021-07-23 15:53:00|86889.9|86839.9|86890.8|86840.8|86891.9|86841.9|86889.1|86839.1|31
1627055590000|2021-07-23 15:53:10|86889.9|86839.9|86890.6|86840.6|86891.3|86841.3|86887.5|86837.5|40
1627055600000|2021-07-23 15:53:20|86890.9|86840.9|86888.8|86838.8|86891.8|86841.8|86887.4|86837.4|30
1627055610000|2021-07-23 15:53:30|86889|86839|86884.1|86834.1|86889.3|86839.3|86884.1|86834.1|42
1627055620000|2021-07-23 15:53:40|86885.1|86835.1|86887.8|86837.8|86887.8|86837.8|86883.4|86833.4|28
1627055630000|2021-07-23 15:53:50|86886.6|86836.6|86892.6|86842.6|86893.4|86843.4|86885.3|86835.3|40
1627055640000|2021-07-23 15:54:00|86892.9|86842.9|86893.7|86843.7|86894.9|86844.9|86890.5|86840.5|29
1627055650000|2021-07-23 15:54:10|86893.1|86843.1|86889.1|86839.1|86895|86845|86889|86839|23
1627055660000|2021-07-23 15:54:20|86888.8|86838.8|86890.3|86840.3|86890.7|86840.7|86888.8|86838.8|18
1627055670000|2021-07-23 15:54:30|86890.4|86840.4|86893.9|86843.9|86895.8|86845.8|86889.6|86839.6|21
1627055680000|2021-07-23 15:54:40|86893.4|86843.4|86894.7|86844.7|86895.2|86845.2|86890.9|86840.9|30
1627055690000|2021-07-23 15:54:50|86895.2|86845.2|86896.2|86846.2|86898.5|86848.5|86894|86844|33
1627055700000|2021-07-23 15:55:00|86895.8|86845.8|86905.6|86855.6|86907.1|86863.7|86884.1|86845.8|48
1627055710000|2021-07-23 15:55:10|86905.5|86855.5|86908.3|86858.3|86908.5|86858.5|86904.5|86854.5|31
1627055720000|2021-07-23 15:55:20|86908.4|86858.4|86910.5|86860.5|86911.7|86861.7|86906.2|86856.2|40
1627055730000|2021-07-23 15:55:30|86910.6|86860.6|86912.2|86862.2|86914.7|86864.7|86908.6|86858.6|37
1627055740000|2021-07-23 15:55:40|86913.3|86863.3|86913.7|86863.7|86914.1|86864.1|86912.2|86862.2|41
1627055750000|2021-07-23 15:55:50|86913.2|86863.2|86916.9|86866.9|86918.9|86868.9|86908.8|86858.8|45
1627055760000|2021-07-23 15:56:00|86920.6|86870.6|86911|86861|86920.6|86870.6|86908.9|86858.9|47
1627055770000|2021-07-23 15:56:10|86910.2|86860.2|86916.8|86866.8|86917.7|86867.7|86910.2|86860.2|37
1627055780000|2021-07-23 15:56:20|86916.7|86866.7|86919.7|86869.7|86919.8|86883.1|86905.8|86866.4|50
1627055790000|2021-07-23 15:56:30|86920.1|86870.1|86920.2|86870.2|86920.5|86870.5|86917.1|86867.1|32
1627055800000|2021-07-23 15:56:40|86919.8|86869.8|86918.2|86868.2|86920.3|86870.3|86917.8|86867.8|34
1627055810000|2021-07-23 15:56:50|86918.3|86868.3|86919.9|86869.9|86921.1|86871.1|86917.9|86867.9|48
1627055820000|2021-07-23 15:57:00|86918.4|86868.4|86918.4|86868.4|86920|86870|86917.6|86867.6|39
1627055830000|2021-07-23 15:57:10|86918.9|86868.9|86920.1|86870.1|86920.5|86870.5|86918.1|86868.1|27
1627055840000|2021-07-23 15:57:20|86919.8|86869.8|86925|86875|86925.9|86875.9|86919.7|86869.7|33
1627055850000|2021-07-23 15:57:30|86924.7|86874.7|86924.4|86874.4|86925.6|86875.6|86923.9|86873.9|27
1627055860000|2021-07-23 15:57:40|86924.3|86874.3|86918.9|86868.9|86924.4|86874.4|86918.9|86868.9|46
1627055870000|2021-07-23 15:57:50|86919.3|86869.3|86910.4|86860.4|86919.8|86869.8|86909.9|86859.9|37
1627055880000|2021-07-23 15:58:00|86910.3|86860.3|86907.3|86857.3|86910.3|86860.3|86906|86856|29
1627055890000|2021-07-23 15:58:10|86907.4|86857.4|86906|86856|86908.5|86858.5|86906|86856|32
1627055900000|2021-07-23 15:58:20|86906.5|86856.5|86906.7|86856.7|86907.1|86857.1|86906.1|86856.1|16
1627055910000|2021-07-23 15:58:30|86906.6|86856.6|86908.9|86858.9|86908.9|86858.9|86904.9|86854.9|26
1627055920000|2021-07-23 15:58:40|86908.8|86858.8|86927.3|86877.3|86927.3|86877.3|86898.5|86858.8|43
1627055930000|2021-07-23 15:58:50|86925.6|86875.6|86930.8|86880.8|86930.8|86880.8|86922.1|86872.1|60
1627055940000|2021-07-23 15:59:00|86932.3|86882.3|86925|86875|86933.1|86883.1|86924.3|86874.3|53
1627055950000|2021-07-23 15:59:10|86924.8|86874.8|86925.1|86875.1|86929.1|86879.1|86924.5|86874.5|43
1627055960000|2021-07-23 15:59:20|86925.9|86875.9|86940.5|86890.5|86941.4|86891.4|86925.3|86875.3|57
1627055970000|2021-07-23 15:59:30|86940.1|86890.1|86944.7|86894.7|86946.2|86896.2|86939.9|86889.9|45
1627055980000|2021-07-23 15:59:40|86944.5|86894.5|86944.7|86894.7|86946.9|86896.9|86941.5|86891.5|35
1627055990000|2021-07-23 15:59:50|86944.6|86894.6|86941.7|86891.7|86945.4|86895.4|86940.8|86890.8|51
1627056000000|2021-07-23 16:00:00|86941.8|86891.8|86939.1|86889.1|86943|86893|86939.1|86889.1|47
1627056010000|2021-07-23 16:00:10|86938.5|86888.5|86935.1|86885.1|86942.3|86892.3|86932.8|86882.8|45
1627056020000|2021-07-23 16:00:20|86935.9|86885.9|86932.6|86882.6|86935.9|86885.9|86931.5|86881.5|34
1627056030000|2021-07-23 16:00:30|86933|86883|86934|86884|86934|86884|86930.7|86880.7|40
1627056040000|2021-07-23 16:00:40|86933|86883|86935.3|86885.3|86935.9|86885.9|86933|86883|51
1627056050000|2021-07-23 16:00:50|86935.5|86885.5|86933.3|86883.3|86935.7|86885.7|86930.8|86880.8|45
1627056060000|2021-07-23 16:01:00|86933.2|86883.2|86937.2|86887.2|86937.8|86887.8|86933.2|86883.2|51
1627056070000|2021-07-23 16:01:10|86936.8|86886.8|86931.8|86881.8|86937.6|86887.6|86931.8|86881.8|40
1627056080000|2021-07-23 16:01:20|86931.9|86881.9|86931.1|86881.1|86933.8|86883.8|86930.8|86880.8|39
1627056090000|2021-07-23 16:01:30|86930.7|86880.7|86930.5|86880.5|86931.4|86881.4|86928|86878|44
1627056100000|2021-07-23 16:01:40|86931.1|86881.1|86932.3|86882.3|86932.7|86882.7|86929.8|86879.8|35
1627056110000|2021-07-23 16:01:50|86931.6|86881.6|86931.1|86881.1|86932.5|86882.5|86930.8|86880.8|34
1627056120000|2021-07-23 16:02:00|86930.7|86880.7|86929.4|86879.4|86930.7|86880.7|86927.8|86877.8|44
1627056130000|2021-07-23 16:02:10|86930.2|86880.2|86923.6|86873.6|86930.5|86880.5|86923.4|86873.4|37
1627056140000|2021-07-23 16:02:20|86923.7|86873.7|86922.3|86872.3|86923.9|86873.9|86918.9|86868.9|47
1627056150000|2021-07-23 16:02:30|86921.5|86871.5|86924.1|86874.1|86924.7|86874.7|86921.1|86871.1|46
1627056160000|2021-07-23 16:02:40|86923.9|86873.9|86923.1|86873.1|86924.9|86874.9|86922.9|86872.9|34
1627056170000|2021-07-23 16:02:50|86923.3|86873.3|86923.9|86873.9|86924.9|86874.9|86922.9|86872.9|29
1627056180000|2021-07-23 16:03:00|86923.6|86873.6|86924.2|86874.2|86924.9|86874.9|86921.1|86871.1|41
1627056190000|2021-07-23 16:03:10|86924.5|86874.5|86923.2|86873.2|86924.9|86874.9|86922.7|86872.7|30
1627056200000|2021-07-23 16:03:20|86923.5|86873.5|86923|86873|86923.9|86873.9|86922.5|86872.5|17
1627056210000|2021-07-23 16:03:30|86923.8|86873.8|86926.4|86876.4|86926.5|86876.5|86922.9|86872.9|31
1627056220000|2021-07-23 16:03:40|86925.5|86875.5|86928.1|86878.1|86928.1|86878.1|86924.9|86874.9|35
1627056230000|2021-07-23 16:03:50|86927|86877|86930.4|86880.4|86930.5|86880.5|86927|86877|25
1627056240000|2021-07-23 16:04:00|86930.7|86880.7|86930.2|86880.2|86931.9|86881.9|86929.2|86879.2|40
1627056250000|2021-07-23 16:04:10|86929.7|86879.7|86930.7|86880.7|86931.1|86881.1|86926.3|86876.3|39
1627056260000|2021-07-23 16:04:20|86929.2|86879.2|86932|86882|86932.1|86882.1|86927.9|86877.9|37
1627056270000|2021-07-23 16:04:30|86932.3|86882.3|86931|86881|86933.3|86883.3|86929.5|86879.5|28
1627056280000|2021-07-23 16:04:40|86930.2|86880.2|86927|86877|86930.3|86880.3|86926.6|86876.6|38
1627056290000|2021-07-23 16:04:50|86926.8|86876.8|86926.3|86876.3|86927.1|86877.1|86924.9|86874.9|26
1627056300000|2021-07-23 16:05:00|86927.3|86877.3|86924.6|86874.6|86927.3|86877.3|86923.2|86873.2|29
1627056310000|2021-07-23 16:05:10|86924.8|86874.8|86923.3|86873.3|86925.2|86875.2|86923.2|86873.2|32
1627056320000|2021-07-23 16:05:20|86923.4|86873.4|86921.4|86871.4|86923.4|86873.4|86920.5|86870.5|35
1627056330000|2021-07-23 16:05:30|86921.3|86871.3|86920.7|86870.7|86923|86873|86919.8|86869.8|20
1627056340000|2021-07-23 16:05:40|86920.8|86870.8|86920|86870|86921.2|86871.2|86920|86870|16
1627056350000|2021-07-23 16:05:50|86920.5|86870.5|86921.7|86871.7|86922.1|86872.1|86919.9|86869.9|22
1627056360000|2021-07-23 16:06:00|86921.6|86871.6|86924.2|86874.2|86924.2|86874.2|86921.6|86871.6|25
1627056370000|2021-07-23 16:06:10|86923.5|86873.5|86920.1|86870.1|86924.9|86874.9|86920.1|86870.1|37
1627056380000|2021-07-23 16:06:20|86920.6|86870.6|86918.2|86868.2|86921.8|86871.8|86917.4|86867.4|43
1627056390000|2021-07-23 16:06:30|86918.3|86868.3|86921.2|86871.2|86921.5|86871.5|86917.8|86867.8|29
1627056400000|2021-07-23 16:06:40|86921.3|86871.3|86919.3|86869.3|86921.7|86871.7|86918.3|86868.3|36
1627056410000|2021-07-23 16:06:50|86919.4|86869.4|86918.3|86868.3|86920.9|86870.9|86918.2|86868.2|24
1627056420000|2021-07-23 16:07:00|86918.7|86868.7|86916.6|86866.6|86919.2|86869.2|86916.6|86866.6|32
1627056430000|2021-07-23 16:07:10|86916.8|86866.8|86915.1|86865.1|86917.2|86867.2|86914|86864|29
1627056440000|2021-07-23 16:07:20|86914.6|86864.6|86914.7|86864.7|86916.3|86866.3|86913.9|86863.9|29
1627056450000|2021-07-23 16:07:30|86914.4|86864.4|86916.6|86866.6|86916.7|86866.7|86914.4|86864.4|23
1627056460000|2021-07-23 16:07:40|86916|86866|86917.4|86867.4|86917.6|86867.6|86916|86866|11
1627056470000|2021-07-23 16:07:50|86917.8|86867.8|86917|86867|86917.9|86867.9|86916.8|86866.8|19
1627056480000|2021-07-23 16:08:00|86917.1|86867.1|86916.4|86866.4|86917.2|86867.2|86916.1|86866.1|17
1627056490000|2021-07-23 16:08:10|86916.9|86866.9|86914.7|86864.7|86917.1|86867.1|86914.7|86864.7|20
1627056500000|2021-07-23 16:08:20|86915.5|86865.5|86915.6|86865.6|86916.7|86866.7|86915|86865|25
1627056510000|2021-07-23 16:08:30|86916.1|86866.1|86915.5|86865.5|86916.3|86866.3|86915.2|86865.2|17
1627056520000|2021-07-23 16:08:40|86915.6|86865.6|86917.1|86867.1|86917.1|86867.1|86915.3|86865.3|13
1627056530000|2021-07-23 16:08:50|86917.3|86867.3|86916|86866|86917.3|86867.3|86915|86865|24
1627056540000|2021-07-23 16:09:00|86916.1|86866.1|86915.5|86865.5|86916.4|86866.4|86914.3|86864.3|28
1627056550000|2021-07-23 16:09:10|86915.7|86865.7|86916.1|86866.1|86916.8|86866.8|86915.4|86865.4|19
1627056560000|2021-07-23 16:09:20|86916.5|86866.5|86918.7|86868.7|86920.2|86870.2|86916.3|86866.3|28
1627056570000|2021-07-23 16:09:30|86917.2|86867.2|86918.1|86868.1|86922.5|86872.5|86916.4|86866.4|45
1627056580000|2021-07-23 16:09:40|86918.5|86868.5|86917|86867|86919.9|86869.9|86916.5|86866.5|40
1627056590000|2021-07-23 16:09:50|86915|86865|86917.5|86867.5|86917.6|86867.6|86914.1|86864.1|36
1627056600000|2021-07-23 16:10:00|86917.7|86867.7|86918.3|86868.3|86918.3|86868.3|86916.3|86866.3|25
1627056610000|2021-07-23 16:10:10|86918.2|86868.2|86917.2|86867.2|86918.3|86868.3|86917|86867|29
1627056620000|2021-07-23 16:10:20|86917.3|86867.3|86918.6|86868.6|86918.8|86868.8|86916.3|86866.3|12
1627056630000|2021-07-23 16:10:30|86918.9|86868.9|86918.1|86868.1|86918.9|86868.9|86917.7|86867.7|18
1627056640000|2021-07-23 16:10:40|86917.6|86867.6|86918.3|86868.3|86918.5|86868.5|86917.6|86867.6|5
1627056650000|2021-07-23 16:10:50|86918.4|86868.4|86920.1|86870.1|86920.4|86870.4|86918.4|86868.4|35
1627056660000|2021-07-23 16:11:00|86919.6|86869.6|86918.9|86868.9|86920.2|86870.2|86917.4|86867.4|34
1627056670000|2021-07-23 16:11:10|86918|86868|86919.1|86869.1|86920.4|86870.4|86917.5|86867.5|26
1627056680000|2021-07-23 16:11:20|86919.2|86869.2|86919.7|86869.7|86920.1|86870.1|86918.6|86868.6|25
1627056690000|2021-07-23 16:11:30|86919.5|86869.5|86918.7|86868.7|86920|86870|86918.3|86868.3|22
1627056700000|2021-07-23 16:11:40|86918.8|86868.8|86918.5|86868.5|86919.3|86869.3|86917.7|86867.7|17
1627056710000|2021-07-23 16:11:50|86918.3|86868.3|86920.3|86870.3|86923.9|86873.9|86917.6|86867.6|54
1627056720000|2021-07-23 16:12:00|86920.9|86870.9|86922.2|86872.2|86922.5|86872.5|86919.7|86869.7|29
1627056730000|2021-07-23 16:12:10|86922|86872|86923.6|86873.6|86926.4|86876.4|86921.3|86871.3|33
1627056740000|2021-07-23 16:12:20|86923.2|86873.2|86918.5|86868.5|86925|86875|86918.5|86868.5|47
1627056750000|2021-07-23 16:12:30|86918.4|86868.4|86919.6|86869.6|86919.9|86869.9|86916.9|86866.9|23
1627056760000|2021-07-23 16:12:40|86918.7|86868.7|86909.1|86859.1|86919.6|86869.6|86908.9|86858.9|48
1627056770000|2021-07-23 16:12:50|86911.6|86861.6|86903.4|86853.4|86911.7|86861.7|86902.7|86852.7|50
1627056780000|2021-07-23 16:13:00|86903.7|86853.7|86891.9|86841.9|86905|86855|86891.9|86841.9|49
1627056790000|2021-07-23 16:13:10|86892.5|86842.5|86896.4|86846.4|86900.3|86850.3|86892.5|86842.5|45
1627056800000|2021-07-23 16:13:20|86897.6|86847.6|86897.9|86847.9|86901.5|86851.5|86896.3|86846.3|27
1627056810000|2021-07-23 16:13:30|86900.6|86850.6|86895.9|86845.9|86900.6|86850.6|86895.7|86845.7|22
1627056820000|2021-07-23 16:13:40|86896.6|86846.6|86903.5|86853.5|86903.5|86853.5|86896.6|86846.6|12
1627056830000|2021-07-23 16:13:50|86898.4|86848.4|86901.1|86851.1|86902.7|86852.7|86896.9|86846.9|38
1627056840000|2021-07-23 16:14:00|86901.2|86851.2|86904.2|86854.2|86904.7|86854.7|86900.7|86850.7|43
1627056850000|2021-07-23 16:14:10|86904.5|86854.5|86902.1|86852.1|86904.6|86854.6|86902.1|86852.1|26
1627056860000|2021-07-23 16:14:20|86902|86852|86903.7|86853.7|86903.7|86853.7|86901.1|86851.1|27
1627056870000|2021-07-23 16:14:30|86901.7|86851.7|86903.5|86853.5|86903.5|86853.5|86900.8|86850.8|26
1627056880000|2021-07-23 16:14:40|86903.4|86853.4|86905.4|86855.4|86906.6|86856.6|86903.4|86853.4|19
1627056890000|2021-07-23 16:14:50|86905.3|86855.3|86903.7|86853.7|86906.1|86856.1|86903.5|86853.5|23
1627056900000|2021-07-23 16:15:00|86903.3|86853.3|86906.3|86856.3|86906.7|86856.7|86903.3|86853.3|35
1627056910000|2021-07-23 16:15:10|86906.6|86856.6|86907.4|86857.4|86910.6|86860.6|86906.4|86856.4|44
1627056920000|2021-07-23 16:15:20|86907.6|86857.6|86907.1|86857.1|86908|86858|86905.9|86855.9|36
1627056930000|2021-07-23 16:15:30|86907|86857|86906.4|86856.4|86907.2|86857.2|86905.5|86855.5|34
1627056940000|2021-07-23 16:15:40|86906.3|86856.3|86905.2|86855.2|86907.4|86857.4|86902.8|86852.8|20
1627056950000|2021-07-23 16:15:50|86903.4|86853.4|86904.9|86854.9|86905.2|86855.2|86903.3|86853.3|28
1627056960000|2021-07-23 16:16:00|86904.4|86854.4|86903.4|86853.4|86904.6|86854.6|86903.1|86853.1|16
1627056970000|2021-07-23 16:16:10|86903.3|86853.3|86904.3|86854.3|86907.4|86857.4|86903.3|86853.3|35
1627056980000|2021-07-23 16:16:20|86904.6|86854.6|86903.5|86853.5|86905.4|86855.4|86902.6|86852.6|25
1627056990000|2021-07-23 16:16:30|86903.6|86853.6|86902.5|86852.5|86905.3|86855.3|86902.2|86852.2|33
1627057000000|2021-07-23 16:16:40|86902.9|86852.9|86903.3|86853.3|86903.5|86853.5|86902.2|86852.2|15
1627057010000|2021-07-23 16:16:50|86903.2|86853.2|86901.7|86851.7|86903.5|86853.5|86900.5|86850.5|27
1627057020000|2021-07-23 16:17:00|86902|86852|86903.2|86853.2|86903.2|86853.2|86901.7|86851.7|19
1627057030000|2021-07-23 16:17:10|86903.4|86853.4|86904.7|86854.7|86904.8|86854.8|86902.9|86852.9|14
1627057040000|2021-07-23 16:17:20|86903.7|86853.7|86904|86854|86904.6|86854.6|86902.1|86852.1|26
1627057050000|2021-07-23 16:17:30|86903.8|86853.8|86903.5|86853.5|86904.5|86854.5|86902.5|86852.5|24
1627057060000|2021-07-23 16:17:40|86903.2|86853.2|86903.9|86853.9|86904.4|86854.4|86903.1|86853.1|22
1627057070000|2021-07-23 16:17:50|86904|86854|86903.4|86853.4|86904.2|86854.2|86902.3|86852.3|13
1627057080000|2021-07-23 16:18:00|86903|86853|86904.5|86854.5|86905.6|86855.6|86903|86853|22
1627057090000|2021-07-23 16:18:10|86903.8|86853.8|86903.9|86853.9|86904.5|86854.5|86902.8|86852.8|26
1627057100000|2021-07-23 16:18:20|86903.8|86853.8|86905.1|86855.1|86905.2|86855.2|86901.8|86851.8|35
1627057110000|2021-07-23 16:18:30|86905.2|86855.2|86911|86861|86911.4|86861.4|86905|86855|31
1627057120000|2021-07-23 16:18:40|86910.1|86860.1|86916.2|86866.2|86917|86867|86910|86860|34
1627057130000|2021-07-23 16:18:50|86916.1|86866.1|86924.7|86874.7|86924.8|86874.8|86916.1|86866.1|58
1627057140000|2021-07-23 16:19:00|86923.7|86873.7|86923.4|86873.4|86925.5|86875.5|86923.2|86873.2|43
1627057150000|2021-07-23 16:19:10|86923.3|86873.3|86911.4|86861.4|86923.3|86873.3|86909.6|86859.6|54
1627057160000|2021-07-23 16:19:20|86911.1|86861.1|86909.6|86859.6|86911.1|86861.1|86904.5|86854.5|55
1627057170000|2021-07-23 16:19:30|86909.7|86859.7|86914.3|86864.3|86916.2|86866.2|86909.7|86859.7|47
1627057180000|2021-07-23 16:19:40|86914.8|86864.8|86913.2|86863.2|86916.9|86866.9|86912.3|86862.3|44
1627057190000|2021-07-23 16:19:50|86913.3|86863.3|86913.3|86863.3|86913.6|86863.6|86912.2|86862.2|44
1627057200000|2021-07-23 16:20:00|86913.1|86863.1|86913.1|86863.1|86913.9|86863.9|86912.8|86862.8|31
1627057210000|2021-07-23 16:20:10|86913.2|86863.2|86914.1|86864.1|86914.1|86864.1|86913.1|86863.1|30
1627057220000|2021-07-23 16:20:20|86914.4|86864.4|86911.6|86861.6|86914.6|86864.6|86910.9|86860.9|35
1627057230000|2021-07-23 16:20:30|86911.8|86861.8|86909|86859|86913.2|86863.2|86906.5|86856.5|45
1627057240000|2021-07-23 16:20:40|86909.8|86859.8|86908.4|86858.4|86910.5|86860.5|86906|86856|34
1627057250000|2021-07-23 16:20:50|86908.5|86858.5|86905.4|86855.4|86908.6|86858.6|86905|86855|47
1627057260000|2021-07-23 16:21:00|86905|86855|86907.3|86857.3|86908.4|86858.4|86905|86855|27
1627057270000|2021-07-23 16:21:10|86907.1|86857.1|86910.8|86860.8|86911|86861|86906.9|86856.9|35
1627057280000|2021-07-23 16:21:20|86911|86861|86909.5|86859.5|86911.2|86861.2|86909.3|86859.3|45
1627057290000|2021-07-23 16:21:30|86909.6|86859.6|86907.5|86857.5|86909.8|86859.8|86906.6|86856.6|36
1627057300000|2021-07-23 16:21:40|86907.4|86857.4|86907.6|86857.6|86908.3|86858.3|86907.1|86857.1|24
1627057310000|2021-07-23 16:21:50|86907.5|86857.5|86905.2|86855.2|86907.5|86857.5|86905|86855|22
1627057320000|2021-07-23 16:22:00|86904.7|86854.7|86900.6|86850.6|86905.3|86855.3|86899.7|86849.7|41
1627057330000|2021-07-23 16:22:10|86901.2|86851.2|86901.2|86851.2|86902.4|86852.4|86899.8|86849.8|28
1627057340000|2021-07-23 16:22:20|86901.1|86851.1|86904|86854|86905.2|86855.2|86901|86851|41
1627057350000|2021-07-23 16:22:30|86903.8|86853.8|86904.1|86854.1|86907.7|86857.7|86903.8|86853.8|23
1627057360000|2021-07-23 16:22:40|86904.2|86854.2|86902.7|86852.7|86904.5|86854.5|86902.5|86852.5|28
1627057370000|2021-07-23 16:22:50|86902.6|86852.6|86902.3|86852.3|86904.3|86854.3|86902.3|86852.3|35
1627057380000|2021-07-23 16:23:00|86902.5|86852.5|86901.9|86851.9|86902.6|86852.6|86901.7|86851.7|27
1627057390000|2021-07-23 16:23:10|86901.8|86851.8|86899.1|86849.1|86901.8|86851.8|86898.2|86848.2|39
1627057400000|2021-07-23 16:23:20|86899.3|86849.3|86901.4|86851.4|86901.4|86851.4|86898.9|86848.9|37
1627057410000|2021-07-23 16:23:30|86901.5|86851.5|86902.5|86852.5|86902.5|86852.5|86901|86851|23
1627057420000|2021-07-23 16:23:40|86902.2|86852.2|86901.3|86851.3|86902.5|86852.5|86900.8|86850.8|19
1627057430000|2021-07-23 16:23:50|86901.6|86851.6|86899.5|86849.5|86902.7|86852.7|86898.6|86848.6|19
1627057440000|2021-07-23 16:24:00|86899.2|86849.2|86901.2|86851.2|86903.4|86853.4|86899.2|86849.2|46
1627057450000|2021-07-23 16:24:10|86901|86851|86901.5|86851.5|86902.7|86852.7|86900.1|86850.1|34
1627057460000|2021-07-23 16:24:20|86900.2|86850.2|86899.2|86849.2|86900.5|86850.5|86897.6|86847.6|53
1627057470000|2021-07-23 16:24:30|86899.1|86849.1|86898.7|86848.7|86900.6|86850.6|86897.7|86847.7|37
1627057480000|2021-07-23 16:24:40|86898.5|86848.5|86898.6|86848.6|86899.4|86849.4|86897.8|86847.8|26
1627057490000|2021-07-23 16:24:50|86898.5|86848.5|86895.7|86845.7|86898.6|86848.6|86894.6|86844.6|31
1627057500000|2021-07-23 16:25:00|86894.2|86844.2|86894.8|86844.8|86895.2|86845.2|86894|86844|28
1627057510000|2021-07-23 16:25:10|86894.7|86844.7|86895.1|86845.1|86895.1|86845.1|86894.6|86844.6|15
1627057520000|2021-07-23 16:25:20|86894.8|86844.8|86892.2|86842.2|86895.7|86845.7|86892|86842|26
1627057530000|2021-07-23 16:25:30|86891.9|86841.9|86895.1|86845.1|86895.4|86845.4|86891.2|86841.2|31
1627057540000|2021-07-23 16:25:40|86895.4|86845.4|86899.2|86849.2|86901.7|86851.7|86894.9|86844.9|34
1627057550000|2021-07-23 16:25:50|86899.4|86849.4|86898|86848|86900|86850|86896.8|86846.8|46
1627057560000|2021-07-23 16:26:00|86897.5|86847.5|86902.9|86852.9|86903|86853|86897.5|86847.5|44
1627057570000|2021-07-23 16:26:10|86901.8|86851.8|86903|86853|86903|86853|86901.6|86851.6|19
1627057580000|2021-07-23 16:26:20|86902.6|86852.6|86901.3|86851.3|86902.6|86852.6|86899.9|86849.9|25
1627057590000|2021-07-23 16:26:30|86901.5|86851.5|86902.4|86852.4|86903.4|86853.4|86901.5|86851.5|27
1627057600000|2021-07-23 16:26:40|86901.4|86851.4|86899.3|86849.3|86904.9|86854.9|86899.3|86849.3|38
1627057610000|2021-07-23 16:26:50|86899.5|86849.5|86893.1|86843.1|86900.1|86850.1|86892.6|86842.6|46
1627057620000|2021-07-23 16:27:00|86892.9|86842.9|86888.1|86838.1|86893.5|86843.5|86888|86838|45
1627057630000|2021-07-23 16:27:10|86887.8|86837.8|86890.6|86840.6|86891.1|86841.1|86886.8|86836.8|39
1627057640000|2021-07-23 16:27:20|86891.2|86841.2|86890.2|86840.2|86891.2|86841.2|86889.6|86839.6|23
1627057650000|2021-07-23 16:27:30|86891.3|86841.3|86896.9|86846.9|86898.9|86848.9|86891.3|86841.3|52
1627057660000|2021-07-23 16:27:40|86896.3|86846.3|86900.8|86850.8|86900.8|86850.8|86896.3|86846.3|24
1627057670000|2021-07-23 16:27:50|86901|86851|86893.4|86843.4|86902.2|86852.2|86892.1|86842.1|48
1627057680000|2021-07-23 16:28:00|86893.5|86843.5|86894.2|86844.2|86894.5|86856.9|86881.2|86842.5|17
1627057690000|2021-07-23 16:28:10|86893.9|86843.9|86886|86836|86893.9|86843.9|86885.2|86835.2|34
1627057700000|2021-07-23 16:28:20|86885.2|86835.2|86881.8|86831.8|86886.2|86836.2|86881|86831|50
1627057710000|2021-07-23 16:28:30|86882.4|86832.4|86882.4|86832.4|86884.6|86834.6|86882.2|86832.2|44
1627057720000|2021-07-23 16:28:40|86882.1|86832.1|86883.3|86833.3|86883.8|86833.8|86881.9|86831.9|24
1627057730000|2021-07-23 16:28:50|86883.9|86833.9|86879.1|86829.1|86883.9|86833.9|86879.1|86829.1|37
1627057740000|2021-07-23 16:29:00|86880.3|86830.3|86881.3|86831.3|86882.4|86832.4|86878.8|86828.8|36
1627057750000|2021-07-23 16:29:10|86880.5|86830.5|86892.3|86842.3|86894.5|86852.2|86877.2|86829.6|40
1627057760000|2021-07-23 16:29:20|86892.7|86842.7|86893.2|86843.2|86896.5|86846.5|86891.8|86841.8|29
1627057770000|2021-07-23 16:29:30|86894.5|86844.5|86893.8|86843.8|86895.7|86845.7|86892.7|86842.7|35
1627057780000|2021-07-23 16:29:40|86895.7|86845.7|86895.4|86845.4|86895.7|86845.7|86891.3|86841.3|37
1627057790000|2021-07-23 16:29:50|86895.1|86845.1|86892.6|86842.6|86895.2|86845.2|86892.6|86842.6|36
1627057800000|2021-07-23 16:30:00|86893.3|86843.3|86894.4|86844.4|86895|86845|86892.2|86842.2|51
1627057810000|2021-07-23 16:30:10|86894.3|86844.3|86894.9|86844.9|86895.4|86845.4|86892.9|86842.9|27
1627057820000|2021-07-23 16:30:20|86895.1|86845.1|86892.6|86842.6|86895.1|86845.1|86890.2|86840.2|24
1627057830000|2021-07-23 16:30:30|86891|86841|86892.8|86842.8|86895.3|86845.3|86889.3|86839.3|40
1627057840000|2021-07-23 16:30:40|86893|86843|86893.6|86843.6|86895.2|86855|86879.6|86838.6|33
1627057850000|2021-07-23 16:30:50|86893.8|86843.8|86888.4|86838.4|86895.4|86845.4|86884.8|86834.8|43
1627057860000|2021-07-23 16:31:00|86888.9|86838.9|86892.7|86842.7|86893.4|86843.4|86887.2|86837.2|30
1627057870000|2021-07-23 16:31:10|86893.1|86843.1|86894.1|86844.1|86894.5|86844.5|86891.3|86841.3|27
1627057880000|2021-07-23 16:31:20|86893.9|86843.9|86895|86845|86896.8|86846.8|86892.4|86842.4|28
1627057890000|2021-07-23 16:31:30|86895.3|86845.3|86884.3|86834.3|86897.7|86847.7|86883|86833|49
1627057900000|2021-07-23 16:31:40|86884.7|86834.7|86876.4|86826.4|86884.7|86834.7|86875.4|86825.4|45
1627057910000|2021-07-23 16:31:50|86876.3|86826.3|86878.1|86828.1|86878.7|86828.7|86875.6|86825.6|23
1627057920000|2021-07-23 16:32:00|86878.2|86828.2|86879.8|86829.8|86881.4|86831.4|86877.3|86827.3|36
1627057930000|2021-07-23 16:32:10|86879.5|86829.5|86879.6|86829.6|86880|86830|86878.9|86828.9|26
1627057940000|2021-07-23 16:32:20|86880.7|86830.7|86882|86832|86882.2|86832.2|86880.5|86830.5|33
1627057950000|2021-07-23 16:32:30|86882.1|86832.1|86884.9|86834.9|86884.9|86834.9|86881.4|86831.4|36
1627057960000|2021-07-23 16:32:40|86884.5|86834.5|86881.3|86831.3|86887.4|86837.4|86881.2|86831.2|42
1627057970000|2021-07-23 16:32:50|86880.9|86830.9|86882.9|86832.9|86883.1|86833.1|86880.6|86830.6|31
1627057980000|2021-07-23 16:33:00|86884.5|86834.5|86883.9|86833.9|86884.5|86834.5|86881.7|86831.7|33
1627057990000|2021-07-23 16:33:10|86884.3|86834.3|86885.5|86835.5|86885.5|86835.5|86883.7|86833.7|22
1627058000000|2021-07-23 16:33:20|86884.9|86834.9|86886.3|86836.3|86887|86837|86884.8|86834.8|29
1627058010000|2021-07-23 16:33:30|86886.4|86836.4|86885.4|86835.4|86886.4|86836.4|86885.4|86835.4|14
1627058020000|2021-07-23 16:33:40|86886|86836|86887.3|86837.3|86888.8|86838.8|86886|86836|29
1627058030000|2021-07-23 16:33:50|86887.7|86837.7|86888|86838|86888.8|86838.8|86887.7|86837.7|20
1627058040000|2021-07-23 16:34:00|86888.3|86838.3|86888.2|86838.2|86889.3|86839.3|86887.9|86837.9|23
1627058050000|2021-07-23 16:34:10|86888.4|86838.4|86889.6|86839.6|86890.3|86840.3|86886.7|86836.7|27
1627058060000|2021-07-23 16:34:20|86890.1|86840.1|86890|86840|86890.8|86840.8|86889.2|86839.2|25
1627058070000|2021-07-23 16:34:30|86891.4|86841.4|86891.9|86841.9|86892.8|86842.8|86889.4|86839.4|36
1627058080000|2021-07-23 16:34:40|86891.6|86841.6|86891.8|86841.8|86893.5|86843.5|86891.5|86841.5|32
1627058090000|2021-07-23 16:34:50|86891.6|86841.6|86893.2|86843.2|86895.6|86845.6|86891.5|86841.5|37
1627058100000|2021-07-23 16:35:00|86893|86843|86890.5|86840.5|86893.9|86843.9|86889.8|86839.8|47
1627058110000|2021-07-23 16:35:10|86890.8|86840.8|86890.6|86840.6|86891.5|86841.5|86890.4|86840.4|27
1627058120000|2021-07-23 16:35:20|86890.3|86840.3|86891.1|86841.1|86891.2|86841.2|86890.3|86840.3|19
1627058130000|2021-07-23 16:35:30|86890.7|86840.7|86892.1|86842.1|86893.2|86843.2|86890.7|86840.7|30
1627058140000|2021-07-23 16:35:40|86892|86842|86891.1|86841.1|86893.2|86843.2|86888.4|86838.4|43
1627058150000|2021-07-23 16:35:50|86891.3|86841.3|86893.8|86843.8|86893.8|86843.8|86891.3|86841.3|28
1627058160000|2021-07-23 16:36:00|86893.5|86843.5|86892.7|86842.7|86893.9|86843.9|86892.7|86842.7|18
1627058170000|2021-07-23 16:36:10|86893.3|86843.3|86893.9|86843.9|86894.2|86844.2|86893.2|86843.2|12
1627058180000|2021-07-23 16:36:20|86893.8|86843.8|86892.9|86842.9|86893.9|86843.9|86892.3|86842.3|17
1627058190000|2021-07-23 16:36:30|86893.2|86843.2|86894.9|86844.9|86894.9|86844.9|86892.6|86842.6|22
1627058200000|2021-07-23 16:36:40|86895|86845|86892.5|86842.5|86896.3|86846.3|86892.5|86842.5|25
1627058210000|2021-07-23 16:36:50|86891.2|86841.2|86891.4|86841.4|86892.2|86842.2|86888.4|86838.4|24
1627058220000|2021-07-23 16:37:00|86891.9|86841.9|86893|86843|86895.2|86845.2|86891.7|86841.7|28
1627058230000|2021-07-23 16:37:10|86894.9|86844.9|86894.7|86844.7|86895.3|86845.3|86894.4|86844.4|22
1627058240000|2021-07-23 16:37:20|86894.5|86844.5|86894.7|86844.7|86895.3|86845.3|86894.2|86844.2|19
1627058250000|2021-07-23 16:37:30|86895.1|86845.1|86894.1|86844.1|86895.6|86845.6|86893.3|86843.3|15
1627058260000|2021-07-23 16:37:40|86893.8|86843.8|86888.4|86838.4|86895.9|86845.9|86888.4|86838.4|38
1627058270000|2021-07-23 16:37:50|86889.2|86839.2|86889.1|86839.1|86890.4|86840.4|86887.3|86837.3|18
1627058280000|2021-07-23 16:38:00|86888.7|86838.7|86891.1|86841.1|86891.6|86841.6|86887.7|86837.7|20
1627058290000|2021-07-23 16:38:10|86890.6|86840.6|86890.1|86840.1|86892.7|86842.7|86889.9|86839.9|19
1627058300000|2021-07-23 16:38:20|86890.6|86840.6|86892.8|86842.8|86897.1|86847.1|86889.8|86839.8|29
1627058310000|2021-07-23 16:38:30|86892.6|86842.6|86893.7|86843.7|86894|86844|86892.2|86842.2|26
1627058320000|2021-07-23 16:38:40|86893.3|86843.3|86890.8|86840.8|86893.3|86843.3|86888.5|86838.5|23
1627058330000|2021-07-23 16:38:50|86890.7|86840.7|86891|86841|86891.8|86841.8|86890.6|86840.6|21
1627058340000|2021-07-23 16:39:00|86890.6|86840.6|86891.9|86841.9|86893.5|86843.5|86888.2|86838.2|35
1627058350000|2021-07-23 16:39:10|86891.6|86841.6|86888.7|86838.7|86891.6|86841.6|86888.6|86838.6|22
1627058360000|2021-07-23 16:39:20|86889.1|86839.1|86888.3|86838.3|86889.4|86839.4|86887.9|86837.9|16
1627058370000|2021-07-23 16:39:30|86890.2|86840.2|86890|86840|86891|86841|86889.7|86839.7|16
1627058380000|2021-07-23 16:39:40|86889.3|86839.3|86889.3|86839.3|86890.2|86840.2|86884.5|86834.5|32
1627058390000|2021-07-23 16:39:50|86888.8|86838.8|86889.6|86839.6|86890.3|86840.3|86887.5|86837.5|26
1627058400000|2021-07-23 16:40:00|86889|86839|86888.5|86838.5|86893.3|86843.3|86887.8|86837.8|46
1627058410000|2021-07-23 16:40:10|86889|86839|86886.3|86836.3|86889|86839|86884.7|86834.7|28
1627058420000|2021-07-23 16:40:20|86886.7|86836.7|86886.2|86836.2|86889.1|86839.1|86885|86835|31
1627058430000|2021-07-23 16:40:30|86886.3|86836.3|86885.2|86835.2|86887|86837|86884.9|86834.9|29
1627058440000|2021-07-23 16:40:40|86884.7|86834.7|86884.5|86834.5|86884.9|86834.9|86883.6|86833.6|12
1627058450000|2021-07-23 16:40:50|86885.3|86835.3|86884.6|86834.6|86886.1|86836.1|86883.5|86833.5|33
1627058460000|2021-07-23 16:41:00|86885.1|86835.1|86884.3|86834.3|86886.6|86836.6|86884.3|86834.3|28
1627058470000|2021-07-23 16:41:10|86884.1|86834.1|86884.8|86834.8|86886.5|86836.5|86882.9|86832.9|32
1627058480000|2021-07-23 16:41:20|86885.1|86835.1|86885.1|86835.1|86885.5|86835.5|86884.3|86834.3|22
1627058490000|2021-07-23 16:41:30|86884.5|86834.5|86884.5|86834.5|86886|86836|86883.8|86833.8|24
1627058500000|2021-07-23 16:41:40|86884.2|86834.2|86885.4|86835.4|86885.8|86835.8|86882.2|86832.2|37
1627058510000|2021-07-23 16:41:50|86885.1|86835.1|86884.7|86834.7|86886.5|86836.5|86884.6|86834.6|25
1627058520000|2021-07-23 16:42:00|86883.6|86833.6|86884.9|86834.9|86885.4|86835.4|86883.6|86833.6|21
1627058530000|2021-07-23 16:42:10|86886|86836|86884.5|86834.5|86886|86836|86884.3|86834.3|16
1627058540000|2021-07-23 16:42:20|86884.4|86834.4|86884.5|86834.5|86885.7|86835.7|86883.4|86833.4|17
1627058550000|2021-07-23 16:42:30|86884.4|86834.4|86883.9|86833.9|86884.8|86834.8|86883.5|86833.5|12
1627058560000|2021-07-23 16:42:40|86883.2|86833.2|86882.9|86832.9|86883.8|86833.8|86882.7|86832.7|13
1627058570000|2021-07-23 16:42:50|86882.6|86832.6|86885.4|86835.4|86885.4|86835.4|86882.6|86832.6|6
1627058580000|2021-07-23 16:43:00|86884.8|86834.8|86883.7|86833.7|86884.8|86834.8|86883.6|86833.6|11
1627058590000|2021-07-23 16:43:10|86884|86834|86882.6|86832.6|86885.9|86835.9|86882.6|86832.6|23
1627058600000|2021-07-23 16:43:20|86883.3|86833.3|86883|86833|86884.6|86834.6|86882.1|86832.1|17
1627058610000|2021-07-23 16:43:30|86885.3|86835.3|86883.3|86833.3|86885.3|86835.3|86881.9|86831.9|24
1627058620000|2021-07-23 16:43:40|86883.4|86833.4|86888.6|86838.6|86891.4|86841.4|86882.6|86832.6|26
1627058630000|2021-07-23 16:43:50|86889.6|86839.6|86888.8|86838.8|86890.4|86840.4|86888.4|86838.4|26
1627058640000|2021-07-23 16:44:00|86888.9|86838.9|86892.2|86842.2|86892.9|86842.9|86888.9|86838.9|23
1627058650000|2021-07-23 16:44:10|86892.3|86842.3|86892.4|86842.4|86893.1|86843.1|86890.8|86840.8|30
1627058660000|2021-07-23 16:44:20|86892.6|86842.6|86893.1|86843.1|86893.2|86843.2|86890.4|86840.4|37
1627058670000|2021-07-23 16:44:30|86894|86844|86891.3|86841.3|86894|86844|86891.3|86841.3|28
1627058680000|2021-07-23 16:44:40|86891.7|86841.7|86893.4|86843.4|86893.9|86843.9|86891.7|86841.7|19
1627058690000|2021-07-23 16:44:50|86893.5|86843.5|86895.2|86845.2|86895.2|86845.2|86893.1|86843.1|11
1627058700000|2021-07-23 16:45:00|86894.6|86844.6|86894.7|86844.7|86896.1|86846.1|86893.9|86843.9|26
1627058710000|2021-07-23 16:45:10|86895.1|86845.1|86894.8|86844.8|86895.1|86845.1|86894|86844|15
1627058720000|2021-07-23 16:45:20|86894.1|86844.1|86896.3|86846.3|86896.3|86846.3|86894.1|86844.1|20
1627058730000|2021-07-23 16:45:30|86895.3|86845.3|86897.5|86847.5|86898.4|86848.4|86894.3|86844.3|24
1627058740000|2021-07-23 16:45:40|86897.6|86847.6|86898.2|86848.2|86900|86850|86896.9|86846.9|26
1627058750000|2021-07-23 16:45:50|86898.5|86848.5|86899.3|86849.3|86900.6|86850.6|86897.9|86847.9|37
1627058760000|2021-07-23 16:46:00|86899.4|86849.4|86899|86849|86901.5|86851.5|86898.6|86848.6|40
1627058770000|2021-07-23 16:46:10|86898.9|86848.9|86896.4|86846.4|86902.2|86852.2|86896.4|86846.4|40
1627058780000|2021-07-23 16:46:20|86896.8|86846.8|86895.2|86845.2|86897.8|86847.8|86894.5|86844.5|35
1627058790000|2021-07-23 16:46:30|86895.1|86845.1|86894.3|86844.3|86895.1|86845.1|86891.8|86841.8|40
1627058800000|2021-07-23 16:46:40|86893.6|86843.6|86898.6|86848.6|86898.9|86848.9|86893.6|86843.6|41
1627058810000|2021-07-23 16:46:50|86898.9|86848.9|86899.3|86849.3|86899.5|86849.5|86897|86847|21
1627058820000|2021-07-23 16:47:00|86900|86850|86898.3|86848.3|86900.8|86850.8|86897.9|86847.9|21
1627058830000|2021-07-23 16:47:10|86898.4|86848.4|86894|86844|86898.4|86848.4|86893.1|86843.1|26
1627058840000|2021-07-23 16:47:20|86894.6|86844.6|86895.6|86845.6|86895.8|86845.8|86894|86844|25
1627058850000|2021-07-23 16:47:30|86896.2|86846.2|86896.4|86846.4|86897.9|86847.9|86895.3|86845.3|32
1627058860000|2021-07-23 16:47:40|86896.5|86846.5|86896.2|86846.2|86897|86847|86895.5|86845.5|24
1627058870000|2021-07-23 16:47:50|86896|86846|86895.6|86845.6|86896.4|86846.4|86894.8|86844.8|19
1627058880000|2021-07-23 16:48:00|86894.7|86844.7|86895.8|86845.8|86896.4|86846.4|86894.4|86844.4|27
1627058890000|2021-07-23 16:48:10|86895.7|86845.7|86895.5|86845.5|86895.8|86845.8|86894|86844|23
1627058900000|2021-07-23 16:48:20|86895.7|86845.7|86895.1|86845.1|86895.7|86845.7|86893.8|86843.8|20
1627058910000|2021-07-23 16:48:30|86894.6|86844.6|86896.2|86846.2|86896.6|86846.6|86894.1|86844.1|15
1627058920000|2021-07-23 16:48:40|86896.4|86846.4|86896|86846|86896.8|86846.8|86895.7|86845.7|12
1627058930000|2021-07-23 16:48:50|86896.1|86846.1|86897.3|86847.3|86898.4|86848.4|86894|86844|28
1627058940000|2021-07-23 16:49:00|86897.2|86847.2|86897.5|86847.5|86899|86849|86897.1|86847.1|33
1627058950000|2021-07-23 16:49:10|86897|86847|86896.4|86846.4|86897.1|86847.1|86896.3|86846.3|16
1627058960000|2021-07-23 16:49:20|86895.9|86845.9|86898.4|86848.4|86898.4|86848.4|86895.9|86845.9|20
1627058970000|2021-07-23 16:49:30|86898.3|86848.3|86897.4|86847.4|86898.3|86848.3|86896.3|86846.3|11
1627058980000|2021-07-23 16:49:40|86898|86848|86894.2|86844.2|86898.7|86848.7|86893.1|86843.1|27
1627058990000|2021-07-23 16:49:50|86895.6|86845.6|86895.6|86845.6|86896.2|86846.2|86894.4|86844.4|29
1627059000000|2021-07-23 16:50:00|86895.4|86845.4|86898.3|86848.3|86898.6|86848.6|86894.9|86844.9|36
1627059010000|2021-07-23 16:50:10|86898.1|86848.1|86898.5|86848.5|86900|86850|86897.6|86847.6|24
1627059020000|2021-07-23 16:50:20|86897.9|86847.9|86897.6|86847.6|86898.3|86848.3|86897.4|86847.4|21
1627059030000|2021-07-23 16:50:30|86897.7|86847.7|86898|86848|86898|86848|86896.5|86846.5|13
1627059040000|2021-07-23 16:50:40|86897.7|86847.7|86897.3|86847.3|86898.2|86848.2|86896.4|86846.4|21
1627059050000|2021-07-23 16:50:50|86897.4|86847.4|86895.3|86845.3|86897.6|86847.6|86895.2|86845.2|23
1627059060000|2021-07-23 16:51:00|86894.6|86844.6|86898.1|86848.1|86898.5|86848.5|86894.6|86844.6|30
1627059070000|2021-07-23 16:51:10|86898.2|86848.2|86896.5|86846.5|86898.3|86848.3|86896.1|86846.1|22
1627059080000|2021-07-23 16:51:20|86896.6|86846.6|86897.5|86847.5|86898.7|86848.7|86896.2|86846.2|20
1627059090000|2021-07-23 16:51:30|86897.7|86847.7|86897.5|86847.5|86898.9|86848.9|86896.7|86846.7|28
1627059100000|2021-07-23 16:51:40|86897.3|86847.3|86899.1|86849.1|86899.1|86849.1|86896.7|86846.7|15
1627059110000|2021-07-23 16:51:50|86898.9|86848.9|86903.7|86853.7|86903.7|86853.7|86898.1|86848.1|21
1627059120000|2021-07-23 16:52:00|86903.5|86853.5|86900.3|86850.3|86903.5|86853.5|86898.9|86848.9|28
1627059130000|2021-07-23 16:52:10|86900.8|86850.8|86900.2|86850.2|86901.5|86851.5|86899.9|86849.9|27
1627059140000|2021-07-23 16:52:20|86900.3|86850.3|86900.4|86850.4|86900.9|86850.9|86900.2|86850.2|17
1627059150000|2021-07-23 16:52:30|86900.3|86850.3|86891.1|86841.1|86900.3|86850.3|86889.6|86839.6|31
1627059160000|2021-07-23 16:52:40|86890.7|86840.7|86891.5|86841.5|86892.2|86842.2|86889.9|86839.9|24
1627059170000|2021-07-23 16:52:50|86891.4|86841.4|86890.5|86840.5|86892.5|86842.5|86890.5|86840.5|29
1627059180000|2021-07-23 16:53:00|86890.6|86840.6|86889.4|86839.4|86890.6|86840.6|86889.1|86839.1|14
1627059190000|2021-07-23 16:53:10|86889.2|86839.2|86887.6|86837.6|86891|86841|86887.6|86837.6|26
1627059200000|2021-07-23 16:53:20|86887.9|86837.9|86886.8|86836.8|86888.4|86838.4|86886.3|86836.3|18
1627059210000|2021-07-23 16:53:30|86887.2|86837.2|86886.7|86836.7|86889.1|86839.1|86883.7|86833.7|26
1627059220000|2021-07-23 16:53:40|86884.9|86834.9|86885.7|86835.7|86885.8|86835.8|86883.4|86833.4|32
1627059230000|2021-07-23 16:53:50|86885.9|86835.9|86886.8|86836.8|86887.9|86837.9|86884.3|86834.3|38
1627059240000|2021-07-23 16:54:00|86886.9|86836.9|86883.4|86833.4|86888.6|86838.6|86883.2|86833.2|40
1627059250000|2021-07-23 16:54:10|86884.9|86834.9|86885.6|86835.6|86888.7|86838.7|86882.3|86832.3|40
1627059260000|2021-07-23 16:54:20|86886|86836|86884.7|86834.7|86886|86836|86884.2|86834.2|28
1627059270000|2021-07-23 16:54:30|86884.2|86834.2|86895.1|86845.1|86896.5|86846.5|86884.2|86834.2|45
1627059280000|2021-07-23 16:54:40|86894.8|86844.8|86895.9|86845.9|86896.5|86846.5|86893.2|86843.2|35
1627059290000|2021-07-23 16:54:50|86897.1|86847.1|86888.3|86838.3|86897.4|86847.4|86887.8|86837.8|36
1627059300000|2021-07-23 16:55:00|86888.1|86838.1|86888.9|86838.9|86897|86847|86887.8|86837.8|50
1627059310000|2021-07-23 16:55:10|86889.4|86839.4|86891.9|86841.9|86893.2|86843.2|86888.3|86838.3|34
1627059320000|2021-07-23 16:55:20|86892|86842|86889.8|86839.8|86893|86843|86888.1|86838.1|41
1627059330000|2021-07-23 16:55:30|86890.3|86840.3|86889.4|86839.4|86891.3|86841.3|86888.7|86838.7|35
1627059340000|2021-07-23 16:55:40|86889.2|86839.2|86890.1|86840.1|86890.8|86840.8|86889.2|86839.2|15
1627059350000|2021-07-23 16:55:50|86890.9|86840.9|86887.7|86837.7|86890.9|86840.9|86887.4|86837.4|26
1627059360000|2021-07-23 16:56:00|86887|86837|86887.4|86837.4|86888.3|86838.3|86886.2|86836.2|15
1627059370000|2021-07-23 16:56:10|86887.1|86837.1|86888|86838|86889.6|86839.6|86887.1|86837.1|19
1627059380000|2021-07-23 16:56:20|86888.6|86838.6|86887.1|86837.1|86888.6|86838.6|86885.8|86835.8|28
1627059390000|2021-07-23 16:56:30|86887|86837|86887.4|86837.4|86887.6|86837.6|86885.9|86835.9|36
1627059400000|2021-07-23 16:56:40|86887.1|86837.1|86885.7|86835.7|86887.4|86837.4|86884.8|86834.8|30
1627059410000|2021-07-23 16:56:50|86886.6|86836.6|86885.1|86835.1|86887.9|86837.9|86884.3|86834.3|42
1627059420000|2021-07-23 16:57:00|86884.5|86834.5|86889.7|86839.7|86889.7|86839.7|86884.5|86834.5|44
1627059430000|2021-07-23 16:57:10|86889.3|86839.3|86887.8|86837.8|86891.4|86841.4|86886.5|86836.5|40
1627059440000|2021-07-23 16:57:20|86888|86838|86886.4|86836.4|86888|86838|86886.1|86836.1|18
1627059450000|2021-07-23 16:57:30|86886.5|86836.5|86889|86839|86889|86839|86886.5|86836.5|20
1627059460000|2021-07-23 16:57:40|86888.7|86838.7|86888|86838|86888.9|86838.9|86888|86838|17
1627059470000|2021-07-23 16:57:50|86888.1|86838.1|86887.3|86837.3|86889|86839|86887.2|86837.2|21
1627059480000|2021-07-23 16:58:00|86888|86838|86889.7|86839.7|86895.2|86845.2|86886.6|86836.6|38
1627059490000|2021-07-23 16:58:10|86888.5|86838.5|86888.7|86838.7|86891.9|86841.9|86887.5|86837.5|47
1627059500000|2021-07-23 16:58:20|86888.4|86838.4|86896.6|86846.6|86899.8|86849.8|86887.7|86837.7|39
1627059510000|2021-07-23 16:58:30|86896.5|86846.5|86895.2|86845.2|86896.5|86846.5|86894.6|86844.6|32
1627059520000|2021-07-23 16:58:40|86895.1|86845.1|86893.2|86843.2|86897.2|86847.2|86892.5|86842.5|35
1627059530000|2021-07-23 16:58:50|86893|86843|86892.3|86842.3|86893.8|86843.8|86891.6|86841.6|48
1627059540000|2021-07-23 16:59:00|86891.8|86841.8|86890.6|86840.6|86892|86842|86890.6|86840.6|21
1627059550000|2021-07-23 16:59:10|86890.5|86840.5|86889.2|86839.2|86891.5|86841.5|86889|86839|25
1627059560000|2021-07-23 16:59:20|86889.8|86839.8|86891.7|86841.7|86892.1|86842.1|86889.6|86839.6|26
1627059570000|2021-07-23 16:59:30|86891.6|86841.6|86893.3|86843.3|86893.3|86843.3|86891.2|86841.2|20
1627059580000|2021-07-23 16:59:40|86893.7|86843.7|86896|86846|86898.3|86848.3|86892.9|86842.9|33
1627059590000|2021-07-23 16:59:50|86895.7|86845.7|86890.9|86840.9|86895.7|86845.7|86890.1|86840.1|37
1627059600000|2021-07-23 17:00:00|86890.6|86840.6|86891.4|86841.4|86891.5|86841.5|86890.1|86840.1|32
1627059610000|2021-07-23 17:00:10|86891|86841|86890.7|86840.7|86891.4|86841.4|86890.3|86840.3|18
1627059620000|2021-07-23 17:00:20|86890.6|86840.6|86889.8|86839.8|86890.8|86840.8|86889.8|86839.8|19
1627059630000|2021-07-23 17:00:30|86889.4|86839.4|86885.5|86835.5|86889.9|86839.9|86885.3|86835.3|25
1627059640000|2021-07-23 17:00:40|86885.6|86835.6|86879|86829|86886.1|86836.1|86877.8|86827.8|47
1627059650000|2021-07-23 17:00:50|86878|86828|86873.8|86823.8|86879.2|86829.2|86871.9|86821.9|38
1627059660000|2021-07-23 17:01:00|86874.8|86824.8|86872.7|86822.7|86876.3|86826.3|86871.7|86821.7|48
1627059670000|2021-07-23 17:01:10|86872.5|86822.5|86871.6|86821.6|86872.9|86822.9|86871.2|86821.2|26
1627059680000|2021-07-23 17:01:20|86871.7|86821.7|86871|86821|86872.5|86822.5|86871|86821|24
1627059690000|2021-07-23 17:01:30|86870.9|86820.9|86871.5|86821.5|86871.8|86821.8|86870.9|86820.9|15
1627059700000|2021-07-23 17:01:40|86870.3|86820.3|86867.5|86817.5|86870.3|86820.3|86866.6|86816.6|37
1627059710000|2021-07-23 17:01:50|86867.7|86817.7|86865.9|86815.9|86867.7|86817.7|86865.1|86815.1|27
1627059720000|2021-07-23 17:02:00|86866.5|86816.5|86865.4|86815.4|86866.5|86816.5|86863|86813|34
1627059730000|2021-07-23 17:02:10|86865.2|86815.2|86864.6|86814.6|86866.5|86816.5|86863.9|86813.9|28
1627059740000|2021-07-23 17:02:20|86864.7|86814.7|86863.2|86813.2|86864.7|86814.7|86862.7|86812.7|17
1627059750000|2021-07-23 17:02:30|86861.6|86811.6|86862.2|86812.2|86863.4|86813.4|86861.3|86811.3|22
1627059760000|2021-07-23 17:02:40|86862.5|86812.5|86860.7|86810.7|86862.7|86812.7|86860.7|86810.7|22
1627059770000|2021-07-23 17:02:50|86860.4|86810.4|86864.1|86814.1|86865.6|86815.6|86860.4|86810.4|28
1627059780000|2021-07-23 17:03:00|86863.4|86813.4|86866.2|86816.2|86866.3|86816.3|86862.9|86812.9|33
1627059790000|2021-07-23 17:03:10|86865.9|86815.9|86866.2|86816.2|86866.5|86816.5|86864.9|86814.9|21
1627059800000|2021-07-23 17:03:20|86865.7|86815.7|86865.1|86815.1|86866.7|86816.7|86865|86815|18
1627059810000|2021-07-23 17:03:30|86864.7|86814.7|86861.6|86811.6|86865|86815|86861.4|86811.4|18
1627059820000|2021-07-23 17:03:40|86862|86812|86858.3|86808.3|86862.8|86812.8|86858.1|86808.1|22
1627059830000|2021-07-23 17:03:50|86860.1|86810.1|86852.5|86802.5|86861.8|86811.8|86852.4|86802.4|33
1627059840000|2021-07-23 17:04:00|86852.6|86802.6|86853.7|86803.7|86854.1|86804.1|86852.2|86802.2|37
1627059850000|2021-07-23 17:04:10|86853.8|86803.8|86851.2|86801.2|86854.5|86804.5|86850.9|86800.9|21
1627059860000|2021-07-23 17:04:20|86851.5|86801.5|86854.6|86804.6|86855.6|86805.6|86850.5|86800.5|32
1627059870000|2021-07-23 17:04:30|86853.7|86803.7|86859.7|86809.7|86860.9|86810.9|86853.7|86803.7|29
1627059880000|2021-07-23 17:04:40|86860.3|86810.3|86859.5|86809.5|86860.5|86810.5|86858.9|86808.9|19
1627059890000|2021-07-23 17:04:50|86859.8|86809.8|86859.8|86809.8|86861.5|86811.5|86858.6|86808.6|31
1627059900000|2021-07-23 17:05:00|86859.3|86809.3|86857.4|86807.4|86860|86810|86856.5|86806.5|34
1627059910000|2021-07-23 17:05:10|86857.3|86807.3|86858.5|86808.5|86859.5|86809.5|86857.3|86807.3|31
1627059920000|2021-07-23 17:05:20|86858.8|86808.8|86856.8|86806.8|86859.2|86809.2|86856.8|86806.8|24
1627059930000|2021-07-23 17:05:30|86857.5|86807.5|86849.9|86799.9|86858.1|86808.1|86849.9|86799.9|33
1627059940000|2021-07-23 17:05:40|86850.4|86800.4|86849.7|86799.7|86851.2|86801.2|86848|86798|26
1627059950000|2021-07-23 17:05:50|86849.3|86799.3|86845|86795|86849.9|86799.9|86843.1|86793.1|33
1627059960000|2021-07-23 17:06:00|86845.9|86795.9|86849.2|86799.2|86851.7|86801.7|86845.3|86795.3|39
1627059970000|2021-07-23 17:06:10|86848.3|86798.3|86846|86796|86848.6|86798.6|86846|86796|24
1627059980000|2021-07-23 17:06:20|86845.9|86795.9|86847.4|86797.4|86848.1|86798.1|86845.7|86795.7|18
1627059990000|2021-07-23 17:06:30|86847.6|86797.6|86847.9|86797.9|86848.7|86798.7|86845.9|86795.9|16
1627060000000|2021-07-23 17:06:40|86847.7|86797.7|86845.8|86795.8|86849.1|86799.1|86844|86794|23
1627060010000|2021-07-23 17:06:50|86846.9|86796.9|86849.9|86799.9|86850.2|86800.2|86844.6|86794.6|28
1627060020000|2021-07-23 17:07:00|86850|86800|86849.3|86799.3|86850|86800|86848|86798|29
1627060030000|2021-07-23 17:07:10|86849.2|86799.2|86846.3|86796.3|86849.5|86799.5|86846.3|86796.3|30
1627060040000|2021-07-23 17:07:20|86846|86796|86849.1|86799.1|86851|86801|86845.2|86795.2|29
1627060050000|2021-07-23 17:07:30|86849.3|86799.3|86851|86801|86852.3|86802.3|86849.1|86799.1|31
1627060060000|2021-07-23 17:07:40|86850.8|86800.8|86850.4|86800.4|86851|86801|86849.8|86799.8|15
1627060070000|2021-07-23 17:07:50|86850.1|86800.1|86849.2|86799.2|86850.7|86800.7|86848.5|86798.5|19
1627060080000|2021-07-23 17:08:00|86848.9|86798.9|86849.3|86799.3|86850.4|86800.4|86848.2|86798.2|16
1627060090000|2021-07-23 17:08:10|86849.1|86799.1|86848.4|86798.4|86849.3|86799.3|86846.8|86796.8|19
1627060100000|2021-07-23 17:08:20|86848.7|86798.7|86848.5|86798.5|86849|86799|86847.1|86797.1|20
1627060110000|2021-07-23 17:08:30|86848.1|86798.1|86849.9|86799.9|86850|86800|86848.1|86798.1|19
1627060120000|2021-07-23 17:08:40|86849.5|86799.5|86845.3|86795.3|86850.3|86800.3|86845.2|86795.2|20
1627060130000|2021-07-23 17:08:50|86844.4|86794.4|86844.2|86794.2|86845.4|86795.4|86843.5|86793.5|17
1627060140000|2021-07-23 17:09:00|86844.5|86794.5|86846.2|86796.2|86846.2|86796.2|86844.4|86794.4|19
1627060150000|2021-07-23 17:09:10|86846.5|86796.5|86848|86798|86848.3|86798.3|86846.2|86796.2|18
1627060160000|2021-07-23 17:09:20|86848.6|86798.6|86850.1|86800.1|86850.2|86800.2|86847.7|86797.7|21
1627060170000|2021-07-23 17:09:30|86849.7|86799.7|86849.2|86799.2|86852.9|86802.9|86849.2|86799.2|27
1627060180000|2021-07-23 17:09:40|86849.8|86799.8|86852.2|86802.2|86852.7|86802.7|86849.8|86799.8|24
1627060190000|2021-07-23 17:09:50|86851.9|86801.9|86849.9|86799.9|86852.7|86802.7|86849.3|86799.3|28
1627060200000|2021-07-23 17:10:00|86850|86800|86849.2|86799.2|86850|86800|86848|86798|24
1627060210000|2021-07-23 17:10:10|86849.7|86799.7|86845.8|86795.8|86849.8|86799.8|86845.8|86795.8|27
1627060220000|2021-07-23 17:10:20|86845.4|86795.4|86843.7|86793.7|86846.7|86796.7|86841.8|86791.8|22
1627060230000|2021-07-23 17:10:30|86843.5|86793.5|86842.2|86792.2|86843.5|86793.5|86840.9|86790.9|29
1627060240000|2021-07-23 17:10:40|86841.4|86791.4|86840.4|86790.4|86843.1|86793.1|86840.4|86790.4|24
1627060250000|2021-07-23 17:10:50|86840.3|86790.3|86840.8|86790.8|86841.5|86791.5|86840.1|86790.1|26
1627060260000|2021-07-23 17:11:00|86841|86791|86840.9|86790.9|86842.4|86792.4|86840.7|86790.7|21
1627060270000|2021-07-23 17:11:10|86841.2|86791.2|86845.3|86795.3|86846.3|86796.3|86840.6|86790.6|33
1627060280000|2021-07-23 17:11:20|86843.6|86793.6|86845|86795|86847.5|86797.5|86843.6|86793.6|28
1627060290000|2021-07-23 17:11:30|86844|86794|86843.8|86793.8|86844.2|86794.2|86842.4|86792.4|24
1627060300000|2021-07-23 17:11:40|86843.6|86793.6|86844.1|86794.1|86844.1|86794.1|86843.3|86793.3|12
1627060310000|2021-07-23 17:11:50|86843.2|86793.2|86842.3|86792.3|86843.2|86793.2|86841.8|86791.8|23
1627060320000|2021-07-23 17:12:00|86842.5|86792.5|86844.3|86794.3|86844.5|86794.5|86842.4|86792.4|22
1627060330000|2021-07-23 17:12:10|86844.5|86794.5|86844.1|86794.1|86844.7|86794.7|86844|86794|16
1627060340000|2021-07-23 17:12:20|86844.2|86794.2|86845.2|86795.2|86845.6|86795.6|86844.1|86794.1|16
1627060350000|2021-07-23 17:12:30|86845|86795|86845.6|86795.6|86846|86796|86845|86795|17
1627060360000|2021-07-23 17:12:40|86845.3|86795.3|86839.6|86789.6|86845.3|86795.3|86837.4|86787.4|39
1627060370000|2021-07-23 17:12:50|86839|86789|86839|86789|86840.5|86790.5|86838.9|86788.9|16
1627060380000|2021-07-23 17:13:00|86839.2|86789.2|86837.5|86787.5|86839.4|86789.4|86837.4|86787.4|14
1627060390000|2021-07-23 17:13:10|86837.8|86787.8|86840.5|86790.5|86840.9|86790.9|86837|86787|22
1627060400000|2021-07-23 17:13:20|86840.7|86790.7|86840.1|86790.1|86841.5|86791.5|86840.1|86790.1|17
1627060410000|2021-07-23 17:13:30|86840.3|86790.3|86841|86791|86841.2|86791.2|86840|86790|18
1627060420000|2021-07-23 17:13:40|86840.9|86790.9|86841.3|86791.3|86841.4|86791.4|86840.8|86790.8|13
1627060430000|2021-07-23 17:13:50|86841.6|86791.6|86837.5|86787.5|86842.1|86792.1|86837|86787|27
1627060440000|2021-07-23 17:14:00|86838|86788|86836.2|86786.2|86838.9|86788.9|86835.1|86785.1|45
1627060450000|2021-07-23 17:14:10|86836.5|86786.5|86835.7|86785.7|86838.4|86788.4|86835.1|86785.1|34
1627060460000|2021-07-23 17:14:20|86836.1|86786.1|86835.6|86785.6|86836.5|86786.5|86835.6|86785.6|20
1627060470000|2021-07-23 17:14:30|86836|86786|86833.6|86783.6|86836|86786|86833.3|86783.3|21
1627060480000|2021-07-23 17:14:40|86833.2|86783.2|86833.7|86783.7|86834.7|86784.7|86830.9|86780.9|30
1627060490000|2021-07-23 17:14:50|86834.4|86784.4|86838.4|86788.4|86838.9|86788.9|86833.1|86783.1|34
1627060500000|2021-07-23 17:15:00|86838.9|86788.9|86837.6|86787.6|86838.9|86788.9|86836.7|86786.7|22
1627060510000|2021-07-23 17:15:10|86837.7|86787.7|86836.3|86786.3|86837.9|86787.9|86835.3|86785.3|25
1627060520000|2021-07-23 17:15:20|86835.9|86785.9|86837.3|86787.3|86838.3|86788.3|86835.9|86785.9|25
1627060530000|2021-07-23 17:15:30|86837|86787|86837.1|86787.1|86838.3|86788.3|86836.8|86786.8|25
1627060540000|2021-07-23 17:15:40|86837.2|86787.2|86837.4|86787.4|86837.4|86787.4|86836.8|86786.8|9
1627060550000|2021-07-23 17:15:50|86837.5|86787.5|86835|86785|86837.6|86787.6|86835|86785|13
1627060560000|2021-07-23 17:16:00|86834.6|86784.6|86837.4|86787.4|86838|86788|86834.6|86784.6|27
1627060570000|2021-07-23 17:16:10|86838.1|86788.1|86837.3|86787.3|86838.6|86788.6|86835.8|86785.8|14
1627060580000|2021-07-23 17:16:20|86837.2|86787.2|86832.7|86782.7|86838.5|86788.5|86831.5|86781.5|29
1627060590000|2021-07-23 17:16:30|86832|86782|86834.2|86784.2|86834.7|86784.7|86832|86782|16
1627060600000|2021-07-23 17:16:40|86834.3|86784.3|86836.8|86786.8|86836.8|86786.8|86833|86783|18
1627060610000|2021-07-23 17:16:50|86836.6|86786.6|86835|86785|86836.8|86786.8|86835|86785|17
1627060620000|2021-07-23 17:17:00|86834.6|86784.6|86835.8|86785.8|86835.8|86785.8|86834.6|86784.6|17
1627060630000|2021-07-23 17:17:10|86835.6|86785.6|86835.6|86785.6|86835.6|86785.6|86834.3|86784.3|15
1627060640000|2021-07-23 17:17:20|86836.2|86786.2|86831.4|86781.4|86836.5|86786.5|86830.5|86780.5|26
1627060650000|2021-07-23 17:17:30|86830.7|86780.7|86832.1|86782.1|86832.4|86782.4|86828.6|86778.6|31
1627060660000|2021-07-23 17:17:40|86832.3|86782.3|86831.1|86781.1|86833|86783|86831.1|86781.1|18
1627060670000|2021-07-23 17:17:50|86831.2|86781.2|86831|86781|86832|86782|86829.9|86779.9|36
1627060680000|2021-07-23 17:18:00|86831.3|86781.3|86831|86781|86831.9|86781.9|86829.7|86779.7|30
1627060690000|2021-07-23 17:18:10|86831.2|86781.2|86827.1|86777.1|86831.2|86781.2|86826.2|86776.2|29
1627060700000|2021-07-23 17:18:20|86827.4|86777.4|86822.3|86772.3|86829.3|86779.3|86822|86772|39
1627060710000|2021-07-23 17:18:30|86822.4|86772.4|86822.9|86772.9|86823.5|86773.5|86820.1|86770.1|20
1627060720000|2021-07-23 17:18:40|86823.5|86773.5|86823.2|86773.2|86823.5|86773.5|86821.8|86771.8|15
1627060730000|2021-07-23 17:18:50|86823.1|86773.1|86821.4|86771.4|86824.6|86774.6|86821.4|86771.4|16
1627060740000|2021-07-23 17:19:00|86822.1|86772.1|86823|86773|86825.7|86775.7|86821.7|86771.7|23
1627060750000|2021-07-23 17:19:10|86821.8|86771.8|86827.6|86777.6|86828.3|86778.3|86821.8|86771.8|36
1627060760000|2021-07-23 17:19:20|86826.6|86776.6|86826.2|86776.2|86828.1|86778.1|86824.7|86774.7|28
1627060770000|2021-07-23 17:19:30|86826.6|86776.6|86825|86775|86826.7|86776.7|86824.7|86774.7|20
1627060780000|2021-07-23 17:19:40|86824.9|86774.9|86824.4|86774.4|86825.1|86775.1|86824|86774|16
1627060790000|2021-07-23 17:19:50|86824.8|86774.8|86821.1|86771.1|86825.8|86775.8|86820.8|86770.8|32
1627060800000|2021-07-23 17:20:00|86820.7|86770.7|86821.5|86771.5|86821.5|86771.5|86819.5|86769.5|26
1627060810000|2021-07-23 17:20:10|86821.8|86771.8|86820|86770|86822|86772|86819.5|86769.5|20
1627060820000|2021-07-23 17:20:20|86821.4|86771.4|86823.2|86773.2|86823.2|86773.2|86820.3|86770.3|21
1627060830000|2021-07-23 17:20:30|86823.4|86773.4|86822.3|86772.3|86823.4|86773.4|86821.7|86771.7|19
1627060840000|2021-07-23 17:20:40|86822.1|86772.1|86820.9|86770.9|86822.6|86772.6|86820.1|86770.1|19
1627060850000|2021-07-23 17:20:50|86820.8|86770.8|86820.8|86770.8|86821.4|86771.4|86820.5|86770.5|11
1627060860000|2021-07-23 17:21:00|86820.3|86770.3|86821.6|86771.6|86821.9|86771.9|86815.7|86765.7|36
1627060870000|2021-07-23 17:21:10|86821.4|86771.4|86819.8|86769.8|86821.4|86771.4|86818.6|86768.6|25
1627060880000|2021-07-23 17:21:20|86819.3|86769.3|86820.6|86770.6|86820.7|86770.7|86819.1|86769.1|22
1627060890000|2021-07-23 17:21:30|86820.8|86770.8|86819.7|86769.7|86822.7|86772.7|86818.7|86768.7|27
1627060900000|2021-07-23 17:21:40|86820.3|86770.3|86821.1|86771.1|86822.6|86772.6|86818.8|86768.8|23
1627060910000|2021-07-23 17:21:50|86821.5|86771.5|86823.1|86773.1|86823.4|86773.4|86820.8|86770.8|18
1627060920000|2021-07-23 17:22:00|86822.6|86772.6|86822.6|86772.6|86824|86774|86821.9|86771.9|30
1627060930000|2021-07-23 17:22:10|86822.4|86772.4|86822.8|86772.8|86822.8|86772.8|86820.6|86770.6|18
1627060940000|2021-07-23 17:22:20|86822.4|86772.4|86822.8|86772.8|86822.8|86772.8|86822|86772|11
1627060950000|2021-07-23 17:22:30|86822.9|86772.9|86823.3|86773.3|86824.6|86774.6|86821.6|86771.6|28
1627060960000|2021-07-23 17:22:40|86823.6|86773.6|86826.2|86776.2|86826.5|86776.5|86821.9|86771.9|26
1627060970000|2021-07-23 17:22:50|86826.5|86776.5|86824.8|86774.8|86826.5|86776.5|86824.3|86774.3|27
1627060980000|2021-07-23 17:23:00|86824.9|86774.9|86825.6|86775.6|86827.1|86777.1|86823.4|86773.4|25
1627060990000|2021-07-23 17:23:10|86825.5|86775.5|86824.9|86774.9|86825.6|86775.6|86824.8|86774.8|13
1627061000000|2021-07-23 17:23:20|86825|86775|86824.5|86774.5|86826.3|86776.3|86823.8|86773.8|8
1627061010000|2021-07-23 17:23:30|86824.8|86774.8|86825.1|86775.1|86826.5|86776.5|86824.6|86774.6|21
1627061020000|2021-07-23 17:23:40|86825.4|86775.4|86823.6|86773.6|86825.4|86775.4|86823.5|86773.5|20
1627061030000|2021-07-23 17:23:50|86823.7|86773.7|86824.6|86774.6|86825.7|86775.7|86823.1|86773.1|21
1627061040000|2021-07-23 17:24:00|86824.4|86774.4|86825.5|86775.5|86826.6|86776.6|86824.4|86774.4|25
1627061050000|2021-07-23 17:24:10|86825.8|86775.8|86826|86776|86827.1|86777.1|86825.2|86775.2|14
1627061060000|2021-07-23 17:24:20|86826.3|86776.3|86826.7|86776.7|86827.6|86777.6|86825.6|86775.6|18
1627061070000|2021-07-23 17:24:30|86826.8|86776.8|86826.2|86776.2|86826.8|86776.8|86825.3|86775.3|20
1627061080000|2021-07-23 17:24:40|86827|86777|86826.3|86776.3|86829.3|86779.3|86825.7|86775.7|27
1627061090000|2021-07-23 17:24:50|86825.7|86775.7|86831.7|86781.7|86833.2|86783.2|86825.7|86775.7|29
1627061100000|2021-07-23 17:25:00|86831.9|86781.9|86829.2|86779.2|86831.9|86781.9|86826.1|86776.1|29
1627061110000|2021-07-23 17:25:10|86829|86779|86829.3|86779.3|86830.1|86780.1|86829|86779|12
1627061120000|2021-07-23 17:25:20|86829.7|86779.7|86830.1|86780.1|86830.1|86780.1|86828.2|86778.2|24
1627061130000|2021-07-23 17:25:30|86830.4|86780.4|86831.9|86781.9|86832.9|86782.9|86828.7|86778.7|29
1627061140000|2021-07-23 17:25:40|86832.2|86782.2|86831.8|86781.8|86833.5|86783.5|86831.7|86781.7|22
1627061150000|2021-07-23 17:25:50|86831.7|86781.7|86831.1|86781.1|86832.7|86782.7|86831.1|86781.1|19
1627061160000|2021-07-23 17:26:00|86831.7|86781.7|86833.1|86783.1|86834.8|86784.8|86830.7|86780.7|36
1627061170000|2021-07-23 17:26:10|86833.3|86783.3|86833|86783|86834.7|86784.7|86832.3|86782.3|16
1627061180000|2021-07-23 17:26:20|86833.3|86783.3|86830.3|86780.3|86833.3|86783.3|86830.1|86780.1|25
1627061190000|2021-07-23 17:26:30|86830.8|86780.8|86831.9|86781.9|86831.9|86781.9|86829.9|86779.9|24
1627061200000|2021-07-23 17:26:40|86831.3|86781.3|86831|86781|86831.7|86781.7|86830.3|86780.3|20
1627061210000|2021-07-23 17:26:50|86830.9|86780.9|86830.7|86780.7|86831.6|86781.6|86830.5|86780.5|21
1627061220000|2021-07-23 17:27:00|86830.8|86780.8|86830.5|86780.5|86831.1|86781.1|86830.2|86780.2|17
1627061230000|2021-07-23 17:27:10|86830|86780|86830.6|86780.6|86831.7|86781.7|86830|86780|18
1627061240000|2021-07-23 17:27:20|86830.5|86780.5|86831.6|86781.6|86832.6|86782.6|86829.6|86779.6|16
1627061250000|2021-07-23 17:27:30|86832.1|86782.1|86830.1|86780.1|86832.1|86782.1|86830.1|86780.1|18
1627061260000|2021-07-23 17:27:40|86830.6|86780.6|86830.8|86780.8|86831.6|86781.6|86830|86780|23
1627061270000|2021-07-23 17:27:50|86830.7|86780.7|86830.1|86780.1|86831.6|86781.6|86829|86779|29
1627061280000|2021-07-23 17:28:00|86830.4|86780.4|86831.9|86781.9|86831.9|86781.9|86829.8|86779.8|10
1627061290000|2021-07-23 17:28:10|86831.1|86781.1|86828.8|86778.8|86832|86782|86827.9|86777.9|33
1627061300000|2021-07-23 17:28:20|86828.6|86778.6|86828.2|86778.2|86829.4|86779.4|86828.1|86778.1|37
1627061310000|2021-07-23 17:28:30|86828.4|86778.4|86828.4|86778.4|86829.5|86779.5|86828.1|86778.1|27
1627061320000|2021-07-23 17:28:40|86828.5|86778.5|86829.3|86779.3|86830.4|86780.4|86828.3|86778.3|23
1627061330000|2021-07-23 17:28:50|86829.2|86779.2|86824.5|86774.5|86829.5|86779.5|86824.5|86774.5|30
1627061340000|2021-07-23 17:29:00|86824.1|86774.1|86828.2|86778.2|86828.2|86778.2|86823.9|86773.9|31
1627061350000|2021-07-23 17:29:10|86828.3|86778.3|86827.9|86777.9|86829.3|86779.3|86826.1|86776.1|28
1627061360000|2021-07-23 17:29:20|86827.6|86777.6|86826.6|86776.6|86828|86778|86826.6|86776.6|10
1627061370000|2021-07-23 17:29:30|86826.5|86776.5|86824.1|86774.1|86826.9|86776.9|86824|86774|33
1627061380000|2021-07-23 17:29:40|86824.5|86774.5|86825.8|86775.8|86826.2|86776.2|86823.8|86773.8|19
1627061390000|2021-07-23 17:29:50|86826.1|86776.1|86825.1|86775.1|86826.2|86776.2|86824.7|86774.7|12
1627061400000|2021-07-23 17:30:00|86824.6|86774.6|86827.5|86777.5|86828.5|86778.5|86824.2|86774.2|29
1627061410000|2021-07-23 17:30:10|86827.4|86777.4|86833.3|86783.3|86833.7|86783.7|86826.5|86776.5|31
1627061420000|2021-07-23 17:30:20|86831.5|86781.5|86829.7|86779.7|86831.9|86781.9|86829.6|86779.6|20
1627061430000|2021-07-23 17:30:30|86830.4|86780.4|86829.2|86779.2|86831.2|86781.2|86829.2|86779.2|16
1627061440000|2021-07-23 17:30:40|86828.6|86778.6|86828|86778|86829.4|86779.4|86828|86778|20
1627061450000|2021-07-23 17:30:50|86827.8|86777.8|86829|86779|86829.2|86779.2|86827.7|86777.7|23
1627061460000|2021-07-23 17:31:00|86828.5|86778.5|86828.8|86778.8|86830.6|86780.6|86828.2|86778.2|21
1627061470000|2021-07-23 17:31:10|86828.4|86778.4|86829.8|86779.8|86830.5|86780.5|86828.4|86778.4|15
1627061480000|2021-07-23 17:31:20|86829.9|86779.9|86829.5|86779.5|86830.3|86780.3|86828.6|86778.6|12
1627061490000|2021-07-23 17:31:30|86829.4|86779.4|86830.6|86780.6|86833.2|86783.2|86828.9|86778.9|34
1627061500000|2021-07-23 17:31:40|86830.3|86780.3|86831.5|86781.5|86831.5|86781.5|86829.4|86779.4|17
1627061510000|2021-07-23 17:31:50|86831.4|86781.4|86832.5|86782.5|86833.6|86783.6|86829.6|86779.6|19
1627061520000|2021-07-23 17:32:00|86832.2|86782.2|86831.2|86781.2|86833.9|86783.9|86830.1|86780.1|29
1627061530000|2021-07-23 17:32:10|86830.6|86780.6|86832.7|86782.7|86833|86783|86830.1|86780.1|26
1627061540000|2021-07-23 17:32:20|86832.8|86782.8|86832|86782|86832.8|86782.8|86831.6|86781.6|13
1627061550000|2021-07-23 17:32:30|86831.9|86781.9|86831.8|86781.8|86835|86785|86831.2|86781.2|15
1627061560000|2021-07-23 17:32:40|86833.3|86783.3|86832.5|86782.5|86833.7|86783.7|86832.1|86782.1|26
1627061570000|2021-07-23 17:32:50|86832.6|86782.6|86833|86783|86833.4|86783.4|86831.9|86781.9|16
1627061580000|2021-07-23 17:33:00|86833.3|86783.3|86835.8|86785.8|86836.4|86786.4|86833.2|86783.2|31
1627061590000|2021-07-23 17:33:10|86835.9|86785.9|86836.1|86786.1|86837|86787|86835.9|86785.9|12
1627061600000|2021-07-23 17:33:20|86836|86786|86836.9|86786.9|86837.6|86787.6|86835.9|86785.9|18
1627061610000|2021-07-23 17:33:30|86836.8|86786.8|86836.8|86786.8|86837.2|86787.2|86836.2|86786.2|12
1627061620000|2021-07-23 17:33:40|86836.3|86786.3|86836.1|86786.1|86836.4|86786.4|86835.5|86785.5|10
1627061630000|2021-07-23 17:33:50|86836.2|86786.2|86840.3|86790.3|86843.5|86793.5|86835.7|86785.7|26
1627061640000|2021-07-23 17:34:00|86840.7|86790.7|86841|86791|86841.9|86791.9|86840.2|86790.2|15
1627061650000|2021-07-23 17:34:10|86841.2|86791.2|86841.5|86791.5|86842.5|86792.5|86841|86791|20
1627061660000|2021-07-23 17:34:20|86841.9|86791.9|86841.3|86791.3|86842.7|86792.7|86841.3|86791.3|17
1627061670000|2021-07-23 17:34:30|86841|86791|86841.2|86791.2|86841.8|86791.8|86840.4|86790.4|23
1627061680000|2021-07-23 17:34:40|86841.1|86791.1|86842.7|86792.7|86845.7|86795.7|86839.3|86789.3|31
1627061690000|2021-07-23 17:34:50|86843.8|86793.8|86851.7|86801.7|86852.7|86815.4|86840.4|86792.3|33
1627061700000|2021-07-23 17:35:00|86850.9|86800.9|86849.9|86799.9|86853.9|86803.9|86849.9|86799.9|25
1627061710000|2021-07-23 17:35:10|86851.6|86801.6|86853.7|86803.7|86854.1|86804.1|86850.5|86800.5|28
1627061720000|2021-07-23 17:35:20|86853.3|86803.3|86853.5|86803.5|86854.8|86804.8|86852.3|86802.3|36
1627061730000|2021-07-23 17:35:30|86853.6|86803.6|86853.5|86803.5|86853.8|86803.8|86853|86803|13
1627061740000|2021-07-23 17:35:40|86854.1|86804.1|86852.9|86802.9|86854.6|86804.6|86852.9|86802.9|20
1627061750000|2021-07-23 17:35:50|86853.4|86803.4|86857.7|86807.7|86857.7|86807.7|86852.4|86802.4|30
1627061760000|2021-07-23 17:36:00|86857.8|86807.8|86857.6|86807.6|86858.7|86808.7|86856.4|86806.4|38
1627061770000|2021-07-23 17:36:10|86857.4|86807.4|86857.1|86807.1|86857.4|86807.4|86856.6|86806.6|17
1627061780000|2021-07-23 17:36:20|86857.7|86807.7|86856.9|86806.9|86858.1|86808.1|86856.7|86806.7|19
1627061790000|2021-07-23 17:36:30|86856.8|86806.8|86859.7|86809.7|86862.3|86812.3|86856.8|86806.8|37
1627061800000|2021-07-23 17:36:40|86859.1|86809.1|86859.2|86809.2|86860|86810|86857.3|86807.3|33
1627061810000|2021-07-23 17:36:50|86858.4|86808.4|86866.1|86816.1|86866.1|86816.1|86858.4|86808.4|35
1627061820000|2021-07-23 17:37:00|86864.6|86814.6|86863.2|86813.2|86865.2|86815.2|86863|86813|31
1627061830000|2021-07-23 17:37:10|86862.9|86812.9|86863.4|86813.4|86864.7|86814.7|86862.9|86812.9|14
1627061840000|2021-07-23 17:37:20|86863|86813|86862.6|86812.6|86865.2|86815.2|86862.2|86812.2|17
1627061850000|2021-07-23 17:37:30|86863|86813|86863.6|86813.6|86863.6|86813.6|86862.1|86812.1|17
1627061860000|2021-07-23 17:37:40|86863.1|86813.1|86863.5|86813.5|86866.3|86816.3|86863.1|86813.1|25
1627061870000|2021-07-23 17:37:50|86864.5|86814.5|86863.5|86813.5|86864.5|86814.5|86863.5|86813.5|8
1627061880000|2021-07-23 17:38:00|86863.6|86813.6|86869.7|86819.7|86870.3|86820.3|86863.6|86813.6|35
1627061890000|2021-07-23 17:38:10|86868.6|86818.6|86868.9|86818.9|86870.5|86820.5|86867.4|86817.4|30
1627061900000|2021-07-23 17:38:20|86869.3|86819.3|86868.7|86818.7|86870.8|86820.8|86868.2|86818.2|30
1627061910000|2021-07-23 17:38:30|86869.7|86819.7|86872.6|86822.6|86872.8|86822.8|86869|86819|27
1627061920000|2021-07-23 17:38:40|86872.5|86822.5|86874.7|86824.7|86876|86826|86871.3|86821.3|25
1627061930000|2021-07-23 17:38:50|86873.4|86823.4|86874|86824|86878.6|86828.6|86872.1|86822.1|33
1627061940000|2021-07-23 17:39:00|86873.9|86823.9|86874.9|86824.9|86876.2|86826.2|86872.8|86822.8|24
1627061950000|2021-07-23 17:39:10|86875.2|86825.2|86873.4|86823.4|86876.6|86826.6|86873.1|86823.1|17
1627061960000|2021-07-23 17:39:20|86873.6|86823.6|86875.4|86825.4|86875.8|86825.8|86872.9|86822.9|14
1627061970000|2021-07-23 17:39:30|86875.6|86825.6|86876|86826|86876.3|86826.3|86875|86825|17
1627061980000|2021-07-23 17:39:40|86875.7|86825.7|86876.4|86826.4|86876.4|86826.4|86875.5|86825.5|10
1627061990000|2021-07-23 17:39:50|86876.7|86826.7|86873.9|86823.9|86876.8|86826.8|86871.1|86821.1|28
1627062000000|2021-07-23 17:40:00|86873.4|86823.4|86871.4|86821.4|86875.7|86825.7|86871.4|86821.4|18
1627062010000|2021-07-23 17:40:10|86871.7|86821.7|86871.4|86821.4|86871.9|86821.9|86871.2|86821.2|5
1627062020000|2021-07-23 17:40:20|86871.5|86821.5|86872.3|86822.3|86874.8|86824.8|86870.8|86820.8|17
1627062030000|2021-07-23 17:40:30|86873.8|86823.8|86874.4|86824.4|86874.4|86824.4|86873.2|86823.2|14
1627062040000|2021-07-23 17:40:40|86873.8|86823.8|86871.8|86821.8|86874.5|86824.5|86871.8|86821.8|12
1627062050000|2021-07-23 17:40:50|86873|86823|86872.6|86822.6|86874.1|86824.1|86872.4|86822.4|13
1627062060000|2021-07-23 17:41:00|86872.4|86822.4|86872.2|86822.2|86872.4|86822.4|86871.2|86821.2|14
1627062070000|2021-07-23 17:41:10|86871.8|86821.8|86867.5|86817.5|86871.8|86821.8|86866.9|86816.9|40
1627062080000|2021-07-23 17:41:20|86867.4|86817.4|86867|86817|86868.7|86818.7|86867|86817|22
1627062090000|2021-07-23 17:41:30|86867.1|86817.1|86867.8|86817.8|86868.4|86818.4|86866.7|86816.7|12
1627062100000|2021-07-23 17:41:40|86867.6|86817.6|86867.3|86817.3|86868.3|86818.3|86867.2|86817.2|17
1627062110000|2021-07-23 17:41:50|86868.2|86818.2|86867.7|86817.7|86868.7|86818.7|86866.9|86816.9|15
1627062120000|2021-07-23 17:42:00|86867.1|86817.1|86869|86819|86870.3|86820.3|86866.1|86816.1|37
1627062130000|2021-07-23 17:42:10|86870.3|86820.3|86869.1|86819.1|86871.4|86821.4|86868.4|86818.4|25
1627062140000|2021-07-23 17:42:20|86869.5|86819.5|86869.8|86819.8|86871|86821|86869|86819|22
1627062150000|2021-07-23 17:42:30|86870.2|86820.2|86870.8|86820.8|86873.7|86823.7|86869.7|86819.7|29
1627062160000|2021-07-23 17:42:40|86871.5|86821.5|86871.3|86821.3|86872.1|86822.1|86871|86821|13
1627062170000|2021-07-23 17:42:50|86871.5|86821.5|86871.9|86821.9|86874.4|86824.4|86871|86821|15
1627062180000|2021-07-23 17:43:00|86872|86822|86870.2|86820.2|86872|86822|86869.7|86819.7|24
1627062190000|2021-07-23 17:43:10|86870.4|86820.4|86869.9|86819.9|86873.1|86823.1|86869.9|86819.9|26
1627062200000|2021-07-23 17:43:20|86869.7|86819.7|86877.3|86827.3|86878.3|86828.3|86869.4|86819.4|18
1627062210000|2021-07-23 17:43:30|86876.6|86826.6|86875.2|86825.2|86876.8|86826.8|86873.3|86823.3|35
1627062220000|2021-07-23 17:43:40|86875.5|86825.5|86873.1|86823.1|86875.5|86825.5|86869.9|86819.9|27
1627062230000|2021-07-23 17:43:50|86872.9|86822.9|86873.1|86823.1|86873.6|86823.6|86871.9|86821.9|25
1627062240000|2021-07-23 17:44:00|86873|86823|86872|86822|86873.3|86823.3|86871.3|86821.3|22
1627062250000|2021-07-23 17:44:10|86871.9|86821.9|86872.3|86822.3|86872.8|86822.8|86871.8|86821.8|10
1627062260000|2021-07-23 17:44:20|86872|86822|86870.8|86820.8|86873.1|86823.1|86870.8|86820.8|29
1627062270000|2021-07-23 17:44:30|86870.6|86820.6|86871.2|86821.2|86871.9|86821.9|86870.5|86820.5|17
1627062280000|2021-07-23 17:44:40|86871.3|86821.3|86870.7|86820.7|86872.8|86822.8|86870.5|86820.5|23
1627062290000|2021-07-23 17:44:50|86871.1|86821.1|86872.3|86822.3|86872.3|86822.3|86871.1|86821.1|7
1627062300000|2021-07-23 17:45:00|86871|86821|86870.5|86820.5|86871.4|86821.4|86870.3|86820.3|22
1627062310000|2021-07-23 17:45:10|86871.1|86821.1|86870.8|86820.8|86872|86822|86869.5|86819.5|30
1627062320000|2021-07-23 17:45:20|86871.2|86821.2|86870.5|86820.5|86872.1|86822.1|86870.4|86820.4|17
1627062330000|2021-07-23 17:45:30|86871.1|86821.1|86872.5|86822.5|86872.6|86822.6|86870.6|86820.6|20
1627062340000|2021-07-23 17:45:40|86872|86822|86873.1|86823.1|86874|86824|86871.8|86821.8|22
1627062350000|2021-07-23 17:45:50|86872.9|86822.9|86871.5|86821.5|86873.1|86823.1|86871.5|86821.5|19
1627062360000|2021-07-23 17:46:00|86871.6|86821.6|86858.4|86808.4|86871.7|86821.7|86858|86808|29
1627062370000|2021-07-23 17:46:10|86859.2|86809.2|86859.3|86809.3|86860.7|86810.7|86859.1|86809.1|20
1627062380000|2021-07-23 17:46:20|86859.1|86809.1|86857.2|86807.2|86859.4|86809.4|86857.2|86807.2|24
1627062390000|2021-07-23 17:46:30|86857.5|86807.5|86856.7|86806.7|86858.9|86808.9|86856.7|86806.7|24
1627062400000|2021-07-23 17:46:40|86856.5|86806.5|86854.4|86804.4|86857.6|86807.6|86853.5|86803.5|33
1627062410000|2021-07-23 17:46:50|86854.5|86804.5|86854.1|86804.1|86854.5|86804.5|86853.4|86803.4|19
1627062420000|2021-07-23 17:47:00|86853.8|86803.8|86854.2|86804.2|86855.5|86805.5|86853.2|86803.2|29
1627062430000|2021-07-23 17:47:10|86854.1|86804.1|86854.2|86804.2|86854.6|86804.6|86853.8|86803.8|12
1627062440000|2021-07-23 17:47:20|86854.5|86804.5|86854.4|86804.4|86854.9|86804.9|86854|86804|15
1627062450000|2021-07-23 17:47:30|86854.5|86804.5|86854.4|86804.4|86854.5|86804.5|86853.2|86803.2|17
1627062460000|2021-07-23 17:47:40|86854.1|86804.1|86854.2|86804.2|86854.4|86804.4|86852.5|86802.5|17
1627062470000|2021-07-23 17:47:50|86853.8|86803.8|86854.5|86804.5|86855.1|86805.1|86853.8|86803.8|19
1627062480000|2021-07-23 17:48:00|86855.2|86805.2|86854.6|86804.6|86855.4|86805.4|86854.3|86804.3|22
1627062490000|2021-07-23 17:48:10|86854.7|86804.7|86854.5|86804.5|86855.3|86805.3|86854.3|86804.3|18
1627062500000|2021-07-23 17:48:20|86853.9|86803.9|86853.1|86803.1|86854.2|86804.2|86853.1|86803.1|12
1627062510000|2021-07-23 17:48:30|86853.4|86803.4|86853.8|86803.8|86854.1|86804.1|86852.9|86802.9|12
1627062520000|2021-07-23 17:48:40|86853.4|86803.4|86853.2|86803.2|86854.3|86804.3|86852|86802|17
1627062530000|2021-07-23 17:48:50|86853|86803|86851|86801|86854.1|86804.1|86851|86801|19
1627062540000|2021-07-23 17:49:00|86851.7|86801.7|86845.4|86795.4|86852.9|86802.9|86843.5|86793.5|43
1627062550000|2021-07-23 17:49:10|86845.7|86795.7|86847.2|86797.2|86848.2|86798.2|86843|86793|47
1627062560000|2021-07-23 17:49:20|86847.3|86797.3|86846.3|86796.3|86847.9|86797.9|86846|86796|19
1627062570000|2021-07-23 17:49:30|86846.2|86796.2|86846.1|86796.1|86847.3|86797.3|86845.8|86795.8|21
1627062580000|2021-07-23 17:49:40|86846.3|86796.3|86847.2|86797.2|86848.9|86798.9|86846|86796|24
1627062590000|2021-07-23 17:49:50|86847.5|86797.5|86848|86798|86849.2|86799.2|86846.5|86796.5|24
1627062600000|2021-07-23 17:50:00|86848.4|86798.4|86850.7|86800.7|86850.7|86800.7|86847.4|86797.4|33
1627062610000|2021-07-23 17:50:10|86850.2|86800.2|86850.7|86800.7|86851|86801|86849.3|86799.3|21
1627062620000|2021-07-23 17:50:20|86850.8|86800.8|86850.7|86800.7|86850.9|86800.9|86849.6|86799.6|11
1627062630000|2021-07-23 17:50:30|86850.3|86800.3|86848.7|86798.7|86851.5|86801.5|86848.7|86798.7|11
1627062640000|2021-07-23 17:50:40|86848.8|86798.8|86848.8|86798.8|86849.2|86799.2|86847.7|86797.7|12
1627062650000|2021-07-23 17:50:50|86849.4|86799.4|86849.1|86799.1|86850.6|86800.6|86845.6|86795.6|18
1627062660000|2021-07-23 17:51:00|86847.4|86797.4|86848.3|86798.3|86849|86799|86847.2|86797.2|11
1627062670000|2021-07-23 17:51:10|86847.8|86797.8|86849.4|86799.4|86849.8|86799.8|86847.8|86797.8|9
1627062680000|2021-07-23 17:51:20|86848.4|86798.4|86849.6|86799.6|86850|86800|86848.1|86798.1|17
1627062690000|2021-07-23 17:51:30|86849.4|86799.4|86850|86800|86850.8|86800.8|86849.2|86799.2|11
1627062700000|2021-07-23 17:51:40|86849.9|86799.9|86850.5|86800.5|86851.4|86801.4|86849.3|86799.3|10
1627062710000|2021-07-23 17:51:50|86850.2|86800.2|86849.2|86799.2|86850.5|86800.5|86848.3|86798.3|9
1627062720000|2021-07-23 17:52:00|86848.3|86798.3|86852.8|86802.8|86852.8|86802.8|86848.3|86798.3|20
1627062730000|2021-07-23 17:52:10|86852.2|86802.2|86855.3|86805.3|86855.5|86805.5|86851.8|86801.8|34
1627062740000|2021-07-23 17:52:20|86854.9|86804.9|86858.3|86808.3|86860.9|86810.9|86853.4|86803.4|58
1627062750000|2021-07-23 17:52:30|86857.6|86807.6|86858.6|86808.6|86861.6|86811.6|86854.6|86804.6|57
1627062760000|2021-07-23 17:52:40|86858.4|86808.4|86857.5|86807.5|86859.6|86809.6|86856.5|86806.5|27
1627062770000|2021-07-23 17:52:50|86857.6|86807.6|86858.6|86808.6|86859.1|86809.1|86857.2|86807.2|27
1627062780000|2021-07-23 17:53:00|86858.9|86808.9|86861.5|86811.5|86861.9|86811.9|86858.4|86808.4|27
1627062790000|2021-07-23 17:53:10|86861.2|86811.2|86858.9|86808.9|86861.9|86811.9|86857.1|86807.1|26
1627062800000|2021-07-23 17:53:20|86858.8|86808.8|86862.9|86812.9|86862.9|86812.9|86858.2|86808.2|27
1627062810000|2021-07-23 17:53:30|86862.7|86812.7|86862.4|86812.4|86863.9|86813.9|86861.9|86811.9|21
1627062820000|2021-07-23 17:53:40|86862|86812|86868.1|86818.1|86870.2|86820.2|86861.6|86811.6|30
1627062830000|2021-07-23 17:53:50|86869.1|86819.1|86868.1|86818.1|86869.6|86819.6|86867.7|86817.7|28
1627062840000|2021-07-23 17:54:00|86868|86818|86868.5|86818.5|86869.2|86819.2|86867.4|86817.4|25
1627062850000|2021-07-23 17:54:10|86868.8|86818.8|86869.2|86819.2|86869.2|86819.2|86864|86814|19
1627062860000|2021-07-23 17:54:20|86869|86819|86867.7|86817.7|86869|86819|86866.9|86816.9|13
1627062870000|2021-07-23 17:54:30|86869.5|86819.5|86869.4|86819.4|86869.8|86819.8|86865.9|86815.9|29
1627062880000|2021-07-23 17:54:40|86869.3|86819.3|86870|86820|86870.7|86820.7|86867.2|86817.2|14
1627062890000|2021-07-23 17:54:50|86869|86819|86870.6|86820.6|86870.6|86820.6|86867.7|86817.7|13
1627062900000|2021-07-23 17:55:00|86870.8|86820.8|86868.9|86818.9|86871|86821|86867.8|86817.8|38
1627062910000|2021-07-23 17:55:10|86869|86819|86871.1|86821.1|86871.3|86821.3|86868.4|86818.4|27
1627062920000|2021-07-23 17:55:20|86870.5|86820.5|86870.2|86820.2|86872.3|86822.3|86868.6|86818.6|20
1627062930000|2021-07-23 17:55:30|86869.7|86819.7|86869.7|86819.7|86870.2|86820.2|86868.9|86818.9|16
1627062940000|2021-07-23 17:55:40|86870.1|86820.1|86870|86820|86870.4|86820.4|86868.3|86818.3|17
1627062950000|2021-07-23 17:55:50|86869.4|86819.4|86869.1|86819.1|86870.9|86820.9|86868.3|86818.3|21
1627062960000|2021-07-23 17:56:00|86870.6|86820.6|86869.9|86819.9|86870.6|86820.6|86868.8|86818.8|21
1627062970000|2021-07-23 17:56:10|86869.5|86819.5|86869|86819|86870.1|86820.1|86868.4|86818.4|10
1627062980000|2021-07-23 17:56:20|86868.7|86818.7|86869.7|86819.7|86870.9|86820.9|86867.8|86817.8|23
1627062990000|2021-07-23 17:56:30|86870.2|86820.2|86870.1|86820.1|86872.1|86822.1|86868.5|86818.5|37
1627063000000|2021-07-23 17:56:40|86870.2|86820.2|86870.3|86820.3|86871.2|86821.2|86867.1|86817.1|44
1627063010000|2021-07-23 17:56:50|86870|86820|86870.1|86820.1|86871|86821|86868.4|86818.4|38
1627063020000|2021-07-23 17:57:00|86870.4|86820.4|86868.9|86818.9|86870.7|86820.7|86868.8|86818.8|31
1627063030000|2021-07-23 17:57:10|86868.4|86818.4|86868.3|86818.3|86868.4|86818.4|86867.6|86817.6|10
1627063040000|2021-07-23 17:57:20|86867.5|86817.5|86869.6|86819.6|86870.5|86820.5|86867.5|86817.5|14
1627063050000|2021-07-23 17:57:30|86869.9|86819.9|86872.8|86822.8|86874.3|86824.3|86869.4|86819.4|28
1627063060000|2021-07-23 17:57:40|86873|86823|86873.4|86823.4|86874|86824|86872.5|86822.5|14
1627063070000|2021-07-23 17:57:50|86873.5|86823.5|86874|86824|86874|86824|86872.4|86822.4|18
1627063080000|2021-07-23 17:58:00|86873.5|86823.5|86873|86823|86874.6|86824.6|86872|86822|19
1627063090000|2021-07-23 17:58:10|86872.9|86822.9|86874.2|86824.2|86875.1|86825.1|86871.3|86821.3|28
1627063100000|2021-07-23 17:58:20|86875.5|86825.5|86876.8|86826.8|86878.4|86828.4|86873.9|86823.9|43
1627063110000|2021-07-23 17:58:30|86877.3|86827.3|86877.5|86827.5|86878.4|86828.4|86877.1|86827.1|25
1627063120000|2021-07-23 17:58:40|86877.6|86827.6|86877.3|86827.3|86880|86830|86872.6|86822.6|28
1627063130000|2021-07-23 17:58:50|86877|86827|86876.7|86826.7|86877.2|86827.2|86875.9|86825.9|18
1627063140000|2021-07-23 17:59:00|86876.3|86826.3|86875.2|86825.2|86877.1|86827.1|86875.2|86825.2|22
1627063150000|2021-07-23 17:59:10|86875.1|86825.1|86873.5|86823.5|86878.3|86828.3|86873.5|86823.5|35
1627063160000|2021-07-23 17:59:20|86873.9|86823.9|86876.4|86826.4|86877.4|86827.4|86873.3|86823.3|31
1627063170000|2021-07-23 17:59:30|86877.6|86827.6|86876.7|86826.7|86877.6|86827.6|86875.3|86825.3|35
1627063180000|2021-07-23 17:59:40|86876.1|86826.1|86878.5|86828.5|86879.2|86829.2|86871.5|86821.5|45
1627063190000|2021-07-23 17:59:50|86878|86828|86874.4|86824.4|86878.8|86828.8|86873.4|86823.4|27
1627063200000|2021-07-23 18:00:00|86874.1|86824.1|86875.1|86825.1|86878.8|86828.8|86873.3|86823.3|31
1627063210000|2021-07-23 18:00:10|86874.1|86824.1|86875.2|86825.2|86876|86826|86874.1|86824.1|23
1627063220000|2021-07-23 18:00:20|86875|86825|86875.9|86825.9|86877.8|86827.8|86873.1|86823.1|28
1627063230000|2021-07-23 18:00:30|86876.5|86826.5|86881.6|86831.6|86884|86834|86876|86826|40
1627063240000|2021-07-23 18:00:40|86881.7|86831.7|86879.3|86829.3|86883.8|86833.8|86875.7|86825.7|35
1627063250000|2021-07-23 18:00:50|86879.2|86829.2|86886.1|86836.1|86887.4|86837.4|86878.3|86828.3|39
1627063260000|2021-07-23 18:01:00|86886|86836|86889.7|86839.7|86889.7|86839.7|86886|86836|26
1627063270000|2021-07-23 18:01:10|86889.9|86839.9|86890.1|86840.1|86891|86841|86888.7|86838.7|37
1627063280000|2021-07-23 18:01:20|86890|86840|86890.3|86840.3|86892.1|86842.1|86889.1|86839.1|30
1627063290000|2021-07-23 18:01:30|86889.8|86839.8|86890.1|86840.1|86891.7|86841.7|86889.1|86839.1|27
1627063300000|2021-07-23 18:01:40|86889.5|86839.5|86892.7|86842.7|86893.8|86843.8|86889.2|86839.2|31
1627063310000|2021-07-23 18:01:50|86892.5|86842.5|86892.7|86842.7|86898.5|86848.5|86891.3|86841.3|32
1627063320000|2021-07-23 18:02:00|86893.9|86843.9|86895.5|86845.5|86897.2|86847.2|86893.2|86843.2|27
1627063330000|2021-07-23 18:02:10|86895.2|86845.2|86898.7|86848.7|86900.2|86850.2|86894.8|86844.8|33
1627063340000|2021-07-23 18:02:20|86899.2|86849.2|86890.8|86840.8|86908.1|86858.1|86890.8|86840.8|62
1627063350000|2021-07-23 18:02:30|86890.1|86840.1|86889.2|86839.2|86891.4|86841.4|86886.4|86836.4|40
1627063360000|2021-07-23 18:02:40|86889.5|86839.5|86890|86840|86890|86840|86888.4|86838.4|24
1627063370000|2021-07-23 18:02:50|86889.9|86839.9|86890.4|86840.4|86891|86841|86889.1|86839.1|16
1627063380000|2021-07-23 18:03:00|86890.5|86840.5|86889.2|86839.2|86890.5|86840.5|86888.1|86838.1|27
1627063390000|2021-07-23 18:03:10|86889.3|86839.3|86889.1|86839.1|86890.1|86840.1|86888.6|86838.6|18
1627063400000|2021-07-23 18:03:20|86889.3|86839.3|86892.6|86842.6|86893.1|86843.1|86888.9|86838.9|28
1627063410000|2021-07-23 18:03:30|86892.4|86842.4|86894.8|86844.8|86895.2|86845.2|86891.9|86841.9|31
1627063420000|2021-07-23 18:03:40|86895.1|86845.1|86893.4|86843.4|86895.1|86845.1|86892.1|86842.1|16
1627063430000|2021-07-23 18:03:50|86893.8|86843.8|86895.1|86845.1|86896.2|86846.2|86892.4|86842.4|21
1627063440000|2021-07-23 18:04:00|86896.6|86846.6|86893.1|86843.1|86896.6|86846.6|86892.6|86842.6|24
1627063450000|2021-07-23 18:04:10|86893.6|86843.6|86888.7|86838.7|86893.6|86843.6|86888.7|86838.7|26
1627063460000|2021-07-23 18:04:20|86888.4|86838.4|86889.4|86839.4|86890.3|86840.3|86888.4|86838.4|21
1627063470000|2021-07-23 18:04:30|86889.6|86839.6|86887.1|86837.1|86889.8|86839.8|86885.7|86835.7|21
1627063480000|2021-07-23 18:04:40|86887.2|86837.2|86887.6|86837.6|86887.9|86837.9|86885.8|86835.8|20
1627063490000|2021-07-23 18:04:50|86887.9|86837.9|86891.2|86841.2|86892.5|86842.5|86887.9|86837.9|28
1627063500000|2021-07-23 18:05:00|86890.8|86840.8|86890|86840|86891|86841|86889.1|86839.1|25
1627063510000|2021-07-23 18:05:10|86889.9|86839.9|86890.1|86840.1|86891.6|86841.6|86889.7|86839.7|18
1627063520000|2021-07-23 18:05:20|86889.7|86839.7|86889.7|86839.7|86890.6|86840.6|86888.8|86838.8|25
1627063530000|2021-07-23 18:05:30|86889.9|86839.9|86889.1|86839.1|86890.1|86840.1|86888.8|86838.8|11
1627063540000|2021-07-23 18:05:40|86888.9|86838.9|86890.8|86840.8|86890.8|86840.8|86888.9|86838.9|13
1627063550000|2021-07-23 18:05:50|86890.9|86840.9|86888.5|86838.5|86891|86841|86888.5|86838.5|15
1627063560000|2021-07-23 18:06:00|86889.1|86839.1|86891.6|86841.6|86892|86842|86888.9|86838.9|30
1627063570000|2021-07-23 18:06:10|86891.8|86841.8|86892.8|86842.8|86893.2|86843.2|86889.7|86839.7|20
1627063580000|2021-07-23 18:06:20|86892.7|86842.7|86893.1|86843.1|86893.7|86843.7|86892.1|86842.1|17
1627063590000|2021-07-23 18:06:30|86892.7|86842.7|86895.6|86845.6|86897.1|86847.1|86891.7|86841.7|26
1627063600000|2021-07-23 18:06:40|86895.3|86845.3|86894.3|86844.3|86896.4|86846.4|86893|86843|22
1627063610000|2021-07-23 18:06:50|86894.2|86844.2|86894.5|86844.5|86894.5|86844.5|86893.7|86843.7|13
1627063620000|2021-07-23 18:07:00|86894.4|86844.4|86895.1|86845.1|86896.4|86846.4|86894.4|86844.4|20
1627063630000|2021-07-23 18:07:10|86895.3|86845.3|86893.8|86843.8|86895.4|86845.4|86893.8|86843.8|14
1627063640000|2021-07-23 18:07:20|86894.1|86844.1|86893.3|86843.3|86894.7|86844.7|86892.2|86842.2|18
1627063650000|2021-07-23 18:07:30|86893|86843|86890.5|86840.5|86894|86844|86888.3|86838.3|32
1627063660000|2021-07-23 18:07:40|86889.1|86839.1|86889.7|86839.7|86890.5|86840.5|86888.9|86838.9|26
1627063670000|2021-07-23 18:07:50|86889.6|86839.6|86891|86841|86891|86841|86889.2|86839.2|17
1627063680000|2021-07-23 18:08:00|86890.9|86840.9|86888.8|86838.8|86894.1|86844.1|86888.8|86838.8|31
1627063690000|2021-07-23 18:08:10|86888.4|86838.4|86888.1|86838.1|86889.2|86839.2|86887.2|86837.2|41
1627063700000|2021-07-23 18:08:20|86888.3|86838.3|86888.1|86838.1|86888.3|86838.3|86887.9|86837.9|24
1627063710000|2021-07-23 18:08:30|86888|86838|86889.5|86839.5|86889.5|86839.5|86887.8|86837.8|28
1627063720000|2021-07-23 18:08:40|86889|86839|86890.4|86840.4|86890.9|86840.9|86888.7|86838.7|17
1627063730000|2021-07-23 18:08:50|86891.3|86841.3|86890.7|86840.7|86891.9|86841.9|86890.1|86840.1|19
1627063740000|2021-07-23 18:09:00|86890.3|86840.3|86889.5|86839.5|86891|86841|86889|86839|14
1627063750000|2021-07-23 18:09:10|86889.3|86839.3|86888.8|86838.8|86889.5|86839.5|86886.9|86836.9|24
1627063760000|2021-07-23 18:09:20|86889.8|86839.8|86886.5|86836.5|86890.1|86840.1|86884.5|86834.5|29
1627063770000|2021-07-23 18:09:30|86886.6|86836.6|86886.5|86836.5|86887.6|86837.6|86885.4|86835.4|30
1627063780000|2021-07-23 18:09:40|86886.8|86836.8|86887|86837|86887.1|86837.1|86886.5|86836.5|22
1627063790000|2021-07-23 18:09:50|86887.1|86837.1|86885.9|86835.9|86887.3|86837.3|86885.8|86835.8|12
1627063800000|2021-07-23 18:10:00|86886|86836|86884|86834|86886.6|86836.6|86881.2|86831.2|30
1627063810000|2021-07-23 18:10:10|86883.8|86833.8|86880.9|86830.9|86884.7|86834.7|86880.6|86830.6|29
1627063820000|2021-07-23 18:10:20|86880.8|86830.8|86881.4|86831.4|86882.4|86832.4|86880.4|86830.4|21
1627063830000|2021-07-23 18:10:30|86881.5|86831.5|86882.7|86832.7|86883.7|86833.7|86881.4|86831.4|20
1627063840000|2021-07-23 18:10:40|86883.5|86833.5|86885.3|86835.3|86885.3|86835.3|86883.1|86833.1|25
1627063850000|2021-07-23 18:10:50|86885.4|86835.4|86884.7|86834.7|86886.2|86836.2|86884.5|86834.5|28
1627063860000|2021-07-23 18:11:00|86884.5|86834.5|86882.1|86832.1|86885.8|86835.8|86882.1|86832.1|29
1627063870000|2021-07-23 18:11:10|86881.8|86831.8|86881.5|86831.5|86882.3|86832.3|86881.1|86831.1|21
1627063880000|2021-07-23 18:11:20|86881.2|86831.2|86879.7|86829.7|86881.3|86831.3|86879.2|86829.2|20
1627063890000|2021-07-23 18:11:30|86879.9|86829.9|86879.5|86829.5|86879.9|86829.9|86878.9|86828.9|15
1627063900000|2021-07-23 18:11:40|86877.8|86827.8|86878.5|86828.5|86878.9|86828.9|86877.4|86827.4|21
1627063910000|2021-07-23 18:11:50|86878.1|86828.1|86877.9|86827.9|86878.1|86828.1|86877.3|86827.3|15
1627063920000|2021-07-23 18:12:00|86878.6|86828.6|86879.2|86829.2|86879.3|86829.3|86877.9|86827.9|22
1627063930000|2021-07-23 18:12:10|86878.3|86828.3|86878.9|86828.9|86879.2|86829.2|86878.1|86828.1|22
1627063940000|2021-07-23 18:12:20|86879|86829|86878.7|86828.7|86879.3|86829.3|86878.5|86828.5|23
1627063950000|2021-07-23 18:12:30|86878.3|86828.3|86878.7|86828.7|86879.4|86829.4|86878.3|86828.3|22
1627063960000|2021-07-23 18:12:40|86879.3|86829.3|86877.8|86827.8|86879.3|86829.3|86877.4|86827.4|19
1627063970000|2021-07-23 18:12:50|86877.9|86827.9|86882.6|86832.6|86883.2|86833.2|86877.9|86827.9|31
1627063980000|2021-07-23 18:13:00|86882.8|86832.8|86882.9|86832.9|86883.5|86833.5|86882|86832|23
1627063990000|2021-07-23 18:13:10|86882.7|86832.7|86882.3|86832.3|86883|86833|86881.9|86831.9|16
1627064000000|2021-07-23 18:13:20|86882.2|86832.2|86881.7|86831.7|86882.7|86832.7|86881.6|86831.6|15
1627064010000|2021-07-23 18:13:30|86881.6|86831.6|86881.8|86831.8|86882.3|86832.3|86880.3|86830.3|19
1627064020000|2021-07-23 18:13:40|86881.9|86831.9|86879.4|86829.4|86882.3|86832.3|86879.4|86829.4|17
1627064030000|2021-07-23 18:13:50|86880.1|86830.1|86883|86833|86883|86833|86880.1|86830.1|22
1627064040000|2021-07-23 18:14:00|86882.4|86832.4|86881.8|86831.8|86883|86833|86880.6|86830.6|25
1627064050000|2021-07-23 18:14:10|86881.2|86831.2|86881.3|86831.3|86882.3|86832.3|86880.7|86830.7|24
1627064060000|2021-07-23 18:14:20|86881.2|86831.2|86881.4|86831.4|86881.6|86831.6|86880.7|86830.7|17
1627064070000|2021-07-23 18:14:30|86881.5|86831.5|86880.3|86830.3|86881.5|86831.5|86878.9|86828.9|28
1627064080000|2021-07-23 18:14:40|86880.2|86830.2|86881.3|86831.3|86881.5|86831.5|86880.2|86830.2|21
1627064090000|2021-07-23 18:14:50|86881|86831|86878.9|86828.9|86881|86831|86878.7|86828.7|14
1627064100000|2021-07-23 18:15:00|86879.1|86829.1|86879.6|86829.6|86880.3|86830.3|86878.1|86828.1|26
1627064110000|2021-07-23 18:15:10|86879.1|86829.1|86878.5|86828.5|86879.5|86829.5|86878|86828|17
1627064120000|2021-07-23 18:15:20|86878.7|86828.7|86878.3|86828.3|86879.1|86829.1|86878|86828|10
1627064130000|2021-07-23 18:15:30|86878.4|86828.4|86878.6|86828.6|86879.1|86829.1|86878.4|86828.4|4
1627064140000|2021-07-23 18:15:40|86878.7|86828.7|86882.5|86832.5|86883|86833|86878.7|86828.7|26
1627064150000|2021-07-23 18:15:50|86882.7|86832.7|86882.5|86832.5|86882.7|86832.7|86881.7|86831.7|18
1627064160000|2021-07-23 18:16:00|86882.4|86832.4|86879.2|86829.2|86882.9|86832.9|86878.2|86828.2|32
1627064170000|2021-07-23 18:16:10|86879|86829|86879|86829|86879.9|86829.9|86878.4|86828.4|22
1627064180000|2021-07-23 18:16:20|86878.6|86828.6|86878|86828|86879.3|86829.3|86877.5|86827.5|15
1627064190000|2021-07-23 18:16:30|86877.8|86827.8|86877.1|86827.1|86878.8|86828.8|86876.4|86826.4|23
1627064200000|2021-07-23 18:16:40|86877.5|86827.5|86876.9|86826.9|86877.7|86827.7|86876.3|86826.3|26
1627064210000|2021-07-23 18:16:50|86876.3|86826.3|86876.4|86826.4|86877.2|86827.2|86876|86826|18
1627064220000|2021-07-23 18:17:00|86876.8|86826.8|86873.8|86823.8|86877|86827|86873.8|86823.8|23
1627064230000|2021-07-23 18:17:10|86874.4|86824.4|86874.8|86824.8|86875|86825|86873.7|86823.7|20
1627064240000|2021-07-23 18:17:20|86875.4|86825.4|86877.7|86827.7|86878.5|86828.5|86874.7|86824.7|32
1627064250000|2021-07-23 18:17:30|86878.5|86828.5|86878.5|86828.5|86878.9|86828.9|86877.6|86827.6|16
1627064260000|2021-07-23 18:17:40|86878.3|86828.3|86878.4|86828.4|86879|86829|86876|86826|24
1627064270000|2021-07-23 18:17:50|86879|86829|86878.7|86828.7|86879|86829|86877.5|86827.5|28
1627064280000|2021-07-23 18:18:00|86878.9|86828.9|86876.6|86826.6|86878.9|86828.9|86876.6|86826.6|23
1627064290000|2021-07-23 18:18:10|86876.7|86826.7|86876.7|86826.7|86877.1|86827.1|86876.2|86826.2|10
1627064300000|2021-07-23 18:18:20|86876.8|86826.8|86876.7|86826.7|86876.8|86826.8|86876.2|86826.2|7
1627064310000|2021-07-23 18:18:30|86876.4|86826.4|86876.3|86826.3|86877.1|86827.1|86875.6|86825.6|16
1627064320000|2021-07-23 18:18:40|86876|86826|86877.3|86827.3|86877.3|86827.3|86875.9|86825.9|7
1627064330000|2021-07-23 18:18:50|86876.8|86826.8|86876.5|86826.5|86877|86827|86873.4|86823.4|22
1627064340000|2021-07-23 18:19:00|86877.2|86827.2|86877.6|86827.6|86877.7|86827.7|86876.4|86826.4|22
1627064350000|2021-07-23 18:19:10|86876.5|86826.5|86877.5|86827.5|86877.5|86827.5|86876.5|86826.5|11
1627064360000|2021-07-23 18:19:20|86877.6|86827.6|86877.1|86827.1|86877.6|86827.6|86876.3|86826.3|16
1627064370000|2021-07-23 18:19:30|86876.6|86826.6|86876.5|86826.5|86877.1|86827.1|86876|86826|8
1627064380000|2021-07-23 18:19:40|86875.9|86825.9|86877.8|86827.8|86878.2|86828.2|86875.8|86825.8|13
1627064390000|2021-07-23 18:19:50|86878|86828|86877.1|86827.1|86878|86828|86876|86826|16
1627064400000|2021-07-23 18:20:00|86877.5|86827.5|86880.2|86830.2|86880.7|86830.7|86877.1|86827.1|32
1627064410000|2021-07-23 18:20:10|86880.7|86830.7|86878.5|86828.5|86881|86831|86878.5|86828.5|17
1627064420000|2021-07-23 18:20:20|86878.3|86828.3|86876.9|86826.9|86878.8|86828.8|86876.9|86826.9|19
1627064430000|2021-07-23 18:20:30|86877.1|86827.1|86876.6|86826.6|86877.3|86827.3|86876|86826|17
1627064440000|2021-07-23 18:20:40|86876.7|86826.7|86876.5|86826.5|86877.4|86827.4|86876.3|86826.3|12
1627064450000|2021-07-23 18:20:50|86876.7|86826.7|86874.4|86824.4|86876.7|86826.7|86872.6|86822.6|25
1627064460000|2021-07-23 18:21:00|86874.6|86824.6|86874.1|86824.1|86875|86825|86874.1|86824.1|22
1627064470000|2021-07-23 18:21:10|86874|86824|86872.9|86822.9|86874|86824|86871.6|86821.6|27
1627064480000|2021-07-23 18:21:20|86873.1|86823.1|86871.3|86821.3|86873.1|86823.1|86871.2|86821.2|19
1627064490000|2021-07-23 18:21:30|86871.4|86821.4|86871.8|86821.8|86871.8|86821.8|86870|86820|16
1627064500000|2021-07-23 18:21:40|86871.4|86821.4|86871.6|86821.6|86872.8|86822.8|86870.5|86820.5|24
1627064510000|2021-07-23 18:21:50|86871.8|86821.8|86874.5|86824.5|86875.2|86825.2|86871.8|86821.8|22
1627064520000|2021-07-23 18:22:00|86875.2|86825.2|86871.2|86821.2|86875.2|86825.2|86870.9|86820.9|21
1627064530000|2021-07-23 18:22:10|86870.8|86820.8|86876.1|86826.1|86876.1|86826.1|86870.8|86820.8|13
1627064540000|2021-07-23 18:22:20|86877.7|86827.7|86874.5|86824.5|86877.7|86827.7|86873.6|86823.6|20
1627064550000|2021-07-23 18:22:30|86874.4|86824.4|86875.1|86825.1|86875.1|86825.1|86874.4|86824.4|16
1627064560000|2021-07-23 18:22:40|86875.3|86825.3|86879.1|86829.1|86879.7|86829.7|86875.3|86825.3|32
1627064570000|2021-07-23 18:22:50|86878.9|86828.9|86879.6|86829.6|86879.6|86829.6|86878.2|86828.2|17
1627064580000|2021-07-23 18:23:00|86879.5|86829.5|86879|86829|86879.5|86829.5|86878.4|86828.4|17
1627064590000|2021-07-23 18:23:10|86878.9|86828.9|86879.4|86829.4|86880.1|86830.1|86878.8|86828.8|11
1627064600000|2021-07-23 18:23:20|86879.6|86829.6|86878.6|86828.6|86879.6|86829.6|86878.4|86828.4|11
1627064610000|2021-07-23 18:23:30|86878.4|86828.4|86879.5|86829.5|86880.1|86830.1|86878.2|86828.2|32
1627064620000|2021-07-23 18:23:40|86879.4|86829.4|86879.3|86829.3|86879.7|86829.7|86878.9|86828.9|21
1627064630000|2021-07-23 18:23:50|86879.1|86829.1|86878.1|86828.1|86879.4|86829.4|86877.8|86827.8|10
1627064640000|2021-07-23 18:24:00|86878|86828|86880.7|86830.7|86880.7|86830.7|86877.6|86827.6|16
1627064650000|2021-07-23 18:24:10|86882|86832|86882.5|86832.5|86882.6|86832.6|86881.6|86831.6|11
1627064660000|2021-07-23 18:24:20|86883.4|86833.4|86883.2|86833.2|86883.8|86833.8|86883.2|86833.2|5
1627064670000|2021-07-23 18:24:30|86883.7|86833.7|86882.7|86832.7|86883.7|86833.7|86881.9|86831.9|11
1627064680000|2021-07-23 18:24:40|86882.9|86832.9|86881.9|86831.9|86883.4|86833.4|86881.7|86831.7|9
1627064690000|2021-07-23 18:24:50|86881.3|86831.3|86881.8|86831.8|86882.7|86832.7|86881.3|86831.3|9
1627064700000|2021-07-23 18:25:00|86881.9|86831.9|86881.6|86831.6|86883.6|86833.6|86880.8|86830.8|26
1627064710000|2021-07-23 18:25:10|86881.8|86831.8|86883.2|86833.2|86883.3|86833.3|86881.8|86831.8|15
1627064720000|2021-07-23 18:25:20|86883.5|86833.5|86881.9|86831.9|86883.5|86833.5|86881.5|86831.5|22
1627064730000|2021-07-23 18:25:30|86882|86832|86881.1|86831.1|86882.2|86832.2|86880.8|86830.8|10
1627064740000|2021-07-23 18:25:40|86881.6|86831.6|86880.8|86830.8|86881.6|86831.6|86880.6|86830.6|11
1627064750000|2021-07-23 18:25:50|86881.3|86831.3|86882|86832|86882.9|86832.9|86880.8|86830.8|19
1627064760000|2021-07-23 18:26:00|86881.9|86831.9|86881.6|86831.6|86882.6|86832.6|86881.3|86831.3|13
1627064770000|2021-07-23 18:26:10|86881.2|86831.2|86881.9|86831.9|86882.5|86832.5|86881.2|86831.2|15
1627064780000|2021-07-23 18:26:20|86881.8|86831.8|86882.4|86832.4|86882.4|86832.4|86881.8|86831.8|8
1627064790000|2021-07-23 18:26:30|86882.5|86832.5|86881.7|86831.7|86882.5|86832.5|86881.1|86831.1|21
1627064800000|2021-07-23 18:26:40|86881.4|86831.4|86881.7|86831.7|86881.7|86831.7|86880.5|86830.5|4
1627064810000|2021-07-23 18:26:50|86881.9|86831.9|86882.6|86832.6|86882.6|86832.6|86881.8|86831.8|5
1627064820000|2021-07-23 18:27:00|86883.1|86833.1|86881.8|86831.8|86883.1|86833.1|86881.2|86831.2|9
1627064830000|2021-07-23 18:27:10|86881.7|86831.7|86881.5|86831.5|86882.4|86832.4|86881.5|86831.5|13
1627064840000|2021-07-23 18:27:20|86881.3|86831.3|86880.5|86830.5|86882|86832|86879.8|86829.8|16
1627064850000|2021-07-23 18:27:30|86880.6|86830.6|86880.5|86830.5|86880.7|86830.7|86879.3|86829.3|16
1627064860000|2021-07-23 18:27:40|86880|86830|86880.7|86830.7|86880.9|86830.9|86880|86830|15
1627064870000|2021-07-23 18:27:50|86881.7|86831.7|86881.4|86831.4|86881.8|86831.8|86880.5|86830.5|18
1627064880000|2021-07-23 18:28:00|86881.3|86831.3|86880.1|86830.1|86881.8|86831.8|86879.2|86829.2|29
1627064890000|2021-07-23 18:28:10|86880.4|86830.4|86880.1|86830.1|86880.4|86830.4|86879|86829|22
1627064900000|2021-07-23 18:28:20|86879.9|86829.9|86879.6|86829.6|86879.9|86829.9|86879.1|86829.1|20
1627064910000|2021-07-23 18:28:30|86879.5|86829.5|86880.2|86830.2|86880.7|86830.7|86879.5|86829.5|14
1627064920000|2021-07-23 18:28:40|86879.6|86829.6|86881|86831|86881.2|86831.2|86879.4|86829.4|11
1627064930000|2021-07-23 18:28:50|86880.8|86830.8|86880.4|86830.4|86881.2|86831.2|86879.6|86829.6|11
1627064940000|2021-07-23 18:29:00|86880.6|86830.6|86883.6|86833.6|86883.9|86833.9|86880.3|86830.3|26
1627064950000|2021-07-23 18:29:10|86883.4|86833.4|86883.8|86833.8|86884.7|86834.7|86882.6|86832.6|17
1627064960000|2021-07-23 18:29:20|86884.3|86834.3|86884.3|86834.3|86884.8|86834.8|86883.9|86833.9|10
1627064970000|2021-07-23 18:29:30|86884.5|86834.5|86883.5|86833.5|86884.5|86834.5|86883.3|86833.3|15
1627064980000|2021-07-23 18:29:40|86883.4|86833.4|86883.5|86833.5|86884.1|86834.1|86883.4|86833.4|8
1627064990000|2021-07-23 18:29:50|86883.1|86833.1|86882.8|86832.8|86883.7|86833.7|86882.6|86832.6|9
1627065000000|2021-07-23 18:30:00|86882.7|86832.7|86881.3|86831.3|86883.9|86833.9|86880.9|86830.9|16
1627065010000|2021-07-23 18:30:10|86881.2|86831.2|86881|86831|86882.1|86832.1|86880.5|86830.5|16
1627065020000|2021-07-23 18:30:20|86881.6|86831.6|86884.4|86834.4|86885.3|86835.3|86881|86831|19
1627065030000|2021-07-23 18:30:30|86884|86834|86885.2|86835.2|86885.2|86835.2|86883.9|86833.9|11
1627065040000|2021-07-23 18:30:40|86885.3|86835.3|86884|86834|86885.7|86835.7|86883.5|86833.5|15
1627065050000|2021-07-23 18:30:50|86884.2|86834.2|86883.2|86833.2|86884.6|86834.6|86883.1|86833.1|8
1627065060000|2021-07-23 18:31:00|86884|86834|86883.4|86833.4|86884|86834|86882.7|86832.7|11
1627065070000|2021-07-23 18:31:10|86883.6|86833.6|86885.7|86835.7|86885.9|86835.9|86883.5|86833.5|15
1627065080000|2021-07-23 18:31:20|86885|86835|86885.7|86835.7|86885.8|86835.8|86884.3|86834.3|11
1627065090000|2021-07-23 18:31:30|86884.5|86834.5|86884.3|86834.3|86885.5|86835.5|86884.3|86834.3|13
1627065100000|2021-07-23 18:31:40|86884.2|86834.2|86888.2|86838.2|86890.5|86840.5|86883.9|86833.9|27
1627065110000|2021-07-23 18:31:50|86887.8|86837.8|86889.4|86839.4|86890|86840|86887.6|86837.6|25
1627065120000|2021-07-23 18:32:00|86889.9|86839.9|86889.8|86839.8|86890.5|86840.5|86889.1|86839.1|18
1627065130000|2021-07-23 18:32:10|86889.7|86839.7|86890.7|86840.7|86892.2|86842.2|86889.2|86839.2|25
1627065140000|2021-07-23 18:32:20|86891.2|86841.2|86892.2|86842.2|86892.6|86842.6|86891.2|86841.2|21
1627065150000|2021-07-23 18:32:30|86892.3|86842.3|86892.3|86842.3|86892.9|86842.9|86891.1|86841.1|15
1627065160000|2021-07-23 18:32:40|86892|86842|86890.7|86840.7|86892.6|86842.6|86890|86840|16
1627065170000|2021-07-23 18:32:50|86890.1|86840.1|86889.9|86839.9|86890.5|86840.5|86889.9|86839.9|9
1627065180000|2021-07-23 18:33:00|86890.2|86840.2|86887.6|86837.6|86890.4|86840.4|86887.6|86837.6|26
1627065190000|2021-07-23 18:33:10|86887.7|86837.7|86889.3|86839.3|86890.1|86840.1|86887.7|86837.7|25
1627065200000|2021-07-23 18:33:20|86889.2|86839.2|86888.4|86838.4|86889.6|86839.6|86888.4|86838.4|23
1627065210000|2021-07-23 18:33:30|86888.3|86838.3|86889.4|86839.4|86889.4|86839.4|86888.3|86838.3|13
1627065220000|2021-07-23 18:33:40|86889.2|86839.2|86887.5|86837.5|86889.2|86839.2|86887.4|86837.4|21
1627065230000|2021-07-23 18:33:50|86887.4|86837.4|86889.1|86839.1|86889.4|86839.4|86887.4|86837.4|14
1627065240000|2021-07-23 18:34:00|86888.9|86838.9|86888.5|86838.5|86888.9|86838.9|86887.6|86837.6|28
1627065250000|2021-07-23 18:34:10|86888.6|86838.6|86889.9|86839.9|86890.1|86840.1|86887.9|86837.9|24
1627065260000|2021-07-23 18:34:20|86889.7|86839.7|86889.4|86839.4|86889.9|86839.9|86889.2|86839.2|17
1627065270000|2021-07-23 18:34:30|86889.3|86839.3|86886.6|86836.6|86890|86840|86886.1|86836.1|28
1627065280000|2021-07-23 18:34:40|86887.6|86837.6|86887.3|86837.3|86887.7|86837.7|86886.9|86836.9|14
1627065290000|2021-07-23 18:34:50|86887.1|86837.1|86886.9|86836.9|86889.7|86839.7|86886.6|86836.6|13
1627065300000|2021-07-23 18:35:00|86886.8|86836.8|86887.7|86837.7|86888.6|86838.6|86886.6|86836.6|29
1627065310000|2021-07-23 18:35:10|86888|86838|86888.6|86838.6|86889.4|86839.4|86887.5|86837.5|17
1627065320000|2021-07-23 18:35:20|86888.7|86838.7|86887.4|86837.4|86889.2|86839.2|86887.4|86837.4|19
1627065330000|2021-07-23 18:35:30|86887.7|86837.7|86889.4|86839.4|86890.2|86840.2|86887.7|86837.7|15
1627065340000|2021-07-23 18:35:40|86889.3|86839.3|86889.4|86839.4|86890.8|86840.8|86889.3|86839.3|14
1627065350000|2021-07-23 18:35:50|86890.9|86840.9|86890.1|86840.1|86890.9|86854.2|86879.2|86837.2|13
1627065360000|2021-07-23 18:36:00|86889.9|86839.9|86890.2|86840.2|86891.1|86841.1|86888.6|86838.6|13
1627065370000|2021-07-23 18:36:10|86890.3|86840.3|86889.5|86839.5|86890.7|86840.7|86888.9|86838.9|10
1627065380000|2021-07-23 18:36:20|86889.9|86839.9|86891.5|86841.5|86892.6|86842.6|86888.4|86838.4|21
1627065390000|2021-07-23 18:36:30|86892.8|86842.8|86892.7|86842.7|86893|86843|86892|86842|15
1627065400000|2021-07-23 18:36:40|86892.9|86842.9|86893.2|86843.2|86893.6|86843.6|86892.6|86842.6|16
1627065410000|2021-07-23 18:36:50|86893.3|86843.3|86893|86843|86893.3|86843.3|86892.7|86842.7|14
1627065420000|2021-07-23 18:37:00|86893.5|86843.5|86893.6|86843.6|86893.6|86843.6|86892.9|86842.9|11
1627065430000|2021-07-23 18:37:10|86893.2|86843.2|86893.4|86843.4|86893.5|86843.5|86893|86843|11
1627065440000|2021-07-23 18:37:20|86893.8|86843.8|86889.5|86839.5|86893.8|86843.8|86889.1|86839.1|28
1627065450000|2021-07-23 18:37:30|86889.4|86839.4|86886.5|86836.5|86890.2|86840.2|86885.4|86835.4|24
1627065460000|2021-07-23 18:37:40|86887.8|86837.8|86887.4|86837.4|86888|86838|86886.8|86836.8|19
1627065470000|2021-07-23 18:37:50|86887.2|86837.2|86886.7|86836.7|86887.6|86837.6|86885.9|86835.9|14
1627065480000|2021-07-23 18:38:00|86886.5|86836.5|86887.2|86837.2|86888.1|86838.1|86886.5|86836.5|13
1627065490000|2021-07-23 18:38:10|86887.5|86837.5|86888|86838|86888.1|86838.1|86885.7|86835.7|14
1627065500000|2021-07-23 18:38:20|86888.3|86838.3|86886.9|86836.9|86888.3|86838.3|86886.6|86836.6|18
1627065510000|2021-07-23 18:38:30|86886.7|86836.7|86886.1|86836.1|86886.9|86836.9|86885.9|86835.9|13
1627065520000|2021-07-23 18:38:40|86886.2|86836.2|86885.6|86835.6|86886.8|86836.8|86885.1|86835.1|20
1627065530000|2021-07-23 18:38:50|86885.9|86835.9|86887.1|86837.1|86887.1|86837.1|86885.5|86835.5|18
1627065540000|2021-07-23 18:39:00|86886.3|86836.3|86889.1|86839.1|86889.1|86839.1|86885.6|86835.6|20
1627065550000|2021-07-23 18:39:10|86889.3|86839.3|86889.5|86839.5|86889.9|86839.9|86889.2|86839.2|13
1627065560000|2021-07-23 18:39:20|86889.4|86839.4|86889.7|86839.7|86889.9|86839.9|86888.8|86838.8|14
1627065570000|2021-07-23 18:39:30|86889.5|86839.5|86889.8|86839.8|86889.9|86839.9|86889.5|86839.5|5
1627065580000|2021-07-23 18:39:40|86888.9|86838.9|86889.6|86839.6|86889.6|86839.6|86888.7|86838.7|8
1627065590000|2021-07-23 18:39:50|86889.9|86839.9|86888.8|86838.8|86890.1|86840.1|86888.8|86838.8|6
1627065600000|2021-07-23 18:40:00|86889.2|86839.2|86890|86840|86890|86840|86889|86839|21
1627065610000|2021-07-23 18:40:10|86889.8|86839.8|86890.5|86840.5|86891.3|86841.3|86889.8|86839.8|16
1627065620000|2021-07-23 18:40:20|86890.6|86840.6|86889.9|86839.9|86890.6|86840.6|86889.8|86839.8|14
1627065630000|2021-07-23 18:40:30|86890|86840|86889.9|86839.9|86890.2|86840.2|86889.5|86839.5|10
1627065640000|2021-07-23 18:40:40|86890.1|86840.1|86890.3|86840.3|86890.6|86840.6|86890.1|86840.1|17
1627065650000|2021-07-23 18:40:50|86890.6|86840.6|86894|86844|86894.5|86844.5|86890.4|86840.4|13
1627065660000|2021-07-23 18:41:00|86894.4|86844.4|86893.8|86843.8|86894.9|86844.9|86893.1|86843.1|20
1627065670000|2021-07-23 18:41:10|86893.7|86843.7|86893.9|86843.9|86894.2|86844.2|86893.6|86843.6|13
1627065680000|2021-07-23 18:41:20|86893.8|86843.8|86893.7|86843.7|86894|86844|86893.7|86843.7|7
1627065690000|2021-07-23 18:41:30|86894|86844|86893.4|86843.4|86894.5|86844.5|86893|86843|15
1627065700000|2021-07-23 18:41:40|86893.3|86843.3|86885.9|86835.9|86893.3|86843.3|86883.3|86833.3|24
1627065710000|2021-07-23 18:41:50|86886.5|86836.5|86885.2|86835.2|86887.6|86837.6|86884.2|86834.2|13
1627065720000|2021-07-23 18:42:00|86885.3|86835.3|86884.2|86834.2|86886.5|86836.5|86884.2|86834.2|20
1627065730000|2021-07-23 18:42:10|86884.7|86834.7|86886.3|86836.3|86886.6|86836.6|86884.7|86834.7|13
1627065740000|2021-07-23 18:42:20|86886.4|86836.4|86884.1|86834.1|86886.5|86836.5|86883.5|86833.5|12
1627065750000|2021-07-23 18:42:30|86883|86833|86884.1|86834.1|86886.3|86836.3|86882|86832|11
1627065760000|2021-07-23 18:42:40|86885.9|86835.9|86883|86833|86886.5|86836.5|86883|86833|16
1627065770000|2021-07-23 18:42:50|86883.1|86833.1|86888|86838|86888|86838|86882.8|86832.8|12
1627065780000|2021-07-23 18:43:00|86887.6|86837.6|86887.4|86837.4|86887.7|86837.7|86884.7|86834.7|15
1627065790000|2021-07-23 18:43:10|86887.8|86837.8|86887.3|86837.3|86888.5|86838.5|86886.7|86836.7|16
1627065800000|2021-07-23 18:43:20|86885.2|86835.2|86885|86835|86887.5|86837.5|86883.5|86833.5|13
1627065810000|2021-07-23 18:43:30|86884.5|86834.5|86884.5|86834.5|86885.1|86835.1|86884.1|86834.1|15
1627065820000|2021-07-23 18:43:40|86884.6|86834.6|86886.1|86836.1|86889.2|86839.2|86884.6|86834.6|33
1627065830000|2021-07-23 18:43:50|86886|86836|86886|86836|86886.8|86836.8|86884.6|86834.6|19
1627065840000|2021-07-23 18:44:00|86886.2|86836.2|86886|86836|86886.7|86836.7|86885.7|86835.7|16
1627065850000|2021-07-23 18:44:10|86885.9|86835.9|86887.4|86837.4|86887.7|86837.7|86885|86835|20
1627065860000|2021-07-23 18:44:20|86886.7|86836.7|86884.6|86834.6|86886.7|86850.2|86873.4|86833.5|20
1627065870000|2021-07-23 18:44:30|86887.6|86837.6|86874.4|86849.4|86887.6|86850|86874|86832.3|15
1627065880000|2021-07-23 18:44:40|86873.3|86848.3|86885.1|86835.1|86886.1|86848.3|86873.3|86833.5|12
1627065890000|2021-07-23 18:44:50|86885.5|86835.5|86886.1|86836.1|86886.8|86849.7|86872.6|86833.3|19
1627065900000|2021-07-23 18:45:00|86886.3|86836.3|86884.5|86834.5|86886.3|86836.3|86883.5|86833.5|31
1627065910000|2021-07-23 18:45:10|86883.5|86833.5|86884.1|86834.1|86884.7|86834.7|86883.4|86833.4|24
1627065920000|2021-07-23 18:45:20|86883.4|86833.4|86887.6|86837.6|86887.9|86837.9|86883.4|86833.4|11
1627065930000|2021-07-23 18:45:30|86888.3|86838.3|86887|86837|86889|86839|86886.4|86836.4|9
1627065940000|2021-07-23 18:45:40|86884.9|86834.9|86887.2|86837.2|86887.5|86837.5|86883.9|86833.9|29
1627065950000|2021-07-23 18:45:50|86887.1|86837.1|86886.8|86836.8|86887.6|86837.6|86884.8|86834.8|23
1627065960000|2021-07-23 18:46:00|86886.6|86836.6|86886.9|86836.9|86887.6|86837.6|86885.4|86835.4|16
1627065970000|2021-07-23 18:46:10|86885.1|86835.1|86887.3|86837.3|86887.3|86837.3|86885.1|86835.1|15
1627065980000|2021-07-23 18:46:20|86884.8|86834.8|86887.1|86837.1|86887.3|86837.3|86884.8|86834.8|15
1627065990000|2021-07-23 18:46:30|86886.3|86836.3|86886.6|86836.6|86887.2|86837.2|86885.1|86835.1|15
1627066000000|2021-07-23 18:46:40|86887.7|86837.7|86885.8|86835.8|86889.7|86839.7|86884|86834|21
1627066010000|2021-07-23 18:46:50|86886.4|86836.4|86885.8|86835.8|86888.5|86838.5|86885.5|86835.5|27
1627066020000|2021-07-23 18:47:00|86886.2|86836.2|86886.8|86836.8|86887.4|86837.4|86885.1|86835.1|19
1627066030000|2021-07-23 18:47:10|86887|86837|86887|86837|86887.3|86837.3|86885.4|86835.4|16
1627066040000|2021-07-23 18:47:20|86886.7|86836.7|86887|86837|86887.3|86837.3|86886.3|86836.3|12
1627066050000|2021-07-23 18:47:30|86886.3|86836.3|86883.6|86833.6|86887.2|86837.2|86883.6|86833.6|20
1627066060000|2021-07-23 18:47:40|86887.5|86837.5|86885.2|86835.2|86887.6|86837.6|86884.6|86834.6|14
1627066070000|2021-07-23 18:47:50|86885.4|86835.4|86885.6|86835.6|86887.4|86837.4|86884.5|86834.5|20
1627066080000|2021-07-23 18:48:00|86886.5|86836.5|86886.9|86836.9|86887.1|86837.1|86884.9|86834.9|24
1627066090000|2021-07-23 18:48:10|86886.7|86836.7|86886.5|86836.5|86887.3|86837.3|86884.4|86834.4|24
1627066100000|2021-07-23 18:48:20|86886.2|86836.2|86885.1|86835.1|86887.3|86837.3|86884.4|86834.4|20
1627066110000|2021-07-23 18:48:30|86884.7|86834.7|86886|86836|86887|86837|86884.7|86834.7|19
1627066120000|2021-07-23 18:48:40|86884.9|86834.9|86886.4|86836.4|86886.4|86836.4|86884.9|86834.9|23
1627066130000|2021-07-23 18:48:50|86886.3|86836.3|86886.1|86836.1|86888.3|86838.3|86885.4|86835.4|18
1627066140000|2021-07-23 18:49:00|86887|86837|86887.1|86837.1|86887.4|86837.4|86886.5|86836.5|13
1627066150000|2021-07-23 18:49:10|86887.3|86837.3|86885.2|86835.2|86887.9|86837.9|86884.7|86834.7|13
1627066160000|2021-07-23 18:49:20|86885.3|86835.3|86887.4|86837.4|86889.1|86839.1|86885|86835|16
1627066170000|2021-07-23 18:49:30|86884.9|86834.9|86886|86836|86887.5|86837.5|86884.9|86834.9|13
1627066180000|2021-07-23 18:49:40|86886.1|86836.1|86885.6|86835.6|86886.7|86836.7|86885.6|86835.6|6
1627066190000|2021-07-23 18:49:50|86885.9|86835.9|86873.9|86848.9|86886.1|86849.1|86873.9|86833.1|20
1627066200000|2021-07-23 18:50:00|86873.7|86848.7|86882.8|86832.8|86884.5|86848.7|86873.2|86828.6|30
1627066210000|2021-07-23 18:50:10|86882.5|86832.5|86882.4|86832.4|86883.5|86833.5|86881.5|86831.5|23
1627066220000|2021-07-23 18:50:20|86882.5|86832.5|86883.2|86833.2|86883.4|86833.4|86881.6|86831.6|28
1627066230000|2021-07-23 18:50:30|86882.9|86832.9|86882.4|86832.4|86884.1|86834.1|86882.2|86832.2|28
1627066240000|2021-07-23 18:50:40|86882.1|86832.1|86883.9|86833.9|86884.3|86834.3|86881.9|86831.9|20
1627066250000|2021-07-23 18:50:50|86883.6|86833.6|86883.6|86833.6|86884.4|86834.4|86883|86833|16
1627066260000|2021-07-23 18:51:00|86883.3|86833.3|86882.4|86832.4|86883.8|86833.8|86882.4|86832.4|22
1627066270000|2021-07-23 18:51:10|86882.6|86832.6|86880.7|86830.7|86882.6|86832.6|86879.5|86829.5|27
1627066280000|2021-07-23 18:51:20|86880.5|86830.5|86882|86832|86882.3|86832.3|86879.3|86829.3|34
1627066290000|2021-07-23 18:51:30|86881.7|86831.7|86882.4|86832.4|86882.4|86832.4|86881.2|86831.2|28
1627066300000|2021-07-23 18:51:40|86881.9|86831.9|86879|86829|86882.4|86832.4|86879|86829|35
1627066310000|2021-07-23 18:51:50|86879.2|86829.2|86879.3|86829.3|86879.7|86829.7|86878.5|86828.5|18
1627066320000|2021-07-23 18:52:00|86879.2|86829.2|86880|86830|86880.4|86830.4|86879.2|86829.2|18
1627066330000|2021-07-23 18:52:10|86879.9|86829.9|86879.5|86829.5|86880.8|86830.8|86879.4|86829.4|31
1627066340000|2021-07-23 18:52:20|86880.3|86830.3|86879.2|86829.2|86880.9|86830.9|86879|86829|31
1627066350000|2021-07-23 18:52:30|86878.9|86828.9|86878.9|86828.9|86879.4|86829.4|86878|86828|28
1627066360000|2021-07-23 18:52:40|86879.5|86829.5|86876.5|86826.5|86879.6|86829.6|86876.5|86826.5|29
1627066370000|2021-07-23 18:52:50|86877.7|86827.7|86879.3|86829.3|86879.4|86829.4|86876.3|86826.3|34
1627066380000|2021-07-23 18:53:00|86879.4|86829.4|86879.1|86829.1|86881.1|86831.1|86878.4|86828.4|45
1627066390000|2021-07-23 18:53:10|86879.7|86829.7|86877.9|86827.9|86879.7|86829.7|86876.7|86826.7|29
1627066400000|2021-07-23 18:53:20|86877.5|86827.5|86880.3|86830.3|86880.3|86830.3|86877.3|86827.3|33
1627066410000|2021-07-23 18:53:30|86879.3|86829.3|86881|86831|86881.3|86831.3|86879.3|86829.3|30
1627066420000|2021-07-23 18:53:40|86881.4|86831.4|86878.3|86828.3|86881.4|86831.4|86878.3|86828.3|30
1627066430000|2021-07-23 18:53:50|86878.6|86828.6|86878.3|86828.3|86881|86831|86878.2|86828.2|21
1627066440000|2021-07-23 18:54:00|86880.6|86830.6|86878|86828|86880.8|86830.8|86877.8|86827.8|25
1627066450000|2021-07-23 18:54:10|86878.3|86828.3|86880.7|86830.7|86881.5|86831.5|86878.3|86828.3|25
1627066460000|2021-07-23 18:54:20|86881.9|86831.9|86880.6|86830.6|86882.2|86832.2|86880|86830|26
1627066470000|2021-07-23 18:54:30|86881.1|86831.1|86880.3|86830.3|86882.2|86832.2|86879.8|86829.8|14
1627066480000|2021-07-23 18:54:40|86881.3|86831.3|86878.4|86828.4|86882.1|86832.1|86878.3|86828.3|25
1627066490000|2021-07-23 18:54:50|86879.8|86829.8|86878.7|86828.7|86881.6|86831.6|86877.7|86827.7|25
1627066500000|2021-07-23 18:55:00|86878.4|86828.4|86883.8|86833.8|86886.8|86836.8|86878.4|86828.4|32
1627066510000|2021-07-23 18:55:10|86884.7|86834.7|86883|86833|86884.7|86834.7|86881.9|86831.9|28
1627066520000|2021-07-23 18:55:20|86883.2|86833.2|86884.3|86834.3|86884.3|86834.3|86882.3|86832.3|26
1627066530000|2021-07-23 18:55:30|86884.2|86834.2|86887.4|86837.4|86887.5|86837.5|86882.6|86832.6|27
1627066540000|2021-07-23 18:55:40|86886.9|86836.9|86888.2|86838.2|86890|86840|86886.7|86836.7|24
1627066550000|2021-07-23 18:55:50|86888.5|86838.5|86888.6|86838.6|86889.1|86839.1|86887.5|86837.5|19
1627066560000|2021-07-23 18:56:00|86889.1|86839.1|86888.2|86838.2|86891.1|86841.1|86886.1|86836.1|31
1627066570000|2021-07-23 18:56:10|86889.4|86839.4|86886.9|86836.9|86890.9|86840.9|86885.1|86835.1|31
1627066580000|2021-07-23 18:56:20|86886.2|86836.2|86888.7|86838.7|86888.7|86838.7|86885.8|86835.8|31
1627066590000|2021-07-23 18:56:30|86889.2|86839.2|86888.7|86838.7|86890|86840|86887.8|86837.8|23
1627066600000|2021-07-23 18:56:40|86888.5|86838.5|86891|86841|86893.2|86843.2|86888.5|86838.5|23
1627066610000|2021-07-23 18:56:50|86890.2|86840.2|86891.6|86841.6|86891.7|86841.7|86888.8|86838.8|29
1627066620000|2021-07-23 18:57:00|86890.7|86840.7|86886.6|86836.6|86891.3|86841.3|86883.6|86833.6|29
1627066630000|2021-07-23 18:57:10|86890.1|86840.1|86886.4|86836.4|86890.4|86840.4|86885|86835|26
1627066640000|2021-07-23 18:57:20|86886.1|86836.1|86885.9|86835.9|86888|86838|86885.9|86835.9|19
1627066650000|2021-07-23 18:57:30|86886.8|86836.8|86891.6|86841.6|86891.9|86841.9|86886.8|86836.8|29
1627066660000|2021-07-23 18:57:40|86891.4|86841.4|86889.8|86839.8|86891.4|86841.4|86887.9|86837.9|20
1627066670000|2021-07-23 18:57:50|86889|86839|86887.5|86837.5|86890.9|86840.9|86887.5|86837.5|10
1627066680000|2021-07-23 18:58:00|86886.8|86836.8|86885.1|86835.1|86886.8|86836.8|86884.7|86834.7|10
1627066690000|2021-07-23 18:58:10|86884.4|86834.4|86890.4|86840.4|86891|86841|86884.4|86834.4|21
1627066700000|2021-07-23 18:58:20|86890.8|86840.8|86892.4|86842.4|86892.6|86842.6|86888.8|86838.8|24
1627066710000|2021-07-23 18:58:30|86892.2|86842.2|86893.7|86843.7|86893.8|86843.8|86889.9|86839.9|29
1627066720000|2021-07-23 18:58:40|86893.5|86843.5|86892.8|86842.8|86894.6|86844.6|86891.4|86841.4|26
1627066730000|2021-07-23 18:58:50|86892.7|86842.7|86891.8|86841.8|86892.9|86842.9|86891.7|86841.7|35
1627066740000|2021-07-23 18:59:00|86891.4|86841.4|86891.9|86841.9|86893|86843|86890.7|86840.7|23
1627066750000|2021-07-23 18:59:10|86891.5|86841.5|86892.6|86842.6|86894.2|86844.2|86891.1|86841.1|28
1627066760000|2021-07-23 18:59:20|86893.3|86843.3|86900.9|86850.9|86900.9|86850.9|86891.8|86841.8|30
1627066770000|2021-07-23 18:59:30|86900.2|86850.2|86898.2|86848.2|86900.4|86850.4|86896|86846|57
1627066780000|2021-07-23 18:59:40|86899.4|86849.4|86906.2|86856.2|86908|86858|86898.9|86848.9|45
1627066790000|2021-07-23 18:59:50|86907.1|86857.1|86907.8|86857.8|86908.6|86858.6|86905.2|86855.2|44
1627066800000|2021-07-23 19:00:00|86907|86857|86906.8|86856.8|86907.9|86857.9|86901.7|86851.7|33
1627066810000|2021-07-23 19:00:10|86906.2|86856.2|86908.4|86858.4|86910.1|86860.1|86906.2|86856.2|37
1627066820000|2021-07-23 19:00:20|86908|86858|86909|86859|86910.2|86860.2|86907.8|86857.8|31
1627066830000|2021-07-23 19:00:30|86909.5|86859.5|86908.4|86858.4|86909.7|86859.7|86907.6|86857.6|27
1627066840000|2021-07-23 19:00:40|86908.5|86858.5|86908|86858|86909.2|86859.2|86907|86857|16
1627066850000|2021-07-23 19:00:50|86908.8|86858.8|86906.7|86856.7|86909.1|86859.1|86905.9|86855.9|19
1627066860000|2021-07-23 19:01:00|86906.5|86856.5|86911.6|86861.6|86912|86862|86905.6|86855.6|46
1627066870000|2021-07-23 19:01:10|86911.5|86861.5|86911.5|86861.5|86914.4|86864.4|86911.1|86861.1|21
1627066880000|2021-07-23 19:01:20|86911.4|86861.4|86911|86861|86911.4|86861.4|86910.1|86860.1|22
1627066890000|2021-07-23 19:01:30|86911.3|86861.3|86911.9|86861.9|86912.2|86862.2|86908|86858|29
1627066900000|2021-07-23 19:01:40|86910.5|86860.5|86917.5|86867.5|86917.6|86867.6|86909.7|86859.7|35
1627066910000|2021-07-23 19:01:50|86917.6|86867.6|86914.7|86864.7|86917.6|86867.6|86912.9|86862.9|33
1627066920000|2021-07-23 19:02:00|86915.1|86865.1|86916|86866|86917.3|86867.3|86912.2|86862.2|33
1627066930000|2021-07-23 19:02:10|86915.6|86865.6|86914|86864|86917.8|86867.8|86905.5|86855.5|58
1627066940000|2021-07-23 19:02:20|86914.5|86864.5|86915.6|86865.6|86915.9|86865.9|86914.3|86864.3|33
1627066950000|2021-07-23 19:02:30|86915.3|86865.3|86916.4|86866.4|86916.6|86866.6|86915.3|86865.3|25
1627066960000|2021-07-23 19:02:40|86916.5|86866.5|86915.8|86865.8|86918.6|86868.6|86915.6|86865.6|15
1627066970000|2021-07-23 19:02:50|86915.7|86865.7|86915.8|86865.8|86916.1|86866.1|86915.5|86865.5|13
1627066980000|2021-07-23 19:03:00|86915.5|86865.5|86915.5|86865.5|86915.8|86865.8|86914.9|86864.9|11
1627066990000|2021-07-23 19:03:10|86916.3|86866.3|86917.4|86867.4|86918|86868|86916|86866|21
1627067000000|2021-07-23 19:03:20|86917.5|86867.5|86917.2|86867.2|86918.5|86868.5|86916.4|86866.4|18
1627067010000|2021-07-23 19:03:30|86917.6|86867.6|86917.5|86867.5|86917.6|86867.6|86916.2|86866.2|26
1627067020000|2021-07-23 19:03:40|86916.8|86866.8|86917.1|86867.1|86918.2|86868.2|86915.8|86865.8|22
1627067030000|2021-07-23 19:03:50|86916.6|86866.6|86917.1|86867.1|86917.9|86867.9|86916.6|86866.6|26
1627067040000|2021-07-23 19:04:00|86917|86867|86915.8|86865.8|86917.9|86867.9|86915.8|86865.8|20
1627067050000|2021-07-23 19:04:10|86915.3|86865.3|86917.2|86867.2|86917.9|86867.9|86915.3|86865.3|12
1627067060000|2021-07-23 19:04:20|86917.6|86867.6|86915.5|86865.5|86917.6|86867.6|86915.2|86865.2|20
1627067070000|2021-07-23 19:04:30|86915.4|86865.4|86916.1|86866.1|86917.9|86867.9|86914.9|86864.9|29
1627067080000|2021-07-23 19:04:40|86916.8|86866.8|86917.5|86867.5|86917.8|86867.8|86915.7|86865.7|19
1627067090000|2021-07-23 19:04:50|86917.6|86867.6|86915.4|86865.4|86917.7|86867.7|86914.8|86864.8|22
1627067100000|2021-07-23 19:05:00|86915.3|86865.3|86912.7|86862.7|86916.6|86866.6|86911.1|86861.1|30
1627067110000|2021-07-23 19:05:10|86912.1|86862.1|86909.1|86859.1|86913.9|86863.9|86908.5|86858.5|31
1627067120000|2021-07-23 19:05:20|86908.9|86858.9|86909.6|86859.6|86910.5|86860.5|86908.3|86858.3|20
1627067130000|2021-07-23 19:05:30|86909.2|86859.2|86906.6|86856.6|86910.6|86860.6|86903.7|86853.7|28
1627067140000|2021-07-23 19:05:40|86907.7|86857.7|86905.4|86855.4|86908.5|86858.5|86905.4|86855.4|26
1627067150000|2021-07-23 19:05:50|86905.5|86855.5|86906|86856|86906.9|86856.9|86905.4|86855.4|15
1627067160000|2021-07-23 19:06:00|86904.7|86854.7|86906.7|86856.7|86906.7|86856.7|86900.6|86850.6|26
1627067170000|2021-07-23 19:06:10|86905.8|86855.8|86900.7|86850.7|86907|86857|86897.8|86847.8|34
1627067180000|2021-07-23 19:06:20|86899.9|86849.9|86902|86852|86902|86852|86898.4|86848.4|12
1627067190000|2021-07-23 19:06:30|86900.3|86850.3|86897.8|86847.8|86901.6|86851.6|86896.6|86846.6|21
1627067200000|2021-07-23 19:06:40|86898.3|86848.3|86898.3|86848.3|86900.5|86850.5|86897.9|86847.9|25
1627067210000|2021-07-23 19:06:50|86899|86849|86897.7|86847.7|86899.9|86849.9|86897.2|86847.2|21
1627067220000|2021-07-23 19:07:00|86897.6|86847.6|86897.8|86847.8|86898.6|86848.6|86897.3|86847.3|31
1627067230000|2021-07-23 19:07:10|86897.9|86847.9|86897.1|86847.1|86898.4|86848.4|86896.9|86846.9|24
1627067240000|2021-07-23 19:07:20|86897.3|86847.3|86899.3|86849.3|86899.3|86849.3|86897.3|86847.3|13
1627067250000|2021-07-23 19:07:30|86901|86851|86898.3|86848.3|86902.1|86852.1|86897.9|86847.9|25
1627067260000|2021-07-23 19:07:40|86897.5|86847.5|86899.3|86849.3|86899.6|86849.6|86897.4|86847.4|34
1627067270000|2021-07-23 19:07:50|86899.4|86849.4|86895.5|86845.5|86899.8|86849.8|86895.5|86845.5|25
1627067280000|2021-07-23 19:08:00|86894.5|86844.5|86891.8|86841.8|86896.8|86846.8|86888.5|86838.5|33
1627067290000|2021-07-23 19:08:10|86892.1|86842.1|86888.2|86838.2|86892.1|86842.1|86887.3|86837.3|23
1627067300000|2021-07-23 19:08:20|86889.4|86839.4|86888.6|86838.6|86890.6|86840.6|86886.6|86836.6|34
1627067310000|2021-07-23 19:08:30|86887.1|86837.1|86890.7|86840.7|86891.1|86841.1|86887.1|86837.1|27
1627067320000|2021-07-23 19:08:40|86890.5|86840.5|86885.2|86835.2|86890.5|86840.5|86885.1|86835.1|27
1627067330000|2021-07-23 19:08:50|86885.5|86835.5|86884.9|86834.9|86886.4|86836.4|86884.7|86834.7|18
1627067340000|2021-07-23 19:09:00|86885.9|86835.9|86886.1|86836.1|86887.4|86837.4|86885.2|86835.2|16
1627067350000|2021-07-23 19:09:10|86886|86836|86885|86835|86886.8|86836.8|86884.3|86834.3|19
1627067360000|2021-07-23 19:09:20|86884.9|86834.9|86887.5|86837.5|86890.2|86840.2|86884.6|86834.6|35
1627067370000|2021-07-23 19:09:30|86887.7|86837.7|86886.1|86836.1|86888.1|86838.1|86885.7|86835.7|23
1627067380000|2021-07-23 19:09:40|86885.9|86835.9|86882.4|86832.4|86887.4|86837.4|86881.6|86831.6|29
1627067390000|2021-07-23 19:09:50|86880.9|86830.9|86880.7|86830.7|86885.8|86847.9|86869.3|86830.2|39
1627067400000|2021-07-23 19:10:00|86881.2|86831.2|86881.7|86831.7|86882.9|86832.9|86880.2|86830.2|43
1627067410000|2021-07-23 19:10:10|86881.9|86831.9|86881.9|86831.9|86882.5|86832.5|86881.2|86831.2|20
1627067420000|2021-07-23 19:10:20|86882.4|86832.4|86880.4|86830.4|86883|86833|86879.8|86829.8|16
1627067430000|2021-07-23 19:10:30|86880.9|86830.9|86881.1|86831.1|86882.3|86832.3|86880.6|86830.6|14
1627067440000|2021-07-23 19:10:40|86880.5|86830.5|86881.2|86831.2|86881.2|86831.2|86879.1|86829.1|13
1627067450000|2021-07-23 19:10:50|86880|86830|86883.5|86833.5|86887.5|86837.5|86880|86830|14
1627067460000|2021-07-23 19:11:00|86885.4|86835.4|86883.3|86833.3|86885.4|86846.1|86870.9|86831.1|31
1627067470000|2021-07-23 19:11:10|86882.7|86832.7|86882.5|86832.5|86884.3|86834.3|86879.2|86829.2|14
1627067480000|2021-07-23 19:11:20|86880.7|86830.7|86881.7|86831.7|86884.7|86834.7|86879.1|86829.1|38
1627067490000|2021-07-23 19:11:30|86881.3|86831.3|86882.7|86832.7|86884|86834|86881.3|86831.3|28
1627067500000|2021-07-23 19:11:40|86882.3|86832.3|86884|86834|86884.1|86834.1|86881.7|86831.7|15
1627067510000|2021-07-23 19:11:50|86884.5|86834.5|86879.1|86829.1|86884.5|86847.5|86872.5|86829.1|9
1627067520000|2021-07-23 19:12:00|86879.2|86829.2|86881.6|86831.6|86885.2|86835.2|86879.1|86829.1|15
1627067530000|2021-07-23 19:12:10|86883.4|86833.4|86884.8|86834.8|86885.8|86835.8|86880.7|86830.7|33
1627067540000|2021-07-23 19:12:20|86885.9|86835.9|86884.3|86834.3|86887.3|86837.3|86883.1|86833.1|19
1627067550000|2021-07-23 19:12:30|86883.8|86833.8|86881.1|86831.1|86884.1|86834.1|86880.7|86830.7|26
1627067560000|2021-07-23 19:12:40|86881.4|86831.4|86886.5|86836.5|86886.5|86836.5|86879.4|86829.4|27
1627067570000|2021-07-23 19:12:50|86887.3|86837.3|86888.9|86838.9|86892.5|86842.5|86884|86834|34
1627067580000|2021-07-23 19:13:00|86888.7|86838.7|86888.2|86838.2|86891.7|86841.7|86886.6|86836.6|26
1627067590000|2021-07-23 19:13:10|86887.1|86837.1|86887.3|86837.3|86888.9|86838.9|86886.8|86836.8|16
1627067600000|2021-07-23 19:13:20|86886.8|86836.8|86879.5|86829.5|86887.7|86840.2|86865.2|86829.5|18
1627067610000|2021-07-23 19:13:30|86878.1|86828.1|86880.5|86830.5|86885.6|86835.6|86878.1|86828.1|36
1627067620000|2021-07-23 19:13:40|86880.4|86830.4|86885.3|86835.3|86886.3|86836.3|86880.4|86830.4|43
1627067630000|2021-07-23 19:13:50|86885.5|86835.5|86882.8|86832.8|86885.5|86835.5|86881.5|86831.5|33
1627067640000|2021-07-23 19:14:00|86882.6|86832.6|86883.1|86833.1|86885.8|86835.8|86882.6|86832.6|22
1627067650000|2021-07-23 19:14:10|86885.6|86835.6|86884.2|86834.2|86888.1|86838.1|86881.8|86831.8|34
1627067660000|2021-07-23 19:14:20|86883.8|86833.8|86888.3|86838.3|86892|86842|86883.8|86833.8|44
1627067670000|2021-07-23 19:14:30|86889|86839|86889.5|86839.5|86890.1|86840.1|86887.3|86837.3|33
1627067680000|2021-07-23 19:14:40|86889.3|86839.3|86891.3|86841.3|86893.4|86843.4|86889.3|86839.3|34
1627067690000|2021-07-23 19:14:50|86892.6|86842.6|86889|86839|86893.1|86843.1|86888.8|86838.8|35
1627067700000|2021-07-23 19:15:00|86888.4|86838.4|86891.5|86841.5|86893|86843|86887.2|86837.2|41
1627067710000|2021-07-23 19:15:10|86891.4|86841.4|86884.9|86834.9|86892.3|86842.3|86883.9|86833.9|40
1627067720000|2021-07-23 19:15:20|86884.4|86834.4|86884.1|86834.1|86885.6|86835.6|86883.9|86833.9|26
1627067730000|2021-07-23 19:15:30|86884.5|86834.5|86884.4|86834.4|86885|86835|86883.8|86833.8|23
1627067740000|2021-07-23 19:15:40|86884.3|86834.3|86884.6|86834.6|86884.6|86834.6|86882.6|86832.6|27
1627067750000|2021-07-23 19:15:50|86883.1|86833.1|86883.4|86833.4|86884|86834|86881.6|86831.6|42
1627067760000|2021-07-23 19:16:00|86884.9|86834.9|86884.1|86834.1|86884.9|86834.9|86883.5|86833.5|19
1627067770000|2021-07-23 19:16:10|86883.9|86833.9|86884|86834|86884.2|86834.2|86883.4|86833.4|18
1627067780000|2021-07-23 19:16:20|86884.1|86834.1|86880.3|86830.3|86884.3|86834.3|86879.7|86829.7|15
1627067790000|2021-07-23 19:16:30|86880|86830|86878.5|86828.5|86880.2|86830.2|86876.7|86826.7|22
1627067800000|2021-07-23 19:16:40|86877.1|86827.1|86876.8|86826.8|86879.4|86829.4|86876.5|86826.5|6
1627067810000|2021-07-23 19:16:50|86877.1|86827.1|86880.7|86830.7|86881.6|86831.6|86876.7|86826.7|16
1627067820000|2021-07-23 19:17:00|86880.9|86830.9|86882|86832|86888.6|86847.6|86870.6|86829.5|29
1627067830000|2021-07-23 19:17:10|86884|86834|86882.9|86832.9|86885.2|86846.4|86870.2|86831.2|24
1627067840000|2021-07-23 19:17:20|86882.8|86832.8|86884|86834|86884.2|86834.2|86882.4|86832.4|15
1627067850000|2021-07-23 19:17:30|86884.1|86834.1|86875.6|86825.6|86885|86835|86875.6|86825.6|20
1627067860000|2021-07-23 19:17:40|86883.2|86833.2|86881.5|86831.5|86883.9|86833.9|86878.4|86828.4|36
1627067870000|2021-07-23 19:17:50|86880.4|86830.4|86877.9|86827.9|86882.9|86832.9|86877.9|86827.9|20
1627067880000|2021-07-23 19:18:00|86877.6|86827.6|86880|86830|86881.1|86831.1|86877.4|86827.4|13
1627067890000|2021-07-23 19:18:10|86878|86828|86878|86828|86881.8|86831.8|86876.7|86826.7|44
1627067900000|2021-07-23 19:18:20|86878.4|86828.4|86876.8|86826.8|86878.4|86828.4|86876.4|86826.4|27
1627067910000|2021-07-23 19:18:30|86876.7|86826.7|86877|86827|86877.6|86827.6|86876.7|86826.7|18
1627067920000|2021-07-23 19:18:40|86877.4|86827.4|86875.5|86825.5|86877.7|86827.7|86875.4|86825.4|9
1627067930000|2021-07-23 19:18:50|86875.7|86825.7|86873|86823|86875.8|86825.8|86873|86823|13
1627067940000|2021-07-23 19:19:00|86873.5|86823.5|86878.7|86828.7|86879.2|86829.2|86873|86823|12
1627067950000|2021-07-23 19:19:10|86879|86829|86874.6|86824.6|86880.7|86830.7|86874.1|86824.1|21
1627067960000|2021-07-23 19:19:20|86875.3|86825.3|86874.8|86824.8|86877.9|86827.9|86873.9|86823.9|26
1627067970000|2021-07-23 19:19:30|86875.4|86825.4|86876.1|86826.1|86877.8|86827.8|86875|86825|17
1627067980000|2021-07-23 19:19:40|86875.7|86825.7|86879.8|86829.8|86879.8|86829.8|86875.7|86825.7|16
1627067990000|2021-07-23 19:19:50|86879.5|86829.5|86877.2|86827.2|86879.5|86829.5|86877|86827|7
1627068000000|2021-07-23 19:20:00|86876.9|86826.9|86877.2|86827.2|86877.2|86827.2|86876.5|86826.5|3
1627068010000|2021-07-23 19:20:10|86877|86827|86881.8|86831.8|86882.9|86832.9|86876.8|86826.8|35
1627068020000|2021-07-23 19:20:20|86882.4|86832.4|86879|86829|86882.5|86832.5|86879|86829|22
1627068030000|2021-07-23 19:20:30|86880.6|86830.6|86880|86830|86881.8|86831.8|86879.4|86829.4|18
1627068040000|2021-07-23 19:20:40|86880.2|86830.2|86879.2|86829.2|86880.2|86830.2|86876.4|86826.4|30
1627068050000|2021-07-23 19:20:50|86876.5|86826.5|86876.9|86826.9|86879.2|86829.2|86875.9|86825.9|30
1627068060000|2021-07-23 19:21:00|86876.6|86826.6|86875.5|86825.5|86876.6|86826.6|86875.1|86825.1|15
1627068070000|2021-07-23 19:21:10|86877.1|86827.1|86874.8|86824.8|86877.1|86827.1|86874.4|86824.4|20
1627068080000|2021-07-23 19:21:20|86874.9|86824.9|86873.2|86823.2|86875.6|86825.6|86867|86817|32
1627068090000|2021-07-23 19:21:30|86874.6|86824.6|86873.9|86823.9|86875.3|86825.3|86872.1|86822.1|38
1627068100000|2021-07-23 19:21:40|86873.2|86823.2|86874.9|86824.9|86874.9|86824.9|86873|86823|16
1627068110000|2021-07-23 19:21:50|86874.8|86824.8|86880.7|86830.7|86880.7|86830.7|86874.8|86824.8|40
1627068120000|2021-07-23 19:22:00|86880.4|86830.4|86881.6|86831.6|86881.7|86831.7|86879.2|86829.2|35
1627068130000|2021-07-23 19:22:10|86881.2|86831.2|86880.3|86830.3|86882.3|86832.3|86879.9|86829.9|37
1627068140000|2021-07-23 19:22:20|86880.8|86830.8|86880.8|86830.8|86882|86832|86880.1|86830.1|20
1627068150000|2021-07-23 19:22:30|86880.3|86830.3|86880.7|86830.7|86881.2|86831.2|86879.1|86829.1|17
1627068160000|2021-07-23 19:22:40|86882|86832|86880|86830|86882|86832|86879.7|86829.7|23
1627068170000|2021-07-23 19:22:50|86880.3|86830.3|86881.8|86831.8|86882.6|86832.6|86880.3|86830.3|22
1627068180000|2021-07-23 19:23:00|86881.5|86831.5|86885|86835|86885.7|86835.7|86881.5|86831.5|19
1627068190000|2021-07-23 19:23:10|86884.3|86834.3|86885.9|86835.9|86886.7|86836.7|86883.4|86833.4|31
1627068200000|2021-07-23 19:23:20|86884.4|86834.4|86885.8|86835.8|86885.8|86835.8|86883.6|86833.6|20
1627068210000|2021-07-23 19:23:30|86886|86836|86885.1|86835.1|86886.5|86836.5|86881.8|86831.8|34
1627068220000|2021-07-23 19:23:40|86884.1|86834.1|86885.2|86835.2|86887.2|86837.2|86882.6|86832.6|21
1627068230000|2021-07-23 19:23:50|86884.6|86834.6|86883.3|86833.3|86884.6|86834.6|86880.7|86830.7|26
1627068240000|2021-07-23 19:24:00|86883.9|86833.9|86886|86836|86886.8|86836.8|86880.7|86830.7|35
1627068250000|2021-07-23 19:24:10|86886.5|86836.5|86885.4|86835.4|86887.2|86837.2|86881.6|86831.6|26
1627068260000|2021-07-23 19:24:20|86885.5|86835.5|86884.6|86834.6|86886.3|86836.3|86884.6|86834.6|14
1627068270000|2021-07-23 19:24:30|86884.8|86834.8|86883.2|86833.2|86884.8|86834.8|86881.1|86831.1|11
1627068280000|2021-07-23 19:24:40|86882.8|86832.8|86882|86832|86882.8|86832.8|86880.8|86830.8|8
1627068290000|2021-07-23 19:24:50|86881.7|86831.7|86881.8|86831.8|86883.5|86833.5|86881.4|86831.4|18
1627068300000|2021-07-23 19:25:00|86882.3|86832.3|86881.2|86831.2|86882.5|86832.5|86880.3|86830.3|24
1627068310000|2021-07-23 19:25:10|86881.9|86831.9|86880.7|86830.7|86881.9|86831.9|86880.7|86830.7|16
1627068320000|2021-07-23 19:25:20|86881|86831|86880.4|86830.4|86882|86832|86880.4|86830.4|25
1627068330000|2021-07-23 19:25:30|86881.5|86831.5|86883|86833|86884.5|86834.5|86880.6|86830.6|23
1627068340000|2021-07-23 19:25:40|86883.7|86833.7|86884.7|86834.7|86884.7|86834.7|86881.6|86831.6|15
1627068350000|2021-07-23 19:25:50|86882.7|86832.7|86883.8|86833.8|86884.3|86834.3|86880.8|86830.8|34
1627068360000|2021-07-23 19:26:00|86883.3|86833.3|86882.6|86832.6|86884.5|86834.5|86881.8|86831.8|25
1627068370000|2021-07-23 19:26:10|86882.5|86832.5|86882.7|86832.7|86884.1|86834.1|86882|86832|29
1627068380000|2021-07-23 19:26:20|86882.8|86832.8|86883.4|86833.4|86883.9|86833.9|86882.2|86832.2|32
1627068390000|2021-07-23 19:26:30|86883.1|86833.1|86883.4|86833.4|86883.4|86833.4|86881.8|86831.8|33
1627068400000|2021-07-23 19:26:40|86883.7|86833.7|86883.3|86833.3|86883.8|86833.8|86882.9|86832.9|12
1627068410000|2021-07-23 19:26:50|86882.9|86832.9|86884.2|86834.2|86886.5|86836.5|86881.8|86831.8|14
1627068420000|2021-07-23 19:27:00|86883.9|86833.9|86884.5|86834.5|86886|86836|86881.6|86831.6|35
1627068430000|2021-07-23 19:27:10|86884.7|86834.7|86884.4|86834.4|86885.2|86835.2|86883.5|86833.5|39
1627068440000|2021-07-23 19:27:20|86884.3|86834.3|86884.2|86834.2|86884.8|86834.8|86884.1|86834.1|21
1627068450000|2021-07-23 19:27:30|86884.4|86834.4|86884.7|86834.7|86887|86837|86883.5|86833.5|39
1627068460000|2021-07-23 19:27:40|86885.4|86835.4|86885.9|86835.9|86886.1|86836.1|86884.5|86834.5|35
1627068470000|2021-07-23 19:27:50|86885.5|86835.5|86885.3|86835.3|86886.2|86836.2|86885|86835|17
1627068480000|2021-07-23 19:28:00|86884.9|86834.9|86885.5|86835.5|86885.9|86835.9|86884.6|86834.6|36
1627068490000|2021-07-23 19:28:10|86884.7|86834.7|86882.1|86832.1|86885|86835|86881.6|86831.6|20
1627068500000|2021-07-23 19:28:20|86881.6|86831.6|86882.2|86832.2|86883.3|86833.3|86881.6|86831.6|20
1627068510000|2021-07-23 19:28:30|86882.6|86832.6|86884.5|86834.5|86884.5|86834.5|86881.3|86831.3|21
1627068520000|2021-07-23 19:28:40|86886.4|86836.4|86883.8|86833.8|86886.4|86836.4|86881.1|86831.1|21
1627068530000|2021-07-23 19:28:50|86881.1|86831.1|86880.7|86830.7|86882.8|86832.8|86878.7|86828.7|28
1627068540000|2021-07-23 19:29:00|86881.1|86831.1|86880.9|86830.9|86882.7|86832.7|86880.2|86830.2|24
1627068550000|2021-07-23 19:29:10|86880.6|86830.6|86884.3|86834.3|86885.6|86835.6|86880.3|86830.3|31
1627068560000|2021-07-23 19:29:20|86884.1|86834.1|86885.3|86835.3|86885.9|86835.9|86883|86833|70
1627068570000|2021-07-23 19:29:30|86883.7|86833.7|86881.5|86831.5|86884.6|86834.6|86880.9|86830.9|35
1627068580000|2021-07-23 19:29:40|86881.8|86831.8|86882.6|86832.6|86883.8|86833.8|86881.8|86831.8|22
1627068590000|2021-07-23 19:29:50|86882.7|86832.7|86883|86833|86884.1|86834.1|86882.1|86832.1|18
1627068600000|2021-07-23 19:30:00|86883.2|86833.2|86888.5|86838.5|86889.3|86839.3|86882.9|86832.9|24
1627068610000|2021-07-23 19:30:10|86888.3|86838.3|86890.3|86840.3|86890.9|86840.9|86888.2|86838.2|8
1627068620000|2021-07-23 19:30:20|86890.5|86840.5|86890.9|86840.9|86890.9|86840.9|86889.8|86839.8|10
1627068630000|2021-07-23 19:30:30|86890.8|86840.8|86892.6|86842.6|86892.6|86842.6|86887.3|86837.3|17
1627068640000|2021-07-23 19:30:40|86892.9|86842.9|86883.3|86833.3|86892.9|86842.9|86883.2|86833.2|50
1627068650000|2021-07-23 19:30:50|86883.8|86833.8|86883.7|86833.7|86885.4|86835.4|86882.2|86832.2|56
1627068660000|2021-07-23 19:31:00|86883.8|86833.8|86884.6|86834.6|86885.3|86835.3|86882.9|86832.9|48
1627068670000|2021-07-23 19:31:10|86883.4|86833.4|86886.3|86836.3|86886.3|86836.3|86880.5|86830.5|57
1627068680000|2021-07-23 19:31:20|86886.8|86836.8|86885.3|86835.3|86888.6|86838.6|86882.8|86832.8|71
1627068690000|2021-07-23 19:31:30|86884.7|86834.7|86884.7|86834.7|86887.2|86837.2|86882.4|86832.4|53
1627068700000|2021-07-23 19:31:40|86885.5|86835.5|86885.8|86835.8|86885.8|86835.8|86882.5|86832.5|56
1627068710000|2021-07-23 19:31:50|86885.1|86835.1|86886.5|86836.5|86886.5|86836.5|86882.8|86832.8|44
1627068720000|2021-07-23 19:32:00|86885.4|86835.4|86883.7|86833.7|86886.2|86836.2|86882.1|86832.1|35
1627068730000|2021-07-23 19:32:10|86883.9|86833.9|86880.6|86830.6|86884.5|86834.5|86880.5|86830.5|27
1627068740000|2021-07-23 19:32:20|86883.9|86833.9|86882.6|86832.6|86883.9|86833.9|86881.3|86831.3|34
1627068750000|2021-07-23 19:32:30|86883.2|86833.2|86883.3|86833.3|86884.3|86834.3|86882.2|86832.2|36
1627068760000|2021-07-23 19:32:40|86883.4|86833.4|86884.6|86834.6|86884.8|86834.8|86882.8|86832.8|45
1627068770000|2021-07-23 19:32:50|86883.9|86833.9|86885.9|86835.9|86886.2|86836.2|86883.6|86833.6|32
1627068780000|2021-07-23 19:33:00|86885.2|86835.2|86885.8|86835.8|86887.6|86837.6|86880|86830|48
1627068790000|2021-07-23 19:33:10|86885.6|86835.6|86887.1|86837.1|86887.3|86837.3|86885.4|86835.4|14
1627068800000|2021-07-23 19:33:20|86886.8|86836.8|86884.8|86834.8|86886.8|86836.8|86883.7|86833.7|36
1627068810000|2021-07-23 19:33:30|86884.2|86834.2|86884.1|86834.1|86887.4|86837.4|86881.7|86831.7|47
1627068820000|2021-07-23 19:33:40|86883.7|86833.7|86884.8|86834.8|86884.9|86834.9|86881.9|86831.9|26
1627068830000|2021-07-23 19:33:50|86884.5|86834.5|86882|86832|86884.5|86834.5|86881.7|86831.7|23
1627068840000|2021-07-23 19:34:00|86882.2|86832.2|86883.2|86833.2|86884|86834|86881.8|86831.8|17
1627068850000|2021-07-23 19:34:10|86883|86833|86884|86834|86885|86835|86881.8|86831.8|22
1627068860000|2021-07-23 19:34:20|86883.8|86833.8|86882.4|86832.4|86884.8|86834.8|86882|86832|22
1627068870000|2021-07-23 19:34:30|86882.8|86832.8|86879.3|86829.3|86882.8|86832.8|86878.6|86828.6|24
1627068880000|2021-07-23 19:34:40|86878.5|86828.5|86880.3|86830.3|86880.3|86830.3|86877.4|86827.4|33
1627068890000|2021-07-23 19:34:50|86879.5|86829.5|86882.1|86832.1|86882.1|86832.1|86879.4|86829.4|36
1627068900000|2021-07-23 19:35:00|86880.5|86830.5|86881.7|86831.7|86882.5|86832.5|86879.8|86829.8|32
1627068910000|2021-07-23 19:35:10|86881.8|86831.8|86882|86832|86882.7|86832.7|86881|86831|28
1627068920000|2021-07-23 19:35:20|86882.7|86832.7|86882.2|86832.2|86883|86833|86881.8|86831.8|8
1627068930000|2021-07-23 19:35:30|86882.5|86832.5|86888.3|86838.3|86888.3|86838.3|86882.5|86832.5|39
1627068940000|2021-07-23 19:35:40|86887.9|86837.9|86890.4|86840.4|86890.7|86840.7|86887.6|86837.6|40
1627068950000|2021-07-23 19:35:50|86890.6|86840.6|86891.5|86841.5|86891.5|86841.5|86889.9|86839.9|15
1627068960000|2021-07-23 19:36:00|86891.4|86841.4|86875.4|86825.4|86892.2|86842.2|86875.4|86825.4|39
1627068970000|2021-07-23 19:36:10|86878.8|86828.8|86879.9|86829.9|86882.3|86832.3|86878.1|86828.1|24
1627068980000|2021-07-23 19:36:20|86879.2|86829.2|86876.6|86826.6|86879.2|86829.2|86874.9|86824.9|48
1627068990000|2021-07-23 19:36:30|86876.5|86826.5|86875.3|86825.3|86877.2|86827.2|86874.2|86824.2|43
1627069000000|2021-07-23 19:36:40|86874.9|86824.9|86873.1|86823.1|86875.9|86825.9|86871.2|86821.2|55
1627069010000|2021-07-23 19:36:50|86875.6|86825.6|86874.2|86824.2|86875.6|86825.6|86872.4|86822.4|49
1627069020000|2021-07-23 19:37:00|86873.7|86823.7|86862.1|86812.1|86874.7|86824.7|86860.9|86810.9|43
1627069030000|2021-07-23 19:37:10|86863.7|86813.7|86878.5|86828.5|86881.4|86831.4|86863.7|86813.7|66
1627069040000|2021-07-23 19:37:20|86876.5|86826.5|86872.3|86822.3|86879.1|86829.1|86871.6|86821.6|61
1627069050000|2021-07-23 19:37:30|86874.2|86824.2|86873.5|86823.5|86874.7|86824.7|86871.5|86821.5|60
1627069060000|2021-07-23 19:37:40|86873.3|86823.3|86877|86827|86878.5|86828.5|86873.3|86823.3|55
1627069070000|2021-07-23 19:37:50|86877.7|86827.7|86876.4|86826.4|86878.6|86828.6|86875.5|86825.5|64
1627069080000|2021-07-23 19:38:00|86876.8|86826.8|86876.2|86826.2|86877.8|86827.8|86875.4|86825.4|59
1627069090000|2021-07-23 19:38:10|86872.3|86822.3|86875.8|86825.8|86877.4|86827.4|86872|86822|67
1627069100000|2021-07-23 19:38:20|86877.6|86827.6|86879.3|86829.3|86881|86831|86875.7|86825.7|58
1627069110000|2021-07-23 19:38:30|86878.7|86828.7|86877.4|86827.4|86881.2|86831.2|86876.5|86826.5|61
1627069120000|2021-07-23 19:38:40|86877.8|86827.8|86876.8|86826.8|86879.7|86829.7|86875.8|86825.8|59
1627069130000|2021-07-23 19:38:50|86876.4|86826.4|86878.3|86828.3|86879.3|86829.3|86876|86826|56
1627069140000|2021-07-23 19:39:00|86878.4|86828.4|86874.8|86824.8|86879.1|86829.1|86874.8|86824.8|59
1627069150000|2021-07-23 19:39:10|86875|86825|86873.7|86823.7|86875.9|86825.9|86873.7|86823.7|52
1627069160000|2021-07-23 19:39:20|86873.8|86823.8|86875|86825|86875.7|86825.7|86873.5|86823.5|42
1627069170000|2021-07-23 19:39:30|86875.2|86825.2|86872.5|86822.5|86875.8|86825.8|86871.3|86821.3|65
1627069180000|2021-07-23 19:39:40|86873|86823|86876.2|86826.2|86876.4|86826.4|86871.5|86821.5|47
1627069190000|2021-07-23 19:39:50|86876.7|86826.7|86877.9|86827.9|86878.2|86828.2|86876.4|86826.4|26
1627069200000|2021-07-23 19:40:00|86877.7|86827.7|86878.2|86828.2|86879.3|86829.3|86877.7|86827.7|29
1627069210000|2021-07-23 19:40:10|86877.5|86827.5|86878.5|86828.5|86879|86829|86877.4|86827.4|32
1627069220000|2021-07-23 19:40:20|86878.4|86828.4|86878.5|86828.5|86879.1|86829.1|86877.6|86827.6|36
1627069230000|2021-07-23 19:40:30|86877.7|86827.7|86877.6|86827.6|86878.3|86828.3|86876.9|86826.9|30
1627069240000|2021-07-23 19:40:40|86877.5|86827.5|86877|86827|86878.2|86828.2|86876.9|86826.9|32
1627069250000|2021-07-23 19:40:50|86876.4|86826.4|86876.1|86826.1|86877.6|86827.6|86875.2|86825.2|65
1627069260000|2021-07-23 19:41:00|86876.2|86826.2|86875.4|86825.4|86877|86827|86874.4|86824.4|49
1627069270000|2021-07-23 19:41:10|86875.1|86825.1|86874.7|86824.7|86876.4|86826.4|86874.7|86824.7|22
1627069280000|2021-07-23 19:41:20|86875.3|86825.3|86870.9|86820.9|86876.4|86826.4|86870.9|86820.9|24
1627069290000|2021-07-23 19:41:30|86871|86821|86874.9|86824.9|86874.9|86824.9|86871|86821|29
1627069300000|2021-07-23 19:41:40|86874.7|86824.7|86874|86824|86875.1|86825.1|86873.6|86823.6|40
1627069310000|2021-07-23 19:41:50|86874.1|86824.1|86874.6|86824.6|86877.5|86827.5|86873.9|86823.9|48
1627069320000|2021-07-23 19:42:00|86874.9|86824.9|86871.4|86821.4|86875.1|86825.1|86871.4|86821.4|52
1627069330000|2021-07-23 19:42:10|86871.1|86821.1|86871.4|86821.4|86872.7|86822.7|86869.1|86819.1|65
1627069340000|2021-07-23 19:42:20|86871.6|86821.6|86871.9|86821.9|86871.9|86821.9|86871.1|86821.1|31
1627069350000|2021-07-23 19:42:30|86871.8|86821.8|86871.4|86821.4|86871.9|86821.9|86871.1|86821.1|37
1627069360000|2021-07-23 19:42:40|86871.5|86821.5|86871.4|86821.4|86871.8|86821.8|86870.2|86820.2|51
1627069370000|2021-07-23 19:42:50|86871.5|86821.5|86874.9|86824.9|86875.4|86825.4|86871.1|86821.1|62
1627069380000|2021-07-23 19:43:00|86874.5|86824.5|86876.7|86826.7|86877.4|86827.4|86872.9|86822.9|66
1627069390000|2021-07-23 19:43:10|86876.6|86826.6|86878.6|86828.6|86878.6|86828.6|86875.6|86825.6|53
1627069400000|2021-07-23 19:43:20|86878.2|86828.2|86873.1|86823.1|86878.3|86828.3|86873.1|86823.1|49
1627069410000|2021-07-23 19:43:30|86872.9|86822.9|86871.8|86821.8|86875.4|86825.4|86871.7|86821.7|41
1627069420000|2021-07-23 19:43:40|86871.7|86821.7|86873.1|86823.1|86876|86826|86871.7|86821.7|51
1627069430000|2021-07-23 19:43:50|86873|86823|86871.9|86821.9|86873.7|86823.7|86870.9|86820.9|43
1627069440000|2021-07-23 19:44:00|86871.8|86821.8|86872|86822|86873.1|86823.1|86871.5|86821.5|30
1627069450000|2021-07-23 19:44:10|86871.9|86821.9|86872.1|86822.1|86872.4|86822.4|86871.5|86821.5|27
1627069460000|2021-07-23 19:44:20|86872.2|86822.2|86873.3|86823.3|86873.3|86823.3|86871.2|86821.2|34
1627069470000|2021-07-23 19:44:30|86873.7|86823.7|86875.6|86825.6|86877.9|86827.9|86873.3|86823.3|61
1627069480000|2021-07-23 19:44:40|86875.7|86825.7|86874.7|86824.7|86875.7|86825.7|86872.9|86822.9|59
1627069490000|2021-07-23 19:44:50|86874.9|86824.9|86875.9|86825.9|86877.5|86827.5|86873.9|86823.9|53
1627069500000|2021-07-23 19:45:00|86876.2|86826.2|86877|86827|86878.1|86828.1|86875.2|86825.2|55
1627069510000|2021-07-23 19:45:10|86876.6|86826.6|86873.8|86823.8|86877.3|86827.3|86873.4|86823.4|60
1627069520000|2021-07-23 19:45:20|86874.1|86824.1|86872.9|86822.9|86874.8|86824.8|86872.8|86822.8|60
1627069530000|2021-07-23 19:45:30|86872.7|86822.7|86873.1|86823.1|86874.3|86824.3|86872.4|86822.4|64
1627069540000|2021-07-23 19:45:40|86873.3|86823.3|86876.5|86826.5|86876.9|86826.9|86872.8|86822.8|55
1627069550000|2021-07-23 19:45:50|86876.7|86826.7|86877.7|86827.7|86879.3|86829.3|86875.8|86825.8|70
1627069560000|2021-07-23 19:46:00|86877.9|86827.9|86880.4|86830.4|86880.4|86830.4|86876.9|86826.9|69
1627069570000|2021-07-23 19:46:10|86879.6|86829.6|86879.9|86829.9|86880.7|86830.7|86877.6|86827.6|63
1627069580000|2021-07-23 19:46:20|86880.1|86830.1|86879.1|86829.1|86880.1|86830.1|86878.1|86828.1|54
1627069590000|2021-07-23 19:46:30|86879|86829|86877.8|86827.8|86879.3|86829.3|86877.8|86827.8|50
1627069600000|2021-07-23 19:46:40|86878.6|86828.6|86878.2|86828.2|86879.9|86829.9|86878|86828|66
1627069610000|2021-07-23 19:46:50|86878.8|86828.8|86879.1|86829.1|86879.8|86829.8|86877.8|86827.8|56
1627069620000|2021-07-23 19:47:00|86878.9|86828.9|86877.5|86827.5|86878.9|86828.9|86875.1|86825.1|65
1627069630000|2021-07-23 19:47:10|86877.6|86827.6|86879.5|86829.5|86879.9|86829.9|86877.2|86827.2|62
1627069640000|2021-07-23 19:47:20|86879.4|86829.4|86878.6|86828.6|86880.5|86830.5|86877.5|86827.5|54
1627069650000|2021-07-23 19:47:30|86878.8|86828.8|86879.6|86829.6|86880.8|86830.8|86878.5|86828.5|51
1627069660000|2021-07-23 19:47:40|86879.7|86829.7|86877.6|86827.6|86880|86830|86877.1|86827.1|51
1627069670000|2021-07-23 19:47:50|86877.1|86827.1|86879.3|86829.3|86880.7|86830.7|86877.1|86827.1|68
1627069680000|2021-07-23 19:48:00|86879.4|86829.4|86881.3|86831.3|86881.9|86831.9|86876.8|86826.8|73
1627069690000|2021-07-23 19:48:10|86881.7|86831.7|86882.2|86832.2|86883.6|86833.6|86880.9|86830.9|57
1627069700000|2021-07-23 19:48:20|86882.5|86832.5|86881.2|86831.2|86883.2|86833.2|86881|86831|41
1627069710000|2021-07-23 19:48:30|86882.2|86832.2|86883|86833|86884.1|86834.1|86880.1|86830.1|58
1627069720000|2021-07-23 19:48:40|86883.3|86833.3|86885.1|86835.1|86885.3|86835.3|86883.1|86833.1|61
1627069730000|2021-07-23 19:48:50|86884.9|86834.9|86884.9|86834.9|86885.6|86835.6|86884.6|86834.6|36
1627069740000|2021-07-23 19:49:00|86884.7|86834.7|86884|86834|86886.4|86836.4|86882.5|86832.5|47
1627069750000|2021-07-23 19:49:10|86884.2|86834.2|86885.6|86835.6|86886.8|86836.8|86883.8|86833.8|40
1627069760000|2021-07-23 19:49:20|86885.7|86835.7|86886.4|86836.4|86887.5|86837.5|86884.9|86834.9|59
1627069770000|2021-07-23 19:49:30|86886.7|86836.7|86885.5|86835.5|86886.8|86836.8|86885.2|86835.2|50
1627069780000|2021-07-23 19:49:40|86885.4|86835.4|86885|86835|86886.2|86836.2|86884.3|86834.3|65
1627069790000|2021-07-23 19:49:50|86885.1|86835.1|86885.6|86835.6|86885.9|86835.9|86883.9|86833.9|62
1627069800000|2021-07-23 19:50:00|86884.9|86834.9|86883.5|86833.5|86885.2|86835.2|86880.5|86830.5|53
1627069810000|2021-07-23 19:50:10|86883.2|86833.2|86883.5|86833.5|86884|86834|86881.4|86831.4|57
1627069820000|2021-07-23 19:50:20|86883.6|86833.6|86884.1|86834.1|86884.3|86834.3|86883.6|86833.6|23
1627069830000|2021-07-23 19:50:30|86884.4|86834.4|86883.8|86833.8|86884.5|86834.5|86883.7|86833.7|18
1627069840000|2021-07-23 19:50:40|86883.5|86833.5|86884.5|86834.5|86885.2|86835.2|86882.9|86832.9|29
1627069850000|2021-07-23 19:50:50|86884.1|86834.1|86882.1|86832.1|86884.8|86834.8|86881.9|86831.9|13
1627069860000|2021-07-23 19:51:00|86881.3|86831.3|86883.7|86833.7|86886|86836|86881|86831|28
1627069870000|2021-07-23 19:51:10|86883.8|86833.8|86884.6|86834.6|86886|86836|86883.8|86833.8|29
1627069880000|2021-07-23 19:51:20|86884.5|86834.5|86885.5|86835.5|86885.5|86835.5|86883.8|86833.8|26
1627069890000|2021-07-23 19:51:30|86885.4|86835.4|86885.4|86835.4|86887.8|86837.8|86884.3|86834.3|28
1627069900000|2021-07-23 19:51:40|86885.2|86835.2|86886.1|86836.1|86886.5|86836.5|86885.2|86835.2|11
1627069910000|2021-07-23 19:51:50|86886|86836|86886.3|86836.3|86887|86837|86885.8|86835.8|24
1627069920000|2021-07-23 19:52:00|86886.2|86836.2|86889.9|86839.9|86890.1|86840.1|86885.7|86835.7|35
1627069930000|2021-07-23 19:52:10|86889|86839|86890.9|86840.9|86891.3|86841.3|86888.4|86838.4|27
1627069940000|2021-07-23 19:52:20|86890.5|86840.5|86891|86841|86892.3|86842.3|86890.4|86840.4|24
1627069950000|2021-07-23 19:52:30|86890.7|86840.7|86892.8|86842.8|86893.4|86843.4|86890.7|86840.7|23
1627069960000|2021-07-23 19:52:40|86892.3|86842.3|86891.9|86841.9|86892.8|86842.8|86889.3|86839.3|29
1627069970000|2021-07-23 19:52:50|86892.4|86842.4|86892.7|86842.7|86894.4|86844.4|86891.4|86841.4|39
1627069980000|2021-07-23 19:53:00|86892.8|86842.8|86893.3|86843.3|86894.1|86844.1|86892|86842|19
1627069990000|2021-07-23 19:53:10|86893.9|86843.9|86892.2|86842.2|86894.5|86844.5|86892.2|86842.2|18
1627070000000|2021-07-23 19:53:20|86893.1|86843.1|86894|86844|86894|86844|86891.8|86841.8|15
1627070010000|2021-07-23 19:53:30|86892|86842|86892.6|86842.6|86894|86844|86890.4|86840.4|15
1627070020000|2021-07-23 19:53:40|86891.8|86841.8|86889.5|86839.5|86893.1|86843.1|86888.6|86838.6|38
1627070030000|2021-07-23 19:53:50|86889.6|86839.6|86890.2|86840.2|86890.2|86840.2|86889.1|86839.1|22
1627070040000|2021-07-23 19:54:00|86890.3|86840.3|86890.3|86840.3|86891.8|86841.8|86889.6|86839.6|34
1627070050000|2021-07-23 19:54:10|86890.4|86840.4|86892.2|86842.2|86893.5|86843.5|86889.9|86839.9|27
1627070060000|2021-07-23 19:54:20|86892.3|86842.3|86892.2|86842.2|86893.1|86843.1|86892|86842|30
1627070070000|2021-07-23 19:54:30|86892.7|86842.7|86892|86842|86893.1|86843.1|86891.6|86841.6|29
1627070080000|2021-07-23 19:54:40|86891.9|86841.9|86892.6|86842.6|86892.6|86842.6|86891.4|86841.4|34
1627070090000|2021-07-23 19:54:50|86891.6|86841.6|86891.4|86841.4|86892.6|86842.6|86891|86841|36
1627070100000|2021-07-23 19:55:00|86891.3|86841.3|86891.3|86841.3|86892.4|86842.4|86891|86841|27
1627070110000|2021-07-23 19:55:10|86891.5|86841.5|86891.4|86841.4|86891.6|86841.6|86888.3|86838.3|44
1627070120000|2021-07-23 19:55:20|86891.2|86841.2|86891.3|86841.3|86891.4|86841.4|86890.7|86840.7|29
1627070130000|2021-07-23 19:55:30|86891.4|86841.4|86887.2|86837.2|86891.7|86841.7|86886|86836|45
1627070140000|2021-07-23 19:55:40|86887.5|86837.5|86890|86840|86891.1|86841.1|86886.9|86836.9|44
1627070150000|2021-07-23 19:55:50|86890.1|86840.1|86893.1|86843.1|86893.4|86843.4|86890.1|86840.1|35
1627070160000|2021-07-23 19:56:00|86893.2|86843.2|86892.5|86842.5|86893.7|86843.7|86891.3|86841.3|13
1627070170000|2021-07-23 19:56:10|86892.8|86842.8|86892.4|86842.4|86893.6|86843.6|86892.2|86842.2|29
1627070180000|2021-07-23 19:56:20|86892|86842|86892.2|86842.2|86892.8|86854.6|86879.2|86841.2|26
1627070190000|2021-07-23 19:56:30|86892.7|86842.7|86892.8|86842.8|86894|86844|86891.2|86841.2|26
1627070200000|2021-07-23 19:56:40|86892.9|86842.9|86892.5|86842.5|86893.4|86843.4|86892.4|86842.4|6
1627070210000|2021-07-23 19:56:50|86892.1|86842.1|86892.1|86842.1|86893.3|86843.3|86890.8|86840.8|28
1627070220000|2021-07-23 19:57:00|86892.6|86842.6|86894.2|86844.2|86895.1|86845.1|86891.8|86841.8|34
1627070230000|2021-07-23 19:57:10|86894.6|86844.6|86894.1|86844.1|86896.5|86846.5|86893.8|86843.8|34
1627070240000|2021-07-23 19:57:20|86894.3|86844.3|86894.7|86844.7|86896.5|86846.5|86892.3|86842.3|20
1627070250000|2021-07-23 19:57:30|86894.2|86844.2|86895|86845|86895.8|86845.8|86891.9|86841.9|50
1627070260000|2021-07-23 19:57:40|86894.7|86844.7|86895|86845|86896.1|86846.1|86891.9|86841.9|45
1627070270000|2021-07-23 19:57:50|86895.6|86845.6|86897|86847|86897.3|86847.3|86894.3|86844.3|32
1627070280000|2021-07-23 19:58:00|86897.6|86847.6|86898|86848|86898|86860.4|86880.8|86842.6|58
1627070290000|2021-07-23 19:58:10|86895.7|86845.7|86897.2|86847.2|86898.6|86848.6|86894|86844|49
1627070300000|2021-07-23 19:58:20|86897.9|86847.9|86897.3|86847.3|86898.3|86848.3|86894.4|86844.4|55
1627070310000|2021-07-23 19:58:30|86897.8|86847.8|86898.6|86848.6|86901.1|86851.1|86895.7|86845.7|47
1627070320000|2021-07-23 19:58:40|86898|86848|86898.4|86848.4|86899.5|86849.5|86895.4|86845.4|46
1627070330000|2021-07-23 19:58:50|86898.3|86848.3|86905.3|86855.3|86907.8|86857.8|86896.5|86846.5|39
1627070340000|2021-07-23 19:59:00|86904.9|86854.9|86904|86854|86905.4|86855.4|86903.2|86853.2|24
1627070350000|2021-07-23 19:59:10|86903.8|86853.8|86903.7|86853.7|86904.8|86854.8|86903.3|86853.3|25
1627070360000|2021-07-23 19:59:20|86903.9|86853.9|86907.3|86857.3|86907.5|86857.5|86903|86853|27
1627070370000|2021-07-23 19:59:30|86906.1|86856.1|86909.3|86859.3|86909.6|86859.6|86905.8|86855.8|42
1627070380000|2021-07-23 19:59:40|86909.5|86859.5|86908.5|86858.5|86909.8|86859.8|86906.7|86856.7|33
1627070390000|2021-07-23 19:59:50|86908.4|86858.4|86905.7|86855.7|86908.4|86858.4|86904.4|86854.4|49
1627070400000|2021-07-23 20:00:00|86908.2|86858.2|86890.9|86840.9|86908.7|86858.7|86887.7|86837.7|62
1627070410000|2021-07-23 20:00:10|86888|86838|86891.1|86841.1|86891.6|86841.6|86887.3|86837.3|53
1627070420000|2021-07-23 20:00:20|86891.9|86841.9|86893.2|86843.2|86893.5|86843.5|86890.1|86840.1|62
1627070430000|2021-07-23 20:00:30|86893.3|86843.3|86895.9|86845.9|86896.9|86846.9|86890.4|86840.4|45
1627070440000|2021-07-23 20:00:40|86895.5|86845.5|86898.2|86848.2|86898.2|86848.2|86894.5|86844.5|36
1627070450000|2021-07-23 20:00:50|86898.3|86848.3|86904.3|86854.3|86904.8|86854.8|86898.3|86848.3|52
1627070460000|2021-07-23 20:01:00|86904.2|86854.2|86903.3|86853.3|86906.3|86856.3|86902.2|86852.2|32
1627070470000|2021-07-23 20:01:10|86903.2|86853.2|86902.3|86852.3|86903.5|86853.5|86902|86852|21
1627070480000|2021-07-23 20:01:20|86902|86852|86898.2|86848.2|86905.2|86855.2|86897.5|86847.5|23
1627070490000|2021-07-23 20:01:30|86899.3|86849.3|86896.6|86846.6|86902.7|86852.7|86896.3|86846.3|65
1627070500000|2021-07-23 20:01:40|86896.3|86846.3|86883.1|86833.1|86900.1|86850.1|86880.7|86830.7|70
1627070510000|2021-07-23 20:01:50|86883.6|86833.6|86890.3|86840.3|86891.4|86841.4|86882.8|86832.8|48
1627070520000|2021-07-23 20:02:00|86890.6|86840.6|86891.6|86841.6|86892.3|86842.3|86889.2|86839.2|44
1627070530000|2021-07-23 20:02:10|86891|86841|86893.9|86843.9|86894.2|86844.2|86891|86841|24
1627070540000|2021-07-23 20:02:20|86894.8|86844.8|86894.5|86844.5|86895.2|86845.2|86892.5|86842.5|23
1627070550000|2021-07-23 20:02:30|86893.6|86843.6|86892.5|86842.5|86895.6|86845.6|86892|86842|31
1627070560000|2021-07-23 20:02:40|86892.9|86842.9|86891.2|86841.2|86893.5|86843.5|86890.7|86840.7|24
1627070570000|2021-07-23 20:02:50|86891.3|86841.3|86885.1|86835.1|86891.3|86841.3|86882|86832|55
1627070580000|2021-07-23 20:03:00|86885.5|86835.5|86887.2|86837.2|86887.5|86837.5|86884.1|86834.1|52
1627070590000|2021-07-23 20:03:10|86887.3|86837.3|86887.7|86837.7|86889.4|86839.4|86886.6|86836.6|53
1627070600000|2021-07-23 20:03:20|86887.6|86837.6|86893|86843|86894.3|86844.3|86887.6|86837.6|52
1627070610000|2021-07-23 20:03:30|86893.3|86843.3|86894.7|86844.7|86895.4|86845.4|86892.8|86842.8|37
1627070620000|2021-07-23 20:03:40|86895|86845|86896.5|86846.5|86897.7|86847.7|86893.4|86843.4|50
1627070630000|2021-07-23 20:03:50|86896.7|86846.7|86897.3|86847.3|86898.3|86848.3|86896.4|86846.4|38
1627070640000|2021-07-23 20:04:00|86897.7|86847.7|86894.9|86844.9|86898.2|86848.2|86894|86844|63
1627070650000|2021-07-23 20:04:10|86894.4|86844.4|86894.1|86844.1|86896.2|86846.2|86893.3|86843.3|70
1627070660000|2021-07-23 20:04:20|86894.6|86844.6|86899.7|86849.7|86900.4|86850.4|86893.9|86843.9|69
1627070670000|2021-07-23 20:04:30|86899|86849|86899.3|86849.3|86899.9|86849.9|86897.1|86847.1|66
1627070680000|2021-07-23 20:04:40|86899|86849|86899.6|86849.6|86900.6|86850.6|86897.3|86847.3|66
1627070690000|2021-07-23 20:04:50|86899.9|86849.9|86901.9|86851.9|86902.7|86852.7|86899.8|86849.8|57
1627070700000|2021-07-23 20:05:00|86902|86852|86910|86860|86919.9|86869.9|86896.6|86846.6|72
1627070710000|2021-07-23 20:05:10|86911.1|86861.1|86915.5|86865.5|86919|86869|86906|86856|56
1627070720000|2021-07-23 20:05:20|86914.5|86864.5|86922.1|86872.1|86922.1|86872.1|86913.2|86863.2|53
1627070730000|2021-07-23 20:05:30|86921.3|86871.3|86923.6|86873.6|86925.2|86875.2|86920.2|86870.2|33
1627070740000|2021-07-23 20:05:40|86925.5|86875.5|86921.1|86871.1|86929.8|86879.8|86921.1|86871.1|34
1627070750000|2021-07-23 20:05:50|86921.7|86871.7|86916.2|86866.2|86922.8|86872.8|86916.2|86866.2|51
1627070760000|2021-07-23 20:06:00|86917.5|86867.5|86917.7|86867.7|86918.9|86868.9|86914.9|86864.9|42
1627070770000|2021-07-23 20:06:10|86918.3|86868.3|86918.6|86868.6|86919.9|86869.9|86917|86867|47
1627070780000|2021-07-23 20:06:20|86918.4|86868.4|86918.8|86868.8|86920.9|86870.9|86918|86868|50
1627070790000|2021-07-23 20:06:30|86918.6|86868.6|86918.1|86868.1|86920.1|86870.1|86918|86868|40
1627070800000|2021-07-23 20:06:40|86918.5|86868.5|86918.2|86868.2|86919.1|86869.1|86917.5|86867.5|51
1627070810000|2021-07-23 20:06:50|86918.3|86868.3|86917|86867|86920.7|86870.7|86917|86867|62
1627070820000|2021-07-23 20:07:00|86917.5|86867.5|86917.1|86867.1|86918.7|86868.7|86916.7|86866.7|43
1627070830000|2021-07-23 20:07:10|86917|86867|86918.6|86868.6|86919.4|86869.4|86917|86867|46
1627070840000|2021-07-23 20:07:20|86918.9|86868.9|86919.1|86869.1|86920.9|86870.9|86918|86868|37
1627070850000|2021-07-23 20:07:30|86919|86869|86917.7|86867.7|86919.1|86869.1|86916.2|86866.2|52
1627070860000|2021-07-23 20:07:40|86917.6|86867.6|86914.8|86864.8|86920|86870|86913.7|86863.7|60
1627070870000|2021-07-23 20:07:50|86915.3|86865.3|86908.5|86858.5|86915.5|86865.5|86906.2|86856.2|66
1627070880000|2021-07-23 20:08:00|86909.2|86859.2|86907.5|86857.5|86910|86860|86907.2|86857.2|53
1627070890000|2021-07-23 20:08:10|86908.6|86858.6|86907.4|86857.4|86909.6|86859.6|86906.5|86856.5|39
1627070900000|2021-07-23 20:08:20|86907.3|86857.3|86907.1|86857.1|86908.2|86858.2|86906.1|86856.1|33
1627070910000|2021-07-23 20:08:30|86906.3|86856.3|86907.5|86857.5|86908.5|86858.5|86905.6|86855.6|45
1627070920000|2021-07-23 20:08:40|86907.7|86857.7|86906.3|86856.3|86909.1|86859.1|86902.9|86852.9|53
1627070930000|2021-07-23 20:08:50|86905.2|86855.2|86903.6|86853.6|86905.4|86855.4|86901.9|86851.9|54
1627070940000|2021-07-23 20:09:00|86903.7|86853.7|86906.1|86856.1|86906.1|86856.1|86903.3|86853.3|41
1627070950000|2021-07-23 20:09:10|86905.3|86855.3|86904|86854|86905.6|86855.6|86903.3|86853.3|33
1627070960000|2021-07-23 20:09:20|86904.1|86854.1|86905.9|86855.9|86907.7|86857.7|86903|86853|41
1627070970000|2021-07-23 20:09:30|86906|86856|86905.2|86855.2|86906.4|86856.4|86904.4|86854.4|38
1627070980000|2021-07-23 20:09:40|86906.3|86856.3|86905.7|86855.7|86907.5|86857.5|86904.8|86854.8|48
1627070990000|2021-07-23 20:09:50|86906.3|86856.3|86904.9|86854.9|86906.6|86856.6|86904.5|86854.5|43
1627071000000|2021-07-23 20:10:00|86906.2|86856.2|86908.4|86858.4|86908.8|86858.8|86906.2|86856.2|48
1627071010000|2021-07-23 20:10:10|86908|86858|86908.8|86858.8|86909.1|86859.1|86906.3|86856.3|49
1627071020000|2021-07-23 20:10:20|86906.9|86856.9|86908.2|86858.2|86908.8|86858.8|86906.8|86856.8|46
1627071030000|2021-07-23 20:10:30|86908.4|86858.4|86907|86857|86908.7|86858.7|86905.2|86855.2|38
1627071040000|2021-07-23 20:10:40|86905.6|86855.6|86915.8|86865.8|86915.9|86865.9|86905.6|86855.6|62
1627071050000|2021-07-23 20:10:50|86914|86864|86912.9|86862.9|86919.4|86869.4|86912.5|86862.5|65
1627071060000|2021-07-23 20:11:00|86913.4|86863.4|86910.3|86860.3|86914.2|86864.2|86910.1|86860.1|53
1627071070000|2021-07-23 20:11:10|86912.6|86862.6|86909.9|86859.9|86916.6|86866.6|86908.6|86858.6|47
1627071080000|2021-07-23 20:11:20|86909|86859|86907.6|86857.6|86911|86861|86904.7|86854.7|50
1627071090000|2021-07-23 20:11:30|86906.7|86856.7|86905.4|86855.4|86912.7|86862.7|86904|86854|40
1627071100000|2021-07-23 20:11:40|86905.1|86855.1|86908.3|86858.3|86910.8|86860.8|86905|86855|35
1627071110000|2021-07-23 20:11:50|86906.8|86856.8|86907.6|86857.6|86908.6|86858.6|86906|86856|28
1627071120000|2021-07-23 20:12:00|86908.6|86858.6|86905.2|86855.2|86908.6|86858.6|86903.7|86853.7|51
1627071130000|2021-07-23 20:12:10|86907.4|86857.4|86904.9|86854.9|86907.4|86857.4|86902.6|86852.6|44
1627071140000|2021-07-23 20:12:20|86904.3|86854.3|86904.8|86854.8|86913.1|86863.1|86901.8|86851.8|57
1627071150000|2021-07-23 20:12:30|86904.9|86854.9|86904.3|86854.3|86908.5|86858.5|86903|86853|56
1627071160000|2021-07-23 20:12:40|86904.5|86854.5|86905.9|86855.9|86908.3|86858.3|86904.1|86854.1|40
1627071170000|2021-07-23 20:12:50|86908.9|86858.9|86906.6|86856.6|86910.1|86860.1|86904.4|86854.4|49
1627071180000|2021-07-23 20:13:00|86906.7|86856.7|86905.3|86855.3|86910.7|86860.7|86905.3|86855.3|50
1627071190000|2021-07-23 20:13:10|86905.6|86855.6|86905.9|86855.9|86907|86857|86905.4|86855.4|35
1627071200000|2021-07-23 20:13:20|86906.5|86856.5|86907.3|86857.3|86908.6|86858.6|86906|86856|47
1627071210000|2021-07-23 20:13:30|86907.2|86857.2|86908.1|86858.1|86909.9|86859.9|86906.9|86856.9|50
1627071220000|2021-07-23 20:13:40|86908.9|86858.9|86906.8|86856.8|86909.2|86859.2|86904.7|86854.7|45
1627071230000|2021-07-23 20:13:50|86906.7|86856.7|86906.2|86856.2|86908.1|86858.1|86905|86855|38
1627071240000|2021-07-23 20:14:00|86908.7|86858.7|86905.9|86855.9|86908.7|86858.7|86905.5|86855.5|39
1627071250000|2021-07-23 20:14:10|86908.9|86858.9|86905.9|86855.9|86910.4|86860.4|86901|86851|57
1627071260000|2021-07-23 20:14:20|86906.4|86856.4|86904|86854|86908.1|86858.1|86901.9|86851.9|54
1627071270000|2021-07-23 20:14:30|86903.7|86853.7|86898.1|86848.1|86905.7|86855.7|86896.4|86846.4|36
1627071280000|2021-07-23 20:14:40|86898.4|86848.4|86900.5|86850.5|86900.5|86850.5|86897.5|86847.5|20
1627071290000|2021-07-23 20:14:50|86900.3|86850.3|86898.1|86848.1|86900.8|86850.8|86897.5|86847.5|24
1627071300000|2021-07-23 20:15:00|86899.7|86849.7|86896.6|86846.6|86901.5|86851.5|86893.1|86843.1|51
1627071310000|2021-07-23 20:15:10|86896.2|86846.2|86896|86846|86899|86849|86892.2|86842.2|26
1627071320000|2021-07-23 20:15:20|86897.1|86847.1|86886.6|86836.6|86898.7|86848.7|86872.9|86822.9|45
1627071330000|2021-07-23 20:15:30|86877|86827|86862.7|86812.7|86882.3|86827|86853.4|86792.5|65
1627071340000|2021-07-23 20:15:40|86862.4|86812.4|86859|86809|86863.7|86813.7|86855.3|86805.3|69
1627071350000|2021-07-23 20:15:50|86857.7|86807.7|86878.1|86828.1|86891|86828.2|86854.7|86803|65
1627071360000|2021-07-23 20:16:00|86878.4|86828.4|86871.4|86821.4|86878.5|86828.5|86870.1|86820.1|32
1627071370000|2021-07-23 20:16:10|86872.9|86822.9|86865.7|86815.7|86879.7|86829.7|86859.7|86809.7|68
1627071380000|2021-07-23 20:16:20|86866.8|86816.8|86875|86825|86878.2|86828.2|86865.3|86815.3|57
1627071390000|2021-07-23 20:16:30|86874.3|86824.3|86893.1|86843.1|86902|86852|86874.3|86824.3|40
1627071400000|2021-07-23 20:16:40|86898|86848|86894.9|86844.9|86902.4|86852.4|86891.2|86841.2|47
1627071410000|2021-07-23 20:16:50|86895.1|86845.1|86892.4|86842.4|86897.5|86847.5|86892.1|86842.1|40
1627071420000|2021-07-23 20:17:00|86892.8|86842.8|86892.7|86842.7|86895.7|86845.7|86890.6|86840.6|18
1627071430000|2021-07-23 20:17:10|86895.7|86845.7|86892.4|86842.4|86896.6|86846.6|86892.1|86842.1|5
1627071440000|2021-07-23 20:17:20|86892.8|86842.8|86891.2|86841.2|86896.4|86846.4|86889.8|86839.8|10
1627071450000|2021-07-23 20:17:30|86896.2|86846.2|86892.2|86842.2|86900.6|86850.6|86891.9|86841.9|29
1627071460000|2021-07-23 20:17:40|86892.4|86842.4|86892.7|86842.7|86892.9|86842.9|86891.4|86841.4|25
1627071470000|2021-07-23 20:17:50|86892.2|86842.2|86897|86847|86897|86847|86891.9|86841.9|14
1627071480000|2021-07-23 20:18:00|86898.4|86848.4|86894.1|86844.1|86899.5|86849.5|86891.9|86841.9|19
1627071490000|2021-07-23 20:18:10|86893.6|86843.6|86888.9|86838.9|86894.9|86844.9|86887.8|86837.8|27
1627071500000|2021-07-23 20:18:20|86888.1|86838.1|86889.2|86839.2|86891.6|86841.6|86885.2|86835.2|25
1627071510000|2021-07-23 20:18:30|86885.5|86835.5|86889.3|86839.3|86894.8|86844.8|86885.5|86835.5|15
1627071520000|2021-07-23 20:18:40|86892.5|86842.5|86887.8|86837.8|86894.4|86844.4|86885.9|86835.9|9
1627071530000|2021-07-23 20:18:50|86889.3|86839.3|86886.3|86836.3|86889.6|86839.6|86886.3|86836.3|10
1627071540000|2021-07-23 20:19:00|86886.4|86836.4|86886.5|86836.5|86886.7|86836.7|86885.6|86835.6|9
1627071550000|2021-07-23 20:19:10|86886.3|86836.3|86887.4|86837.4|86887.5|86837.5|86885.8|86835.8|11
1627071560000|2021-07-23 20:19:20|86887.8|86837.8|86885.9|86835.9|86887.8|86837.8|86885.9|86835.9|4
1627071570000|2021-07-23 20:19:30|86886|86836|86886.5|86836.5|86888.9|86838.9|86885.9|86835.9|24
1627071580000|2021-07-23 20:19:40|86886.4|86836.4|86886.6|86836.6|86886.7|86836.7|86886.4|86836.4|3
1627071590000|2021-07-23 20:19:50|86886.7|86836.7|86887.8|86837.8|86891.9|86841.9|86886.1|86836.1|10
1627071600000|2021-07-23 20:20:00|86887.9|86837.9|86889.2|86839.2|86889.2|86839.2|86886.9|86836.9|17
1627071610000|2021-07-23 20:20:10|86888.9|86838.9|86890.8|86840.8|86890.8|86840.8|86888.9|86838.9|10
1627071620000|2021-07-23 20:20:20|86891.2|86841.2|86893.2|86843.2|86896.2|86846.2|86887.5|86837.5|18
1627071630000|2021-07-23 20:20:30|86893.5|86843.5|86896.5|86846.5|86896.5|86846.5|86888.2|86838.2|9
1627071640000|2021-07-23 20:20:40|86893|86843|86893.1|86843.1|86896.5|86846.5|86888.8|86838.8|20
1627071650000|2021-07-23 20:20:50|86893|86843|86887|86837|86896.1|86846.1|86886.8|86836.8|11
1627071660000|2021-07-23 20:21:00|86889.1|86839.1|86889.7|86839.7|86892.1|86842.1|86889.1|86839.1|8
1627071670000|2021-07-23 20:21:10|86896|86846|86892.2|86842.2|86896|86846|86888|86838|30
1627071680000|2021-07-23 20:21:20|86893.6|86843.6|86898.7|86848.7|86898.7|86848.7|86889.3|86839.3|7
1627071690000|2021-07-23 20:21:30|86898.3|86848.3|86894|86844|86898.3|86848.3|86891.5|86841.5|28
1627071700000|2021-07-23 20:21:40|86892.4|86842.4|86894.6|86844.6|86895.6|86845.6|86891.8|86841.8|19
1627071710000|2021-07-23 20:21:50|86893.9|86843.9|86891.3|86841.3|86895.2|86845.2|86888.9|86838.9|29
1627071720000|2021-07-23 20:22:00|86891.1|86841.1|86892|86842|86893.9|86843.9|86890.8|86840.8|22
1627071730000|2021-07-23 20:22:10|86892.3|86842.3|86891.9|86841.9|86893.2|86843.2|86889.9|86839.9|37
1627071740000|2021-07-23 20:22:20|86892.4|86842.4|86864.4|86814.4|86896.7|86846.7|86864.4|86814.4|53
1627071750000|2021-07-23 20:22:30|86854.7|86804.7|86867.9|86817.9|86870.1|86820.1|86845.4|86795.4|73
1627071760000|2021-07-23 20:22:40|86868.2|86818.2|86869.3|86819.3|86871.6|86821.6|86864.6|86814.6|51
1627071770000|2021-07-23 20:22:50|86869.8|86819.8|86884|86834|86889.2|86839.2|86867|86817|58
1627071780000|2021-07-23 20:23:00|86884.5|86834.5|86882.5|86832.5|86887.8|86837.8|86882.3|86832.3|29
1627071790000|2021-07-23 20:23:10|86883.3|86833.3|86888.6|86838.6|86889.3|86839.3|86883.1|86833.1|41
1627071800000|2021-07-23 20:23:20|86887.7|86837.7|86876.3|86826.3|86894.2|86844.2|86862.5|86812.5|47
1627071810000|2021-07-23 20:23:30|86876.8|86826.8|86887|86837|86890.5|86840.5|86876.8|86826.8|40
1627071820000|2021-07-23 20:23:40|86883.4|86833.4|86892.4|86842.4|86893.8|86843.8|86883.4|86833.4|44
1627071830000|2021-07-23 20:23:50|86888.8|86838.8|86891.2|86841.2|86897|86847|86887.1|86837.1|48
1627071840000|2021-07-23 20:24:00|86889.9|86839.9|86878.5|86828.5|86896.6|86846.6|86859.4|86809.4|60
1627071850000|2021-07-23 20:24:10|86872.2|86822.2|86893.4|86843.4|86896.7|86846.7|86866.1|86816.1|68
1627071860000|2021-07-23 20:24:20|86894.6|86844.6|86899.3|86849.3|86902.4|86852.4|86891.1|86841.1|56
1627071870000|2021-07-23 20:24:30|86897.8|86847.8|86901.2|86851.2|86901.5|86851.5|86897.1|86847.1|25
1627071880000|2021-07-23 20:24:40|86898.5|86848.5|86901|86851|86903.2|86853.2|86898.1|86848.1|20
1627071890000|2021-07-23 20:24:50|86900.6|86850.6|86899.9|86849.9|86900.6|86850.6|86897.9|86847.9|12
1627071900000|2021-07-23 20:25:00|86898.8|86848.8|86901.7|86851.7|86901.7|86851.7|86897.4|86847.4|28
1627071910000|2021-07-23 20:25:10|86901.6|86851.6|86899.2|86849.2|86902|86852|86897.1|86847.1|32
1627071920000|2021-07-23 20:25:20|86898.3|86848.3|86903.4|86853.4|86903.4|86853.4|86898.1|86848.1|27
1627071930000|2021-07-23 20:25:30|86903.3|86853.3|86905.6|86855.6|86906.3|86856.3|86903.1|86853.1|25
1627071940000|2021-07-23 20:25:40|86906.3|86856.3|86907.2|86857.2|86908.5|86858.5|86905.6|86855.6|23
1627071950000|2021-07-23 20:25:50|86907.3|86857.3|86906|86856|86908.3|86858.3|86905.5|86855.5|29
1627071960000|2021-07-23 20:26:00|86906.3|86856.3|86906.3|86856.3|86908.1|86858.1|86905.4|86855.4|24
1627071970000|2021-07-23 20:26:10|86906.4|86856.4|86907.1|86857.1|86907.9|86857.9|86906.4|86856.4|18
1627071980000|2021-07-23 20:26:20|86907.2|86857.2|86910|86860|86910.2|86860.2|86907.2|86857.2|15
1627071990000|2021-07-23 20:26:30|86909.7|86859.7|86907.6|86857.6|86912.4|86862.4|86906.6|86856.6|36
1627072000000|2021-07-23 20:26:40|86908.8|86858.8|86908|86858|86910.7|86860.7|86901.8|86851.8|34
1627072010000|2021-07-23 20:26:50|86907.7|86857.7|86908.4|86858.4|86909.1|86859.1|86906.4|86856.4|11
1627072020000|2021-07-23 20:27:00|86908.6|86858.6|86907|86857|86909.4|86859.4|86907|86857|19
1627072030000|2021-07-23 20:27:10|86906.9|86856.9|86910.7|86860.7|86910.8|86860.8|86906.9|86856.9|13
1627072040000|2021-07-23 20:27:20|86910.8|86860.8|86912.8|86862.8|86912.8|86862.8|86910.7|86860.7|16
1627072050000|2021-07-23 20:27:30|86912.9|86862.9|86915.2|86865.2|86915.4|86865.4|86911.9|86861.9|40
1627072060000|2021-07-23 20:27:40|86913.7|86863.7|86913.6|86863.6|86915.4|86865.4|86913.1|86863.1|32
1627072070000|2021-07-23 20:27:50|86915.5|86865.5|86919.3|86869.3|86919.3|86869.3|86914.7|86864.7|33
1627072080000|2021-07-23 20:28:00|86918.8|86868.8|86913.5|86863.5|86919.4|86869.4|86913.5|86863.5|20
1627072090000|2021-07-23 20:28:10|86916.3|86866.3|86914|86864|86916.3|86866.3|86909.5|86859.5|31
1627072100000|2021-07-23 20:28:20|86913.8|86863.8|86915|86865|86915.4|86865.4|86910.8|86860.8|23
1627072110000|2021-07-23 20:28:30|86915.6|86865.6|86915.4|86865.4|86916.1|86866.1|86910.7|86860.7|22
1627072120000|2021-07-23 20:28:40|86915.5|86865.5|86911.2|86861.2|86915.8|86865.8|86910.8|86860.8|29
1627072130000|2021-07-23 20:28:50|86911.4|86861.4|86885.1|86835.1|86911.4|86861.4|86884.2|86834.2|54
1627072140000|2021-07-23 20:29:00|86883.9|86833.9|86901.6|86797.6|86908.9|86841.3|86866.2|86770.2|55
1627072150000|2021-07-23 20:29:10|86900.5|86796.5|86899|86795|86904|86800|86874.8|86770.8|34
1627072160000|2021-07-23 20:29:20|86899.9|86795.9|86895.1|86791.1|86899.9|86795.9|86890.4|86786.4|22
1627072170000|2021-07-23 20:29:30|86896.1|86792.1|86893.3|86789.3|86900.2|86800.2|86873.7|86769.7|27
1627072180000|2021-07-23 20:29:40|86895.1|86791.1|86901.7|86797.7|86902.6|86799.9|86892.1|86788.3|11
1627072190000|2021-07-23 20:29:50|86903|86799|86904|86800|86905|86803.2|86887.4|86793|16
1627072200000|2021-07-23 20:30:00|86881.8|86777.8|86901.3|86797.3|86905.2|86801.2|86881.8|86777.8|46
1627072210000|2021-07-23 20:30:10|86903|86799|86901.7|86797.7|86905.5|86801.5|86891.8|86787.8|39
1627072220000|2021-07-23 20:30:20|86902.2|86798.2|86894.9|86796.7|86904|86800|86891|86787|43
1627072230000|2021-07-23 20:30:30|86892.9|86796.9|86867.3|86817.3|86892.9|86817.3|86863.9|86796.3|13
1627072240000|2021-07-23 20:30:40|86867.4|86817.4|86887.7|86798.9|86904.1|86817.4|86866.3|86795.6|28
1627072250000|2021-07-23 20:30:50|86866.8|86816.8|86867.5|86817.5|86904.9|86817.5|86866.8|86797|9
1627072260000|2021-07-23 20:31:00|86868|86818|86896.5|86806.9|86905.2|86823.6|86867|86791.7|28
1627072270000|2021-07-23 20:31:10|86899.8|86806.3|86889.8|86800.9|86903.7|86819|86867.1|86788.2|12
1627072280000|2021-07-23 20:31:20|86903|86800|86904.1|86804|86905.7|86824.9|86863.6|86798|19
1627072290000|2021-07-23 20:31:30|86900.8|86804.5|86906.4|86808.7|86906.4|86808.7|86888.6|86796.4|27
1627072300000|2021-07-23 20:31:40|86902.8|86809.5|86905.5|86803.5|86905.6|86809.5|86889.1|86789.9|44
1627072310000|2021-07-23 20:31:50|86905.6|86803.6|86900.2|86796.2|86906.7|86809.4|86894.5|86790.6|33
1627072320000|2021-07-23 20:32:00|86899.5|86795.5|86905.1|86801.1|86907.2|86803.2|86893|86789|48
1627072330000|2021-07-23 20:32:10|86902.9|86798.9|86908.1|86804.1|86908.7|86804.7|86892.6|86788.6|44
1627072340000|2021-07-23 20:32:20|86906.5|86802.5|86905.6|86801.6|86908.9|86804.9|86883.7|86779.7|52
1627072350000|2021-07-23 20:32:30|86899.8|86795.8|86900.9|86796.9|86906.6|86802.6|86887.2|86783.2|40
1627072360000|2021-07-23 20:32:40|86893.1|86789.1|86897|86796.4|86908.3|86804.3|86886|86787.4|42
1627072370000|2021-07-23 20:32:50|86896.1|86792.1|86893.5|86798.8|86904.7|86817|86863.6|86783.1|59
1627072380000|2021-07-23 20:33:00|86893.8|86798.1|86889.3|86799.8|86904|86819.3|86866.2|86790.2|43
1627072390000|2021-07-23 20:33:10|86891.7|86798.5|86901.3|86797.3|86903.2|86822.4|86868.3|86797.3|29
1627072400000|2021-07-23 20:33:20|86899.1|86795.1|86907.7|86803.7|86908.2|86810.4|86848.9|86791.1|25
1627072410000|2021-07-23 20:33:30|86907.3|86803.3|86909.5|86813.1|86909.5|86813.4|86904.7|86800.7|14
1627072420000|2021-07-23 20:33:40|86910.1|86812.1|86910.3|86808.6|86911.3|86812.1|86909.3|86808.6|5
1627072430000|2021-07-23 20:33:50|86908.4|86809.4|86907.1|86857.1|86926.4|86863|86842.6|86792.6|37
1627072440000|2021-07-23 20:34:00|86908.7|86858.7|86909.5|86859.5|86917|86867|86900.3|86850.3|35
1627072450000|2021-07-23 20:34:10|86910.1|86860.1|86912.4|86862.4|86913.7|86863.7|86909.8|86859.8|22
1627072460000|2021-07-23 20:34:20|86912.6|86862.6|86915.1|86865.1|86915.6|86865.6|86912.1|86862.1|17
1627072470000|2021-07-23 20:34:30|86916|86866|86902|86798|86929|86867.4|86895.5|86791.5|41
1627072480000|2021-07-23 20:34:40|86903.4|86799.4|86901.5|86797.5|86908.5|86804.5|86899.8|86795.8|24
1627072490000|2021-07-23 20:34:50|86902|86798|86903.6|86799.6|86904.5|86800.5|86896.5|86792.5|24
1627072500000|2021-07-23 20:35:00|86904.1|86800.1|86905.6|86801.6|86905.7|86801.7|86897.5|86793.5|19
1627072510000|2021-07-23 20:35:10|86905.3|86801.3|86910.5|86806.5|86911.7|86808.1|86900|86796|24
1627072520000|2021-07-23 20:35:20|86910.3|86806.3|86911.3|86811.7|86912.5|86813.7|86910.3|86806.3|16
1627072530000|2021-07-23 20:35:30|86912|86812|86909.3|86815.1|86912.2|86819.1|86900.2|86798.7|39
1627072540000|2021-07-23 20:35:40|86911.9|86811.6|86907.5|86817.8|86911.9|86840.1|86889|86804.4|17
1627072550000|2021-07-23 20:35:50|86907.9|86816.9|86906.7|86816.4|86908.5|86838.6|86888.6|86803.2|8
1627072560000|2021-07-23 20:36:00|86908.1|86806.7|86884|86834|86908.1|86838.6|86880|86806.7|15
1627072570000|2021-07-23 20:36:10|86884.1|86834.1|86905.2|86801.2|86912.7|86861.6|86881.7|86800.6|28
1627072580000|2021-07-23 20:36:20|86904.6|86800.6|86906.5|86802.5|86917|86813|86903|86799|14
1627072590000|2021-07-23 20:36:30|86905.5|86801.5|86933.7|86829.7|86933.7|86829.7|86905.5|86801.5|5
1627072600000|2021-07-23 20:36:40|86921.4|86817.4|86912.3|86808.3|86921.4|86817.4|86906.7|86802.7|8
1627072610000|2021-07-23 20:36:50|86911.6|86807.6|86921.2|86818|86929.3|86825.3|86908.5|86804.5|7
1627072620000|2021-07-23 20:37:00|86920.6|86816.6|86918|86818.4|86928.7|86824.7|86909.9|86805.9|13
1627072630000|2021-07-23 20:37:10|86918.7|86818.6|86912.6|86812.4|86929.1|86827|86907|86803|30
1627072640000|2021-07-23 20:37:20|86914.2|86814.3|86921.5|86817.5|86926.5|86864.5|86897.8|86798.3|29
1627072650000|2021-07-23 20:37:30|86927.3|86823.3|86924.9|86820.9|86927.3|86823.3|86923.1|86819.1|10
1627072660000|2021-07-23 20:37:40|86921.9|86817.9|86924.3|86822.5|86931.3|86827.3|86917.6|86813.8|8
1627072670000|2021-07-23 20:37:50|86923.4|86822|86924.6|86820.6|86928.6|86824.6|86918.3|86815|12
1627072680000|2021-07-23 20:38:00|86931.7|86827.7|86919.1|86815.1|86931.7|86827.7|86911.1|86807.1|18
1627072690000|2021-07-23 20:38:10|86917.7|86813.7|86921.1|86817.1|86922.1|86818.3|86913.3|86809.3|20
1627072700000|2021-07-23 20:38:20|86921.2|86817.2|86919.2|86815.2|86925.3|86821.3|86914|86810|23
1627072710000|2021-07-23 20:38:30|86922.8|86818.8|86921.3|86817.3|86922.8|86818.8|86914|86810|8
1627072720000|2021-07-23 20:38:40|86917.5|86813.5|86921.4|86817.4|86926.4|86822.4|86917.5|86813.5|14
1627072730000|2021-07-23 20:38:50|86923.4|86819.4|86921.5|86817.5|86924.1|86820.1|86919.4|86815.4|20
1627072740000|2021-07-23 20:39:00|86921.1|86817.1|86921.4|86817.4|86926.6|86822.6|86913.7|86809.7|25
1627072750000|2021-07-23 20:39:10|86919.2|86815.2|86918.1|86821.8|86927.4|86823.4|86910.3|86806.3|22
1627072760000|2021-07-23 20:39:20|86918.8|86819.5|86915|86818.8|86918.9|86823.8|86914.9|86816.2|7
1627072770000|2021-07-23 20:39:30|86917.9|86821.3|86921.9|86822.2|86925.3|86823.5|86914.1|86817.5|28
1627072780000|2021-07-23 20:39:40|86921.6|86823.5|86920.8|86830.8|86924.6|86871.2|86911|86817.1|27
1627072790000|2021-07-23 20:39:50|86913.9|86809.9|86920.1|86816.1|86921|86817|86907|86803|15
1627072800000|2021-07-23 20:40:00|86915.5|86811.5|86913.4|86809.4|86928|86824|86908.3|86804.3|21
1627072810000|2021-07-23 20:40:10|86911.7|86807.7|86918.4|86820.7|86928.2|86824.4|86911.7|86807.7|6
1627072820000|2021-07-23 20:40:20|86912|86808|86916.8|86814.5|86933|86829|86910.5|86806.5|9
1627072830000|2021-07-23 20:40:30|86916.7|86815.4|86928.8|86824.8|86935|86831|86916.7|86812.7|7
1627072840000|2021-07-23 20:40:40|86920.3|86820.8|86921.2|86817.2|86929.8|86825.8|86916.5|86812.7|13
1627072850000|2021-07-23 20:40:50|86906.5|86802.5|86925.2|86821.2|86937.3|86875.4|86906.5|86802.5|18
1627072860000|2021-07-23 20:41:00|86927.2|86823.2|86935.6|86831.6|86935.6|86831.6|86924|86820|11
1627072870000|2021-07-23 20:41:10|86926|86822|86925.7|86821.7|86935.2|86831.2|86925.7|86821.7|12
1627072880000|2021-07-23 20:41:20|86928.8|86824.8|86930.2|86826.2|86935.4|86831.4|86920.9|86816.9|19
1627072890000|2021-07-23 20:41:30|86929.7|86825.7|86935.6|86831.6|86935.6|86831.6|86927.2|86823.2|12
1627072900000|2021-07-23 20:41:40|86940.4|86836.4|86929.3|86826.1|86948.4|86844.4|86919.5|86815.5|18
1627072910000|2021-07-23 20:41:50|86929|86827|86940|86836|86947|86843|86929|86826.3|13
1627072920000|2021-07-23 20:42:00|86940.7|86890.7|86932.7|86828.7|86942.2|86890.7|86927|86823.6|30
1627072930000|2021-07-23 20:42:10|86932.4|86828.4|86932.8|86828.8|86939.9|86835.9|86932.4|86828.4|16
1627072940000|2021-07-23 20:42:20|86948|86844|86938.6|86834.6|86948|86844|86932.9|86829.9|14
1627072950000|2021-07-23 20:42:30|86939.4|86835.4|86933.2|86829.2|86941.6|86837.6|86932.6|86828.6|9
1627072960000|2021-07-23 20:42:40|86934.3|86830.3|86935.7|86831.7|86940.6|86836.6|86932.1|86828.1|10
1627072970000|2021-07-23 20:42:50|86937.8|86833.8|86945.7|86841.7|86945.7|86841.7|86933.3|86829.3|19
1627072980000|2021-07-23 20:43:00|86946|86842|86941.9|86837.9|86946|86890.7|86928.8|86824.8|28
1627072990000|2021-07-23 20:43:10|86942.1|86838.1|86949.5|86845.5|86949.8|86845.8|86933.9|86829.9|16
1627073000000|2021-07-23 20:43:20|86943.9|86839.9|86934.7|86830.7|86945.5|86841.5|86934.7|86830.7|9
1627073010000|2021-07-23 20:43:30|86935.1|86831.1|86932.3|86828.3|86938|86834|86929.2|86825.2|14
1627073020000|2021-07-23 20:43:40|86935.3|86832.6|86934|86832|86937.4|86833.4|86934|86831.6|5
1627073030000|2021-07-23 20:43:50|86936|86834|86936.2|86832.2|86937|86835|86934|86830|7
1627073040000|2021-07-23 20:44:00|86935.4|86831.4|86934.7|86830.7|86937.9|86833.9|86934.5|86830.5|8
1627073050000|2021-07-23 20:44:10|86933.2|86829.2|86937.8|86833.8|86937.8|86833.8|86933.2|86829.2|2
1627073060000|2021-07-23 20:44:20|86937.1|86833.1|86939.9|86835.9|86939.9|86835.9|86935.1|86831.1|13
1627073070000|2021-07-23 20:44:30|86938.1|86834.1|86934|86830|86938.1|86834.1|86931.6|86827.6|13
1627073080000|2021-07-23 20:44:40|86934.3|86830.3|86938.3|86834.3|86938.7|86834.7|86934.3|86830.3|12
1627073090000|2021-07-23 20:44:50|86936.6|86832.6|86938.6|86834.6|86939.1|86835.1|86936.6|86832.6|14
1627073100000|2021-07-23 20:45:00|86938.5|86834.5|86939.1|86835.1|86939.1|86835.1|86933.8|86829.8|19
1627073110000|2021-07-23 20:45:10|86938.7|86834.7|86939.2|86835.2|86939.2|86835.2|86938.7|86834.7|3
1627073120000|2021-07-23 20:45:20|86939.4|86835.4|86939.5|86835.5|86939.9|86835.9|86936.7|86832.7|10
1627073130000|2021-07-23 20:45:30|86940.3|86836.3|86939.6|86835.6|86940.3|86836.3|86938.6|86834.6|4
1627073140000|2021-07-23 20:45:40|86939.1|86835.1|86938.7|86834.7|86939.3|86835.3|86934.8|86830.8|10
1627073150000|2021-07-23 20:45:50|86938.4|86834.4|86939.4|86835.4|86940.4|86836.4|86937.3|86833.3|12
1627073160000|2021-07-23 20:46:00|86938.9|86834.9|86936.7|86832.7|86938.9|86834.9|86933.4|86829.4|5
1627073170000|2021-07-23 20:46:10|86935.1|86831.1|86940.6|86836.6|86944.6|86840.6|86935.1|86831.1|5
1627073180000|2021-07-23 20:46:20|86940.2|86836.2|86935.3|86831.3|86940.2|86836.2|86935.3|86831.3|4
1627073190000|2021-07-23 20:46:30|86934.7|86830.7|86936.8|86832.8|86939.3|86835.3|86932.3|86828.3|7
1627073200000|2021-07-23 20:46:40|86937.6|86833.6|86936.1|86832.1|86939.9|86835.9|86935.5|86831.5|5
1627073210000|2021-07-23 20:46:50|86934.8|86830.8|86935.5|86831.5|86935.5|86831.5|86933.6|86829.6|4
1627073220000|2021-07-23 20:47:00|86936.1|86832.1|86935.7|86831.7|86938.2|86834.2|86934.8|86830.8|12
1627073230000|2021-07-23 20:47:10|86937.5|86833.5|86938.1|86834.1|86938.1|86834.1|86934.9|86830.9|10
1627073240000|2021-07-23 20:47:20|86940.1|86836.1|86938.3|86834.3|86940.1|86836.1|86937.5|86833.5|9
1627073250000|2021-07-23 20:47:30|86937.7|86833.7|86939.2|86835.2|86939.9|86835.9|86937.7|86833.7|5
1627073260000|2021-07-23 20:47:40|86937.1|86833.1|86936|86832|86938.1|86834.1|86934.5|86830.5|8
1627073270000|2021-07-23 20:47:50|86936.9|86832.9|86934.8|86830.8|86939.2|86835.2|86934.3|86830.3|9
1627073280000|2021-07-23 20:48:00|86935.4|86831.4|86934.7|86830.7|86935.4|86831.4|86934.2|86830.2|6
1627073290000|2021-07-23 20:48:10|86936.8|86832.8|86934.1|86830.1|86936.8|86832.8|86933.3|86829.3|5
1627073300000|2021-07-23 20:48:20|86935.8|86831.8|86935.2|86831.2|86935.8|86831.8|86934.6|86830.6|4
1627073310000|2021-07-23 20:48:30|86937.7|86833.7|86937.8|86833.8|86939|86835|86936.4|86832.4|11
1627073320000|2021-07-23 20:48:40|86939.4|86835.4|86946.6|86842.6|86946.6|86842.6|86939.4|86835.4|8
1627073330000|2021-07-23 20:48:50|86947.2|86843.2|86938.1|86834.1|86947.2|86843.2|86937.5|86833.5|8
1627073340000|2021-07-23 20:49:00|86936.2|86832.2|86945.5|86841.5|86945.6|86841.6|86936.2|86832.2|19
1627073350000|2021-07-23 20:49:10|86943|86839|86937.8|86833.8|86945.1|86841.1|86933.4|86829.4|25
1627073360000|2021-07-23 20:49:20|86938|86834|86950.9|86846.9|86955.1|86851.1|86937.3|86833.3|29
1627073370000|2021-07-23 20:49:30|86951.4|86847.4|86957.9|86853.9|86957.9|86853.9|86951.4|86847.4|22
1627073380000|2021-07-23 20:49:40|86956.5|86852.5|86952.1|86848.1|86958.9|86854.9|86951.9|86847.9|18
1627073390000|2021-07-23 20:49:50|86952|86848|86950.9|86846.9|86963.6|86859.6|86949.5|86845.5|9
1627073400000|2021-07-23 20:50:00|86949.8|86845.8|86957.5|86853.5|86957.9|86853.9|86947.1|86843.1|20
1627073410000|2021-07-23 20:50:10|86957.7|86853.7|86962.6|86858.6|86963.1|86864.2|86957.7|86853.7|20
1627073420000|2021-07-23 20:50:20|86963.2|86859.2|86949|86845|86963.2|86859.2|86949|86845|13
1627073430000|2021-07-23 20:50:30|86951.7|86847.7|86957.9|86853.9|86967.1|86863.1|86951.7|86847.7|6
1627073440000|2021-07-23 20:50:40|86958.3|86865.6|86956|86906|86963.7|86913|86950.1|86855.7|44
1627073450000|2021-07-23 20:50:50|86962.9|86912.9|86966|86916|86968|86918|86962.9|86912.9|20
1627073460000|2021-07-23 20:51:00|86965|86915|86968.3|86918.3|86968.7|86918.7|86965|86915|15
1627073470000|2021-07-23 20:51:10|86966.5|86916.5|86966.4|86916.4|86968.3|86918.3|86966|86916|11
1627073480000|2021-07-23 20:51:20|86966.6|86916.6|86962.4|86912.4|86967.5|86917.5|86962.4|86912.4|9
1627073490000|2021-07-23 20:51:30|86966.9|86916.9|86967|86917|86967.3|86917.3|86966.8|86916.8|4
1627073500000|2021-07-23 20:51:40|86967.9|86917.9|86974|86924|86976.6|86926.6|86966.4|86916.4|19
1627073510000|2021-07-23 20:51:50|86974.1|86924.1|86973.5|86923.5|86974.6|86924.6|86972.3|86922.3|10
1627073520000|2021-07-23 20:52:00|86974.9|86924.9|86973.1|86923.1|86974.9|86924.9|86971.2|86921.2|19
1627073530000|2021-07-23 20:52:10|86973|86923|86972.8|86922.8|86974.9|86924.9|86972.5|86922.5|20
1627073540000|2021-07-23 20:52:20|86972.9|86922.9|86970.7|86920.7|86972.9|86922.9|86967.9|86917.9|12
1627073550000|2021-07-23 20:52:30|86972.4|86922.4|86972.6|86922.6|86973|86923|86970.5|86920.5|11
1627073560000|2021-07-23 20:52:40|86972.2|86922.2|86973|86923|86973|86923|86971.6|86921.6|9
1627073570000|2021-07-23 20:52:50|86971.7|86921.7|86971.5|86921.5|86972.3|86922.3|86970.7|86920.7|5
1627073580000|2021-07-23 20:53:00|86971.4|86921.4|86971.7|86921.7|86971.9|86921.9|86971.2|86921.2|6
1627073590000|2021-07-23 20:53:10|86972|86922|86972.9|86922.9|86973.2|86923.2|86969.3|86919.3|7
1627073600000|2021-07-23 20:53:20|86973.2|86923.2|86973.1|86923.1|86973.5|86923.5|86972.8|86922.8|11
1627073610000|2021-07-23 20:53:30|86973.4|86923.4|86973.7|86923.7|86974|86924|86973.1|86923.1|12
1627073620000|2021-07-23 20:53:40|86976.7|86926.7|86973.4|86923.4|86976.7|86926.7|86973.3|86923.3|9
1627073630000|2021-07-23 20:53:50|86972.9|86922.9|86974.7|86924.7|86974.7|86924.7|86972.6|86922.6|8
1627073640000|2021-07-23 20:54:00|86972.1|86922.1|86974.9|86924.9|86974.9|86924.9|86972.1|86922.1|6
1627073650000|2021-07-23 20:54:10|86973.6|86923.6|86974.3|86924.3|86974.3|86924.3|86973.4|86923.4|7
1627073660000|2021-07-23 20:54:20|86974.4|86924.4|86975.4|86925.4|86975.4|86925.4|86973.4|86923.4|10
1627073670000|2021-07-23 20:54:30|86974.6|86924.6|86973.8|86923.8|86974.6|86924.6|86972.5|86922.5|12
1627073680000|2021-07-23 20:54:40|86973.1|86923.1|86974.6|86924.6|86975.4|86925.4|86973.1|86923.1|14
1627073690000|2021-07-23 20:54:50|86975.1|86925.1|86973.7|86923.7|86975.5|86925.5|86973.7|86923.7|16
1627073700000|2021-07-23 20:55:00|86973.6|86923.6|86974.1|86924.1|86975|86925|86973.6|86923.6|10
1627073710000|2021-07-23 20:55:10|86974.6|86924.6|86969.4|86919.4|86975.3|86925.3|86969.4|86919.4|8
1627073720000|2021-07-23 20:55:20|86969.3|86919.3|86951.1|86901.1|86987.8|86921.1|86951.1|86893.3|24
1627073730000|2021-07-23 20:55:30|86953.6|86903.6|86918.4|86814.4|86960.9|86903.6|86911.4|86807.4|55
1627073740000|2021-07-23 20:55:40|86917.7|86813.7|86923.8|86819.8|86928.8|86824.8|86915.7|86811.7|21
1627073750000|2021-07-23 20:55:50|86924.2|86820.2|86917.9|86813.9|86943.4|86839.4|86916.9|86812.9|14
1627073760000|2021-07-23 20:56:00|86917.4|86813.4|86922.5|86818.5|86922.5|86818.5|86914.8|86810.8|16
1627073770000|2021-07-23 20:56:10|86920.7|86816.7|86918.4|86814.4|86925.3|86821.3|86916.7|86812.7|19
1627073780000|2021-07-23 20:56:20|86921.2|86817.2|86918.1|86814.1|86921.2|86817.2|86916.2|86812.2|11
1627073790000|2021-07-23 20:56:30|86918.7|86814.7|86924.4|86820.4|86925.5|86821.5|86915.7|86811.7|15
1627073800000|2021-07-23 20:56:40|86921.8|86817.8|86909|86805|86925.6|86821.6|86908.3|86804.3|11
1627073810000|2021-07-23 20:56:50|86910.4|86806.4|86905.1|86801.1|86910.4|86806.4|86903.9|86799.9|14
1627073820000|2021-07-23 20:57:00|86904|86800|86907|86803|86910.5|86806.5|86904|86800|20
1627073830000|2021-07-23 20:57:10|86907.1|86803.1|86920|86816|86922.5|86818.5|86907.1|86803.1|14
1627073840000|2021-07-23 20:57:20|86917.8|86813.8|86916.1|86812.1|86926.1|86822.1|86915.9|86811.9|22
1627073850000|2021-07-23 20:57:30|86916.2|86812.2|86918.8|86814.8|86918.8|86814.8|86916|86812|6
1627073860000|2021-07-23 20:57:40|86902.8|86798.8|86922.9|86818.9|86924.2|86820.2|86902.8|86798.8|5
1627073870000|2021-07-23 20:57:50|86926.6|86822.6|86919.6|86815.6|86929.4|86825.4|86916.1|86812.1|5
1627073880000|2021-07-23 20:58:00|86917|86813|86924.8|86820.8|86924.8|86820.8|86916.4|86812.4|6
1627073890000|2021-07-23 20:58:10|86923.9|86819.9|86921.3|86817.3|86924.4|86820.4|86914|86810|9
1627073900000|2021-07-23 20:58:20|86920.7|86816.7|86921.8|86817.8|86921.8|86817.8|86920.6|86816.6|4
1627073910000|2021-07-23 20:58:30|86920.2|86816.2|86919.2|86815.2|86922|86818|86919.1|86815.1|5
1627073920000|2021-07-23 20:58:40|86925.1|86821.1|86921.1|86817.1|86925.1|86821.1|86920.1|86816.1|5
1627073930000|2021-07-23 20:58:50|86921.2|86817.2|86922.3|86818.3|86922.3|86818.3|86913.3|86809.3|11
1627243200000|2021-07-25 20:00:00|86966|86842|86966|86842|86966|86842|86966|86842|1
1627244870000|2021-07-25 20:27:50|86953.9|86824.9|86953|86824|86954|86825|86945.1|86816.1|5
1627244920000|2021-07-25 20:28:40|86953.2|86824.2|86953.2|86824.2|86953.2|86824.2|86953.2|86824.2|1
1627244940000|2021-07-25 20:29:00|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|1
1627245240000|2021-07-25 20:34:00|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|1
1627245870000|2021-07-25 20:44:30|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|86953.9|86824.9|1
1627246240000|2021-07-25 20:50:40|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|86945.5|86816.5|1
1627246540000|2021-07-25 20:55:40|87004|86875|86996.4|86867.4|87005.5|86876.5|86987.9|86858.9|6
1627246550000|2021-07-25 20:55:50|87007|86878|87007|86878|87007|86878|87007|86878|1
1627246570000|2021-07-25 20:56:10|87005.5|86876.5|87005.5|86876.5|87005.5|86876.5|87005.5|86876.5|1
1627246610000|2021-07-25 20:56:50|87005|86876|87005|86876|87005|86876|87005|86876|1
1627246620000|2021-07-25 20:57:00|87004.5|86875.5|87004.5|86875.5|87004.5|86875.5|87004.5|86875.5|1
1627246670000|2021-07-25 20:57:50|87003.5|86874.5|87003.5|86874.5|87003.5|86874.5|87003.5|86874.5|1
1627246740000|2021-07-25 20:59:00|86995.7|86866.7|86995.7|86866.7|86995.7|86866.7|86995.7|86866.7|1
1627246790000|2021-07-25 20:59:50|86996.5|86867.5|86996.5|86867.5|86996.5|86867.5|86996.5|86867.5|1
1627246800000|2021-07-25 21:00:00|87003.5|86874.5|87009.5|86880.5|87009.5|86880.5|87003.5|86874.5|2
1627246830000|2021-07-25 21:00:30|86982|86853|86982|86853|86982|86853|86982|86853|1
1627246860000|2021-07-25 21:01:00|87003.7|86874.7|87003.7|86874.7|87003.7|86874.7|87003.7|86874.7|1
1627246880000|2021-07-25 21:01:20|86982|86853|86982|86853|86982|86853|86982|86853|1
1627246920000|2021-07-25 21:02:00|87000.8|86871.8|87017.7|86888.7|87017.7|86888.7|87000.8|86871.8|2
1627246930000|2021-07-25 21:02:10|86994.2|86865.2|86996.7|86867.7|86996.7|86867.7|86994.2|86865.2|2
1627246950000|2021-07-25 21:02:30|86997.2|86868.2|86997.2|86868.2|86997.2|86868.2|86997.2|86868.2|1
1627246960000|2021-07-25 21:02:40|86991.5|86862.5|86991.1|86862.1|86991.5|86862.5|86991.1|86862.1|2
1627246970000|2021-07-25 21:02:50|86994.9|86865.9|86994.9|86865.9|86994.9|86865.9|86994.9|86865.9|1
1627246980000|2021-07-25 21:03:00|86983.5|86854.5|86983.5|86854.5|86983.5|86854.5|86983.5|86854.5|1
1627247090000|2021-07-25 21:04:50|87000|86871|87000|86871|87000|86871|87000|86871|1
1627247100000|2021-07-25 21:05:00|86999.6|86870.6|86998.4|86869.4|87008.4|86879.4|86997.1|86868.1|17
1627247110000|2021-07-25 21:05:10|86998.2|86869.2|86990|86861|86998.6|86869.6|86990|86861|5
1627247120000|2021-07-25 21:05:20|86990.1|86861.1|86990.3|86861.3|86990.3|86861.3|86984.4|86855.4|11
1627247130000|2021-07-25 21:05:30|86990.2|86861.2|86993.7|86864.7|87019.5|86890.5|86990.2|86861.2|6
1627247140000|2021-07-25 21:05:40|86986.5|86857.5|86992.4|86863.4|86995|86866|86986.5|86857.5|5
1627247150000|2021-07-25 21:05:50|86998.7|86869.7|86994|86865|87025.4|86896.4|86993.7|86864.7|5
1627247160000|2021-07-25 21:06:00|86992.2|86863.2|86995.3|86866.3|86995.3|86866.3|86992|86863|12
1627247170000|2021-07-25 21:06:10|86999.8|86870.8|87029.5|86900.5|87029.5|86900.5|86999.8|86870.8|3
1627247180000|2021-07-25 21:06:20|86993.7|86864.7|86994.5|86865.5|86994.5|86865.5|86993.7|86864.7|2
1627247190000|2021-07-25 21:06:30|86995.2|86866.2|86994.6|86865.6|86996.8|86867.8|86994.1|86865.1|5
1627247200000|2021-07-25 21:06:40|86994.3|86865.3|86994.6|86865.6|86994.7|86865.7|86994.3|86865.3|4
1627247210000|2021-07-25 21:06:50|87026.9|86897.9|87016.8|86887.8|87026.9|86897.9|87000.6|86871.6|4
1627247220000|2021-07-25 21:07:00|86994.4|86865.4|86996.6|86867.6|86996.6|86867.6|86994.4|86865.4|3
1627247230000|2021-07-25 21:07:10|87001.9|86872.9|87006.9|86877.9|87006.9|86877.9|87001.9|86872.9|3
1627247240000|2021-07-25 21:07:20|86999|86870|86999|86870|86999|86870|86999|86870|1
1627247260000|2021-07-25 21:07:40|86994.2|86865.2|86995.2|86866.2|86995.2|86866.2|86993.6|86864.6|4
1627247270000|2021-07-25 21:07:50|86994.8|86865.8|87001.9|86872.9|87001.9|86872.9|86994.2|86865.2|3
1627247280000|2021-07-25 21:08:00|86994.2|86865.2|86996.1|86867.1|86996.1|86867.1|86994.1|86865.1|3
1627247290000|2021-07-25 21:08:10|86994.9|86865.9|86994.1|86865.1|86996.4|86867.4|86993.9|86864.9|5
1627247300000|2021-07-25 21:08:20|86996|86867|86994.3|86865.3|86996|86867|86994.3|86865.3|2
1627247310000|2021-07-25 21:08:30|86994.8|86865.8|86993.1|86864.1|86994.8|86865.8|86993.1|86864.1|2
1627247320000|2021-07-25 21:08:40|86994.9|86865.9|86992.8|86863.8|86994.9|86865.9|86992.8|86863.8|3
1627247330000|2021-07-25 21:08:50|86994.1|86865.1|86994.1|86865.1|86994.1|86865.1|86994.1|86865.1|1
1627247340000|2021-07-25 21:09:00|86992.9|86863.9|86992.6|86863.6|86992.9|86863.9|86992.6|86863.6|2
1627247350000|2021-07-25 21:09:10|86993.6|86864.6|86998.3|86869.3|86998.3|86869.3|86993.3|86864.3|7
1627247370000|2021-07-25 21:09:30|87022.8|86893.8|87027.8|86898.8|87027.8|86898.8|87022.8|86893.8|2
1627247380000|2021-07-25 21:09:40|87001.8|86872.8|86997.6|86868.6|87001.8|86872.8|86997.6|86868.6|3
1627247390000|2021-07-25 21:09:50|86998.2|86869.2|86998.2|86869.2|86998.2|86869.2|86997.9|86868.9|3
1627247400000|2021-07-25 21:10:00|86997.1|86868.1|86997.2|86868.2|86997.2|86868.2|86997.1|86868.1|2
1627247410000|2021-07-25 21:10:10|86999|86870|87022.9|86893.9|87029|86900|86999|86870|5
1627247420000|2021-07-25 21:10:20|87021.8|86892.8|86997.3|86868.3|87022.9|86893.9|86997.2|86868.2|7
1627247430000|2021-07-25 21:10:30|86997.7|86868.7|86997.7|86868.7|86997.7|86868.7|86997.7|86868.7|1
1627247440000|2021-07-25 21:10:40|86998.4|86869.4|86998.4|86869.4|86998.4|86869.4|86998.4|86869.4|1
1627247450000|2021-07-25 21:10:50|86998.1|86869.1|87000.6|86871.6|87000.6|86871.6|86998.1|86869.1|2
1627247460000|2021-07-25 21:11:00|86999|86870|86999|86870|86999|86870|86999|86870|1
1627247470000|2021-07-25 21:11:10|87027.1|86898.1|86997.6|86868.6|87027.1|86898.1|86997.6|86868.6|2
1627247480000|2021-07-25 21:11:20|86998|86869|87000|86871|87000|86871|86998|86869|2
1627247490000|2021-07-25 21:11:30|86998|86869|86998|86869|86998|86869|86998|86869|1
1627247500000|2021-07-25 21:11:40|87002.5|86873.5|87010.9|86881.9|87010.9|86881.9|87002.5|86873.5|2
1627247510000|2021-07-25 21:11:50|87002.5|86873.5|87002.5|86873.5|87002.5|86873.5|87002.5|86873.5|1
1627247520000|2021-07-25 21:12:00|87021.4|86892.4|87021.4|86892.4|87021.4|86892.4|87021.4|86892.4|1
1627247540000|2021-07-25 21:12:20|87025|86896|86997.7|86868.7|87026.5|86897.5|86997.5|86868.5|5
1627247550000|2021-07-25 21:12:30|86999|86870|86999|86870|86999|86870|86999|86870|1
1627247560000|2021-07-25 21:12:40|87002.5|86873.5|87002.3|86873.3|87002.5|86873.5|87002.3|86873.3|2
1627247570000|2021-07-25 21:12:50|87002.5|86873.5|87002.5|86873.5|87002.5|86873.5|87002.5|86873.5|1
1627247580000|2021-07-25 21:13:00|87010.6|86881.6|87010.5|86881.5|87010.6|86881.6|87010.5|86881.5|2
1627247590000|2021-07-25 21:13:10|87005.7|86876.7|87005.7|86876.7|87005.7|86876.7|87005.7|86876.7|1
1627247600000|2021-07-25 21:13:20|87026.8|86897.8|87026.8|86897.8|87026.8|86897.8|87026.8|86897.8|1
1627247610000|2021-07-25 21:13:30|87027|86898|87027|86898|87027|86898|87027|86898|1
1627247620000|2021-07-25 21:13:40|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|1
1627247650000|2021-07-25 21:14:10|87026.8|86897.8|87027|86898|87027|86898|87026.8|86897.8|2
1627247660000|2021-07-25 21:14:20|87027.6|86898.6|87002.2|86873.2|87027.6|86898.6|87002.2|86873.2|3
1627247670000|2021-07-25 21:14:30|86993.1|86864.1|86998.6|86869.6|86998.6|86869.6|86989.6|86860.6|3
1627247680000|2021-07-25 21:14:40|87003.9|86874.9|87003.4|86874.4|87003.9|86874.9|87003.4|86874.4|2
1627247690000|2021-07-25 21:14:50|87004.2|86875.2|87007.4|86878.4|87007.4|86878.4|87004.2|86875.2|2
1627247700000|2021-07-25 21:15:00|87025.3|86896.3|87027.7|86898.7|87027.7|86898.7|87003.4|86874.4|5
1627247710000|2021-07-25 21:15:10|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|1
1627247760000|2021-07-25 21:16:00|87027.7|86898.7|87005.6|86876.6|87027.7|86898.7|87003.4|86874.4|6
1627247770000|2021-07-25 21:16:10|86997.1|86868.1|86997.1|86868.1|86997.1|86868.1|86997.1|86868.1|1
1627247790000|2021-07-25 21:16:30|87027.1|86898.1|87029.5|86900.5|87029.5|86900.5|87027.1|86898.1|3
1627247810000|2021-07-25 21:16:50|87027.1|86898.1|87027.2|86898.2|87027.2|86898.2|87027.1|86898.1|2
1627247820000|2021-07-25 21:17:00|86997.2|86868.2|86997.2|86868.2|86997.2|86868.2|86997.2|86868.2|1
1627247830000|2021-07-25 21:17:10|87001.9|86872.9|87001.8|86872.8|87001.9|86872.9|87001.8|86872.8|2
1627247840000|2021-07-25 21:17:20|87029.6|86900.6|87029.6|86900.6|87029.6|86900.6|87029.6|86900.6|1
1627247850000|2021-07-25 21:17:30|87030.5|86901.5|87031|86902|87031|86902|87030.5|86901.5|2
1627247860000|2021-07-25 21:17:40|87027.5|86898.5|87028.2|86899.2|87028.2|86899.2|87027.5|86898.5|2
1627247870000|2021-07-25 21:17:50|87027.4|86898.4|87027.4|86898.4|87027.4|86898.4|87027.4|86898.4|1
1627247880000|2021-07-25 21:18:00|86997.1|86868.1|86998.4|86869.4|86998.4|86869.4|86997.1|86868.1|3
1627247890000|2021-07-25 21:18:10|86998.1|86869.1|86998.1|86869.1|86998.1|86869.1|86998.1|86869.1|1
1627247900000|2021-07-25 21:18:20|86998.4|86869.4|86998.4|86869.4|86998.4|86869.4|86998.4|86869.4|1
1627247910000|2021-07-25 21:18:30|87010.3|86881.3|87010.2|86881.2|87010.3|86881.3|87010.2|86881.2|2
1627247920000|2021-07-25 21:18:40|87027.2|86898.2|87027.2|86898.2|87027.2|86898.2|87027.2|86898.2|1
1627247930000|2021-07-25 21:18:50|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|87027.1|86898.1|1
1627247980000|2021-07-25 21:19:40|87027.2|86898.2|87027.1|86898.1|87027.2|86898.2|87027.1|86898.1|2
1627247990000|2021-07-25 21:19:50|87031|86902|87019.7|86890.7|87031|86902|87019.7|86890.7|5
1627248000000|2021-07-25 21:20:00|87020|86891|87014|86885|87020|86891|87013.9|86884.9|6
1627248010000|2021-07-25 21:20:10|87017.2|86888.2|87016.2|86887.2|87017.2|86888.2|87015.6|86886.6|4
1627248020000|2021-07-25 21:20:20|87016.3|86887.3|87013|86884|87016.3|86887.3|87010.2|86881.2|6
1627248030000|2021-07-25 21:20:30|87017.4|86888.4|87013.1|86884.1|87017.4|86888.4|87011|86882|4
1627248040000|2021-07-25 21:20:40|87025.8|86896.8|87010.3|86881.3|87025.8|86896.8|87009.4|86880.4|7
1627248050000|2021-07-25 21:20:50|87009.8|86880.8|87012.4|86883.4|87014.5|86885.5|87009.4|86880.4|6
1627248060000|2021-07-25 21:21:00|87014.4|86885.4|87014.9|86885.9|87018.3|86889.3|87014.3|86885.3|8
1627248070000|2021-07-25 21:21:10|87024.9|86895.9|87011.8|86902.8|87024.9|86913.2|86993|86884|15
1627248090000|2021-07-25 21:21:30|87012.9|86903.9|87004.1|86895.1|87012.9|86903.9|87002.4|86893.4|4
1627248100000|2021-07-25 21:21:40|87003.3|86894.3|87005.9|86896.9|87011.8|86902.8|87003.2|86894.2|6
1627248110000|2021-07-25 21:21:50|87003.2|86894.2|87009|86900|87012.6|86903.6|87003|86894|9
1627248120000|2021-07-25 21:22:00|86996.8|86887.8|86991.9|86882.9|86996.8|86887.8|86991.9|86882.9|3
1627248130000|2021-07-25 21:22:10|86992.1|86883.1|86999.9|86890.9|87011.1|86902.1|86992|86883|11
1627248140000|2021-07-25 21:22:20|86998.7|86889.7|86997.4|86888.4|87001.7|86892.7|86997.2|86888.2|6
1627248150000|2021-07-25 21:22:30|86996.9|86887.9|86998.8|86889.8|87000.3|86891.3|86996.9|86887.9|3
1627248160000|2021-07-25 21:22:40|86997.1|86888.1|86995.4|86886.4|86997.1|86888.1|86995.4|86886.4|7
1627248170000|2021-07-25 21:22:50|86996|86887|86993.9|86884.9|86996|86887|86991.4|86882.4|4
1627248180000|2021-07-25 21:23:00|86993.7|86884.7|86984.3|86875.3|86993.7|86884.7|86981.6|86872.6|5
1627248190000|2021-07-25 21:23:10|86986.5|86877.5|86985.3|86876.3|86987.4|86878.4|86985.3|86876.3|4
1627248200000|2021-07-25 21:23:20|86991.2|86882.2|86984.5|86875.5|86991.2|86882.2|86982.5|86873.5|5
1627248210000|2021-07-25 21:23:30|86986.9|86877.9|86998.9|86889.9|87006.3|86897.3|86986.8|86877.8|6
1627248220000|2021-07-25 21:23:40|86993.6|86884.6|86993.6|86884.6|86995|86886|86993.6|86884.6|3
1627248230000|2021-07-25 21:23:50|86998.7|86889.7|86991.4|86882.4|86998.7|86889.7|86991.4|86882.4|4
1627248240000|2021-07-25 21:24:00|86991.7|86882.7|86991.4|86882.4|86991.7|86882.7|86991.4|86882.4|3
1627248250000|2021-07-25 21:24:10|86982.3|86873.3|86994.6|86885.6|86994.8|86885.8|86982.3|86873.3|5
1627248260000|2021-07-25 21:24:20|86991.4|86882.4|86991.4|86882.4|86991.7|86882.7|86991.4|86882.4|3
1627248270000|2021-07-25 21:24:30|86984.4|86875.4|86983.7|86874.7|86984.4|86875.4|86983.7|86874.7|2
1627248280000|2021-07-25 21:24:40|86986.1|86877.1|86991.4|86882.4|86991.7|86882.7|86986.1|86877.1|4
1627248290000|2021-07-25 21:24:50|87003|86894|87003|86894|87003|86894|87003|86894|1
1627248300000|2021-07-25 21:25:00|87000.6|86891.6|86978.6|86869.6|87000.6|86891.6|86978.6|86869.6|8
1627248310000|2021-07-25 21:25:10|86982|86873|86984.6|86875.6|86988.1|86879.1|86982|86873|5
1627248320000|2021-07-25 21:25:20|86985.8|86876.8|87007.3|86898.3|87013.3|86904.3|86985.8|86876.8|3
1627248330000|2021-07-25 21:25:30|86994.7|86885.7|86988.4|86879.4|86994.7|86885.7|86985.8|86876.8|5
1627248340000|2021-07-25 21:25:40|86986.8|86877.8|86986.6|86877.6|86986.8|86877.8|86985|86876|4
1627248350000|2021-07-25 21:25:50|86983.2|86874.2|87002|86893|87002.9|86893.9|86983.2|86874.2|5
1627248360000|2021-07-25 21:26:00|87002.1|86893.1|86995.9|86886.9|87005.1|86896.1|86991.2|86882.2|10
1627248370000|2021-07-25 21:26:10|86997.1|86888.1|86988.7|86879.7|86997.1|86888.1|86987|86878|4
1627248380000|2021-07-25 21:26:20|86988.8|86879.8|87000.9|86891.9|87005.2|86896.2|86988.8|86879.8|4
1627248390000|2021-07-25 21:26:30|87000.5|86891.5|86998.5|86889.5|87001.2|86892.2|86998.5|86889.5|4
1627248400000|2021-07-25 21:26:40|86998.9|86889.9|87009.8|86900.8|87014.7|86905.7|86983.3|86874.3|11
1627248410000|2021-07-25 21:26:50|87007.3|86898.3|87000.3|86891.3|87007.3|86898.3|86998|86889|3
1627248420000|2021-07-25 21:27:00|86996.8|86887.8|87003.1|86894.1|87011.1|86902.1|86996.8|86887.8|6
1627248430000|2021-07-25 21:27:10|87000.1|86891.1|86989.5|86880.5|87000.1|86891.1|86989.5|86880.5|4
1627248440000|2021-07-25 21:27:20|86992.9|86883.9|86991.6|86882.6|86993.1|86884.1|86991.6|86882.6|4
1627248450000|2021-07-25 21:27:30|86998|86889|86985.2|86876.2|86998|86889|86985.2|86876.2|3
1627248460000|2021-07-25 21:27:40|86998.3|86889.3|87001.9|86892.9|87004.8|86895.8|86997.8|86888.8|10
1627248470000|2021-07-25 21:27:50|86991|86882|87021.4|86912.4|87021.4|86912.4|86991|86882|3
1627248480000|2021-07-25 21:28:00|87012.1|86903.1|87011.3|86902.3|87012.1|86903.1|87009.6|86900.6|3
1627248490000|2021-07-25 21:28:10|87006.3|86897.3|86997.4|86888.4|87006.3|86897.3|86996.4|86887.4|4
1627248500000|2021-07-25 21:28:20|86979.9|86870.9|86981.8|86872.8|86981.9|86872.9|86979.9|86870.9|3
1627248510000|2021-07-25 21:28:30|86984.2|86875.2|86986|86877|86986|86877|86984.2|86875.2|3
1627248520000|2021-07-25 21:28:40|86988.2|86879.2|87012.1|86903.1|87012.1|86903.1|86987|86878|5
1627248530000|2021-07-25 21:28:50|87007.9|86898.9|87013.7|86904.7|87013.7|86904.7|87007.9|86898.9|2
1627248540000|2021-07-25 21:29:00|87007|86898|86985.5|86876.5|87007|86898|86985.1|86876.1|3
1627248550000|2021-07-25 21:29:10|86987.5|86878.5|86988.2|86879.2|86988.2|86879.2|86987.5|86878.5|4
1627248560000|2021-07-25 21:29:20|86991|86882|86991|86882|86991|86882|86984.1|86875.1|4
1627248590000|2021-07-25 21:29:50|86985.1|86876.1|86991|86882|86991|86882|86984.1|86875.1|3
1627248600000|2021-07-25 21:30:00|87007.6|86898.6|86999.4|86890.4|87009.1|86900.1|86999.3|86890.3|7
1627248610000|2021-07-25 21:30:10|87015.5|86906.5|86986.1|86877.1|87015.5|86906.5|86986.1|86877.1|8
1627248620000|2021-07-25 21:30:20|86990.6|86881.6|86990.7|86881.7|86990.7|86881.7|86989.9|86880.9|3
1627248630000|2021-07-25 21:30:30|86988.9|86879.9|86982.6|86873.6|86988.9|86879.9|86982.6|86873.6|6
1627248640000|2021-07-25 21:30:40|86981.9|86872.9|86996.9|86887.9|87000.5|86891.5|86981.9|86872.9|9
1627248650000|2021-07-25 21:30:50|86998.7|86889.7|86997.9|86888.9|87009.1|86900.1|86997.9|86888.9|7
1627248660000|2021-07-25 21:31:00|86997.8|86888.8|86996.8|86887.8|87000.6|86891.6|86991.3|86882.3|23
1627248670000|2021-07-25 21:31:10|86994.4|86885.4|86994.5|86885.5|86996.8|86887.8|86986.5|86877.5|20
1627248680000|2021-07-25 21:31:20|86998.1|86889.1|86994.2|86885.2|86998.1|86889.1|86980.8|86871.8|19
1627248690000|2021-07-25 21:31:30|86989.5|86880.5|86992.1|86883.1|87001.2|86892.2|86989.5|86880.5|26
1627248700000|2021-07-25 21:31:40|86992.4|86883.4|87000.2|86891.2|87000.2|86891.2|86988.8|86879.8|20
1627248710000|2021-07-25 21:31:50|86994.3|86885.3|86989.2|86880.2|86999.9|86890.9|86989.2|86880.2|22
1627248720000|2021-07-25 21:32:00|86989.5|86880.5|86992|86883|86992.1|86883.1|86988.3|86879.3|16
1627248730000|2021-07-25 21:32:10|86990.7|86881.7|86997|86888|87000.1|86891.1|86989.4|86880.4|22
1627248740000|2021-07-25 21:32:20|86998.6|86889.6|86997.5|86888.5|86998.6|86889.6|86990.8|86881.8|15
1627248750000|2021-07-25 21:32:30|87000.5|86891.5|86989.9|86880.9|87008|86899|86989.9|86880.9|23
1627248760000|2021-07-25 21:32:40|86989.8|86880.8|86988.8|86879.8|86992.6|86883.6|86986.4|86877.4|24
1627248770000|2021-07-25 21:32:50|86987.5|86878.5|86986.1|86877.1|86989.2|86880.2|86984.9|86875.9|13
1627248780000|2021-07-25 21:33:00|86984.9|86875.9|86995.1|86886.1|86996.5|86887.5|86984.2|86875.2|16
1627248790000|2021-07-25 21:33:10|86993.8|86884.8|86988.8|86879.8|86993.8|86884.8|86984.6|86875.6|20
1627248800000|2021-07-25 21:33:20|86987.8|86878.8|87004|86895|87004|86895|86985.8|86876.8|22
1627248810000|2021-07-25 21:33:30|87001.2|86892.2|86991|86882|87001.2|86892.2|86989.3|86880.3|23
1627248820000|2021-07-25 21:33:40|86988.6|86879.6|86991.3|86882.3|86992.2|86883.2|86988.6|86879.6|22
1627248830000|2021-07-25 21:33:50|86990|86881|86991.9|86882.9|86996.8|86887.8|86984.6|86875.6|19
1627248840000|2021-07-25 21:34:00|86990.9|86881.9|86995.2|86886.2|86998.9|86889.9|86990|86881|21
1627248850000|2021-07-25 21:34:10|86991|86882|86995.4|86886.4|87006|86897|86990.9|86881.9|26
1627248860000|2021-07-25 21:34:20|87001.5|86892.5|86991.1|86882.1|87001.5|86892.5|86990.4|86881.4|21
1627248870000|2021-07-25 21:34:30|86993.7|86884.7|86995.6|86886.6|86998.8|86889.8|86989.6|86880.6|20
1627248880000|2021-07-25 21:34:40|86996.2|86887.2|86999.8|86890.8|87003.6|86894.6|86996.1|86887.1|21
1627248890000|2021-07-25 21:34:50|86998|86889|86991.9|86882.9|87000.1|86891.1|86989.7|86880.7|17
1627248900000|2021-07-25 21:35:00|86992.3|86883.3|86994.9|86885.9|87001|86892|86988.6|86879.6|19
1627248910000|2021-07-25 21:35:10|86999.1|86890.1|87000.5|86891.5|87004.7|86895.7|86992.9|86883.9|23
1627248920000|2021-07-25 21:35:20|87001|86892|86984.8|86875.8|87001|86892|86984.8|86875.8|17
1627248930000|2021-07-25 21:35:30|86986.4|86877.4|86999.8|86890.8|87002.6|86893.6|86986.4|86877.4|22
1627248940000|2021-07-25 21:35:40|86999.4|86890.4|87000.4|86891.4|87001.9|86892.9|86982.2|86873.2|27
1627248950000|2021-07-25 21:35:50|86998.5|86889.5|87000.3|86891.3|87002.7|86893.7|86997.6|86888.6|27
1627248960000|2021-07-25 21:36:00|86996.6|86887.6|87000.7|86891.7|87002.5|86893.5|86996.6|86887.6|18
1627248970000|2021-07-25 21:36:10|86999.9|86890.9|86995.7|86886.7|86999.9|86890.9|86994.2|86885.2|21
1627248980000|2021-07-25 21:36:20|86996|86887|86999.2|86890.2|86999.7|86890.7|86995.4|86886.4|22
1627248990000|2021-07-25 21:36:30|86997.7|86888.7|87002.1|86893.1|87002.7|86893.7|86997.3|86888.3|20
1627249000000|2021-07-25 21:36:40|87000.6|86891.6|86998.8|86889.8|87002|86893|86998.6|86889.6|23
1627249010000|2021-07-25 21:36:50|86998.2|86889.2|86998.7|86889.7|87000.7|86891.7|86997.3|86888.3|17
1627249020000|2021-07-25 21:37:00|86997.8|86888.8|86996.6|86887.6|86999.6|86890.6|86996.6|86887.6|15
1627249030000|2021-07-25 21:37:10|86998.7|86889.7|86997.9|86888.9|87002|86893|86997.1|86888.1|20
1627249040000|2021-07-25 21:37:20|86996.7|86887.7|86997.9|86888.9|86999.5|86890.5|86991.9|86882.9|24
1627249050000|2021-07-25 21:37:30|86998.8|86889.8|86996.6|86887.6|86998.8|86889.8|86992.8|86883.8|20
1627249060000|2021-07-25 21:37:40|86995.9|86886.9|86995.7|86886.7|86996.7|86887.7|86991.9|86882.9|21
1627249070000|2021-07-25 21:37:50|86996.8|86887.8|86997|86888|86998.4|86889.4|86993.5|86884.5|16
1627249080000|2021-07-25 21:38:00|86996.2|86887.2|86999.1|86890.1|87001.9|86892.9|86995.7|86886.7|25
1627249090000|2021-07-25 21:38:10|87000.8|86891.8|86995.9|86886.9|87002.7|86893.7|86992.7|86883.7|26
1627249100000|2021-07-25 21:38:20|86997.1|86888.1|87002.3|86893.3|87002.3|86893.3|86995.9|86886.9|31
1627249110000|2021-07-25 21:38:30|87000.5|86891.5|86999.4|86890.4|87001.8|86892.8|86999.2|86890.2|19
1627249120000|2021-07-25 21:38:40|86999.7|86890.7|87003.6|86894.6|87004.9|86895.9|86999.2|86890.2|17
1627249130000|2021-07-25 21:38:50|87003.3|86894.3|87004|86895|87004.9|86895.9|87002|86893|18
1627249140000|2021-07-25 21:39:00|86996.6|86887.6|87003.2|86894.2|87004.5|86895.5|86995.2|86886.2|20
1627249150000|2021-07-25 21:39:10|87002.1|86893.1|86997.8|86888.8|87004.8|86895.8|86996.7|86887.7|22
1627249160000|2021-07-25 21:39:20|86996.7|86887.7|87005.7|86896.7|87006.7|86897.7|86996.7|86887.7|25
1627249170000|2021-07-25 21:39:30|87005.6|86896.6|87003.6|86894.6|87009.4|86900.4|87003.6|86894.6|23
1627249180000|2021-07-25 21:39:40|87003.7|86894.7|87001.2|86897.2|87003.7|86898.2|86999.1|86891.4|20
1627249190000|2021-07-25 21:39:50|87002.6|86898.6|87006.7|86902.7|87007.2|86903.2|86998.6|86894.6|22
1627249200000|2021-07-25 21:40:00|86997|86893|87007.2|86903.2|87008.5|86904.5|86997|86893|28
1627249210000|2021-07-25 21:40:10|87006.9|86902.9|87005.7|86901.7|87009.4|86905.4|87003.3|86899.3|25
1627249220000|2021-07-25 21:40:20|87007.1|86903.1|87004.5|86900.5|87007.1|86903.1|87004.1|86900.1|18
1627249230000|2021-07-25 21:40:30|87003.6|86899.6|86999.3|86895.3|87007.8|86903.8|86999.2|86895.2|27
1627249240000|2021-07-25 21:40:40|87001.4|86897.4|87004.1|86900.1|87004.1|86900.1|86999.4|86895.4|22
1627249250000|2021-07-25 21:40:50|87007.2|86903.2|87007.4|86903.4|87009.6|86905.6|87006.5|86902.5|26
1627249260000|2021-07-25 21:41:00|87009.3|86905.3|87006.2|86902.2|87009.3|86905.3|87006.2|86902.2|26
1627249270000|2021-07-25 21:41:10|87007.7|86903.7|87008.3|86904.3|87012.2|86908.2|87006.7|86902.7|20
1627249280000|2021-07-25 21:41:20|87009|86905|87006.8|86902.8|87009.6|86905.6|87006.8|86902.8|26
1627249290000|2021-07-25 21:41:30|87006.6|86902.6|87007.4|86903.4|87008.7|86904.7|87006.5|86902.5|18
1627249300000|2021-07-25 21:41:40|87007.2|86903.2|87008.8|86904.8|87009.9|86905.9|87006.5|86902.5|18
1627249310000|2021-07-25 21:41:50|87007.2|86903.2|87007.7|86903.7|87008.8|86904.8|86999.7|86895.7|23
1627249320000|2021-07-25 21:42:00|87007.2|86903.2|87008.8|86904.8|87010.1|86906.1|87006.2|86902.2|26
1627249330000|2021-07-25 21:42:10|87008.2|86904.2|87002.7|86898.7|87009.4|86905.4|87001.4|86897.4|20
1627249340000|2021-07-25 21:42:20|87003.7|86899.7|87009.6|86905.6|87009.6|86905.6|87003.7|86899.7|18
1627249350000|2021-07-25 21:42:30|87008.6|86904.6|87009.2|86905.2|87011.2|86907.2|87008.5|86904.5|22
1627249360000|2021-07-25 21:42:40|87009|86905|87008.6|86904.6|87010.6|86906.6|87006.5|86902.5|22
1627249370000|2021-07-25 21:42:50|87007|86903|87007.6|86903.6|87009.3|86905.3|87006.9|86902.9|18
1627249380000|2021-07-25 21:43:00|87010|86906|87005.5|86901.5|87010.6|86906.6|87000.6|86896.6|29
1627249390000|2021-07-25 21:43:10|87005.4|86901.4|87004.9|86900.9|87007|86903|87004.7|86900.7|20
1627249400000|2021-07-25 21:43:20|87006.4|86902.4|87006.2|86902.2|87007|86903|87000.5|86896.5|20
1627249410000|2021-07-25 21:43:30|87006.1|86902.1|87009.2|86905.2|87011.4|86907.4|87006.1|86902.1|22
1627249420000|2021-07-25 21:43:40|87010.9|86906.9|87002.1|86898.1|87011.4|86907.4|87000.7|86896.7|22
1627249430000|2021-07-25 21:43:50|87003|86899|87010.4|86906.4|87011.2|86907.2|87003|86899|22
1627249440000|2021-07-25 21:44:00|87010.1|86906.1|87008.1|86904.1|87012.3|86908.3|87002.5|86898.5|26
1627249450000|2021-07-25 21:44:10|87008.2|86904.2|87004.5|86900.5|87008.4|86904.4|87002.3|86898.3|25
1627249460000|2021-07-25 21:44:20|87005.5|86901.5|87007.5|86903.5|87008.4|86904.4|87004.3|86900.3|17
1627249470000|2021-07-25 21:44:30|87010.3|86906.3|87011.3|86907.3|87011.3|86907.3|87008.6|86904.6|24
1627249480000|2021-07-25 21:44:40|87010.2|86906.2|87009.7|86905.7|87011.8|86907.8|87007.5|86903.5|19
1627249490000|2021-07-25 21:44:50|87010.2|86906.2|87011.7|86907.7|87013.4|86909.4|87009.9|86905.9|26
1627249500000|2021-07-25 21:45:00|87010.5|86906.5|87007.6|86903.6|87012.5|86908.5|87002.5|86898.5|27
1627249510000|2021-07-25 21:45:10|87007.5|86903.5|87005.8|86901.8|87008|86904|87001.9|86897.9|21
1627249520000|2021-07-25 21:45:20|87003.9|86899.9|87008.3|86904.3|87009|86905|87003.7|86899.7|23
1627249530000|2021-07-25 21:45:30|87007.8|86903.8|87009|86905|87010.3|86906.3|87001.3|86897.3|28
1627249540000|2021-07-25 21:45:40|87009.2|86905.2|87007.1|86903.1|87012.5|86908.5|87002.2|86898.2|26
1627249550000|2021-07-25 21:45:50|87008.7|86904.7|87003.1|86899.1|87012.7|86908.7|87001.7|86897.7|26
1627249560000|2021-07-25 21:46:00|87003.7|86899.7|87005.5|86901.5|87007.6|86903.6|87002.5|86898.5|28
1627249570000|2021-07-25 21:46:10|87005.4|86901.4|87006.6|86902.6|87007.7|86903.7|87003.3|86899.3|22
1627249580000|2021-07-25 21:46:20|87005.6|86901.6|87005.8|86901.8|87007|86903|87002.6|86898.6|31
1627249590000|2021-07-25 21:46:30|87006.1|86902.1|87004.5|86900.5|87011.1|86907.1|87002.4|86898.4|32
1627249600000|2021-07-25 21:46:40|87004.9|86900.9|87005|86901|87007.3|86903.3|87003.4|86899.4|32
1627249610000|2021-07-25 21:46:50|87006.2|86902.2|87005.3|86901.3|87007.9|86903.9|87003.7|86899.7|21
1627249620000|2021-07-25 21:47:00|87005.5|86901.5|87005.5|86901.5|87008.4|86904.4|87002.6|86898.6|25
1627249630000|2021-07-25 21:47:10|87005|86901|87007.5|86903.5|87008.6|86904.6|87003.4|86899.4|30
1627249640000|2021-07-25 21:47:20|87008.2|86904.2|87007.8|86903.8|87012.3|86908.3|87004.4|86900.4|28
1627249650000|2021-07-25 21:47:30|87008.3|86904.3|87006.6|86902.6|87018.2|86914.2|87006.3|86902.3|30
1627249660000|2021-07-25 21:47:40|87007.5|86903.5|87008|86904|87012.7|86908.7|87004|86900|22
1627249670000|2021-07-25 21:47:50|87008.5|86904.5|87012.4|86908.4|87012.6|86908.6|87008.5|86904.5|15
1627249680000|2021-07-25 21:48:00|87011.5|86907.5|87012.6|86908.6|87012.6|86908.6|87006.9|86902.9|17
1627249690000|2021-07-25 21:48:10|87014.9|86910.9|87012.1|86908.1|87016|86912|87010.4|86906.4|28
1627249700000|2021-07-25 21:48:20|87010.8|86906.8|87010.2|86906.2|87012|86908|87005.1|86901.1|21
1627249710000|2021-07-25 21:48:30|87010.7|86906.7|87012.8|86908.8|87013.7|86909.7|87007.5|86903.5|25
1627249720000|2021-07-25 21:48:40|87011.7|86907.7|87011.6|86907.6|87014.1|86910.1|87010.7|86906.7|29
1627249730000|2021-07-25 21:48:50|87010.6|86906.6|87008.6|86904.6|87012.3|86908.3|87005.2|86901.2|25
1627249740000|2021-07-25 21:49:00|87008.1|86904.1|87012.3|86908.3|87012.6|86908.6|87007.4|86903.4|26
1627249750000|2021-07-25 21:49:10|87011.3|86907.3|87011.2|86907.2|87012.9|86908.9|87006|86902|24
1627249760000|2021-07-25 21:49:20|87010.2|86906.2|87008.6|86904.6|87018.3|86914.3|87007|86903|19
1627249770000|2021-07-25 21:49:30|87009.9|86905.9|87014|86910|87014|86910|87009.9|86905.9|21
1627249780000|2021-07-25 21:49:40|87012.8|86908.8|87009.1|86905.1|87013.9|86909.9|87009.1|86905.1|17
1627249790000|2021-07-25 21:49:50|87008.2|86904.2|87015.1|86911.1|87015.4|86911.4|87008.2|86904.2|16
1627249800000|2021-07-25 21:50:00|87007.8|86903.8|87012.7|86908.7|87013.7|86909.7|87007.8|86903.8|19
1627249810000|2021-07-25 21:50:10|87011.4|86907.4|87011.6|86907.6|87014.5|86910.5|87006.3|86902.3|25
1627249820000|2021-07-25 21:50:20|87010.6|86906.6|87007.2|86903.2|87015.4|86911.4|87006.5|86902.5|26
1627249830000|2021-07-25 21:50:30|87007.9|86903.9|87011.2|86907.2|87011.2|86907.2|87007.9|86903.9|17
1627249840000|2021-07-25 21:50:40|87010.4|86906.4|87010.3|86906.3|87011.3|86907.3|87006.4|86902.4|17
1627249850000|2021-07-25 21:50:50|87009.2|86905.2|87010.3|86906.3|87011.5|86907.5|87006.7|86902.7|23
1627249860000|2021-07-25 21:51:00|87004.6|86900.6|87006.3|86902.3|87011.2|86907.2|87004.6|86900.6|23
1627249870000|2021-07-25 21:51:10|87006.5|86902.5|87012.7|86908.7|87013.1|86909.1|87005.1|86901.1|21
1627249880000|2021-07-25 21:51:20|87011.6|86907.6|87007.9|86903.9|87015.7|86911.7|87005.4|86901.4|26
1627249890000|2021-07-25 21:51:30|87006.4|86902.4|87010.9|86906.9|87011.3|86907.3|87005.8|86901.8|25
1627249900000|2021-07-25 21:51:40|87010.3|86906.3|87008.3|86904.3|87011.2|86907.2|87006.2|86902.2|18
1627249910000|2021-07-25 21:51:50|87007.5|86903.5|87010|86906|87010.6|86906.6|87007.5|86903.5|20
1627249920000|2021-07-25 21:52:00|87009.3|86905.3|87013|86909|87013|86909|87008.8|86904.8|17
1627249930000|2021-07-25 21:52:10|87012|86908|87013|86909|87014|86910|87011.4|86907.4|24
1627249940000|2021-07-25 21:52:20|87012.4|86908.4|87013.1|86909.1|87014.5|86910.5|87011.3|86907.3|20
1627249950000|2021-07-25 21:52:30|87012.4|86908.4|87011.2|86907.2|87014.2|86910.2|87005.5|86901.5|19
1627249960000|2021-07-25 21:52:40|87011|86907|87012|86908|87012.3|86908.3|87009.8|86905.8|19
1627249970000|2021-07-25 21:52:50|87010.8|86906.8|87013.3|86909.3|87014.1|86910.1|87010.8|86906.8|19
1627249980000|2021-07-25 21:53:00|87012.8|86908.8|87012.6|86908.6|87013.7|86909.7|87011.2|86907.2|21
1627249990000|2021-07-25 21:53:10|87011.4|86907.4|87013.2|86909.2|87014.4|86910.4|87010.5|86906.5|26
1627250000000|2021-07-25 21:53:20|87013.7|86909.7|87013.9|86909.9|87015.9|86911.9|87010.3|86906.3|27
1627250010000|2021-07-25 21:53:30|87012.7|86908.7|87009.9|86905.9|87016|86912|87009.9|86905.9|25
1627250020000|2021-07-25 21:53:40|87012.4|86908.4|87013.3|86909.3|87015.4|86911.4|87009.5|86905.5|29
1627250030000|2021-07-25 21:53:50|87012.6|86908.6|87009.8|86905.8|87014.3|86910.3|87007.5|86903.5|21
1627250040000|2021-07-25 21:54:00|87008.9|86904.9|87011.7|86907.7|87015.4|86911.4|87008.6|86904.6|28
1627250050000|2021-07-25 21:54:10|87011|86907|87013.2|86909.2|87014.2|86910.2|87009.5|86905.5|20
1627250060000|2021-07-25 21:54:20|87011.5|86907.5|87014.6|86910.6|87015.1|86911.1|87010.6|86906.6|18
1627250070000|2021-07-25 21:54:30|87013.4|86909.4|87014.6|86910.6|87016.6|86912.6|87010.8|86906.8|24
1627250080000|2021-07-25 21:54:40|87013.4|86909.4|87014.2|86910.2|87016.5|86912.5|87012|86908|26
1627250090000|2021-07-25 21:54:50|87013.8|86909.8|87013.9|86909.9|87016|86912|87010.4|86906.4|29
1627250100000|2021-07-25 21:55:00|87013.4|86909.4|87015.4|86911.4|87016.5|86912.5|87010.4|86906.4|21
1627250110000|2021-07-25 21:55:10|87014.7|86910.7|87014.1|86910.1|87016.8|86912.8|87008.4|86904.4|26
1627250120000|2021-07-25 21:55:20|87013.4|86909.4|87012.8|86908.8|87016.6|86912.6|87012|86908|23
1627250130000|2021-07-25 21:55:30|87012.4|86908.4|87011.1|86907.1|87017|86913|87004.4|86900.4|27
1627250140000|2021-07-25 21:55:40|87010.1|86906.1|87010.2|86906.2|87016.8|86912.8|87006.9|86902.9|27
1627250150000|2021-07-25 21:55:50|87009.5|86905.5|87006.4|86902.4|87014.4|86910.4|87002.7|86898.7|32
1627250160000|2021-07-25 21:56:00|87006.6|86902.6|87009.3|86905.3|87012|86908|87002.1|86898.1|29
1627250170000|2021-07-25 21:56:10|87008.2|86904.2|87009.1|86905.1|87011.6|86907.6|87005.7|86901.7|30
1627250180000|2021-07-25 21:56:20|87009.4|86905.4|87009|86905|87011|86907|87005.5|86901.5|25
1627250190000|2021-07-25 21:56:30|87008.9|86904.9|87013.2|86909.2|87014.7|86910.7|87008.5|86904.5|25
1627250200000|2021-07-25 21:56:40|87012|86908|87013.4|86909.4|87014.3|86910.3|87009.5|86905.5|19
1627250210000|2021-07-25 21:56:50|87012.2|86908.2|87013.1|86909.1|87014.4|86910.4|87010.8|86906.8|20
1627250220000|2021-07-25 21:57:00|87013|86909|87017|86913|87017.1|86913.1|87011.7|86907.7|21
1627250230000|2021-07-25 21:57:10|87015.5|86911.5|87013.8|86909.8|87016.5|86912.5|87005.7|86901.7|22
1627250240000|2021-07-25 21:57:20|87013.6|86909.6|87009.1|86905.1|87013.9|86909.9|87005.1|86901.1|27
1627250250000|2021-07-25 21:57:30|87007.8|86903.8|87007.8|86903.8|87010.2|86906.2|87004.8|86900.8|19
1627250260000|2021-07-25 21:57:40|87007.4|86903.4|87010.7|86906.7|87011.6|86907.6|87005|86901|19
1627250270000|2021-07-25 21:57:50|87009.3|86905.3|87008|86904|87013.2|86909.2|87005.5|86901.5|22
1627250280000|2021-07-25 21:58:00|87006.3|86902.3|87006.8|86902.8|87010.8|86906.8|87004.3|86900.3|20
1627250290000|2021-07-25 21:58:10|87005.5|86901.5|86990|86886|87005.5|86901.5|86987.7|86883.7|34
1627250300000|2021-07-25 21:58:20|86988.1|86884.1|86990.3|86886.3|86990.6|86886.6|86985.2|86881.2|22
1627250310000|2021-07-25 21:58:30|86988.8|86884.8|86989.6|86885.6|86990.5|86886.5|86987|86883|15
1627250320000|2021-07-25 21:58:40|86993.7|86889.7|86989.7|86885.7|86993.7|86889.7|86987.6|86883.6|22
1627250330000|2021-07-25 21:58:50|86988.2|86884.2|86990.3|86886.3|86990.8|86886.8|86988|86884|24
1627250340000|2021-07-25 21:59:00|86991|86887|86991.6|86887.6|86994.9|86890.9|86988.4|86884.4|21
1627250350000|2021-07-25 21:59:10|86989.8|86885.8|86990.9|86886.9|86991.5|86887.5|86989.2|86885.2|20
1627250360000|2021-07-25 21:59:20|86989|86885|86991|86887|86991.1|86887.1|86988.5|86884.5|15
1627250370000|2021-07-25 21:59:30|86994.9|86890.9|86991.4|86887.4|86994.9|86890.9|86988.6|86884.6|19
1627250380000|2021-07-25 21:59:40|86990.2|86886.2|86991.1|86887.1|86991.6|86887.6|86988.3|86884.3|20
1627250390000|2021-07-25 21:59:50|86996.1|86892.1|86992.2|86888.2|86996.1|86892.1|86990.5|86886.5|18
1627250400000|2021-07-25 22:00:00|86996|86892|86995.6|86891.6|87000.7|86896.7|86989.2|86885.2|58
1627250410000|2021-07-25 22:00:10|86995.2|86891.2|87012.4|86908.4|87012.6|86908.6|86993.4|86889.4|41
1627250420000|2021-07-25 22:00:20|87013.3|86909.3|87013.1|86909.1|87014.8|86910.8|87010.3|86906.3|28
1627250430000|2021-07-25 22:00:30|87014|86910|87008.4|86904.4|87014|86910|87008.4|86904.4|24
1627250440000|2021-07-25 22:00:40|87007.6|86903.6|87007.4|86903.4|87013.2|86909.2|87006.1|86902.1|46
1627250450000|2021-07-25 22:00:50|87009.9|86905.9|87030.2|86926.2|87033.5|86929.5|87007.1|86903.1|24
1627250460000|2021-07-25 22:01:00|87036.8|86932.8|87019.4|86915.4|87045.4|86941.4|87019.1|86915.1|54
1627250470000|2021-07-25 22:01:10|87020|86916|87021.5|86917.5|87028.7|86924.7|87018.5|86914.5|35
1627250480000|2021-07-25 22:01:20|87025|86921|87032.9|86928.9|87034.2|86930.2|87020.8|86916.8|23
1627250490000|2021-07-25 22:01:30|87035.6|86931.6|87028.8|86924.8|87035.8|86931.8|87016.8|86912.8|43
1627250500000|2021-07-25 22:01:40|87028.7|86924.7|87026.8|86922.8|87037.4|86933.4|87026.8|86922.8|19
1627250510000|2021-07-25 22:01:50|87027.1|86923.1|87013.3|86909.3|87036.6|86932.6|87013.2|86909.2|41
1627250520000|2021-07-25 22:02:00|87014.1|86910.1|87012.9|86908.9|87015.8|86911.8|87012.7|86908.7|52
1627250530000|2021-07-25 22:02:10|87011.4|86907.4|87015.3|86911.3|87017.2|86913.2|87010.5|86906.5|38
1627250540000|2021-07-25 22:02:20|87016.5|86912.5|87015.7|86911.7|87016.5|86912.5|87010.3|86906.3|39
1627250550000|2021-07-25 22:02:30|87013.2|86909.2|86996|86892|87015.7|86911.7|86994.9|86890.9|57
1627250560000|2021-07-25 22:02:40|86994.9|86890.9|86992.6|86888.6|87002|86898|86986.3|86882.3|62
1627250570000|2021-07-25 22:02:50|86989.5|86885.5|86985.6|86881.6|86990.4|86886.4|86981.4|86877.4|65
1627250580000|2021-07-25 22:03:00|86985.1|86881.1|86988.2|86884.2|86990.9|86886.9|86981.5|86877.5|61
1627250590000|2021-07-25 22:03:10|86988.6|86884.6|86990.6|86886.6|86992.9|86888.9|86987.8|86883.8|41
1627250600000|2021-07-25 22:03:20|86992.2|86888.2|86996.8|86892.8|87005|86901|86992.2|86888.2|25
1627250610000|2021-07-25 22:03:30|86998.7|86894.7|86997.8|86893.8|86998.7|86894.7|86994.4|86890.4|16
1627250620000|2021-07-25 22:03:40|86995|86891|86997.2|86893.2|86997.6|86893.6|86995|86891|10
1627250630000|2021-07-25 22:03:50|86991.2|86887.2|86990.9|86886.9|86992.5|86888.5|86989.2|86885.2|28
1627250640000|2021-07-25 22:04:00|86991.2|86887.2|86993.3|86889.3|86995.5|86891.5|86990.9|86886.9|30
1627250650000|2021-07-25 22:04:10|86992.1|86888.1|86994.2|86890.2|86994.3|86890.3|86989.3|86885.3|21
1627250660000|2021-07-25 22:04:20|86993.7|86889.7|87001.7|86897.7|87002.4|86898.4|86993.1|86889.1|28
1627250670000|2021-07-25 22:04:30|87001.9|86897.9|87002.4|86898.4|87002.4|86898.4|86997.2|86893.2|10
1627250680000|2021-07-25 22:04:40|86996.7|86892.7|86995.9|86891.9|86998.4|86894.4|86995.1|86891.1|28
1627250690000|2021-07-25 22:04:50|86996.7|86892.7|86999.8|86895.8|87003.9|86899.9|86989.6|86885.6|27
1627250700000|2021-07-25 22:05:00|87003.4|86899.4|87002|86898|87003.8|86899.8|87000.4|86896.4|17
1627250710000|2021-07-25 22:05:10|86998.4|86894.4|86995.8|86891.8|87000.4|86896.4|86993.6|86889.6|31
1627250720000|2021-07-25 22:05:20|86996.2|86892.2|86994.3|86890.3|86996.2|86892.2|86993.7|86889.7|24
1627250730000|2021-07-25 22:05:30|86994.2|86890.2|86996.4|86892.4|86998.7|86894.7|86994.2|86890.2|14
1627250740000|2021-07-25 22:05:40|86995.9|86891.9|86986.2|86882.2|86996.4|86892.4|86983.8|86879.8|26
1627250750000|2021-07-25 22:05:50|86985.4|86881.4|86993.1|86889.1|87000.6|86896.6|86984.4|86880.4|25
1627250760000|2021-07-25 22:06:00|86991.5|86887.5|86987.8|86883.8|86998.4|86894.4|86983.5|86879.5|9
1627250770000|2021-07-25 22:06:10|87003.5|86899.5|86997.1|86893.1|87003.5|86899.5|86995.8|86891.8|19
1627250780000|2021-07-25 22:06:20|86996.6|86892.6|86993.8|86889.8|87000.6|86896.6|86983.9|86879.9|31
1627250790000|2021-07-25 22:06:30|86993.5|86889.5|86996.2|86892.2|86996.6|86892.6|86992|86888|22
1627250800000|2021-07-25 22:06:40|86996.6|86892.6|86994.9|86890.9|86997.4|86893.4|86994.4|86890.4|14
1627250810000|2021-07-25 22:06:50|87003|86899|86995.3|86891.3|87003|86899|86990.2|86886.2|6
1627250820000|2021-07-25 22:07:00|86996.4|86892.4|86990.3|86886.3|86996.4|86892.4|86984.4|86880.4|35
1627250830000|2021-07-25 22:07:10|86991.4|86887.4|86992|86888|86993.7|86889.7|86991.2|86887.2|13
1627250840000|2021-07-25 22:07:20|86993.6|86889.6|86990.7|86886.7|87000.3|86896.3|86987.6|86883.6|24
1627250850000|2021-07-25 22:07:30|86990|86886|87000.6|86896.6|87002.2|86898.2|86987|86883|29
1627250860000|2021-07-25 22:07:40|87006|86902|86999.9|86895.9|87006.8|86902.8|86999.8|86895.8|20
1627250870000|2021-07-25 22:07:50|86999.3|86895.3|86994.4|86890.4|86999.3|86895.3|86991.9|86887.9|5
1627250880000|2021-07-25 22:08:00|86995.4|86891.4|86995.2|86891.2|87003.5|86899.5|86989.8|86885.8|28
1627250890000|2021-07-25 22:08:10|86995.3|86891.3|86993.3|86889.3|86997.3|86893.3|86993.3|86889.3|23
1627250900000|2021-07-25 22:08:20|86992.8|86888.8|86996.9|86892.9|86998|86894|86992.8|86888.8|16
1627250910000|2021-07-25 22:08:30|86998.7|86894.7|86986.4|86882.4|86998.7|86894.7|86986.4|86882.4|10
1627250920000|2021-07-25 22:08:40|86999.2|86895.2|86991.9|86887.9|86999.2|86895.2|86987.4|86883.4|34
1627250930000|2021-07-25 22:08:50|86991.2|86887.2|86986|86882|86994|86890|86986|86882|24
1627250940000|2021-07-25 22:09:00|86984.1|86880.1|86985.9|86881.9|86990|86886|86984.1|86880.1|18
1627250950000|2021-07-25 22:09:10|86987.4|86883.4|86987.2|86883.2|86990.2|86886.2|86984.2|86880.2|21
1627250960000|2021-07-25 22:09:20|86986.4|86882.4|86985.2|86881.2|86989.5|86885.5|86982|86878|11
1627250970000|2021-07-25 22:09:30|86985.5|86881.5|86987.4|86883.4|86991.6|86887.6|86981.5|86877.5|15
1627250980000|2021-07-25 22:09:40|86987.1|86883.1|86984.8|86880.8|86993.5|86889.5|86980.8|86876.8|10
1627250990000|2021-07-25 22:09:50|86991.4|86887.4|86982|86878|86991.4|86887.4|86978.8|86874.8|7
1627251000000|2021-07-25 22:10:00|86981.6|86877.6|86989.4|86885.4|87002.4|86898.4|86981.6|86877.6|41
1627251010000|2021-07-25 22:10:10|86989.9|86885.9|86983.8|86879.8|86993.3|86889.3|86983.8|86879.8|4
1627251020000|2021-07-25 22:10:20|86988|86884|87002.7|86898.7|87007.9|86903.9|86985|86881|21
1627251030000|2021-07-25 22:10:30|87002.1|86898.1|87001.1|86897.1|87002.8|86898.8|86995.1|86891.1|17
1627251040000|2021-07-25 22:10:40|86997.8|86893.8|86998.4|86894.4|87004.5|86900.5|86996|86892|20
1627251050000|2021-07-25 22:10:50|86998.7|86894.7|87000.4|86896.4|87000.4|86896.4|86989.2|86885.2|12
1627251060000|2021-07-25 22:11:00|86997.9|86893.9|86986|86882|87002.3|86898.3|86984.7|86880.7|24
1627251070000|2021-07-25 22:11:10|86988.3|86884.3|86996.1|86892.1|87001.4|86897.4|86988.3|86884.3|31
1627251080000|2021-07-25 22:11:20|86996.7|86892.7|87000.3|86896.3|87000.3|86896.3|86988.1|86884.1|11
1627251090000|2021-07-25 22:11:30|86993.6|86889.6|86990.9|86886.9|86997.2|86893.2|86990.9|86886.9|7
1627251100000|2021-07-25 22:11:40|86991.2|86887.2|86997.5|86893.5|87001.6|86897.6|86991.2|86887.2|14
1627251110000|2021-07-25 22:11:50|86999.4|86895.4|86998.4|86894.4|87002.6|86898.6|86998.3|86894.3|12
1627251120000|2021-07-25 22:12:00|87000.7|86896.7|86994.7|86890.7|87005.3|86901.3|86994.7|86890.7|14
1627251130000|2021-07-25 22:12:10|86995.7|86891.7|86993.4|86889.4|86997.7|86893.7|86990.2|86886.2|4
1627251140000|2021-07-25 22:12:20|86993.3|86889.3|86998.1|86894.1|87006.3|86902.3|86983.7|86879.7|24
1627251150000|2021-07-25 22:12:30|87000.8|86896.8|86984.5|86880.5|87001.6|86897.6|86984.5|86880.5|18
1627251160000|2021-07-25 22:12:40|86987|86883|87002.6|86898.6|87010|86906|86987|86883|25
1627251170000|2021-07-25 22:12:50|86999.1|86895.1|86983.1|86879.1|86999.1|86895.1|86983.1|86879.1|32
1627251180000|2021-07-25 22:13:00|86987.3|86883.3|87000.5|86896.5|87002.8|86898.8|86986.9|86882.9|34
1627251190000|2021-07-25 22:13:10|87001.7|86897.7|86992.8|86888.8|87004.9|86900.9|86991.1|86887.1|17
1627251200000|2021-07-25 22:13:20|86998.3|86894.3|86996.6|86892.6|86998.3|86894.3|86990.2|86886.2|8
1627251210000|2021-07-25 22:13:30|86995.3|86891.3|86993|86889|86997.4|86893.4|86991.4|86887.4|17
1627251220000|2021-07-25 22:13:40|86992.5|86888.5|86991.9|86887.9|86998.2|86894.2|86990.3|86886.3|9
1627251230000|2021-07-25 22:13:50|86992.7|86888.7|86995.6|86891.6|86995.6|86891.6|86984.4|86880.4|10
1627251240000|2021-07-25 22:14:00|86995.4|86891.4|86993.7|86889.7|86995.8|86891.8|86990|86886|11
1627251250000|2021-07-25 22:14:10|86993.2|86889.2|86991.7|86887.7|86999.7|86895.7|86991.7|86887.7|7
1627251260000|2021-07-25 22:14:20|86997.3|86893.3|86987.7|86883.7|86998.5|86894.5|86987.7|86883.7|11
1627251270000|2021-07-25 22:14:30|86984.7|86880.7|86986.1|86882.1|86991.5|86887.5|86977.3|86873.3|7
1627251280000|2021-07-25 22:14:40|86988|86884|86985.2|86881.2|87001.8|86897.8|86985.2|86881.2|7
1627251290000|2021-07-25 22:14:50|86990.2|86886.2|86985.9|86881.9|86996.7|86892.7|86985.9|86881.9|8
1627251300000|2021-07-25 22:15:00|86994.4|86890.4|86997.8|86893.8|86999.2|86895.2|86993.1|86889.1|23
1627251310000|2021-07-25 22:15:10|86996|86892|86999.4|86895.4|87004.5|86900.5|86996|86892|8
1627251320000|2021-07-25 22:15:20|86998.3|86894.3|87003.1|86899.1|87003.7|86899.7|86990.9|86886.9|15
1627251330000|2021-07-25 22:15:30|86999.5|86895.5|86998.4|86894.4|87004.2|86900.2|86997.7|86893.7|28
1627251340000|2021-07-25 22:15:40|86998.6|86894.6|86994.3|86890.3|87001.5|86897.5|86994.3|86890.3|13
1627251350000|2021-07-25 22:15:50|86999.2|86895.2|86991.9|86887.9|86999.3|86895.3|86991.5|86887.5|8
1627251360000|2021-07-25 22:16:00|86994.7|86890.7|86999|86895|87007|86903|86994.7|86890.7|24
1627251370000|2021-07-25 22:16:10|87000.5|86896.5|87000.3|86896.3|87005.2|86901.2|86993.6|86889.6|19
1627251380000|2021-07-25 22:16:20|87000.4|86896.4|87000.6|86896.6|87004.5|86900.5|86995.7|86891.7|22
1627251390000|2021-07-25 22:16:30|86999.8|86895.8|87001.2|86897.2|87001.6|86897.6|86996.9|86892.9|17
1627251400000|2021-07-25 22:16:40|87001.6|86897.6|87002.7|86898.7|87007.4|86903.4|86999.9|86895.9|28
1627251410000|2021-07-25 22:16:50|87001.1|86897.1|87004.9|86900.9|87004.9|86900.9|86997|86893|11
1627251420000|2021-07-25 22:17:00|87004|86900|87004.2|86900.2|87007.1|86903.1|87000.1|86896.1|28
1627251430000|2021-07-25 22:17:10|87003.7|86899.7|87001.1|86897.1|87006.7|86902.7|86995.2|86891.2|33
1627251440000|2021-07-25 22:17:20|87000|86896|86996.8|86892.8|87004|86900|86996.8|86892.8|17
1627251450000|2021-07-25 22:17:30|86998.5|86894.5|86998.4|86894.4|87004.6|86900.6|86998.4|86894.4|17
1627251460000|2021-07-25 22:17:40|86998.7|86894.7|86995.6|86891.6|86999.9|86895.9|86995.2|86891.2|18
1627251470000|2021-07-25 22:17:50|86995.9|86891.9|86994.9|86890.9|87002.3|86898.3|86994.9|86890.9|13
1627251480000|2021-07-25 22:18:00|86995|86891|86993.1|86889.1|86999|86895|86992.4|86888.4|15
1627251490000|2021-07-25 22:18:10|86994.5|86890.5|86992.2|86888.2|86996.5|86892.5|86988.5|86884.5|14
1627251500000|2021-07-25 22:18:20|86991.9|86887.9|86998.9|86894.9|87005|86901|86991.4|86887.4|26
1627251510000|2021-07-25 22:18:30|86994.9|86890.9|86990.6|86886.6|86996.1|86892.1|86990.6|86886.6|6
1627251520000|2021-07-25 22:18:40|86991.8|86887.8|86991.3|86887.3|86998.9|86894.9|86991.3|86887.3|6
1627251530000|2021-07-25 22:18:50|86990.4|86886.4|86986.6|86882.6|86995|86891|86986.6|86882.6|5
1627251540000|2021-07-25 22:19:00|86989|86885|86994.1|86890.1|86994.1|86890.1|86983.5|86879.5|4
1627251550000|2021-07-25 22:19:10|86998.5|86894.5|86991.8|86887.8|87000|86896|86991.2|86887.2|5
1627251560000|2021-07-25 22:19:20|86986.4|86882.4|86976.1|86872.1|86987.8|86883.8|86976.1|86872.1|4
1627251570000|2021-07-25 22:19:30|86990.8|86886.8|86994.2|86890.2|87000.8|86896.8|86990.8|86886.8|7
1627251580000|2021-07-25 22:19:40|86994.6|86890.6|86989|86885|86994.6|86890.6|86983.5|86879.5|6
1627251590000|2021-07-25 22:19:50|86991.3|86887.3|86997.9|86893.9|86999|86895|86982.5|86878.5|10
1627251600000|2021-07-25 22:20:00|86997.2|86893.2|87020.8|86916.8|87026.9|86922.9|86993.5|86889.5|54
1627251610000|2021-07-25 22:20:10|87026.7|86922.7|87014.1|86910.1|87026.7|86922.7|87013.7|86909.7|16
1627251620000|2021-07-25 22:20:20|87014|86910|87016.4|86912.4|87016.4|86912.4|87009.6|86905.6|12
1627251630000|2021-07-25 22:20:30|87016.8|86912.8|87013.4|86909.4|87018.6|86914.6|86998.9|86894.9|14
1627251640000|2021-07-25 22:20:40|87011.6|86907.6|87010.7|86906.7|87016.4|86912.4|87007.6|86903.6|12
1627251650000|2021-07-25 22:20:50|87009.7|86905.7|87011.8|86907.8|87015.4|86911.4|87009.7|86905.7|10
1627251660000|2021-07-25 22:21:00|87014.1|86910.1|87008.3|86904.3|87016.8|86912.8|87008.3|86904.3|15
1627251670000|2021-07-25 22:21:10|87014.8|86910.8|87004.9|86900.9|87015.6|86911.6|87000.5|86896.5|35
1627251680000|2021-07-25 22:21:20|87000.7|86896.7|87009|86905|87010.1|86906.1|86996.5|86892.5|20
1627251690000|2021-07-25 22:21:30|87009.5|86905.5|87004.4|86900.4|87009.8|86905.8|87002.5|86898.5|15
1627251700000|2021-07-25 22:21:40|87000.5|86896.5|87007.3|86903.3|87009.8|86905.8|87000.5|86896.5|14
1627251710000|2021-07-25 22:21:50|87007.5|86903.5|87007.8|86903.8|87007.9|86903.9|87000|86896|9
1627251720000|2021-07-25 22:22:00|87006.1|86902.1|87007.4|86903.4|87011.9|86907.9|87005.6|86901.6|16
1627251730000|2021-07-25 22:22:10|87002.4|86898.4|87011.6|86907.6|87011.6|86907.6|86998.7|86894.7|23
1627251740000|2021-07-25 22:22:20|87009.9|86905.9|87001.4|86897.4|87013.1|86909.1|87001.4|86897.4|9
1627251750000|2021-07-25 22:22:30|87007.8|86903.8|87004.4|86900.4|87010.2|86906.2|87001.9|86897.9|11
1627251760000|2021-07-25 22:22:40|87003.7|86899.7|87000|86896|87004.6|86900.6|86997.1|86893.1|6
1627251770000|2021-07-25 22:22:50|87001.4|86897.4|87004|86900|87008.3|86904.3|87000.4|86896.4|8
1627251780000|2021-07-25 22:23:00|87004.3|86900.3|87008.9|86904.9|87011.4|86907.4|87001.4|86897.4|12
1627251790000|2021-07-25 22:23:10|87000.2|86896.2|87005.3|86901.3|87007.7|86903.7|87000.2|86896.2|7
1627251800000|2021-07-25 22:23:20|87007.7|86903.7|87007.6|86903.6|87011.2|86907.2|87007.3|86903.3|16
1627251810000|2021-07-25 22:23:30|87009.3|86905.3|87007.8|86903.8|87015.1|86911.1|87007.7|86903.7|14
1627251820000|2021-07-25 22:23:40|87009.3|86905.3|86998.8|86894.8|87009.3|86905.3|86998.8|86894.8|6
1627251830000|2021-07-25 22:23:50|87002.8|86898.8|86992|86888|87005.4|86901.4|86992|86888|4
1627251840000|2021-07-25 22:24:00|87010.3|86906.3|86998.1|86894.1|87015.7|86911.7|86998.1|86894.1|12
1627251850000|2021-07-25 22:24:10|87004.2|86900.2|87007.8|86903.8|87012.3|86908.3|86999.7|86895.7|21
1627251860000|2021-07-25 22:24:20|87010.3|86906.3|87004|86900|87013|86909|87004|86900|15
1627251870000|2021-07-25 22:24:30|87008|86904|87002.8|86898.8|87012.8|86908.8|87002.8|86898.8|13
1627251880000|2021-07-25 22:24:40|87002.9|86898.9|86999.7|86895.7|87008.5|86904.5|86999.7|86895.7|7
1627251890000|2021-07-25 22:24:50|87004.7|86900.7|86999|86895|87011.1|86907.1|86999|86895|6
1627251900000|2021-07-25 22:25:00|87003.9|86899.9|86998.7|86894.7|87010.8|86906.8|86996.2|86892.2|9
1627251910000|2021-07-25 22:25:10|87003.3|86899.3|87000.9|86896.9|87008.2|86904.2|87000.9|86896.9|9
1627251920000|2021-07-25 22:25:20|87001.3|86897.3|87002.6|86898.6|87006.8|86902.8|87001.3|86897.3|12
1627251930000|2021-07-25 22:25:30|87002|86898|87002.6|86898.6|87008.8|86904.8|87000.4|86896.4|9
1627251940000|2021-07-25 22:25:40|87003.4|86899.4|87001.6|86897.6|87003.4|86899.4|86997|86893|4
1627251950000|2021-07-25 22:25:50|87002.7|86898.7|86992.8|86888.8|87003.8|86899.8|86990.9|86886.9|6
1627251960000|2021-07-25 22:26:00|86996.2|86892.2|87007.5|86903.5|87010.8|86906.8|86994.9|86890.9|21
1627251970000|2021-07-25 22:26:10|87002.2|86898.2|87001.2|86897.2|87018.6|86914.6|86999|86895|13
1627251980000|2021-07-25 22:26:20|87001.5|86897.5|86988.5|86884.5|87009.5|86905.5|86988.5|86884.5|21
1627251990000|2021-07-25 22:26:30|86998.2|86894.2|86998.2|86894.2|87009.4|86905.4|86998.2|86894.2|7
1627252000000|2021-07-25 22:26:40|87002.5|86898.5|86998.1|86894.1|87003.1|86899.1|86998.1|86894.1|5
1627252010000|2021-07-25 22:26:50|86999.5|86895.5|86986.7|86882.7|86999.6|86895.6|86986.7|86882.7|4
1627252020000|2021-07-25 22:27:00|86996.9|86892.9|87001.6|86897.6|87006.1|86902.1|86996.9|86892.9|10
1627252030000|2021-07-25 22:27:10|87000.6|86896.6|87001.6|86897.6|87006.9|86902.9|87000.6|86896.6|5
1627252040000|2021-07-25 22:27:20|86997.9|86893.9|87015.5|86911.5|87021.8|86917.8|86994.6|86890.6|23
1627252050000|2021-07-25 22:27:30|87016.5|86912.5|87010.7|86906.7|87021.9|86917.9|87003|86899|24
1627252060000|2021-07-25 22:27:40|87009.1|86905.1|87013.5|86909.5|87019.1|86915.1|86997.2|86893.2|26
1627252070000|2021-07-25 22:27:50|87015|86911|87012|86908|87015|86911|87004|86900|14
1627252080000|2021-07-25 22:28:00|87011.7|86907.7|87007.6|86903.6|87012.9|86908.9|87006.2|86902.2|11
1627252090000|2021-07-25 22:28:10|87008.6|86904.6|87006.7|86902.7|87008.7|86904.7|87002.8|86898.8|10
1627252100000|2021-07-25 22:28:20|87007.3|86903.3|87020.1|86916.1|87020.7|86916.7|87006.6|86902.6|26
1627252110000|2021-07-25 22:28:30|87020.3|86916.3|87025.9|86921.9|87026.2|86922.2|87013.9|86909.9|40
1627252120000|2021-07-25 22:28:40|87026.3|86922.3|87007.3|86903.3|87027.8|86923.8|87001.3|86897.3|36
1627252130000|2021-07-25 22:28:50|87006.9|86902.9|87010.3|86906.3|87020.7|86916.7|87002.3|86898.3|18
1627252140000|2021-07-25 22:29:00|87013.7|86909.7|87007.9|86903.9|87013.7|86909.7|87000.4|86896.4|11
1627252150000|2021-07-25 22:29:10|87005.6|86901.6|87004.6|86900.6|87005.6|86901.6|86997.2|86893.2|5
1627252160000|2021-07-25 22:29:20|87002.1|86898.1|87001.1|86897.1|87003.9|86899.9|86998.4|86894.4|8
1627252170000|2021-07-25 22:29:30|87006.1|86902.1|87001.2|86897.2|87013.4|86909.4|87001.2|86897.2|24
1627252180000|2021-07-25 22:29:40|87010.8|86906.8|87014.4|86910.4|87019.1|86915.1|86998.9|86894.9|24
1627252190000|2021-07-25 22:29:50|87013.2|86909.2|87025.8|86921.8|87027.3|86923.3|86998.3|86894.3|24
1627252200000|2021-07-25 22:30:00|87026.5|86922.5|87011.7|86907.7|87026.5|86922.5|87007.5|86903.5|35
1627252210000|2021-07-25 22:30:10|87012|86908|87009.4|86905.4|87012|86908|87003.5|86899.5|17
1627252220000|2021-07-25 22:30:20|87010.8|86906.8|87005.2|86901.2|87010.8|86906.8|87003.4|86899.4|7
1627252230000|2021-07-25 22:30:30|87008.2|86904.2|87008.4|86904.4|87012.7|86908.7|87002.1|86898.1|15
1627252240000|2021-07-25 22:30:40|87013|86909|87010.9|86906.9|87015|86911|86998.1|86894.1|31
1627252250000|2021-07-25 22:30:50|87014.1|86910.1|87024.7|86920.7|87029.9|86925.9|87000.4|86896.4|40
1627252260000|2021-07-25 22:31:00|87024.6|86920.6|87027.9|86923.9|87031.4|86927.4|87018|86914|17
1627252270000|2021-07-25 22:31:10|87027.3|86923.3|87030.9|86926.9|87031.4|86927.4|87019.5|86915.5|12
1627252280000|2021-07-25 22:31:20|87032.6|86928.6|87032.4|86928.4|87034.7|86930.7|87025.8|86921.8|16
1627252290000|2021-07-25 22:31:30|87030.6|86926.6|87032|86928|87033.3|86929.3|87027.6|86923.6|25
1627252300000|2021-07-25 22:31:40|87030.7|86926.7|87028.2|86924.2|87031.9|86927.9|87026.5|86922.5|15
1627252310000|2021-07-25 22:31:50|87029.1|86925.1|87027.7|86923.7|87033.2|86929.2|87016|86912|42
1627252320000|2021-07-25 22:32:00|87027.5|86923.5|87031.6|86927.6|87032|86928|87025.9|86921.9|10
1627252330000|2021-07-25 22:32:10|87032.1|86928.1|87024.5|86920.5|87032.1|86928.1|87021.8|86917.8|11
1627252340000|2021-07-25 22:32:20|87028.6|86924.6|87024.6|86920.6|87029|86925|87022.6|86918.6|7
1627252350000|2021-07-25 22:32:30|87017.1|86913.1|87021.3|86917.3|87021.3|86917.3|87017.1|86913.1|3
1627252360000|2021-07-25 22:32:40|87023.4|86919.4|87028.8|86924.8|87028.8|86924.8|87017.6|86913.6|8
1627252370000|2021-07-25 22:32:50|87026|86922|86996|86892|87029.5|86925.5|86983.7|86879.7|16
1627252380000|2021-07-25 22:33:00|87004.1|86900.1|87004.8|86900.8|87007.5|86903.5|86993.5|86889.5|27
1627252390000|2021-07-25 22:33:10|87002.8|86898.8|87000.9|86896.9|87004.8|86900.8|86996.7|86892.7|10
1627252400000|2021-07-25 22:33:20|86999.2|86895.2|87003.2|86899.2|87004.1|86900.1|86996.8|86892.8|9
1627252410000|2021-07-25 22:33:30|87005.8|86901.8|87004.8|86900.8|87005.9|86901.9|86993.4|86889.4|14
1627252420000|2021-07-25 22:33:40|87004.6|86900.6|87003.3|86899.3|87008.6|86904.6|86997.8|86893.8|22
1627252430000|2021-07-25 22:33:50|87001.3|86897.3|86997.6|86893.6|87001.3|86897.3|86989.4|86885.4|7
1627252440000|2021-07-25 22:34:00|86997.5|86893.5|86999|86895|87015.9|86911.9|86992.2|86888.2|40
1627252450000|2021-07-25 22:34:10|86994.2|86890.2|87000.5|86896.5|87007.7|86903.7|86994.2|86890.2|25
1627252460000|2021-07-25 22:34:20|87001.6|86897.6|86997.6|86893.6|87003.9|86899.9|86992.4|86888.4|15
1627252470000|2021-07-25 22:34:30|86995.6|86891.6|86994.7|86890.7|87000.4|86896.4|86994.7|86890.7|12
1627252480000|2021-07-25 22:34:40|86997.3|86893.3|87000.7|86896.7|87000.7|86896.7|86993|86889|22
1627252490000|2021-07-25 22:34:50|86992.1|86888.1|86989.2|86885.2|87010|86906|86989.2|86885.2|13
1627252500000|2021-07-25 22:35:00|86989.8|86885.8|86975.2|86871.2|87013.5|86909.5|86974.5|86870.5|25
1627252510000|2021-07-25 22:35:10|86973.2|86869.2|87006.3|86902.3|87019.9|86915.9|86966.4|86862.4|40
1627252520000|2021-07-25 22:35:20|87005.6|86901.6|87000.6|86896.6|87011.9|86907.9|87000.6|86896.6|24
1627252530000|2021-07-25 22:35:30|87001.3|86897.3|87002.2|86898.2|87004.3|86900.3|86994.7|86890.7|22
1627252540000|2021-07-25 22:35:40|87001.7|86897.7|87003.7|86899.7|87009.3|86905.3|87000.6|86896.6|15
1627252550000|2021-07-25 22:35:50|87002.6|86898.6|87006.9|86902.9|87010.3|86906.3|87002.1|86898.1|21
1627252560000|2021-07-25 22:36:00|87007.9|86903.9|86988.7|86884.7|87010.9|86906.9|86988.7|86884.7|17
1627252570000|2021-07-25 22:36:10|86994|86890|87006.8|86902.8|87011.7|86907.7|86968.1|86864.1|42
1627252580000|2021-07-25 22:36:20|87004.5|86900.5|86994.1|86890.1|87009.6|86905.6|86994.1|86890.1|24
1627252590000|2021-07-25 22:36:30|86991.1|86887.1|87000.8|86896.8|87002.7|86898.7|86991.1|86887.1|34
1627252600000|2021-07-25 22:36:40|86999.6|86895.6|86995.2|86891.2|87003.5|86899.5|86995.2|86891.2|22
1627252610000|2021-07-25 22:36:50|86995.3|86891.3|86994.6|86890.6|87001.2|86897.2|86991.2|86887.2|19
1627252620000|2021-07-25 22:37:00|86992.4|86888.4|87003.5|86899.5|87004.7|86900.7|86992.4|86888.4|26
1627252630000|2021-07-25 22:37:10|87000.7|86896.7|86995.4|86891.4|87010.2|86906.2|86995.4|86891.4|13
1627252640000|2021-07-25 22:37:20|86994.8|86890.8|87000.4|86896.4|87011.6|86907.6|86994.6|86890.6|27
1627252650000|2021-07-25 22:37:30|87000|86896|87006.7|86902.7|87008.4|86904.4|86988.6|86884.6|15
1627252660000|2021-07-25 22:37:40|87007.2|86903.2|87006.7|86902.7|87010.8|86906.8|87001.3|86897.3|9
1627252670000|2021-07-25 22:37:50|87000.2|86896.2|86997.8|86893.8|87000.8|86896.8|86983.6|86879.6|33
1627252680000|2021-07-25 22:38:00|86996.9|86892.9|86995.3|86891.3|87003.6|86899.6|86994|86890|18
1627252690000|2021-07-25 22:38:10|86995.5|86891.5|86990.1|86886.1|86998.4|86894.4|86990.1|86886.1|20
1627252700000|2021-07-25 22:38:20|86990.2|86886.2|87001.8|86897.8|87004.5|86900.5|86985.9|86881.9|21
1627252710000|2021-07-25 22:38:30|86998.4|86894.4|86958.1|86854.1|86998.5|86894.5|86943.5|86839.5|32
1627252720000|2021-07-25 22:38:40|86953.4|86849.4|86968.4|86864.4|86989.6|86885.6|86953.4|86849.4|25
1627252730000|2021-07-25 22:38:50|86969.1|86865.1|86974.3|86870.3|86980|86876|86969.1|86865.1|8
1627252740000|2021-07-25 22:39:00|86965.2|86861.2|86972.7|86868.7|86974.4|86870.4|86965.2|86861.2|22
1627252750000|2021-07-25 22:39:10|86971.1|86867.1|86969.4|86865.4|86977|86873|86965.2|86861.2|18
1627252760000|2021-07-25 22:39:20|86963.2|86859.2|86967.6|86863.6|86972.1|86868.1|86963.2|86859.2|8
1627252770000|2021-07-25 22:39:30|86966.9|86862.9|86964.6|86860.6|86975.9|86871.9|86964.6|86860.6|8
1627252780000|2021-07-25 22:39:40|86966|86862|86987.1|86883.1|86994.5|86890.5|86959.8|86855.8|41
1627252790000|2021-07-25 22:39:50|86985|86881|86992.4|86888.4|86994.2|86890.2|86975.7|86871.7|11
1627252800000|2021-07-25 22:40:00|86987.7|86883.7|86983.1|86879.1|86987.7|86883.7|86977.2|86873.2|9
1627252810000|2021-07-25 22:40:10|86984.4|86880.4|86983.8|86879.8|86985.2|86881.2|86976.8|86872.8|21
1627252820000|2021-07-25 22:40:20|86985|86881|86984|86880|86986.1|86882.1|86978|86874|18
1627252830000|2021-07-25 22:40:30|86986.3|86882.3|86981.9|86877.9|86988.8|86884.8|86978.4|86874.4|20
1627252840000|2021-07-25 22:40:40|86982.1|86878.1|86989.4|86885.4|87002.1|86898.1|86976|86872|28
1627252850000|2021-07-25 22:40:50|86985.9|86881.9|86998.2|86894.2|87015.6|86911.6|86981.2|86877.2|23
1627252860000|2021-07-25 22:41:00|86998|86894|87003.4|86899.4|87003.4|86899.4|86993.1|86889.1|11
1627252870000|2021-07-25 22:41:10|87000|86896|87003.2|86899.2|87003.2|86899.2|86996.5|86892.5|9
1627252880000|2021-07-25 22:41:20|87002.3|86898.3|86983.2|86879.2|87005.7|86901.7|86971.4|86867.4|26
1627252890000|2021-07-25 22:41:30|86988.1|86884.1|86985.5|86881.5|86993.4|86889.4|86981.1|86877.1|23
1627252900000|2021-07-25 22:41:40|86984.6|86880.6|86982.9|86878.9|86990.3|86886.3|86980.9|86876.9|16
1627252910000|2021-07-25 22:41:50|86981.8|86877.8|86987.7|86883.7|86988.5|86884.5|86980.7|86876.7|6
1627252920000|2021-07-25 22:42:00|86986.6|86882.6|86990.1|86886.1|87001.1|86897.1|86986.6|86882.6|11
1627252930000|2021-07-25 22:42:10|86998.2|86894.2|86977.7|86873.7|86998.2|86894.2|86976.7|86872.7|10
1627252940000|2021-07-25 22:42:20|86983.9|86879.9|86975.1|86871.1|86991.3|86887.3|86965|86861|34
1627252950000|2021-07-25 22:42:30|86975.8|86871.8|86987.5|86883.5|86990.8|86886.8|86974.5|86870.5|9
1627252960000|2021-07-25 22:42:40|86983.9|86879.9|86976.4|86872.4|86986.5|86882.5|86976.4|86872.4|12
1627252970000|2021-07-25 22:42:50|86976.3|86872.3|86979.2|86875.2|86985.1|86881.1|86976.3|86872.3|14
1627252980000|2021-07-25 22:43:00|86978.3|86874.3|86981.1|86877.1|86986.7|86882.7|86978.3|86874.3|12
1627252990000|2021-07-25 22:43:10|86982.3|86878.3|86981.6|86877.6|86982.7|86878.7|86977.8|86873.8|17
1627253000000|2021-07-25 22:43:20|86981.8|86877.8|86972|86868|86981.8|86877.8|86956.4|86852.4|31
1627253010000|2021-07-25 22:43:30|86971.9|86867.9|86977.9|86873.9|86985.3|86881.3|86971.3|86867.3|20
1627253020000|2021-07-25 22:43:40|86975.1|86871.1|86977.1|86873.1|86981.9|86877.9|86973|86869|16
1627253030000|2021-07-25 22:43:50|86977.8|86873.8|86978.4|86874.4|86985.7|86881.7|86977.8|86873.8|4
1627253040000|2021-07-25 22:44:00|86977.6|86873.6|86978.6|86874.6|86982.1|86878.1|86972.8|86868.8|7
1627253050000|2021-07-25 22:44:10|86978.1|86874.1|86978.5|86874.5|86990.3|86886.3|86975|86871|11
1627253060000|2021-07-25 22:44:20|86982.6|86878.6|86980.3|86876.3|86992.4|86888.4|86979.5|86875.5|6
1627253070000|2021-07-25 22:44:30|86980.6|86876.6|86960.9|86856.9|86987.4|86883.4|86956.6|86852.6|30
1627253080000|2021-07-25 22:44:40|86961.2|86857.2|86975|86871|86981|86877|86960.8|86856.8|21
1627253090000|2021-07-25 22:44:50|86972|86868|86974.4|86870.4|86974.4|86870.4|86966.4|86862.4|10
1627253100000|2021-07-25 22:45:00|86973|86869|86974.7|86870.7|86974.7|86870.7|86966.9|86862.9|19
1627253110000|2021-07-25 22:45:10|86971.7|86867.7|86971.4|86867.4|86974.3|86870.3|86960.9|86856.9|19
1627253120000|2021-07-25 22:45:20|86969.4|86865.4|86971.4|86867.4|86975.3|86871.3|86966.9|86862.9|16
1627253130000|2021-07-25 22:45:30|86971.2|86867.2|86970.5|86866.5|86971.2|86867.2|86962.3|86858.3|11
1627253140000|2021-07-25 22:45:40|86968.3|86864.3|86963.7|86859.7|86974.7|86870.7|86949.2|86845.2|44
1627253150000|2021-07-25 22:45:50|86965.1|86861.1|86974|86870|86979.8|86875.8|86965.1|86861.1|11
1627253160000|2021-07-25 22:46:00|86971.1|86867.1|86975|86871|86976.1|86872.1|86965.5|86861.5|12
1627253170000|2021-07-25 22:46:10|86969|86865|86974.1|86870.1|86976.4|86872.4|86960.5|86856.5|15
1627253180000|2021-07-25 22:46:20|86970.1|86866.1|86970.3|86866.3|86974.5|86870.5|86965.5|86861.5|15
1627253190000|2021-07-25 22:46:30|86967.6|86863.6|86973.8|86869.8|86973.8|86869.8|86963.1|86859.1|5
1627253200000|2021-07-25 22:46:40|86970.7|86866.7|86969.4|86865.4|86970.9|86866.9|86963.8|86859.8|10
1627253210000|2021-07-25 22:46:50|86967.2|86863.2|86992.1|86888.1|86999.3|86895.3|86964|86860|35
1627253220000|2021-07-25 22:47:00|86984|86880|86986.7|86882.7|86992|86888|86983|86879|18
1627253230000|2021-07-25 22:47:10|86985.5|86881.5|86983.5|86879.5|87001|86897|86983.2|86879.2|10
1627253240000|2021-07-25 22:47:20|86984.2|86880.2|86988|86884|86991.2|86887.2|86984.2|86880.2|10
1627253250000|2021-07-25 22:47:30|86986.6|86882.6|86987.3|86883.3|86993.8|86889.8|86985|86881|12
1627253260000|2021-07-25 22:47:40|86987.7|86883.7|86988.5|86884.5|86996.7|86892.7|86986.2|86882.2|12
1627253270000|2021-07-25 22:47:50|86988.1|86884.1|86985.7|86881.7|86996.3|86892.3|86985.7|86881.7|9
1627253280000|2021-07-25 22:48:00|86990.2|86886.2|86985.5|86881.5|86996.5|86892.5|86984.8|86880.8|6
1627253290000|2021-07-25 22:48:10|86986.4|86882.4|86989.7|86885.7|86996.6|86892.6|86986.4|86882.4|5
1627253300000|2021-07-25 22:48:20|86986.2|86882.2|86975.6|86871.6|86986.2|86882.2|86969.6|86869.8|27
1627253310000|2021-07-25 22:48:30|86974.1|86870.1|86967.9|86863.9|86988.3|86884.3|86961.8|86857.8|33
1627253320000|2021-07-25 22:48:40|86972.6|86868.6|86979.1|86875.1|86986.2|86882.2|86970.4|86866.4|16
1627253330000|2021-07-25 22:48:50|86981.3|86877.3|86974.8|86870.8|86981.3|86877.3|86970.2|86866.2|19
1627253340000|2021-07-25 22:49:00|86973.6|86869.6|86961.2|86857.2|86974.3|86870.3|86960.3|86856.3|32
1627253350000|2021-07-25 22:49:10|86960.8|86856.8|86970.5|86866.5|86974.9|86870.9|86960.8|86856.8|11
1627253360000|2021-07-25 22:49:20|86968|86864|86971.4|86867.4|86972.6|86868.6|86961.6|86857.6|8
1627253370000|2021-07-25 22:49:30|86968.4|86864.4|86969.9|86865.9|86970.7|86866.7|86964.9|86860.9|10
1627253380000|2021-07-25 22:49:40|86970.3|86866.3|86975.9|86871.9|86998.3|86894.3|86963.5|86859.5|53
1627253390000|2021-07-25 22:49:50|86978.5|86874.5|86979.3|86875.3|86986.8|86882.8|86974.7|86870.7|23
1627253400000|2021-07-25 22:50:00|86978.6|86874.6|86979.4|86875.4|86979.4|86875.4|86973.8|86869.8|10
1627253410000|2021-07-25 22:50:10|86979.7|86875.7|86977.4|86873.4|86980.3|86876.3|86974.8|86870.8|15
1627253420000|2021-07-25 22:50:20|86978.1|86874.1|86976.9|86872.9|86981.6|86877.6|86969.3|86865.3|18
1627253430000|2021-07-25 22:50:30|86978.5|86874.5|86970.3|86866.3|86980.2|86876.2|86970.2|86866.2|16
1627253440000|2021-07-25 22:50:40|86970.6|86866.6|86931.1|86827.1|86973.2|86869.2|86931.1|86827.1|28
1627253450000|2021-07-25 22:50:50|86932.8|86828.8|86948.9|86844.9|86962|86858|86927.2|86823.2|33
1627253460000|2021-07-25 22:51:00|86952.3|86848.3|86951.8|86847.8|86961.3|86857.3|86948.6|86844.6|14
1627253470000|2021-07-25 22:51:10|86951.9|86847.9|86950.4|86846.4|86952.8|86848.8|86946.9|86842.9|27
1627253480000|2021-07-25 22:51:20|86950.8|86846.8|86952|86848|86959.2|86855.2|86947.6|86843.6|13
1627253490000|2021-07-25 22:51:30|86961.8|86857.8|86946.6|86842.6|86961.8|86857.8|86946.3|86842.3|8
1627253500000|2021-07-25 22:51:40|86947.4|86843.4|86952.5|86848.5|86957.5|86853.5|86945|86841|10
1627253510000|2021-07-25 22:51:50|86951.1|86847.1|86950.9|86846.9|86951.1|86847.1|86943.6|86839.6|8
1627253520000|2021-07-25 22:52:00|86949|86845|86948.3|86844.3|86955.3|86851.3|86934.4|86830.4|31
1627253530000|2021-07-25 22:52:10|86952.8|86848.8|86955.5|86851.5|86961.6|86857.6|86951.3|86847.3|16
1627253540000|2021-07-25 22:52:20|86953.8|86849.8|86950.1|86846.1|86956.2|86852.2|86949.7|86845.7|20
1627253550000|2021-07-25 22:52:30|86950|86846|86954|86850|86958|86854|86950|86846|13
1627253560000|2021-07-25 22:52:40|86955|86851|86949.4|86845.4|86962.3|86858.3|86945.5|86841.5|18
1627253570000|2021-07-25 22:52:50|86957.4|86853.4|86948.7|86844.7|86961.2|86857.2|86948.7|86844.7|10
1627253580000|2021-07-25 22:53:00|86944.5|86840.5|86979|86875|86979|86875|86944.5|86840.5|33
1627253590000|2021-07-25 22:53:10|86973.3|86869.3|86977.4|86873.4|86982.6|86878.6|86973.2|86869.2|16
1627253600000|2021-07-25 22:53:20|86978.2|86874.2|86978.5|86874.5|86978.5|86874.5|86969.7|86865.7|8
1627253610000|2021-07-25 22:53:30|86975.5|86871.5|86983.7|86879.7|86983.7|86879.7|86974.4|86870.4|8
1627253620000|2021-07-25 22:53:40|86979.7|86875.7|86976.6|86872.6|86980.7|86876.7|86973|86869|16
1627253630000|2021-07-25 22:53:50|86977|86873|86971.5|86867.5|86981.1|86877.1|86971.5|86867.5|22
1627253640000|2021-07-25 22:54:00|86975.3|86871.3|86988.7|86884.7|86989.8|86885.8|86963.8|86859.8|34
1627253650000|2021-07-25 22:54:10|86984.5|86880.5|86982|86878|86989.7|86885.7|86981.4|86877.4|14
1627253660000|2021-07-25 22:54:20|86984.3|86880.3|86985.7|86881.7|86987.2|86883.2|86981.5|86877.5|10
1627253670000|2021-07-25 22:54:30|86984.1|86880.1|86983.6|86879.6|86985.4|86881.4|86979.5|86875.5|13
1627253680000|2021-07-25 22:54:40|86983.9|86879.9|86988.3|86884.3|86988.3|86884.3|86980.2|86876.2|13
1627253690000|2021-07-25 22:54:50|86988.7|86884.7|86979.8|86875.8|86988.7|86884.7|86975.6|86871.6|15
1627253700000|2021-07-25 22:55:00|86976.9|86872.9|86972.3|86868.3|86982.3|86878.3|86966.6|86862.6|32
1627253710000|2021-07-25 22:55:10|86972.1|86868.1|86973.2|86869.2|86978.2|86874.2|86971.7|86867.7|9
1627253720000|2021-07-25 22:55:20|86970.1|86866.1|86977.6|86873.6|86990.4|86886.4|86966.4|86862.4|47
1627253730000|2021-07-25 22:55:30|86975.7|86871.7|86976.2|86872.2|86981.2|86877.2|86971|86867|22
1627253740000|2021-07-25 22:55:40|86976.3|86872.3|86978.3|86874.3|86981.6|86877.6|86974|86870|13
1627253750000|2021-07-25 22:55:50|86977|86873|86976|86872|86977|86873|86970.7|86866.7|15
1627253760000|2021-07-25 22:56:00|86976.4|86872.4|86978.8|86874.8|86978.8|86874.8|86971.6|86867.6|6
1627253770000|2021-07-25 22:56:10|86970.2|86866.2|86971.4|86867.4|86974.9|86870.9|86969.2|86865.2|13
1627253780000|2021-07-25 22:56:20|86972.7|86868.7|86972.5|86868.5|86974.2|86870.2|86965.4|86863.3|21
1627253790000|2021-07-25 22:56:30|86972.8|86868.8|86976.3|86872.3|86978.2|86874.2|86971.6|86867.6|20
1627253800000|2021-07-25 22:56:40|86975.6|86871.6|86976.9|86872.9|86979.8|86875.8|86974.3|86870.3|12
1627253810000|2021-07-25 22:56:50|86977.2|86873.2|86964.9|86860.9|86979.3|86875.3|86952.6|86848.6|46
1627253820000|2021-07-25 22:57:00|86964.6|86860.6|86964.1|86860.1|86968.1|86864.1|86964.1|86860.1|13
1627253830000|2021-07-25 22:57:10|86962|86858|86964.5|86860.5|86970.8|86866.8|86962|86858|16
1627253840000|2021-07-25 22:57:20|86971.6|86867.6|86962.7|86858.7|86971.6|86867.6|86962.7|86858.7|9
1627253850000|2021-07-25 22:57:30|86962.1|86858.1|86962.2|86858.2|86968|86864|86962.1|86858.1|9
1627253860000|2021-07-25 22:57:40|86962.5|86858.5|86963.3|86859.3|86969.7|86865.7|86962.5|86858.5|14
1627253870000|2021-07-25 22:57:50|86964.9|86860.9|86959.9|86856.1|86966.9|86862.9|86946.9|86844.1|34
1627253880000|2021-07-25 22:58:00|86960.8|86856.8|86990.9|86886.9|87001|86897|86960.8|86856.8|42
1627253890000|2021-07-25 22:58:10|86990|86886|86998.1|86894.1|86999.4|86895.4|86989.1|86885.1|14
1627253900000|2021-07-25 22:58:20|86995.8|86891.8|86995.5|86891.5|86998.2|86894.2|86993.9|86889.9|14
1627253910000|2021-07-25 22:58:30|86994.4|86890.4|86994.1|86890.1|86998.7|86894.7|86989.4|86885.4|20
1627253920000|2021-07-25 22:58:40|86994.8|86890.8|86998.7|86894.7|86999.7|86895.7|86989.5|86885.5|11
1627253930000|2021-07-25 22:58:50|87004.5|86900.5|86992|86888|87004.5|86900.5|86991.8|86887.8|8
1627253940000|2021-07-25 22:59:00|86991.9|86887.9|86992.4|86888.4|86997.6|86893.6|86978.7|86874.7|30
1627253950000|2021-07-25 22:59:10|86991.7|86887.7|86994|86890|86999.2|86895.2|86990|86886|16
1627253960000|2021-07-25 22:59:20|86997.4|86893.4|86991.4|86887.4|86997.4|86893.4|86990.2|86886.2|9
1627253970000|2021-07-25 22:59:30|86991.7|86887.7|86991.4|86887.4|86994.1|86890.1|86989.1|86885.1|13
1627253980000|2021-07-25 22:59:40|86994.5|86890.5|86994|86890|86998|86894|86992.9|86888.9|8
1627253990000|2021-07-25 22:59:50|86993.1|86889.1|86990.7|86886.7|86995.7|86891.7|86990.2|86886.2|16
1627254000000|2021-07-25 23:00:00|86990.6|86886.6|87014.9|86910.9|87021.2|86917.2|86975.9|86873.4|63
1627254010000|2021-07-25 23:00:10|87015.3|86911.3|87014.7|86910.7|87019.7|86915.7|87008.3|86904.3|37
1627254020000|2021-07-25 23:00:20|87013.1|86909.1|87012.2|86908.2|87013.5|86909.5|87007.6|86903.6|22
1627254030000|2021-07-25 23:00:30|87011.6|86907.6|87008|86904|87013|86909|87008|86904|11
1627254040000|2021-07-25 23:00:40|87009.1|86905.1|87011.2|86907.2|87013.4|86909.4|87007.4|86903.4|15
1627254050000|2021-07-25 23:00:50|87008.5|86904.5|87010.8|86906.8|87013.9|86909.9|87008.5|86904.5|6
1627254060000|2021-07-25 23:01:00|87015.2|86911.2|87004.6|86900.6|87016.8|86912.8|87004.6|86900.6|10
1627254070000|2021-07-25 23:01:10|87008.5|86904.5|87009|86905|87014.7|86910.7|86993|86889|38
1627254080000|2021-07-25 23:01:20|87007|86903|87010.8|86906.8|87012.5|86908.5|87006|86902|9
1627254090000|2021-07-25 23:01:30|87009.2|86905.2|87005.9|86901.9|87009.2|86905.2|87004.1|86900.1|10
1627254100000|2021-07-25 23:01:40|87005.8|86901.8|87010.8|86906.8|87013.2|86909.2|87003.8|86899.8|19
1627254110000|2021-07-25 23:01:50|87012.9|86908.9|87010.8|86906.8|87012.9|86908.9|87008|86904|10
1627254120000|2021-07-25 23:02:00|87011.2|86907.2|87013.3|86909.3|87015|86911|87008.5|86904.5|29
1627254130000|2021-07-25 23:02:10|87016.1|86912.1|87011.5|86907.5|87016.1|86912.1|87009.4|86905.4|19
1627254140000|2021-07-25 23:02:20|87006.6|86902.6|87008.2|86904.2|87024.7|86920.7|87003.6|86899.6|42
1627254150000|2021-07-25 23:02:30|87006.9|86902.9|87006.7|86902.7|87008.2|86904.2|87003.3|86899.3|20
1627254160000|2021-07-25 23:02:40|87004.6|86900.6|87005.9|86901.9|87006.8|86902.8|87003.8|86899.8|17
1627254170000|2021-07-25 23:02:50|87006|86902|87002|86898|87006|86902|87001.3|86897.3|50
1627254180000|2021-07-25 23:03:00|87001.8|86897.8|87002.2|86898.2|87003|86899|86999|86895|33
1627254190000|2021-07-25 23:03:10|87000.3|86896.3|87001|86897|87004.7|86900.7|86999.6|86895.6|17
1627254200000|2021-07-25 23:03:20|87000.8|86896.8|87004.5|86900.5|87007.2|86903.2|86981.1|86886|24
1627254210000|2021-07-25 23:03:30|87001.3|86897.3|87020.7|86916.7|87020.7|86916.7|86997.8|86896.5|32
1627254220000|2021-07-25 23:03:40|87016.3|86912.3|87015.8|86911.8|87018.3|86914.3|87014.3|86910.3|13
1627254230000|2021-07-25 23:03:50|87018.7|86914.7|87013.1|86909.1|87018.7|86914.7|87012.9|86908.9|16
1627254240000|2021-07-25 23:04:00|87019.5|86915.5|87015|86911|87020.8|86916.8|87013.2|86909.2|15
1627254250000|2021-07-25 23:04:10|87013.6|86909.6|87014.5|86910.5|87017.4|86913.4|87012.3|86908.3|11
1627254260000|2021-07-25 23:04:20|87015.3|86911.3|86999.5|86910.9|87015.7|86913.5|86999|86899.4|22
1627254270000|2021-07-25 23:04:30|87008.1|86904.1|87005.3|86903.6|87013.2|86912|86996.7|86901.1|54
1627254280000|2021-07-25 23:04:40|87005.5|86903.8|87003.4|86905.5|87005.6|86906.9|86999.2|86901.3|17
1627254290000|2021-07-25 23:04:50|87005|86902.7|86997.6|86907.6|87005.8|86907.6|86997.6|86902|9
1627254300000|2021-07-25 23:05:00|87003.7|86901.4|86996.3|86909.4|87004.8|86912|86994|86900.7|15
1627254310000|2021-07-25 23:05:10|86999.1|86909.2|87002.5|86905.1|87006.1|86913.8|86996|86904.9|17
1627254320000|2021-07-25 23:05:20|87000.6|86907|86996.9|86907.4|87002.4|86909|86996.6|86904.3|12
1627254330000|2021-07-25 23:05:30|86997.2|86907.6|87002.3|86903.1|87008.9|86912.7|86994.5|86901.5|24
1627254340000|2021-07-25 23:05:40|87004|86902.8|87016.5|86912.5|87017.9|86922|86995.7|86902.4|22
1627254350000|2021-07-25 23:05:50|87015.5|86911.5|87016.9|86912.9|87020.1|86916.1|87009.6|86911.5|16
1627254360000|2021-07-25 23:06:00|87010.7|86912.7|87017.3|86917.6|87017.3|86917.6|87010.1|86912.2|12
1627254370000|2021-07-25 23:06:10|87018.1|86914.1|87017.2|86913.2|87018.3|86914.3|87015.1|86911.1|13
1627254380000|2021-07-25 23:06:20|87016|86912|87018.2|86914.2|87018.2|86914.2|87015.6|86911.6|10
1627254390000|2021-07-25 23:06:30|87017.5|86913.5|87017.2|86913.2|87017.8|86913.8|87016.9|86912.9|9
1627254400000|2021-07-25 23:06:40|87015.7|86911.7|87019.4|86915.4|87020.6|86916.6|87015.6|86911.6|12
1627254410000|2021-07-25 23:06:50|87018.8|86914.8|87021.7|86917.7|87027.9|86923.9|87015.3|86912.6|44
1627254420000|2021-07-25 23:07:00|87024.7|86920.7|87023.6|86919.6|87024.7|86920.7|87023.6|86919.6|4
1627254430000|2021-07-25 23:07:10|87023.4|86919.4|87022.5|86918.5|87023.8|86922|87017.5|86918.4|11
1627254440000|2021-07-25 23:07:20|87022.6|86918.6|87025.8|86921.8|87026.9|86922.9|87021.3|86917.3|17
1627254450000|2021-07-25 23:07:30|87027.5|86923.5|87028.2|86924.2|87029.2|86925.2|87022.4|86918.4|14
1627254460000|2021-07-25 23:07:40|87029.1|86925.1|87021|86917|87029.7|86925.7|87021|86917|10
1627254470000|2021-07-25 23:07:50|87021.7|86917.7|87017.5|86913.8|87024.7|86925.8|87007.6|86907.1|48
1627254480000|2021-07-25 23:08:00|87016.1|86917|86966.8|86862.8|87016.1|86924.9|86961.4|86857.4|49
1627254490000|2021-07-25 23:08:10|86966.9|86862.9|86967.4|86863.4|86968.7|86864.7|86966|86862|15
1627254500000|2021-07-25 23:08:20|86969.7|86865.7|86964|86860|86969.7|86865.7|86963.9|86859.9|13
1627254510000|2021-07-25 23:08:30|86963.3|86859.3|86965|86861|86966.8|86862.8|86963.2|86859.2|6
1627254520000|2021-07-25 23:08:40|86964.6|86860.6|86964.9|86860.9|86965.6|86861.6|86963.3|86859.3|12
1627254530000|2021-07-25 23:08:50|86966.8|86862.8|86965.2|86861.2|86967.5|86863.5|86963.4|86859.4|14
1627254540000|2021-07-25 23:09:00|86963|86859|86962.7|86858.7|86963|86859|86962.3|86858.3|7
1627254550000|2021-07-25 23:09:10|86963.1|86859.1|86974.1|86870.1|86974.1|86870.1|86954.8|86852.4|32
1627254560000|2021-07-25 23:09:20|86970.3|86866.3|86980.3|86876.3|86990.6|86886.6|86970.3|86866.3|29
1627254570000|2021-07-25 23:09:30|86979.7|86875.7|86977.3|86873.3|86982|86878|86977.3|86873.3|8
1627254580000|2021-07-25 23:09:40|86978.2|86874.2|86978.2|86874.2|86979.7|86875.7|86976|86872|9
1627254590000|2021-07-25 23:09:50|86981.6|86877.6|86979|86875|86981.6|86877.6|86979|86875|8
1627254600000|2021-07-25 23:10:00|86979.2|86875.2|86979.8|86875.8|86982.9|86878.9|86974.7|86870.7|12
1627254610000|2021-07-25 23:10:10|86981.8|86877.8|86975.4|86871.4|86986.5|86882.5|86973.2|86869.2|19
1627254620000|2021-07-25 23:10:20|86961|86872.2|86976|86872|86987.5|86883.5|86961|86862.6|27
1627254630000|2021-07-25 23:10:30|86974.9|86870.9|86980.8|86876.8|86980.8|86876.8|86969.3|86865.3|9
1627254640000|2021-07-25 23:10:40|86979.9|86875.9|86973.7|86869.7|86979.9|86875.9|86972.3|86868.3|7
1627254650000|2021-07-25 23:10:50|86975.3|86871.3|86971.2|86867.2|86975.9|86871.9|86971.2|86867.2|11
1627254660000|2021-07-25 23:11:00|86972.2|86868.2|86977.4|86873.4|86977.4|86873.4|86968.2|86864.2|5
1627254670000|2021-07-25 23:11:10|86974.7|86870.7|86971.7|86867.7|86977.6|86873.6|86971.7|86867.7|7
1627254680000|2021-07-25 23:11:20|86972.5|86868.5|86976.9|86872.9|86978.2|86874.2|86969.3|86865.3|10
1627254690000|2021-07-25 23:11:30|86975.8|86871.8|86990.4|86886.4|86996.6|86892.6|86971.6|86867.6|40
1627254700000|2021-07-25 23:11:40|86990.9|86886.9|86986.5|86882.5|86990.9|86886.9|86986.5|86882.5|7
1627254710000|2021-07-25 23:11:50|86985.9|86881.9|86991.6|86887.6|86993.4|86889.4|86985.9|86881.9|12
1627254720000|2021-07-25 23:12:00|86991.9|86887.9|86989.9|86885.9|86994.7|86890.7|86989.9|86885.9|11
1627254730000|2021-07-25 23:12:10|86990.2|86886.2|86990.1|86886.1|86992.7|86888.7|86986.7|86882.7|8
1627254740000|2021-07-25 23:12:20|86987.4|86883.4|86988.3|86884.3|86992.5|86888.5|86987.4|86883.4|6
1627254750000|2021-07-25 23:12:30|86989.8|86885.8|86993.7|86889.7|86997.2|86893.2|86983.2|86880.5|35
1627254760000|2021-07-25 23:12:40|86993.5|86889.5|86994.7|86890.7|86998.4|86894.4|86992.4|86888.4|22
1627254770000|2021-07-25 23:12:50|86997.7|86893.7|86994.8|86890.8|86997.7|86893.7|86994.8|86890.8|9
1627254780000|2021-07-25 23:13:00|86994.2|86890.2|86999|86895|86999|86895|86994.2|86890.2|13
1627254790000|2021-07-25 23:13:10|86996.4|86892.4|86997.1|86893.1|87000.6|86896.6|86994.4|86890.4|8
1627254800000|2021-07-25 23:13:20|86996|86892|86994.2|86890.2|86997.1|86893.1|86994|86890|13
1627254810000|2021-07-25 23:13:30|86994.7|86890.7|86995.9|86891.9|86996.9|86892.9|86991.5|86887.5|6
1627254820000|2021-07-25 23:13:40|86995.5|86891.5|87007.9|86903.9|87012.2|86908.2|86993.5|86889.5|25
1627254830000|2021-07-25 23:13:50|87006.4|86902.4|87008.1|86904.1|87009.7|86905.7|87002.5|86898.5|12
1627254840000|2021-07-25 23:14:00|87008.3|86904.3|87002.7|86898.7|87008.4|86904.4|87002.7|86898.7|9
1627254850000|2021-07-25 23:14:10|87003.3|86899.3|87006.3|86902.3|87006.3|86902.3|87002.9|86898.9|12
1627254860000|2021-07-25 23:14:20|87006.1|86902.1|87006.6|86902.6|87007.1|86903.1|87004|86900|11
1627254870000|2021-07-25 23:14:30|87007.5|86903.5|87004.6|86900.6|87007.5|86903.5|87003.8|86899.8|13
1627254880000|2021-07-25 23:14:40|87004.9|86900.9|87010.6|86906.6|87010.8|86906.8|86996.5|86892.5|30
1627254890000|2021-07-25 23:14:50|87009.8|86905.8|87008|86904|87009.8|86905.8|87000.6|86899.5|16
1627254900000|2021-07-25 23:15:00|87014.7|86910.7|87004.3|86900.3|87014.7|86910.7|87004.1|86900.1|25
1627254910000|2021-07-25 23:15:10|87002.7|86898.7|87005.5|86901.5|87005.7|86901.7|87002.2|86898.2|9
1627254920000|2021-07-25 23:15:20|87005.6|86901.6|87004.1|86900.1|87006.8|86902.8|87004.1|86900.1|8
1627254930000|2021-07-25 23:15:30|87003.8|86899.8|87003.3|86899.3|87007.1|86903.1|86998.4|86894.4|18
1627254940000|2021-07-25 23:15:40|87004.8|86900.8|87001|86897|87004.8|86900.8|87000.9|86896.9|6
1627254950000|2021-07-25 23:15:50|87002.8|86898.8|87013.6|86909.6|87014.7|86910.7|86989.7|86896.9|30
1627254960000|2021-07-25 23:16:00|87012.2|86908.2|87019.5|86915.5|87021.7|86917.7|87006.3|86902.3|31
1627254970000|2021-07-25 23:16:10|87010.3|86906.3|87015.2|86911.2|87016.9|86912.9|87008.8|86904.8|12
1627254980000|2021-07-25 23:16:20|87011.1|86907.1|87012|86908|87012|86908|87009.5|86905.5|10
1627254990000|2021-07-25 23:16:30|87011.5|86907.5|87010.9|86906.9|87014.6|86910.6|87010|86906|10
1627255000000|2021-07-25 23:16:40|87015.7|86911.7|87013.3|86909.3|87015.7|86911.7|87008.4|86904.4|10
1627255010000|2021-07-25 23:16:50|87013.7|86909.7|87009.3|86905.3|87014.7|86910.7|87006.8|86902.8|19
1627255020000|2021-07-25 23:17:00|87008.1|86904.1|87009.9|86905.9|87010.8|86906.8|86993.9|86898.2|32
1627255030000|2021-07-25 23:17:10|87011.4|86907.4|87002.3|86898.3|87011.4|86907.4|87002.3|86898.3|15
1627255040000|2021-07-25 23:17:20|86998|86902.8|87004.5|86900.5|87005.5|86902.8|86998|86899.9|7
1627255050000|2021-07-25 23:17:30|87004.8|86900.8|87004.1|86902.7|87004.8|86902.7|86999.1|86900|12
1627255060000|2021-07-25 23:17:40|87003.3|86902|86999.3|86911.9|87003.3|86912.9|86985.7|86902|8
1627255070000|2021-07-25 23:17:50|86998|86908.7|87001.5|86902.6|87002.4|86910|86995.5|86902.6|14
1627255080000|2021-07-25 23:18:00|87001.3|86902.9|86997|86903.3|87002.8|86907.9|86993.4|86897.3|17
1627255090000|2021-07-25 23:18:10|87008.8|86904.8|87021|86917|87028.2|86924.2|87001.9|86902.4|46
1627255100000|2021-07-25 23:18:20|87032.8|86928.8|87026.5|86922.5|87032.8|86928.8|87023.7|86919.7|11
1627255110000|2021-07-25 23:18:30|87026.4|86922.4|87024.1|86920.1|87028.8|86924.8|87024.1|86920.1|12
1627255120000|2021-07-25 23:18:40|87024.5|86920.5|87023.8|86919.8|87027.9|86923.9|87023.3|86919.3|12
1627255130000|2021-07-25 23:18:50|87024.3|86920.3|87030.2|86926.2|87031.6|86927.6|87020.4|86916.4|17
1627255140000|2021-07-25 23:19:00|87028.2|86924.2|87023.1|86919.1|87030.2|86926.2|87023.1|86919.1|9
1627255150000|2021-07-25 23:19:10|87023.5|86919.5|87023.4|86919.4|87027.9|86923.9|87019|86917.6|29
1627255160000|2021-07-25 23:19:20|87031|86927|87023.7|86919.7|87031|86927|87007.4|86903.4|28
1627255170000|2021-07-25 23:19:30|87023.8|86919.8|87016.6|86912.6|87027.1|86923.1|87016.2|86912.2|26
1627255180000|2021-07-25 23:19:40|87019.6|86915.6|87021.2|86917.2|87022.5|86918.5|87019.2|86915.2|19
1627255190000|2021-07-25 23:19:50|87022|86923.1|87018.9|86920.4|87026.8|86923.6|87018.9|86920.4|5
1627255200000|2021-07-25 23:20:00|87019.2|86920.5|87011|86912.8|87024.2|86921.4|87011|86909.9|7
1627255210000|2021-07-25 23:20:10|87006.2|86914.6|87019|86915|87019.8|86918.6|87006.2|86914.6|13
1627255220000|2021-07-25 23:20:20|87017.5|86913.5|87029.1|86925.1|87033.9|86929.9|87014.4|86913.5|41
1627255230000|2021-07-25 23:20:30|87024.2|86921.3|87027.9|86923.9|87030.4|86926.4|86997.9|86899.8|48
1627255240000|2021-07-25 23:20:40|87004.5|86900.5|87015.3|86911.3|87019.4|86915.4|87004.5|86900.5|9
1627255250000|2021-07-25 23:20:50|87015.6|86911.6|87015|86911|87017.7|86913.7|87013.2|86909.2|15
1627255260000|2021-07-25 23:21:00|87014.8|86910.8|87019.9|86915.9|87023.4|86919.4|87013.2|86909.2|13
1627255270000|2021-07-25 23:21:10|87000.2|86896.2|87015.4|86911.4|87016.9|86912.9|87000.2|86896.2|9
1627255280000|2021-07-25 23:21:20|87015.9|86911.9|87008.3|86904.3|87017.6|86913.6|87008.3|86904.3|12
1627255290000|2021-07-25 23:21:30|87009.9|86905.9|86998.8|86894.8|87015.9|86911.9|86974.6|86870.6|33
1627255300000|2021-07-25 23:21:40|86999.4|86895.4|86982.2|86878.2|87006|86902|86975.3|86871.3|15
1627255310000|2021-07-25 23:21:50|86979.4|86875.4|86988.7|86884.7|86998.2|86894.2|86979.4|86875.4|12
1627255320000|2021-07-25 23:22:00|86993.1|86889.1|86987.8|86883.8|86993.8|86889.8|86987.8|86883.8|7
1627255330000|2021-07-25 23:22:10|86985.5|86881.5|86978.5|86874.5|86985.5|86881.5|86967.5|86863.5|7
1627255340000|2021-07-25 23:22:20|86986.7|86882.7|86983.9|86879.9|86986.9|86882.9|86978.8|86874.8|9
1627255350000|2021-07-25 23:22:30|86985|86881|86986.9|86882.9|86990.6|86886.6|86984.5|86880.5|11
1627255360000|2021-07-25 23:22:40|86977.3|86873.3|86966.6|86862.6|86978.3|86874.3|86957.4|86853.4|48
1627255370000|2021-07-25 23:22:50|86969.1|86865.1|86969.7|86865.7|86973.2|86869.2|86965.9|86861.9|11
1627255380000|2021-07-25 23:23:00|86969.1|86865.1|86969.5|86865.5|86972.4|86868.4|86966.6|86862.6|9
1627255390000|2021-07-25 23:23:10|86969.1|86865.1|86972.1|86868.1|86972.1|86868.1|86959|86855|16
1627255400000|2021-07-25 23:23:20|86975|86871|86952.1|86848.1|86975|86871|86951.7|86847.7|11
1627255410000|2021-07-25 23:23:30|86953.7|86849.7|86965.7|86861.7|86967.5|86863.5|86952.7|86848.7|16
1627255420000|2021-07-25 23:23:40|86966.4|86862.4|86968.2|86864.2|86977.7|86873.7|86947.2|86843.2|33
1627255430000|2021-07-25 23:23:50|86961.8|86857.8|86973.1|86869.1|86978.4|86874.4|86955.3|86851.3|15
1627255440000|2021-07-25 23:24:00|86973.7|86869.7|86974.6|86870.6|86976.2|86872.2|86970.2|86866.2|21
1627255450000|2021-07-25 23:24:10|86958.9|86854.9|86965.8|86861.8|86965.8|86861.8|86958.9|86854.9|8
1627255460000|2021-07-25 23:24:20|86976.9|86872.9|86974.8|86870.8|86976.9|86872.9|86959|86855|19
1627255470000|2021-07-25 23:24:30|86974.9|86870.9|86972.4|86868.4|86977.9|86873.9|86967.1|86863.1|12
1627255480000|2021-07-25 23:24:40|86971.9|86867.9|86961.5|86857.5|86972.4|86868.4|86961.5|86857.5|15
1627255490000|2021-07-25 23:24:50|86961.3|86857.3|86969.4|86865.4|86969.8|86865.8|86960.9|86856.9|19
1627255500000|2021-07-25 23:25:00|86966.6|86862.6|86967.7|86863.7|86983|86879|86961.6|86857.6|63
1627255510000|2021-07-25 23:25:10|86970.8|86866.8|86976.3|86872.3|86979|86875|86970.8|86866.8|10
1627255520000|2021-07-25 23:25:20|86974.3|86870.3|86967.3|86863.3|86986.1|86882.1|86966.9|86862.9|20
1627255530000|2021-07-25 23:25:30|86969.1|86865.1|86980|86876|86980|86876|86969.1|86865.1|12
1627255540000|2021-07-25 23:25:40|86985.9|86881.9|86979.8|86875.8|86986.6|86882.6|86979.8|86875.8|13
1627255550000|2021-07-25 23:25:50|86980.1|86876.1|86973.5|86869.5|86981.6|86877.6|86970.5|86866.5|25
1627255560000|2021-07-25 23:26:00|86975.3|86871.3|86983.5|86879.5|86984.2|86880.2|86966.7|86862.7|23
1627255570000|2021-07-25 23:26:10|86986.7|86882.7|86984.2|86880.2|86990.1|86886.1|86976.8|86872.8|40
1627255580000|2021-07-25 23:26:20|86984.6|86880.6|86967|86863|86986.6|86882.6|86967|86863|14
1627255590000|2021-07-25 23:26:30|86969.1|86865.1|86983.7|86879.7|86983.7|86879.7|86969.1|86865.1|34
1627255600000|2021-07-25 23:26:40|86981.8|86877.8|86985.2|86881.2|86994.9|86890.9|86981.7|86877.7|19
1627255610000|2021-07-25 23:26:50|86984.7|86880.7|86983.2|86879.2|86985.6|86881.6|86972.8|86868.8|18
1627255620000|2021-07-25 23:27:00|86983.7|86879.7|86980.8|86876.8|86987.8|86883.8|86975.9|86871.9|13
1627255630000|2021-07-25 23:27:10|86984.6|86880.6|86968.6|86864.6|86987.2|86883.2|86968.6|86864.6|59
1627255640000|2021-07-25 23:27:20|86970.3|86866.3|86967.8|86863.8|86970.3|86866.3|86951|86847|35
1627255650000|2021-07-25 23:27:30|86966|86862|86967.4|86863.4|86967.9|86863.9|86962.6|86858.6|12
1627255660000|2021-07-25 23:27:40|86964.9|86860.9|86960.8|86856.8|86964.9|86860.9|86952|86848|12
1627255670000|2021-07-25 23:27:50|86960.2|86856.2|86965.1|86861.1|86967.9|86863.9|86960.2|86856.2|9
1627255680000|2021-07-25 23:28:00|86961.1|86857.1|86961.8|86857.8|86962|86858|86949.4|86845.4|14
1627255690000|2021-07-25 23:28:10|86957.8|86853.8|86958.2|86854.2|86963.7|86859.7|86957.7|86853.7|8
1627255700000|2021-07-25 23:28:20|86964.4|86860.4|86988.7|86884.7|86991.6|86887.6|86950.8|86846.8|68
1627255710000|2021-07-25 23:28:30|86991.6|86887.6|86982.2|86878.2|86994|86890|86982.2|86878.2|20
1627255720000|2021-07-25 23:28:40|86982.1|86878.1|86971.9|86867.9|86986.2|86882.2|86971.6|86867.6|14
1627255730000|2021-07-25 23:28:50|86964.8|86860.8|86979.1|86875.1|86979.3|86875.3|86964.8|86860.8|13
1627255740000|2021-07-25 23:29:00|86978.6|86874.6|86982.3|86878.3|86984.1|86880.1|86978.6|86874.6|17
1627255750000|2021-07-25 23:29:10|86982.6|86878.6|86984|86880|86984|86880|86980.7|86876.7|18
1627255760000|2021-07-25 23:29:20|86974.6|86870.6|86980.1|86876.1|86981|86877|86974.5|86870.5|16
1627255770000|2021-07-25 23:29:30|86976|86872|86979.9|86875.9|86979.9|86875.9|86974.1|86870.1|10
1627255780000|2021-07-25 23:29:40|86979.5|86875.5|86979.4|86875.4|86991.4|86887.4|86970.6|86866.6|58
1627255790000|2021-07-25 23:29:50|86984|86880|86976.6|86872.6|86984|86880|86971.4|86867.4|20
1627255800000|2021-07-25 23:30:00|86979.1|86875.1|86977.3|86873.3|86982.3|86878.3|86968.9|86864.9|28
1627255810000|2021-07-25 23:30:10|86977.2|86873.2|86978.6|86874.6|86980.9|86876.9|86975.7|86871.7|20
1627255820000|2021-07-25 23:30:20|86977.3|86873.3|86978.1|86874.1|86978.6|86874.6|86975.6|86871.6|14
1627255830000|2021-07-25 23:30:30|86978|86874|86979.4|86875.4|86979.6|86875.6|86968.1|86864.1|22
1627255840000|2021-07-25 23:30:40|86978.8|86874.8|86990.1|86886.1|86990.1|86886.1|86954.5|86850.5|53
1627255850000|2021-07-25 23:30:50|86982.3|86878.3|86997.9|86893.9|86998.4|86894.4|86982.3|86878.3|28
1627255860000|2021-07-25 23:31:00|86999|86895|86992.1|86888.1|86999|86895|86988|86884|16
1627255870000|2021-07-25 23:31:10|86989.7|86885.7|86987.1|86883.1|86991.8|86887.8|86987.1|86883.1|12
1627255880000|2021-07-25 23:31:20|86976.5|86872.5|86981.8|86877.8|86981.8|86877.8|86976.5|86872.5|7
1627255890000|2021-07-25 23:31:30|86981.6|86877.6|86985.5|86881.5|86987.8|86883.8|86981.3|86877.3|10
1627255900000|2021-07-25 23:31:40|86985.1|86881.1|86975.5|86871.5|86990.3|86886.3|86968.5|86864.5|49
1627255910000|2021-07-25 23:31:50|86977.5|86873.5|86962.4|86858.4|86981.1|86877.1|86954.1|86850.1|38
1627255920000|2021-07-25 23:32:00|86969.1|86865.1|86966.7|86862.7|86970|86866|86961.2|86857.2|13
1627255930000|2021-07-25 23:32:10|86965.2|86861.2|86957.9|86853.9|86966.8|86862.8|86951.5|86847.5|9
1627255940000|2021-07-25 23:32:20|86967.2|86863.2|86963.2|86859.2|86970.3|86866.3|86963.2|86859.2|4
1627255950000|2021-07-25 23:32:30|86961.2|86857.2|86957.5|86853.5|86961.2|86857.2|86942.4|86838.4|7
1627255960000|2021-07-25 23:32:40|86957.3|86853.3|86960.3|86856.3|86966.3|86862.3|86956.5|86852.5|18
1627255970000|2021-07-25 23:32:50|86962.5|86858.5|86958.6|86854.6|86964|86860|86952.7|86848.7|18
1627255980000|2021-07-25 23:33:00|86956.6|86852.6|86957.5|86853.5|86959.1|86855.1|86945.4|86841.4|42
1627255990000|2021-07-25 23:33:10|86959.6|86855.6|86958.3|86854.3|86965.2|86861.2|86958.3|86854.3|9
1627256000000|2021-07-25 23:33:20|86959.2|86855.2|86955.1|86851.1|86963.8|86859.8|86950.9|86846.9|13
1627256010000|2021-07-25 23:33:30|86955.5|86851.5|86957.1|86853.1|86957.7|86853.7|86952.9|86848.9|8
1627256020000|2021-07-25 23:33:40|86958|86854|86961.1|86857.1|86963|86859|86951.9|86847.9|39
1627256030000|2021-07-25 23:33:50|86960.5|86856.5|86956.3|86852.3|86960.5|86856.5|86944.8|86840.8|25
1627256040000|2021-07-25 23:34:00|86955.6|86851.6|86955.3|86851.3|86956.3|86852.3|86953.7|86849.7|14
1627256050000|2021-07-25 23:34:10|86952.5|86848.5|86986.3|86882.3|86990.4|86886.4|86949.2|86845.2|47
1627256060000|2021-07-25 23:34:20|86983.1|86879.1|86976.8|86872.8|86989.9|86885.9|86971.4|86867.4|16
1627256070000|2021-07-25 23:34:30|86979|86875|86979.6|86875.6|86982.7|86878.7|86979|86875|16
1627256080000|2021-07-25 23:34:40|86977.5|86873.5|86972.5|86868.5|86981.9|86877.9|86962.2|86858.2|12
1627256090000|2021-07-25 23:34:50|86973.7|86869.7|86975.6|86871.6|86979.9|86875.9|86973.7|86869.7|10
1627256100000|2021-07-25 23:35:00|86979.7|86875.7|86990.3|86886.3|86990.3|86886.3|86965.9|86861.9|17
1627256110000|2021-07-25 23:35:10|86981.2|86877.2|86976.7|86872.7|86991.1|86887.1|86975.9|86871.9|24
1627256120000|2021-07-25 23:35:20|86975.8|86871.8|86970.6|86866.6|86989.2|86885.2|86963.7|86859.7|49
1627256130000|2021-07-25 23:35:30|86973.1|86869.1|86970.2|86866.2|86976.5|86872.5|86970.2|86866.2|24
1627256140000|2021-07-25 23:35:40|86970|86866.6|86969.8|86865.8|86971.9|86871.2|86962.1|86863.2|16
1627256150000|2021-07-25 23:35:50|86971.6|86867.9|86970.9|86866.9|86972.6|86869.4|86966.4|86865.8|23
1627256160000|2021-07-25 23:36:00|86971.1|86867.1|86971.3|86868.5|86973.4|86869.4|86967.4|86866.5|19
1627256170000|2021-07-25 23:36:10|86971.7|86868.8|86973.5|86869.5|86973.5|86870.4|86966.5|86864.2|23
1627256180000|2021-07-25 23:36:20|86971.6|86867.6|86970.1|86866.9|86973.9|86870.5|86953.1|86853.8|40
1627256190000|2021-07-25 23:36:30|86969.5|86865.5|86963.9|86863.7|86975.7|86876.2|86958|86863.2|25
1627256200000|2021-07-25 23:36:40|86961|86868.5|87015.6|86911.6|87018.5|86914.5|86961|86868.5|41
1627256210000|2021-07-25 23:36:50|87018.5|86914.5|87011.8|86907.8|87018.5|86914.5|87008.2|86904.2|21
1627256220000|2021-07-25 23:37:00|87011.4|86907.4|87001.5|86897.5|87011.6|86907.6|86996.1|86892.1|11
1627256230000|2021-07-25 23:37:10|87000.8|86896.8|87007.9|86903.9|87013.5|86909.5|86998.1|86894.1|8
1627256240000|2021-07-25 23:37:20|87006.7|86902.7|87011|86907|87011.5|86907.5|87006.4|86902.4|10
1627256250000|2021-07-25 23:37:30|87009.5|86905.5|86998.1|86894.1|87009.7|86905.7|86990.4|86886.4|31
1627256260000|2021-07-25 23:37:40|86994.3|86890.3|87001.9|86897.9|87004.4|86900.4|86994.3|86890.3|16
1627256270000|2021-07-25 23:37:50|87001.3|86897.3|86971.5|86867.5|87001.3|86897.3|86962.4|86858.4|49
1627256280000|2021-07-25 23:38:00|86969.4|86865.4|86977.7|86873.7|86977.7|86873.7|86963.1|86859.1|18
1627256290000|2021-07-25 23:38:10|86971.9|86867.9|86976.4|86872.4|86977.1|86873.1|86971.9|86867.9|4
1627256300000|2021-07-25 23:38:20|86977.2|86873.2|86974.2|86870.2|86977.2|86873.2|86964.3|86860.3|15
1627256310000|2021-07-25 23:38:30|86973.9|86869.9|86979.7|86875.7|86987.2|86883.2|86973.9|86869.9|14
1627256320000|2021-07-25 23:38:40|86985.3|86881.3|86977.8|86873.8|86985.3|86881.3|86968.9|86864.9|18
1627256330000|2021-07-25 23:38:50|86975.1|86871.1|86979.7|86875.7|86985.6|86881.6|86956.2|86852.2|42
1627256340000|2021-07-25 23:39:00|86977|86873|86985.7|86881.7|86989.4|86885.4|86972.4|86868.4|25
1627256350000|2021-07-25 23:39:10|86983.6|86879.6|86969|86865|86985.5|86881.5|86962.1|86858.1|17
1627256360000|2021-07-25 23:39:20|86969.3|86865.3|86973.1|86869.1|86976.4|86872.4|86969.2|86865.2|13
1627256370000|2021-07-25 23:39:30|86973.5|86869.5|86971.4|86867.4|86976.8|86872.8|86968.4|86864.4|13
1627256380000|2021-07-25 23:39:40|86971.6|86867.6|86980.3|86876.3|86980.3|86876.3|86969.1|86865.1|13
1627256390000|2021-07-25 23:39:50|86980.9|86876.9|86971.4|86867.4|86982.3|86878.3|86953.1|86853.6|41
1627256400000|2021-07-25 23:40:00|86968.7|86864.7|86948.3|86844.3|86968.7|86864.7|86937.7|86833.7|41
1627256410000|2021-07-25 23:40:10|86949.2|86845.2|86952.3|86848.3|86953.3|86849.3|86947.3|86843.3|41
1627256420000|2021-07-25 23:40:20|86950.2|86846.2|86947|86843|86951.8|86847.8|86947|86843|9
1627256430000|2021-07-25 23:40:30|86948.2|86844.2|86942.5|86838.5|86949.1|86845.1|86921.6|86817.6|13
1627256440000|2021-07-25 23:40:40|86941.7|86837.7|86939.5|86835.5|86941.8|86837.8|86939.5|86835.5|9
1627256450000|2021-07-25 23:40:50|86947|86843|86940.5|86836.5|86947|86843|86937.9|86833.9|10
1627256460000|2021-07-25 23:41:00|86939.6|86835.6|86958.8|86854.8|86969.3|86865.3|86934.1|86830.1|57
1627256470000|2021-07-25 23:41:10|86956|86852|86952.6|86848.6|86961.6|86857.6|86949.2|86845.2|16
1627256480000|2021-07-25 23:41:20|86972.1|86868.1|86963.7|86859.7|86972.9|86868.9|86961.2|86857.2|12
1627256490000|2021-07-25 23:41:30|86964|86860|86954.7|86850.7|86966.3|86862.3|86950.1|86846.1|12
1627256500000|2021-07-25 23:41:40|86954.5|86850.5|86959.8|86855.8|86962.7|86858.7|86954.5|86850.5|5
1627256510000|2021-07-25 23:41:50|86959.2|86855.2|86957.3|86853.3|86959.2|86855.2|86943.8|86839.8|10
1627256520000|2021-07-25 23:42:00|86955.4|86851.4|86954.5|86850.5|86959.4|86856.3|86951.3|86847.3|23
1627256530000|2021-07-25 23:42:10|86953.1|86849.1|86945.1|86841.1|86961.2|86862.3|86938.9|86834.9|62
1627256540000|2021-07-25 23:42:20|86946.1|86842.1|86949.4|86845.4|86951|86847|86943.9|86839.9|11
1627256550000|2021-07-25 23:42:30|86948.6|86844.6|86948.8|86844.8|86953.8|86849.8|86948.6|86844.6|11
1627256560000|2021-07-25 23:42:40|86950.2|86846.2|86945.1|86841.1|86950.2|86846.2|86936.7|86832.7|15
1627256570000|2021-07-25 23:42:50|86945|86841|86948.7|86844.7|86951.3|86847.3|86940|86836|29
1627256580000|2021-07-25 23:43:00|86946.4|86842.4|86946.6|86842.6|86947.8|86843.8|86945.7|86841.7|11
1627256590000|2021-07-25 23:43:10|86945.6|86841.6|86960.7|86856.7|86960.7|86857.5|86939|86835|45
1627256600000|2021-07-25 23:43:20|86962.5|86858.5|86960.7|86856.7|86962.6|86860.8|86944.6|86842.5|55
1627256610000|2021-07-25 23:43:30|86958.1|86854.1|86958.8|86854.8|86960.5|86857.4|86953.1|86853|10
1627256620000|2021-07-25 23:43:40|86961.8|86857.8|86984.3|86880.3|86989.5|86885.5|86948|86847.2|38
1627256630000|2021-07-25 23:43:50|86996.2|86892.2|86985.8|86881.8|86998|86894|86985.8|86881.8|15
1627256640000|2021-07-25 23:44:00|86988.8|86884.8|86980.8|86876.8|86991.6|86887.6|86980.7|86876.7|21
1627256650000|2021-07-25 23:44:10|86984.7|86880.7|86985.9|86881.9|86986|86882|86981.3|86877.3|17
1627256660000|2021-07-25 23:44:20|86986.5|86882.5|86976.9|86878|86986.5|86882.5|86961.6|86857.6|53
1627256670000|2021-07-25 23:44:30|86980.4|86879.4|86989.5|86885.5|86995.2|86891.2|86975.9|86872.2|31
1627256680000|2021-07-25 23:44:40|86987.1|86883.1|86989.7|86885.7|86994.3|86890.3|86986|86882|14
1627256690000|2021-07-25 23:44:50|86991|86887|86990.7|86886.7|86992.9|86888.9|86988.2|86884.2|24
1627256700000|2021-07-25 23:45:00|86988.4|86884.4|86981.8|86877.8|86989.3|86885.3|86965.3|86861.3|34
1627256710000|2021-07-25 23:45:10|86983.7|86879.7|86984.8|86880.8|86991.2|86887.2|86982.7|86878.7|15
1627256720000|2021-07-25 23:45:20|86986.2|86882.2|86975.3|86871.3|86986.2|86882.2|86973.7|86869.7|11
1627256730000|2021-07-25 23:45:30|86975.5|86871.5|86996|86892|86996|86892|86972|86868|28
1627256740000|2021-07-25 23:45:40|86999.4|86895.4|86991.3|86887.3|87000.1|86896.1|86986.3|86882.3|20
1627256750000|2021-07-25 23:45:50|86992.7|86888.7|86980.5|86876.5|86992.7|86888.7|86980.2|86876.2|22
1627256760000|2021-07-25 23:46:00|86980.3|86876.3|86975.4|86871.4|86991.7|86887.7|86975.4|86871.4|44
1627256770000|2021-07-25 23:46:10|86981.4|86877.4|86985.3|86881.3|86992.7|86888.7|86981.4|86877.4|42
1627256780000|2021-07-25 23:46:20|86985.1|86881.1|86988|86884|86988|86884|86983.3|86879.3|5
1627256790000|2021-07-25 23:46:30|86987.6|86883.6|86985.8|86881.8|86991.5|86887.5|86980.2|86876.2|14
1627256800000|2021-07-25 23:46:40|86986.2|86882.2|86988.2|86884.2|86988.2|86884.2|86983.8|86879.8|11
1627256810000|2021-07-25 23:46:50|86985|86881|86984|86880|86989.9|86889.7|86980|86876|26
1627256820000|2021-07-25 23:47:00|86984.9|86880.9|86974.7|86870.7|86987.5|86888.2|86969.8|86865.8|20
1627256830000|2021-07-25 23:47:10|86977.4|86873.4|86976.5|86872.5|86985.9|86881.9|86954.8|86850.8|74
1627256840000|2021-07-25 23:47:20|86978.4|86874.4|86985.9|86881.9|86986.9|86882.9|86976.9|86872.9|41
1627256850000|2021-07-25 23:47:30|86986.1|86882.1|86981.3|86877.3|86989.2|86885.2|86981|86877|26
1627256860000|2021-07-25 23:47:40|86982.7|86878.7|86989.1|86885.1|86989.5|86885.5|86980.9|86876.9|20
1627256870000|2021-07-25 23:47:50|86987.9|86883.9|86989.1|86885.1|86991.2|86887.2|86985.6|86881.6|23
1627256880000|2021-07-25 23:48:00|86987.3|86883.3|86983.7|86879.7|86989|86885|86981.6|86877.6|27
1627256890000|2021-07-25 23:48:10|86981.8|86877.8|86984.5|86883.9|86985.3|86888.2|86968.7|86870.8|66
1627256900000|2021-07-25 23:48:20|86985.1|86886.9|86990.5|86886.5|86993.5|86890.7|86972.1|86878.9|32
1627256910000|2021-07-25 23:48:30|86989.7|86885.7|86999.1|86895.1|86999.1|86895.1|86972|86877.7|39
1627256920000|2021-07-25 23:48:40|86997.9|86893.9|86995.3|86891.3|87000.4|86896.4|86991.7|86887.7|19
1627256930000|2021-07-25 23:48:50|86993.8|86889.8|86994.1|86890.1|86997.6|86893.6|86992.6|86888.6|23
1627256940000|2021-07-25 23:49:00|86995.5|86891.5|86980.2|86876.2|86995.6|86891.6|86978.5|86874.5|18
1627256950000|2021-07-25 23:49:10|86980.8|86876.8|86993.6|86889.6|86996.2|86892.2|86980.8|86876.8|27
1627256960000|2021-07-25 23:49:20|86993.7|86889.7|86988.1|86884.1|86995|86891|86983.7|86879.7|35
1627256970000|2021-07-25 23:49:30|86990.1|86886.1|86992|86888|86993|86891.5|86982.1|86878.1|35
1627256980000|2021-07-25 23:49:40|86992.4|86888.4|86991|86887|87003.2|86899.2|86968.2|86864.2|72
1627256990000|2021-07-25 23:49:50|86995.6|86891.6|86996.2|86892.2|87000.7|86896.7|86991.5|86887.5|10
1627257000000|2021-07-25 23:50:00|86995.7|86891.7|86989.4|86885.4|86995.7|86891.7|86989|86885|25
1627257010000|2021-07-25 23:50:10|86988.7|86884.7|86983.2|86879.2|86990.4|86886.4|86980.9|86876.9|13
1627257020000|2021-07-25 23:50:20|86983.3|86879.3|86991.3|86887.3|86994.8|86890.8|86981.9|86877.9|14
1627257030000|2021-07-25 23:50:30|86989.5|86885.5|86983.5|86879.5|86991.6|86887.6|86977.2|86873.2|24
1627257040000|2021-07-25 23:50:40|86983.2|86879.2|86979|86876.9|86983.2|86879.2|86969.5|86865.5|24
1627257050000|2021-07-25 23:50:50|86982.8|86878.8|86966|86872|86982.8|86884|86966|86869.6|63
1627257060000|2021-07-25 23:51:00|86971.7|86867.7|86951.6|86847.6|86981.5|86882.7|86947.9|86843.9|68
1627257070000|2021-07-25 23:51:10|86952.6|86848.6|86957.9|86853.9|86959.7|86855.7|86946|86842|48
1627257080000|2021-07-25 23:51:20|86958|86854|86954.9|86850.9|86958.9|86854.9|86954.9|86850.9|44
1627257090000|2021-07-25 23:51:30|86946.1|86842.1|86958.7|86854.7|86962.5|86858.5|86946.1|86842.1|31
1627257100000|2021-07-25 23:51:40|86960.2|86856.2|86959.9|86855.9|86961.8|86857.8|86955.8|86851.8|56
1627257110000|2021-07-25 23:51:50|86960.9|86856.9|86949.8|86845.8|86960.9|86856.9|86949.7|86845.7|18
1627257120000|2021-07-25 23:52:00|86949.6|86845.6|86949.9|86845.9|86958.7|86854.7|86949|86845|55
1627257130000|2021-07-25 23:52:10|86948.1|86848.3|86940.3|86836.3|86952.2|86850.7|86926.3|86822.3|63
1627257140000|2021-07-25 23:52:20|86943.4|86839.4|86939.3|86835.3|86943.4|86839.4|86936.4|86832.4|12
1627257150000|2021-07-25 23:52:30|86937|86833|86931|86827|86941.2|86837.2|86928.9|86824.9|16
1627257160000|2021-07-25 23:52:40|86928.9|86824.9|86941.2|86837.2|86945.9|86841.9|86928.5|86824.5|33
1627257170000|2021-07-25 23:52:50|86941.3|86837.3|86937|86833|86947.6|86843.6|86937|86833|17
1627257180000|2021-07-25 23:53:00|86935.6|86831.6|86932.9|86829.6|86940.7|86836.7|86927.4|86823.4|25
1627257190000|2021-07-25 23:53:10|86932.6|86831.5|86958.1|86854.1|86970.1|86866.1|86930.5|86826.5|64
1627257200000|2021-07-25 23:53:20|86961.3|86857.3|86966.6|86862.6|86968.6|86864.6|86954.9|86850.9|23
1627257210000|2021-07-25 23:53:30|86965.3|86861.3|86955|86851|86965.3|86861.3|86947.9|86843.9|15
1627257220000|2021-07-25 23:53:40|86953.5|86849.5|86959.2|86855.2|86959.2|86855.2|86953.5|86849.5|12
1627257230000|2021-07-25 23:53:50|86963.7|86859.7|86943|86839|86966.5|86862.5|86943|86839|15
1627257240000|2021-07-25 23:54:00|86947.5|86843.5|86958.1|86854.1|86959.5|86855.5|86947.5|86843.5|16
1627257250000|2021-07-25 23:54:10|86962.3|86858.3|86954.5|86850.5|86963.7|86859.7|86947.1|86843.1|37
1627257260000|2021-07-25 23:54:20|86952.9|86848.9|86961.7|86857.7|86969.4|86865.4|86944.1|86840.1|69
1627257270000|2021-07-25 23:54:30|86961.6|86857.6|86965.8|86861.8|86968.6|86864.6|86953.8|86850.5|65
1627257280000|2021-07-25 23:54:40|86964.5|86860.5|86966.7|86862.7|86974.7|86870.7|86959.3|86855.3|19
1627257290000|2021-07-25 23:54:50|86966.6|86862.6|86966.5|86862.5|86966.7|86862.7|86962.4|86858.4|19
1627257300000|2021-07-25 23:55:00|86964|86860|86961|86857|86966.6|86862.6|86957.5|86853.5|15
1627257310000|2021-07-25 23:55:10|86960.7|86856.7|86969.3|86865.3|86972.1|86868.1|86960.7|86856.7|11
1627257320000|2021-07-25 23:55:20|86968|86864|86951.8|86855.7|86971.5|86867.5|86951.8|86855.7|9
1627257330000|2021-07-25 23:55:30|86950.2|86857.7|86965.9|86861.9|86967.1|86863.1|86950.2|86852.9|61
1627257340000|2021-07-25 23:55:40|86966.3|86862.3|86984.5|86880.5|86989.2|86885.2|86954.9|86856.3|74
1627257350000|2021-07-25 23:55:50|86988.4|86884.4|86988.1|86884.1|86989.3|86885.3|86983.5|86879.5|29
1627257360000|2021-07-25 23:56:00|86986.1|86882.1|86975.6|86871.6|86990.6|86886.6|86975.6|86871.6|18
1627257370000|2021-07-25 23:56:10|86983.4|86879.4|86986.2|86882.2|86987.2|86883.2|86982.4|86878.4|27
1627257380000|2021-07-25 23:56:20|86986.3|86882.3|86981.6|86877.6|86991.8|86887.8|86977|86873|20
1627257390000|2021-07-25 23:56:30|86983.7|86879.7|86985.7|86881.7|86989|86885|86983|86879|17
1627257400000|2021-07-25 23:56:40|86983.6|86879.6|86984.9|86880.9|86999.9|86895.9|86978.3|86874.3|36
1627257410000|2021-07-25 23:56:50|86982.5|86878.5|86991.9|86887.9|86992.1|86891.9|86971.9|86872.5|74
1627257420000|2021-07-25 23:57:00|86992|86888|86999.7|86895.7|86999.7|86895.7|86987.9|86883.9|24
1627257430000|2021-07-25 23:57:10|86985.4|86881.4|86992.9|86888.9|86992.9|86888.9|86981.2|86877.2|14
1627257440000|2021-07-25 23:57:20|86991.2|86887.2|86991.7|86887.7|86993.1|86889.1|86989.5|86885.5|15
1627257450000|2021-07-25 23:57:30|86991.9|86887.9|86990.2|86886.2|86994.1|86890.1|86990.2|86886.2|17
1627257460000|2021-07-25 23:57:40|86976.9|86872.9|86985.8|86881.8|86987.8|86883.8|86976.9|86872.9|11
1627257470000|2021-07-25 23:57:50|86989.5|86885.5|86990.3|86894.3|86994.8|86897|86984.2|86880.5|36
1627257480000|2021-07-25 23:58:00|86991.7|86889.9|87012.3|86908.3|87019.2|86915.2|86982.8|86881.8|59
1627257490000|2021-07-25 23:58:10|87013.1|86909.1|87015.2|86911.2|87019.5|86915.5|87011.6|86907.6|17
1627257500000|2021-07-25 23:58:20|87013.8|86909.8|87016|86912|87016.8|86912.8|87013.8|86909.8|13
1627257510000|2021-07-25 23:58:30|87017.7|86913.7|87015.7|86911.7|87018.1|86914.1|87008.4|86904.4|14
1627257520000|2021-07-25 23:58:40|87011.8|86907.8|87011.7|86907.7|87015.5|86911.5|87007.3|86903.3|15
1627257530000|2021-07-25 23:58:50|87011.9|86907.9|87009.7|86905.7|87017.1|86913.1|87003|86899|10
1627257540000|2021-07-25 23:59:00|87011.7|86907.7|87001.1|86897.1|87015.5|86911.5|86995.1|86891.7|39
1627257550000|2021-07-25 23:59:10|86998.3|86894.3|87006.5|86902.5|87011.2|86907.2|86984.6|86884.2|42
1627257560000|2021-07-25 23:59:20|87003.6|86899.6|87001.6|86897.6|87006.4|86902.4|86999|86895|12
1627257570000|2021-07-25 23:59:30|86998.7|86894.7|86997|86893|87004.3|86900.3|86990.9|86886.9|21
1627257580000|2021-07-25 23:59:40|86994.8|86890.8|87001.7|86897.7|87009.1|86905.1|86994.8|86890.8|10
1627257590000|2021-07-25 23:59:50|87001.8|86897.8|87004.5|86900.5|87006.8|86902.8|86992.2|86888.2|18
1627257600000|2021-07-26 00:00:00|87002.6|86898.6|86995.5|86891.5|87004.7|86900.7|86995.4|86891.4|53
1627257610000|2021-07-26 00:00:10|86996|86892|86994|86890|86997.3|86893.3|86988.4|86884.4|39
1627257620000|2021-07-26 00:00:20|86993.9|86889.9|86989.3|86885.3|86995.8|86891.8|86984.8|86880.8|42
1627257630000|2021-07-26 00:00:30|86990.9|86886.9|86993.3|86889.3|86994.1|86890.1|86990.7|86886.7|39
1627257640000|2021-07-26 00:00:40|86993.6|86889.6|86997.1|86893.1|86997.6|86893.6|86985.7|86881.7|43
1627257650000|2021-07-26 00:00:50|87004.7|86900.7|86997.3|86893.3|87004.7|86900.7|86997|86893|18
1627257660000|2021-07-26 00:01:00|86998.5|86894.5|86994.3|86890.3|87002.4|86898.4|86987.4|86883.4|18
1627257670000|2021-07-26 00:01:10|86994.6|86890.6|86993.7|86889.7|86997.8|86893.8|86991.9|86887.9|30
1627257680000|2021-07-26 00:01:20|86994.5|86890.5|86993|86889|86999.2|86895.2|86987.8|86883.8|31
1627257690000|2021-07-26 00:01:30|86993.2|86889.2|86999.3|86895.3|87006.1|86902.1|86993.2|86889.2|47
1627257700000|2021-07-26 00:01:40|87000.5|86896.5|87007.7|86903.7|87010.9|86906.9|86991.6|86887.6|48
1627257710000|2021-07-26 00:01:50|87008.9|86904.9|87003.4|86899.4|87008.9|86904.9|87002.4|86898.4|49
1627257720000|2021-07-26 00:02:00|87003.3|86899.3|86998.8|86894.8|87003.3|86899.3|86993.2|86889.2|51
1627257730000|2021-07-26 00:02:10|86996.7|86892.7|86998.7|86894.7|87002.8|86898.8|86996.3|86892.3|27
1627257740000|2021-07-26 00:02:20|86998|86894|86996.2|86892.2|86999.1|86895.1|86986.4|86882.4|30
1627257750000|2021-07-26 00:02:30|86996|86892|87000.6|86896.6|87004.1|86900.1|86996|86892|17
1627257760000|2021-07-26 00:02:40|86980.9|86876.9|87006.4|86902.4|87009|86905|86980.9|86876.9|31
1627257770000|2021-07-26 00:02:50|87006.8|86902.8|87004.2|86900.2|87007.1|86903.1|87001.8|86897.8|34
1627257780000|2021-07-26 00:03:00|87004.1|86900.1|86995.8|86891.8|87004.8|86900.8|86991.5|86887.5|33
1627257790000|2021-07-26 00:03:10|86994.4|86890.4|87004.3|86900.3|87004.3|86900.3|86994.4|86890.4|37
1627257800000|2021-07-26 00:03:20|87003.1|86899.1|87004.5|86900.5|87007|86903|86999|86895|41
1627257810000|2021-07-26 00:03:30|87004.3|86900.3|86995.3|86891.3|87007.6|86903.6|86995.1|86891.1|20
1627257820000|2021-07-26 00:03:40|86995.2|86891.2|86999.7|86895.7|87000.1|86896.1|86995.2|86891.2|39
1627257830000|2021-07-26 00:03:50|86999.8|86895.8|86998.6|86894.6|87005.5|86901.5|86993.2|86889.2|19
1627257840000|2021-07-26 00:04:00|86997.9|86893.9|87001.3|86897.3|87001.9|86897.9|86997.7|86893.7|38
1627257850000|2021-07-26 00:04:10|87002|86898|86994.3|86890.3|87006.1|86902.1|86992.5|86888.5|33
1627257860000|2021-07-26 00:04:20|86993.4|86889.4|87006|86902|87007.2|86903.2|86993.4|86889.4|36
1627257870000|2021-07-26 00:04:30|87004.6|86900.6|86993.5|86889.5|87008.4|86904.4|86993|86889|15
1627257880000|2021-07-26 00:04:40|86993.6|86889.6|86999.3|86895.3|87000.2|86896.2|86993.6|86889.6|16
1627257890000|2021-07-26 00:04:50|86997.6|86893.6|86995.2|86891.2|87007.6|86903.6|86995|86891|14
1627257900000|2021-07-26 00:05:00|86995.8|86891.8|87009.2|86905.2|87009.2|86905.2|86995.8|86891.8|27
1627257910000|2021-07-26 00:05:10|87008.7|86904.7|87002.5|86898.5|87008.7|86904.7|87000.9|86896.9|31
1627257920000|2021-07-26 00:05:20|87002.8|86898.8|86991.4|86887.4|87004.8|86900.8|86991.4|86887.4|24
1627257930000|2021-07-26 00:05:30|86993|86889|86997.7|86893.7|87001.3|86897.3|86992.5|86888.5|20
1627257940000|2021-07-26 00:05:40|86997.4|86893.4|86972.7|86868.7|87006.3|86902.3|86971|86867|11
1627257950000|2021-07-26 00:05:50|86986.3|86882.3|87007.2|86903.2|87011|86907|86986.3|86882.3|25
1627257960000|2021-07-26 00:06:00|87007.8|86903.8|86998.7|86894.7|87008|86904|86991.6|86887.6|31
1627257970000|2021-07-26 00:06:10|87001.1|86897.1|87003.6|86899.6|87010|86906|86997.4|86893.4|23
1627257980000|2021-07-26 00:06:20|87003.5|86899.5|87002.2|86898.2|87009.4|86905.4|86998.4|86894.4|24
1627257990000|2021-07-26 00:06:30|87001.8|86897.8|87005.5|86901.5|87005.9|86901.9|87001.8|86897.8|19
1627258000000|2021-07-26 00:06:40|87004.6|86900.6|87010.6|86906.6|87011.4|86907.4|87004.6|86900.6|20
1627258010000|2021-07-26 00:06:50|87010.2|86906.2|87012.3|86908.3|87017.7|86913.7|86997.9|86893.9|15
1627258020000|2021-07-26 00:07:00|87012.6|86908.6|87010.6|86906.6|87013.6|86909.6|87008.9|86904.9|29
1627258030000|2021-07-26 00:07:10|87011|86907|87009.6|86905.6|87011|86907|87000.7|86896.7|27
1627258040000|2021-07-26 00:07:20|87007.8|86903.8|86978|86928|87010.2|86931.9|86978|86903|17
1627258050000|2021-07-26 00:07:30|86978.1|86928.1|86978|86928|86979.5|86929.5|86977.5|86927.5|25
1627258060000|2021-07-26 00:07:40|86972.4|86922.4|86983|86912.7|86996.2|86930.9|86970.5|86910.1|37
1627258070000|2021-07-26 00:07:50|86985.8|86912.6|86973.1|86923.1|86991.1|86929.6|86972.5|86912.6|32
1627258080000|2021-07-26 00:08:00|86973|86923|86974.9|86924.9|86985.8|86929.5|86972.6|86913.5|45
1627258090000|2021-07-26 00:08:10|86973.8|86923.8|86985.8|86915|86993.3|86926.3|86973.8|86908.3|23
1627258100000|2021-07-26 00:08:20|86975.6|86925.6|86993.1|86917|86993.1|86927.3|86971.2|86912|29
1627258110000|2021-07-26 00:08:30|86989.3|86916.4|86972.3|86922.3|86989.3|86925|86968.9|86914.2|40
1627258120000|2021-07-26 00:08:40|86976.4|86926.4|86975.2|86925.2|86977.4|86927.4|86972.2|86922.2|42
1627258130000|2021-07-26 00:08:50|86974|86924|86975|86925|86977.3|86927.3|86973.3|86923.3|33
1627258140000|2021-07-26 00:09:00|86974.9|86924.9|86965.1|86915.1|86976.4|86926.4|86963|86913|54
1627258150000|2021-07-26 00:09:10|86964.9|86914.9|86965.3|86915.3|86968.2|86918.2|86964.4|86914.4|46
1627258160000|2021-07-26 00:09:20|86965.4|86915.4|86979.1|86908.5|86983.2|86919.3|86961.1|86900.9|36
1627258170000|2021-07-26 00:09:30|86982.3|86908.4|86959.8|86909.8|86982.3|86917|86959.8|86908.4|36
1627258180000|2021-07-26 00:09:40|86959.6|86909.6|86964.4|86914.4|86964.4|86914.4|86959.6|86909.6|22
1627258190000|2021-07-26 00:09:50|86964.2|86914.2|86967.2|86917.2|86969.1|86919.1|86958.2|86908.2|39
1627258200000|2021-07-26 00:10:00|86967.7|86917.7|86964.8|86914.8|86968.5|86918.5|86963.4|86913.4|47
1627258210000|2021-07-26 00:10:10|86966|86916|86959|86909|86966.5|86916.5|86959|86909|26
1627258220000|2021-07-26 00:10:20|86958.9|86908.9|86962.1|86912.1|86972.3|86912.8|86958.9|86901|25
1627258230000|2021-07-26 00:10:30|86962.7|86912.7|86963.7|86913.7|86964.3|86914.3|86962.7|86912.7|24
1627258240000|2021-07-26 00:10:40|86963.8|86913.8|86961.6|86911.6|86963.8|86913.8|86958.1|86908.1|10
1627258250000|2021-07-26 00:10:50|86970.6|86899.3|86961.3|86911.3|86974.4|86911.3|86959.4|86897.4|5
1627258260000|2021-07-26 00:11:00|86962.8|86912.8|86956.7|86906.7|86977.2|86913.5|86953.1|86903.1|19
1627258270000|2021-07-26 00:11:10|86961.1|86911.1|86960.8|86910.8|86975.1|86915.1|86958.3|86897|28
1627258280000|2021-07-26 00:11:20|86960.9|86910.9|86952.6|86902.6|86961.8|86911.8|86952.6|86902.6|27
1627258290000|2021-07-26 00:11:30|86951.9|86901.9|86951|86901|86958.8|86908.8|86949|86899|26
1627258300000|2021-07-26 00:11:40|86949.7|86899.7|86925.3|86875.3|86951.1|86900.9|86920.6|86870.6|43
1627258310000|2021-07-26 00:11:50|86925.8|86875.8|86926.8|86852.3|86930.9|86880.9|86912.5|86848.5|34
1627258320000|2021-07-26 00:12:00|86915.2|86865.2|86907.3|86857.3|86925.3|86867.9|86906.6|86853.7|63
1627258330000|2021-07-26 00:12:10|86907.5|86857.5|86913.1|86863.1|86927.8|86863.9|86907.5|86849.4|50
1627258340000|2021-07-26 00:12:20|86913.2|86863.2|86910.4|86860.4|86913.7|86863.7|86908.3|86858.3|43
1627258350000|2021-07-26 00:12:30|86909.7|86859.7|86913.3|86863.3|86913.6|86863.6|86908.8|86858.8|48
1627258360000|2021-07-26 00:12:40|86912.3|86862.3|86911.7|86861.7|86913.2|86863.2|86908.8|86858.8|36
1627258370000|2021-07-26 00:12:50|86911.6|86861.6|86910.9|86860.9|86912.8|86862.8|86908.9|86858.9|29
1627258380000|2021-07-26 00:13:00|86910.2|86860.2|86910.7|86860.7|86911.5|86861.5|86907.5|86857.5|32
1627258390000|2021-07-26 00:13:10|86909.9|86859.9|86912.2|86862.2|86913.5|86863.5|86908.9|86858.9|50
1627258400000|2021-07-26 00:13:20|86913.4|86863.4|86910.3|86860.3|86913.8|86863.8|86910.3|86860.3|18
1627258410000|2021-07-26 00:13:30|86909.7|86859.7|86910.6|86860.6|86911.4|86861.4|86908.7|86858.7|24
1627258420000|2021-07-26 00:13:40|86910.7|86860.7|86911.8|86861.8|86912.7|86862.7|86905.5|86855.5|33
1627258430000|2021-07-26 00:13:50|86910.6|86860.6|86911.5|86861.5|86911.5|86861.5|86906|86856|43
1627258440000|2021-07-26 00:14:00|86911.3|86861.3|86909|86859|86912|86862|86908.8|86858.8|44
1627258450000|2021-07-26 00:14:10|86910.7|86860.7|86910.3|86860.3|86911.7|86861.7|86906.1|86856.1|41
1627258460000|2021-07-26 00:14:20|86910.8|86860.8|86909|86859|86911.3|86861.3|86906.9|86856.9|25
1627258470000|2021-07-26 00:14:30|86909.9|86859.9|86909.9|86859.9|86910.8|86860.8|86908.5|86858.5|40
1627258480000|2021-07-26 00:14:40|86909.2|86859.2|86906.6|86856.6|86910.5|86860.5|86904.5|86854.5|21
1627258490000|2021-07-26 00:14:50|86906.9|86856.9|86909.3|86859.3|86926.5|86860.4|86906.9|86847.7|14
1627258500000|2021-07-26 00:15:00|86908.8|86858.8|86907|86857|86927.4|86861|86902|86836.4|15
1627258510000|2021-07-26 00:15:10|86907.1|86857.1|86907.9|86857.9|86921.5|86859.8|86907|86848.3|31
1627258520000|2021-07-26 00:15:20|86908.2|86858.2|86909.9|86859.9|86911.2|86861.2|86907.3|86857.3|30
1627258530000|2021-07-26 00:15:30|86910.3|86860.3|86906.8|86856.8|86910.3|86860.3|86905.7|86855.7|44
1627258540000|2021-07-26 00:15:40|86907|86857|86910.2|86860.2|86911.3|86861.3|86905.5|86855.5|30
1627258550000|2021-07-26 00:15:50|86911.3|86861.3|86913.7|86863.7|86915.3|86865.3|86910|86860|30
1627258560000|2021-07-26 00:16:00|86913.2|86863.2|86914.5|86864.5|86916.9|86866.9|86909.1|86859.1|35
1627258570000|2021-07-26 00:16:10|86914.6|86864.6|86912.5|86862.5|86916.7|86866.7|86911.1|86861.1|34
1627258580000|2021-07-26 00:16:20|86911.9|86861.9|86915|86865|86916.2|86866.2|86910.3|86860.3|32
1627258590000|2021-07-26 00:16:30|86913.6|86863.6|86910|86860|86913.6|86863.6|86909.5|86859.5|26
1627258600000|2021-07-26 00:16:40|86911.9|86861.9|86913|86863|86914.7|86864.7|86910.6|86860.6|35
1627258610000|2021-07-26 00:16:50|86913.4|86863.4|86911.3|86861.3|86913.8|86863.8|86911.2|86861.2|45
1627258620000|2021-07-26 00:17:00|86911.6|86861.6|86913.3|86863.3|86931.3|86865.4|86911.5|86856.9|19
1627258630000|2021-07-26 00:17:10|86914.1|86864.1|86924.1|86852.5|86926.6|86865.7|86910.4|86852.5|18
1627258640000|2021-07-26 00:17:20|86925.6|86852.6|86917.1|86867.1|86925.6|86868.9|86910.7|86852.6|33
1627258650000|2021-07-26 00:17:30|86919.2|86869.2|86934.1|86862.7|86934.1|86875.3|86915.3|86860.9|42
1627258660000|2021-07-26 00:17:40|86921.7|86871.7|86960.3|86910.3|86967.2|86912.4|86921.7|86871.7|62
1627258670000|2021-07-26 00:17:50|86959.5|86909.5|86976.9|86926.9|86988.4|86930.9|86959.5|86900.8|49
1627258680000|2021-07-26 00:18:00|86977.8|86927.8|86971|86921|86988.8|86928.4|86965.4|86915.1|45
1627258690000|2021-07-26 00:18:10|86971.1|86921.1|86973.4|86923.4|86979.9|86929.9|86971.1|86921.1|49
1627258700000|2021-07-26 00:18:20|86973.5|86923.5|86976.5|86926.5|86978.5|86928.5|86973.3|86923.3|27
1627258710000|2021-07-26 00:18:30|86977.2|86927.2|86980.2|86930.2|86982|86932|86976|86926|22
1627258720000|2021-07-26 00:18:40|86980.6|86930.6|86973.7|86923.7|86980.6|86930.6|86973.7|86923.7|33
1627258730000|2021-07-26 00:18:50|86972|86922|86976.6|86926.6|86976.6|86926.6|86972|86922|29
1627258740000|2021-07-26 00:19:00|86976.4|86926.4|86979.1|86929.1|86980.4|86930.4|86971.4|86921.4|36
1627258750000|2021-07-26 00:19:10|86978.1|86928.1|86977.9|86927.9|86980.3|86930.3|86970.8|86920.8|47
1627258760000|2021-07-26 00:19:20|86973.1|86923.1|86975.6|86925.6|86975.6|86925.6|86972.8|86922.8|20
1627258770000|2021-07-26 00:19:30|86976.1|86926.1|86980|86930|86980.5|86930.5|86975.3|86925.3|28
1627258780000|2021-07-26 00:19:40|86979.9|86929.9|86982|86932|86983.5|86933.5|86979.5|86929.5|24
1627258790000|2021-07-26 00:19:50|86982.5|86932.5|86979.7|86929.7|86982.8|86932.8|86972.4|86922.4|33
1627258800000|2021-07-26 00:20:00|86981.2|86931.2|86981|86931|86982.6|86932.6|86978|86928|34
1627258810000|2021-07-26 00:20:10|86980.2|86930.2|86984.3|86934.3|86984.8|86934.8|86978.7|86928.7|46
1627258820000|2021-07-26 00:20:20|86984.1|86934.1|86984.8|86934.8|86986.3|86936.3|86980.5|86930.5|23
1627258830000|2021-07-26 00:20:30|86984.9|86934.9|86981.5|86931.5|86985.7|86935.7|86980.5|86930.5|28
1627258840000|2021-07-26 00:20:40|86981.4|86931.4|86985.2|86935.2|86985.2|86935.2|86981.4|86931.4|39
1627258850000|2021-07-26 00:20:50|86983|86933|86990|86940|86990|86940|86982.5|86932.5|34
1627258860000|2021-07-26 00:21:00|86990.2|86940.2|86990|86940|86990.8|86940.8|86984.2|86934.2|48
1627258870000|2021-07-26 00:21:10|86989.8|86939.8|86988.9|86938.9|86990.5|86940.5|86986.4|86936.4|37
1627258880000|2021-07-26 00:21:20|86988.3|86938.3|86993|86943|86993|86943|86988.1|86938.1|49
1627258890000|2021-07-26 00:21:30|86992.3|86942.3|86995.1|86945.1|86995.1|86945.1|86991.2|86941.2|35
1627258900000|2021-07-26 00:21:40|86995.3|86945.3|86991.7|86941.7|86995.5|86945.5|86990.6|86940.6|44
1627258910000|2021-07-26 00:21:50|86992.1|86942.1|86993.1|86943.1|86994.2|86944.2|86989.6|86939.6|32
1627258920000|2021-07-26 00:22:00|86992.4|86942.4|86992.2|86942.2|86993.8|86943.8|86991.3|86941.3|27
1627258930000|2021-07-26 00:22:10|86991.7|86941.7|86990.4|86940.4|86992.9|86942.9|86989.8|86939.8|24
1627258940000|2021-07-26 00:22:20|86990.8|86940.8|86990.9|86940.9|86992|86942|86989.4|86939.4|17
1627258950000|2021-07-26 00:22:30|86990.8|86940.8|86988.8|86938.8|86990.8|86940.8|86987.6|86937.6|30
1627258960000|2021-07-26 00:22:40|86988.7|86938.7|86988.8|86938.8|86990.1|86940.1|86988|86938|17
1627258970000|2021-07-26 00:22:50|86989.9|86939.9|86986.5|86936.5|86989.9|86939.9|86985.9|86935.9|45
1627258980000|2021-07-26 00:23:00|86986|86936|86987.4|86937.4|86988.1|86938.1|86986|86936|39
1627258990000|2021-07-26 00:23:10|86986.9|86936.9|86986.6|86936.6|86988.1|86938.1|86985.9|86935.9|26
1627259000000|2021-07-26 00:23:20|86986.5|86936.5|86985.3|86935.3|86987.4|86937.4|86985.1|86935.1|36
1627259010000|2021-07-26 00:23:30|86985.4|86935.4|86986.5|86936.5|86987.4|86937.4|86985.2|86935.2|36
1627259020000|2021-07-26 00:23:40|86985.4|86935.4|86991.2|86941.2|86992.9|86942.9|86985.2|86935.2|38
1627259030000|2021-07-26 00:23:50|86990.9|86940.9|86992.3|86942.3|86992.8|86942.8|86990|86940|22
1627259040000|2021-07-26 00:24:00|86992.4|86942.4|86990.6|86940.6|86993.1|86943.1|86990.2|86940.2|28
1627259050000|2021-07-26 00:24:10|86991.2|86941.2|86991.1|86941.1|86991.9|86941.9|86990.3|86940.3|17
1627259060000|2021-07-26 00:24:20|86991.3|86941.3|86987.9|86937.9|86992.7|86942.7|86986.9|86936.9|25
1627259070000|2021-07-26 00:24:30|86988.2|86938.2|86987.8|86937.8|86988.2|86938.2|86987.2|86937.2|21
1627259080000|2021-07-26 00:24:40|86988.2|86938.2|86988.6|86938.6|86989.6|86939.6|86987.7|86937.7|26
1627259090000|2021-07-26 00:24:50|86990|86940|86990.6|86940.6|86990.6|86940.6|86989.3|86939.3|27
1627259100000|2021-07-26 00:25:00|86990.5|86940.5|86989.2|86939.2|86993.1|86943.1|86989|86939|29
1627259110000|2021-07-26 00:25:10|86989.3|86939.3|86989.8|86939.8|86990.6|86940.6|86989.1|86939.1|24
1627259120000|2021-07-26 00:25:20|86989.7|86939.7|86989.8|86939.8|86990.6|86940.6|86989.2|86939.2|31
1627259130000|2021-07-26 00:25:30|86990|86940|86991.2|86941.2|86991.7|86941.7|86988.7|86938.7|10
1627259140000|2021-07-26 00:25:40|86991.4|86941.4|86993.4|86943.4|86993.4|86943.4|86990.1|86940.1|18
1627259150000|2021-07-26 00:25:50|86992.6|86942.6|86996.1|86946.1|86996.8|86946.8|86992.6|86942.6|17
1627259160000|2021-07-26 00:26:00|86995.6|86945.6|86997.4|86947.4|86998.1|86948.1|86995.5|86945.5|32
1627259170000|2021-07-26 00:26:10|86997.7|86947.7|86996.3|86946.3|86998.2|86948.2|86995.9|86945.9|22
1627259180000|2021-07-26 00:26:20|86996.9|86946.9|86995.8|86945.8|86997.9|86947.9|86995.7|86945.7|18
1627259190000|2021-07-26 00:26:30|86995.6|86945.6|86993.3|86943.3|86995.6|86945.6|86993.3|86943.3|8
1627259200000|2021-07-26 00:26:40|86994|86944|86994.4|86944.4|86996.7|86946.7|86994|86944|28
1627259210000|2021-07-26 00:26:50|86996.1|86946.1|86996.5|86946.5|86997.3|86947.3|86994.6|86944.6|24
1627259220000|2021-07-26 00:27:00|86996.1|86946.1|86995.7|86945.7|86997.4|86947.4|86995.3|86945.3|26
1627259230000|2021-07-26 00:27:10|86996.3|86946.3|86996.2|86946.2|86996.8|86946.8|86996|86946|16
1627259240000|2021-07-26 00:27:20|86997.4|86947.4|86999.1|86949.1|87012.5|86949.1|86995.5|86939.4|10
1627259250000|2021-07-26 00:27:30|86997.9|86947.9|86996.8|86946.8|86997.9|86947.9|86996|86946|28
1627259260000|2021-07-26 00:27:40|86996|86946|86996.1|86946.1|86998.1|86948.1|86995.5|86945.5|17
1627259270000|2021-07-26 00:27:50|86995.9|86945.9|86996.7|86946.7|86998.5|86948.5|86995.9|86945.9|16
1627259280000|2021-07-26 00:28:00|86997|86947|86996.7|86946.7|86997.4|86947.4|86995.7|86945.7|23
1627259290000|2021-07-26 00:28:10|86997.1|86947.1|86996.5|86946.5|86998.7|86948.7|86994.8|86944.8|39
1627259300000|2021-07-26 00:28:20|86997.7|86947.7|86996.7|86946.7|86997.7|86947.7|86993.7|86943.7|27
1627259310000|2021-07-26 00:28:30|86996.2|86946.2|86996.4|86946.4|86998.2|86948.2|86995|86945|24
1627259320000|2021-07-26 00:28:40|86996.9|86946.9|86996.2|86946.2|86997.1|86947.1|86996.2|86946.2|22
1627259330000|2021-07-26 00:28:50|86996.3|86946.3|86996.8|86946.8|87018.9|86947.9|86994.4|86939.8|9
1627259340000|2021-07-26 00:29:00|86997.7|86947.7|86996.8|86946.8|86997.7|86947.7|86994.6|86944.6|27
1627259350000|2021-07-26 00:29:10|86996.9|86946.9|86996.2|86946.2|86998.3|86948.3|86995.5|86945.5|32
1627259360000|2021-07-26 00:29:20|86997|86947|86996.3|86946.3|86997.8|86947.8|86996|86946|22
1627259370000|2021-07-26 00:29:30|86996|86946|86996.8|86946.8|86997.2|86947.2|86996|86946|24
1627259380000|2021-07-26 00:29:40|86997|86947|86997.1|86947.1|86998|86948|86997|86947|25
1627259390000|2021-07-26 00:29:50|86996.6|86946.6|86997.4|86947.4|87011.4|86948.3|86995.6|86934.3|26
1627259400000|2021-07-26 00:30:00|86996.8|86946.8|86997.4|86947.4|86998.9|86948.9|86995.4|86945.4|31
1627259410000|2021-07-26 00:30:10|86997.5|86947.5|86996.3|86946.3|86997.5|86947.5|86995.8|86945.8|22
1627259420000|2021-07-26 00:30:20|86995.5|86945.5|86994.4|86944.4|86997.4|86947.4|86994.4|86944.4|32
1627259430000|2021-07-26 00:30:30|86994.5|86944.5|86995|86945|86995|86945|86992.9|86942.9|22
1627259440000|2021-07-26 00:30:40|86994.9|86944.9|86997.2|86947.2|86997.7|86947.7|86993|86943|37
1627259450000|2021-07-26 00:30:50|86996.1|86946.1|86995.3|86945.3|86998.7|86948.7|86995.1|86945.1|30
1627259460000|2021-07-26 00:31:00|86995.2|86945.2|86996.2|86946.2|86997.8|86947.8|86994.5|86944.5|22
1627259470000|2021-07-26 00:31:10|86998.1|86948.1|86998.5|86948.5|86998.6|86948.6|86996.4|86946.4|9
1627259480000|2021-07-26 00:31:20|86997.2|86947.2|86995.1|86945.1|86998.9|86948.9|86994.9|86944.9|16
1627259490000|2021-07-26 00:31:30|86994.1|86944.1|86994.7|86944.7|86994.7|86944.7|86993.2|86943.2|8
1627259500000|2021-07-26 00:31:40|86991.8|86941.8|86994.9|86944.9|86996.9|86946.9|86991.8|86941.8|29
1627259510000|2021-07-26 00:31:50|86996.8|86946.8|86997|86947|86997.9|86947.9|86994.2|86944.2|25
1627259520000|2021-07-26 00:32:00|86996.7|86946.7|86995.2|86945.2|86996.7|86946.7|86993|86943|20
1627259530000|2021-07-26 00:32:10|86995.1|86945.1|86996.2|86946.2|86998.7|86948.7|86990|86940|28
1627259540000|2021-07-26 00:32:20|86996.6|86946.6|86996.3|86946.3|86997.2|86947.2|86995.4|86945.4|17
1627259550000|2021-07-26 00:32:30|86996.5|86946.5|86996.2|86946.2|86997.3|86947.3|86994.2|86944.2|9
1627259560000|2021-07-26 00:32:40|86996.6|86946.6|86996.1|86946.1|86997|86947|86991.4|86941.4|12
1627259570000|2021-07-26 00:32:50|86993.2|86943.2|86994.4|86944.4|86997.8|86947.8|86993.2|86943.2|19
1627259580000|2021-07-26 00:33:00|86994.7|86944.7|86995.7|86945.7|86997.7|86947.7|86992.9|86942.9|35
1627259590000|2021-07-26 00:33:10|86995.8|86945.8|86994.9|86944.9|86997.3|86947.3|86994.8|86944.8|18
1627259600000|2021-07-26 00:33:20|86994.8|86944.8|86993.5|86943.5|86996.9|86946.9|86993.5|86943.5|14
1627259610000|2021-07-26 00:33:30|86994.2|86944.2|86993.3|86943.3|86994.2|86944.2|86992.8|86942.8|5
1627259620000|2021-07-26 00:33:40|86994.3|86944.3|86995.1|86945.1|87000.2|86950.2|86994.3|86944.3|21
1627259630000|2021-07-26 00:33:50|86996.7|86946.7|86995|86945|86998|86948|86992.6|86942.6|30
1627259640000|2021-07-26 00:34:00|86996.9|86946.9|87000.8|86950.8|87001.9|86951.9|86994.2|86944.2|38
1627259650000|2021-07-26 00:34:10|87000.7|86950.7|86999.9|86949.9|87001.3|86951.3|86996.7|86946.7|40
1627259660000|2021-07-26 00:34:20|86999.6|86949.6|86999.9|86949.9|87000.4|86950.4|86995.4|86945.4|20
1627259670000|2021-07-26 00:34:30|86998.8|86948.8|86999.8|86949.8|87000.6|86950.6|86998.8|86948.8|27
1627259680000|2021-07-26 00:34:40|87000|86950|86999.4|86949.4|87001.5|86951.5|86998.7|86948.7|27
1627259690000|2021-07-26 00:34:50|87000.2|86950.2|87001.7|86951.7|87001.9|86951.9|86997.5|86947.5|32
1627259700000|2021-07-26 00:35:00|87001.5|86951.5|86999.9|86949.9|87001.8|86951.8|86997.8|86947.8|26
1627259710000|2021-07-26 00:35:10|87000.4|86950.4|87001.6|86951.6|87002.9|86952.9|87000.1|86950.1|35
1627259720000|2021-07-26 00:35:20|87001.7|86951.7|87001.9|86951.9|87002.8|86952.8|86997.6|86947.6|30
1627259730000|2021-07-26 00:35:30|87002|86952|87001.6|86951.6|87003.8|86953.8|87001|86951|39
1627259740000|2021-07-26 00:35:40|87002.3|86952.3|87004.2|86954.2|87004.7|86954.7|87001.5|86951.5|38
1627259750000|2021-07-26 00:35:50|87004.9|86954.9|87010.5|86960.5|87010.5|86960.5|87001|86951|31
1627259760000|2021-07-26 00:36:00|87009.5|86959.5|87013.6|86963.6|87014.7|86964.7|87006.1|86956.1|47
1627259770000|2021-07-26 00:36:10|87012.7|86962.7|87028.3|86953.1|87029.1|86971|87009.4|86949.2|57
1627259780000|2021-07-26 00:36:20|87027.3|86953.6|87020.5|86970.5|87027.9|86975|87013.7|86953.5|41
1627259790000|2021-07-26 00:36:30|87020.1|86970.1|87020.8|86970.8|87027.7|86977.7|87014.9|86964.9|54
1627259800000|2021-07-26 00:36:40|87020.7|86970.7|87019|86969|87028.4|86978.4|87018|86968|55
1627259810000|2021-07-26 00:36:50|87019.6|86969.6|87025|86975|87025.8|86975.8|87016|86966|45
1627259820000|2021-07-26 00:37:00|87024.9|86974.9|87016.8|86966.8|87024.9|86974.9|87016|86966|38
1627259830000|2021-07-26 00:37:10|87017.6|86967.6|87017.6|86967.6|87030|86969.3|87016.8|86953.5|20
1627259840000|2021-07-26 00:37:20|87017.4|86967.4|87014.9|86964.9|87018.1|86968.1|87013.7|86963.7|27
1627259850000|2021-07-26 00:37:30|87014.8|86964.8|87010.4|86960.4|87015.3|86965.3|87007|86957|22
1627259860000|2021-07-26 00:37:40|87011.4|86961.4|87013.2|86963.2|87013.4|86963.4|87010.9|86960.9|33
1627259870000|2021-07-26 00:37:50|87013.7|86963.7|87013.1|86963.1|87014.3|86964.3|87011.5|86961.5|22
1627259880000|2021-07-26 00:38:00|87012.9|86962.9|87014.9|86964.9|87015.3|86965.3|87012.9|86962.9|21
1627259890000|2021-07-26 00:38:10|87014.7|86964.7|87014.2|86964.2|87015.2|86965.2|87012|86962|21
1627259900000|2021-07-26 00:38:20|87014.5|86964.5|87014.7|86964.7|87015.2|86965.2|87013.7|86963.7|18
1627259910000|2021-07-26 00:38:30|87014.8|86964.8|87013.5|86963.5|87015|86965|87013.5|86963.5|13
1627259920000|2021-07-26 00:38:40|87016.1|86966.1|87016|86966|87016.6|86966.6|87015.3|86965.3|13
1627259930000|2021-07-26 00:38:50|87014.4|86964.4|87010.3|86960.3|87015.4|86965.4|87008.6|86958.6|37
1627259940000|2021-07-26 00:39:00|87010.5|86960.5|87010.5|86960.5|87011.3|86961.3|87010|86960|26
1627259950000|2021-07-26 00:39:10|87010.6|86960.6|87010.6|86960.6|87011.4|86961.4|87009.8|86959.8|32
1627259960000|2021-07-26 00:39:20|87011.6|86961.6|87010.9|86960.9|87011.8|86961.8|87010.7|86960.7|15
1627259970000|2021-07-26 00:39:30|87011.3|86961.3|87013|86963|87013.9|86963.9|87010.4|86960.4|10
1627259980000|2021-07-26 00:39:40|87013.4|86963.4|87012.8|86962.8|87013.4|86963.4|87010.8|86960.8|23
1627259990000|2021-07-26 00:39:50|87012.7|86962.7|87032.3|86982.3|87032.3|86982.3|87010.5|86960.5|25
1627260000000|2021-07-26 00:40:00|87032.1|86982.1|87020.5|86970.5|87034.1|86984.1|87007.3|86957.3|74
1627260010000|2021-07-26 00:40:10|87018.1|86968.1|87013.3|86963.3|87029.9|86979.9|86999.7|86943.9|75
1627260020000|2021-07-26 00:40:20|87012.9|86962.9|87011.7|86961.7|87023.7|86963.5|87009.6|86950.9|25
1627260030000|2021-07-26 00:40:30|87010.3|86960.3|87007.9|86957.9|87010.7|86960.7|87005.2|86955.2|31
1627260040000|2021-07-26 00:40:40|87007.6|86957.6|87008|86958|87010.2|86960.2|87007.6|86957.6|28
1627260050000|2021-07-26 00:40:50|87008.2|86958.2|87007.7|86957.7|87008.5|86958.5|87007.5|86957.5|19
1627260060000|2021-07-26 00:41:00|87007.6|86957.6|87008.5|86958.5|87008.5|86958.5|87007.6|86957.6|14
1627260070000|2021-07-26 00:41:10|87008.7|86958.7|87010.7|86960.7|87014.3|86964.3|87007.6|86957.6|19
1627260080000|2021-07-26 00:41:20|87010.3|86960.3|87013.4|86963.4|87013.6|86963.6|87005.2|86955.2|43
1627260090000|2021-07-26 00:41:30|87013.5|86963.5|87010.6|86960.6|87013.5|86963.5|87008.7|86958.7|35
1627260100000|2021-07-26 00:41:40|87011|86961|87004.9|86954.9|87013.8|86963.8|87001.6|86951.6|44
1627260110000|2021-07-26 00:41:50|87005.2|86955.2|87007|86957|87008.6|86958.6|87002.9|86952.9|21
1627260120000|2021-07-26 00:42:00|87006.5|86956.5|87005.2|86955.2|87006.6|86956.6|87001.9|86951.9|31
1627260130000|2021-07-26 00:42:10|87005.3|86955.3|87011.1|86961.1|87011.1|86961.1|87002.1|86952.1|23
1627260140000|2021-07-26 00:42:20|87007.7|86957.7|87005.2|86955.2|87008.9|86958.9|87004.6|86954.6|35
1627260150000|2021-07-26 00:42:30|87004.8|86954.8|87009.7|86959.7|87010.1|86960.1|87004.8|86954.8|32
1627260160000|2021-07-26 00:42:40|87009.8|86959.8|87010.1|86960.1|87011.3|86961.3|87009.8|86959.8|16
1627260170000|2021-07-26 00:42:50|87010.3|86960.3|87011.8|86961.8|87014.8|86964.8|87007.9|86957.9|35
1627260180000|2021-07-26 00:43:00|87011.4|86961.4|87012.8|86962.8|87018|86968|87010|86960|45
1627260190000|2021-07-26 00:43:10|87012.7|86962.7|87013.4|86963.4|87014.2|86964.2|87011.7|86961.7|23
1627260200000|2021-07-26 00:43:20|87012.8|86962.8|87026.9|86955.4|87026.9|86965|87011.6|86955.4|18
1627260210000|2021-07-26 00:43:30|87027.4|86955.9|87014.8|86964.8|87027.4|86965.8|87010.1|86955.9|14
1627260220000|2021-07-26 00:43:40|87014.2|86964.2|87008.5|86958.5|87018.8|86964.2|87007.3|86947.8|25
1627260230000|2021-07-26 00:43:50|87010.2|86960.2|87008.6|86958.6|87020.4|86961.5|87008.6|86949.5|25
1627260240000|2021-07-26 00:44:00|87009.4|86959.4|87009.9|86959.9|87010.5|86960.5|87008.6|86958.6|15
1627260250000|2021-07-26 00:44:10|87009.4|86959.4|87005|86955|87024|86960.2|87002.4|86945.5|25
1627260260000|2021-07-26 00:44:20|87004.8|86954.8|87006.3|86956.3|87008.3|86958.3|87004.5|86954.5|26
1627260270000|2021-07-26 00:44:30|87006.5|86956.5|87002.1|86952.1|87008.5|86958.5|87002.1|86952.1|30
1627260280000|2021-07-26 00:44:40|87002.3|86952.3|87005.4|86955.4|87005.4|86955.4|87002.3|86952.3|14
1627260290000|2021-07-26 00:44:50|87005.3|86955.3|87008|86958|87008.3|86958.3|87004.9|86954.9|26
1627260300000|2021-07-26 00:45:00|87007.7|86957.7|87023.4|86973.4|87023.9|86973.9|87002.8|86952.8|38
1627260310000|2021-07-26 00:45:10|87023|86973|87006.4|86956.4|87028.5|86978.5|86998.9|86946.2|56
1627260320000|2021-07-26 00:45:20|87006.8|86956.8|87024.8|86974.8|87031.4|86981.4|87002.7|86942.1|52
1627260330000|2021-07-26 00:45:30|87029.4|86979.4|87027.4|86977.4|87030.2|86980.2|87005.2|86955.2|64
1627260340000|2021-07-26 00:45:40|87023.1|86973.1|87019.3|86969.3|87025.7|86975.7|87002.3|86952.3|51
1627260350000|2021-07-26 00:45:50|87022.7|86972.7|87002|86952|87027|86977|87000.9|86944.3|49
1627260360000|2021-07-26 00:46:00|87002.5|86952.5|87006.8|86956.8|87009.6|86959.6|87002.4|86952.4|56
1627260370000|2021-07-26 00:46:10|87006.5|86956.5|87003.9|86953.9|87007.5|86957.5|87003|86953|35
1627260380000|2021-07-26 00:46:20|87003.8|86953.8|87007.8|86957.8|87008.4|86958.4|87003.3|86953.3|39
1627260390000|2021-07-26 00:46:30|87008|86958|87008.2|86958.2|87009.5|86959.5|87007.3|86957.3|31
1627260400000|2021-07-26 00:46:40|87008.6|86958.6|87010.6|86960.6|87010.6|86960.6|87006.7|86956.7|40
1627260410000|2021-07-26 00:46:50|87010.8|86960.8|87009.5|86959.5|87010.8|86960.8|87009.5|86959.5|17
1627260420000|2021-07-26 00:47:00|87009.6|86959.6|87016.7|86966.7|87016.8|86966.8|87007.6|86957.6|31
1627260430000|2021-07-26 00:47:10|87016|86966|87018.4|86968.4|87018.4|86968.4|87011.8|86961.8|35
1627260440000|2021-07-26 00:47:20|87018.7|86968.7|87019.3|86969.3|87019.6|86969.6|87016|86966|40
1627260450000|2021-07-26 00:47:30|87018.2|86968.2|87019.7|86969.7|87020|86970|87017.4|86967.4|24
1627260460000|2021-07-26 00:47:40|87019.6|86969.6|87019.5|86969.5|87020.1|86970.1|87015|86965|33
1627260470000|2021-07-26 00:47:50|87019.7|86969.7|87021.2|86971.2|87021.7|86971.7|87018.3|86968.3|29
1627260480000|2021-07-26 00:48:00|87022.1|86972.1|87022.8|86972.8|87023.6|86973.6|87018.9|86968.9|39
1627260490000|2021-07-26 00:48:10|87023.5|86973.5|87017.5|86967.5|87024.2|86974.2|87017|86967|30
1627260500000|2021-07-26 00:48:20|87017.4|86967.4|87015.9|86965.9|87017.7|86967.7|87015.9|86965.9|31
1627260510000|2021-07-26 00:48:30|87016.1|86966.1|87018.2|86968.2|87019.1|86969.1|87016.1|86966.1|20
1627260520000|2021-07-26 00:48:40|87018.1|86968.1|87013.4|86963.4|87018.1|86968.1|87013.3|86963.3|38
1627260530000|2021-07-26 00:48:50|87013.3|86963.3|87010.7|86960.7|87013.4|86963.4|87010.2|86960.2|25
1627260540000|2021-07-26 00:49:00|87010.9|86960.9|87012|86962|87014.9|86964.9|87010.4|86960.4|23
1627260550000|2021-07-26 00:49:10|87012.2|86962.2|87011.1|86961.1|87012.5|86962.5|87010.7|86960.7|16
1627260560000|2021-07-26 00:49:20|87011|86961|87012.1|86962.1|87013.8|86963.8|87011|86961|26
1627260570000|2021-07-26 00:49:30|87010.6|86960.6|87013.9|86963.9|87014.1|86964.1|87010.6|86960.6|35
1627260580000|2021-07-26 00:49:40|87014.1|86964.1|87014.3|86964.3|87017.5|86967.5|87013.6|86963.6|19
1627260590000|2021-07-26 00:49:50|87014.2|86964.2|87015.4|86965.4|87015.4|86965.4|87014.2|86964.2|17
1627260600000|2021-07-26 00:50:00|87015.5|86965.5|87015.9|86965.9|87017.9|86967.9|87013.6|86963.6|30
1627260610000|2021-07-26 00:50:10|87015.8|86965.8|87010.9|86960.9|87028.6|86965.8|87010.4|86956|38
1627260620000|2021-07-26 00:50:20|87010.7|86960.7|87010.2|86960.2|87011.5|86961.5|87010.2|86960.2|16
1627260630000|2021-07-26 00:50:30|87010|86960|87015.9|86965.9|87016|86966|87010|86960|17
1627260640000|2021-07-26 00:50:40|87015.1|86965.1|87026|86953.5|87033.6|86966.1|87014.9|86949.7|11
1627260650000|2021-07-26 00:50:50|87029.1|86955.3|87012.4|86962.4|87029.1|86966.5|87011.7|86955.3|26
1627260660000|2021-07-26 00:51:00|87012.3|86962.3|87014.8|86964.8|87028.7|86966.6|87008.9|86948.1|23
1627260670000|2021-07-26 00:51:10|87027.5|86946.9|87011.9|86961.9|87027.5|86965|87010.4|86946.9|23
1627260680000|2021-07-26 00:51:20|87011|86961|87009.3|86959.3|87022.4|86962.9|87009.1|86950.8|25
1627260690000|2021-07-26 00:51:30|87010.3|86960.3|87008.7|86958.7|87010.3|86960.3|87006.4|86956.4|10
1627260700000|2021-07-26 00:51:40|87008.3|86958.3|87010.2|86960.2|87010.2|86960.2|87005.7|86955.7|24
1627260710000|2021-07-26 00:51:50|87009.8|86959.8|87016.4|86966.4|87023.7|86968.6|87007.9|86948.7|31
1627260720000|2021-07-26 00:52:00|87017.9|86967.9|87021.4|86971.4|87024.4|86974.4|87003.7|86948.7|77
1627260730000|2021-07-26 00:52:10|87022.5|86972.5|87018.4|86968.4|87025.4|86975.4|87009.7|86944.7|73
1627260740000|2021-07-26 00:52:20|87016.6|86966.6|86989.2|86939.2|87018.1|86966.6|86988|86928.3|41
1627260750000|2021-07-26 00:52:30|86989.3|86939.3|86992.5|86942.5|86992.6|86942.6|86988.9|86938.9|20
1627260760000|2021-07-26 00:52:40|86992.3|86942.3|86993.9|86943.9|87009.8|86948.7|86992.3|86938.2|31
1627260770000|2021-07-26 00:52:50|86993.8|86943.8|86992.8|86942.8|86995.9|86945.9|86991.5|86941.5|34
1627260780000|2021-07-26 00:53:00|86992.6|86942.6|86996.7|86946.7|87008.1|86947|86992.6|86936|32
1627260790000|2021-07-26 00:53:10|86995.8|86945.8|86994.4|86944.4|87021.8|86949.8|86994.4|86932.6|33
1627260800000|2021-07-26 00:53:20|86995.5|86945.5|87000.4|86950.4|87012|86950.9|86995|86939.4|30
1627260810000|2021-07-26 00:53:30|87000.5|86950.5|87013.3|86940.7|87015.6|86953.5|86999.8|86940.7|20
1627260820000|2021-07-26 00:53:40|87001.6|86951.6|86999.4|86949.4|87012.4|86951.9|86997.8|86940.5|29
1627260830000|2021-07-26 00:53:50|86999|86949|87000.3|86950.3|87002|86952|86997.6|86947.6|32
1627260840000|2021-07-26 00:54:00|87009.8|86939.7|86997.8|86947.8|87009.8|86949.6|86995.1|86939.7|27
1627260850000|2021-07-26 00:54:10|87008.5|86937.9|86997.4|86947.4|87009.4|86952.6|86996.3|86935.2|44
1627260860000|2021-07-26 00:54:20|86998.1|86948.1|87001.4|86951.4|87018.5|86953|86998.1|86944.2|29
1627260870000|2021-07-26 00:54:30|87002.3|86952.3|86999.4|86949.4|87002.3|86952.3|86999.4|86949.4|21
1627260880000|2021-07-26 00:54:40|86999.5|86949.5|87000.8|86950.8|87002.1|86952.1|86997.6|86947.6|29
1627260890000|2021-07-26 00:54:50|87001.1|86951.1|86998.8|86948.8|87010.8|86953.5|86995|86940.6|48
1627260900000|2021-07-26 00:55:00|86999.2|86949.2|87021.6|86971.6|87022.2|86972.2|86996.7|86946.7|51
1627260910000|2021-07-26 00:55:10|87021.3|86971.3|87026.3|86976.3|87026.5|86976.5|87015.1|86965.1|57
1627260920000|2021-07-26 00:55:20|87025.9|86975.9|87024.7|86974.7|87030.2|86980.2|87023.5|86973.5|63
1627260930000|2021-07-26 00:55:30|87025.3|86975.3|87022.5|86972.5|87032.8|86982.8|87020.9|86970.9|51
1627260940000|2021-07-26 00:55:40|87022.6|86972.6|87025.5|86975.5|87028.3|86978.3|87022.2|86972.2|39
1627260950000|2021-07-26 00:55:50|87025.7|86975.7|87025.9|86975.9|87026.8|86976.8|87024.3|86974.3|24
1627260960000|2021-07-26 00:56:00|87024.3|86974.3|87023.6|86973.6|87025.2|86975.2|87023.6|86973.6|24
1627260970000|2021-07-26 00:56:10|87024.1|86974.1|87024.3|86974.3|87026|86976|87023.7|86973.7|34
1627260980000|2021-07-26 00:56:20|87024|86974|87024.6|86974.6|87025.4|86975.4|87023.2|86973.2|32
1627260990000|2021-07-26 00:56:30|87023.3|86973.3|87023.7|86973.7|87025.3|86975.3|87022.4|86972.4|22
1627261000000|2021-07-26 00:56:40|87023.5|86973.5|87023.9|86973.9|87024.5|86974.5|87022.7|86972.7|30
1627261010000|2021-07-26 00:56:50|87023.7|86973.7|87021.7|86971.7|87026|86976|87021.7|86971.7|19
1627261020000|2021-07-26 00:57:00|87023.2|86973.2|87024.3|86974.3|87025.4|86975.4|87021.3|86971.3|31
1627261030000|2021-07-26 00:57:10|87024.4|86974.4|87031|86981|87032|86982|87024.4|86974.4|38
1627261040000|2021-07-26 00:57:20|87031.1|86981.1|87029.6|86979.6|87034.9|86984.9|87028.5|86978.5|52
1627261050000|2021-07-26 00:57:30|87029.2|86979.2|87026.6|86976.6|87029.2|86979.2|87026|86976|34
1627261060000|2021-07-26 00:57:40|87025.7|86975.7|87025.8|86975.8|87026.1|86976.1|87024.4|86974.4|21
1627261070000|2021-07-26 00:57:50|87025.7|86975.7|87024|86974|87025.7|86975.7|87019.8|86969.8|37
1627261080000|2021-07-26 00:58:00|87023.3|86973.3|87021.6|86971.6|87023.6|86973.6|87020.7|86970.7|22
1627261090000|2021-07-26 00:58:10|87021.7|86971.7|86950.1|86872.6|87021.7|86971.7|86943|86871.6|77
1627261100000|2021-07-26 00:58:20|86939.4|86889.4|86952.9|86880.1|86975.7|86901.5|86939.4|86878.6|78
1627261110000|2021-07-26 00:58:30|86947.4|86874.6|86944.3|86894.3|86967.5|86898.7|86937.7|86874.6|68
1627261120000|2021-07-26 00:58:40|86962.1|86881.2|86940.1|86890.1|86962.1|86894.5|86937.2|86881|34
1627261130000|2021-07-26 00:58:50|86940.2|86890.2|86941.7|86891.7|86956.8|86893.6|86938.1|86879.7|34
1627261140000|2021-07-26 00:59:00|86941.1|86891.1|87022.3|86972.3|87033.3|86977.1|86940.7|86890.7|68
1627261150000|2021-07-26 00:59:10|87022|86972|87022.3|86972.3|87024.6|86974.6|87019.8|86969.8|47
1627261160000|2021-07-26 00:59:20|87022.7|86972.7|87021|86971|87023|86973|87017.2|86967.2|50
1627261170000|2021-07-26 00:59:30|87020.9|86970.9|87013.9|86963.9|87022.1|86972.1|87013.9|86963.9|49
1627261180000|2021-07-26 00:59:40|87017.9|86967.9|87017.1|86967.1|87018.8|86968.8|87015.7|86965.7|43
1627261190000|2021-07-26 00:59:50|87016.9|86966.9|87014.6|86964.6|87016.9|86966.9|87012.7|86962.7|50
1627261200000|2021-07-26 01:00:00|87012.7|86962.7|87014.1|86964.1|87015.6|86965.6|87012.1|86962.1|64
1627261210000|2021-07-26 01:00:10|87015|86965|87015.8|86965.8|87018.4|86968.4|87014.9|86964.9|41
1627261220000|2021-07-26 01:00:20|87016.1|86966.1|87020.2|86970.2|87021.2|86971.2|87015.4|86965.4|50
1627261230000|2021-07-26 01:00:30|87016.4|86966.4|87019.3|86969.3|87020.8|86970.8|87016.4|86966.4|55
1627261240000|2021-07-26 01:00:40|87019.6|86969.6|87019.9|86969.9|87020.9|86970.9|87018|86968|43
1627261250000|2021-07-26 01:00:50|87019.8|86969.8|87019.6|86969.6|87022|86972|87016.8|86966.8|39
1627261260000|2021-07-26 01:01:00|87019.8|86969.8|87020.5|86970.5|87022.4|86972.4|87019.8|86969.8|50
1627261270000|2021-07-26 01:01:10|87020.6|86970.6|87021|86971|87021.6|86971.6|87019.1|86969.1|47
1627261280000|2021-07-26 01:01:20|87021.1|86971.1|87013.8|86963.8|87021.1|86971.1|87013.6|86963.6|56
1627261290000|2021-07-26 01:01:30|87013.7|86963.7|87015.4|86965.4|87016.9|86966.9|87013.7|86963.7|61
1627261300000|2021-07-26 01:01:40|87015.9|86965.9|87015.7|86965.7|87016.7|86966.7|87014.8|86964.8|41
1627261310000|2021-07-26 01:01:50|87015.5|86965.5|87016.6|86966.6|87017.2|86967.2|87012.5|86962.5|50
1627261320000|2021-07-26 01:02:00|87016.7|86966.7|87014.2|86964.2|87020.4|86970.4|87012.5|86962.5|67
1627261330000|2021-07-26 01:02:10|87014.5|86964.5|87008.6|86958.6|87016.1|86966.1|87008.6|86958.6|66
1627261340000|2021-07-26 01:02:20|87008.8|86958.8|87010.9|86960.9|87011.3|86961.3|87008.7|86958.7|36
1627261350000|2021-07-26 01:02:30|87008.7|86958.7|87004.8|86954.8|87009.8|86959.8|87004.1|86954.1|70
1627261360000|2021-07-26 01:02:40|87006.9|86956.9|87007.3|86957.3|87008.8|86958.8|87004.3|86954.3|71
1627261370000|2021-07-26 01:02:50|87006.5|86956.5|87005.3|86955.3|87007.8|86957.8|87005.1|86955.1|27
1627261380000|2021-07-26 01:03:00|87005.5|86955.5|87022.9|86972.9|87024.8|86974.8|87004.7|86954.7|55
1627261390000|2021-07-26 01:03:10|87023|86973|87009.4|86959.4|87024.8|86974.8|87009.4|86959.4|56
1627261400000|2021-07-26 01:03:20|87009.3|86959.3|87020.4|86970.4|87024.6|86974.6|87009.3|86959.3|46
1627261410000|2021-07-26 01:03:30|87019.9|86969.9|87008.6|86958.6|87026.1|86976.1|87005.2|86955.2|63
1627261420000|2021-07-26 01:03:40|87008.9|86958.9|87013.8|86963.8|87025.6|86975.6|87008.6|86958.6|58
1627261430000|2021-07-26 01:03:50|87015|86965|87006.3|86956.3|87024.9|86974.9|87006.3|86956.3|49
1627261440000|2021-07-26 01:04:00|87005.7|86955.7|87006|86956|87010.6|86960.6|87005.7|86955.7|32
1627261450000|2021-07-26 01:04:10|87005.9|86955.9|87006.6|86956.6|87008.8|86958.8|87005.1|86955.1|22
1627261460000|2021-07-26 01:04:20|87008|86958|87007.9|86957.9|87008.6|86958.6|87007.4|86957.4|15
1627261470000|2021-07-26 01:04:30|87008.3|86958.3|87008.5|86958.5|87008.5|86958.5|87007.8|86957.8|16
1627261480000|2021-07-26 01:04:40|87008.6|86958.6|87008.5|86958.5|87010.3|86960.3|87008.2|86958.2|25
1627261490000|2021-07-26 01:04:50|87008.3|86958.3|87012.2|86962.2|87012.3|86962.3|87008.3|86958.3|24
1627261500000|2021-07-26 01:05:00|87008.6|86958.6|87009.8|86959.8|87012.7|86962.7|87007.7|86957.7|41
1627261510000|2021-07-26 01:05:10|87009.5|86959.5|87009.3|86959.3|87010|86960|87008.9|86958.9|27
1627261520000|2021-07-26 01:05:20|87008.6|86958.6|87008|86958|87009.6|86959.6|87007.9|86957.9|17
1627261530000|2021-07-26 01:05:30|87008.1|86958.1|87009.5|86959.5|87010.7|86960.7|87008.1|86958.1|21
1627261540000|2021-07-26 01:05:40|87009.9|86959.9|87006.1|86956.1|87010.3|86960.3|87006.1|86956.1|17
1627261550000|2021-07-26 01:05:50|87007.5|86957.5|87008.5|86958.5|87009.2|86959.2|87007.3|86957.3|18
1627261560000|2021-07-26 01:06:00|87009|86959|87009.1|86959.1|87009.7|86959.7|87007.2|86957.2|24
1627261570000|2021-07-26 01:06:10|87009.4|86959.4|87008.5|86958.5|87010.4|86960.4|87008|86958|29
1627261580000|2021-07-26 01:06:20|87008.1|86958.1|86999.5|86949.5|87008.2|86958.2|86999.5|86949.5|41
1627261590000|2021-07-26 01:06:30|86999.3|86949.3|86996.4|86946.4|86999.5|86949.5|86996|86946|40
1627261600000|2021-07-26 01:06:40|86996.3|86946.3|86997.2|86947.2|86997.6|86947.6|86996.3|86946.3|21
1627261610000|2021-07-26 01:06:50|86997.7|86947.7|86996.4|86946.4|86997.7|86947.7|86995.9|86945.9|19
1627261620000|2021-07-26 01:07:00|86996.5|86946.5|86996.7|86946.7|86997.5|86947.5|86993.1|86943.1|20
1627261630000|2021-07-26 01:07:10|86997|86947|86997.5|86947.5|86997.5|86947.5|86993.7|86943.7|23
1627261640000|2021-07-26 01:07:20|86997|86947|86996.9|86946.9|86997.6|86947.6|86995.9|86945.9|19
1627261650000|2021-07-26 01:07:30|86996.8|86946.8|86991.6|86941.6|86997.3|86947.3|86991.6|86941.6|16
1627261660000|2021-07-26 01:07:40|86992.3|86942.3|86991.3|86941.3|86993|86943|86990.5|86940.5|13
1627261670000|2021-07-26 01:07:50|86991.4|86941.4|86990.9|86940.9|86992.1|86942.1|86990.9|86940.9|9
1627261680000|2021-07-26 01:08:00|86991.1|86941.1|86994.2|86944.2|86994.2|86944.2|86990|86940|21
1627261690000|2021-07-26 01:08:10|86994.4|86944.4|86994|86944|86995.4|86945.4|86993.3|86943.3|27
1627261700000|2021-07-26 01:08:20|86994.4|86944.4|86989.9|86939.9|86994.7|86944.7|86989.5|86939.5|28
1627261710000|2021-07-26 01:08:30|86990.6|86940.6|86992|86942|86993|86943|86990.6|86940.6|32
1627261720000|2021-07-26 01:08:40|86992.2|86942.2|86995.4|86945.4|86995.4|86945.4|86992.1|86942.1|29
1627261730000|2021-07-26 01:08:50|86995.5|86945.5|86996|86946|86996.1|86946.1|86994.9|86944.9|21
1627261740000|2021-07-26 01:09:00|86996.1|86946.1|86994.8|86944.8|86996.4|86946.4|86994.6|86944.6|18
1627261750000|2021-07-26 01:09:10|86994.6|86944.6|86995.6|86945.6|86995.6|86945.6|86993.2|86943.2|13
1627261760000|2021-07-26 01:09:20|86995.8|86945.8|86994.8|86944.8|86996.9|86946.9|86994.2|86944.2|19
1627261770000|2021-07-26 01:09:30|86993.8|86943.8|86993.9|86943.9|86995.7|86945.7|86993.2|86943.2|19
1627261780000|2021-07-26 01:09:40|86995.4|86945.4|86996.3|86946.3|86996.6|86946.6|86993.6|86943.6|22
1627261790000|2021-07-26 01:09:50|86996.6|86946.6|86995.5|86945.5|86996.6|86946.6|86993.6|86943.6|29
1627261800000|2021-07-26 01:10:00|86995.6|86945.6|86993.4|86943.4|86995.7|86945.7|86993|86943|13
1627261810000|2021-07-26 01:10:10|86994.1|86944.1|86998.5|86948.5|86999.6|86949.6|86993.5|86943.5|22
1627261820000|2021-07-26 01:10:20|86999.3|86949.3|86999.6|86949.6|87001.5|86951.5|86997.7|86947.7|18
1627261830000|2021-07-26 01:10:30|86999.9|86949.9|87002.9|86952.9|87004.8|86954.8|86999.5|86949.5|40
1627261840000|2021-07-26 01:10:40|87003|86953|87003.7|86953.7|87004.3|86954.3|86999.9|86949.9|36
1627261850000|2021-07-26 01:10:50|87003.9|86953.9|87001.7|86951.7|87004.1|86954.1|87001.1|86951.1|32
1627261860000|2021-07-26 01:11:00|87002.9|86952.9|87003.6|86953.6|87005.2|86955.2|87002.9|86952.9|34
1627261870000|2021-07-26 01:11:10|87005.5|86955.5|87009.5|86959.5|87011.5|86961.5|87005.5|86955.5|43
1627261880000|2021-07-26 01:11:20|87009.6|86959.6|87005.9|86955.9|87010.1|86960.1|87005.9|86955.9|33
1627261890000|2021-07-26 01:11:30|87005.8|86955.8|87002.7|86952.7|87006.5|86956.5|87002.3|86952.3|35
1627261900000|2021-07-26 01:11:40|87002.5|86952.5|86999.8|86949.8|87003.4|86953.4|86999.6|86949.6|36
1627261910000|2021-07-26 01:11:50|86999.4|86949.4|87000.8|86950.8|87001.1|86951.1|86998.8|86948.8|32
1627261920000|2021-07-26 01:12:00|87000.9|86950.9|86999.8|86949.8|87000.9|86950.9|86997.5|86947.5|26
1627261930000|2021-07-26 01:12:10|86999.9|86949.9|87002.7|86952.7|87004.4|86954.4|86999.9|86949.9|41
1627261940000|2021-07-26 01:12:20|87002.8|86952.8|87002.3|86952.3|87003.1|86953.1|87001.6|86951.6|19
1627261950000|2021-07-26 01:12:30|87002.4|86952.4|87001.8|86951.8|87002.8|86952.8|87000.6|86950.6|26
1627261960000|2021-07-26 01:12:40|87002|86952|87000.7|86950.7|87002.2|86952.2|87000.2|86950.2|21
1627261970000|2021-07-26 01:12:50|87000.6|86950.6|87003.2|86953.2|87003.2|86953.2|87000.6|86950.6|18
1627261980000|2021-07-26 01:13:00|87003|86953|87003.3|86953.3|87004|86954|87002.7|86952.7|29
1627261990000|2021-07-26 01:13:10|87003.5|86953.5|87004.2|86954.2|87005.6|86955.6|87003.5|86953.5|20
1627262000000|2021-07-26 01:13:20|87004.4|86954.4|87004.5|86954.5|87005|86955|87002.9|86952.9|21
1627262010000|2021-07-26 01:13:30|87005.9|86955.9|87004.1|86954.1|87005.9|86955.9|87003.1|86953.1|23
1627262020000|2021-07-26 01:13:40|87003.9|86953.9|87002.7|86952.7|87004.4|86954.4|87001.7|86951.7|29
1627262030000|2021-07-26 01:13:50|87002.9|86952.9|87002.2|86952.2|87003.5|86953.5|87002|86952|26
1627262040000|2021-07-26 01:14:00|87002.8|86952.8|87007.5|86957.5|87007.9|86957.9|87002.7|86952.7|31
1627262050000|2021-07-26 01:14:10|87006.4|86956.4|87008.1|86958.1|87009.8|86959.8|87006.4|86956.4|18
1627262060000|2021-07-26 01:14:20|87009.3|86959.3|87008.5|86958.5|87009.6|86959.6|87008.5|86958.5|12
1627262070000|2021-07-26 01:14:30|87008.8|86958.8|87010.3|86960.3|87010.9|86960.9|87008.8|86958.8|20
1627262080000|2021-07-26 01:14:40|87010.4|86960.4|87011.7|86961.7|87011.8|86961.8|87008.7|86958.7|39
1627262090000|2021-07-26 01:14:50|87011.4|86961.4|87012.8|86962.8|87015|86965|87011.4|86961.4|34
1627262100000|2021-07-26 01:15:00|87012.7|86962.7|87011.7|86961.7|87014.2|86964.2|87010.8|86960.8|44
1627262110000|2021-07-26 01:15:10|87012.5|86962.5|87011.4|86961.4|87015|86965|87006.7|86956.7|40
1627262120000|2021-07-26 01:15:20|87010.2|86960.2|87006.1|86956.1|87010.4|86960.4|87002.9|86952.9|38
1627262130000|2021-07-26 01:15:30|87006|86956|87003.9|86953.9|87006.8|86956.8|87003|86953|26
1627262140000|2021-07-26 01:15:40|87003.8|86953.8|87001.5|86951.5|87005|86955|87001.5|86951.5|24
1627262150000|2021-07-26 01:15:50|87001.4|86951.4|86999.6|86949.6|87001.9|86951.9|86998.9|86948.9|24
1627262160000|2021-07-26 01:16:00|86999.4|86949.4|87000.1|86950.1|87001|86951|86999.4|86949.4|14
1627262170000|2021-07-26 01:16:10|87000.8|86950.8|87000.3|86950.3|87000.8|86950.8|86999.7|86949.7|16
1627262180000|2021-07-26 01:16:20|87000.5|86950.5|86997.1|86947.1|87001|86951|86996|86946|20
1627262190000|2021-07-26 01:16:30|86996.5|86946.5|86995.3|86945.3|86996.8|86946.8|86992.3|86942.3|29
1627262200000|2021-07-26 01:16:40|86995.5|86945.5|86991.6|86941.6|86995.5|86945.5|86991.6|86941.6|21
1627262210000|2021-07-26 01:16:50|86991.4|86941.4|86990.6|86940.6|86991.7|86941.7|86988.3|86938.3|34
1627262220000|2021-07-26 01:17:00|86990.5|86940.5|86990.8|86940.8|86990.8|86940.8|86988.7|86938.7|21
1627262230000|2021-07-26 01:17:10|86990.7|86940.7|86990.3|86940.3|86990.7|86940.7|86989.7|86939.7|20
1627262240000|2021-07-26 01:17:20|86990|86940|86989.2|86939.2|86990|86940|86986.2|86936.2|35
1627262250000|2021-07-26 01:17:30|86989.6|86939.6|86989.8|86939.8|86989.8|86939.8|86986.8|86936.8|28
1627262260000|2021-07-26 01:17:40|86989.2|86939.2|86986.9|86936.9|86989.8|86939.8|86986.9|86936.9|29
1627262270000|2021-07-26 01:17:50|86986.6|86936.6|86988.5|86938.5|86989.8|86939.8|86986.3|86936.3|30
1627262280000|2021-07-26 01:18:00|86988.8|86938.8|86990|86940|86990.2|86940.2|86988.3|86938.3|18
1627262290000|2021-07-26 01:18:10|86989.7|86939.7|86989|86939|86989.8|86939.8|86988.5|86938.5|23
1627262300000|2021-07-26 01:18:20|86989.6|86939.6|86986.7|86936.7|86989.6|86939.6|86984.8|86934.8|30
1627262310000|2021-07-26 01:18:30|86986.3|86936.3|86988.8|86938.8|86989.1|86939.1|86986.3|86936.3|26
1627262320000|2021-07-26 01:18:40|86989|86939|86988.6|86938.6|86989.3|86939.3|86987.5|86937.5|28
1627262330000|2021-07-26 01:18:50|86988.7|86938.7|86987.1|86937.1|86989|86939|86986.4|86936.4|40
1627262340000|2021-07-26 01:19:00|86987|86937|86982.4|86932.4|86987.2|86937.2|86981.5|86931.5|33
1627262350000|2021-07-26 01:19:10|86982.5|86932.5|86982.2|86932.2|86983.8|86933.8|86981.1|86931.1|29
1627262360000|2021-07-26 01:19:20|86982.1|86932.1|86981.7|86931.7|86982.3|86932.3|86979.2|86929.2|23
1627262370000|2021-07-26 01:19:30|86982.3|86932.3|86980.8|86930.8|86982.7|86932.7|86977.8|86927.8|41
1627262380000|2021-07-26 01:19:40|86982.3|86932.3|86980.3|86930.3|86982.9|86932.9|86979.4|86929.4|38
1627262390000|2021-07-26 01:19:50|86980.5|86930.5|86978.8|86928.8|86981|86931|86978.4|86928.4|34
1627262400000|2021-07-26 01:20:00|86978.7|86928.7|86979.5|86929.5|86980.4|86930.4|86978.3|86928.3|34
1627262410000|2021-07-26 01:20:10|86979.6|86929.6|86976.1|86926.1|86980.6|86930.6|86976|86926|31
1627262420000|2021-07-26 01:20:20|86976.4|86926.4|86977|86927|86977.3|86927.3|86975.5|86925.5|37
1627262430000|2021-07-26 01:20:30|86976.7|86926.7|86970.2|86920.2|86977|86927|86960|86910|49
1627262440000|2021-07-26 01:20:40|86971.5|86921.5|86972.1|86922.1|86973.3|86923.3|86969.6|86919.6|37
1627262450000|2021-07-26 01:20:50|86972.4|86922.4|86971|86921|86974|86924|86969.6|86919.6|40
1627262460000|2021-07-26 01:21:00|86970.8|86920.8|86972.3|86922.3|86972.6|86922.6|86969.8|86919.8|38
1627262470000|2021-07-26 01:21:10|86972.2|86922.2|86972.7|86922.7|86974|86924|86970.3|86920.3|36
1627262480000|2021-07-26 01:21:20|86972.5|86922.5|86971.2|86921.2|86973.9|86923.9|86970.7|86920.7|38
1627262490000|2021-07-26 01:21:30|86971.4|86921.4|86976.5|86926.5|86976.5|86926.5|86970.9|86920.9|39
1627262500000|2021-07-26 01:21:40|86976.1|86926.1|86975.8|86925.8|86976.4|86926.4|86974.9|86924.9|22
1627262510000|2021-07-26 01:21:50|86976|86926|86975.3|86925.3|86976|86926|86974.2|86924.2|14
1627262520000|2021-07-26 01:22:00|86974.9|86924.9|86977.1|86927.1|86977.6|86927.6|86970.9|86920.9|43
1627262530000|2021-07-26 01:22:10|86976.9|86926.9|86970.8|86920.8|86976.9|86926.9|86970.8|86920.8|39
1627262540000|2021-07-26 01:22:20|86970.6|86920.6|86974.2|86924.2|86974.4|86924.4|86970.1|86920.1|50
1627262550000|2021-07-26 01:22:30|86974.1|86924.1|86972.2|86922.2|86974.7|86924.7|86972.2|86922.2|41
1627262560000|2021-07-26 01:22:40|86972.3|86922.3|86975|86925|86975|86925|86969.9|86919.9|40
1627262570000|2021-07-26 01:22:50|86975.2|86925.2|86976.7|86926.7|86981.3|86931.3|86974.5|86924.5|56
1627262580000|2021-07-26 01:23:00|86977.2|86927.2|86976.9|86926.9|86978.2|86928.2|86976.5|86926.5|24
1627262590000|2021-07-26 01:23:10|86976.8|86926.8|86981.7|86931.7|86981.8|86931.8|86976.8|86926.8|36
1627262600000|2021-07-26 01:23:20|86981.5|86931.5|86987|86937|86987|86937|86981.5|86931.5|39
1627262610000|2021-07-26 01:23:30|86986.6|86936.6|86983.2|86933.2|86987.2|86937.2|86981.9|86931.9|37
1627262620000|2021-07-26 01:23:40|86983.1|86933.1|86984.3|86934.3|86984.4|86934.4|86982.7|86932.7|33
1627262630000|2021-07-26 01:23:50|86984.4|86934.4|86984.2|86934.2|86984.4|86934.4|86982|86932|30
1627262640000|2021-07-26 01:24:00|86983.7|86933.7|86979.7|86929.7|86983.7|86933.7|86978.1|86928.1|47
1627262650000|2021-07-26 01:24:10|86980.3|86930.3|86976.1|86926.1|86981.1|86931.1|86974.2|86924.2|50
1627262660000|2021-07-26 01:24:20|86977.6|86927.6|86976|86926|86977.7|86927.7|86975.6|86925.6|30
1627262670000|2021-07-26 01:24:30|86975.9|86925.9|86978.7|86928.7|86979.9|86929.9|86975.9|86925.9|36
1627262680000|2021-07-26 01:24:40|86979|86929|86982.4|86932.4|86984.1|86934.1|86978.8|86928.8|45
1627262690000|2021-07-26 01:24:50|86982|86932|86985.3|86935.3|86985.8|86935.8|86981.2|86931.2|37
1627262700000|2021-07-26 01:25:00|86985.1|86935.1|86988.4|86938.4|86988.4|86938.4|86984.5|86934.5|36
1627262710000|2021-07-26 01:25:10|86988.1|86938.1|86986|86936|86990.7|86940.7|86985.8|86935.8|45
1627262720000|2021-07-26 01:25:20|86986.4|86936.4|86992.2|86942.2|86992.2|86942.2|86986.2|86936.2|45
1627262730000|2021-07-26 01:25:30|86992.4|86942.4|86977|86927|86993|86943|86976.7|86926.7|47
1627262740000|2021-07-26 01:25:40|86976.5|86926.5|86977.8|86927.8|86978.2|86928.2|86975.9|86925.9|47
1627262750000|2021-07-26 01:25:50|86977.4|86927.4|86978|86928|86978|86928|86975.5|86925.5|38
1627262760000|2021-07-26 01:26:00|86977.9|86927.9|86976.2|86926.2|86977.9|86927.9|86976.1|86926.1|48
1627262770000|2021-07-26 01:26:10|86976.3|86926.3|86973.6|86923.6|86976.3|86926.3|86972.2|86922.2|36
1627262780000|2021-07-26 01:26:20|86972.9|86922.9|86973.2|86923.2|86976.7|86926.7|86972.5|86922.5|37
1627262790000|2021-07-26 01:26:30|86973.5|86923.5|86974.7|86924.7|86974.9|86924.9|86972.9|86922.9|26
1627262800000|2021-07-26 01:26:40|86975.1|86925.1|86975.2|86925.2|86977.3|86927.3|86973.2|86923.2|36
1627262810000|2021-07-26 01:26:50|86975.1|86925.1|86975.5|86925.5|86979.4|86929.4|86974.5|86924.5|32
1627262820000|2021-07-26 01:27:00|86975.7|86925.7|86977|86927|86977.1|86927.1|86973.9|86923.9|36
1627262830000|2021-07-26 01:27:10|86977.2|86927.2|86977.3|86927.3|86977.6|86927.6|86976.3|86926.3|24
1627262840000|2021-07-26 01:27:20|86977.5|86927.5|86977.5|86927.5|86979|86929|86977.1|86927.1|35
1627262850000|2021-07-26 01:27:30|86977.4|86927.4|86978.3|86928.3|86978.7|86928.7|86977.4|86927.4|27
1627262860000|2021-07-26 01:27:40|86978.5|86928.5|86977.9|86927.9|86978.7|86928.7|86977.7|86927.7|31
1627262870000|2021-07-26 01:27:50|86979|86929|86975.1|86925.1|86979.4|86929.4|86974.2|86924.2|36
1627262880000|2021-07-26 01:28:00|86974.3|86924.3|86975.7|86925.7|86976.8|86926.8|86974.3|86924.3|28
1627262890000|2021-07-26 01:28:10|86975.6|86925.6|86977.3|86927.3|86977.7|86927.7|86975.5|86925.5|22
1627262900000|2021-07-26 01:28:20|86977.6|86927.6|86977.7|86927.7|86978.4|86928.4|86976.8|86926.8|38
1627262910000|2021-07-26 01:28:30|86977.8|86927.8|86977.7|86927.7|86978.1|86928.1|86975.4|86925.4|42
1627262920000|2021-07-26 01:28:40|86977.6|86927.6|86977.8|86927.8|86978.2|86928.2|86974.9|86924.9|36
1627262930000|2021-07-26 01:28:50|86977.5|86927.5|86975.5|86925.5|86977.7|86927.7|86975.1|86925.1|30
1627262940000|2021-07-26 01:29:00|86975.4|86925.4|86974.3|86924.3|86976.5|86926.5|86973.7|86923.7|33
1627262950000|2021-07-26 01:29:10|86974.1|86924.1|86975.2|86925.2|86976.4|86926.4|86973.1|86923.1|37
1627262960000|2021-07-26 01:29:20|86975|86925|86969.9|86919.9|86975|86925|86969.3|86919.3|40
1627262970000|2021-07-26 01:29:30|86970.1|86920.1|86966.9|86916.9|86971.7|86921.7|86966.7|86916.7|40
1627262980000|2021-07-26 01:29:40|86967.1|86917.1|86969.9|86919.9|86970.6|86920.6|86966.6|86916.6|46
1627262990000|2021-07-26 01:29:50|86970.1|86920.1|86973.1|86923.1|86973.1|86923.1|86969.4|86919.4|29
1627263000000|2021-07-26 01:30:00|86972.8|86922.8|86980.7|86930.7|86980.7|86930.7|86971.9|86921.9|60
1627263010000|2021-07-26 01:30:10|86978.5|86928.5|86978.1|86928.1|86979.1|86929.1|86977|86927|29
1627263020000|2021-07-26 01:30:20|86978.6|86928.6|86979.6|86929.6|86979.6|86929.6|86976.9|86926.9|27
1627263030000|2021-07-26 01:30:30|86979.5|86929.5|86975.7|86925.7|86979.8|86929.8|86974.5|86924.5|33
1627263040000|2021-07-26 01:30:40|86975.2|86925.2|86975.3|86925.3|86977.1|86927.1|86974.8|86924.8|29
1627263050000|2021-07-26 01:30:50|86974.9|86924.9|86976.7|86926.7|86978.8|86928.8|86974.2|86924.2|42
1627263060000|2021-07-26 01:31:00|86976.8|86926.8|86980.5|86930.5|86982.1|86932.1|86976.6|86926.6|47
1627263070000|2021-07-26 01:31:10|86980.8|86930.8|86981.1|86931.1|86982.3|86932.3|86979.7|86929.7|36
1627263080000|2021-07-26 01:31:20|86980.9|86930.9|86982.4|86932.4|86983.1|86933.1|86980.6|86930.6|36
1627263090000|2021-07-26 01:31:30|86981.8|86931.8|86983|86933|86983.7|86933.7|86981.8|86931.8|19
1627263100000|2021-07-26 01:31:40|86982.7|86932.7|86986.6|86936.6|86987|86937|86982.7|86932.7|42
1627263110000|2021-07-26 01:31:50|86986.1|86936.1|86987.5|86937.5|86987.6|86937.6|86986.1|86936.1|30
1627263120000|2021-07-26 01:32:00|86987.6|86937.6|86983.3|86933.3|86987.6|86937.6|86982.6|86932.6|32
1627263130000|2021-07-26 01:32:10|86984.5|86934.5|86981.7|86931.7|86984.5|86934.5|86979.4|86929.4|49
1627263140000|2021-07-26 01:32:20|86982.1|86932.1|86983.1|86933.1|86984.4|86934.4|86982.1|86932.1|27
1627263150000|2021-07-26 01:32:30|86983.3|86933.3|86984.2|86934.2|86984.2|86934.2|86980.2|86930.2|38
1627263160000|2021-07-26 01:32:40|86984.4|86934.4|86986.6|86936.6|86986.7|86936.7|86983.8|86933.8|37
1627263170000|2021-07-26 01:32:50|86986.7|86936.7|86985.5|86935.5|86987|86937|86985.1|86935.1|18
1627263180000|2021-07-26 01:33:00|86986.2|86936.2|86986.4|86936.4|86986.5|86936.5|86985.3|86935.3|23
1627263190000|2021-07-26 01:33:10|86986.1|86936.1|86984.7|86934.7|86986.7|86936.7|86984.7|86934.7|41
1627263200000|2021-07-26 01:33:20|86985.4|86935.4|86983.5|86933.5|86986.2|86936.2|86980.9|86930.9|48
1627263210000|2021-07-26 01:33:30|86983.7|86933.7|86985.9|86935.9|86988.7|86938.7|86983.7|86933.7|33
1627263220000|2021-07-26 01:33:40|86986.6|86936.6|86985.2|86935.2|86987.7|86937.7|86984.9|86934.9|17
1627263230000|2021-07-26 01:33:50|86985.5|86935.5|86985.6|86935.6|86986.2|86936.2|86984.2|86934.2|25
1627263240000|2021-07-26 01:34:00|86986.1|86936.1|86984.4|86934.4|86986.2|86936.2|86984.3|86934.3|20
1627263250000|2021-07-26 01:34:10|86984.2|86934.2|86982.8|86932.8|86985.7|86935.7|86982.5|86932.5|29
1627263260000|2021-07-26 01:34:20|86983.2|86933.2|86981.6|86931.6|86984.1|86934.1|86981.3|86931.3|39
1627263270000|2021-07-26 01:34:30|86981.1|86931.1|86974.9|86924.9|86981.2|86931.2|86974.9|86924.9|29
1627263280000|2021-07-26 01:34:40|86975.3|86925.3|86969.1|86919.1|86975.3|86925.3|86968.4|86918.4|50
1627263290000|2021-07-26 01:34:50|86968.4|86918.4|86963.7|86913.7|86974.5|86924.5|86963.2|86913.2|52
1627263300000|2021-07-26 01:35:00|86964.6|86914.6|86965.7|86915.7|86967.7|86917.7|86961.5|86911.5|60
1627263310000|2021-07-26 01:35:10|86965.4|86915.4|86965.8|86915.8|86967.9|86917.9|86962.9|86912.9|38
1627263320000|2021-07-26 01:35:20|86964.2|86914.2|86962.1|86912.1|86964.2|86914.2|86962.1|86912.1|16
1627263330000|2021-07-26 01:35:30|86962.2|86912.2|86965.7|86915.7|86965.7|86915.7|86961.2|86911.2|32
1627263340000|2021-07-26 01:35:40|86965.4|86915.4|86967.3|86917.3|86968.6|86918.6|86964.5|86914.5|37
1627263350000|2021-07-26 01:35:50|86967.4|86917.4|86958.3|86908.3|86967.5|86917.5|86955.9|86905.9|52
1627263360000|2021-07-26 01:36:00|86959.1|86909.1|86952.2|86902.2|86959.1|86909.1|86952.1|86902.1|43
1627263370000|2021-07-26 01:36:10|86952.8|86902.8|86953.9|86903.9|86953.9|86903.9|86948|86898|27
1627263380000|2021-07-26 01:36:20|86953.2|86903.2|86954.4|86904.4|86955.5|86905.5|86952.1|86902.1|53
1627263390000|2021-07-26 01:36:30|86955.1|86905.1|86954.9|86904.9|86955.9|86905.9|86953.2|86903.2|38
1627263400000|2021-07-26 01:36:40|86955.3|86905.3|86955.3|86905.3|86957.1|86907.1|86953.4|86903.4|33
1627263410000|2021-07-26 01:36:50|86955.2|86905.2|86953.4|86903.4|86955.8|86905.8|86951.9|86901.9|42
1627263420000|2021-07-26 01:37:00|86953.3|86903.3|86955.1|86905.1|86956|86906|86951.2|86901.2|38
1627263430000|2021-07-26 01:37:10|86955|86905|86958.9|86908.9|86959.7|86909.7|86954|86904|39
1627263440000|2021-07-26 01:37:20|86958|86908|86953.8|86903.8|86958|86908|86953.7|86903.7|33
1627263450000|2021-07-26 01:37:30|86953.7|86903.7|86960.6|86910.6|86961.4|86911.4|86953.2|86903.2|41
1627263460000|2021-07-26 01:37:40|86960.8|86910.8|86953.4|86903.4|86960.8|86910.8|86952.8|86902.8|38
1627263470000|2021-07-26 01:37:50|86953|86903|86954.3|86904.3|86957.3|86907.3|86952.1|86902.1|50
1627263480000|2021-07-26 01:38:00|86954|86904|86956.9|86906.9|86956.9|86906.9|86953.9|86903.9|40
1627263490000|2021-07-26 01:38:10|86956.8|86906.8|86969.3|86919.3|86969.3|86919.3|86955.7|86905.7|48
1627263500000|2021-07-26 01:38:20|86968.6|86918.6|86972.5|86922.5|86977.4|86927.4|86968.3|86918.3|48
1627263510000|2021-07-26 01:38:30|86972.6|86922.6|86972.9|86922.9|86974.1|86924.1|86972|86922|45
1627263520000|2021-07-26 01:38:40|86973.1|86923.1|86971.5|86921.5|86974.3|86924.3|86971.3|86921.3|39
1627263530000|2021-07-26 01:38:50|86971.7|86921.7|86972.3|86922.3|86975.2|86925.2|86970.7|86920.7|37
1627263540000|2021-07-26 01:39:00|86971.6|86921.6|86969.5|86919.5|86972.5|86922.5|86968.5|86918.5|41
1627263550000|2021-07-26 01:39:10|86969.6|86919.6|86970.7|86920.7|86972.4|86922.4|86969|86919|32
1627263560000|2021-07-26 01:39:20|86971|86921|86975.9|86925.9|86975.9|86925.9|86967.4|86917.4|37
1627263570000|2021-07-26 01:39:30|86976.1|86926.1|86972.4|86922.4|86976.6|86926.6|86971.5|86921.5|27
1627263580000|2021-07-26 01:39:40|86971.6|86921.6|86971.7|86921.7|86972.8|86922.8|86970.2|86920.2|17
1627263590000|2021-07-26 01:39:50|86972.2|86922.2|86973.3|86923.3|86974.6|86924.6|86969.6|86919.6|36
1627263600000|2021-07-26 01:40:00|86973.6|86923.6|86980.2|86930.2|86986.5|86936.5|86971.5|86921.5|49
1627263610000|2021-07-26 01:40:10|86980.5|86930.5|86976.2|86926.2|86982.4|86932.4|86971.2|86921.2|49
1627263620000|2021-07-26 01:40:20|86975.8|86925.8|86975.8|86925.8|86977.7|86927.7|86973.8|86923.8|18
1627263630000|2021-07-26 01:40:30|86978.1|86928.1|86973.1|86923.1|86980.4|86930.4|86973.1|86923.1|53
1627263640000|2021-07-26 01:40:40|86975.8|86925.8|86978.3|86928.3|86978.8|86928.8|86975.5|86925.5|39
1627263650000|2021-07-26 01:40:50|86977.7|86927.7|86976.4|86926.4|86982.2|86932.2|86976.1|86926.1|56
1627263660000|2021-07-26 01:41:00|86976.2|86926.2|86972.5|86922.5|86976.8|86926.8|86971.5|86921.5|26
1627263670000|2021-07-26 01:41:10|86972.1|86922.1|86969.9|86919.9|86972.2|86922.2|86969.6|86919.6|19
1627263680000|2021-07-26 01:41:20|86969.5|86919.5|86972.1|86922.1|86973.4|86923.4|86968.3|86918.3|27
1627263690000|2021-07-26 01:41:30|86972.4|86922.4|86972.4|86922.4|86972.9|86922.9|86971.6|86921.6|27
1627263700000|2021-07-26 01:41:40|86972.3|86922.3|86968.8|86918.8|86974.1|86924.1|86968.4|86918.4|30
1627263710000|2021-07-26 01:41:50|86968.9|86918.9|86972.3|86922.3|86973.3|86923.3|86967.7|86917.7|43
1627263720000|2021-07-26 01:42:00|86972.7|86922.7|86969.6|86919.6|86972.9|86922.9|86969.6|86919.6|33
1627263730000|2021-07-26 01:42:10|86970|86920|86969.4|86919.4|86973|86923|86968.9|86918.9|33
1627263740000|2021-07-26 01:42:20|86969.2|86919.2|86972.5|86922.5|86972.5|86922.5|86969.2|86919.2|44
1627263750000|2021-07-26 01:42:30|86972.6|86922.6|86971.4|86921.4|86972.6|86922.6|86971.3|86921.3|21
1627263760000|2021-07-26 01:42:40|86971.5|86921.5|86974.2|86924.2|86974.9|86924.9|86970.1|86920.1|39
1627263770000|2021-07-26 01:42:50|86972.8|86922.8|86976.1|86926.1|86977.2|86927.2|86972.6|86922.6|40
1627263780000|2021-07-26 01:43:00|86976.2|86926.2|86978.3|86928.3|86978.4|86928.4|86975.3|86925.3|38
1627263790000|2021-07-26 01:43:10|86978.2|86928.2|86977.6|86927.6|86978.2|86928.2|86976.8|86926.8|18
1627263800000|2021-07-26 01:43:20|86978.1|86928.1|86979.5|86929.5|86979.8|86929.8|86977.8|86927.8|37
1627263810000|2021-07-26 01:43:30|86979.7|86929.7|86977.9|86927.9|86979.8|86929.8|86977|86927|31
1627263820000|2021-07-26 01:43:40|86978.2|86928.2|86976.9|86926.9|86979.8|86929.8|86975.7|86925.7|27
1627263830000|2021-07-26 01:43:50|86976.5|86926.5|86978.2|86928.2|86978.3|86928.3|86976.5|86926.5|31
1627263840000|2021-07-26 01:44:00|86977.2|86927.2|86993.7|86943.7|87001.8|86951.8|86976|86926|54
1627263850000|2021-07-26 01:44:10|86994|86944|86996.2|86946.2|86997.7|86947.7|86991.2|86941.2|45
1627263860000|2021-07-26 01:44:20|86996.8|86946.8|86999|86949|86999|86949|86993.4|86943.4|35
1627263870000|2021-07-26 01:44:30|86998.8|86948.8|86997|86947|87000|86950|86996.9|86946.9|44
1627263880000|2021-07-26 01:44:40|86997.3|86947.3|86997.6|86947.6|86998.6|86948.6|86996.5|86946.5|26
1627263890000|2021-07-26 01:44:50|86997.5|86947.5|86996.6|86946.6|86999.4|86949.4|86996.6|86946.6|32
1627263900000|2021-07-26 01:45:00|86995.9|86945.9|86996.1|86946.1|86997.2|86947.2|86992.8|86942.8|35
1627263910000|2021-07-26 01:45:10|86996.3|86946.3|86997.9|86947.9|86998.1|86948.1|86995.2|86945.2|37
1627263920000|2021-07-26 01:45:20|86998|86948|86997.2|86947.2|86998.7|86948.7|86996.3|86946.3|35
1627263930000|2021-07-26 01:45:30|86998.6|86948.6|86993.7|86943.7|86998.6|86948.6|86993.6|86943.6|37
1627263940000|2021-07-26 01:45:40|86994.3|86944.3|86993.7|86943.7|86994.8|86944.8|86991.7|86941.7|53
1627263950000|2021-07-26 01:45:50|86993.2|86943.2|86991.3|86941.3|86995.1|86945.1|86991.3|86941.3|38
1627263960000|2021-07-26 01:46:00|86991.4|86941.4|86992.6|86942.6|86995.3|86945.3|86990|86940|47
1627263970000|2021-07-26 01:46:10|86992.7|86942.7|86991.2|86941.2|86994.1|86944.1|86990.5|86940.5|34
1627263980000|2021-07-26 01:46:20|86991|86941|86988.8|86938.8|86991.5|86941.5|86988.8|86938.8|18
1627263990000|2021-07-26 01:46:30|86989.1|86939.1|86988.2|86938.2|86992.2|86942.2|86988.2|86938.2|19
1627264000000|2021-07-26 01:46:40|86988.6|86938.6|86987.9|86937.9|86989.1|86939.1|86987|86937|22
1627264010000|2021-07-26 01:46:50|86987.8|86937.8|86993.3|86943.3|86995.2|86945.2|86987.8|86937.8|47
1627264020000|2021-07-26 01:47:00|86993.8|86943.8|86993.3|86943.3|86994.2|86944.2|86992.8|86942.8|10
1627264030000|2021-07-26 01:47:10|86993.4|86943.4|86991.6|86941.6|86994.8|86944.8|86990.9|86940.9|30
1627264040000|2021-07-26 01:47:20|86991.4|86941.4|86989.6|86939.6|86991.9|86941.9|86988.8|86938.8|42
1627264050000|2021-07-26 01:47:30|86989.5|86939.5|86991.1|86941.1|86992|86942|86989.1|86939.1|36
1627264060000|2021-07-26 01:47:40|86991.4|86941.4|86991.8|86941.8|86993.2|86943.2|86988.9|86938.9|35
1627264070000|2021-07-26 01:47:50|86992.3|86942.3|86990.6|86940.6|86993.2|86943.2|86990.6|86940.6|33
1627264080000|2021-07-26 01:48:00|86991.1|86941.1|86982.3|86932.3|86992|86942|86982.3|86932.3|40
1627264090000|2021-07-26 01:48:10|86982.7|86932.7|86985.8|86935.8|86987.1|86937.1|86981.4|86931.4|34
1627264100000|2021-07-26 01:48:20|86985.6|86935.6|86981.1|86931.1|86987.5|86937.5|86975|86925|58
1627264110000|2021-07-26 01:48:30|86981|86931|86980.1|86930.1|86981.7|86931.7|86972.2|86922.2|49
1627264120000|2021-07-26 01:48:40|86980.2|86930.2|86975.4|86925.4|86981.5|86931.5|86972.9|86922.9|45
1627264130000|2021-07-26 01:48:50|86975.2|86925.2|86974.4|86924.4|86981|86931|86972.6|86922.6|50
1627264140000|2021-07-26 01:49:00|86974.8|86924.8|86977.6|86927.6|86980.5|86930.5|86974.8|86924.8|45
1627264150000|2021-07-26 01:49:10|86977.8|86927.8|86982.9|86932.9|86984.8|86934.8|86977.3|86927.3|43
1627264160000|2021-07-26 01:49:20|86984.3|86934.3|86982.9|86932.9|86984.3|86934.3|86981|86931|28
1627264170000|2021-07-26 01:49:30|86982.8|86932.8|86981|86931|86982.8|86932.8|86980.3|86930.3|15
1627264180000|2021-07-26 01:49:40|86981.3|86931.3|86983.2|86933.2|86984.3|86934.3|86981.1|86931.1|18
1627264190000|2021-07-26 01:49:50|86982.9|86932.9|86983.7|86933.7|86984.1|86934.1|86982.8|86932.8|19
1627264200000|2021-07-26 01:50:00|86984|86934|86984.8|86934.8|86988|86938|86983.7|86933.7|32
1627264210000|2021-07-26 01:50:10|86984.7|86934.7|86983.7|86933.7|86985.4|86935.4|86983.1|86933.1|26
1627264220000|2021-07-26 01:50:20|86983.8|86933.8|86985.7|86935.7|86986.4|86936.4|86983.7|86933.7|23
1627264230000|2021-07-26 01:50:30|86985.5|86935.5|86984.4|86934.4|86986.2|86936.2|86984|86934|30
1627264240000|2021-07-26 01:50:40|86984.8|86934.8|86984.4|86934.4|86985.5|86935.5|86983.8|86933.8|22
1627264250000|2021-07-26 01:50:50|86982.4|86932.4|86986.5|86936.5|86988.8|86938.8|86982.4|86932.4|33
1627264260000|2021-07-26 01:51:00|86986.2|86936.2|86986.8|86936.8|86988.7|86938.7|86986.2|86936.2|31
1627264270000|2021-07-26 01:51:10|86986.5|86936.5|86985.6|86935.6|86987|86937|86985.4|86935.4|15
1627264280000|2021-07-26 01:51:20|86986.1|86936.1|86989.7|86939.7|86994.8|86944.8|86986.1|86936.1|34
1627264290000|2021-07-26 01:51:30|86990.1|86940.1|86989.5|86939.5|86990.6|86940.6|86988.1|86938.1|23
1627264300000|2021-07-26 01:51:40|86989.4|86939.4|86987.1|86937.1|86989.9|86939.9|86987.1|86937.1|23
1627264310000|2021-07-26 01:51:50|86986.6|86936.6|86987.5|86937.5|86989|86939|86986.2|86936.2|37
1627264320000|2021-07-26 01:52:00|86987.4|86937.4|86987.4|86937.4|86988.7|86938.7|86985.9|86935.9|40
1627264330000|2021-07-26 01:52:10|86987.1|86937.1|86988|86938|86989.8|86939.8|86986.3|86936.3|35
1627264340000|2021-07-26 01:52:20|86988.1|86938.1|86987.7|86937.7|86989.8|86939.8|86985|86935|34
1627264350000|2021-07-26 01:52:30|86986.4|86936.4|86988.8|86938.8|86989|86939|86986.3|86936.3|17
1627264360000|2021-07-26 01:52:40|86988.4|86938.4|86988.5|86938.5|86997.6|86940|86986.3|86925|24
1627264370000|2021-07-26 01:52:50|86987.8|86937.8|86988.9|86938.9|86988.9|86938.9|86984.9|86934.9|26
1627264380000|2021-07-26 01:53:00|86989|86939|86987.1|86937.1|86990.2|86940.2|86986.9|86936.9|21
1627264390000|2021-07-26 01:53:10|86988.7|86938.7|86987|86937|86988.7|86938.7|86985.2|86935.2|25
1627264400000|2021-07-26 01:53:20|86986.7|86936.7|86986.4|86936.4|86986.7|86936.7|86985.8|86935.8|19
1627264410000|2021-07-26 01:53:30|86986.1|86936.1|86985.5|86935.5|86986.7|86936.7|86985.5|86935.5|13
1627264420000|2021-07-26 01:53:40|86988.1|86938.1|86985.8|86935.8|86988.1|86938.1|86985.1|86935.1|24
1627264430000|2021-07-26 01:53:50|86985.7|86935.7|86985.7|86935.7|86986.3|86936.3|86984.8|86934.8|19
1627264440000|2021-07-26 01:54:00|86985.8|86935.8|86986|86936|86987.4|86937.4|86985.7|86935.7|25
1627264450000|2021-07-26 01:54:10|86986.3|86936.3|86985.2|86935.2|86986.3|86936.3|86984.7|86934.7|20
1627264460000|2021-07-26 01:54:20|86988.3|86938.3|86986.1|86936.1|86988.3|86938.3|86985.2|86935.2|33
1627264470000|2021-07-26 01:54:30|86985.8|86935.8|86984.7|86934.7|86986.8|86936.8|86984|86934|43
1627264480000|2021-07-26 01:54:40|86985.4|86935.4|86985.2|86935.2|86986.3|86936.3|86983.5|86933.5|34
1627264490000|2021-07-26 01:54:50|86985.3|86935.3|86985.1|86935.1|86985.5|86935.5|86983.4|86933.4|32
1627264500000|2021-07-26 01:55:00|86984.5|86934.5|86984.1|86934.1|86985.9|86935.9|86983|86933|29
1627264510000|2021-07-26 01:55:10|86984.4|86934.4|86986.8|86936.8|86986.8|86936.8|86983.4|86933.4|27
1627264520000|2021-07-26 01:55:20|86985.6|86935.6|86989.8|86939.8|86990.5|86940.5|86984.5|86934.5|31
1627264530000|2021-07-26 01:55:30|86989.7|86939.7|86985.7|86935.7|86990.1|86940.1|86985.2|86935.2|29
1627264540000|2021-07-26 01:55:40|86985.8|86935.8|86984.7|86934.7|86986.8|86936.8|86984.3|86934.3|24
1627264550000|2021-07-26 01:55:50|86984.9|86934.9|86984.3|86934.3|86986.2|86936.2|86984.3|86934.3|9
1627264560000|2021-07-26 01:56:00|86985.6|86935.6|86987.6|86937.6|86988.1|86938.1|86985.3|86935.3|15
1627264570000|2021-07-26 01:56:10|86987.9|86937.9|86986.2|86936.2|86988.2|86938.2|86984.3|86934.3|39
1627264580000|2021-07-26 01:56:20|86986.6|86936.6|86987.4|86937.4|86988.4|86938.4|86986.3|86936.3|22
1627264590000|2021-07-26 01:56:30|86987.6|86937.6|86990.7|86940.7|86991.3|86941.3|86986.8|86936.8|41
1627264600000|2021-07-26 01:56:40|86989.7|86939.7|86990|86940|86991.5|86941.5|86988.5|86938.5|48
1627264610000|2021-07-26 01:56:50|86989.4|86939.4|86991.2|86941.2|86991.9|86941.9|86989.4|86939.4|32
1627264620000|2021-07-26 01:57:00|86991.1|86941.1|86987.3|86937.3|86991.3|86941.3|86986.1|86936.1|46
1627264630000|2021-07-26 01:57:10|86986.5|86936.5|86986.6|86936.6|86987.2|86937.2|86985.2|86935.2|39
1627264640000|2021-07-26 01:57:20|86986.8|86936.8|86984.9|86934.9|86987.3|86937.3|86984.9|86934.9|29
1627264650000|2021-07-26 01:57:30|86985.5|86935.5|86986.4|86936.4|86987|86937|86985.5|86935.5|28
1627264660000|2021-07-26 01:57:40|86987|86937|86985.6|86935.6|86988.2|86938.2|86985.3|86935.3|38
1627264670000|2021-07-26 01:57:50|86985.9|86935.9|86985.7|86935.7|86987.1|86937.1|86984.4|86934.4|30
1627264680000|2021-07-26 01:58:00|86986.5|86936.5|86985.6|86935.6|86987.4|86937.4|86985|86935|27
1627264690000|2021-07-26 01:58:10|86986.1|86936.1|86986.7|86936.7|86987.8|86937.8|86985.4|86935.4|33
1627264700000|2021-07-26 01:58:20|86985.9|86935.9|86988|86938|86989.8|86939.8|86985.6|86935.6|45
1627264710000|2021-07-26 01:58:30|86987.1|86937.1|86989.2|86939.2|86990.1|86940.1|86987.1|86937.1|30
1627264720000|2021-07-26 01:58:40|86988.8|86938.8|86990.4|86940.4|86991.4|86941.4|86987.8|86937.8|43
1627264730000|2021-07-26 01:58:50|86991.7|86941.7|86993.8|86943.8|86995.6|86945.6|86991.2|86941.2|50
1627264740000|2021-07-26 01:59:00|86993.9|86943.9|86995.9|86945.9|86998.9|86948.9|86989.8|86939.8|53
1627264750000|2021-07-26 01:59:10|86996|86946|86994.7|86944.7|86996|86946|86994.7|86944.7|19
1627264760000|2021-07-26 01:59:20|86994.8|86944.8|86995.4|86945.4|86996.8|86946.8|86994.3|86944.3|43
1627264770000|2021-07-26 01:59:30|86995.7|86945.7|86991.8|86941.8|86995.7|86945.7|86990.6|86940.6|33
1627264780000|2021-07-26 01:59:40|86991.5|86941.5|86991.5|86941.5|86992.5|86942.5|86990.3|86940.3|42
1627264790000|2021-07-26 01:59:50|86990.9|86940.9|86992.4|86942.4|86992.9|86942.9|86990.9|86940.9|29
1627264800000|2021-07-26 02:00:00|86992.6|86942.6|86987.6|86937.6|86992.6|86942.6|86985.5|86935.5|51
1627264810000|2021-07-26 02:00:10|86987.8|86937.8|86987.5|86937.5|86988.3|86938.3|86986.8|86936.8|29
1627264820000|2021-07-26 02:00:20|86986.8|86936.8|86988.4|86938.4|86989.6|86939.6|86986.8|86936.8|19
1627264830000|2021-07-26 02:00:30|86988|86938|86987.9|86937.9|86992.3|86942.3|86986.9|86936.9|46
1627264840000|2021-07-26 02:00:40|86989.1|86939.1|86988.4|86938.4|86989.3|86939.3|86987.3|86937.3|28
1627264850000|2021-07-26 02:00:50|86988.5|86938.5|86989.9|86939.9|86990.2|86940.2|86987.3|86937.3|19
1627264860000|2021-07-26 02:01:00|86990|86940|86988.1|86938.1|86990.8|86940.8|86987.9|86937.9|28
1627264870000|2021-07-26 02:01:10|86988.2|86938.2|86989.9|86939.9|86991.1|86941.1|86987.5|86937.5|21
1627264880000|2021-07-26 02:01:20|86990.2|86940.2|86986.9|86936.9|86990.5|86940.5|86985.7|86935.7|29
1627264890000|2021-07-26 02:01:30|86986.1|86936.1|86980.9|86930.9|86986.8|86936.8|86980.9|86930.9|35
1627264900000|2021-07-26 02:01:40|86980.2|86930.2|86982.9|86932.9|86984.8|86934.8|86979.3|86929.3|15
1627264910000|2021-07-26 02:01:50|86983.4|86933.4|86980.3|86930.3|86983.4|86933.4|86980.2|86930.2|22
1627264920000|2021-07-26 02:02:00|86980.8|86930.8|86980.3|86930.3|86980.9|86930.9|86980.1|86930.1|10
1627264930000|2021-07-26 02:02:10|86980.2|86930.2|86981.5|86931.5|86982.8|86932.8|86980.2|86930.2|23
1627264940000|2021-07-26 02:02:20|86980.7|86930.7|86980.1|86930.1|86981.3|86931.3|86977.9|86927.9|20
1627264950000|2021-07-26 02:02:30|86980.8|86930.8|86984|86934|86984|86934|86979.7|86929.7|18
1627264960000|2021-07-26 02:02:40|86983.6|86933.6|86981.3|86931.3|86985.2|86935.2|86980.5|86930.5|30
1627264970000|2021-07-26 02:02:50|86981.2|86931.2|86983|86933|86983.2|86933.2|86981.2|86931.2|17
1627264980000|2021-07-26 02:03:00|86982.1|86932.1|86982.1|86932.1|86986.2|86936.2|86981.5|86931.5|28
1627264990000|2021-07-26 02:03:10|86980.6|86930.6|86981|86931|86981.4|86931.4|86979.2|86929.2|25
1627265000000|2021-07-26 02:03:20|86981.1|86931.1|86980.1|86930.1|86981.1|86931.1|86978.8|86928.8|14
1627265010000|2021-07-26 02:03:30|86979.5|86929.5|86981.7|86931.7|86981.7|86931.7|86979.4|86929.4|11
1627265020000|2021-07-26 02:03:40|86982.4|86932.4|86979|86929|86982.6|86932.6|86978.2|86928.2|36
1627265030000|2021-07-26 02:03:50|86979.1|86929.1|86978.4|86928.4|86979.1|86929.1|86977.7|86927.7|35
1627265040000|2021-07-26 02:04:00|86978.3|86928.3|86975.9|86925.9|86978.3|86928.3|86974.3|86924.3|29
1627265050000|2021-07-26 02:04:10|86975.8|86925.8|86975.9|86925.9|86976.6|86926.6|86973.3|86923.3|25
1627265060000|2021-07-26 02:04:20|86976|86926|86975.7|86925.7|86976.4|86926.4|86975.2|86925.2|20
1627265070000|2021-07-26 02:04:30|86976|86926|86975.7|86925.7|86976.7|86926.7|86974.1|86924.1|26
1627265080000|2021-07-26 02:04:40|86975.9|86925.9|86975.8|86925.8|86977.2|86927.2|86974.2|86924.2|16
1627265090000|2021-07-26 02:04:50|86976|86926|86977.7|86927.7|86977.9|86927.9|86975.7|86925.7|35
1627265100000|2021-07-26 02:05:00|86977.8|86927.8|86978.8|86928.8|86982|86932|86977.3|86927.3|34
1627265110000|2021-07-26 02:05:10|86978.7|86928.7|86978.6|86928.6|86980.8|86930.8|86977.5|86927.5|35
1627265120000|2021-07-26 02:05:20|86978.8|86928.8|86974.4|86924.4|86979.9|86929.9|86974.4|86924.4|28
1627265130000|2021-07-26 02:05:30|86974.1|86924.1|86976.3|86926.3|86977.6|86927.6|86974.1|86924.1|23
1627265140000|2021-07-26 02:05:40|86976.1|86926.1|86979.9|86929.9|86979.9|86929.9|86976|86926|33
1627265150000|2021-07-26 02:05:50|86979|86929|86977.4|86927.4|86979.7|86929.7|86977.4|86927.4|27
1627265160000|2021-07-26 02:06:00|86977.5|86927.5|86977|86927|86978.4|86928.4|86976.7|86926.7|24
1627265170000|2021-07-26 02:06:10|86976.9|86926.9|86981.7|86931.7|86981.7|86931.7|86976.9|86926.9|15
1627265180000|2021-07-26 02:06:20|86981.8|86931.8|86979.2|86929.2|86981.8|86931.8|86978.1|86928.1|29
1627265190000|2021-07-26 02:06:30|86979.1|86929.1|86981.5|86931.5|86981.5|86931.5|86978.6|86928.6|24
1627265200000|2021-07-26 02:06:40|86980.6|86930.6|86979.1|86929.1|86980.6|86930.6|86976.8|86926.8|25
1627265210000|2021-07-26 02:06:50|86979|86929|86978.3|86928.3|86979.5|86929.5|86978.1|86928.1|27
1627265220000|2021-07-26 02:07:00|86978.2|86928.2|86982.1|86932.1|86982.1|86932.1|86978|86928|24
1627265230000|2021-07-26 02:07:10|86980.8|86930.8|86976.6|86926.6|86981.2|86931.2|86974.2|86924.2|41
1627265240000|2021-07-26 02:07:20|86976.5|86926.5|86976.4|86926.4|86976.9|86926.9|86975.4|86925.4|22
1627265250000|2021-07-26 02:07:30|86974.9|86924.9|86976.1|86926.1|86977.2|86927.2|86974.3|86924.3|26
1627265260000|2021-07-26 02:07:40|86975.8|86925.8|86976.3|86926.3|86977.7|86927.7|86975.7|86925.7|38
1627265270000|2021-07-26 02:07:50|86976.2|86926.2|86976.6|86926.6|86978.1|86928.1|86974.6|86924.6|28
1627265280000|2021-07-26 02:08:00|86976.8|86926.8|86976.8|86926.8|86977.2|86927.2|86975.1|86925.1|21
1627265290000|2021-07-26 02:08:10|86975.8|86925.8|86978|86928|86980.4|86930.4|86974.1|86924.1|38
1627265300000|2021-07-26 02:08:20|86978.1|86928.1|86979.9|86929.9|86979.9|86929.9|86976.3|86926.3|29
1627265310000|2021-07-26 02:08:30|86979.1|86929.1|86978.2|86928.2|86979.4|86929.4|86977.6|86927.6|23
1627265320000|2021-07-26 02:08:40|86979.7|86929.7|86978.2|86928.2|86980.6|86930.6|86976.3|86926.3|24
1627265330000|2021-07-26 02:08:50|86978|86928|86978.6|86928.6|86982.6|86932.6|86977.8|86927.8|27
1627265340000|2021-07-26 02:09:00|86978.7|86928.7|86978.8|86928.8|86982.5|86932.5|86978.5|86928.5|31
1627265350000|2021-07-26 02:09:10|86978.6|86928.6|86979.9|86929.9|86983.6|86933.6|86977.6|86927.6|30
1627265360000|2021-07-26 02:09:20|86979.3|86929.3|86981.9|86931.9|86981.9|86931.9|86978.6|86928.6|22
1627265370000|2021-07-26 02:09:30|86979.9|86929.9|86981.9|86931.9|86982.2|86932.2|86978.9|86928.9|27
1627265380000|2021-07-26 02:09:40|86981.5|86931.5|86981.3|86931.3|86983.1|86933.1|86979.4|86929.4|28
1627265390000|2021-07-26 02:09:50|86981.7|86931.7|86980.9|86930.9|86981.9|86931.9|86979.2|86929.2|15
1627265400000|2021-07-26 02:10:00|86980.6|86930.6|86982.1|86932.1|86982.2|86932.2|86980.6|86930.6|24
1627265410000|2021-07-26 02:10:10|86982|86932|86980.6|86930.6|86982.1|86932.1|86978.5|86928.5|30
1627265420000|2021-07-26 02:10:20|86980.2|86930.2|86980.2|86930.2|86985|86935|86980.2|86930.2|24
1627265430000|2021-07-26 02:10:30|86981|86931|86980.9|86930.9|86981.3|86931.3|86980.5|86930.5|7
1627265440000|2021-07-26 02:10:40|86981|86931|86984.1|86934.1|86984.7|86934.7|86981|86931|14
1627265450000|2021-07-26 02:10:50|86984.3|86934.3|86982.2|86932.2|86987.7|86937.7|86982.2|86932.2|19
1627265460000|2021-07-26 02:11:00|86982.6|86932.6|86985.6|86935.6|86985.7|86935.7|86981.6|86931.6|23
1627265470000|2021-07-26 02:11:10|86984.8|86934.8|86985.2|86935.2|86985.6|86935.6|86983.1|86933.1|25
1627265480000|2021-07-26 02:11:20|86984.9|86934.9|86985.6|86935.6|86987.2|86937.2|86984.9|86934.9|25
1627265490000|2021-07-26 02:11:30|86985.5|86935.5|86982.7|86932.7|86986.2|86936.2|86982.6|86932.6|26
1627265500000|2021-07-26 02:11:40|86982.6|86932.6|86982.2|86932.2|86983.1|86933.1|86980.6|86930.6|27
1627265510000|2021-07-26 02:11:50|86981.4|86931.4|86981.3|86931.3|86982.3|86932.3|86980.6|86930.6|27
1627265520000|2021-07-26 02:12:00|86981.5|86931.5|86985.2|86935.2|86985.2|86935.2|86981.5|86931.5|26
1627265530000|2021-07-26 02:12:10|86984.9|86934.9|86982.6|86932.6|86984.9|86934.9|86982.2|86932.2|28
1627265540000|2021-07-26 02:12:20|86982.8|86932.8|86983.9|86933.9|86984.6|86934.6|86982.3|86932.3|23
1627265550000|2021-07-26 02:12:30|86983.8|86933.8|86985.8|86935.8|86987.2|86937.2|86983.7|86933.7|44
1627265560000|2021-07-26 02:12:40|86986.2|86936.2|86986.6|86936.6|86987.9|86937.9|86985.1|86935.1|23
1627265570000|2021-07-26 02:12:50|86986.4|86936.4|86986.5|86936.5|86987.9|86937.9|86986|86936|26
1627265580000|2021-07-26 02:13:00|86986.6|86936.6|86989.2|86939.2|86991.1|86941.1|86985.3|86935.3|35
1627265590000|2021-07-26 02:13:10|86988.6|86938.6|86989.5|86939.5|86990.1|86940.1|86988.2|86938.2|22
1627265600000|2021-07-26 02:13:20|86989.3|86939.3|86989.7|86939.7|86990.1|86940.1|86988.2|86938.2|19
1627265610000|2021-07-26 02:13:30|86990|86940|86989|86939|86991|86941|86988.6|86938.6|30
1627265620000|2021-07-26 02:13:40|86989.1|86939.1|86985.8|86935.8|86989.6|86939.6|86984.6|86934.6|32
1627265630000|2021-07-26 02:13:50|86986.5|86936.5|86986.3|86936.3|86987.1|86937.1|86985.1|86935.1|25
1627265640000|2021-07-26 02:14:00|86986.4|86936.4|86986.9|86936.9|86988.7|86938.7|86985|86935|32
1627265650000|2021-07-26 02:14:10|86987.1|86937.1|86986.6|86936.6|86987.1|86937.1|86986|86936|22
1627265660000|2021-07-26 02:14:20|86986.9|86936.9|86986|86936|86987|86937|86984.8|86934.8|24
1627265670000|2021-07-26 02:14:30|86986.1|86936.1|86986.6|86936.6|86987.9|86937.9|86985.6|86935.6|20
1627265680000|2021-07-26 02:14:40|86986|86936|86985.6|86935.6|86986.9|86936.9|86985.1|86935.1|23
1627265690000|2021-07-26 02:14:50|86985.9|86935.9|86981.7|86931.7|86986.4|86936.4|86981.7|86931.7|34
1627265700000|2021-07-26 02:15:00|86981.2|86931.2|86979.4|86929.4|86981.6|86931.6|86978.5|86928.5|44
1627265710000|2021-07-26 02:15:10|86979.3|86929.3|86978.1|86928.1|86980.4|86930.4|86977.3|86927.3|32
1627265720000|2021-07-26 02:15:20|86978.7|86928.7|86976.2|86926.2|86979.4|86929.4|86976.2|86926.2|21
1627265730000|2021-07-26 02:15:30|86976.9|86926.9|86980.5|86930.5|86982.2|86932.2|86976.9|86926.9|21
1627265740000|2021-07-26 02:15:40|86980.3|86930.3|86978.6|86928.6|86981.1|86931.1|86977.8|86927.8|37
1627265750000|2021-07-26 02:15:50|86979.7|86929.7|86979|86929|86980.5|86930.5|86978.6|86928.6|16
1627265760000|2021-07-26 02:16:00|86979.1|86929.1|86981.5|86931.5|86981.5|86931.5|86976.4|86926.4|34
1627265770000|2021-07-26 02:16:10|86981.4|86931.4|86977.5|86927.5|86981.4|86931.4|86976.6|86926.6|31
1627265780000|2021-07-26 02:16:20|86977.7|86927.7|86980.8|86930.8|86981.8|86931.8|86976.6|86926.6|31
1627265790000|2021-07-26 02:16:30|86980.9|86930.9|86979.1|86929.1|86981.4|86931.4|86973.8|86923.8|53
1627265800000|2021-07-26 02:16:40|86979.5|86929.5|86979.1|86929.1|86979.8|86929.8|86978.1|86928.1|38
1627265810000|2021-07-26 02:16:50|86979|86929|86981.5|86931.5|86982.7|86932.7|86977.8|86927.8|40
1627265820000|2021-07-26 02:17:00|86981.6|86931.6|86985|86935|86985.1|86935.1|86981.1|86931.1|32
1627265830000|2021-07-26 02:17:10|86985.3|86935.3|86983.7|86933.7|86986.7|86936.7|86983.3|86933.3|29
1627265840000|2021-07-26 02:17:20|86984.5|86934.5|86982.6|86932.6|86988.3|86938.3|86982.6|86932.6|33
1627265850000|2021-07-26 02:17:30|86982.8|86932.8|86984.1|86934.1|86985|86935|86982|86932|31
1627265860000|2021-07-26 02:17:40|86984.6|86934.6|86982.1|86932.1|86985.5|86935.5|86981.9|86931.9|28
1627265870000|2021-07-26 02:17:50|86982.3|86932.3|86984.2|86934.2|86984.5|86934.5|86982.2|86932.2|23
1627265880000|2021-07-26 02:18:00|86983.5|86933.5|86981.1|86931.1|86983.7|86933.7|86980.7|86930.7|34
1627265890000|2021-07-26 02:18:10|86981.2|86931.2|86982.2|86932.2|86982.9|86932.9|86981.2|86931.2|26
1627265900000|2021-07-26 02:18:20|86982.1|86932.1|86979.6|86929.6|86985.2|86935.2|86979.6|86929.6|27
1627265910000|2021-07-26 02:18:30|86980.9|86930.9|86981.3|86931.3|86982.5|86932.5|86979.5|86929.5|35
1627265920000|2021-07-26 02:18:40|86980.7|86930.7|86980.3|86930.3|86982.5|86932.5|86980|86930|28
1627265930000|2021-07-26 02:18:50|86980.7|86930.7|86982|86932|86983.2|86933.2|86980.1|86930.1|26
1627265940000|2021-07-26 02:19:00|86981.7|86931.7|86978.7|86928.7|86984.1|86934.1|86977|86927|31
1627265950000|2021-07-26 02:19:10|86978.4|86928.4|86983.3|86933.3|86984.5|86934.5|86978.4|86928.4|33
1627265960000|2021-07-26 02:19:20|86983|86933|86983.5|86933.5|86984|86934|86982.1|86932.1|31
1627265970000|2021-07-26 02:19:30|86983.2|86933.2|86984.3|86934.3|86984.4|86934.4|86982.2|86932.2|18
1627265980000|2021-07-26 02:19:40|86983|86933|86980.9|86930.9|86987.5|86937.5|86980.9|86930.9|39
1627265990000|2021-07-26 02:19:50|86981.2|86931.2|86981.4|86931.4|86981.7|86931.7|86980.3|86930.3|17
1627266000000|2021-07-26 02:20:00|86981.8|86931.8|86982.7|86932.7|86983.2|86933.2|86979.9|86929.9|37
1627266010000|2021-07-26 02:20:10|86982.8|86932.8|86979.9|86929.9|86982.9|86932.9|86979.9|86929.9|15
1627266020000|2021-07-26 02:20:20|86980|86930|86981.8|86931.8|86983|86933|86979.8|86929.8|30
1627266030000|2021-07-26 02:20:30|86981.9|86931.9|86979|86929|86982|86932|86976.7|86926.7|26
1627266040000|2021-07-26 02:20:40|86977.8|86927.8|86978.5|86928.5|86981|86931|86977.2|86927.2|13
1627266050000|2021-07-26 02:20:50|86978.6|86928.6|86978.3|86928.3|86980.2|86930.2|86977.8|86927.8|17
1627266060000|2021-07-26 02:21:00|86978.2|86928.2|86978.2|86928.2|86980.4|86930.4|86977.5|86927.5|15
1627266070000|2021-07-26 02:21:10|86977.4|86927.4|86978.5|86928.5|86980|86930|86977.1|86927.1|19
1627266080000|2021-07-26 02:21:20|86978.9|86928.9|86978.8|86928.8|86978.9|86928.9|86975.6|86925.6|22
1627266090000|2021-07-26 02:21:30|86978.2|86928.2|86973.9|86923.9|86980.6|86930.6|86973.9|86923.9|28
1627266100000|2021-07-26 02:21:40|86974|86924|86974.2|86924.2|86974.7|86924.7|86973.1|86923.1|22
1627266110000|2021-07-26 02:21:50|86974.1|86924.1|86975.7|86925.7|86976.2|86926.2|86973.2|86923.2|16
1627266120000|2021-07-26 02:22:00|86975.1|86925.1|86979.2|86929.2|86979.2|86929.2|86974|86924|34
1627266130000|2021-07-26 02:22:10|86976.7|86926.7|86977.2|86927.2|86979.4|86929.4|86976.3|86926.3|27
1627266140000|2021-07-26 02:22:20|86976.8|86926.8|86979.6|86929.6|86980.1|86930.1|86974.7|86924.7|25
1627266150000|2021-07-26 02:22:30|86979.9|86929.9|86976.2|86926.2|86979.9|86929.9|86975.7|86925.7|14
1627266160000|2021-07-26 02:22:40|86976.3|86926.3|86978.3|86928.3|86979.9|86929.9|86975.5|86925.5|19
1627266170000|2021-07-26 02:22:50|86976.5|86926.5|86976.4|86926.4|86978|86928|86972.7|86922.7|14
1627266180000|2021-07-26 02:23:00|86976|86926|86981.3|86931.3|86983.2|86933.2|86975.2|86925.2|30
1627266190000|2021-07-26 02:23:10|86980.8|86930.8|86978.2|86928.2|86981.3|86931.3|86977.9|86927.9|32
1627266200000|2021-07-26 02:23:20|86978.7|86928.7|86975.9|86925.9|86980.5|86930.5|86975.9|86925.9|21
1627266210000|2021-07-26 02:23:30|86976.2|86926.2|86971.9|86921.9|86976.2|86926.2|86971.9|86921.9|21
1627266220000|2021-07-26 02:23:40|86972|86922|86970.7|86920.7|86972.7|86922.7|86968.8|86918.8|38
1627266230000|2021-07-26 02:23:50|86970.5|86920.5|86974|86924|86975.2|86925.2|86968.7|86918.7|29
1627266240000|2021-07-26 02:24:00|86974.1|86924.1|86971.9|86921.9|86974.3|86924.3|86971.9|86921.9|20
1627266250000|2021-07-26 02:24:10|86971.7|86921.7|86970.1|86920.1|86975.3|86925.3|86970.1|86920.1|29
1627266260000|2021-07-26 02:24:20|86970.5|86920.5|86967.9|86917.9|86970.8|86920.8|86967.4|86917.4|12
1627266270000|2021-07-26 02:24:30|86969.2|86919.2|86968.5|86918.5|86971.6|86921.6|86968.5|86918.5|23
1627266280000|2021-07-26 02:24:40|86968.8|86918.8|86970.8|86920.8|86973.9|86923.9|86968.4|86918.4|33
1627266290000|2021-07-26 02:24:50|86971.5|86921.5|86970.4|86920.4|86974.6|86924.6|86970.4|86920.4|21
1627266300000|2021-07-26 02:25:00|86971.5|86921.5|86971.9|86921.9|86972.1|86922.1|86970.1|86920.1|16
1627266310000|2021-07-26 02:25:10|86972.6|86922.6|86971.8|86921.8|86972.8|86922.8|86970.9|86920.9|29
1627266320000|2021-07-26 02:25:20|86972.7|86922.7|86972.1|86922.1|86976.3|86924.7|86970.7|86897.7|15
1627266330000|2021-07-26 02:25:30|86971.9|86921.9|86971.2|86921.2|86972.7|86922.7|86970.3|86920.3|17
1627266340000|2021-07-26 02:25:40|86971.5|86921.5|86972|86922|86972.4|86922.4|86969.7|86919.7|30
1627266350000|2021-07-26 02:25:50|86971.8|86921.8|86971.8|86921.8|86972.1|86922.1|86969.2|86919.2|22
1627266360000|2021-07-26 02:26:00|86971.9|86921.9|86971.5|86921.5|86973.1|86923.1|86968.9|86918.9|21
1627266370000|2021-07-26 02:26:10|86971.8|86921.8|86971.3|86921.3|86973.3|86923.3|86971.2|86921.2|27
1627266380000|2021-07-26 02:26:20|86971.9|86921.9|86972.4|86922.4|86973.2|86923.2|86971.2|86921.2|22
1627266390000|2021-07-26 02:26:30|86972.8|86922.8|86977.9|86927.9|86981.3|86931.3|86968|86918|46
1627266400000|2021-07-26 02:26:40|86977.8|86927.8|86977.1|86927.1|86978.2|86928.2|86975.8|86925.8|20
1627266410000|2021-07-26 02:26:50|86977.3|86927.3|86976.9|86926.9|86977.3|86927.3|86974.7|86924.7|30
1627266420000|2021-07-26 02:27:00|86977.2|86927.2|86977.4|86927.4|86977.6|86927.6|86976.6|86926.6|16
1627266430000|2021-07-26 02:27:10|86977.3|86927.3|86975.7|86925.7|86977.6|86927.6|86975.2|86925.2|21
1627266440000|2021-07-26 02:27:20|86976|86926|86977.4|86927.4|86980.1|86930.1|86975.9|86925.9|25
1627266450000|2021-07-26 02:27:30|86977.3|86927.3|86977.1|86927.1|86978.7|86928.7|86976.5|86926.5|31
1627266460000|2021-07-26 02:27:40|86979.5|86929.5|86977.4|86927.4|86979.5|86929.5|86976.8|86926.8|15
1627266470000|2021-07-26 02:27:50|86977.2|86927.2|86976.4|86926.4|86978.4|86928.4|86976.2|86926.2|25
1627266480000|2021-07-26 02:28:00|86976.9|86926.9|86975.8|86925.8|86978.2|86928.2|86974.6|86924.6|28
1627266490000|2021-07-26 02:28:10|86976.5|86926.5|86973.7|86923.7|86976.5|86926.5|86972.3|86922.3|24
1627266500000|2021-07-26 02:28:20|86973.2|86923.2|86974.8|86924.8|86979.8|86929.8|86973.2|86923.2|37
1627266510000|2021-07-26 02:28:30|86973.2|86923.2|86973|86923|86976.1|86926.1|86972.9|86922.9|18
1627266520000|2021-07-26 02:28:40|86974|86924|86974.8|86924.8|86975.6|86925.6|86971.4|86921.4|27
1627266530000|2021-07-26 02:28:50|86974.9|86924.9|86972.9|86922.9|86974.9|86924.9|86971.2|86921.2|14
1627266540000|2021-07-26 02:29:00|86973.2|86923.2|86972|86922|86973.7|86923.7|86969.6|86919.6|31
1627266550000|2021-07-26 02:29:10|86971.8|86921.8|86975.6|86925.6|86976.1|86926.1|86968.5|86918.5|30
1627266560000|2021-07-26 02:29:20|86974.8|86924.8|86973|86923|86975.2|86925.2|86972.1|86922.1|16
1627266570000|2021-07-26 02:29:30|86972.9|86922.9|86974.1|86924.1|86975|86925|86972.8|86922.8|19
1627266580000|2021-07-26 02:29:40|86972.3|86922.3|86976.6|86926.6|86976.6|86926.6|86972.3|86922.3|23
1627266590000|2021-07-26 02:29:50|86976.4|86926.4|86972.9|86922.9|86976.4|86926.4|86971.7|86921.7|20
1627266600000|2021-07-26 02:30:00|86973|86923|86975.6|86925.6|86978.3|86928.3|86970.7|86920.7|33
1627266610000|2021-07-26 02:30:10|86976|86926|86976.1|86926.1|86976.6|86926.6|86974.7|86924.7|21
1627266620000|2021-07-26 02:30:20|86975.9|86925.9|86977.7|86927.7|86978.9|86928.9|86975.9|86925.9|12
1627266630000|2021-07-26 02:30:30|86978|86928|86978|86928|86978.3|86928.3|86974.9|86924.9|17
1627266640000|2021-07-26 02:30:40|86978.3|86928.3|86978.3|86928.3|86980.4|86930.4|86977.8|86927.8|14
1627266650000|2021-07-26 02:30:50|86977.7|86927.7|86977.6|86927.6|86978|86928|86976.3|86926.3|14
1627266660000|2021-07-26 02:31:00|86976.8|86926.8|86979.1|86929.1|86980.6|86930.6|86976.8|86926.8|24
1627266670000|2021-07-26 02:31:10|86979|86929|86979.7|86929.7|86981|86931|86979|86929|17
1627266680000|2021-07-26 02:31:20|86978.5|86928.5|86976.6|86926.6|86978.9|86928.9|86976.6|86926.6|12
1627266690000|2021-07-26 02:31:30|86976.9|86926.9|86977.7|86927.7|86978.5|86928.5|86976.2|86926.2|19
1627266700000|2021-07-26 02:31:40|86977.8|86927.8|86977.2|86927.2|86978.5|86928.5|86976.7|86926.7|22
1627266710000|2021-07-26 02:31:50|86977.3|86927.3|86980.6|86930.6|86981|86931|86976.9|86926.9|20
1627266720000|2021-07-26 02:32:00|86980.9|86930.9|86980.1|86930.1|86981.1|86931.1|86979.7|86929.7|12
1627266730000|2021-07-26 02:32:10|86980.7|86930.7|86978.5|86928.5|86982.2|86932.2|86977.9|86927.9|19
1627266740000|2021-07-26 02:32:20|86978.1|86928.1|86980.1|86930.1|86981.1|86931.1|86977.1|86927.1|27
1627266750000|2021-07-26 02:32:30|86980.3|86930.3|86979.4|86929.4|86981.2|86931.2|86978.4|86928.4|35
1627266760000|2021-07-26 02:32:40|86979.5|86929.5|86979|86929|86980.4|86930.4|86978.8|86928.8|14
1627266770000|2021-07-26 02:32:50|86979.2|86929.2|86979.6|86929.6|86979.6|86929.6|86977.9|86927.9|19
1627266780000|2021-07-26 02:33:00|86979.7|86929.7|86980.4|86930.4|86981.6|86931.6|86979.7|86929.7|16
1627266790000|2021-07-26 02:33:10|86981.7|86931.7|86978.3|86928.3|86981.7|86931.7|86976.4|86926.4|22
1627266800000|2021-07-26 02:33:20|86977.6|86927.6|86975.5|86925.5|86978.6|86928.6|86974.4|86924.4|13
1627266810000|2021-07-26 02:33:30|86973.4|86923.4|86979.9|86929.9|86979.9|86929.9|86973.4|86923.4|20
1627266820000|2021-07-26 02:33:40|86979.8|86929.8|86977.7|86927.7|86980.9|86930.9|86976.7|86926.7|31
1627266830000|2021-07-26 02:33:50|86978.3|86928.3|86975|86925|86979.6|86929.6|86974.5|86924.5|26
1627266840000|2021-07-26 02:34:00|86974.6|86924.6|86976.9|86926.9|86979|86929|86974.3|86924.3|24
1627266850000|2021-07-26 02:34:10|86976.8|86926.8|86969|86919|86976.8|86926.8|86967.6|86917.6|17
1627266860000|2021-07-26 02:34:20|86970.5|86920.5|86973|86923|86974.2|86924.2|86970|86920|26
1627266870000|2021-07-26 02:34:30|86973.5|86923.5|86971.7|86921.7|86973.6|86923.6|86971.4|86921.4|20
1627266880000|2021-07-26 02:34:40|86971.8|86921.8|86970.7|86920.7|86973.5|86923.5|86970.5|86920.5|30
1627266890000|2021-07-26 02:34:50|86970.8|86920.8|86972.6|86922.6|86974.2|86924.2|86969.8|86919.8|26
1627266900000|2021-07-26 02:35:00|86972.4|86922.4|86973.3|86923.3|86974.1|86924.1|86970|86920|26
1627266910000|2021-07-26 02:35:10|86973.2|86923.2|86974.6|86924.6|86975.2|86925.2|86972.1|86922.1|35
1627266920000|2021-07-26 02:35:20|86974.8|86924.8|86972.1|86922.1|86975|86925|86972.1|86922.1|25
1627266930000|2021-07-26 02:35:30|86973.4|86923.4|86970.3|86920.3|86974.6|86924.6|86970.3|86920.3|21
1627266940000|2021-07-26 02:35:40|86969.2|86919.2|86969.9|86919.9|86970.7|86920.7|86968.8|86918.8|33
1627266950000|2021-07-26 02:35:50|86970|86920|86971.3|86921.3|86971.9|86921.9|86969.7|86919.7|17
1627266960000|2021-07-26 02:36:00|86971.2|86921.2|86969|86919|86971.7|86921.7|86968.9|86918.9|19
1627266970000|2021-07-26 02:36:10|86968.5|86918.5|86970.4|86920.4|86970.9|86920.9|86966.9|86916.9|20
1627266980000|2021-07-26 02:36:20|86970.2|86920.2|86968.4|86918.4|86970.2|86920.2|86967.4|86917.4|22
1627266990000|2021-07-26 02:36:30|86968.6|86918.6|86971.8|86921.8|86972.5|86922.5|86967.8|86917.8|24
1627267000000|2021-07-26 02:36:40|86970.9|86920.9|86969.6|86919.6|86971.2|86921.2|86969.6|86919.6|11
1627267010000|2021-07-26 02:36:50|86969.8|86919.8|86969.6|86919.6|86969.9|86919.9|86969|86919|14
1627267020000|2021-07-26 02:37:00|86969.8|86919.8|86966.3|86916.3|86969.9|86919.9|86966.3|86916.3|14
1627267030000|2021-07-26 02:37:10|86966.5|86916.5|86967.2|86917.2|86968.7|86918.7|86965.4|86915.4|28
1627267040000|2021-07-26 02:37:20|86966.7|86916.7|86966.4|86916.4|86968.5|86918.5|86966.3|86916.3|17
1627267050000|2021-07-26 02:37:30|86967|86917|86968.8|86918.8|86970.1|86920.1|86967|86917|23
1627267060000|2021-07-26 02:37:40|86968.7|86918.7|86967.1|86917.1|86968.7|86918.7|86965.9|86915.9|19
1627267070000|2021-07-26 02:37:50|86967.8|86917.8|86966.7|86916.7|86968.1|86918.1|86966.5|86916.5|13
1627267080000|2021-07-26 02:38:00|86967.3|86917.3|86969.3|86919.3|86972.5|86922.5|86967.3|86917.3|12
1627267090000|2021-07-26 02:38:10|86969.4|86919.4|86969.2|86919.2|86972.7|86922.7|86968.1|86918.1|17
1627267100000|2021-07-26 02:38:20|86967.7|86917.7|86969.4|86919.4|86970.3|86920.3|86967|86917|18
1627267110000|2021-07-26 02:38:30|86969.8|86919.8|86969.7|86919.7|86971.8|86921.8|86968.2|86918.2|17
1627267120000|2021-07-26 02:38:40|86970.7|86920.7|86969.9|86919.9|86970.7|86920.7|86969.5|86919.5|7
1627267130000|2021-07-26 02:38:50|86970.4|86920.4|86970.7|86920.7|86971.6|86921.6|86969.7|86919.7|16
1627267140000|2021-07-26 02:39:00|86969.7|86919.7|86972|86922|86975.4|86925.4|86969.7|86919.7|25
1627267150000|2021-07-26 02:39:10|86971|86921|86970.5|86920.5|86971.5|86921.5|86969|86919|28
1627267160000|2021-07-26 02:39:20|86970.8|86920.8|86969.1|86919.1|86972.6|86922.6|86968.1|86918.1|23
1627267170000|2021-07-26 02:39:30|86969|86919|86968.8|86918.8|86969.5|86919.5|86968.5|86918.5|25
1627267180000|2021-07-26 02:39:40|86969.1|86919.1|86968.9|86918.9|86969.6|86919.6|86968.2|86918.2|16
1627267190000|2021-07-26 02:39:50|86969.5|86919.5|86970.8|86920.8|86972.2|86922.2|86969|86919|12
1627267200000|2021-07-26 02:40:00|86971|86921|86970.7|86920.7|86973.9|86923.9|86967.2|86917.2|36
1627267210000|2021-07-26 02:40:10|86969.5|86919.5|86973.4|86923.4|86974.8|86924.8|86969.2|86919.2|30
1627267220000|2021-07-26 02:40:20|86973.8|86923.8|86971.7|86921.7|86974.1|86924.1|86969.2|86919.2|23
1627267230000|2021-07-26 02:40:30|86972.7|86922.7|86975.5|86925.5|86976.8|86926.8|86972.6|86922.6|23
1627267240000|2021-07-26 02:40:40|86975.3|86925.3|86974.9|86924.9|86975.3|86925.3|86974|86924|13
1627267250000|2021-07-26 02:40:50|86975|86925|86975.1|86925.1|86975.1|86925.1|86974.1|86924.1|12
1627267260000|2021-07-26 02:41:00|86975.2|86925.2|86973.9|86923.9|86976.8|86926.8|86973.9|86923.9|10
1627267270000|2021-07-26 02:41:10|86974.2|86924.2|86975|86925|86976.3|86926.3|86973.1|86923.1|22
1627267280000|2021-07-26 02:41:20|86975.2|86925.2|86977.9|86927.9|86978.5|86928.5|86975|86925|26
1627267290000|2021-07-26 02:41:30|86977.6|86927.6|86977.4|86927.4|86977.9|86927.9|86976.6|86926.6|25
1627267300000|2021-07-26 02:41:40|86977|86927|86974.8|86924.8|86977.1|86927.1|86974.2|86924.2|11
1627267310000|2021-07-26 02:41:50|86975.2|86925.2|86973.7|86923.7|86978.8|86928.8|86973.7|86923.7|20
1627267320000|2021-07-26 02:42:00|86973.9|86923.9|86974.3|86924.3|86974.7|86924.7|86973.2|86923.2|20
1627267330000|2021-07-26 02:42:10|86974.1|86924.1|86972.6|86922.6|86976.1|86926.1|86972.2|86922.2|24
1627267340000|2021-07-26 02:42:20|86974.6|86924.6|86974.2|86924.2|86974.6|86924.6|86972.8|86922.8|12
1627267350000|2021-07-26 02:42:30|86974.9|86924.9|86977.5|86927.5|86978.2|86928.2|86972.6|86922.6|25
1627267360000|2021-07-26 02:42:40|86976.7|86926.7|86974.3|86924.3|86977.2|86927.2|86973.8|86923.8|16
1627267370000|2021-07-26 02:42:50|86974|86924|86977.3|86927.3|86980.7|86930.7|86974|86924|13
1627267380000|2021-07-26 02:43:00|86975.5|86925.5|86972.5|86922.5|86977|86927|86971.5|86921.5|31
1627267390000|2021-07-26 02:43:10|86971.8|86921.8|86972.6|86922.6|86973|86923|86970.5|86920.5|21
1627267400000|2021-07-26 02:43:20|86973.3|86923.3|86973.2|86923.2|86973.8|86923.8|86970.9|86920.9|24
1627267410000|2021-07-26 02:43:30|86972.9|86922.9|86971.5|86921.5|86973.6|86923.6|86970.8|86920.8|24
1627267420000|2021-07-26 02:43:40|86971.4|86921.4|86969.9|86919.9|86974.2|86924.2|86969.8|86919.8|25
1627267430000|2021-07-26 02:43:50|86969.8|86919.8|86967.9|86917.9|86971.6|86921.6|86967.6|86917.6|28
1627267440000|2021-07-26 02:44:00|86968.1|86918.1|86968.9|86918.9|86969.2|86919.2|86968.1|86918.1|32
1627267450000|2021-07-26 02:44:10|86969.4|86919.4|86969.2|86919.2|86969.8|86919.8|86968.7|86918.7|14
1627267460000|2021-07-26 02:44:20|86969.3|86919.3|86968.4|86918.4|86973.2|86923.2|86968.3|86918.3|18
1627267470000|2021-07-26 02:44:30|86968.5|86918.5|86974.3|86924.3|86974.3|86924.3|86968.5|86918.5|23
1627267480000|2021-07-26 02:44:40|86973.6|86923.6|86973.2|86923.2|86975.1|86925.1|86971.9|86921.9|32
1627267490000|2021-07-26 02:44:50|86972.5|86922.5|86973.5|86923.5|86975.1|86925.1|86971.1|86921.1|29
1627267500000|2021-07-26 02:45:00|86972.6|86922.6|86971|86921|86974.2|86924.2|86970.9|86920.9|26
1627267510000|2021-07-26 02:45:10|86970.9|86920.9|86970.1|86920.1|86971|86921|86968.1|86918.1|14
1627267520000|2021-07-26 02:45:20|86970|86920|86969.2|86919.2|86970.7|86920.7|86969.2|86919.2|20
1627267530000|2021-07-26 02:45:30|86969.5|86919.5|86969.9|86919.9|86970.6|86920.6|86969.1|86919.1|20
1627267540000|2021-07-26 02:45:40|86971.6|86921.6|86969.7|86919.7|86971.6|86921.6|86968.6|86918.6|14
1627267550000|2021-07-26 02:45:50|86969.9|86919.9|86969.7|86919.7|86970.4|86920.4|86969|86919|21
1627267560000|2021-07-26 02:46:00|86972.6|86922.6|86970.6|86920.6|86973|86923|86968.1|86918.1|23
1627267570000|2021-07-26 02:46:10|86970.1|86920.1|86973.7|86923.7|86974.2|86924.2|86968.7|86918.7|23
1627267580000|2021-07-26 02:46:20|86973.1|86923.1|86971.5|86921.5|86973.3|86923.3|86970.5|86920.5|18
1627267590000|2021-07-26 02:46:30|86970.4|86920.4|86969.5|86919.5|86972|86922|86969.5|86919.5|13
1627267600000|2021-07-26 02:46:40|86969.8|86919.8|86970.5|86920.5|86972.8|86922.8|86969.8|86919.8|26
1627267610000|2021-07-26 02:46:50|86970.3|86920.3|86970.7|86920.7|86971.1|86921.1|86969.8|86919.8|12
1627267620000|2021-07-26 02:47:00|86970.6|86920.6|86970.5|86920.5|86972.1|86922.1|86969.8|86919.8|31
1627267630000|2021-07-26 02:47:10|86971.3|86921.3|86970.8|86920.8|86971.3|86921.3|86970.4|86920.4|15
1627267640000|2021-07-26 02:47:20|86970.9|86920.9|86971.9|86921.9|86973.7|86923.7|86970.6|86920.6|9
1627267650000|2021-07-26 02:47:30|86972.1|86922.1|86968.3|86918.3|86972.6|86922.6|86968.3|86918.3|17
1627267660000|2021-07-26 02:47:40|86970.3|86920.3|86968.2|86918.2|86970.3|86920.3|86968.2|86918.2|11
1627267670000|2021-07-26 02:47:50|86967.7|86917.7|86969.9|86919.9|86970.2|86920.2|86967.7|86917.7|9
1627267680000|2021-07-26 02:48:00|86969.6|86919.6|86967.4|86917.4|86969.6|86919.6|86967.4|86917.4|14
1627267690000|2021-07-26 02:48:10|86969.7|86919.7|86969.5|86919.5|86970.1|86920.1|86968.8|86918.8|13
1627267700000|2021-07-26 02:48:20|86969.8|86919.8|86969.5|86919.5|86970.7|86920.7|86969.2|86919.2|12
1627267710000|2021-07-26 02:48:30|86969|86919|86968.4|86918.4|86969.9|86919.9|86968.4|86918.4|18
1627267720000|2021-07-26 02:48:40|86968.5|86918.5|86966.7|86916.7|86969.7|86919.7|86965.6|86915.6|26
1627267730000|2021-07-26 02:48:50|86965.1|86915.1|86963.9|86913.9|86966.2|86916.2|86962.2|86912.2|19
1627267740000|2021-07-26 02:49:00|86964.2|86914.2|86964.2|86914.2|86965.5|86915.5|86962.6|86912.6|20
1627267750000|2021-07-26 02:49:10|86964.6|86914.6|86965.7|86915.7|86966.6|86916.6|86963|86913|28
1627267760000|2021-07-26 02:49:20|86966.1|86916.1|86962.7|86912.7|86966.1|86916.1|86961.5|86911.5|21
1627267770000|2021-07-26 02:49:30|86962.6|86912.6|86962|86912|86963.3|86913.3|86962|86912|13
1627267780000|2021-07-26 02:49:40|86962.3|86912.3|86964.1|86914.1|86965.4|86915.4|86962.3|86912.3|14
1627267790000|2021-07-26 02:49:50|86964.4|86914.4|86962.2|86912.2|86964.4|86914.4|86962|86912|15
1627267800000|2021-07-26 02:50:00|86962|86912|86959.8|86909.8|86963.3|86913.3|86959.7|86909.7|17
1627267810000|2021-07-26 02:50:10|86959.9|86909.9|86959.8|86909.8|86960.2|86910.2|86957.7|86907.7|17
1627267820000|2021-07-26 02:50:20|86960|86910|86960.7|86910.7|86960.9|86910.9|86959.5|86909.5|20
1627267830000|2021-07-26 02:50:30|86960.4|86910.4|86961|86911|86963.1|86913.1|86959.5|86909.5|39
1627267840000|2021-07-26 02:50:40|86960.4|86910.4|86961.3|86911.3|86963|86913|86960.4|86910.4|23
1627267850000|2021-07-26 02:50:50|86963.1|86913.1|86964.4|86914.4|86964.6|86914.6|86962|86912|18
1627267860000|2021-07-26 02:51:00|86963.7|86913.7|86963.7|86913.7|86969.1|86919.1|86960.7|86910.7|23
1627267870000|2021-07-26 02:51:10|86962.5|86912.5|86963.3|86913.3|86964.8|86914.8|86961.9|86911.9|27
1627267880000|2021-07-26 02:51:20|86963.5|86913.5|86965.4|86915.4|86966.4|86916.4|86963.5|86913.5|21
1627267890000|2021-07-26 02:51:30|86965.1|86915.1|86965|86915|86966.6|86916.6|86963.7|86913.7|20
1627267900000|2021-07-26 02:51:40|86964.3|86914.3|86963.6|86913.6|86964.9|86914.9|86962.2|86912.2|17
1627267910000|2021-07-26 02:51:50|86966.4|86916.4|86968.4|86918.4|86968.4|86918.4|86964.4|86914.4|17
1627267920000|2021-07-26 02:52:00|86965.6|86915.6|86967.3|86917.3|86967.3|86917.3|86965|86915|22
1627267930000|2021-07-26 02:52:10|86967.5|86917.5|86966.5|86916.5|86967.5|86917.5|86964.8|86914.8|23
1627267940000|2021-07-26 02:52:20|86966.6|86916.6|86966.8|86916.8|86966.9|86916.9|86963.3|86913.3|18
1627267950000|2021-07-26 02:52:30|86966.7|86916.7|86964.4|86914.4|86967.9|86917.9|86964.4|86914.4|25
1627267960000|2021-07-26 02:52:40|86965.3|86915.3|86964.9|86914.9|86965.4|86915.4|86962.8|86912.8|16
1627267970000|2021-07-26 02:52:50|86965.4|86915.4|86964.9|86914.9|86967.5|86917.5|86964.9|86914.9|27
1627267980000|2021-07-26 02:53:00|86966.5|86916.5|86965|86915|86967.9|86917.9|86964.9|86914.9|35
1627267990000|2021-07-26 02:53:10|86965.7|86915.7|86966|86916|86966|86916|86964.6|86914.6|20
1627268000000|2021-07-26 02:53:20|86965.8|86915.8|86971.8|86921.8|86975.7|86925.7|86965.5|86915.5|58
1627268010000|2021-07-26 02:53:30|86972.4|86922.4|86974.7|86924.7|86977|86927|86972.4|86922.4|38
1627268020000|2021-07-26 02:53:40|86974.1|86924.1|86973.1|86923.1|86975.8|86925.8|86971|86921|21
1627268030000|2021-07-26 02:53:50|86973|86923|86976.3|86926.3|86976.7|86926.7|86971.3|86921.3|11
1627268040000|2021-07-26 02:54:00|86976.7|86926.7|86973.8|86923.8|86976.7|86926.7|86973.5|86923.5|27
1627268050000|2021-07-26 02:54:10|86972.1|86922.1|86973.6|86923.6|86976|86926|86972.1|86922.1|14
1627268060000|2021-07-26 02:54:20|86972.7|86922.7|86973.2|86923.2|86975|86925|86971.7|86921.7|21
1627268070000|2021-07-26 02:54:30|86972.3|86922.3|86973.9|86923.9|86973.9|86923.9|86971.7|86921.7|24
1627268080000|2021-07-26 02:54:40|86973.6|86923.6|86973.5|86923.5|86973.7|86923.7|86972.2|86922.2|12
1627268090000|2021-07-26 02:54:50|86972.2|86922.2|86973|86923|86975.1|86925.1|86971.2|86921.2|31
1627268100000|2021-07-26 02:55:00|86972.7|86922.7|86975.9|86925.9|86975.9|86925.9|86972.4|86922.4|29
1627268110000|2021-07-26 02:55:10|86976.2|86926.2|86973.5|86923.5|86976.2|86926.2|86972|86922|35
1627268120000|2021-07-26 02:55:20|86973.6|86923.6|86973.3|86923.3|86974.3|86924.3|86972.9|86922.9|23
1627268130000|2021-07-26 02:55:30|86973.1|86923.1|86973.2|86923.2|86973.9|86923.9|86972.7|86922.7|19
1627268140000|2021-07-26 02:55:40|86973.3|86923.3|86975.5|86925.5|86975.5|86925.5|86973.1|86923.1|23
1627268150000|2021-07-26 02:55:50|86975.7|86925.7|86975.1|86925.1|86976.8|86926.8|86974.6|86924.6|20
1627268160000|2021-07-26 02:56:00|86975.4|86925.4|86976|86926|86976|86926|86975|86925|21
1627268170000|2021-07-26 02:56:10|86975.9|86925.9|86974.8|86924.8|86975.9|86925.9|86973.9|86923.9|14
1627268180000|2021-07-26 02:56:20|86973.9|86923.9|86973.4|86923.4|86977.3|86927.3|86973.4|86923.4|16
1627268190000|2021-07-26 02:56:30|86974.2|86924.2|86972|86922|86975.4|86925.4|86972|86922|17
1627268200000|2021-07-26 02:56:40|86973.4|86923.4|86976|86926|86976.6|86926.6|86973|86923|21
1627268210000|2021-07-26 02:56:50|86976.1|86926.1|86976|86926|86978.6|86928.6|86975.7|86925.7|30
1627268220000|2021-07-26 02:57:00|86976.5|86926.5|86973.2|86923.2|86976.5|86926.5|86971.8|86921.8|29
1627268230000|2021-07-26 02:57:10|86973.7|86923.7|86972.4|86922.4|86975.4|86925.4|86971.9|86921.9|22
1627268240000|2021-07-26 02:57:20|86972.5|86922.5|86972.8|86922.8|86973.5|86923.5|86972.5|86922.5|16
1627268250000|2021-07-26 02:57:30|86972.7|86922.7|86972.2|86922.2|86973.5|86923.5|86970.8|86920.8|23
1627268260000|2021-07-26 02:57:40|86971.8|86921.8|86972.5|86922.5|86973.2|86923.2|86971.8|86921.8|17
1627268270000|2021-07-26 02:57:50|86972.1|86922.1|86971.8|86921.8|86973.2|86923.2|86971.2|86921.2|28
1627268280000|2021-07-26 02:58:00|86971.7|86921.7|86972.5|86922.5|86973.5|86923.5|86970.1|86920.1|25
1627268290000|2021-07-26 02:58:10|86971.9|86921.9|86972.5|86922.5|86973.2|86923.2|86971.9|86921.9|26
1627268300000|2021-07-26 02:58:20|86972.6|86922.6|86970.1|86920.1|86972.6|86922.6|86969.9|86919.9|23
1627268310000|2021-07-26 02:58:30|86971.2|86921.2|86969.3|86919.3|86972.5|86922.5|86968.3|86918.3|29
1627268320000|2021-07-26 02:58:40|86968.4|86918.4|86968.5|86918.5|86971|86921|86966.6|86916.6|33
1627268330000|2021-07-26 02:58:50|86968.8|86918.8|86972.2|86922.2|86974.6|86924.6|86968.8|86918.8|30
1627268340000|2021-07-26 02:59:00|86973.3|86923.3|86975|86925|86975.4|86925.4|86971.4|86921.4|31
1627268350000|2021-07-26 02:59:10|86974.8|86924.8|86974.8|86924.8|86975.1|86925.1|86973.8|86923.8|27
1627268360000|2021-07-26 02:59:20|86974.5|86924.5|86976.2|86926.2|86977.8|86927.8|86974.5|86924.5|26
1627268370000|2021-07-26 02:59:30|86976.5|86926.5|86976.7|86926.7|86977.7|86927.7|86974.7|86924.7|28
1627268380000|2021-07-26 02:59:40|86976.9|86926.9|86979.9|86929.9|86981.3|86931.3|86975|86925|28
1627268390000|2021-07-26 02:59:50|86979.5|86929.5|86980.4|86930.4|86981.6|86931.6|86977.5|86927.5|36
1627268400000|2021-07-26 03:00:00|86980.1|86930.1|86982.7|86932.7|86983.2|86933.2|86979.4|86929.4|49
1627268410000|2021-07-26 03:00:10|86982.6|86932.6|86983|86933|86986.9|86936.9|86981.9|86931.9|68
1627268420000|2021-07-26 03:00:20|86983.1|86933.1|86983.8|86933.8|86983.8|86933.8|86981.3|86931.3|37
1627268430000|2021-07-26 03:00:30|86984.1|86934.1|86983.3|86933.3|86985.8|86935.8|86983.1|86933.1|41
1627268440000|2021-07-26 03:00:40|86982.8|86932.8|86984.1|86934.1|86985.2|86935.2|86982.8|86932.8|37
1627268450000|2021-07-26 03:00:50|86985|86935|86986.4|86936.4|86986.4|86936.4|86984.4|86934.4|31
1627268460000|2021-07-26 03:01:00|86986|86936|86986.2|86936.2|86987.9|86937.9|86983.7|86933.7|35
1627268470000|2021-07-26 03:01:10|86985.1|86935.1|86981.8|86931.8|86985.7|86935.7|86981.8|86931.8|27
1627268480000|2021-07-26 03:01:20|86982.9|86932.9|86983.6|86933.6|86984.5|86934.5|86980.5|86930.5|58
1627268490000|2021-07-26 03:01:30|86983.4|86933.4|86985.8|86935.8|86986.4|86936.4|86983.2|86933.2|66
1627268500000|2021-07-26 03:01:40|86985.5|86935.5|86985.3|86935.3|86986.4|86936.4|86984.3|86934.3|57
1627268510000|2021-07-26 03:01:50|86985.8|86935.8|86987.6|86937.6|86987.7|86937.7|86985.3|86935.3|48
1627268520000|2021-07-26 03:02:00|86987.5|86937.5|86987.2|86937.2|86987.5|86937.5|86984.9|86934.9|56
1627268530000|2021-07-26 03:02:10|86986.7|86936.7|86987.1|86937.1|86987.7|86937.7|86986.3|86936.3|41
1627268540000|2021-07-26 03:02:20|86986.9|86936.9|86985.9|86935.9|86987.6|86937.6|86985.6|86935.6|29
1627268550000|2021-07-26 03:02:30|86986.2|86936.2|86983.9|86933.9|86986.2|86936.2|86983.4|86933.4|46
1627268560000|2021-07-26 03:02:40|86983.8|86933.8|86985.1|86935.1|86985.9|86935.9|86981.2|86931.2|35
1627268570000|2021-07-26 03:02:50|86984.8|86934.8|86985.5|86935.5|86986.5|86936.5|86984.8|86934.8|29
1627268580000|2021-07-26 03:03:00|86985.6|86935.6|86984.5|86934.5|86986.9|86936.9|86983.9|86933.9|32
1627268590000|2021-07-26 03:03:10|86984.8|86934.8|86987.6|86937.6|86987.6|86937.6|86983.8|86933.8|26
1627268600000|2021-07-26 03:03:20|86987.2|86937.2|86987|86937|86987.7|86937.7|86986.7|86936.7|23
1627268610000|2021-07-26 03:03:30|86987.1|86937.1|86985.5|86935.5|86987.6|86937.6|86985.4|86935.4|26
1627268620000|2021-07-26 03:03:40|86986.2|86936.2|86986.6|86936.6|86987.3|86937.3|86984.6|86934.6|25
1627268630000|2021-07-26 03:03:50|86986.8|86936.8|86984.9|86934.9|86987.1|86937.1|86984.6|86934.6|27
1627268640000|2021-07-26 03:04:00|86984.4|86934.4|86981.6|86931.6|86984.7|86934.7|86981|86931|31
1627268650000|2021-07-26 03:04:10|86981.3|86931.3|86979.2|86929.2|86981.4|86931.4|86979.2|86929.2|20
1627268660000|2021-07-26 03:04:20|86979.6|86929.6|86972.4|86922.4|86980.2|86930.2|86972.4|86922.4|34
1627268670000|2021-07-26 03:04:30|86972.2|86922.2|86973.7|86923.7|86974.4|86924.4|86972.2|86922.2|19
1627268680000|2021-07-26 03:04:40|86973.6|86923.6|86968.7|86918.7|86973.6|86923.6|86968.7|86918.7|35
1627268690000|2021-07-26 03:04:50|86967.9|86917.9|86968.3|86918.3|86969.2|86919.2|86967.1|86917.1|30
1627268700000|2021-07-26 03:05:00|86968|86918|86969.6|86919.6|86969.9|86919.9|86967.3|86917.3|29
1627268710000|2021-07-26 03:05:10|86970.2|86920.2|86968.4|86918.4|86970.2|86920.2|86967.7|86917.7|27
1627268720000|2021-07-26 03:05:20|86968|86918|86969.2|86919.2|86969.4|86919.4|86966.8|86916.8|34
1627268730000|2021-07-26 03:05:30|86968.7|86918.7|86969.5|86919.5|86971.8|86921.8|86968.6|86918.6|19
1627268740000|2021-07-26 03:05:40|86970.8|86920.8|86970|86920|86970.8|86920.8|86969.2|86919.2|19
1627268750000|2021-07-26 03:05:50|86970.2|86920.2|86970.3|86920.3|86970.7|86920.7|86969.2|86919.2|16
1627268760000|2021-07-26 03:06:00|86969.8|86919.8|86969.5|86919.5|86970|86920|86969.4|86919.4|11
1627268770000|2021-07-26 03:06:10|86969.6|86919.6|86970.4|86920.4|86971.1|86921.1|86969|86919|28
1627268780000|2021-07-26 03:06:20|86970.2|86920.2|86969.8|86919.8|86971.1|86921.1|86969.1|86919.1|22
1627268790000|2021-07-26 03:06:30|86969.6|86919.6|86969.9|86919.9|86971.2|86921.2|86968.3|86918.3|37
1627268800000|2021-07-26 03:06:40|86970|86920|86970.7|86920.7|86971.8|86921.8|86969.5|86919.5|30
1627268810000|2021-07-26 03:06:50|86970.6|86920.6|86971.1|86921.1|86972.8|86922.8|86969.7|86919.7|21
1627268820000|2021-07-26 03:07:00|86971.5|86921.5|86969.4|86919.4|86972.4|86922.4|86969.4|86919.4|31
1627268830000|2021-07-26 03:07:10|86969.3|86919.3|86969.6|86919.6|86970.4|86920.4|86968.5|86918.5|27
1627268840000|2021-07-26 03:07:20|86969.7|86919.7|86971|86921|86972.3|86922.3|86969|86919|28
1627268850000|2021-07-26 03:07:30|86970.4|86920.4|86969.5|86919.5|86971.4|86921.4|86969.2|86919.2|27
1627268860000|2021-07-26 03:07:40|86969.3|86919.3|86970.7|86920.7|86972.2|86922.2|86969.3|86919.3|27
1627268870000|2021-07-26 03:07:50|86971.4|86921.4|86970.7|86920.7|86972.2|86922.2|86970.3|86920.3|20
1627268880000|2021-07-26 03:08:00|86971.2|86921.2|86969.6|86919.6|86971.9|86921.9|86969.1|86919.1|20
1627268890000|2021-07-26 03:08:10|86968.9|86918.9|86968.5|86918.5|86970.3|86920.3|86967.8|86917.8|19
1627268900000|2021-07-26 03:08:20|86968|86918|86966.3|86916.3|86969.1|86919.1|86966.1|86916.1|23
1627268910000|2021-07-26 03:08:30|86966.5|86916.5|86966.2|86916.2|86966.9|86916.9|86965|86915|27
1627268920000|2021-07-26 03:08:40|86965.9|86915.9|86967.1|86917.1|86967.7|86917.7|86965.4|86915.4|20
1627268930000|2021-07-26 03:08:50|86967|86917|86962|86912|86967|86917|86962|86912|30
1627268940000|2021-07-26 03:09:00|86962.1|86912.1|86961.6|86911.6|86962.8|86912.8|86960.7|86910.7|30
1627268950000|2021-07-26 03:09:10|86962.3|86912.3|86960.8|86910.8|86962.3|86912.3|86959|86909|29
1627268960000|2021-07-26 03:09:20|86961.1|86911.1|86961.2|86911.2|86965|86915|86960.5|86910.5|33
1627268970000|2021-07-26 03:09:30|86961|86911|86961.2|86911.2|86963.7|86913.7|86959.4|86909.4|41
1627268980000|2021-07-26 03:09:40|86961.3|86911.3|86962.7|86912.7|86965.7|86915.7|86961.1|86911.1|18
1627268990000|2021-07-26 03:09:50|86963.1|86913.1|86961.1|86911.1|86963.7|86913.7|86959.7|86909.7|30
1627269000000|2021-07-26 03:10:00|86961.2|86911.2|86961.6|86911.6|86963.1|86913.1|86960.3|86910.3|22
1627269010000|2021-07-26 03:10:10|86961.8|86911.8|86957.5|86907.5|86961.8|86911.8|86957.1|86907.1|34
1627269020000|2021-07-26 03:10:20|86957.2|86907.2|86957.5|86907.5|86957.7|86907.7|86957.2|86907.2|11
1627269030000|2021-07-26 03:10:30|86957.6|86907.6|86958|86908|86958.5|86908.5|86956.5|86906.5|30
1627269040000|2021-07-26 03:10:40|86958.1|86908.1|86959.5|86909.5|86960.3|86910.3|86958|86908|29
1627269050000|2021-07-26 03:10:50|86959.8|86909.8|86957.6|86907.6|86959.8|86909.8|86956.1|86906.1|55
1627269060000|2021-07-26 03:11:00|86956.7|86906.7|86950.5|86900.5|86957.2|86907.2|86950.4|86900.4|45
1627269070000|2021-07-26 03:11:10|86950.4|86900.4|86949.5|86899.5|86951.3|86901.3|86946.8|86896.8|53
1627269080000|2021-07-26 03:11:20|86951.2|86901.2|86963|86913|86963.1|86913.1|86951.2|86901.2|66
1627269090000|2021-07-26 03:11:30|86961.6|86911.6|86958.9|86908.9|86965|86915|86951.9|86901.9|70
1627269100000|2021-07-26 03:11:40|86958.2|86908.2|86954|86904|86964.8|86914.8|86954|86904|63
1627269110000|2021-07-26 03:11:50|86958.4|86908.4|86964.5|86914.5|86966.3|86916.3|86954.2|86904.2|61
1627269120000|2021-07-26 03:12:00|86964.2|86914.2|86959.5|86909.5|86965.5|86915.5|86957.9|86907.9|42
1627269130000|2021-07-26 03:12:10|86959.8|86909.8|86957.6|86907.6|86959.8|86909.8|86957.5|86907.5|30
1627269140000|2021-07-26 03:12:20|86957.7|86907.7|86957.9|86907.9|86958.3|86908.3|86957.4|86907.4|16
1627269150000|2021-07-26 03:12:30|86957.8|86907.8|86958|86908|86959|86909|86956.3|86906.3|19
1627269160000|2021-07-26 03:12:40|86958.7|86908.7|86958.3|86908.3|86958.8|86908.8|86957.3|86907.3|18
1627269170000|2021-07-26 03:12:50|86957.9|86907.9|86957.9|86907.9|86959.2|86909.2|86955.6|86905.6|41
1627269180000|2021-07-26 03:13:00|86958|86908|86957.5|86907.5|86958.7|86908.7|86956.2|86906.2|19
1627269190000|2021-07-26 03:13:10|86957.4|86907.4|86957.7|86907.7|86959.2|86909.2|86957.2|86907.2|24
1627269200000|2021-07-26 03:13:20|86958.1|86908.1|86954.5|86904.5|86958.2|86908.2|86954.1|86904.1|44
1627269210000|2021-07-26 03:13:30|86953.8|86903.8|86953.8|86903.8|86955|86905|86952.5|86902.5|23
1627269220000|2021-07-26 03:13:40|86954.5|86904.5|86954.8|86904.8|86956.2|86906.2|86954.2|86904.2|17
1627269230000|2021-07-26 03:13:50|86955.1|86905.1|86954.2|86904.2|86955.1|86905.1|86953.5|86903.5|23
1627269240000|2021-07-26 03:14:00|86954.9|86904.9|86952.3|86902.3|86954.9|86904.9|86952.3|86902.3|42
1627269250000|2021-07-26 03:14:10|86953|86903|86952|86902|86953.6|86903.6|86949.6|86899.6|22
1627269260000|2021-07-26 03:14:20|86951.8|86901.8|86955.2|86905.2|86955.2|86905.2|86950.4|86900.4|33
1627269270000|2021-07-26 03:14:30|86955.3|86905.3|86953.7|86903.7|86955.7|86905.7|86952.4|86902.4|41
1627269280000|2021-07-26 03:14:40|86954.2|86904.2|86957.3|86907.3|86957.7|86907.7|86953.2|86903.2|34
1627269290000|2021-07-26 03:14:50|86957.7|86907.7|86955.6|86905.6|86958|86908|86955.6|86905.6|40
1627269300000|2021-07-26 03:15:00|86955|86905|86950.3|86900.3|86956.8|86906.8|86950.1|86900.1|36
1627269310000|2021-07-26 03:15:10|86950.1|86900.1|86952.9|86902.9|86953.9|86903.9|86949.6|86899.6|25
1627269320000|2021-07-26 03:15:20|86953.2|86903.2|86953.2|86903.2|86953.8|86903.8|86952.3|86902.3|24
1627269330000|2021-07-26 03:15:30|86953.3|86903.3|86952.5|86902.5|86955|86905|86952.4|86902.4|25
1627269340000|2021-07-26 03:15:40|86952.9|86902.9|86952.9|86902.9|86953.5|86903.5|86951.9|86901.9|20
1627269350000|2021-07-26 03:15:50|86953|86903|86952.6|86902.6|86955.2|86905.2|86952.2|86902.2|35
1627269360000|2021-07-26 03:16:00|86952.7|86902.7|86947.8|86897.8|86954.3|86904.3|86947.7|86897.7|35
1627269370000|2021-07-26 03:16:10|86948.9|86898.9|86948.8|86898.8|86948.9|86898.9|86943.9|86893.9|47
1627269380000|2021-07-26 03:16:20|86947.9|86897.9|86951.2|86901.2|86951.4|86901.4|86947.6|86897.6|34
1627269390000|2021-07-26 03:16:30|86951.1|86901.1|86950.5|86900.5|86951.2|86901.2|86949.6|86899.6|14
1627269400000|2021-07-26 03:16:40|86950.6|86900.6|86950.4|86900.4|86951.3|86901.3|86950.3|86900.3|27
1627269410000|2021-07-26 03:16:50|86950.6|86900.6|86951.5|86901.5|86951.6|86901.6|86949.6|86899.6|15
1627269420000|2021-07-26 03:17:00|86951.2|86901.2|86950.8|86900.8|86951.4|86901.4|86949.7|86899.7|26
1627269430000|2021-07-26 03:17:10|86950.4|86900.4|86951.4|86901.4|86951.7|86901.7|86949.9|86899.9|17
1627269440000|2021-07-26 03:17:20|86951.8|86901.8|86950.7|86900.7|86951.9|86901.9|86949.9|86899.9|46
1627269450000|2021-07-26 03:17:30|86950.8|86900.8|86949.5|86899.5|86951|86901|86945.9|86895.9|39
1627269460000|2021-07-26 03:17:40|86949.8|86899.8|86951.9|86901.9|86953.5|86903.5|86949.5|86899.5|47
1627269470000|2021-07-26 03:17:50|86952.3|86902.3|86952.6|86902.6|86953.6|86903.6|86950.4|86900.4|31
1627269480000|2021-07-26 03:18:00|86952.7|86902.7|86953.1|86903.1|86955.6|86905.6|86950.6|86900.6|20
1627269490000|2021-07-26 03:18:10|86952.8|86902.8|86952.9|86902.9|86954.1|86904.1|86952.4|86902.4|25
1627269500000|2021-07-26 03:18:20|86952.7|86902.7|86956.9|86906.9|86957|86907|86952.3|86902.3|31
1627269510000|2021-07-26 03:18:30|86956.8|86906.8|86954.4|86904.4|86957.1|86907.1|86953.9|86903.9|33
1627269520000|2021-07-26 03:18:40|86955.1|86905.1|86954.9|86904.9|86955.3|86905.3|86953.1|86903.1|21
1627269530000|2021-07-26 03:18:50|86956.2|86906.2|86954.1|86904.1|86957.5|86907.5|86953.8|86903.8|39
1627269540000|2021-07-26 03:19:00|86953.8|86903.8|86954.9|86904.9|86955.6|86905.6|86953.5|86903.5|14
1627269550000|2021-07-26 03:19:10|86955.5|86905.5|86953.2|86903.2|86958|86908|86952.4|86902.4|25
1627269560000|2021-07-26 03:19:20|86953.3|86903.3|86952.1|86902.1|86953.7|86903.7|86951.6|86901.6|10
1627269570000|2021-07-26 03:19:30|86953|86903|86956.7|86906.7|86957.3|86907.3|86952.1|86902.1|45
1627269580000|2021-07-26 03:19:40|86956.8|86906.8|86955.9|86905.9|86957.2|86907.2|86953.4|86903.4|54
1627269590000|2021-07-26 03:19:50|86955.8|86905.8|86955.6|86905.6|86957.5|86907.5|86954.9|86904.9|43
1627269600000|2021-07-26 03:20:00|86955.3|86905.3|86951.8|86901.8|86956.8|86906.8|86950.6|86900.6|55
1627269610000|2021-07-26 03:20:10|86951.7|86901.7|86954.1|86904.1|86956.9|86906.9|86950.7|86900.7|40
1627269620000|2021-07-26 03:20:20|86954.6|86904.6|86956.4|86906.4|86956.5|86906.5|86951.3|86901.3|39
1627269630000|2021-07-26 03:20:30|86956.9|86906.9|86956.4|86906.4|86957.9|86907.9|86956.1|86906.1|52
1627269640000|2021-07-26 03:20:40|86955.8|86905.8|86958.3|86908.3|86958.7|86908.7|86954.4|86904.4|58
1627269650000|2021-07-26 03:20:50|86958|86908|86957.2|86907.2|86959|86909|86956.6|86906.6|53
1627269660000|2021-07-26 03:21:00|86957|86907|86957.8|86907.8|86959.9|86909.9|86955.7|86905.7|40
1627269670000|2021-07-26 03:21:10|86958|86908|86957|86907|86959.1|86909.1|86956.6|86906.6|34
1627269680000|2021-07-26 03:21:20|86957.1|86907.1|86956.5|86906.5|86958.8|86908.8|86956.5|86906.5|23
1627269690000|2021-07-26 03:21:30|86956.2|86906.2|86958.8|86908.8|86959|86909|86955.7|86905.7|16
1627269700000|2021-07-26 03:21:40|86958.1|86908.1|86955.6|86905.6|86958.2|86908.2|86955.1|86905.1|30
1627269710000|2021-07-26 03:21:50|86955.5|86905.5|86957.1|86907.1|86961.3|86911.3|86954.9|86904.9|62
1627269720000|2021-07-26 03:22:00|86957.6|86907.6|86960.3|86910.3|86960.8|86910.8|86957|86907|45
1627269730000|2021-07-26 03:22:10|86959.1|86909.1|86959.4|86909.4|86959.4|86909.4|86956.9|86906.9|50
1627269740000|2021-07-26 03:22:20|86959.1|86909.1|86958.6|86908.6|86959.5|86909.5|86957.7|86907.7|32
1627269750000|2021-07-26 03:22:30|86958.4|86908.4|86958.8|86908.8|86959.8|86909.8|86956.6|86906.6|26
1627269760000|2021-07-26 03:22:40|86957.8|86907.8|86959|86909|86959|86909|86957.5|86907.5|15
1627269770000|2021-07-26 03:22:50|86959.3|86909.3|86957.7|86907.7|86959.9|86909.9|86957.5|86907.5|14
1627269780000|2021-07-26 03:23:00|86958.7|86908.7|86958.1|86908.1|86960.1|86910.1|86957.4|86907.4|15
1627269790000|2021-07-26 03:23:10|86957.5|86907.5|86957.6|86907.6|86959|86909|86956.5|86906.5|22
1627269800000|2021-07-26 03:23:20|86956.4|86906.4|86956.3|86906.3|86960.2|86910.2|86956.2|86906.2|10
1627269810000|2021-07-26 03:23:30|86958.4|86908.4|86959.3|86909.3|86960|86910|86957.4|86907.4|22
1627269820000|2021-07-26 03:23:40|86959.2|86909.2|86956.6|86906.6|86959.2|86909.2|86955.1|86905.1|23
1627269830000|2021-07-26 03:23:50|86956.7|86906.7|86957.1|86907.1|86958.8|86908.8|86955.6|86905.6|20
1627269840000|2021-07-26 03:24:00|86957.5|86907.5|86957|86907|86958|86908|86956.1|86906.1|26
1627269850000|2021-07-26 03:24:10|86957.6|86907.6|86956.9|86906.9|86957.7|86907.7|86956.3|86906.3|8
1627269860000|2021-07-26 03:24:20|86957.1|86907.1|86956.5|86906.5|86957.1|86907.1|86956|86906|22
1627269870000|2021-07-26 03:24:30|86956.4|86906.4|86956.8|86906.8|86959|86909|86955.6|86905.6|20
1627269880000|2021-07-26 03:24:40|86959|86909|86954.4|86904.4|86959|86909|86953.8|86903.8|13
1627269890000|2021-07-26 03:24:50|86954.1|86904.1|86956.2|86906.2|86957.1|86907.1|86952.9|86902.9|18
1627269900000|2021-07-26 03:25:00|86956|86906|86955.6|86905.6|86956.2|86906.2|86955.5|86905.5|15
1627269910000|2021-07-26 03:25:10|86955.7|86905.7|86957.1|86907.1|86957.7|86907.7|86955.7|86905.7|8
1627269920000|2021-07-26 03:25:20|86956.8|86906.8|86954.3|86904.3|86956.8|86906.8|86953.6|86903.6|43
1627269930000|2021-07-26 03:25:30|86954.8|86904.8|86954.1|86904.1|86956.2|86906.2|86952.9|86902.9|47
1627269940000|2021-07-26 03:25:40|86954.4|86904.4|86953.8|86903.8|86955.3|86905.3|86953.5|86903.5|37
1627269950000|2021-07-26 03:25:50|86953.5|86903.5|86958.5|86908.5|86958.5|86908.5|86953.1|86903.1|32
1627269960000|2021-07-26 03:26:00|86959.3|86909.3|86959|86909|86959.5|86909.5|86957.6|86907.6|29
1627269970000|2021-07-26 03:26:10|86958.3|86908.3|86957.4|86907.4|86959|86909|86957.1|86907.1|39
1627269980000|2021-07-26 03:26:20|86958|86908|86957.3|86907.3|86958.8|86908.8|86957.3|86907.3|25
1627269990000|2021-07-26 03:26:30|86960.1|86910.1|86957.9|86907.9|86973.1|86910.1|86956.7|86895.9|27
1627270000000|2021-07-26 03:26:40|86957.8|86907.8|86958.5|86908.5|86958.5|86908.5|86954.6|86904.6|23
1627270010000|2021-07-26 03:26:50|86959.1|86909.1|86958.8|86908.8|86959.4|86909.4|86958|86908|28
1627270020000|2021-07-26 03:27:00|86958.5|86908.5|86958.4|86908.4|86959.7|86909.7|86957.3|86907.3|31
1627270030000|2021-07-26 03:27:10|86958.3|86908.3|86958.1|86908.1|86959.3|86909.3|86957.4|86907.4|54
1627270040000|2021-07-26 03:27:20|86958.2|86908.2|86955.4|86905.4|86958.2|86908.2|86954.7|86904.7|59
1627270050000|2021-07-26 03:27:30|86955.3|86905.3|86954.5|86904.5|86956|86906|86954.4|86904.4|27
1627270060000|2021-07-26 03:27:40|86955.1|86905.1|86959.7|86909.7|86960.2|86910.2|86954.3|86904.3|27
1627270070000|2021-07-26 03:27:50|86960.1|86910.1|86957.9|86907.9|86960.1|86910.1|86957.9|86907.9|28
1627270080000|2021-07-26 03:28:00|86958.4|86908.4|86955.2|86905.2|86958.6|86908.6|86954.9|86904.9|33
1627270090000|2021-07-26 03:28:10|86954.8|86904.8|86956.2|86906.2|86956.3|86906.3|86954.7|86904.7|22
1627270100000|2021-07-26 03:28:20|86956.7|86906.7|86956|86906|86956.7|86906.7|86955.2|86905.2|13
1627270110000|2021-07-26 03:28:30|86956.3|86906.3|86955.9|86905.9|86957|86907|86955.9|86905.9|26
1627270120000|2021-07-26 03:28:40|86956|86906|86955.1|86905.1|86956|86906|86954.4|86904.4|24
1627270130000|2021-07-26 03:28:50|86955.4|86905.4|86955.5|86905.5|86956.4|86906.4|86955|86905|16
1627270140000|2021-07-26 03:29:00|86955.6|86905.6|86954.6|86904.6|86955.7|86905.7|86953.9|86903.9|21
1627270150000|2021-07-26 03:29:10|86954.9|86904.9|86951.8|86901.8|86955|86905|86949.1|86899.1|37
1627270160000|2021-07-26 03:29:20|86951.1|86901.1|86952.4|86902.4|86952.4|86902.4|86949.8|86899.8|24
1627270170000|2021-07-26 03:29:30|86950.7|86900.7|86951|86901|86952.8|86902.8|86950.6|86900.6|23
1627270180000|2021-07-26 03:29:40|86951.3|86901.3|86951.3|86901.3|86952|86902|86950.4|86900.4|24
1627270190000|2021-07-26 03:29:50|86951.2|86901.2|86952.4|86902.4|86953.3|86903.3|86951.2|86901.2|17
1627270200000|2021-07-26 03:30:00|86951|86901|86951.8|86901.8|86951.8|86901.8|86950|86900|28
1627270210000|2021-07-26 03:30:10|86951.1|86901.1|86951.5|86901.5|86952.5|86902.5|86951.1|86901.1|19
1627270220000|2021-07-26 03:30:20|86952.9|86902.9|86951.9|86901.9|86953.1|86903.1|86951.4|86901.4|15
1627270230000|2021-07-26 03:30:30|86952.1|86902.1|86951.1|86901.1|86952.3|86902.3|86950.8|86900.8|23
1627270240000|2021-07-26 03:30:40|86952.2|86902.2|86947.5|86897.5|86953.1|86903.1|86947.5|86897.5|39
1627270250000|2021-07-26 03:30:50|86948.9|86898.9|86951.8|86901.8|86951.8|86901.8|86947.3|86897.3|21
1627270260000|2021-07-26 03:31:00|86951.6|86901.6|86948.7|86898.7|86953.7|86903.7|86948.7|86898.7|35
1627270270000|2021-07-26 03:31:10|86949.2|86899.2|86950.2|86900.2|86950.2|86900.2|86948.2|86898.2|23
1627270280000|2021-07-26 03:31:20|86952.1|86902.1|86952.1|86902.1|86952.5|86902.5|86948.6|86898.6|38
1627270290000|2021-07-26 03:31:30|86950.6|86900.6|86950.9|86900.9|86953|86903|86950.3|86900.3|20
1627270300000|2021-07-26 03:31:40|86951|86901|86952.5|86902.5|86954.6|86904.6|86950.8|86900.8|29
1627270310000|2021-07-26 03:31:50|86953.7|86903.7|86950.6|86900.6|86954.3|86904.3|86950.6|86900.6|18
1627270320000|2021-07-26 03:32:00|86950.5|86900.5|86952.2|86902.2|86953.7|86903.7|86950.5|86900.5|42
1627270330000|2021-07-26 03:32:10|86952.9|86902.9|86950.6|86900.6|86953.3|86903.3|86950.6|86900.6|25
1627270340000|2021-07-26 03:32:20|86950.5|86900.5|86950.8|86900.8|86951.3|86901.3|86948.8|86898.8|26
1627270350000|2021-07-26 03:32:30|86951.1|86901.1|86953.5|86903.5|86955.3|86905.3|86951.1|86901.1|45
1627270360000|2021-07-26 03:32:40|86952.5|86902.5|86955.3|86905.3|86955.6|86905.6|86952.5|86902.5|23
1627270370000|2021-07-26 03:32:50|86955.7|86905.7|86955.3|86905.3|86956.7|86906.7|86954.6|86904.6|25
1627270380000|2021-07-26 03:33:00|86955.4|86905.4|86955.4|86905.4|86955.8|86905.8|86954.8|86904.8|25
1627270390000|2021-07-26 03:33:10|86955.2|86905.2|86954.4|86904.4|86955.9|86905.9|86954.4|86904.4|16
1627270400000|2021-07-26 03:33:20|86955|86905|86954.2|86904.2|86955.8|86905.8|86954.2|86904.2|23
1627270410000|2021-07-26 03:33:30|86954.1|86904.1|86954.5|86904.5|86955.2|86905.2|86952.6|86902.6|29
1627270420000|2021-07-26 03:33:40|86954.8|86904.8|86954.1|86904.1|86955.2|86905.2|86953.3|86903.3|21
1627270430000|2021-07-26 03:33:50|86953.8|86903.8|86953.9|86903.9|86956.3|86906.3|86953.5|86903.5|32
1627270440000|2021-07-26 03:34:00|86954.4|86904.4|86950.1|86900.1|86955.1|86905.1|86945.9|86895.9|63
1627270450000|2021-07-26 03:34:10|86949.9|86899.9|86949|86899|86950|86900|86947|86897|33
1627270460000|2021-07-26 03:34:20|86949.2|86899.2|86948|86898|86949.2|86899.2|86947.3|86897.3|24
1627270470000|2021-07-26 03:34:30|86948.1|86898.1|86949.7|86899.7|86962.4|86900.2|86947.2|86881.2|30
1627270480000|2021-07-26 03:34:40|86950.6|86900.6|86949.2|86899.2|86950.6|86900.6|86948.5|86898.5|17
1627270490000|2021-07-26 03:34:50|86949.5|86899.5|86944.4|86894.4|86950.2|86900.2|86944.4|86894.4|35
1627270500000|2021-07-26 03:35:00|86944.1|86894.1|86940.1|86890.1|86944.3|86894.3|86939.1|86889.1|56
1627270510000|2021-07-26 03:35:10|86940.5|86890.5|86940.2|86890.2|86941.3|86891.3|86939|86889|32
1627270520000|2021-07-26 03:35:20|86938.8|86888.8|86940.8|86890.8|86941.2|86891.2|86938.8|86888.8|16
1627270530000|2021-07-26 03:35:30|86940.1|86890.1|86940.6|86890.6|86940.8|86890.8|86939|86889|22
1627270540000|2021-07-26 03:35:40|86940.3|86890.3|86938.1|86888.1|86942.4|86892.4|86938.1|86888.1|51
1627270550000|2021-07-26 03:35:50|86938.6|86888.6|86940.1|86890.1|86948.5|86890.1|86938.1|86878.1|30
1627270560000|2021-07-26 03:36:00|86940.2|86890.2|86944.1|86894.1|86944.6|86894.6|86939.2|86889.2|25
1627270570000|2021-07-26 03:36:10|86944|86894|86943.3|86893.3|86944.5|86894.5|86940.9|86890.9|18
1627270580000|2021-07-26 03:36:20|86941.7|86891.7|86942.3|86892.3|86943.2|86893.2|86941|86891|16
1627270590000|2021-07-26 03:36:30|86940.3|86890.3|86939.5|86889.5|86943.4|86893.4|86938.6|86888.6|22
1627270600000|2021-07-26 03:36:40|86937.6|86887.6|86943.2|86893.2|86943.2|86893.2|86936.2|86886.2|28
1627270610000|2021-07-26 03:36:50|86943.1|86893.1|86940.8|86890.8|86943.1|86893.1|86939.9|86889.9|29
1627270620000|2021-07-26 03:37:00|86940.9|86890.9|86939.9|86889.9|86940.9|86890.9|86938.8|86888.8|37
1627270630000|2021-07-26 03:37:10|86940|86890|86939.9|86889.9|86941|86891|86938|86888|27
1627270640000|2021-07-26 03:37:20|86939.5|86889.5|86941.9|86891.9|86941.9|86891.9|86938.1|86888.1|50
1627270650000|2021-07-26 03:37:30|86941.5|86891.5|86939.5|86889.5|86941.9|86891.9|86939.4|86889.4|52
1627270660000|2021-07-26 03:37:40|86940.1|86890.1|86942.4|86892.4|86942.4|86892.4|86939|86889|54
1627270670000|2021-07-26 03:37:50|86940|86890|86940.3|86890.3|86940.8|86890.8|86936.8|86886.8|54
1627270680000|2021-07-26 03:38:00|86938.3|86888.3|86940.3|86890.3|86941.2|86891.2|86938.3|86888.3|49
1627270690000|2021-07-26 03:38:10|86940.4|86890.4|86936.4|86886.4|86940.4|86890.4|86933.9|86883.9|43
1627270700000|2021-07-26 03:38:20|86936|86886|86936.7|86886.7|86946.7|86887.7|86934.8|86874.4|28
1627270710000|2021-07-26 03:38:30|86937.4|86887.4|86936.4|86886.4|86937.4|86887.4|86934.6|86884.6|47
1627270720000|2021-07-26 03:38:40|86936.5|86886.5|86935.1|86885.1|86937.5|86887.5|86934.4|86884.4|41
1627270730000|2021-07-26 03:38:50|86935|86885|86936.9|86886.9|86937.3|86887.3|86935|86885|25
1627270740000|2021-07-26 03:39:00|86936|86886|86937.1|86887.1|86937.4|86887.4|86935.3|86885.3|24
1627270750000|2021-07-26 03:39:10|86936|86886|86936.3|86886.3|86937.5|86887.5|86935.2|86885.2|46
1627270760000|2021-07-26 03:39:20|86937.4|86887.4|86937.1|86887.1|86937.7|86887.7|86936|86886|41
1627270770000|2021-07-26 03:39:30|86936.6|86886.6|86931.5|86881.5|86937.5|86887.5|86928.6|86878.6|48
1627270780000|2021-07-26 03:39:40|86930.8|86880.8|86929.7|86879.7|86938.5|86881.2|86928|86868.2|55
1627270790000|2021-07-26 03:39:50|86929.5|86879.5|86932.2|86882.2|86941.7|86882.4|86928.8|86871.2|49
1627270800000|2021-07-26 03:40:00|86932|86882|86933|86883|86933.1|86883.1|86930.9|86880.9|21
1627270810000|2021-07-26 03:40:10|86933.3|86883.3|86932.2|86882.2|86944.2|86883.6|86931.5|86872.3|30
1627270820000|2021-07-26 03:40:20|86931.5|86881.5|86934.3|86884.3|86934.3|86884.3|86931.3|86881.3|33
1627270830000|2021-07-26 03:40:30|86934.7|86884.7|86934.6|86884.6|86936|86886|86931.6|86881.6|43
1627270840000|2021-07-26 03:40:40|86934.2|86884.2|86934.5|86884.5|86935.8|86885.8|86933|86883|32
1627270850000|2021-07-26 03:40:50|86933.5|86883.5|86934.4|86884.4|86935.2|86885.2|86932.5|86882.5|38
1627270860000|2021-07-26 03:41:00|86934|86884|86935.5|86885.5|86944|86885.5|86932.8|86871.4|27
1627270870000|2021-07-26 03:41:10|86935.4|86885.4|86934.9|86884.9|86935.4|86885.4|86932.8|86882.8|31
1627270880000|2021-07-26 03:41:20|86935|86885|86934|86884|86945.9|86885|86932.8|86871.9|34
1627270890000|2021-07-26 03:41:30|86934.2|86884.2|86936.1|86886.1|86936.1|86886.1|86933.6|86883.6|19
1627270900000|2021-07-26 03:41:40|86937.4|86887.4|86935|86885|86937.4|86887.4|86933.1|86883.1|16
1627270910000|2021-07-26 03:41:50|86934.7|86884.7|86932.1|86882.1|86935.9|86885.9|86931.9|86881.9|23
1627270920000|2021-07-26 03:42:00|86932.5|86882.5|86933.9|86883.9|86933.9|86883.9|86930.7|86880.7|34
1627270930000|2021-07-26 03:42:10|86933.4|86883.4|86934.4|86884.4|86934.7|86884.7|86930.9|86880.9|37
1627270940000|2021-07-26 03:42:20|86933.5|86883.5|86933.3|86883.3|86934.3|86884.3|86932.6|86882.6|26
1627270950000|2021-07-26 03:42:30|86933.5|86883.5|86935.2|86885.2|86936|86886|86931.2|86881.2|31
1627270960000|2021-07-26 03:42:40|86935.6|86885.6|86933.9|86883.9|86935.6|86885.6|86932.5|86882.5|36
1627270970000|2021-07-26 03:42:50|86933.6|86883.6|86935.7|86885.7|86935.7|86885.7|86933.1|86883.1|19
1627270980000|2021-07-26 03:43:00|86935.4|86885.4|86944.2|86873.5|86944.3|86885.9|86932.9|86873.5|9
1627270990000|2021-07-26 03:43:10|86944.7|86873.1|86935.2|86885.2|86947.8|86885.7|86933.5|86871.1|27
1627271000000|2021-07-26 03:43:20|86934.6|86884.6|86933|86883|86945.4|86885.6|86933|86870.2|22
1627271010000|2021-07-26 03:43:30|86933.4|86883.4|86933.4|86883.4|86935.3|86885.3|86930|86880|53
1627271020000|2021-07-26 03:43:40|86933.1|86883.1|86934.4|86884.4|86936.7|86886.7|86932.5|86882.5|31
1627271030000|2021-07-26 03:43:50|86934.5|86884.5|86932|86882|86937.5|86887.5|86931.7|86881.7|49
1627271040000|2021-07-26 03:44:00|86932.8|86882.8|86941.8|86869.5|86942.2|86883.8|86929.9|86868.5|57
1627271050000|2021-07-26 03:44:10|86932|86882|86933.7|86883.7|86942.7|86884.1|86928|86867.1|55
1627271060000|2021-07-26 03:44:20|86932.7|86882.7|86933|86883|86944.5|86884.4|86931.1|86869.6|35
1627271070000|2021-07-26 03:44:30|86933.6|86883.6|86933.9|86883.9|86935|86885|86933.4|86883.4|33
1627271080000|2021-07-26 03:44:40|86933|86883|86933.2|86883.2|86944.5|86883.6|86932.3|86869.7|21
1627271090000|2021-07-26 03:44:50|86933.9|86883.9|86935.2|86885.2|86935.2|86885.2|86932.2|86882.2|44
1627271100000|2021-07-26 03:45:00|86935|86885|86933.1|86883.1|86943.5|86886.3|86932.5|86870.7|39
1627271110000|2021-07-26 03:45:10|86933.5|86883.5|86932.6|86882.6|86934|86884|86931|86881|28
1627271120000|2021-07-26 03:45:20|86933.3|86883.3|86942.6|86871.9|86945.5|86884|86932.1|86868.1|26
1627271130000|2021-07-26 03:45:30|86932.3|86882.3|86930.6|86880.6|86943.1|86882.3|86928.7|86868.9|34
1627271140000|2021-07-26 03:45:40|86930.3|86880.3|86932.5|86882.5|86942.5|86883.6|86930|86872.4|27
1627271150000|2021-07-26 03:45:50|86930.9|86880.9|86932.9|86882.9|86933.7|86883.7|86930.2|86880.2|33
1627271160000|2021-07-26 03:46:00|86933.1|86883.1|86932.2|86882.2|86944.1|86883.7|86931.4|86866.8|22
1627271170000|2021-07-26 03:46:10|86932.1|86882.1|86933.1|86883.1|86933.5|86883.5|86931.7|86881.7|16
1627271180000|2021-07-26 03:46:20|86933.8|86883.8|86933.1|86883.1|86933.8|86883.8|86931.3|86881.3|44
1627271190000|2021-07-26 03:46:30|86933.2|86883.2|86932|86882|86941|86884.8|86930.3|86868.9|41
1627271200000|2021-07-26 03:46:40|86942.7|86870.7|86931|86881|86943.1|86882|86930.4|86868.8|24
1627271210000|2021-07-26 03:46:50|86930.8|86880.8|86930|86880|86940.6|86882.4|86930|86870|52
1627271220000|2021-07-26 03:47:00|86930.8|86880.8|86931.8|86881.8|86932.2|86882.2|86930.2|86880.2|44
1627271230000|2021-07-26 03:47:10|86932|86882|86930.5|86880.5|86933.5|86883.5|86928.3|86878.3|42
1627271240000|2021-07-26 03:47:20|86930.9|86880.9|86931|86881|86942.7|86883.1|86929.7|86870.1|36
1627271250000|2021-07-26 03:47:30|86930.9|86880.9|86934.8|86884.8|86941.9|86885.1|86930.9|86871.5|32
1627271260000|2021-07-26 03:47:40|86934.1|86884.1|86934.5|86884.5|86935.8|86885.8|86933.9|86883.9|26
1627271270000|2021-07-26 03:47:50|86934.6|86884.6|86936.5|86886.5|86936.5|86886.5|86934.5|86884.5|19
1627271280000|2021-07-26 03:48:00|86936.7|86886.7|86945.7|86872.8|86945.7|86886.7|86933|86872.8|34
1627271290000|2021-07-26 03:48:10|86945.2|86872.3|86933.2|86883.2|86947.3|86884|86932.5|86866.9|24
1627271300000|2021-07-26 03:48:20|86933.3|86883.3|86935|86885|86946.5|86885.7|86933|86874.4|18
1627271310000|2021-07-26 03:48:30|86934.4|86884.4|86932.7|86882.7|86944.5|86884.4|86932.4|86872.1|23
1627271320000|2021-07-26 03:48:40|86932.6|86882.6|86934.2|86884.2|86934.2|86884.2|86931.6|86881.6|30
1627271330000|2021-07-26 03:48:50|86934.1|86884.1|86935.4|86885.4|86936.2|86886.2|86932.5|86882.5|21
1627271340000|2021-07-26 03:49:00|86935.8|86885.8|86932.4|86882.4|86935.8|86885.8|86931.5|86881.5|46
1627271350000|2021-07-26 03:49:10|86932|86882|86931|86881|86945.8|86884.8|86931|86871.6|46
1627271360000|2021-07-26 03:49:20|86930.5|86880.5|86930.6|86880.6|86941.1|86881.4|86929.7|86871|32
1627271370000|2021-07-26 03:49:30|86930.9|86880.9|86930.2|86880.2|86930.9|86880.9|86928.7|86878.7|35
1627271380000|2021-07-26 03:49:40|86929.2|86879.2|86931.4|86881.4|86940|86882|86929.2|86868.7|31
1627271390000|2021-07-26 03:49:50|86931|86881|86931.2|86881.2|86946.6|86884|86929.9|86868.3|28
1627271400000|2021-07-26 03:50:00|86930.8|86880.8|86930.3|86880.3|86942.6|86881.5|86929.6|86866.9|30
1627271410000|2021-07-26 03:50:10|86930.6|86880.6|86931.2|86881.2|86931.7|86881.7|86929.3|86879.3|28
1627271420000|2021-07-26 03:50:20|86931.5|86881.5|86930.2|86880.2|86943.1|86881.9|86929.9|86865.7|17
1627271430000|2021-07-26 03:50:30|86930.1|86880.1|86930.6|86880.6|86942.7|86881.7|86929.5|86868.6|24
1627271440000|2021-07-26 03:50:40|86930.8|86880.8|86927.1|86877.1|86941.1|86884.9|86925|86868.6|28
1627271450000|2021-07-26 03:50:50|86926.3|86876.3|86941.6|86864|86941.6|86880|86926.1|86864|20
1627271460000|2021-07-26 03:51:00|86928.4|86878.4|86928.1|86878.1|86939|86879|86927.7|86867.9|19
1627271470000|2021-07-26 03:51:10|86927.9|86877.9|86929|86879|86938.3|86879.2|86927.6|86867.8|13
1627271480000|2021-07-26 03:51:20|86928.8|86878.8|86922.5|86872.5|86935.8|86878.8|86920.3|86858.8|54
1627271490000|2021-07-26 03:51:30|86924|86874|86923.4|86873.4|86924.8|86874.8|86922.9|86872.9|19
1627271500000|2021-07-26 03:51:40|86922.7|86872.7|86921.8|86871.8|86934.7|86874.6|86920.9|86861.1|35
1627271510000|2021-07-26 03:51:50|86921.5|86871.5|86920.8|86870.8|86923.7|86873.7|86920.8|86870.8|24
1627271520000|2021-07-26 03:52:00|86921|86871|86922.6|86872.6|86935.6|86873|86920.9|86861.2|17
1627271530000|2021-07-26 03:52:10|86922.2|86872.2|86924.2|86874.2|86924.6|86874.6|86921.8|86871.8|35
1627271540000|2021-07-26 03:52:20|86924.1|86874.1|86925.3|86875.3|86926.3|86876.3|86920.7|86870.7|41
1627271550000|2021-07-26 03:52:30|86924.1|86874.1|86922.5|86872.5|86935.8|86875.9|86922.5|86863|22
1627271560000|2021-07-26 03:52:40|86922.9|86872.9|86923.3|86873.3|86925|86875|86921.8|86871.8|27
1627271570000|2021-07-26 03:52:50|86923.5|86873.5|86922|86872|86931.6|86873.5|86920.6|86860.8|33
1627271580000|2021-07-26 03:53:00|86922.1|86872.1|86922.4|86872.4|86932.4|86873.7|86921.6|86861.7|36
1627271590000|2021-07-26 03:53:10|86922.6|86872.6|86923.8|86873.8|86924|86874|86922.6|86872.6|8
1627271600000|2021-07-26 03:53:20|86924.8|86874.8|86923.4|86873.4|86933.5|86874.8|86921.5|86856.9|35
1627271610000|2021-07-26 03:53:30|86922.9|86872.9|86926.2|86876.2|86935.4|86876.7|86922.5|86859.7|25
1627271620000|2021-07-26 03:53:40|86926.3|86876.3|86924.5|86874.5|86927.6|86877.6|86919.4|86869.4|24
1627271630000|2021-07-26 03:53:50|86921.9|86871.9|86921.6|86871.6|86926|86876|86921.2|86871.2|39
1627271640000|2021-07-26 03:54:00|86921.7|86871.7|86921.9|86871.9|86922.7|86872.7|86918.9|86868.9|33
1627271650000|2021-07-26 03:54:10|86922|86872|86921.4|86871.4|86934|86872.5|86919.3|86859.5|24
1627271660000|2021-07-26 03:54:20|86921.6|86871.6|86922.8|86872.8|86933.2|86874.3|86921.6|86860.3|10
1627271670000|2021-07-26 03:54:30|86922.5|86872.5|86920.8|86870.8|86924.2|86874.2|86919.1|86869.1|23
1627271680000|2021-07-26 03:54:40|86921.8|86871.8|86922.9|86872.9|86923.7|86873.7|86917.7|86867.7|46
1627271690000|2021-07-26 03:54:50|86922.1|86872.1|86921.2|86871.2|86932|86872.8|86920.7|86858.2|35
1627271700000|2021-07-26 03:55:00|86921.6|86871.6|86929.8|86859.6|86938|86875.8|86921.3|86859.6|20
1627271710000|2021-07-26 03:55:10|86933.5|86857.4|86921.2|86871.2|86933.7|86873.9|86920|86857.4|23
1627271720000|2021-07-26 03:55:20|86921.5|86871.5|86931.9|86853.9|86933.4|86873.6|86919.9|86853.9|30
1627271730000|2021-07-26 03:55:30|86931.7|86855.3|86932.6|86861|86932.8|86872.4|86919.3|86854.6|23
1627271740000|2021-07-26 03:55:40|86923.8|86873.8|86920.9|86870.9|86923.8|86873.8|86919.6|86869.6|28
1627271750000|2021-07-26 03:55:50|86922|86872|86920.6|86870.6|86931.5|86872|86919|86859|36
1627271760000|2021-07-26 03:56:00|86920.5|86870.5|86918.4|86868.4|86929.5|86871.7|86916.8|86856.4|52
1627271770000|2021-07-26 03:56:10|86926.8|86854.8|86927.9|86856.3|86928.6|86868|86916.6|86854.8|23
1627271780000|2021-07-26 03:56:20|86917.1|86867.1|86909|86859|86917.4|86867.4|86908|86858|40
1627271790000|2021-07-26 03:56:30|86909.1|86859.1|86919.9|86849.6|86919.9|86862.6|86909.1|86849.6|18
1627271800000|2021-07-26 03:56:40|86909.6|86859.6|86908.8|86858.8|86920.1|86862.3|86908.8|86849.3|25
1627271810000|2021-07-26 03:56:50|86908.7|86858.7|86907.6|86857.6|86908.7|86858.7|86907.3|86857.3|18
1627271820000|2021-07-26 03:57:00|86907.7|86857.7|86921.7|86848.3|86922|86858.1|86906.7|86845.5|21
1627271830000|2021-07-26 03:57:10|86923.8|86847.6|86908.9|86858.9|86924.2|86859.5|86908.2|86843.8|40
1627271840000|2021-07-26 03:57:20|86908.7|86858.7|86903.4|86853.4|86916.4|86858.7|86903.1|86841.4|25
1627271850000|2021-07-26 03:57:30|86903.6|86853.6|86904.2|86854.2|86914.7|86854.2|86903.5|86842|13
1627271860000|2021-07-26 03:57:40|86904.3|86854.3|86903.6|86853.6|86914.6|86854.3|86903.3|86841.5|10
1627271870000|2021-07-26 03:57:50|86903.7|86853.7|86903.5|86853.5|86914.6|86854.3|86902.7|86842.5|21
1627271880000|2021-07-26 03:58:00|86903.8|86853.8|86903.9|86853.9|86904.6|86854.6|86903.1|86853.1|12
1627271890000|2021-07-26 03:58:10|86903.3|86853.3|86904.1|86854.1|86904.4|86854.4|86903.3|86853.3|17
1627271900000|2021-07-26 03:58:20|86904.2|86854.2|86913.5|86843.4|86913.5|86855|86903.7|86843.4|16
1627271910000|2021-07-26 03:58:30|86904.4|86854.4|86903.2|86853.2|86904.4|86854.4|86902.2|86852.2|36
1627271920000|2021-07-26 03:58:40|86903.4|86853.4|86905.1|86855.1|86905.6|86855.6|86902.7|86852.7|29
1627271930000|2021-07-26 03:58:50|86905.2|86855.2|86905|86855|86905.2|86855.2|86903.3|86853.3|20
1627271940000|2021-07-26 03:59:00|86904.7|86854.7|86903.3|86853.3|86905.2|86855.2|86901.9|86851.9|16
1627271950000|2021-07-26 03:59:10|86903.4|86853.4|86903.7|86853.7|86904.1|86854.1|86902.1|86852.1|29
1627271960000|2021-07-26 03:59:20|86904|86854|86903.5|86853.5|86913|86854|86902.3|86842.1|18
1627271970000|2021-07-26 03:59:30|86903.4|86853.4|86904.5|86854.5|86904.7|86854.7|86902.6|86852.6|24
1627271980000|2021-07-26 03:59:40|86904.3|86854.3|86903.6|86853.6|86914.2|86854.4|86902.3|86840.5|18
1627271990000|2021-07-26 03:59:50|86902.7|86852.7|86903.4|86853.4|86903.4|86853.4|86902.2|86852.2|18
1627272000000|2021-07-26 04:00:00|86903.9|86853.9|86906.7|86856.7|86907.1|86857.1|86899.3|86849.3|60
1627272010000|2021-07-26 04:00:10|86907|86857|86904.7|86854.7|86907.6|86857.6|86904|86854|37
1627272020000|2021-07-26 04:00:20|86904.2|86854.2|86903.5|86853.5|86904.9|86854.9|86902.9|86852.9|26
1627272030000|2021-07-26 04:00:30|86903.2|86853.2|86904.2|86854.2|86905.6|86855.6|86903.2|86853.2|61
1627272040000|2021-07-26 04:00:40|86905|86855|86905.3|86855.3|86905.3|86855.3|86903|86853|31
1627272050000|2021-07-26 04:00:50|86905.1|86855.1|86903.9|86853.9|86905.3|86855.3|86903.1|86853.1|30
1627272060000|2021-07-26 04:01:00|86904.2|86854.2|86904.7|86854.7|86904.8|86854.8|86904.2|86854.2|16
1627272070000|2021-07-26 04:01:10|86904.6|86854.6|86905.2|86855.2|86906.2|86856.2|86903.4|86853.4|33
1627272080000|2021-07-26 04:01:20|86904.3|86854.3|86903.6|86853.6|86904.3|86854.3|86902.5|86852.5|20
1627272090000|2021-07-26 04:01:30|86903.7|86853.7|86900.2|86850.2|86905|86855|86900.1|86850.1|40
1627272100000|2021-07-26 04:01:40|86901|86851|86902|86852|86912.1|86852.4|86900.2|86841.4|32
1627272110000|2021-07-26 04:01:50|86912.8|86841.6|86902|86852|86912.8|86852|86900.7|86840.8|24
1627272120000|2021-07-26 04:02:00|86901.8|86851.8|86901.5|86851.5|86902.4|86852.4|86900.3|86850.3|21
1627272130000|2021-07-26 04:02:10|86901.4|86851.4|86897.5|86847.5|86902.5|86852.5|86896.6|86846.6|35
1627272140000|2021-07-26 04:02:20|86897.4|86847.4|86899.8|86849.8|86899.8|86849.8|86897.4|86847.4|60
1627272150000|2021-07-26 04:02:30|86899.4|86849.4|86900.1|86850.1|86901.3|86851.3|86899.4|86849.4|48
1627272160000|2021-07-26 04:02:40|86899.9|86849.9|86901|86851|86901|86851|86898.8|86848.8|52
1627272170000|2021-07-26 04:02:50|86900.7|86850.7|86904.5|86854.5|86905|86855|86900.7|86850.7|41
1627272180000|2021-07-26 04:03:00|86905.2|86855.2|86904.9|86854.9|86905.2|86855.2|86903|86853|22
1627272190000|2021-07-26 04:03:10|86904.6|86854.6|86904.5|86854.5|86915.9|86855.3|86904.5|86842.3|19
1627272200000|2021-07-26 04:03:20|86904.6|86854.6|86904.1|86854.1|86906.3|86856.3|86903.4|86853.4|42
1627272210000|2021-07-26 04:03:30|86903.7|86853.7|86904.2|86854.2|86905.6|86855.6|86902.9|86852.9|55
1627272220000|2021-07-26 04:03:40|86903.8|86853.8|86904.8|86854.8|86915.2|86856|86902|86843.7|40
1627272230000|2021-07-26 04:03:50|86904.6|86854.6|86904.8|86854.8|86905.7|86855.7|86903.4|86853.4|31
1627272240000|2021-07-26 04:04:00|86904.9|86854.9|86902.1|86852.1|86904.9|86854.9|86901.2|86851.2|51
1627272250000|2021-07-26 04:04:10|86902.3|86852.3|86898|86848|86903.3|86853.3|86897.9|86847.9|48
1627272260000|2021-07-26 04:04:20|86898.9|86848.9|86900.7|86850.7|86911.7|86850.7|86898.2|86839|39
1627272270000|2021-07-26 04:04:30|86900.5|86850.5|86902.1|86852.1|86902.1|86852.1|86898.2|86848.2|40
1627272280000|2021-07-26 04:04:40|86902.3|86852.3|86899.5|86849.5|86902.4|86852.4|86897.5|86847.5|48
1627272290000|2021-07-26 04:04:50|86899.4|86849.4|86895.8|86845.8|86899.8|86849.8|86894.2|86844.2|54
1627272300000|2021-07-26 04:05:00|86895.5|86845.5|86895.5|86845.5|86896.4|86846.4|86894.5|86844.5|26
1627272310000|2021-07-26 04:05:10|86896.2|86846.2|86895.2|86845.2|86896.2|86846.2|86895.2|86845.2|18
1627272320000|2021-07-26 04:05:20|86895.3|86845.3|86894.7|86844.7|86895.3|86845.3|86893.9|86843.9|24
1627272330000|2021-07-26 04:05:30|86894.6|86844.6|86895.8|86845.8|86904.8|86845.8|86894|86834.6|16
1627272340000|2021-07-26 04:05:40|86895.7|86845.7|86896.4|86846.4|86896.4|86846.4|86895.3|86845.3|14
1627272350000|2021-07-26 04:05:50|86895.8|86845.8|86895.6|86845.6|86896.4|86846.4|86895.4|86845.4|18
1627272360000|2021-07-26 04:06:00|86895.7|86845.7|86894.6|86844.6|86895.9|86845.9|86893.5|86843.5|29
1627272370000|2021-07-26 04:06:10|86894.5|86844.5|86896.2|86846.2|86896.2|86846.2|86894.1|86844.1|20
1627272380000|2021-07-26 04:06:20|86895.8|86845.8|86895.6|86845.6|86896.4|86846.4|86895.5|86845.5|13
1627272390000|2021-07-26 04:06:30|86895.5|86845.5|86896|86846|86896|86846|86895.2|86845.2|19
1627272400000|2021-07-26 04:06:40|86895.2|86845.2|86896.3|86846.3|86896.3|86846.3|86895.2|86845.2|16
1627272410000|2021-07-26 04:06:50|86896.1|86846.1|86896.5|86846.5|86907.7|86847.3|86895.1|86832.7|20
1627272420000|2021-07-26 04:07:00|86896.6|86846.6|86895.9|86845.9|86896.8|86846.8|86895.1|86845.1|26
1627272430000|2021-07-26 04:07:10|86895.5|86845.5|86895.7|86845.7|86896.2|86846.2|86894.2|86844.2|19
1627272440000|2021-07-26 04:07:20|86895.9|86845.9|86896.1|86846.1|86906|86846.4|86895|86834.9|13
1627272450000|2021-07-26 04:07:30|86906.5|86834.5|86895.8|86845.8|86906.5|86846.7|86894.5|86834.5|14
1627272460000|2021-07-26 04:07:40|86895.7|86845.7|86896.6|86846.6|86908.1|86847.4|86895.7|86832.7|13
1627272470000|2021-07-26 04:07:50|86896.7|86846.7|86894.7|86844.7|86908.2|86846.7|86894.7|86830.9|13
1627272480000|2021-07-26 04:08:00|86894.8|86844.8|86906.7|86835.9|86906.9|86846.2|86894.8|86834.5|14
1627272490000|2021-07-26 04:08:10|86896.3|86846.3|86905|86835|86905.9|86847|86894.9|86833.9|27
1627272500000|2021-07-26 04:08:20|86895.2|86845.2|86896|86846|86905.5|86846.2|86894.7|86834.4|21
1627272510000|2021-07-26 04:08:30|86896.1|86846.1|86897|86847|86897.2|86847.2|86894.9|86844.9|23
1627272520000|2021-07-26 04:08:40|86897.3|86847.3|86896.6|86846.6|86897.4|86847.4|86895.1|86845.1|22
1627272530000|2021-07-26 04:08:50|86906.5|86835.2|86897.5|86847.5|86906.7|86847.8|86896.4|86835.2|12
1627272540000|2021-07-26 04:09:00|86897.7|86847.7|86897.2|86847.2|86907|86848.5|86896.4|86835|20
1627272550000|2021-07-26 04:09:10|86896.7|86846.7|86896.1|86846.1|86897.1|86847.1|86895.6|86845.6|20
1627272560000|2021-07-26 04:09:20|86896.5|86846.5|86896.5|86846.5|86906.1|86846.6|86895.6|86834.6|17
1627272570000|2021-07-26 04:09:30|86896.7|86846.7|86907.4|86834.4|86907.4|86847.2|86895|86834.4|15
1627272580000|2021-07-26 04:09:40|86896.4|86846.4|86897.7|86847.7|86897.7|86847.7|86894.4|86844.4|40
1627272590000|2021-07-26 04:09:50|86898|86848|86897.8|86847.8|86899.2|86849.2|86896|86846|29
1627272600000|2021-07-26 04:10:00|86898|86848|86897.4|86847.4|86898.2|86848.2|86895.8|86845.8|28
1627272610000|2021-07-26 04:10:10|86897.3|86847.3|86897.3|86847.3|86897.9|86847.9|86894.8|86844.8|14
1627272620000|2021-07-26 04:10:20|86897|86847|86897.5|86847.5|86897.8|86847.8|86894.7|86844.7|16
1627272630000|2021-07-26 04:10:30|86897.4|86847.4|86891.3|86841.3|86898|86848|86891.3|86841.3|24
1627272640000|2021-07-26 04:10:40|86891.8|86841.8|86902.4|86832.4|86902.4|86843.1|86890.8|86832.4|42
1627272650000|2021-07-26 04:10:50|86903.8|86831.5|86892.9|86842.9|86903.8|86843.5|86890.8|86831.5|18
1627272660000|2021-07-26 04:11:00|86893.3|86843.3|86892.8|86842.8|86893.3|86843.3|86891.7|86841.7|19
1627272670000|2021-07-26 04:11:10|86892.9|86842.9|86892.9|86842.9|86903.4|86843.2|86891.5|86832.7|12
1627272680000|2021-07-26 04:11:20|86893.1|86843.1|86894.9|86844.9|86896.7|86846.7|86893.1|86843.1|41
1627272690000|2021-07-26 04:11:30|86893.7|86843.7|86894.1|86844.1|86904.4|86845|86892.8|86834.3|29
1627272700000|2021-07-26 04:11:40|86903.6|86833.4|86895.5|86845.5|86903.6|86845.9|86892.6|86833.4|28
1627272710000|2021-07-26 04:11:50|86895.6|86845.6|86899.1|86849.1|86916.8|86849.1|86894.6|86825|41
1627272720000|2021-07-26 04:12:00|86898.6|86848.6|86900.4|86850.4|86902.5|86852.5|86898.6|86848.6|53
1627272730000|2021-07-26 04:12:10|86900.1|86850.1|86901.2|86851.2|86901.4|86851.4|86898.9|86848.9|22
1627272740000|2021-07-26 04:12:20|86901.1|86851.1|86899.4|86849.4|86901.9|86851.9|86898.9|86848.9|31
1627272750000|2021-07-26 04:12:30|86900.2|86850.2|86898.8|86848.8|86900.7|86850.7|86897.7|86847.7|53
1627272760000|2021-07-26 04:12:40|86899|86849|86899.9|86849.9|86899.9|86849.9|86898.1|86848.1|37
1627272770000|2021-07-26 04:12:50|86900|86850|86900.9|86850.9|86901.1|86851.1|86897.1|86847.1|65
1627272780000|2021-07-26 04:13:00|86901.2|86851.2|86905.6|86855.6|86913.4|86855.6|86899.6|86843|40
1627272790000|2021-07-26 04:13:10|86905.8|86855.8|86905.7|86855.7|86915.8|86856.5|86904.6|86845.4|17
1627272800000|2021-07-26 04:13:20|86905.8|86855.8|86905.6|86855.6|86906.4|86856.4|86905.5|86855.5|9
1627272810000|2021-07-26 04:13:30|86905.5|86855.5|86904|86854|86915.1|86857.5|86904|86844.4|15
1627272820000|2021-07-26 04:13:40|86920|86836.6|86908.3|86858.3|86920|86858.3|86905.7|86836.6|32
1627272830000|2021-07-26 04:13:50|86908.9|86858.9|86908.7|86858.7|86909.1|86859.1|86907.2|86857.2|22
1627272840000|2021-07-26 04:14:00|86908.1|86858.1|86907.7|86857.7|86908.8|86858.8|86906.8|86856.8|28
1627272850000|2021-07-26 04:14:10|86908.5|86858.5|86908.6|86858.6|86908.9|86858.9|86907.7|86857.7|22
1627272860000|2021-07-26 04:14:20|86908.7|86858.7|86908.5|86858.5|86909.4|86859.4|86908.3|86858.3|13
1627272870000|2021-07-26 04:14:30|86908.6|86858.6|86909.7|86859.7|86909.8|86859.8|86908.6|86858.6|14
1627272880000|2021-07-26 04:14:40|86910.9|86860.9|86907.4|86857.4|86910.9|86860.9|86907.4|86857.4|28
1627272890000|2021-07-26 04:14:50|86907.8|86857.8|86912.5|86862.5|86918.4|86864.7|86906.5|86845.9|42
1627272900000|2021-07-26 04:15:00|86912.4|86862.4|86908.7|86858.7|86912.9|86862.9|86908.4|86858.4|45
1627272910000|2021-07-26 04:15:10|86908.9|86858.9|86913.2|86863.2|86913.6|86863.6|86908.9|86858.9|44
1627272920000|2021-07-26 04:15:20|86913|86863|86908.9|86858.9|86922.6|86863|86907.9|86852.5|42
1627272930000|2021-07-26 04:15:30|86908.5|86858.5|86908.7|86858.7|86910.7|86860.7|86908|86858|47
1627272940000|2021-07-26 04:15:40|86908.5|86858.5|86907.8|86857.8|86910.2|86860.2|86906.6|86856.6|59
1627272950000|2021-07-26 04:15:50|86907.9|86857.9|86909.8|86859.8|86909.8|86859.8|86907.6|86857.6|38
1627272960000|2021-07-26 04:16:00|86909.2|86859.2|86910|86860|86910|86860|86908.8|86858.8|16
1627272970000|2021-07-26 04:16:10|86909.9|86859.9|86908.8|86858.8|86910.6|86860.6|86907.8|86857.8|31
1627272980000|2021-07-26 04:16:20|86909.7|86859.7|86912|86862|86912.4|86862.4|86909.6|86859.6|21
1627272990000|2021-07-26 04:16:30|86912.4|86862.4|86912.2|86862.2|86914.1|86864.1|86911|86861|36
1627273000000|2021-07-26 04:16:40|86912.8|86862.8|86913.4|86863.4|86914|86864|86912|86862|49
1627273010000|2021-07-26 04:16:50|86913.5|86863.5|86912.7|86862.7|86913.8|86863.8|86910.1|86860.1|26
1627273020000|2021-07-26 04:17:00|86912.4|86862.4|86913.3|86863.3|86913.6|86863.6|86912.3|86862.3|39
1627273030000|2021-07-26 04:17:10|86912.8|86862.8|86910.5|86860.5|86913.4|86863.4|86910.5|86860.5|31
1627273040000|2021-07-26 04:17:20|86911.4|86861.4|86912.5|86862.5|86922.1|86863.4|86910.9|86850.1|33
1627273050000|2021-07-26 04:17:30|86912.4|86862.4|86912.8|86862.8|86914.5|86864.5|86911.4|86861.4|28
1627273060000|2021-07-26 04:17:40|86913.2|86863.2|86917.9|86867.9|86918.6|86868.6|86912.7|86862.7|35
1627273070000|2021-07-26 04:17:50|86918.2|86868.2|86916.8|86866.8|86918.5|86868.5|86916.6|86866.6|15
1627273080000|2021-07-26 04:18:00|86917|86867|86917.6|86867.6|86917.8|86867.8|86915.1|86865.1|40
1627273090000|2021-07-26 04:18:10|86917.3|86867.3|86917.9|86867.9|86918.5|86868.5|86916.9|86866.9|11
1627273100000|2021-07-26 04:18:20|86918.3|86868.3|86919.5|86869.5|86928.5|86869.5|86917.4|86852.3|23
1627273110000|2021-07-26 04:18:30|86919.4|86869.4|86918.4|86868.4|86920.1|86870.1|86917.6|86867.6|31
1627273120000|2021-07-26 04:18:40|86918.9|86868.9|86919|86869|86919.5|86869.5|86917.7|86867.7|37
1627273130000|2021-07-26 04:18:50|86918.6|86868.6|86917.1|86867.1|86919.7|86869.7|86917.1|86867.1|58
1627273140000|2021-07-26 04:19:00|86917.2|86867.2|86914.5|86864.5|86918.1|86868.1|86914.5|86864.5|33
1627273150000|2021-07-26 04:19:10|86914.4|86864.4|86915.1|86865.1|86916.6|86866.6|86914.4|86864.4|23
1627273160000|2021-07-26 04:19:20|86915|86865|86914.4|86864.4|86916.3|86866.3|86913.5|86863.5|60
1627273170000|2021-07-26 04:19:30|86914.7|86864.7|86915.4|86865.4|86916.4|86866.4|86913.6|86863.6|31
1627273180000|2021-07-26 04:19:40|86914.7|86864.7|86915.7|86865.7|86916.8|86866.8|86913.9|86863.9|17
1627273190000|2021-07-26 04:19:50|86915.9|86865.9|86916.8|86866.8|86917.5|86867.5|86915.9|86865.9|25
1627273200000|2021-07-26 04:20:00|86915.8|86865.8|86919.1|86869.1|86919.1|86869.1|86915.5|86865.5|27
1627273210000|2021-07-26 04:20:10|86919.2|86869.2|86922|86872|86931.2|86872|86917.2|86859.6|48
1627273220000|2021-07-26 04:20:20|86922.1|86872.1|86918.6|86868.6|86923|86873|86917.4|86867.4|40
1627273230000|2021-07-26 04:20:30|86918.5|86868.5|86917.4|86867.4|86918.5|86868.5|86915.7|86865.7|31
1627273240000|2021-07-26 04:20:40|86918|86868|86920.4|86870.4|86920.4|86870.4|86917.5|86867.5|32
1627273250000|2021-07-26 04:20:50|86920.5|86870.5|86919.6|86869.6|86921|86871|86919|86869|37
1627273260000|2021-07-26 04:21:00|86919.3|86869.3|86920.9|86870.9|86921.1|86871.1|86918.9|86868.9|41
1627273270000|2021-07-26 04:21:10|86920.8|86870.8|86918.8|86868.8|86921.1|86871.1|86918.5|86868.5|29
1627273280000|2021-07-26 04:21:20|86919.1|86869.1|86920.2|86870.2|86920.4|86870.4|86919.1|86869.1|26
1627273290000|2021-07-26 04:21:30|86920.1|86870.1|86920.3|86870.3|86921.4|86871.4|86918.8|86868.8|29
1627273300000|2021-07-26 04:21:40|86920.4|86870.4|86919.3|86869.3|86920.4|86870.4|86919.3|86869.3|15
1627273310000|2021-07-26 04:21:50|86919.6|86869.6|86919.7|86869.7|86919.9|86869.9|86918.5|86868.5|22
1627273320000|2021-07-26 04:22:00|86919.6|86869.6|86917.3|86867.3|86927.1|86870.3|86915.9|86857.1|21
1627273330000|2021-07-26 04:22:10|86916.9|86866.9|86916.2|86866.2|86917.6|86867.6|86915.5|86865.5|22
1627273340000|2021-07-26 04:22:20|86916.6|86866.6|86917.9|86867.9|86917.9|86867.9|86916.3|86866.3|27
1627273350000|2021-07-26 04:22:30|86917.6|86867.6|86916.6|86866.6|86918.7|86868.7|86916.4|86866.4|30
1627273360000|2021-07-26 04:22:40|86916.4|86866.4|86916.9|86866.9|86918|86868|86916.1|86866.1|58
1627273370000|2021-07-26 04:22:50|86916.4|86866.4|86916.3|86866.3|86917.5|86867.5|86915.7|86865.7|22
1627273380000|2021-07-26 04:23:00|86916.5|86866.5|86917.5|86867.5|86918.5|86868.5|86916.4|86866.4|16
1627273390000|2021-07-26 04:23:10|86917.6|86867.6|86916.5|86866.5|86918.3|86868.3|86916.4|86866.4|30
1627273400000|2021-07-26 04:23:20|86916.9|86866.9|86917.3|86867.3|86918.7|86868.7|86916.1|86866.1|47
1627273410000|2021-07-26 04:23:30|86917.4|86867.4|86917.7|86867.7|86918.5|86868.5|86917.1|86867.1|37
1627273420000|2021-07-26 04:23:40|86917.9|86867.9|86918.7|86868.7|86918.7|86868.7|86917.5|86867.5|20
1627273430000|2021-07-26 04:23:50|86918.2|86868.2|86918.5|86868.5|86918.5|86868.5|86917.1|86867.1|27
1627273440000|2021-07-26 04:24:00|86918.6|86868.6|86915.5|86865.5|86918.6|86868.6|86915.1|86865.1|43
1627273450000|2021-07-26 04:24:10|86915.3|86865.3|86916.9|86866.9|86917.6|86867.6|86914.3|86864.3|38
1627273460000|2021-07-26 04:24:20|86916.8|86866.8|86916|86866|86917.6|86867.6|86916|86866|19
1627273470000|2021-07-26 04:24:30|86915.5|86865.5|86917.4|86867.4|86918.7|86868.7|86915.5|86865.5|22
1627273480000|2021-07-26 04:24:40|86917.5|86867.5|86916.8|86866.8|86918.3|86868.3|86916.4|86866.4|35
1627273490000|2021-07-26 04:24:50|86916.7|86866.7|86920.1|86870.1|86920.3|86870.3|86916.7|86866.7|35
1627273500000|2021-07-26 04:25:00|86920.3|86870.3|86918.7|86868.7|86920.9|86870.9|86918.6|86868.6|35
1627273510000|2021-07-26 04:25:10|86917.8|86867.8|86918|86868|86918.7|86868.7|86917.4|86867.4|20
1627273520000|2021-07-26 04:25:20|86918.2|86868.2|86919.1|86869.1|86919.1|86869.1|86917.7|86867.7|19
1627273530000|2021-07-26 04:25:30|86918.7|86868.7|86920.9|86870.9|86921|86871|86917.8|86867.8|33
1627273540000|2021-07-26 04:25:40|86921.1|86871.1|86920|86870|86921.5|86871.5|86919|86869|39
1627273550000|2021-07-26 04:25:50|86920.1|86870.1|86921|86871|86921.3|86871.3|86919.5|86869.5|31
1627273560000|2021-07-26 04:26:00|86921.1|86871.1|86920.9|86870.9|86921.5|86871.5|86920.7|86870.7|24
1627273570000|2021-07-26 04:26:10|86919.7|86869.7|86920.4|86870.4|86920.4|86870.4|86919.5|86869.5|13
1627273580000|2021-07-26 04:26:20|86920.3|86870.3|86917.6|86867.6|86920.8|86870.8|86916.7|86866.7|23
1627273590000|2021-07-26 04:26:30|86917.4|86867.4|86918.1|86868.1|86918.4|86868.4|86917.3|86867.3|30
1627273600000|2021-07-26 04:26:40|86918.7|86868.7|86918.9|86868.9|86919.7|86869.7|86918.3|86868.3|11
1627273610000|2021-07-26 04:26:50|86919.1|86869.1|86918.4|86868.4|86919.2|86869.2|86918.2|86868.2|17
1627273620000|2021-07-26 04:27:00|86918.5|86868.5|86918.1|86868.1|86919|86869|86917|86867|25
1627273630000|2021-07-26 04:27:10|86919.1|86869.1|86918.6|86868.6|86928.1|86869.2|86917.4|86857.3|18
1627273640000|2021-07-26 04:27:20|86918.8|86868.8|86918.2|86868.2|86919.3|86869.3|86917.6|86867.6|29
1627273650000|2021-07-26 04:27:30|86918|86868|86918.2|86868.2|86918.5|86868.5|86917.8|86867.8|15
1627273660000|2021-07-26 04:27:40|86918.3|86868.3|86918.5|86868.5|86918.8|86868.8|86917.7|86867.7|26
1627273670000|2021-07-26 04:27:50|86918.4|86868.4|86918.9|86868.9|86918.9|86868.9|86917.2|86867.2|30
1627273680000|2021-07-26 04:28:00|86918.8|86868.8|86913.8|86863.8|86919|86869|86912.9|86862.9|39
1627273690000|2021-07-26 04:28:10|86914.1|86864.1|86914.3|86864.3|86914.5|86864.5|86913.4|86863.4|22
1627273700000|2021-07-26 04:28:20|86914|86864|86914.3|86864.3|86914.8|86864.8|86913.3|86863.3|26
1627273710000|2021-07-26 04:28:30|86914.4|86864.4|86915.5|86865.5|86915.8|86865.8|86913.7|86863.7|29
1627273720000|2021-07-26 04:28:40|86915.6|86865.6|86915.1|86865.1|86915.9|86865.9|86914.5|86864.5|30
1627273730000|2021-07-26 04:28:50|86915.2|86865.2|86915|86865|86916.2|86866.2|86912.6|86862.6|39
1627273740000|2021-07-26 04:29:00|86914.9|86864.9|86916.2|86866.2|86916.2|86866.2|86914.5|86864.5|27
1627273750000|2021-07-26 04:29:10|86915.8|86865.8|86914.1|86864.1|86915.9|86865.9|86912.6|86862.6|31
1627273760000|2021-07-26 04:29:20|86913.7|86863.7|86911.3|86861.3|86913.9|86863.9|86911|86861|29
1627273770000|2021-07-26 04:29:30|86911.4|86861.4|86912|86862|86912.5|86862.5|86910.6|86860.6|15
1627273780000|2021-07-26 04:29:40|86913.2|86863.2|86913.3|86863.3|86913.3|86863.3|86911.2|86861.2|23
1627273790000|2021-07-26 04:29:50|86913.5|86863.5|86915.1|86865.1|86915.4|86865.4|86912.2|86862.2|46
1627273800000|2021-07-26 04:30:00|86915.3|86865.3|86914|86864|86915.3|86865.3|86911.4|86861.4|30
1627273810000|2021-07-26 04:30:10|86914.1|86864.1|86913.4|86863.4|86914.2|86864.2|86913.1|86863.1|17
1627273820000|2021-07-26 04:30:20|86913.8|86863.8|86913.2|86863.2|86914|86864|86913.2|86863.2|20
1627273830000|2021-07-26 04:30:30|86913.3|86863.3|86913.9|86863.9|86914.1|86864.1|86913.3|86863.3|11
1627273840000|2021-07-26 04:30:40|86912.2|86862.2|86915.3|86865.3|86915.3|86865.3|86912.2|86862.2|12
1627273850000|2021-07-26 04:30:50|86915.1|86865.1|86911.9|86861.9|86915.4|86865.4|86911.2|86861.2|19
1627273860000|2021-07-26 04:31:00|86912.1|86862.1|86912.3|86862.3|86912.6|86862.6|86911.3|86861.3|32
1627273870000|2021-07-26 04:31:10|86912.4|86862.4|86913.7|86863.7|86913.7|86863.7|86910.7|86860.7|23
1627273880000|2021-07-26 04:31:20|86913.8|86863.8|86912.5|86862.5|86914|86864|86912.5|86862.5|9
1627273890000|2021-07-26 04:31:30|86912.8|86862.8|86913.7|86863.7|86913.7|86863.7|86912.7|86862.7|13
1627273900000|2021-07-26 04:31:40|86913.5|86863.5|86914.1|86864.1|86914.2|86864.2|86913.3|86863.3|6
1627273910000|2021-07-26 04:31:50|86914.2|86864.2|86913.8|86863.8|86914.2|86864.2|86913.7|86863.7|7
1627273920000|2021-07-26 04:32:00|86914|86864|86906.6|86856.6|86914|86864|86905.9|86855.9|37
1627273930000|2021-07-26 04:32:10|86906.8|86856.8|86906.3|86856.3|86907.1|86857.1|86906.3|86856.3|11
1627273940000|2021-07-26 04:32:20|86906.6|86856.6|86906.2|86856.2|86907.5|86857.5|86906.2|86856.2|14
1627273950000|2021-07-26 04:32:30|86906.3|86856.3|86905.7|86855.7|86906.8|86856.8|86905.7|86855.7|9
1627273960000|2021-07-26 04:32:40|86905.6|86855.6|86906.9|86856.9|86907.1|86857.1|86905.6|86855.6|17
1627273970000|2021-07-26 04:32:50|86906.6|86856.6|86906.3|86856.3|86906.9|86856.9|86905.8|86855.8|21
1627273980000|2021-07-26 04:33:00|86906.6|86856.6|86906.3|86856.3|86906.8|86856.8|86906.1|86856.1|18
1627273990000|2021-07-26 04:33:10|86906.6|86856.6|86906.6|86856.6|86906.8|86856.8|86906.3|86856.3|9
1627274000000|2021-07-26 04:33:20|86906.5|86856.5|86906.4|86856.4|86907|86857|86906.1|86856.1|20
1627274010000|2021-07-26 04:33:30|86906.2|86856.2|86906.6|86856.6|86906.9|86856.9|86906.2|86856.2|11
1627274020000|2021-07-26 04:33:40|86906.8|86856.8|86906.5|86856.5|86906.9|86856.9|86904.4|86854.4|11
1627274030000|2021-07-26 04:33:50|86906.3|86856.3|86906.2|86856.2|86907|86857|86906.2|86856.2|11
1627274040000|2021-07-26 04:34:00|86906.8|86856.8|86906.5|86856.5|86906.8|86856.8|86906|86856|11
1627274050000|2021-07-26 04:34:10|86906.6|86856.6|86905.4|86855.4|86906.7|86856.7|86905.1|86855.1|20
1627274060000|2021-07-26 04:34:20|86905.3|86855.3|86906.1|86856.1|86906.1|86856.1|86905.3|86855.3|5
1627274070000|2021-07-26 04:34:30|86905.8|86855.8|86904.9|86854.9|86906.3|86856.3|86904.7|86854.7|8
1627274080000|2021-07-26 04:34:40|86905.6|86855.6|86905.9|86855.9|86906.4|86856.4|86905.4|86855.4|9
1627274090000|2021-07-26 04:34:50|86906|86856|86905.8|86855.8|86907|86857|86905.6|86855.6|12
1627274100000|2021-07-26 04:35:00|86905.5|86855.5|86906.4|86856.4|86906.4|86856.4|86905.5|86855.5|10
1627274110000|2021-07-26 04:35:10|86906.3|86856.3|86906.3|86856.3|86906.5|86856.5|86905.5|86855.5|22
1627274120000|2021-07-26 04:35:20|86906.4|86856.4|86905.7|86855.7|86906.4|86856.4|86905.2|86855.2|23
1627274130000|2021-07-26 04:35:30|86905.4|86855.4|86905.9|86855.9|86906.3|86856.3|86905.4|86855.4|17
1627274140000|2021-07-26 04:35:40|86905.8|86855.8|86906.5|86856.5|86906.7|86856.7|86905.4|86855.4|24
1627274150000|2021-07-26 04:35:50|86906.6|86856.6|86906.5|86856.5|86906.6|86856.6|86906|86856|16
1627274160000|2021-07-26 04:36:00|86906.4|86856.4|86905.3|86855.3|86906.5|86856.5|86905.3|86855.3|14
1627274170000|2021-07-26 04:36:10|86905.4|86855.4|86905.9|86855.9|86906.4|86856.4|86905.4|86855.4|14
1627274180000|2021-07-26 04:36:20|86906.1|86856.1|86905.2|86855.2|86906.1|86856.1|86904.9|86854.9|14
1627274190000|2021-07-26 04:36:30|86903.8|86853.8|86904|86854|86904.5|86854.5|86903.1|86853.1|23
1627274200000|2021-07-26 04:36:40|86903.1|86853.1|86903.6|86853.6|86903.6|86853.6|86902.7|86852.7|12
1627274210000|2021-07-26 04:36:50|86903.5|86853.5|86901.7|86851.7|86903.5|86853.5|86901.7|86851.7|13
1627274220000|2021-07-26 04:37:00|86901.8|86851.8|86902|86852|86903.9|86853.9|86901.1|86851.1|31
1627274230000|2021-07-26 04:37:10|86901.8|86851.8|86902|86852|86902.5|86852.5|86901.7|86851.7|16
1627274240000|2021-07-26 04:37:20|86901.8|86851.8|86902.3|86852.3|86902.8|86852.8|86901.8|86851.8|16
1627274250000|2021-07-26 04:37:30|86902.1|86852.1|86901.9|86851.9|86902.7|86852.7|86901.6|86851.6|7
1627274260000|2021-07-26 04:37:40|86902.2|86852.2|86901|86851|86902.2|86852.2|86901|86851|8
1627274270000|2021-07-26 04:37:50|86901.2|86851.2|86902.3|86852.3|86902.7|86852.7|86901.2|86851.2|9
1627274280000|2021-07-26 04:38:00|86902.1|86852.1|86901.8|86851.8|86904.2|86854.2|86901.8|86851.8|31
1627274290000|2021-07-26 04:38:10|86902.3|86852.3|86901.2|86851.2|86902.3|86852.3|86901.2|86851.2|9
1627274300000|2021-07-26 04:38:20|86901.6|86851.6|86902.2|86852.2|86902.3|86852.3|86901.2|86851.2|7
1627274310000|2021-07-26 04:38:30|86902.3|86852.3|86902.5|86852.5|86902.6|86852.6|86901.8|86851.8|12
1627274320000|2021-07-26 04:38:40|86902.3|86852.3|86901.6|86851.6|86902.3|86852.3|86901.5|86851.5|8
1627274330000|2021-07-26 04:38:50|86901.8|86851.8|86901.4|86851.4|86902|86852|86901.4|86851.4|7
1627274340000|2021-07-26 04:39:00|86901.5|86851.5|86903|86853|86903.1|86853.1|86901.5|86851.5|15
1627274350000|2021-07-26 04:39:10|86903.3|86853.3|86902.9|86852.9|86904|86854|86902.8|86852.8|19
1627274360000|2021-07-26 04:39:20|86902.7|86852.7|86905.7|86855.7|86906.7|86856.7|86902.6|86852.6|20
1627274370000|2021-07-26 04:39:30|86905.8|86855.8|86905.5|86855.5|86906.4|86856.4|86905.5|86855.5|10
1627274380000|2021-07-26 04:39:40|86906|86856|86904.1|86854.1|86906|86856|86903.9|86853.9|12
1627274390000|2021-07-26 04:39:50|86904|86854|86901.9|86851.9|86904|86854|86901.9|86851.9|18
1627274400000|2021-07-26 04:40:00|86902|86852|86906|86856|86906.5|86856.5|86902|86852|24
1627274410000|2021-07-26 04:40:10|86905.9|86855.9|86903.9|86853.9|86905.9|86855.9|86903.3|86853.3|20
1627274420000|2021-07-26 04:40:20|86904.2|86854.2|86903.7|86853.7|86904.3|86854.3|86903.7|86853.7|12
1627274430000|2021-07-26 04:40:30|86904.1|86854.1|86903.4|86853.4|86904.1|86854.1|86903|86853|11
1627274440000|2021-07-26 04:40:40|86903.1|86853.1|86903|86853|86903.1|86853.1|86902.8|86852.8|5
1627274450000|2021-07-26 04:40:50|86902.6|86852.6|86905|86855|86905.4|86855.4|86902.6|86852.6|11
1627274460000|2021-07-26 04:41:00|86905.1|86855.1|86903.1|86853.1|86906.4|86856.4|86902.6|86852.6|29
1627274470000|2021-07-26 04:41:10|86903|86853|86905.9|86855.9|86906|86856|86903|86853|24
1627274480000|2021-07-26 04:41:20|86905.7|86855.7|86905.6|86855.6|86906.1|86856.1|86905.6|86855.6|13
1627274490000|2021-07-26 04:41:30|86905.7|86855.7|86902.6|86852.6|86905.9|86855.9|86902.3|86852.3|19
1627274500000|2021-07-26 04:41:40|86903.4|86853.4|86905|86855|86905.6|86855.6|86902.8|86852.8|23
1627274510000|2021-07-26 04:41:50|86904.9|86854.9|86905.4|86855.4|86906.2|86856.2|86904.9|86854.9|18
1627274520000|2021-07-26 04:42:00|86905|86855|86906.2|86856.2|86907.1|86857.1|86905|86855|10
1627274530000|2021-07-26 04:42:10|86906|86856|86905.2|86855.2|86906.7|86856.7|86905|86855|14
1627274540000|2021-07-26 04:42:20|86905|86855|86905.6|86855.6|86905.9|86855.9|86905|86855|8
1627274550000|2021-07-26 04:42:30|86904.9|86854.9|86905.7|86855.7|86905.7|86855.7|86904.9|86854.9|11
1627274560000|2021-07-26 04:42:40|86905.9|86855.9|86904.3|86854.3|86905.9|86855.9|86904.3|86854.3|13
1627274570000|2021-07-26 04:42:50|86904.5|86854.5|86903.9|86853.9|86905.7|86855.7|86903.8|86853.8|21
1627274580000|2021-07-26 04:43:00|86903.3|86853.3|86905.5|86855.5|86907.8|86857.8|86903.3|86853.3|24
1627274590000|2021-07-26 04:43:10|86905.7|86855.7|86902.8|86852.8|86905.7|86855.7|86902.7|86852.7|22
1627274600000|2021-07-26 04:43:20|86902.7|86852.7|86900.8|86850.8|86903.7|86853.7|86900.5|86850.5|22
1627274610000|2021-07-26 04:43:30|86901.3|86851.3|86899.4|86849.4|86901.4|86851.4|86899.2|86849.2|21
1627274620000|2021-07-26 04:43:40|86899.6|86849.6|86899.4|86849.4|86900.3|86850.3|86899.1|86849.1|23
1627274630000|2021-07-26 04:43:50|86899.5|86849.5|86898.4|86848.4|86899.5|86849.5|86897.9|86847.9|30
1627274640000|2021-07-26 04:44:00|86898.5|86848.5|86898.6|86848.6|86898.9|86848.9|86898.3|86848.3|12
1627274650000|2021-07-26 04:44:10|86898.8|86848.8|86897.7|86847.7|86899.3|86849.3|86897.3|86847.3|16
1627274660000|2021-07-26 04:44:20|86899.1|86849.1|86897.3|86847.3|86899.1|86849.1|86896.9|86846.9|15
1627274670000|2021-07-26 04:44:30|86897.4|86847.4|86895.9|86845.9|86898.5|86848.5|86895.9|86845.9|19
1627274680000|2021-07-26 04:44:40|86896.6|86846.6|86897.7|86847.7|86900.9|86850.9|86895.6|86845.6|23
1627274690000|2021-07-26 04:44:50|86898|86848|86900.3|86850.3|86900.5|86850.5|86896.9|86846.9|18
1627274700000|2021-07-26 04:45:00|86900.2|86850.2|86899|86849|86900.2|86850.2|86897.1|86847.1|22
1627274710000|2021-07-26 04:45:10|86897.6|86847.6|86898.2|86848.2|86901.1|86851.1|86897.5|86847.5|19
1627274720000|2021-07-26 04:45:20|86898.1|86848.1|86897.8|86847.8|86901.4|86851.4|86897.6|86847.6|21
1627274730000|2021-07-26 04:45:30|86897.7|86847.7|86901.7|86851.7|86901.8|86851.8|86897.7|86847.7|16
1627274740000|2021-07-26 04:45:40|86902.1|86852.1|86898.3|86848.3|86903.6|86853.6|86898.1|86848.1|18
1627274750000|2021-07-26 04:45:50|86898.1|86848.1|86896.9|86846.9|86898.6|86848.6|86896.6|86846.6|25
1627274760000|2021-07-26 04:46:00|86897.3|86847.3|86897.7|86847.7|86898|86848|86897.2|86847.2|16
1627274770000|2021-07-26 04:46:10|86897.8|86847.8|86897.7|86847.7|86898.8|86848.8|86897.7|86847.7|13
1627274780000|2021-07-26 04:46:20|86897.8|86847.8|86897.9|86847.9|86898.3|86848.3|86897.5|86847.5|11
1627274790000|2021-07-26 04:46:30|86897.5|86847.5|86897|86847|86899.3|86849.3|86896.8|86846.8|29
1627274800000|2021-07-26 04:46:40|86896.9|86846.9|86899.3|86849.3|86899.3|86849.3|86896.9|86846.9|21
1627274810000|2021-07-26 04:46:50|86899.4|86849.4|86899.7|86849.7|86900.2|86850.2|86898.3|86848.3|18
1627274820000|2021-07-26 04:47:00|86899.8|86849.8|86900.3|86850.3|86901|86851|86899.7|86849.7|22
1627274830000|2021-07-26 04:47:10|86900.4|86850.4|86899.8|86849.8|86900.4|86850.4|86899.4|86849.4|13
1627274840000|2021-07-26 04:47:20|86899.7|86849.7|86899.4|86849.4|86899.7|86849.7|86899|86849|17
1627274850000|2021-07-26 04:47:30|86899.5|86849.5|86899.7|86849.7|86900.2|86850.2|86899|86849|11
1627274860000|2021-07-26 04:47:40|86899.6|86849.6|86900|86850|86900.2|86850.2|86898.9|86848.9|27
1627274870000|2021-07-26 04:47:50|86899.9|86849.9|86899.7|86849.7|86900.1|86850.1|86899|86849|18
1627274880000|2021-07-26 04:48:00|86899.6|86849.6|86900.9|86850.9|86900.9|86850.9|86899.4|86849.4|17
1627274890000|2021-07-26 04:48:10|86901|86851|86900.3|86850.3|86901|86851|86899.7|86849.7|12
1627274900000|2021-07-26 04:48:20|86899.7|86849.7|86900.1|86850.1|86900.3|86850.3|86899.2|86849.2|26
1627274910000|2021-07-26 04:48:30|86899.5|86849.5|86900|86850|86901|86851|86899.5|86849.5|19
1627274920000|2021-07-26 04:48:40|86900.4|86850.4|86900.3|86850.3|86901|86851|86899.9|86849.9|23
1627274930000|2021-07-26 04:48:50|86900.1|86850.1|86899.9|86849.9|86900.6|86850.6|86899.2|86849.2|10
1627274940000|2021-07-26 04:49:00|86900|86850|86899|86849|86900|86850|86898.9|86848.9|13
1627274950000|2021-07-26 04:49:10|86899.2|86849.2|86899.6|86849.6|86899.9|86849.9|86898.5|86848.5|21
1627274960000|2021-07-26 04:49:20|86899.3|86849.3|86899.4|86849.4|86900|86850|86899|86849|11
1627274970000|2021-07-26 04:49:30|86899.5|86849.5|86900|86850|86900.3|86850.3|86899.1|86849.1|17
1627274980000|2021-07-26 04:49:40|86900.1|86850.1|86899.3|86849.3|86900.2|86850.2|86899.3|86849.3|24
1627274990000|2021-07-26 04:49:50|86899.5|86849.5|86899.6|86849.6|86900|86850|86898.5|86848.5|13
1627275000000|2021-07-26 04:50:00|86899.5|86849.5|86898.1|86848.1|86899.5|86849.5|86898|86848|25
1627275010000|2021-07-26 04:50:10|86898.3|86848.3|86897.8|86847.8|86898.3|86848.3|86896.4|86846.4|14
1627275020000|2021-07-26 04:50:20|86897.7|86847.7|86898.2|86848.2|86898.3|86848.3|86897.2|86847.2|13
1627275030000|2021-07-26 04:50:30|86898.4|86848.4|86898.3|86848.3|86899.3|86849.3|86898.2|86848.2|10
1627275040000|2021-07-26 04:50:40|86898.2|86848.2|86898.2|86848.2|86898.6|86848.6|86897.6|86847.6|8
1627275050000|2021-07-26 04:50:50|86898|86848|86898.5|86848.5|86898.5|86848.5|86897.5|86847.5|11
1627275060000|2021-07-26 04:51:00|86898.6|86848.6|86900.5|86850.5|86900.7|86850.7|86898.2|86848.2|7
1627275070000|2021-07-26 04:51:10|86900.3|86850.3|86901.1|86851.1|86901.3|86851.3|86900.3|86850.3|17
1627275080000|2021-07-26 04:51:20|86901|86851|86901.2|86851.2|86901.6|86851.6|86900|86850|11
1627275090000|2021-07-26 04:51:30|86901.1|86851.1|86899.5|86849.5|86901.3|86851.3|86899.3|86849.3|25
1627275100000|2021-07-26 04:51:40|86899.4|86849.4|86899.6|86849.6|86900|86850|86898.8|86848.8|13
1627275110000|2021-07-26 04:51:50|86899.7|86849.7|86897.4|86847.4|86900.4|86850.4|86897.2|86847.2|23
1627275120000|2021-07-26 04:52:00|86897.7|86847.7|86897.7|86847.7|86898.3|86848.3|86896.5|86846.5|12
1627275130000|2021-07-26 04:52:10|86897.8|86847.8|86897.9|86847.9|86897.9|86847.9|86896.9|86846.9|17
1627275140000|2021-07-26 04:52:20|86897.7|86847.7|86897.6|86847.6|86898.8|86848.8|86896.7|86846.7|23
1627275150000|2021-07-26 04:52:30|86897.8|86847.8|86897.6|86847.6|86897.9|86847.9|86896.9|86846.9|18
1627275160000|2021-07-26 04:52:40|86897.7|86847.7|86897.8|86847.8|86897.9|86847.9|86897.2|86847.2|18
1627275170000|2021-07-26 04:52:50|86897.1|86847.1|86898.1|86848.1|86898.4|86848.4|86896.7|86846.7|11
1627275180000|2021-07-26 04:53:00|86897.9|86847.9|86896.9|86846.9|86898.5|86848.5|86896.4|86846.4|19
1627275190000|2021-07-26 04:53:10|86896.6|86846.6|86897.3|86847.3|86897.5|86847.5|86895.2|86845.2|14
1627275200000|2021-07-26 04:53:20|86896.8|86846.8|86896.5|86846.5|86897.6|86847.6|86896.3|86846.3|10
1627275210000|2021-07-26 04:53:30|86896.8|86846.8|86895.4|86845.4|86897|86847|86895.4|86845.4|13
1627275220000|2021-07-26 04:53:40|86895.6|86845.6|86894.6|86844.6|86895.7|86845.7|86894.6|86844.6|6
1627275230000|2021-07-26 04:53:50|86896.4|86846.4|86894.6|86844.6|86896.4|86846.4|86894.5|86844.5|8
1627275240000|2021-07-26 04:54:00|86895|86845|86896.3|86846.3|86896.3|86846.3|86894.6|86844.6|10
1627275250000|2021-07-26 04:54:10|86895.9|86845.9|86893.9|86843.9|86896.9|86846.9|86893.8|86843.8|14
1627275260000|2021-07-26 04:54:20|86894.1|86844.1|86894|86844|86894.8|86844.8|86893.3|86843.3|14
1627275270000|2021-07-26 04:54:30|86894.1|86844.1|86893.3|86843.3|86894.1|86844.1|86892.9|86842.9|13
1627275280000|2021-07-26 04:54:40|86893.6|86843.6|86894.2|86844.2|86894.2|86844.2|86891.3|86841.3|12
1627275290000|2021-07-26 04:54:50|86894.3|86844.3|86894.6|86844.6|86895.7|86845.7|86892|86842|12
1627275300000|2021-07-26 04:55:00|86894.5|86844.5|86894.9|86844.9|86895.3|86845.3|86893.5|86843.5|18
1627275310000|2021-07-26 04:55:10|86895|86845|86895.4|86845.4|86895.6|86845.6|86894|86844|12
1627275320000|2021-07-26 04:55:20|86895.3|86845.3|86894|86844|86895.8|86845.8|86893.9|86843.9|13
1627275330000|2021-07-26 04:55:30|86894.2|86844.2|86892.1|86842.1|86894.2|86844.2|86892.1|86842.1|13
1627275340000|2021-07-26 04:55:40|86892.2|86842.2|86892.9|86842.9|86893.5|86843.5|86891.8|86841.8|12
1627275350000|2021-07-26 04:55:50|86893.1|86843.1|86894.3|86844.3|86895.1|86845.1|86891.6|86841.6|15
1627275360000|2021-07-26 04:56:00|86894.2|86844.2|86898.8|86848.8|86900.8|86850.8|86894.2|86844.2|31
1627275370000|2021-07-26 04:56:10|86898.7|86848.7|86906.6|86856.6|86909.5|86859.5|86897.8|86847.8|41
1627275380000|2021-07-26 04:56:20|86905.8|86855.8|86906.2|86856.2|86907.4|86857.4|86904.8|86854.8|29
1627275390000|2021-07-26 04:56:30|86906.6|86856.6|86905.7|86855.7|86906.6|86856.6|86905.7|86855.7|14
1627275400000|2021-07-26 04:56:40|86906.3|86856.3|86904.2|86854.2|86906.3|86856.3|86904.2|86854.2|10
1627275410000|2021-07-26 04:56:50|86905.2|86855.2|86904.8|86854.8|86906.8|86856.8|86903.9|86853.9|27
1627275420000|2021-07-26 04:57:00|86904.7|86854.7|86903.7|86853.7|86905.2|86855.2|86902.9|86852.9|30
1627275430000|2021-07-26 04:57:10|86903.4|86853.4|86903.4|86853.4|86904.3|86854.3|86903.1|86853.1|21
1627275440000|2021-07-26 04:57:20|86903.7|86853.7|86903.4|86853.4|86905.3|86855.3|86902.5|86852.5|18
1627275450000|2021-07-26 04:57:30|86904.9|86854.9|86903.8|86853.8|86904.9|86854.9|86903.3|86853.3|18
1627275460000|2021-07-26 04:57:40|86903.7|86853.7|86904.4|86854.4|86907.3|86857.3|86903.4|86853.4|15
1627275470000|2021-07-26 04:57:50|86904.3|86854.3|86902.9|86852.9|86904.9|86854.9|86902.7|86852.7|14
1627275480000|2021-07-26 04:58:00|86902.5|86852.5|86903.8|86853.8|86905.9|86855.9|86902.5|86852.5|29
1627275490000|2021-07-26 04:58:10|86903.4|86853.4|86898.6|86848.6|86903.5|86853.5|86897.4|86847.4|25
1627275500000|2021-07-26 04:58:20|86897.1|86847.1|86897.5|86847.5|86899.9|86849.9|86896.7|86846.7|23
1627275510000|2021-07-26 04:58:30|86898.8|86848.8|86899.2|86849.2|86899.5|86849.5|86896.5|86846.5|23
1627275520000|2021-07-26 04:58:40|86899.3|86849.3|86897.8|86847.8|86899.3|86849.3|86897.3|86847.3|18
1627275530000|2021-07-26 04:58:50|86898.1|86848.1|86900.6|86850.6|86902.4|86852.4|86898.1|86848.1|16
1627275540000|2021-07-26 04:59:00|86900.9|86850.9|86904.6|86854.6|86905.8|86855.8|86900.5|86850.5|43
1627275550000|2021-07-26 04:59:10|86904.1|86854.1|86903.4|86853.4|86906.1|86856.1|86903.4|86853.4|11
1627275560000|2021-07-26 04:59:20|86905.1|86855.1|86903.6|86853.6|86905.1|86855.1|86903.5|86853.5|17
1627275570000|2021-07-26 04:59:30|86903.3|86853.3|86904.5|86854.5|86905.3|86855.3|86902.4|86852.4|27
1627275580000|2021-07-26 04:59:40|86904.9|86854.9|86906.4|86856.4|86907.1|86857.1|86904.4|86854.4|22
1627275590000|2021-07-26 04:59:50|86906.7|86856.7|86906.4|86856.4|86906.7|86856.7|86903.4|86853.4|19
1627275600000|2021-07-26 05:00:00|86907.4|86857.4|86906.3|86856.3|86907.8|86857.8|86905.1|86855.1|67
1627275610000|2021-07-26 05:00:10|86906.5|86856.5|86909.2|86859.2|86909.4|86859.4|86905.8|86855.8|42
1627275620000|2021-07-26 05:00:20|86909.1|86859.1|86909.4|86859.4|86911.4|86861.4|86908.5|86858.5|48
1627275630000|2021-07-26 05:00:30|86909.7|86859.7|86906.4|86856.4|86910.1|86860.1|86903.5|86853.5|69
1627275640000|2021-07-26 05:00:40|86905.8|86855.8|86907.5|86857.5|86907.7|86857.7|86904.7|86854.7|75
1627275650000|2021-07-26 05:00:50|86908.2|86858.2|86911.2|86861.2|86911.2|86861.2|86904.9|86854.9|71
1627275660000|2021-07-26 05:01:00|86909|86859|86906.7|86856.7|86911.5|86861.5|86906.7|86856.7|77
1627275670000|2021-07-26 05:01:10|86906.9|86856.9|86908.3|86858.3|86910.5|86860.5|86905.8|86855.8|77
1627275680000|2021-07-26 05:01:20|86908.4|86858.4|86911.1|86861.1|86911.6|86861.6|86907.3|86857.3|71
1627275690000|2021-07-26 05:01:30|86910.6|86860.6|86914.2|86864.2|86918.6|86868.6|86909.5|86859.5|76
1627275700000|2021-07-26 05:01:40|86914.3|86864.3|86920.8|86870.8|86923|86873|86914.3|86864.3|75
1627275710000|2021-07-26 05:01:50|86921.2|86871.2|86921.6|86871.6|86923.8|86873.8|86918.8|86868.8|74
1627275720000|2021-07-26 05:02:00|86921.7|86871.7|86919.6|86869.6|86921.9|86871.9|86917.6|86867.6|70
1627275730000|2021-07-26 05:02:10|86919.1|86869.1|86919.4|86869.4|86921.7|86871.7|86918.4|86868.4|54
1627275740000|2021-07-26 05:02:20|86919.7|86869.7|86919.6|86869.6|86920.5|86870.5|86918.7|86868.7|18
1627275750000|2021-07-26 05:02:30|86919.7|86869.7|86919.8|86869.8|86921.5|86871.5|86918.8|86868.8|36
1627275760000|2021-07-26 05:02:40|86919.4|86869.4|86920.7|86870.7|86922.7|86872.7|86918.8|86868.8|49
1627275770000|2021-07-26 05:02:50|86920.4|86870.4|86918.5|86868.5|86920.7|86870.7|86917.7|86867.7|59
1627275780000|2021-07-26 05:03:00|86918.6|86868.6|86918.6|86868.6|86922|86872|86917.3|86867.3|39
1627275790000|2021-07-26 05:03:10|86918.4|86868.4|86917.5|86867.5|86921|86871|86917.1|86867.1|56
1627275800000|2021-07-26 05:03:20|86918.4|86868.4|86917.8|86867.8|86919.2|86869.2|86916.1|86866.1|56
1627275810000|2021-07-26 05:03:30|86918|86868|86919.2|86869.2|86919.7|86869.7|86917.2|86867.2|32
1627275820000|2021-07-26 05:03:40|86919.1|86869.1|86919.8|86869.8|86921.4|86871.4|86918.4|86868.4|26
1627275830000|2021-07-26 05:03:50|86920|86870|86919.3|86869.3|86920.1|86870.1|86918|86868|28
1627275840000|2021-07-26 05:04:00|86919|86869|86918.5|86868.5|86920.6|86870.6|86917|86867|65
1627275850000|2021-07-26 05:04:10|86918.2|86868.2|86919.3|86869.3|86920.6|86870.6|86917.7|86867.7|41
1627275860000|2021-07-26 05:04:20|86919|86869|86917.2|86867.2|86919.8|86869.8|86916.7|86866.7|79
1627275870000|2021-07-26 05:04:30|86918|86868|86915.8|86865.8|86922.4|86872.4|86915.7|86865.7|77
1627275880000|2021-07-26 05:04:40|86916.6|86866.6|86917.9|86867.9|86918.9|86868.9|86915.4|86865.4|68
1627275890000|2021-07-26 05:04:50|86918.2|86868.2|86916.8|86866.8|86918.8|86868.8|86915|86865|72
1627275900000|2021-07-26 05:05:00|86917.5|86867.5|86914|86864|86918.4|86868.4|86912.5|86862.5|74
1627275910000|2021-07-26 05:05:10|86913.9|86863.9|86914.9|86864.9|86916.5|86866.5|86912.4|86862.4|64
1627275920000|2021-07-26 05:05:20|86914|86864|86914.4|86864.4|86917.5|86867.5|86912.6|86862.6|76
1627275930000|2021-07-26 05:05:30|86914.3|86864.3|86916.9|86866.9|86916.9|86866.9|86911|86861|76
1627275940000|2021-07-26 05:05:40|86916.5|86866.5|86922.3|86872.3|86923.3|86873.3|86913.1|86863.1|74
1627275950000|2021-07-26 05:05:50|86922.2|86872.2|86921.7|86871.7|86922.4|86872.4|86919.9|86869.9|63
1627275960000|2021-07-26 05:06:00|86922.3|86872.3|86922.4|86872.4|86925.9|86875.9|86920.5|86870.5|62
1627275970000|2021-07-26 05:06:10|86923|86873|86923.1|86873.1|86923.9|86873.9|86921.2|86871.2|79
1627275980000|2021-07-26 05:06:20|86923.6|86873.6|86924.6|86874.6|86926.5|86876.5|86921.9|86871.9|72
1627275990000|2021-07-26 05:06:30|86924.7|86874.7|86923.3|86873.3|86927.2|86877.2|86923.2|86873.2|72
1627276000000|2021-07-26 05:06:40|86924.7|86874.7|86931.8|86881.8|86933.1|86883.1|86923.2|86873.2|74
1627276010000|2021-07-26 05:06:50|86931.7|86881.7|86932.2|86882.2|86934.1|86884.1|86931|86881|70
1627276020000|2021-07-26 05:07:00|86933.4|86883.4|86931.4|86881.4|86933.5|86883.5|86929.3|86879.3|67
1627276030000|2021-07-26 05:07:10|86930.6|86880.6|86931.3|86881.3|86931.3|86881.3|86929.4|86879.4|52
1627276040000|2021-07-26 05:07:20|86931.5|86881.5|86930.4|86880.4|86931.7|86881.7|86928.5|86878.5|32
1627276050000|2021-07-26 05:07:30|86929.7|86879.7|86928.3|86878.3|86930.2|86880.2|86927.2|86877.2|60
1627276060000|2021-07-26 05:07:40|86929.1|86879.1|86926.9|86876.9|86929.7|86879.7|86926.9|86876.9|73
1627276070000|2021-07-26 05:07:50|86927.1|86877.1|86926.7|86876.7|86928.7|86878.7|86924.8|86874.8|71
1627276080000|2021-07-26 05:08:00|86926.8|86876.8|86923.8|86873.8|86927|86877|86923.8|86873.8|36
1627276090000|2021-07-26 05:08:10|86923.9|86873.9|86923.9|86873.9|86924.5|86874.5|86921.4|86871.4|45
1627276100000|2021-07-26 05:08:20|86923.5|86873.5|86920|86870|86923.5|86873.5|86917.9|86867.9|70
1627276110000|2021-07-26 05:08:30|86920.2|86870.2|86921.1|86871.1|86921.8|86871.8|86918.1|86868.1|71
1627276120000|2021-07-26 05:08:40|86921.2|86871.2|86919.7|86869.7|86922.5|86872.5|86918|86868|72
1627276130000|2021-07-26 05:08:50|86919.4|86869.4|86918.5|86868.5|86921.6|86871.6|86918.1|86868.1|75
1627276140000|2021-07-26 05:09:00|86919.6|86869.6|86917.4|86867.4|86922.6|86872.6|86917.4|86867.4|78
1627276150000|2021-07-26 05:09:10|86920|86870|86924.8|86874.8|86924.8|86874.8|86919.4|86869.4|73
1627276160000|2021-07-26 05:09:20|86924.9|86874.9|86923.1|86873.1|86924.9|86874.9|86921.3|86871.3|74
1627276170000|2021-07-26 05:09:30|86922.6|86872.6|86924|86874|86924.2|86874.2|86921.8|86871.8|64
1627276180000|2021-07-26 05:09:40|86924.1|86874.1|86923.3|86873.3|86932.8|86882.8|86923.3|86873.3|78
1627276190000|2021-07-26 05:09:50|86923.8|86873.8|86933.7|86883.7|86933.7|86883.7|86922.2|86872.2|75
1627276200000|2021-07-26 05:10:00|86933.2|86883.2|86930.1|86880.1|86936.4|86886.4|86926.7|86876.7|72
1627276210000|2021-07-26 05:10:10|86928.7|86878.7|86922.5|86872.5|86930|86880|86922|86872|71
1627276220000|2021-07-26 05:10:20|86922.6|86872.6|86921.1|86871.1|86924.8|86874.8|86919.4|86869.4|70
1627276230000|2021-07-26 05:10:30|86920.9|86870.9|86922.6|86872.6|86923|86873|86918.4|86868.4|63
1627276240000|2021-07-26 05:10:40|86922.3|86872.3|86926|86876|86928|86878|86922.3|86872.3|70
1627276250000|2021-07-26 05:10:50|86927.7|86877.7|86921.9|86871.9|86927.7|86877.7|86916.3|86866.3|74
1627276260000|2021-07-26 05:11:00|86922.7|86872.7|86923.3|86873.3|86923.3|86873.3|86920.3|86870.3|44
1627276270000|2021-07-26 05:11:10|86923.7|86873.7|86912|86862|86924.1|86874.1|86910.9|86860.9|73
1627276280000|2021-07-26 05:11:20|86911.3|86861.3|86915.6|86865.6|86916.3|86866.3|86911.1|86861.1|78
1627276290000|2021-07-26 05:11:30|86915.1|86865.1|86910.4|86860.4|86915.8|86865.8|86910|86860|67
1627276300000|2021-07-26 05:11:40|86910.8|86860.8|86913|86863|86917.2|86867.2|86908.6|86858.6|73
1627276310000|2021-07-26 05:11:50|86912.6|86862.6|86909.3|86859.3|86914|86864|86907.6|86857.6|75
1627276320000|2021-07-26 05:12:00|86909.2|86859.2|86909.9|86859.9|86911.8|86861.8|86906.4|86856.4|74
1627276330000|2021-07-26 05:12:10|86909.5|86859.5|86908.7|86858.7|86911.3|86861.3|86906.7|86856.7|63
1627276340000|2021-07-26 05:12:20|86908.3|86858.3|86902.9|86852.9|86910.3|86860.3|86902.3|86852.3|72
1627276350000|2021-07-26 05:12:30|86902.7|86852.7|86908.1|86858.1|86911.2|86861.2|86902.7|86852.7|78
1627276360000|2021-07-26 05:12:40|86909.1|86859.1|86907.4|86857.4|86910.2|86860.2|86906.3|86856.3|75
1627276370000|2021-07-26 05:12:50|86908.2|86858.2|86903.9|86853.9|86909.3|86859.3|86903|86853|77
1627276380000|2021-07-26 05:13:00|86903.8|86853.8|86903.8|86853.8|86904.9|86854.9|86902.9|86852.9|45
1627276390000|2021-07-26 05:13:10|86903.9|86853.9|86904.8|86854.8|86905.7|86855.7|86902.6|86852.6|43
1627276400000|2021-07-26 05:13:20|86905.2|86855.2|86905.7|86855.7|86910.1|86860.1|86904.3|86854.3|75
1627276410000|2021-07-26 05:13:30|86905.2|86855.2|86904.4|86854.4|86908.3|86858.3|86903.6|86853.6|72
1627276420000|2021-07-26 05:13:40|86904.7|86854.7|86898.3|86848.3|86905|86855|86897.8|86847.8|59
1627276430000|2021-07-26 05:13:50|86898.1|86848.1|86898.1|86848.1|86901.6|86851.6|86896.4|86846.4|51
1627276440000|2021-07-26 05:14:00|86897.3|86847.3|86904.2|86854.2|86904.2|86854.2|86895.7|86845.7|56
1627276450000|2021-07-26 05:14:10|86904.5|86854.5|86901.8|86851.8|86906.4|86856.4|86901.3|86851.3|76
1627276460000|2021-07-26 05:14:20|86901.6|86851.6|86897.9|86847.9|86902|86852|86897.9|86847.9|59
1627276470000|2021-07-26 05:14:30|86898|86848|86898.1|86848.1|86899.5|86849.5|86896.9|86846.9|59
1627276480000|2021-07-26 05:14:40|86898.7|86848.7|86900.2|86850.2|86900.8|86850.8|86897.9|86847.9|53
1627276490000|2021-07-26 05:14:50|86900.6|86850.6|86899.4|86849.4|86900.8|86850.8|86898.6|86848.6|49
1627276500000|2021-07-26 05:15:00|86899.7|86849.7|86896.2|86846.2|86900.1|86850.1|86894.7|86844.7|51
1627276510000|2021-07-26 05:15:10|86895.3|86845.3|86892.1|86842.1|86895.8|86845.8|86892.1|86842.1|54
1627276520000|2021-07-26 05:15:20|86894|86844|86893|86843|86894.6|86844.6|86891.1|86841.1|64
1627276530000|2021-07-26 05:15:30|86893.4|86843.4|86892.3|86842.3|86893.8|86843.8|86890.9|86840.9|66
1627276540000|2021-07-26 05:15:40|86892.4|86842.4|86893.6|86843.6|86896.3|86846.3|86892|86842|72
1627276550000|2021-07-26 05:15:50|86893.4|86843.4|86895.6|86845.6|86897.6|86847.6|86890.2|86840.2|61
1627276560000|2021-07-26 05:16:00|86895.5|86845.5|86897|86847|86900.5|86850.5|86894.2|86844.2|74
1627276570000|2021-07-26 05:16:10|86896.6|86846.6|86890.9|86840.9|86900.3|86850.3|86890.9|86840.9|73
1627276580000|2021-07-26 05:16:20|86891.5|86841.5|86890.4|86840.4|86892.7|86842.7|86890.4|86840.4|44
1627276590000|2021-07-26 05:16:30|86890.6|86840.6|86916.5|86866.5|86916.5|86866.5|86889.6|86839.6|54
1627276600000|2021-07-26 05:16:40|86917|86867|86927.5|86877.5|86928.4|86878.4|86916.6|86866.6|62
1627276610000|2021-07-26 05:16:50|86928.5|86878.5|86931.2|86881.2|86932.2|86882.2|86927.3|86877.3|44
1627276620000|2021-07-26 05:17:00|86931.4|86881.4|86930|86880|86932|86882|86928.6|86878.6|45
1627276630000|2021-07-26 05:17:10|86930.2|86880.2|86931.3|86881.3|86932.9|86882.9|86930.2|86880.2|33
1627276640000|2021-07-26 05:17:20|86931.2|86881.2|86928.8|86878.8|86932|86882|86928.1|86878.1|49
1627276650000|2021-07-26 05:17:30|86928.3|86878.3|86928|86878|86929.6|86879.6|86927.5|86877.5|39
1627276660000|2021-07-26 05:17:40|86926.5|86876.5|86923.2|86873.2|86926.9|86876.9|86922.4|86872.4|46
1627276670000|2021-07-26 05:17:50|86923.1|86873.1|86919.7|86869.7|86923.2|86873.2|86919.5|86869.5|45
1627276680000|2021-07-26 05:18:00|86918.7|86868.7|86920.3|86870.3|86921.4|86871.4|86918.7|86868.7|49
1627276690000|2021-07-26 05:18:10|86919.9|86869.9|86918.9|86868.9|86920.6|86870.6|86918.9|86868.9|47
1627276700000|2021-07-26 05:18:20|86919.1|86869.1|86920|86870|86920.9|86870.9|86918.7|86868.7|55
1627276710000|2021-07-26 05:18:30|86921.4|86871.4|86920.7|86870.7|86921.4|86871.4|86919.9|86869.9|30
1627276720000|2021-07-26 05:18:40|86920.9|86870.9|86923.7|86873.7|86924.4|86874.4|86920.3|86870.3|57
1627276730000|2021-07-26 05:18:50|86923.5|86873.5|86924|86874|86924.4|86874.4|86923.1|86873.1|30
1627276740000|2021-07-26 05:19:00|86923.7|86873.7|86921.5|86871.5|86925.2|86875.2|86920.9|86870.9|53
1627276750000|2021-07-26 05:19:10|86921.4|86871.4|86922.2|86872.2|86923.4|86873.4|86919.9|86869.9|53
1627276760000|2021-07-26 05:19:20|86922.1|86872.1|86920.8|86870.8|86922.1|86872.1|86919.3|86869.3|35
1627276770000|2021-07-26 05:19:30|86920.5|86870.5|86923.1|86873.1|86923.8|86873.8|86919.9|86869.9|59
1627276780000|2021-07-26 05:19:40|86922.5|86872.5|86922.4|86872.4|86923.9|86873.9|86920.9|86870.9|59
1627276790000|2021-07-26 05:19:50|86922.6|86872.6|86921.3|86871.3|86924.1|86874.1|86921.2|86871.2|29
1627276800000|2021-07-26 05:20:00|86921.2|86871.2|86916.5|86866.5|86923.2|86873.2|86916.2|86866.2|56
1627276810000|2021-07-26 05:20:10|86916.6|86866.6|86915.9|86865.9|86917.8|86867.8|86915.5|86865.5|44
1627276820000|2021-07-26 05:20:20|86916.4|86866.4|86915.9|86865.9|86918.9|86868.9|86915.8|86865.8|47
1627276830000|2021-07-26 05:20:30|86916.1|86866.1|86916.9|86866.9|86916.9|86866.9|86913.8|86863.8|59
1627276840000|2021-07-26 05:20:40|86917.1|86867.1|86916|86866|86918.5|86868.5|86915.6|86865.6|59
1627276850000|2021-07-26 05:20:50|86915.9|86865.9|86915.7|86865.7|86916.8|86866.8|86915.7|86865.7|19
1627276860000|2021-07-26 05:21:00|86916|86866|86918.8|86868.8|86919.3|86869.3|86915.9|86865.9|32
1627276870000|2021-07-26 05:21:10|86918.6|86868.6|86917.4|86867.4|86920.3|86870.3|86917.2|86867.2|27
1627276880000|2021-07-26 05:21:20|86917.5|86867.5|86919|86869|86919.3|86869.3|86917.2|86867.2|23
1627276890000|2021-07-26 05:21:30|86919.3|86869.3|86918.6|86868.6|86919.3|86869.3|86917.7|86867.7|27
1627276900000|2021-07-26 05:21:40|86918.5|86868.5|86916.8|86866.8|86918.7|86868.7|86916.5|86866.5|25
1627276910000|2021-07-26 05:21:50|86918|86868|86915.2|86865.2|86918|86868|86914|86864|27
1627276920000|2021-07-26 05:22:00|86915.1|86865.1|86914.6|86864.6|86915.3|86865.3|86914.4|86864.4|12
1627276930000|2021-07-26 05:22:10|86914.4|86864.4|86914.9|86864.9|86915.3|86865.3|86914.2|86864.2|24
1627276940000|2021-07-26 05:22:20|86915.2|86865.2|86917.7|86867.7|86918.4|86868.4|86914.5|86864.5|29
1627276950000|2021-07-26 05:22:30|86917.9|86867.9|86916.5|86866.5|86918.1|86868.1|86916.1|86866.1|35
1627276960000|2021-07-26 05:22:40|86916.3|86866.3|86916.7|86866.7|86917.5|86867.5|86915.5|86865.5|35
1627276970000|2021-07-26 05:22:50|86915.8|86865.8|86916.2|86866.2|86917.2|86867.2|86915.7|86865.7|19
1627276980000|2021-07-26 05:23:00|86916.5|86866.5|86918.1|86868.1|86918.1|86868.1|86916.2|86866.2|35
1627276990000|2021-07-26 05:23:10|86918.3|86868.3|86918.5|86868.5|86919.5|86869.5|86917.8|86867.8|30
1627277000000|2021-07-26 05:23:20|86918.6|86868.6|86918.7|86868.7|86920|86870|86917|86867|27
1627277010000|2021-07-26 05:23:30|86918.5|86868.5|86915|86865|86918.8|86868.8|86914.9|86864.9|35
1627277020000|2021-07-26 05:23:40|86915.1|86865.1|86917|86867|86918.3|86868.3|86914.8|86864.8|51
1627277030000|2021-07-26 05:23:50|86917.8|86867.8|86930|86880|86934.9|86884.9|86916.9|86866.9|57
1627277040000|2021-07-26 05:24:00|86930.3|86880.3|86924.4|86874.4|86930.3|86880.3|86922.9|86872.9|65
1627277050000|2021-07-26 05:24:10|86924.7|86874.7|86926.9|86876.9|86927.5|86877.5|86924.7|86874.7|57
1627277060000|2021-07-26 05:24:20|86927.1|86877.1|86927.4|86877.4|86928.3|86878.3|86927.1|86877.1|34
1627277070000|2021-07-26 05:24:30|86927.5|86877.5|86927.8|86877.8|86927.9|86877.9|86927|86877|21
1627277080000|2021-07-26 05:24:40|86928|86878|86930.8|86880.8|86931.1|86881.1|86927.8|86877.8|37
1627277090000|2021-07-26 05:24:50|86930.3|86880.3|86928.7|86878.7|86930.3|86880.3|86927.3|86877.3|37
1627277100000|2021-07-26 05:25:00|86928|86878|86926.5|86876.5|86928.8|86878.8|86925.6|86875.6|34
1627277110000|2021-07-26 05:25:10|86926.7|86876.7|86928.6|86878.6|86928.8|86878.8|86926|86876|44
1627277120000|2021-07-26 05:25:20|86928.7|86878.7|86931.8|86881.8|86931.9|86881.9|86927.3|86877.3|40
1627277130000|2021-07-26 05:25:30|86931.4|86881.4|86931.9|86881.9|86932.1|86882.1|86931.1|86881.1|49
1627277140000|2021-07-26 05:25:40|86931.7|86881.7|86932.4|86882.4|86932.7|86882.7|86931.5|86881.5|26
1627277150000|2021-07-26 05:25:50|86932.6|86882.6|86935|86885|86935.5|86885.5|86932.5|86882.5|29
1627277160000|2021-07-26 05:26:00|86934.5|86884.5|86934.5|86884.5|86936.1|86886.1|86934.1|86884.1|39
1627277170000|2021-07-26 05:26:10|86934.4|86884.4|86936.1|86886.1|86936.1|86886.1|86934.1|86884.1|32
1627277180000|2021-07-26 05:26:20|86936.4|86886.4|86938.5|86888.5|86940.2|86890.2|86935.9|86885.9|46
1627277190000|2021-07-26 05:26:30|86937.8|86887.8|86937.2|86887.2|86939.2|86889.2|86937.2|86887.2|26
1627277200000|2021-07-26 05:26:40|86937.8|86887.8|86938.7|86888.7|86938.7|86888.7|86936.7|86886.7|47
1627277210000|2021-07-26 05:26:50|86938.3|86888.3|86938.6|86888.6|86939.3|86889.3|86937.5|86887.5|40
1627277220000|2021-07-26 05:27:00|86937.8|86887.8|86938.8|86888.8|86938.8|86888.8|86937.3|86887.3|25
1627277230000|2021-07-26 05:27:10|86938.7|86888.7|86943|86893|86943.2|86893.2|86937.4|86887.4|48
1627277240000|2021-07-26 05:27:20|86942.3|86892.3|86940.9|86890.9|86943.6|86893.6|86940.8|86890.8|36
1627277250000|2021-07-26 05:27:30|86940.8|86890.8|86944.6|86894.6|86946.1|86896.1|86940.7|86890.7|36
1627277260000|2021-07-26 05:27:40|86945.2|86895.2|86945|86895|86945.5|86895.5|86943|86893|35
1627277270000|2021-07-26 05:27:50|86945.2|86895.2|86945.5|86895.5|86945.9|86895.9|86944.3|86894.3|30
1627277280000|2021-07-26 05:28:00|86944.3|86894.3|86943.7|86893.7|86945|86895|86943.6|86893.6|19
1627277290000|2021-07-26 05:28:10|86943.6|86893.6|86943.3|86893.3|86944.7|86894.7|86943.3|86893.3|11
1627277300000|2021-07-26 05:28:20|86942.9|86892.9|86943.8|86893.8|86944.2|86894.2|86942.9|86892.9|10
1627277310000|2021-07-26 05:28:30|86944|86894|86944.3|86894.3|86945.2|86895.2|86943.2|86893.2|18
1627277320000|2021-07-26 05:28:40|86944.1|86894.1|86943.8|86893.8|86944.9|86894.9|86943.2|86893.2|17
1627277330000|2021-07-26 05:28:50|86943.7|86893.7|86945.5|86895.5|86946.7|86896.7|86942.9|86892.9|64
1627277340000|2021-07-26 05:29:00|86945.1|86895.1|86952.3|86902.3|86952.6|86902.6|86945.1|86895.1|36
1627277350000|2021-07-26 05:29:10|86951.8|86901.8|86952|86902|86952.2|86902.2|86950.7|86900.7|29
1627277360000|2021-07-26 05:29:20|86951.8|86901.8|86951|86901|86952.8|86902.8|86951|86901|26
1627277370000|2021-07-26 05:29:30|86950.9|86900.9|86950.5|86900.5|86953|86903|86950.5|86900.5|31
1627277380000|2021-07-26 05:29:40|86951.7|86901.7|86951.2|86901.2|86952.3|86902.3|86950.9|86900.9|19
1627277390000|2021-07-26 05:29:50|86951.1|86901.1|86950.6|86900.6|86952|86902|86950.3|86900.3|21
1627277400000|2021-07-26 05:30:00|86948.8|86898.8|86949.9|86899.9|86950|86900|86948.8|86898.8|27
1627277410000|2021-07-26 05:30:10|86950.1|86900.1|86952.5|86902.5|86953.1|86903.1|86950.1|86900.1|28
1627277420000|2021-07-26 05:30:20|86952.8|86902.8|86977.6|86927.6|86980.5|86930.5|86951.8|86901.8|70
1627277430000|2021-07-26 05:30:30|86978.5|86928.5|86981.4|86931.4|86984.7|86934.7|86977.7|86927.7|66
1627277440000|2021-07-26 05:30:40|86981.7|86931.7|86975.7|86925.7|86982.8|86932.8|86975.7|86925.7|42
1627277450000|2021-07-26 05:30:50|86978.3|86928.3|86981.8|86931.8|86981.8|86931.8|86976|86926|65
1627277460000|2021-07-26 05:31:00|86981.5|86931.5|86978|86928|86984|86934|86977.1|86927.1|55
1627277470000|2021-07-26 05:31:10|86977.8|86927.8|86975.3|86925.3|86978.4|86928.4|86975.3|86925.3|46
1627277480000|2021-07-26 05:31:20|86974.9|86924.9|86943.5|86893.5|86975.8|86925.8|86943.5|86893.5|55
1627277490000|2021-07-26 05:31:30|86943.7|86893.7|86993|86943|86996|86946|86942.5|86892.5|75
1627277500000|2021-07-26 05:31:40|86991.4|86941.4|86985.4|86935.4|86991.7|86941.7|86984.9|86934.9|35
1627277510000|2021-07-26 05:31:50|86985.2|86935.2|86985.7|86935.7|86986.8|86936.8|86985.2|86935.2|31
1627277520000|2021-07-26 05:32:00|86985.9|86935.9|86988.8|86938.8|86989.9|86939.9|86985.9|86935.9|42
1627277530000|2021-07-26 05:32:10|86988.3|86938.3|86989.7|86939.7|86991.3|86941.3|86988.1|86938.1|52
1627277540000|2021-07-26 05:32:20|86989.8|86939.8|86988.5|86938.5|86991.4|86941.4|86987.8|86937.8|45
1627277550000|2021-07-26 05:32:30|86988.6|86938.6|86989.2|86939.2|86995.5|86945.5|86985.3|86935.3|33
1627277560000|2021-07-26 05:32:40|86987.9|86937.9|86985.5|86935.5|86987.9|86937.9|86983|86933|45
1627277570000|2021-07-26 05:32:50|86985.6|86935.6|86987.4|86937.4|86990.8|86940.8|86985.3|86935.3|51
1627277580000|2021-07-26 05:33:00|86987.6|86937.6|86989|86939|86990.1|86940.1|86983.8|86933.8|42
1627277590000|2021-07-26 05:33:10|86986.9|86936.9|86985.4|86935.4|86988.6|86938.6|86982.4|86932.4|53
1627277600000|2021-07-26 05:33:20|86985.8|86935.8|86982|86932|86986.4|86936.4|86980.9|86930.9|64
1627277610000|2021-07-26 05:33:30|86981.6|86931.6|86982|86932|86985.5|86935.5|86981|86931|57
1627277620000|2021-07-26 05:33:40|86982.1|86932.1|86984.6|86934.6|86986.3|86936.3|86981.8|86931.8|54
1627277630000|2021-07-26 05:33:50|86983.9|86933.9|86983.5|86933.5|86988.1|86938.1|86982.8|86932.8|52
1627277640000|2021-07-26 05:34:00|86983.6|86933.6|86985|86935|86985|86935|86982.2|86932.2|36
1627277650000|2021-07-26 05:34:10|86984.9|86934.9|86983.3|86933.3|86985|86935|86982.4|86932.4|24
1627277660000|2021-07-26 05:34:20|86983.4|86933.4|86982.8|86932.8|86985.3|86935.3|86982.8|86932.8|25
1627277670000|2021-07-26 05:34:30|86984|86934|86983.1|86933.1|86984|86934|86981.8|86931.8|18
1627277680000|2021-07-26 05:34:40|86982.9|86932.9|86985.3|86935.3|86987.3|86937.3|86980.8|86930.8|43
1627277690000|2021-07-26 05:34:50|86985.4|86935.4|86983.4|86933.4|86987|86937|86982|86932|54
1627277700000|2021-07-26 05:35:00|86982.9|86932.9|86983.5|86933.5|86984.9|86934.9|86979.9|86929.9|22
1627277710000|2021-07-26 05:35:10|86983.6|86933.6|86982.7|86932.7|86985.3|86935.3|86981|86931|35
1627277720000|2021-07-26 05:35:20|86982.6|86932.6|86982.8|86932.8|86984.2|86934.2|86982.6|86932.6|30
1627277730000|2021-07-26 05:35:30|86983.3|86933.3|86984.9|86934.9|86985.4|86935.4|86981.2|86931.2|24
1627277740000|2021-07-26 05:35:40|86985|86935|86984.4|86934.4|86987.4|86937.4|86983.8|86933.8|59
1627277750000|2021-07-26 05:35:50|86984.6|86934.6|86986.3|86936.3|86988.1|86938.1|86983.7|86933.7|37
1627277760000|2021-07-26 05:36:00|86985.2|86935.2|86984.4|86934.4|86986.5|86936.5|86983.7|86933.7|46
1627277770000|2021-07-26 05:36:10|86984.7|86934.7|86983|86933|86985.8|86935.8|86978.6|86928.6|44
1627277780000|2021-07-26 05:36:20|86983.3|86933.3|86979.2|86929.2|86983.3|86933.3|86978.5|86928.5|44
1627277790000|2021-07-26 05:36:30|86981.1|86931.1|86981|86931|86982.2|86932.2|86978.1|86928.1|52
1627277800000|2021-07-26 05:36:40|86980.1|86930.1|86983.7|86933.7|86987.8|86937.8|86978.7|86928.7|50
1627277810000|2021-07-26 05:36:50|86983.4|86933.4|86986.7|86936.7|86989.5|86939.5|86981.6|86931.6|63
1627277820000|2021-07-26 05:37:00|86987.1|86937.1|86985.4|86935.4|86989|86939|86984.1|86934.1|61
1627277830000|2021-07-26 05:37:10|86985.5|86935.5|86987.8|86937.8|86988|86938|86984.1|86934.1|55
1627277840000|2021-07-26 05:37:20|86988.2|86938.2|86987.3|86937.3|86989.5|86939.5|86983.5|86933.5|46
1627277850000|2021-07-26 05:37:30|86988.5|86938.5|86983.7|86933.7|86988.5|86938.5|86983.7|86933.7|41
1627277860000|2021-07-26 05:37:40|86983.8|86933.8|86983.9|86933.9|86986.9|86936.9|86983.7|86933.7|36
1627277870000|2021-07-26 05:37:50|86986.3|86936.3|86983|86933|86986.5|86936.5|86978.2|86928.2|66
1627277880000|2021-07-26 05:38:00|86981.8|86931.8|86987.6|86937.6|86988|86938|86980.6|86930.6|65
1627277890000|2021-07-26 05:38:10|86988|86938|86990|86940|86991|86941|86985.4|86935.4|65
1627277900000|2021-07-26 05:38:20|86990.4|86940.4|86991.6|86941.6|86994.1|86944.1|86989.6|86939.6|63
1627277910000|2021-07-26 05:38:30|86991.4|86941.4|86988.7|86938.7|86991.5|86941.5|86988.7|86938.7|44
1627277920000|2021-07-26 05:38:40|86988.2|86938.2|86990.9|86940.9|86990.9|86940.9|86986.1|86936.1|34
1627277930000|2021-07-26 05:38:50|86990.5|86940.5|86982.6|86932.6|86992.2|86942.2|86978.3|86928.3|53
1627277940000|2021-07-26 05:39:00|86983.4|86933.4|86982.2|86932.2|86986|86936|86981|86931|67
1627277950000|2021-07-26 05:39:10|86982.5|86932.5|86981.4|86931.4|86984.1|86934.1|86980.2|86930.2|60
1627277960000|2021-07-26 05:39:20|86981.2|86931.2|86983|86933|86985.8|86935.8|86980.8|86930.8|63
1627277970000|2021-07-26 05:39:30|86983.1|86933.1|86978.9|86928.9|86984.4|86934.4|86978.1|86928.1|50
1627277980000|2021-07-26 05:39:40|86978.6|86928.6|86983.2|86933.2|86985.5|86935.5|86978.5|86928.5|42
1627277990000|2021-07-26 05:39:50|86983|86933|86983|86933|86983.5|86933.5|86979.7|86929.7|39
1627278000000|2021-07-26 05:40:00|86982.9|86932.9|86978.1|86928.1|86982.9|86932.9|86974.7|86924.7|54
1627278010000|2021-07-26 05:40:10|86977.1|86927.1|86975.7|86925.7|86979|86929|86975.5|86925.5|51
1627278020000|2021-07-26 05:40:20|86975.8|86925.8|86975.8|86925.8|86976.4|86926.4|86975.6|86925.6|22
1627278030000|2021-07-26 05:40:30|86975.9|86925.9|86978|86928|86980.5|86930.5|86975.9|86925.9|37
1627278040000|2021-07-26 05:40:40|86977.3|86927.3|86978.1|86928.1|86980.1|86930.1|86975.7|86925.7|24
1627278050000|2021-07-26 05:40:50|86978|86928|86980.3|86930.3|86982.5|86932.5|86978|86928|56
1627278060000|2021-07-26 05:41:00|86979.6|86929.6|86980.3|86930.3|86984.4|86934.4|86977.3|86927.3|66
1627278070000|2021-07-26 05:41:10|86979.5|86929.5|86979.8|86929.8|86982.2|86932.2|86976.2|86926.2|49
1627278080000|2021-07-26 05:41:20|86979.7|86929.7|86978.2|86928.2|86980.4|86930.4|86977.4|86927.4|39
1627278090000|2021-07-26 05:41:30|86978.3|86928.3|86980.8|86930.8|86983.6|86933.6|86978.3|86928.3|51
1627278100000|2021-07-26 05:41:40|86981|86931|86979.5|86929.5|86981.8|86931.8|86979.5|86929.5|33
1627278110000|2021-07-26 05:41:50|86979.8|86929.8|86982.4|86932.4|86985.7|86935.7|86979.2|86929.2|48
1627278120000|2021-07-26 05:42:00|86981.8|86931.8|86977.5|86927.5|86986.1|86936.1|86976.8|86926.8|47
1627278130000|2021-07-26 05:42:10|86977.8|86927.8|86974.5|86924.5|86980.7|86930.7|86974.5|86924.5|26
1627278140000|2021-07-26 05:42:20|86973.1|86923.1|86982.1|86932.1|86987.4|86937.4|86973.1|86923.1|38
1627278150000|2021-07-26 05:42:30|86983|86933|86982.9|86932.9|86985|86935|86982.1|86932.1|39
1627278160000|2021-07-26 05:42:40|86983.1|86933.1|86980|86930|86983.2|86933.2|86980|86930|34
1627278170000|2021-07-26 05:42:50|86980.1|86930.1|86982.3|86932.3|86987|86937|86979.9|86929.9|45
1627278180000|2021-07-26 05:43:00|86981.7|86931.7|86981|86931|86984.8|86934.8|86977|86927|58
1627278190000|2021-07-26 05:43:10|86982.3|86932.3|86982.3|86932.3|86984.7|86934.7|86980.8|86930.8|34
1627278200000|2021-07-26 05:43:20|86981.8|86931.8|86985.4|86935.4|86993.4|86943.4|86981.3|86931.3|30
1627278210000|2021-07-26 05:43:30|86985.8|86935.8|86983.7|86933.7|86985.8|86935.8|86981.9|86931.9|34
1627278220000|2021-07-26 05:43:40|86984.3|86934.3|86984.4|86934.4|86986.5|86936.5|86982.3|86932.3|37
1627278230000|2021-07-26 05:43:50|86984.3|86934.3|86985.6|86935.6|86987.9|86937.9|86984.3|86934.3|34
1627278240000|2021-07-26 05:44:00|86985.7|86935.7|86986.3|86936.3|86987.9|86937.9|86982.9|86932.9|51
1627278250000|2021-07-26 05:44:10|86985.6|86935.6|86986.6|86936.6|86987.9|86937.9|86984|86934|48
1627278260000|2021-07-26 05:44:20|86986.5|86936.5|86987.2|86937.2|86988.9|86938.9|86986|86936|28
1627278270000|2021-07-26 05:44:30|86988.1|86938.1|86988.4|86938.4|86991.3|86941.3|86987.3|86937.3|37
1627278280000|2021-07-26 05:44:40|86987.8|86937.8|86989.3|86939.3|86990.5|86940.5|86987.2|86937.2|29
1627278290000|2021-07-26 05:44:50|86989.1|86939.1|86990.5|86940.5|86990.8|86940.8|86987|86937|23
1627278300000|2021-07-26 05:45:00|86991.1|86941.1|86989.4|86939.4|86991.7|86941.7|86987.2|86937.2|48
1627278310000|2021-07-26 05:45:10|86989.6|86939.6|86990.5|86940.5|86990.5|86940.5|86988.3|86938.3|37
1627278320000|2021-07-26 05:45:20|86990|86940|86989.5|86939.5|86991.6|86941.6|86989.1|86939.1|22
1627278330000|2021-07-26 05:45:30|86989.8|86939.8|86991|86941|86992.4|86942.4|86988.9|86938.9|38
1627278340000|2021-07-26 05:45:40|86989.7|86939.7|86988.7|86938.7|86990.9|86940.9|86987.2|86937.2|26
1627278350000|2021-07-26 05:45:50|86988.4|86938.4|86987.6|86937.6|86990.9|86940.9|86986.2|86936.2|27
1627278360000|2021-07-26 05:46:00|86987.1|86937.1|86991.4|86941.4|86992.1|86942.1|86987|86937|33
1627278370000|2021-07-26 05:46:10|86991.6|86941.6|86982.8|86932.8|86991.6|86941.6|86982.1|86932.1|50
1627278380000|2021-07-26 05:46:20|86982.9|86932.9|86979.8|86929.8|86984.5|86934.5|86979.1|86929.1|30
1627278390000|2021-07-26 05:46:30|86980.1|86930.1|86979|86929|86982.5|86932.5|86977.4|86927.4|39
1627278400000|2021-07-26 05:46:40|86979.5|86929.5|86985.8|86935.8|86986|86936|86979.4|86929.4|23
1627278410000|2021-07-26 05:46:50|86985.2|86935.2|86985|86935|86985.3|86935.3|86984.5|86934.5|13
1627278420000|2021-07-26 05:47:00|86985.3|86935.3|86989.9|86939.9|86991.9|86941.9|86985.3|86935.3|31
1627278430000|2021-07-26 05:47:10|86990.4|86940.4|86989.1|86939.1|86990.4|86940.4|86989|86939|17
1627278440000|2021-07-26 05:47:20|86989.3|86939.3|86989.9|86939.9|86991.1|86941.1|86989.1|86939.1|19
1627278450000|2021-07-26 05:47:30|86989.8|86939.8|86989|86939|86989.9|86939.9|86988.7|86938.7|20
1627278460000|2021-07-26 05:47:40|86988.8|86938.8|86988.8|86938.8|86989.9|86939.9|86987.9|86937.9|48
1627278470000|2021-07-26 05:47:50|86989.1|86939.1|86988.9|86938.9|86989.5|86939.5|86988.5|86938.5|43
1627278480000|2021-07-26 05:48:00|86988.8|86938.8|86990.4|86940.4|86990.8|86940.8|86988.4|86938.4|22
1627278490000|2021-07-26 05:48:10|86990.2|86940.2|86988.4|86938.4|86991.1|86941.1|86988.4|86938.4|24
1627278500000|2021-07-26 05:48:20|86988.5|86938.5|86988.2|86938.2|86988.5|86938.5|86987.6|86937.6|14
1627278510000|2021-07-26 05:48:30|86988.3|86938.3|86989.3|86939.3|86989.4|86939.4|86987.1|86937.1|24
1627278520000|2021-07-26 05:48:40|86989|86939|86989.9|86939.9|86990.7|86940.7|86988.4|86938.4|22
1627278530000|2021-07-26 05:48:50|86989.6|86939.6|86988.3|86938.3|86990.2|86940.2|86986.7|86936.7|44
1627278540000|2021-07-26 05:49:00|86988.4|86938.4|86988.2|86938.2|86988.4|86938.4|86987.4|86937.4|19
1627278550000|2021-07-26 05:49:10|86988.3|86938.3|86988.8|86938.8|86988.8|86938.8|86987.4|86937.4|11
1627278560000|2021-07-26 05:49:20|86989|86939|86989.6|86939.6|86990.6|86940.6|86988.9|86938.9|34
1627278570000|2021-07-26 05:49:30|86989.9|86939.9|86990.1|86940.1|86990.9|86940.9|86989.1|86939.1|25
1627278580000|2021-07-26 05:49:40|86990|86940|86989|86939|86991.4|86941.4|86987.6|86937.6|38
1627278590000|2021-07-26 05:49:50|86989.1|86939.1|86991.4|86941.4|86992.4|86942.4|86989|86939|39
1627278600000|2021-07-26 05:50:00|86991.3|86941.3|86987.3|86937.3|86991.5|86941.5|86987.2|86937.2|25
1627278610000|2021-07-26 05:50:10|86987.4|86937.4|86989.8|86939.8|86989.8|86939.8|86987.4|86937.4|35
1627278620000|2021-07-26 05:50:20|86989.2|86939.2|86989.9|86939.9|86989.9|86939.9|86988.7|86938.7|16
1627278630000|2021-07-26 05:50:30|86989.5|86939.5|86987.8|86937.8|86990|86940|86987.8|86937.8|23
1627278640000|2021-07-26 05:50:40|86988|86938|86988.1|86938.1|86988.6|86938.6|86987.7|86937.7|15
1627278650000|2021-07-26 05:50:50|86987.7|86937.7|86987.9|86937.9|86988.4|86938.4|86987.7|86937.7|20
1627278660000|2021-07-26 05:51:00|86987.8|86937.8|86980.1|86930.1|86990.7|86940.7|86980.1|86930.1|34
1627278670000|2021-07-26 05:51:10|86980|86930|86978.3|86928.3|86980.2|86930.2|86977.2|86927.2|41
1627278680000|2021-07-26 05:51:20|86978.4|86928.4|86979.5|86929.5|86982.1|86932.1|86978|86928|32
1627278690000|2021-07-26 05:51:30|86979.6|86929.6|86978|86928|86979.8|86929.8|86977.1|86927.1|33
1627278700000|2021-07-26 05:51:40|86979.3|86929.3|86977.2|86927.2|86979.9|86929.9|86976.7|86926.7|27
1627278710000|2021-07-26 05:51:50|86977.1|86927.1|86976.9|86926.9|86977.6|86927.6|86976.6|86926.6|26
1627278720000|2021-07-26 05:52:00|86977.3|86927.3|86977.1|86927.1|86977.5|86927.5|86975.8|86925.8|20
1627278730000|2021-07-26 05:52:10|86976.8|86926.8|86980|86930|86980|86930|86975.9|86925.9|29
1627278740000|2021-07-26 05:52:20|86980.2|86930.2|86980.6|86930.6|86982.2|86932.2|86979.1|86929.1|34
1627278750000|2021-07-26 05:52:30|86980.5|86930.5|86980.7|86930.7|86981.5|86931.5|86979.5|86929.5|21
1627278760000|2021-07-26 05:52:40|86980.8|86930.8|86979.7|86929.7|86982.3|86932.3|86978.2|86928.2|28
1627278770000|2021-07-26 05:52:50|86979|86929|86979|86929|86980.5|86930.5|86978.6|86928.6|18
1627278780000|2021-07-26 05:53:00|86978.8|86928.8|86977.4|86927.4|86979.3|86929.3|86976.8|86926.8|18
1627278790000|2021-07-26 05:53:10|86977.7|86927.7|86975.6|86925.6|86977.9|86927.9|86975.5|86925.5|21
1627278800000|2021-07-26 05:53:20|86975.5|86925.5|86978.1|86928.1|86978.3|86928.3|86975.3|86925.3|17
1627278810000|2021-07-26 05:53:30|86977.9|86927.9|86981|86931|86981|86931|86977.5|86927.5|24
1627278820000|2021-07-26 05:53:40|86980.6|86930.6|86980.7|86930.7|86980.7|86930.7|86979.2|86929.2|19
1627278830000|2021-07-26 05:53:50|86980.4|86930.4|86980.9|86930.9|86980.9|86930.9|86978.7|86928.7|18
1627278840000|2021-07-26 05:54:00|86980.8|86930.8|86979.5|86929.5|86980.8|86930.8|86977.7|86927.7|37
1627278850000|2021-07-26 05:54:10|86979.7|86929.7|86976.3|86926.3|86980|86930|86976|86926|26
1627278860000|2021-07-26 05:54:20|86976.4|86926.4|86974.8|86924.8|86976.4|86926.4|86974.4|86924.4|26
1627278870000|2021-07-26 05:54:30|86975|86925|86972.1|86922.1|86975|86925|86969.8|86919.8|36
1627278880000|2021-07-26 05:54:40|86971.8|86921.8|86971.2|86921.2|86971.9|86921.9|86970.5|86920.5|35
1627278890000|2021-07-26 05:54:50|86971.3|86921.3|86972.3|86922.3|86972.6|86922.6|86971|86921|31
1627278900000|2021-07-26 05:55:00|86972.2|86922.2|86975.3|86925.3|86975.8|86925.8|86971.9|86921.9|48
1627278910000|2021-07-26 05:55:10|86974.5|86924.5|86971.6|86921.6|86975.4|86925.4|86971.6|86921.6|37
1627278920000|2021-07-26 05:55:20|86971.7|86921.7|86974.1|86924.1|86975.4|86925.4|86971.5|86921.5|36
1627278930000|2021-07-26 05:55:30|86974.2|86924.2|86974.8|86924.8|86974.8|86924.8|86972.4|86922.4|28
1627278940000|2021-07-26 05:55:40|86974.9|86924.9|86977.1|86927.1|86978.1|86928.1|86974.9|86924.9|22
1627278950000|2021-07-26 05:55:50|86977.2|86927.2|86978.9|86928.9|86979.4|86929.4|86974.7|86924.7|28
1627278960000|2021-07-26 05:56:00|86979.2|86929.2|86981.8|86931.8|86981.8|86931.8|86978.2|86928.2|40
1627278970000|2021-07-26 05:56:10|86981.6|86931.6|86985.3|86935.3|86985.3|86935.3|86981.2|86931.2|35
1627278980000|2021-07-26 05:56:20|86986.1|86936.1|86989.6|86939.6|86990.6|86940.6|86985.7|86935.7|40
1627278990000|2021-07-26 05:56:30|86989.7|86939.7|86984.7|86934.7|86989.8|86939.8|86983.7|86933.7|35
1627279000000|2021-07-26 05:56:40|86984.8|86934.8|86983.1|86933.1|86985.7|86935.7|86982.3|86932.3|18
1627279010000|2021-07-26 05:56:50|86983.2|86933.2|86985.3|86935.3|86985.3|86935.3|86981.2|86931.2|32
1627279020000|2021-07-26 05:57:00|86985.7|86935.7|86985.2|86935.2|86987.2|86937.2|86984.3|86934.3|40
1627279030000|2021-07-26 05:57:10|86984.5|86934.5|86985.6|86935.6|86986|86936|86984.5|86934.5|20
1627279040000|2021-07-26 05:57:20|86985.5|86935.5|86983.8|86933.8|86985.5|86935.5|86983|86933|16
1627279050000|2021-07-26 05:57:30|86984.8|86934.8|86985.5|86935.5|86985.5|86935.5|86984.6|86934.6|20
1627279060000|2021-07-26 05:57:40|86985.6|86935.6|86984.2|86934.2|86985.6|86935.6|86982.6|86932.6|17
1627279070000|2021-07-26 05:57:50|86984.4|86934.4|86984.7|86934.7|86985.1|86935.1|86983.6|86933.6|25
1627279080000|2021-07-26 05:58:00|86984.6|86934.6|86982.3|86932.3|86984.8|86934.8|86981.4|86931.4|39
1627279090000|2021-07-26 05:58:10|86982.6|86932.6|86981.5|86931.5|86983.2|86933.2|86981.1|86931.1|39
1627279100000|2021-07-26 05:58:20|86981.6|86931.6|86982.1|86932.1|86982.3|86932.3|86980.4|86930.4|28
1627279110000|2021-07-26 05:58:30|86981.8|86931.8|86984.5|86934.5|86985.3|86935.3|86981.8|86931.8|30
1627279120000|2021-07-26 05:58:40|86984.6|86934.6|86983.3|86933.3|86985.6|86935.6|86982.9|86932.9|34
1627279130000|2021-07-26 05:58:50|86983.9|86933.9|86986.3|86936.3|86987.5|86937.5|86983.9|86933.9|28
1627279140000|2021-07-26 05:59:00|86986.4|86936.4|86984.6|86934.6|86986.5|86936.5|86983.5|86933.5|31
1627279150000|2021-07-26 05:59:10|86984.7|86934.7|86985.7|86935.7|86986.3|86936.3|86984|86934|29
1627279160000|2021-07-26 05:59:20|86986.3|86936.3|86986.6|86936.6|86987|86937|86985.6|86935.6|28
1627279170000|2021-07-26 05:59:30|86986.5|86936.5|86983.2|86933.2|86987.3|86937.3|86983.2|86933.2|32
1627279180000|2021-07-26 05:59:40|86983.3|86933.3|86983.9|86933.9|86985|86935|86981.7|86931.7|44
1627279190000|2021-07-26 05:59:50|86984.4|86934.4|86984|86934|86984.4|86934.4|86979.8|86929.8|25
1627279200000|2021-07-26 06:00:00|86981.3|86931.3|86997.3|86947.3|86997.4|86947.4|86981.3|86931.3|66
1627279210000|2021-07-26 06:00:10|86997.4|86947.4|87009.1|86959.1|87009.9|86959.9|86996.4|86946.4|61
1627279220000|2021-07-26 06:00:20|87010|86960|87012.1|86962.1|87017.6|86967.6|87009.4|86959.4|58
1627279230000|2021-07-26 06:00:30|87011.9|86961.9|87007|86957|87013.1|86963.1|87005.9|86955.9|51
1627279240000|2021-07-26 06:00:40|87006.8|86956.8|87008.4|86958.4|87009.4|86959.4|87006.8|86956.8|38
1627279250000|2021-07-26 06:00:50|87008.8|86958.8|87008.1|86958.1|87010.2|86960.2|87007.2|86957.2|43
1627279260000|2021-07-26 06:01:00|87007.9|86957.9|87011.7|86961.7|87011.7|86961.7|87007.2|86957.2|49
1627279270000|2021-07-26 06:01:10|87010.9|86960.9|87012.1|86962.1|87013.7|86963.7|87010.8|86960.8|39
1627279280000|2021-07-26 06:01:20|87012.6|86962.6|87012.4|86962.4|87012.8|86962.8|87011.7|86961.7|23
1627279290000|2021-07-26 06:01:30|87012.3|86962.3|87011.8|86961.8|87012.5|86962.5|87011|86961|38
1627279300000|2021-07-26 06:01:40|87011.6|86961.6|87004|86954|87011.7|86961.7|87003.3|86953.3|42
1627279310000|2021-07-26 06:01:50|87003.7|86953.7|86997.8|86947.8|87003.9|86953.9|86997.4|86947.4|37
1627279320000|2021-07-26 06:02:00|86997.6|86947.6|86982.6|86932.6|86999.2|86949.2|86980|86930|50
1627279330000|2021-07-26 06:02:10|86982.8|86932.8|86983.1|86933.1|86985.7|86935.7|86982.3|86932.3|36
1627279340000|2021-07-26 06:02:20|86983|86933|86982.5|86932.5|86983|86933|86982.1|86932.1|22
1627279350000|2021-07-26 06:02:30|86982.2|86932.2|86987.4|86937.4|86988.1|86938.1|86982.2|86932.2|36
1627279360000|2021-07-26 06:02:40|86988|86938|86983.7|86933.7|86988.5|86938.5|86983.1|86933.1|34
1627279370000|2021-07-26 06:02:50|86983.5|86933.5|86986.9|86936.9|86987.3|86937.3|86982.8|86932.8|46
1627279380000|2021-07-26 06:03:00|86986.3|86936.3|86987.7|86937.7|86988.3|86938.3|86986.2|86936.2|40
1627279390000|2021-07-26 06:03:10|86987.8|86937.8|86984.8|86934.8|86987.8|86937.8|86984.6|86934.6|49
1627279400000|2021-07-26 06:03:20|86984.7|86934.7|86987.1|86937.1|86988.5|86938.5|86984.7|86934.7|41
1627279410000|2021-07-26 06:03:30|86987|86937|86989.6|86939.6|86990|86940|86986.8|86936.8|31
1627279420000|2021-07-26 06:03:40|86989.8|86939.8|86987.4|86937.4|86990.3|86940.3|86985.2|86935.2|50
1627279430000|2021-07-26 06:03:50|86987.5|86937.5|86961.6|86911.6|86989.9|86939.9|86960.1|86910.1|48
1627279440000|2021-07-26 06:04:00|86959.7|86909.7|86970.6|86920.6|86971|86921|86959.7|86909.7|57
1627279450000|2021-07-26 06:04:10|86972.1|86922.1|86973.8|86923.8|86975|86925|86969.8|86919.8|45
1627279460000|2021-07-26 06:04:20|86973.4|86923.4|86973.5|86923.5|86975.8|86925.8|86972.3|86922.3|36
1627279470000|2021-07-26 06:04:30|86973.1|86923.1|86973.8|86923.8|86974.3|86924.3|86972.1|86922.1|40
1627279480000|2021-07-26 06:04:40|86973.6|86923.6|86974|86924|86975.6|86925.6|86973.6|86923.6|36
1627279490000|2021-07-26 06:04:50|86974.2|86924.2|86971.8|86921.8|86974.3|86924.3|86971.2|86921.2|27
1627279500000|2021-07-26 06:05:00|86971.7|86921.7|86969.1|86919.1|86972.7|86922.7|86967.9|86917.9|53
1627279510000|2021-07-26 06:05:10|86969.2|86919.2|86965.5|86915.5|86971|86921|86965.5|86915.5|38
1627279520000|2021-07-26 06:05:20|86964.6|86914.6|86968.3|86918.3|86968.4|86918.4|86964.5|86914.5|39
1627279530000|2021-07-26 06:05:30|86968|86918|86969.5|86919.5|86969.5|86919.5|86967.6|86917.6|36
1627279540000|2021-07-26 06:05:40|86969.7|86919.7|86969.3|86919.3|86969.7|86919.7|86968.7|86918.7|35
1627279550000|2021-07-26 06:05:50|86969.2|86919.2|86968.3|86918.3|86969.3|86919.3|86965.3|86915.3|28
1627279560000|2021-07-26 06:06:00|86968.5|86918.5|86970|86920|86970.3|86920.3|86965.8|86915.8|38
1627279570000|2021-07-26 06:06:10|86969.6|86919.6|86969.3|86919.3|86970.4|86920.4|86968|86918|35
1627279580000|2021-07-26 06:06:20|86969.1|86919.1|86973.1|86923.1|86973.1|86923.1|86967.8|86917.8|37
1627279590000|2021-07-26 06:06:30|86973.3|86923.3|86972.7|86922.7|86974.9|86924.9|86972|86922|41
1627279600000|2021-07-26 06:06:40|86972.5|86922.5|86972.1|86922.1|86973|86923|86970.7|86920.7|36
1627279610000|2021-07-26 06:06:50|86971.8|86921.8|86969.9|86919.9|86971.8|86921.8|86968.1|86918.1|38
1627279620000|2021-07-26 06:07:00|86969.7|86919.7|86969.7|86919.7|86970.3|86920.3|86968.2|86918.2|36
1627279630000|2021-07-26 06:07:10|86969.8|86919.8|86972.9|86922.9|86973.9|86923.9|86968.8|86918.8|42
1627279640000|2021-07-26 06:07:20|86972.8|86922.8|86973.6|86923.6|86975.9|86925.9|86971.9|86921.9|51
1627279650000|2021-07-26 06:07:30|86974.4|86924.4|86971.3|86921.3|86974.6|86924.6|86970.2|86920.2|49
1627279660000|2021-07-26 06:07:40|86971.7|86921.7|86968.6|86918.6|86972|86922|86968.5|86918.5|45
1627279670000|2021-07-26 06:07:50|86968.4|86918.4|86967.9|86917.9|86969.4|86919.4|86966.2|86916.2|45
1627279680000|2021-07-26 06:08:00|86968|86918|86967.5|86917.5|86969.4|86919.4|86967.3|86917.3|27
1627279690000|2021-07-26 06:08:10|86968.7|86918.7|86965.3|86915.3|86968.7|86918.7|86964.5|86914.5|25
1627279700000|2021-07-26 06:08:20|86965.4|86915.4|86964.5|86914.5|86965.8|86915.8|86959.6|86909.6|37
1627279710000|2021-07-26 06:08:30|86964.9|86914.9|86968|86918|86968.7|86918.7|86962.8|86912.8|34
1627279720000|2021-07-26 06:08:40|86968.7|86918.7|86967.6|86917.6|86968.8|86918.8|86967|86917|35
1627279730000|2021-07-26 06:08:50|86967.7|86917.7|86976.1|86926.1|86979.8|86929.8|86967.7|86917.7|45
1627279740000|2021-07-26 06:09:00|86977|86927|86976.9|86926.9|86977.8|86927.8|86975.4|86925.4|41
1627279750000|2021-07-26 06:09:10|86976.8|86926.8|86979.1|86929.1|86982|86932|86976|86926|49
1627279760000|2021-07-26 06:09:20|86978.6|86928.6|86978.9|86928.9|86980.8|86930.8|86978|86928|40
1627279770000|2021-07-26 06:09:30|86978.7|86928.7|86981.5|86931.5|86982.3|86932.3|86978.4|86928.4|42
1627279780000|2021-07-26 06:09:40|86981.8|86931.8|86978.3|86928.3|86981.8|86931.8|86978|86928|34
1627279790000|2021-07-26 06:09:50|86978.7|86928.7|86978.2|86928.2|86978.9|86928.9|86976.6|86926.6|30
1627279800000|2021-07-26 06:10:00|86978.1|86928.1|86977.3|86927.3|86980.1|86930.1|86972.9|86922.9|60
1627279810000|2021-07-26 06:10:10|86977.6|86927.6|86977.5|86927.5|86978|86928|86975.9|86925.9|36
1627279820000|2021-07-26 06:10:20|86977.4|86927.4|86978.2|86928.2|86979.3|86929.3|86976.9|86926.9|41
1627279830000|2021-07-26 06:10:30|86978.7|86928.7|86974.1|86924.1|86979|86929|86967.3|86917.3|65
1627279840000|2021-07-26 06:10:40|86972|86922|86963.8|86913.8|86972|86922|86962.8|86912.8|56
1627279850000|2021-07-26 06:10:50|86964.6|86914.6|86960.1|86910.1|86964.7|86914.7|86950.1|86900.1|61
1627279860000|2021-07-26 06:11:00|86960.3|86910.3|86964.7|86914.7|86968.4|86918.4|86960.2|86910.2|50
1627279870000|2021-07-26 06:11:10|86964.6|86914.6|86965.5|86915.5|86965.9|86915.9|86960.3|86910.3|52
1627279880000|2021-07-26 06:11:20|86965.8|86915.8|86965.7|86915.7|86966.9|86916.9|86965.5|86915.5|37
1627279890000|2021-07-26 06:11:30|86965.5|86915.5|86972.3|86922.3|86972.7|86922.7|86965.1|86915.1|53
1627279900000|2021-07-26 06:11:40|86972|86922|86970.7|86920.7|86972.2|86922.2|86965.6|86915.6|47
1627279910000|2021-07-26 06:11:50|86970.8|86920.8|86973.4|86923.4|86973.8|86923.8|86968.6|86918.6|51
1627279920000|2021-07-26 06:12:00|86973.1|86923.1|86958.3|86908.3|86977.3|86927.3|86955.9|86905.9|64
1627279930000|2021-07-26 06:12:10|86957.8|86907.8|86962|86912|86967.8|86917.8|86955|86905|66
1627279940000|2021-07-26 06:12:20|86962.3|86912.3|86962.6|86912.6|86964.4|86914.4|86961.7|86911.7|57
1627279950000|2021-07-26 06:12:30|86962.3|86912.3|86967.1|86917.1|86968.3|86918.3|86962.3|86912.3|47
1627279960000|2021-07-26 06:12:40|86967|86917|86971|86921|86971.7|86921.7|86965|86915|47
1627279970000|2021-07-26 06:12:50|86971.4|86921.4|86976|86926|86977.9|86927.9|86969.5|86919.5|46
1627279980000|2021-07-26 06:13:00|86975.9|86925.9|86970.6|86920.6|86977.5|86927.5|86968.4|86918.4|56
1627279990000|2021-07-26 06:13:10|86970.8|86920.8|86966.3|86916.3|86970.9|86920.9|86965.2|86915.2|50
1627280000000|2021-07-26 06:13:20|86966.5|86916.5|86967.7|86917.7|86969.9|86919.9|86966.4|86916.4|23
1627280010000|2021-07-26 06:13:30|86967.8|86917.8|86964.8|86914.8|86970.4|86920.4|86963.5|86913.5|54
1627280020000|2021-07-26 06:13:40|86964.6|86914.6|86969.6|86919.6|86969.6|86919.6|86964|86914|33
1627280030000|2021-07-26 06:13:50|86969.1|86919.1|86968.1|86918.1|86972.2|86922.2|86967.7|86917.7|40
1627280040000|2021-07-26 06:14:00|86966.3|86916.3|86969|86919|86970.8|86920.8|86966.3|86916.3|47
1627280050000|2021-07-26 06:14:10|86969.1|86919.1|86970.4|86920.4|86971.3|86921.3|86968.5|86918.5|34
1627280060000|2021-07-26 06:14:20|86970.2|86920.2|86969.2|86919.2|86970.7|86920.7|86968.1|86918.1|35
1627280070000|2021-07-26 06:14:30|86968.5|86918.5|86970.4|86920.4|86971.5|86921.5|86967.7|86917.7|43
1627280080000|2021-07-26 06:14:40|86970.1|86920.1|86969.4|86919.4|86971.7|86921.7|86969|86919|39
1627280090000|2021-07-26 06:14:50|86969.3|86919.3|86969.4|86919.4|86970.3|86920.3|86968.6|86918.6|42
1627280100000|2021-07-26 06:15:00|86970|86920|86978.3|86928.3|86979.5|86929.5|86968.1|86918.1|51
1627280110000|2021-07-26 06:15:10|86978.4|86928.4|86981.1|86931.1|86982.8|86932.8|86977.8|86927.8|53
1627280120000|2021-07-26 06:15:20|86981|86931|86981.4|86931.4|86982.4|86932.4|86980.3|86930.3|22
1627280130000|2021-07-26 06:15:30|86981.3|86931.3|86976.7|86926.7|86981.8|86931.8|86973.3|86923.3|40
1627280140000|2021-07-26 06:15:40|86976.4|86926.4|86980.2|86930.2|86981.2|86931.2|86976.4|86926.4|41
1627280150000|2021-07-26 06:15:50|86981.1|86931.1|86983.3|86933.3|86984|86934|86979.3|86929.3|41
1627280160000|2021-07-26 06:16:00|86985.2|86935.2|86982.8|86932.8|86985.2|86935.2|86978.9|86928.9|47
1627280170000|2021-07-26 06:16:10|86982.7|86932.7|86984.6|86934.6|86985.7|86935.7|86981.8|86931.8|36
1627280180000|2021-07-26 06:16:20|86984.4|86934.4|86983.9|86933.9|86986.9|86936.9|86983.3|86933.3|47
1627280190000|2021-07-26 06:16:30|86984|86934|86982.5|86932.5|86985.2|86935.2|86981.4|86931.4|27
1627280200000|2021-07-26 06:16:40|86982.4|86932.4|86981.7|86931.7|86982.6|86932.6|86978|86928|45
1627280210000|2021-07-26 06:16:50|86980.3|86930.3|86979.9|86929.9|86981.1|86931.1|86978.5|86928.5|34
1627280220000|2021-07-26 06:17:00|86979.6|86929.6|86974.9|86924.9|86979.6|86929.6|86970.8|86920.8|48
1627280230000|2021-07-26 06:17:10|86974.8|86924.8|86968.5|86918.5|86975.1|86925.1|86968.5|86918.5|41
1627280240000|2021-07-26 06:17:20|86968.6|86918.6|86965.5|86915.5|86971.6|86921.6|86964.6|86914.6|47
1627280250000|2021-07-26 06:17:30|86965.6|86915.6|86968.1|86918.1|86968.7|86918.7|86965.3|86915.3|39
1627280260000|2021-07-26 06:17:40|86968.2|86918.2|86970.4|86920.4|86970.4|86920.4|86964.8|86914.8|30
1627280270000|2021-07-26 06:17:50|86970.3|86920.3|86973.8|86923.8|86974.4|86924.4|86970|86920|45
1627280280000|2021-07-26 06:18:00|86973.9|86923.9|86977.6|86927.6|86980.6|86930.6|86973.9|86923.9|45
1627280290000|2021-07-26 06:18:10|86977.5|86927.5|86983.9|86933.9|86984.3|86934.3|86977.4|86927.4|37
1627280300000|2021-07-26 06:18:20|86984.6|86934.6|86982.7|86932.7|86984.6|86934.6|86982|86932|40
1627280310000|2021-07-26 06:18:30|86982.8|86932.8|86980|86930|86982.8|86932.8|86979|86929|26
1627280320000|2021-07-26 06:18:40|86980.1|86930.1|86980.6|86930.6|86982.8|86932.8|86979.8|86929.8|42
1627280330000|2021-07-26 06:18:50|86980.7|86930.7|86981.6|86931.6|86982.5|86932.5|86980|86930|45
1627280340000|2021-07-26 06:19:00|86981.4|86931.4|86980.5|86930.5|86982.5|86932.5|86978.3|86928.3|45
1627280350000|2021-07-26 06:19:10|86980.1|86930.1|86976.5|86926.5|86980.6|86930.6|86976.5|86926.5|48
1627280360000|2021-07-26 06:19:20|86975.8|86925.8|86975|86925|86976.8|86926.8|86973.7|86923.7|49
1627280370000|2021-07-26 06:19:30|86974.8|86924.8|86977.2|86927.2|86977.4|86927.4|86974.4|86924.4|40
1627280380000|2021-07-26 06:19:40|86977.7|86927.7|86977.4|86927.4|86978|86928|86976|86926|33
1627280390000|2021-07-26 06:19:50|86977.5|86927.5|86977.2|86927.2|86978.1|86928.1|86977|86927|18
1627280400000|2021-07-26 06:20:00|86976.8|86926.8|86975.1|86925.1|86976.8|86926.8|86974.2|86924.2|25
1627280410000|2021-07-26 06:20:10|86974.9|86924.9|86976.4|86926.4|86976.9|86926.9|86974.9|86924.9|18
1627280420000|2021-07-26 06:20:20|86976.1|86926.1|86980.6|86930.6|86982.9|86932.9|86975.8|86925.8|40
1627280430000|2021-07-26 06:20:30|86980.3|86930.3|86978.3|86928.3|86980.9|86930.9|86977.5|86927.5|41
1627280440000|2021-07-26 06:20:40|86978.4|86928.4|86974.2|86924.2|86981.2|86931.2|86974.2|86924.2|28
1627280450000|2021-07-26 06:20:50|86975|86925|86973.5|86923.5|86975.2|86925.2|86973.2|86923.2|29
1627280460000|2021-07-26 06:21:00|86973.6|86923.6|86974.3|86924.3|86974.8|86924.8|86970.3|86920.3|47
1627280470000|2021-07-26 06:21:10|86974.8|86924.8|86971.7|86921.7|86976.4|86926.4|86971.7|86921.7|32
1627280480000|2021-07-26 06:21:20|86971.6|86921.6|86970|86920|86979.2|86929.2|86969.1|86919.1|46
1627280490000|2021-07-26 06:21:30|86969.7|86919.7|86971.7|86921.7|86972.1|86922.1|86969.5|86919.5|35
1627280500000|2021-07-26 06:21:40|86972.9|86922.9|86971.5|86921.5|86972.9|86922.9|86970.6|86920.6|26
1627280510000|2021-07-26 06:21:50|86971.7|86921.7|86971.5|86921.5|86973.9|86923.9|86970|86920|32
1627280520000|2021-07-26 06:22:00|86971.9|86921.9|86966.4|86916.4|86971.9|86921.9|86966.1|86916.1|50
1627280530000|2021-07-26 06:22:10|86966.5|86916.5|86964.1|86914.1|86966.9|86916.9|86962.8|86912.8|37
1627280540000|2021-07-26 06:22:20|86964.6|86914.6|86966.6|86916.6|86968.4|86918.4|86963.9|86913.9|39
1627280550000|2021-07-26 06:22:30|86965.3|86915.3|86964.6|86914.6|86965.8|86915.8|86963.5|86913.5|40
1627280560000|2021-07-26 06:22:40|86964.5|86914.5|86964.5|86914.5|86965.7|86915.7|86963.8|86913.8|32
1627280570000|2021-07-26 06:22:50|86964.3|86914.3|86959.1|86909.1|86965.5|86928.1|86951.9|86909|39
1627280580000|2021-07-26 06:23:00|86959.9|86909.9|86962.7|86912.7|86962.8|86912.8|86959.6|86909.6|38
1627280590000|2021-07-26 06:23:10|86962.9|86912.9|86960.2|86910.2|86962.9|86912.9|86960|86910|27
1627280600000|2021-07-26 06:23:20|86960.4|86910.4|86959.9|86909.9|86960.8|86910.8|86958.7|86908.7|29
1627280610000|2021-07-26 06:23:30|86959.7|86909.7|86960.4|86910.4|86961.7|86911.7|86959.7|86909.7|36
1627280620000|2021-07-26 06:23:40|86960.3|86910.3|86962|86912|86963.3|86913.3|86959.1|86909.1|41
1627280630000|2021-07-26 06:23:50|86963.1|86913.1|86961.4|86911.4|86963.5|86913.5|86958.5|86908.5|45
1627280640000|2021-07-26 06:24:00|86961.7|86911.7|86960.3|86910.3|86962.6|86912.6|86957.8|86907.8|46
1627280650000|2021-07-26 06:24:10|86960.4|86910.4|86964.9|86914.9|86965.1|86915.1|86960.2|86910.2|40
1627280660000|2021-07-26 06:24:20|86965|86915|86963.6|86913.6|86967.3|86917.3|86963.3|86913.3|45
1627280670000|2021-07-26 06:24:30|86963.8|86913.8|86964.1|86914.1|86965.2|86915.2|86963.1|86913.1|30
1627280680000|2021-07-26 06:24:40|86964.5|86914.5|86966.9|86916.9|86967.6|86917.6|86964.3|86914.3|37
1627280690000|2021-07-26 06:24:50|86966.2|86916.2|86966.4|86916.4|86967.8|86917.8|86966|86916|24
1627280700000|2021-07-26 06:25:00|86964.9|86914.9|86951.1|86901.1|86964.9|86914.9|86946.1|86896.1|62
1627280710000|2021-07-26 06:25:10|86952.4|86902.4|86945.1|86895.1|86956.6|86906.6|86945.1|86895.1|56
1627280720000|2021-07-26 06:25:20|86945.2|86895.2|86944.5|86894.5|86945.9|86895.9|86941.8|86891.8|53
1627280730000|2021-07-26 06:25:30|86944.2|86894.2|86937.5|86887.5|86944.4|86894.4|86936.2|86886.2|57
1627280740000|2021-07-26 06:25:40|86937.6|86887.6|86942.2|86892.2|86945.5|86895.5|86937.4|86887.4|50
1627280750000|2021-07-26 06:25:50|86942.3|86892.3|86949.3|86899.3|86949.3|86899.3|86942.3|86892.3|52
1627280760000|2021-07-26 06:26:00|86948.8|86898.8|86946.6|86896.6|86948.9|86898.9|86944.7|86894.7|45
1627280770000|2021-07-26 06:26:10|86946.2|86896.2|86947.2|86897.2|86949.5|86899.5|86945.5|86895.5|48
1627280780000|2021-07-26 06:26:20|86946.3|86896.3|86941.1|86891.1|86946.5|86896.5|86940.9|86890.9|41
1627280790000|2021-07-26 06:26:30|86940.9|86890.9|86938.7|86888.7|86940.9|86890.9|86938.1|86888.1|57
1627280800000|2021-07-26 06:26:40|86938.8|86888.8|86938.4|86888.4|86940.8|86890.8|86938.2|86888.2|39
1627280810000|2021-07-26 06:26:50|86938.5|86888.5|86945.1|86895.1|86945.3|86895.3|86938.5|86888.5|48
1627280820000|2021-07-26 06:27:00|86944.7|86894.7|86945|86895|86945.9|86895.9|86944.5|86894.5|34
1627280830000|2021-07-26 06:27:10|86944.9|86894.9|86943.7|86893.7|86944.9|86894.9|86943.7|86893.7|26
1627280840000|2021-07-26 06:27:20|86944|86894|86944.2|86894.2|86944.2|86894.2|86942.6|86892.6|28
1627280850000|2021-07-26 06:27:30|86944.1|86894.1|86940.5|86890.5|86944.1|86894.1|86938.4|86888.4|47
1627280860000|2021-07-26 06:27:40|86940.6|86890.6|86938.9|86888.9|86941.3|86891.3|86938.1|86888.1|35
1627280870000|2021-07-26 06:27:50|86938.5|86888.5|86942.9|86892.9|86945|86895|86938.4|86888.4|43
1627280880000|2021-07-26 06:28:00|86942.7|86892.7|86938.4|86888.4|86943.2|86893.2|86936.6|86886.6|53
1627280890000|2021-07-26 06:28:10|86938|86888|86940.8|86890.8|86942.3|86892.3|86938|86888|51
1627280900000|2021-07-26 06:28:20|86940.5|86890.5|86939.7|86889.7|86940.9|86890.9|86939.6|86889.6|33
1627280910000|2021-07-26 06:28:30|86939.8|86889.8|86933.2|86883.2|86940.7|86890.7|86932.8|86882.8|46
1627280920000|2021-07-26 06:28:40|86933.1|86883.1|86933.9|86883.9|86937.6|86887.6|86932.8|86882.8|46
1627280930000|2021-07-26 06:28:50|86934|86884|86933.8|86883.8|86935.3|86885.3|86930.2|86880.2|45
1627280940000|2021-07-26 06:29:00|86933.4|86883.4|86933.9|86883.9|86935|86885|86930.4|86880.4|58
1627280950000|2021-07-26 06:29:10|86934|86884|86939.2|86889.2|86940.6|86890.6|86933.7|86883.7|54
1627280960000|2021-07-26 06:29:20|86939.6|86889.6|86937.8|86887.8|86939.6|86889.6|86936|86886|30
1627280970000|2021-07-26 06:29:30|86937.7|86887.7|86935.1|86885.1|86938.3|86888.3|86933.5|86883.5|55
1627280980000|2021-07-26 06:29:40|86935|86885|86938.3|86888.3|86939|86889|86933.8|86883.8|49
1627280990000|2021-07-26 06:29:50|86937.8|86887.8|86938.8|86888.8|86941.2|86891.2|86936.8|86886.8|50
1627281000000|2021-07-26 06:30:00|86937.6|86887.6|86944.4|86894.4|86944.8|86894.8|86936.4|86886.4|62
1627281010000|2021-07-26 06:30:10|86943.7|86893.7|86942.4|86892.4|86944.9|86894.9|86942.4|86892.4|44
1627281020000|2021-07-26 06:30:20|86942.6|86892.6|86937.5|86887.5|86942.6|86892.6|86937.4|86887.4|33
1627281030000|2021-07-26 06:30:30|86937.8|86887.8|86939.2|86889.2|86939.2|86889.2|86934.8|86884.8|44
1627281040000|2021-07-26 06:30:40|86937.5|86887.5|86935|86885|86938.4|86888.4|86934.8|86884.8|47
1627281050000|2021-07-26 06:30:50|86935.2|86885.2|86935.3|86885.3|86936.4|86886.4|86934.4|86884.4|31
1627281060000|2021-07-26 06:31:00|86934.5|86884.5|86930.9|86880.9|86934.8|86884.8|86930.8|86880.8|46
1627281070000|2021-07-26 06:31:10|86930.3|86880.3|86931.5|86881.5|86934.8|86884.8|86930.2|86880.2|47
1627281080000|2021-07-26 06:31:20|86931.9|86881.9|86930.6|86880.6|86934.5|86884.5|86930.6|86880.6|48
1627281090000|2021-07-26 06:31:30|86930.5|86880.5|86928.3|86878.3|86930.8|86880.8|86926.4|86876.4|45
1627281100000|2021-07-26 06:31:40|86929.3|86879.3|86927.6|86877.6|86929.3|86879.3|86927.3|86877.3|44
1627281110000|2021-07-26 06:31:50|86927.5|86877.5|86925.5|86875.5|86927.5|86877.5|86925.1|86875.1|28
1627281120000|2021-07-26 06:32:00|86925.3|86875.3|86928.6|86878.6|86932.6|86882.6|86925.3|86875.3|57
1627281130000|2021-07-26 06:32:10|86928.4|86878.4|86924.1|86874.1|86928.7|86878.7|86920.6|86870.6|55
1627281140000|2021-07-26 06:32:20|86924.3|86874.3|86924.5|86874.5|86926|86876|86923.4|86873.4|40
1627281150000|2021-07-26 06:32:30|86924.8|86874.8|86924.4|86874.4|86925|86875|86922.4|86872.4|44
1627281160000|2021-07-26 06:32:40|86925.5|86875.5|86918.5|86868.5|86925.8|86875.8|86917.8|86867.8|30
1627281170000|2021-07-26 06:32:50|86918.4|86868.4|86913.4|86863.4|86920.4|86870.4|86911.8|86861.8|49
1627281180000|2021-07-26 06:33:00|86913.3|86863.3|86916.5|86866.5|86917.4|86867.4|86913.3|86863.3|31
1627281190000|2021-07-26 06:33:10|86917.2|86867.2|86908.8|86858.8|86917.6|86867.6|86904.1|86854.1|50
1627281200000|2021-07-26 06:33:20|86909|86859|86906.8|86856.8|86910.6|86860.6|86905.6|86855.6|49
1627281210000|2021-07-26 06:33:30|86905.5|86855.5|86906.6|86856.6|86908|86858|86905.4|86855.4|43
1627281220000|2021-07-26 06:33:40|86906.9|86856.9|86897.4|86847.4|86909|86862.4|86887.4|86846.2|38
1627281230000|2021-07-26 06:33:50|86897.1|86847.1|86894.8|86844.8|86897.7|86847.7|86894.4|86844.4|41
1627281240000|2021-07-26 06:34:00|86895.3|86845.3|86897.6|86847.6|86899.5|86849.5|86895.3|86845.3|36
1627281250000|2021-07-26 06:34:10|86898.3|86848.3|86894.8|86844.8|86898.6|86848.6|86893.5|86843.5|40
1627281260000|2021-07-26 06:34:20|86894.6|86844.6|86883.4|86833.4|86896.8|86846.8|86882.6|86832.6|50
1627281270000|2021-07-26 06:34:30|86883.9|86833.9|86894.9|86844.9|86896.4|86846.4|86878.8|86828.8|61
1627281280000|2021-07-26 06:34:40|86895.4|86845.4|86896.9|86846.9|86898.9|86848.9|86895.4|86845.4|46
1627281290000|2021-07-26 06:34:50|86897|86847|86896|86846|86900.4|86850.4|86895.6|86845.6|54
1627281300000|2021-07-26 06:35:00|86896.3|86846.3|86897.5|86847.5|86897.5|86847.5|86893.9|86843.9|44
1627281310000|2021-07-26 06:35:10|86897.6|86847.6|86901.1|86851.1|86901.2|86851.2|86896.4|86846.4|51
1627281320000|2021-07-26 06:35:20|86900.7|86850.7|86898.8|86848.8|86901|86851|86897.7|86847.7|40
1627281330000|2021-07-26 06:35:30|86898.6|86848.6|86903.1|86853.1|86903.2|86853.2|86898.6|86848.6|54
1627281340000|2021-07-26 06:35:40|86903.4|86853.4|86895.8|86845.8|86905.1|86855.1|86895.8|86845.8|55
1627281350000|2021-07-26 06:35:50|86894.7|86844.7|86899.8|86849.8|86899.8|86849.8|86891.8|86841.8|53
1627281360000|2021-07-26 06:36:00|86899.4|86849.4|86901.6|86851.6|86902.2|86852.2|86899.4|86849.4|39
1627281370000|2021-07-26 06:36:10|86901.7|86851.7|86904.7|86854.7|86905.6|86868.4|86892.7|86850.4|42
1627281380000|2021-07-26 06:36:20|86905.1|86855.1|86905.2|86855.2|86905.5|86855.5|86903.6|86853.6|31
1627281390000|2021-07-26 06:36:30|86905.1|86855.1|86904.3|86854.3|86905.1|86855.1|86903.2|86853.2|30
1627281400000|2021-07-26 06:36:40|86904.4|86854.4|86904.3|86854.3|86905.2|86865.5|86890.1|86852.1|30
1627281410000|2021-07-26 06:36:50|86904.7|86854.7|86902.2|86852.2|86906.6|86865.3|86890.2|86852.2|35
1627281420000|2021-07-26 06:37:00|86902.7|86852.7|86904.5|86854.5|86904.7|86865.7|86890.4|86851.9|36
1627281430000|2021-07-26 06:37:10|86904.7|86854.7|86905.8|86855.8|86907.7|86869.8|86894.8|86854.3|28
1627281440000|2021-07-26 06:37:20|86905.4|86855.4|86907|86857|86907.2|86857.2|86904.8|86854.8|37
1627281450000|2021-07-26 06:37:30|86906.6|86856.6|86907.1|86857.1|86907.5|86857.5|86906.6|86856.6|17
1627281460000|2021-07-26 06:37:40|86907.4|86857.4|86906.9|86856.9|86907.4|86857.4|86906.7|86856.7|15
1627281470000|2021-07-26 06:37:50|86907|86857|86903.3|86853.3|86907|86857|86903.3|86853.3|23
1627281480000|2021-07-26 06:38:00|86903.8|86853.8|86901.3|86851.3|86905.3|86855.3|86900.9|86850.9|31
1627281490000|2021-07-26 06:38:10|86901.6|86851.6|86901.6|86851.6|86902.1|86852.1|86901.2|86851.2|22
1627281500000|2021-07-26 06:38:20|86900.7|86850.7|86901.8|86851.8|86901.8|86851.8|86899.9|86849.9|24
1627281510000|2021-07-26 06:38:30|86902|86852|86903.9|86853.9|86904.9|86854.9|86901.9|86851.9|38
1627281520000|2021-07-26 06:38:40|86903.8|86853.8|86902.3|86852.3|86904.8|86854.8|86900.6|86850.6|40
1627281530000|2021-07-26 06:38:50|86902.8|86852.8|86902.8|86852.8|86903.2|86853.2|86899.3|86849.3|45
1627281540000|2021-07-26 06:39:00|86903|86853|86902.8|86852.8|86903.3|86853.3|86901.2|86851.2|33
1627281550000|2021-07-26 06:39:10|86903|86853|86901|86851|86903|86853|86900.5|86850.5|30
1627281560000|2021-07-26 06:39:20|86900.4|86850.4|86901.6|86851.6|86902.2|86852.2|86898.3|86848.3|30
1627281570000|2021-07-26 06:39:30|86902.2|86852.2|86902.8|86852.8|86904.4|86854.4|86900.7|86850.7|35
1627281580000|2021-07-26 06:39:40|86902.6|86852.6|86904.2|86854.2|86905.4|86855.4|86901.5|86851.5|35
1627281590000|2021-07-26 06:39:50|86906.4|86856.4|86906.6|86856.6|86908.3|86868.8|86893.4|86854.5|40
1627281600000|2021-07-26 06:40:00|86902.5|86852.5|86902.9|86852.9|86903.5|86863.5|86887.9|86851.4|40
1627281610000|2021-07-26 06:40:10|86902.5|86852.5|86902.5|86852.5|86903.1|86853.1|86902.1|86852.1|30
1627281620000|2021-07-26 06:40:20|86902.8|86852.8|86898.2|86848.2|86902.8|86852.8|86897.9|86847.9|35
1627281630000|2021-07-26 06:40:30|86898.5|86848.5|86895.7|86845.7|86899.6|86849.6|86894.5|86844.5|47
1627281640000|2021-07-26 06:40:40|86895|86845|86888|86838|86895|86855.6|86878.9|86837.5|48
1627281650000|2021-07-26 06:40:50|86888.2|86838.2|86886.9|86836.9|86889.5|86839.5|86886.6|86836.6|41
1627281660000|2021-07-26 06:41:00|86887.2|86837.2|86890.2|86840.2|86890.7|86840.7|86887|86837|26
1627281670000|2021-07-26 06:41:10|86890|86840|86886.6|86836.6|86890|86840|86885.8|86835.8|31
1627281680000|2021-07-26 06:41:20|86886.5|86836.5|86889.1|86839.1|86889.3|86839.3|86886|86836|23
1627281690000|2021-07-26 06:41:30|86889|86839|86887.6|86837.6|86889.6|86851.6|86876.6|86834.3|31
1627281700000|2021-07-26 06:41:40|86887.4|86837.4|86894.8|86844.8|86894.8|86844.8|86887.4|86837.4|36
1627281710000|2021-07-26 06:41:50|86894.4|86844.4|86891.6|86841.6|86895.3|86845.3|86891.6|86841.6|34
1627281720000|2021-07-26 06:42:00|86892.1|86842.1|86891.4|86841.4|86892.1|86842.1|86890|86840|32
1627281730000|2021-07-26 06:42:10|86891.3|86841.3|86891.8|86841.8|86892.4|86842.4|86891|86841|27
1627281740000|2021-07-26 06:42:20|86892.3|86842.3|86892.4|86842.4|86892.4|86842.4|86891.4|86841.4|19
1627281750000|2021-07-26 06:42:30|86891.5|86841.5|86896.6|86846.6|86897.8|86859.6|86884.6|86840.1|41
1627281760000|2021-07-26 06:42:40|86897|86847|86896.7|86846.7|86898.9|86848.9|86894.1|86844.1|41
1627281770000|2021-07-26 06:42:50|86896|86846|86896.1|86846.1|86897.2|86847.2|86895.2|86845.2|26
1627281780000|2021-07-26 06:43:00|86895.9|86845.9|86902.8|86852.8|86903.5|86866.4|86886.4|86844.3|46
1627281790000|2021-07-26 06:43:10|86902.4|86852.4|86905.8|86855.8|86905.8|86855.8|86902.4|86852.4|42
1627281800000|2021-07-26 06:43:20|86905.3|86855.3|86919.1|86869.1|86919.1|86869.1|86904.5|86854.5|57
1627281810000|2021-07-26 06:43:30|86919.3|86869.3|86917.6|86867.6|86919.8|86869.8|86917.3|86867.3|54
1627281820000|2021-07-26 06:43:40|86917.2|86867.2|86920.8|86870.8|86924.8|86874.8|86916.2|86866.2|51
1627281830000|2021-07-26 06:43:50|86920.7|86870.7|86922.3|86872.3|86925.5|86875.5|86920.7|86870.7|42
1627281840000|2021-07-26 06:44:00|86922.6|86872.6|86917.2|86867.2|86922.8|86872.8|86914.2|86864.2|45
1627281850000|2021-07-26 06:44:10|86917.1|86867.1|86921.6|86871.6|86922|86872|86916.4|86866.4|48
1627281860000|2021-07-26 06:44:20|86921.5|86871.5|86920.7|86870.7|86921.5|86871.5|86919.2|86869.2|24
1627281870000|2021-07-26 06:44:30|86919.4|86869.4|86923.6|86873.6|86924.4|86874.4|86919|86869|44
1627281880000|2021-07-26 06:44:40|86924.2|86874.2|86921.2|86871.2|86925.6|86875.6|86920.1|86870.1|50
1627281890000|2021-07-26 06:44:50|86921.4|86871.4|86921.9|86871.9|86922.1|86872.1|86921.1|86871.1|25
1627281900000|2021-07-26 06:45:00|86922.3|86872.3|86927.6|86877.6|86927.9|86877.9|86918.1|86868.1|53
1627281910000|2021-07-26 06:45:10|86930.1|86880.1|86929.2|86879.2|86930.1|86880.1|86927.6|86877.6|52
1627281920000|2021-07-26 06:45:20|86929.1|86879.1|86929.3|86879.3|86930|86880|86927.6|86877.6|35
1627281930000|2021-07-26 06:45:30|86929|86879|86927.5|86877.5|86929.9|86879.9|86927|86877|39
1627281940000|2021-07-26 06:45:40|86927.3|86877.3|86925.9|86875.9|86927.3|86877.3|86923.2|86873.2|38
1627281950000|2021-07-26 06:45:50|86925.8|86875.8|86927.4|86877.4|86927.6|86877.6|86925|86875|36
1627281960000|2021-07-26 06:46:00|86927.2|86877.2|86916.4|86866.4|86927.2|86877.2|86916.4|86866.4|40
1627281970000|2021-07-26 06:46:10|86916.5|86866.5|86923.2|86873.2|86923.2|86873.2|86916.3|86866.3|58
1627281980000|2021-07-26 06:46:20|86923.1|86873.1|86919.2|86869.2|86926.6|86876.6|86915.7|86865.7|56
1627281990000|2021-07-26 06:46:30|86919.1|86869.1|86919.5|86869.5|86921.2|86871.2|86917|86867|50
1627282000000|2021-07-26 06:46:40|86919.4|86869.4|86920.7|86870.7|86920.7|86870.7|86918.5|86868.5|32
1627282010000|2021-07-26 06:46:50|86920.5|86870.5|86918.9|86868.9|86924.5|86882.5|86907.5|86867.9|57
1627282020000|2021-07-26 06:47:00|86917.8|86867.8|86912.4|86862.4|86918.7|86868.7|86906.3|86856.3|56
1627282030000|2021-07-26 06:47:10|86911.7|86861.7|86909.5|86859.5|86913.8|86863.8|86904.5|86854.5|62
1627282040000|2021-07-26 06:47:20|86909.1|86859.1|86910.5|86860.5|86910.9|86860.9|86907.6|86857.6|52
1627282050000|2021-07-26 06:47:30|86910.9|86860.9|86913|86863|86915.3|86865.3|86909.5|86859.5|43
1627282060000|2021-07-26 06:47:40|86912.8|86862.8|86919.4|86869.4|86919.4|86869.4|86912.8|86862.8|44
1627282070000|2021-07-26 06:47:50|86920.9|86870.9|86920|86870|86924.2|86874.2|86919.7|86869.7|41
1627282080000|2021-07-26 06:48:00|86919.9|86869.9|86919.7|86869.7|86924.6|86874.6|86919.7|86869.7|52
1627282090000|2021-07-26 06:48:10|86919.1|86869.1|86919.9|86869.9|86921.8|86871.8|86918.3|86868.3|45
1627282100000|2021-07-26 06:48:20|86920.3|86870.3|86919.3|86869.3|86920.4|86870.4|86918.4|86868.4|39
1627282110000|2021-07-26 06:48:30|86919.8|86869.8|86906.2|86856.2|86919.8|86869.8|86905.7|86855.7|43
1627282120000|2021-07-26 06:48:40|86905.9|86855.9|86909.6|86859.6|86911.4|86861.4|86905.9|86855.9|48
1627282130000|2021-07-26 06:48:50|86909.4|86859.4|86914.6|86864.6|86914.8|86864.8|86906.3|86856.3|49
1627282140000|2021-07-26 06:49:00|86913.4|86863.4|86919.1|86869.1|86919.8|86869.8|86913.4|86863.4|63
1627282150000|2021-07-26 06:49:10|86918.7|86868.7|86912.9|86862.9|86919.2|86869.2|86911.5|86861.5|56
1627282160000|2021-07-26 06:49:20|86913.1|86863.1|86903.3|86853.3|86913.1|86863.1|86903.3|86853.3|44
1627282170000|2021-07-26 06:49:30|86903.4|86853.4|86905.3|86855.3|86906.5|86856.5|86901.6|86851.6|38
1627282180000|2021-07-26 06:49:40|86904.3|86854.3|86910.1|86860.1|86911.2|86861.2|86903.8|86853.8|41
1627282190000|2021-07-26 06:49:50|86910|86860|86915.8|86865.8|86915.8|86865.8|86909.9|86859.9|46
1627282200000|2021-07-26 06:50:00|86911.3|86861.3|86908|86858|86911.8|86861.8|86907.3|86857.3|49
1627282210000|2021-07-26 06:50:10|86908.2|86858.2|86908.7|86858.7|86909.2|86859.2|86907.3|86857.3|36
1627282220000|2021-07-26 06:50:20|86908.5|86858.5|86906.8|86856.8|86911.7|86861.7|86906|86856|35
1627282230000|2021-07-26 06:50:30|86906|86856|86910.7|86860.7|86910.7|86860.7|86905|86855|39
1627282240000|2021-07-26 06:50:40|86910.5|86860.5|86905.3|86855.3|86911|86861|86903.9|86853.9|45
1627282250000|2021-07-26 06:50:50|86905.7|86855.7|86905.6|86855.6|86906.1|86856.1|86904.1|86854.1|38
1627282260000|2021-07-26 06:51:00|86904.9|86854.9|86892|86842|86905.5|86855.5|86880.5|86830.5|54
1627282270000|2021-07-26 06:51:10|86891.8|86841.8|86894.5|86844.5|86894.8|86844.8|86891.2|86841.2|46
1627282280000|2021-07-26 06:51:20|86893.8|86843.8|86899.6|86849.6|86900|86850|86893.8|86843.8|41
1627282290000|2021-07-26 06:51:30|86900.3|86850.3|86901.1|86851.1|86901.3|86851.3|86899.9|86849.9|26
1627282300000|2021-07-26 06:51:40|86901|86851|86902.1|86852.1|86902.5|86852.5|86900.2|86850.2|30
1627282310000|2021-07-26 06:51:50|86902.2|86852.2|86905.5|86855.5|86907.4|86857.4|86901.6|86851.6|35
1627282320000|2021-07-26 06:52:00|86905.3|86855.3|86902.9|86852.9|86907.7|86857.7|86902.2|86852.2|53
1627282330000|2021-07-26 06:52:10|86903.1|86853.1|86907.7|86857.7|86907.8|86857.8|86890.2|86840.2|65
1627282340000|2021-07-26 06:52:20|86907.9|86857.9|86911.2|86861.2|86916.3|86866.3|86907.2|86857.2|61
1627282350000|2021-07-26 06:52:30|86911.1|86861.1|86909.6|86859.6|86912.1|86862.1|86907.5|86857.5|43
1627282360000|2021-07-26 06:52:40|86904.8|86854.8|86902.9|86852.9|86904.8|86854.8|86901.1|86851.1|34
1627282370000|2021-07-26 06:52:50|86902.8|86852.8|86900.8|86850.8|86910.1|86860.1|86896.7|86846.7|57
1627282380000|2021-07-26 06:53:00|86900.2|86850.2|86904.2|86854.2|86906|86856|86898|86848|52
1627282390000|2021-07-26 06:53:10|86905.3|86855.3|86904|86854|86907.4|86868.2|86893.2|86851.1|45
1627282400000|2021-07-26 06:53:20|86904.4|86854.4|86895|86845|86904.4|86868.8|86889.9|86843.3|50
1627282410000|2021-07-26 06:53:30|86895.2|86845.2|86892.1|86842.1|86895.4|86854.2|86874.9|86834|58
1627282420000|2021-07-26 06:53:40|86892.4|86842.4|86880|86830|86892.4|86842.4|86879.3|86829.3|50
1627282430000|2021-07-26 06:53:50|86879.8|86829.8|86881.3|86831.3|86887.6|86848.7|86870.5|86828.5|71
1627282440000|2021-07-26 06:54:00|86880.1|86830.1|86872|86822|86881.7|86831.7|86862.4|86812.4|61
1627282450000|2021-07-26 06:54:10|86872.1|86822.1|86877|86827|86877.3|86827.3|86870.2|86820.2|59
1627282460000|2021-07-26 06:54:20|86876.9|86826.9|86887.4|86837.4|86887.5|86837.5|86876.9|86826.9|57
1627282470000|2021-07-26 06:54:30|86887.5|86837.5|86885.4|86835.4|86889.9|86839.9|86884.5|86834.5|45
1627282480000|2021-07-26 06:54:40|86884.8|86834.8|86885.2|86835.2|86885.8|86835.8|86882.5|86832.5|40
1627282490000|2021-07-26 06:54:50|86885|86835|86880.4|86830.4|86885.5|86835.5|86880.3|86830.3|46
1627282500000|2021-07-26 06:55:00|86880.7|86830.7|86879|86829|86880.7|86830.7|86876.5|86826.5|58
1627282510000|2021-07-26 06:55:10|86879.1|86829.1|86879.1|86829.1|86881.2|86831.2|86878.4|86828.4|43
1627282520000|2021-07-26 06:55:20|86879.2|86829.2|86877.9|86827.9|86879.2|86829.2|86877.5|86827.5|32
1627282530000|2021-07-26 06:55:30|86877.8|86827.8|86882.2|86832.2|86883.3|86833.3|86877.8|86827.8|51
1627282540000|2021-07-26 06:55:40|86883|86833|86876.1|86826.1|86886.7|86839.4|86859.3|86819.8|56
1627282550000|2021-07-26 06:55:50|86876.2|86826.2|86882.5|86832.5|86882.7|86832.7|86875.9|86825.9|54
1627282560000|2021-07-26 06:56:00|86882.3|86832.3|86879.5|86829.5|86883.1|86833.1|86877.2|86827.2|44
1627282570000|2021-07-26 06:56:10|86879.9|86829.9|86881.8|86831.8|86881.8|86831.8|86879.1|86829.1|45
1627282580000|2021-07-26 06:56:20|86881.7|86831.7|86869.1|86819.1|86881.7|86831.7|86866.6|86816.6|50
1627282590000|2021-07-26 06:56:30|86872.3|86822.3|86877.7|86827.7|86880.9|86830.9|86872.3|86822.3|53
1627282600000|2021-07-26 06:56:40|86877.6|86827.6|86880.9|86830.9|86887.1|86837.1|86877.6|86827.6|62
1627282610000|2021-07-26 06:56:50|86881.3|86831.3|86884.9|86834.9|86886.5|86836.5|86880.8|86830.8|54
1627282620000|2021-07-26 06:57:00|86883.8|86833.8|86885.8|86835.8|86886.4|86836.4|86882.7|86832.7|44
1627282630000|2021-07-26 06:57:10|86885.9|86835.9|86885.9|86835.9|86889.1|86846.6|86871.6|86833.7|46
1627282640000|2021-07-26 06:57:20|86887.1|86837.1|86889.5|86839.5|86892.4|86856.8|86878.6|86835.5|54
1627282650000|2021-07-26 06:57:30|86889.1|86839.1|86885.3|86835.3|86889.4|86850.9|86875.3|86832.8|59
1627282660000|2021-07-26 06:57:40|86884.1|86834.1|86885.9|86835.9|86886.5|86836.5|86884.1|86834.1|43
1627282670000|2021-07-26 06:57:50|86885.5|86835.5|86890.7|86840.7|86891.4|86841.4|86882.2|86832.2|45
1627282680000|2021-07-26 06:58:00|86890.6|86840.6|86884.9|86834.9|86890.6|86840.6|86883.5|86833.5|62
1627282690000|2021-07-26 06:58:10|86884.6|86834.6|86892.9|86842.9|86893.5|86843.5|86883.8|86833.8|64
1627282700000|2021-07-26 06:58:20|86895.4|86845.4|86894|86844|86902.7|86864.3|86884.4|86843|65
1627282710000|2021-07-26 06:58:30|86893.6|86843.6|86897.6|86847.6|86899.3|86849.3|86892.6|86842.6|61
1627282720000|2021-07-26 06:58:40|86896.9|86846.9|86891.1|86841.1|86898.2|86848.2|86889|86839|58
1627282730000|2021-07-26 06:58:50|86890.2|86840.2|86888.9|86838.9|86890.7|86853.6|86875.7|86836.1|71
1627282740000|2021-07-26 06:59:00|86889.1|86839.1|86867.8|86817.8|86889.5|86839.5|86864.4|86814.4|73
1627282750000|2021-07-26 06:59:10|86867.3|86817.3|86852.2|86802.2|86870.6|86820.6|86849|86799|68
1627282760000|2021-07-26 06:59:20|86854.4|86804.4|86852.7|86802.7|86865.4|86815.4|86850|86800|62
1627282770000|2021-07-26 06:59:30|86851.7|86801.7|86860.1|86810.1|86863.9|86813.9|86851.4|86801.4|62
1627282780000|2021-07-26 06:59:40|86861.2|86811.2|86862.5|86812.5|86862.5|86824.6|86846.3|86808.5|53
1627282790000|2021-07-26 06:59:50|86862.1|86812.1|86860.6|86810.6|86862.7|86823.4|86847.2|86807.2|46
1627282800000|2021-07-26 07:00:00|86860.5|86810.5|86865.5|86815.5|86868.8|86826.3|86840.7|86803.3|72
1627282810000|2021-07-26 07:00:10|86865.4|86815.4|86852.5|86802.5|86865.4|86815.4|86848.7|86798.7|55
1627282820000|2021-07-26 07:00:20|86841.1|86791.1|86811.9|86761.9|86841.1|86791.1|86806.2|86756.2|65
1627282830000|2021-07-26 07:00:30|86811.7|86761.7|86803.1|86753.1|86813.4|86763.4|86802.4|86752.4|58
1627282840000|2021-07-26 07:00:40|86804|86754|86796.8|86746.8|86806|86756|86795.1|86745.1|54
1627282850000|2021-07-26 07:00:50|86797.2|86747.2|86805.8|86755.8|86806.4|86756.4|86795.3|86745.3|56
1627282860000|2021-07-26 07:01:00|86805.4|86755.4|86796.5|86746.5|86806.9|86756.9|86794.3|86744.3|59
1627282870000|2021-07-26 07:01:10|86796.1|86746.1|86784.8|86734.8|86796.1|86749.2|86772.2|86734.6|51
1627282880000|2021-07-26 07:01:20|86786.3|86736.3|86785.8|86735.8|86788.2|86738.2|86783.9|86733.9|51
1627282890000|2021-07-26 07:01:30|86785.9|86735.9|86790.4|86740.4|86793.6|86753.9|86778.4|86735.9|47
1627282900000|2021-07-26 07:01:40|86790.6|86740.6|86780.9|86730.9|86790.6|86748.3|86766.9|86729.7|61
1627282910000|2021-07-26 07:01:50|86781.7|86731.7|86783.4|86733.4|86783.8|86744.9|86768.5|86729.9|54
1627282920000|2021-07-26 07:02:00|86783.5|86733.5|86788.7|86738.7|86788.9|86749.8|86773.4|86733.1|54
1627282930000|2021-07-26 07:02:10|86788.8|86738.8|86794.6|86744.6|86812.4|86762.4|86788.8|86738.8|74
1627282940000|2021-07-26 07:02:20|86794.8|86744.8|86787.8|86737.8|86798.9|86748.9|86787.1|86737.1|71
1627282950000|2021-07-26 07:02:30|86787.2|86737.2|86801|86751|86802.3|86752.3|86783.9|86733.9|60
1627282960000|2021-07-26 07:02:40|86800.8|86750.8|86799.3|86749.3|86802.7|86752.7|86799|86749|43
1627282970000|2021-07-26 07:02:50|86797.5|86747.5|86795.7|86745.7|86798.1|86748.1|86793|86743|40
1627282980000|2021-07-26 07:03:00|86796|86746|86787.4|86762.4|86798.2|86762.8|86785.4|86743.7|58
1627282990000|2021-07-26 07:03:10|86787.8|86762.8|86799.7|86749.7|86800.7|86765|86787.7|86748.6|44
1627283000000|2021-07-26 07:03:20|86799.4|86749.4|86812.3|86762.3|86819|86780.4|86798.8|86748.8|39
1627283010000|2021-07-26 07:03:30|86811.4|86761.4|86835|86785|86840.1|86790.1|86810.7|86760.7|70
1627283020000|2021-07-26 07:03:40|86835.5|86785.5|86829.9|86779.9|86835.9|86785.9|86829.9|86779.9|56
1627283030000|2021-07-26 07:03:50|86830|86780|86842.1|86792.1|86845|86795|86830|86780|56
1627283040000|2021-07-26 07:04:00|86842.3|86792.3|86841|86791|86843.7|86793.7|86839.2|86789.2|52
1627283050000|2021-07-26 07:04:10|86842.8|86792.8|86848.1|86798.1|86850.8|86800.8|86841.4|86791.4|62
1627283060000|2021-07-26 07:04:20|86848.4|86798.4|86852.3|86802.3|86854.2|86804.2|86848.2|86798.2|61
1627283070000|2021-07-26 07:04:30|86852.7|86802.7|86852.4|86802.4|86860.4|86817.4|86842.4|86801.7|62
1627283080000|2021-07-26 07:04:40|86852.5|86802.5|86861.3|86811.3|86863.4|86813.4|86848.1|86798.1|52
1627283090000|2021-07-26 07:04:50|86862.1|86812.1|86872.3|86822.3|86873.1|86836.3|86860.2|86811.5|45
1627283100000|2021-07-26 07:05:00|86871.5|86821.5|86866.2|86816.2|86872.6|86822.6|86863|86813|40
1627283110000|2021-07-26 07:05:10|86866.4|86816.4|86865|86815|86866.4|86816.4|86863.8|86813.8|38
1627283120000|2021-07-26 07:05:20|86865.2|86815.2|86869.4|86819.4|86870.1|86820.1|86863.5|86813.5|55
1627283130000|2021-07-26 07:05:30|86869.5|86819.5|86887.2|86837.2|86887.2|86837.2|86857|86819.1|60
1627283140000|2021-07-26 07:05:40|86887.6|86837.6|86890.1|86840.1|86894.8|86855.6|86878.3|86834.8|64
1627283150000|2021-07-26 07:05:50|86891.1|86841.1|86884.6|86834.6|86891.1|86841.1|86883|86833|54
1627283160000|2021-07-26 07:06:00|86883.2|86833.2|86893.8|86843.8|86893.9|86843.9|86883.2|86833.2|57
1627283170000|2021-07-26 07:06:10|86894.3|86844.3|86891.9|86841.9|86894.3|86844.3|86889.1|86839.1|57
1627283180000|2021-07-26 07:06:20|86891.3|86841.3|86890.2|86840.2|86894.5|86844.5|86889|86839|54
1627283190000|2021-07-26 07:06:30|86889.9|86839.9|86893.2|86843.2|86893.2|86843.2|86887.6|86837.6|47
1627283200000|2021-07-26 07:06:40|86892.5|86842.5|86903.9|86853.9|86903.9|86853.9|86888.9|86838.9|49
1627283210000|2021-07-26 07:06:50|86904.9|86854.9|86913.2|86863.2|86913.5|86863.5|86904.6|86854.6|63
1627283220000|2021-07-26 07:07:00|86913.7|86863.7|86911.1|86861.1|86913.7|86863.7|86905.8|86855.8|58
1627283230000|2021-07-26 07:07:10|86910.8|86860.8|86904.6|86854.6|86911.5|86861.5|86901.8|86851.8|61
1627283240000|2021-07-26 07:07:20|86904|86854|86905.3|86855.3|86905.9|86866.2|86889.9|86851.2|55
1627283250000|2021-07-26 07:07:30|86906.6|86856.6|86904.1|86854.1|86916.5|86866.5|86903.3|86853.3|62
1627283260000|2021-07-26 07:07:40|86901.2|86851.2|86903.6|86853.6|86904.4|86854.4|86893.5|86843.5|54
1627283270000|2021-07-26 07:07:50|86904|86854|86887.7|86837.7|86917.6|86867.6|86887.4|86837.4|69
1627283280000|2021-07-26 07:08:00|86887.5|86837.5|86887.2|86837.2|86891.5|86841.5|86885|86835|54
1627283290000|2021-07-26 07:08:10|86887.1|86837.1|86878.4|86828.4|86892.9|86842.9|86877.9|86827.9|59
1627283300000|2021-07-26 07:08:20|86878.9|86828.9|86885.9|86835.9|86886.3|86836.3|86878.1|86828.1|53
1627283310000|2021-07-26 07:08:30|86872.8|86847.8|86882.3|86832.3|86886.2|86848.8|86872.8|86828.3|57
1627283320000|2021-07-26 07:08:40|86882|86832|86874.4|86824.4|86882.3|86832.3|86872.8|86822.8|58
1627283330000|2021-07-26 07:08:50|86874.6|86824.6|86876.7|86826.7|86878.4|86828.4|86874|86824|37
1627283340000|2021-07-26 07:09:00|86876.9|86826.9|86877.9|86827.9|86878.6|86828.6|86873.4|86823.4|51
1627283350000|2021-07-26 07:09:10|86877.4|86827.4|86875.1|86825.1|86877.4|86837.9|86861.9|86823.3|56
1627283360000|2021-07-26 07:09:20|86875.3|86825.3|86873.7|86823.7|86875.4|86825.4|86871.8|86821.8|50
1627283370000|2021-07-26 07:09:30|86873.9|86823.9|86876.8|86826.8|86878.3|86828.3|86873.1|86823.1|46
1627283380000|2021-07-26 07:09:40|86876.2|86826.2|86877.5|86827.5|86882|86832|86876.2|86826.2|56
1627283390000|2021-07-26 07:09:50|86877.6|86827.6|86863.3|86813.3|86878|86828|86862.4|86812.4|58
1627283400000|2021-07-26 07:10:00|86863.5|86813.5|86864.2|86814.2|86867.8|86827.4|86846|86810.5|64
1627283410000|2021-07-26 07:10:10|86864.7|86814.7|86856.8|86806.8|86866.3|86816.3|86853.1|86803.1|53
1627283420000|2021-07-26 07:10:20|86856.9|86806.9|86854.1|86829.1|86871.2|86829.1|86853.7|86805.7|64
1627283430000|2021-07-26 07:10:30|86855.6|86830.6|86875|86825|86877.3|86838.4|86855.6|86814.7|66
1627283440000|2021-07-26 07:10:40|86875.1|86825.1|86886|86836|86886.7|86842.2|86863.6|86822.7|63
1627283450000|2021-07-26 07:10:50|86885.8|86835.8|86884.2|86834.2|86886.8|86836.8|86882.5|86832.5|54
1627283460000|2021-07-26 07:11:00|86884.1|86834.1|86883.1|86833.1|86884.1|86834.1|86881.9|86831.9|43
1627283470000|2021-07-26 07:11:10|86883.7|86833.7|86886.4|86836.4|86886.7|86836.7|86882.8|86832.8|50
1627283480000|2021-07-26 07:11:20|86886.5|86836.5|86889.2|86839.2|86891.4|86841.4|86883.9|86833.9|59
1627283490000|2021-07-26 07:11:30|86889.1|86839.1|86890.4|86840.4|86891.2|86841.2|86887.8|86837.8|57
1627283500000|2021-07-26 07:11:40|86890.3|86840.3|86892|86842|86894.2|86844.2|86884.5|86834.5|44
1627283510000|2021-07-26 07:11:50|86890.4|86840.4|86896.4|86846.4|86898.3|86859.8|86881.2|86840.1|56
1627283520000|2021-07-26 07:12:00|86896.3|86846.3|86895.2|86845.2|86896.7|86846.7|86892.4|86842.4|53
1627283530000|2021-07-26 07:12:10|86895.1|86845.1|86895.2|86845.2|86897.1|86847.1|86894.4|86844.4|43
1627283540000|2021-07-26 07:12:20|86895.1|86845.1|86897.4|86847.4|86897.8|86847.8|86891.6|86841.6|54
1627283550000|2021-07-26 07:12:30|86897.3|86847.3|86900.7|86850.7|86901.9|86851.9|86896.3|86846.3|45
1627283560000|2021-07-26 07:12:40|86901.3|86851.3|86901.6|86851.6|86901.6|86851.6|86898.6|86848.6|43
1627283570000|2021-07-26 07:12:50|86901.4|86851.4|86905.6|86855.6|86905.9|86855.9|86899|86849|64
1627283580000|2021-07-26 07:13:00|86905.5|86855.5|86897.8|86847.8|86905.5|86855.5|86896|86846|61
1627283590000|2021-07-26 07:13:10|86897.6|86847.6|86910.7|86860.7|86910.9|86860.9|86894.6|86844.6|60
1627283600000|2021-07-26 07:13:20|86911.8|86861.8|86907.6|86857.6|86912|86862|86906.9|86856.9|56
1627283610000|2021-07-26 07:13:30|86906.5|86856.5|86899.6|86849.6|86908.1|86858.1|86898.8|86848.8|41
1627283620000|2021-07-26 07:13:40|86899.2|86849.2|86895.3|86845.3|86899.6|86849.6|86892.1|86842.1|51
1627283630000|2021-07-26 07:13:50|86895.2|86845.2|86897|86847|86897.2|86847.2|86894.4|86844.4|40
1627283640000|2021-07-26 07:14:00|86896.9|86846.9|86892.1|86842.1|86896.9|86855.6|86880.6|86841.2|50
1627283650000|2021-07-26 07:14:10|86892|86842|86891.9|86841.9|86893|86843|86891.2|86841.2|32
1627283660000|2021-07-26 07:14:20|86892|86842|86891.1|86841.1|86893.2|86854.9|86879.9|86838.2|50
1627283670000|2021-07-26 07:14:30|86891|86841|86883.3|86833.3|86891.3|86848.9|86872.7|86833.3|55
1627283680000|2021-07-26 07:14:40|86881.2|86831.2|86872.7|86822.7|86885.1|86835.1|86872.5|86822.5|56
1627283690000|2021-07-26 07:14:50|86873|86823|86864|86814|86874.4|86824.4|86863.1|86813.1|50
1627283700000|2021-07-26 07:15:00|86862.7|86812.7|86845|86795|86862.7|86812.7|86845|86795|55
1627283710000|2021-07-26 07:15:10|86844.9|86794.9|86847.5|86797.5|86851.3|86801.3|86844.4|86794.4|47
1627283720000|2021-07-26 07:15:20|86847.1|86797.1|86846.7|86796.7|86847.5|86797.5|86844|86794|54
1627283730000|2021-07-26 07:15:30|86847.8|86797.8|86846.8|86796.8|86848.2|86798.2|86846.3|86796.3|50
1627283740000|2021-07-26 07:15:40|86846.7|86796.7|86842.6|86792.6|86847.1|86797.1|86842.4|86792.4|34
1627283750000|2021-07-26 07:15:50|86842.5|86792.5|86845.1|86795.1|86845.1|86795.1|86842.4|86792.4|40
1627283760000|2021-07-26 07:16:00|86845.3|86795.3|86840.1|86790.1|86847.9|86797.9|86839.9|86789.9|48
1627283770000|2021-07-26 07:16:10|86839.9|86789.9|86839.8|86789.8|86840.2|86790.2|86838|86788|36
1627283780000|2021-07-26 07:16:20|86839.3|86789.3|86829.6|86779.6|86839.9|86789.9|86828.9|86778.9|48
1627283790000|2021-07-26 07:16:30|86830.3|86780.3|86825.3|86775.3|86831.8|86790.4|86815.4|86773.7|49
1627283800000|2021-07-26 07:16:40|86825.6|86775.6|86811.5|86761.5|86825.6|86775.6|86811.5|86761.5|60
1627283810000|2021-07-26 07:16:50|86809.1|86759.1|86792|86742|86809.1|86759.1|86789.1|86739.1|65
1627283820000|2021-07-26 07:17:00|86791.3|86741.3|86780.2|86730.2|86792.4|86754.4|86775.2|86729.3|60
1627283830000|2021-07-26 07:17:10|86780.4|86730.4|86780|86730|86785.6|86735.6|86774.9|86724.9|60
1627283840000|2021-07-26 07:17:20|86780.3|86730.3|86781.2|86731.2|86782.3|86742.3|86763.3|86724.5|61
1627283850000|2021-07-26 07:17:30|86780.6|86730.6|86782.9|86732.9|86783.6|86741.7|86764.2|86725.8|57
1627283860000|2021-07-26 07:17:40|86771.8|86746.8|86790.9|86740.9|86794.7|86757.5|86769.6|86733.2|68
1627283870000|2021-07-26 07:17:50|86790.8|86740.8|86789.6|86739.6|86791.1|86753|86775.9|86737.5|58
1627283880000|2021-07-26 07:18:00|86789.5|86739.5|86775.1|86750.1|86789.5|86751.4|86770.5|86732.1|60
1627283890000|2021-07-26 07:18:10|86773.6|86748.6|86777.3|86727.3|86783.2|86748.6|86769.6|86726.8|49
1627283900000|2021-07-26 07:18:20|86777.2|86727.2|86774.1|86724.1|86781.7|86741.9|86762.3|86724.1|62
1627283910000|2021-07-26 07:18:30|86774.4|86724.4|86773.1|86723.1|86777.5|86727.5|86771.9|86721.9|61
1627283920000|2021-07-26 07:18:40|86773.9|86723.9|86771.2|86721.2|86775|86725|86771.2|86721.2|54
1627283930000|2021-07-26 07:18:50|86771.5|86721.5|86765.5|86715.5|86771.5|86733.5|86753.7|86711.9|56
1627283940000|2021-07-26 07:19:00|86765.8|86715.8|86764.8|86714.8|86765.8|86715.8|86762.7|86712.7|50
1627283950000|2021-07-26 07:19:10|86764.5|86714.5|86755.7|86730.7|86768.8|86734.4|86752.1|86714.3|43
1627283960000|2021-07-26 07:19:20|86755.3|86730.3|86770.1|86720.1|86772.9|86730.3|86754.1|86715.3|60
1627283970000|2021-07-26 07:19:30|86770.2|86720.2|86771.2|86721.2|86774|86737.5|86760.8|86718.8|61
1627283980000|2021-07-26 07:19:40|86771.3|86721.3|86754.9|86729.9|86771.3|86732.3|86753.9|86715.7|52
1627283990000|2021-07-26 07:19:50|86755.1|86730.1|86770.4|86720.4|86771.2|86730.2|86754.1|86715.2|55
1627284000000|2021-07-26 07:20:00|86769.7|86719.7|86755.1|86705.1|86770.1|86720.1|86753.2|86703.2|58
1627284010000|2021-07-26 07:20:10|86755.5|86705.5|86759.6|86709.6|86759.9|86709.9|86755.5|86705.5|49
1627284020000|2021-07-26 07:20:20|86759.4|86709.4|86757.1|86707.1|86761.5|86711.5|86753.8|86703.8|66
1627284030000|2021-07-26 07:20:30|86757.2|86707.2|86760.5|86710.5|86764.5|86728.2|86747.4|86706.5|46
1627284040000|2021-07-26 07:20:40|86763.3|86713.3|86763.4|86713.4|86764.1|86726.2|86749.2|86711.1|58
1627284050000|2021-07-26 07:20:50|86763.7|86713.7|86766.5|86716.5|86768.1|86730.6|86750.9|86711.6|54
1627284060000|2021-07-26 07:21:00|86766.8|86716.8|86754.7|86729.7|86767.5|86729.7|86751.9|86713.6|47
1627284070000|2021-07-26 07:21:10|86756.1|86731.1|86768.9|86718.9|86770.2|86731.9|86754.4|86718.4|54
1627284080000|2021-07-26 07:21:20|86769.2|86719.2|86763.9|86738.9|86777.6|86739.9|86761.4|86719.2|64
1627284090000|2021-07-26 07:21:30|86764.1|86739.1|86761.8|86736.8|86781.5|86744|86761.7|86724.1|55
1627284100000|2021-07-26 07:21:40|86761.7|86736.7|86776.6|86726.6|86776.7|86736.8|86758.5|86722.5|63
1627284110000|2021-07-26 07:21:50|86776.3|86726.3|86765.7|86740.7|86777.2|86740.7|86763.4|86725.4|48
1627284120000|2021-07-26 07:22:00|86777.7|86727.7|86768.7|86743.7|86780.1|86743.9|86767.8|86724.7|51
1627284130000|2021-07-26 07:22:10|86768.2|86743.2|86780.9|86730.9|86782.8|86745.6|86767.9|86730.1|59
1627284140000|2021-07-26 07:22:20|86780.7|86730.7|86763.8|86738.8|86781.5|86738.8|86763.8|86723.9|45
1627284150000|2021-07-26 07:22:30|86763.1|86738.1|86762.7|86737.7|86763.9|86738.9|86761.5|86736.5|41
1627284160000|2021-07-26 07:22:40|86763.1|86738.1|86775.4|86725.4|86776.3|86738.4|86762.5|86725.3|41
1627284170000|2021-07-26 07:22:50|86775.3|86725.3|86776.1|86726.1|86776.2|86726.2|86775.1|86725.1|39
1627284180000|2021-07-26 07:23:00|86776|86726|86769.1|86719.1|86777.2|86727.2|86768.5|86718.5|52
1627284190000|2021-07-26 07:23:10|86769.3|86719.3|86773.8|86723.8|86773.8|86736.2|86759.9|86718|67
1627284200000|2021-07-26 07:23:20|86773.2|86723.2|86771.7|86721.7|86773.4|86733.9|86756.9|86720.3|38
1627284210000|2021-07-26 07:23:30|86772.3|86722.3|86756.5|86731.5|86772.3|86735.2|86753.9|86720|39
1627284220000|2021-07-26 07:23:40|86769|86719|86763.9|86713.9|86769.5|86732.3|86755.9|86709.6|62
1627284230000|2021-07-26 07:23:50|86763.4|86713.4|86758.1|86708.1|86764.9|86724.5|86748.8|86708|55
1627284240000|2021-07-26 07:24:00|86758.2|86708.2|86738.5|86688.5|86759.5|86709.5|86723.3|86684.8|69
1627284250000|2021-07-26 07:24:10|86737.9|86687.9|86739.7|86689.7|86742.8|86706.6|86725.2|86677.1|65
1627284260000|2021-07-26 07:24:20|86740.1|86690.1|86708.7|86658.7|86740.5|86699|86708.7|86658.7|63
1627284270000|2021-07-26 07:24:30|86706.4|86656.4|86707.1|86657.1|86713.3|86663.3|86702.5|86652.5|67
1627284280000|2021-07-26 07:24:40|86707.4|86657.4|86708.9|86658.9|86710.7|86660.7|86694.5|86644.5|66
1627284290000|2021-07-26 07:24:50|86708|86658|86697.7|86647.7|86709.2|86659.2|86697|86647|68
1627284300000|2021-07-26 07:25:00|86698.8|86648.8|86699.9|86649.9|86706.8|86656.8|86698.8|86648.8|64
1627284310000|2021-07-26 07:25:10|86699.8|86649.8|86697.6|86647.6|86704.2|86654.2|86697.4|86647.4|57
1627284320000|2021-07-26 07:25:20|86697.8|86647.8|86700.3|86650.3|86705.3|86655.3|86695.7|86645.7|57
1627284330000|2021-07-26 07:25:30|86700.4|86650.4|86700.7|86650.7|86701.8|86651.8|86690.5|86640.5|69
1627284340000|2021-07-26 07:25:40|86700.9|86650.9|86710.7|86660.7|86710.7|86669.4|86694.4|86650.9|56
1627284350000|2021-07-26 07:25:50|86711.9|86661.9|86711.4|86661.4|86713|86672.5|86697.3|86653.5|59
1627284360000|2021-07-26 07:26:00|86711.7|86661.7|86714.6|86664.6|86715.5|86665.5|86709.7|86659.7|55
1627284370000|2021-07-26 07:26:10|86714.5|86664.5|86713.9|86663.9|86715.5|86665.5|86710.6|86660.6|63
1627284380000|2021-07-26 07:26:20|86714.3|86664.3|86711.5|86661.5|86714.3|86676.2|86700.3|86658.1|58
1627284390000|2021-07-26 07:26:30|86711.2|86661.2|86714.8|86664.8|86714.8|86676.3|86700.7|86660.8|60
1627284400000|2021-07-26 07:26:40|86714.9|86664.9|86713.8|86663.8|86715.7|86665.7|86713|86663|64
1627284410000|2021-07-26 07:26:50|86714.3|86664.3|86713.4|86663.4|86714.5|86677.3|86700.1|86662|47
1627284420000|2021-07-26 07:27:00|86713.9|86663.9|86728.2|86678.2|86734.3|86691.8|86713.8|86663.8|63
1627284430000|2021-07-26 07:27:10|86728|86678|86727.6|86677.6|86731.3|86681.3|86725.2|86675.2|56
1627284440000|2021-07-26 07:27:20|86727.5|86677.5|86726.9|86676.9|86730.8|86693|86717.2|86674.4|52
1627284450000|2021-07-26 07:27:30|86726.8|86676.8|86725|86675|86727.4|86677.4|86723.8|86673.8|49
1627284460000|2021-07-26 07:27:40|86725.2|86675.2|86729.2|86679.2|86733.5|86683.5|86725.2|86675.2|54
1627284470000|2021-07-26 07:27:50|86714.6|86689.6|86728.6|86678.6|86729.2|86689.6|86713.5|86673.9|59
1627284480000|2021-07-26 07:28:00|86728.7|86678.7|86726.7|86676.7|86728.9|86678.9|86726.5|86676.5|51
1627284490000|2021-07-26 07:28:10|86728.1|86678.1|86722.3|86672.3|86728.4|86678.4|86721|86671|62
1627284500000|2021-07-26 07:28:20|86721.8|86671.8|86714.8|86664.8|86722.2|86679.5|86702.7|86664.4|55
1627284510000|2021-07-26 07:28:30|86714.7|86664.7|86697.5|86647.5|86716.7|86679.6|86697.5|86647.5|63
1627284520000|2021-07-26 07:28:40|86697.4|86647.4|86703.1|86653.1|86704|86654|86697.4|86647.4|61
1627284530000|2021-07-26 07:28:50|86702.8|86652.8|86704.2|86654.2|86704.2|86654.2|86698|86648|59
1627284540000|2021-07-26 07:29:00|86703.7|86653.7|86713.9|86663.9|86713.9|86663.9|86697.7|86647.7|62
1627284550000|2021-07-26 07:29:10|86713.5|86663.5|86709.3|86659.3|86715.3|86665.3|86709|86659|53
1627284560000|2021-07-26 07:29:20|86709.7|86659.7|86709.6|86659.6|86711.4|86671.8|86696.8|86657.1|53
1627284570000|2021-07-26 07:29:30|86710.8|86660.8|86712.1|86662.1|86712.1|86668.4|86693.4|86653.9|55
1627284580000|2021-07-26 07:29:40|86712.7|86662.7|86714|86664|86718.8|86679.3|86704.3|86660.2|65
1627284590000|2021-07-26 07:29:50|86714.7|86664.7|86724.6|86674.6|86725.7|86686.2|86707.8|86664.7|57
1627284600000|2021-07-26 07:30:00|86724.5|86674.5|86711.7|86661.7|86724.5|86678.5|86702.8|86659.1|61
1627284610000|2021-07-26 07:30:10|86712.1|86662.1|86714|86664|86714.5|86677.5|86694.4|86656.1|60
1627284620000|2021-07-26 07:30:20|86714.3|86664.3|86705.4|86655.4|86714.7|86664.7|86705.4|86655.4|56
1627284630000|2021-07-26 07:30:30|86705.2|86655.2|86702.3|86652.3|86706|86666.4|86689.7|86652|43
1627284640000|2021-07-26 07:30:40|86702.4|86652.4|86706.9|86656.9|86707.9|86657.9|86702.4|86652.4|44
1627284650000|2021-07-26 07:30:50|86707|86657|86708.5|86658.5|86710.6|86660.6|86706.2|86656.2|51
1627284660000|2021-07-26 07:31:00|86708.6|86658.6|86705.1|86655.1|86708.7|86658.7|86701.8|86651.8|50
1627284670000|2021-07-26 07:31:10|86705.3|86655.3|86708.2|86658.2|86709.7|86659.7|86704.7|86654.7|49
1627284680000|2021-07-26 07:31:20|86708|86658|86702.7|86652.7|86708.3|86665.6|86690.6|86651.9|56
1627284690000|2021-07-26 07:31:30|86702.5|86652.5|86680.9|86630.9|86702.5|86652.5|86679.2|86629.2|65
1627284700000|2021-07-26 07:31:40|86681.1|86631.1|86688|86638|86689.5|86639.5|86676.4|86626.4|56
1627284710000|2021-07-26 07:31:50|86687|86637|86666.8|86616.8|86688.8|86638.8|86666.6|86616.6|55
1627284720000|2021-07-26 07:32:00|86666.9|86616.9|86648.6|86598.6|86667.2|86617.2|86648.3|86598.3|56
1627284730000|2021-07-26 07:32:10|86648.2|86598.2|86650.7|86600.7|86653.8|86603.8|86648.2|86598.2|55
1627284740000|2021-07-26 07:32:20|86651.7|86601.7|86651.7|86601.7|86653.4|86603.4|86650.2|86600.2|47
1627284750000|2021-07-26 07:32:30|86651.9|86601.9|86648.2|86598.2|86651.9|86611.8|86636.8|86592.5|55
1627284760000|2021-07-26 07:32:40|86647.7|86597.7|86645.4|86595.4|86649.7|86599.7|86644.5|86594.5|50
1627284770000|2021-07-26 07:32:50|86645.3|86595.3|86635.7|86585.7|86645.6|86595.6|86633.6|86583.6|62
1627284780000|2021-07-26 07:33:00|86637.3|86587.3|86638.4|86613.4|86651.8|86615|86636.8|86586.8|68
1627284790000|2021-07-26 07:33:10|86638.7|86613.7|86634.3|86609.3|86649.5|86614|86634.3|86598.8|49
1627284800000|2021-07-26 07:33:20|86636.7|86611.7|86641.6|86591.6|86647.7|86614.2|86627.1|86590.3|65
1627284810000|2021-07-26 07:33:30|86637.9|86587.9|86629.2|86579.2|86639.2|86589.2|86626.6|86576.6|47
1627284820000|2021-07-26 07:33:40|86629.6|86579.6|86629.9|86579.9|86630.6|86580.6|86628.2|86578.2|35
1627284830000|2021-07-26 07:33:50|86630.3|86580.3|86630.2|86580.2|86630.9|86580.9|86626.8|86576.8|41
1627284840000|2021-07-26 07:34:00|86630.3|86580.3|86627.6|86577.6|86631.3|86590.7|86614.1|86575.8|44
1627284850000|2021-07-26 07:34:10|86627.5|86577.5|86634.9|86584.9|86635.6|86593.6|86618.6|86577.5|57
1627284860000|2021-07-26 07:34:20|86635.5|86585.5|86623.2|86573.2|86635.5|86592.1|86609.6|86563.8|63
1627284870000|2021-07-26 07:34:30|86623.6|86573.6|86611.7|86561.7|86624.6|86574.6|86597.8|86558|56
1627284880000|2021-07-26 07:34:40|86611.2|86561.2|86618.4|86568.4|86618.4|86573.1|86597.6|86557.8|51
1627284890000|2021-07-26 07:34:50|86618.9|86568.9|86626.5|86576.5|86629|86588.9|86612.6|86566.7|63
1627284900000|2021-07-26 07:35:00|86627.1|86577.1|86613|86588|86630.3|86592.1|86601.6|86569.5|65
1627284910000|2021-07-26 07:35:10|86612.5|86587.5|86632|86582|86633.4|86595.7|86611.9|86574|47
1627284920000|2021-07-26 07:35:20|86632.2|86582.2|86649.4|86599.4|86649.5|86612.3|86632.2|86582.2|54
1627284930000|2021-07-26 07:35:30|86649.6|86599.6|86636|86586|86650.9|86600.9|86620.7|86582.5|64
1627284940000|2021-07-26 07:35:40|86636.6|86586.6|86643.3|86593.3|86643.6|86593.6|86636.4|86586.4|53
1627284950000|2021-07-26 07:35:50|86642.5|86592.5|86651.7|86626.7|86664.8|86627.8|86642.4|86592.4|61
1627284960000|2021-07-26 07:36:00|86652.1|86627.1|86664.1|86614.1|86665.1|86627.1|86648.1|86611.6|47
1627284970000|2021-07-26 07:36:10|86662.4|86612.4|86664.3|86614.3|86668|86629.8|86654.8|86610.8|57
1627284980000|2021-07-26 07:36:20|86665.4|86615.4|86667|86617|86667.9|86627.1|86652|86614|59
1627284990000|2021-07-26 07:36:30|86666.8|86616.8|86659.6|86609.6|86667.8|86622.3|86646.6|86609.1|46
1627285000000|2021-07-26 07:36:40|86659.1|86609.1|86656.8|86606.8|86659.7|86609.7|86656.2|86606.2|39
1627285010000|2021-07-26 07:36:50|86656.7|86606.7|86651|86601|86656.7|86606.7|86648.1|86598.1|47
1627285020000|2021-07-26 07:37:00|86650.5|86600.5|86658.4|86608.4|86658.6|86608.6|86648.9|86598.9|56
1627285030000|2021-07-26 07:37:10|86658.1|86608.1|86651.6|86601.6|86658.3|86608.3|86650.2|86600.2|48
1627285040000|2021-07-26 07:37:20|86650.4|86600.4|86643.9|86593.9|86652.7|86610.1|86635.1|86586.4|50
1627285050000|2021-07-26 07:37:30|86643.7|86593.7|86643.9|86593.9|86644.5|86594.5|86617.5|86580.2|67
1627285060000|2021-07-26 07:37:40|86643.5|86593.5|86639.9|86589.9|86643.9|86593.9|86639.6|86589.6|41
1627285070000|2021-07-26 07:37:50|86640|86590|86645.5|86595.5|86646.3|86596.3|86639.6|86589.6|41
1627285080000|2021-07-26 07:38:00|86645.6|86595.6|86636.5|86586.5|86645.8|86596|86621|86578.6|54
1627285090000|2021-07-26 07:38:10|86635.9|86585.9|86636.6|86586.6|86639.8|86601.3|86623.2|86585.9|52
1627285100000|2021-07-26 07:38:20|86637.1|86587.1|86635.7|86585.7|86640.6|86590.6|86635.7|86585.7|45
1627285110000|2021-07-26 07:38:30|86636.1|86586.1|86636.9|86586.9|86637.5|86587.5|86636|86586|31
1627285120000|2021-07-26 07:38:40|86637|86587|86644.7|86594.7|86644.7|86594.7|86637|86587|48
1627285130000|2021-07-26 07:38:50|86644.8|86594.8|86641|86591|86644.8|86594.8|86640.8|86590.8|39
1627285140000|2021-07-26 07:39:00|86640.1|86590.1|86643.2|86593.2|86643.2|86593.2|86635.3|86585.3|52
1627285150000|2021-07-26 07:39:10|86643.1|86593.1|86642.8|86592.8|86644.1|86594.1|86637.8|86587.8|49
1627285160000|2021-07-26 07:39:20|86643.6|86593.6|86638.9|86588.9|86645.1|86607.1|86629.8|86588.6|55
1627285170000|2021-07-26 07:39:30|86639|86589|86633|86583|86641.1|86591.1|86628.8|86578.8|46
1627285180000|2021-07-26 07:39:40|86633.2|86583.2|86629.4|86579.4|86636|86586|86628|86578|47
1627285190000|2021-07-26 07:39:50|86629|86579|86634.6|86584.6|86635.2|86585.2|86628.8|86578.8|35
1627285200000|2021-07-26 07:40:00|86634.7|86584.7|86631.4|86581.4|86634.8|86593.4|86618.2|86580.6|46
1627285210000|2021-07-26 07:40:10|86617.7|86592.7|86631.6|86581.6|86632.3|86593.1|86617.1|86572|59
1627285220000|2021-07-26 07:40:20|86631.9|86581.9|86617.6|86592.6|86632.5|86594.2|86617.5|86580.3|49
1627285230000|2021-07-26 07:40:30|86617.7|86592.7|86629.5|86579.5|86633.4|86596.4|86617.1|86578.1|45
1627285240000|2021-07-26 07:40:40|86629|86579|86631.9|86581.9|86632.9|86596.6|86619.4|86575.6|43
1627285250000|2021-07-26 07:40:50|86632.2|86582.2|86630.3|86580.3|86632.6|86582.6|86630.3|86580.3|49
1627285260000|2021-07-26 07:41:00|86630.5|86580.5|86634|86584|86634.9|86584.9|86630.3|86580.3|47
1627285270000|2021-07-26 07:41:10|86633.6|86583.6|86638.9|86588.9|86650.8|86612.5|86621.5|86583.6|61
1627285280000|2021-07-26 07:41:20|86628.7|86603.7|86640.8|86615.8|86656.2|86617.9|86628.7|86588.6|61
1627285290000|2021-07-26 07:41:30|86640.5|86615.5|86659.1|86609.1|86662.4|86623.8|86640.5|86605.5|52
1627285300000|2021-07-26 07:41:40|86659.3|86609.3|86660.4|86610.4|86661.2|86624|86646|86605.9|48
1627285310000|2021-07-26 07:41:50|86663.4|86613.4|86660.7|86610.7|86664.2|86626.7|86647.8|86610.7|47
1627285320000|2021-07-26 07:42:00|86660.6|86610.6|86675.9|86625.9|86676|86634.1|86658.2|86610.2|54
1627285330000|2021-07-26 07:42:10|86672.9|86622.9|86665.1|86615.1|86675.2|86625.2|86665.1|86615.1|52
1627285340000|2021-07-26 07:42:20|86664|86614|86659|86609|86665|86615|86657.6|86607.6|41
1627285350000|2021-07-26 07:42:30|86659.3|86609.3|86662.8|86612.8|86662.8|86612.8|86659|86609|42
1627285360000|2021-07-26 07:42:40|86663|86613|86658.1|86608.1|86663|86613|86657.7|86607.7|44
1627285370000|2021-07-26 07:42:50|86659.1|86609.1|86666.3|86616.3|86668.6|86629.2|86649.6|86608.6|61
1627285380000|2021-07-26 07:43:00|86666.9|86616.9|86666|86616|86667.8|86617.8|86665.7|86615.7|39
1627285390000|2021-07-26 07:43:10|86666.2|86616.2|86671.5|86621.5|86671.5|86621.5|86664.7|86614.7|40
1627285400000|2021-07-26 07:43:20|86674.1|86624.1|86678.6|86628.6|86680|86630|86674.1|86624.1|70
1627285410000|2021-07-26 07:43:30|86677.2|86627.2|86676.9|86626.9|86677.5|86627.5|86674.7|86624.7|49
1627285420000|2021-07-26 07:43:40|86677|86627|86676.6|86626.6|86678.4|86628.4|86676.4|86626.4|34
1627285430000|2021-07-26 07:43:50|86676.7|86626.7|86677.4|86627.4|86679.8|86629.8|86675.8|86625.8|48
1627285440000|2021-07-26 07:44:00|86677.3|86627.3|86677|86627|86678|86628|86675.3|86625.3|49
1627285450000|2021-07-26 07:44:10|86677.8|86627.8|86677.9|86627.9|86680.4|86630.4|86676.2|86626.2|56
1627285460000|2021-07-26 07:44:20|86678|86628|86681.5|86631.5|86681.5|86631.5|86677.8|86627.8|38
1627285470000|2021-07-26 07:44:30|86680.9|86630.9|86683.9|86633.9|86685.3|86635.3|86679.6|86629.6|57
1627285480000|2021-07-26 07:44:40|86684.7|86634.7|86683.2|86633.2|86684.7|86634.7|86682.1|86632.1|34
1627285490000|2021-07-26 07:44:50|86682.8|86632.8|86685.1|86635.1|86685.1|86635.1|86681.2|86631.2|50
1627285500000|2021-07-26 07:45:00|86684.9|86634.9|86695.1|86645.1|86697.2|86652.6|86677.6|86633.6|67
1627285510000|2021-07-26 07:45:10|86694.9|86644.9|86706.3|86656.3|86707.2|86669.2|86683.3|86642.8|69
1627285520000|2021-07-26 07:45:20|86704.1|86654.1|86702.1|86652.1|86704.8|86654.8|86698.1|86648.1|58
1627285530000|2021-07-26 07:45:30|86701.9|86651.9|86713|86663|86713.5|86671.5|86693|86651.9|57
1627285540000|2021-07-26 07:45:40|86712.4|86662.4|86705.4|86655.4|86713.2|86675.9|86698.5|86655.4|44
1627285550000|2021-07-26 07:45:50|86705.1|86655.1|86706.2|86656.2|86708.6|86658.6|86705.1|86655.1|40
1627285560000|2021-07-26 07:46:00|86706.6|86656.6|86705.7|86655.7|86706.9|86656.9|86699.7|86649.7|61
1627285570000|2021-07-26 07:46:10|86705.5|86655.5|86704.8|86654.8|86706.1|86656.1|86702.5|86652.5|37
1627285580000|2021-07-26 07:46:20|86704.7|86654.7|86702.6|86652.6|86704.9|86654.9|86702.6|86652.6|41
1627285590000|2021-07-26 07:46:30|86702.4|86652.4|86694.5|86644.5|86702.6|86652.6|86694.2|86644.2|53
1627285600000|2021-07-26 07:46:40|86694.7|86644.7|86695.2|86645.2|86695.8|86645.8|86693.6|86643.6|39
1627285610000|2021-07-26 07:46:50|86695.5|86645.5|86694.7|86644.7|86695.9|86645.9|86693.9|86643.9|51
1627285620000|2021-07-26 07:47:00|86694.5|86644.5|86694.3|86644.3|86695.1|86645.1|86694.1|86644.1|21
1627285630000|2021-07-26 07:47:10|86694.4|86644.4|86689.2|86639.2|86694.4|86644.4|86688|86638|50
1627285640000|2021-07-26 07:47:20|86689.6|86639.6|86692.2|86642.2|86693|86643|86685|86635|62
1627285650000|2021-07-26 07:47:30|86692.5|86642.5|86681.5|86631.5|86692.5|86655.9|86676.7|86629.3|60
1627285660000|2021-07-26 07:47:40|86680.5|86630.5|86687|86637|86687|86637|86680.5|86630.5|46
1627285670000|2021-07-26 07:47:50|86686.8|86636.8|86688.1|86638.1|86688.6|86638.6|86683.6|86633.6|43
1627285680000|2021-07-26 07:48:00|86687.3|86637.3|86691.3|86641.3|86692.8|86642.8|86685.4|86635.4|58
1627285690000|2021-07-26 07:48:10|86691.5|86641.5|86684.5|86659.5|86694.1|86660|86680.4|86640.6|45
1627285700000|2021-07-26 07:48:20|86684.1|86659.1|86699.9|86649.9|86701.1|86664.7|86683.8|86649.7|57
1627285710000|2021-07-26 07:48:30|86700.8|86650.8|86685.6|86660.6|86702.5|86665.6|86684.2|86647.4|47
1627285720000|2021-07-26 07:48:40|86686.6|86661.6|86692.5|86667.5|86705.3|86668.5|86685|86649.1|39
1627285730000|2021-07-26 07:48:50|86692.4|86667.4|86690.1|86665.1|86702.4|86667.6|86688.8|86650.2|45
1627285740000|2021-07-26 07:49:00|86689.8|86664.8|86703.7|86653.7|86704.9|86667.4|86689|86651.1|45
1627285750000|2021-07-26 07:49:10|86703.4|86653.4|86704.1|86654.1|86705|86655|86703.1|86653.1|37
1627285760000|2021-07-26 07:49:20|86703.9|86653.9|86689.6|86664.6|86704.1|86665.8|86689.3|86653.2|40
1627285770000|2021-07-26 07:49:30|86689.7|86664.7|86691.8|86666.8|86704.1|86667|86687|86652|50
1627285780000|2021-07-26 07:49:40|86691.7|86666.7|86690.4|86665.4|86702.9|86666.7|86689.2|86651|33
1627285790000|2021-07-26 07:49:50|86702.1|86652.1|86686.5|86661.5|86702.2|86662|86685.9|86648.9|43
1627285800000|2021-07-26 07:50:00|86686.6|86661.6|86699.8|86649.8|86700|86661.8|86685.4|86647.2|48
1627285810000|2021-07-26 07:50:10|86699.9|86649.9|86700.1|86650.1|86701|86651|86699.5|86649.5|38
1627285820000|2021-07-26 07:50:20|86702.2|86652.2|86703.5|86653.5|86703.7|86653.7|86699.5|86649.5|47
1627285830000|2021-07-26 07:50:30|86703.6|86653.6|86704.4|86654.4|86705.6|86655.6|86703.1|86653.1|28
1627285840000|2021-07-26 07:50:40|86704.5|86654.5|86703.8|86653.8|86707.9|86657.9|86703.4|86653.4|36
1627285850000|2021-07-26 07:50:50|86704.1|86654.1|86702.8|86652.8|86705.2|86655.2|86701.4|86651.4|45
1627285860000|2021-07-26 07:51:00|86702.7|86652.7|86704.3|86654.3|86704.8|86666.2|86690.6|86652.6|27
1627285870000|2021-07-26 07:51:10|86691.9|86666.9|86702.9|86652.9|86706.5|86666.9|86691.9|86652.9|44
1627285880000|2021-07-26 07:51:20|86702.8|86652.8|86706|86656|86706.3|86656.3|86702.8|86652.8|37
1627285890000|2021-07-26 07:51:30|86705.5|86655.5|86702.4|86652.4|86706.4|86663.6|86686.7|86648.8|44
1627285900000|2021-07-26 07:51:40|86702.7|86652.7|86704|86654|86706.1|86656.1|86701.5|86651.5|51
1627285910000|2021-07-26 07:51:50|86704.3|86654.3|86703|86653|86704.3|86654.3|86697|86647|51
1627285920000|2021-07-26 07:52:00|86702.6|86652.6|86703.8|86653.8|86704.4|86654.4|86702.6|86652.6|37
1627285930000|2021-07-26 07:52:10|86703.4|86653.4|86705|86655|86705|86655|86703.1|86653.1|38
1627285940000|2021-07-26 07:52:20|86704.9|86654.9|86700.7|86650.7|86705.4|86655.4|86700.2|86650.2|36
1627285950000|2021-07-26 07:52:30|86700.9|86650.9|86697.5|86647.5|86701.7|86651.7|86697.5|86647.5|30
1627285960000|2021-07-26 07:52:40|86697.8|86647.8|86705.3|86655.3|86707.9|86671.5|86683.7|86646.2|58
1627285970000|2021-07-26 07:52:50|86708.1|86658.1|86713.3|86663.3|86713.3|86675.4|86695.9|86655.7|54
1627285980000|2021-07-26 07:53:00|86713.2|86663.2|86713.7|86663.7|86717.6|86667.6|86712.7|86662.7|49
1627285990000|2021-07-26 07:53:10|86713.1|86663.1|86716.6|86666.6|86716.6|86681.1|86705.8|86662.5|40
1627286000000|2021-07-26 07:53:20|86716|86666|86715.1|86665.1|86716.9|86666.9|86714.7|86664.7|30
1627286010000|2021-07-26 07:53:30|86715.4|86665.4|86717|86667|86719.9|86682|86705.9|86665.3|42
1627286020000|2021-07-26 07:53:40|86716.4|86666.4|86716.2|86666.2|86717.9|86667.9|86714.9|86664.9|43
1627286030000|2021-07-26 07:53:50|86716|86666|86716.4|86666.4|86717.8|86667.8|86715.2|86665.2|49
1627286040000|2021-07-26 07:54:00|86717|86667|86710|86660|86717.1|86667.1|86709.4|86659.4|61
1627286050000|2021-07-26 07:54:10|86710.1|86660.1|86706.7|86656.7|86710.9|86660.9|86706.3|86656.3|43
1627286060000|2021-07-26 07:54:20|86706.9|86656.9|86709.5|86659.5|86709.8|86659.8|86706.1|86656.1|48
1627286070000|2021-07-26 07:54:30|86709.4|86659.4|86710.8|86660.8|86713.3|86663.3|86708.7|86658.7|46
1627286080000|2021-07-26 07:54:40|86710.1|86660.1|86709.2|86659.2|86710.9|86660.9|86708.8|86658.8|31
1627286090000|2021-07-26 07:54:50|86709.4|86659.4|86711.5|86661.5|86711.7|86661.7|86708.5|86658.5|36
1627286100000|2021-07-26 07:55:00|86711.7|86661.7|86711.9|86661.9|86711.9|86674.5|86698.7|86661.4|23
1627286110000|2021-07-26 07:55:10|86711.8|86661.8|86706.1|86681.1|86718.2|86681.5|86702.7|86661.2|42
1627286120000|2021-07-26 07:55:20|86706.5|86681.5|86720.9|86670.9|86721.6|86683.7|86705.9|86669.6|59
1627286130000|2021-07-26 07:55:30|86720.2|86670.2|86709.5|86684.5|86720.8|86685.2|86708.1|86668.9|35
1627286140000|2021-07-26 07:55:40|86710.1|86685.1|86713.4|86688.4|86725.6|86688.4|86709.3|86674.4|49
1627286150000|2021-07-26 07:55:50|86714.4|86689.4|86712.7|86687.7|86715.8|86690.8|86711.9|86686.9|68
1627286160000|2021-07-26 07:56:00|86712.9|86687.9|86734.7|86684.7|86735|86695.5|86711.8|86680.8|53
1627286170000|2021-07-26 07:56:10|86734.8|86684.8|86731.7|86681.7|86734.8|86693.2|86715.6|86676.6|62
1627286180000|2021-07-26 07:56:20|86728.3|86678.3|86746.7|86696.7|86746.7|86705.4|86721.9|86674.3|62
1627286190000|2021-07-26 07:56:30|86746|86696|86748.9|86698.9|86749.2|86699.2|86742.8|86692.8|54
1627286200000|2021-07-26 07:56:40|86749.1|86699.1|86751.6|86701.6|86755.7|86705.7|86747.9|86697.9|56
1627286210000|2021-07-26 07:56:50|86751.1|86701.1|86755.5|86705.5|86757.6|86707.6|86751.1|86701.1|54
1627286220000|2021-07-26 07:57:00|86755.9|86705.9|86756.2|86706.2|86756.2|86706.2|86752.8|86702.8|40
1627286230000|2021-07-26 07:57:10|86756.4|86706.4|86754.4|86704.4|86756.4|86706.4|86752.3|86702.3|32
1627286240000|2021-07-26 07:57:20|86754.5|86704.5|86754.7|86704.7|86754.8|86704.8|86752.4|86702.4|32
1627286250000|2021-07-26 07:57:30|86754.9|86704.9|86759.5|86709.5|86759.9|86709.9|86754.9|86704.9|35
1627286260000|2021-07-26 07:57:40|86759.6|86709.6|86766.8|86716.8|86767.4|86725.8|86748.3|86709.4|41
1627286270000|2021-07-26 07:57:50|86767.1|86717.1|86767.4|86717.4|86767.4|86717.4|86764.6|86714.6|47
1627286280000|2021-07-26 07:58:00|86767.2|86717.2|86762|86712|86767.4|86717.4|86762|86712|57
1627286290000|2021-07-26 07:58:10|86762.3|86712.3|86762.7|86712.7|86762.7|86712.7|86761.5|86711.5|38
1627286300000|2021-07-26 07:58:20|86762.8|86712.8|86764.2|86714.2|86764.4|86714.4|86762|86712|25
1627286310000|2021-07-26 07:58:30|86764.4|86714.4|86765.8|86715.8|86768.6|86718.6|86764|86714|53
1627286320000|2021-07-26 07:58:40|86765.5|86715.5|86771|86721|86772|86722|86764.8|86714.8|49
1627286330000|2021-07-26 07:58:50|86771.1|86721.1|86770.8|86720.8|86771.1|86721.1|86768.1|86718.1|38
1627286340000|2021-07-26 07:59:00|86770.4|86720.4|86777.3|86727.3|86778.5|86728.5|86770.4|86720.4|54
1627286350000|2021-07-26 07:59:10|86776.6|86726.6|86777.5|86727.5|86781.2|86743.5|86768.5|86726.4|59
1627286360000|2021-07-26 07:59:20|86777.1|86727.1|86782.7|86732.7|86787.1|86737.1|86776.8|86726.8|52
1627286370000|2021-07-26 07:59:30|86782.8|86732.8|86786.9|86736.9|86797.5|86747.5|86781.9|86731.9|59
1627286380000|2021-07-26 07:59:40|86788|86738|86797.5|86747.5|86800.9|86750.9|86787|86737|61
1627286390000|2021-07-26 07:59:50|86797.2|86747.2|86797.8|86747.8|86806.6|86756.6|86793.6|86743.6|53
1627286400000|2021-07-26 08:00:00|86796.1|86746.1|86792.9|86742.9|86798.6|86748.6|86792.8|86742.8|57
1627286410000|2021-07-26 08:00:10|86793.2|86743.2|86804.3|86754.3|86804.3|86754.3|86792.3|86742.3|63
1627286420000|2021-07-26 08:00:20|86808.2|86758.2|86817.4|86767.4|86827|86777|86804.9|86754.9|78
1627286430000|2021-07-26 08:00:30|86819.3|86769.3|86834.8|86784.8|86836.4|86786.4|86818|86768|75
1627286440000|2021-07-26 08:00:40|86833.5|86783.5|86827.1|86777.1|86834.8|86784.8|86821.6|86771.6|64
1627286450000|2021-07-26 08:00:50|86825.5|86775.5|86817.2|86767.2|86827.9|86777.9|86815.2|86765.2|57
1627286460000|2021-07-26 08:01:00|86815.6|86765.6|86812.6|86762.6|86816.7|86777.9|86800.1|86761.9|52
1627286470000|2021-07-26 08:01:10|86812.7|86762.7|86806.2|86781.2|86819|86781.4|86803.8|86762.7|54
1627286480000|2021-07-26 08:01:20|86805.9|86780.9|86804.8|86779.8|86818.5|86781.6|86801.5|86767.5|42
1627286490000|2021-07-26 08:01:30|86804.7|86779.7|86814.5|86764.5|86815.4|86779.7|86801.9|86764.4|29
1627286500000|2021-07-26 08:01:40|86814.6|86764.6|86811|86761|86815.2|86776.6|86801.6|86759.3|47
1627286510000|2021-07-26 08:01:50|86810.8|86760.8|86810.4|86760.4|86812.1|86762.1|86808.8|86758.8|55
1627286520000|2021-07-26 08:02:00|86810.5|86760.5|86800.6|86750.6|86812.1|86764.7|86786.8|86747.6|69
1627286530000|2021-07-26 08:02:10|86800.2|86750.2|86801.9|86751.9|86802.2|86763.3|86786.2|86746.9|62
1627286540000|2021-07-26 08:02:20|86801.5|86751.5|86809.7|86759.7|86812.9|86773.7|86788.6|86751.2|62
1627286550000|2021-07-26 08:02:30|86796.2|86771.2|86803.4|86778.4|86818.5|86781.1|86795.5|86759.7|58
1627286560000|2021-07-26 08:02:40|86804|86779|86811.1|86761.1|86816.5|86779|86803.8|86759.9|57
1627286570000|2021-07-26 08:02:50|86810.5|86760.5|86814.3|86764.3|86824.8|86787.3|86803.4|86759.9|64
1627286580000|2021-07-26 08:03:00|86812.2|86762.2|86818.4|86768.4|86819|86769|86810.3|86760.3|59
1627286590000|2021-07-26 08:03:10|86818.2|86768.2|86818.3|86768.3|86819|86769|86817.9|86767.9|31
1627286600000|2021-07-26 08:03:20|86819.2|86769.2|86819.7|86769.7|86824.5|86774.5|86818.9|86768.9|48
1627286610000|2021-07-26 08:03:30|86820.4|86770.4|86840.4|86790.4|86845.9|86795.9|86819.1|86769.1|61
1627286620000|2021-07-26 08:03:40|86841.2|86791.2|86843.2|86793.2|86843.6|86793.6|86836.7|86786.7|60
1627286630000|2021-07-26 08:03:50|86843.9|86793.9|86841.2|86791.2|86845.1|86795.1|86839.8|86789.8|62
1627286640000|2021-07-26 08:04:00|86841.6|86791.6|86844.6|86794.6|86844.8|86794.8|86838.3|86788.3|62
1627286650000|2021-07-26 08:04:10|86844.8|86794.8|86845.8|86795.8|86848.6|86810|86830.1|86791.1|70
1627286660000|2021-07-26 08:04:20|86845.1|86795.1|86838.4|86788.4|86845.1|86795.1|86835.1|86785.1|60
1627286670000|2021-07-26 08:04:30|86838.5|86788.5|86828.9|86778.9|86838.5|86788.5|86828.5|86778.5|62
1627286680000|2021-07-26 08:04:40|86829.1|86779.1|86836.5|86786.5|86837.8|86787.8|86828.2|86778.2|60
1627286690000|2021-07-26 08:04:50|86836|86786|86825.8|86775.8|86838.2|86788.2|86825.1|86775.1|60
1627286700000|2021-07-26 08:05:00|86822.6|86772.6|86815|86790|86832.1|86791.3|86811.9|86768.8|63
1627286710000|2021-07-26 08:05:10|86815.4|86790.4|86823|86773|86829.4|86790.4|86814.5|86770.4|65
1627286720000|2021-07-26 08:05:20|86823.1|86773.1|86831.6|86781.6|86832.4|86789.9|86814.9|86771.2|67
1627286730000|2021-07-26 08:05:30|86830.8|86780.8|86834.1|86784.1|86835.2|86785.2|86824.2|86774.2|59
1627286740000|2021-07-26 08:05:40|86834.3|86784.3|86836.3|86786.3|86840.2|86790.2|86833|86783|58
1627286750000|2021-07-26 08:05:50|86836.5|86786.5|86837.2|86787.2|86837.2|86787.2|86831|86781|58
1627286760000|2021-07-26 08:06:00|86837.6|86787.6|86829.8|86779.8|86838.3|86788.3|86827.6|86777.6|56
1627286770000|2021-07-26 08:06:10|86828.1|86778.1|86830.2|86780.2|86830.6|86780.6|86824.5|86774.5|54
1627286780000|2021-07-26 08:06:20|86830.4|86780.4|86828.1|86778.1|86832.4|86782.4|86824.5|86774.5|59
1627286790000|2021-07-26 08:06:30|86827.1|86777.1|86829.4|86779.4|86830.1|86780.1|86826.3|86776.3|49
1627286800000|2021-07-26 08:06:40|86829.3|86779.3|86830.9|86780.9|86832|86782|86829.2|86779.2|53
1627286810000|2021-07-26 08:06:50|86830.6|86780.6|86834.1|86784.1|86835.6|86785.6|86830.5|86780.5|49
1627286820000|2021-07-26 08:07:00|86833.6|86783.6|86830.2|86780.2|86833.6|86793.6|86817.8|86775.7|49
1627286830000|2021-07-26 08:07:10|86830.6|86780.6|86839.8|86789.8|86840.1|86790.1|86830|86780|63
1627286840000|2021-07-26 08:07:20|86839.6|86789.6|86844.7|86794.7|86844.7|86794.7|86838.5|86788.5|50
1627286850000|2021-07-26 08:07:30|86847.3|86797.3|86853.3|86803.3|86853.3|86817|86833.5|86793.3|59
1627286860000|2021-07-26 08:07:40|86853.5|86803.5|86851.2|86801.2|86853.5|86803.5|86847.6|86797.6|61
1627286870000|2021-07-26 08:07:50|86850.8|86800.8|86852.7|86802.7|86853.4|86803.4|86849.5|86799.5|51
1627286880000|2021-07-26 08:08:00|86852.5|86802.5|86849.6|86799.6|86853.4|86816|86837.5|86799.1|65
1627286890000|2021-07-26 08:08:10|86849.8|86799.8|86847.4|86797.4|86852|86814.8|86838.6|86797.4|49
1627286900000|2021-07-26 08:08:20|86847.9|86797.9|86848.1|86798.1|86851.3|86811.4|86835.4|86797.1|63
1627286910000|2021-07-26 08:08:30|86848.5|86798.5|86846.4|86796.4|86848.5|86805.1|86830.1|86790.8|59
1627286920000|2021-07-26 08:08:40|86845.8|86795.8|86845.9|86795.9|86846|86808.2|86831.4|86790.9|52
1627286930000|2021-07-26 08:08:50|86845.7|86795.7|86842.3|86792.3|86847.6|86809.9|86834.3|86791.6|60
1627286940000|2021-07-26 08:09:00|86840.9|86790.9|86848|86798|86851.2|86814.6|86839.6|86790.9|49
1627286950000|2021-07-26 08:09:10|86847.3|86797.3|86847|86797|86849.3|86799.3|86845.9|86795.9|53
1627286960000|2021-07-26 08:09:20|86847.1|86797.1|86861.1|86811.1|86861.9|86811.9|86846.8|86796.8|46
1627286970000|2021-07-26 08:09:30|86861.5|86811.5|86877.1|86827.1|86880.8|86830.8|86860.5|86810.5|52
1627286980000|2021-07-26 08:09:40|86876.5|86826.5|86883.2|86833.2|86896|86846|86876|86826|66
1627286990000|2021-07-26 08:09:50|86882|86832|86884.7|86834.7|86888.4|86838.4|86879.9|86829.9|71
1627287000000|2021-07-26 08:10:00|86884.6|86834.6|86902.1|86852.1|86906.1|86861.4|86880.1|86834.2|72
1627287010000|2021-07-26 08:10:10|86902|86852|86899.1|86849.1|86906.5|86866.7|86887.7|86847.6|54
1627287020000|2021-07-26 08:10:20|86898.2|86848.2|86890.8|86840.8|86898.8|86857.7|86877.4|86838.9|56
1627287030000|2021-07-26 08:10:30|86891.1|86841.1|86886.5|86836.5|86892.4|86842.4|86886.3|86836.3|50
1627287040000|2021-07-26 08:10:40|86886.7|86836.7|86876.3|86826.3|86889.6|86839.6|86876.3|86826.3|57
1627287050000|2021-07-26 08:10:50|86875.9|86825.9|86873.3|86823.3|86876.7|86826.7|86871.2|86821.2|57
1627287060000|2021-07-26 08:11:00|86873.4|86823.4|86870.8|86820.8|86874.6|86834.1|86858.6|86820.5|55
1627287070000|2021-07-26 08:11:10|86870.9|86820.9|86875.3|86825.3|86879.1|86829.1|86870.7|86820.7|51
1627287080000|2021-07-26 08:11:20|86875.1|86825.1|86878.6|86828.6|86884|86834|86875.1|86825.1|60
1627287090000|2021-07-26 08:11:30|86878.7|86828.7|86885|86835|86887.9|86837.9|86878.7|86828.7|64
1627287100000|2021-07-26 08:11:40|86885.4|86835.4|86894.5|86844.5|86896.1|86853.9|86872.1|86834.8|65
1627287110000|2021-07-26 08:11:50|86894.7|86844.7|86894.2|86844.2|86896.5|86856.9|86879.8|86840.1|60
1627287120000|2021-07-26 08:12:00|86894.1|86844.1|86901.4|86851.4|86901.4|86851.4|86891.6|86841.6|64
1627287130000|2021-07-26 08:12:10|86901.3|86851.3|86910.9|86860.9|86919.7|86869.7|86901.1|86851.1|68
1627287140000|2021-07-26 08:12:20|86911.3|86861.3|86904.4|86854.4|86911.4|86861.4|86903.1|86853.1|63
1627287150000|2021-07-26 08:12:30|86903.4|86853.4|86901.2|86851.2|86906.8|86856.8|86901.1|86851.1|54
1627287160000|2021-07-26 08:12:40|86901.6|86851.6|86902.7|86852.7|86903.2|86853.2|86901.2|86851.2|40
1627287170000|2021-07-26 08:12:50|86901.5|86851.5|86898.2|86848.2|86903.8|86853.8|86897.5|86847.5|47
1627287180000|2021-07-26 08:13:00|86897.9|86847.9|86902.4|86852.4|86905|86855|86897.4|86847.4|55
1627287190000|2021-07-26 08:13:10|86902|86852|86906.1|86856.1|86908.1|86871.6|86896.6|86850.7|49
1627287200000|2021-07-26 08:13:20|86896.4|86871.4|86912.8|86862.8|86913.6|86878|86895.7|86859.6|48
1627287210000|2021-07-26 08:13:30|86912.5|86862.5|86902.9|86852.9|86912.6|86862.6|86902.3|86852.3|48
1627287220000|2021-07-26 08:13:40|86903.5|86853.5|86925.9|86875.9|86927.8|86887.4|86903.5|86853.5|67
1627287230000|2021-07-26 08:13:50|86926.6|86876.6|86925|86875|86928.7|86878.7|86924.4|86874.4|58
1627287240000|2021-07-26 08:14:00|86924.9|86874.9|86928.3|86878.3|86928.8|86878.8|86920.7|86870.7|58
1627287250000|2021-07-26 08:14:10|86928.9|86878.9|86916.4|86866.4|86932.5|86882.5|86916.3|86866.3|67
1627287260000|2021-07-26 08:14:20|86916.6|86866.6|86918.2|86868.2|86926.4|86885.8|86906|86864.3|63
1627287270000|2021-07-26 08:14:30|86916.9|86866.9|86928.3|86878.3|86930.3|86894.2|86913.1|86866.9|59
1627287280000|2021-07-26 08:14:40|86928.7|86878.7|86930.4|86880.4|86933.1|86883.1|86928.3|86878.3|48
1627287290000|2021-07-26 08:14:50|86930.6|86880.6|86933.1|86883.1|86933.1|86894.3|86919.3|86876.9|52
1627287300000|2021-07-26 08:15:00|86932.6|86882.6|86945.6|86895.6|86946.7|86896.7|86932.6|86882.6|67
1627287310000|2021-07-26 08:15:10|86945.5|86895.5|86929.7|86904.7|86947.3|86905.7|86929.7|86892|62
1627287320000|2021-07-26 08:15:20|86931.3|86906.3|86943.7|86893.7|86949|86906.8|86929.3|86891.9|55
1627287330000|2021-07-26 08:15:30|86943.3|86893.3|86934.6|86884.6|86944.6|86894.6|86932.5|86882.5|72
1627287340000|2021-07-26 08:15:40|86934.5|86884.5|86937.9|86887.9|86940.4|86890.4|86931.2|86881.2|59
1627287350000|2021-07-26 08:15:50|86937|86887|86929.6|86879.6|86939.2|86889.2|86928.8|86878.8|51
1627287360000|2021-07-26 08:16:00|86929.7|86879.7|86935.1|86885.1|86940.1|86890.1|86929.4|86879.4|51
1627287370000|2021-07-26 08:16:10|86934.9|86884.9|86937.4|86887.4|86941.2|86891.2|86934.9|86884.9|48
1627287380000|2021-07-26 08:16:20|86937.2|86887.2|86937|86887|86939.6|86889.6|86934.8|86884.8|57
1627287390000|2021-07-26 08:16:30|86936.4|86886.4|86936.9|86886.9|86939.3|86898.8|86923|86886.1|66
1627287400000|2021-07-26 08:16:40|86936.3|86886.3|86937.8|86887.8|86940.9|86890.9|86935.7|86885.7|67
1627287410000|2021-07-26 08:16:50|86936.5|86886.5|86937.8|86887.8|86938.1|86888.1|86935.8|86885.8|58
1627287420000|2021-07-26 08:17:00|86937.9|86887.9|86940.6|86890.6|86943.4|86893.4|86937.6|86887.6|54
1627287430000|2021-07-26 08:17:10|86939.4|86889.4|86939.5|86889.5|86939.8|86902.7|86924.8|86882.8|62
1627287440000|2021-07-26 08:17:20|86938.7|86888.7|86938.5|86888.5|86940.9|86890.9|86935.9|86885.9|56
1627287450000|2021-07-26 08:17:30|86936.5|86886.5|86917.8|86892.8|86937.9|86899.3|86917.8|86880.6|63
1627287460000|2021-07-26 08:17:40|86918.4|86893.4|86927.6|86877.6|86932.4|86894.2|86914.2|86876.6|52
1627287470000|2021-07-26 08:17:50|86928.1|86878.1|86929.2|86879.2|86929.5|86879.5|86927.1|86877.1|40
1627287480000|2021-07-26 08:18:00|86929.4|86879.4|86925.9|86875.9|86929.4|86879.4|86924|86874|58
1627287490000|2021-07-26 08:18:10|86926|86876|86923.7|86873.7|86927|86877|86921.1|86871.1|59
1627287500000|2021-07-26 08:18:20|86923.9|86873.9|86915.3|86865.3|86924.7|86874.7|86915.3|86865.3|64
1627287510000|2021-07-26 08:18:30|86915.6|86865.6|86920|86870|86920.3|86870.3|86913.4|86863.4|62
1627287520000|2021-07-26 08:18:40|86919.6|86869.6|86912.2|86862.2|86920.6|86870.6|86911|86861|53
1627287530000|2021-07-26 08:18:50|86912.1|86862.1|86911.3|86861.3|86913.1|86863.1|86910.5|86860.5|44
1627287540000|2021-07-26 08:19:00|86911.6|86861.6|86907.6|86857.6|86914.2|86864.2|86907.6|86857.6|58
1627287550000|2021-07-26 08:19:10|86907.7|86857.7|86907.3|86857.3|86907.7|86857.7|86906.2|86856.2|27
1627287560000|2021-07-26 08:19:20|86907.5|86857.5|86914.9|86864.9|86922.2|86872.2|86907.5|86857.5|67
1627287570000|2021-07-26 08:19:30|86914.7|86864.7|86910.6|86860.6|86915.8|86865.8|86909.5|86859.5|53
1627287580000|2021-07-26 08:19:40|86910.4|86860.4|86914.4|86864.4|86917.4|86867.4|86907.9|86857.9|55
1627287590000|2021-07-26 08:19:50|86913.2|86863.2|86910.4|86860.4|86913.2|86863.2|86908.9|86858.9|37
1627287600000|2021-07-26 08:20:00|86910.1|86860.1|86911.1|86861.1|86911.9|86861.9|86909.8|86859.8|47
1627287610000|2021-07-26 08:20:10|86911.2|86861.2|86914.5|86864.5|86916.1|86866.1|86911|86861|56
1627287620000|2021-07-26 08:20:20|86914.4|86864.4|86919.6|86869.6|86919.6|86869.6|86912.1|86862.1|49
1627287630000|2021-07-26 08:20:30|86921.9|86871.9|86923.2|86873.2|86924.6|86874.6|86920.7|86870.7|45
1627287640000|2021-07-26 08:20:40|86923.6|86873.6|86924.4|86874.4|86925.4|86875.4|86923.5|86873.5|35
1627287650000|2021-07-26 08:20:50|86924.7|86874.7|86924.6|86874.6|86927.9|86877.9|86923.2|86873.2|52
1627287660000|2021-07-26 08:21:00|86925.6|86875.6|86923.1|86873.1|86929.5|86879.5|86923.1|86873.1|51
1627287670000|2021-07-26 08:21:10|86922.8|86872.8|86923.5|86873.5|86925.1|86875.1|86921.4|86871.4|51
1627287680000|2021-07-26 08:21:20|86923.3|86873.3|86915.2|86865.2|86923.4|86873.4|86914.6|86864.6|55
1627287690000|2021-07-26 08:21:30|86914.7|86864.7|86909.9|86859.9|86914.7|86864.7|86909.8|86859.8|38
1627287700000|2021-07-26 08:21:40|86909.5|86859.5|86914.8|86864.8|86919.6|86869.6|86909.5|86859.5|51
1627287710000|2021-07-26 08:21:50|86914.9|86864.9|86910.2|86860.2|86915.1|86865.1|86910.2|86860.2|45
1627287720000|2021-07-26 08:22:00|86910.3|86860.3|86912.5|86862.5|86913.7|86863.7|86910.3|86860.3|47
1627287730000|2021-07-26 08:22:10|86912|86862|86914.5|86864.5|86916.5|86866.5|86912|86862|47
1627287740000|2021-07-26 08:22:20|86914.9|86864.9|86909.8|86859.8|86914.9|86864.9|86909.8|86859.8|32
1627287750000|2021-07-26 08:22:30|86910.1|86860.1|86905.2|86855.2|86910.1|86860.1|86904.3|86854.3|53
1627287760000|2021-07-26 08:22:40|86905.6|86855.6|86898.9|86848.9|86905.7|86855.7|86898.1|86848.1|48
1627287770000|2021-07-26 08:22:50|86898.8|86848.8|86899|86849|86900.9|86850.9|86898.8|86848.8|35
1627287780000|2021-07-26 08:23:00|86899.1|86849.1|86899.8|86849.8|86899.8|86849.8|86898|86848|41
1627287790000|2021-07-26 08:23:10|86900|86850|86901|86851|86904.2|86854.2|86899.4|86849.4|39
1627287800000|2021-07-26 08:23:20|86900.7|86850.7|86900.2|86850.2|86902.4|86852.4|86899.6|86849.6|49
1627287810000|2021-07-26 08:23:30|86900.4|86850.4|86902.5|86852.5|86902.6|86862.5|86887.5|86850.1|32
1627287820000|2021-07-26 08:23:40|86902.2|86852.2|86897.8|86847.8|86903|86853|86897.1|86847.1|40
1627287830000|2021-07-26 08:23:50|86897.3|86847.3|86900.4|86850.4|86901.9|86851.9|86897.1|86847.1|38
1627287840000|2021-07-26 08:24:00|86900.5|86850.5|86903.3|86853.3|86910.8|86860.8|86900.3|86850.3|52
1627287850000|2021-07-26 08:24:10|86903.6|86853.6|86906.7|86856.7|86907.5|86857.5|86902.3|86852.3|36
1627287860000|2021-07-26 08:24:20|86906.6|86856.6|86904.8|86854.8|86907.4|86857.4|86902.9|86852.9|51
1627287870000|2021-07-26 08:24:30|86906.7|86856.7|86902.5|86852.5|86907.5|86857.5|86902.5|86852.5|45
1627287880000|2021-07-26 08:24:40|86902.6|86852.6|86900.8|86850.8|86907.8|86857.8|86900.3|86850.3|52
1627287890000|2021-07-26 08:24:50|86900.5|86850.5|86901.9|86851.9|86901.9|86861.4|86886.4|86849|42
1627287900000|2021-07-26 08:25:00|86902.2|86852.2|86900.1|86850.1|86902.9|86852.9|86899.1|86849.1|48
1627287910000|2021-07-26 08:25:10|86900|86850|86898.5|86848.5|86901.9|86851.9|86898.2|86848.2|46
1627287920000|2021-07-26 08:25:20|86898.4|86848.4|86898.7|86848.7|86901.1|86851.1|86897.5|86847.5|34
1627287930000|2021-07-26 08:25:30|86902.1|86852.1|86901.5|86851.5|86908.5|86871|86893|86850.8|56
1627287940000|2021-07-26 08:25:40|86901.9|86851.9|86900.2|86850.2|86901.9|86863|86884.7|86847.9|52
1627287950000|2021-07-26 08:25:50|86900.3|86850.3|86905.4|86855.4|86907|86857|86900.2|86850.2|41
1627287960000|2021-07-26 08:26:00|86905.3|86855.3|86913.2|86863.2|86913.7|86863.7|86905.3|86855.3|37
1627287970000|2021-07-26 08:26:10|86913.4|86863.4|86911.8|86861.8|86919.6|86877.1|86902.1|86860.9|58
1627287980000|2021-07-26 08:26:20|86912|86862|86910.4|86860.4|86912|86862|86908|86858|34
1627287990000|2021-07-26 08:26:30|86910|86860|86912|86862|86912.4|86862.4|86908.4|86858.4|46
1627288000000|2021-07-26 08:26:40|86912.2|86862.2|86899|86874|86913.3|86874|86899|86859.4|39
1627288010000|2021-07-26 08:26:50|86899.3|86874.3|86912.4|86862.4|86913.4|86874.3|86898.8|86861.4|38
1627288020000|2021-07-26 08:27:00|86912.9|86862.9|86914.2|86864.2|86915|86865|86912.9|86862.9|40
1627288030000|2021-07-26 08:27:10|86913.4|86863.4|86915.5|86865.5|86916.7|86866.7|86912.6|86862.6|48
1627288040000|2021-07-26 08:27:20|86913.7|86863.7|86914|86864|86915.4|86865.4|86912.2|86862.2|46
1627288050000|2021-07-26 08:27:30|86914.3|86864.3|86917.1|86867.1|86921.3|86871.3|86911.8|86861.8|52
1627288060000|2021-07-26 08:27:40|86917.3|86867.3|86914.2|86864.2|86918|86875.2|86900.2|86862.8|30
1627288070000|2021-07-26 08:27:50|86914.3|86864.3|86914.7|86864.7|86918.2|86868.2|86913.9|86863.9|47
1627288080000|2021-07-26 08:28:00|86915.2|86865.2|86916.6|86866.6|86920.5|86870.5|86915.1|86865.1|47
1627288090000|2021-07-26 08:28:10|86915.8|86865.8|86919.9|86869.9|86921.4|86871.4|86915.8|86865.8|29
1627288100000|2021-07-26 08:28:20|86919.7|86869.7|86918.1|86868.1|86925.7|86885.2|86909.1|86867.5|56
1627288110000|2021-07-26 08:28:30|86917.9|86867.9|86917.6|86867.6|86922.2|86872.2|86916.9|86866.9|55
1627288120000|2021-07-26 08:28:40|86917.7|86867.7|86921|86871|86924.6|86884.3|86906.6|86867.5|47
1627288130000|2021-07-26 08:28:50|86920.8|86870.8|86924.1|86874.1|86924.8|86886|86910.5|86870|35
1627288140000|2021-07-26 08:29:00|86919.1|86869.1|86916.3|86866.3|86921.6|86871.6|86915.4|86865.4|54
1627288150000|2021-07-26 08:29:10|86915.5|86865.5|86910.4|86860.4|86915.5|86865.5|86908.6|86858.6|49
1627288160000|2021-07-26 08:29:20|86909.1|86859.1|86914.9|86864.9|86916.6|86866.6|86908.1|86858.1|53
1627288170000|2021-07-26 08:29:30|86915.3|86865.3|86917.7|86867.7|86918.6|86868.6|86914.1|86864.1|47
1627288180000|2021-07-26 08:29:40|86918.3|86868.3|86915.9|86865.9|86921.1|86871.1|86914.8|86864.8|53
1627288190000|2021-07-26 08:29:50|86915.3|86865.3|86918|86868|86919|86869|86913.6|86863.6|43
1627288200000|2021-07-26 08:30:00|86919.5|86869.5|86916.7|86866.7|86919.5|86869.5|86915.6|86865.6|61
1627288210000|2021-07-26 08:30:10|86917|86867|86923.1|86873.1|86924|86874|86916.5|86866.5|48
1627288220000|2021-07-26 08:30:20|86922.5|86872.5|86922.9|86872.9|86925.7|86875.7|86920|86870|62
1627288230000|2021-07-26 08:30:30|86923|86873|86924.7|86874.7|86925.7|86875.7|86922.2|86872.2|42
1627288240000|2021-07-26 08:30:40|86924.4|86874.4|86924.6|86874.6|86925.2|86875.2|86923.5|86873.5|34
1627288250000|2021-07-26 08:30:50|86924.8|86874.8|86909.5|86884.5|86925.1|86884.8|86908.8|86870.7|44
1627288260000|2021-07-26 08:31:00|86922.1|86872.1|86921.5|86871.5|86923.8|86873.8|86921.1|86871.1|41
1627288270000|2021-07-26 08:31:10|86921.2|86871.2|86923.4|86873.4|86923.8|86873.8|86919.5|86869.5|33
1627288280000|2021-07-26 08:31:20|86922.5|86872.5|86920.5|86870.5|86922.5|86872.5|86918.9|86868.9|54
1627288290000|2021-07-26 08:31:30|86921.2|86871.2|86923.2|86873.2|86926.4|86876.4|86919.7|86869.7|51
1627288300000|2021-07-26 08:31:40|86924.4|86874.4|86921.5|86871.5|86925.1|86875.1|86919.3|86869.3|48
1627288310000|2021-07-26 08:31:50|86921.8|86871.8|86923.6|86873.6|86926.5|86886.5|86910.1|86870.2|43
1627288320000|2021-07-26 08:32:00|86923.8|86873.8|86907.4|86882.4|86924|86882.4|86907.4|86868.7|35
1627288330000|2021-07-26 08:32:10|86907|86882|86921.4|86871.4|86922.3|86883|86906.9|86869.7|52
1627288340000|2021-07-26 08:32:20|86921.7|86871.7|86920.7|86870.7|86924.7|86874.7|86917.5|86867.5|58
1627288350000|2021-07-26 08:32:30|86921.9|86871.9|86900|86875|86922.1|86875|86899.7|86862.1|58
1627288360000|2021-07-26 08:32:40|86899.7|86874.7|86909.1|86859.1|86913.2|86875.6|86899.7|86859.1|42
1627288370000|2021-07-26 08:32:50|86908.5|86858.5|86903.8|86853.8|86910.4|86860.4|86902.3|86852.3|48
1627288380000|2021-07-26 08:33:00|86904|86854|86908.9|86858.9|86910.6|86860.6|86902.2|86852.2|47
1627288390000|2021-07-26 08:33:10|86910.5|86860.5|86895.3|86870.3|86911|86870.7|86895.2|86857.8|37
1627288400000|2021-07-26 08:33:20|86895|86870|86899|86849|86912.1|86870.7|86890.3|86849|43
1627288410000|2021-07-26 08:33:30|86901.4|86851.4|86906.5|86856.5|86909|86866.7|86891.7|86848.9|51
1627288420000|2021-07-26 08:33:40|86906.4|86856.4|86908.3|86858.3|86908.4|86858.4|86905.9|86855.9|36
1627288430000|2021-07-26 08:33:50|86908.2|86858.2|86909|86859|86909.6|86859.6|86902.9|86852.9|40
1627288440000|2021-07-26 08:34:00|86909.2|86859.2|86911.3|86861.3|86912.4|86862.4|86907|86857|49
1627288450000|2021-07-26 08:34:10|86910.5|86860.5|86908.3|86858.3|86910.5|86860.5|86906.4|86856.4|47
1627288460000|2021-07-26 08:34:20|86908.2|86858.2|86888.9|86838.9|86909|86859|86887|86837|53
1627288470000|2021-07-26 08:34:30|86889.1|86839.1|86881.8|86831.8|86889.1|86839.1|86881.1|86831.1|45
1627288480000|2021-07-26 08:34:40|86882|86832|86876.3|86826.3|86888.2|86838.2|86876.3|86826.3|55
1627288490000|2021-07-26 08:34:50|86876.6|86826.6|86881.7|86831.7|86884|86834|86876.1|86826.1|47
1627288500000|2021-07-26 08:35:00|86881.9|86831.9|86887.2|86837.2|86890|86840|86881.9|86831.9|49
1627288510000|2021-07-26 08:35:10|86887|86837|86888.9|86838.9|86892|86842|86883.5|86833.5|52
1627288520000|2021-07-26 08:35:20|86888.4|86838.4|86887.7|86837.7|86892.2|86842.2|86887.7|86837.7|46
1627288530000|2021-07-26 08:35:30|86888|86838|86893.6|86843.6|86897.9|86847.9|86887.8|86837.8|61
1627288540000|2021-07-26 08:35:40|86894.3|86844.3|86890.1|86840.1|86894.3|86844.3|86887.6|86837.6|49
1627288550000|2021-07-26 08:35:50|86890.2|86840.2|86872|86822|86890.8|86840.8|86872|86822|59
1627288560000|2021-07-26 08:36:00|86873.3|86823.3|86882.6|86832.6|86886.2|86836.2|86872.6|86822.6|66
1627288570000|2021-07-26 08:36:10|86883.1|86833.1|86882.8|86832.8|86884.9|86834.9|86879.5|86829.5|59
1627288580000|2021-07-26 08:36:20|86884.1|86834.1|86883|86833|86887.7|86837.7|86882.2|86832.2|45
1627288590000|2021-07-26 08:36:30|86884.4|86834.4|86895.2|86845.2|86896.9|86846.9|86884.4|86834.4|49
1627288600000|2021-07-26 08:36:40|86894.3|86844.3|86893.2|86843.2|86895.5|86845.5|86893.1|86843.1|36
1627288610000|2021-07-26 08:36:50|86893.1|86843.1|86885.2|86835.2|86899.2|86849.2|86884.1|86834.1|67
1627288620000|2021-07-26 08:37:00|86885.8|86835.8|86887.8|86837.8|86889|86839|86884.3|86834.3|49
1627288630000|2021-07-26 08:37:10|86887.7|86837.7|86887|86837|86888.4|86850.6|86875.6|86835.5|55
1627288640000|2021-07-26 08:37:20|86886.6|86836.6|86892.7|86842.7|86892.7|86842.7|86886.2|86836.2|43
1627288650000|2021-07-26 08:37:30|86892.8|86842.8|86886.7|86836.7|86893.4|86843.4|86886.4|86836.4|42
1627288660000|2021-07-26 08:37:40|86886.8|86836.8|86889.4|86839.4|86891.6|86841.6|86886.4|86836.4|46
1627288670000|2021-07-26 08:37:50|86890.1|86840.1|86894.2|86844.2|86895.9|86845.9|86889.3|86839.3|46
1627288680000|2021-07-26 08:38:00|86893.9|86843.9|86890.1|86840.1|86895.2|86845.2|86888.7|86838.7|50
1627288690000|2021-07-26 08:38:10|86890.3|86840.3|86888.9|86838.9|86891.4|86841.4|86887.1|86837.1|41
1627288700000|2021-07-26 08:38:20|86887.6|86837.6|86882.5|86832.5|86888.9|86838.9|86882.5|86832.5|44
1627288710000|2021-07-26 08:38:30|86883.3|86833.3|86875.4|86825.4|86883.3|86833.3|86874.2|86824.2|60
1627288720000|2021-07-26 08:38:40|86875|86825|86876.7|86826.7|86876.7|86826.7|86874.7|86824.7|31
1627288730000|2021-07-26 08:38:50|86877.1|86827.1|86888.4|86838.4|86891.3|86841.3|86874.9|86824.9|64
1627288740000|2021-07-26 08:39:00|86889.3|86839.3|86889.9|86839.9|86890.5|86840.5|86884.3|86834.3|48
1627288750000|2021-07-26 08:39:10|86889.3|86839.3|86888.2|86838.2|86892.7|86842.7|86886.6|86836.6|63
1627288760000|2021-07-26 08:39:20|86887.3|86837.3|86883.5|86833.5|86889.2|86839.2|86882.8|86832.8|58
1627288770000|2021-07-26 08:39:30|86883.7|86833.7|86878.6|86828.6|86884.2|86834.2|86877.2|86827.2|50
1627288780000|2021-07-26 08:39:40|86879|86829|86883.7|86833.7|86887.3|86848.4|86872.9|86829|45
1627288790000|2021-07-26 08:39:50|86884|86834|86886.4|86836.4|86887.8|86837.8|86883.8|86833.8|37
1627288800000|2021-07-26 08:40:00|86886|86836|86877.9|86827.9|86886.4|86836.4|86877.4|86827.4|48
1627288810000|2021-07-26 08:40:10|86878.4|86828.4|86877.2|86827.2|86879.2|86829.2|86873.6|86823.6|47
1627288820000|2021-07-26 08:40:20|86877.9|86827.9|86881|86831|86881.3|86831.3|86874.9|86824.9|53
1627288830000|2021-07-26 08:40:30|86881.2|86831.2|86874.7|86824.7|86881.2|86831.2|86872.3|86822.3|53
1627288840000|2021-07-26 08:40:40|86874.8|86824.8|86875.8|86825.8|86876.9|86826.9|86874.2|86824.2|39
1627288850000|2021-07-26 08:40:50|86875.9|86825.9|86875.5|86825.5|86876.3|86826.3|86875|86825|31
1627288860000|2021-07-26 08:41:00|86875.4|86825.4|86871.7|86821.7|86876|86826|86869.6|86819.6|44
1627288870000|2021-07-26 08:41:10|86872.1|86822.1|86875.8|86825.8|86876|86826|86871.1|86821.1|37
1627288880000|2021-07-26 08:41:20|86875.7|86825.7|86873.8|86823.8|86875.7|86825.7|86872.9|86822.9|26
1627288890000|2021-07-26 08:41:30|86874.2|86824.2|86879.3|86829.3|86880.9|86830.9|86873.2|86823.2|42
1627288900000|2021-07-26 08:41:40|86879.2|86829.2|86878|86828|86879.2|86829.2|86872.2|86822.2|46
1627288910000|2021-07-26 08:41:50|86876.3|86826.3|86880.8|86830.8|86880.8|86830.8|86873.6|86823.6|44
1627288920000|2021-07-26 08:42:00|86881.4|86831.4|86883.1|86833.1|86887.1|86837.1|86879.3|86829.3|57
1627288930000|2021-07-26 08:42:10|86881.6|86831.6|86872.5|86822.5|86881.6|86838.6|86863.6|86821.8|46
1627288940000|2021-07-26 08:42:20|86871.9|86821.9|86872.8|86822.8|86874.3|86824.3|86871.1|86821.1|24
1627288950000|2021-07-26 08:42:30|86872.7|86822.7|86874.1|86824.1|86874.9|86824.9|86871.3|86821.3|22
1627288960000|2021-07-26 08:42:40|86873.9|86823.9|86874.3|86824.3|86874.3|86824.3|86870.1|86820.1|46
1627288970000|2021-07-26 08:42:50|86873.6|86823.6|86869.4|86819.4|86874.2|86824.2|86867.3|86817.3|46
1627288980000|2021-07-26 08:43:00|86869.7|86819.7|86869.4|86819.4|86871|86821|86867|86817|43
1627288990000|2021-07-26 08:43:10|86870.5|86820.5|86873.1|86823.1|86873.1|86823.1|86867.5|86817.5|45
1627289000000|2021-07-26 08:43:20|86871.9|86821.9|86870.6|86820.6|86872.1|86822.1|86868.5|86818.5|35
1627289010000|2021-07-26 08:43:30|86870.8|86820.8|86874.4|86824.4|86875.7|86825.7|86870.1|86820.1|37
1627289020000|2021-07-26 08:43:40|86874.2|86824.2|86868.9|86818.9|86874.5|86824.5|86868|86818|52
1627289030000|2021-07-26 08:43:50|86868.8|86818.8|86870|86820|86870.9|86820.9|86865.7|86815.7|42
1627289040000|2021-07-26 08:44:00|86870.2|86820.2|86870.7|86820.7|86871|86821|86867.3|86817.3|54
1627289050000|2021-07-26 08:44:10|86870.9|86820.9|86877.7|86827.7|86877.7|86827.7|86869.8|86819.8|47
1627289060000|2021-07-26 08:44:20|86877.6|86827.6|86860.1|86810.1|86878.1|86828.1|86860.1|86810.1|60
1627289070000|2021-07-26 08:44:30|86860.3|86810.3|86859.2|86809.2|86860.8|86810.8|86857.5|86807.5|61
1627289080000|2021-07-26 08:44:40|86859.3|86809.3|86863.4|86813.4|86866.6|86816.6|86858.8|86808.8|49
1627289090000|2021-07-26 08:44:50|86863.1|86813.1|86869.3|86819.3|86871.8|86821.8|86863.1|86813.1|53
1627289100000|2021-07-26 08:45:00|86869.1|86819.1|86870.9|86820.9|86872.2|86822.2|86869.1|86819.1|41
1627289110000|2021-07-26 08:45:10|86871|86821|86876.9|86826.9|86878.7|86837.2|86862.2|86821|58
1627289120000|2021-07-26 08:45:20|86872.2|86822.2|86875.1|86825.1|86875.1|86825.1|86869.9|86819.9|51
1627289130000|2021-07-26 08:45:30|86874.8|86824.8|86877.1|86827.1|86882.3|86832.3|86872.5|86822.5|58
1627289140000|2021-07-26 08:45:40|86876.7|86826.7|86874|86824|86876.8|86826.8|86874|86824|56
1627289150000|2021-07-26 08:45:50|86873.3|86823.3|86871.7|86821.7|86874.2|86824.2|86870.8|86820.8|50
1627289160000|2021-07-26 08:46:00|86872|86822|86873.5|86823.5|86873.5|86823.5|86869.9|86819.9|54
1627289170000|2021-07-26 08:46:10|86873.3|86823.3|86871.8|86821.8|86873.4|86823.4|86870.6|86820.6|44
1627289180000|2021-07-26 08:46:20|86871.6|86821.6|86873|86823|86874.4|86824.4|86871.5|86821.5|40
1627289190000|2021-07-26 08:46:30|86873.1|86823.1|86873.3|86823.3|86874.2|86824.2|86872.9|86822.9|45
1627289200000|2021-07-26 08:46:40|86873.5|86823.5|86869.6|86819.6|86874.5|86824.5|86869.4|86819.4|48
1627289210000|2021-07-26 08:46:50|86869.4|86819.4|86866.6|86816.6|86870.1|86820.1|86866.5|86816.5|44
1627289220000|2021-07-26 08:47:00|86866.7|86816.7|86876.9|86826.9|86881.1|86831.1|86863.8|86813.8|64
1627289230000|2021-07-26 08:47:10|86877.2|86827.2|86882|86832|86882.8|86832.8|86876.5|86826.5|45
1627289240000|2021-07-26 08:47:20|86883.2|86833.2|86873.4|86823.4|86883.3|86833.3|86872.7|86822.7|53
1627289250000|2021-07-26 08:47:30|86872.9|86822.9|86886.5|86836.5|86887|86837|86872.9|86822.9|65
1627289260000|2021-07-26 08:47:40|86887.2|86837.2|86880.4|86830.4|86888.7|86838.7|86875.4|86825.4|50
1627289270000|2021-07-26 08:47:50|86880.6|86830.6|86884.5|86834.5|86886.6|86836.6|86878|86828|54
1627289280000|2021-07-26 08:48:00|86884.7|86834.7|86883.4|86833.4|86886.2|86836.2|86882.1|86832.1|30
1627289290000|2021-07-26 08:48:10|86884.9|86834.9|86883.6|86833.6|86885.9|86835.9|86883.3|86833.3|44
1627289300000|2021-07-26 08:48:20|86883.4|86833.4|86886.6|86836.6|86886.7|86836.7|86883.4|86833.4|44
1627289310000|2021-07-26 08:48:30|86886|86836|86884.1|86834.1|86886.3|86836.3|86884.1|86834.1|41
1627289320000|2021-07-26 08:48:40|86884|86834|86890.6|86840.6|86896.7|86846.7|86884|86834|34
1627289330000|2021-07-26 08:48:50|86891.8|86841.8|86900.1|86850.1|86904.7|86854.7|86891.8|86841.8|57
1627289340000|2021-07-26 08:49:00|86899.1|86849.1|86894.3|86844.3|86900.2|86850.2|86891.8|86841.8|56
1627289350000|2021-07-26 08:49:10|86894.1|86844.1|86894.4|86844.4|86896.2|86846.2|86893.3|86843.3|46
1627289360000|2021-07-26 08:49:20|86893.9|86843.9|86891.8|86841.8|86893.9|86843.9|86888.1|86838.1|49
1627289370000|2021-07-26 08:49:30|86891.7|86841.7|86895.7|86845.7|86897.3|86847.3|86888.3|86838.3|52
1627289380000|2021-07-26 08:49:40|86896|86846|86877.5|86827.5|86896.6|86846.6|86875.3|86825.3|54
1627289390000|2021-07-26 08:49:50|86877.6|86827.6|86875.4|86825.4|86880.4|86830.4|86873.8|86823.8|56
1627289400000|2021-07-26 08:50:00|86875.2|86825.2|86875.2|86825.2|86875.2|86825.2|86873.5|86823.5|39
1627289410000|2021-07-26 08:50:10|86875.3|86825.3|86879.4|86829.4|86881.1|86831.1|86875.2|86825.2|45
1627289420000|2021-07-26 08:50:20|86879.3|86829.3|86883.9|86833.9|86884.2|86834.2|86879.3|86829.3|51
1627289430000|2021-07-26 08:50:30|86883.7|86833.7|86885.4|86835.4|86885.9|86835.9|86883.7|86833.7|39
1627289440000|2021-07-26 08:50:40|86885.5|86835.5|86886.3|86836.3|86886.6|86836.6|86885.2|86835.2|39
1627289450000|2021-07-26 08:50:50|86886.2|86836.2|86880.4|86830.4|86886.3|86836.3|86880.2|86830.2|23
1627289460000|2021-07-26 08:51:00|86880.6|86830.6|86868.1|86818.1|86880.7|86830.7|86868.1|86818.1|51
1627289470000|2021-07-26 08:51:10|86866.4|86816.4|86865.1|86815.1|86867.5|86817.5|86863.7|86813.7|40
1627289480000|2021-07-26 08:51:20|86865.3|86815.3|86864.4|86814.4|86867.9|86817.9|86864.1|86814.1|52
1627289490000|2021-07-26 08:51:30|86864.5|86814.5|86864.1|86814.1|86864.5|86814.5|86863.4|86813.4|27
1627289500000|2021-07-26 08:51:40|86863.9|86813.9|86863.9|86813.9|86864.1|86814.1|86863.4|86813.4|27
1627289510000|2021-07-26 08:51:50|86864|86814|86864.5|86814.5|86864.9|86814.9|86864|86814|17
1627289520000|2021-07-26 08:52:00|86864.6|86814.6|86860|86810|86866.2|86825.8|86847.7|86809.2|43
1627289530000|2021-07-26 08:52:10|86861.3|86811.3|86859.4|86809.4|86861.3|86811.3|86857.2|86807.2|36
1627289540000|2021-07-26 08:52:20|86859.5|86809.5|86857.5|86807.5|86859.5|86809.5|86857.5|86807.5|25
1627289550000|2021-07-26 08:52:30|86857.8|86807.8|86867.8|86817.8|86867.8|86817.8|86857.4|86807.4|35
1627289560000|2021-07-26 08:52:40|86868.4|86818.4|86862.4|86812.4|86868.4|86818.4|86861.4|86811.4|41
1627289570000|2021-07-26 08:52:50|86862.5|86812.5|86868.5|86818.5|86868.5|86818.5|86861.5|86811.5|40
1627289580000|2021-07-26 08:53:00|86868.7|86818.7|86872.8|86822.8|86873|86823|86868.7|86818.7|23
1627289590000|2021-07-26 08:53:10|86872.6|86822.6|86863.4|86813.4|86872.8|86822.8|86861.3|86811.3|43
1627289600000|2021-07-26 08:53:20|86863.1|86813.1|86864.3|86814.3|86864.6|86814.6|86860.5|86810.5|43
1627289610000|2021-07-26 08:53:30|86864.1|86814.1|86868.6|86818.6|86869|86819|86864|86814|41
1627289620000|2021-07-26 08:53:40|86868.8|86818.8|86870.4|86820.4|86873.4|86823.4|86867.9|86817.9|39
1627289630000|2021-07-26 08:53:50|86870.7|86820.7|86870.3|86820.3|86877.3|86827.3|86870.3|86820.3|38
1627289640000|2021-07-26 08:54:00|86869.9|86819.9|86876.5|86826.5|86876.8|86826.8|86869.9|86819.9|57
1627289650000|2021-07-26 08:54:10|86876.6|86826.6|86876.8|86826.8|86880.8|86830.8|86875.5|86825.5|57
1627289660000|2021-07-26 08:54:20|86876.7|86826.7|86876.1|86826.1|86877.2|86827.2|86874.8|86824.8|37
1627289670000|2021-07-26 08:54:30|86876.7|86826.7|86882.8|86832.8|86882.8|86832.8|86875.6|86825.6|51
1627289680000|2021-07-26 08:54:40|86882.2|86832.2|86876.9|86826.9|86884|86834|86875.9|86825.9|61
1627289690000|2021-07-26 08:54:50|86877.4|86827.4|86873.7|86823.7|86881.1|86831.1|86873.7|86823.7|50
1627289700000|2021-07-26 08:55:00|86873.4|86823.4|86879.3|86829.3|86880.5|86838.9|86863.9|86819.4|57
1627289710000|2021-07-26 08:55:10|86880.1|86830.1|86876.9|86826.9|86880.4|86830.4|86876.2|86826.2|39
1627289720000|2021-07-26 08:55:20|86877|86827|86873.2|86823.2|86877.3|86827.3|86871.1|86821.1|32
1627289730000|2021-07-26 08:55:30|86873.3|86823.3|86877.2|86827.2|86877.5|86827.5|86871.6|86821.6|60
1627289740000|2021-07-26 08:55:40|86877.3|86827.3|86875.7|86825.7|86877.4|86827.4|86875.6|86825.6|38
1627289750000|2021-07-26 08:55:50|86875.8|86825.8|86867.5|86817.5|86877.8|86827.8|86866.3|86816.3|54
1627289760000|2021-07-26 08:56:00|86866.8|86816.8|86872.2|86822.2|86872.3|86822.3|86866.6|86816.6|46
1627289770000|2021-07-26 08:56:10|86872.1|86822.1|86872.1|86822.1|86872.2|86822.2|86870.2|86820.2|30
1627289780000|2021-07-26 08:56:20|86871.8|86821.8|86854.8|86804.8|86872.1|86822.1|86854.8|86804.8|57
1627289790000|2021-07-26 08:56:30|86856.3|86806.3|86848.1|86798.1|86856.3|86806.3|86847.4|86797.4|46
1627289800000|2021-07-26 08:56:40|86848.8|86798.8|86846.1|86796.1|86850.9|86800.9|86843.8|86793.8|54
1627289810000|2021-07-26 08:56:50|86846.4|86796.4|86846.9|86796.9|86848.7|86798.7|86844.8|86794.8|46
1627289820000|2021-07-26 08:57:00|86846.8|86796.8|86852.4|86802.4|86854.5|86804.5|86846.2|86796.2|57
1627289830000|2021-07-26 08:57:10|86852.6|86802.6|86853.8|86803.8|86854.5|86804.5|86851.4|86801.4|36
1627289840000|2021-07-26 08:57:20|86853.7|86803.7|86855.4|86805.4|86857.1|86807.1|86851.9|86801.9|36
1627289850000|2021-07-26 08:57:30|86855.6|86805.6|86861.4|86811.4|86863|86813|86852.3|86802.3|53
1627289860000|2021-07-26 08:57:40|86861.7|86811.7|86859.9|86809.9|86863.2|86813.2|86859|86809|49
1627289870000|2021-07-26 08:57:50|86859.6|86809.6|86852.2|86802.2|86867|86817|86852.2|86802.2|47
1627289880000|2021-07-26 08:58:00|86851.6|86801.6|86845.4|86795.4|86852.7|86802.7|86845.1|86795.1|46
1627289890000|2021-07-26 08:58:10|86845.5|86795.5|86849.5|86799.5|86851.2|86810.2|86835.2|86795.3|56
1627289900000|2021-07-26 08:58:20|86849.4|86799.4|86846.2|86821.2|86857.9|86821.9|86845.3|86799.1|48
1627289910000|2021-07-26 08:58:30|86845.6|86820.6|86855|86805|86861.3|86821|86845.5|86800.6|45
1627289920000|2021-07-26 08:58:40|86855.1|86805.1|86863.7|86813.7|86863.7|86813.7|86854.4|86804.4|55
1627289930000|2021-07-26 08:58:50|86863.9|86813.9|86856.8|86806.8|86863.9|86813.9|86856.8|86806.8|51
1627289940000|2021-07-26 08:59:00|86855.8|86805.8|86854.5|86804.5|86856.8|86806.8|86854.5|86804.5|33
1627289950000|2021-07-26 08:59:10|86856.7|86806.7|86853.8|86803.8|86856.8|86806.8|86846|86796|61
1627289960000|2021-07-26 08:59:20|86853.6|86803.6|86861.1|86811.1|86861.8|86811.8|86853.2|86803.2|48
1627289970000|2021-07-26 08:59:30|86861|86811|86858.3|86808.3|86865.4|86815.4|86858.3|86808.3|59
1627289980000|2021-07-26 08:59:40|86858.8|86808.8|86854.3|86804.3|86858.8|86808.8|86854.2|86804.2|58
1627289990000|2021-07-26 08:59:50|86854.6|86804.6|86862.1|86812.1|86862.7|86812.7|86854.6|86804.6|55
1627290000000|2021-07-26 09:00:00|86862.2|86812.2|86870.8|86820.8|86872|86822|86860.7|86810.7|59
1627290010000|2021-07-26 09:00:10|86870.9|86820.9|86871.3|86821.3|86872.6|86822.6|86870.3|86820.3|38
1627290020000|2021-07-26 09:00:20|86871|86821|86876.8|86826.8|86880.9|86830.9|86871|86821|51
1627290030000|2021-07-26 09:00:30|86876.6|86826.6|86868|86818|86877.3|86827.3|86868|86818|54
1627290040000|2021-07-26 09:00:40|86867.9|86817.9|86864.4|86814.4|86870.4|86820.4|86860.2|86810.2|46
1627290050000|2021-07-26 09:00:50|86864.3|86814.3|86869.6|86819.6|86870.4|86820.4|86862.9|86812.9|45
1627290060000|2021-07-26 09:01:00|86869.7|86819.7|86866|86816|86870.7|86820.7|86865.1|86815.1|43
1627290070000|2021-07-26 09:01:10|86866.1|86816.1|86862.7|86812.7|86867.8|86817.8|86862.7|86812.7|28
1627290080000|2021-07-26 09:01:20|86862.9|86812.9|86863.4|86813.4|86865.3|86815.3|86861.8|86811.8|44
1627290090000|2021-07-26 09:01:30|86863.3|86813.3|86865.3|86815.3|86866.9|86816.9|86863.2|86813.2|37
1627290100000|2021-07-26 09:01:40|86865.2|86815.2|86859.6|86809.6|86865.7|86825.1|86846.3|86807.3|36
1627290110000|2021-07-26 09:01:50|86859.2|86809.2|86861.1|86811.1|86862.3|86812.3|86859.2|86809.2|32
1627290120000|2021-07-26 09:02:00|86857.8|86807.8|86853|86803|86859|86809|86852.1|86802.1|52
1627290130000|2021-07-26 09:02:10|86852.7|86802.7|86845.5|86795.5|86853|86803|86841.6|86791.6|42
1627290140000|2021-07-26 09:02:20|86846.1|86796.1|86846|86796|86847.5|86797.5|86844.7|86794.7|40
1627290150000|2021-07-26 09:02:30|86839.3|86814.3|86851.5|86801.5|86852|86814.3|86837.6|86794|51
1627290160000|2021-07-26 09:02:40|86851.4|86801.4|86835.8|86810.8|86851.6|86812.8|86835.1|86800.9|31
1627290170000|2021-07-26 09:02:50|86835.9|86810.9|86850.2|86800.2|86850.4|86814.1|86835.1|86799.5|30
1627290180000|2021-07-26 09:03:00|86850.1|86800.1|86839.2|86789.2|86850.1|86810.9|86830|86785.9|51
1627290190000|2021-07-26 09:03:10|86839.8|86789.8|86842.2|86792.2|86844.9|86805.5|86827|86788.8|57
1627290200000|2021-07-26 09:03:20|86842.5|86792.5|86839.6|86789.6|86843.8|86802.8|86827.8|86785|52
1627290210000|2021-07-26 09:03:30|86839.7|86789.7|86841.2|86791.2|86842.8|86792.8|86836.8|86786.8|52
1627290220000|2021-07-26 09:03:40|86841.4|86791.4|86839.3|86789.3|86841.4|86791.4|86838.6|86788.6|38
1627290230000|2021-07-26 09:03:50|86839.5|86789.5|86840.8|86790.8|86840.8|86790.8|86839.3|86789.3|23
1627290240000|2021-07-26 09:04:00|86840.5|86790.5|86837.4|86787.4|86841.2|86791.2|86835.4|86785.4|38
1627290250000|2021-07-26 09:04:10|86837.3|86787.3|86835.6|86785.6|86839.5|86789.5|86835.6|86785.6|27
1627290260000|2021-07-26 09:04:20|86836.4|86786.4|86839.1|86789.1|86842.1|86792.1|86836.4|86786.4|39
1627290270000|2021-07-26 09:04:30|86838.9|86788.9|86834.6|86784.6|86838.9|86788.9|86834.1|86784.1|49
1627290280000|2021-07-26 09:04:40|86834.9|86784.9|86829.4|86779.4|86835.5|86785.5|86828.4|86778.4|41
1627290290000|2021-07-26 09:04:50|86827.7|86777.7|86818.3|86768.3|86827.7|86777.7|86817|86767|45
1627290300000|2021-07-26 09:05:00|86816.4|86766.4|86812.4|86762.4|86816.7|86766.7|86812|86762|51
1627290310000|2021-07-26 09:05:10|86812.7|86762.7|86807|86757|86813.3|86763.3|86803|86753|55
1627290320000|2021-07-26 09:05:20|86806.8|86756.8|86817.8|86767.8|86817.8|86767.8|86805.8|86755.8|46
1627290330000|2021-07-26 09:05:30|86819.1|86769.1|86806.9|86756.9|86819.7|86779|86797.2|86756.4|60
1627290340000|2021-07-26 09:05:40|86807|86757|86805.8|86755.8|86809.8|86765.6|86789.5|86752.7|57
1627290350000|2021-07-26 09:05:50|86805.9|86755.9|86805.6|86755.6|86807.8|86757.8|86805.1|86755.1|39
1627290360000|2021-07-26 09:06:00|86806.2|86756.2|86812|86762|86817.1|86779|86797.2|86754|56
1627290370000|2021-07-26 09:06:10|86812.1|86762.1|86813.9|86763.9|86815.6|86765.6|86811.4|86761.4|43
1627290380000|2021-07-26 09:06:20|86814.1|86764.1|86807.8|86757.8|86814.8|86772.3|86794.4|86756.7|52
1627290390000|2021-07-26 09:06:30|86807.5|86757.5|86787.2|86762.2|86808.6|86768.2|86787.2|86750.8|56
1627290400000|2021-07-26 09:06:40|86787.9|86762.9|86802.3|86752.3|86802.9|86763.3|86787.1|86747.6|44
1627290410000|2021-07-26 09:06:50|86802.4|86752.4|86799.6|86749.6|86806.8|86756.8|86799|86749|47
1627290420000|2021-07-26 09:07:00|86800.5|86750.5|86801.3|86751.3|86802.6|86752.6|86796.4|86746.4|54
1627290430000|2021-07-26 09:07:10|86801.1|86751.1|86800.8|86750.8|86801.4|86751.4|86796.5|86746.5|56
1627290440000|2021-07-26 09:07:20|86800.7|86750.7|86796.1|86746.1|86801.6|86759.3|86784.3|86745.8|45
1627290450000|2021-07-26 09:07:30|86795.2|86745.2|86789|86739|86795.2|86758.9|86781|86738.8|51
1627290460000|2021-07-26 09:07:40|86789.2|86739.2|86790.1|86740.1|86792.2|86742.2|86786.3|86736.3|52
1627290470000|2021-07-26 09:07:50|86789.3|86739.3|86787.2|86737.2|86790.7|86755|86774.4|86735.5|44
1627290480000|2021-07-26 09:08:00|86787.1|86737.1|86795.9|86745.9|86796.5|86757.3|86781.6|86735.9|51
1627290490000|2021-07-26 09:08:10|86795.6|86745.6|86795.7|86745.7|86797.1|86747.1|86790.5|86740.5|69
1627290500000|2021-07-26 09:08:20|86796|86746|86794.2|86744.2|86796.8|86756|86779.7|86739.9|61
1627290510000|2021-07-26 09:08:30|86794.7|86744.7|86792|86742|86795|86745|86790.4|86740.4|51
1627290520000|2021-07-26 09:08:40|86792.6|86742.6|86788.8|86738.8|86792.6|86742.6|86786.1|86736.1|50
1627290530000|2021-07-26 09:08:50|86789.1|86739.1|86791.6|86741.6|86793.3|86743.3|86787.9|86737.9|45
1627290540000|2021-07-26 09:09:00|86791.5|86741.5|86793.3|86743.3|86793.3|86754.7|86779.4|86738.6|52
1627290550000|2021-07-26 09:09:10|86795|86745|86789.8|86739.8|86795.9|86745.9|86787.2|86737.2|55
1627290560000|2021-07-26 09:09:20|86789.6|86739.6|86778.3|86753.3|86791.5|86755.4|86774.5|86736|51
1627290570000|2021-07-26 09:09:30|86777.8|86752.8|86786.9|86736.9|86791.4|86753.5|86776.9|86734.8|44
1627290580000|2021-07-26 09:09:40|86787|86737|86787.8|86737.8|86791|86753.9|86778|86734|47
1627290590000|2021-07-26 09:09:50|86787|86737|86784.4|86734.4|86787.7|86748.7|86771.4|86733.7|49
1627290600000|2021-07-26 09:10:00|86785|86735|86786.1|86736.1|86788.4|86738.4|86783.1|86733.1|51
1627290610000|2021-07-26 09:10:10|86786.2|86736.2|86791.2|86741.2|86791.4|86754.2|86775.6|86736|45
1627290620000|2021-07-26 09:10:20|86792.1|86742.1|86797.1|86747.1|86798.2|86760.6|86779.6|86740.8|49
1627290630000|2021-07-26 09:10:30|86796|86746|86799.6|86749.6|86801.6|86764.7|86785.5|86745.8|47
1627290640000|2021-07-26 09:10:40|86799.5|86749.5|86800.2|86750.2|86800.3|86750.3|86799.5|86749.5|28
1627290650000|2021-07-26 09:10:50|86796|86746|86807.7|86757.7|86807.7|86770.3|86789.3|86745.6|48
1627290660000|2021-07-26 09:11:00|86808|86758|86808.3|86758.3|86809.5|86759.5|86805.7|86755.7|54
1627290670000|2021-07-26 09:11:10|86808.5|86758.5|86807.7|86757.7|86808.5|86758.5|86805.2|86755.2|36
1627290680000|2021-07-26 09:11:20|86808.4|86758.4|86796.4|86771.4|86808.6|86771.5|86796.4|86754.9|37
1627290690000|2021-07-26 09:11:30|86796.7|86771.7|86786|86761|86810.2|86772.9|86784.6|86748.1|48
1627290700000|2021-07-26 09:11:40|86785.7|86760.7|86799|86749|86800.2|86760.9|86784.4|86747.2|47
1627290710000|2021-07-26 09:11:50|86799.3|86749.3|86801|86751|86801.4|86763.3|86787|86748.5|32
1627290720000|2021-07-26 09:12:00|86800.3|86750.3|86799.5|86749.5|86800.6|86750.6|86799|86749|42
1627290730000|2021-07-26 09:12:10|86799.4|86749.4|86800.7|86750.7|86800.7|86750.7|86798.1|86748.1|46
1627290740000|2021-07-26 09:12:20|86801.7|86751.7|86802.2|86752.2|86802.8|86752.8|86801.3|86751.3|33
1627290750000|2021-07-26 09:12:30|86802.3|86752.3|86807.2|86757.2|86808.2|86758.2|86800.6|86750.6|59
1627290760000|2021-07-26 09:12:40|86806.6|86756.6|86806.8|86756.8|86807.1|86757.1|86805.6|86755.6|35
1627290770000|2021-07-26 09:12:50|86806.7|86756.7|86807|86757|86807|86757|86806|86756|28
1627290780000|2021-07-26 09:13:00|86807.5|86757.5|86801.1|86751.1|86807.7|86757.7|86798.7|86748.7|46
1627290790000|2021-07-26 09:13:10|86801.2|86751.2|86805.1|86755.1|86805.1|86763.8|86787.9|86748.1|42
1627290800000|2021-07-26 09:13:20|86803.9|86753.9|86802.4|86752.4|86805|86755|86801.3|86751.3|41
1627290810000|2021-07-26 09:13:30|86803|86753|86800.6|86750.6|86803.3|86753.3|86800|86750|38
1627290820000|2021-07-26 09:13:40|86800.3|86750.3|86803.9|86753.9|86805.2|86755.2|86798.6|86748.6|38
1627290830000|2021-07-26 09:13:50|86804.7|86754.7|86806|86756|86806.4|86756.4|86800.5|86750.5|48
1627290840000|2021-07-26 09:14:00|86805.6|86755.6|86806.2|86756.2|86807|86757|86804|86754|51
1627290850000|2021-07-26 09:14:10|86807.4|86757.4|86808.2|86758.2|86809|86771.4|86795.5|86757.4|38
1627290860000|2021-07-26 09:14:20|86808.5|86758.5|86804|86754|86808.6|86768.8|86788.5|86752.5|42
1627290870000|2021-07-26 09:14:30|86803.9|86753.9|86794.3|86744.3|86804.8|86757.1|86782.1|86744.3|33
1627290880000|2021-07-26 09:14:40|86794.2|86744.2|86791.1|86741.1|86794.3|86744.3|86790.2|86740.2|40
1627290890000|2021-07-26 09:14:50|86791.3|86741.3|86788.2|86738.2|86792.1|86742.1|86787.3|86737.3|41
1627290900000|2021-07-26 09:15:00|86788.3|86738.3|86786.9|86736.9|86790.8|86740.8|86786.6|86736.6|51
1627290910000|2021-07-26 09:15:10|86787.3|86737.3|86778|86728|86787.3|86737.3|86773.4|86723.4|58
1627290920000|2021-07-26 09:15:20|86778.5|86728.5|86766.8|86716.8|86778.5|86728.5|86765.6|86715.6|58
1627290930000|2021-07-26 09:15:30|86766.9|86716.9|86760.4|86710.4|86766.9|86725.5|86750.3|86709.3|54
1627290940000|2021-07-26 09:15:40|86762.7|86712.7|86769.6|86719.6|86770.7|86720.7|86761.1|86711.1|57
1627290950000|2021-07-26 09:15:50|86770.2|86720.2|86765.8|86715.8|86770.7|86720.7|86765.7|86715.7|32
1627290960000|2021-07-26 09:16:00|86766.1|86716.1|86767.5|86717.5|86768.7|86718.7|86764.8|86714.8|33
1627290970000|2021-07-26 09:16:10|86767.7|86717.7|86766.4|86716.4|86767.7|86717.7|86765.8|86715.8|27
1627290980000|2021-07-26 09:16:20|86766.2|86716.2|86768.1|86718.1|86768.1|86718.1|86765.7|86715.7|31
1627290990000|2021-07-26 09:16:30|86768|86718|86769.8|86719.8|86770.8|86720.8|86766.8|86716.8|48
1627291000000|2021-07-26 09:16:40|86770.1|86720.1|86777|86727|86777.1|86740|86764.3|86719.8|41
1627291010000|2021-07-26 09:16:50|86774.8|86724.8|86779.4|86729.4|86781.6|86731.6|86773.7|86723.7|45
1627291020000|2021-07-26 09:17:00|86780|86730|86789.2|86739.2|86789.3|86752.6|86775|86730|39
1627291030000|2021-07-26 09:17:10|86788.9|86738.9|86777.4|86752.4|86790.5|86754.1|86776.5|86738.9|41
1627291040000|2021-07-26 09:17:20|86777.3|86752.3|86785.4|86735.4|86789.7|86752.4|86772.2|86733.5|39
1627291050000|2021-07-26 09:17:30|86785.2|86735.2|86785.8|86735.8|86785.8|86735.8|86782.1|86732.1|34
1627291060000|2021-07-26 09:17:40|86784.7|86734.7|86786.8|86736.8|86786.8|86736.8|86781|86731|38
1627291070000|2021-07-26 09:17:50|86786.4|86736.4|86789.2|86739.2|86791.5|86752.4|86777.4|86735.4|47
1627291080000|2021-07-26 09:18:00|86789.4|86739.4|86784.5|86734.5|86789.5|86744.3|86769.3|86733.2|51
1627291090000|2021-07-26 09:18:10|86784.4|86734.4|86784.3|86734.3|86786.5|86736.5|86781.7|86731.7|60
1627291100000|2021-07-26 09:18:20|86784.4|86734.4|86787.8|86737.8|86787.8|86737.8|86783.7|86733.7|38
1627291110000|2021-07-26 09:18:30|86789|86739|86773.6|86748.6|86789.6|86750|86772.2|86734.6|49
1627291120000|2021-07-26 09:18:40|86773.5|86748.5|86788.2|86738.2|86790.4|86751.1|86773.5|86737.3|43
1627291130000|2021-07-26 09:18:50|86788.1|86738.1|86788.4|86738.4|86789.3|86739.3|86787|86737|32
1627291140000|2021-07-26 09:19:00|86788.3|86738.3|86792.3|86742.3|86792.6|86752.9|86777.6|86738.3|44
1627291150000|2021-07-26 09:19:10|86780.1|86755.1|86793.8|86743.8|86794.8|86755.7|86778.6|86739.6|41
1627291160000|2021-07-26 09:19:20|86793.9|86743.9|86797.8|86747.8|86799.3|86760.3|86784.9|86743.2|38
1627291170000|2021-07-26 09:19:30|86797.5|86747.5|86799.3|86749.3|86802.2|86763.3|86786.7|86745.2|49
1627291180000|2021-07-26 09:19:40|86799.5|86749.5|86796|86746|86800.5|86760.5|86785.1|86745.5|43
1627291190000|2021-07-26 09:19:50|86796.2|86746.2|86797.3|86747.3|86799.7|86763.4|86784|86746.2|51
1627291200000|2021-07-26 09:20:00|86797.1|86747.1|86778.2|86753.2|86797.3|86758.1|86776.9|86740.8|48
1627291210000|2021-07-26 09:20:10|86778.1|86753.1|86786|86736|86787.4|86753.3|86775.2|86735.3|40
1627291220000|2021-07-26 09:20:20|86785.8|86735.8|86784.2|86734.2|86786.1|86736.1|86783.9|86733.9|40
1627291230000|2021-07-26 09:20:30|86784.4|86734.4|86782|86732|86784.4|86734.4|86780|86730|37
1627291240000|2021-07-26 09:20:40|86782.4|86732.4|86782.9|86732.9|86782.9|86732.9|86778.2|86728.2|34
1627291250000|2021-07-26 09:20:50|86783.1|86733.1|86794.3|86744.3|86795.3|86745.3|86783.1|86733.1|53
1627291260000|2021-07-26 09:21:00|86793.8|86743.8|86795.2|86745.2|86796.4|86746.4|86792.8|86742.8|33
1627291270000|2021-07-26 09:21:10|86795.5|86745.5|86792.6|86742.6|86799.2|86749.2|86792.3|86742.3|44
1627291280000|2021-07-26 09:21:20|86793.4|86743.4|86792.2|86742.2|86793.4|86743.4|86786.2|86736.2|53
1627291290000|2021-07-26 09:21:30|86791.8|86741.8|86800.4|86750.4|86800.5|86755.1|86780.1|86739.8|53
1627291300000|2021-07-26 09:21:40|86800.3|86750.3|86797.9|86747.9|86800.9|86750.9|86795.5|86745.5|42
1627291310000|2021-07-26 09:21:50|86797.6|86747.6|86801.3|86751.3|86801.3|86751.3|86797.4|86747.4|39
1627291320000|2021-07-26 09:22:00|86801.5|86751.5|86799.6|86749.6|86801.9|86751.9|86798.9|86748.9|39
1627291330000|2021-07-26 09:22:10|86799.3|86749.3|86795|86745|86800.2|86750.2|86792.5|86742.5|32
1627291340000|2021-07-26 09:22:20|86794.7|86744.7|86794|86744|86794.7|86756.2|86780.4|86743|33
1627291350000|2021-07-26 09:22:30|86794.3|86744.3|86794.9|86744.9|86796|86746|86789.4|86739.4|50
1627291360000|2021-07-26 09:22:40|86794.3|86744.3|86790.2|86740.2|86794.6|86744.6|86789.5|86739.5|39
1627291370000|2021-07-26 09:22:50|86790.7|86740.7|86789.7|86739.7|86791.2|86741.2|86781.6|86731.6|54
1627291380000|2021-07-26 09:23:00|86790|86740|86792.7|86742.7|86793.6|86743.6|86786.4|86736.4|41
1627291390000|2021-07-26 09:23:10|86792.6|86742.6|86793.5|86743.5|86794.2|86744.2|86789.9|86739.9|43
1627291400000|2021-07-26 09:23:20|86793.7|86743.7|86792.9|86742.9|86796.1|86746.1|86792.5|86742.5|46
1627291410000|2021-07-26 09:23:30|86791.5|86741.5|86784.4|86734.4|86791.8|86751.6|86776.3|86732.6|41
1627291420000|2021-07-26 09:23:40|86784.5|86734.5|86782.1|86732.1|86787.4|86737.4|86775.1|86725.1|68
1627291430000|2021-07-26 09:23:50|86781.8|86731.8|86783.5|86733.5|86783.5|86733.5|86777.9|86727.9|47
1627291440000|2021-07-26 09:24:00|86782.8|86732.8|86783.1|86733.1|86784.5|86734.5|86778.9|86728.9|44
1627291450000|2021-07-26 09:24:10|86783|86733|86783.5|86733.5|86787.8|86737.8|86782.3|86732.3|39
1627291460000|2021-07-26 09:24:20|86783.8|86733.8|86771.2|86746.2|86784.4|86746.3|86769.1|86731.1|26
1627291470000|2021-07-26 09:24:30|86771.1|86746.1|86776.4|86726.4|86780.8|86746.1|86769.7|86724.3|46
1627291480000|2021-07-26 09:24:40|86776.6|86726.6|86777.7|86727.7|86777.7|86727.7|86775.4|86725.4|35
1627291490000|2021-07-26 09:24:50|86776.1|86726.1|86771.2|86721.2|86776.9|86726.9|86768.1|86718.1|56
1627291500000|2021-07-26 09:25:00|86771.5|86721.5|86764.2|86714.2|86772.2|86722.2|86761.7|86711.7|45
1627291510000|2021-07-26 09:25:10|86764.3|86714.3|86763.9|86713.9|86768.3|86718.3|86762.1|86712.1|54
1627291520000|2021-07-26 09:25:20|86763.7|86713.7|86761.2|86711.2|86765.1|86715.1|86761.2|86711.2|41
1627291530000|2021-07-26 09:25:30|86761.5|86711.5|86761.7|86711.7|86762.1|86712.1|86759.4|86709.4|45
1627291540000|2021-07-26 09:25:40|86761.9|86711.9|86759.7|86709.7|86761.9|86722.2|86744.8|86708.4|51
1627291550000|2021-07-26 09:25:50|86758.8|86708.8|86757.9|86707.9|86758.8|86722.5|86744.4|86703.9|54
1627291560000|2021-07-26 09:26:00|86757.8|86707.8|86752.7|86702.7|86757.8|86719.2|86740.2|86702.7|55
1627291570000|2021-07-26 09:26:10|86753.2|86703.2|86750.5|86700.5|86754.4|86704.4|86750.5|86700.5|46
1627291580000|2021-07-26 09:26:20|86748.9|86698.9|86740.6|86715.6|86752.7|86716.6|86740.2|86697.6|48
1627291590000|2021-07-26 09:26:30|86740.8|86715.8|86749.5|86699.5|86752.5|86716.1|86740.8|86699.5|38
1627291600000|2021-07-26 09:26:40|86733.1|86708.1|86733.9|86708.9|86752.2|86714.8|86733.1|86696|53
1627291610000|2021-07-26 09:26:50|86734|86709|86747.2|86697.2|86748.4|86709.7|86731|86691.1|51
1627291620000|2021-07-26 09:27:00|86747.6|86697.6|86752.7|86702.7|86753.6|86703.6|86745.7|86695.7|48
1627291630000|2021-07-26 09:27:10|86752.8|86702.8|86752.4|86702.4|86752.8|86702.8|86748|86698|46
1627291640000|2021-07-26 09:27:20|86752.3|86702.3|86755|86705|86755.4|86705.4|86746.8|86696.8|58
1627291650000|2021-07-26 09:27:30|86755.5|86705.5|86749.6|86699.6|86755.6|86709.2|86732.2|86692.1|53
1627291660000|2021-07-26 09:27:40|86749.8|86699.8|86749.8|86699.8|86750.3|86700.3|86746.3|86696.3|44
1627291670000|2021-07-26 09:27:50|86749.6|86699.6|86753.4|86703.4|86753.7|86703.7|86748.7|86698.7|47
1627291680000|2021-07-26 09:28:00|86753.3|86703.3|86755.3|86705.3|86755.3|86705.3|86748|86698|45
1627291690000|2021-07-26 09:28:10|86755.4|86705.4|86755.7|86705.7|86755.9|86705.9|86751.5|86701.5|41
1627291700000|2021-07-26 09:28:20|86754.7|86704.7|86756.1|86706.1|86756.6|86706.6|86750.8|86700.8|45
1627291710000|2021-07-26 09:28:30|86756.3|86706.3|86756.3|86706.3|86758.2|86708.2|86755.4|86705.4|36
1627291720000|2021-07-26 09:28:40|86756.2|86706.2|86756.8|86706.8|86757|86707|86755.3|86705.3|31
1627291730000|2021-07-26 09:28:50|86756.9|86706.9|86760.1|86710.1|86760.4|86710.4|86756.3|86706.3|40
1627291740000|2021-07-26 09:29:00|86759.7|86709.7|86755.4|86705.4|86766.1|86716.1|86754.9|86704.9|57
1627291750000|2021-07-26 09:29:10|86755.6|86705.6|86760.6|86710.6|86761.6|86711.6|86755.4|86705.4|51
1627291760000|2021-07-26 09:29:20|86760.4|86710.4|86757.6|86707.6|86760.5|86710.5|86755.8|86705.8|37
1627291770000|2021-07-26 09:29:30|86756.4|86706.4|86758.7|86708.7|86758.9|86708.9|86756.2|86706.2|20
1627291780000|2021-07-26 09:29:40|86758.6|86708.6|86748.3|86698.3|86759|86709|86747.4|86697.4|44
1627291790000|2021-07-26 09:29:50|86748.1|86698.1|86745.6|86695.6|86749.4|86699.4|86745.6|86695.6|42
1627291800000|2021-07-26 09:30:00|86745.8|86695.8|86742.7|86692.7|86745.8|86705.4|86729.6|86691.8|55
1627291810000|2021-07-26 09:30:10|86742.8|86692.8|86741.9|86691.9|86743.1|86693.1|86740.3|86690.3|37
1627291820000|2021-07-26 09:30:20|86742|86692|86740.3|86690.3|86742.2|86692.2|86737.4|86687.4|52
1627291830000|2021-07-26 09:30:30|86740.4|86690.4|86740.2|86690.2|86741.4|86691.4|86739.5|86689.5|47
1627291840000|2021-07-26 09:30:40|86740.3|86690.3|86740.1|86690.1|86740.6|86690.6|86739.6|86689.6|27
1627291850000|2021-07-26 09:30:50|86739.9|86689.9|86739.1|86689.1|86740|86690|86739|86689|22
1627291860000|2021-07-26 09:31:00|86739.3|86689.3|86739|86689|86740.4|86690.4|86738|86688|54
1627291870000|2021-07-26 09:31:10|86738.1|86688.1|86728.4|86678.4|86738.1|86688.1|86728.4|86678.4|55
1627291880000|2021-07-26 09:31:20|86727.7|86677.7|86729.7|86679.7|86729.8|86679.8|86725.8|86675.8|40
1627291890000|2021-07-26 09:31:30|86729.6|86679.6|86729.6|86679.6|86730.1|86680.1|86727.6|86677.6|45
1627291900000|2021-07-26 09:31:40|86729.8|86679.8|86729.5|86679.5|86729.8|86679.8|86728.9|86678.9|31
1627291910000|2021-07-26 09:31:50|86729.3|86679.3|86733|86683|86733.4|86683.4|86727.5|86677.5|55
1627291920000|2021-07-26 09:32:00|86732.9|86682.9|86732.4|86682.4|86733.6|86683.6|86731.8|86681.8|44
1627291930000|2021-07-26 09:32:10|86730.4|86680.4|86726.3|86676.3|86730.4|86680.4|86724.4|86674.4|43
1627291940000|2021-07-26 09:32:20|86726.2|86676.2|86721.8|86671.8|86726.2|86676.2|86720.1|86670.1|55
1627291950000|2021-07-26 09:32:30|86721.9|86671.9|86709.3|86659.3|86722|86682.4|86697.1|86656.8|59
1627291960000|2021-07-26 09:32:40|86709.7|86659.7|86715.1|86665.1|86715.7|86665.7|86709.2|86659.2|48
1627291970000|2021-07-26 09:32:50|86715.4|86665.4|86717.7|86667.7|86717.8|86667.8|86711.6|86661.6|41
1627291980000|2021-07-26 09:33:00|86717.6|86667.6|86715.2|86665.2|86718.2|86668.2|86715|86665|39
1627291990000|2021-07-26 09:33:10|86715.4|86665.4|86716.4|86666.4|86716.9|86666.9|86712.7|86662.7|43
1627292000000|2021-07-26 09:33:20|86716.3|86666.3|86720.8|86670.8|86721.3|86671.3|86716.3|86666.3|48
1627292010000|2021-07-26 09:33:30|86720.6|86670.6|86715.3|86665.3|86721.8|86671.8|86715.2|86665.2|44
1627292020000|2021-07-26 09:33:40|86715.4|86665.4|86709.2|86659.2|86715.4|86665.4|86709.2|86659.2|35
1627292030000|2021-07-26 09:33:50|86708.4|86658.4|86708.2|86658.2|86710.7|86660.7|86706.8|86656.8|40
1627292040000|2021-07-26 09:34:00|86707.8|86657.8|86707.5|86657.5|86708.9|86658.9|86706.8|86656.8|32
1627292050000|2021-07-26 09:34:10|86707.2|86657.2|86705.7|86655.7|86710.9|86660.9|86705|86655|46
1627292060000|2021-07-26 09:34:20|86705.9|86655.9|86706.9|86656.9|86707.5|86657.5|86705.7|86655.7|35
1627292070000|2021-07-26 09:34:30|86706.8|86656.8|86710|86660|86711.2|86673.5|86698.5|86655.8|53
1627292080000|2021-07-26 09:34:40|86710.2|86660.2|86705.1|86655.1|86710.4|86660.4|86705.1|86655.1|48
1627292090000|2021-07-26 09:34:50|86704.9|86654.9|86703|86653|86707.9|86657.9|86702.6|86652.6|45
1627292100000|2021-07-26 09:35:00|86703.5|86653.5|86702.1|86652.1|86703.5|86653.5|86701.4|86651.4|39
1627292110000|2021-07-26 09:35:10|86702.3|86652.3|86699.1|86649.1|86702.3|86652.3|86697.9|86647.9|50
1627292120000|2021-07-26 09:35:20|86699.2|86649.2|86704.2|86654.2|86711.1|86672.6|86690.2|86649.1|55
1627292130000|2021-07-26 09:35:30|86703.8|86653.8|86704.1|86654.1|86705.2|86666.1|86691.1|86651.2|53
1627292140000|2021-07-26 09:35:40|86704|86654|86704.5|86654.5|86706.1|86656.1|86701.7|86651.7|51
1627292150000|2021-07-26 09:35:50|86704|86654|86704.4|86654.4|86708.3|86658.3|86703|86653|46
1627292160000|2021-07-26 09:36:00|86704.5|86654.5|86709.7|86659.7|86711.2|86661.2|86704.5|86654.5|45
1627292170000|2021-07-26 09:36:10|86709.5|86659.5|86711.6|86661.6|86711.8|86661.8|86707.4|86657.4|41
1627292180000|2021-07-26 09:36:20|86711.4|86661.4|86707.3|86657.3|86711.5|86661.5|86706.7|86656.7|36
1627292190000|2021-07-26 09:36:30|86707.2|86657.2|86709.6|86659.6|86709.7|86659.7|86705.8|86655.8|35
1627292200000|2021-07-26 09:36:40|86709.8|86659.8|86708.2|86658.2|86709.8|86659.8|86707.8|86657.8|34
1627292210000|2021-07-26 09:36:50|86708.1|86658.1|86707.9|86657.9|86708.8|86658.8|86707.7|86657.7|32
1627292220000|2021-07-26 09:37:00|86708|86658|86708.2|86658.2|86708.2|86658.2|86705.6|86655.6|38
1627292230000|2021-07-26 09:37:10|86708.3|86658.3|86706.4|86656.4|86708.4|86658.4|86705.6|86655.6|19
1627292240000|2021-07-26 09:37:20|86706.2|86656.2|86708.8|86658.8|86708.9|86658.9|86706.1|86656.1|21
1627292250000|2021-07-26 09:37:30|86708.5|86658.5|86710.5|86660.5|86710.5|86660.5|86707.7|86657.7|27
1627292260000|2021-07-26 09:37:40|86710.2|86660.2|86712.5|86662.5|86712.7|86675.4|86700|86658.7|41
1627292270000|2021-07-26 09:37:50|86712.8|86662.8|86715.5|86665.5|86717.3|86667.3|86712.6|86662.6|35
1627292280000|2021-07-26 09:38:00|86715.4|86665.4|86715.3|86665.3|86716.7|86666.7|86714.5|86664.5|29
1627292290000|2021-07-26 09:38:10|86715.2|86665.2|86715.4|86665.4|86715.4|86665.4|86714.6|86664.6|27
1627292300000|2021-07-26 09:38:20|86715.3|86665.3|86711|86686|86723.6|86686|86710.3|86665.1|32
1627292310000|2021-07-26 09:38:30|86710.4|86685.4|86709.8|86659.8|86719.4|86686.1|86709.8|86659.8|41
1627292320000|2021-07-26 09:38:40|86709.9|86659.9|86709.9|86659.9|86710.4|86660.4|86709.3|86659.3|29
1627292330000|2021-07-26 09:38:50|86708.7|86658.7|86710.3|86660.3|86710.6|86660.6|86708.2|86658.2|44
1627292340000|2021-07-26 09:39:00|86710.1|86660.1|86709.4|86659.4|86710.6|86660.6|86709.2|86659.2|38
1627292350000|2021-07-26 09:39:10|86709.5|86659.5|86710|86660|86710|86660|86709|86659|17
1627292360000|2021-07-26 09:39:20|86710.3|86660.3|86712.5|86662.5|86712.5|86672.5|86696.4|86658.9|22
1627292370000|2021-07-26 09:39:30|86712.3|86662.3|86711.9|86661.9|86713.5|86663.5|86711.9|86661.9|44
1627292380000|2021-07-26 09:39:40|86711.8|86661.8|86708.5|86658.5|86711.8|86661.8|86708.2|86658.2|30
1627292390000|2021-07-26 09:39:50|86708.7|86658.7|86708.5|86658.5|86709.1|86659.1|86707.4|86657.4|18
1627292400000|2021-07-26 09:40:00|86708.3|86658.3|86708.3|86658.3|86711.3|86661.3|86708|86658|37
1627292410000|2021-07-26 09:40:10|86708.4|86658.4|86707.5|86657.5|86708.6|86658.6|86707|86657|26
1627292420000|2021-07-26 09:40:20|86707.6|86657.6|86707.9|86657.9|86709.1|86659.1|86707.6|86657.6|24
1627292430000|2021-07-26 09:40:30|86708|86658|86707.5|86657.5|86708.1|86658.1|86706.6|86656.6|26
1627292440000|2021-07-26 09:40:40|86707.2|86657.2|86706.8|86656.8|86707.5|86657.5|86706.2|86656.2|19
1627292450000|2021-07-26 09:40:50|86707|86657|86707.7|86657.7|86707.9|86657.9|86707|86657|14
1627292460000|2021-07-26 09:41:00|86707.8|86657.8|86709.5|86659.5|86709.5|86659.5|86707.7|86657.7|27
1627292470000|2021-07-26 09:41:10|86709.3|86659.3|86708.8|86658.8|86709.3|86659.3|86708.6|86658.6|20
1627292480000|2021-07-26 09:41:20|86709.1|86659.1|86715.5|86665.5|86715.6|86665.6|86707.5|86657.5|36
1627292490000|2021-07-26 09:41:30|86715.3|86665.3|86715.2|86665.2|86716|86666|86714.4|86664.4|35
1627292500000|2021-07-26 09:41:40|86715.4|86665.4|86715.5|86665.5|86716.1|86666.1|86715.2|86665.2|25
1627292510000|2021-07-26 09:41:50|86715.6|86665.6|86717.2|86667.2|86722.6|86672.6|86715.6|86665.6|50
1627292520000|2021-07-26 09:42:00|86716.4|86666.4|86713.6|86663.6|86716.8|86666.8|86710.5|86660.5|38
1627292530000|2021-07-26 09:42:10|86712.7|86662.7|86714.9|86664.9|86714.9|86664.9|86711.1|86661.1|21
1627292540000|2021-07-26 09:42:20|86714.6|86664.6|86708.6|86658.6|86717.4|86667.4|86707.7|86657.7|45
1627292550000|2021-07-26 09:42:30|86708.7|86658.7|86701.4|86651.4|86709.8|86659.8|86701.3|86651.3|46
1627292560000|2021-07-26 09:42:40|86701.1|86651.1|86699.5|86649.5|86703|86653|86697.7|86647.7|50
1627292570000|2021-07-26 09:42:50|86698.9|86648.9|86699|86649|86700.1|86650.1|86698.3|86648.3|22
1627292580000|2021-07-26 09:43:00|86698.9|86648.9|86685.7|86660.7|86699.2|86661.1|86685.4|86646.5|22
1627292590000|2021-07-26 09:43:10|86685.6|86660.6|86686.3|86661.3|86687.3|86662.3|86684.5|86659.5|32
1627292600000|2021-07-26 09:43:20|86685.9|86660.9|86694.8|86644.8|86698.3|86661|86684|86643.8|43
1627292610000|2021-07-26 09:43:30|86694.9|86644.9|86696.5|86646.5|86696.5|86646.5|86693.7|86643.7|31
1627292620000|2021-07-26 09:43:40|86696.4|86646.4|86694.4|86644.4|86696.4|86646.4|86694.1|86644.1|17
1627292630000|2021-07-26 09:43:50|86694.7|86644.7|86684.9|86659.9|86696.9|86660.2|86683|86644.7|36
1627292640000|2021-07-26 09:44:00|86685.7|86660.7|86683.6|86658.6|86685.7|86660.7|86682|86657|22
1627292650000|2021-07-26 09:44:10|86684.3|86659.3|86703.2|86653.2|86703.4|86665.2|86684|86650.7|40
1627292660000|2021-07-26 09:44:20|86703.4|86653.4|86701.5|86651.5|86703.4|86653.4|86700.9|86650.9|35
1627292670000|2021-07-26 09:44:30|86701.6|86651.6|86701.4|86651.4|86701.9|86651.9|86701.2|86651.2|22
1627292680000|2021-07-26 09:44:40|86701.3|86651.3|86702.5|86652.5|86703.2|86653.2|86701.3|86651.3|31
1627292690000|2021-07-26 09:44:50|86702.3|86652.3|86703.2|86653.2|86704.9|86664.4|86689.4|86650.1|56
1627292700000|2021-07-26 09:45:00|86703.4|86653.4|86703.2|86653.2|86704|86654|86701.9|86651.9|32
1627292710000|2021-07-26 09:45:10|86703.1|86653.1|86702.3|86652.3|86703.2|86653.2|86698|86648|46
1627292720000|2021-07-26 09:45:20|86702.4|86652.4|86695.3|86645.3|86702.7|86652.7|86695.3|86645.3|53
1627292730000|2021-07-26 09:45:30|86694.5|86644.5|86692.2|86642.2|86695|86645|86690.6|86640.6|54
1627292740000|2021-07-26 09:45:40|86692.1|86642.1|86694.2|86644.2|86694.2|86644.2|86691.3|86641.3|37
1627292750000|2021-07-26 09:45:50|86694.3|86644.3|86700.3|86650.3|86701.4|86651.4|86693.9|86643.9|50
1627292760000|2021-07-26 09:46:00|86700.4|86650.4|86695.9|86645.9|86701.2|86651.2|86694.5|86644.5|45
1627292770000|2021-07-26 09:46:10|86694.8|86644.8|86696.2|86646.2|86697.1|86647.1|86694.4|86644.4|32
1627292780000|2021-07-26 09:46:20|86696.5|86646.5|86695.3|86645.3|86696.5|86646.5|86694.9|86644.9|23
1627292790000|2021-07-26 09:46:30|86695.4|86645.4|86694.6|86644.6|86695.9|86645.9|86694.6|86644.6|15
1627292800000|2021-07-26 09:46:40|86694.7|86644.7|86695.1|86645.1|86697.3|86647.3|86694.5|86644.5|25
1627292810000|2021-07-26 09:46:50|86694.7|86644.7|86688.1|86638.1|86695.6|86645.6|86687.4|86637.4|32
1627292820000|2021-07-26 09:47:00|86688.4|86638.4|86685|86635|86689.6|86639.6|86684|86634|47
1627292830000|2021-07-26 09:47:10|86684.9|86634.9|86687.9|86637.9|86689.8|86639.8|86683.9|86633.9|35
1627292840000|2021-07-26 09:47:20|86687.5|86637.5|86685.1|86635.1|86688.6|86638.6|86685.1|86635.1|30
1627292850000|2021-07-26 09:47:30|86684.8|86634.8|86685.7|86635.7|86686.2|86636.2|86684.3|86634.3|42
1627292860000|2021-07-26 09:47:40|86685.8|86635.8|86685.4|86635.4|86686.2|86636.2|86685.2|86635.2|31
1627292870000|2021-07-26 09:47:50|86685.5|86635.5|86686|86636|86686.7|86636.7|86685.1|86635.1|20
1627292880000|2021-07-26 09:48:00|86686.1|86636.1|86685.3|86635.3|86686.8|86636.8|86685|86635|38
1627292890000|2021-07-26 09:48:10|86685.2|86635.2|86684.6|86634.6|86685.5|86635.5|86682.7|86632.7|30
1627292900000|2021-07-26 09:48:20|86684.8|86634.8|86683.2|86633.2|86685|86635|86683|86633|25
1627292910000|2021-07-26 09:48:30|86683.1|86633.1|86683.3|86633.3|86683.3|86633.3|86682.7|86632.7|21
1627292920000|2021-07-26 09:48:40|86683.1|86633.1|86683.1|86633.1|86683.7|86633.7|86682.8|86632.8|25
1627292930000|2021-07-26 09:48:50|86682.8|86632.8|86678.9|86628.9|86683|86643.7|86667.4|86628.8|47
1627292940000|2021-07-26 09:49:00|86679.3|86629.3|86678.4|86628.4|86679.6|86629.6|86677.9|86627.9|41
1627292950000|2021-07-26 09:49:10|86678.2|86628.2|86677.3|86627.3|86678.8|86628.8|86677.3|86627.3|24
1627292960000|2021-07-26 09:49:20|86677.6|86627.6|86678.4|86628.4|86678.5|86637.8|86659.5|86623.4|53
1627292970000|2021-07-26 09:49:30|86678.5|86628.5|86685.8|86635.8|86686.1|86636.1|86677|86627|55
1627292980000|2021-07-26 09:49:40|86685|86635|86686.9|86636.9|86687.3|86637.3|86684.8|86634.8|47
1627292990000|2021-07-26 09:49:50|86686.8|86636.8|86686.4|86636.4|86687.2|86637.2|86686|86636|34
1627293000000|2021-07-26 09:50:00|86686.2|86636.2|86693.8|86643.8|86700.8|86650.8|86686.2|86636.2|53
1627293010000|2021-07-26 09:50:10|86693.6|86643.6|86689.8|86639.8|86693.7|86643.7|86689.8|86639.8|44
1627293020000|2021-07-26 09:50:20|86689.9|86639.9|86686|86636|86690|86640|86684.5|86634.5|49
1627293030000|2021-07-26 09:50:30|86685.7|86635.7|86705|86655|86705.8|86655.8|86685.7|86635.7|65
1627293040000|2021-07-26 09:50:40|86705.2|86655.2|86695.6|86645.6|86705.2|86655.2|86695.2|86645.2|43
1627293050000|2021-07-26 09:50:50|86695.8|86645.8|86692.4|86642.4|86695.8|86645.8|86691.5|86641.5|53
1627293060000|2021-07-26 09:51:00|86692.5|86642.5|86691.6|86641.6|86694|86644|86691.6|86641.6|43
1627293070000|2021-07-26 09:51:10|86691.7|86641.7|86700.2|86650.2|86700.7|86650.7|86691.7|86641.7|55
1627293080000|2021-07-26 09:51:20|86700.5|86650.5|86701.2|86651.2|86701.5|86651.5|86699.6|86649.6|41
1627293090000|2021-07-26 09:51:30|86701.9|86651.9|86703.2|86653.2|86703.2|86653.2|86700|86650|39
1627293100000|2021-07-26 09:51:40|86703.3|86653.3|86696.4|86646.4|86703.3|86653.3|86695.6|86645.6|50
1627293110000|2021-07-26 09:51:50|86696.6|86646.6|86694.7|86644.7|86696.6|86646.6|86692.7|86642.7|42
1627293120000|2021-07-26 09:52:00|86694.9|86644.9|86693.7|86643.7|86695.9|86645.9|86693.4|86643.4|38
1627293130000|2021-07-26 09:52:10|86693.6|86643.6|86693|86643|86694.6|86644.6|86692.6|86642.6|32
1627293140000|2021-07-26 09:52:20|86693.1|86643.1|86688.9|86638.9|86693.2|86643.2|86688.9|86638.9|44
1627293150000|2021-07-26 09:52:30|86689.1|86639.1|86689.6|86639.6|86690|86640|86688.8|86638.8|30
1627293160000|2021-07-26 09:52:40|86689.7|86639.7|86691.2|86641.2|86691.9|86641.9|86689.2|86639.2|34
1627293170000|2021-07-26 09:52:50|86691.4|86641.4|86687|86637|86691.6|86641.6|86685|86635|52
1627293180000|2021-07-26 09:53:00|86686.8|86636.8|86687.8|86637.8|86688.6|86638.6|86684.7|86634.7|42
1627293190000|2021-07-26 09:53:10|86687.7|86637.7|86687.7|86637.7|86689.9|86639.9|86686.9|86636.9|36
1627293200000|2021-07-26 09:53:20|86687.9|86637.9|86690.5|86640.5|86690.7|86640.7|86687.7|86637.7|34
1627293210000|2021-07-26 09:53:30|86690.6|86640.6|86692|86642|86693.6|86655.3|86680.1|86639.9|35
1627293220000|2021-07-26 09:53:40|86691.9|86641.9|86692.3|86642.3|86693.4|86643.4|86691.8|86641.8|27
1627293230000|2021-07-26 09:53:50|86692.2|86642.2|86693.1|86643.1|86693.4|86643.4|86690.9|86640.9|36
1627293240000|2021-07-26 09:54:00|86693.6|86643.6|86694.8|86644.8|86696.1|86646.1|86693.6|86643.6|33
1627293250000|2021-07-26 09:54:10|86694.9|86644.9|86688.8|86638.8|86694.9|86644.9|86687.8|86637.8|42
1627293260000|2021-07-26 09:54:20|86688.5|86638.5|86673.1|86623.1|86688.8|86638.8|86670.6|86620.6|55
1627293270000|2021-07-26 09:54:30|86670.6|86620.6|86666.1|86616.1|86670.6|86620.6|86665.8|86615.8|45
1627293280000|2021-07-26 09:54:40|86665.9|86615.9|86669.9|86619.9|86669.9|86619.9|86665.9|86615.9|30
1627293290000|2021-07-26 09:54:50|86670.6|86620.6|86668.9|86618.9|86670.6|86620.6|86666.4|86616.4|47
1627293300000|2021-07-26 09:55:00|86669|86619|86670.4|86620.4|86673.7|86634.9|86658.8|86619|54
1627293310000|2021-07-26 09:55:10|86670.6|86620.6|86667.5|86617.5|86670.9|86620.9|86666.4|86616.4|55
1627293320000|2021-07-26 09:55:20|86667.6|86617.6|86662.9|86612.9|86667.9|86617.9|86662.5|86612.5|39
1627293330000|2021-07-26 09:55:30|86663|86613|86636.8|86611.8|86667.4|86627.5|86636.2|86599.5|50
1627293340000|2021-07-26 09:55:40|86639.2|86614.2|86654.9|86604.9|86658.5|86614.2|86639.2|86600.2|46
1627293350000|2021-07-26 09:55:50|86655.4|86605.4|86654.9|86604.9|86656.5|86606.5|86653.1|86603.1|45
1627293360000|2021-07-26 09:56:00|86654.8|86604.8|86651.4|86601.4|86657.7|86607.7|86649.7|86599.7|48
1627293370000|2021-07-26 09:56:10|86650.5|86600.5|86634.9|86609.9|86652.5|86610.8|86632.8|86595.6|41
1627293380000|2021-07-26 09:56:20|86634.6|86609.6|86640.5|86590.5|86649.5|86610.4|86634.6|86590.3|53
1627293390000|2021-07-26 09:56:30|86640.7|86590.7|86649.1|86599.1|86649.2|86599.2|86638.3|86588.3|46
1627293400000|2021-07-26 09:56:40|86649.6|86599.6|86645.5|86595.5|86650.6|86600.6|86645.2|86595.2|29
1627293410000|2021-07-26 09:56:50|86645.7|86595.7|86646.2|86596.2|86647|86597|86645.7|86595.7|22
1627293420000|2021-07-26 09:57:00|86646.1|86596.1|86646.5|86596.5|86646.5|86596.5|86644|86594|39
1627293430000|2021-07-26 09:57:10|86646.9|86596.9|86649.9|86599.9|86649.9|86599.9|86643.6|86593.6|47
1627293440000|2021-07-26 09:57:20|86650.4|86600.4|86650.6|86600.6|86653.2|86603.2|86649.2|86599.2|28
1627293450000|2021-07-26 09:57:30|86650.7|86600.7|86651.2|86601.2|86652.1|86602.1|86650.7|86600.7|32
1627293460000|2021-07-26 09:57:40|86651.5|86601.5|86636.4|86611.4|86651.6|86611.7|86636.2|86599.2|35
1627293470000|2021-07-26 09:57:50|86636.5|86611.5|86647.6|86597.6|86649.3|86612|86635.8|86596.4|31
1627293480000|2021-07-26 09:58:00|86648.4|86598.4|86647.2|86597.2|86649.5|86599.5|86645.2|86595.2|36
1627293490000|2021-07-26 09:58:10|86648.1|86598.1|86648.4|86598.4|86648.6|86598.6|86647.1|86597.1|27
1627293500000|2021-07-26 09:58:20|86648.5|86598.5|86648.8|86598.8|86652|86602|86648.5|86598.5|40
1627293510000|2021-07-26 09:58:30|86649.7|86599.7|86651.1|86601.1|86651.1|86601.1|86648.5|86598.5|29
1627293520000|2021-07-26 09:58:40|86650.9|86600.9|86648.6|86598.6|86650.9|86600.9|86647.8|86597.8|33
1627293530000|2021-07-26 09:58:50|86648.8|86598.8|86648.7|86598.7|86649.6|86599.6|86648.7|86598.7|12
1627293540000|2021-07-26 09:59:00|86649.7|86599.7|86654.2|86604.2|86656.4|86606.4|86649.4|86599.4|48
1627293550000|2021-07-26 09:59:10|86654.6|86604.6|86652.7|86602.7|86655.2|86605.2|86652.3|86602.3|36
1627293560000|2021-07-26 09:59:20|86652.8|86602.8|86651.4|86601.4|86652.8|86602.8|86650.5|86600.5|37
1627293570000|2021-07-26 09:59:30|86651.8|86601.8|86652.1|86602.1|86652.3|86602.3|86651.6|86601.6|20
1627293580000|2021-07-26 09:59:40|86652.3|86602.3|86649.9|86599.9|86652.3|86602.3|86649.6|86599.6|34
1627293590000|2021-07-26 09:59:50|86650|86600|86648.7|86598.7|86650.3|86600.3|86647.9|86597.9|36
1627293600000|2021-07-26 10:00:00|86649.2|86599.2|86645.5|86595.5|86649.5|86599.5|86644.9|86594.9|41
1627293610000|2021-07-26 10:00:10|86645.3|86595.3|86649.8|86599.8|86650.4|86600.4|86645|86595|35
1627293620000|2021-07-26 10:00:20|86646.2|86596.2|86639.1|86589.1|86646.2|86596.2|86638.8|86588.8|48
1627293630000|2021-07-26 10:00:30|86638.7|86588.7|86629.3|86579.3|86638.7|86588.7|86628.4|86578.4|56
1627293640000|2021-07-26 10:00:40|86629|86579|86629.1|86579.1|86629.2|86579.2|86627|86577|49
1627293650000|2021-07-26 10:00:50|86629|86579|86635.9|86585.9|86637.2|86587.2|86628.3|86578.3|44
1627293660000|2021-07-26 10:01:00|86636|86586|86639.9|86589.9|86641.3|86591.3|86636|86586|50
1627293670000|2021-07-26 10:01:10|86640|86590|86638.8|86588.8|86640|86597.1|86622.1|86584.4|48
1627293680000|2021-07-26 10:01:20|86637.2|86587.2|86642.7|86592.7|86643.5|86593.5|86637.2|86587.2|55
1627293690000|2021-07-26 10:01:30|86643|86593|86645.3|86595.3|86647.8|86597.8|86641.7|86591.7|52
1627293700000|2021-07-26 10:01:40|86645.2|86595.2|86640.4|86590.4|86645.8|86595.8|86640.4|86590.4|47
1627293710000|2021-07-26 10:01:50|86640.8|86590.8|86644.3|86594.3|86645.6|86595.6|86639.9|86589.9|37
1627293720000|2021-07-26 10:02:00|86644.2|86594.2|86644.5|86594.5|86645.2|86595.2|86643.2|86593.2|35
1627293730000|2021-07-26 10:02:10|86644.6|86594.6|86645.3|86595.3|86645.3|86595.3|86642|86592|39
1627293740000|2021-07-26 10:02:20|86645.4|86595.4|86643.2|86593.2|86645.6|86595.6|86643.2|86593.2|38
1627293750000|2021-07-26 10:02:30|86643.1|86593.1|86646.3|86596.3|86648|86598|86641.1|86591.1|45
1627293760000|2021-07-26 10:02:40|86646.5|86596.5|86643|86593|86646.5|86596.5|86643|86593|34
1627293770000|2021-07-26 10:02:50|86642.9|86592.9|86647.3|86597.3|86649.5|86599.5|86642.9|86592.9|36
1627293780000|2021-07-26 10:03:00|86647.4|86597.4|86650.3|86600.3|86650.5|86600.5|86646.1|86596.1|41
1627293790000|2021-07-26 10:03:10|86650.5|86600.5|86648.2|86598.2|86650.5|86600.5|86647.4|86597.4|37
1627293800000|2021-07-26 10:03:20|86648.1|86598.1|86646.7|86596.7|86648.1|86598.1|86646|86596|43
1627293810000|2021-07-26 10:03:30|86646.3|86596.3|86648.7|86598.7|86649.2|86599.2|86645.8|86595.8|41
1627293820000|2021-07-26 10:03:40|86648.8|86598.8|86653.4|86603.4|86655|86605|86648|86598|41
1627293830000|2021-07-26 10:03:50|86653.6|86603.6|86655.1|86605.1|86655.4|86605.4|86653.3|86603.3|52
1627293840000|2021-07-26 10:04:00|86655|86605|86654.1|86604.1|86655.6|86605.6|86652.6|86602.6|52
1627293850000|2021-07-26 10:04:10|86653.8|86603.8|86653.3|86603.3|86654.4|86604.4|86652.5|86602.5|35
1627293860000|2021-07-26 10:04:20|86653.4|86603.4|86654.6|86604.6|86654.6|86604.6|86652.7|86602.7|38
1627293870000|2021-07-26 10:04:30|86654.3|86604.3|86654|86604|86654.6|86604.6|86650.1|86600.1|47
1627293880000|2021-07-26 10:04:40|86653.7|86603.7|86654.9|86604.9|86655.3|86605.3|86652.8|86602.8|46
1627293890000|2021-07-26 10:04:50|86655|86605|86645.5|86620.5|86658|86621.1|86644.1|86598.3|53
1627293900000|2021-07-26 10:05:00|86646|86621|86658.4|86608.4|86662.3|86621|86644.8|86607.7|55
1627293910000|2021-07-26 10:05:10|86657.4|86607.4|86656.1|86606.1|86659.5|86617.9|86641.6|86602.7|53
1627293920000|2021-07-26 10:05:20|86656.3|86606.3|86650.4|86600.4|86657.5|86619.2|86644.1|86599.7|47
1627293930000|2021-07-26 10:05:30|86649.7|86599.7|86649.9|86599.9|86650.8|86600.8|86647.2|86597.2|50
1627293940000|2021-07-26 10:05:40|86652.6|86602.6|86672.3|86622.3|86672.3|86622.3|86652.6|86602.6|49
1627293950000|2021-07-26 10:05:50|86672.4|86622.4|86668.8|86618.8|86674.1|86624.1|86668.8|86618.8|43
1627293960000|2021-07-26 10:06:00|86669.5|86619.5|86670.8|86620.8|86671.6|86621.6|86668.8|86618.8|43
1627293970000|2021-07-26 10:06:10|86670.9|86620.9|86665|86615|86671|86627.1|86652.1|86613.6|56
1627293980000|2021-07-26 10:06:20|86664.9|86614.9|86665.2|86615.2|86665.2|86627.6|86649.3|86610.2|48
1627293990000|2021-07-26 10:06:30|86664.8|86614.8|86662.8|86612.8|86664.8|86614.8|86662.4|86612.4|33
1627294000000|2021-07-26 10:06:40|86663.1|86613.1|86667.4|86617.4|86667.5|86617.5|86662.6|86612.6|34
1627294010000|2021-07-26 10:06:50|86667.5|86617.5|86671.5|86621.5|86673.8|86623.8|86666.1|86616.1|48
1627294020000|2021-07-26 10:07:00|86671.7|86621.7|86671.9|86621.9|86672.9|86622.9|86668.1|86618.1|47
1627294030000|2021-07-26 10:07:10|86671.7|86621.7|86666.7|86616.7|86671.9|86621.9|86664.8|86614.8|52
1627294040000|2021-07-26 10:07:20|86666.4|86616.4|86664.5|86614.5|86666.8|86616.8|86664.4|86614.4|49
1627294050000|2021-07-26 10:07:30|86664.6|86614.6|86669.7|86619.7|86670.2|86620.2|86664.1|86614.1|34
1627294060000|2021-07-26 10:07:40|86669.6|86619.6|86672|86622|86672.3|86622.3|86668.7|86618.7|42
1627294070000|2021-07-26 10:07:50|86672.1|86622.1|86672.4|86622.4|86674.5|86624.5|86671.1|86621.1|57
1627294080000|2021-07-26 10:08:00|86672.1|86622.1|86672|86622|86672.6|86622.6|86671.4|86621.4|47
1627294090000|2021-07-26 10:08:10|86672.2|86622.2|86674.8|86624.8|86676.1|86626.1|86671.6|86621.6|46
1627294100000|2021-07-26 10:08:20|86674.7|86624.7|86669.9|86619.9|86674.7|86624.7|86669.1|86619.1|47
1627294110000|2021-07-26 10:08:30|86669.7|86619.7|86671|86621|86671|86621|86669.7|86619.7|38
1627294120000|2021-07-26 10:08:40|86671.1|86621.1|86671.2|86621.2|86671.4|86621.4|86670.4|86620.4|30
1627294130000|2021-07-26 10:08:50|86671.1|86621.1|86672.6|86622.6|86674.2|86624.2|86670.9|86620.9|32
1627294140000|2021-07-26 10:09:00|86672.2|86622.2|86672.1|86622.1|86672.9|86622.9|86670.9|86620.9|30
1627294150000|2021-07-26 10:09:10|86672|86622|86668.5|86618.5|86672.4|86622.4|86668.2|86618.2|48
1627294160000|2021-07-26 10:09:20|86668.2|86618.2|86667.6|86617.6|86668.5|86618.5|86666.1|86616.1|23
1627294170000|2021-07-26 10:09:30|86667.8|86617.8|86667.7|86617.7|86668.4|86618.4|86667.1|86617.1|28
1627294180000|2021-07-26 10:09:40|86667.9|86617.9|86669|86619|86670.1|86620.1|86667.5|86617.5|43
1627294190000|2021-07-26 10:09:50|86669.1|86619.1|86667.9|86617.9|86670.1|86620.1|86667.8|86617.8|40
1627294200000|2021-07-26 10:10:00|86667.8|86617.8|86669.3|86619.3|86669.4|86619.4|86662.2|86612.2|53
1627294210000|2021-07-26 10:10:10|86669.2|86619.2|86670.3|86620.3|86670.3|86620.3|86668.3|86618.3|38
1627294220000|2021-07-26 10:10:20|86670|86620|86675.7|86625.7|86676.6|86626.6|86668.3|86618.3|32
1627294230000|2021-07-26 10:10:30|86674.7|86624.7|86675.3|86625.3|86678.1|86628.1|86673.3|86623.3|41
1627294240000|2021-07-26 10:10:40|86675.8|86625.8|86672.4|86622.4|86676.7|86626.7|86669|86619|42
1627294250000|2021-07-26 10:10:50|86673.9|86623.9|86671.5|86621.5|86673.9|86623.9|86670.6|86620.6|36
1627294260000|2021-07-26 10:11:00|86672|86622|86653.1|86628.1|86672|86633.6|86652.9|86614.4|41
1627294270000|2021-07-26 10:11:10|86650.9|86625.9|86664.8|86614.8|86665.2|86627.9|86650.9|86613.9|41
1627294280000|2021-07-26 10:11:20|86664.7|86614.7|86664.9|86614.9|86665.2|86615.2|86663.9|86613.9|31
1627294290000|2021-07-26 10:11:30|86665.1|86615.1|86666|86616|86666.2|86616.2|86663.9|86613.9|20
1627294300000|2021-07-26 10:11:40|86666.2|86616.2|86650.1|86625.1|86666.6|86625.1|86650.1|86611.8|23
1627294310000|2021-07-26 10:11:50|86649.5|86624.5|86659.7|86634.7|86672.7|86634.8|86649.5|86610.2|63
1627294320000|2021-07-26 10:12:00|86659.8|86634.8|86673.2|86623.2|86675.1|86635.5|86659|86621.3|42
1627294330000|2021-07-26 10:12:10|86673|86623|86673.8|86623.8|86674.3|86624.3|86671.9|86621.9|32
1627294340000|2021-07-26 10:12:20|86673.5|86623.5|86674.3|86624.3|86674.6|86624.6|86673.5|86623.5|27
1627294350000|2021-07-26 10:12:30|86674.2|86624.2|86669.2|86619.2|86674.2|86624.2|86668.4|86618.4|39
1627294360000|2021-07-26 10:12:40|86669|86619|86671.1|86621.1|86672.6|86622.6|86669|86619|47
1627294370000|2021-07-26 10:12:50|86671.3|86621.3|86673.2|86623.2|86674.9|86637.8|86661.1|86618.9|47
1627294380000|2021-07-26 10:13:00|86673.9|86623.9|86672.5|86647.5|86687.1|86649.3|86672.5|86623.2|63
1627294390000|2021-07-26 10:13:10|86672.9|86647.9|86673.6|86648.6|86674.5|86649.5|86672.7|86647.7|30
1627294400000|2021-07-26 10:13:20|86674.2|86649.2|86700.5|86650.5|86700.9|86653.1|86673.3|86636.6|54
1627294410000|2021-07-26 10:13:30|86701|86651|86700.5|86650.5|86701.1|86651.1|86699.6|86649.6|35
1627294420000|2021-07-26 10:13:40|86700.4|86650.4|86701.1|86651.1|86701.5|86651.5|86700.1|86650.1|18
1627294430000|2021-07-26 10:13:50|86700.7|86650.7|86700.9|86650.9|86701|86651|86696.8|86646.8|49
1627294440000|2021-07-26 10:14:00|86700.8|86650.8|86694.3|86644.3|86701.1|86651.1|86691.6|86641.6|38
1627294450000|2021-07-26 10:14:10|86694.2|86644.2|86692.5|86642.5|86694.9|86644.9|86690.4|86640.4|53
1627294460000|2021-07-26 10:14:20|86692.7|86642.7|86696.2|86646.2|86697.1|86647.1|86691.2|86641.2|49
1627294470000|2021-07-26 10:14:30|86695|86645|86693.5|86643.5|86695.8|86645.8|86693.4|86643.4|40
1627294480000|2021-07-26 10:14:40|86693.4|86643.4|86687.8|86637.8|86694|86644|86687.6|86637.6|53
1627294490000|2021-07-26 10:14:50|86687.4|86637.4|86683.6|86633.6|86687.4|86637.4|86673.8|86623.8|41
1627294500000|2021-07-26 10:15:00|86682.7|86632.7|86675.8|86625.8|86682.8|86632.8|86674.9|86624.9|56
1627294510000|2021-07-26 10:15:10|86676.1|86626.1|86680|86630|86682.4|86632.4|86674.9|86624.9|51
1627294520000|2021-07-26 10:15:20|86679|86629|86678.7|86628.7|86680.7|86630.7|86676.1|86626.1|52
1627294530000|2021-07-26 10:15:30|86679|86629|86654.4|86604.4|86681.4|86631.4|86648.3|86598.3|49
1627294540000|2021-07-26 10:15:40|86654.2|86604.2|86646.7|86596.7|86655.6|86605.6|86645.8|86595.8|52
1627294550000|2021-07-26 10:15:50|86646.1|86596.1|86636.9|86586.9|86646.7|86596.7|86636.7|86586.7|50
1627294560000|2021-07-26 10:16:00|86637.5|86587.5|86635.5|86585.5|86638.6|86588.6|86625.5|86575.5|55
1627294570000|2021-07-26 10:16:10|86633.9|86583.9|86633.9|86583.9|86635.6|86585.6|86628.5|86578.5|37
1627294580000|2021-07-26 10:16:20|86630.4|86580.4|86635|86585|86636.1|86586.1|86630.4|86580.4|45
1627294590000|2021-07-26 10:16:30|86635.2|86585.2|86634.6|86584.6|86635.2|86585.2|86631.8|86581.8|38
1627294600000|2021-07-26 10:16:40|86639.1|86589.1|86634.8|86584.8|86640.7|86590.7|86634.7|86584.7|44
1627294610000|2021-07-26 10:16:50|86636.2|86586.2|86636.7|86586.7|86637.1|86587.1|86633.3|86583.3|35
1627294620000|2021-07-26 10:17:00|86637.5|86587.5|86637.2|86587.2|86637.6|86587.6|86636.6|86586.6|31
1627294630000|2021-07-26 10:17:10|86637.9|86587.9|86643.1|86593.1|86645|86595|86637.9|86587.9|33
1627294640000|2021-07-26 10:17:20|86643|86593|86644.4|86594.4|86644.8|86594.8|86642.6|86592.6|35
1627294650000|2021-07-26 10:17:30|86644.6|86594.6|86645|86595|86645.6|86595.6|86644.2|86594.2|25
1627294660000|2021-07-26 10:17:40|86644.9|86594.9|86646.2|86596.2|86646.3|86596.3|86644|86594|37
1627294670000|2021-07-26 10:17:50|86646.3|86596.3|86644.9|86594.9|86646.6|86596.6|86644.4|86594.4|29
1627294680000|2021-07-26 10:18:00|86644.4|86594.4|86644.1|86594.1|86645|86595|86642.7|86592.7|32
1627294690000|2021-07-26 10:18:10|86643.9|86593.9|86644.1|86594.1|86644.7|86594.7|86639.6|86589.6|41
1627294700000|2021-07-26 10:18:20|86643.9|86593.9|86643.2|86593.2|86644.5|86594.5|86642|86592|36
1627294710000|2021-07-26 10:18:30|86643.3|86593.3|86645.4|86595.4|86645.4|86595.4|86643.3|86593.3|29
1627294720000|2021-07-26 10:18:40|86645.3|86595.3|86645.9|86595.9|86647|86597|86645.3|86595.3|24
1627294730000|2021-07-26 10:18:50|86646|86596|86653.8|86603.8|86653.8|86603.8|86645.8|86595.8|36
1627294740000|2021-07-26 10:19:00|86654|86604|86651.9|86601.9|86654.5|86604.5|86651.1|86601.1|39
1627294750000|2021-07-26 10:19:10|86652|86602|86647.4|86597.4|86652|86602|86645.8|86595.8|50
1627294760000|2021-07-26 10:19:20|86645.5|86595.5|86645.5|86595.5|86646|86596|86645.1|86595.1|37
1627294770000|2021-07-26 10:19:30|86645.4|86595.4|86648.4|86598.4|86650.6|86600.6|86645.3|86595.3|40
1627294780000|2021-07-26 10:19:40|86648.8|86598.8|86649.9|86599.9|86651|86601|86648.6|86598.6|35
1627294790000|2021-07-26 10:19:50|86650.3|86600.3|86655.3|86605.3|86655.3|86605.3|86650.3|86600.3|47
1627294800000|2021-07-26 10:20:00|86659.7|86609.7|86667.2|86617.2|86668.8|86618.8|86659.4|86609.4|58
1627294810000|2021-07-26 10:20:10|86668.3|86618.3|86668.9|86618.9|86669.2|86619.2|86666.1|86616.1|40
1627294820000|2021-07-26 10:20:20|86668.8|86618.8|86669.7|86619.7|86670.1|86620.1|86668.1|86618.1|45
1627294830000|2021-07-26 10:20:30|86669.8|86619.8|86669.1|86619.1|86670.1|86620.1|86668.5|86618.5|29
1627294840000|2021-07-26 10:20:40|86669.3|86619.3|86669.8|86619.8|86669.8|86619.8|86669.1|86619.1|23
1627294850000|2021-07-26 10:20:50|86670.1|86620.1|86670.2|86620.2|86670.2|86620.2|86669.2|86619.2|22
1627294860000|2021-07-26 10:21:00|86670.3|86620.3|86664.7|86614.7|86670.4|86620.4|86664.7|86614.7|45
1627294870000|2021-07-26 10:21:10|86664.2|86614.2|86666.2|86616.2|86668.2|86618.2|86663.4|86613.4|35
1627294880000|2021-07-26 10:21:20|86666.3|86616.3|86665.2|86615.2|86666.8|86616.8|86664.8|86614.8|36
1627294890000|2021-07-26 10:21:30|86665|86615|86665.7|86615.7|86666.2|86616.2|86664.5|86614.5|25
1627294900000|2021-07-26 10:21:40|86665.5|86615.5|86664.6|86614.6|86665.8|86615.8|86664.6|86614.6|29
1627294910000|2021-07-26 10:21:50|86664.8|86614.8|86669|86619|86669|86619|86664.6|86614.6|35
1627294920000|2021-07-26 10:22:00|86668.8|86618.8|86668.2|86618.2|86670.8|86620.8|86660.8|86610.8|59
1627294930000|2021-07-26 10:22:10|86668.3|86618.3|86667.1|86617.1|86668.6|86618.6|86666.7|86616.7|27
1627294940000|2021-07-26 10:22:20|86666.8|86616.8|86664.4|86614.4|86666.9|86616.9|86663.6|86613.6|42
1627294950000|2021-07-26 10:22:30|86665.5|86615.5|86664.2|86614.2|86666.2|86616.2|86663.5|86613.5|30
1627294960000|2021-07-26 10:22:40|86663.9|86613.9|86663.9|86613.9|86664.3|86614.3|86663.3|86613.3|20
1627294970000|2021-07-26 10:22:50|86664.2|86614.2|86665.1|86615.1|86668.1|86618.1|86663.9|86613.9|36
1627294980000|2021-07-26 10:23:00|86665.2|86615.2|86668.5|86618.5|86668.5|86628|86653|86614.5|37
1627294990000|2021-07-26 10:23:10|86667.8|86617.8|86667.7|86617.7|86669.3|86619.3|86666.3|86616.3|35
1627295000000|2021-07-26 10:23:20|86667.6|86617.6|86668|86618|86668.8|86618.8|86667.4|86617.4|25
1627295010000|2021-07-26 10:23:30|86668.1|86618.1|86665.5|86615.5|86671|86621|86665.5|86615.5|33
1627295020000|2021-07-26 10:23:40|86662.9|86612.9|86661.3|86611.3|86663.8|86627.7|86650.6|86610.4|37
1627295030000|2021-07-26 10:23:50|86660.4|86610.4|86650.5|86625.5|86660.5|86625.9|86647.9|86610.4|28
1627295040000|2021-07-26 10:24:00|86650|86625|86656.4|86606.4|86662.6|86625.5|86650|86604.8|39
1627295050000|2021-07-26 10:24:10|86657.1|86607.1|86644.1|86594.1|86657.2|86618.4|86635.5|86593.6|46
1627295060000|2021-07-26 10:24:20|86645|86595|86642.8|86592.8|86645.5|86595.5|86642.4|86592.4|43
1627295070000|2021-07-26 10:24:30|86643.2|86593.2|86627.5|86602.5|86643.5|86605.7|86623.3|86585.9|45
1627295080000|2021-07-26 10:24:40|86627.4|86602.4|86630.3|86605.3|86644|86605.3|86627.4|86590|29
1627295090000|2021-07-26 10:24:50|86642.8|86592.8|86642.1|86592.1|86643.4|86593.4|86641.2|86591.2|32
1627295100000|2021-07-26 10:25:00|86642|86592|86642.1|86592.1|86642.5|86592.5|86641.2|86591.2|25
1627295110000|2021-07-26 10:25:10|86641.9|86591.9|86632.4|86582.4|86642.4|86592.4|86632.4|86582.4|32
1627295120000|2021-07-26 10:25:20|86633|86583|86621.8|86596.8|86633.9|86596.8|86618.5|86581.2|46
1627295130000|2021-07-26 10:25:30|86622.2|86597.2|86617|86592|86635.9|86597.4|86614|86579.3|43
1627295140000|2021-07-26 10:25:40|86616.7|86591.7|86629.7|86579.7|86630.5|86591.7|86616.7|86577.6|20
1627295150000|2021-07-26 10:25:50|86629.4|86579.4|86631.7|86581.7|86632.2|86582.2|86629.2|86579.2|36
1627295160000|2021-07-26 10:26:00|86631.6|86581.6|86629.8|86579.8|86631.8|86581.8|86629.6|86579.6|35
1627295170000|2021-07-26 10:26:10|86630.2|86580.2|86630|86580|86630.2|86580.2|86629.5|86579.5|21
1627295180000|2021-07-26 10:26:20|86630.1|86580.1|86627.7|86577.7|86630.3|86591.7|86613.2|86576.5|27
1627295190000|2021-07-26 10:26:30|86627.1|86577.1|86631.2|86581.2|86631.2|86581.2|86626.5|86576.5|41
1627295200000|2021-07-26 10:26:40|86630.2|86580.2|86629.9|86579.9|86632.5|86582.5|86628.6|86578.6|37
1627295210000|2021-07-26 10:26:50|86629.3|86579.3|86631.8|86581.8|86635.3|86585.3|86629.3|86579.3|39
1627295220000|2021-07-26 10:27:00|86631.9|86581.9|86630.3|86580.3|86633.4|86583.4|86629.7|86579.7|26
1627295230000|2021-07-26 10:27:10|86630.2|86580.2|86628.7|86578.7|86631.1|86581.1|86628.7|86578.7|26
1627295240000|2021-07-26 10:27:20|86628.6|86578.6|86627.1|86577.1|86629|86579|86626.3|86576.3|35
1627295250000|2021-07-26 10:27:30|86627.3|86577.3|86627.8|86577.8|86628.5|86578.5|86626.2|86576.2|22
1627295260000|2021-07-26 10:27:40|86627.9|86577.9|86627|86577|86627.9|86577.9|86626.1|86576.1|17
1627295270000|2021-07-26 10:27:50|86626.5|86576.5|86627.3|86577.3|86627.3|86577.3|86625.9|86575.9|20
1627295280000|2021-07-26 10:28:00|86627.5|86577.5|86628|86578|86628.6|86578.6|86627.3|86577.3|18
1627295290000|2021-07-26 10:28:10|86628.3|86578.3|86625.8|86575.8|86628.6|86578.6|86625.4|86575.4|16
1627295300000|2021-07-26 10:28:20|86626.1|86576.1|86626.8|86576.8|86626.8|86576.8|86625.8|86575.8|9
1627295310000|2021-07-26 10:28:30|86626.9|86576.9|86632|86582|86635|86596.8|86621.5|86576.9|38
1627295320000|2021-07-26 10:28:40|86632.3|86582.3|86632.9|86582.9|86633.9|86595.4|86618.8|86580.8|35
1627295330000|2021-07-26 10:28:50|86634.6|86584.6|86633.2|86583.2|86635.3|86585.3|86633.1|86583.1|31
1627295340000|2021-07-26 10:29:00|86633.6|86583.6|86630.9|86580.9|86634.5|86584.5|86628.5|86578.5|36
1627295350000|2021-07-26 10:29:10|86630.6|86580.6|86631.1|86581.1|86632.2|86582.2|86630|86580|21
1627295360000|2021-07-26 10:29:20|86631.2|86581.2|86632.8|86582.8|86634.2|86584.2|86630.9|86580.9|29
1627295370000|2021-07-26 10:29:30|86633.2|86583.2|86632.8|86582.8|86633.2|86583.2|86632|86582|17
1627295380000|2021-07-26 10:29:40|86632.2|86582.2|86632|86582|86633|86583|86628.9|86578.9|43
1627295390000|2021-07-26 10:29:50|86631.7|86581.7|86633.5|86583.5|86634.8|86584.8|86631.7|86581.7|33
1627295400000|2021-07-26 10:30:00|86633.3|86583.3|86634.9|86584.9|86635.2|86598.4|86621.9|86581.5|33
1627295410000|2021-07-26 10:30:10|86635.6|86585.6|86632.2|86582.2|86635.6|86585.6|86631.9|86581.9|37
1627295420000|2021-07-26 10:30:20|86632|86582|86624.3|86599.3|86636.8|86599.4|86624.3|86581.8|25
1627295430000|2021-07-26 10:30:30|86623.3|86598.3|86636.6|86586.6|86636.6|86598.9|86622.1|86585.6|29
1627295440000|2021-07-26 10:30:40|86636.4|86586.4|86635.3|86585.3|86638.3|86599.6|86624.1|86585.3|39
1627295450000|2021-07-26 10:30:50|86635.1|86585.1|86618.9|86593.9|86636.1|86594.2|86615.8|86580.5|37
1627295460000|2021-07-26 10:31:00|86618.8|86593.8|86618.3|86593.3|86619.8|86594.8|86617.8|86592.8|20
1627295470000|2021-07-26 10:31:10|86618.4|86593.4|86617.9|86592.9|86618.4|86593.4|86617.3|86592.3|28
1627295480000|2021-07-26 10:31:20|86618.2|86593.2|86618.1|86593.1|86619.2|86594.2|86617.6|86592.6|23
1627295490000|2021-07-26 10:31:30|86618|86593|86631.6|86581.6|86632.7|86598.1|86617.8|86581.6|37
1627295500000|2021-07-26 10:31:40|86629|86579|86640.2|86590.2|86640.9|86597.7|86618.3|86579|32
1627295510000|2021-07-26 10:31:50|86639.8|86589.8|86631.2|86581.2|86642.8|86594.7|86618.7|86580.5|57
1627295520000|2021-07-26 10:32:00|86632.6|86582.6|86633.4|86583.4|86634.5|86584.5|86632.6|86582.6|20
1627295530000|2021-07-26 10:32:10|86633.7|86583.7|86632.9|86582.9|86633.8|86583.8|86632.8|86582.8|25
1627295540000|2021-07-26 10:32:20|86632.7|86582.7|86633.2|86583.2|86633.2|86583.2|86632.5|86582.5|21
1627295550000|2021-07-26 10:32:30|86633.1|86583.1|86619.4|86569.4|86633.6|86590.8|86614.3|86568.3|45
1627295560000|2021-07-26 10:32:40|86618.5|86568.5|86619.6|86569.6|86619.6|86569.6|86617.8|86567.8|26
1627295570000|2021-07-26 10:32:50|86620.7|86570.7|86613.6|86588.6|86626|86589.8|86608.7|86570.7|43
1627295580000|2021-07-26 10:33:00|86626.7|86576.7|86638.9|86588.9|86639.4|86589.4|86626.6|86576.6|47
1627295590000|2021-07-26 10:33:10|86639.1|86589.1|86644.4|86594.4|86649.2|86599.2|86639.1|86589.1|48
1627295600000|2021-07-26 10:33:20|86644.2|86594.2|86619.8|86594.8|86644.2|86594.8|86618.5|86579.8|45
1627295610000|2021-07-26 10:33:30|86618|86593|86622.3|86597.3|86622.3|86597.3|86617.7|86592.7|37
1627295620000|2021-07-26 10:33:40|86622.1|86597.1|86633.9|86583.9|86635.4|86597.1|86620.1|86578.9|41
1627295630000|2021-07-26 10:33:50|86634.1|86584.1|86637.5|86587.5|86638.2|86588.2|86632.4|86582.4|39
1627295640000|2021-07-26 10:34:00|86636.5|86586.5|86634|86584|86637.6|86587.6|86633.4|86583.4|34
1627295650000|2021-07-26 10:34:10|86634.3|86584.3|86634.8|86584.8|86636.2|86586.2|86634.2|86584.2|20
1627295660000|2021-07-26 10:34:20|86634.7|86584.7|86634.7|86584.7|86635.2|86585.2|86633.5|86583.5|22
1627295670000|2021-07-26 10:34:30|86634.8|86584.8|86635.8|86585.8|86636.4|86586.4|86634.7|86584.7|29
1627295680000|2021-07-26 10:34:40|86635.9|86585.9|86636.2|86586.2|86636.2|86586.2|86635|86585|22
1627295690000|2021-07-26 10:34:50|86636.1|86586.1|86636.5|86586.5|86637.5|86597.9|86622.7|86584.2|49
1627295700000|2021-07-26 10:35:00|86636.6|86586.6|86637.4|86587.4|86640.3|86590.3|86635.5|86585.5|39
1627295710000|2021-07-26 10:35:10|86636.7|86586.7|86625.4|86600.4|86639.3|86601.2|86625.4|86585.9|31
1627295720000|2021-07-26 10:35:20|86625.3|86600.3|86637.1|86587.1|86637.1|86600.6|86620.3|86585.1|43
1627295730000|2021-07-26 10:35:30|86637|86587|86635.4|86585.4|86639.2|86599.4|86623.3|86585.3|52
1627295740000|2021-07-26 10:35:40|86635.9|86585.9|86628.5|86578.5|86636.4|86589.6|86614.1|86575|51
1627295750000|2021-07-26 10:35:50|86629.2|86579.2|86617.9|86592.9|86630.6|86592.9|86616.2|86578|59
1627295760000|2021-07-26 10:36:00|86618|86593|86628.8|86578.8|86631|86593.1|86616.4|86578.6|39
1627295770000|2021-07-26 10:36:10|86629.2|86579.2|86620.1|86570.1|86632.4|86583.3|86608.3|86569.8|54
1627295780000|2021-07-26 10:36:20|86620.6|86570.6|86623.2|86573.2|86623.8|86573.8|86615.7|86565.7|49
1627295790000|2021-07-26 10:36:30|86623.4|86573.4|86600.7|86550.7|86624.4|86574.4|86592.8|86542.8|59
1627295800000|2021-07-26 10:36:40|86599.9|86549.9|86603.2|86553.2|86604.7|86554.7|86599.4|86549.4|60
1627295810000|2021-07-26 10:36:50|86603.3|86553.3|86596.1|86546.1|86604.1|86554.1|86595.5|86545.5|38
1627295820000|2021-07-26 10:37:00|86598|86548|86593.6|86543.6|86598|86548|86593|86543|44
1627295830000|2021-07-26 10:37:10|86593|86543|86595|86545|86595.6|86545.6|86592.9|86542.9|38
1627295840000|2021-07-26 10:37:20|86594.7|86544.7|86592.5|86542.5|86594.7|86544.7|86586.9|86536.9|55
1627295850000|2021-07-26 10:37:30|86593.9|86543.9|86594.2|86544.2|86595.2|86545.2|86591.4|86541.4|41
1627295860000|2021-07-26 10:37:40|86594.3|86544.3|86595.3|86545.3|86596.1|86546.1|86593.3|86543.3|38
1627295870000|2021-07-26 10:37:50|86595.4|86545.4|86595|86545|86596.1|86546.1|86594.9|86544.9|32
1627295880000|2021-07-26 10:38:00|86595.7|86545.7|86594.8|86544.8|86595.7|86545.7|86594|86544|30
1627295890000|2021-07-26 10:38:10|86595.3|86545.3|86589.8|86539.8|86595.3|86555.2|86579.2|86539.8|43
1627295900000|2021-07-26 10:38:20|86589.5|86539.5|86586.2|86536.2|86593.2|86543.2|86584.6|86534.6|42
1627295910000|2021-07-26 10:38:30|86585.6|86535.6|86576.8|86526.8|86588.5|86550.1|86574.1|86526.5|35
1627295920000|2021-07-26 10:38:40|86577|86527|86575.4|86525.4|86577.9|86527.9|86574.3|86524.3|45
1627295930000|2021-07-26 10:38:50|86575.3|86525.3|86575.8|86525.8|86578.2|86528.2|86575.3|86525.3|34
1627295940000|2021-07-26 10:39:00|86577|86527|86582.2|86532.2|86584.2|86534.2|86573.4|86523.4|53
1627295950000|2021-07-26 10:39:10|86582.6|86532.6|86587.4|86537.4|86589|86539|86582.2|86532.2|53
1627295960000|2021-07-26 10:39:20|86587.2|86537.2|86579.9|86529.9|86588.1|86538.1|86578.3|86528.3|40
1627295970000|2021-07-26 10:39:30|86579.5|86529.5|86571.7|86521.7|86580.8|86530.8|86569.6|86519.6|57
1627295980000|2021-07-26 10:39:40|86571.6|86521.6|86576.6|86526.6|86578.6|86528.6|86570.5|86520.5|47
1627295990000|2021-07-26 10:39:50|86576.2|86526.2|86574.6|86524.6|86578.7|86528.7|86574.6|86524.6|33
1627296000000|2021-07-26 10:40:00|86575.8|86525.8|86584.3|86534.3|86584.3|86534.3|86571.5|86521.5|65
1627296010000|2021-07-26 10:40:10|86583.6|86533.6|86583.1|86533.1|86584.6|86534.6|86580.1|86530.1|35
1627296020000|2021-07-26 10:40:20|86583.5|86533.5|86584.7|86534.7|86585.2|86535.2|86578.6|86528.6|52
1627296030000|2021-07-26 10:40:30|86585|86535|86587.9|86537.9|86591.5|86541.5|86585|86535|54
1627296040000|2021-07-26 10:40:40|86588.3|86538.3|86587.8|86537.8|86590.2|86548.2|86573.2|86533.3|60
1627296050000|2021-07-26 10:40:50|86589.8|86539.8|86587.4|86537.4|86590.4|86540.4|86583.2|86533.2|55
1627296060000|2021-07-26 10:41:00|86586|86536|86587.8|86537.8|86588.3|86538.3|86586|86536|33
1627296070000|2021-07-26 10:41:10|86587.9|86537.9|86579.2|86529.2|86587.9|86543.6|86568.6|86528.1|46
1627296080000|2021-07-26 10:41:20|86579.4|86529.4|86580.9|86530.9|86582.9|86532.9|86577.2|86527.2|32
1627296090000|2021-07-26 10:41:30|86580.5|86530.5|86585.5|86535.5|86587.2|86537.2|86579.7|86529.7|38
1627296100000|2021-07-26 10:41:40|86585.3|86535.3|86594.3|86544.3|86594.7|86558.8|86581|86534.4|48
1627296110000|2021-07-26 10:41:50|86595|86545|86582|86532|86595.2|86545.2|86582|86532|36
1627296120000|2021-07-26 10:42:00|86583.7|86533.7|86587.1|86537.1|86588.8|86538.8|86582.9|86532.9|46
1627296130000|2021-07-26 10:42:10|86587.5|86537.5|86587.2|86537.2|86588.2|86538.2|86584.9|86534.9|43
1627296140000|2021-07-26 10:42:20|86587.9|86537.9|86592.6|86542.6|86595.1|86545.1|86587.9|86537.9|50
1627296150000|2021-07-26 10:42:30|86594.6|86544.6|86594.4|86544.4|86597.3|86547.3|86592.9|86542.9|44
1627296160000|2021-07-26 10:42:40|86593.9|86543.9|86591.9|86541.9|86595.7|86545.7|86591.4|86541.4|42
1627296170000|2021-07-26 10:42:50|86591.6|86541.6|86600.2|86550.2|86601.4|86551.4|86591.6|86541.6|39
1627296180000|2021-07-26 10:43:00|86599.3|86549.3|86596.4|86546.4|86599.5|86549.5|86594.7|86544.7|49
1627296190000|2021-07-26 10:43:10|86595.5|86545.5|86595.8|86545.8|86597.3|86547.3|86594.3|86544.3|33
1627296200000|2021-07-26 10:43:20|86595.6|86545.6|86592.5|86542.5|86595.9|86545.9|86592.5|86542.5|23
1627296210000|2021-07-26 10:43:30|86592.3|86542.3|86592.9|86542.9|86593.8|86543.8|86592.3|86542.3|17
1627296220000|2021-07-26 10:43:40|86592.3|86542.3|86593.9|86543.9|86596.7|86546.7|86592.3|86542.3|38
1627296230000|2021-07-26 10:43:50|86593.5|86543.5|86594.5|86544.5|86595.4|86545.4|86592.5|86542.5|29
1627296240000|2021-07-26 10:44:00|86594|86544|86596.4|86546.4|86597|86547|86593.4|86543.4|30
1627296250000|2021-07-26 10:44:10|86597.2|86547.2|86595.2|86545.2|86598|86548|86594.2|86544.2|35
1627296260000|2021-07-26 10:44:20|86595.3|86545.3|86592.7|86542.7|86596.1|86546.1|86592|86542|27
1627296270000|2021-07-26 10:44:30|86592.3|86542.3|86596.6|86546.6|86597.2|86547.2|86592.1|86542.1|38
1627296280000|2021-07-26 10:44:40|86596.5|86546.5|86591.4|86541.4|86598.1|86548.1|86590.7|86540.7|57
1627296290000|2021-07-26 10:44:50|86591.3|86541.3|86586.5|86536.5|86593.3|86543.3|86586.1|86536.1|62
1627296300000|2021-07-26 10:45:00|86586|86536|86584|86534|86587.7|86537.7|86583.1|86533.1|42
1627296310000|2021-07-26 10:45:10|86583.7|86533.7|86585.5|86535.5|86588.2|86538.2|86583.6|86533.6|34
1627296320000|2021-07-26 10:45:20|86586.9|86536.9|86586.3|86536.3|86587.2|86537.2|86585.4|86535.4|35
1627296330000|2021-07-26 10:45:30|86586.5|86536.5|86584.7|86534.7|86586.5|86536.5|86580.8|86530.8|49
1627296340000|2021-07-26 10:45:40|86584.5|86534.5|86584.7|86534.7|86586|86536|86583.9|86533.9|55
1627296350000|2021-07-26 10:45:50|86584.8|86534.8|86585.9|86535.9|86586.1|86536.1|86584.7|86534.7|31
1627296360000|2021-07-26 10:46:00|86585.8|86535.8|86586.9|86536.9|86588.3|86538.3|86585.8|86535.8|29
1627296370000|2021-07-26 10:46:10|86587.2|86537.2|86586.5|86536.5|86588.4|86538.4|86586.1|86536.1|44
1627296380000|2021-07-26 10:46:20|86587|86537|86588.2|86538.2|86588.8|86538.8|86585.9|86535.9|33
1627296390000|2021-07-26 10:46:30|86587.1|86537.1|86590|86540|86592|86542|86586.2|86536.2|48
1627296400000|2021-07-26 10:46:40|86591.4|86541.4|86592.9|86542.9|86593.8|86543.8|86590|86540|34
1627296410000|2021-07-26 10:46:50|86593.6|86543.6|86593.8|86543.8|86595.5|86545.5|86592.7|86542.7|34
1627296420000|2021-07-26 10:47:00|86594|86544|86596.1|86546.1|86596.3|86546.3|86593.7|86543.7|33
1627296430000|2021-07-26 10:47:10|86595.9|86545.9|86595.9|86545.9|86596.6|86546.6|86594.8|86544.8|22
1627296440000|2021-07-26 10:47:20|86596|86546|86596|86546|86596.7|86546.7|86595.3|86545.3|32
1627296450000|2021-07-26 10:47:30|86596.4|86546.4|86596.6|86546.6|86596.9|86546.9|86595.5|86545.5|20
1627296460000|2021-07-26 10:47:40|86597.4|86547.4|86595.2|86545.2|86602.9|86552.9|86595.2|86545.2|31
1627296470000|2021-07-26 10:47:50|86594|86544|86590|86540|86594|86544|86587.8|86537.8|40
1627296480000|2021-07-26 10:48:00|86591|86541|86593.3|86543.3|86593.7|86543.7|86589.9|86539.9|39
1627296490000|2021-07-26 10:48:10|86592.7|86542.7|86592.6|86542.6|86593.3|86543.3|86591.5|86541.5|26
1627296500000|2021-07-26 10:48:20|86592.4|86542.4|86593.4|86543.4|86595.3|86545.3|86591.8|86541.8|45
1627296510000|2021-07-26 10:48:30|86593.6|86543.6|86597.8|86547.8|86600.2|86550.2|86592.1|86542.1|46
1627296520000|2021-07-26 10:48:40|86600.5|86550.5|86596.9|86546.9|86602.9|86552.9|86596.4|86546.4|50
1627296530000|2021-07-26 10:48:50|86597.5|86547.5|86596.9|86546.9|86599.5|86549.5|86596.3|86546.3|46
1627296540000|2021-07-26 10:49:00|86596.8|86546.8|86603.9|86553.9|86603.9|86553.9|86595.7|86545.7|49
1627296550000|2021-07-26 10:49:10|86602.8|86552.8|86603|86553|86606|86556|86602|86552|36
1627296560000|2021-07-26 10:49:20|86602.8|86552.8|86601.2|86551.2|86603.3|86553.3|86601.2|86551.2|18
1627296570000|2021-07-26 10:49:30|86601|86551|86600.1|86550.1|86601.8|86551.8|86599|86549|34
1627296580000|2021-07-26 10:49:40|86599.7|86549.7|86600.6|86550.6|86601.6|86551.6|86599.7|86549.7|34
1627296590000|2021-07-26 10:49:50|86600|86550|86600.5|86550.5|86601.2|86551.2|86599.6|86549.6|25
1627296600000|2021-07-26 10:50:00|86600.6|86550.6|86591.6|86541.6|86601.4|86551.4|86587.7|86537.7|55
1627296610000|2021-07-26 10:50:10|86591.1|86541.1|86596.9|86546.9|86598.6|86548.6|86590.3|86540.3|54
1627296620000|2021-07-26 10:50:20|86596.3|86546.3|86595.9|86545.9|86598|86548|86589.9|86539.9|51
1627296630000|2021-07-26 10:50:30|86595.6|86545.6|86595.7|86545.7|86598|86548|86591.1|86541.1|47
1627296640000|2021-07-26 10:50:40|86594|86544|86594.3|86544.3|86595.7|86545.7|86592|86542|30
1627296650000|2021-07-26 10:50:50|86594.2|86544.2|86593.5|86543.5|86594.6|86544.6|86593.3|86543.3|31
1627296660000|2021-07-26 10:51:00|86594|86544|86595.8|86545.8|86598.9|86548.9|86594|86544|55
1627296670000|2021-07-26 10:51:10|86596.2|86546.2|86594.2|86544.2|86597.3|86547.3|86591.6|86541.6|41
1627296680000|2021-07-26 10:51:20|86594.7|86544.7|86594.8|86544.8|86595.3|86545.3|86593|86543|20
1627296690000|2021-07-26 10:51:30|86595.6|86545.6|86597.1|86547.1|86599.6|86549.6|86594.3|86544.3|25
1627296700000|2021-07-26 10:51:40|86597.5|86547.5|86595.3|86545.3|86597.6|86547.6|86595.3|86545.3|36
1627296710000|2021-07-26 10:51:50|86595.1|86545.1|86596.6|86546.6|86597.2|86547.2|86595.1|86545.1|31
1627296720000|2021-07-26 10:52:00|86596.7|86546.7|86603.2|86553.2|86603.2|86553.2|86596.7|86546.7|38
1627296730000|2021-07-26 10:52:10|86602.5|86552.5|86604.8|86554.8|86605|86555|86601.2|86551.2|33
1627296740000|2021-07-26 10:52:20|86605.2|86555.2|86606.8|86556.8|86607|86557|86604.2|86554.2|38
1627296750000|2021-07-26 10:52:30|86606.2|86556.2|86608.8|86558.8|86610.2|86560.2|86606.2|86556.2|41
1627296760000|2021-07-26 10:52:40|86608.9|86558.9|86608|86558|86608.9|86558.9|86607.5|86557.5|20
1627296770000|2021-07-26 10:52:50|86608.5|86558.5|86607.5|86557.5|86609.3|86559.3|86607.2|86557.2|17
1627296780000|2021-07-26 10:53:00|86607.6|86557.6|86609.4|86559.4|86612.3|86562.3|86606|86556|27
1627296790000|2021-07-26 10:53:10|86609.2|86559.2|86606.2|86556.2|86611|86569.2|86591.1|86553.6|39
1627296800000|2021-07-26 10:53:20|86606.3|86556.3|86605.4|86555.4|86607.4|86557.4|86605.4|86555.4|33
1627296810000|2021-07-26 10:53:30|86605.2|86555.2|86612|86562|86612.4|86562.4|86605.1|86555.1|42
1627296820000|2021-07-26 10:53:40|86612.3|86562.3|86609.8|86559.8|86612.7|86562.7|86608.1|86558.1|38
1627296830000|2021-07-26 10:53:50|86609.5|86559.5|86612.7|86562.7|86612.7|86562.7|86607.9|86557.9|34
1627296840000|2021-07-26 10:54:00|86613.7|86563.7|86613.6|86563.6|86617.7|86578.1|86602.2|86563|61
1627296850000|2021-07-26 10:54:10|86614.5|86564.5|86616.3|86566.3|86616.3|86566.3|86613.3|86563.3|36
1627296860000|2021-07-26 10:54:20|86616.2|86566.2|86615.8|86565.8|86616.4|86566.4|86613.7|86563.7|31
1627296870000|2021-07-26 10:54:30|86615.6|86565.6|86619.8|86569.8|86619.9|86569.9|86615.6|86565.6|41
1627296880000|2021-07-26 10:54:40|86620.2|86570.2|86608.8|86583.8|86623|86584.6|86607.2|86569.2|27
1627296890000|2021-07-26 10:54:50|86609.2|86584.2|86619.9|86569.9|86620.9|86584.4|86606.8|86567.2|27
1627296900000|2021-07-26 10:55:00|86619.3|86569.3|86614.6|86564.6|86619.7|86569.7|86613.6|86563.6|47
1627296910000|2021-07-26 10:55:10|86614.8|86564.8|86613.9|86563.9|86618.2|86568.2|86612.8|86562.8|40
1627296920000|2021-07-26 10:55:20|86614.2|86564.2|86615.3|86565.3|86615.5|86565.5|86613.4|86563.4|39
1627296930000|2021-07-26 10:55:30|86616.2|86566.2|86619|86569|86619.4|86580.2|86605.2|86564.6|48
1627296940000|2021-07-26 10:55:40|86619.2|86569.2|86619.2|86569.2|86620.1|86580.7|86604.8|86564.5|47
1627296950000|2021-07-26 10:55:50|86619.1|86569.1|86621.7|86571.7|86623.1|86573.1|86619.1|86569.1|30
1627296960000|2021-07-26 10:56:00|86621.8|86571.8|86622.4|86572.4|86622.8|86572.8|86621.4|86571.4|28
1627296970000|2021-07-26 10:56:10|86622.6|86572.6|86626.2|86576.2|86626.5|86585.1|86606.2|86569.8|43
1627296980000|2021-07-26 10:56:20|86624.4|86574.4|86608.6|86583.6|86626.8|86584.3|86608.6|86572.7|43
1627296990000|2021-07-26 10:56:30|86609|86584|86623.8|86573.8|86624.9|86585.7|86609|86572.1|48
1627297000000|2021-07-26 10:56:40|86624.2|86574.2|86626.4|86576.4|86626.4|86576.4|86624.2|86574.2|19
1627297010000|2021-07-26 10:56:50|86625.9|86575.9|86622.6|86572.6|86625.9|86575.9|86622.1|86572.1|28
1627297020000|2021-07-26 10:57:00|86623|86573|86619.5|86569.5|86623.7|86584|86606.5|86569.3|47
1627297030000|2021-07-26 10:57:10|86619.4|86569.4|86619.9|86569.9|86620.1|86580.7|86605.7|86568.2|32
1627297040000|2021-07-26 10:57:20|86619.3|86569.3|86627.1|86577.1|86629.1|86594.9|86601.1|86565.6|65
1627297050000|2021-07-26 10:57:30|86627.4|86577.4|86627.3|86577.3|86628.6|86578.6|86626.6|86576.6|39
1627297060000|2021-07-26 10:57:40|86627.2|86577.2|86621.7|86571.7|86627.8|86577.8|86618.6|86568.6|46
1627297070000|2021-07-26 10:57:50|86621.5|86571.5|86623.5|86573.5|86623.5|86573.5|86620.6|86570.6|47
1627297080000|2021-07-26 10:58:00|86623.4|86573.4|86625.5|86575.5|86626.4|86576.4|86623.4|86573.4|34
1627297090000|2021-07-26 10:58:10|86625.6|86575.6|86628.8|86578.8|86631.7|86581.7|86625.5|86575.5|51
1627297100000|2021-07-26 10:58:20|86629.1|86579.1|86626.6|86576.6|86629.5|86579.5|86624.9|86574.9|55
1627297110000|2021-07-26 10:58:30|86627.3|86577.3|86625.2|86575.2|86627.3|86577.3|86624.6|86574.6|29
1627297120000|2021-07-26 10:58:40|86625.1|86575.1|86628.2|86578.2|86630.4|86583.6|86607|86570.2|56
1627297130000|2021-07-26 10:58:50|86628.7|86578.7|86620.7|86595.7|86633.2|86595.8|86620.7|86578.6|42
1627297140000|2021-07-26 10:59:00|86620.8|86595.8|86633.2|86583.2|86634|86596.1|86620.8|86582.9|23
1627297150000|2021-07-26 10:59:10|86633.4|86583.4|86635.4|86585.4|86635.7|86585.7|86633|86583|35
1627297160000|2021-07-26 10:59:20|86635.8|86585.8|86634.1|86584.1|86635.9|86585.9|86633.1|86583.1|34
1627297170000|2021-07-26 10:59:30|86634.2|86584.2|86636|86586|86637|86598.9|86623.4|86584.1|44
1627297180000|2021-07-26 10:59:40|86636.1|86586.1|86635.7|86585.7|86636.1|86586.1|86634.5|86584.5|27
1627297190000|2021-07-26 10:59:50|86635.1|86585.1|86635.3|86585.3|86635.8|86585.8|86634.9|86584.9|18
1627297200000|2021-07-26 11:00:00|86636.8|86586.8|86636.7|86586.7|86639.7|86589.7|86634|86584|60
1627297210000|2021-07-26 11:00:10|86636.5|86586.5|86635.1|86585.1|86636.7|86586.7|86634.8|86584.8|33
1627297220000|2021-07-26 11:00:20|86635|86585|86623.8|86598.8|86637|86599.8|86620.9|86583.7|37
1627297230000|2021-07-26 11:00:30|86636.3|86586.3|86638.8|86588.8|86638.8|86588.8|86636|86586|38
1627297240000|2021-07-26 11:00:40|86638.4|86588.4|86641|86591|86641.4|86591.4|86637.6|86587.6|28
1627297250000|2021-07-26 11:00:50|86641.2|86591.2|86638.8|86588.8|86641.7|86591.7|86637.6|86587.6|32
1627297260000|2021-07-26 11:01:00|86638.6|86588.6|86655.7|86605.7|86657.3|86614.1|86637.9|86587.9|54
1627297270000|2021-07-26 11:01:10|86655.8|86605.8|86663.1|86613.1|86663.3|86625|86650|86605.4|59
1627297280000|2021-07-26 11:01:20|86662.9|86612.9|86669.2|86619.2|86669.2|86628|86651|86608.7|64
1627297290000|2021-07-26 11:01:30|86656.8|86631.8|86668.2|86618.2|86669.5|86631.8|86656.8|86618.2|46
1627297300000|2021-07-26 11:01:40|86668.5|86618.5|86667.4|86617.4|86669|86619|86666.7|86616.7|39
1627297310000|2021-07-26 11:01:50|86667.5|86617.5|86673.2|86623.2|86674.9|86624.9|86666.2|86616.2|45
1627297320000|2021-07-26 11:02:00|86673.1|86623.1|86661.1|86636.1|86673.5|86636.2|86658.6|86621.4|46
1627297330000|2021-07-26 11:02:10|86661.2|86636.2|86658.3|86633.3|86662.2|86637.2|86658.3|86633.3|45
1627297340000|2021-07-26 11:02:20|86658.4|86633.4|86658.1|86633.1|86658.7|86633.7|86657.9|86632.9|29
1627297350000|2021-07-26 11:02:30|86658.6|86633.6|86675.4|86625.4|86679|86640.1|86658.2|86625.3|60
1627297360000|2021-07-26 11:02:40|86675.2|86625.2|86663|86638|86676.4|86638.3|86662.7|86624.1|31
1627297370000|2021-07-26 11:02:50|86663.1|86638.1|86671.8|86621.8|86673.8|86638.2|86662.8|86621.3|41
1627297380000|2021-07-26 11:03:00|86671.9|86621.9|86676|86626|86676.3|86626.3|86671.9|86621.9|40
1627297390000|2021-07-26 11:03:10|86676.1|86626.1|86665.9|86640.9|86677.7|86641.7|86665.5|86626.1|45
1627297400000|2021-07-26 11:03:20|86666.1|86641.1|86664|86639|86667.6|86642.6|86664|86639|35
1627297410000|2021-07-26 11:03:30|86663.8|86638.8|86660.9|86635.9|86663.8|86638.8|86658.3|86633.3|46
1627297420000|2021-07-26 11:03:40|86661.7|86636.7|86658.3|86633.3|86661.7|86636.7|86658.1|86633.1|38
1627297430000|2021-07-26 11:03:50|86658.2|86633.2|86654.6|86629.6|86659.4|86634.4|86654.5|86629.5|32
1627297440000|2021-07-26 11:04:00|86654.5|86629.5|86670.9|86620.9|86671.2|86633.4|86653.8|86620.1|37
1627297450000|2021-07-26 11:04:10|86671.2|86621.2|86661.1|86636.1|86674.4|86637.6|86661.1|86620|37
1627297460000|2021-07-26 11:04:20|86661.6|86636.6|86674.1|86624.1|86674.5|86636.6|86660.7|86623.5|35
1627297470000|2021-07-26 11:04:30|86674|86624|86672.9|86622.9|86674.1|86624.1|86662.5|86612.5|58
1627297480000|2021-07-26 11:04:40|86672.8|86622.8|86660|86610|86677|86639.8|86659.5|86609.5|55
1627297490000|2021-07-26 11:04:50|86659.8|86609.8|86657.1|86607.1|86661.9|86611.9|86655.5|86605.5|46
1627297500000|2021-07-26 11:05:00|86656.7|86606.7|86649.9|86599.9|86657.6|86607.6|86648.6|86598.6|55
1627297510000|2021-07-26 11:05:10|86649.4|86599.4|86650.2|86600.2|86650.4|86600.4|86648.1|86598.1|38
1627297520000|2021-07-26 11:05:20|86650.7|86600.7|86655.2|86605.2|86656|86606|86649.4|86599.4|41
1627297530000|2021-07-26 11:05:30|86655.1|86605.1|86654.1|86604.1|86659.5|86609.5|86653.4|86603.4|42
1627297540000|2021-07-26 11:05:40|86654.3|86604.3|86659.6|86609.6|86659.8|86609.8|86654|86604|49
1627297550000|2021-07-26 11:05:50|86659.5|86609.5|86659|86609|86661.5|86611.5|86658|86608|49
1627297560000|2021-07-26 11:06:00|86658.7|86608.7|86656.3|86606.3|86660.3|86610.3|86655.9|86605.9|45
1627297570000|2021-07-26 11:06:10|86656.1|86606.1|86657.7|86607.7|86658.4|86608.4|86656.1|86606.1|32
1627297580000|2021-07-26 11:06:20|86657.4|86607.4|86640.6|86615.6|86657.4|86617.4|86640.5|86607.4|39
1627297590000|2021-07-26 11:06:30|86640.7|86615.7|86654.9|86604.9|86657.6|86618.4|86640.7|86603.9|43
1627297600000|2021-07-26 11:06:40|86654.4|86604.4|86655.1|86605.1|86655.6|86605.6|86654.2|86604.2|28
1627297610000|2021-07-26 11:06:50|86654.5|86604.5|86655.2|86605.2|86655.5|86605.5|86654.5|86604.5|19
1627297620000|2021-07-26 11:07:00|86655.1|86605.1|86658.2|86608.2|86659.2|86609.2|86655|86605|41
1627297630000|2021-07-26 11:07:10|86658.4|86608.4|86658.3|86608.3|86658.8|86608.8|86657.8|86607.8|24
1627297640000|2021-07-26 11:07:20|86660.6|86610.6|86655.6|86605.6|86661.3|86620.8|86645.5|86605.6|39
1627297650000|2021-07-26 11:07:30|86655.4|86605.4|86654.8|86604.8|86656.2|86606.2|86654.1|86604.1|34
1627297660000|2021-07-26 11:07:40|86654.7|86604.7|86645.2|86595.2|86654.7|86604.7|86640.1|86590.1|45
1627297670000|2021-07-26 11:07:50|86645.1|86595.1|86648|86598|86648|86610.9|86634.5|86592.9|41
1627297680000|2021-07-26 11:08:00|86648.1|86598.1|86648.4|86598.4|86649.8|86599.8|86647.1|86597.1|47
1627297690000|2021-07-26 11:08:10|86648.1|86598.1|86645.9|86595.9|86648.2|86598.2|86645.9|86595.9|25
1627297700000|2021-07-26 11:08:20|86646|86596|86644.8|86594.8|86646.4|86596.4|86643.8|86593.8|32
1627297710000|2021-07-26 11:08:30|86644.6|86594.6|86645.2|86595.2|86645.3|86595.3|86644.4|86594.4|21
1627297720000|2021-07-26 11:08:40|86645.3|86595.3|86648.3|86598.3|86649|86599|86644.5|86594.5|24
1627297730000|2021-07-26 11:08:50|86648.4|86598.4|86650.1|86600.1|86650.5|86600.5|86646.3|86596.3|54
1627297740000|2021-07-26 11:09:00|86650|86600|86637.6|86587.6|86650|86600|86637.6|86587.6|52
1627297750000|2021-07-26 11:09:10|86638|86588|86635.2|86585.2|86638.1|86588.1|86634.9|86584.9|47
1627297760000|2021-07-26 11:09:20|86634.9|86584.9|86636|86586|86636.9|86586.9|86634.9|86584.9|39
1627297770000|2021-07-26 11:09:30|86636.3|86586.3|86634.8|86584.8|86636.7|86586.7|86633.1|86583.1|50
1627297780000|2021-07-26 11:09:40|86635|86585|86634.8|86584.8|86636.6|86586.6|86634.8|86584.8|45
1627297790000|2021-07-26 11:09:50|86634.7|86584.7|86636.4|86586.4|86637.2|86587.2|86634.6|86584.6|45
1627297800000|2021-07-26 11:10:00|86636.5|86586.5|86636.8|86586.8|86637.8|86587.8|86631.4|86581.4|57
1627297810000|2021-07-26 11:10:10|86637|86587|86636.2|86586.2|86637.6|86587.6|86635.3|86585.3|50
1627297820000|2021-07-26 11:10:20|86636.5|86586.5|86633.8|86583.8|86636.8|86586.8|86633.7|86583.7|41
1627297830000|2021-07-26 11:10:30|86633.5|86583.5|86627.3|86577.3|86634|86584|86626.9|86576.9|49
1627297840000|2021-07-26 11:10:40|86627.2|86577.2|86624.9|86574.9|86628.6|86578.6|86623.7|86573.7|44
1627297850000|2021-07-26 11:10:50|86624.3|86574.3|86623.7|86573.7|86627.4|86577.4|86623.4|86573.4|52
1627297860000|2021-07-26 11:11:00|86624.3|86574.3|86622.3|86572.3|86624.3|86574.3|86621.6|86571.6|46
1627297870000|2021-07-26 11:11:10|86621.5|86571.5|86621.6|86571.6|86621.8|86571.8|86620.2|86570.2|39
1627297880000|2021-07-26 11:11:20|86621.7|86571.7|86620|86570|86621.8|86571.8|86620|86570|32
1627297890000|2021-07-26 11:11:30|86619.8|86569.8|86619.9|86569.9|86620.5|86570.5|86619.1|86569.1|35
1627297900000|2021-07-26 11:11:40|86620.1|86570.1|86620|86570|86622.1|86572.1|86619.4|86569.4|35
1627297910000|2021-07-26 11:11:50|86620.8|86570.8|86618.9|86568.9|86621.8|86571.8|86618.6|86568.6|41
1627297920000|2021-07-26 11:12:00|86618.1|86568.1|86620.2|86570.2|86623.2|86585.8|86610.8|86568.1|42
1627297930000|2021-07-26 11:12:10|86619.6|86569.6|86617.1|86567.1|86619.6|86569.6|86616.5|86566.5|41
1627297940000|2021-07-26 11:12:20|86617.3|86567.3|86608.9|86558.9|86617.3|86572.1|86594.5|86554.9|61
1627297950000|2021-07-26 11:12:30|86607.5|86557.5|86611.4|86561.4|86611.9|86561.9|86607.2|86557.2|45
1627297960000|2021-07-26 11:12:40|86611.2|86561.2|86611.1|86561.1|86611.4|86573.6|86597.8|86559.7|30
1627297970000|2021-07-26 11:12:50|86611|86561|86609.2|86559.2|86611.2|86561.2|86608.7|86558.7|37
1627297980000|2021-07-26 11:13:00|86609|86559|86612|86562|86613.1|86563.1|86609|86559|50
1627297990000|2021-07-26 11:13:10|86612.2|86562.2|86613|86563|86613.3|86563.3|86611.6|86561.6|38
1627298000000|2021-07-26 11:13:20|86613.2|86563.2|86613|86563|86613.2|86563.2|86612.3|86562.3|35
1627298010000|2021-07-26 11:13:30|86612.5|86562.5|86612|86562|86612.9|86562.9|86609|86559|46
1627298020000|2021-07-26 11:13:40|86612.2|86562.2|86618.2|86568.2|86619.1|86569.1|86611|86561|52
1627298030000|2021-07-26 11:13:50|86617.7|86567.7|86618.4|86568.4|86618.6|86568.6|86615.7|86565.7|48
1627298040000|2021-07-26 11:14:00|86618.2|86568.2|86617.7|86567.7|86619.1|86569.1|86616.4|86566.4|42
1627298050000|2021-07-26 11:14:10|86617.5|86567.5|86618.3|86568.3|86619.6|86569.6|86616.3|86566.3|41
1627298060000|2021-07-26 11:14:20|86619|86569|86618.9|86568.9|86619.3|86569.3|86618.3|86568.3|20
1627298070000|2021-07-26 11:14:30|86618.8|86568.8|86604.5|86579.5|86619.2|86581.7|86604|86567.1|28
1627298080000|2021-07-26 11:14:40|86604.3|86579.3|86615.3|86565.3|86616.5|86579.3|86603.8|86564.2|31
1627298090000|2021-07-26 11:14:50|86614.9|86564.9|86620|86570|86621.3|86571.3|86614.5|86564.5|36
1627298100000|2021-07-26 11:15:00|86619.6|86569.6|86612.8|86562.8|86620.3|86570.3|86612.8|86562.8|45
1627298110000|2021-07-26 11:15:10|86614|86564|86616.5|86566.5|86616.7|86566.7|86612.8|86562.8|35
1627298120000|2021-07-26 11:15:20|86616.4|86566.4|86616.4|86566.4|86618|86568|86615.6|86565.6|35
1627298130000|2021-07-26 11:15:30|86616.6|86566.6|86616.5|86566.5|86617.2|86567.2|86615.8|86565.8|27
1627298140000|2021-07-26 11:15:40|86616.2|86566.2|86616.1|86566.1|86616.7|86566.7|86615.5|86565.5|29
1627298150000|2021-07-26 11:15:50|86615.7|86565.7|86602.8|86577.8|86616.1|86578|86602.1|86564.2|23
1627298160000|2021-07-26 11:16:00|86602.7|86577.7|86625.5|86575.5|86625.6|86578.6|86602.5|86563.9|52
1627298170000|2021-07-26 11:16:10|86625.3|86575.3|86616.8|86566.8|86625.5|86583.4|86608.4|86565.5|40
1627298180000|2021-07-26 11:16:20|86616.5|86566.5|86617.9|86567.9|86618|86568|86616.5|86566.5|31
1627298190000|2021-07-26 11:16:30|86618.1|86568.1|86617.6|86567.6|86618.9|86568.9|86617.1|86567.1|24
1627298200000|2021-07-26 11:16:40|86617.5|86567.5|86615.9|86565.9|86620.2|86579.8|86601.8|86565.4|48
1627298210000|2021-07-26 11:16:50|86616.4|86566.4|86618.7|86568.7|86619.3|86569.3|86615.6|86565.6|26
1627298220000|2021-07-26 11:17:00|86618.9|86568.9|86619.3|86569.3|86623.1|86573.1|86618.3|86568.3|51
1627298230000|2021-07-26 11:17:10|86619.1|86569.1|86621.1|86571.1|86621.8|86571.8|86618.2|86568.2|48
1627298240000|2021-07-26 11:17:20|86621.4|86571.4|86620.5|86570.5|86621.4|86571.4|86620.5|86570.5|22
1627298250000|2021-07-26 11:17:30|86620.6|86570.6|86622.4|86572.4|86622.9|86572.9|86620.5|86570.5|18
1627298260000|2021-07-26 11:17:40|86622.8|86572.8|86622.8|86572.8|86622.9|86572.9|86622.3|86572.3|8
1627298270000|2021-07-26 11:17:50|86622.6|86572.6|86627.3|86577.3|86627.3|86577.3|86622.3|86572.3|31
1627298280000|2021-07-26 11:18:00|86626.9|86576.9|86617.3|86592.3|86631.8|86594|86617|86576.1|46
1627298290000|2021-07-26 11:18:10|86617|86592|86629.6|86579.6|86630.1|86592.5|86617|86578.9|35
1627298300000|2021-07-26 11:18:20|86629.3|86579.3|86630.3|86580.3|86630.5|86580.5|86629.3|86579.3|30
1627298310000|2021-07-26 11:18:30|86630.1|86580.1|86628.1|86578.1|86630.9|86580.9|86619.1|86569.1|51
1627298320000|2021-07-26 11:18:40|86627.6|86577.6|86627.6|86577.6|86630.2|86580.2|86625.2|86575.2|34
1627298330000|2021-07-26 11:18:50|86627.5|86577.5|86628.2|86578.2|86629.8|86579.8|86627|86577|40
1627298340000|2021-07-26 11:19:00|86628|86578|86629.1|86579.1|86629.1|86579.1|86626.9|86576.9|30
1627298350000|2021-07-26 11:19:10|86629|86579|86626.6|86576.6|86629.9|86579.9|86625.3|86575.3|43
1627298360000|2021-07-26 11:19:20|86626.4|86576.4|86621.7|86571.7|86627.2|86577.2|86620.7|86570.7|40
1627298370000|2021-07-26 11:19:30|86621.2|86571.2|86615.2|86565.2|86626.9|86576.9|86612.3|86562.3|40
1627298380000|2021-07-26 11:19:40|86617.3|86567.3|86605.8|86555.8|86617.9|86567.9|86604.4|86554.4|49
1627298390000|2021-07-26 11:19:50|86606.8|86556.8|86612.6|86562.6|86615.5|86565.5|86605.5|86555.5|55
1627298400000|2021-07-26 11:20:00|86605.7|86555.7|86603|86553|86605.7|86555.7|86597.9|86547.9|48
1627298410000|2021-07-26 11:20:10|86602.8|86552.8|86598.6|86548.6|86603.7|86553.7|86597|86547|44
1627298420000|2021-07-26 11:20:20|86599.1|86549.1|86594.4|86544.4|86600.5|86550.5|86589.9|86539.9|47
1627298430000|2021-07-26 11:20:30|86594|86544|86585.3|86535.3|86594.8|86544.8|86584.4|86534.4|40
1627298440000|2021-07-26 11:20:40|86586.1|86536.1|86569.9|86519.9|86590.1|86540.1|86568.5|86518.5|45
1627298450000|2021-07-26 11:20:50|86567.7|86517.7|86577.8|86527.8|86578.3|86528.3|86567.7|86517.7|44
1627298460000|2021-07-26 11:21:00|86577.6|86527.6|86584.6|86534.6|86586.9|86536.9|86576.7|86526.7|52
1627298470000|2021-07-26 11:21:10|86585|86535|86587.2|86537.2|86589.2|86539.2|86585|86535|44
1627298480000|2021-07-26 11:21:20|86586.7|86536.7|86580.7|86530.7|86588.1|86538.1|86579.5|86529.5|44
1627298490000|2021-07-26 11:21:30|86579.9|86529.9|86570.7|86520.7|86579.9|86529.9|86568.4|86518.4|52
1627298500000|2021-07-26 11:21:40|86569.8|86519.8|86565.4|86515.4|86570.5|86520.5|86563.7|86513.7|56
1627298510000|2021-07-26 11:21:50|86565.6|86515.6|86571.3|86521.3|86571.4|86521.4|86565.5|86515.5|40
1627298520000|2021-07-26 11:22:00|86571.5|86521.5|86575.5|86525.5|86576.1|86526.1|86566.4|86516.4|48
1627298530000|2021-07-26 11:22:10|86575|86525|86580.9|86530.9|86581.5|86531.5|86574.8|86524.8|42
1627298540000|2021-07-26 11:22:20|86581.6|86531.6|86588.2|86538.2|86589.5|86539.5|86581.4|86531.4|45
1627298550000|2021-07-26 11:22:30|86588.1|86538.1|86601.2|86551.2|86601.2|86551.2|86588.1|86538.1|64
1627298560000|2021-07-26 11:22:40|86601.4|86551.4|86602.1|86552.1|86602.1|86552.1|86600.3|86550.3|39
1627298570000|2021-07-26 11:22:50|86602|86552|86601.5|86551.5|86602.1|86552.1|86601.5|86551.5|26
1627298580000|2021-07-26 11:23:00|86601.6|86551.6|86601.5|86551.5|86602.2|86552.2|86601.1|86551.1|31
1627298590000|2021-07-26 11:23:10|86601.4|86551.4|86600.5|86550.5|86613|86563|86600.5|86550.5|54
1627298600000|2021-07-26 11:23:20|86599.7|86549.7|86601.1|86551.1|86601.9|86551.9|86599.3|86549.3|55
1627298610000|2021-07-26 11:23:30|86601.3|86551.3|86593.7|86543.7|86601.3|86551.3|86592.6|86542.6|48
1627298620000|2021-07-26 11:23:40|86593.6|86543.6|86589.6|86539.6|86593.6|86543.6|86589.2|86539.2|56
1627298630000|2021-07-26 11:23:50|86589.7|86539.7|86582.2|86532.2|86590.7|86540.7|86582.2|86532.2|50
1627298640000|2021-07-26 11:24:00|86581.9|86531.9|86585.1|86535.1|86586.4|86536.4|86578.9|86528.9|48
1627298650000|2021-07-26 11:24:10|86585.4|86535.4|86586.5|86536.5|86586.9|86536.9|86581.4|86531.4|52
1627298660000|2021-07-26 11:24:20|86586.9|86536.9|86595.2|86545.2|86595.3|86545.3|86586.4|86536.4|45
1627298670000|2021-07-26 11:24:30|86595.8|86545.8|86595.1|86545.1|86595.8|86545.8|86593.3|86543.3|26
1627298680000|2021-07-26 11:24:40|86595.2|86545.2|86587.3|86537.3|86595.2|86545.2|86587|86537|52
1627298690000|2021-07-26 11:24:50|86587.4|86537.4|86589.6|86539.6|86590.3|86540.3|86586.8|86536.8|40
1627298700000|2021-07-26 11:25:00|86590.1|86540.1|86588.9|86538.9|86590.1|86540.1|86587.9|86537.9|41
1627298710000|2021-07-26 11:25:10|86588.8|86538.8|86588.2|86538.2|86589.3|86539.3|86588.1|86538.1|19
1627298720000|2021-07-26 11:25:20|86588.5|86538.5|86592|86542|86592.1|86542.1|86588.5|86538.5|48
1627298730000|2021-07-26 11:25:30|86592.3|86542.3|86588.7|86538.7|86596.2|86546.2|86587.9|86537.9|46
1627298740000|2021-07-26 11:25:40|86588.9|86538.9|86590.8|86540.8|86591.1|86541.1|86585.6|86535.6|54
1627298750000|2021-07-26 11:25:50|86591.3|86541.3|86592.4|86542.4|86594.3|86544.3|86590.7|86540.7|50
1627298760000|2021-07-26 11:26:00|86592.5|86542.5|86592.2|86542.2|86592.5|86542.5|86591.4|86541.4|29
1627298770000|2021-07-26 11:26:10|86592.1|86542.1|86591|86541|86592.5|86542.5|86589.6|86539.6|23
1627298780000|2021-07-26 11:26:20|86591.6|86541.6|86593.4|86543.4|86593.7|86543.7|86590.5|86540.5|38
1627298790000|2021-07-26 11:26:30|86593|86543|86593.7|86543.7|86593.7|86543.7|86593|86543|21
1627298800000|2021-07-26 11:26:40|86593.8|86543.8|86592.7|86542.7|86593.8|86543.8|86592.6|86542.6|20
1627298810000|2021-07-26 11:26:50|86592.6|86542.6|86597.3|86547.3|86597.6|86547.6|86592.6|86542.6|46
1627298820000|2021-07-26 11:27:00|86597.2|86547.2|86598.2|86548.2|86598.4|86548.4|86596.5|86546.5|37
1627298830000|2021-07-26 11:27:10|86598.3|86548.3|86589.4|86539.4|86598.3|86548.3|86589.2|86539.2|48
1627298840000|2021-07-26 11:27:20|86589.7|86539.7|86591.6|86541.6|86592.2|86542.2|86589.4|86539.4|39
1627298850000|2021-07-26 11:27:30|86591.5|86541.5|86597.1|86547.1|86600.3|86550.3|86590.9|86540.9|36
1627298860000|2021-07-26 11:27:40|86596.9|86546.9|86592.2|86542.2|86600.2|86550.2|86592.2|86542.2|52
1627298870000|2021-07-26 11:27:50|86592.3|86542.3|86590|86540|86592.3|86542.3|86589.6|86539.6|41
1627298880000|2021-07-26 11:28:00|86590.8|86540.8|86597.8|86547.8|86598.9|86548.9|86590.8|86540.8|47
1627298890000|2021-07-26 11:28:10|86597.9|86547.9|86597.2|86547.2|86600.7|86550.7|86596.2|86546.2|45
1627298900000|2021-07-26 11:28:20|86598.2|86548.2|86605.7|86555.7|86607.7|86557.7|86598.1|86548.1|57
1627298910000|2021-07-26 11:28:30|86605|86555|86614.7|86564.7|86614.7|86564.7|86604.2|86554.2|50
1627298920000|2021-07-26 11:28:40|86614|86564|86603.1|86553.1|86615.2|86576.1|86601.1|86552.5|47
1627298930000|2021-07-26 11:28:50|86603|86553|86602.6|86552.6|86604.7|86554.7|86600.4|86550.4|41
1627298940000|2021-07-26 11:29:00|86602.9|86552.9|86598.4|86548.4|86603.1|86561.8|86586.8|86548.4|35
1627298950000|2021-07-26 11:29:10|86599.2|86549.2|86598.5|86548.5|86601.4|86551.4|86598.2|86548.2|43
1627298960000|2021-07-26 11:29:20|86598.4|86548.4|86602.6|86552.6|86602.7|86552.7|86598.3|86548.3|28
1627298970000|2021-07-26 11:29:30|86602.7|86552.7|86596.2|86546.2|86602.7|86552.7|86596.2|86546.2|27
1627298980000|2021-07-26 11:29:40|86597.3|86547.3|86599.4|86549.4|86599.4|86549.4|86595.7|86545.7|41
1627298990000|2021-07-26 11:29:50|86600.1|86550.1|86599.8|86549.8|86601.6|86551.6|86599.3|86549.3|34
1627299000000|2021-07-26 11:30:00|86599.7|86549.7|86606.2|86556.2|86607.6|86557.6|86598.3|86548.3|49
1627299010000|2021-07-26 11:30:10|86605.8|86555.8|86600.3|86550.3|86606.2|86556.2|86600.3|86550.3|34
1627299020000|2021-07-26 11:30:20|86599.2|86549.2|86599.1|86549.1|86600.4|86562.1|86586.6|86548.9|33
1627299030000|2021-07-26 11:30:30|86599|86549|86603.2|86553.2|86603.2|86565.4|86590.2|86549|32
1627299040000|2021-07-26 11:30:40|86602.9|86552.9|86600.6|86550.6|86603.2|86553.2|86600.3|86550.3|34
1627299050000|2021-07-26 11:30:50|86600.5|86550.5|86600.4|86550.4|86600.7|86550.7|86599.4|86549.4|35
1627299060000|2021-07-26 11:31:00|86600.6|86550.6|86598.1|86548.1|86600.7|86550.7|86598.1|86548.1|22
1627299070000|2021-07-26 11:31:10|86598|86548|86601.4|86551.4|86601.8|86551.8|86597.8|86547.8|22
1627299080000|2021-07-26 11:31:20|86601|86551|86600.4|86550.4|86601.4|86551.4|86599.6|86549.6|33
1627299090000|2021-07-26 11:31:30|86600.3|86550.3|86598.1|86548.1|86601|86561.5|86584.7|86547.6|44
1627299100000|2021-07-26 11:31:40|86597.9|86547.9|86595.2|86545.2|86598.5|86548.5|86594.9|86544.9|53
1627299110000|2021-07-26 11:31:50|86595.5|86545.5|86595.2|86545.2|86597|86547|86594.4|86544.4|40
1627299120000|2021-07-26 11:32:00|86595.3|86545.3|86592|86542|86596.8|86546.8|86591.6|86541.6|39
1627299130000|2021-07-26 11:32:10|86592.1|86542.1|86592.5|86542.5|86594.2|86544.2|86591.4|86541.4|35
1627299140000|2021-07-26 11:32:20|86592.8|86542.8|86594.3|86544.3|86594.3|86544.3|86592.6|86542.6|35
1627299150000|2021-07-26 11:32:30|86594|86544|86595.4|86545.4|86596.4|86546.4|86593.3|86543.3|25
1627299160000|2021-07-26 11:32:40|86595.6|86545.6|86587.2|86537.2|86595.6|86545.6|86587.1|86537.1|52
1627299170000|2021-07-26 11:32:50|86587.1|86537.1|86589.9|86539.9|86590|86540|86587.1|86537.1|36
1627299180000|2021-07-26 11:33:00|86589.5|86539.5|86593|86543|86594.1|86544.1|86589.5|86539.5|40
1627299190000|2021-07-26 11:33:10|86592.9|86542.9|86584.5|86534.5|86592.9|86547.9|86572.1|86534.5|37
1627299200000|2021-07-26 11:33:20|86585.2|86535.2|86583.8|86533.8|86586.3|86536.3|86583.8|86533.8|38
1627299210000|2021-07-26 11:33:30|86582.7|86532.7|86587.4|86537.4|86587.4|86537.4|86581.8|86531.8|35
1627299220000|2021-07-26 11:33:40|86587.3|86537.3|86585.9|86535.9|86587.4|86537.4|86584.3|86534.3|31
1627299230000|2021-07-26 11:33:50|86586.1|86536.1|86590.9|86540.9|86592.8|86542.8|86585.7|86535.7|47
1627299240000|2021-07-26 11:34:00|86590.8|86540.8|86594.2|86544.2|86595|86558.2|86579.5|86540.3|47
1627299250000|2021-07-26 11:34:10|86594.4|86544.4|86591.1|86541.1|86594.4|86544.4|86585.8|86535.8|57
1627299260000|2021-07-26 11:34:20|86591.5|86541.5|86597.7|86547.7|86598.8|86548.8|86591.4|86541.4|47
1627299270000|2021-07-26 11:34:30|86597.5|86547.5|86601.3|86551.3|86607|86563.3|86588.3|86546.9|58
1627299280000|2021-07-26 11:34:40|86600.6|86550.6|86601|86551|86602.7|86552.7|86599.2|86549.2|35
1627299290000|2021-07-26 11:34:50|86601.4|86551.4|86602.5|86552.5|86607.5|86568.3|86593.3|86548.7|49
1627299300000|2021-07-26 11:35:00|86604.1|86554.1|86597.3|86547.3|86604.1|86554.1|86596.9|86546.9|59
1627299310000|2021-07-26 11:35:10|86596.5|86546.5|86594.9|86544.9|86597.4|86547.4|86594.2|86544.2|40
1627299320000|2021-07-26 11:35:20|86595.5|86545.5|86592.4|86542.4|86595.9|86545.9|86591.7|86541.7|36
1627299330000|2021-07-26 11:35:30|86592.2|86542.2|86587.2|86537.2|86594.3|86544.3|86587.2|86537.2|46
1627299340000|2021-07-26 11:35:40|86587.1|86537.1|86588.3|86538.3|86588.9|86538.9|86586|86536|46
1627299350000|2021-07-26 11:35:50|86588.4|86538.4|86588.7|86538.7|86589|86539|86588.4|86538.4|23
1627299360000|2021-07-26 11:36:00|86588.4|86538.4|86593.1|86543.1|86593.1|86553|86578|86538.4|31
1627299370000|2021-07-26 11:36:10|86593|86543|86592.2|86542.2|86595.3|86545.3|86592.1|86542.1|40
1627299380000|2021-07-26 11:36:20|86592.6|86542.6|86580.5|86530.5|86592.6|86542.6|86580.5|86530.5|41
1627299390000|2021-07-26 11:36:30|86580.2|86530.2|86576.6|86526.6|86580.6|86530.6|86576.6|86526.6|48
1627299400000|2021-07-26 11:36:40|86576.7|86526.7|86578.7|86528.7|86578.7|86528.7|86575.3|86525.3|38
1627299410000|2021-07-26 11:36:50|86578.9|86528.9|86579.2|86529.2|86580.9|86541.6|86566|86528.1|34
1627299420000|2021-07-26 11:37:00|86579.3|86529.3|86575.1|86525.1|86579.3|86529.3|86574.1|86524.1|43
1627299430000|2021-07-26 11:37:10|86575.7|86525.7|86573.8|86523.8|86576.3|86526.3|86573.4|86523.4|33
1627299440000|2021-07-26 11:37:20|86573.6|86523.6|86577.3|86527.3|86577.5|86527.5|86573|86523|36
1627299450000|2021-07-26 11:37:30|86578|86528|86574.4|86524.4|86578.6|86528.6|86573.9|86523.9|48
1627299460000|2021-07-26 11:37:40|86574.2|86524.2|86575.8|86525.8|86576.2|86526.2|86574.2|86524.2|23
1627299470000|2021-07-26 11:37:50|86575.7|86525.7|86571.3|86521.3|86576.4|86526.4|86571.1|86521.1|39
1627299480000|2021-07-26 11:38:00|86571.4|86521.4|86566.2|86516.2|86572.2|86522.2|86566.2|86516.2|65
1627299490000|2021-07-26 11:38:10|86566.5|86516.5|86562.2|86512.2|86566.5|86516.5|86560.7|86510.7|43
1627299500000|2021-07-26 11:38:20|86562.1|86512.1|86562.2|86512.2|86563.3|86513.3|86561.4|86511.4|34
1627299510000|2021-07-26 11:38:30|86562.6|86512.6|86563.2|86513.2|86567.1|86517.1|86561|86511|38
1627299520000|2021-07-26 11:38:40|86563.5|86513.5|86552.6|86527.6|86564.7|86527.6|86552.3|86508.2|60
1627299530000|2021-07-26 11:38:50|86565.5|86515.5|86558.7|86508.7|86566.1|86516.1|86557.2|86507.2|65
1627299540000|2021-07-26 11:39:00|86558.9|86508.9|86557.9|86507.9|86560.5|86510.5|86556.6|86506.6|46
1627299550000|2021-07-26 11:39:10|86558|86508|86535.4|86510.4|86558|86518|86533.8|86507.8|49
1627299560000|2021-07-26 11:39:20|86535.6|86510.6|86540.2|86515.2|86552.9|86515.9|86534.3|86502|46
1627299570000|2021-07-26 11:39:30|86540.1|86515.1|86539.6|86514.6|86552|86515.8|86535.6|86501|46
1627299580000|2021-07-26 11:39:40|86538.9|86513.9|86536.8|86511.8|86539.9|86514.9|86535.2|86510.2|39
1627299590000|2021-07-26 11:39:50|86536.4|86511.4|86538.5|86513.5|86552.3|86514.8|86536.4|86500.9|31
1627299600000|2021-07-26 11:40:00|86538.9|86513.9|86544|86519|86544|86519|86538.9|86513.9|54
1627299610000|2021-07-26 11:40:10|86544.1|86519.1|86539.9|86514.9|86553.8|86519.6|86539.1|86503.8|37
1627299620000|2021-07-26 11:40:20|86539.6|86514.6|86542.2|86517.2|86543.5|86518.5|86539.1|86514.1|45
1627299630000|2021-07-26 11:40:30|86541.9|86516.9|86543.1|86518.1|86543.5|86518.5|86541.7|86516.7|28
1627299640000|2021-07-26 11:40:40|86542|86517|86534.4|86509.4|86542|86517|86533.3|86508.3|35
1627299650000|2021-07-26 11:40:50|86534.2|86509.2|86528.9|86503.9|86534.5|86509.5|86528.4|86503.4|41
1627299660000|2021-07-26 11:41:00|86529.8|86504.8|86530.6|86505.6|86530.9|86505.9|86528|86503|25
1627299670000|2021-07-26 11:41:10|86530.5|86505.5|86524.4|86499.4|86532|86507|86522.6|86497.6|48
1627299680000|2021-07-26 11:41:20|86524.3|86499.3|86524.3|86499.3|86524.6|86499.6|86523.5|86498.5|27
1627299690000|2021-07-26 11:41:30|86524.1|86499.1|86525.4|86500.4|86525.7|86500.7|86524.1|86499.1|17
1627299700000|2021-07-26 11:41:40|86525.3|86500.3|86524.6|86499.6|86526.7|86501.7|86523.9|86498.9|34
1627299710000|2021-07-26 11:41:50|86524.1|86499.1|86523.2|86498.2|86525.3|86500.3|86523.1|86498.1|35
1627299720000|2021-07-26 11:42:00|86522.2|86497.2|86519.3|86494.3|86522.2|86497.2|86518.3|86493.3|47
1627299730000|2021-07-26 11:42:10|86519.2|86494.2|86513.4|86488.4|86519.2|86494.2|86511.6|86486.6|35
1627299740000|2021-07-26 11:42:20|86513|86488|86520.7|86495.7|86521.2|86496.2|86512.8|86487.8|43
1627299750000|2021-07-26 11:42:30|86520.8|86495.8|86519|86494|86520.8|86495.8|86518.3|86493.3|28
1627299760000|2021-07-26 11:42:40|86519.4|86494.4|86519.9|86494.9|86520.2|86495.2|86519.4|86494.4|19
1627299770000|2021-07-26 11:42:50|86519.8|86494.8|86521.4|86496.4|86521.8|86496.8|86519.7|86494.7|22
1627299780000|2021-07-26 11:43:00|86521.3|86496.3|86522|86497|86522.3|86497.3|86521|86496|31
1627299790000|2021-07-26 11:43:10|86521.8|86496.8|86526|86501|86526.7|86501.7|86521.4|86496.4|30
1627299800000|2021-07-26 11:43:20|86525.7|86500.7|86525.9|86500.9|86526.7|86501.7|86525.2|86500.2|34
1627299810000|2021-07-26 11:43:30|86525.8|86500.8|86524.7|86499.7|86528.2|86503.2|86524.5|86499.5|25
1627299820000|2021-07-26 11:43:40|86524.8|86499.8|86525.3|86500.3|86525.3|86500.3|86524.6|86499.6|20
1627299830000|2021-07-26 11:43:50|86525.1|86500.1|86521.6|86496.6|86525.5|86500.5|86521|86496|24
1627299840000|2021-07-26 11:44:00|86520.3|86495.3|86525.1|86500.1|86526|86501|86520.3|86495.3|44
1627299850000|2021-07-26 11:44:10|86525.2|86500.2|86523.8|86498.8|86526.4|86501.4|86521.3|86496.3|52
1627299860000|2021-07-26 11:44:20|86523.9|86498.9|86522.6|86497.6|86524.4|86499.4|86521|86496|36
1627299870000|2021-07-26 11:44:30|86523|86498|86522.6|86497.6|86524.9|86499.9|86522.4|86497.4|32
1627299880000|2021-07-26 11:44:40|86522.3|86497.3|86519.1|86494.1|86524.3|86499.3|86517.7|86492.7|46
1627299890000|2021-07-26 11:44:50|86519.2|86494.2|86520.3|86495.3|86521.4|86496.4|86518.5|86493.5|28
1627299900000|2021-07-26 11:45:00|86520.4|86495.4|86518.9|86493.9|86520.7|86495.7|86514.3|86489.3|43
1627299910000|2021-07-26 11:45:10|86519.2|86494.2|86515.3|86490.3|86519.2|86494.2|86515.3|86490.3|34
1627299920000|2021-07-26 11:45:20|86515.5|86490.5|86510.4|86485.4|86518.4|86493.4|86510.4|86485.4|49
1627299930000|2021-07-26 11:45:30|86511.3|86486.3|86509.2|86484.2|86511.3|86486.3|86506.7|86481.7|43
1627299940000|2021-07-26 11:45:40|86509.4|86484.4|86509.5|86484.5|86510|86485|86508.6|86483.6|32
1627299950000|2021-07-26 11:45:50|86509.6|86484.6|86509|86484|86510.3|86485.3|86508.8|86483.8|23
1627299960000|2021-07-26 11:46:00|86508.9|86483.9|86503.3|86478.3|86510.5|86485.5|86501.9|86476.9|49
1627299970000|2021-07-26 11:46:10|86503.4|86478.4|86502.1|86477.1|86503.5|86478.5|86501.5|86476.5|26
1627299980000|2021-07-26 11:46:20|86502|86477|86501.7|86476.7|86502.2|86477.2|86501.2|86476.2|27
1627299990000|2021-07-26 11:46:30|86502.2|86477.2|86500.9|86475.9|86503.2|86478.2|86499.5|86474.5|44
1627300000000|2021-07-26 11:46:40|86501.5|86476.5|86503.8|86478.8|86504.2|86479.2|86501|86476|28
1627300010000|2021-07-26 11:46:50|86503.6|86478.6|86480.9|86455.9|86503.6|86478.6|86480.6|86434.2|49
1627300020000|2021-07-26 11:47:00|86481.2|86456.2|86483.8|86458.8|86483.9|86458.9|86481.2|86456.2|34
1627300030000|2021-07-26 11:47:10|86484|86459|86484.2|86459.2|86484.4|86459.4|86482.8|86457.8|22
1627300040000|2021-07-26 11:47:20|86483.7|86458.7|86477.6|86452.6|86483.8|86458.8|86477|86452|44
1627300050000|2021-07-26 11:47:30|86477.7|86452.7|86476.6|86451.6|86479.7|86454.7|86476.6|86451.6|37
1627300060000|2021-07-26 11:47:40|86476.9|86451.9|86479.8|86454.8|86480.1|86455.1|86475.2|86450.2|41
1627300070000|2021-07-26 11:47:50|86480|86455|86476.8|86451.8|86480.5|86455.5|86473.4|86448.4|39
1627300080000|2021-07-26 11:48:00|86477|86452|86477.5|86452.5|86477.6|86452.6|86473.2|86448.2|56
1627300090000|2021-07-26 11:48:10|86477.3|86452.3|86474.2|86449.2|86479|86454|86472.4|86447.4|42
1627300100000|2021-07-26 11:48:20|86474.1|86449.1|86473|86448|86474.3|86449.3|86472.9|86447.9|33
1627300110000|2021-07-26 11:48:30|86473.2|86448.2|86473.1|86448.1|86477.7|86452.7|86473|86448|35
1627300120000|2021-07-26 11:48:40|86472.7|86447.7|86472|86447|86473.6|86448.6|86465.5|86440.5|63
1627300130000|2021-07-26 11:48:50|86471.4|86446.4|86484.8|86459.8|86498.4|86461.3|86471.4|86446.4|56
1627300140000|2021-07-26 11:49:00|86484.7|86459.7|86480.1|86455.1|86485.5|86460.5|86480|86455|40
1627300150000|2021-07-26 11:49:10|86480.2|86455.2|86480.7|86455.7|86480.9|86455.9|86480.1|86455.1|27
1627300160000|2021-07-26 11:49:20|86480.8|86455.8|86476.6|86451.6|86480.8|86455.8|86476.2|86451.2|25
1627300170000|2021-07-26 11:49:30|86476.4|86451.4|86484.1|86459.1|86484.7|86459.7|86475.2|86450.2|46
1627300180000|2021-07-26 11:49:40|86484.4|86459.4|86482.2|86457.2|86484.4|86459.4|86481.8|86456.8|26
1627300190000|2021-07-26 11:49:50|86483.1|86458.1|86484.3|86459.3|86486.7|86461.7|86482.4|86457.4|31
1627300200000|2021-07-26 11:50:00|86485.4|86460.4|86481.9|86456.9|86485.5|86460.5|86481.9|86456.9|30
1627300210000|2021-07-26 11:50:10|86482.1|86457.1|86480.6|86455.6|86482.1|86457.1|86478.9|86453.9|35
1627300220000|2021-07-26 11:50:20|86480.7|86455.7|86483.6|86458.6|86483.6|86458.6|86479.5|86454.5|38
1627300230000|2021-07-26 11:50:30|86483.1|86458.1|86482.6|86457.6|86483.5|86458.5|86481.4|86456.4|27
1627300240000|2021-07-26 11:50:40|86482.4|86457.4|86483.2|86458.2|86484.6|86459.6|86482.2|86457.2|30
1627300250000|2021-07-26 11:50:50|86483.1|86458.1|86475.8|86450.8|86483.2|86458.2|86475|86450|44
1627300260000|2021-07-26 11:51:00|86475.7|86450.7|86474.1|86449.1|86475.7|86450.7|86472|86447|45
1627300270000|2021-07-26 11:51:10|86474|86449|86476.3|86451.3|86476.8|86451.8|86474|86449|30
1627300280000|2021-07-26 11:51:20|86476.1|86451.1|86477.7|86452.7|86477.7|86452.7|86476.1|86451.1|25
1627300290000|2021-07-26 11:51:30|86478.3|86453.3|86477.4|86452.4|86478.3|86453.3|86477.1|86452.1|21
1627300300000|2021-07-26 11:51:40|86477.5|86452.5|86478.3|86453.3|86495.3|86454.5|86477|86443.6|35
1627300310000|2021-07-26 11:51:50|86481.4|86456.4|86480.3|86455.3|86482.3|86457.3|86478.8|86453.8|40
1627300320000|2021-07-26 11:52:00|86480|86455|86480.5|86455.5|86480.9|86455.9|86479.6|86454.6|29
1627300330000|2021-07-26 11:52:10|86480.3|86455.3|86481|86456|86481|86456|86480.3|86455.3|28
1627300340000|2021-07-26 11:52:20|86480.8|86455.8|86480.4|86455.4|86481.2|86456.2|86479.8|86454.8|23
1627300350000|2021-07-26 11:52:30|86480.2|86455.2|86479.7|86454.7|86481.8|86456.8|86479|86454|33
1627300360000|2021-07-26 11:52:40|86479.8|86454.8|86482.1|86457.1|86482.1|86457.1|86479.8|86454.8|26
1627300370000|2021-07-26 11:52:50|86481.7|86456.7|86482.2|86457.2|86484.2|86459.2|86481.2|86456.2|47
1627300380000|2021-07-26 11:53:00|86481.8|86456.8|86480.8|86455.8|86484.4|86459.4|86480.4|86455.4|34
1627300390000|2021-07-26 11:53:10|86482.9|86457.9|86480.9|86455.9|86483|86458|86479.9|86454.9|33
1627300400000|2021-07-26 11:53:20|86480.4|86455.4|86486|86461|86486|86461|86479.5|86454.5|41
1627300410000|2021-07-26 11:53:30|86485.7|86460.7|86488.7|86463.7|86489.6|86464.6|86485.7|86460.7|32
1627300420000|2021-07-26 11:53:40|86488.5|86463.5|86487.4|86462.4|86488.6|86463.6|86487|86462|25
1627300430000|2021-07-26 11:53:50|86487.8|86462.8|86499.5|86449.5|86499.7|86463|86486.4|86449.2|31
1627300440000|2021-07-26 11:54:00|86501|86451|86488.7|86463.7|86503.7|86465.1|86487.6|86450.7|41
1627300450000|2021-07-26 11:54:10|86489|86464|86488.5|86463.5|86490.8|86465.8|86488.5|86463.5|24
1627300460000|2021-07-26 11:54:20|86488.4|86463.4|86485.1|86460.1|86488.4|86463.4|86484.9|86459.9|37
1627300470000|2021-07-26 11:54:30|86485.5|86460.5|86487.9|86462.9|86489|86464|86485.1|86460.1|35
1627300480000|2021-07-26 11:54:40|86487.8|86462.8|86490|86465|86490|86465|86487.5|86462.5|20
1627300490000|2021-07-26 11:54:50|86490.1|86465.1|86491.3|86466.3|86491.3|86466.3|86489.6|86464.6|25
1627300500000|2021-07-26 11:55:00|86491.5|86466.5|86488.7|86463.7|86502.3|86467.7|86488.5|86451.7|37
1627300510000|2021-07-26 11:55:10|86489|86464|86489.1|86464.1|86504.8|86466.6|86486.2|86450.7|47
1627300520000|2021-07-26 11:55:20|86488.5|86463.5|86491.5|86466.5|86494.3|86469.3|86488.3|86463.3|41
1627300530000|2021-07-26 11:55:30|86490.9|86465.9|86494.2|86469.2|86495.1|86470.1|86490.9|86465.9|41
1627300540000|2021-07-26 11:55:40|86494.3|86469.3|86494.4|86469.4|86496.2|86471.2|86493.6|86468.6|40
1627300550000|2021-07-26 11:55:50|86494.5|86469.5|86493.9|86468.9|86496.2|86471.2|86492.1|86467.1|33
1627300560000|2021-07-26 11:56:00|86494|86469|86496.7|86471.7|86496.9|86471.9|86493.5|86468.5|52
1627300570000|2021-07-26 11:56:10|86496.8|86471.8|86506.4|86481.4|86506.9|86481.9|86495.8|86470.8|54
1627300580000|2021-07-26 11:56:20|86505.8|86480.8|86504.3|86479.3|86516.7|86481.9|86498.8|86464.5|58
1627300590000|2021-07-26 11:56:30|86504|86479|86492.9|86467.9|86505.6|86480.6|86490.6|86465.6|59
1627300600000|2021-07-26 11:56:40|86493.7|86468.7|86493.2|86468.2|86496.7|86471.7|86491.9|86466.9|60
1627300610000|2021-07-26 11:56:50|86493.1|86468.1|86493.6|86468.6|86505.6|86468.8|86490.4|86455|59
1627300620000|2021-07-26 11:57:00|86493.7|86468.7|86495.5|86470.5|86496|86471|86490.4|86465.4|36
1627300630000|2021-07-26 11:57:10|86495.6|86470.6|86496|86471|86496.4|86471.4|86494.8|86469.8|43
1627300640000|2021-07-26 11:57:20|86495.7|86470.7|86499.2|86474.2|86499.3|86474.3|86492.7|86467.7|48
1627300650000|2021-07-26 11:57:30|86499.5|86474.5|86495.2|86470.2|86499.5|86474.5|86491.3|86466.3|58
1627300660000|2021-07-26 11:57:40|86494.9|86469.9|86498.8|86473.8|86499.1|86474.1|86494.3|86469.3|53
1627300670000|2021-07-26 11:57:50|86499|86474|86497.6|86472.6|86499.3|86474.3|86496.5|86471.5|38
1627300680000|2021-07-26 11:58:00|86496.5|86471.5|86495.4|86470.4|86497.2|86472.2|86493.4|86468.4|37
1627300690000|2021-07-26 11:58:10|86495.3|86470.3|86494.9|86469.9|86495.4|86470.4|86493.2|86468.2|38
1627300700000|2021-07-26 11:58:20|86495.2|86470.2|86497.4|86472.4|86497.4|86472.4|86492.5|86467.5|58
1627300710000|2021-07-26 11:58:30|86497.3|86472.3|86501.9|86476.9|86502|86477|86496.7|86471.7|51
1627300720000|2021-07-26 11:58:40|86502.1|86477.1|86507.7|86482.7|86510.3|86485.3|86500|86475|39
1627300730000|2021-07-26 11:58:50|86507.2|86482.2|86510.6|86485.6|86511.3|86486.3|86507.2|86482.2|48
1627300740000|2021-07-26 11:59:00|86510.8|86485.8|86511.5|86486.5|86512|86487|86509.2|86484.2|41
1627300750000|2021-07-26 11:59:10|86511.4|86486.4|86504.9|86479.9|86512.3|86487.3|86503.4|86478.4|48
1627300760000|2021-07-26 11:59:20|86504.7|86479.7|86504.9|86479.9|86505.3|86480.3|86504|86479|38
1627300770000|2021-07-26 11:59:30|86504.8|86479.8|86501.3|86476.3|86505.4|86480.4|86499.4|86474.4|43
1627300780000|2021-07-26 11:59:40|86501.2|86476.2|86493.9|86468.9|86502.1|86477.1|86493.4|86468.4|51
1627300790000|2021-07-26 11:59:50|86493.8|86468.8|86485.3|86435.3|86495.1|86469|86472|86435|61
1627300800000|2021-07-26 12:00:00|86472.4|86447.4|86482.8|86432.8|86483.5|86447.4|86455.1|86420.6|64
1627300810000|2021-07-26 12:00:10|86482.9|86432.9|86466.8|86441.8|86483.7|86447.1|86466.3|86431.2|37
1627300820000|2021-07-26 12:00:20|86466.7|86441.7|86480.7|86455.7|86492.8|86455.7|86466.6|86434.9|48
1627300830000|2021-07-26 12:00:30|86480.4|86455.4|86481.3|86456.3|86482.3|86457.3|86480.2|86455.2|38
1627300840000|2021-07-26 12:00:40|86480.9|86455.9|86481.8|86456.8|86482.5|86457.5|86479.3|86454.3|40
1627300850000|2021-07-26 12:00:50|86481.7|86456.7|86487.9|86462.9|86487.9|86462.9|86480.7|86455.7|54
1627300860000|2021-07-26 12:01:00|86488|86463|86483.7|86458.7|86494.9|86463.6|86482|86444.9|47
1627300870000|2021-07-26 12:01:10|86483|86458|86485.7|86460.7|86485.9|86460.9|86483|86458|43
1627300880000|2021-07-26 12:01:20|86485.6|86460.6|86487.3|86462.3|86489|86464|86485.6|86460.6|46
1627300890000|2021-07-26 12:01:30|86487.6|86462.6|86487.4|86462.4|86488.4|86463.4|86486.2|86461.2|40
1627300900000|2021-07-26 12:01:40|86487.5|86462.5|86490.6|86465.6|86490.6|86465.6|86486.5|86461.5|35
1627300910000|2021-07-26 12:01:50|86490.5|86465.5|86493.1|86468.1|86494.6|86469.6|86490.1|86465.1|38
1627300920000|2021-07-26 12:02:00|86493.2|86468.2|86497.5|86472.5|86499.4|86474.4|86493.2|86468.2|39
1627300930000|2021-07-26 12:02:10|86497.6|86472.6|86499.4|86474.4|86500|86475|86496.8|86471.8|48
1627300940000|2021-07-26 12:02:20|86499.1|86474.1|86510.1|86485.1|86511.1|86486.1|86498.8|86473.8|49
1627300950000|2021-07-26 12:02:30|86508.2|86483.2|86499.7|86474.7|86516.7|86483.2|86496.9|86458.5|56
1627300960000|2021-07-26 12:02:40|86502.5|86477.5|86513.7|86488.7|86516.3|86489.7|86501.5|86464|49
1627300970000|2021-07-26 12:02:50|86514|86489|86518|86493|86518.6|86493.6|86513|86488|36
1627300980000|2021-07-26 12:03:00|86517.7|86492.7|86524|86474|86524.9|86493|86509.4|86473.4|52
1627300990000|2021-07-26 12:03:10|86523.4|86473.4|86513.7|86488.7|86524.8|86488.7|86511.5|86472.5|47
1627301000000|2021-07-26 12:03:20|86513.8|86488.8|86513.2|86488.2|86514.1|86489.1|86512.1|86487.1|34
1627301010000|2021-07-26 12:03:30|86513.3|86488.3|86508.4|86483.4|86513.7|86488.7|86507.2|86482.2|36
1627301020000|2021-07-26 12:03:40|86510.5|86485.5|86507.3|86482.3|86510.5|86485.5|86504.4|86479.4|45
1627301030000|2021-07-26 12:03:50|86507.5|86482.5|86505.3|86480.3|86507.7|86482.7|86504|86479|40
1627301040000|2021-07-26 12:04:00|86504.7|86479.7|86507.1|86482.1|86508.5|86483.5|86504.6|86479.6|34
1627301050000|2021-07-26 12:04:10|86507.3|86482.3|86502.8|86477.8|86507.3|86482.3|86502.2|86477.2|52
1627301060000|2021-07-26 12:04:20|86502.6|86477.6|86500.9|86475.9|86504.9|86479.9|86500|86475|40
1627301070000|2021-07-26 12:04:30|86501.2|86476.2|86498.9|86473.9|86501.2|86476.2|86497.4|86472.4|27
1627301080000|2021-07-26 12:04:40|86498.6|86473.6|86494.7|86469.7|86498.9|86473.9|86492.7|86467.7|44
1627301090000|2021-07-26 12:04:50|86494.8|86469.8|86496.1|86471.1|86500.1|86475.1|86494.8|86469.8|51
1627301100000|2021-07-26 12:05:00|86496.9|86471.9|86500|86475|86504.4|86479.4|86494.4|86469.4|53
1627301110000|2021-07-26 12:05:10|86498.5|86473.5|86498|86473|86500.7|86475.7|86491.4|86466.4|50
1627301120000|2021-07-26 12:05:20|86499.1|86474.1|86496.9|86471.9|86504|86479|86496.9|86471.9|46
1627301130000|2021-07-26 12:05:30|86497.3|86472.3|86502.1|86477.1|86504.5|86479.5|86497.3|86472.3|53
1627301140000|2021-07-26 12:05:40|86502|86477|86502.9|86477.9|86504.8|86479.8|86499.6|86474.6|43
1627301150000|2021-07-26 12:05:50|86505.4|86480.4|86507.4|86482.4|86520.5|86482.7|86505.1|86469|49
1627301160000|2021-07-26 12:06:00|86507.1|86482.1|86506.3|86481.3|86507.2|86482.2|86506.1|86481.1|39
1627301170000|2021-07-26 12:06:10|86506.2|86481.2|86506.2|86481.2|86520.6|86483.2|86502.9|86469.4|40
1627301180000|2021-07-26 12:06:20|86506.1|86481.1|86506.5|86481.5|86506.8|86481.8|86503.9|86478.9|32
1627301190000|2021-07-26 12:06:30|86506.3|86481.3|86503.9|86478.9|86506.5|86481.5|86503.6|86478.6|25
1627301200000|2021-07-26 12:06:40|86504|86479|86503.2|86478.2|86504.2|86479.2|86502.1|86477.1|31
1627301210000|2021-07-26 12:06:50|86503.6|86478.6|86501.7|86476.7|86503.6|86478.6|86501.3|86476.3|18
1627301220000|2021-07-26 12:07:00|86501.9|86476.9|86502.2|86477.2|86503.9|86478.9|86501.9|86476.9|20
1627301230000|2021-07-26 12:07:10|86502.3|86477.3|86499.5|86474.5|86503.3|86478.3|86498.9|86473.9|27
1627301240000|2021-07-26 12:07:20|86499.3|86474.3|86499.6|86474.6|86501.9|86476.9|86499.2|86474.2|32
1627301250000|2021-07-26 12:07:30|86499.2|86474.2|86502.6|86477.6|86503|86478|86499.2|86474.2|26
1627301260000|2021-07-26 12:07:40|86502.8|86477.8|86502.2|86477.2|86503|86478|86500.6|86475.6|32
1627301270000|2021-07-26 12:07:50|86502|86477|86501.2|86476.2|86503.8|86478.8|86500.9|86475.9|30
1627301280000|2021-07-26 12:08:00|86500.9|86475.9|86502.6|86477.6|86503.9|86478.9|86500.9|86475.9|26
1627301290000|2021-07-26 12:08:10|86502.4|86477.4|86507|86482|86507.2|86482.2|86501.9|86476.9|35
1627301300000|2021-07-26 12:08:20|86507.3|86482.3|86508.7|86483.7|86511.5|86486.5|86506.6|86481.6|46
1627301310000|2021-07-26 12:08:30|86509.1|86484.1|86512.2|86487.2|86513.4|86488.4|86508.7|86483.7|43
1627301320000|2021-07-26 12:08:40|86512.1|86487.1|86507.1|86482.1|86518.1|86488|86504|86467.4|47
1627301330000|2021-07-26 12:08:50|86506.6|86481.6|86510|86485|86510.5|86485.5|86504.6|86479.6|46
1627301340000|2021-07-26 12:09:00|86510.2|86485.2|86514.3|86489.3|86515|86490|86510.2|86485.2|43
1627301350000|2021-07-26 12:09:10|86514.4|86489.4|86514.4|86489.4|86514.8|86489.8|86513.9|86488.9|29
1627301360000|2021-07-26 12:09:20|86514.7|86489.7|86514.2|86489.2|86514.7|86489.7|86512.9|86487.9|33
1627301370000|2021-07-26 12:09:30|86514.3|86489.3|86513|86488|86514.6|86489.6|86511.8|86486.8|36
1627301380000|2021-07-26 12:09:40|86512.9|86487.9|86515.6|86490.6|86516.2|86491.2|86512.9|86487.9|39
1627301390000|2021-07-26 12:09:50|86515.7|86490.7|86514.7|86489.7|86516.1|86491.1|86514.4|86489.4|31
1627301400000|2021-07-26 12:10:00|86514.8|86489.8|86517.2|86492.2|86517.6|86492.6|86510.9|86485.9|39
1627301410000|2021-07-26 12:10:10|86517.4|86492.4|86522|86497|86522.3|86497.3|86516.7|86491.7|42
1627301420000|2021-07-26 12:10:20|86522.1|86497.1|86519.3|86494.3|86522.1|86497.1|86517.2|86492.2|29
1627301430000|2021-07-26 12:10:30|86518.9|86493.9|86517.7|86492.7|86519.2|86494.2|86517.3|86492.3|34
1627301440000|2021-07-26 12:10:40|86517.6|86492.6|86519.6|86494.6|86519.7|86494.7|86517|86492|27
1627301450000|2021-07-26 12:10:50|86519.5|86494.5|86516.6|86491.6|86519.6|86494.6|86515.1|86490.1|38
1627301460000|2021-07-26 12:11:00|86517|86492|86520.9|86495.9|86522|86497|86516.2|86491.2|37
1627301470000|2021-07-26 12:11:10|86521.3|86496.3|86529.8|86504.8|86531.1|86506.1|86520.6|86495.6|40
1627301480000|2021-07-26 12:11:20|86529.5|86504.5|86535.2|86510.2|86538.2|86513.2|86529.4|86504.4|41
1627301490000|2021-07-26 12:11:30|86533.6|86508.6|86531.7|86506.7|86534.7|86509.7|86531.3|86506.3|31
1627301500000|2021-07-26 12:11:40|86531.8|86506.8|86532.3|86507.3|86532.8|86507.8|86531.1|86506.1|31
1627301510000|2021-07-26 12:11:50|86532.6|86507.6|86542.5|86517.5|86542.5|86517.5|86532.6|86507.6|53
1627301520000|2021-07-26 12:12:00|86542.9|86517.9|86527.2|86502.2|86544.8|86519.8|86526.8|86501.8|55
1627301530000|2021-07-26 12:12:10|86527.3|86502.3|86530.4|86505.4|86531.2|86506.2|86526.9|86501.9|41
1627301540000|2021-07-26 12:12:20|86530.5|86505.5|86538.6|86513.6|86538.6|86513.6|86530.3|86505.3|36
1627301550000|2021-07-26 12:12:30|86538.5|86513.5|86546.9|86521.9|86557.5|86521.9|86537.5|86507.5|58
1627301560000|2021-07-26 12:12:40|86546.7|86521.7|86561|86536|86570.3|86536|86545.7|86519.7|66
1627301570000|2021-07-26 12:12:50|86559.6|86534.6|86558.9|86533.9|86563.7|86538.7|86553.7|86528.7|59
1627301580000|2021-07-26 12:13:00|86560.7|86535.7|86551.2|86526.2|86560.7|86535.7|86547.3|86522.3|60
1627301590000|2021-07-26 12:13:10|86551.1|86526.1|86553.3|86528.3|86554|86529|86549.5|86524.5|51
1627301600000|2021-07-26 12:13:20|86553.2|86528.2|86560.4|86535.4|86568.2|86535.4|86552.1|86516.4|49
1627301610000|2021-07-26 12:13:30|86560.1|86535.1|86559.1|86534.1|86560.1|86535.1|86556.6|86531.6|46
1627301620000|2021-07-26 12:13:40|86559.4|86534.4|86559.6|86534.6|86560.1|86535.1|86558.7|86533.7|42
1627301630000|2021-07-26 12:13:50|86560.2|86535.2|86568.9|86543.9|86569|86544|86559.6|86534.6|46
1627301640000|2021-07-26 12:14:00|86568.7|86543.7|86597.8|86572.8|86611.1|86573.2|86568.7|86543.7|66
1627301650000|2021-07-26 12:14:10|86597.5|86572.5|86594.5|86569.5|86599|86574|86594|86569|60
1627301660000|2021-07-26 12:14:20|86594.3|86569.3|86594.7|86569.7|86596.6|86571.6|86593|86568|31
1627301670000|2021-07-26 12:14:30|86594.4|86569.4|86591.8|86566.8|86602.7|86570.7|86590.8|86552.7|36
1627301680000|2021-07-26 12:14:40|86592.3|86567.3|86598.8|86573.8|86611|86574.8|86591|86559.5|46
1627301690000|2021-07-26 12:14:50|86598.6|86573.6|86593.1|86568.1|86611.1|86573.6|86589.6|86551.7|61
1627301700000|2021-07-26 12:15:00|86594.8|86569.8|86588.8|86563.8|86604.9|86573.6|86588.4|86554.1|66
1627301710000|2021-07-26 12:15:10|86588.4|86563.4|86589.6|86564.6|86590|86565|86588.1|86563.1|54
1627301720000|2021-07-26 12:15:20|86589.5|86564.5|86591.4|86566.4|86593.5|86568.5|86589.4|86564.4|49
1627301730000|2021-07-26 12:15:30|86591.3|86566.3|86595|86570|86595.3|86570.3|86591.3|86566.3|43
1627301740000|2021-07-26 12:15:40|86595.2|86570.2|86595.3|86570.3|86596.4|86571.4|86594.1|86569.1|40
1627301750000|2021-07-26 12:15:50|86595.2|86570.2|86595.2|86570.2|86595.9|86570.9|86594.9|86569.9|29
1627301760000|2021-07-26 12:16:00|86595|86570|86591.7|86566.7|86595.5|86570.5|86589|86564|45
1627301770000|2021-07-26 12:16:10|86591.4|86566.4|86585.9|86560.9|86591.6|86566.6|86584.4|86559.4|49
1627301780000|2021-07-26 12:16:20|86585.3|86560.3|86587|86562|86588.8|86563.8|86585.3|86560.3|31
1627301790000|2021-07-26 12:16:30|86587.1|86562.1|86592.8|86567.8|86595.5|86570.5|86587|86562|41
1627301800000|2021-07-26 12:16:40|86592.7|86567.7|86590.2|86565.2|86593|86568|86588.7|86563.7|51
1627301810000|2021-07-26 12:16:50|86590.3|86565.3|86587.7|86562.7|86590.3|86565.3|86586.1|86561.1|51
1627301820000|2021-07-26 12:17:00|86588|86563|86588.9|86563.9|86588.9|86563.9|86583.7|86558.7|45
1627301830000|2021-07-26 12:17:10|86589.2|86564.2|86579.4|86554.4|86589.8|86564.8|86579.4|86554.4|48
1627301840000|2021-07-26 12:17:20|86580.1|86555.1|86576.3|86551.3|86580.8|86555.8|86575.8|86550.8|45
1627301850000|2021-07-26 12:17:30|86576|86551|86573.2|86548.2|86576.8|86551.8|86570.9|86545.9|41
1627301860000|2021-07-26 12:17:40|86573|86548|86575.6|86550.6|86577.2|86552.2|86568.8|86543.8|57
1627301870000|2021-07-26 12:17:50|86575.7|86550.7|86576.2|86551.2|86576.9|86551.9|86574.5|86549.5|41
1627301880000|2021-07-26 12:18:00|86575.8|86550.8|86583.4|86558.4|86584|86559|86575.6|86550.6|48
1627301890000|2021-07-26 12:18:10|86583.1|86558.1|86582.3|86557.3|86584.1|86559.1|86581.7|86556.7|29
1627301900000|2021-07-26 12:18:20|86583.1|86558.1|86584.2|86559.2|86586.1|86561.1|86583.1|86558.1|50
1627301910000|2021-07-26 12:18:30|86584.4|86559.4|86590.6|86565.6|86590.7|86565.7|86584.2|86559.2|50
1627301920000|2021-07-26 12:18:40|86590.5|86565.5|86588.7|86563.7|86591|86566|86583.6|86558.6|48
1627301930000|2021-07-26 12:18:50|86589.4|86564.4|86588.5|86563.5|86591.2|86566.2|86588.4|86563.4|39
1627301940000|2021-07-26 12:19:00|86588.9|86563.9|86597.2|86572.2|86598.1|86573.1|86588.9|86563.9|43
1627301950000|2021-07-26 12:19:10|86598.4|86573.4|86597.2|86572.2|86603.1|86578.1|86594.9|86569.9|54
1627301960000|2021-07-26 12:19:20|86597.1|86572.1|86596.1|86571.1|86597.6|86572.6|86594.9|86569.9|28
1627301970000|2021-07-26 12:19:30|86596|86571|86602.9|86577.9|86603.3|86578.3|86594.6|86569.6|53
1627301980000|2021-07-26 12:19:40|86604.3|86579.3|86601.6|86576.6|86604.8|86579.8|86599.4|86574.4|39
1627301990000|2021-07-26 12:19:50|86602|86577|86598.8|86573.8|86602.6|86577.6|86598.2|86573.2|39
1627302000000|2021-07-26 12:20:00|86599|86574|86603|86578|86603.1|86578.1|86598.6|86573.6|60
1627302010000|2021-07-26 12:20:10|86603.1|86578.1|86599.1|86574.1|86606.6|86581.6|86598.6|86573.6|44
1627302020000|2021-07-26 12:20:20|86599.5|86574.5|86597.2|86572.2|86600.5|86575.5|86595.9|86570.9|53
1627302030000|2021-07-26 12:20:30|86597.1|86572.1|86595.8|86570.8|86597.3|86572.3|86592.5|86567.5|45
1627302040000|2021-07-26 12:20:40|86595.7|86570.7|86592.9|86567.9|86595.8|86570.8|86589.6|86564.6|51
1627302050000|2021-07-26 12:20:50|86592.3|86567.3|86596|86571|86600.3|86575.3|86592.3|86567.3|54
1627302060000|2021-07-26 12:21:00|86595.9|86570.9|86598.4|86573.4|86599.9|86574.9|86595.7|86570.7|60
1627302070000|2021-07-26 12:21:10|86598.1|86573.1|86594.8|86569.8|86598.1|86573.1|86593.8|86568.8|37
1627302080000|2021-07-26 12:21:20|86594.6|86569.6|86591.8|86566.8|86595.3|86570.3|86591.2|86566.2|37
1627302090000|2021-07-26 12:21:30|86592.1|86567.1|86593|86568|86593.3|86568.3|86591.9|86566.9|36
1627302100000|2021-07-26 12:21:40|86592.9|86567.9|86592.9|86567.9|86593.9|86568.9|86592.6|86567.6|28
1627302110000|2021-07-26 12:21:50|86592.8|86567.8|86595.7|86570.7|86598|86573|86592.7|86567.7|37
1627302120000|2021-07-26 12:22:00|86596.2|86571.2|86598.3|86573.3|86602|86577|86596.2|86571.2|46
1627302130000|2021-07-26 12:22:10|86598.8|86573.8|86595.2|86570.2|86598.8|86573.8|86594.5|86569.5|32
1627302140000|2021-07-26 12:22:20|86595.8|86570.8|86589.7|86564.7|86595.8|86570.8|86589.3|86564.3|47
1627302150000|2021-07-26 12:22:30|86589.4|86564.4|86593.5|86568.5|86595.1|86570.1|86589.4|86564.4|36
1627302160000|2021-07-26 12:22:40|86593|86568|86590.4|86565.4|86593.3|86568.3|86590.1|86565.1|36
1627302170000|2021-07-26 12:22:50|86590.6|86565.6|86589.7|86564.7|86590.9|86565.9|86589.3|86564.3|28
1627302180000|2021-07-26 12:23:00|86589.4|86564.4|86586.7|86561.7|86591.5|86566.5|86586.7|86561.7|41
1627302190000|2021-07-26 12:23:10|86587.1|86562.1|86589.4|86564.4|86590.5|86565.5|86586.7|86561.7|38
1627302200000|2021-07-26 12:23:20|86589.7|86564.7|86585.6|86560.6|86589.8|86564.8|86584.5|86559.5|47
1627302210000|2021-07-26 12:23:30|86586|86561|86581.3|86556.3|86586.4|86561.4|86577.6|86552.6|58
1627302220000|2021-07-26 12:23:40|86581.6|86556.6|86580.9|86555.9|86583.2|86558.2|86577.3|86552.3|44
1627302230000|2021-07-26 12:23:50|86580.5|86555.5|86580.9|86555.9|86583.7|86558.7|86580.3|86555.3|37
1627302240000|2021-07-26 12:24:00|86580.8|86555.8|86581.6|86556.6|86583.8|86558.8|86580.8|86555.8|33
1627302250000|2021-07-26 12:24:10|86581.8|86556.8|86581.3|86556.3|86582.5|86557.5|86577.5|86552.5|37
1627302260000|2021-07-26 12:24:20|86581.4|86556.4|86575.4|86550.4|86581.9|86556.9|86575.4|86550.4|37
1627302270000|2021-07-26 12:24:30|86575.5|86550.5|86577.8|86552.8|86581.9|86556.9|86574.6|86549.6|48
1627302280000|2021-07-26 12:24:40|86577.6|86552.6|86581.2|86556.2|86582.3|86557.3|86577.6|86552.6|46
1627302290000|2021-07-26 12:24:50|86581.5|86556.5|86580.6|86555.6|86581.6|86556.6|86579.2|86554.2|25
1627302300000|2021-07-26 12:25:00|86580.9|86555.9|86579.9|86554.9|86581.8|86556.8|86579.1|86554.1|32
1627302310000|2021-07-26 12:25:10|86579.8|86554.8|86572.4|86547.4|86579.9|86554.9|86571.8|86546.8|50
1627302320000|2021-07-26 12:25:20|86572.5|86547.5|86575.6|86550.6|86575.6|86550.6|86571.2|86546.2|43
1627302330000|2021-07-26 12:25:30|86575.8|86550.8|86587.5|86562.5|86587.5|86562.5|86575.1|86550.1|41
1627302340000|2021-07-26 12:25:40|86589|86564|86582.5|86557.5|86589|86564|86582.5|86557.5|48
1627302350000|2021-07-26 12:25:50|86582.4|86557.4|86581.6|86556.6|86583.1|86558.1|86581.3|86556.3|47
1627302360000|2021-07-26 12:26:00|86582|86557|86581.7|86556.7|86586.1|86561.1|86580.5|86555.5|48
1627302370000|2021-07-26 12:26:10|86581.3|86556.3|86580.2|86555.2|86581.5|86556.5|86579.9|86554.9|40
1627302380000|2021-07-26 12:26:20|86580.1|86555.1|86581.4|86556.4|86581.4|86556.4|86577.7|86552.7|35
1627302390000|2021-07-26 12:26:30|86581.7|86556.7|86580.1|86555.1|86581.7|86556.7|86579.6|86554.6|32
1627302400000|2021-07-26 12:26:40|86580.2|86555.2|86578.4|86553.4|86580.4|86555.4|86578.4|86553.4|24
1627302410000|2021-07-26 12:26:50|86578.2|86553.2|86578|86553|86579.7|86554.7|86577|86552|49
1627302420000|2021-07-26 12:27:00|86577.6|86552.6|86577.3|86552.3|86578.6|86553.6|86575.4|86550.4|38
1627302430000|2021-07-26 12:27:10|86577.2|86552.2|86576.4|86551.4|86578.6|86553.6|86574|86549|36
1627302440000|2021-07-26 12:27:20|86576.6|86551.6|86576|86551|86577.3|86552.3|86575.9|86550.9|27
1627302450000|2021-07-26 12:27:30|86575.9|86550.9|86577|86552|86577.7|86552.7|86574.5|86549.5|28
1627302460000|2021-07-26 12:27:40|86577.4|86552.4|86581.6|86556.6|86585.3|86560.3|86577.4|86552.4|41
1627302470000|2021-07-26 12:27:50|86581.8|86556.8|86581.7|86556.7|86581.8|86556.8|86578.2|86553.2|43
1627302480000|2021-07-26 12:28:00|86582.1|86557.1|86587.5|86562.5|86599.9|86574.9|86582.1|86557.1|49
1627302490000|2021-07-26 12:28:10|86588.2|86563.2|86595.1|86570.1|86595.7|86570.7|86587.8|86562.8|33
1627302500000|2021-07-26 12:28:20|86594.6|86569.6|86595.3|86570.3|86595.8|86570.8|86591.2|86566.2|41
1627302510000|2021-07-26 12:28:30|86594.7|86569.7|86594|86569|86595|86570|86584.4|86559.4|63
1627302520000|2021-07-26 12:28:40|86593.8|86568.8|86593.5|86568.5|86594.8|86569.8|86592.8|86567.8|38
1627302530000|2021-07-26 12:28:50|86593.4|86568.4|86591.4|86566.4|86593.5|86568.5|86591.4|86566.4|28
1627302540000|2021-07-26 12:29:00|86591.6|86566.6|86595.8|86570.8|86596|86571|86582.3|86557.3|65
1627302550000|2021-07-26 12:29:10|86595.7|86570.7|86594.8|86569.8|86596.9|86571.9|86593.4|86568.4|35
1627302560000|2021-07-26 12:29:20|86594.9|86569.9|86592.4|86567.4|86594.9|86569.9|86591.9|86566.9|34
1627302570000|2021-07-26 12:29:30|86592.3|86567.3|86592.8|86567.8|86593.3|86568.3|86592.2|86567.2|25
1627302580000|2021-07-26 12:29:40|86593.1|86568.1|86606|86581|86606.2|86581.2|86592.8|86567.8|55
1627302590000|2021-07-26 12:29:50|86606.4|86581.4|86604|86579|86607.2|86582.2|86603.4|86578.4|48
1627302600000|2021-07-26 12:30:00|86603.5|86578.5|86605.6|86580.6|86605.6|86580.6|86603|86578|43
1627302610000|2021-07-26 12:30:10|86605.5|86580.5|86609.5|86584.5|86609.7|86584.7|86605.5|86580.5|43
1627302620000|2021-07-26 12:30:20|86609.8|86584.8|86613|86588|86614.5|86589.5|86609.1|86584.1|45
1627302630000|2021-07-26 12:30:30|86613.6|86588.6|86612.4|86587.4|86614|86589|86608.6|86583.6|46
1627302640000|2021-07-26 12:30:40|86612.3|86587.3|86614.2|86589.2|86615|86590|86610.9|86585.9|40
1627302650000|2021-07-26 12:30:50|86614|86589|86619.1|86594.1|86620.9|86595.9|86614|86589|47
1627302660000|2021-07-26 12:31:00|86619.2|86594.2|86615.7|86590.7|86619.7|86594.7|86614.4|86589.4|31
1627302670000|2021-07-26 12:31:10|86615.6|86590.6|86616.1|86591.1|86616.1|86591.1|86614.6|86589.6|33
1627302680000|2021-07-26 12:31:20|86616.4|86591.4|86614.6|86589.6|86616.5|86591.5|86613.3|86588.3|36
1627302690000|2021-07-26 12:31:30|86614.9|86589.9|86619.9|86594.9|86620.8|86595.8|86614.9|86589.9|44
1627302700000|2021-07-26 12:31:40|86620.1|86595.1|86625.5|86600.5|86625.7|86600.7|86619.2|86594.2|28
1627302710000|2021-07-26 12:31:50|86625.3|86600.3|86622.8|86597.8|86625.5|86600.5|86622.5|86597.5|34
1627302720000|2021-07-26 12:32:00|86622.5|86597.5|86619.8|86594.8|86623.3|86598.3|86618.9|86593.9|51
1627302730000|2021-07-26 12:32:10|86619.9|86594.9|86616.7|86591.7|86620.1|86595.1|86615.3|86590.3|49
1627302740000|2021-07-26 12:32:20|86616.6|86591.6|86622.2|86597.2|86625.2|86600.2|86616.6|86591.6|49
1627302750000|2021-07-26 12:32:30|86621.8|86596.8|86609.7|86584.7|86622.2|86597.2|86609.1|86584.1|54
1627302760000|2021-07-26 12:32:40|86610.2|86585.2|86609.9|86584.9|86612|86587|86608.4|86583.4|41
1627302770000|2021-07-26 12:32:50|86610.5|86585.5|86608|86583|86611.4|86586.4|86606.3|86581.3|50
1627302780000|2021-07-26 12:33:00|86607.9|86582.9|86616.7|86591.7|86616.7|86591.7|86607.2|86582.2|47
1627302790000|2021-07-26 12:33:10|86617|86592|86619.2|86594.2|86619.8|86594.8|86616.9|86591.9|41
1627302800000|2021-07-26 12:33:20|86619.5|86594.5|86616.6|86591.6|86620.6|86595.6|86615.6|86590.6|44
1627302810000|2021-07-26 12:33:30|86617.2|86592.2|86621.4|86596.4|86622.4|86597.4|86616.6|86591.6|44
1627302820000|2021-07-26 12:33:40|86621.2|86596.2|86619.9|86594.9|86622|86597|86619.8|86594.8|28
1627302830000|2021-07-26 12:33:50|86621.5|86596.5|86621|86596|86622.4|86597.4|86620|86595|34
1627302840000|2021-07-26 12:34:00|86620.9|86595.9|86620.7|86595.7|86622.1|86597.1|86620.3|86595.3|31
1627302850000|2021-07-26 12:34:10|86620.6|86595.6|86609.7|86584.7|86621.4|86596.4|86608|86583|43
1627302860000|2021-07-26 12:34:20|86609.3|86584.3|86606.5|86581.5|86610.6|86585.6|86606|86581|42
1627302870000|2021-07-26 12:34:30|86606.8|86581.8|86606.9|86581.9|86607.7|86582.7|86606.6|86581.6|28
1627302880000|2021-07-26 12:34:40|86607|86582|86600.4|86575.4|86607|86582|86597.1|86572.1|48
1627302890000|2021-07-26 12:34:50|86600.7|86575.7|86600|86575|86605.2|86580.2|86597.9|86572.9|47
1627302900000|2021-07-26 12:35:00|86599.4|86574.4|86602.7|86577.7|86602.7|86577.7|86596.7|86571.7|40
1627302910000|2021-07-26 12:35:10|86602.2|86577.2|86598.1|86573.1|86602.2|86577.2|86596.8|86571.8|54
1627302920000|2021-07-26 12:35:20|86598|86573|86595.4|86570.4|86598|86573|86594.4|86569.4|38
1627302930000|2021-07-26 12:35:30|86595.3|86570.3|86596.1|86571.1|86596.3|86571.3|86594.4|86569.4|27
1627302940000|2021-07-26 12:35:40|86595.5|86570.5|86594.8|86569.8|86597.2|86572.2|86594.7|86569.7|35
1627302950000|2021-07-26 12:35:50|86594.6|86569.6|86596.6|86571.6|86596.6|86571.6|86593.4|86568.4|35
1627302960000|2021-07-26 12:36:00|86596.5|86571.5|86580.2|86555.2|86599.2|86574.2|86579.4|86539.9|53
1627302970000|2021-07-26 12:36:10|86580.4|86555.4|86577.3|86552.3|86581.4|86556.4|86577.1|86552.1|45
1627302980000|2021-07-26 12:36:20|86577|86552|86580.2|86555.2|86580.6|86555.6|86576.6|86551.6|44
1627302990000|2021-07-26 12:36:30|86580.3|86555.3|86590.3|86565.3|86593|86568|86579.9|86554.9|47
1627303000000|2021-07-26 12:36:40|86590.6|86565.6|86593.4|86568.4|86594|86569|86590.6|86565.6|46
1627303010000|2021-07-26 12:36:50|86592.5|86567.5|86596.5|86571.5|86597.5|86572.5|86592.2|86567.2|52
1627303020000|2021-07-26 12:37:00|86596.4|86571.4|86600.2|86575.2|86600.2|86575.2|86595.9|86570.9|48
1627303030000|2021-07-26 12:37:10|86598.9|86573.9|86596.9|86571.9|86602|86577|86595.6|86570.6|45
1627303040000|2021-07-26 12:37:20|86597.8|86572.8|86598.2|86573.2|86600.4|86575.4|86597.1|86572.1|53
1627303050000|2021-07-26 12:37:30|86598.6|86573.6|86597.3|86572.3|86598.8|86573.8|86595.7|86570.7|43
1627303060000|2021-07-26 12:37:40|86597|86572|86599.2|86574.2|86599.4|86574.4|86595.5|86570.5|39
1627303070000|2021-07-26 12:37:50|86599|86574|86591.4|86566.4|86609.2|86575.5|86590|86558.6|38
1627303080000|2021-07-26 12:38:00|86591.1|86566.1|86594.9|86569.9|86596.3|86571.3|86589.5|86564.5|42
1627303090000|2021-07-26 12:38:10|86594.3|86569.3|86595|86570|86595.3|86570.3|86593.9|86568.9|39
1627303100000|2021-07-26 12:38:20|86594.9|86569.9|86600.6|86575.6|86601.2|86576.2|86593.5|86568.5|43
1627303110000|2021-07-26 12:38:30|86600.7|86575.7|86598.6|86573.6|86601.2|86576.2|86598.4|86573.4|42
1627303120000|2021-07-26 12:38:40|86598.7|86573.7|86611|86586|86611|86586|86597.5|86572.5|46
1627303130000|2021-07-26 12:38:50|86609.8|86584.8|86620.6|86595.6|86621.2|86596.2|86609.8|86584.8|47
1627303140000|2021-07-26 12:39:00|86620.5|86595.5|86615.5|86590.5|86624.6|86599.6|86615|86590|63
1627303150000|2021-07-26 12:39:10|86615.2|86590.2|86620.4|86595.4|86620.9|86595.9|86615.2|86590.2|52
1627303160000|2021-07-26 12:39:20|86620.1|86595.1|86615.5|86590.5|86620.6|86595.6|86613.1|86588.1|52
1627303170000|2021-07-26 12:39:30|86615.4|86590.4|86608.7|86583.7|86615.9|86590.9|86607.5|86582.5|58
1627303180000|2021-07-26 12:39:40|86608.5|86583.5|86612.4|86587.4|86613|86588|86608.5|86583.5|47
1627303190000|2021-07-26 12:39:50|86612.3|86587.3|86611.6|86586.6|86613.3|86588.3|86611.6|86586.6|33
1627303200000|2021-07-26 12:40:00|86611.9|86586.9|86612.3|86587.3|86614.4|86589.4|86611.4|86586.4|29
1627303210000|2021-07-26 12:40:10|86612.2|86587.2|86614.2|86589.2|86614.3|86589.3|86612.1|86587.1|41
1627303220000|2021-07-26 12:40:20|86613.8|86588.8|86622.2|86597.2|86622.2|86597.2|86612.8|86587.8|57
1627303230000|2021-07-26 12:40:30|86622.1|86597.1|86634|86609|86635.2|86610.2|86621.5|86596.5|55
1627303240000|2021-07-26 12:40:40|86633.7|86608.7|86639|86614|86640|86615|86633.6|86608.6|51
1627303250000|2021-07-26 12:40:50|86638.6|86613.6|86635.8|86610.8|86639.7|86614.7|86634.8|86609.8|50
1627303260000|2021-07-26 12:41:00|86636.3|86611.3|86632.6|86607.6|86637.4|86612.4|86632|86607|58
1627303270000|2021-07-26 12:41:10|86633.4|86608.4|86630.9|86605.9|86633.4|86608.4|86630.7|86605.7|39
1627303280000|2021-07-26 12:41:20|86631|86606|86623|86598|86631.1|86606.1|86623|86598|46
1627303290000|2021-07-26 12:41:30|86623.1|86598.1|86630.5|86605.5|86630.5|86605.5|86621.2|86596.2|57
1627303300000|2021-07-26 12:41:40|86629.9|86604.9|86629.7|86604.7|86631.1|86606.1|86629.5|86604.5|43
1627303310000|2021-07-26 12:41:50|86630.1|86605.1|86634.5|86609.5|86634.5|86609.5|86629.5|86604.5|38
1627303320000|2021-07-26 12:42:00|86633.8|86608.8|86630.3|86605.3|86634.5|86609.5|86629.8|86604.8|50
1627303330000|2021-07-26 12:42:10|86629.8|86604.8|86633.2|86608.2|86636.8|86611.8|86629.8|86604.8|41
1627303340000|2021-07-26 12:42:20|86633.7|86608.7|86625.8|86600.8|86633.8|86608.8|86625.6|86600.6|43
1627303350000|2021-07-26 12:42:30|86626|86601|86616.9|86591.9|86626.7|86601.7|86612.6|86587.6|60
1627303360000|2021-07-26 12:42:40|86616.4|86591.4|86614.4|86589.4|86624.1|86599.1|86614.2|86589.2|57
1627303370000|2021-07-26 12:42:50|86614.1|86589.1|86617.9|86592.9|86622.2|86597.2|86613.9|86588.9|53
1627303380000|2021-07-26 12:43:00|86618.1|86593.1|86609.1|86584.1|86619.9|86594.9|86608|86583|57
1627303390000|2021-07-26 12:43:10|86607.8|86582.8|86607.7|86582.7|86613.1|86588.1|86606.5|86581.5|57
1627303400000|2021-07-26 12:43:20|86607.8|86582.8|86608.2|86583.2|86609.2|86584.2|86601.6|86576.6|54
1627303410000|2021-07-26 12:43:30|86608.6|86583.6|86608.1|86583.1|86608.6|86583.6|86607.5|86582.5|31
1627303420000|2021-07-26 12:43:40|86608.4|86583.4|86609.7|86584.7|86610.4|86585.4|86606.9|86581.9|38
1627303430000|2021-07-26 12:43:50|86609.4|86584.4|86602.8|86577.8|86609.5|86584.5|86602.1|86577.1|48
1627303440000|2021-07-26 12:44:00|86602.7|86577.7|86600.3|86575.3|86602.9|86577.9|86599.4|86574.4|45
1627303450000|2021-07-26 12:44:10|86599.3|86574.3|86593.7|86568.7|86599.6|86574.6|86592.7|86567.7|41
1627303460000|2021-07-26 12:44:20|86592.7|86567.7|86595|86570|86597.3|86572.3|86592.2|86567.2|36
1627303470000|2021-07-26 12:44:30|86595.2|86570.2|86602.2|86577.2|86603.6|86578.6|86593.9|86568.9|41
1627303480000|2021-07-26 12:44:40|86603|86578|86604|86579|86606|86581|86602.2|86577.2|42
1627303490000|2021-07-26 12:44:50|86605|86580|86599.6|86574.6|86605|86580|86598.5|86573.5|42
1627303500000|2021-07-26 12:45:00|86599.7|86574.7|86596.4|86571.4|86603.5|86578.5|86594.9|86569.9|48
1627303510000|2021-07-26 12:45:10|86596.6|86571.6|86598.1|86573.1|86598.7|86573.7|86596.5|86571.5|35
1627303520000|2021-07-26 12:45:20|86598.3|86573.3|86591.5|86566.5|86598.4|86573.4|86591.5|86566.5|38
1627303530000|2021-07-26 12:45:30|86592|86567|86586.4|86561.4|86595.9|86570.9|86585.5|86560.5|50
1627303540000|2021-07-26 12:45:40|86586.6|86561.6|86584.9|86559.9|86588.7|86563.7|86584.1|86559.1|55
1627303550000|2021-07-26 12:45:50|86586.6|86561.6|86587.9|86562.9|86588.4|86563.4|86585.4|86560.4|43
1627303560000|2021-07-26 12:46:00|86587.8|86562.8|86591.7|86566.7|86592.3|86567.3|86586.8|86561.8|54
1627303570000|2021-07-26 12:46:10|86591.5|86566.5|86596.2|86571.2|86597.3|86572.3|86591.5|86566.5|51
1627303580000|2021-07-26 12:46:20|86596|86571|86593.5|86568.5|86596.6|86571.6|86591.6|86566.6|41
1627303590000|2021-07-26 12:46:30|86593.4|86568.4|86597.6|86572.6|86598|86573|86593.1|86568.1|39
1627303600000|2021-07-26 12:46:40|86597.8|86572.8|86594.4|86569.4|86602.4|86577.4|86593.5|86568.5|50
1627303610000|2021-07-26 12:46:50|86594.6|86569.6|86590.5|86565.5|86596.4|86571.4|86588.5|86563.5|44
1627303620000|2021-07-26 12:47:00|86589.5|86564.5|86590.3|86565.3|86591.1|86566.1|86588.9|86563.9|46
1627303630000|2021-07-26 12:47:10|86590.4|86565.4|86595|86570|86596.8|86571.8|86590.4|86565.4|51
1627303640000|2021-07-26 12:47:20|86594.2|86569.2|86592.9|86567.9|86594.9|86569.9|86590.1|86565.1|42
1627303650000|2021-07-26 12:47:30|86593.4|86568.4|86595.5|86570.5|86595.5|86570.5|86591.7|86566.7|44
1627303660000|2021-07-26 12:47:40|86595.6|86570.6|86600.6|86575.6|86601.4|86576.4|86594.2|86569.2|41
1627303670000|2021-07-26 12:47:50|86600.7|86575.7|86604.2|86579.2|86605.1|86580.1|86598.8|86573.8|56
1627303680000|2021-07-26 12:48:00|86604.1|86579.1|86606.5|86581.5|86607.3|86582.3|86602|86577|41
1627303690000|2021-07-26 12:48:10|86608.2|86583.2|86607.5|86582.5|86610.1|86585.1|86607.2|86582.2|36
1627303700000|2021-07-26 12:48:20|86607.7|86582.7|86600.3|86575.3|86609.1|86584.1|86599.8|86574.8|52
1627303710000|2021-07-26 12:48:30|86600.1|86575.1|86596.9|86571.9|86601.8|86576.8|86596.8|86571.8|34
1627303720000|2021-07-26 12:48:40|86596.8|86571.8|86598.4|86573.4|86598.4|86573.4|86595.7|86570.7|38
1627303730000|2021-07-26 12:48:50|86598.2|86573.2|86599.4|86574.4|86601.2|86576.2|86596.9|86571.9|45
1627303740000|2021-07-26 12:49:00|86599.7|86574.7|86605|86580|86607.8|86582.8|86599.2|86574.2|46
1627303750000|2021-07-26 12:49:10|86604.9|86579.9|86606.9|86581.9|86608|86583|86602.4|86577.4|42
1627303760000|2021-07-26 12:49:20|86607.2|86582.2|86607.1|86582.1|86607.6|86582.6|86604.4|86579.4|45
1627303770000|2021-07-26 12:49:30|86606.4|86581.4|86606.3|86581.3|86607.4|86582.4|86605.8|86580.8|40
1627303780000|2021-07-26 12:49:40|86606.2|86581.2|86613.9|86588.9|86615|86590|86606.1|86581.1|46
1627303790000|2021-07-26 12:49:50|86614|86589|86611.1|86586.1|86616.3|86591.3|86610|86585|43
1627303800000|2021-07-26 12:50:00|86611.3|86586.3|86612.2|86587.2|86613.7|86588.7|86609.1|86584.1|56
1627303810000|2021-07-26 12:50:10|86614|86589|86614.1|86589.1|86617.1|86592.1|86612.2|86587.2|47
1627303820000|2021-07-26 12:50:20|86613.9|86588.9|86616.7|86591.7|86631.4|86594.4|86613.6|86580.1|42
1627303830000|2021-07-26 12:50:30|86616.6|86591.6|86613.4|86588.4|86618.2|86593.2|86612.8|86587.8|46
1627303840000|2021-07-26 12:50:40|86613.1|86588.1|86612.8|86587.8|86614.8|86589.8|86608.9|86583.9|56
1627303850000|2021-07-26 12:50:50|86613|86588|86614.4|86589.4|86617.5|86592.5|86612.6|86587.6|43
1627303860000|2021-07-26 12:51:00|86615.7|86590.7|86608.9|86583.9|86618.3|86593.3|86608.2|86583.2|56
1627303870000|2021-07-26 12:51:10|86608.7|86583.7|86611.8|86586.8|86613.1|86588.1|86607.7|86582.7|45
1627303880000|2021-07-26 12:51:20|86611.2|86586.2|86611.7|86586.7|86612.3|86587.3|86608.2|86583.2|59
1627303890000|2021-07-26 12:51:30|86611.5|86586.5|86618.1|86593.1|86619.3|86594.3|86611.5|86586.5|48
1627303900000|2021-07-26 12:51:40|86617.8|86592.8|86613|86588|86617.8|86592.8|86611.5|86586.5|48
1627303910000|2021-07-26 12:51:50|86612.7|86587.7|86614.8|86589.8|86615.5|86590.5|86611.3|86586.3|33
1627303920000|2021-07-26 12:52:00|86614.7|86589.7|86615.5|86590.5|86619.5|86594.5|86614.7|86589.7|40
1627303930000|2021-07-26 12:52:10|86615.6|86590.6|86618.6|86593.6|86619.6|86594.6|86615.4|86590.4|37
1627303940000|2021-07-26 12:52:20|86618.4|86593.4|86619.7|86594.7|86619.7|86594.7|86615.4|86590.4|42
1627303950000|2021-07-26 12:52:30|86619.9|86594.9|86619.8|86594.8|86624.9|86599.9|86619.1|86594.1|50
1627303960000|2021-07-26 12:52:40|86619.7|86594.7|86621.1|86596.1|86622.3|86597.3|86619.6|86594.6|42
1627303970000|2021-07-26 12:52:50|86621|86596|86624.2|86599.2|86626.4|86601.4|86621|86596|51
1627303980000|2021-07-26 12:53:00|86624|86599|86618.8|86593.8|86624.9|86599.9|86617.5|86592.5|51
1627303990000|2021-07-26 12:53:10|86618.9|86593.9|86622.9|86597.9|86623.3|86598.3|86618.8|86593.8|51
1627304000000|2021-07-26 12:53:20|86623.1|86598.1|86616.7|86591.7|86623.1|86598.1|86616.7|86591.7|42
1627304010000|2021-07-26 12:53:30|86617.1|86592.1|86621.2|86596.2|86622|86597|86617.1|86592.1|48
1627304020000|2021-07-26 12:53:40|86621|86596|86621.8|86596.8|86623.1|86598.1|86619.7|86594.7|51
1627304030000|2021-07-26 12:53:50|86622.3|86597.3|86627.5|86602.5|86630.2|86605.2|86622.3|86597.3|42
1627304040000|2021-07-26 12:54:00|86627.4|86602.4|86627.8|86602.8|86628.6|86603.6|86626.5|86601.5|39
1627304050000|2021-07-26 12:54:10|86627.6|86602.6|86630.2|86605.2|86632.4|86607.4|86627.6|86602.6|33
1627304060000|2021-07-26 12:54:20|86630.4|86605.4|86627.9|86602.9|86631.6|86606.6|86627.9|86602.9|33
1627304070000|2021-07-26 12:54:30|86627.8|86602.8|86626.4|86601.4|86629.3|86604.3|86626.4|86601.4|37
1627304080000|2021-07-26 12:54:40|86625.7|86600.7|86622.9|86597.9|86626.5|86601.5|86622.9|86597.9|52
1627304090000|2021-07-26 12:54:50|86624.3|86599.3|86635.8|86610.8|86637.5|86612.5|86624.3|86599.3|49
1627304100000|2021-07-26 12:55:00|86634.7|86609.7|86635.5|86610.5|86636.3|86611.3|86634.2|86609.2|42
1627304110000|2021-07-26 12:55:10|86635.3|86610.3|86634.4|86609.4|86637.5|86612.5|86631.3|86606.3|63
1627304120000|2021-07-26 12:55:20|86635.1|86610.1|86643.5|86593.5|86644|86612.4|86628.5|86593.2|52
1627304130000|2021-07-26 12:55:30|86643.4|86593.4|86639.9|86589.9|86644.4|86603.3|86625.7|86589|52
1627304140000|2021-07-26 12:55:40|86640|86590|86628.4|86603.4|86641.3|86603.7|86628|86589.7|38
1627304150000|2021-07-26 12:55:50|86628.6|86603.6|86625.4|86600.4|86631.4|86606.4|86625.4|86600.4|52
1627304160000|2021-07-26 12:56:00|86625.3|86600.3|86616.8|86591.8|86627.4|86602.4|86615.6|86590.6|59
1627304170000|2021-07-26 12:56:10|86617.2|86592.2|86619.3|86594.3|86624.4|86599.4|86617.2|86592.2|51
1627304180000|2021-07-26 12:56:20|86619.5|86594.5|86616.1|86591.1|86620.8|86595.8|86615|86590|44
1627304190000|2021-07-26 12:56:30|86615.6|86590.6|86630.2|86605.2|86630.7|86605.7|86615.1|86590.1|54
1627304200000|2021-07-26 12:56:40|86630|86605|86662.9|86612.9|86676.3|86626.3|86630|86605|54
1627304210000|2021-07-26 12:56:50|86662.6|86612.6|86660.2|86610.2|86662.9|86612.9|86659.7|86609.7|40
1627304220000|2021-07-26 12:57:00|86660.4|86610.4|86638.6|86613.6|86662.4|86623.9|86638.1|86603|51
1627304230000|2021-07-26 12:57:10|86640.2|86615.2|86649.7|86599.7|86653.6|86615.2|86639.9|86599.3|49
1627304240000|2021-07-26 12:57:20|86649.8|86599.8|86631.1|86606.1|86650|86609.8|86629.4|86593.7|54
1627304250000|2021-07-26 12:57:30|86630.6|86605.6|86626.7|86601.7|86630.9|86605.9|86626.3|86601.3|52
1627304260000|2021-07-26 12:57:40|86626.4|86601.4|86617.1|86592.1|86626.4|86601.4|86617.1|86592.1|53
1627304270000|2021-07-26 12:57:50|86617|86592|86616.8|86591.8|86621.3|86596.3|86615.2|86590.2|54
1627304280000|2021-07-26 12:58:00|86616.7|86591.7|86621|86596|86621.8|86596.8|86615.1|86590.1|52
1627304290000|2021-07-26 12:58:10|86620.9|86595.9|86621.8|86596.8|86621.8|86596.8|86620.1|86595.1|28
1627304300000|2021-07-26 12:58:20|86622|86597|86619.2|86594.2|86622.3|86597.3|86613.3|86588.3|42
1627304310000|2021-07-26 12:58:30|86619.1|86594.1|86616.7|86591.7|86619.9|86594.9|86615.8|86590.8|38
1627304320000|2021-07-26 12:58:40|86617.1|86592.1|86630.5|86605.5|86631.1|86606.1|86617|86592|48
1627304330000|2021-07-26 12:58:50|86631.2|86606.2|86636.3|86611.3|86637.4|86612.4|86630.9|86605.9|42
1627304340000|2021-07-26 12:59:00|86636.2|86611.2|86637.6|86612.6|86640.3|86615.3|86636.2|86611.2|56
1627304350000|2021-07-26 12:59:10|86637.5|86612.5|86637.6|86612.6|86638|86613|86637|86612|28
1627304360000|2021-07-26 12:59:20|86637.4|86612.4|86642.2|86617.2|86642.7|86617.7|86636.4|86611.4|37
1627304370000|2021-07-26 12:59:30|86642.7|86617.7|86646.8|86621.8|86647.5|86622.5|86639.9|86614.9|49
1627304380000|2021-07-26 12:59:40|86646.1|86621.1|86649.4|86624.4|86649.4|86624.4|86643.1|86618.1|57
1627304390000|2021-07-26 12:59:50|86653.3|86628.3|86653.9|86628.9|86660.8|86635.8|86652.3|86627.3|63
1627304400000|2021-07-26 13:00:00|86652.3|86627.3|86658.1|86633.1|86661.7|86636.7|86652.3|86627.3|61
1627304410000|2021-07-26 13:00:10|86658.2|86633.2|86659.7|86634.7|86661.1|86636.1|86655.4|86630.4|61
1627304420000|2021-07-26 13:00:20|86658.1|86633.1|86666.7|86641.7|86666.7|86641.7|86658|86633|47
1627304430000|2021-07-26 13:00:30|86666.8|86641.8|86688.5|86663.5|86698.6|86667.7|86666.7|86641.7|66
1627304440000|2021-07-26 13:00:40|86689.2|86664.2|86694.8|86644.8|86699|86664.5|86680.9|86643.2|55
1627304450000|2021-07-26 13:00:50|86694.9|86644.9|86690.4|86665.4|86698.3|86670.2|86683.8|86644.9|57
1627304460000|2021-07-26 13:01:00|86691.2|86666.2|86684.7|86659.7|86691.7|86666.7|86684.1|86659.1|57
1627304470000|2021-07-26 13:01:10|86684.8|86659.8|86679.2|86654.2|86685.2|86660.2|86679.1|86654.1|47
1627304480000|2021-07-26 13:01:20|86679.3|86654.3|86654.4|86629.4|86679.3|86654.3|86654.4|86629.4|65
1627304490000|2021-07-26 13:01:30|86655.5|86630.5|86644.7|86619.7|86655.5|86630.5|86644.7|86619.7|55
1627304500000|2021-07-26 13:01:40|86645.2|86620.2|86651.9|86626.9|86661.8|86626.9|86642.4|86611.3|60
1627304510000|2021-07-26 13:01:50|86651.6|86626.6|86653.8|86628.8|86664.1|86630.3|86651.5|86614.1|49
1627304520000|2021-07-26 13:02:00|86653.7|86628.7|86657.7|86632.7|86661.7|86636.7|86653.7|86628.7|53
1627304530000|2021-07-26 13:02:10|86657.8|86632.8|86656.7|86631.7|86661.3|86636.3|86656.1|86631.1|56
1627304540000|2021-07-26 13:02:20|86658.2|86633.2|86662.5|86637.5|86668.6|86639.8|86655.4|86618.6|56
1627304550000|2021-07-26 13:02:30|86663|86638|86662.3|86637.3|86665.1|86640.1|86659.5|86634.5|52
1627304560000|2021-07-26 13:02:40|86662|86637|86665.9|86640.9|86667.1|86642.1|86662|86637|41
1627304570000|2021-07-26 13:02:50|86665.6|86640.6|86665.2|86640.2|86666.4|86641.4|86665|86640|36
1627304580000|2021-07-26 13:03:00|86665.4|86640.4|86660.2|86635.2|86666|86641|86659.8|86634.8|46
1627304590000|2021-07-26 13:03:10|86660.1|86635.1|86667.1|86642.1|86667.7|86642.7|86660|86635|45
1627304600000|2021-07-26 13:03:20|86668.1|86643.1|86677.9|86652.9|86680|86655|86667.6|86642.6|54
1627304610000|2021-07-26 13:03:30|86677.7|86652.7|86676.4|86651.4|86685.8|86654.4|86672.2|86635.8|56
1627304620000|2021-07-26 13:03:40|86675.3|86650.3|86674.8|86649.8|86676.9|86651.9|86672.7|86647.7|42
1627304630000|2021-07-26 13:03:50|86675.7|86650.7|86670|86645|86675.7|86650.7|86669.1|86644.1|32
1627304640000|2021-07-26 13:04:00|86669.7|86644.7|86668.5|86643.5|86673.7|86648.7|86661.9|86636.9|57
1627304650000|2021-07-26 13:04:10|86668.4|86643.4|86669.1|86644.1|86670.3|86645.3|86668.4|86643.4|42
1627304660000|2021-07-26 13:04:20|86669.2|86644.2|86675.9|86650.9|86675.9|86650.9|86664.8|86639.8|49
1627304670000|2021-07-26 13:04:30|86676.1|86651.1|86678.6|86653.6|86680.1|86655.1|86675.4|86650.4|44
1627304680000|2021-07-26 13:04:40|86678.8|86653.8|86679.2|86654.2|86679.5|86654.5|86676.9|86651.9|43
1627304690000|2021-07-26 13:04:50|86679|86654|86681.7|86656.7|86683.9|86658.9|86678.3|86653.3|42
1627304700000|2021-07-26 13:05:00|86681.6|86656.6|86682.8|86657.8|86682.9|86657.9|86679.5|86654.5|48
1627304710000|2021-07-26 13:05:10|86682.7|86657.7|86659.3|86634.3|86683|86658|86658.4|86633.4|55
1627304720000|2021-07-26 13:05:20|86659|86634|86657|86632|86661.4|86636.4|86654.7|86629.7|50
1627304730000|2021-07-26 13:05:30|86658|86633|86659.5|86634.5|86664.1|86639.1|86658|86633|56
1627304740000|2021-07-26 13:05:40|86659.8|86634.8|86648.4|86623.4|86660.3|86635.3|86645.9|86620.9|61
1627304750000|2021-07-26 13:05:50|86648.3|86623.3|86648|86623|86655.7|86630.7|86644.1|86619.1|61
1627304760000|2021-07-26 13:06:00|86648.2|86623.2|86647.8|86622.8|86653.2|86628.2|86647.4|86622.4|52
1627304770000|2021-07-26 13:06:10|86646.3|86621.3|86645.9|86620.9|86647.8|86622.8|86644.8|86619.8|50
1627304780000|2021-07-26 13:06:20|86646.1|86621.1|86643.5|86618.5|86646.1|86621.1|86642.8|86617.8|39
1627304790000|2021-07-26 13:06:30|86643|86618|86638.5|86613.5|86644|86619|86638.2|86613.2|41
1627304800000|2021-07-26 13:06:40|86638.2|86613.2|86640.7|86615.7|86640.9|86615.9|86638.2|86613.2|48
1627304810000|2021-07-26 13:06:50|86640.6|86615.6|86636.4|86611.4|86640.6|86615.6|86636.1|86611.1|45
1627304820000|2021-07-26 13:07:00|86636.5|86611.5|86630.1|86605.1|86638.6|86613.6|86629.9|86604.9|49
1627304830000|2021-07-26 13:07:10|86630|86605|86609.6|86584.6|86630|86605|86608.9|86583.9|69
1627304840000|2021-07-26 13:07:20|86609.7|86584.7|86611.3|86586.3|86613.9|86588.9|86607.7|86582.7|51
1627304850000|2021-07-26 13:07:30|86611.2|86586.2|86610|86585|86613.7|86588.7|86610|86585|52
1627304860000|2021-07-26 13:07:40|86610.1|86585.1|86609.4|86584.4|86611.1|86586.1|86604.6|86579.6|51
1627304870000|2021-07-26 13:07:50|86609.6|86584.6|86601.1|86576.1|86609.9|86584.9|86599.2|86574.2|51
1627304880000|2021-07-26 13:08:00|86601.4|86576.4|86603.1|86578.1|86604.4|86579.4|86600.1|86575.1|45
1627304890000|2021-07-26 13:08:10|86602.5|86577.5|86603.7|86578.7|86604.5|86579.5|86602.4|86577.4|37
1627304900000|2021-07-26 13:08:20|86604|86579|86603.1|86578.1|86604.4|86579.4|86601.3|86576.3|42
1627304910000|2021-07-26 13:08:30|86603.2|86578.2|86605|86580|86606|86581|86602.5|86577.5|35
1627304920000|2021-07-26 13:08:40|86605.6|86580.6|86604.8|86579.8|86605.6|86580.6|86602.8|86577.8|45
1627304930000|2021-07-26 13:08:50|86605|86580|86601|86576|86605.3|86580.3|86600.7|86575.7|44
1627304940000|2021-07-26 13:09:00|86600.5|86575.5|86610.8|86585.8|86613.1|86588.1|86600.5|86575.5|58
1627304950000|2021-07-26 13:09:10|86611|86586|86611.6|86586.6|86612.3|86587.3|86609.7|86584.7|44
1627304960000|2021-07-26 13:09:20|86611.5|86586.5|86606.8|86581.8|86612.2|86587.2|86605.5|86580.5|45
1627304970000|2021-07-26 13:09:30|86606.7|86581.7|86601.3|86576.3|86606.8|86581.8|86600.9|86575.9|50
1627304980000|2021-07-26 13:09:40|86601.4|86576.4|86598.9|86573.9|86602.1|86577.1|86598|86573|48
1627304990000|2021-07-26 13:09:50|86599.3|86574.3|86594.8|86569.8|86601.5|86576.5|86594.8|86569.8|43
1627305000000|2021-07-26 13:10:00|86594.5|86569.5|86586.8|86561.8|86595.3|86570.3|86586.8|86561.8|58
1627305010000|2021-07-26 13:10:10|86586.9|86561.9|86584.1|86559.1|86587|86562|86575.2|86550.2|69
1627305020000|2021-07-26 13:10:20|86584.4|86559.4|86594.5|86569.5|86594.9|86569.9|86584.4|86559.4|47
1627305030000|2021-07-26 13:10:30|86594.6|86569.6|86599.4|86574.4|86601.5|86576.5|86594.4|86569.4|58
1627305040000|2021-07-26 13:10:40|86598.6|86573.6|86586.5|86561.5|86600.7|86575.7|86583.5|86558.5|53
1627305050000|2021-07-26 13:10:50|86586.7|86561.7|86582|86557|86586.7|86561.7|86581.8|86556.8|49
1627305060000|2021-07-26 13:11:00|86581.9|86556.9|86587.6|86562.6|86587.7|86562.7|86581.2|86556.2|45
1627305070000|2021-07-26 13:11:10|86588.2|86563.2|86576|86551|86588.2|86563.2|86575.1|86550.1|50
1627305080000|2021-07-26 13:11:20|86576.4|86551.4|86568.7|86543.7|86577.3|86552.3|86568.3|86543.3|50
1627305090000|2021-07-26 13:11:30|86568.5|86543.5|86571.4|86546.4|86578.1|86553.1|86568.4|86543.4|48
1627305100000|2021-07-26 13:11:40|86571.5|86546.5|86566.1|86541.1|86572.4|86547.4|86563.8|86538.8|52
1627305110000|2021-07-26 13:11:50|86566.3|86541.3|86565.3|86540.3|86579.1|86541.9|86561.7|86529.1|49
1627305120000|2021-07-26 13:12:00|86566.1|86541.1|86569.9|86544.9|86571.7|86546.7|86565.1|86540.1|50
1627305130000|2021-07-26 13:12:10|86570.1|86545.1|86570.2|86545.2|86571|86546|86568|86543|55
1627305140000|2021-07-26 13:12:20|86570.1|86545.1|86569.6|86544.6|86573.3|86548.3|86565.2|86540.2|57
1627305150000|2021-07-26 13:12:30|86569|86544|86567.9|86542.9|86571.2|86546.2|86567.9|86542.9|47
1627305160000|2021-07-26 13:12:40|86567.8|86542.8|86569.8|86544.8|86569.8|86544.8|86567.1|86542.1|38
1627305170000|2021-07-26 13:12:50|86569.9|86544.9|86569.6|86544.6|86570.5|86545.5|86567.8|86542.8|42
1627305180000|2021-07-26 13:13:00|86571.1|86546.1|86580.9|86555.9|86591|86566|86571.1|86546.1|55
1627305190000|2021-07-26 13:13:10|86580.8|86555.8|86580.8|86555.8|86581|86556|86574.8|86549.8|48
1627305200000|2021-07-26 13:13:20|86581.6|86556.6|86582.8|86557.8|86582.9|86557.9|86579.1|86554.1|29
1627305210000|2021-07-26 13:13:30|86582.3|86557.3|86582.1|86557.1|86589.8|86564.8|86581.4|86556.4|47
1627305220000|2021-07-26 13:13:40|86581.7|86556.7|86572.8|86547.8|86582.3|86557.3|86570.4|86545.4|34
1627305230000|2021-07-26 13:13:50|86572.7|86547.7|86569.6|86544.6|86573.3|86548.3|86567.7|86542.7|39
1627305240000|2021-07-26 13:14:00|86569|86544|86568.4|86543.4|86575.2|86550.2|86568.4|86543.4|49
1627305250000|2021-07-26 13:14:10|86568.9|86543.9|86570.3|86545.3|86570.8|86545.8|86567|86542|43
1627305260000|2021-07-26 13:14:20|86570|86545|86568.2|86543.2|86570.8|86545.8|86566.7|86541.7|51
1627305270000|2021-07-26 13:14:30|86568.7|86543.7|86583|86558|86583.1|86558.1|86568.7|86543.7|53
1627305280000|2021-07-26 13:14:40|86582.7|86557.7|86579.2|86554.2|86584.5|86559.5|86579.1|86554.1|43
1627305290000|2021-07-26 13:14:50|86579|86554|86582.4|86557.4|86584.1|86559.1|86578.8|86553.8|44
1627305300000|2021-07-26 13:15:00|86582.6|86557.6|86595.4|86570.4|86596.5|86571.5|86581.4|86556.4|61
1627305310000|2021-07-26 13:15:10|86596.1|86571.1|86588.6|86563.6|86604.9|86571.3|86587.6|86551.7|54
1627305320000|2021-07-26 13:15:20|86589.5|86564.5|86591.7|86566.7|86593.1|86568.1|86586.8|86561.8|48
1627305330000|2021-07-26 13:15:30|86591.9|86566.9|86589.8|86564.8|86592.5|86567.5|86588.7|86563.7|63
1627305340000|2021-07-26 13:15:40|86589.5|86564.5|86590.9|86565.9|86591.1|86566.1|86588.6|86563.6|40
1627305350000|2021-07-26 13:15:50|86590.7|86565.7|86589.2|86564.2|86591.3|86566.3|86588.1|86563.1|32
1627305360000|2021-07-26 13:16:00|86589.3|86564.3|86591.7|86566.7|86593.1|86568.1|86587.5|86562.5|51
1627305370000|2021-07-26 13:16:10|86592.4|86567.4|86604.9|86554.9|86608.1|86571|86588.8|86554.9|54
1627305380000|2021-07-26 13:16:20|86605.5|86555.5|86589.7|86564.7|86606.1|86569.1|86589.2|86555.5|60
1627305390000|2021-07-26 13:16:30|86590|86565|86600.6|86550.6|86602.4|86565|86587.8|86549.8|45
1627305400000|2021-07-26 13:16:40|86601|86551|86585.6|86560.6|86601.1|86564|86585.6|86551|34
1627305410000|2021-07-26 13:16:50|86585.3|86560.3|86586.4|86561.4|86587.1|86562.1|86583.9|86558.9|38
1627305420000|2021-07-26 13:17:00|86586.3|86561.3|86584.1|86559.1|86586.3|86561.3|86583.1|86558.1|46
1627305430000|2021-07-26 13:17:10|86583.9|86558.9|86582.4|86557.4|86584.8|86559.8|86581|86556|40
1627305440000|2021-07-26 13:17:20|86582|86557|86584.1|86559.1|86585.1|86560.1|86581.9|86556.9|39
1627305450000|2021-07-26 13:17:30|86583.8|86558.8|86578.4|86553.4|86596.8|86558.8|86577.3|86540.4|51
1627305460000|2021-07-26 13:17:40|86577.6|86552.6|86580|86555|86580|86555|86577.6|86552.6|48
1627305470000|2021-07-26 13:17:50|86579.4|86554.4|86584.1|86559.1|86584.1|86559.1|86579.4|86554.4|39
1627305480000|2021-07-26 13:18:00|86582.5|86557.5|86583.8|86558.8|86583.8|86558.8|86581.6|86556.6|52
1627305490000|2021-07-26 13:18:10|86583.5|86558.5|86585.2|86560.2|86599.5|86563.5|86582.4|86548|48
1627305500000|2021-07-26 13:18:20|86585.5|86560.5|86586.2|86561.2|86588|86563|86585.4|86560.4|35
1627305510000|2021-07-26 13:18:30|86587.2|86562.2|86588.3|86563.3|86590.3|86565.3|86586.6|86561.6|45
1627305520000|2021-07-26 13:18:40|86589.1|86564.1|86585.9|86560.9|86592.3|86567.3|86585.7|86560.7|51
1627305530000|2021-07-26 13:18:50|86586.7|86561.7|86592.4|86567.4|86592.8|86567.8|86586.6|86561.6|47
1627305540000|2021-07-26 13:19:00|86592.5|86567.5|86585.4|86560.4|86592.5|86567.5|86584.7|86559.7|54
1627305550000|2021-07-26 13:19:10|86585.7|86560.7|86586|86561|86587.1|86562.1|86585.3|86560.3|47
1627305560000|2021-07-26 13:19:20|86585.8|86560.8|86558.2|86533.2|86585.9|86560.9|86557.8|86532.8|60
1627305570000|2021-07-26 13:19:30|86558.4|86533.4|86561.7|86536.7|86565.3|86540.3|86557.1|86532.1|66
1627305580000|2021-07-26 13:19:40|86561.2|86536.2|86557.3|86532.3|86561.9|86536.9|86556.6|86531.6|52
1627305590000|2021-07-26 13:19:50|86558|86533|86562.2|86537.2|86562.3|86537.3|86557.2|86532.2|45
1627305600000|2021-07-26 13:20:00|86563.4|86538.4|86562.6|86537.6|86563.5|86538.5|86557.1|86532.1|51
1627305610000|2021-07-26 13:20:10|86563.1|86538.1|86559.1|86534.1|86563.4|86538.4|86559.1|86534.1|48
1627305620000|2021-07-26 13:20:20|86559.3|86534.3|86558.1|86533.1|86559.3|86534.3|86556.2|86531.2|32
1627305630000|2021-07-26 13:20:30|86557.4|86532.4|86557.7|86532.7|86558.2|86533.2|86556.5|86531.5|27
1627305640000|2021-07-26 13:20:40|86558.3|86533.3|86556.5|86531.5|86559.1|86534.1|86556.3|86531.3|29
1627305650000|2021-07-26 13:20:50|86555|86530|86551.7|86526.7|86556.8|86531.8|86551.3|86526.3|46
1627305660000|2021-07-26 13:21:00|86551.3|86526.3|86555|86530|86555|86530|86549|86524|53
1627305670000|2021-07-26 13:21:10|86555.2|86530.2|86553.7|86528.7|86555.3|86530.3|86551.1|86526.1|46
1627305680000|2021-07-26 13:21:20|86553.4|86528.4|86555.3|86530.3|86556|86531|86550.3|86525.3|50
1627305690000|2021-07-26 13:21:30|86555.1|86530.1|86558.2|86533.2|86559.3|86534.3|86552.7|86527.7|52
1627305700000|2021-07-26 13:21:40|86558.1|86533.1|86572.7|86547.7|86573.8|86548.8|86557.3|86532.3|46
1627305710000|2021-07-26 13:21:50|86572.6|86547.6|86577.4|86552.4|86579.1|86554.1|86572.6|86547.6|43
1627305720000|2021-07-26 13:22:00|86577.7|86552.7|86574.2|86549.2|86582.5|86557.5|86574.2|86549.2|56
1627305730000|2021-07-26 13:22:10|86572.7|86547.7|86572.2|86547.2|86585.4|86547.7|86568|86530.6|45
1627305740000|2021-07-26 13:22:20|86571.9|86546.9|86571|86546|86575.9|86550.9|86571|86546|46
1627305750000|2021-07-26 13:22:30|86571.9|86546.9|86559.3|86534.3|86571.9|86546.9|86558|86533|50
1627305760000|2021-07-26 13:22:40|86558|86533|86553.7|86528.7|86560.9|86535.9|86553.4|86528.4|54
1627305770000|2021-07-26 13:22:50|86554.2|86529.2|86550.1|86525.1|86564.2|86530.2|86550.1|86514.2|43
1627305780000|2021-07-26 13:23:00|86550.2|86525.2|86548.5|86523.5|86550.5|86525.5|86547.1|86522.1|43
1627305790000|2021-07-26 13:23:10|86548.6|86523.6|86549.9|86524.9|86550|86525|86548.5|86523.5|37
1627305800000|2021-07-26 13:23:20|86549.7|86524.7|86545.3|86520.3|86550.2|86525.2|86545.3|86520.3|42
1627305810000|2021-07-26 13:23:30|86545.5|86520.5|86546.4|86521.4|86547.6|86522.6|86545.2|86520.2|34
1627305820000|2021-07-26 13:23:40|86546.6|86521.6|86544.1|86519.1|86546.6|86521.6|86543.2|86518.2|46
1627305830000|2021-07-26 13:23:50|86543.6|86518.6|86541.6|86516.6|86546.7|86521.7|86541.4|86516.4|34
1627305840000|2021-07-26 13:24:00|86541.9|86516.9|86548.6|86523.6|86549.1|86524.1|86541.7|86516.7|48
1627305850000|2021-07-26 13:24:10|86548.7|86523.7|86547.4|86522.4|86548.9|86523.9|86546.4|86521.4|38
1627305860000|2021-07-26 13:24:20|86547.2|86522.2|86549.7|86524.7|86550|86525|86546.4|86521.4|38
1627305870000|2021-07-26 13:24:30|86548.6|86523.6|86542.9|86517.9|86548.6|86523.6|86542.9|86517.9|48
1627305880000|2021-07-26 13:24:40|86542.8|86517.8|86548.5|86523.5|86549.8|86524.8|86542.5|86517.5|50
1627305890000|2021-07-26 13:24:50|86548.4|86523.4|86555.1|86530.1|86555.2|86530.2|86548.4|86523.4|38
1627305900000|2021-07-26 13:25:00|86554.7|86529.7|86550.6|86525.6|86554.7|86529.7|86550.5|86525.5|47
1627305910000|2021-07-26 13:25:10|86551|86526|86552.5|86527.5|86552.6|86527.6|86551|86526|33
1627305920000|2021-07-26 13:25:20|86551.8|86526.8|86546.9|86521.9|86552.3|86527.3|86541.1|86516.1|45
1627305930000|2021-07-26 13:25:30|86547.3|86522.3|86559.6|86534.6|86560.4|86535.4|86547|86522|46
1627305940000|2021-07-26 13:25:40|86559.7|86534.7|86560.5|86535.5|86572.5|86537.6|86559|86522.5|45
1627305950000|2021-07-26 13:25:50|86560.6|86535.6|86561|86536|86561.2|86536.2|86560.2|86535.2|23
1627305960000|2021-07-26 13:26:00|86561.4|86536.4|86561.9|86536.9|86565.5|86540.5|86561.4|86536.4|34
1627305970000|2021-07-26 13:26:10|86561.8|86536.8|86561.6|86536.6|86562.8|86537.8|86560.8|86535.8|20
1627305980000|2021-07-26 13:26:20|86561.7|86536.7|86561.2|86536.2|86562.4|86537.4|86559.5|86534.5|32
1627305990000|2021-07-26 13:26:30|86563.5|86538.5|86565.4|86540.4|86569.4|86544.4|86561.9|86536.9|40
1627306000000|2021-07-26 13:26:40|86565.7|86540.7|86570.4|86545.4|86570.4|86545.4|86565.2|86540.2|34
1627306010000|2021-07-26 13:26:50|86567.9|86542.9|86555.6|86530.6|86567.9|86542.9|86555.6|86530.6|35
1627306020000|2021-07-26 13:27:00|86554.4|86529.4|86558.9|86533.9|86559.3|86534.3|86554|86529|36
1627306030000|2021-07-26 13:27:10|86559.8|86534.8|86561.3|86536.3|86562.7|86537.7|86559.2|86534.2|35
1627306040000|2021-07-26 13:27:20|86561.4|86536.4|86565|86540|86567.5|86542.5|86561|86536|38
1627306050000|2021-07-26 13:27:30|86565.4|86540.4|86565|86540|86565.8|86540.8|86564.2|86539.2|20
1627306060000|2021-07-26 13:27:40|86565.6|86540.6|86565.8|86540.8|86567.1|86542.1|86563.9|86538.9|28
1627306070000|2021-07-26 13:27:50|86566.4|86541.4|86564.9|86539.9|86566.4|86541.4|86564.9|86539.9|23
1627306080000|2021-07-26 13:28:00|86565|86540|86564|86539|86566.6|86541.6|86564|86539|27
1627306090000|2021-07-26 13:28:10|86564.5|86539.5|86570.6|86545.6|86577.1|86552.1|86564|86539|34
1627306100000|2021-07-26 13:28:20|86569.9|86544.9|86567.1|86542.1|86571.1|86546.1|86565.1|86540.1|36
1627306110000|2021-07-26 13:28:30|86567.2|86542.2|86564.6|86539.6|86568.9|86543.9|86564.3|86539.3|30
1627306120000|2021-07-26 13:28:40|86565.4|86540.4|86564.6|86539.6|86565.9|86540.9|86562.5|86537.5|32
1627306130000|2021-07-26 13:28:50|86564.2|86539.2|86568|86543|86569.1|86544.1|86564.1|86539.1|33
1627306140000|2021-07-26 13:29:00|86568.6|86543.6|86566.7|86541.7|86568.6|86543.6|86566|86541|24
1627306150000|2021-07-26 13:29:10|86566.5|86541.5|86561.8|86536.8|86566.5|86541.5|86561.8|86536.8|28
1627306160000|2021-07-26 13:29:20|86562.3|86537.3|86554.6|86529.6|86562.6|86537.6|86553.6|86528.6|31
1627306170000|2021-07-26 13:29:30|86555.7|86530.7|86552.7|86527.7|86556|86531|86549.7|86524.7|38
1627306180000|2021-07-26 13:29:40|86554.1|86529.1|86551.9|86526.9|86556|86531|86548.9|86523.9|37
1627306190000|2021-07-26 13:29:50|86552.3|86527.3|86548.2|86523.2|86552.3|86527.3|86548.2|86523.2|32
1627306200000|2021-07-26 13:30:00|86546.7|86521.7|86552.6|86527.6|86557.8|86532.8|86546.7|86521.7|42
1627306210000|2021-07-26 13:30:10|86553|86528|86551.6|86526.6|86556.9|86531.9|86547.2|86522.2|39
1627306220000|2021-07-26 13:30:20|86551.7|86526.7|86556.4|86531.4|86568.5|86531.6|86550.1|86518.5|38
1627306230000|2021-07-26 13:30:30|86556.6|86531.6|86548.3|86523.3|86572.8|86536.6|86548.3|86522.8|39
1627306240000|2021-07-26 13:30:40|86547.7|86522.7|86547.5|86522.5|86552.1|86527.1|86547.5|86522.5|40
1627306250000|2021-07-26 13:30:50|86547.3|86522.3|86542|86517|86549.5|86524.5|86542|86517|41
1627306260000|2021-07-26 13:31:00|86541.1|86516.1|86542.5|86517.5|86542.5|86517.5|86535.7|86510.7|37
1627306270000|2021-07-26 13:31:10|86541.6|86516.6|86537.5|86512.5|86544|86519|86534.4|86509.4|37
1627306280000|2021-07-26 13:31:20|86536.8|86511.8|86527.8|86502.8|86537.6|86512.6|86525|86500|40
1627306290000|2021-07-26 13:31:30|86528.4|86503.4|86520.3|86495.3|86531.3|86506.3|86519.4|86494.4|39
1627306300000|2021-07-26 13:31:40|86520.9|86495.9|86516.7|86491.7|86523.6|86498.6|86512.1|86487.1|38
1627306310000|2021-07-26 13:31:50|86517.1|86492.1|86515.5|86490.5|86518.6|86493.6|86513|86488|35
1627306320000|2021-07-26 13:32:00|86516.3|86491.3|86520.9|86495.9|86520.9|86495.9|86508.2|86483.2|35
1627306330000|2021-07-26 13:32:10|86519.4|86494.4|86512.8|86487.8|86519.4|86494.4|86510.4|86485.4|38
1627306340000|2021-07-26 13:32:20|86513.9|86488.9|86515.1|86490.1|86516.5|86491.5|86511.6|86486.6|33
1627306350000|2021-07-26 13:32:30|86515|86490|86516.4|86491.4|86518.2|86493.2|86511.4|86486.4|37
1627306360000|2021-07-26 13:32:40|86516.3|86491.3|86505|86480|86516.3|86491.3|86503.9|86478.9|36
1627306370000|2021-07-26 13:32:50|86504.3|86479.3|86508.3|86483.3|86508.3|86483.3|86503.4|86478.4|36
1627306380000|2021-07-26 13:33:00|86508.5|86483.5|86507.4|86482.4|86511|86486|86505.2|86480.2|34
1627306390000|2021-07-26 13:33:10|86507.5|86482.5|86502.8|86477.8|86509|86484|86501.8|86476.8|35
1627306400000|2021-07-26 13:33:20|86502.5|86477.5|86500.3|86475.3|86502.9|86477.9|86499.9|86474.9|36
1627306410000|2021-07-26 13:33:30|86500.2|86475.2|86496.3|86471.3|86500.5|86475.5|86496.3|86471.3|32
1627306420000|2021-07-26 13:33:40|86496.2|86471.2|86496.2|86471.2|86498.1|86473.1|86494.9|86469.9|37
1627306430000|2021-07-26 13:33:50|86496.3|86471.3|86497.3|86472.3|86498.3|86473.3|86495.9|86470.9|32
1627306440000|2021-07-26 13:34:00|86496.9|86471.9|86490.4|86465.4|86499.1|86474.1|86489.9|86464.9|42
1627306450000|2021-07-26 13:34:10|86489.8|86464.8|86486.3|86461.3|86489.8|86464.8|86483.7|86458.7|42
1627306460000|2021-07-26 13:34:20|86484.8|86459.8|86475.8|86450.8|86485.7|86460.7|86473|86448|37
1627306470000|2021-07-26 13:34:30|86475.7|86450.7|86466.7|86441.7|86476.2|86451.2|86462.6|86437.6|42
1627306480000|2021-07-26 13:34:40|86467|86442|86458.9|86433.9|86468.1|86443.1|86457.9|86432.9|38
1627306490000|2021-07-26 13:34:50|86458.4|86433.4|86458.7|86433.7|86459.1|86434.1|86453.8|86428.8|37
1627306500000|2021-07-26 13:35:00|86459.4|86434.4|86460.6|86435.6|86460.6|86435.6|86453.4|86428.4|40
1627306510000|2021-07-26 13:35:10|86460.4|86435.4|86457.3|86432.3|86463|86438|86454|86429|39
1627306520000|2021-07-26 13:35:20|86457.4|86432.4|86457.6|86432.6|86458.4|86433.4|86452.9|86427.9|38
1627306530000|2021-07-26 13:35:30|86456.8|86431.8|86438.6|86413.6|86457|86432|86436.8|86411.8|40
1627306540000|2021-07-26 13:35:40|86438|86413|86428.5|86403.5|86438.5|86413.5|86427.2|86402.2|36
1627306550000|2021-07-26 13:35:50|86427.8|86402.8|86407.5|86382.5|86431.3|86406.3|86407.5|86382.5|41
1627306560000|2021-07-26 13:36:00|86407.8|86382.8|86413.5|86388.5|86414|86389|86397.1|86360.3|41
1627306570000|2021-07-26 13:36:10|86412.5|86387.5|86408.5|86383.5|86413.4|86388.4|86404.4|86379.4|42
1627306580000|2021-07-26 13:36:20|86408.9|86383.9|86412.2|86387.2|86414.2|86389.2|86399.2|86363.2|44
1627306590000|2021-07-26 13:36:30|86412.1|86387.1|86397.5|86372.5|86412.3|86387.3|86397.4|86360.4|42
1627306600000|2021-07-26 13:36:40|86396.8|86371.8|86399.5|86374.5|86404.4|86379.4|86396.6|86371.6|39
1627306610000|2021-07-26 13:36:50|86398.6|86373.6|86417.8|86392.8|86423.3|86398.3|86398.6|86373.6|42
1627306620000|2021-07-26 13:37:00|86418.7|86393.7|86432.1|86407.1|86449.4|86411.4|86418.7|86393.7|44
1627306630000|2021-07-26 13:37:10|86432|86407|86426.6|86401.6|86435.9|86410.9|86423.4|86398.4|40
1627306640000|2021-07-26 13:37:20|86428.7|86403.7|86418|86393|86428.7|86403.7|86417.8|86392.8|38
1627306650000|2021-07-26 13:37:30|86417.5|86392.5|86403.7|86378.7|86417.5|86392.5|86403.7|86367.4|34
1627306660000|2021-07-26 13:37:40|86402.1|86377.1|86415.6|86390.6|86415.6|86390.6|86399.8|86374.8|43
1627306670000|2021-07-26 13:37:50|86413.6|86388.6|86412.5|86387.5|86424.9|86391.4|86410.4|86372.2|40
1627306680000|2021-07-26 13:38:00|86412.3|86387.3|86413.4|86388.4|86413.6|86388.6|86409.3|86384.3|38
1627306690000|2021-07-26 13:38:10|86415.4|86390.4|86405.5|86380.5|86416.3|86391.3|86403.2|86378.2|36
1627306700000|2021-07-26 13:38:20|86405.4|86380.4|86400.7|86375.7|86406.7|86381.7|86400.7|86375.7|35
1627306710000|2021-07-26 13:38:30|86394.7|86369.7|86399.7|86374.7|86400.6|86375.6|86393.4|86368.4|38
1627306720000|2021-07-26 13:38:40|86399.9|86374.9|86408.9|86383.9|86415|86390|86399.2|86374.2|39
1627306730000|2021-07-26 13:38:50|86408.8|86383.8|86404.8|86379.8|86408.8|86383.8|86403.1|86378.1|41
1627306740000|2021-07-26 13:39:00|86404.6|86379.6|86382.8|86357.8|86404.6|86379.6|86382.8|86357.8|38
1627306750000|2021-07-26 13:39:10|86385.3|86360.3|86371|86346|86385.3|86360.3|86370.8|86345.8|36
1627306760000|2021-07-26 13:39:20|86370.7|86345.7|86360.7|86335.7|86373|86348|86360.4|86335.4|41
1627306770000|2021-07-26 13:39:30|86359.9|86334.9|86372.2|86347.2|86383.7|86349.7|86356.6|86322.6|39
1627306780000|2021-07-26 13:39:40|86369.8|86344.8|86392.9|86342.9|86393.6|86355.9|86368.5|86330.9|43
1627306790000|2021-07-26 13:39:50|86392.4|86342.4|86374.9|86324.9|86392.4|86343.1|86365|86322|40
1627306800000|2021-07-26 13:40:00|86375.8|86325.8|86357.2|86332.2|86375.8|86340|86356.3|86325.8|39
1627306810000|2021-07-26 13:40:10|86358.2|86333.2|86359.8|86334.8|86372.1|86334.8|86353.7|86313.6|38
1627306820000|2021-07-26 13:40:20|86359.7|86334.7|86362.2|86337.2|86362.7|86337.7|86359.1|86334.1|36
1627306830000|2021-07-26 13:40:30|86362.5|86337.5|86370.1|86345.1|86370.1|86345.1|86361.5|86336.5|39
1627306840000|2021-07-26 13:40:40|86369|86344|86363.7|86338.7|86372.8|86347.8|86363.7|86338.7|37
1627306850000|2021-07-26 13:40:50|86364.6|86339.6|86363.1|86338.1|86367|86342|86360.2|86335.2|41
1627306860000|2021-07-26 13:41:00|86362.6|86337.6|86367.9|86342.9|86367.9|86342.9|86361.9|86336.9|34
1627306870000|2021-07-26 13:41:10|86368|86343|86368.9|86343.9|86369.6|86344.6|86364.7|86339.7|37
1627306880000|2021-07-26 13:41:20|86369.2|86344.2|86368.4|86343.4|86371.3|86346.3|86367.9|86342.9|33
1627306890000|2021-07-26 13:41:30|86368|86343|86379.1|86354.1|86380|86355|86368|86343|38
1627306900000|2021-07-26 13:41:40|86379.8|86354.8|86387.8|86362.8|86388.2|86363.2|86378.9|86353.9|31
1627306910000|2021-07-26 13:41:50|86387.5|86362.5|86392.5|86367.5|86392.5|86367.5|86383.4|86358.4|39
1627306920000|2021-07-26 13:42:00|86391.7|86366.7|86401.9|86376.9|86413.5|86376.9|86389.5|86357.6|44
1627306930000|2021-07-26 13:42:10|86400.2|86375.2|86400.1|86375.1|86413.8|86377.9|86396.3|86360.7|41
1627306940000|2021-07-26 13:42:20|86399.6|86374.6|86404.1|86379.1|86404.2|86379.2|86397.1|86372.1|37
1627306950000|2021-07-26 13:42:30|86403.1|86378.1|86407.2|86382.2|86407.5|86382.5|86401.7|86376.7|37
1627306960000|2021-07-26 13:42:40|86407|86382|86406|86381|86421.4|86392|86406|86370.4|40
1627306970000|2021-07-26 13:42:50|86407.1|86382.1|86409.7|86384.7|86414.5|86389.5|86407.1|86382.1|41
1627306980000|2021-07-26 13:43:00|86409.5|86384.5|86408.3|86383.3|86410.2|86385.2|86403.6|86378.6|39
1627306990000|2021-07-26 13:43:10|86408.5|86383.5|86409.3|86384.3|86413|86388|86405.3|86380.3|35
1627307000000|2021-07-26 13:43:20|86408.7|86383.7|86402.3|86377.3|86409.5|86384.5|86401.9|86376.9|38
1627307010000|2021-07-26 13:43:30|86402.5|86377.5|86410.7|86385.7|86410.7|86385.7|86402.5|86377.5|38
1627307020000|2021-07-26 13:43:40|86409.6|86384.6|86410.3|86385.3|86410.6|86385.6|86404.7|86379.7|38
1627307030000|2021-07-26 13:43:50|86406.3|86381.3|86406.6|86381.6|86409.2|86384.2|86404.5|86379.5|35
1627307040000|2021-07-26 13:44:00|86405.4|86380.4|86409.7|86384.7|86409.7|86384.7|86405.4|86380.4|40
1627307050000|2021-07-26 13:44:10|86409.4|86384.4|86411.2|86386.2|86411.7|86386.7|86409|86384|33
1627307060000|2021-07-26 13:44:20|86410.5|86385.5|86409.6|86384.6|86413.6|86388.6|86409.6|86384.6|27
1627307070000|2021-07-26 13:44:30|86409.4|86384.4|86412.2|86387.2|86414.1|86389.1|86408.9|86383.9|36
1627307080000|2021-07-26 13:44:40|86412.7|86387.7|86405.3|86380.3|86413.5|86388.5|86404.2|86379.2|39
1627307090000|2021-07-26 13:44:50|86404.9|86379.9|86401.2|86376.2|86406.1|86381.1|86400.8|86375.8|32
1627307100000|2021-07-26 13:45:00|86402|86377|86388.8|86363.8|86404.2|86379.2|86388.8|86363.8|44
1627307110000|2021-07-26 13:45:10|86387.3|86362.3|86380.8|86355.8|86389.8|86364.8|86380|86355|39
1627307120000|2021-07-26 13:45:20|86379.8|86354.8|86382.1|86357.1|86383.6|86358.6|86379.8|86354.8|37
1627307130000|2021-07-26 13:45:30|86381.5|86356.5|86392.5|86367.5|86392.9|86367.9|86381.4|86356.4|39
1627307140000|2021-07-26 13:45:40|86394|86369|86396.5|86371.5|86398|86373|86392.4|86367.4|38
1627307150000|2021-07-26 13:45:50|86396.1|86371.1|86399.8|86374.8|86400.8|86375.8|86393.3|86368.3|41
1627307160000|2021-07-26 13:46:00|86400.7|86375.7|86390.5|86365.5|86401.2|86376.2|86389.8|86364.8|36
1627307170000|2021-07-26 13:46:10|86389.4|86364.4|86372.2|86347.2|86390.8|86365.8|86364.5|86339.5|40
1627307180000|2021-07-26 13:46:20|86372.6|86347.6|86379.8|86354.8|86380.9|86355.9|86372.6|86347.6|39
1627307190000|2021-07-26 13:46:30|86380.2|86355.2|86385.6|86360.6|86396.4|86362.2|86380.2|86345.2|36
1627307200000|2021-07-26 13:46:40|86385.7|86360.7|86380.2|86355.2|86385.7|86360.7|86378.7|86353.7|34
1627307210000|2021-07-26 13:46:50|86380.1|86355.1|86379.9|86354.9|86380.5|86355.5|86377.5|86352.5|34
1627307220000|2021-07-26 13:47:00|86379.8|86354.8|86377|86352|86382.2|86357.2|86376.6|86351.6|31
1627307230000|2021-07-26 13:47:10|86376.8|86351.8|86398.4|86373.4|86402.7|86377.7|86376.8|86351.8|37
1627307240000|2021-07-26 13:47:20|86399.1|86374.1|86410.1|86385.1|86421.8|86390.7|86399.1|86371.8|37
1627307250000|2021-07-26 13:47:30|86412|86387|86410.5|86385.5|86414.9|86389.9|86409.3|86384.3|31
1627307260000|2021-07-26 13:47:40|86410.6|86385.6|86408.4|86383.4|86412.4|86387.4|86408.4|86383.4|33
1627307270000|2021-07-26 13:47:50|86410|86385|86406.8|86381.8|86410.7|86385.7|86406.5|86381.5|33
1627307280000|2021-07-26 13:48:00|86408.1|86383.1|86408|86383|86408.4|86383.4|86406.8|86381.8|29
1627307290000|2021-07-26 13:48:10|86408.5|86383.5|86407.7|86382.7|86409.2|86384.2|86406.8|86381.8|22
1627307300000|2021-07-26 13:48:20|86407.6|86382.6|86406.1|86381.1|86408|86383|86403.1|86378.1|30
1627307310000|2021-07-26 13:48:30|86406.2|86381.2|86420|86395|86421.1|86396.1|86405.9|86380.9|33
1627307320000|2021-07-26 13:48:40|86420.1|86395.1|86419.1|86394.1|86420.1|86395.1|86417.6|86392.6|25
1627307330000|2021-07-26 13:48:50|86419|86394|86411.3|86386.3|86419.7|86394.7|86407.8|86382.8|39
1627307340000|2021-07-26 13:49:00|86410.6|86385.6|86410.9|86385.9|86411.6|86386.6|86408.6|86383.6|30
1627307350000|2021-07-26 13:49:10|86408.8|86383.8|86409.3|86384.3|86414.3|86389.3|86406.6|86381.6|35
1627307360000|2021-07-26 13:49:20|86407.3|86382.3|86404.5|86379.5|86408.6|86383.6|86403.6|86378.6|29
1627307370000|2021-07-26 13:49:30|86406.2|86381.2|86410.7|86385.7|86411.2|86386.2|86404.7|86379.7|40
1627307380000|2021-07-26 13:49:40|86410|86385|86410|86385|86413.1|86388.1|86407.5|86382.5|31
1627307390000|2021-07-26 13:49:50|86407.3|86382.3|86409.8|86384.8|86410.2|86385.2|86407.1|86382.1|32
1627307400000|2021-07-26 13:50:00|86410|86385|86409.4|86384.4|86412.6|86387.6|86407.5|86382.5|39
1627307410000|2021-07-26 13:50:10|86408.9|86383.9|86402.2|86377.2|86408.9|86383.9|86397.2|86372.2|37
1627307420000|2021-07-26 13:50:20|86401.9|86376.9|86408.5|86383.5|86409.5|86384.5|86400.8|86375.8|37
1627307430000|2021-07-26 13:50:30|86409.4|86384.4|86409.1|86384.1|86412.3|86387.3|86407.4|86382.4|34
1627307440000|2021-07-26 13:50:40|86409.2|86384.2|86411.6|86386.6|86413.9|86388.9|86408.3|86383.3|36
1627307450000|2021-07-26 13:50:50|86411.8|86386.8|86411|86386|86413.1|86388.1|86410.5|86385.5|39
1627307460000|2021-07-26 13:51:00|86411.5|86386.5|86405.9|86380.9|86417.2|86392.2|86405.8|86380.8|33
1627307470000|2021-07-26 13:51:10|86405.8|86380.8|86411.3|86386.3|86411.5|86386.5|86405.8|86380.8|34
1627307480000|2021-07-26 13:51:20|86411.7|86386.7|86409.2|86384.2|86411.7|86386.7|86408.2|86383.2|31
1627307490000|2021-07-26 13:51:30|86409.1|86384.1|86410.9|86385.9|86411.2|86386.2|86406.5|86381.5|37
1627307500000|2021-07-26 13:51:40|86410.4|86385.4|86413.3|86388.3|86414.8|86389.8|86410.4|86385.4|36
1627307510000|2021-07-26 13:51:50|86413.1|86388.1|86415.6|86390.6|86416.6|86391.6|86412.8|86387.8|35
1627307520000|2021-07-26 13:52:00|86416.2|86391.2|86416|86391|86419.8|86394.8|86415.9|86390.9|31
1627307530000|2021-07-26 13:52:10|86416.1|86391.1|86419.4|86394.4|86424.2|86399.2|86415.9|86390.9|37
1627307540000|2021-07-26 13:52:20|86418.7|86393.7|86416|86391|86419.5|86394.5|86415.3|86390.3|37
1627307550000|2021-07-26 13:52:30|86415.6|86390.6|86419.5|86394.5|86421.4|86396.4|86415.2|86390.2|32
1627307560000|2021-07-26 13:52:40|86421.9|86396.9|86425|86400|86425|86400|86421.3|86396.3|31
1627307570000|2021-07-26 13:52:50|86423.8|86398.8|86425.6|86400.6|86429.5|86404.5|86423.4|86398.4|39
1627307580000|2021-07-26 13:53:00|86425.5|86400.5|86424.5|86399.5|86436.8|86402.1|86423.9|86386.8|37
1627307590000|2021-07-26 13:53:10|86425.1|86400.1|86421.5|86396.5|86425.6|86400.6|86421.1|86396.1|32
1627307600000|2021-07-26 13:53:20|86421.3|86396.3|86421.1|86396.1|86421.8|86396.8|86416.5|86391.5|35
1627307610000|2021-07-26 13:53:30|86421|86396|86421.2|86396.2|86423.1|86398.1|86420.4|86395.4|28
1627307620000|2021-07-26 13:53:40|86421.5|86396.5|86420.4|86395.4|86422.4|86397.4|86418.5|86393.5|31
1627307630000|2021-07-26 13:53:50|86420.2|86395.2|86418.7|86393.7|86421.2|86396.2|86418.7|86393.7|34
1627307640000|2021-07-26 13:54:00|86418.6|86393.6|86422.1|86397.1|86422.1|86397.1|86416.7|86391.7|36
1627307650000|2021-07-26 13:54:10|86421.9|86396.9|86424.2|86399.2|86434.4|86399.9|86417.1|86382.1|31
1627307660000|2021-07-26 13:54:20|86424.5|86399.5|86426.6|86401.6|86438.4|86403.1|86423.9|86388.4|31
1627307670000|2021-07-26 13:54:30|86425.8|86400.8|86423.7|86398.7|86425.8|86400.8|86423.4|86398.4|29
1627307680000|2021-07-26 13:54:40|86423.9|86398.9|86420.8|86395.8|86423.9|86398.9|86419.2|86394.2|35
1627307690000|2021-07-26 13:54:50|86421.3|86396.3|86420.7|86395.7|86421.3|86396.3|86419.5|86394.5|26
1627307700000|2021-07-26 13:55:00|86421.2|86396.2|86428.5|86403.5|86432.6|86407.6|86420.9|86395.9|31
1627307710000|2021-07-26 13:55:10|86428.4|86403.4|86431.2|86406.2|86431.9|86406.9|86428.4|86403.4|28
1627307720000|2021-07-26 13:55:20|86430.9|86405.9|86424.6|86399.6|86432.8|86407.8|86424.6|86399.6|33
1627307730000|2021-07-26 13:55:30|86424.9|86399.9|86431.1|86406.1|86431.1|86406.1|86423.6|86398.6|36
1627307740000|2021-07-26 13:55:40|86430.1|86405.1|86426.6|86401.6|86431.4|86406.4|86426.6|86401.6|35
1627307750000|2021-07-26 13:55:50|86426.8|86401.8|86430|86405|86430.9|86405.9|86425.6|86400.6|30
1627307760000|2021-07-26 13:56:00|86430.1|86405.1|86429.6|86404.6|86431|86406|86429|86404|36
1627307770000|2021-07-26 13:56:10|86429.7|86404.7|86431.5|86406.5|86431.9|86406.9|86428.9|86403.9|30
1627307780000|2021-07-26 13:56:20|86431.1|86406.1|86433.2|86408.2|86434.5|86409.5|86429.8|86404.8|37
1627307790000|2021-07-26 13:56:30|86433.1|86408.1|86423.6|86398.6|86433.1|86408.1|86423.2|86398.2|32
1627307800000|2021-07-26 13:56:40|86423.1|86398.1|86423.3|86398.3|86423.4|86398.4|86421.9|86396.9|27
1627307810000|2021-07-26 13:56:50|86423|86398|86423|86398|86424.2|86399.2|86418.5|86393.5|34
1627307820000|2021-07-26 13:57:00|86425.5|86400.5|86425|86400|86426.2|86401.2|86423.4|86398.4|33
1627307830000|2021-07-26 13:57:10|86425.2|86400.2|86422.2|86397.2|86425.2|86400.2|86421.5|86396.5|20
1627307840000|2021-07-26 13:57:20|86421.6|86396.6|86417.2|86392.2|86423.1|86398.1|86417.2|86392.2|48
1627307850000|2021-07-26 13:57:30|86417.3|86392.3|86414.6|86389.6|86419.4|86394.4|86413.6|86388.6|51
1627307860000|2021-07-26 13:57:40|86414.4|86389.4|86423.8|86398.8|86424.1|86399.1|86414.3|86389.3|55
1627307870000|2021-07-26 13:57:50|86423.7|86398.7|86421|86396|86424.5|86399.5|86420.3|86395.3|57
1627307880000|2021-07-26 13:58:00|86421.2|86396.2|86423.4|86398.4|86423.6|86398.6|86420.5|86395.5|43
1627307890000|2021-07-26 13:58:10|86421.7|86396.7|86423.1|86398.1|86423.7|86398.7|86421.7|86396.7|35
1627307900000|2021-07-26 13:58:20|86423.8|86398.8|86438.2|86388.2|86452.3|86402.3|86419.3|86387.4|57
1627307910000|2021-07-26 13:58:30|86438.8|86388.8|86428.7|86403.7|86442|86405.7|86428.2|86387.9|44
1627307920000|2021-07-26 13:58:40|86428.2|86403.2|86443.2|86393.2|86443.9|86405.7|86428.1|86391.5|43
1627307930000|2021-07-26 13:58:50|86443.3|86393.3|86443.9|86393.9|86443.9|86393.9|86442.3|86392.3|34
1627307940000|2021-07-26 13:59:00|86442.3|86392.3|86417.4|86392.4|86442.3|86403.5|86417.4|86381.9|57
1627307950000|2021-07-26 13:59:10|86417.8|86392.8|86426.2|86376.2|86428.8|86392.8|86413.6|86373.2|54
1627307960000|2021-07-26 13:59:20|86426.5|86376.5|86429.7|86379.7|86430.3|86391.8|86413.5|86376.3|43
1627307970000|2021-07-26 13:59:30|86430|86380|86428.2|86378.2|86430.4|86380.4|86427.5|86377.5|51
1627307980000|2021-07-26 13:59:40|86428|86378|86433.6|86383.6|86435.4|86398.1|86418.9|86377.7|50
1627307990000|2021-07-26 13:59:50|86434.1|86384.1|86440.3|86390.3|86442|86392|86433.7|86383.7|49
1627308000000|2021-07-26 14:00:00|86440.6|86390.6|86440|86390|86444.9|86406.1|86430.1|86388.8|54
1627308010000|2021-07-26 14:00:10|86439.7|86389.7|86427.7|86402.7|86441.7|86403.9|86427.4|86387.6|46
1627308020000|2021-07-26 14:00:20|86427.9|86402.9|86427.3|86402.3|86428.8|86403.8|86421.8|86396.8|53
1627308030000|2021-07-26 14:00:30|86426.8|86401.8|86425.5|86400.5|86427.4|86402.4|86424.4|86399.4|45
1627308040000|2021-07-26 14:00:40|86425.3|86400.3|86422.2|86397.2|86425.3|86400.3|86421.8|86396.8|46
1627308050000|2021-07-26 14:00:50|86422.4|86397.4|86415.8|86390.8|86422.4|86397.4|86415.1|86390.1|46
1627308060000|2021-07-26 14:01:00|86416.2|86391.2|86414.1|86389.1|86418.6|86393.6|86412.4|86387.4|55
1627308070000|2021-07-26 14:01:10|86416.1|86391.1|86417.6|86392.6|86420.5|86395.5|86414.5|86389.5|44
1627308080000|2021-07-26 14:01:20|86417.7|86392.7|86420.6|86395.6|86434.8|86399.8|86416.7|86384.5|52
1627308090000|2021-07-26 14:01:30|86420.1|86395.1|86416.9|86391.9|86421.5|86396.5|86416.2|86391.2|34
1627308100000|2021-07-26 14:01:40|86417.6|86392.6|86417|86392|86417.6|86392.6|86412.8|86387.8|50
1627308110000|2021-07-26 14:01:50|86416.7|86391.7|86419.2|86394.2|86421|86396|86415.4|86390.4|52
1627308120000|2021-07-26 14:02:00|86420.3|86395.3|86424.9|86399.9|86425.7|86400.7|86419.9|86394.9|56
1627308130000|2021-07-26 14:02:10|86424.5|86399.5|86427.3|86402.3|86430.1|86405.1|86423.9|86398.9|58
1627308140000|2021-07-26 14:02:20|86427.8|86402.8|86426.1|86401.1|86433.4|86408.4|86425.9|86400.9|57
1627308150000|2021-07-26 14:02:30|86426.3|86401.3|86433.4|86408.4|86433.4|86408.4|86422.1|86397.1|62
1627308160000|2021-07-26 14:02:40|86431.8|86406.8|86430.2|86405.2|86432.1|86407.1|86427.7|86402.7|47
1627308170000|2021-07-26 14:02:50|86429.9|86404.9|86441.2|86391.2|86441.5|86412.5|86429|86391.2|61
1627308180000|2021-07-26 14:03:00|86439.8|86389.8|86440.1|86415.1|86444.1|86415.4|86429.5|86389.8|43
1627308190000|2021-07-26 14:03:10|86439.5|86414.5|86448.9|86423.9|86448.9|86423.9|86439.1|86414.1|31
1627308200000|2021-07-26 14:03:20|86448.8|86423.8|86448.9|86423.9|86453|86428|86448|86423|51
1627308210000|2021-07-26 14:03:30|86449|86424|86446.1|86421.1|86449.8|86424.8|86443.8|86418.8|52
1627308220000|2021-07-26 14:03:40|86444.9|86419.9|86444.2|86419.2|86446.9|86421.9|86444.1|86419.1|43
1627308230000|2021-07-26 14:03:50|86443.9|86418.9|86449.8|86424.8|86451|86426|86443.9|86418.9|45
1627308240000|2021-07-26 14:04:00|86449.5|86424.5|86449.9|86424.9|86454.5|86429.5|86449.5|86424.5|52
1627308250000|2021-07-26 14:04:10|86451|86426|86450.5|86425.5|86451.7|86426.7|86446.1|86421.1|50
1627308260000|2021-07-26 14:04:20|86449.7|86424.7|86447.9|86422.9|86450.9|86425.9|86446.1|86421.1|57
1627308270000|2021-07-26 14:04:30|86448.4|86423.4|86458.4|86433.4|86458.4|86433.4|86446.4|86421.4|54
1627308280000|2021-07-26 14:04:40|86457.3|86432.3|86459.2|86434.2|86460.1|86435.1|86456.6|86431.6|43
1627308290000|2021-07-26 14:04:50|86458.6|86433.6|86457.5|86432.5|86460.8|86435.8|86457.5|86432.5|55
1627308300000|2021-07-26 14:05:00|86457.4|86432.4|86454.1|86429.1|86459.2|86434.2|86454.1|86429.1|58
1627308310000|2021-07-26 14:05:10|86453.2|86428.2|86460.5|86435.5|86460.6|86435.6|86452|86427|54
1627308320000|2021-07-26 14:05:20|86460|86435|86463|86438|86467.9|86442.9|86456.6|86431.6|60
1627308330000|2021-07-26 14:05:30|86462.5|86437.5|86461.3|86436.3|86463.4|86438.4|86460|86435|47
1627308340000|2021-07-26 14:05:40|86461.1|86436.1|86447.2|86422.2|86462.8|86437.8|86447.2|86422.2|61
1627308350000|2021-07-26 14:05:50|86447.4|86422.4|86436.5|86411.5|86447.4|86422.4|86434.6|86409.6|57
1627308360000|2021-07-26 14:06:00|86435.9|86410.9|86430.1|86405.1|86436|86411|86428|86403|59
1627308370000|2021-07-26 14:06:10|86429.9|86404.9|86423.4|86398.4|86432.5|86407.5|86423.4|86398.4|58
1627308380000|2021-07-26 14:06:20|86423.3|86398.3|86417.4|86392.4|86426.6|86401.6|86417.4|86392.4|55
1627308390000|2021-07-26 14:06:30|86416.8|86391.8|86417.4|86392.4|86418.4|86393.4|86411.2|86386.2|48
1627308400000|2021-07-26 14:06:40|86417.2|86392.2|86430|86405|86430|86405|86417.2|86392.2|55
1627308410000|2021-07-26 14:06:50|86429.8|86404.8|86433.8|86408.8|86438.4|86413.4|86429.1|86404.1|45
1627308420000|2021-07-26 14:07:00|86433.1|86408.1|86432.6|86407.6|86435.2|86410.2|86431.2|86406.2|54
1627308430000|2021-07-26 14:07:10|86432.4|86407.4|86427.2|86402.2|86432.5|86407.5|86425.6|86400.6|59
1627308440000|2021-07-26 14:07:20|86426.7|86401.7|86425.2|86400.2|86428|86403|86422.5|86397.5|52
1627308450000|2021-07-26 14:07:30|86425.5|86400.5|86428.5|86403.5|86429.1|86404.1|86425.1|86400.1|50
1627308460000|2021-07-26 14:07:40|86428.9|86403.9|86427.4|86402.4|86432.2|86407.2|86426.7|86401.7|53
1627308470000|2021-07-26 14:07:50|86426.2|86401.2|86415.8|86390.8|86427.7|86402.7|86415.8|86390.8|50
1627308480000|2021-07-26 14:08:00|86415.4|86390.4|86401.4|86376.4|86415.7|86390.7|86400.4|86375.4|64
1627308490000|2021-07-26 14:08:10|86400.7|86375.7|86397.4|86372.4|86403.9|86378.9|86395.3|86370.3|48
1627308500000|2021-07-26 14:08:20|86397|86372|86400.6|86375.6|86403|86378|86394.1|86369.1|56
1627308510000|2021-07-26 14:08:30|86400.9|86375.9|86398.8|86373.8|86401.1|86376.1|86397.7|86372.7|41
1627308520000|2021-07-26 14:08:40|86399.1|86374.1|86399.5|86374.5|86405.6|86380.6|86398|86373|43
1627308530000|2021-07-26 14:08:50|86399.8|86374.8|86396.5|86371.5|86400.8|86375.8|86395.2|86370.2|56
1627308540000|2021-07-26 14:09:00|86395.1|86370.1|86400.2|86375.2|86400.2|86375.2|86393.8|86368.8|55
1627308550000|2021-07-26 14:09:10|86400.5|86375.5|86405.8|86380.8|86409.2|86384.2|86398.7|86373.7|61
1627308560000|2021-07-26 14:09:20|86406|86381|86401.9|86376.9|86406.1|86381.1|86397.7|86372.7|60
1627308570000|2021-07-26 14:09:30|86402.3|86377.3|86408.3|86383.3|86409.4|86384.4|86401.6|86376.6|59
1627308580000|2021-07-26 14:09:40|86408.4|86383.4|86414.1|86389.1|86414.4|86389.4|86407.7|86382.7|57
1627308590000|2021-07-26 14:09:50|86414.6|86389.6|86407.1|86382.1|86415.7|86390.7|86406.7|86381.7|61
1627308600000|2021-07-26 14:10:00|86406.8|86381.8|86405|86380|86407.3|86382.3|86397.5|86372.5|65
1627308610000|2021-07-26 14:10:10|86405.2|86380.2|86402.9|86377.9|86406.1|86381.1|86400.6|86375.6|54
1627308620000|2021-07-26 14:10:20|86402.7|86377.7|86405.7|86380.7|86408.2|86383.2|86400.9|86375.9|51
1627308630000|2021-07-26 14:10:30|86405.8|86380.8|86408.6|86383.6|86410.6|86385.6|86405.6|86380.6|49
1627308640000|2021-07-26 14:10:40|86408.5|86383.5|86404.4|86379.4|86408.5|86383.5|86404.2|86379.2|46
1627308650000|2021-07-26 14:10:50|86404.3|86379.3|86402.3|86377.3|86405.8|86380.8|86401.6|86376.6|48
1627308660000|2021-07-26 14:11:00|86403|86378|86405.4|86380.4|86405.5|86380.5|86401.3|86376.3|47
1627308670000|2021-07-26 14:11:10|86406.1|86381.1|86410.6|86385.6|86412.8|86387.8|86404.9|86379.9|57
1627308680000|2021-07-26 14:11:20|86410.3|86385.3|86412.5|86387.5|86414.9|86389.9|86407.8|86382.8|49
1627308690000|2021-07-26 14:11:30|86412.6|86387.6|86416.9|86391.9|86417.6|86392.6|86412.2|86387.2|46
1627308700000|2021-07-26 14:11:40|86420.6|86395.6|86419.8|86394.8|86422.7|86397.7|86417.6|86392.6|53
1627308710000|2021-07-26 14:11:50|86421.5|86396.5|86422.2|86397.2|86423|86398|86410.4|86385.4|52
1627308720000|2021-07-26 14:12:00|86423.1|86398.1|86412.8|86387.8|86423.1|86398.1|86412.8|86387.8|51
1627308730000|2021-07-26 14:12:10|86413.8|86388.8|86401.4|86376.4|86415.1|86390.1|86401.4|86376.4|50
1627308740000|2021-07-26 14:12:20|86399.8|86374.8|86397.7|86372.7|86403.4|86378.4|86393.6|86368.6|65
1627308750000|2021-07-26 14:12:30|86399.1|86374.1|86398.4|86373.4|86399.1|86374.1|86397.6|86372.6|43
1627308760000|2021-07-26 14:12:40|86398.1|86373.1|86396.4|86371.4|86404.2|86379.2|86396.3|86371.3|51
1627308770000|2021-07-26 14:12:50|86396|86371|86405.4|86380.4|86405.4|86380.4|86395.7|86370.7|43
1627308780000|2021-07-26 14:13:00|86405.5|86380.5|86405.9|86380.9|86408.4|86383.4|86404.3|86379.3|52
1627308790000|2021-07-26 14:13:10|86406|86381|86403.2|86378.2|86406|86381|86402.2|86377.2|51
1627308800000|2021-07-26 14:13:20|86403.3|86378.3|86403.4|86378.4|86407.4|86382.4|86402.9|86377.9|52
1627308810000|2021-07-26 14:13:30|86403.8|86378.8|86391.6|86366.6|86404.6|86379.6|86391.6|86366.6|49
1627308820000|2021-07-26 14:13:40|86391.7|86366.7|86394.2|86369.2|86394.7|86369.7|86390.4|86365.4|49
1627308830000|2021-07-26 14:13:50|86392.9|86367.9|86394.3|86369.3|86397.6|86372.6|86392.7|86367.7|40
1627308840000|2021-07-26 14:14:00|86394.4|86369.4|86385|86360|86395.4|86370.4|86384.5|86359.5|60
1627308850000|2021-07-26 14:14:10|86385.6|86360.6|86384.4|86359.4|86387.4|86362.4|86377|86352|62
1627308860000|2021-07-26 14:14:20|86385.2|86360.2|86388.9|86363.9|86390.7|86365.7|86385.1|86360.1|63
1627308870000|2021-07-26 14:14:30|86388|86363|86383.6|86358.6|86392.8|86367.8|86382.9|86357.9|48
1627308880000|2021-07-26 14:14:40|86383.9|86358.9|86377.6|86352.6|86383.9|86358.9|86375.3|86350.3|59
1627308890000|2021-07-26 14:14:50|86376.7|86351.7|86373.8|86348.8|86378|86353|86371.7|86346.7|55
1627308900000|2021-07-26 14:15:00|86373.6|86348.6|86373.9|86348.9|86373.9|86348.9|86371.4|86346.4|41
1627308910000|2021-07-26 14:15:10|86374|86349|86373.9|86348.9|86374|86349|86372.6|86347.6|41
1627308920000|2021-07-26 14:15:20|86372.9|86347.9|86360.4|86335.4|86373.1|86348.1|86360.4|86335.4|63
1627308930000|2021-07-26 14:15:30|86360.2|86335.2|86350.7|86325.7|86360.4|86335.4|86350.1|86325.1|63
1627308940000|2021-07-26 14:15:40|86351.2|86326.2|86341.3|86316.3|86351.6|86326.6|86340.8|86315.8|57
1627308950000|2021-07-26 14:15:50|86341.7|86316.7|86335.1|86310.1|86344.3|86319.3|86334.3|86309.3|60
1627308960000|2021-07-26 14:16:00|86334.7|86309.7|86335.4|86310.4|86340.1|86315.1|86334.7|86309.7|43
1627308970000|2021-07-26 14:16:10|86335.6|86310.6|86339.5|86314.5|86339.5|86314.5|86334.9|86309.9|47
1627308980000|2021-07-26 14:16:20|86338.9|86313.9|86327.7|86302.7|86339.1|86314.1|86325.9|86300.9|53
1627308990000|2021-07-26 14:16:30|86328.2|86303.2|86323.2|86298.2|86330.2|86305.2|86323.2|86298.2|53
1627309000000|2021-07-26 14:16:40|86324.5|86299.5|86329.9|86304.9|86330|86305|86322.6|86297.6|59
1627309010000|2021-07-26 14:16:50|86329.1|86304.1|86310.9|86285.9|86329.1|86304.1|86309.3|86284.3|66
1627309020000|2021-07-26 14:17:00|86310.7|86285.7|86314.3|86289.3|86316.8|86291.8|86306.4|86281.4|50
1627309030000|2021-07-26 14:17:10|86314.4|86289.4|86310.2|86285.2|86314.8|86289.8|86309|86284|50
1627309040000|2021-07-26 14:17:20|86310|86285|86313|86288|86314.2|86289.2|86308.7|86283.7|40
1627309050000|2021-07-26 14:17:30|86314.6|86289.6|86305.8|86280.8|86314.6|86289.6|86304.6|86279.6|46
1627309060000|2021-07-26 14:17:40|86306|86281|86321.5|86296.5|86333.7|86308.7|86306|86281|61
1627309070000|2021-07-26 14:17:50|86321.1|86296.1|86316.8|86291.8|86326.2|86301.2|86316.7|86291.7|52
1627309080000|2021-07-26 14:18:00|86317.1|86292.1|86313|86288|86319.3|86294.3|86312.2|86287.2|56
1627309090000|2021-07-26 14:18:10|86315.9|86290.9|86306.9|86281.9|86316|86291|86306.9|86281.9|53
1627309100000|2021-07-26 14:18:20|86307.6|86282.6|86300.7|86275.7|86308.7|86283.7|86295.7|86270.7|61
1627309110000|2021-07-26 14:18:30|86300|86275|86293.8|86268.8|86307.4|86278.2|86292.7|86257.4|60
1627309120000|2021-07-26 14:18:40|86292.7|86267.7|86300.8|86275.8|86303.7|86278.7|86291.7|86266.7|62
1627309130000|2021-07-26 14:18:50|86300.6|86275.6|86299.1|86274.1|86301.4|86276.4|86289.2|86264.2|59
1627309140000|2021-07-26 14:19:00|86298.4|86273.4|86295.1|86270.1|86298.9|86273.9|86290.9|86265.9|52
1627309150000|2021-07-26 14:19:10|86294.9|86269.9|86295|86270|86301.5|86276.5|86294.3|86269.3|43
1627309160000|2021-07-26 14:19:20|86295.2|86270.2|86295.8|86270.8|86297.3|86272.3|86294.9|86269.9|39
1627309170000|2021-07-26 14:19:30|86297.4|86272.4|86312.5|86287.5|86314.1|86289.1|86297.3|86272.3|53
1627309180000|2021-07-26 14:19:40|86312|86287|86309.7|86284.7|86316.2|86291.2|86309.3|86284.3|61
1627309190000|2021-07-26 14:19:50|86309.9|86284.9|86311.9|86286.9|86316.1|86291.1|86309.6|86284.6|45
1627309200000|2021-07-26 14:20:00|86311.8|86286.8|86312.1|86287.1|86316.6|86291.6|86309.1|86284.1|49
1627309210000|2021-07-26 14:20:10|86311.7|86286.7|86312.8|86287.8|86314.5|86289.5|86311.7|86286.7|27
1627309220000|2021-07-26 14:20:20|86312.4|86287.4|86315.4|86290.4|86316.7|86291.7|86308.6|86283.6|45
1627309230000|2021-07-26 14:20:30|86315.2|86290.2|86315.2|86290.2|86315.6|86290.6|86314.3|86289.3|43
1627309240000|2021-07-26 14:20:40|86315|86290|86307.6|86282.6|86318.9|86293.9|86307.2|86282.2|52
1627309250000|2021-07-26 14:20:50|86307.5|86282.5|86312.4|86287.4|86315.3|86290.3|86307.5|86282.5|44
1627309260000|2021-07-26 14:21:00|86312.5|86287.5|86308.2|86283.2|86320.3|86295.3|86307.5|86282.5|52
1627309270000|2021-07-26 14:21:10|86308.1|86283.1|86316.5|86291.5|86317.6|86292.6|86308.1|86283.1|45
1627309280000|2021-07-26 14:21:20|86317.4|86292.4|86325.2|86300.2|86326|86301|86316.9|86291.9|57
1627309290000|2021-07-26 14:21:30|86325.5|86300.5|86325.7|86300.7|86328.3|86303.3|86321.4|86296.4|60
1627309300000|2021-07-26 14:21:40|86326.3|86301.3|86325.6|86300.6|86326.3|86301.3|86320.4|86295.4|50
1627309310000|2021-07-26 14:21:50|86325|86300|86328.2|86303.2|86331.7|86306.7|86323.2|86298.2|56
1627309320000|2021-07-26 14:22:00|86328.1|86303.1|86323.8|86298.8|86328.1|86303.1|86321.7|86296.7|49
1627309330000|2021-07-26 14:22:10|86323.7|86298.7|86327.6|86302.6|86329.3|86304.3|86322.1|86297.1|45
1627309340000|2021-07-26 14:22:20|86327.9|86302.9|86323.6|86298.6|86331.5|86306.5|86322.1|86297.1|55
1627309350000|2021-07-26 14:22:30|86323.8|86298.8|86307.3|86282.3|86325.7|86300.7|86304.8|86279.8|65
1627309360000|2021-07-26 14:22:40|86308.1|86283.1|86305.1|86280.1|86308.3|86283.3|86296.1|86271.1|58
1627309370000|2021-07-26 14:22:50|86304.4|86279.4|86311.5|86286.5|86312.2|86287.2|86302.5|86277.5|47
1627309380000|2021-07-26 14:23:00|86311.7|86286.7|86308.2|86283.2|86316.9|86291.9|86308.2|86283.2|50
1627309390000|2021-07-26 14:23:10|86308.3|86283.3|86314.7|86289.7|86314.9|86289.9|86302.6|86277.6|63
1627309400000|2021-07-26 14:23:20|86314.5|86289.5|86318.2|86293.2|86318.2|86293.2|86310.3|86285.3|52
1627309410000|2021-07-26 14:23:30|86317.2|86292.2|86320.8|86295.8|86320.8|86295.8|86317|86292|51
1627309420000|2021-07-26 14:23:40|86320.9|86295.9|86314.3|86289.3|86320.9|86295.9|86313.9|86288.9|49
1627309430000|2021-07-26 14:23:50|86314.4|86289.4|86323.5|86298.5|86325.1|86300.1|86313.4|86288.4|43
1627309440000|2021-07-26 14:24:00|86323.4|86298.4|86327.1|86302.1|86329.6|86304.6|86322.8|86297.8|54
1627309450000|2021-07-26 14:24:10|86328.5|86303.5|86322|86297|86328.5|86303.5|86319.6|86294.6|51
1627309460000|2021-07-26 14:24:20|86321.7|86296.7|86322.2|86297.2|86322.9|86297.9|86321.2|86296.2|38
1627309470000|2021-07-26 14:24:30|86322.1|86297.1|86324.6|86299.6|86325.1|86300.1|86320.2|86295.2|43
1627309480000|2021-07-26 14:24:40|86324.3|86299.3|86324.7|86299.7|86329.1|86304.1|86321.7|86296.7|48
1627309490000|2021-07-26 14:24:50|86324.3|86299.3|86320|86295|86325|86300|86318.2|86293.2|49
1627309500000|2021-07-26 14:25:00|86318.9|86293.9|86325.1|86300.1|86325.1|86300.1|86318.3|86293.3|50
1627309510000|2021-07-26 14:25:10|86323.4|86298.4|86324.4|86299.4|86325|86300|86322.5|86297.5|44
1627309520000|2021-07-26 14:25:20|86324|86299|86331.1|86306.1|86332|86307|86323.3|86298.3|42
1627309530000|2021-07-26 14:25:30|86332|86307|86327.5|86302.5|86333|86308|86325.1|86300.1|36
1627309540000|2021-07-26 14:25:40|86327.4|86302.4|86328.4|86303.4|86333|86308|86326.8|86301.8|31
1627309550000|2021-07-26 14:25:50|86328.3|86303.3|86330.4|86305.4|86330.4|86305.4|86327.8|86302.8|25
1627309560000|2021-07-26 14:26:00|86331.8|86306.8|86331|86306|86333|86308|86330.5|86305.5|43
1627309570000|2021-07-26 14:26:10|86332.6|86307.6|86327.6|86302.6|86332.6|86307.6|86326.8|86301.8|41
1627309580000|2021-07-26 14:26:20|86328|86303|86329.1|86304.1|86329.8|86304.8|86327.5|86302.5|36
1627309590000|2021-07-26 14:26:30|86329|86304|86331.2|86306.2|86332.3|86307.3|86328.9|86303.9|27
1627309600000|2021-07-26 14:26:40|86331|86306|86328.3|86303.3|86331|86306|86328|86303|25
1627309610000|2021-07-26 14:26:50|86328|86303|86329|86304|86329.6|86304.6|86326.4|86301.4|30
1627309620000|2021-07-26 14:27:00|86328.9|86303.9|86336.2|86311.2|86336.6|86311.6|86328.6|86303.6|50
1627309630000|2021-07-26 14:27:10|86335.9|86310.9|86332.3|86307.3|86337.4|86312.4|86330.9|86305.9|41
1627309640000|2021-07-26 14:27:20|86332.4|86307.4|86327.8|86302.8|86332.4|86307.4|86327.2|86302.2|36
1627309650000|2021-07-26 14:27:30|86327.9|86302.9|86330.6|86305.6|86332.5|86307.5|86327.9|86302.9|34
1627309660000|2021-07-26 14:27:40|86331.1|86306.1|86332.3|86307.3|86334.1|86309.1|86330.9|86305.9|31
1627309670000|2021-07-26 14:27:50|86332.6|86307.6|86329|86304|86332.8|86307.8|86327.3|86302.3|40
1627309680000|2021-07-26 14:28:00|86333|86308|86328.6|86303.6|86336.6|86311.6|86328.6|86303.6|50
1627309690000|2021-07-26 14:28:10|86329.8|86304.8|86317.8|86292.8|86329.8|86304.8|86317.4|86292.4|61
1627309700000|2021-07-26 14:28:20|86318.1|86293.1|86307.7|86282.7|86318.8|86293.8|86305.4|86280.4|54
1627309710000|2021-07-26 14:28:30|86307.1|86282.1|86308.6|86283.6|86321.3|86284.8|86305.6|86271|48
1627309720000|2021-07-26 14:28:40|86309.4|86284.4|86298.7|86273.7|86313.6|86288.6|86298.6|86273.6|64
1627309730000|2021-07-26 14:28:50|86298.9|86273.9|86297.7|86272.7|86299.9|86274.9|86295.1|86270.1|50
1627309740000|2021-07-26 14:29:00|86298.1|86273.1|86294.8|86269.8|86300.5|86275.5|86291.5|86266.5|54
1627309750000|2021-07-26 14:29:10|86294.9|86269.9|86285.7|86260.7|86296.1|86271.1|86285.3|86260.3|55
1627309760000|2021-07-26 14:29:20|86285.4|86260.4|86293|86268|86293.9|86268.9|86285.4|86260.4|57
1627309770000|2021-07-26 14:29:30|86293.8|86268.8|86290.1|86265.1|86296.6|86271.6|86289.5|86264.5|45
1627309780000|2021-07-26 14:29:40|86289.9|86264.9|86303.6|86278.6|86304.7|86279.7|86289.8|86264.8|59
1627309790000|2021-07-26 14:29:50|86303.2|86278.2|86301.1|86276.1|86318.3|86280.7|86300.8|86262.2|64
1627309800000|2021-07-26 14:30:00|86301.3|86276.3|86300.5|86275.5|86311.2|86276.5|86295.6|86261.1|55
1627309810000|2021-07-26 14:30:10|86299.8|86274.8|86299.6|86274.6|86303.7|86278.7|86299.5|86274.5|54
1627309820000|2021-07-26 14:30:20|86299.4|86274.4|86300.2|86275.2|86304.7|86279.7|86298.9|86273.9|47
1627309830000|2021-07-26 14:30:30|86300|86275|86303.4|86278.4|86305.8|86280.8|86299.8|86274.8|44
1627309840000|2021-07-26 14:30:40|86303.9|86278.9|86302.7|86277.7|86303.9|86278.9|86301.9|86276.9|36
1627309850000|2021-07-26 14:30:50|86302.6|86277.6|86308.2|86283.2|86309.9|86284.9|86302.6|86277.6|52
1627309860000|2021-07-26 14:31:00|86308.5|86283.5|86300.3|86275.3|86308.5|86283.5|86299.2|86274.2|54
1627309870000|2021-07-26 14:31:10|86297.5|86272.5|86291.5|86266.5|86301.5|86276.5|86291.5|86266.5|59
1627309880000|2021-07-26 14:31:20|86291.1|86266.1|86291.3|86266.3|86294.1|86269.1|86290.8|86265.8|50
1627309890000|2021-07-26 14:31:30|86291.6|86266.6|86293.9|86268.9|86296.7|86271.7|86291.5|86266.5|47
1627309900000|2021-07-26 14:31:40|86294.1|86269.1|86307|86282|86308|86283|86292|86267|46
1627309910000|2021-07-26 14:31:50|86304.4|86279.4|86306.5|86281.5|86308|86283|86303.8|86278.8|58
1627309920000|2021-07-26 14:32:00|86307.7|86282.7|86309.2|86284.2|86310.1|86285.1|86304.8|86279.8|55
1627309930000|2021-07-26 14:32:10|86309.7|86284.7|86317|86292|86317.5|86292.5|86309.5|86284.5|56
1627309940000|2021-07-26 14:32:20|86317.1|86292.1|86311.9|86286.9|86317.6|86292.6|86306.5|86281.5|51
1627309950000|2021-07-26 14:32:30|86312.5|86287.5|86317.8|86292.8|86318|86293|86311.7|86286.7|54
1627309960000|2021-07-26 14:32:40|86317|86292|86317.4|86292.4|86319.4|86294.4|86316.5|86291.5|43
1627309970000|2021-07-26 14:32:50|86317|86292|86307.7|86282.7|86317.6|86292.6|86307.7|86282.7|61
1627309980000|2021-07-26 14:33:00|86307.4|86282.4|86319.5|86294.5|86320.1|86295.1|86307.4|86282.4|62
1627309990000|2021-07-26 14:33:10|86319.2|86294.2|86322.6|86297.6|86328.5|86303.5|86319.2|86294.2|53
1627310000000|2021-07-26 14:33:20|86322.7|86297.7|86320.7|86295.7|86327.6|86302.6|86320.7|86295.7|51
1627310010000|2021-07-26 14:33:30|86321.3|86296.3|86325.1|86300.1|86325.9|86300.9|86319.6|86294.6|49
1627310020000|2021-07-26 14:33:40|86325.3|86300.3|86326.5|86301.5|86327.4|86302.4|86321.7|86296.7|41
1627310030000|2021-07-26 14:33:50|86326.6|86301.6|86318.3|86293.3|86326.6|86301.6|86317.1|86292.1|41
1627310040000|2021-07-26 14:34:00|86318.1|86293.1|86316.5|86291.5|86321.2|86296.2|86314.8|86289.8|58
1627310050000|2021-07-26 14:34:10|86316.1|86291.1|86315.1|86290.1|86317|86292|86314.2|86289.2|49
1627310060000|2021-07-26 14:34:20|86315.4|86290.4|86314.6|86289.6|86321.2|86296.2|86313.8|86288.8|54
1627310070000|2021-07-26 14:34:30|86316|86291|86313.9|86288.9|86316|86291|86310.3|86285.3|51
1627310080000|2021-07-26 14:34:40|86313.1|86288.1|86313.3|86288.3|86315.9|86290.9|86301.1|86276.1|44
1627310090000|2021-07-26 14:34:50|86314|86289|86309.1|86284.1|86317.1|86292.1|86309.1|86284.1|41
1627310100000|2021-07-26 14:35:00|86309|86284|86316.3|86291.3|86317|86292|86307.6|86282.6|41
1627310110000|2021-07-26 14:35:10|86315.6|86290.6|86304.2|86279.2|86315.9|86290.9|86304.1|86279.1|42
1627310120000|2021-07-26 14:35:20|86303.6|86278.6|86311.3|86286.3|86311.9|86286.9|86303.6|86278.6|41
1627310130000|2021-07-26 14:35:30|86311.2|86286.2|86310.7|86285.7|86312.1|86287.1|86309.8|86284.8|37
1627310140000|2021-07-26 14:35:40|86311|86286|86308|86283|86311|86286|86305.9|86280.9|55
1627310150000|2021-07-26 14:35:50|86310.3|86285.3|86313.1|86288.1|86313.9|86288.9|86309.9|86284.9|51
1627310160000|2021-07-26 14:36:00|86313|86288|86314|86289|86314.7|86289.7|86310.7|86285.7|44
1627310170000|2021-07-26 14:36:10|86314.1|86289.1|86327|86302|86327.4|86302.4|86313.1|86288.1|55
1627310180000|2021-07-26 14:36:20|86328|86303|86326.4|86301.4|86328|86303|86325.2|86300.2|33
1627310190000|2021-07-26 14:36:30|86326.5|86301.5|86326.7|86301.7|86327.4|86302.4|86324.5|86299.5|34
1627310200000|2021-07-26 14:36:40|86326.8|86301.8|86318|86293|86326.8|86301.8|86316.6|86291.6|55
1627310210000|2021-07-26 14:36:50|86318.2|86293.2|86323|86298|86323|86298|86316.8|86291.8|51
1627310220000|2021-07-26 14:37:00|86322.6|86297.6|86325.8|86300.8|86327|86302|86322.6|86297.6|40
1627310230000|2021-07-26 14:37:10|86325.7|86300.7|86324.3|86299.3|86326.7|86301.7|86324.2|86299.2|33
1627310240000|2021-07-26 14:37:20|86324.4|86299.4|86323.9|86298.9|86324.9|86299.9|86323.2|86298.2|24
1627310250000|2021-07-26 14:37:30|86323.8|86298.8|86326.4|86301.4|86330.2|86305.2|86323.3|86298.3|41
1627310260000|2021-07-26 14:37:40|86326.6|86301.6|86320.5|86295.5|86326.6|86301.6|86320.5|86295.5|46
1627310270000|2021-07-26 14:37:50|86320.7|86295.7|86315.7|86290.7|86324|86299|86313.9|86288.9|57
1627310280000|2021-07-26 14:38:00|86314.9|86289.9|86316.2|86291.2|86322.5|86297.5|86314.2|86289.2|58
1627310290000|2021-07-26 14:38:10|86316.1|86291.1|86318.4|86293.4|86319.7|86294.7|86314.3|86289.3|50
1627310300000|2021-07-26 14:38:20|86319.4|86294.4|86321.3|86296.3|86321.8|86296.8|86317.9|86292.9|52
1627310310000|2021-07-26 14:38:30|86321.1|86296.1|86319.5|86294.5|86321.4|86296.4|86319.5|86294.5|47
1627310320000|2021-07-26 14:38:40|86319.6|86294.6|86312.7|86287.7|86320.2|86295.2|86311.4|86286.4|46
1627310330000|2021-07-26 14:38:50|86313|86288|86312.2|86287.2|86313.5|86288.5|86306.9|86281.9|46
1627310340000|2021-07-26 14:39:00|86312.4|86287.4|86312.8|86287.8|86314.2|86289.2|86311.6|86286.6|43
1627310350000|2021-07-26 14:39:10|86313|86288|86317.4|86292.4|86320.7|86295.7|86312.5|86287.5|43
1627310360000|2021-07-26 14:39:20|86317.6|86292.6|86321.6|86296.6|86323.7|86298.7|86317.3|86292.3|46
1627310370000|2021-07-26 14:39:30|86321.4|86296.4|86320.9|86295.9|86324|86299|86318.3|86293.3|48
1627310380000|2021-07-26 14:39:40|86321.5|86296.5|86316.9|86291.9|86322.5|86297.5|86314.3|86289.3|51
1627310390000|2021-07-26 14:39:50|86317|86292|86317.5|86292.5|86318.1|86293.1|86316.5|86291.5|27
1627310400000|2021-07-26 14:40:00|86317.3|86292.3|86316.2|86291.2|86318.6|86293.6|86313.6|86288.6|30
1627310410000|2021-07-26 14:40:10|86317|86292|86322.8|86297.8|86325.1|86300.1|86315.9|86290.9|42
1627310420000|2021-07-26 14:40:20|86322.7|86297.7|86324.6|86299.6|86324.6|86299.6|86322.6|86297.6|37
1627310430000|2021-07-26 14:40:30|86324.4|86299.4|86322.5|86297.5|86326.7|86301.7|86322.4|86297.4|43
1627310440000|2021-07-26 14:40:40|86322.9|86297.9|86325.4|86300.4|86326.3|86301.3|86322.6|86297.6|30
1627310450000|2021-07-26 14:40:50|86325.2|86300.2|86325.1|86300.1|86327.4|86302.4|86324.4|86299.4|29
1627310460000|2021-07-26 14:41:00|86325|86300|86318.9|86293.9|86325.4|86300.4|86318.9|86293.9|50
1627310470000|2021-07-26 14:41:10|86319.3|86294.3|86318.3|86293.3|86319.3|86294.3|86318.1|86293.1|28
1627310480000|2021-07-26 14:41:20|86318.6|86293.6|86312.2|86287.2|86318.6|86293.6|86311.9|86286.9|43
1627310490000|2021-07-26 14:41:30|86312.4|86287.4|86308.9|86283.9|86312.6|86287.6|86304.8|86279.8|46
1627310500000|2021-07-26 14:41:40|86308.8|86283.8|86314.6|86289.6|86316.7|86291.7|86307.3|86282.3|56
1627310510000|2021-07-26 14:41:50|86314.4|86289.4|86310.3|86285.3|86315.4|86290.4|86310.2|86285.2|49
1627310520000|2021-07-26 14:42:00|86310.4|86285.4|86311.3|86286.3|86314.3|86289.3|86309.4|86284.4|58
1627310530000|2021-07-26 14:42:10|86312.4|86287.4|86312.6|86287.6|86317.7|86292.7|86309.4|86284.4|56
1627310540000|2021-07-26 14:42:20|86313.5|86288.5|86313|86288|86314.9|86289.9|86309.7|86284.7|50
1627310550000|2021-07-26 14:42:30|86312.6|86287.6|86320|86295|86320|86295|86312.6|86287.6|52
1627310560000|2021-07-26 14:42:40|86319.7|86294.7|86324.5|86299.5|86324.5|86299.5|86318.7|86293.7|55
1627310570000|2021-07-26 14:42:50|86323.7|86298.7|86332.2|86307.2|86347.6|86308.6|86323.7|86295.2|48
1627310580000|2021-07-26 14:43:00|86330.5|86305.5|86329.2|86304.2|86333.3|86308.3|86327.8|86302.8|47
1627310590000|2021-07-26 14:43:10|86328.5|86303.5|86323.4|86298.4|86328.8|86303.8|86322.8|86297.8|45
1627310600000|2021-07-26 14:43:20|86322.9|86297.9|86327.3|86302.3|86328|86303|86322.8|86297.8|53
1627310610000|2021-07-26 14:43:30|86327.1|86302.1|86332.6|86307.6|86334.8|86309.8|86326.1|86301.1|56
1627310620000|2021-07-26 14:43:40|86334.8|86309.8|86338.5|86313.5|86344.6|86313.5|86333.4|86294.6|49
1627310630000|2021-07-26 14:43:50|86337.6|86312.6|86339.3|86314.3|86340.6|86315.6|86336.6|86311.6|50
1627310640000|2021-07-26 14:44:00|86338.8|86313.8|86327.8|86302.8|86338.8|86313.8|86327.1|86302.1|51
1627310650000|2021-07-26 14:44:10|86327.5|86302.5|86325.5|86300.5|86328.8|86303.8|86322.8|86297.8|57
1627310660000|2021-07-26 14:44:20|86325.7|86300.7|86325|86300|86326.9|86301.9|86323.5|86298.5|39
1627310670000|2021-07-26 14:44:30|86324.8|86299.8|86324.7|86299.7|86327.4|86302.4|86318.4|86293.4|52
1627310680000|2021-07-26 14:44:40|86324.6|86299.6|86323.5|86298.5|86331.8|86306.8|86323|86298|61
1627310690000|2021-07-26 14:44:50|86321.4|86296.4|86319.7|86294.7|86322.4|86297.4|86318.3|86293.3|44
1627310700000|2021-07-26 14:45:00|86319.9|86294.9|86310.3|86285.3|86321.5|86296.5|86310.3|86285.3|57
1627310710000|2021-07-26 14:45:10|86310.5|86285.5|86314|86289|86315.3|86290.3|86308.9|86283.9|44
1627310720000|2021-07-26 14:45:20|86316|86291|86320|86295|86321.1|86296.1|86314.8|86289.8|58
1627310730000|2021-07-26 14:45:30|86320.6|86295.6|86320.3|86295.3|86324.3|86299.3|86320|86295|40
1627310740000|2021-07-26 14:45:40|86321.2|86296.2|86315.1|86290.1|86321.8|86296.8|86312.1|86287.1|43
1627310750000|2021-07-26 14:45:50|86316.3|86291.3|86315.4|86290.4|86316.4|86291.4|86313.6|86288.6|41
1627310760000|2021-07-26 14:46:00|86315.7|86290.7|86317.6|86292.6|86317.8|86292.8|86315.1|86290.1|38
1627310770000|2021-07-26 14:46:10|86317.3|86292.3|86308.1|86283.1|86318.7|86293.7|86303.3|86278.3|65
1627310780000|2021-07-26 14:46:20|86307.8|86282.8|86311.9|86286.9|86324.6|86290.4|86306.9|86274.4|63
1627310790000|2021-07-26 14:46:30|86312|86287|86304.6|86279.6|86312.3|86287.3|86304.6|86279.6|56
1627310800000|2021-07-26 14:46:40|86304.2|86279.2|86299.1|86274.1|86308.3|86283.3|86297.7|86272.7|64
1627310810000|2021-07-26 14:46:50|86298.9|86273.9|86302.8|86277.8|86302.8|86277.8|86298.9|86273.9|49
1627310820000|2021-07-26 14:47:00|86303.1|86278.1|86302.1|86277.1|86303.5|86278.5|86301.9|86276.9|29
1627310830000|2021-07-26 14:47:10|86301.9|86276.9|86306.1|86281.1|86308.8|86283.8|86301.8|86276.8|44
1627310840000|2021-07-26 14:47:20|86306.3|86281.3|86302|86277|86306.3|86281.3|86300.6|86275.6|43
1627310850000|2021-07-26 14:47:30|86302.1|86277.1|86296.6|86271.6|86303.3|86278.3|86296.2|86271.2|40
1627310860000|2021-07-26 14:47:40|86295.7|86270.7|86288.3|86263.3|86306.3|86271.3|86288.1|86254.5|47
1627310870000|2021-07-26 14:47:50|86288.1|86263.1|86283.3|86258.3|86288.3|86263.3|86281.9|86256.9|29
1627310880000|2021-07-26 14:48:00|86282.5|86257.5|86283.2|86258.2|86283.8|86258.8|86281.8|86256.8|41
1627310890000|2021-07-26 14:48:10|86283.7|86258.7|86284.3|86259.3|86285.1|86260.1|86280.6|86255.6|36
1627310900000|2021-07-26 14:48:20|86284.2|86259.2|86290.8|86265.8|86295.1|86270.1|86284.2|86259.2|53
1627310910000|2021-07-26 14:48:30|86290.9|86265.9|86292.6|86267.6|86294|86269|86290.9|86265.9|35
1627310920000|2021-07-26 14:48:40|86292.5|86267.5|86289.3|86264.3|86293.6|86268.6|86288.6|86263.6|41
1627310930000|2021-07-26 14:48:50|86289.1|86264.1|86288.9|86263.9|86292.6|86267.6|86288.7|86263.7|40
1627310940000|2021-07-26 14:49:00|86289.6|86264.6|86285.6|86260.6|86298.6|86265|86281|86248|54
1627310950000|2021-07-26 14:49:10|86285.5|86260.5|86283|86258|86285.5|86260.5|86280.6|86255.6|42
1627310960000|2021-07-26 14:49:20|86283.8|86258.8|86279.7|86254.7|86284.3|86259.3|86279.6|86254.6|32
1627310970000|2021-07-26 14:49:30|86280.4|86255.4|86279.3|86254.3|86280.4|86255.4|86277|86252|46
1627310980000|2021-07-26 14:49:40|86279.2|86254.2|86276.2|86251.2|86279.6|86254.6|86275.8|86250.8|27
1627310990000|2021-07-26 14:49:50|86275.9|86250.9|86276.5|86251.5|86280.1|86255.1|86275|86250|44
1627311000000|2021-07-26 14:50:00|86276.1|86251.1|86278|86253|86280.8|86255.8|86276.1|86251.1|36
1627311010000|2021-07-26 14:50:10|86277.8|86252.8|86271.6|86246.6|86278.6|86253.6|86271.1|86246.1|43
1627311020000|2021-07-26 14:50:20|86271.5|86246.5|86278.1|86253.1|86278.2|86253.2|86270.9|86245.9|34
1627311030000|2021-07-26 14:50:30|86277.6|86252.6|86270.7|86245.7|86277.6|86252.6|86269.2|86244.2|48
1627311040000|2021-07-26 14:50:40|86271.1|86246.1|86266.8|86241.8|86271.9|86246.9|86266.8|86241.8|33
1627311050000|2021-07-26 14:50:50|86267.6|86242.6|86273.7|86248.7|86273.8|86248.8|86266.2|86241.2|50
1627311060000|2021-07-26 14:51:00|86274.2|86249.2|86271.8|86246.8|86277|86252|86269.1|86244.1|62
1627311070000|2021-07-26 14:51:10|86271.9|86246.9|86264.7|86239.7|86272.4|86247.4|86264.4|86239.4|47
1627311080000|2021-07-26 14:51:20|86264.6|86239.6|86270.9|86245.9|86270.9|86245.9|86263.4|86238.4|51
1627311090000|2021-07-26 14:51:30|86272.3|86247.3|86273|86248|86274.1|86249.1|86267.9|86242.9|36
1627311100000|2021-07-26 14:51:40|86272.9|86247.9|86273.9|86248.9|86277.1|86252.1|86268.6|86243.6|44
1627311110000|2021-07-26 14:51:50|86273.6|86248.6|86279.9|86254.9|86282.6|86257.6|86273.5|86248.5|44
1627311120000|2021-07-26 14:52:00|86279.4|86254.4|86284.6|86259.6|86284.6|86259.6|86279.1|86254.1|45
1627311130000|2021-07-26 14:52:10|86284.7|86259.7|86280.4|86255.4|86286|86261|86280.4|86255.4|56
1627311140000|2021-07-26 14:52:20|86279.6|86254.6|86274.7|86249.7|86282.7|86255.3|86265.8|86231.1|56
1627311150000|2021-07-26 14:52:30|86273.9|86248.9|86270.8|86245.8|86277.1|86252.1|86270.3|86245.3|63
1627311160000|2021-07-26 14:52:40|86270|86245|86268.2|86243.2|86272.3|86247.3|86266.4|86241.4|58
1627311170000|2021-07-26 14:52:50|86267.9|86242.9|86268.3|86243.3|86269.5|86244.5|86266.6|86241.6|43
1627311180000|2021-07-26 14:53:00|86268.4|86243.4|86269.9|86244.9|86285.5|86248.7|86267.1|86233.7|56
1627311190000|2021-07-26 14:53:10|86269.2|86244.2|86277|86227|86280.4|86245.5|86261.3|86223.9|63
1627311200000|2021-07-26 14:53:20|86276.2|86226.2|86272.6|86247.6|86283.3|86250.7|86263.2|86225.3|58
1627311210000|2021-07-26 14:53:30|86273.1|86248.1|86281.6|86256.6|86283|86258|86271.2|86246.2|59
1627311220000|2021-07-26 14:53:40|86281.7|86256.7|86275.2|86250.2|86282.7|86257.7|86275.1|86250.1|40
1627311230000|2021-07-26 14:53:50|86278.8|86253.8|86276.2|86251.2|86279.8|86254.8|86275.3|86250.3|57
1627311240000|2021-07-26 14:54:00|86275.8|86250.8|86287.7|86262.7|86288.7|86263.7|86271.8|86246.8|62
1627311250000|2021-07-26 14:54:10|86286.2|86261.2|86288.4|86263.4|86289.6|86264.6|86286.2|86261.2|51
1627311260000|2021-07-26 14:54:20|86288.2|86263.2|86283|86258|86288.2|86263.2|86282.5|86257.5|53
1627311270000|2021-07-26 14:54:30|86282.8|86257.8|86287.2|86262.2|86287.6|86262.6|86282.8|86257.8|42
1627311280000|2021-07-26 14:54:40|86286.9|86261.9|86292.2|86267.2|86292.2|86267.2|86285.7|86260.7|54
1627311290000|2021-07-26 14:54:50|86293.1|86268.1|86294.1|86269.1|86294.2|86269.2|86290|86265|39
1627311300000|2021-07-26 14:55:00|86293.8|86268.8|86298.1|86273.1|86299.3|86274.3|86292.4|86267.4|55
1627311310000|2021-07-26 14:55:10|86298.4|86273.4|86298.6|86273.6|86298.8|86273.8|86296|86271|44
1627311320000|2021-07-26 14:55:20|86297.5|86272.5|86290.5|86265.5|86298.8|86273.8|86289.3|86264.3|51
1627311330000|2021-07-26 14:55:30|86290.7|86265.7|86294.5|86269.5|86300.6|86275.6|86290.2|86265.2|60
1627311340000|2021-07-26 14:55:40|86294.4|86269.4|86294.4|86269.4|86299.2|86274.2|86293.5|86268.5|54
1627311350000|2021-07-26 14:55:50|86294.3|86269.3|86294.3|86269.3|86301.7|86276.7|86291.3|86266.3|64
1627311360000|2021-07-26 14:56:00|86294.5|86269.5|86299|86274|86299|86274|86291|86266|62
1627311370000|2021-07-26 14:56:10|86298.8|86273.8|86298.9|86273.9|86308|86283|86298.5|86273.5|61
1627311380000|2021-07-26 14:56:20|86299.9|86274.9|86302.9|86277.9|86302.9|86277.9|86297.5|86272.5|48
1627311390000|2021-07-26 14:56:30|86302.8|86277.8|86300.1|86275.1|86304.3|86279.3|86297.7|86272.7|47
1627311400000|2021-07-26 14:56:40|86302.3|86277.3|86302|86277|86305.1|86280.1|86300.2|86275.2|48
1627311410000|2021-07-26 14:56:50|86300.9|86275.9|86309.4|86284.4|86311.5|86286.5|86300.8|86275.8|53
1627311420000|2021-07-26 14:57:00|86307.4|86282.4|86293.8|86268.8|86310.7|86285.7|86293.8|86268.8|59
1627311430000|2021-07-26 14:57:10|86295.1|86270.1|86297.5|86272.5|86299.2|86274.2|86293.4|86268.4|52
1627311440000|2021-07-26 14:57:20|86297.9|86272.9|86301.4|86276.4|86301.6|86276.6|86297.9|86272.9|48
1627311450000|2021-07-26 14:57:30|86301.7|86276.7|86296.7|86271.7|86305.9|86280.9|86296.5|86271.5|66
1627311460000|2021-07-26 14:57:40|86297.1|86272.1|86307.3|86282.3|86307.3|86282.3|86295.2|86270.2|65
1627311470000|2021-07-26 14:57:50|86307.2|86282.2|86306.4|86281.4|86311|86286|86306.4|86281.4|60
1627311480000|2021-07-26 14:58:00|86306.3|86281.3|86306.5|86281.5|86309.4|86284.4|86302.8|86277.8|50
1627311490000|2021-07-26 14:58:10|86307.6|86282.6|86300.2|86275.2|86308.6|86283.6|86300.2|86275.2|64
1627311500000|2021-07-26 14:58:20|86300.1|86275.1|86307.8|86282.8|86309.4|86284.4|86297.8|86272.8|57
1627311510000|2021-07-26 14:58:30|86307.5|86282.5|86305.2|86280.2|86308.9|86283.9|86303|86278|38
1627311520000|2021-07-26 14:58:40|86303.8|86278.8|86302.6|86277.6|86304.1|86279.1|86294.6|86269.6|69
1627311530000|2021-07-26 14:58:50|86302.9|86277.9|86296.9|86271.9|86302.9|86277.9|86290.7|86265.7|60
1627311540000|2021-07-26 14:59:00|86297.7|86272.7|86288.8|86263.8|86301.4|86276.4|86288.3|86263.3|61
1627311550000|2021-07-26 14:59:10|86289|86264|86300.9|86275.9|86301.9|86276.9|86287|86262|66
1627311560000|2021-07-26 14:59:20|86300|86275|86303.4|86278.4|86310|86285|86295.6|86270.6|71
1627311570000|2021-07-26 14:59:30|86304.7|86279.7|86303|86278|86306.5|86281.5|86299.1|86274.1|63
1627311580000|2021-07-26 14:59:40|86302.7|86277.7|86300.9|86275.9|86303.3|86278.3|86300.6|86275.6|44
1627311590000|2021-07-26 14:59:50|86301|86276|86299.1|86274.1|86302.4|86277.4|86296.5|86271.5|60
1627311600000|2021-07-26 15:00:00|86299.8|86274.8|86300.4|86275.4|86304.9|86279.9|86298.4|86273.4|65
1627311610000|2021-07-26 15:00:10|86301.2|86276.2|86307.2|86282.2|86312|86287|86301.2|86276.2|62
1627311620000|2021-07-26 15:00:20|86307|86282|86295.6|86270.6|86307.7|86282.7|86294.8|86269.8|63
1627311630000|2021-07-26 15:00:30|86292.1|86267.1|86280.3|86255.3|86292.8|86267.8|86278.4|86253.4|64
1627311640000|2021-07-26 15:00:40|86280|86255|86278.6|86253.6|86280.3|86255.3|86276.3|86251.3|60
1627311650000|2021-07-26 15:00:50|86278.3|86253.3|86278.5|86253.5|86279.4|86254.4|86270.4|86245.4|62
1627311660000|2021-07-26 15:01:00|86277.4|86252.4|86272.6|86247.6|86280.7|86255.7|86270.2|86245.2|62
1627311670000|2021-07-26 15:01:10|86273.2|86248.2|86268.6|86243.6|86277|86252|86267.8|86242.8|60
1627311680000|2021-07-26 15:01:20|86269.6|86244.6|86271.6|86246.6|86273.1|86248.1|86267|86242|56
1627311690000|2021-07-26 15:01:30|86271.9|86246.9|86265|86240|86272.5|86247.5|86263.7|86238.7|66
1627311700000|2021-07-26 15:01:40|86264.9|86239.9|86267.2|86242.2|86271.4|86246.4|86264.3|86239.3|43
1627311710000|2021-07-26 15:01:50|86266|86241|86280.5|86255.5|86281.7|86256.7|86266|86241|63
1627311720000|2021-07-26 15:02:00|86277.6|86252.6|86276.7|86251.7|86279.1|86254.1|86276.3|86251.3|69
1627311730000|2021-07-26 15:02:10|86277.2|86252.2|86276.9|86251.9|86279.3|86254.3|86275.1|86250.1|57
1627311740000|2021-07-26 15:02:20|86277.1|86252.1|86292.7|86267.7|86303.7|86278.7|86272.8|86247.8|69
1627311750000|2021-07-26 15:02:30|86292.4|86267.4|86291.3|86266.3|86293.2|86268.2|86290.4|86265.4|47
1627311760000|2021-07-26 15:02:40|86291.7|86266.7|86292.5|86267.5|86294.4|86269.4|86291|86266|29
1627311770000|2021-07-26 15:02:50|86291.9|86266.9|86286.8|86261.8|86298|86273|86286.8|86261.8|51
1627311780000|2021-07-26 15:03:00|86286.6|86261.6|86289.1|86264.1|86291.8|86266.8|86282.1|86257.1|56
1627311790000|2021-07-26 15:03:10|86289|86264|86295|86270|86297.5|86272.5|86288.9|86263.9|47
1627311800000|2021-07-26 15:03:20|86294.4|86269.4|86292.7|86267.7|86295.5|86270.5|86291.9|86266.9|47
1627311810000|2021-07-26 15:03:30|86292.4|86267.4|86288.3|86263.3|86292.9|86267.9|86284.2|86259.2|48
1627311820000|2021-07-26 15:03:40|86288.2|86263.2|86288|86263|86290|86265|86286.8|86261.8|40
1627311830000|2021-07-26 15:03:50|86287.6|86262.6|86283|86258|86288.7|86263.7|86282.2|86257.2|41
1627311840000|2021-07-26 15:04:00|86282.2|86257.2|86278.9|86253.9|86287.1|86262.1|86276.4|86251.4|57
1627311850000|2021-07-26 15:04:10|86279.1|86254.1|86279.9|86254.9|86281.4|86256.4|86274.8|86249.8|54
1627311860000|2021-07-26 15:04:20|86279.8|86254.8|86279.7|86254.7|86281.1|86256.1|86276.1|86251.1|52
1627311870000|2021-07-26 15:04:30|86279.6|86254.6|86272.6|86247.6|86281.5|86256.5|86272.6|86247.6|51
1627311880000|2021-07-26 15:04:40|86274|86249|86264.3|86239.3|86274.6|86249.6|86263.7|86238.7|65
1627311890000|2021-07-26 15:04:50|86264.8|86239.8|86252.1|86227.1|86264.8|86239.8|86251.2|86226.2|60
1627311900000|2021-07-26 15:05:00|86250.7|86225.7|86250.5|86225.5|86252.1|86227.1|86245.2|86220.2|56
1627311910000|2021-07-26 15:05:10|86250.3|86225.3|86255.1|86230.1|86255.8|86230.8|86250.1|86225.1|50
1627311920000|2021-07-26 15:05:20|86255.7|86230.7|86259.9|86234.9|86262.2|86237.2|86255.5|86230.5|43
1627311930000|2021-07-26 15:05:30|86259.7|86234.7|86258.2|86233.2|86263.9|86238.9|86256.7|86231.7|51
1627311940000|2021-07-26 15:05:40|86257.9|86232.9|86257.9|86232.9|86259.6|86234.6|86256.3|86231.3|44
1627311950000|2021-07-26 15:05:50|86257.6|86232.6|86255.8|86230.8|86259.7|86234.7|86255.8|86230.8|42
1627311960000|2021-07-26 15:06:00|86255.4|86230.4|86252.6|86227.6|86255.6|86230.6|86249.7|86224.7|63
1627311970000|2021-07-26 15:06:10|86254.9|86229.9|86250.2|86225.2|86254.9|86229.9|86249|86224|37
1627311980000|2021-07-26 15:06:20|86250.3|86225.3|86252.8|86227.8|86252.8|86227.8|86246.2|86221.2|50
1627311990000|2021-07-26 15:06:30|86253|86228|86243.6|86218.6|86253.3|86228.3|86242.8|86217.8|51
1627312000000|2021-07-26 15:06:40|86244.1|86219.1|86239.4|86214.4|86244.1|86219.1|86238.4|86213.4|49
1627312010000|2021-07-26 15:06:50|86239.1|86214.1|86240.3|86215.3|86241.6|86216.6|86238.1|86213.1|36
1627312020000|2021-07-26 15:07:00|86240|86215|86238.2|86213.2|86240.5|86215.5|86236.3|86211.3|36
1627312030000|2021-07-26 15:07:10|86238.1|86213.1|86237.5|86212.5|86239.4|86214.4|86226.7|86201.7|62
1627312040000|2021-07-26 15:07:20|86237.8|86212.8|86242|86217|86243.4|86218.4|86236.5|86211.5|56
1627312050000|2021-07-26 15:07:30|86242.1|86217.1|86237.4|86212.4|86243|86218|86234.7|86209.7|61
1627312060000|2021-07-26 15:07:40|86237.9|86212.9|86239.6|86214.6|86240.2|86215.2|86237.2|86212.2|45
1627312070000|2021-07-26 15:07:50|86239.9|86214.9|86240.3|86215.3|86240.3|86215.3|86239.4|86214.4|23
1627312080000|2021-07-26 15:08:00|86240.2|86215.2|86245.9|86220.9|86247.2|86222.2|86239.7|86214.7|51
1627312090000|2021-07-26 15:08:10|86250.3|86225.3|86250.5|86225.5|86255.7|86230.7|86247.4|86222.4|59
1627312100000|2021-07-26 15:08:20|86249.6|86224.6|86248.6|86223.6|86250.2|86225.2|86246.8|86221.8|49
1627312110000|2021-07-26 15:08:30|86248.7|86223.7|86249.3|86224.3|86254.9|86229.9|86248.7|86223.7|52
1627312120000|2021-07-26 15:08:40|86249.6|86224.6|86246.9|86221.9|86250.7|86225.7|86246.2|86221.2|45
1627312130000|2021-07-26 15:08:50|86247.1|86222.1|86275|86225|86288.3|86244.5|86247.1|86222.1|51
1627312140000|2021-07-26 15:09:00|86275.1|86225.1|86262.7|86237.7|86275.6|86238.8|86260.3|86223.7|32
1627312150000|2021-07-26 15:09:10|86263|86238|86267.2|86242.2|86269.2|86244.2|86260.7|86235.7|49
1627312160000|2021-07-26 15:09:20|86266.9|86241.9|86269.5|86244.5|86271|86246|86264.6|86239.6|49
1627312170000|2021-07-26 15:09:30|86268.4|86243.4|86266.9|86241.9|86271.3|86246.3|86266.8|86241.8|41
1627312180000|2021-07-26 15:09:40|86266.6|86241.6|86271.5|86246.5|86272.1|86247.1|86266.6|86241.6|45
1627312190000|2021-07-26 15:09:50|86271.3|86246.3|86265.2|86240.2|86272.5|86247.5|86264.4|86239.4|45
1627312200000|2021-07-26 15:10:00|86266.5|86241.5|86267.1|86242.1|86267.8|86242.8|86264|86239|43
1627312210000|2021-07-26 15:10:10|86265.1|86240.1|86267.1|86242.1|86267.5|86242.5|86264|86239|49
1627312220000|2021-07-26 15:10:20|86266.2|86241.2|86267.8|86242.8|86267.8|86242.8|86264.5|86239.5|40
1627312230000|2021-07-26 15:10:30|86268.6|86243.6|86265|86240|86268.6|86243.6|86264.6|86239.6|40
1627312240000|2021-07-26 15:10:40|86264|86239|86265|86240|86266.4|86241.4|86263.5|86238.5|36
1627312250000|2021-07-26 15:10:50|86265.3|86240.3|86264.9|86239.9|86266|86241|86263.8|86238.8|26
1627312260000|2021-07-26 15:11:00|86265.1|86240.1|86265.7|86240.7|86266|86241|86264.6|86239.6|30
1627312270000|2021-07-26 15:11:10|86265.1|86240.1|86267.4|86242.4|86270.6|86245.6|86261.7|86236.7|47
1627312280000|2021-07-26 15:11:20|86267.5|86242.5|86267.6|86242.6|86267.8|86242.8|86265|86240|31
1627312290000|2021-07-26 15:11:30|86266.6|86241.6|86269.7|86244.7|86274.4|86249.4|86266.6|86241.6|55
1627312300000|2021-07-26 15:11:40|86269.6|86244.6|86264.1|86239.1|86270.8|86245.8|86263.4|86238.4|40
1627312310000|2021-07-26 15:11:50|86263.8|86238.8|86262|86237|86265.4|86240.4|86259|86234|51
1627312320000|2021-07-26 15:12:00|86261.7|86236.7|86260.3|86235.3|86262.7|86237.7|86260.2|86235.2|31
1627312330000|2021-07-26 15:12:10|86260.5|86235.5|86249.3|86224.3|86261.2|86236.2|86249.2|86224.2|43
1627312340000|2021-07-26 15:12:20|86249.6|86224.6|86248|86223|86249.6|86224.6|86247.4|86222.4|41
1627312350000|2021-07-26 15:12:30|86247.9|86222.9|86240|86215|86248.3|86223.3|86239.9|86214.9|46
1627312360000|2021-07-26 15:12:40|86240.3|86215.3|86243.6|86218.6|86244.1|86219.1|86237.6|86212.6|50
1627312370000|2021-07-26 15:12:50|86244.5|86219.5|86246.9|86221.9|86248.3|86223.3|86244|86219|33
1627312380000|2021-07-26 15:13:00|86246.5|86221.5|86246.4|86221.4|86246.9|86221.9|86245.6|86220.6|9
1627312390000|2021-07-26 15:13:10|86247.1|86222.1|86247.1|86222.1|86251.3|86226.3|86247.1|86222.1|38
1627312400000|2021-07-26 15:13:20|86247|86222|86247.2|86222.2|86251.6|86226.6|86245.4|86220.4|51
1627312410000|2021-07-26 15:13:30|86246.3|86221.3|86247.4|86222.4|86249.4|86224.4|86243|86218|54
1627312420000|2021-07-26 15:13:40|86247.7|86222.7|86249.9|86224.9|86251|86226|86247.6|86222.6|41
1627312430000|2021-07-26 15:13:50|86249.7|86224.7|86260.7|86235.7|86261.9|86236.9|86249.3|86224.3|35
1627312440000|2021-07-26 15:14:00|86260.9|86235.9|86265.4|86240.4|86267.6|86242.6|86259.8|86234.8|48
1627312450000|2021-07-26 15:14:10|86265.1|86240.1|86268.8|86243.8|86268.9|86243.9|86265.1|86240.1|41
1627312460000|2021-07-26 15:14:20|86267.9|86242.9|86271.6|86246.6|86271.6|86246.6|86267.1|86242.1|38
1627312470000|2021-07-26 15:14:30|86271.5|86246.5|86266.7|86241.7|86273|86248|86265.8|86240.8|42
1627312480000|2021-07-26 15:14:40|86266.9|86241.9|86275.2|86250.2|86275.2|86250.2|86266.9|86241.9|47
1627312490000|2021-07-26 15:14:50|86275.8|86250.8|86275.7|86250.7|86276.9|86251.9|86272.2|86247.2|41
1627312500000|2021-07-26 15:15:00|86277.1|86252.1|86279.2|86254.2|86280.8|86255.8|86275.5|86250.5|53
1627312510000|2021-07-26 15:15:10|86279.9|86254.9|86277.8|86252.8|86281.4|86256.4|86275.4|86250.4|52
1627312520000|2021-07-26 15:15:20|86277.6|86252.6|86276.3|86251.3|86280.4|86255.4|86276.1|86251.1|45
1627312530000|2021-07-26 15:15:30|86276.8|86251.8|86272.5|86247.5|86278.9|86253.9|86272.5|86247.5|52
1627312540000|2021-07-26 15:15:40|86273.4|86248.4|86262.8|86237.8|86274.1|86249.1|86262.3|86237.3|51
1627312550000|2021-07-26 15:15:50|86263.5|86238.5|86257.5|86232.5|86263.5|86238.5|86257.5|86232.5|44
1627312560000|2021-07-26 15:16:00|86257.8|86232.8|86256.9|86231.9|86258.5|86233.5|86256.2|86231.2|44
1627312570000|2021-07-26 15:16:10|86256.8|86231.8|86260.9|86235.9|86261.6|86236.6|86256.8|86231.8|43
1627312580000|2021-07-26 15:16:20|86261.2|86236.2|86260.7|86235.7|86261.2|86236.2|86260.1|86235.1|31
1627312590000|2021-07-26 15:16:30|86260.8|86235.8|86261.2|86236.2|86261.7|86236.7|86256|86231|41
1627312600000|2021-07-26 15:16:40|86260.9|86235.9|86259|86234|86262.3|86237.3|86259|86234|36
1627312610000|2021-07-26 15:16:50|86259.2|86234.2|86262.2|86237.2|86262.2|86237.2|86258.8|86233.8|38
1627312620000|2021-07-26 15:17:00|86262.1|86237.1|86263|86238|86263.5|86238.5|86256.6|86231.6|40
1627312630000|2021-07-26 15:17:10|86263.6|86238.6|86270.5|86245.5|86270.5|86245.5|86262|86237|46
1627312640000|2021-07-26 15:17:20|86269.2|86244.2|86266.6|86241.6|86272.3|86247.3|86264.2|86239.2|39
1627312650000|2021-07-26 15:17:30|86267.1|86242.1|86259.1|86234.1|86267.1|86242.1|86258.4|86233.4|32
1627312660000|2021-07-26 15:17:40|86259.7|86234.7|86255.6|86230.6|86259.7|86234.7|86255|86230|52
1627312670000|2021-07-26 15:17:50|86255.9|86230.9|86252.7|86227.7|86255.9|86230.9|86251.4|86226.4|48
1627312680000|2021-07-26 15:18:00|86252.4|86227.4|86252.4|86227.4|86264.4|86229.7|86250.7|86213.8|48
1627312690000|2021-07-26 15:18:10|86251.3|86226.3|86245.6|86220.6|86251.3|86226.3|86244.4|86219.4|52
1627312700000|2021-07-26 15:18:20|86246.2|86221.2|86245|86220|86247.7|86222.7|86242.5|86217.5|36
1627312710000|2021-07-26 15:18:30|86245.1|86220.1|86250.3|86225.3|86251|86226|86242.7|86217.7|54
1627312720000|2021-07-26 15:18:40|86252.8|86227.8|86250.4|86225.4|86252.8|86227.8|86250.1|86225.1|46
1627312730000|2021-07-26 15:18:50|86250.6|86225.6|86255.2|86230.2|86256.2|86231.2|86250|86225|38
1627312740000|2021-07-26 15:19:00|86255.8|86230.8|86254.1|86229.1|86256.1|86231.1|86253.7|86228.7|35
1627312750000|2021-07-26 15:19:10|86254.5|86229.5|86251.3|86226.3|86255.9|86230.9|86249.6|86224.6|44
1627312760000|2021-07-26 15:19:20|86251.4|86226.4|86256.2|86231.2|86257.3|86232.3|86250.2|86225.2|33
1627312770000|2021-07-26 15:19:30|86256.7|86231.7|86255.5|86230.5|86256.7|86231.7|86254.6|86229.6|25
1627312780000|2021-07-26 15:19:40|86255.4|86230.4|86256.6|86231.6|86257.7|86232.7|86254.1|86229.1|31
1627312790000|2021-07-26 15:19:50|86256.8|86231.8|86258.7|86233.7|86259.3|86234.3|86256.3|86231.3|27
1627312800000|2021-07-26 15:20:00|86259.6|86234.6|86265.2|86240.2|86265.2|86240.2|86258.9|86233.9|39
1627312810000|2021-07-26 15:20:10|86264.9|86239.9|86265|86240|86265.5|86240.5|86263.3|86238.3|31
1627312820000|2021-07-26 15:20:20|86264.6|86239.6|86263.3|86238.3|86264.9|86239.9|86262.4|86237.4|49
1627312830000|2021-07-26 15:20:30|86263.7|86238.7|86261.1|86236.1|86263.7|86238.7|86261|86236|38
1627312840000|2021-07-26 15:20:40|86261.6|86236.6|86263.8|86238.8|86264|86239|86261.6|86236.6|26
1627312850000|2021-07-26 15:20:50|86263.7|86238.7|86261.1|86236.1|86263.7|86238.7|86259.5|86234.5|40
1627312860000|2021-07-26 15:21:00|86261.2|86236.2|86272.9|86247.9|86273.1|86248.1|86260.8|86235.8|48
1627312870000|2021-07-26 15:21:10|86272.5|86247.5|86275.2|86250.2|86276|86251|86272.4|86247.4|49
1627312880000|2021-07-26 15:21:20|86275.4|86250.4|86267.1|86242.1|86277.1|86252.1|86267.1|86242.1|29
1627312890000|2021-07-26 15:21:30|86266.9|86241.9|86269.8|86244.8|86270.2|86245.2|86266.4|86241.4|32
1627312900000|2021-07-26 15:21:40|86269.7|86244.7|86268.1|86243.1|86273|86248|86265.3|86240.3|45
1627312910000|2021-07-26 15:21:50|86268.3|86243.3|86262.4|86237.4|86268.8|86243.8|86262.3|86237.3|47
1627312920000|2021-07-26 15:22:00|86263.5|86238.5|86263.3|86238.3|86264.3|86239.3|86262|86237|33
1627312930000|2021-07-26 15:22:10|86263.4|86238.4|86264.1|86239.1|86264.9|86239.9|86263.4|86238.4|31
1627312940000|2021-07-26 15:22:20|86264.4|86239.4|86262.6|86237.6|86264.4|86239.4|86260.8|86235.8|33
1627312950000|2021-07-26 15:22:30|86262.7|86237.7|86264.3|86239.3|86264.3|86239.3|86261.9|86236.9|38
1627312960000|2021-07-26 15:22:40|86264.4|86239.4|86271.7|86246.7|86272.6|86247.6|86264.4|86239.4|43
1627312970000|2021-07-26 15:22:50|86271.9|86246.9|86280.5|86230.5|86281.6|86249.5|86267.9|86230.1|37
1627312980000|2021-07-26 15:23:00|86281.1|86231.1|86265.4|86240.4|86282|86244.2|86265.3|86230.5|39
1627312990000|2021-07-26 15:23:10|86266.4|86241.4|86264.6|86239.6|86268.2|86243.2|86264.4|86239.4|56
1627313000000|2021-07-26 15:23:20|86264.8|86239.8|86267.3|86242.3|86269|86244|86264.8|86239.8|36
1627313010000|2021-07-26 15:23:30|86267.6|86242.6|86265.5|86240.5|86267.7|86242.7|86265.4|86240.4|36
1627313020000|2021-07-26 15:23:40|86265.4|86240.4|86261.7|86236.7|86265.6|86240.6|86261.7|86236.7|40
1627313030000|2021-07-26 15:23:50|86262|86237|86259.2|86234.2|86262.3|86237.3|86255.6|86230.6|39
1627313040000|2021-07-26 15:24:00|86259.4|86234.4|86258.6|86233.6|86260.8|86235.8|86255.5|86230.5|30
1627313050000|2021-07-26 15:24:10|86257.8|86232.8|86255.8|86230.8|86259.8|86234.8|86255.7|86230.7|40
1627313060000|2021-07-26 15:24:20|86258.4|86233.4|86265.3|86240.3|86265.5|86240.5|86256.7|86231.7|47
1627313070000|2021-07-26 15:24:30|86264.6|86239.6|86259.7|86234.7|86266.1|86241.1|86259.2|86234.2|47
1627313080000|2021-07-26 15:24:40|86260.1|86235.1|86253.9|86228.9|86260.5|86235.5|86250.2|86225.2|52
1627313090000|2021-07-26 15:24:50|86252|86227|86253.4|86228.4|86253.4|86228.4|86251.1|86226.1|31
1627313100000|2021-07-26 15:25:00|86253.3|86228.3|86254.8|86229.8|86254.8|86229.8|86251.9|86226.9|49
1627313110000|2021-07-26 15:25:10|86254.9|86229.9|86260.9|86235.9|86262.4|86237.4|86251.9|86226.9|48
1627313120000|2021-07-26 15:25:20|86261.6|86236.6|86259.2|86234.2|86262.8|86237.8|86255.1|86230.1|37
1627313130000|2021-07-26 15:25:30|86258.7|86233.7|86254.1|86229.1|86258.7|86233.7|86252.7|86227.7|36
1627313140000|2021-07-26 15:25:40|86254|86229|86249.3|86224.3|86256.7|86231.7|86249.3|86224.3|36
1627313150000|2021-07-26 15:25:50|86250.1|86225.1|86252.3|86227.3|86255.4|86230.4|86250.1|86225.1|31
1627313160000|2021-07-26 15:26:00|86253.5|86228.5|86244.3|86219.3|86256.3|86229.1|86243.8|86206.3|28
1627313170000|2021-07-26 15:26:10|86244.4|86219.4|86245.8|86220.8|86259.7|86222.1|86243.7|86209|37
1627313180000|2021-07-26 15:26:20|86245.9|86220.9|86244.9|86219.9|86256.4|86220.9|86242.9|86205.9|42
1627313190000|2021-07-26 15:26:30|86244.8|86219.8|86241.7|86216.7|86245.8|86220.8|86241.7|86216.7|26
1627313200000|2021-07-26 15:26:40|86242.2|86217.2|86239.3|86214.3|86242.5|86217.5|86237.9|86212.9|51
1627313210000|2021-07-26 15:26:50|86239.2|86214.2|86239.6|86214.6|86242|86217|86237.9|86212.9|55
1627313220000|2021-07-26 15:27:00|86241.9|86216.9|86245.1|86220.1|86248.4|86223.4|86239.1|86214.1|54
1627313230000|2021-07-26 15:27:10|86246.1|86221.1|86248.7|86223.7|86251.3|86226.3|86244.9|86219.9|40
1627313240000|2021-07-26 15:27:20|86248.8|86223.8|86254.6|86229.6|86254.6|86229.6|86247.5|86222.5|60
1627313250000|2021-07-26 15:27:30|86254.7|86229.7|86254|86229|86255.1|86230.1|86253.3|86228.3|42
1627313260000|2021-07-26 15:27:40|86254.1|86229.1|86253.5|86228.5|86257.9|86232.9|86253.5|86228.5|41
1627313270000|2021-07-26 15:27:50|86253.7|86228.7|86259.2|86234.2|86259.6|86234.6|86253.1|86228.1|60
1627313280000|2021-07-26 15:28:00|86259|86234|86264|86239|86265.4|86240.4|86256.9|86231.9|53
1627313290000|2021-07-26 15:28:10|86263.4|86238.4|86262.1|86237.1|86264.3|86239.3|86260.6|86235.6|57
1627313300000|2021-07-26 15:28:20|86261.7|86236.7|86264.6|86239.6|86264.7|86239.7|86261.7|86236.7|57
1627313310000|2021-07-26 15:28:30|86266|86241|86266.5|86241.5|86267.8|86242.8|86265.6|86240.6|46
1627313320000|2021-07-26 15:28:40|86267.8|86242.8|86272.9|86247.9|86273.6|86248.6|86266.2|86241.2|54
1627313330000|2021-07-26 15:28:50|86273.8|86248.8|86269.6|86244.6|86276.1|86251.1|86268.9|86243.9|51
1627313340000|2021-07-26 15:29:00|86269.3|86244.3|86275.6|86250.6|86276|86251|86269.3|86244.3|39
1627313350000|2021-07-26 15:29:10|86276.5|86251.5|86279.7|86254.7|86280.9|86255.9|86275.7|86250.7|37
1627313360000|2021-07-26 15:29:20|86279.8|86254.8|86281.2|86256.2|86282|86257|86279.8|86254.8|34
1627313370000|2021-07-26 15:29:30|86281.6|86256.6|86286.3|86261.3|86286.3|86261.3|86281.5|86256.5|41
1627313380000|2021-07-26 15:29:40|86287.8|86262.8|86348.3|86298.3|86369.3|86319.3|86286.8|86253.4|69
1627313390000|2021-07-26 15:29:50|86347.2|86297.2|86293.7|86268.7|86347.2|86297.2|86291.8|86255|72
1627313400000|2021-07-26 15:30:00|86291.7|86266.7|86336.1|86286.1|86336.5|86286.5|86289.6|86251.9|66
1627313410000|2021-07-26 15:30:10|86336.5|86286.5|86319.1|86269.1|86337|86287|86319.1|86269.1|56
1627313420000|2021-07-26 15:30:20|86319.7|86269.7|86306.4|86256.4|86320.3|86271.3|86295|86250.9|67
1627313430000|2021-07-26 15:30:30|86306.1|86256.1|86293.6|86268.6|86307.4|86268.6|86291|86253.9|47
1627313440000|2021-07-26 15:30:40|86293.4|86268.4|86300.2|86250.2|86307.2|86268.9|86286.6|86249.3|52
1627313450000|2021-07-26 15:30:50|86300.6|86250.6|86296.7|86246.7|86301.5|86258.5|86283.5|86245.1|40
1627313460000|2021-07-26 15:31:00|86296.8|86246.8|86285.7|86260.7|86300.6|86261.5|86283.6|86246.5|46
1627313470000|2021-07-26 15:31:10|86285.2|86260.2|86284.2|86259.2|86288.6|86263.6|86280.1|86255.1|45
1627313480000|2021-07-26 15:31:20|86285.1|86260.1|86286.7|86261.7|86298.9|86263.1|86284.9|86248.7|53
1627313490000|2021-07-26 15:31:30|86286|86261|86290.1|86265.1|86290.1|86265.1|86284.9|86259.9|42
1627313500000|2021-07-26 15:31:40|86290.2|86265.2|86289.3|86264.3|86292.6|86267.6|86288.2|86263.2|31
1627313510000|2021-07-26 15:31:50|86290.2|86265.2|86286.5|86261.5|86292.4|86267.4|86286.2|86261.2|56
1627313520000|2021-07-26 15:32:00|86286.4|86261.4|86290.3|86265.3|86290.3|86265.3|86286.2|86261.2|67
1627313530000|2021-07-26 15:32:10|86289.9|86264.9|86290.5|86265.5|86292.2|86267.2|86289.9|86264.9|54
1627313540000|2021-07-26 15:32:20|86290.4|86265.4|86291.6|86266.6|86292.4|86267.4|86286.2|86261.2|52
1627313550000|2021-07-26 15:32:30|86290.8|86265.8|86288|86263|86292.3|86267.3|86286.8|86261.8|41
1627313560000|2021-07-26 15:32:40|86287.6|86262.6|86286.6|86261.6|86289.4|86264.4|86284.2|86259.2|56
1627313570000|2021-07-26 15:32:50|86286.3|86261.3|86288.2|86263.2|86288.6|86263.6|86286.3|86261.3|45
1627313580000|2021-07-26 15:33:00|86288.1|86263.1|86288.8|86263.8|86290.5|86265.5|86287.9|86262.9|38
1627313590000|2021-07-26 15:33:10|86288.6|86263.6|86283.3|86258.3|86291.4|86266.4|86283.2|86258.2|51
1627313600000|2021-07-26 15:33:20|86284.2|86259.2|86285.5|86260.5|86286.7|86261.7|86280.7|86255.7|59
1627313610000|2021-07-26 15:33:30|86285.4|86260.4|86284.7|86259.7|86286.3|86261.3|86284.4|86259.4|38
1627313620000|2021-07-26 15:33:40|86284.4|86259.4|86283.2|86258.2|86285.5|86260.5|86282|86257|46
1627313630000|2021-07-26 15:33:50|86283.1|86258.1|86284.2|86259.2|86284.6|86259.6|86281.4|86256.4|46
1627313640000|2021-07-26 15:34:00|86283.5|86258.5|86282.7|86257.7|86284.2|86259.2|86282.3|86257.3|46
1627313650000|2021-07-26 15:34:10|86282.9|86257.9|86285.9|86260.9|86287.3|86262.3|86282.2|86257.2|53
1627313660000|2021-07-26 15:34:20|86285.8|86260.8|86288.9|86263.9|86288.9|86263.9|86285.1|86260.1|33
1627313670000|2021-07-26 15:34:30|86289|86264|86289.7|86264.7|86289.7|86264.7|86288|86263|46
1627313680000|2021-07-26 15:34:40|86289.9|86264.9|86291.6|86266.6|86292.1|86267.1|86288.2|86263.2|49
1627313690000|2021-07-26 15:34:50|86291.9|86266.9|86292.5|86267.5|86292.6|86267.6|86290.2|86265.2|34
1627313700000|2021-07-26 15:35:00|86292.6|86267.6|86293.7|86268.7|86293.8|86268.8|86291.6|86266.6|32
1627313710000|2021-07-26 15:35:10|86293.5|86268.5|86293.2|86268.2|86294.3|86269.3|86292.8|86267.8|33
1627313720000|2021-07-26 15:35:20|86293.4|86268.4|86296.1|86271.1|86296.1|86271.1|86292.9|86267.9|34
1627313730000|2021-07-26 15:35:30|86294.9|86269.9|86294.2|86269.2|86296.5|86271.5|86293|86268|48
1627313740000|2021-07-26 15:35:40|86294.1|86269.1|86293.8|86268.8|86294.3|86269.3|86291.8|86266.8|50
1627313750000|2021-07-26 15:35:50|86293.9|86268.9|86290.1|86265.1|86294.1|86269.1|86288.5|86263.5|47
1627313760000|2021-07-26 15:36:00|86290.5|86265.5|86289.7|86264.7|86291|86266|86289.6|86264.6|45
1627313770000|2021-07-26 15:36:10|86290.2|86265.2|86290.5|86265.5|86291.8|86266.8|86289.7|86264.7|45
1627313780000|2021-07-26 15:36:20|86290.6|86265.6|86295|86270|86296.5|86271.5|86290.2|86265.2|46
1627313790000|2021-07-26 15:36:30|86295.6|86270.6|86294.6|86269.6|86296|86271|86294.1|86269.1|30
1627313800000|2021-07-26 15:36:40|86294|86269|86291.8|86266.8|86294.3|86269.3|86290.4|86265.4|25
1627313810000|2021-07-26 15:36:50|86291.7|86266.7|86292.8|86267.8|86293.1|86268.1|86291.5|86266.5|27
1627313820000|2021-07-26 15:37:00|86292.5|86267.5|86292.7|86267.7|86293.2|86268.2|86291.8|86266.8|26
1627313830000|2021-07-26 15:37:10|86292.8|86267.8|86290.3|86265.3|86293.2|86268.2|86290.2|86265.2|24
1627313840000|2021-07-26 15:37:20|86290.9|86265.9|86287.7|86262.7|86303.8|86266.3|86287|86253.8|28
1627313850000|2021-07-26 15:37:30|86287.3|86262.3|86284.5|86259.5|86288.3|86263.3|86284.5|86259.5|21
1627313860000|2021-07-26 15:37:40|86284.4|86259.4|86282.2|86257.2|86285.7|86260.7|86280.3|86255.3|48
1627313870000|2021-07-26 15:37:50|86281.7|86256.7|86288.8|86263.8|86288.8|86263.8|86281.3|86256.3|46
1627313880000|2021-07-26 15:38:00|86288.5|86263.5|86288.3|86263.3|86291|86266|86286.6|86261.6|36
1627313890000|2021-07-26 15:38:10|86288.1|86263.1|86288|86263|86289.8|86264.8|86285.2|86260.2|33
1627313900000|2021-07-26 15:38:20|86288.8|86263.8|86289.2|86264.2|86293|86268|86287.4|86262.4|31
1627313910000|2021-07-26 15:38:30|86290.6|86265.6|86289.7|86264.7|86292.5|86267.5|86289.4|86264.4|38
1627313920000|2021-07-26 15:38:40|86290.8|86265.8|86291.9|86266.9|86292|86267|86289.5|86264.5|34
1627313930000|2021-07-26 15:38:50|86292|86267|86288.9|86263.9|86292.6|86267.6|86288.4|86263.4|34
1627313940000|2021-07-26 15:39:00|86288.7|86263.7|86289.9|86264.9|86290.2|86265.2|86287.6|86262.6|41
1627313950000|2021-07-26 15:39:10|86290.6|86265.6|86289.6|86264.6|86292.2|86267.2|86289|86264|42
1627313960000|2021-07-26 15:39:20|86289.5|86264.5|86292.2|86267.2|86292.2|86267.2|86288.9|86263.9|34
1627313970000|2021-07-26 15:39:30|86291.9|86266.9|86305.1|86255.1|86305.2|86267.4|86290.7|86255.1|15
1627313980000|2021-07-26 15:39:40|86305|86255|86291.4|86266.4|86305|86267.3|86291.3|86253.2|33
1627313990000|2021-07-26 15:39:50|86303.6|86253.6|86305.4|86255.4|86305.7|86268.9|86290.2|86253.6|35
1627314000000|2021-07-26 15:40:00|86305.7|86255.7|86304.1|86254.1|86305.7|86255.7|86303.7|86253.7|29
1627314010000|2021-07-26 15:40:10|86304.6|86254.6|86305.9|86255.9|86306.3|86268.5|86289.3|86251.9|40
1627314020000|2021-07-26 15:40:20|86293|86268|86304.9|86254.9|86305.7|86268|86292.8|86253|47
1627314030000|2021-07-26 15:40:30|86304.4|86254.4|86301.6|86251.6|86304.5|86265.3|86288.9|86251|44
1627314040000|2021-07-26 15:40:40|86301.5|86251.5|86306.1|86256.1|86307.6|86257.6|86299.7|86249.7|48
1627314050000|2021-07-26 15:40:50|86306.3|86256.3|86304.7|86254.7|86307.1|86257.1|86304.7|86254.7|46
1627314060000|2021-07-26 15:41:00|86304.8|86254.8|86306|86256|86307.2|86257.2|86304.8|86254.8|21
1627314070000|2021-07-26 15:41:10|86306.1|86256.1|86299.2|86249.2|86307.4|86257.4|86299.2|86249.2|40
1627314080000|2021-07-26 15:41:20|86300.2|86250.2|86301.5|86251.5|86303.9|86253.9|86299.7|86249.7|37
1627314090000|2021-07-26 15:41:30|86301.2|86251.2|86287.1|86262.1|86301.5|86262.6|86285|86250.5|43
1627314100000|2021-07-26 15:41:40|86287|86262|86300.3|86250.3|86300.9|86263.4|86285.6|86248.7|28
1627314110000|2021-07-26 15:41:50|86300.1|86250.1|86284.6|86259.6|86300.1|86259.6|86283.6|86246.7|44
1627314120000|2021-07-26 15:42:00|86284.7|86259.7|86286.1|86261.1|86287.2|86262.2|86282.8|86257.8|45
1627314130000|2021-07-26 15:42:10|86286.3|86261.3|86286|86261|86286.3|86261.3|86284.7|86259.7|32
1627314140000|2021-07-26 15:42:20|86285.8|86260.8|86289.3|86264.3|86290.7|86265.7|86285.3|86260.3|46
1627314150000|2021-07-26 15:42:30|86289.5|86264.5|86291.6|86266.6|86291.6|86266.6|86288.2|86263.2|41
1627314160000|2021-07-26 15:42:40|86291.4|86266.4|86291.1|86266.1|86293.3|86268.3|86290.8|86265.8|39
1627314170000|2021-07-26 15:42:50|86291.2|86266.2|86292.1|86267.1|86292.2|86267.2|86291.2|86266.2|20
1627314180000|2021-07-26 15:43:00|86292.5|86267.5|86297.8|86272.8|86297.8|86272.8|86291.4|86266.4|22
1627314190000|2021-07-26 15:43:10|86297.2|86272.2|86298.7|86273.7|86299|86274|86296.3|86271.3|47
1627314200000|2021-07-26 15:43:20|86299|86274|86294.6|86269.6|86299.7|86274.7|86293.6|86268.6|27
1627314210000|2021-07-26 15:43:30|86294.8|86269.8|86298.9|86273.9|86299|86274|86291.2|86266.2|48
1627314220000|2021-07-26 15:43:40|86299.3|86274.3|86300.5|86275.5|86301.7|86276.7|86299.3|86274.3|39
1627314230000|2021-07-26 15:43:50|86300.3|86275.3|86302.8|86277.8|86303.4|86278.4|86300.3|86275.3|29
1627314240000|2021-07-26 15:44:00|86301.8|86276.8|86303.7|86278.7|86304.1|86279.1|86301.8|86276.8|25
1627314250000|2021-07-26 15:44:10|86303.3|86278.3|86305.5|86280.5|86306.5|86281.5|86303.3|86278.3|41
1627314260000|2021-07-26 15:44:20|86305.7|86280.7|86306.7|86281.7|86307|86282|86305.6|86280.6|18
1627314270000|2021-07-26 15:44:30|86306.9|86281.9|86306.1|86281.1|86307.5|86282.5|86303.6|86278.6|38
1627314280000|2021-07-26 15:44:40|86305.9|86280.9|86303.4|86278.4|86306.4|86281.4|86303.4|86278.4|32
1627314290000|2021-07-26 15:44:50|86303.1|86278.1|86304|86279|86307.3|86282.3|86303.1|86278.1|42
1627314300000|2021-07-26 15:45:00|86304.3|86279.3|86306.6|86281.6|86306.9|86281.9|86302.7|86277.7|47
1627314310000|2021-07-26 15:45:10|86306.4|86281.4|86303.7|86278.7|86306.6|86281.6|86303.4|86278.4|40
1627314320000|2021-07-26 15:45:20|86303.5|86278.5|86300|86275|86305.5|86280.5|86300|86275|37
1627314330000|2021-07-26 15:45:30|86299.9|86274.9|86301.3|86276.3|86302.5|86277.5|86299.4|86274.4|41
1627314340000|2021-07-26 15:45:40|86301.4|86276.4|86303.3|86278.3|86305.2|86280.2|86301.4|86276.4|31
1627314350000|2021-07-26 15:45:50|86303.4|86278.4|86302.2|86277.2|86303.4|86278.4|86302.2|86277.2|21
1627314360000|2021-07-26 15:46:00|86302.1|86277.1|86307|86282|86308.4|86283.4|86301.9|86276.9|40
1627314370000|2021-07-26 15:46:10|86307.7|86282.7|86306.1|86281.1|86308.2|86283.2|86304.8|86279.8|52
1627314380000|2021-07-26 15:46:20|86306|86281|86306|86281|86307.1|86282.1|86305|86280|45
1627314390000|2021-07-26 15:46:30|86307|86282|86306.7|86281.7|86321.1|86282.3|86304.5|86268.9|51
1627314400000|2021-07-26 15:46:40|86306.4|86281.4|86310.1|86285.1|86310.2|86285.2|86306.1|86281.1|41
1627314410000|2021-07-26 15:46:50|86309.6|86284.6|86306|86281|86310.1|86285.1|86306|86281|42
1627314420000|2021-07-26 15:47:00|86305.7|86280.7|86304.5|86279.5|86306.5|86281.5|86304.4|86279.4|34
1627314430000|2021-07-26 15:47:10|86303.5|86278.5|86304.8|86279.8|86308.4|86283.4|86303.5|86278.5|59
1627314440000|2021-07-26 15:47:20|86305|86280|86320.7|86270.7|86321.8|86283.9|86305|86270.1|47
1627314450000|2021-07-26 15:47:30|86320.9|86270.9|86309.2|86284.2|86324.7|86284.4|86309.2|86270.7|35
1627314460000|2021-07-26 15:47:40|86309.5|86284.5|86308.6|86283.6|86311.7|86286.7|86307.9|86282.9|47
1627314470000|2021-07-26 15:47:50|86308.7|86283.7|86305.7|86280.7|86308.7|86283.7|86305.4|86280.4|34
1627314480000|2021-07-26 15:48:00|86305.8|86280.8|86308|86283|86309.9|86284.9|86304.5|86279.5|52
1627314490000|2021-07-26 15:48:10|86308.1|86283.1|86304.9|86279.9|86308.1|86283.1|86304.1|86279.1|52
1627314500000|2021-07-26 15:48:20|86305|86280|86305.2|86280.2|86305.3|86280.3|86304.3|86279.3|38
1627314510000|2021-07-26 15:48:30|86305.1|86280.1|86304.5|86279.5|86305.6|86280.6|86304.5|86279.5|39
1627314520000|2021-07-26 15:48:40|86304.6|86279.6|86304.8|86279.8|86305.3|86280.3|86303.8|86278.8|26
1627314530000|2021-07-26 15:48:50|86305|86280|86304.9|86279.9|86305.1|86280.1|86302.8|86277.8|47
1627314540000|2021-07-26 15:49:00|86304.3|86279.3|86308|86283|86308|86283|86302.6|86277.6|58
1627314550000|2021-07-26 15:49:10|86310.1|86285.1|86318|86293|86327.5|86293.4|86303.9|86269.3|64
1627314560000|2021-07-26 15:49:20|86318.1|86293.1|86317.2|86292.2|86318.5|86293.5|86316.6|86291.6|39
1627314570000|2021-07-26 15:49:30|86317.3|86292.3|86302.9|86277.9|86317.3|86292.3|86302.9|86277.9|49
1627314580000|2021-07-26 15:49:40|86302.7|86277.7|86304.8|86279.8|86307.6|86282.6|86302.5|86277.5|55
1627314590000|2021-07-26 15:49:50|86304.6|86279.6|86303.9|86278.9|86304.6|86279.6|86302.9|86277.9|36
1627314600000|2021-07-26 15:50:00|86303|86278|86304.2|86279.2|86305.1|86280.1|86302.4|86277.4|33
1627314610000|2021-07-26 15:50:10|86304.3|86279.3|86301.9|86276.9|86304.7|86279.7|86301.8|86276.8|39
1627314620000|2021-07-26 15:50:20|86301.8|86276.8|86303.4|86278.4|86303.6|86278.6|86301.7|86276.7|28
1627314630000|2021-07-26 15:50:30|86303.3|86278.3|86303.6|86278.6|86304.2|86279.2|86302.6|86277.6|32
1627314640000|2021-07-26 15:50:40|86303.7|86278.7|86305.8|86280.8|86306.7|86281.7|86302.1|86277.1|39
1627314650000|2021-07-26 15:50:50|86305.7|86280.7|86306.8|86281.8|86307.1|86282.1|86305|86280|33
1627314660000|2021-07-26 15:51:00|86306.4|86281.4|86308.3|86283.3|86308.9|86283.9|86305.4|86280.4|35
1627314670000|2021-07-26 15:51:10|86308.5|86283.5|86307.7|86282.7|86308.8|86283.8|86306.5|86281.5|33
1627314680000|2021-07-26 15:51:20|86307.6|86282.6|86307.7|86282.7|86307.8|86282.8|86306.6|86281.6|25
1627314690000|2021-07-26 15:51:30|86307.5|86282.5|86304.8|86279.8|86307.8|86282.8|86303.8|86278.8|43
1627314700000|2021-07-26 15:51:40|86305.1|86280.1|86308.7|86283.7|86309.4|86284.4|86304.5|86279.5|53
1627314710000|2021-07-26 15:51:50|86308.5|86283.5|86307|86282|86308.6|86283.6|86306.4|86281.4|38
1627314720000|2021-07-26 15:52:00|86308.1|86283.1|86306|86281|86308.1|86283.1|86306|86281|34
1627314730000|2021-07-26 15:52:10|86306.1|86281.1|86304.6|86279.6|86306.2|86281.2|86303.4|86278.4|45
1627314740000|2021-07-26 15:52:20|86304.5|86279.5|86305|86280|86305.2|86280.2|86304.5|86279.5|20
1627314750000|2021-07-26 15:52:30|86305.3|86280.3|86307.5|86282.5|86307.7|86282.7|86305.3|86280.3|32
1627314760000|2021-07-26 15:52:40|86307.7|86282.7|86304.9|86279.9|86308.4|86283.4|86304.8|86279.8|41
1627314770000|2021-07-26 15:52:50|86305.1|86280.1|86309.5|86284.5|86309.5|86284.5|86304.9|86279.9|46
1627314780000|2021-07-26 15:53:00|86309.4|86284.4|86304.3|86279.3|86310|86285|86303.7|86278.7|46
1627314790000|2021-07-26 15:53:10|86305.2|86280.2|86308|86283|86308.2|86283.2|86304|86279|35
1627314800000|2021-07-26 15:53:20|86308.4|86283.4|86305.5|86280.5|86308.4|86283.4|86305.5|86280.5|43
1627314810000|2021-07-26 15:53:30|86306|86281|86304.4|86279.4|86306.2|86281.2|86304.2|86279.2|27
1627314820000|2021-07-26 15:53:40|86304.2|86279.2|86305.2|86280.2|86307.3|86282.3|86304.1|86279.1|31
1627314830000|2021-07-26 15:53:50|86305.3|86280.3|86309|86284|86309|86284|86305.1|86280.1|41
1627314840000|2021-07-26 15:54:00|86309.1|86284.1|86306.2|86281.2|86309.1|86284.1|86306.2|86281.2|24
1627314850000|2021-07-26 15:54:10|86306.3|86281.3|86307.2|86282.2|86307.8|86282.8|86306.3|86281.3|29
1627314860000|2021-07-26 15:54:20|86307|86282|86307.7|86282.7|86308.3|86283.3|86306.9|86281.9|23
1627314870000|2021-07-26 15:54:30|86307.2|86282.2|86306.4|86281.4|86307.3|86282.3|86306.3|86281.3|35
1627314880000|2021-07-26 15:54:40|86306|86281|86307.4|86282.4|86308.1|86283.1|86305.1|86280.1|46
1627314890000|2021-07-26 15:54:50|86307.3|86282.3|86305.1|86280.1|86307.7|86282.7|86304.6|86279.6|30
1627314900000|2021-07-26 15:55:00|86306.3|86281.3|86305.3|86280.3|86306.4|86281.4|86305|86280|29
1627314910000|2021-07-26 15:55:10|86305.2|86280.2|86305.2|86280.2|86305.6|86280.6|86304.6|86279.6|28
1627314920000|2021-07-26 15:55:20|86305.3|86280.3|86306.3|86281.3|86306.9|86281.9|86305.3|86280.3|27
1627314930000|2021-07-26 15:55:30|86306.5|86281.5|86304.8|86279.8|86306.5|86281.5|86303.7|86278.7|20
1627314940000|2021-07-26 15:55:40|86304.7|86279.7|86304.4|86279.4|86304.9|86279.9|86303.6|86278.6|29
1627314950000|2021-07-26 15:55:50|86303.9|86278.9|86305.1|86280.1|86305.7|86280.7|86303.4|86278.4|33
1627314960000|2021-07-26 15:56:00|86304.9|86279.9|86305.4|86280.4|86305.5|86280.5|86304.9|86279.9|18
1627314970000|2021-07-26 15:56:10|86305.2|86280.2|86305.9|86280.9|86306.3|86281.3|86304.9|86279.9|21
1627314980000|2021-07-26 15:56:20|86306.1|86281.1|86306.8|86281.8|86308.5|86283.5|86306|86281|37
1627314990000|2021-07-26 15:56:30|86306.6|86281.6|86308.2|86283.2|86309.3|86284.3|86306.6|86281.6|43
1627315000000|2021-07-26 15:56:40|86308.1|86283.1|86307.9|86282.9|86308.2|86283.2|86307.3|86282.3|22
1627315010000|2021-07-26 15:56:50|86307.8|86282.8|86308.2|86283.2|86308.2|86283.2|86307.6|86282.6|14
1627315020000|2021-07-26 15:57:00|86307.9|86282.9|86307.6|86282.6|86308.6|86283.6|86306.9|86281.9|30
1627315030000|2021-07-26 15:57:10|86306.8|86281.8|86314.1|86289.1|86314.1|86289.1|86306.8|86281.8|42
1627315040000|2021-07-26 15:57:20|86314.5|86289.5|86313.8|86288.8|86317.3|86292.3|86313.7|86288.7|43
1627315050000|2021-07-26 15:57:30|86312.1|86287.1|86312.6|86287.6|86313.5|86288.5|86311.8|86286.8|40
1627315060000|2021-07-26 15:57:40|86312.8|86287.8|86310|86285|86313.3|86288.3|86309|86284|37
1627315070000|2021-07-26 15:57:50|86309.8|86284.8|86308.7|86283.7|86310.8|86285.8|86308.4|86283.4|34
1627315080000|2021-07-26 15:58:00|86308.5|86283.5|86311.3|86286.3|86312|86287|86308.5|86283.5|42
1627315090000|2021-07-26 15:58:10|86311.2|86286.2|86312.9|86287.9|86313.1|86288.1|86308.5|86283.5|40
1627315100000|2021-07-26 15:58:20|86312.7|86287.7|86313.4|86288.4|86313.5|86288.5|86312.3|86287.3|40
1627315110000|2021-07-26 15:58:30|86313.2|86288.2|86309.8|86284.8|86313.5|86288.5|86309.6|86284.6|29
1627315120000|2021-07-26 15:58:40|86309.9|86284.9|86309.5|86284.5|86311.4|86286.4|86308.7|86283.7|26
1627315130000|2021-07-26 15:58:50|86309.1|86284.1|86311.3|86286.3|86312|86287|86309.1|86284.1|30
1627315140000|2021-07-26 15:59:00|86311.4|86286.4|86311.8|86286.8|86312.2|86287.2|86311.3|86286.3|28
1627315150000|2021-07-26 15:59:10|86311.9|86286.9|86314.1|86289.1|86329|86291.7|86311.8|86279|40
1627315160000|2021-07-26 15:59:20|86313.8|86288.8|86309.2|86284.2|86314.5|86289.5|86308.7|86283.7|30
1627315170000|2021-07-26 15:59:30|86309.3|86284.3|86312.4|86287.4|86312.5|86287.5|86308.4|86283.4|36
1627315180000|2021-07-26 15:59:40|86312.5|86287.5|86309.2|86284.2|86325.1|86289.8|86308.6|86275|55
1627315190000|2021-07-26 15:59:50|86309.1|86284.1|86311|86286|86311|86286|86307.8|86282.8|46
1627315200000|2021-07-26 16:00:00|86313.2|86288.2|86326.2|86276.2|86326.5|86289.9|86311.8|86274.8|68
1627315210000|2021-07-26 16:00:10|86326.1|86276.1|86329.7|86279.7|86329.7|86279.7|86322.5|86272.5|66
1627315220000|2021-07-26 16:00:20|86328.1|86278.1|86330.8|86280.8|86331.6|86281.6|86327.6|86277.6|68
1627315230000|2021-07-26 16:00:30|86330.7|86280.7|86332.1|86282.1|86332.5|86282.5|86327.8|86277.8|64
1627315240000|2021-07-26 16:00:40|86331.6|86281.6|86331.1|86281.1|86332.6|86282.6|86329|86279|58
1627315250000|2021-07-26 16:00:50|86331.4|86281.4|86337.6|86287.6|86339.8|86289.8|86331.4|86281.4|66
1627315260000|2021-07-26 16:01:00|86337|86287|86332.1|86282.1|86337.2|86287.2|86331.8|86281.8|59
1627315270000|2021-07-26 16:01:10|86332.3|86282.3|86330.4|86280.4|86333.7|86283.7|86325.3|86275.3|67
1627315280000|2021-07-26 16:01:20|86331|86281|86332.1|86282.1|86333.1|86283.1|86328.5|86278.5|61
1627315290000|2021-07-26 16:01:30|86332|86282|86332.8|86282.8|86334.2|86284.2|86327.4|86277.4|65
1627315300000|2021-07-26 16:01:40|86333.6|86283.6|86331.5|86281.5|86334.3|86284.3|86330.5|86280.5|62
1627315310000|2021-07-26 16:01:50|86331.8|86281.8|86332.2|86282.2|86332.6|86282.6|86329.8|86279.8|54
1627315320000|2021-07-26 16:02:00|86331.5|86281.5|86324.9|86274.9|86333.3|86283.3|86317.7|86267.7|66
1627315330000|2021-07-26 16:02:10|86324.7|86274.7|86328.9|86278.9|86331|86281|86322.5|86272.5|70
1627315340000|2021-07-26 16:02:20|86328.2|86278.2|86327.4|86277.4|86330.2|86280.2|86325.5|86275.5|46
1627315350000|2021-07-26 16:02:30|86326.3|86276.3|86326.9|86276.9|86328.1|86278.1|86326|86276|24
1627315360000|2021-07-26 16:02:40|86326.8|86276.8|86310.2|86260.2|86327.7|86277.7|86310.2|86260.2|28
1627315370000|2021-07-26 16:02:50|86312.5|86262.5|86297.5|86247.5|86312.5|86265.6|86290.6|86246.4|69
1627315380000|2021-07-26 16:03:00|86296.9|86246.9|86297.4|86247.4|86300|86250|86296.6|86246.6|43
1627315390000|2021-07-26 16:03:10|86297.6|86247.6|86295.2|86245.2|86297.9|86247.9|86294.9|86244.9|29
1627315400000|2021-07-26 16:03:20|86295|86245|86293|86243|86295|86245|86292.8|86242.8|24
1627315410000|2021-07-26 16:03:30|86292.9|86242.9|86293.1|86243.1|86293.8|86243.8|86292.5|86242.5|31
1627315420000|2021-07-26 16:03:40|86293.4|86243.4|86290.6|86240.6|86294.6|86244.6|86290.4|86240.4|26
1627315430000|2021-07-26 16:03:50|86290.9|86240.9|86289.1|86239.1|86291.1|86241.1|86288.4|86238.4|38
1627315440000|2021-07-26 16:04:00|86288.4|86238.4|86290.7|86240.7|86291.6|86241.6|86288.4|86238.4|42
1627315450000|2021-07-26 16:04:10|86291|86241|86289.5|86239.5|86291|86241|86289|86239|32
1627315460000|2021-07-26 16:04:20|86289.8|86239.8|86293.4|86243.4|86294.5|86244.5|86289.5|86239.5|33
1627315470000|2021-07-26 16:04:30|86292.5|86242.5|86293.3|86243.3|86294.2|86244.2|86292.1|86242.1|43
1627315480000|2021-07-26 16:04:40|86293.4|86243.4|86293.3|86243.3|86293.4|86243.4|86292.4|86242.4|31
1627315490000|2021-07-26 16:04:50|86293.2|86243.2|86293.5|86243.5|86293.7|86243.7|86292.7|86242.7|30
1627315500000|2021-07-26 16:05:00|86293.6|86243.6|86292.9|86242.9|86293.8|86243.8|86292.9|86242.9|22
1627315510000|2021-07-26 16:05:10|86293|86243|86293.6|86243.6|86294.6|86244.6|86293|86243|28
1627315520000|2021-07-26 16:05:20|86294|86244|86295|86245|86295|86245|86292.3|86242.3|38
1627315530000|2021-07-26 16:05:30|86295.3|86245.3|86295.8|86245.8|86299.1|86259.3|86284.3|86245.3|56
1627315540000|2021-07-26 16:05:40|86296.1|86246.1|86296.7|86246.7|86297|86247|86295.8|86245.8|29
1627315550000|2021-07-26 16:05:50|86296.9|86246.9|86298.4|86248.4|86298.8|86248.8|86295.2|86245.2|39
1627315560000|2021-07-26 16:06:00|86298.3|86248.3|86298.8|86248.8|86299.1|86249.1|86297.7|86247.7|30
1627315570000|2021-07-26 16:06:10|86298.9|86248.9|86300.1|86250.1|86300.4|86250.4|86298.6|86248.6|30
1627315580000|2021-07-26 16:06:20|86299.7|86249.7|86299.3|86249.3|86300.2|86250.2|86299.3|86249.3|27
1627315590000|2021-07-26 16:06:30|86299.6|86249.6|86300.4|86250.4|86300.4|86250.4|86297.1|86247.1|30
1627315600000|2021-07-26 16:06:40|86300.3|86250.3|86300.1|86250.1|86302.2|86252.2|86299.2|86249.2|40
1627315610000|2021-07-26 16:06:50|86300.8|86250.8|86298.7|86248.7|86300.8|86250.8|86298.5|86248.5|40
1627315620000|2021-07-26 16:07:00|86299|86249|86301.8|86251.8|86303.1|86253.1|86298.7|86248.7|38
1627315630000|2021-07-26 16:07:10|86301.7|86251.7|86302.3|86252.3|86303|86253|86300.2|86250.2|28
1627315640000|2021-07-26 16:07:20|86302.4|86252.4|86302.6|86252.6|86303.2|86253.2|86301.4|86251.4|26
1627315650000|2021-07-26 16:07:30|86302.7|86252.7|86302.3|86252.3|86302.8|86252.8|86302.1|86252.1|14
1627315660000|2021-07-26 16:07:40|86302.8|86252.8|86302.3|86252.3|86304.8|86268.8|86292.4|86252.3|32
1627315670000|2021-07-26 16:07:50|86302.8|86252.8|86302.5|86252.5|86304|86254|86301.8|86251.8|26
1627315680000|2021-07-26 16:08:00|86302.4|86252.4|86301.1|86251.1|86302.4|86252.4|86300.2|86250.2|31
1627315690000|2021-07-26 16:08:10|86300.9|86250.9|86301.4|86251.4|86301.6|86251.6|86300.2|86250.2|27
1627315700000|2021-07-26 16:08:20|86301.2|86251.2|86302.5|86252.5|86303.5|86253.5|86301.2|86251.2|25
1627315710000|2021-07-26 16:08:30|86302.4|86252.4|86286.7|86261.7|86303.4|86263.1|86286.3|86250|51
1627315720000|2021-07-26 16:08:40|86287|86262|86288.9|86263.9|86289.3|86264.3|86286.6|86261.6|37
1627315730000|2021-07-26 16:08:50|86288.8|86263.8|86286.1|86261.1|86288.8|86263.8|86285.4|86260.4|39
1627315740000|2021-07-26 16:09:00|86286.2|86261.2|86288.8|86263.8|86289.5|86264.5|86285.5|86260.5|38
1627315750000|2021-07-26 16:09:10|86288.9|86263.9|86302|86252|86302.7|86264.1|86286.7|86251|37
1627315760000|2021-07-26 16:09:20|86301.2|86251.2|86302.4|86252.4|86302.9|86252.9|86300.8|86250.8|31
1627315770000|2021-07-26 16:09:30|86302.5|86252.5|86303.3|86253.3|86303.4|86253.4|86302.4|86252.4|25
1627315780000|2021-07-26 16:09:40|86303.5|86253.5|86302.7|86252.7|86303.8|86253.8|86302.3|86252.3|29
1627315790000|2021-07-26 16:09:50|86302.6|86252.6|86290.4|86265.4|86302.6|86265.6|86288.9|86252.6|26
1627315800000|2021-07-26 16:10:00|86290.2|86265.2|86292.9|86267.9|86295|86270|86290|86265|34
1627315810000|2021-07-26 16:10:10|86292.5|86267.5|86292.1|86267.1|86294.7|86269.7|86291.8|86266.8|37
1627315820000|2021-07-26 16:10:20|86292.3|86267.3|86293|86268|86293.3|86268.3|86292.1|86267.1|27
1627315830000|2021-07-26 16:10:30|86292.9|86267.9|86294.5|86269.5|86294.5|86269.5|86292.4|86267.4|24
1627315840000|2021-07-26 16:10:40|86294.6|86269.6|86293.9|86268.9|86295.4|86270.4|86293.9|86268.9|12
1627315850000|2021-07-26 16:10:50|86295.9|86270.9|86296.8|86271.8|86309.4|86273.7|86294.4|86259.3|41
1627315860000|2021-07-26 16:11:00|86297.5|86272.5|86298|86273|86299|86274|86297.5|86272.5|33
1627315870000|2021-07-26 16:11:10|86297.9|86272.9|86298.1|86273.1|86298.2|86273.2|86297.4|86272.4|22
1627315880000|2021-07-26 16:11:20|86298|86273|86315|86265|86315.8|86275.1|86297.6|86263.6|42
1627315890000|2021-07-26 16:11:30|86315.5|86265.5|86317.6|86267.6|86320.9|86270.9|86315|86265|39
1627315900000|2021-07-26 16:11:40|86317.5|86267.5|86322.9|86272.9|86323.2|86273.2|86317.3|86267.3|36
1627315910000|2021-07-26 16:11:50|86323.3|86273.3|86323|86273|86323.6|86273.6|86322.3|86272.3|31
1627315920000|2021-07-26 16:12:00|86322.9|86272.9|86319.6|86269.6|86323|86273|86319.5|86269.5|40
1627315930000|2021-07-26 16:12:10|86319.8|86269.8|86306.4|86281.4|86320.1|86281.8|86305.8|86269.1|33
1627315940000|2021-07-26 16:12:20|86306.5|86281.5|86319.2|86269.2|86319.2|86283|86305.8|86268.1|39
1627315950000|2021-07-26 16:12:30|86320.3|86270.3|86320.3|86270.3|86320.4|86270.4|86319.3|86269.3|33
1627315960000|2021-07-26 16:12:40|86320.1|86270.1|86319.5|86269.5|86320.3|86270.3|86319.2|86269.2|32
1627315970000|2021-07-26 16:12:50|86319.2|86269.2|86308.2|86283.2|86319.8|86284.2|86307.2|86268.4|42
1627315980000|2021-07-26 16:13:00|86307.9|86282.9|86327.6|86277.6|86329.4|86283.2|86307.4|86272.2|52
1627315990000|2021-07-26 16:13:10|86328.1|86278.1|86320|86270|86328.1|86278.1|86319.6|86269.6|41
1627316000000|2021-07-26 16:13:20|86320.1|86270.1|86305.2|86280.2|86320.9|86281.6|86305.2|86267.5|30
1627316010000|2021-07-26 16:13:30|86304.5|86279.5|86313.2|86263.2|86316.1|86279.6|86304.3|86263.2|41
1627316020000|2021-07-26 16:13:40|86312.8|86262.8|86312.4|86262.4|86313.6|86263.6|86311.9|86261.9|28
1627316030000|2021-07-26 16:13:50|86312.5|86262.5|86310.4|86260.4|86313.6|86263.6|86310.3|86260.3|30
1627316040000|2021-07-26 16:14:00|86310.5|86260.5|86299.4|86249.4|86310.7|86260.7|86299|86249|58
1627316050000|2021-07-26 16:14:10|86299.7|86249.7|86304|86254|86305.2|86255.2|86299.4|86249.4|43
1627316060000|2021-07-26 16:14:20|86304.6|86254.6|86305.2|86255.2|86305.3|86255.3|86303.5|86253.5|39
1627316070000|2021-07-26 16:14:30|86305.3|86255.3|86314.5|86264.5|86314.8|86264.8|86305.3|86255.3|44
1627316080000|2021-07-26 16:14:40|86314.6|86264.6|86310.4|86260.4|86315|86265|86308.1|86258.1|44
1627316090000|2021-07-26 16:14:50|86311.4|86261.4|86306.1|86256.1|86311.4|86261.4|86304.9|86254.9|44
1627316100000|2021-07-26 16:15:00|86305.9|86255.9|86302.6|86252.6|86306.4|86256.4|86302.6|86252.6|34
1627316110000|2021-07-26 16:15:10|86302.4|86252.4|86301.8|86251.8|86302.6|86252.6|86301.2|86251.2|31
1627316120000|2021-07-26 16:15:20|86302.7|86252.7|86301.5|86251.5|86302.9|86252.9|86301.5|86251.5|33
1627316130000|2021-07-26 16:15:30|86301.8|86251.8|86301.4|86251.4|86304.7|86254.7|86301.3|86251.3|33
1627316140000|2021-07-26 16:15:40|86301.2|86251.2|86301.8|86251.8|86302.3|86252.3|86301.2|86251.2|29
1627316150000|2021-07-26 16:15:50|86301.7|86251.7|86300|86250|86301.9|86251.9|86300|86250|33
1627316160000|2021-07-26 16:16:00|86300.1|86250.1|86300|86250|86300.5|86250.5|86298.7|86248.7|46
1627316170000|2021-07-26 16:16:10|86299.7|86249.7|86298|86248|86299.7|86249.7|86298|86248|28
1627316180000|2021-07-26 16:16:20|86298.5|86248.5|86298.3|86248.3|86298.5|86248.5|86297.2|86247.2|32
1627316190000|2021-07-26 16:16:30|86298.2|86248.2|86296.9|86246.9|86298.2|86248.2|86295.9|86245.9|23
1627316200000|2021-07-26 16:16:40|86297.1|86247.1|86299.5|86249.5|86299.5|86249.5|86295.8|86245.8|41
1627316210000|2021-07-26 16:16:50|86299.6|86249.6|86299.3|86249.3|86300.1|86250.1|86297.6|86247.6|37
1627316220000|2021-07-26 16:17:00|86299.2|86249.2|86295.4|86245.4|86299.3|86249.3|86295.4|86245.4|30
1627316230000|2021-07-26 16:17:10|86299.1|86249.1|86297.1|86247.1|86299.1|86260.8|86284.3|86244.3|30
1627316240000|2021-07-26 16:17:20|86297.4|86247.4|86302|86252|86302.4|86252.4|86297.4|86247.4|44
1627316250000|2021-07-26 16:17:30|86302.3|86252.3|86303.9|86253.9|86305.4|86255.4|86302.3|86252.3|51
1627316260000|2021-07-26 16:17:40|86303.1|86253.1|86305.4|86255.4|86305.9|86255.9|86303.1|86253.1|49
1627316270000|2021-07-26 16:17:50|86305.1|86255.1|86305.5|86255.5|86305.7|86255.7|86304.4|86254.4|30
1627316280000|2021-07-26 16:18:00|86305.2|86255.2|86295.4|86270.4|86308.2|86271.5|86292.5|86254.2|33
1627316290000|2021-07-26 16:18:10|86294.9|86269.9|86292.9|86267.9|86297.2|86272.2|86291.6|86266.6|46
1627316300000|2021-07-26 16:18:20|86292.4|86267.4|86289.5|86264.5|86293.4|86268.4|86288.2|86263.2|28
1627316310000|2021-07-26 16:18:30|86301.8|86251.8|86303.3|86253.3|86303.5|86253.5|86301.8|86251.8|26
1627316320000|2021-07-26 16:18:40|86303.4|86253.4|86302.8|86252.8|86307.4|86257.4|86302.8|86252.8|36
1627316330000|2021-07-26 16:18:50|86302.7|86252.7|86301.2|86251.2|86305.1|86255.1|86300|86250|33
1627316340000|2021-07-26 16:19:00|86301.6|86251.6|86302.4|86252.4|86305.3|86255.3|86301.6|86251.6|37
1627316350000|2021-07-26 16:19:10|86302.5|86252.5|86301.6|86251.6|86303.4|86253.4|86301.2|86251.2|24
1627316360000|2021-07-26 16:19:20|86302.1|86252.1|86292.3|86267.3|86302.9|86268.3|86290.9|86251.9|32
1627316370000|2021-07-26 16:19:30|86292.6|86267.6|86291.8|86266.8|86293.7|86268.7|86290.1|86265.1|40
1627316380000|2021-07-26 16:19:40|86291.7|86266.7|86289.7|86264.7|86292.6|86267.6|86289.5|86264.5|40
1627316390000|2021-07-26 16:19:50|86289.8|86264.8|86286.8|86261.8|86289.8|86264.8|86286.5|86261.5|46
1627316400000|2021-07-26 16:20:00|86287.2|86262.2|86300.3|86250.3|86300.4|86263.2|86286.3|86249.3|33
1627316410000|2021-07-26 16:20:10|86299.7|86249.7|86299.1|86249.1|86300.3|86250.3|86298.8|86248.8|24
1627316420000|2021-07-26 16:20:20|86298.5|86248.5|86285.9|86260.9|86299.5|86263.2|86285.2|86248.5|34
1627316430000|2021-07-26 16:20:30|86285.8|86260.8|86284.9|86259.9|86287.9|86262.9|86284.8|86259.8|31
1627316440000|2021-07-26 16:20:40|86285.1|86260.1|86285.3|86260.3|86285.7|86260.7|86284.6|86259.6|23
1627316450000|2021-07-26 16:20:50|86285|86260|86293.7|86268.7|86294.5|86269.5|86284.7|86259.7|52
1627316460000|2021-07-26 16:21:00|86293.5|86268.5|86292.6|86267.6|86293.9|86268.9|86292.4|86267.4|19
1627316470000|2021-07-26 16:21:10|86293.5|86268.5|86294.4|86269.4|86294.5|86269.5|86292|86267|21
1627316480000|2021-07-26 16:21:20|86294|86269|86292.9|86267.9|86294.6|86269.6|86292.9|86267.9|18
1627316490000|2021-07-26 16:21:30|86293.6|86268.6|86297|86272|86299.1|86274.1|86293.5|86268.5|38
1627316500000|2021-07-26 16:21:40|86297.1|86272.1|86319|86269|86319.9|86277.1|86297.1|86262.9|54
1627316510000|2021-07-26 16:21:50|86318.5|86268.5|86316|86266|86318.5|86268.5|86315.9|86265.9|39
1627316520000|2021-07-26 16:22:00|86315.8|86265.8|86305.6|86255.6|86316.3|86266.3|86303.3|86253.3|53
1627316530000|2021-07-26 16:22:10|86305.7|86255.7|86303.8|86253.8|86305.7|86255.7|86302.9|86252.9|43
1627316540000|2021-07-26 16:22:20|86303.7|86253.7|86304.5|86254.5|86305.1|86255.1|86302.7|86252.7|38
1627316550000|2021-07-26 16:22:30|86304.3|86254.3|86302|86252|86305.4|86255.4|86301.1|86251.1|38
1627316560000|2021-07-26 16:22:40|86297.7|86247.7|86302.4|86252.4|86305.7|86255.7|86297.7|86247.7|42
1627316570000|2021-07-26 16:22:50|86302.6|86252.6|86303.3|86253.3|86303.3|86253.3|86301.8|86251.8|26
1627316580000|2021-07-26 16:23:00|86302.5|86252.5|86303.2|86253.2|86303.3|86253.3|86302.1|86252.1|30
1627316590000|2021-07-26 16:23:10|86303.3|86253.3|86292|86267|86304.3|86267|86291|86251.3|26
1627316600000|2021-07-26 16:23:20|86291.7|86266.7|86299.1|86249.1|86302.7|86267.1|86290.1|86246.1|29
1627316610000|2021-07-26 16:23:30|86299|86249|86298|86248|86299.5|86249.5|86295.8|86245.8|45
1627316620000|2021-07-26 16:23:40|86298.1|86248.1|86299.2|86249.2|86301.8|86251.8|86297.8|86247.8|52
1627316630000|2021-07-26 16:23:50|86299.4|86249.4|86299.3|86249.3|86300.9|86250.9|86297|86247|42
1627316640000|2021-07-26 16:24:00|86299.8|86249.8|86299|86249|86300.9|86250.9|86297.6|86247.6|43
1627316650000|2021-07-26 16:24:10|86299.4|86249.4|86298.3|86248.3|86299.4|86249.4|86297.6|86247.6|41
1627316660000|2021-07-26 16:24:20|86298.1|86248.1|86297.4|86247.4|86299.3|86249.3|86297.1|86247.1|33
1627316670000|2021-07-26 16:24:30|86297.5|86247.5|86296|86246|86298.4|86248.4|86294.7|86244.7|32
1627316680000|2021-07-26 16:24:40|86295.2|86245.2|86299.7|86249.7|86299.7|86249.7|86295.2|86245.2|19
1627316690000|2021-07-26 16:24:50|86299.6|86249.6|86285.2|86235.2|86299.6|86257.7|86282.1|86233.6|52
1627316700000|2021-07-26 16:25:00|86285.5|86235.5|86284.1|86234.1|86287.7|86237.7|86283.3|86233.3|37
1627316710000|2021-07-26 16:25:10|86284|86234|86284.9|86234.9|86285.6|86235.6|86280.6|86230.6|37
1627316720000|2021-07-26 16:25:20|86285.1|86235.1|86283.8|86233.8|86285.1|86235.1|86283.5|86233.5|31
1627316730000|2021-07-26 16:25:30|86283.9|86233.9|86284.3|86234.3|86285.6|86235.6|86282.6|86232.6|35
1627316740000|2021-07-26 16:25:40|86284.4|86234.4|86290.1|86240.1|86290.2|86240.2|86284.3|86234.3|34
1627316750000|2021-07-26 16:25:50|86289.7|86239.7|86290.3|86240.3|86291.8|86241.8|86289.7|86239.7|24
1627316760000|2021-07-26 16:26:00|86290.6|86240.6|86290.3|86240.3|86292.3|86242.3|86288.2|86238.2|37
1627316770000|2021-07-26 16:26:10|86290.6|86240.6|86289.9|86239.9|86290.6|86240.6|86289.3|86239.3|32
1627316780000|2021-07-26 16:26:20|86289.8|86239.8|86289.9|86239.9|86290|86240|86287.3|86237.3|29
1627316790000|2021-07-26 16:26:30|86290.3|86240.3|86291|86241|86294.3|86244.3|86289.6|86239.6|39
1627316800000|2021-07-26 16:26:40|86289.1|86239.1|86292.9|86242.9|86293.5|86243.5|86289.1|86239.1|36
1627316810000|2021-07-26 16:26:50|86293.4|86243.4|86291.7|86241.7|86293.5|86243.5|86291.1|86241.1|32
1627316820000|2021-07-26 16:27:00|86291.8|86241.8|86294.2|86244.2|86296.2|86246.2|86291.5|86241.5|30
1627316830000|2021-07-26 16:27:10|86294.3|86244.3|86290.4|86240.4|86295.3|86245.3|86289.6|86239.6|51
1627316840000|2021-07-26 16:27:20|86290.2|86240.2|86292.7|86242.7|86293.5|86243.5|86290.2|86240.2|41
1627316850000|2021-07-26 16:27:30|86292.6|86242.6|86292.6|86242.6|86292.8|86242.8|86291.8|86241.8|21
1627316860000|2021-07-26 16:27:40|86292.5|86242.5|86294.2|86244.2|86295|86245|86291.5|86241.5|22
1627316870000|2021-07-26 16:27:50|86295.3|86245.3|86294.4|86244.4|86295.6|86245.6|86294.4|86244.4|23
1627316880000|2021-07-26 16:28:00|86294|86244|86295.7|86245.7|86296.5|86246.5|86294|86244|24
1627316890000|2021-07-26 16:28:10|86295.6|86245.6|86294.8|86244.8|86296.2|86246.2|86294.6|86244.6|26
1627316900000|2021-07-26 16:28:20|86294.7|86244.7|86293.1|86243.1|86294.7|86244.7|86290.6|86240.6|36
1627316910000|2021-07-26 16:28:30|86292.6|86242.6|86292.9|86242.9|86293.5|86243.5|86292.4|86242.4|33
1627316920000|2021-07-26 16:28:40|86292.6|86242.6|86293.2|86243.2|86293.7|86243.7|86292.3|86242.3|24
1627316930000|2021-07-26 16:28:50|86293.1|86243.1|86299.2|86249.2|86299.2|86249.2|86292.1|86242.1|44
1627316940000|2021-07-26 16:29:00|86296|86246|86300.9|86250.9|86301.7|86251.7|86295.7|86245.7|42
1627316950000|2021-07-26 16:29:10|86300.3|86250.3|86297.1|86247.1|86300.5|86250.5|86294.5|86244.5|40
1627316960000|2021-07-26 16:29:20|86296.8|86246.8|86300.3|86250.3|86300.4|86250.4|86296.8|86246.8|24
1627316970000|2021-07-26 16:29:30|86299.4|86249.4|86301|86251|86302|86252|86299.4|86249.4|22
1627316980000|2021-07-26 16:29:40|86301.9|86251.9|86299.2|86249.2|86302.6|86252.6|86298.9|86248.9|29
1627316990000|2021-07-26 16:29:50|86299.1|86249.1|86298|86248|86300.6|86250.6|86298|86248|36
1627317000000|2021-07-26 16:30:00|86298.2|86248.2|86295.3|86245.3|86298.7|86248.7|86294.4|86244.4|35
1627317010000|2021-07-26 16:30:10|86294.5|86244.5|86295.7|86245.7|86296.4|86246.4|86294.5|86244.5|44
1627317020000|2021-07-26 16:30:20|86295.6|86245.6|86295.1|86245.1|86295.6|86245.6|86294.6|86244.6|23
1627317030000|2021-07-26 16:30:30|86295.6|86245.6|86294.3|86244.3|86295.6|86245.6|86294.3|86244.3|21
1627317040000|2021-07-26 16:30:40|86294.8|86244.8|86295.5|86245.5|86295.8|86245.8|86294.7|86244.7|21
1627317050000|2021-07-26 16:30:50|86296.1|86246.1|86291.1|86241.1|86296.1|86256.7|86281.7|86240.9|45
1627317060000|2021-07-26 16:31:00|86291.7|86241.7|86291.7|86241.7|86294.7|86244.7|86291.4|86241.4|46
1627317070000|2021-07-26 16:31:10|86291.6|86241.6|86294|86244|86294.6|86244.6|86291.6|86241.6|34
1627317080000|2021-07-26 16:31:20|86293.7|86243.7|86292.2|86242.2|86294.1|86244.1|86292.1|86242.1|26
1627317090000|2021-07-26 16:31:30|86292|86242|86290.9|86240.9|86293.3|86243.3|86290.9|86240.9|23
1627317100000|2021-07-26 16:31:40|86290.5|86240.5|86293.8|86243.8|86293.9|86243.9|86290.2|86240.2|42
1627317110000|2021-07-26 16:31:50|86293.9|86243.9|86287.7|86237.7|86294.7|86244.7|86287.7|86237.7|36
1627317120000|2021-07-26 16:32:00|86287.8|86237.8|86275.9|86250.9|86287.8|86251.4|86274.6|86237.8|41
1627317130000|2021-07-26 16:32:10|86276.1|86251.1|86275.7|86250.7|86276.8|86251.8|86274.8|86249.8|36
1627317140000|2021-07-26 16:32:20|86276.1|86251.1|86285.9|86235.9|86287.6|86251.1|86274.6|86235.1|43
1627317150000|2021-07-26 16:32:30|86286.3|86236.3|86285.4|86235.4|86286.3|86236.3|86284.5|86234.5|33
1627317160000|2021-07-26 16:32:40|86285.6|86235.6|86286.7|86236.7|86286.7|86236.7|86284.9|86234.9|25
1627317170000|2021-07-26 16:32:50|86286.4|86236.4|86274.1|86249.1|86286.6|86249.6|86272.6|86235.8|45
1627317180000|2021-07-26 16:33:00|86274|86249|86273.1|86248.1|86274|86249|86272.6|86247.6|34
1627317190000|2021-07-26 16:33:10|86273.4|86248.4|86292|86242|86292|86258.3|86273.4|86237.2|50
1627317200000|2021-07-26 16:33:20|86291.6|86241.6|86290.4|86240.4|86294.4|86244.4|86289.8|86239.8|45
1627317210000|2021-07-26 16:33:30|86290.2|86240.2|86289.8|86239.8|86290.7|86240.7|86289.6|86239.6|40
1627317220000|2021-07-26 16:33:40|86289.9|86239.9|86289.7|86239.7|86290.2|86240.2|86289.6|86239.6|27
1627317230000|2021-07-26 16:33:50|86289.3|86239.3|86288.2|86238.2|86290.3|86240.3|86288.1|86238.1|30
1627317240000|2021-07-26 16:34:00|86287.7|86237.7|86291|86241|86291|86241|86283.4|86233.4|39
1627317250000|2021-07-26 16:34:10|86290.7|86240.7|86288.9|86238.9|86290.9|86240.9|86288.9|86238.9|42
1627317260000|2021-07-26 16:34:20|86289|86239|86289.6|86239.6|86292|86242|86288.6|86238.6|43
1627317270000|2021-07-26 16:34:30|86289.7|86239.7|86287|86237|86289.7|86239.7|86287|86237|26
1627317280000|2021-07-26 16:34:40|86287.5|86237.5|86289.9|86239.9|86290|86240|86287.1|86237.1|27
1627317290000|2021-07-26 16:34:50|86290.3|86240.3|86288.3|86238.3|86290.3|86240.3|86288|86238|39
1627317300000|2021-07-26 16:35:00|86288.6|86238.6|86289.1|86239.1|86289.2|86239.2|86287.9|86237.9|34
1627317310000|2021-07-26 16:35:10|86289.4|86239.4|86285.7|86235.7|86289.4|86239.4|86284.9|86234.9|41
1627317320000|2021-07-26 16:35:20|86285.8|86235.8|86284.7|86234.7|86286.1|86236.1|86284.7|86234.7|44
1627317330000|2021-07-26 16:35:30|86285.1|86235.1|86284|86234|86286.5|86236.5|86283.4|86233.4|54
1627317340000|2021-07-26 16:35:40|86283.5|86233.5|86280|86230|86283.5|86233.5|86279.6|86229.6|39
1627317350000|2021-07-26 16:35:50|86280.9|86230.9|86281.6|86231.6|86282.5|86232.5|86279.9|86229.9|41
1627317360000|2021-07-26 16:36:00|86281.5|86231.5|86283.8|86233.8|86284.1|86234.1|86281.5|86231.5|36
1627317370000|2021-07-26 16:36:10|86283.9|86233.9|86282.5|86232.5|86284.2|86234.2|86281.5|86231.5|28
1627317380000|2021-07-26 16:36:20|86282|86232|86281.6|86231.6|86282.7|86232.7|86281.5|86231.5|34
1627317390000|2021-07-26 16:36:30|86281.8|86231.8|86282.2|86232.2|86283.5|86233.5|86281.8|86231.8|41
1627317400000|2021-07-26 16:36:40|86282.3|86232.3|86286.5|86236.5|86286.9|86247.6|86272.6|86232.3|34
1627317410000|2021-07-26 16:36:50|86287.2|86237.2|86286.5|86236.5|86289.2|86239.2|86285.7|86235.7|25
1627317420000|2021-07-26 16:37:00|86287|86237|86287.1|86237.1|86287.4|86237.4|86286.6|86236.6|24
1627317430000|2021-07-26 16:37:10|86287.8|86237.8|86291.1|86241.1|86292.4|86242.4|86287.8|86237.8|31
1627317440000|2021-07-26 16:37:20|86290.3|86240.3|86289.9|86239.9|86291.5|86241.5|86289.1|86239.1|29
1627317450000|2021-07-26 16:37:30|86290.4|86240.4|86287.9|86237.9|86290.6|86240.6|86287.2|86237.2|44
1627317460000|2021-07-26 16:37:40|86287.5|86237.5|86287.9|86237.9|86288.7|86238.7|86287.4|86237.4|27
1627317470000|2021-07-26 16:37:50|86288|86238|86287.5|86237.5|86288.3|86238.3|86287.1|86237.1|21
1627317480000|2021-07-26 16:38:00|86287.6|86237.6|86287|86237|86288.5|86252|86275.2|86236.6|40
1627317490000|2021-07-26 16:38:10|86286.3|86236.3|86285.9|86235.9|86288.3|86238.3|86285.5|86235.5|24
1627317500000|2021-07-26 16:38:20|86285.6|86235.6|86285.1|86235.1|86286.1|86236.1|86285.1|86235.1|31
1627317510000|2021-07-26 16:38:30|86285.4|86235.4|86286.2|86236.2|86288.9|86238.9|86285|86235|42
1627317520000|2021-07-26 16:38:40|86285|86235|86286.8|86236.8|86288.1|86238.1|86285|86235|39
1627317530000|2021-07-26 16:38:50|86286.9|86236.9|86285.8|86235.8|86288.2|86238.2|86285.5|86235.5|36
1627317540000|2021-07-26 16:39:00|86286|86236|86284.8|86234.8|86286.2|86236.2|86284.7|86234.7|25
1627317550000|2021-07-26 16:39:10|86284.3|86234.3|86285|86235|86286.4|86236.4|86284.1|86234.1|36
1627317560000|2021-07-26 16:39:20|86284.9|86234.9|86288.2|86238.2|86288.8|86238.8|86284.1|86234.1|23
1627317570000|2021-07-26 16:39:30|86288.1|86238.1|86289.4|86239.4|86289.8|86239.8|86287.9|86237.9|28
1627317580000|2021-07-26 16:39:40|86289.1|86239.1|86291.1|86241.1|86291.2|86241.2|86288.8|86238.8|31
1627317590000|2021-07-26 16:39:50|86291.2|86241.2|86291.4|86241.4|86292.1|86242.1|86290.4|86240.4|31
1627317600000|2021-07-26 16:40:00|86291.5|86241.5|86291.8|86241.8|86292|86242|86290.2|86240.2|37
1627317610000|2021-07-26 16:40:10|86292|86242|86288.6|86238.6|86292.1|86242.1|86288.6|86238.6|27
1627317620000|2021-07-26 16:40:20|86288.5|86238.5|86289.5|86239.5|86290.3|86240.3|86288.2|86238.2|32
1627317630000|2021-07-26 16:40:30|86289.4|86239.4|86289|86239|86289.8|86239.8|86289|86239|26
1627317640000|2021-07-26 16:40:40|86289.1|86239.1|86290.7|86240.7|86291.9|86241.9|86289.1|86239.1|30
1627317650000|2021-07-26 16:40:50|86290.6|86240.6|86290.6|86240.6|86291.2|86241.2|86289.7|86239.7|17
1627317660000|2021-07-26 16:41:00|86290.2|86240.2|86292.5|86242.5|86292.8|86242.8|86290.2|86240.2|27
1627317670000|2021-07-26 16:41:10|86292.1|86242.1|86292.4|86242.4|86293.2|86243.2|86291.9|86241.9|22
1627317680000|2021-07-26 16:41:20|86292.5|86242.5|86294.1|86244.1|86294.1|86244.1|86292.1|86242.1|33
1627317690000|2021-07-26 16:41:30|86294.2|86244.2|86294|86244|86294.5|86244.5|86293.6|86243.6|30
1627317700000|2021-07-26 16:41:40|86293.9|86243.9|86295.1|86245.1|86296.3|86246.3|86293.3|86243.3|28
1627317710000|2021-07-26 16:41:50|86295.3|86245.3|86295.2|86245.2|86295.7|86245.7|86294.5|86244.5|30
1627317720000|2021-07-26 16:42:00|86295.3|86245.3|86296.4|86246.4|86296.6|86246.6|86295.1|86245.1|29
1627317730000|2021-07-26 16:42:10|86296.5|86246.5|86299.2|86249.2|86299.2|86249.2|86296.5|86246.5|37
1627317740000|2021-07-26 16:42:20|86299.1|86249.1|86296.6|86246.6|86299.6|86249.6|86296.6|86246.6|31
1627317750000|2021-07-26 16:42:30|86296.9|86246.9|86297.7|86247.7|86298|86248|86296|86246|34
1627317760000|2021-07-26 16:42:40|86297.4|86247.4|86295.6|86245.6|86297.9|86259.7|86283.2|86245.3|36
1627317770000|2021-07-26 16:42:50|86285|86260|86282.7|86257.7|86285|86260|86282.5|86257.5|32
1627317780000|2021-07-26 16:43:00|86282.6|86257.6|86281.6|86256.6|86282.6|86257.6|86280.3|86255.3|34
1627317790000|2021-07-26 16:43:10|86281.3|86256.3|86292|86242|86292.9|86256.9|86280.2|86241.4|30
1627317800000|2021-07-26 16:43:20|86291.8|86241.8|86292.3|86242.3|86292.7|86242.7|86291.2|86241.2|27
1627317810000|2021-07-26 16:43:30|86292.1|86242.1|86292.4|86242.4|86292.5|86242.5|86291.9|86241.9|30
1627317820000|2021-07-26 16:43:40|86292.3|86242.3|86292.2|86242.2|86293.1|86243.1|86291.5|86241.5|24
1627317830000|2021-07-26 16:43:50|86291.9|86241.9|86292.7|86242.7|86293.2|86243.2|86291.5|86241.5|36
1627317840000|2021-07-26 16:44:00|86292.6|86242.6|86292.5|86242.5|86292.9|86242.9|86292|86242|18
1627317850000|2021-07-26 16:44:10|86292.6|86242.6|86292|86242|86292.8|86242.8|86291.6|86241.6|20
1627317860000|2021-07-26 16:44:20|86292.1|86242.1|86291.8|86241.8|86292.6|86242.6|86291.8|86241.8|20
1627317870000|2021-07-26 16:44:30|86291.9|86241.9|86292.5|86242.5|86292.5|86242.5|86291.8|86241.8|28
1627317880000|2021-07-26 16:44:40|86292.4|86242.4|86292.6|86242.6|86292.8|86242.8|86291.8|86241.8|28
1627317890000|2021-07-26 16:44:50|86292.3|86242.3|86292.4|86242.4|86293.2|86243.2|86291.6|86241.6|27
1627317900000|2021-07-26 16:45:00|86293.1|86243.1|86291.8|86241.8|86293.5|86243.5|86291.3|86241.3|34
1627317910000|2021-07-26 16:45:10|86291.7|86241.7|86288.3|86238.3|86292|86242|86288|86238|33
1627317920000|2021-07-26 16:45:20|86289.2|86239.2|86288.5|86238.5|86290.1|86240.1|86287.8|86237.8|35
1627317930000|2021-07-26 16:45:30|86288.2|86238.2|86288.6|86238.6|86288.8|86238.8|86288.1|86238.1|19
1627317940000|2021-07-26 16:45:40|86288.3|86238.3|86289|86239|86289.3|86239.3|86288.3|86238.3|19
1627317950000|2021-07-26 16:45:50|86288.8|86238.8|86292.4|86242.4|86292.8|86242.8|86288.5|86238.5|35
1627317960000|2021-07-26 16:46:00|86292.1|86242.1|86289.9|86239.9|86292.1|86242.1|86289.8|86239.8|53
1627317970000|2021-07-26 16:46:10|86290.1|86240.1|86289.6|86239.6|86291.1|86241.1|86289.4|86239.4|37
1627317980000|2021-07-26 16:46:20|86289.7|86239.7|86289.2|86239.2|86290.4|86240.4|86289.2|86239.2|29
1627317990000|2021-07-26 16:46:30|86289.3|86239.3|86289.6|86239.6|86290.2|86240.2|86289.1|86239.1|28
1627318000000|2021-07-26 16:46:40|86289.9|86239.9|86291.7|86241.7|86293.7|86254.7|86279.4|86238.7|42
1627318010000|2021-07-26 16:46:50|86291.5|86241.5|86291.4|86241.4|86291.7|86241.7|86289.7|86239.7|39
1627318020000|2021-07-26 16:47:00|86291.5|86241.5|86291.7|86241.7|86292.2|86242.2|86290.7|86240.7|28
1627318030000|2021-07-26 16:47:10|86291.6|86241.6|86292|86242|86292.4|86242.4|86290.6|86240.6|28
1627318040000|2021-07-26 16:47:20|86292.1|86242.1|86291.4|86241.4|86292.8|86242.8|86290.9|86240.9|30
1627318050000|2021-07-26 16:47:30|86291.7|86241.7|86286.9|86236.9|86293|86249.4|86270.5|86232.7|39
1627318060000|2021-07-26 16:47:40|86286.8|86236.8|86286.5|86236.5|86288|86238|86286.4|86236.4|40
1627318070000|2021-07-26 16:47:50|86287.7|86237.7|86287.7|86237.7|86287.8|86237.8|86287.1|86237.1|26
1627318080000|2021-07-26 16:48:00|86287.6|86237.6|86288.6|86238.6|86289.1|86239.1|86286.8|86236.8|31
1627318090000|2021-07-26 16:48:10|86288.9|86238.9|86290.8|86240.8|86291.2|86241.2|86288.5|86238.5|38
1627318100000|2021-07-26 16:48:20|86290.9|86240.9|86290.3|86240.3|86291.3|86241.3|86290.3|86240.3|21
1627318110000|2021-07-26 16:48:30|86290.4|86240.4|86290|86240|86290.4|86240.4|86289.5|86239.5|19
1627318120000|2021-07-26 16:48:40|86289.9|86239.9|86290.2|86240.2|86290.7|86240.7|86289.2|86239.2|29
1627318130000|2021-07-26 16:48:50|86290.1|86240.1|86290.2|86240.2|86290.9|86240.9|86289.8|86239.8|32
1627318140000|2021-07-26 16:49:00|86290.1|86240.1|86290.7|86240.7|86291.1|86241.1|86289.4|86239.4|19
1627318150000|2021-07-26 16:49:10|86290.9|86240.9|86291.6|86241.6|86291.8|86241.8|86289.6|86239.6|32
1627318160000|2021-07-26 16:49:20|86291.7|86241.7|86291.3|86241.3|86293.3|86243.3|86290.5|86240.5|38
1627318170000|2021-07-26 16:49:30|86290.3|86240.3|86293.8|86243.8|86294.3|86244.3|86290.3|86240.3|36
1627318180000|2021-07-26 16:49:40|86293.6|86243.6|86292.2|86242.2|86293.6|86243.6|86291.7|86241.7|30
1627318190000|2021-07-26 16:49:50|86291.8|86241.8|86273.5|86248.5|86291.9|86249|86272.4|86237.1|46
1627318200000|2021-07-26 16:50:00|86273.7|86248.7|86283.6|86233.6|86283.6|86250.5|86272.9|86231.9|49
1627318210000|2021-07-26 16:50:10|86283.5|86233.5|86282.9|86232.9|86284.8|86234.8|86282.8|86232.8|36
1627318220000|2021-07-26 16:50:20|86283|86233|86282|86232|86283.1|86233.1|86281.2|86231.2|30
1627318230000|2021-07-26 16:50:30|86281.6|86231.6|86280.2|86230.2|86282.1|86237.9|86260.3|86228.9|39
1627318240000|2021-07-26 16:50:40|86280|86230|86280.2|86230.2|86280.7|86230.7|86279.6|86229.6|35
1627318250000|2021-07-26 16:50:50|86280.4|86230.4|86280.5|86230.5|86280.9|86230.9|86279.1|86229.1|34
1627318260000|2021-07-26 16:51:00|86280.6|86230.6|86280.3|86230.3|86280.8|86230.8|86279.8|86229.8|20
1627318270000|2021-07-26 16:51:10|86279.9|86229.9|86281|86231|86282.4|86232.4|86279.9|86229.9|29
1627318280000|2021-07-26 16:51:20|86280.9|86230.9|86280.9|86230.9|86281.2|86231.2|86280|86230|26
1627318290000|2021-07-26 16:51:30|86280.8|86230.8|86280.9|86230.9|86281|86231|86280.6|86230.6|11
1627318300000|2021-07-26 16:51:40|86281|86231|86281.3|86231.3|86282.1|86232.1|86280.3|86230.3|18
1627318310000|2021-07-26 16:51:50|86281|86231|86283.5|86233.5|86284.5|86234.5|86280.8|86230.8|27
1627318320000|2021-07-26 16:52:00|86283.7|86233.7|86284.3|86234.3|86284.5|86234.5|86283.1|86233.1|28
1627318330000|2021-07-26 16:52:10|86284.4|86234.4|86283.4|86233.4|86284.4|86234.4|86283.3|86233.3|29
1627318340000|2021-07-26 16:52:20|86283.2|86233.2|86284.6|86234.6|86285.3|86235.3|86282.4|86232.4|28
1627318350000|2021-07-26 16:52:30|86285.1|86235.1|86285.1|86235.1|86285.4|86235.4|86284.2|86234.2|19
1627318360000|2021-07-26 16:52:40|86284.8|86234.8|86283.1|86233.1|86284.9|86234.9|86283|86233|18
1627318370000|2021-07-26 16:52:50|86282.7|86232.7|86273.6|86248.6|86285.7|86250.2|86273.2|86232|28
1627318380000|2021-07-26 16:53:00|86274|86249|86273.6|86248.6|86274.1|86249.1|86273|86248|39
1627318390000|2021-07-26 16:53:10|86273.9|86248.9|86274.5|86249.5|86274.6|86249.6|86272.9|86247.9|34
1627318400000|2021-07-26 16:53:20|86274.4|86249.4|86273.7|86248.7|86274.9|86249.9|86273.7|86248.7|27
1627318410000|2021-07-26 16:53:30|86273.4|86248.4|86273|86248|86274.2|86249.2|86273|86248|27
1627318420000|2021-07-26 16:53:40|86273.2|86248.2|86272.3|86247.3|86273.4|86248.4|86271.5|86246.5|22
1627318430000|2021-07-26 16:53:50|86272.5|86247.5|86272.5|86247.5|86273.2|86248.2|86272.4|86247.4|32
1627318440000|2021-07-26 16:54:00|86272.6|86247.6|86283.3|86233.3|86283.3|86247.6|86270.4|86233.1|26
1627318450000|2021-07-26 16:54:10|86283.2|86233.2|86284.6|86234.6|86286.5|86236.5|86283|86233|34
1627318460000|2021-07-26 16:54:20|86284.9|86234.9|86284.8|86234.8|86285.5|86235.5|86284.3|86234.3|29
1627318470000|2021-07-26 16:54:30|86284.6|86234.6|86285.5|86235.5|86286.1|86236.1|86284.6|86234.6|20
1627318480000|2021-07-26 16:54:40|86285.6|86235.6|86274.3|86249.3|86286.4|86249.6|86273.2|86235.2|31
1627318490000|2021-07-26 16:54:50|86274.5|86249.5|86273.8|86248.8|86275|86250|86273.1|86248.1|28
1627318500000|2021-07-26 16:55:00|86273.7|86248.7|86272.8|86247.8|86274.2|86249.2|86271.5|86246.5|33
1627318510000|2021-07-26 16:55:10|86272.6|86247.6|86274.6|86249.6|86274.8|86249.8|86271.8|86246.8|34
1627318520000|2021-07-26 16:55:20|86273.7|86248.7|86274.7|86249.7|86275.3|86250.3|86273.7|86248.7|28
1627318530000|2021-07-26 16:55:30|86274.6|86249.6|86272.9|86247.9|86274.6|86249.6|86272.2|86247.2|22
1627318540000|2021-07-26 16:55:40|86272.8|86247.8|86272.4|86247.4|86272.8|86247.8|86271.7|86246.7|28
1627318550000|2021-07-26 16:55:50|86272.6|86247.6|86272.3|86247.3|86273|86248|86272.2|86247.2|20
1627318560000|2021-07-26 16:56:00|86272.5|86247.5|86272.1|86247.1|86272.7|86247.7|86271.6|86246.6|21
1627318570000|2021-07-26 16:56:10|86272.3|86247.3|86272|86247|86273.2|86248.2|86272|86247|18
1627318580000|2021-07-26 16:56:20|86272.2|86247.2|86271.9|86246.9|86272.5|86247.5|86271.9|86246.9|12
1627318590000|2021-07-26 16:56:30|86272.3|86247.3|86271.8|86246.8|86272.4|86247.4|86271.5|86246.5|17
1627318600000|2021-07-26 16:56:40|86271.7|86246.7|86276.8|86251.8|86277.4|86252.4|86270.6|86245.6|41
1627318610000|2021-07-26 16:56:50|86276.6|86251.6|86277.5|86252.5|86277.9|86252.9|86276.4|86251.4|22
1627318620000|2021-07-26 16:57:00|86278.2|86253.2|86278.9|86253.9|86279.7|86254.7|86277|86252|33
1627318630000|2021-07-26 16:57:10|86278.5|86253.5|86275.5|86250.5|86278.6|86253.6|86274.5|86249.5|28
1627318640000|2021-07-26 16:57:20|86275.7|86250.7|86274.7|86249.7|86276.1|86251.1|86274.6|86249.6|31
1627318650000|2021-07-26 16:57:30|86274.8|86249.8|86275.9|86250.9|86275.9|86250.9|86274.6|86249.6|23
1627318660000|2021-07-26 16:57:40|86275.7|86250.7|86279.2|86254.2|86281.4|86256.4|86272.7|86247.7|33
1627318670000|2021-07-26 16:57:50|86280.4|86255.4|86298.3|86248.3|86298.6|86260.9|86278.7|86245.9|33
1627318680000|2021-07-26 16:58:00|86298.5|86248.5|86301.5|86251.5|86302.3|86252.3|86297.3|86247.3|34
1627318690000|2021-07-26 16:58:10|86299.9|86249.9|86297.7|86247.7|86301.3|86251.3|86295.9|86245.9|43
1627318700000|2021-07-26 16:58:20|86297.8|86247.8|86298.7|86248.7|86299.7|86249.7|86297.1|86247.1|44
1627318710000|2021-07-26 16:58:30|86298|86248|86291.8|86266.8|86306.3|86266.8|86291.8|86247.4|34
1627318720000|2021-07-26 16:58:40|86293.1|86268.1|86290.8|86265.8|86293.8|86268.8|86290.5|86265.5|41
1627318730000|2021-07-26 16:58:50|86290.6|86265.6|86289.9|86264.9|86291.1|86266.1|86289.2|86264.2|30
1627318740000|2021-07-26 16:59:00|86289.4|86264.4|86290.2|86265.2|86290.7|86265.7|86289.4|86264.4|29
1627318750000|2021-07-26 16:59:10|86290.3|86265.3|86290|86265|86290.4|86265.4|86289.5|86264.5|15
1627318760000|2021-07-26 16:59:20|86290.1|86265.1|86289.3|86264.3|86290.8|86265.8|86289.2|86264.2|30
1627318770000|2021-07-26 16:59:30|86289|86264|86287.7|86262.7|86289.5|86264.5|86287.2|86262.2|33
1627318780000|2021-07-26 16:59:40|86287.9|86262.9|86285.9|86260.9|86288.6|86263.6|86285.9|86260.9|29
1627318790000|2021-07-26 16:59:50|86286.1|86261.1|86286.1|86261.1|86286.8|86261.8|86285.6|86260.6|34
1627318800000|2021-07-26 17:00:00|86286.3|86261.3|86286.6|86261.6|86287.9|86262.9|86285.6|86260.6|27
1627318810000|2021-07-26 17:00:10|86286.3|86261.3|86286.5|86261.5|86287.8|86262.8|86285.9|86260.9|37
1627318820000|2021-07-26 17:00:20|86286.6|86261.6|86288.5|86263.5|86289.4|86264.4|86286.5|86261.5|35
1627318830000|2021-07-26 17:00:30|86288.6|86263.6|86288.5|86263.5|86288.8|86263.8|86286.2|86261.2|30
1627318840000|2021-07-26 17:00:40|86289|86264|86287.4|86262.4|86289.1|86264.1|86287.3|86262.3|38
1627318850000|2021-07-26 17:00:50|86287.3|86262.3|86285.5|86260.5|86288|86263|86285.5|86260.5|31
1627318860000|2021-07-26 17:01:00|86285.6|86260.6|86284|86259|86286.3|86261.3|86283.6|86258.6|36
1627318870000|2021-07-26 17:01:10|86283.9|86258.9|86284.1|86259.1|86284.6|86259.6|86283.4|86258.4|22
1627318880000|2021-07-26 17:01:20|86283.3|86258.3|86282.7|86257.7|86283.4|86258.4|86281.7|86256.7|29
1627318890000|2021-07-26 17:01:30|86282.8|86257.8|86281.4|86256.4|86283.5|86258.5|86281.1|86256.1|32
1627318900000|2021-07-26 17:01:40|86281.7|86256.7|86282.1|86257.1|86282.7|86257.7|86280.2|86255.2|35
1627318910000|2021-07-26 17:01:50|86282.4|86257.4|86283.6|86258.6|86283.8|86258.8|86282.3|86257.3|35
1627318920000|2021-07-26 17:02:00|86283.1|86258.1|86285.2|86260.2|86285.9|86260.9|86282|86257|34
1627318930000|2021-07-26 17:02:10|86285.5|86260.5|86282.4|86257.4|86285.5|86260.5|86281.4|86256.4|29
1627318940000|2021-07-26 17:02:20|86282.3|86257.3|86278.5|86253.5|86282.3|86257.3|86277.6|86252.6|36
1627318950000|2021-07-26 17:02:30|86277.6|86252.6|86282.1|86257.1|86282.5|86257.5|86277.6|86252.6|25
1627318960000|2021-07-26 17:02:40|86282|86257|86283|86258|86285.2|86260.2|86279.5|86254.5|40
1627318970000|2021-07-26 17:02:50|86282.7|86257.7|86279.7|86254.7|86284.2|86259.2|86279.6|86254.6|32
1627318980000|2021-07-26 17:03:00|86280|86255|86280.1|86255.1|86280.2|86255.2|86278.7|86253.7|16
1627318990000|2021-07-26 17:03:10|86280.4|86255.4|86279.6|86254.6|86280.5|86255.5|86279.1|86254.1|14
1627319000000|2021-07-26 17:03:20|86279.9|86254.9|86280.2|86255.2|86280.7|86255.7|86279.7|86254.7|12
1627319010000|2021-07-26 17:03:30|86280.3|86255.3|86279.1|86254.1|86280.3|86255.3|86278.1|86253.1|25
1627319020000|2021-07-26 17:03:40|86278.7|86253.7|86281.1|86231.1|86287.4|86254.4|86278.7|86230.9|51
1627319030000|2021-07-26 17:03:50|86281|86231|86273.3|86223.3|86282.6|86232.6|86272.8|86222.8|45
1627319040000|2021-07-26 17:04:00|86272.8|86222.8|86273|86223|86274.8|86224.8|86272.7|86222.7|39
1627319050000|2021-07-26 17:04:10|86272.9|86222.9|86271.8|86221.8|86273.2|86223.2|86270.2|86220.2|47
1627319060000|2021-07-26 17:04:20|86272|86222|86280.2|86230.2|86280.8|86230.8|86269.7|86219.7|42
1627319070000|2021-07-26 17:04:30|86280|86230|86277.3|86227.3|86282.5|86232.5|86276.7|86226.7|39
1627319080000|2021-07-26 17:04:40|86276.8|86226.8|86270.8|86220.8|86277.6|86227.6|86270.6|86220.6|51
1627319090000|2021-07-26 17:04:50|86271|86221|86269.2|86219.2|86271.9|86221.9|86265.5|86215.5|54
1627319100000|2021-07-26 17:05:00|86268.9|86218.9|86271.5|86221.5|86272.1|86222.1|86268.9|86218.9|45
1627319110000|2021-07-26 17:05:10|86271|86221|86270.3|86220.3|86271.8|86221.8|86268.9|86218.9|35
1627319120000|2021-07-26 17:05:20|86270|86220|86269.2|86219.2|86270.8|86220.8|86268.8|86218.8|39
1627319130000|2021-07-26 17:05:30|86269.5|86219.5|86272.2|86222.2|86272.6|86222.6|86269.5|86219.5|36
1627319140000|2021-07-26 17:05:40|86272.5|86222.5|86274|86224|86274.6|86224.6|86272.2|86222.2|32
1627319150000|2021-07-26 17:05:50|86274.1|86224.1|86271.1|86221.1|86274.9|86224.9|86270.3|86220.3|38
1627319160000|2021-07-26 17:06:00|86271.3|86221.3|86272.5|86222.5|86273.4|86223.4|86270.8|86220.8|34
1627319170000|2021-07-26 17:06:10|86272.4|86222.4|86271.8|86221.8|86273.2|86223.2|86271.8|86221.8|30
1627319180000|2021-07-26 17:06:20|86271.9|86221.9|86271.6|86221.6|86273|86223|86271.3|86221.3|22
1627319190000|2021-07-26 17:06:30|86271.5|86221.5|86271.3|86221.3|86273.7|86223.7|86268.9|86218.9|32
1627319200000|2021-07-26 17:06:40|86272.5|86222.5|86272.3|86222.3|86273.1|86223.1|86269.8|86219.8|37
1627319210000|2021-07-26 17:06:50|86272.4|86222.4|86272.5|86222.5|86273.5|86223.5|86271.9|86221.9|23
1627319220000|2021-07-26 17:07:00|86272.6|86222.6|86273|86223|86273.4|86223.4|86271.5|86221.5|28
1627319230000|2021-07-26 17:07:10|86273.1|86223.1|86273|86223|86273.9|86223.9|86272.8|86222.8|31
1627319240000|2021-07-26 17:07:20|86274.2|86224.2|86272.6|86222.6|86276.5|86226.5|86272.6|86222.6|34
1627319250000|2021-07-26 17:07:30|86271.6|86221.6|86269.2|86219.2|86271.7|86221.7|86268.6|86218.6|48
1627319260000|2021-07-26 17:07:40|86268.9|86218.9|86272|86222|86272.5|86222.5|86268.9|86218.9|40
1627319270000|2021-07-26 17:07:50|86271.9|86221.9|86271|86221|86272.2|86222.2|86270.4|86220.4|25
1627319280000|2021-07-26 17:08:00|86270.5|86220.5|86271|86221|86271.5|86221.5|86270.1|86220.1|29
1627319290000|2021-07-26 17:08:10|86271.1|86221.1|86273.1|86223.1|86273.8|86223.8|86271|86221|39
1627319300000|2021-07-26 17:08:20|86273.3|86223.3|86271.6|86221.6|86273.6|86223.6|86270.9|86220.9|22
1627319310000|2021-07-26 17:08:30|86271.1|86221.1|86274.8|86224.8|86274.8|86224.8|86271.1|86221.1|22
1627319320000|2021-07-26 17:08:40|86274.9|86224.9|86273.6|86223.6|86274.9|86224.9|86273.4|86223.4|20
1627319330000|2021-07-26 17:08:50|86273.5|86223.5|86273.5|86223.5|86274.5|86224.5|86273.3|86223.3|23
1627319340000|2021-07-26 17:09:00|86273.4|86223.4|86272.8|86222.8|86275.3|86225.3|86272.8|86222.8|35
1627319350000|2021-07-26 17:09:10|86273.7|86223.7|86274|86224|86275.1|86225.1|86273.6|86223.6|28
1627319360000|2021-07-26 17:09:20|86274.1|86224.1|86273.6|86223.6|86274.7|86224.7|86273.2|86223.2|17
1627319370000|2021-07-26 17:09:30|86273.5|86223.5|86276.5|86226.5|86277.8|86227.8|86273.5|86223.5|27
1627319380000|2021-07-26 17:09:40|86275.7|86225.7|86277.2|86227.2|86278.2|86228.2|86275.7|86225.7|22
1627319390000|2021-07-26 17:09:50|86277.4|86227.4|86276.9|86226.9|86277.8|86227.8|86276.4|86226.4|20
1627319400000|2021-07-26 17:10:00|86276.6|86226.6|86277.5|86227.5|86277.5|86227.5|86276.1|86226.1|24
1627319410000|2021-07-26 17:10:10|86276.4|86226.4|86277.7|86227.7|86277.7|86227.7|86276.4|86226.4|13
1627319420000|2021-07-26 17:10:20|86278.4|86228.4|86268.7|86243.7|86281|86244.4|86265.5|86227.2|30
1627319430000|2021-07-26 17:10:30|86268.1|86243.1|86268.1|86243.1|86268.2|86243.2|86267.4|86242.4|32
1627319440000|2021-07-26 17:10:40|86268|86243|86265.1|86240.1|86268.3|86243.3|86264.9|86239.9|21
1627319450000|2021-07-26 17:10:50|86265|86240|86265.5|86240.5|86265.9|86240.9|86262.9|86237.9|38
1627319460000|2021-07-26 17:11:00|86265.2|86240.2|86264.8|86239.8|86266.1|86241.1|86264.5|86239.5|31
1627319470000|2021-07-26 17:11:10|86264.9|86239.9|86265.4|86240.4|86266|86241|86264.3|86239.3|25
1627319480000|2021-07-26 17:11:20|86265.5|86240.5|86264.9|86239.9|86265.5|86240.5|86263.2|86238.2|32
1627319490000|2021-07-26 17:11:30|86264|86239|86264.7|86239.7|86265.7|86240.7|86262|86237|34
1627319500000|2021-07-26 17:11:40|86265.2|86240.2|86264.8|86239.8|86267.1|86242.1|86264.8|86239.8|36
1627319510000|2021-07-26 17:11:50|86265.1|86240.1|86277.4|86227.4|86277.5|86240.1|86264.4|86227.4|16
1627319520000|2021-07-26 17:12:00|86276.9|86226.9|86277.3|86227.3|86278.3|86228.3|86276.9|86226.9|28
1627319530000|2021-07-26 17:12:10|86277|86227|86277.4|86227.4|86279.2|86229.2|86277|86227|29
1627319540000|2021-07-26 17:12:20|86277.6|86227.6|86277.8|86227.8|86278|86228|86276.5|86226.5|23
1627319550000|2021-07-26 17:12:30|86278.1|86228.1|86276.5|86226.5|86278.3|86228.3|86276.1|86226.1|26
1627319560000|2021-07-26 17:12:40|86276.4|86226.4|86267.4|86242.4|86276.4|86245.3|86263.6|86226.4|45
1627319570000|2021-07-26 17:12:50|86267.5|86242.5|86268.7|86243.7|86269.1|86244.1|86267.2|86242.2|30
1627319580000|2021-07-26 17:13:00|86268.3|86243.3|86267.8|86242.8|86269.4|86244.4|86266.6|86241.6|32
1627319590000|2021-07-26 17:13:10|86267.9|86242.9|86268.6|86243.6|86269.2|86244.2|86267.9|86242.9|22
1627319600000|2021-07-26 17:13:20|86268.3|86243.3|86268.4|86243.4|86268.7|86243.7|86267.7|86242.7|23
1627319610000|2021-07-26 17:13:30|86268.2|86243.2|86270.5|86245.5|86271.4|86246.4|86268.2|86243.2|48
1627319620000|2021-07-26 17:13:40|86270.1|86245.1|86268.9|86243.9|86270.1|86245.1|86268.9|86243.9|21
1627319630000|2021-07-26 17:13:50|86269.4|86244.4|86270.6|86245.6|86270.7|86245.7|86269.2|86244.2|24
1627319640000|2021-07-26 17:14:00|86270.3|86245.3|86270.7|86245.7|86271.4|86246.4|86269.9|86244.9|29
1627319650000|2021-07-26 17:14:10|86270.9|86245.9|86271.3|86246.3|86271.5|86246.5|86269.6|86244.6|23
1627319660000|2021-07-26 17:14:20|86271|86246|86270.2|86245.2|86272|86247|86270.2|86245.2|30
1627319670000|2021-07-26 17:14:30|86270.6|86245.6|86270.8|86245.8|86271.4|86246.4|86269.9|86244.9|22
1627319680000|2021-07-26 17:14:40|86271|86246|86271.7|86246.7|86271.7|86246.7|86269.5|86244.5|28
1627319690000|2021-07-26 17:14:50|86271.6|86246.6|86270.6|86245.6|86271.6|86246.6|86269.6|86244.6|32
1627319700000|2021-07-26 17:15:00|86270.3|86245.3|86272.9|86247.9|86272.9|86247.9|86270.3|86245.3|23
1627319710000|2021-07-26 17:15:10|86272.6|86247.6|86270.3|86245.3|86272.6|86247.6|86267.9|86242.9|58
1627319720000|2021-07-26 17:15:20|86269.9|86244.9|86271.4|86246.4|86271.9|86246.9|86268.5|86243.5|43
1627319730000|2021-07-26 17:15:30|86271.3|86246.3|86270.1|86245.1|86272.6|86247.6|86270.1|86245.1|40
1627319740000|2021-07-26 17:15:40|86270.2|86245.2|86270.8|86245.8|86272.1|86247.1|86269.5|86244.5|30
1627319750000|2021-07-26 17:15:50|86270.7|86245.7|86283.3|86233.3|86283.3|86246.1|86270.7|86232.5|30
1627319760000|2021-07-26 17:16:00|86283.6|86233.6|86283|86233|86283.6|86233.6|86282.5|86232.5|26
1627319770000|2021-07-26 17:16:10|86282.9|86232.9|86279.9|86229.9|86283.8|86233.8|86279.9|86229.9|37
1627319780000|2021-07-26 17:16:20|86279.8|86229.8|86280.6|86230.6|86281.1|86231.1|86279.8|86229.8|21
1627319790000|2021-07-26 17:16:30|86280.2|86230.2|86281|86231|86281.6|86231.6|86280.2|86230.2|28
1627319800000|2021-07-26 17:16:40|86280.9|86230.9|86279.9|86229.9|86281.1|86231.1|86279.4|86229.4|22
1627319810000|2021-07-26 17:16:50|86280.1|86230.1|86281.1|86231.1|86281.1|86231.1|86279.7|86229.7|19
1627319820000|2021-07-26 17:17:00|86281|86231|86280.4|86230.4|86281.1|86231.1|86280.2|86230.2|14
1627319830000|2021-07-26 17:17:10|86280.2|86230.2|86279.4|86229.4|86280.5|86230.5|86278.8|86228.8|32
1627319840000|2021-07-26 17:17:20|86279.5|86229.5|86279.4|86229.4|86280.3|86230.3|86278.5|86228.5|17
1627319850000|2021-07-26 17:17:30|86279.3|86229.3|86278.6|86228.6|86279.3|86229.3|86277.9|86227.9|9
1627319860000|2021-07-26 17:17:40|86278.2|86228.2|86279.8|86229.8|86280.3|86230.3|86278.2|86228.2|21
1627319870000|2021-07-26 17:17:50|86279.7|86229.7|86280.3|86230.3|86280.7|86230.7|86279.7|86229.7|18
1627319880000|2021-07-26 17:18:00|86280.1|86230.1|86278.7|86228.7|86280.4|86230.4|86277.2|86227.2|39
1627319890000|2021-07-26 17:18:10|86279.6|86229.6|86279.1|86229.1|86280.2|86230.2|86278.7|86228.7|27
1627319900000|2021-07-26 17:18:20|86279.3|86229.3|86278|86228|86279.6|86229.6|86277.3|86227.3|25
1627319910000|2021-07-26 17:18:30|86277.1|86227.1|86275.3|86225.3|86278.7|86228.7|86275.3|86225.3|33
1627319920000|2021-07-26 17:18:40|86275.5|86225.5|86279.5|86229.5|86279.8|86229.8|86275.5|86225.5|31
1627319930000|2021-07-26 17:18:50|86279.4|86229.4|86280.3|86230.3|86280.9|86230.9|86278.2|86228.2|37
1627319940000|2021-07-26 17:19:00|86280.1|86230.1|86281.8|86231.8|86281.9|86231.9|86279.2|86229.2|21
1627319950000|2021-07-26 17:19:10|86281.9|86231.9|86282.6|86232.6|86282.6|86232.6|86281.2|86231.2|19
1627319960000|2021-07-26 17:19:20|86282.5|86232.5|86279.2|86229.2|86282.5|86232.5|86278.7|86228.7|30
1627319970000|2021-07-26 17:19:30|86279.3|86229.3|86279.7|86229.7|86279.8|86229.8|86279.3|86229.3|14
1627319980000|2021-07-26 17:19:40|86280.4|86230.4|86276.6|86226.6|86280.4|86230.4|86276.6|86226.6|20
1627319990000|2021-07-26 17:19:50|86276.5|86226.5|86276.7|86226.7|86277.5|86227.5|86276.1|86226.1|31
1627320000000|2021-07-26 17:20:00|86276.6|86226.6|86274.7|86224.7|86277|86227|86273.8|86223.8|34
1627320010000|2021-07-26 17:20:10|86274.8|86224.8|86272.5|86222.5|86275|86225|86272.3|86222.3|21
1627320020000|2021-07-26 17:20:20|86272.2|86222.2|86264.1|86239.1|86275.2|86239.3|86261.3|86222.2|31
1627320030000|2021-07-26 17:20:30|86263.5|86238.5|86263.7|86238.7|86263.8|86238.8|86261.9|86236.9|17
1627320040000|2021-07-26 17:20:40|86263.6|86238.6|86264.5|86239.5|86264.6|86239.6|86262.6|86237.6|32
1627320050000|2021-07-26 17:20:50|86264.6|86239.6|86264.2|86239.2|86265|86240|86263.2|86238.2|26
1627320060000|2021-07-26 17:21:00|86264.5|86239.5|86262.8|86237.8|86264.6|86239.6|86262.2|86237.2|27
1627320070000|2021-07-26 17:21:10|86262.7|86237.7|86263.3|86238.3|86263.4|86238.4|86261.8|86236.8|15
1627320080000|2021-07-26 17:21:20|86263.6|86238.6|86264|86239|86264.5|86239.5|86261.9|86236.9|29
1627320090000|2021-07-26 17:21:30|86277|86227|86277.8|86227.8|86277.8|86227.8|86276.2|86226.2|23
1627320100000|2021-07-26 17:21:40|86278.2|86228.2|86274.9|86224.9|86278.2|86228.2|86274.9|86224.9|30
1627320110000|2021-07-26 17:21:50|86274.8|86224.8|86276.9|86226.9|86277.2|86227.2|86274.8|86224.8|19
1627320120000|2021-07-26 17:22:00|86276.7|86226.7|86277|86227|86277.2|86227.2|86276.5|86226.5|20
1627320130000|2021-07-26 17:22:10|86276.6|86226.6|86274.6|86224.6|86276.6|86226.6|86274.2|86224.2|19
1627320140000|2021-07-26 17:22:20|86274.4|86224.4|86274.7|86224.7|86275.5|86225.5|86273.6|86223.6|23
1627320150000|2021-07-26 17:22:30|86274.3|86224.3|86273.8|86223.8|86274.8|86224.8|86273.6|86223.6|20
1627320160000|2021-07-26 17:22:40|86273.7|86223.7|86274.5|86224.5|86274.6|86224.6|86273.3|86223.3|22
1627320170000|2021-07-26 17:22:50|86273.9|86223.9|86278.8|86228.8|86278.9|86228.9|86273.9|86223.9|20
1627320180000|2021-07-26 17:23:00|86278.1|86228.1|86277.2|86227.2|86278.2|86228.2|86277|86227|18
1627320190000|2021-07-26 17:23:10|86277.4|86227.4|86277.9|86227.9|86277.9|86227.9|86277.3|86227.3|17
1627320200000|2021-07-26 17:23:20|86278|86228|86278.2|86228.2|86278.2|86228.2|86277.2|86227.2|15
1627320210000|2021-07-26 17:23:30|86278.3|86228.3|86278.4|86228.4|86278.8|86228.8|86277|86227|20
1627320220000|2021-07-26 17:23:40|86278.3|86228.3|86278.5|86228.5|86279|86229|86278.3|86228.3|13
1627320230000|2021-07-26 17:23:50|86278.9|86228.9|86278.4|86228.4|86278.9|86228.9|86278.4|86228.4|24
1627320240000|2021-07-26 17:24:00|86277.2|86227.2|86279.2|86229.2|86279.2|86229.2|86277.2|86227.2|17
1627320250000|2021-07-26 17:24:10|86279.3|86229.3|86277.4|86227.4|86279.3|86229.3|86277.4|86227.4|28
1627320260000|2021-07-26 17:24:20|86277.5|86227.5|86277.5|86227.5|86278|86228|86277.2|86227.2|15
1627320270000|2021-07-26 17:24:30|86277.9|86227.9|86277.6|86227.6|86278.3|86228.3|86277.4|86227.4|15
1627320280000|2021-07-26 17:24:40|86277.5|86227.5|86278.1|86228.1|86278.5|86228.5|86277.4|86227.4|14
1627320290000|2021-07-26 17:24:50|86277.9|86227.9|86278.5|86228.5|86278.9|86228.9|86277.9|86227.9|22
1627320300000|2021-07-26 17:25:00|86278.3|86228.3|86275.3|86225.3|86278.5|86228.5|86274.9|86224.9|25
1627320310000|2021-07-26 17:25:10|86275.2|86225.2|86274.6|86224.6|86275.3|86225.3|86274|86224|27
1627320320000|2021-07-26 17:25:20|86274.4|86224.4|86274.6|86224.6|86274.7|86224.7|86274.1|86224.1|12
1627320330000|2021-07-26 17:25:30|86274.7|86224.7|86274.1|86224.1|86274.8|86224.8|86274|86224|15
1627320340000|2021-07-26 17:25:40|86274.4|86224.4|86273.9|86223.9|86274.8|86224.8|86273.7|86223.7|16
1627320350000|2021-07-26 17:25:50|86274.1|86224.1|86273.4|86223.4|86274.9|86224.9|86272|86222|31
1627320360000|2021-07-26 17:26:00|86273.6|86223.6|86275.5|86225.5|86275.5|86225.5|86273.6|86223.6|23
1627320370000|2021-07-26 17:26:10|86275.4|86225.4|86274.9|86224.9|86275.7|86225.7|86274.9|86224.9|17
1627320380000|2021-07-26 17:26:20|86275|86225|86276.6|86226.6|86276.6|86226.6|86274.9|86224.9|20
1627320390000|2021-07-26 17:26:30|86276.3|86226.3|86276.2|86226.2|86276.6|86226.6|86276|86226|12
1627320400000|2021-07-26 17:26:40|86276.3|86226.3|86276.8|86226.8|86276.8|86226.8|86276|86226|8
1627320410000|2021-07-26 17:26:50|86276.6|86226.6|86276.7|86226.7|86277.6|86227.6|86276.1|86226.1|19
1627320420000|2021-07-26 17:27:00|86277|86227|86279.5|86229.5|86279.6|86229.6|86276.5|86226.5|30
1627320430000|2021-07-26 17:27:10|86279.7|86229.7|86278|86228|86279.7|86229.7|86277.7|86227.7|18
1627320440000|2021-07-26 17:27:20|86278.1|86228.1|86278.1|86228.1|86278.3|86228.3|86278|86228|11
1627320450000|2021-07-26 17:27:30|86278.2|86228.2|86278.1|86228.1|86278.2|86228.2|86277.4|86227.4|12
1627320460000|2021-07-26 17:27:40|86278.2|86228.2|86278.6|86228.6|86278.6|86228.6|86278|86228|13
1627320470000|2021-07-26 17:27:50|86278.2|86228.2|86276.1|86226.1|86278.2|86228.2|86275|86225|26
1627320480000|2021-07-26 17:28:00|86275.9|86225.9|86274.8|86224.8|86276.4|86226.4|86274.6|86224.6|11
1627320490000|2021-07-26 17:28:10|86275.2|86225.2|86275.9|86225.9|86276.1|86226.1|86275|86225|14
1627320500000|2021-07-26 17:28:20|86275.8|86225.8|86273.8|86223.8|86276.2|86226.2|86273.4|86223.4|27
1627320510000|2021-07-26 17:28:30|86273.5|86223.5|86275.7|86225.7|86275.7|86225.7|86272.6|86222.6|14
1627320520000|2021-07-26 17:28:40|86275.5|86225.5|86275.9|86225.9|86276|86226|86275.2|86225.2|27
1627320530000|2021-07-26 17:28:50|86276.2|86226.2|86275.3|86225.3|86276.2|86226.2|86274.5|86224.5|19
1627320540000|2021-07-26 17:29:00|86275|86225|86276|86226|86276|86226|86274.7|86224.7|33
1627320550000|2021-07-26 17:29:10|86275.8|86225.8|86274.9|86224.9|86275.9|86225.9|86274.7|86224.7|17
1627320560000|2021-07-26 17:29:20|86274.8|86224.8|86274.7|86224.7|86274.9|86224.9|86274.3|86224.3|20
1627320570000|2021-07-26 17:29:30|86274.8|86224.8|86274.7|86224.7|86274.8|86224.8|86272.5|86222.5|27
1627320580000|2021-07-26 17:29:40|86274.6|86224.6|86276.8|86226.8|86277|86227|86274.6|86224.6|30
1627320590000|2021-07-26 17:29:50|86276.4|86226.4|86276.2|86226.2|86278|86228|86276.2|86226.2|26
1627320600000|2021-07-26 17:30:00|86276.3|86226.3|86275.7|86225.7|86276.7|86226.7|86275.5|86225.5|24
1627320610000|2021-07-26 17:30:10|86275.6|86225.6|86274.1|86224.1|86276|86226|86273.4|86223.4|21
1627320620000|2021-07-26 17:30:20|86274.8|86224.8|86273.6|86223.6|86274.8|86224.8|86273.4|86223.4|23
1627320630000|2021-07-26 17:30:30|86273.7|86223.7|86272.2|86222.2|86274.7|86224.7|86272|86222|29
1627320640000|2021-07-26 17:30:40|86271.9|86221.9|86273.8|86223.8|86273.8|86223.8|86271.2|86221.2|33
1627320650000|2021-07-26 17:30:50|86274|86224|86272.9|86222.9|86274.1|86224.1|86271.9|86221.9|31
1627320660000|2021-07-26 17:31:00|86273.4|86223.4|86274.4|86224.4|86275|86225|86272.9|86222.9|26
1627320670000|2021-07-26 17:31:10|86274.5|86224.5|86273.8|86223.8|86276.4|86226.4|86273.7|86223.7|23
1627320680000|2021-07-26 17:31:20|86273.7|86223.7|86273.7|86223.7|86275.6|86225.6|86273.5|86223.5|32
1627320690000|2021-07-26 17:31:30|86273.8|86223.8|86274.3|86224.3|86274.3|86224.3|86273.7|86223.7|22
1627320700000|2021-07-26 17:31:40|86274.2|86224.2|86276.5|86226.5|86277|86227|86273.8|86223.8|18
1627320710000|2021-07-26 17:31:50|86277.5|86227.5|86275|86225|86278.6|86228.6|86275|86225|43
1627320720000|2021-07-26 17:32:00|86274.7|86224.7|86276.6|86226.6|86276.8|86226.8|86274.6|86224.6|38
1627320730000|2021-07-26 17:32:10|86276.5|86226.5|86274.8|86224.8|86276.5|86226.5|86274.8|86224.8|27
1627320740000|2021-07-26 17:32:20|86274.7|86224.7|86275|86225|86275.8|86225.8|86274.7|86224.7|25
1627320750000|2021-07-26 17:32:30|86275.2|86225.2|86273.7|86223.7|86275.4|86225.4|86273.7|86223.7|19
1627320760000|2021-07-26 17:32:40|86274|86224|86276.6|86226.6|86276.6|86226.6|86272.9|86222.9|42
1627320770000|2021-07-26 17:32:50|86276.4|86226.4|86274.1|86224.1|86276.6|86226.6|86273.2|86223.2|48
1627320780000|2021-07-26 17:33:00|86274.2|86224.2|86276.5|86226.5|86276.5|86226.5|86274.2|86224.2|34
1627320790000|2021-07-26 17:33:10|86276.2|86226.2|86275.2|86225.2|86276.8|86226.8|86274|86224|35
1627320800000|2021-07-26 17:33:20|86275.4|86225.4|86274.3|86224.3|86275.4|86225.4|86273.3|86223.3|35
1627320810000|2021-07-26 17:33:30|86274.2|86224.2|86275|86225|86275.1|86225.1|86273.9|86223.9|19
1627320820000|2021-07-26 17:33:40|86274.9|86224.9|86272.3|86222.3|86275.1|86225.1|86272.1|86222.1|34
1627320830000|2021-07-26 17:33:50|86272.4|86222.4|86273.3|86223.3|86275.1|86225.1|86272.3|86222.3|40
1627320840000|2021-07-26 17:34:00|86273.1|86223.1|86272.3|86222.3|86273.8|86223.8|86272.1|86222.1|45
1627320850000|2021-07-26 17:34:10|86273.2|86223.2|86270.6|86220.6|86274.3|86224.3|86270.6|86220.6|29
1627320860000|2021-07-26 17:34:20|86270.8|86220.8|86272.5|86222.5|86272.5|86222.5|86270.8|86220.8|23
1627320870000|2021-07-26 17:34:30|86272.2|86222.2|86271.6|86221.6|86272.5|86222.5|86270.4|86220.4|23
1627320880000|2021-07-26 17:34:40|86271.4|86221.4|86259.2|86234.2|86272|86235.1|86259.2|86220|17
1627320890000|2021-07-26 17:34:50|86259.9|86234.9|86260|86235|86273.2|86236.2|86258.9|86221.8|42
1627320900000|2021-07-26 17:35:00|86260.1|86235.1|86273.4|86223.4|86273.7|86236.2|86259.9|86222.3|33
1627320910000|2021-07-26 17:35:10|86273.2|86223.2|86275.9|86225.9|86275.9|86225.9|86273.2|86223.2|33
1627320920000|2021-07-26 17:35:20|86275.7|86225.7|86276.6|86226.6|86276.6|86240.3|86264.1|86225.7|36
1627320930000|2021-07-26 17:35:30|86277.7|86227.7|86273.9|86223.9|86278.1|86228.1|86273.6|86223.6|33
1627320940000|2021-07-26 17:35:40|86273.8|86223.8|86274.7|86224.7|86275.2|86225.2|86273.7|86223.7|22
1627320950000|2021-07-26 17:35:50|86274.3|86224.3|86275.6|86225.6|86275.6|86225.6|86274.2|86224.2|25
1627320960000|2021-07-26 17:36:00|86275|86225|86262.7|86237.7|86275.8|86237.7|86262.2|86224|26
1627320970000|2021-07-26 17:36:10|86262.6|86237.6|86262.7|86237.7|86263.3|86238.3|86262|86237|20
1627320980000|2021-07-26 17:36:20|86263|86238|86261.9|86236.9|86263.4|86238.4|86260.4|86235.4|21
1627320990000|2021-07-26 17:36:30|86261.2|86236.2|86274.5|86224.5|86275.7|86238.1|86260.9|86224.5|26
1627321000000|2021-07-26 17:36:40|86275.8|86225.8|86265.2|86240.2|86278.5|86241|86263.6|86225.8|39
1627321010000|2021-07-26 17:36:50|86265.1|86240.1|86265.1|86240.1|86265.6|86240.6|86263.2|86238.2|33
1627321020000|2021-07-26 17:37:00|86265|86240|86265.4|86240.4|86266.3|86241.3|86264.9|86239.9|22
1627321030000|2021-07-26 17:37:10|86265.7|86240.7|86278.4|86228.4|86279.6|86241.2|86265.6|86228.4|22
1627321040000|2021-07-26 17:37:20|86278|86228|86272.4|86222.4|86278.1|86239.1|86263.2|86222.4|30
1627321050000|2021-07-26 17:37:30|86273|86223|86272.8|86222.8|86274.3|86224.3|86271.2|86221.2|33
1627321060000|2021-07-26 17:37:40|86273|86223|86271.2|86221.2|86273|86223|86270|86220|27
1627321070000|2021-07-26 17:37:50|86271.5|86221.5|86270.6|86220.6|86271.9|86221.9|86270.3|86220.3|29
1627321080000|2021-07-26 17:38:00|86270.8|86220.8|86270.7|86220.7|86271.5|86221.5|86269.5|86219.5|24
1627321090000|2021-07-26 17:38:10|86270.6|86220.6|86271.5|86221.5|86271.5|86221.5|86270.5|86220.5|13
1627321100000|2021-07-26 17:38:20|86272|86222|86272.2|86222.2|86272.2|86222.2|86269.2|86219.2|24
1627321110000|2021-07-26 17:38:30|86271.4|86221.4|86272.6|86222.6|86272.7|86222.7|86271.2|86221.2|24
1627321120000|2021-07-26 17:38:40|86272.2|86222.2|86271.6|86221.6|86272.2|86222.2|86271.2|86221.2|26
1627321130000|2021-07-26 17:38:50|86271.5|86221.5|86270.7|86220.7|86272|86222|86269.9|86219.9|16
1627321140000|2021-07-26 17:39:00|86270.4|86220.4|86262|86212|86271.6|86221.6|86261.2|86211.2|41
1627321150000|2021-07-26 17:39:10|86262.5|86212.5|86259|86209|86262.5|86212.5|86258.5|86208.5|45
1627321160000|2021-07-26 17:39:20|86258.6|86208.6|86257|86207|86260.5|86210.5|86257|86207|37
1627321170000|2021-07-26 17:39:30|86256.8|86206.8|86243.6|86218.6|86257.2|86219.3|86243.2|86206.5|33
1627321180000|2021-07-26 17:39:40|86243.9|86218.9|86255|86205|86255.9|86219.4|86243.9|86203.7|37
1627321190000|2021-07-26 17:39:50|86254.5|86204.5|86241.2|86191.2|86255.3|86208.9|86226.2|86190|58
1627321200000|2021-07-26 17:40:00|86241.3|86191.3|86241.2|86191.2|86242.9|86192.9|86239.7|86189.7|41
1627321210000|2021-07-26 17:40:10|86241.4|86191.4|86240.4|86190.4|86241.4|86191.4|86240.2|86190.2|26
1627321220000|2021-07-26 17:40:20|86240.1|86190.1|86239.5|86189.5|86240.4|86190.4|86239.4|86189.4|27
1627321230000|2021-07-26 17:40:30|86239.6|86189.6|86238.7|86188.7|86239.8|86189.8|86238.7|86188.7|25
1627321240000|2021-07-26 17:40:40|86239.5|86189.5|86225.8|86200.8|86239.5|86201.3|86225.3|86187.7|22
1627321250000|2021-07-26 17:40:50|86225.9|86200.9|86225.7|86200.7|86226.4|86201.4|86225.7|86200.7|20
1627321260000|2021-07-26 17:41:00|86225.6|86200.6|86226.3|86201.3|86226.5|86201.5|86225.5|86200.5|24
1627321270000|2021-07-26 17:41:10|86226.4|86201.4|86226.4|86201.4|86226.8|86201.8|86225.8|86200.8|15
1627321280000|2021-07-26 17:41:20|86226.8|86201.8|86226.8|86201.8|86226.8|86201.8|86226|86201|11
1627321290000|2021-07-26 17:41:30|86226.6|86201.6|86225.8|86200.8|86227|86202|86225.8|86200.8|11
1627321300000|2021-07-26 17:41:40|86226.1|86201.1|86225.2|86200.2|86226.1|86201.1|86224.7|86199.7|14
1627321310000|2021-07-26 17:41:50|86224.8|86199.8|86226.5|86201.5|86226.6|86201.6|86224.4|86199.4|16
1627321320000|2021-07-26 17:42:00|86226.4|86201.4|86226.2|86201.2|86226.7|86201.7|86224.9|86199.9|42
1627321330000|2021-07-26 17:42:10|86226|86201|86224.2|86199.2|86226.2|86201.2|86223.3|86198.3|28
1627321340000|2021-07-26 17:42:20|86224.1|86199.1|86224.1|86199.1|86224.7|86199.7|86223.7|86198.7|33
1627321350000|2021-07-26 17:42:30|86224|86199|86224.5|86199.5|86225.2|86200.2|86223.3|86198.3|21
1627321360000|2021-07-26 17:42:40|86224.1|86199.1|86224.3|86199.3|86224.9|86199.9|86224|86199|14
1627321370000|2021-07-26 17:42:50|86225.1|86200.1|86225.8|86200.8|86225.8|86200.8|86224.5|86199.5|20
1627321380000|2021-07-26 17:43:00|86224.5|86199.5|86225.5|86200.5|86226.5|86201.5|86224.1|86199.1|48
1627321390000|2021-07-26 17:43:10|86225.8|86200.8|86224.8|86199.8|86226.2|86201.2|86224.5|86199.5|35
1627321400000|2021-07-26 17:43:20|86224.9|86199.9|86223.4|86198.4|86225.8|86200.8|86222.6|86197.6|28
1627321410000|2021-07-26 17:43:30|86223.6|86198.6|86224|86199|86225.1|86200.1|86221.5|86196.5|35
1627321420000|2021-07-26 17:43:40|86224.3|86199.3|86223.9|86198.9|86224.7|86199.7|86223.4|86198.4|31
1627321430000|2021-07-26 17:43:50|86224|86199|86223.6|86198.6|86224.2|86199.2|86223.1|86198.1|22
1627321440000|2021-07-26 17:44:00|86223.4|86198.4|86224.3|86199.3|86224.7|86199.7|86222.9|86197.9|25
1627321450000|2021-07-26 17:44:10|86225|86200|86224.8|86199.8|86225.8|86200.8|86223.6|86198.6|28
1627321460000|2021-07-26 17:44:20|86225.1|86200.1|86224.8|86199.8|86225.8|86200.8|86223.5|86198.5|26
1627321470000|2021-07-26 17:44:30|86223.1|86198.1|86223.6|86198.6|86225.3|86200.3|86223.1|86198.1|21
1627321480000|2021-07-26 17:44:40|86223.9|86198.9|86226.2|86201.2|86226.2|86201.2|86223.9|86198.9|23
1627321490000|2021-07-26 17:44:50|86225.6|86200.6|86224.6|86199.6|86226.2|86201.2|86224.4|86199.4|24
1627321500000|2021-07-26 17:45:00|86224.2|86199.2|86225.6|86200.6|86226.3|86201.3|86224.1|86199.1|27
1627321510000|2021-07-26 17:45:10|86226|86201|86226.2|86201.2|86226.3|86201.3|86225.6|86200.6|17
1627321520000|2021-07-26 17:45:20|86225.6|86200.6|86226|86201|86226.8|86201.8|86223|86198|28
1627321530000|2021-07-26 17:45:30|86224.2|86199.2|86224.2|86199.2|86225.6|86200.6|86224|86199|21
1627321540000|2021-07-26 17:45:40|86224|86199|86224.5|86199.5|86224.8|86199.8|86223.6|86198.6|21
1627321550000|2021-07-26 17:45:50|86224|86199|86223.5|86198.5|86224.5|86199.5|86223.1|86198.1|30
1627321560000|2021-07-26 17:46:00|86223.4|86198.4|86224.5|86199.5|86225.2|86200.2|86223.2|86198.2|19
1627321570000|2021-07-26 17:46:10|86224.7|86199.7|86224.4|86199.4|86224.7|86199.7|86222.9|86197.9|25
1627321580000|2021-07-26 17:46:20|86225|86200|86242|86192|86243.1|86204.4|86225|86190.6|39
1627321590000|2021-07-26 17:46:30|86242.1|86192.1|86226.6|86201.6|86243.1|86204.7|86226.5|86191.5|30
1627321600000|2021-07-26 17:46:40|86227|86202|86226.2|86201.2|86227.3|86202.3|86226.1|86201.1|28
1627321610000|2021-07-26 17:46:50|86226.7|86201.7|86226.8|86201.8|86228.2|86203.2|86226.6|86201.6|13
1627321620000|2021-07-26 17:47:00|86227.3|86202.3|86227.4|86202.4|86228.6|86203.6|86226.1|86201.1|29
1627321630000|2021-07-26 17:47:10|86227.7|86202.7|86226.7|86201.7|86228.5|86203.5|86226.7|86201.7|38
1627321640000|2021-07-26 17:47:20|86226.4|86201.4|86226.3|86201.3|86226.9|86201.9|86226.3|86201.3|17
1627321650000|2021-07-26 17:47:30|86226|86201|86226.7|86201.7|86227.2|86202.2|86226|86201|18
1627321660000|2021-07-26 17:47:40|86227.2|86202.2|86226.2|86201.2|86227.3|86202.3|86226.1|86201.1|19
1627321670000|2021-07-26 17:47:50|86225.9|86200.9|86227.5|86202.5|86227.6|86202.6|86223.2|86198.2|18
1627321680000|2021-07-26 17:48:00|86226.8|86201.8|86227.5|86202.5|86227.8|86202.8|86225.7|86200.7|21
1627321690000|2021-07-26 17:48:10|86227.9|86202.9|86228.3|86203.3|86228.7|86203.7|86226.5|86201.5|15
1627321700000|2021-07-26 17:48:20|86227.5|86202.5|86227.3|86202.3|86228.7|86203.7|86226.6|86201.6|14
1627321710000|2021-07-26 17:48:30|86227.7|86202.7|86227.3|86202.3|86227.8|86202.8|86226.3|86201.3|16
1627321720000|2021-07-26 17:48:40|86226.7|86201.7|86226.1|86201.1|86227.6|86202.6|86225.7|86200.7|16
1627321730000|2021-07-26 17:48:50|86225.8|86200.8|86225.9|86200.9|86226.5|86201.5|86225.4|86200.4|12
1627321740000|2021-07-26 17:49:00|86225.3|86200.3|86224.6|86199.6|86226.4|86201.4|86223.9|86198.9|24
1627321750000|2021-07-26 17:49:10|86224.9|86199.9|86224.3|86199.3|86225.2|86200.2|86223.9|86198.9|21
1627321760000|2021-07-26 17:49:20|86224.2|86199.2|86225.8|86200.8|86226.3|86201.3|86224.2|86199.2|24
1627321770000|2021-07-26 17:49:30|86225.9|86200.9|86224.9|86199.9|86226.3|86201.3|86224.1|86199.1|23
1627321780000|2021-07-26 17:49:40|86224.8|86199.8|86225.5|86200.5|86225.5|86200.5|86223.8|86198.8|29
1627321790000|2021-07-26 17:49:50|86225.7|86200.7|86224.4|86199.4|86226.9|86201.9|86223.2|86198.2|24
1627321800000|2021-07-26 17:50:00|86224.3|86199.3|86224.6|86199.6|86225.9|86200.9|86223.6|86198.6|37
1627321810000|2021-07-26 17:50:10|86225.1|86200.1|86225.1|86200.1|86225.8|86200.8|86224.4|86199.4|18
1627321820000|2021-07-26 17:50:20|86225.3|86200.3|86224.7|86199.7|86225.7|86200.7|86224.7|86199.7|14
1627321830000|2021-07-26 17:50:30|86225|86200|86225.3|86200.3|86225.9|86200.9|86224.5|86199.5|23
1627321840000|2021-07-26 17:50:40|86225.4|86200.4|86224.7|86199.7|86225.7|86200.7|86224.6|86199.6|22
1627321850000|2021-07-26 17:50:50|86223.8|86198.8|86225.2|86200.2|86225.9|86200.9|86223.8|86198.8|29
1627321860000|2021-07-26 17:51:00|86225|86200|86224.1|86199.1|86226.5|86201.5|86221.8|86196.8|33
1627321870000|2021-07-26 17:51:10|86224|86199|86224.7|86199.7|86225.7|86200.7|86220.4|86195.4|45
1627321880000|2021-07-26 17:51:20|86225.4|86200.4|86226.2|86201.2|86226.3|86201.3|86221.8|86196.8|54
1627321890000|2021-07-26 17:51:30|86226.3|86201.3|86227|86202|86227|86202|86222.6|86197.6|36
1627321900000|2021-07-26 17:51:40|86226.6|86201.6|86226.2|86201.2|86226.8|86201.8|86225.1|86200.1|17
1627321910000|2021-07-26 17:51:50|86225.1|86200.1|86225.8|86200.8|86226.4|86201.4|86224.3|86199.3|24
1627321920000|2021-07-26 17:52:00|86225.9|86200.9|86226.2|86201.2|86227.1|86202.1|86225.6|86200.6|28
1627321930000|2021-07-26 17:52:10|86226.6|86201.6|86225.5|86200.5|86226.6|86201.6|86225.4|86200.4|29
1627321940000|2021-07-26 17:52:20|86225.6|86200.6|86224.8|86199.8|86226.2|86201.2|86224.2|86199.2|38
1627321950000|2021-07-26 17:52:30|86224.4|86199.4|86224.9|86199.9|86225.8|86200.8|86224.3|86199.3|32
1627321960000|2021-07-26 17:52:40|86224.3|86199.3|86225.2|86200.2|86226.3|86201.3|86224.3|86199.3|27
1627321970000|2021-07-26 17:52:50|86225.3|86200.3|86225.6|86200.6|86226|86201|86224.9|86199.9|19
1627321980000|2021-07-26 17:53:00|86226|86201|86227|86202|86228.2|86203.2|86223.4|86198.4|43
1627321990000|2021-07-26 17:53:10|86227.5|86202.5|86226.7|86201.7|86228|86203|86224.9|86199.9|25
1627322000000|2021-07-26 17:53:20|86226.6|86201.6|86228.8|86203.8|86229.4|86204.4|86226|86201|39
1627322010000|2021-07-26 17:53:30|86228.7|86203.7|86244.5|86194.5|86244.5|86206|86228.7|86192.7|31
1627322020000|2021-07-26 17:53:40|86243.7|86193.7|86244.8|86194.8|86245.8|86195.8|86243.4|86193.4|23
1627322030000|2021-07-26 17:53:50|86244.7|86194.7|86244.5|86194.5|86245.2|86195.2|86244.4|86194.4|12
1627322040000|2021-07-26 17:54:00|86244.4|86194.4|86244.5|86194.5|86245.4|86195.4|86244.1|86194.1|25
1627322050000|2021-07-26 17:54:10|86244.4|86194.4|86244|86194|86244.8|86194.8|86243.6|86193.6|28
1627322060000|2021-07-26 17:54:20|86243.9|86193.9|86245|86195|86246|86196|86243.3|86193.3|35
1627322070000|2021-07-26 17:54:30|86244.9|86194.9|86243.4|86193.4|86244.9|86194.9|86243.4|86193.4|35
1627322080000|2021-07-26 17:54:40|86243.2|86193.2|86243.7|86193.7|86244.3|86194.3|86243.2|86193.2|26
1627322090000|2021-07-26 17:54:50|86243.8|86193.8|86243.8|86193.8|86244|86194|86243.5|86193.5|19
1627322100000|2021-07-26 17:55:00|86243.9|86193.9|86243.4|86193.4|86244.2|86194.2|86243.3|86193.3|34
1627322110000|2021-07-26 17:55:10|86243.5|86193.5|86244.3|86194.3|86245.1|86195.1|86243.5|86193.5|34
1627322120000|2021-07-26 17:55:20|86244.2|86194.2|86242.4|86192.4|86244.8|86194.8|86241.8|86191.8|31
1627322130000|2021-07-26 17:55:30|86242.2|86192.2|86239.2|86189.2|86242.8|86192.8|86238.2|86188.2|41
1627322140000|2021-07-26 17:55:40|86238.4|86188.4|86240.7|86190.7|86240.8|86190.8|86237.9|86187.9|42
1627322150000|2021-07-26 17:55:50|86240.9|86190.9|86239.7|86189.7|86241.5|86191.5|86239.5|86189.5|31
1627322160000|2021-07-26 17:56:00|86239.8|86189.8|86240.6|86190.6|86240.8|86190.8|86239.7|86189.7|22
1627322170000|2021-07-26 17:56:10|86240.9|86190.9|86241.1|86191.1|86241.6|86191.6|86240.7|86190.7|24
1627322180000|2021-07-26 17:56:20|86241.4|86191.4|86241.6|86191.6|86241.8|86191.8|86241.1|86191.1|19
1627322190000|2021-07-26 17:56:30|86241.7|86191.7|86242.8|86192.8|86243.9|86193.9|86241|86191|23
1627322200000|2021-07-26 17:56:40|86243|86193|86242.8|86192.8|86243.9|86193.9|86242.4|86192.4|37
1627322210000|2021-07-26 17:56:50|86242.6|86192.6|86246.3|86196.3|86246.6|86196.6|86241.6|86191.6|31
1627322220000|2021-07-26 17:57:00|86247|86197|86241.7|86191.7|86247.4|86197.4|86241.7|86191.7|44
1627322230000|2021-07-26 17:57:10|86242.1|86192.1|86241.7|86191.7|86242.5|86192.5|86241.1|86191.1|31
1627322240000|2021-07-26 17:57:20|86241.9|86191.9|86242.6|86192.6|86242.6|86192.6|86241.5|86191.5|23
1627322250000|2021-07-26 17:57:30|86243.2|86193.2|86243.4|86193.4|86245.7|86195.7|86242.4|86192.4|43
1627322260000|2021-07-26 17:57:40|86243.7|86193.7|86245.3|86195.3|86245.5|86195.5|86243.3|86193.3|41
1627322270000|2021-07-26 17:57:50|86245.4|86195.4|86242|86192|86245.7|86195.7|86240.8|86190.8|43
1627322280000|2021-07-26 17:58:00|86242.3|86192.3|86241.8|86191.8|86242.3|86192.3|86240.9|86190.9|27
1627322290000|2021-07-26 17:58:10|86241.6|86191.6|86243.2|86193.2|86244.6|86194.6|86239.4|86189.4|34
1627322300000|2021-07-26 17:58:20|86243.1|86193.1|86237.4|86212.4|86249|86213.3|86236.7|86192.5|31
1627322310000|2021-07-26 17:58:30|86236.9|86211.9|86239.6|86214.6|86239.7|86214.7|86236.7|86211.7|25
1627322320000|2021-07-26 17:58:40|86239.5|86214.5|86239.6|86214.6|86240|86215|86239.1|86214.1|16
1627322330000|2021-07-26 17:58:50|86239.4|86214.4|86256.1|86206.1|86256.1|86215.1|86239.4|86203.5|21
1627322340000|2021-07-26 17:59:00|86256.5|86206.5|86254.3|86204.3|86256.5|86206.5|86253.5|86203.5|30
1627322350000|2021-07-26 17:59:10|86254.2|86204.2|86252.7|86202.7|86254.9|86214.4|86238.4|86200.1|46
1627322360000|2021-07-26 17:59:20|86252.5|86202.5|86253.9|86203.9|86255|86205|86252.5|86202.5|22
1627322370000|2021-07-26 17:59:30|86254|86204|86253.8|86203.8|86254.4|86204.4|86253.3|86203.3|26
1627322380000|2021-07-26 17:59:40|86254.4|86204.4|86252.1|86202.1|86254.4|86204.4|86250.4|86200.4|28
1627322390000|2021-07-26 17:59:50|86251.7|86201.7|86241.4|86216.4|86253.5|86217.7|86241|86201.6|44
1627322400000|2021-07-26 18:00:00|86240.9|86215.9|86244.7|86219.7|86255.3|86219.7|86240.6|86204.3|65
1627322410000|2021-07-26 18:00:10|86243.9|86218.9|86243.5|86218.5|86244.2|86219.2|86242|86217|42
1627322420000|2021-07-26 18:00:20|86243.6|86218.6|86243.4|86218.4|86244.1|86219.1|86242.6|86217.6|24
1627322430000|2021-07-26 18:00:30|86243.5|86218.5|86245.6|86220.6|86245.6|86220.6|86243.4|86218.4|30
1627322440000|2021-07-26 18:00:40|86245.8|86220.8|86245.3|86220.3|86246.4|86221.4|86244.9|86219.9|27
1627322450000|2021-07-26 18:00:50|86245.5|86220.5|86241.4|86216.4|86245.5|86220.5|86241.4|86216.4|41
1627322460000|2021-07-26 18:01:00|86241.7|86216.7|86245.4|86220.4|86245.4|86220.4|86241.3|86216.3|19
1627322470000|2021-07-26 18:01:10|86245.5|86220.5|86245.6|86220.6|86245.7|86220.7|86245.1|86220.1|22
1627322480000|2021-07-26 18:01:20|86245.7|86220.7|86247|86222|86247|86222|86244.9|86219.9|26
1627322490000|2021-07-26 18:01:30|86247.1|86222.1|86246.3|86221.3|86247.2|86222.2|86245.4|86220.4|39
1627322500000|2021-07-26 18:01:40|86246.7|86221.7|86242.4|86217.4|86247.2|86222.2|86241.9|86216.9|32
1627322510000|2021-07-26 18:01:50|86242.3|86217.3|86242.1|86217.1|86243.3|86218.3|86242|86217|24
1627322520000|2021-07-26 18:02:00|86244.4|86219.4|86247.1|86222.1|86247.6|86222.6|86244.1|86219.1|39
1627322530000|2021-07-26 18:02:10|86246.8|86221.8|86246|86221|86247.2|86222.2|86245.9|86220.9|38
1627322540000|2021-07-26 18:02:20|86245.7|86220.7|86243.1|86218.1|86247.2|86222.2|86242|86217|38
1627322550000|2021-07-26 18:02:30|86242.5|86217.5|86242.5|86217.5|86243.2|86218.2|86241.7|86216.7|32
1627322560000|2021-07-26 18:02:40|86242.7|86217.7|86243.8|86218.8|86244.5|86219.5|86242.5|86217.5|24
1627322570000|2021-07-26 18:02:50|86244|86219|86245.1|86220.1|86245.6|86220.6|86243.6|86218.6|20
1627322580000|2021-07-26 18:03:00|86245|86220|86261.1|86211.1|86264.3|86220|86245|86209.7|39
1627322590000|2021-07-26 18:03:10|86260.8|86210.8|86263.3|86213.3|86263.7|86213.7|86260.3|86210.3|36
1627322600000|2021-07-26 18:03:20|86263.5|86213.5|86267.5|86217.5|86267.7|86217.7|86262.7|86212.7|37
1627322610000|2021-07-26 18:03:30|86266.7|86216.7|86262.2|86212.2|86267|86217|86261.9|86211.9|43
1627322620000|2021-07-26 18:03:40|86262.4|86212.4|86262.6|86212.6|86262.9|86212.9|86261.9|86211.9|28
1627322630000|2021-07-26 18:03:50|86263|86213|86262|86212|86263.1|86213.1|86262|86212|20
1627322640000|2021-07-26 18:04:00|86262.1|86212.1|86262.8|86212.8|86263.1|86213.1|86261.9|86211.9|25
1627322650000|2021-07-26 18:04:10|86262.4|86212.4|86261.2|86211.2|86262.6|86212.6|86260.5|86210.5|29
1627322660000|2021-07-26 18:04:20|86261|86211|86262|86212|86262.7|86212.7|86261|86211|30
1627322670000|2021-07-26 18:04:30|86261.8|86211.8|86262|86212|86262.4|86212.4|86261.5|86211.5|23
1627322680000|2021-07-26 18:04:40|86261.9|86211.9|86261.5|86211.5|86262.2|86212.2|86260.7|86210.7|13
1627322690000|2021-07-26 18:04:50|86261.3|86211.3|86261.6|86211.6|86262.1|86212.1|86261.2|86211.2|22
1627322700000|2021-07-26 18:05:00|86261.3|86211.3|86261.7|86211.7|86262.5|86224.3|86248.9|86211.2|19
1627322710000|2021-07-26 18:05:10|86261.6|86211.6|86262.1|86212.1|86262.3|86212.3|86261.6|86211.6|21
1627322720000|2021-07-26 18:05:20|86261.9|86211.9|86261.7|86211.7|86262.1|86212.1|86261.5|86211.5|20
1627322730000|2021-07-26 18:05:30|86261.6|86211.6|86261.8|86211.8|86262.2|86212.2|86261.6|86211.6|18
1627322740000|2021-07-26 18:05:40|86261.9|86211.9|86261.6|86211.6|86262.3|86212.3|86261.6|86211.6|11
1627322750000|2021-07-26 18:05:50|86261.7|86211.7|86259.1|86209.1|86261.7|86211.7|86258.5|86208.5|19
1627322760000|2021-07-26 18:06:00|86258.9|86208.9|86258.6|86208.6|86261|86211|86258.6|86208.6|22
1627322770000|2021-07-26 18:06:10|86258.5|86208.5|86258.4|86208.4|86258.5|86208.5|86257.9|86207.9|23
1627322780000|2021-07-26 18:06:20|86258.9|86208.9|86259.4|86209.4|86259.5|86209.5|86258.2|86208.2|25
1627322790000|2021-07-26 18:06:30|86259.3|86209.3|86258.8|86208.8|86259.4|86209.4|86258.8|86208.8|12
1627322800000|2021-07-26 18:06:40|86258.9|86208.9|86259.2|86209.2|86259.2|86209.2|86257.5|86207.5|31
1627322810000|2021-07-26 18:06:50|86258.4|86208.4|86258.9|86208.9|86259.6|86209.6|86258.4|86208.4|30
1627322820000|2021-07-26 18:07:00|86259|86209|86257.8|86207.8|86259|86209|86257.8|86207.8|19
1627322830000|2021-07-26 18:07:10|86258.2|86208.2|86255.4|86205.4|86258.4|86208.4|86255.3|86205.3|29
1627322840000|2021-07-26 18:07:20|86255.3|86205.3|86255.3|86205.3|86256|86206|86253.9|86203.9|37
1627322850000|2021-07-26 18:07:30|86255.1|86205.1|86254.8|86204.8|86255.7|86205.7|86254.2|86204.2|28
1627322860000|2021-07-26 18:07:40|86254.9|86204.9|86254.5|86204.5|86255.4|86205.4|86254.2|86204.2|21
1627322870000|2021-07-26 18:07:50|86254.7|86204.7|86254.4|86204.4|86255.2|86205.2|86253.2|86203.2|31
1627322880000|2021-07-26 18:08:00|86254.8|86204.8|86254.2|86204.2|86255.6|86205.6|86254.1|86204.1|24
1627322890000|2021-07-26 18:08:10|86254.1|86204.1|86255.7|86205.7|86255.7|86205.7|86253.3|86203.3|24
1627322900000|2021-07-26 18:08:20|86255.2|86205.2|86255.9|86205.9|86256.2|86206.2|86254.8|86204.8|21
1627322910000|2021-07-26 18:08:30|86255.8|86205.8|86255.3|86205.3|86255.9|86205.9|86254.5|86204.5|27
1627322920000|2021-07-26 18:08:40|86255.7|86205.7|86254.9|86204.9|86255.7|86205.7|86254.2|86204.2|25
1627322930000|2021-07-26 18:08:50|86255.3|86205.3|86254.2|86204.2|86255.6|86205.6|86253.9|86203.9|17
1627322940000|2021-07-26 18:09:00|86253.8|86203.8|86253.8|86203.8|86254.7|86204.7|86253.1|86203.1|33
1627322950000|2021-07-26 18:09:10|86253.5|86203.5|86255.1|86205.1|86255.1|86205.1|86253.5|86203.5|31
1627322960000|2021-07-26 18:09:20|86254.9|86204.9|86254.1|86204.1|86255.5|86205.5|86254.1|86204.1|22
1627322970000|2021-07-26 18:09:30|86254.3|86204.3|86254.1|86204.1|86255.1|86205.1|86253.4|86203.4|33
1627322980000|2021-07-26 18:09:40|86254.5|86204.5|86254.5|86204.5|86254.6|86204.6|86253.5|86203.5|23
1627322990000|2021-07-26 18:09:50|86254|86204|86255.4|86205.4|86255.4|86205.4|86254|86204|33
1627323000000|2021-07-26 18:10:00|86255.3|86205.3|86254.9|86204.9|86255.6|86205.6|86254.6|86204.6|20
1627323010000|2021-07-26 18:10:10|86255|86205|86257.1|86207.1|86260.8|86210.8|86255|86205|31
1627323020000|2021-07-26 18:10:20|86257.2|86207.2|86257.1|86207.1|86258.2|86208.2|86257.1|86207.1|24
1627323030000|2021-07-26 18:10:30|86256.7|86206.7|86257.7|86207.7|86258.1|86208.1|86256.6|86206.6|25
1627323040000|2021-07-26 18:10:40|86257.8|86207.8|86254.8|86204.8|86258.3|86208.3|86254.2|86204.2|22
1627323050000|2021-07-26 18:10:50|86255|86205|86254.6|86204.6|86255.5|86205.5|86253.8|86203.8|25
1627323060000|2021-07-26 18:11:00|86254.8|86204.8|86253|86203|86254.8|86204.8|86252.4|86202.4|34
1627323070000|2021-07-26 18:11:10|86253.2|86203.2|86254.6|86204.6|86254.7|86204.7|86252.8|86202.8|21
1627323080000|2021-07-26 18:11:20|86254.4|86204.4|86254.7|86204.7|86255.7|86205.7|86253.9|86203.9|36
1627323090000|2021-07-26 18:11:30|86254.4|86204.4|86257.1|86207.1|86258.4|86208.4|86254.3|86204.3|34
1627323100000|2021-07-26 18:11:40|86257.4|86207.4|86256.9|86206.9|86257.5|86207.5|86256.6|86206.6|20
1627323110000|2021-07-26 18:11:50|86257|86207|86256.1|86206.1|86257|86207|86256.1|86206.1|17
1627323120000|2021-07-26 18:12:00|86255.9|86205.9|86256.2|86206.2|86257|86207|86255.7|86205.7|23
1627323130000|2021-07-26 18:12:10|86256.4|86206.4|86255.2|86205.2|86256.9|86206.9|86255.2|86205.2|15
1627323140000|2021-07-26 18:12:20|86256.1|86206.1|86256.9|86206.9|86256.9|86206.9|86255.3|86205.3|13
1627323150000|2021-07-26 18:12:30|86256.8|86206.8|86259|86209|86259.3|86209.3|86256.5|86206.5|25
1627323160000|2021-07-26 18:12:40|86259.2|86209.2|86259.8|86209.8|86260.5|86210.5|86258.1|86208.1|40
1627323170000|2021-07-26 18:12:50|86259.9|86209.9|86258.7|86208.7|86260|86210|86258|86208|26
1627323180000|2021-07-26 18:13:00|86258.5|86208.5|86260|86210|86260|86210|86258.5|86208.5|20
1627323190000|2021-07-26 18:13:10|86260.1|86210.1|86262|86212|86262.3|86212.3|86259.7|86209.7|24
1627323200000|2021-07-26 18:13:20|86261.3|86211.3|86262.9|86212.9|86263.2|86213.2|86261.3|86211.3|24
1627323210000|2021-07-26 18:13:30|86262.7|86212.7|86264|86214|86264.2|86214.2|86262.7|86212.7|42
1627323220000|2021-07-26 18:13:40|86263.9|86213.9|86263.6|86213.6|86263.9|86213.9|86262.8|86212.8|32
1627323230000|2021-07-26 18:13:50|86263.5|86213.5|86264.2|86214.2|86264.5|86214.5|86262.5|86212.5|29
1627323240000|2021-07-26 18:14:00|86264.4|86214.4|86264.7|86214.7|86265.3|86215.3|86263.4|86213.4|33
1627323250000|2021-07-26 18:14:10|86265|86215|86265.2|86215.2|86265.5|86215.5|86264.4|86214.4|14
1627323260000|2021-07-26 18:14:20|86265|86215|86269.3|86219.3|86270.5|86220.5|86264.5|86214.5|22
1627323270000|2021-07-26 18:14:30|86270|86220|86269.2|86219.2|86270|86220|86268.7|86218.7|31
1627323280000|2021-07-26 18:14:40|86269.3|86219.3|86268.7|86218.7|86269.8|86219.8|86268.6|86218.6|21
1627323290000|2021-07-26 18:14:50|86268.9|86218.9|86269.5|86219.5|86269.5|86219.5|86267.4|86217.4|24
1627323300000|2021-07-26 18:15:00|86269.3|86219.3|86272.3|86222.3|86273.8|86223.8|86269|86219|38
1627323310000|2021-07-26 18:15:10|86272|86222|86277.1|86227.1|86277.7|86227.7|86272|86222|35
1627323320000|2021-07-26 18:15:20|86277.6|86227.6|86278.6|86228.6|86278.8|86228.8|86276.5|86226.5|32
1627323330000|2021-07-26 18:15:30|86277.4|86227.4|86276.8|86226.8|86277.8|86227.8|86276.8|86226.8|32
1627323340000|2021-07-26 18:15:40|86276.9|86226.9|86277.1|86227.1|86277.7|86227.7|86276.4|86226.4|20
1627323350000|2021-07-26 18:15:50|86276.4|86226.4|86277.5|86227.5|86277.5|86227.5|86276.2|86226.2|27
1627323360000|2021-07-26 18:16:00|86276.4|86226.4|86277.3|86227.3|86277.6|86227.6|86276.2|86226.2|24
1627323370000|2021-07-26 18:16:10|86277.4|86227.4|86276.9|86226.9|86277.7|86227.7|86276.9|86226.9|14
1627323380000|2021-07-26 18:16:20|86277|86227|86277|86227|86277.8|86227.8|86276.5|86226.5|23
1627323390000|2021-07-26 18:16:30|86277.5|86227.5|86278.1|86228.1|86278.3|86228.3|86276.3|86226.3|33
1627323400000|2021-07-26 18:16:40|86278.2|86228.2|86277|86227|86278.6|86228.6|86276.4|86226.4|22
1627323410000|2021-07-26 18:16:50|86277.1|86227.1|86278|86228|86278.1|86228.1|86276.5|86226.5|24
1627323420000|2021-07-26 18:17:00|86278.1|86228.1|86278.6|86228.6|86278.6|86228.6|86278|86228|13
1627323430000|2021-07-26 18:17:10|86279.4|86229.4|86276.4|86226.4|86279.4|86229.4|86275.2|86225.2|26
1627323440000|2021-07-26 18:17:20|86276.2|86226.2|86275|86225|86276.9|86226.9|86274.7|86224.7|42
1627323450000|2021-07-26 18:17:30|86274.9|86224.9|86274|86224|86275.6|86225.6|86273.3|86223.3|31
1627323460000|2021-07-26 18:17:40|86274.2|86224.2|86274|86224|86274.2|86224.2|86273.6|86223.6|20
1627323470000|2021-07-26 18:17:50|86273.8|86223.8|86273.6|86223.6|86273.8|86223.8|86272.7|86222.7|24
1627323480000|2021-07-26 18:18:00|86273.7|86223.7|86273.8|86223.8|86274.5|86224.5|86273.3|86223.3|25
1627323490000|2021-07-26 18:18:10|86273.9|86223.9|86275.8|86225.8|86275.9|86225.9|86273.3|86223.3|29
1627323500000|2021-07-26 18:18:20|86275.6|86225.6|86275.5|86225.5|86276|86226|86275.1|86225.1|29
1627323510000|2021-07-26 18:18:30|86275.4|86225.4|86275.3|86225.3|86275.9|86225.9|86274.7|86224.7|27
1627323520000|2021-07-26 18:18:40|86275.2|86225.2|86274.6|86224.6|86275.6|86225.6|86273.6|86223.6|26
1627323530000|2021-07-26 18:18:50|86274.7|86224.7|86274.8|86224.8|86275.2|86225.2|86274.3|86224.3|29
1627323540000|2021-07-26 18:19:00|86275|86225|86274.8|86224.8|86275.2|86225.2|86274.2|86224.2|19
1627323550000|2021-07-26 18:19:10|86274.6|86224.6|86274.5|86224.5|86274.9|86224.9|86273.2|86223.2|26
1627323560000|2021-07-26 18:19:20|86274.6|86224.6|86274.7|86224.7|86275.6|86225.6|86274.6|86224.6|25
1627323570000|2021-07-26 18:19:30|86274.8|86224.8|86273.5|86223.5|86275.2|86225.2|86272.9|86222.9|26
1627323580000|2021-07-26 18:19:40|86273.4|86223.4|86270.3|86220.3|86274|86224|86269.1|86219.1|32
1627323590000|2021-07-26 18:19:50|86270.4|86220.4|86270.3|86220.3|86270.4|86220.4|86269.7|86219.7|29
1627323600000|2021-07-26 18:20:00|86270.4|86220.4|86270.4|86220.4|86271.2|86221.2|86270.1|86220.1|27
1627323610000|2021-07-26 18:20:10|86270.3|86220.3|86272.5|86222.5|86273.8|86223.8|86270.3|86220.3|38
1627323620000|2021-07-26 18:20:20|86272.6|86222.6|86272.9|86222.9|86273.1|86223.1|86272.2|86222.2|14
1627323630000|2021-07-26 18:20:30|86273.1|86223.1|86276.2|86226.2|86276.5|86226.5|86272.1|86222.1|28
1627323640000|2021-07-26 18:20:40|86276.5|86226.5|86275.1|86225.1|86277.1|86227.1|86274.6|86224.6|41
1627323650000|2021-07-26 18:20:50|86275|86225|86275.6|86225.6|86275.6|86225.6|86275|86225|18
1627323660000|2021-07-26 18:21:00|86275.3|86225.3|86276.9|86226.9|86276.9|86226.9|86273.6|86223.6|27
1627323670000|2021-07-26 18:21:10|86276.5|86226.5|86275.8|86225.8|86278.1|86228.1|86274.7|86224.7|47
1627323680000|2021-07-26 18:21:20|86274.8|86224.8|86275.8|86225.8|86275.9|86225.9|86274.5|86224.5|28
1627323690000|2021-07-26 18:21:30|86275.9|86225.9|86276.6|86226.6|86277.8|86227.8|86275.7|86225.7|51
1627323700000|2021-07-26 18:21:40|86276.5|86226.5|86276.2|86226.2|86277.1|86227.1|86275.7|86225.7|38
1627323710000|2021-07-26 18:21:50|86276.4|86226.4|86276.1|86226.1|86277.1|86227.1|86276.1|86226.1|43
1627323720000|2021-07-26 18:22:00|86276|86226|86274.5|86224.5|86276.5|86226.5|86274.1|86224.1|37
1627323730000|2021-07-26 18:22:10|86275|86225|86278|86228|86278.2|86228.2|86275|86225|27
1627323740000|2021-07-26 18:22:20|86278.6|86228.6|86278.5|86228.5|86279.6|86229.6|86277.9|86227.9|28
1627323750000|2021-07-26 18:22:30|86278.4|86228.4|86278.6|86228.6|86278.9|86228.9|86278.4|86228.4|18
1627323760000|2021-07-26 18:22:40|86278.8|86228.8|86277.4|86227.4|86278.9|86228.9|86276.1|86226.1|41
1627323770000|2021-07-26 18:22:50|86277.3|86227.3|86276.9|86226.9|86277.6|86227.6|86276.6|86226.6|35
1627323780000|2021-07-26 18:23:00|86277.4|86227.4|86276.7|86226.7|86277.5|86227.5|86276.2|86226.2|30
1627323790000|2021-07-26 18:23:10|86276.8|86226.8|86277.4|86227.4|86278.1|86228.1|86276.8|86226.8|28
1627323800000|2021-07-26 18:23:20|86277.7|86227.7|86277.6|86227.6|86277.8|86227.8|86277|86227|22
1627323810000|2021-07-26 18:23:30|86277.5|86227.5|86277.3|86227.3|86277.7|86227.7|86276.1|86226.1|25
1627323820000|2021-07-26 18:23:40|86276.7|86226.7|86276.5|86226.5|86277.6|86227.6|86276.1|86226.1|22
1627323830000|2021-07-26 18:23:50|86276.6|86226.6|86276.9|86226.9|86277.4|86227.4|86276.5|86226.5|26
1627323840000|2021-07-26 18:24:00|86276.6|86226.6|86277.1|86227.1|86279.6|86229.6|86276.6|86226.6|29
1627323850000|2021-07-26 18:24:10|86276.9|86226.9|86279.9|86229.9|86280|86230|86276.7|86226.7|38
1627323860000|2021-07-26 18:24:20|86279.8|86229.8|86278.9|86228.9|86280.4|86230.4|86278.8|86228.8|26
1627323870000|2021-07-26 18:24:30|86278.8|86228.8|86279.4|86229.4|86279.5|86229.5|86278.8|86228.8|13
1627323880000|2021-07-26 18:24:40|86279.5|86229.5|86279.9|86229.9|86280.4|86230.4|86279.3|86229.3|7
1627323890000|2021-07-26 18:24:50|86280.3|86230.3|86279.1|86229.1|86280.7|86230.7|86278.4|86228.4|23
1627323900000|2021-07-26 18:25:00|86279.4|86229.4|86280.2|86230.2|86281.6|86231.6|86279.2|86229.2|48
1627323910000|2021-07-26 18:25:10|86280.3|86230.3|86285.2|86235.2|86285.2|86235.2|86279.1|86229.1|55
1627323920000|2021-07-26 18:25:20|86285.4|86235.4|86284.7|86234.7|86285.5|86235.5|86281.4|86231.4|50
1627323930000|2021-07-26 18:25:30|86284.4|86234.4|86283.8|86233.8|86285.1|86235.1|86282.9|86232.9|22
1627323940000|2021-07-26 18:25:40|86282.7|86232.7|86287.9|86237.9|86289.1|86239.1|86282.5|86232.5|44
1627323950000|2021-07-26 18:25:50|86287.8|86237.8|86292.2|86242.2|86293.9|86243.9|86287.6|86237.6|49
1627323960000|2021-07-26 18:26:00|86292.6|86242.6|86293.7|86243.7|86294.1|86244.1|86292.3|86242.3|36
1627323970000|2021-07-26 18:26:10|86293.6|86243.6|86294.3|86244.3|86294.3|86244.3|86293.1|86243.1|13
1627323980000|2021-07-26 18:26:20|86294.6|86244.6|86293.1|86243.1|86294.7|86244.7|86293|86243|28
1627323990000|2021-07-26 18:26:30|86292.9|86242.9|86293.5|86243.5|86293.8|86243.8|86292.9|86242.9|20
1627324000000|2021-07-26 18:26:40|86293.3|86243.3|86293.7|86243.7|86293.8|86243.8|86292.8|86242.8|19
1627324010000|2021-07-26 18:26:50|86293.6|86243.6|86293.1|86243.1|86293.6|86243.6|86291.8|86241.8|27
1627324020000|2021-07-26 18:27:00|86292.9|86242.9|86294.8|86244.8|86295.8|86256.3|86279.2|86241.2|38
1627324030000|2021-07-26 18:27:10|86294.4|86244.4|86294.8|86244.8|86295.4|86245.4|86293.2|86243.2|37
1627324040000|2021-07-26 18:27:20|86294.9|86244.9|86295.8|86245.8|86296|86246|86294.5|86244.5|28
1627324050000|2021-07-26 18:27:30|86295.7|86245.7|86302.7|86252.7|86303.4|86253.4|86295.7|86245.7|45
1627324060000|2021-07-26 18:27:40|86302.6|86252.6|86304|86254|86304.3|86254.3|86302.5|86252.5|36
1627324070000|2021-07-26 18:27:50|86303.9|86253.9|86304|86254|86304.6|86254.6|86303.4|86253.4|23
1627324080000|2021-07-26 18:28:00|86304.1|86254.1|86304.3|86254.3|86305|86255|86303.8|86253.8|23
1627324090000|2021-07-26 18:28:10|86304.2|86254.2|86303|86253|86304.6|86254.6|86300.9|86250.9|51
1627324100000|2021-07-26 18:28:20|86302.9|86252.9|86301.8|86251.8|86303|86253|86301.8|86251.8|28
1627324110000|2021-07-26 18:28:30|86302|86252|86302|86252|86302.3|86252.3|86301.3|86251.3|27
1627324120000|2021-07-26 18:28:40|86301.6|86251.6|86302|86252|86302.2|86252.2|86300.9|86250.9|31
1627324130000|2021-07-26 18:28:50|86302.4|86252.4|86301.5|86251.5|86302.4|86252.4|86299.9|86249.9|33
1627324140000|2021-07-26 18:29:00|86301.6|86251.6|86301.4|86251.4|86303.9|86253.9|86300.2|86250.2|34
1627324150000|2021-07-26 18:29:10|86301.5|86251.5|86300.6|86250.6|86301.6|86251.6|86300.2|86250.2|32
1627324160000|2021-07-26 18:29:20|86300.7|86250.7|86298.9|86248.9|86301|86251|86297.9|86247.9|29
1627324170000|2021-07-26 18:29:30|86298.6|86248.6|86298.8|86248.8|86299.1|86249.1|86295.3|86245.3|33
1627324180000|2021-07-26 18:29:40|86298.9|86248.9|86296.9|86246.9|86299.5|86249.5|86293.5|86243.5|34
1627324190000|2021-07-26 18:29:50|86296.8|86246.8|86296.6|86246.6|86297.2|86247.2|86296.5|86246.5|32
1627324200000|2021-07-26 18:30:00|86296.9|86246.9|86296.7|86246.7|86298|86248|86296.4|86246.4|24
1627324210000|2021-07-26 18:30:10|86296.9|86246.9|86300.2|86250.2|86300.2|86250.2|86296.9|86246.9|31
1627324220000|2021-07-26 18:30:20|86300.3|86250.3|86299.3|86249.3|86300.5|86250.5|86298.9|86248.9|24
1627324230000|2021-07-26 18:30:30|86299.1|86249.1|86300.6|86250.6|86300.6|86250.6|86299.1|86249.1|17
1627324240000|2021-07-26 18:30:40|86300.5|86250.5|86299.3|86249.3|86300.6|86250.6|86297.9|86247.9|19
1627324250000|2021-07-26 18:30:50|86299.9|86249.9|86300.1|86250.1|86302.2|86252.2|86299.9|86249.9|29
1627324260000|2021-07-26 18:31:00|86300.3|86250.3|86302.2|86252.2|86302.4|86252.4|86300.2|86250.2|27
1627324270000|2021-07-26 18:31:10|86302.1|86252.1|86299.6|86249.6|86302.1|86252.1|86297|86247|38
1627324280000|2021-07-26 18:31:20|86299.3|86249.3|86300|86250|86300.3|86250.3|86295.8|86245.8|50
1627324290000|2021-07-26 18:31:30|86299.7|86249.7|86299.6|86249.6|86301.5|86251.5|86297.7|86247.7|35
1627324300000|2021-07-26 18:31:40|86300.1|86250.1|86300.3|86250.3|86303.2|86253.2|86298|86248|45
1627324310000|2021-07-26 18:31:50|86300.7|86250.7|86300|86250|86301.5|86251.5|86299.4|86249.4|38
1627324320000|2021-07-26 18:32:00|86300.6|86250.6|86301.4|86251.4|86301.4|86251.4|86300.1|86250.1|18
1627324330000|2021-07-26 18:32:10|86301.3|86251.3|86299.7|86249.7|86301.4|86251.4|86298.3|86248.3|25
1627324340000|2021-07-26 18:32:20|86299.4|86249.4|86301.3|86251.3|86301.3|86251.3|86299.3|86249.3|11
1627324350000|2021-07-26 18:32:30|86301|86251|86299.2|86249.2|86301.8|86251.8|86298.5|86248.5|18
1627324360000|2021-07-26 18:32:40|86300|86250|86304.1|86254.1|86304.5|86254.5|86300|86250|17
1627324370000|2021-07-26 18:32:50|86303.9|86253.9|86304.9|86254.9|86305|86255|86302.8|86252.8|27
1627324380000|2021-07-26 18:33:00|86302|86252|86304.6|86254.6|86304.6|86254.6|86302|86252|28
1627324390000|2021-07-26 18:33:10|86304.9|86254.9|86306.7|86256.7|86306.7|86256.7|86304.8|86254.8|27
1627324400000|2021-07-26 18:33:20|86306.9|86256.9|86304.5|86254.5|86307|86257|86303.6|86253.6|13
1627324410000|2021-07-26 18:33:30|86304.4|86254.4|86304.7|86254.7|86307|86269.8|86292.7|86252.8|38
1627324420000|2021-07-26 18:33:40|86305|86255|86306|86256|86306|86256|86305|86255|40
1627324430000|2021-07-26 18:33:50|86306.1|86256.1|86302.7|86252.7|86306.1|86256.1|86302.5|86252.5|30
1627324440000|2021-07-26 18:34:00|86302.6|86252.6|86302.5|86252.5|86303.3|86253.3|86302.1|86252.1|12
1627324450000|2021-07-26 18:34:10|86302.7|86252.7|86302.5|86252.5|86302.8|86252.8|86302.2|86252.2|16
1627324460000|2021-07-26 18:34:20|86303.1|86253.1|86300.7|86250.7|86303.1|86253.1|86300.2|86250.2|34
1627324470000|2021-07-26 18:34:30|86300.6|86250.6|86300.9|86250.9|86300.9|86250.9|86299.2|86249.2|46
1627324480000|2021-07-26 18:34:40|86301|86251|86302|86252|86302.6|86252.6|86300.8|86250.8|28
1627324490000|2021-07-26 18:34:50|86301.9|86251.9|86302.3|86252.3|86305.7|86255.7|86301.9|86251.9|44
1627324500000|2021-07-26 18:35:00|86302.4|86252.4|86301.2|86251.2|86303.5|86253.5|86301.1|86251.1|27
1627324510000|2021-07-26 18:35:10|86301.1|86251.1|86302.5|86252.5|86302.7|86252.7|86300.2|86250.2|39
1627324520000|2021-07-26 18:35:20|86302.6|86252.6|86302.3|86252.3|86302.9|86252.9|86302|86252|24
1627324530000|2021-07-26 18:35:30|86302.7|86252.7|86303.4|86253.4|86303.7|86253.7|86302.6|86252.6|18
1627324540000|2021-07-26 18:35:40|86303.3|86253.3|86304.3|86254.3|86304.5|86254.5|86302.1|86252.1|24
1627324550000|2021-07-26 18:35:50|86304.2|86254.2|86303.9|86253.9|86304.6|86254.6|86303.7|86253.7|21
1627324560000|2021-07-26 18:36:00|86303.8|86253.8|86302.4|86252.4|86304.4|86254.4|86302.3|86252.3|31
1627324570000|2021-07-26 18:36:10|86302.5|86252.5|86303.7|86253.7|86304.2|86254.2|86302.5|86252.5|27
1627324580000|2021-07-26 18:36:20|86303.8|86253.8|86303.4|86253.4|86304|86254|86301.5|86251.5|20
1627324590000|2021-07-26 18:36:30|86303.3|86253.3|86303.6|86253.6|86304|86254|86302.7|86252.7|19
1627324600000|2021-07-26 18:36:40|86303.8|86253.8|86304.7|86254.7|86304.7|86254.7|86303.6|86253.6|18
1627324610000|2021-07-26 18:36:50|86304.4|86254.4|86303.7|86253.7|86304.7|86254.7|86302.9|86252.9|18
1627324620000|2021-07-26 18:37:00|86304.2|86254.2|86304.2|86254.2|86304.5|86254.5|86303.5|86253.5|24
1627324630000|2021-07-26 18:37:10|86304|86254|86304.1|86254.1|86304.4|86254.4|86300.5|86250.5|33
1627324640000|2021-07-26 18:37:20|86303.2|86253.2|86301.7|86251.7|86303.2|86253.2|86301.7|86251.7|24
1627324650000|2021-07-26 18:37:30|86302|86252|86302.8|86252.8|86303.7|86253.7|86302|86252|42
1627324660000|2021-07-26 18:37:40|86302.7|86252.7|86300.7|86250.7|86302.9|86252.9|86300.7|86250.7|33
1627324670000|2021-07-26 18:37:50|86301.2|86251.2|86300.8|86250.8|86301.5|86251.5|86300.6|86250.6|20
1627324680000|2021-07-26 18:38:00|86300.9|86250.9|86298.6|86248.6|86301.6|86251.6|86297|86247|41
1627324690000|2021-07-26 18:38:10|86298.5|86248.5|86299.6|86249.6|86300|86250|86298.3|86248.3|29
1627324700000|2021-07-26 18:38:20|86299.9|86249.9|86299.8|86249.8|86300.3|86250.3|86299.5|86249.5|26
1627324710000|2021-07-26 18:38:30|86299.3|86249.3|86303|86253|86303.9|86253.9|86298|86248|29
1627324720000|2021-07-26 18:38:40|86303.8|86253.8|86303.5|86253.5|86304|86254|86303.3|86253.3|25
1627324730000|2021-07-26 18:38:50|86303.7|86253.7|86303.2|86253.2|86304.2|86254.2|86302.7|86252.7|21
1627324740000|2021-07-26 18:39:00|86303.1|86253.1|86302.5|86252.5|86303.5|86253.5|86302|86252|22
1627324750000|2021-07-26 18:39:10|86303.3|86253.3|86304|86254|86304.4|86254.4|86303.2|86253.2|22
1627324760000|2021-07-26 18:39:20|86303.7|86253.7|86303.9|86253.9|86304.1|86254.1|86303.1|86253.1|24
1627324770000|2021-07-26 18:39:30|86303.8|86253.8|86302.6|86252.6|86303.8|86253.8|86301.7|86251.7|25
1627324780000|2021-07-26 18:39:40|86302.9|86252.9|86303.5|86253.5|86304|86254|86302.6|86252.6|22
1627324790000|2021-07-26 18:39:50|86303.4|86253.4|86302.8|86252.8|86303.7|86253.7|86301.2|86251.2|22
1627324800000|2021-07-26 18:40:00|86302.4|86252.4|86304|86254|86304.5|86254.5|86302.3|86252.3|25
1627324810000|2021-07-26 18:40:10|86303.9|86253.9|86304.6|86254.6|86304.8|86254.8|86302.2|86252.2|26
1627324820000|2021-07-26 18:40:20|86304.3|86254.3|86303.1|86253.1|86305.1|86255.1|86302.5|86252.5|33
1627324830000|2021-07-26 18:40:30|86303.3|86253.3|86302|86252|86304|86254|86302|86252|25
1627324840000|2021-07-26 18:40:40|86302.4|86252.4|86304.3|86254.3|86304.6|86254.6|86302.4|86252.4|21
1627324850000|2021-07-26 18:40:50|86304.1|86254.1|86302.8|86252.8|86304.5|86254.5|86301.5|86251.5|23
1627324860000|2021-07-26 18:41:00|86302.7|86252.7|86303.4|86253.4|86303.6|86253.6|86302.7|86252.7|24
1627324870000|2021-07-26 18:41:10|86303.5|86253.5|86307.9|86257.9|86308|86258|86303.5|86253.5|32
1627324880000|2021-07-26 18:41:20|86307.5|86257.5|86312.2|86262.2|86312.2|86262.2|86307|86257|43
1627324890000|2021-07-26 18:41:30|86311.9|86261.9|86313|86263|86314.8|86264.8|86311.3|86261.3|29
1627324900000|2021-07-26 18:41:40|86313.7|86263.7|86315.6|86265.6|86317.6|86267.6|86313.7|86263.7|52
1627324910000|2021-07-26 18:41:50|86316.1|86266.1|86315.7|86265.7|86317.2|86267.2|86315.1|86265.1|28
1627324920000|2021-07-26 18:42:00|86316|86266|86316.8|86266.8|86317.6|86267.6|86314.6|86264.6|29
1627324930000|2021-07-26 18:42:10|86316.4|86266.4|86316.1|86266.1|86317.3|86267.3|86314.8|86264.8|28
1627324940000|2021-07-26 18:42:20|86316|86266|86319.4|86269.4|86319.6|86269.6|86315.4|86265.4|34
1627324950000|2021-07-26 18:42:30|86318.9|86268.9|86320.4|86270.4|86320.4|86270.4|86317.6|86267.6|29
1627324960000|2021-07-26 18:42:40|86320.6|86270.6|86319.9|86269.9|86320.9|86270.9|86318.7|86268.7|29
1627324970000|2021-07-26 18:42:50|86319.5|86269.5|86320.2|86270.2|86320.8|86270.8|86318.9|86268.9|36
1627324980000|2021-07-26 18:43:00|86320.1|86270.1|86316.1|86266.1|86320.1|86270.1|86314.6|86264.6|57
1627324990000|2021-07-26 18:43:10|86316|86266|86315.2|86265.2|86316.1|86266.1|86314.5|86264.5|35
1627325000000|2021-07-26 18:43:20|86315.4|86265.4|86314.4|86264.4|86315.4|86265.4|86314.4|86264.4|25
1627325010000|2021-07-26 18:43:30|86314.5|86264.5|86315.4|86265.4|86316.5|86266.5|86314.5|86264.5|26
1627325020000|2021-07-26 18:43:40|86315.6|86265.6|86317.1|86267.1|86317.1|86267.1|86314.6|86264.6|42
1627325030000|2021-07-26 18:43:50|86317|86267|86318|86268|86318.2|86268.2|86316.8|86266.8|52
1627325040000|2021-07-26 18:44:00|86317.9|86267.9|86316.6|86266.6|86318.1|86268.1|86316.2|86266.2|11
1627325050000|2021-07-26 18:44:10|86316.9|86266.9|86316.8|86266.8|86317.4|86267.4|86314.7|86264.7|37
1627325060000|2021-07-26 18:44:20|86317.1|86267.1|86316.5|86266.5|86317.4|86267.4|86316|86266|23
1627325070000|2021-07-26 18:44:30|86316.4|86266.4|86318.4|86268.4|86319.9|86269.9|86314.6|86264.6|42
1627325080000|2021-07-26 18:44:40|86319|86269|86321.5|86271.5|86322|86272|86318.3|86268.3|33
1627325090000|2021-07-26 18:44:50|86321.2|86271.2|86321.2|86271.2|86322.9|86272.9|86320.1|86270.1|39
1627325100000|2021-07-26 18:45:00|86321.1|86271.1|86322.2|86272.2|86322.4|86272.4|86320.7|86270.7|31
1627325110000|2021-07-26 18:45:10|86321.8|86271.8|86320.9|86270.9|86322.3|86272.3|86320.3|86270.3|34
1627325120000|2021-07-26 18:45:20|86321.1|86271.1|86322.3|86272.3|86322.6|86272.6|86320.6|86270.6|27
1627325130000|2021-07-26 18:45:30|86322.1|86272.1|86321.9|86271.9|86322.6|86272.6|86318.4|86268.4|31
1627325140000|2021-07-26 18:45:40|86321.4|86271.4|86311.8|86286.8|86324.6|86288|86310.5|86270.4|40
1627325150000|2021-07-26 18:45:50|86314.3|86289.3|86315.4|86290.4|86315.6|86290.6|86313.8|86288.8|38
1627325160000|2021-07-26 18:46:00|86314.8|86289.8|86315.3|86290.3|86316.1|86291.1|86314.6|86289.6|32
1627325170000|2021-07-26 18:46:10|86315.2|86290.2|86315.2|86290.2|86315.9|86290.9|86313.7|86288.7|34
1627325180000|2021-07-26 18:46:20|86315|86290|86314.6|86289.6|86315|86290|86313.5|86288.5|26
1627325190000|2021-07-26 18:46:30|86314.4|86289.4|86324.8|86274.8|86326.1|86289.4|86314.2|86274|32
1627325200000|2021-07-26 18:46:40|86324.9|86274.9|86325.1|86275.1|86325.3|86275.3|86324.6|86274.6|24
1627325210000|2021-07-26 18:46:50|86324.5|86274.5|86323|86273|86325.2|86275.2|86322.2|86272.2|35
1627325220000|2021-07-26 18:47:00|86323.4|86273.4|86311.8|86286.8|86325.9|86288.4|86311.8|86273|22
1627325230000|2021-07-26 18:47:10|86312.2|86287.2|86310.6|86285.6|86313.1|86288.1|86309.8|86284.8|16
1627325240000|2021-07-26 18:47:20|86307.5|86282.5|86321.5|86271.5|86322|86283.6|86307.5|86270.5|20
1627325250000|2021-07-26 18:47:30|86321.8|86271.8|86320.6|86270.6|86321.8|86271.8|86319.2|86269.2|20
1627325260000|2021-07-26 18:47:40|86320.2|86270.2|86321.6|86271.6|86321.9|86271.9|86320.2|86270.2|31
1627325270000|2021-07-26 18:47:50|86321.8|86271.8|86323.2|86273.2|86323.2|86273.2|86320.8|86270.8|20
1627325280000|2021-07-26 18:48:00|86322.6|86272.6|86320.2|86270.2|86322.6|86272.6|86318.6|86268.6|19
1627325290000|2021-07-26 18:48:10|86320.7|86270.7|86308.4|86283.4|86324.9|86286.8|86308.3|86270.7|43
1627325300000|2021-07-26 18:48:20|86308.8|86283.8|86308.7|86283.7|86309.3|86284.3|86307.9|86282.9|36
1627325310000|2021-07-26 18:48:30|86307.8|86282.8|86319.9|86269.9|86320.4|86282.8|86307.8|86267.4|51
1627325320000|2021-07-26 18:48:40|86320.1|86270.1|86321.1|86271.1|86322.1|86272.1|86318.4|86268.4|29
1627325330000|2021-07-26 18:48:50|86321.6|86271.6|86321.6|86271.6|86322.3|86272.3|86320.7|86270.7|19
1627325340000|2021-07-26 18:49:00|86322.1|86272.1|86321.3|86271.3|86322.8|86284.5|86309.2|86271|23
1627325350000|2021-07-26 18:49:10|86321.2|86271.2|86319.9|86269.9|86322.4|86272.4|86319.9|86269.9|25
1627325360000|2021-07-26 18:49:20|86320.5|86270.5|86308.4|86283.4|86321.6|86284.6|86308.1|86270|24
1627325370000|2021-07-26 18:49:30|86309.7|86284.7|86320.1|86270.1|86321.7|86285.9|86309.7|86268.8|28
1627325380000|2021-07-26 18:49:40|86319.1|86269.1|86320.6|86270.6|86321.5|86271.5|86319.1|86269.1|24
1627325390000|2021-07-26 18:49:50|86320.5|86270.5|86320|86270|86321.8|86271.8|86319.5|86269.5|33
1627325400000|2021-07-26 18:50:00|86320.6|86270.6|86322.3|86272.3|86323|86273|86318.5|86268.5|40
1627325410000|2021-07-26 18:50:10|86322.4|86272.4|86322.8|86272.8|86323.6|86273.6|86322.4|86272.4|40
1627325420000|2021-07-26 18:50:20|86322.7|86272.7|86322.4|86272.4|86323.3|86273.3|86322.2|86272.2|31
1627325430000|2021-07-26 18:50:30|86322|86272|86324|86274|86324|86274|86321.9|86271.9|19
1627325440000|2021-07-26 18:50:40|86323.6|86273.6|86323.5|86273.5|86324.4|86274.4|86322.6|86272.6|18
1627325450000|2021-07-26 18:50:50|86323.4|86273.4|86322.5|86272.5|86323.5|86273.5|86322.3|86272.3|27
1627325460000|2021-07-26 18:51:00|86322.7|86272.7|86323.1|86273.1|86324|86274|86322.3|86272.3|35
1627325470000|2021-07-26 18:51:10|86323.4|86273.4|86320.2|86270.2|86323.4|86273.4|86319.2|86269.2|30
1627325480000|2021-07-26 18:51:20|86319.7|86269.7|86318.9|86268.9|86320.7|86270.7|86318.7|86268.7|18
1627325490000|2021-07-26 18:51:30|86318.6|86268.6|86319.4|86269.4|86320.1|86270.1|86318.3|86268.3|23
1627325500000|2021-07-26 18:51:40|86319.5|86269.5|86319.2|86269.2|86320.6|86270.6|86317.9|86267.9|35
1627325510000|2021-07-26 18:51:50|86318.8|86268.8|86318.8|86268.8|86319.4|86269.4|86318.4|86268.4|45
1627325520000|2021-07-26 18:52:00|86318.9|86268.9|86322.8|86272.8|86323|86273|86318.7|86268.7|45
1627325530000|2021-07-26 18:52:10|86323.2|86273.2|86324.8|86274.8|86325.7|86275.7|86321.5|86271.5|55
1627325540000|2021-07-26 18:52:20|86325.3|86275.3|86325.5|86275.5|86326.6|86276.6|86324.9|86274.9|40
1627325550000|2021-07-26 18:52:30|86325.7|86275.7|86329.3|86279.3|86329.9|86279.9|86325.7|86275.7|42
1627325560000|2021-07-26 18:52:40|86328.5|86278.5|86328.6|86278.6|86329.2|86279.2|86327|86277|32
1627325570000|2021-07-26 18:52:50|86328.8|86278.8|86327.5|86277.5|86329.2|86279.2|86327.5|86277.5|16
1627325580000|2021-07-26 18:53:00|86327.4|86277.4|86329|86279|86330.2|86280.2|86327.2|86277.2|38
1627325590000|2021-07-26 18:53:10|86328.8|86278.8|86329.7|86279.7|86330.1|86280.1|86328.8|86278.8|24
1627325600000|2021-07-26 18:53:20|86329.4|86279.4|86328.5|86278.5|86329.6|86279.6|86327.7|86277.7|28
1627325610000|2021-07-26 18:53:30|86328.6|86278.6|86328.9|86278.9|86329.6|86279.6|86328.6|86278.6|22
1627325620000|2021-07-26 18:53:40|86329.4|86279.4|86330.1|86280.1|86330.8|86280.8|86328.6|86278.6|25
1627325630000|2021-07-26 18:53:50|86330.4|86280.4|86330|86280|86330.6|86280.6|86329|86279|30
1627325640000|2021-07-26 18:54:00|86329.9|86279.9|86329.8|86279.8|86329.9|86279.9|86329.2|86279.2|19
1627325650000|2021-07-26 18:54:10|86330.1|86280.1|86329.9|86279.9|86330.4|86280.4|86329.5|86279.5|20
1627325660000|2021-07-26 18:54:20|86329.6|86279.6|86330.1|86280.1|86330.7|86280.7|86329.4|86279.4|19
1627325670000|2021-07-26 18:54:30|86329.4|86279.4|86330.8|86280.8|86331.5|86281.5|86328.2|86278.2|52
1627325680000|2021-07-26 18:54:40|86330.6|86280.6|86331.2|86281.2|86332.4|86282.4|86330|86280|47
1627325690000|2021-07-26 18:54:50|86332.3|86282.3|86317.5|86292.5|86332.8|86295|86317.5|86281.2|38
1627325700000|2021-07-26 18:55:00|86317.3|86292.3|86318.9|86293.9|86319.8|86294.8|86317.3|86292.3|29
1627325710000|2021-07-26 18:55:10|86319.2|86294.2|86320.9|86295.9|86322.3|86297.3|86317.9|86292.9|46
1627325720000|2021-07-26 18:55:20|86321.7|86296.7|86321.1|86296.1|86334.4|86296.8|86319.6|86283|39
1627325730000|2021-07-26 18:55:30|86321.2|86296.2|86320.5|86295.5|86321.7|86296.7|86319.8|86294.8|21
1627325740000|2021-07-26 18:55:40|86319.3|86294.3|86320.4|86295.4|86321.3|86296.3|86317.4|86292.4|28
1627325750000|2021-07-26 18:55:50|86320.5|86295.5|86320.7|86295.7|86322.3|86297.3|86320|86295|29
1627325760000|2021-07-26 18:56:00|86322.7|86297.7|86322.3|86297.3|86322.7|86297.7|86320.1|86295.1|28
1627325770000|2021-07-26 18:56:10|86322.4|86297.4|86320.6|86295.6|86322.4|86297.4|86319.5|86294.5|31
1627325780000|2021-07-26 18:56:20|86321.1|86296.1|86320.4|86295.4|86321.8|86296.8|86318.9|86293.9|39
1627325790000|2021-07-26 18:56:30|86320.7|86295.7|86331.9|86281.9|86332.5|86297.2|86317.9|86280.2|46
1627325800000|2021-07-26 18:56:40|86331.4|86281.4|86320|86295|86332|86295.8|86319.3|86280.6|32
1627325810000|2021-07-26 18:56:50|86320.1|86295.1|86320.3|86295.3|86322.6|86297.6|86320|86295|40
1627325820000|2021-07-26 18:57:00|86320.4|86295.4|86321.4|86296.4|86321.5|86296.5|86320.2|86295.2|35
1627325830000|2021-07-26 18:57:10|86321.6|86296.6|86323.2|86298.2|86335.8|86298.9|86319.7|86283.7|47
1627325840000|2021-07-26 18:57:20|86323.4|86298.4|86323.7|86298.7|86323.9|86298.9|86322.4|86297.4|25
1627325850000|2021-07-26 18:57:30|86323.8|86298.8|86324.9|86299.9|86325.9|86300.9|86323.8|86298.8|42
1627325860000|2021-07-26 18:57:40|86324.8|86299.8|86323.9|86298.9|86325.8|86300.8|86323.3|86298.3|47
1627325870000|2021-07-26 18:57:50|86324.2|86299.2|86324.7|86299.7|86325.7|86300.7|86323.5|86298.5|42
1627325880000|2021-07-26 18:58:00|86324.5|86299.5|86321.1|86296.1|86332.3|86299.7|86320.2|86281.2|54
1627325890000|2021-07-26 18:58:10|86320.9|86295.9|86321.3|86296.3|86323|86298|86319.8|86294.8|43
1627325900000|2021-07-26 18:58:20|86321.2|86296.2|86321.8|86296.8|86321.8|86296.8|86320.8|86295.8|27
1627325910000|2021-07-26 18:58:30|86321.5|86296.5|86322|86297|86322|86297|86320.2|86295.2|38
1627325920000|2021-07-26 18:58:40|86321.9|86296.9|86321.8|86296.8|86322.8|86297.8|86321.7|86296.7|32
1627325930000|2021-07-26 18:58:50|86320.1|86295.1|86322|86297|86323.4|86298.4|86319.7|86294.7|40
1627325940000|2021-07-26 18:59:00|86322.1|86297.1|86340.5|86290.5|86340.9|86301.5|86322|86288.7|49
1627325950000|2021-07-26 18:59:10|86341|86291|86340.5|86290.5|86341.7|86291.7|86340.2|86290.2|33
1627325960000|2021-07-26 18:59:20|86341|86291|86324.7|86299.7|86342.7|86301.2|86324.4|86290.8|39
1627325970000|2021-07-26 18:59:30|86325.1|86300.1|86341.2|86291.2|86342.5|86301.4|86323|86288.4|62
1627325980000|2021-07-26 18:59:40|86339.7|86289.7|86348.2|86298.2|86348.8|86298.8|86339.7|86289.7|62
1627325990000|2021-07-26 18:59:50|86348.5|86298.5|86355.3|86305.3|86355.7|86305.7|86347.5|86297.5|71
1627326000000|2021-07-26 19:00:00|86356.2|86306.2|86351.5|86301.5|86356.2|86306.2|86350.4|86300.4|54
1627326010000|2021-07-26 19:00:10|86351.8|86301.8|86351.3|86301.3|86352|86302|86348.8|86298.8|37
1627326020000|2021-07-26 19:00:20|86351.6|86301.6|86349.2|86299.2|86351.6|86301.6|86347|86297|47
1627326030000|2021-07-26 19:00:30|86349.4|86299.4|86351.6|86301.6|86354.5|86304.5|86345.6|86295.6|63
1627326040000|2021-07-26 19:00:40|86351.3|86301.3|86350.2|86300.2|86352|86302|86349.4|86299.4|31
1627326050000|2021-07-26 19:00:50|86350.1|86300.1|86345.6|86295.6|86350.2|86300.2|86343.9|86293.9|50
1627326060000|2021-07-26 19:01:00|86346.2|86296.2|86349.2|86299.2|86350.1|86300.1|86345|86295|41
1627326070000|2021-07-26 19:01:10|86348.9|86298.9|86346.9|86296.9|86349.1|86299.1|86346.8|86296.8|36
1627326080000|2021-07-26 19:01:20|86347.2|86297.2|86345.1|86295.1|86347.3|86297.3|86344.4|86294.4|41
1627326090000|2021-07-26 19:01:30|86344.2|86294.2|86346|86296|86346.9|86296.9|86344.1|86294.1|42
1627326100000|2021-07-26 19:01:40|86345.5|86295.5|86347.1|86297.1|86347.8|86297.8|86343.9|86293.9|42
1627326110000|2021-07-26 19:01:50|86347|86297|86350.7|86300.7|86350.7|86300.7|86344.1|86294.1|54
1627326120000|2021-07-26 19:02:00|86350.3|86300.3|86353.1|86303.1|86354.8|86304.8|86349.6|86299.6|51
1627326130000|2021-07-26 19:02:10|86353.4|86303.4|86354.3|86304.3|86355.5|86305.5|86352.2|86302.2|52
1627326140000|2021-07-26 19:02:20|86354.5|86304.5|86354.4|86304.4|86356|86306|86352.6|86302.6|48
1627326150000|2021-07-26 19:02:30|86354.2|86304.2|86352.9|86302.9|86354.5|86304.5|86352.9|86302.9|14
1627326160000|2021-07-26 19:02:40|86353.3|86303.3|86351.1|86301.1|86354.1|86304.1|86351.1|86301.1|29
1627326170000|2021-07-26 19:02:50|86351.9|86301.9|86352.6|86302.6|86353.7|86303.7|86351.6|86301.6|22
1627326180000|2021-07-26 19:03:00|86353.3|86303.3|86350.1|86300.1|86353.3|86303.3|86349.1|86299.1|38
1627326190000|2021-07-26 19:03:10|86349.7|86299.7|86351.3|86301.3|86351.6|86301.6|86349.7|86299.7|29
1627326200000|2021-07-26 19:03:20|86351|86301|86350.1|86300.1|86352.3|86302.3|86349.8|86299.8|33
1627326210000|2021-07-26 19:03:30|86350.2|86300.2|86351.7|86301.7|86351.8|86301.8|86349.8|86299.8|28
1627326220000|2021-07-26 19:03:40|86350.7|86300.7|86351.4|86301.4|86352.3|86302.3|86350.7|86300.7|41
1627326230000|2021-07-26 19:03:50|86351.9|86301.9|86351.2|86301.2|86352.4|86302.4|86350.3|86300.3|31
1627326240000|2021-07-26 19:04:00|86351|86301|86351.2|86301.2|86351.3|86301.3|86350.4|86300.4|32
1627326250000|2021-07-26 19:04:10|86351.4|86301.4|86351.2|86301.2|86351.9|86301.9|86350.5|86300.5|29
1627326260000|2021-07-26 19:04:20|86351|86301|86351.1|86301.1|86351.7|86301.7|86350.8|86300.8|21
1627326270000|2021-07-26 19:04:30|86352.2|86302.2|86351.5|86301.5|86352.2|86302.2|86351|86301|18
1627326280000|2021-07-26 19:04:40|86351.3|86301.3|86352.2|86302.2|86352.2|86302.2|86350.4|86300.4|16
1627326290000|2021-07-26 19:04:50|86352|86302|86350|86300|86352.7|86302.7|86349.9|86299.9|40
1627326300000|2021-07-26 19:05:00|86349.8|86299.8|86350.2|86300.2|86351.4|86301.4|86349.8|86299.8|25
1627326310000|2021-07-26 19:05:10|86350.3|86300.3|86350.8|86300.8|86352.6|86302.6|86350.1|86300.1|26
1627326320000|2021-07-26 19:05:20|86350.9|86300.9|86350.1|86300.1|86352.4|86302.4|86349.7|86299.7|23
1627326330000|2021-07-26 19:05:30|86349.8|86299.8|86349.2|86299.2|86350.5|86300.5|86349.2|86299.2|22
1627326340000|2021-07-26 19:05:40|86349.6|86299.6|86349.8|86299.8|86349.9|86299.9|86349.5|86299.5|17
1627326350000|2021-07-26 19:05:50|86349.9|86299.9|86350.5|86300.5|86351.1|86301.1|86349.4|86299.4|27
1627326360000|2021-07-26 19:06:00|86350.8|86300.8|86347.6|86297.6|86350.8|86300.8|86346.6|86296.6|39
1627326370000|2021-07-26 19:06:10|86347.4|86297.4|86348.3|86298.3|86348.3|86298.3|86347.4|86297.4|16
1627326380000|2021-07-26 19:06:20|86347.9|86297.9|86348.7|86298.7|86348.7|86298.7|86347.5|86297.5|14
1627326390000|2021-07-26 19:06:30|86348.6|86298.6|86349.6|86299.6|86350|86300|86348.3|86298.3|27
1627326400000|2021-07-26 19:06:40|86349.8|86299.8|86350|86300|86350.1|86300.1|86349.1|86299.1|18
1627326410000|2021-07-26 19:06:50|86349.8|86299.8|86348.6|86298.6|86349.8|86299.8|86347.7|86297.7|30
1627326420000|2021-07-26 19:07:00|86348.7|86298.7|86348.4|86298.4|86349.1|86299.1|86348.3|86298.3|23
1627326430000|2021-07-26 19:07:10|86347.6|86297.6|86348.1|86298.1|86348.3|86298.3|86347.5|86297.5|17
1627326440000|2021-07-26 19:07:20|86348.2|86298.2|86347|86297|86348.5|86298.5|86346.4|86296.4|34
1627326450000|2021-07-26 19:07:30|86347.1|86297.1|86344.7|86294.7|86347.3|86297.3|86344.7|86294.7|27
1627326460000|2021-07-26 19:07:40|86344.6|86294.6|86345.8|86295.8|86346.3|86296.3|86344.6|86294.6|19
1627326470000|2021-07-26 19:07:50|86345.6|86295.6|86344|86294|86346.5|86296.5|86343.8|86293.8|21
1627326480000|2021-07-26 19:08:00|86343.9|86293.9|86344.7|86294.7|86344.7|86294.7|86343.3|86293.3|14
1627326490000|2021-07-26 19:08:10|86344.9|86294.9|86347.2|86297.2|86347.3|86297.3|86341.1|86291.1|43
1627326500000|2021-07-26 19:08:20|86346.8|86296.8|86343.3|86293.3|86347.1|86297.1|86342.8|86292.8|34
1627326510000|2021-07-26 19:08:30|86343.7|86293.7|86342|86292|86343.7|86293.7|86340.9|86290.9|34
1627326520000|2021-07-26 19:08:40|86342.1|86292.1|86340|86290|86342.5|86292.5|86339.9|86289.9|19
1627326530000|2021-07-26 19:08:50|86339.9|86289.9|86339.4|86289.4|86340.7|86290.7|86339.4|86289.4|16
1627326540000|2021-07-26 19:09:00|86340.1|86290.1|86340.5|86290.5|86340.9|86290.9|86340|86290|16
1627326550000|2021-07-26 19:09:10|86340.4|86290.4|86341.9|86291.9|86344|86294|86340.4|86290.4|34
1627326560000|2021-07-26 19:09:20|86343.3|86293.3|86339.7|86289.7|86343.7|86293.7|86338.6|86288.6|38
1627326570000|2021-07-26 19:09:30|86340.2|86290.2|86339|86289|86341.3|86291.3|86339|86289|35
1627326580000|2021-07-26 19:09:40|86338.9|86288.9|86338.7|86288.7|86339.4|86289.4|86338.5|86288.5|22
1627326590000|2021-07-26 19:09:50|86338.5|86288.5|86336.3|86286.3|86338.7|86288.7|86335.4|86285.4|23
1627326600000|2021-07-26 19:10:00|86335|86285|86334.9|86284.9|86335.2|86285.2|86331.7|86281.7|45
1627326610000|2021-07-26 19:10:10|86335|86285|86338.4|86288.4|86339.7|86289.7|86335|86285|41
1627326620000|2021-07-26 19:10:20|86338|86288|86339.2|86289.2|86339.2|86289.2|86335.8|86285.8|28
1627326630000|2021-07-26 19:10:30|86339|86289|86335.6|86285.6|86339|86289|86334.9|86284.9|38
1627326640000|2021-07-26 19:10:40|86335.4|86285.4|86339.3|86289.3|86339.4|86289.4|86335.4|86285.4|25
1627326650000|2021-07-26 19:10:50|86339.2|86289.2|86338.9|86288.9|86339.3|86289.3|86336.9|86286.9|38
1627326660000|2021-07-26 19:11:00|86339.2|86289.2|86340.7|86290.7|86341.4|86291.4|86338.7|86288.7|24
1627326670000|2021-07-26 19:11:10|86340.6|86290.6|86338.5|86288.5|86341.9|86291.9|86338.3|86288.3|40
1627326680000|2021-07-26 19:11:20|86338.3|86288.3|86338.8|86288.8|86339.1|86289.1|86338.3|86288.3|24
1627326690000|2021-07-26 19:11:30|86338.9|86288.9|86339.7|86289.7|86339.8|86289.8|86338.9|86288.9|17
1627326700000|2021-07-26 19:11:40|86339.6|86289.6|86341|86291|86341.9|86291.9|86339.4|86289.4|37
1627326710000|2021-07-26 19:11:50|86340.8|86290.8|86340.1|86290.1|86342.3|86292.3|86339.4|86289.4|33
1627326720000|2021-07-26 19:12:00|86340.2|86290.2|86336.7|86286.7|86340.2|86290.2|86335.7|86285.7|34
1627326730000|2021-07-26 19:12:10|86336.5|86286.5|86336.4|86286.4|86337.5|86287.5|86336.2|86286.2|31
1627326740000|2021-07-26 19:12:20|86336.3|86286.3|86335.6|86285.6|86337.3|86287.3|86335|86285|29
1627326750000|2021-07-26 19:12:30|86335.4|86285.4|86334.2|86284.2|86336|86286|86334|86284|31
1627326760000|2021-07-26 19:12:40|86333.9|86283.9|86336.6|86286.6|86336.8|86286.8|86333.8|86283.8|37
1627326770000|2021-07-26 19:12:50|86336.7|86286.7|86333.8|86283.8|86336.9|86286.9|86333.7|86283.7|24
1627326780000|2021-07-26 19:13:00|86334.1|86284.1|86331.5|86281.5|86334.1|86284.1|86330.9|86280.9|42
1627326790000|2021-07-26 19:13:10|86331.6|86281.6|86328.9|86278.9|86332.3|86282.3|86328.8|86278.8|32
1627326800000|2021-07-26 19:13:20|86328.7|86278.7|86328.3|86278.3|86329.2|86279.2|86327.8|86277.8|36
1627326810000|2021-07-26 19:13:30|86328.1|86278.1|86328.6|86278.6|86329.3|86279.3|86328|86278|41
1627326820000|2021-07-26 19:13:40|86328.7|86278.7|86328.8|86278.8|86329|86279|86328.6|86278.6|12
1627326830000|2021-07-26 19:13:50|86328.5|86278.5|86328.8|86278.8|86329.5|86279.5|86328.2|86278.2|35
1627326840000|2021-07-26 19:14:00|86328.4|86278.4|86329|86279|86329.4|86279.4|86327.5|86277.5|31
1627326850000|2021-07-26 19:14:10|86328.5|86278.5|86328.1|86278.1|86328.9|86278.9|86327.2|86277.2|30
1627326860000|2021-07-26 19:14:20|86327.9|86277.9|86328.9|86278.9|86329.2|86279.2|86327.4|86277.4|34
1627326870000|2021-07-26 19:14:30|86328.7|86278.7|86328|86278|86328.8|86278.8|86327.8|86277.8|25
1627326880000|2021-07-26 19:14:40|86327.8|86277.8|86328.8|86278.8|86329.8|86279.8|86327.7|86277.7|37
1627326890000|2021-07-26 19:14:50|86328.7|86278.7|86327.2|86277.2|86328.7|86278.7|86326.1|86276.1|31
1627326900000|2021-07-26 19:15:00|86327.3|86277.3|86327|86277|86327.7|86277.7|86325.8|86275.8|36
1627326910000|2021-07-26 19:15:10|86326.8|86276.8|86327.1|86277.1|86327.4|86277.4|86326.2|86276.2|20
1627326920000|2021-07-26 19:15:20|86327.2|86277.2|86327.1|86277.1|86327.5|86277.5|86326.8|86276.8|18
1627326930000|2021-07-26 19:15:30|86327.2|86277.2|86327.5|86277.5|86327.6|86277.6|86326.4|86276.4|13
1627326940000|2021-07-26 19:15:40|86327.1|86277.1|86326.7|86276.7|86330.4|86280.4|86326.7|86276.7|30
1627326950000|2021-07-26 19:15:50|86327|86277|86327|86277|86327|86277|86326.2|86276.2|33
1627326960000|2021-07-26 19:16:00|86327.1|86277.1|86327.4|86277.4|86328|86278|86326.5|86276.5|34
1627326970000|2021-07-26 19:16:10|86327.5|86277.5|86327.1|86277.1|86327.5|86277.5|86326.8|86276.8|22
1627326980000|2021-07-26 19:16:20|86327.2|86277.2|86327.6|86277.6|86327.7|86277.7|86326|86276|30
1627326990000|2021-07-26 19:16:30|86327.5|86277.5|86327.1|86277.1|86327.7|86277.7|86326.8|86276.8|15
1627327000000|2021-07-26 19:16:40|86327.2|86277.2|86326.3|86276.3|86328|86278|86325.7|86275.7|28
1627327010000|2021-07-26 19:16:50|86326.2|86276.2|86325.8|86275.8|86326.3|86276.3|86324.4|86274.4|24
1627327020000|2021-07-26 19:17:00|86325.7|86275.7|86324.7|86274.7|86325.8|86275.8|86324.7|86274.7|21
1627327030000|2021-07-26 19:17:10|86325|86275|86321.9|86271.9|86325.2|86275.2|86321.8|86271.8|30
1627327040000|2021-07-26 19:17:20|86321.8|86271.8|86322.9|86272.9|86323.1|86273.1|86321.4|86271.4|34
1627327050000|2021-07-26 19:17:30|86322.7|86272.7|86325.2|86275.2|86325.7|86275.7|86322.5|86272.5|36
1627327060000|2021-07-26 19:17:40|86325.4|86275.4|86326.4|86276.4|86326.5|86276.5|86324.7|86274.7|32
1627327070000|2021-07-26 19:17:50|86326.3|86276.3|86326.3|86276.3|86326.4|86276.4|86325.4|86275.4|34
1627327080000|2021-07-26 19:18:00|86311.9|86286.9|86310.9|86285.9|86311.9|86286.9|86309.8|86284.8|34
1627327090000|2021-07-26 19:18:10|86311|86286|86311.8|86286.8|86311.9|86286.9|86310.4|86285.4|27
1627327100000|2021-07-26 19:18:20|86311.9|86286.9|86310.9|86285.9|86312|86287|86310.6|86285.6|14
1627327110000|2021-07-26 19:18:30|86310.8|86285.8|86322|86272|86322|86285.9|86310|86271.5|21
1627327120000|2021-07-26 19:18:40|86322.3|86272.3|86320.8|86270.8|86322.4|86272.4|86320.2|86270.2|36
1627327130000|2021-07-26 19:18:50|86320.4|86270.4|86319.6|86269.6|86320.6|86270.6|86319.6|86269.6|31
1627327140000|2021-07-26 19:19:00|86319.7|86269.7|86322.5|86272.5|86323.1|86273.1|86319.7|86269.7|31
1627327150000|2021-07-26 19:19:10|86322.7|86272.7|86322.4|86272.4|86323.4|86273.4|86322.3|86272.3|20
1627327160000|2021-07-26 19:19:20|86322.7|86272.7|86324.3|86274.3|86324.3|86274.3|86321.4|86271.4|31
1627327170000|2021-07-26 19:19:30|86325|86275|86323.9|86273.9|86325|86275|86323.3|86273.3|37
1627327180000|2021-07-26 19:19:40|86324.1|86274.1|86324.1|86274.1|86324.8|86274.8|86323.7|86273.7|34
1627327190000|2021-07-26 19:19:50|86324.2|86274.2|86314.3|86289.3|86327.1|86290.9|86313.3|86274.2|51
1627327200000|2021-07-26 19:20:00|86315.1|86290.1|86315|86290|86315.4|86290.4|86314.5|86289.5|21
1627327210000|2021-07-26 19:20:10|86314.6|86289.6|86310.6|86285.6|86315.5|86290.5|86310.6|86285.6|50
1627327220000|2021-07-26 19:20:20|86310.5|86285.5|86309.9|86284.9|86310.6|86285.6|86309.4|86284.4|26
1627327230000|2021-07-26 19:20:30|86310|86285|86309.8|86284.8|86310|86285|86309.5|86284.5|28
1627327240000|2021-07-26 19:20:40|86309.7|86284.7|86308.8|86283.8|86309.9|86284.9|86308.5|86283.5|18
1627327250000|2021-07-26 19:20:50|86308.9|86283.9|86308.3|86283.3|86309|86284|86307.9|86282.9|17
1627327260000|2021-07-26 19:21:00|86307.8|86282.8|86321.1|86271.1|86321.4|86282.8|86307.2|86269.7|24
1627327270000|2021-07-26 19:21:10|86321.2|86271.2|86321.7|86271.7|86321.7|86271.7|86320|86270|23
1627327280000|2021-07-26 19:21:20|86321.8|86271.8|86311.8|86286.8|86322.7|86288.4|86311.8|86271.5|34
1627327290000|2021-07-26 19:21:30|86311.7|86286.7|86310.7|86285.7|86312.3|86287.3|86309.9|86284.9|28
1627327300000|2021-07-26 19:21:40|86323.1|86273.1|86323.2|86273.2|86323.9|86273.9|86322|86272|31
1627327310000|2021-07-26 19:21:50|86323.1|86273.1|86323.9|86273.9|86324|86274|86322.7|86272.7|29
1627327320000|2021-07-26 19:22:00|86324|86274|86327.5|86277.5|86327.7|86277.7|86324|86274|43
1627327330000|2021-07-26 19:22:10|86327.4|86277.4|86314.5|86289.5|86328|86289.8|86314.3|86276.7|30
1627327340000|2021-07-26 19:22:20|86314.6|86289.6|86314.3|86289.3|86315.8|86290.8|86313.9|86288.9|34
1627327350000|2021-07-26 19:22:30|86314.2|86289.2|86317.3|86292.3|86317.3|86292.3|86314.1|86289.1|25
1627327360000|2021-07-26 19:22:40|86317.1|86292.1|86317.2|86292.2|86317.3|86292.3|86316.4|86291.4|18
1627327370000|2021-07-26 19:22:50|86317.1|86292.1|86318.2|86293.2|86318.2|86293.2|86314|86289|23
1627327380000|2021-07-26 19:23:00|86330.9|86280.9|86336|86286|86336.4|86295.9|86319.7|86280.9|50
1627327390000|2021-07-26 19:23:10|86335.7|86285.7|86337.6|86287.6|86337.8|86287.8|86335.7|86285.7|23
1627327400000|2021-07-26 19:23:20|86337.4|86287.4|86337.9|86287.9|86338.2|86288.2|86336.1|86286.1|29
1627327410000|2021-07-26 19:23:30|86338|86288|86338.6|86288.6|86338.7|86288.7|86337.7|86287.7|20
1627327420000|2021-07-26 19:23:40|86338.5|86288.5|86325.9|86300.9|86339.5|86301.5|86325.7|86288.3|17
1627327430000|2021-07-26 19:23:50|86326|86301|86341.9|86291.9|86343.3|86301|86326|86291|30
1627327440000|2021-07-26 19:24:00|86341.4|86291.4|86341.5|86291.5|86342|86292|86340|86290|18
1627327450000|2021-07-26 19:24:10|86341.3|86291.3|86331.5|86306.5|86341.5|86306.8|86326.5|86290.2|32
1627327460000|2021-07-26 19:24:20|86331.7|86306.7|86331.7|86306.7|86331.8|86306.8|86330.9|86305.9|22
1627327470000|2021-07-26 19:24:30|86331.9|86306.9|86332.8|86307.8|86333.2|86308.2|86331.6|86306.6|24
1627327480000|2021-07-26 19:24:40|86333|86308|86349.4|86299.4|86349.4|86308|86333|86295|38
1627327490000|2021-07-26 19:24:50|86349.3|86299.3|86348.7|86298.7|86350|86300|86348.5|86298.5|24
1627327500000|2021-07-26 19:25:00|86349.3|86299.3|86349.2|86299.2|86349.5|86299.5|86347.8|86297.8|28
1627327510000|2021-07-26 19:25:10|86349.1|86299.1|86348.9|86298.9|86349.6|86299.6|86348.6|86298.6|20
1627327520000|2021-07-26 19:25:20|86349.2|86299.2|86347.8|86297.8|86349.4|86299.4|86347.7|86297.7|19
1627327530000|2021-07-26 19:25:30|86348.1|86298.1|86346.8|86296.8|86348.1|86298.1|86345.8|86295.8|25
1627327540000|2021-07-26 19:25:40|86347|86297|86347.5|86297.5|86347.7|86297.7|86344.4|86294.4|22
1627327550000|2021-07-26 19:25:50|86347.2|86297.2|86348.6|86298.6|86349.5|86299.5|86346.6|86296.6|30
1627327560000|2021-07-26 19:26:00|86347.8|86297.8|86346.8|86296.8|86348.2|86298.2|86346.6|86296.6|23
1627327570000|2021-07-26 19:26:10|86346.9|86296.9|86349|86299|86349|86299|86346.8|86296.8|21
1627327580000|2021-07-26 19:26:20|86349.3|86299.3|86347.7|86297.7|86349.5|86299.5|86347.2|86297.2|27
1627327590000|2021-07-26 19:26:30|86347.6|86297.6|86348.8|86298.8|86350.8|86300.8|86347.5|86297.5|31
1627327600000|2021-07-26 19:26:40|86348.7|86298.7|86348.4|86298.4|86349.1|86299.1|86348.4|86298.4|20
1627327610000|2021-07-26 19:26:50|86349|86299|86350.3|86300.3|86350.3|86300.3|86348.2|86298.2|14
1627327620000|2021-07-26 19:27:00|86350|86300|86349.6|86299.6|86350|86300|86347.7|86297.7|21
1627327630000|2021-07-26 19:27:10|86349.4|86299.4|86337.8|86312.8|86351.4|86313.8|86337.8|86299.1|39
1627327640000|2021-07-26 19:27:20|86336.9|86311.9|86337.4|86312.4|86338.7|86313.7|86336.5|86311.5|27
1627327650000|2021-07-26 19:27:30|86337.3|86312.3|86336.1|86311.1|86337.3|86312.3|86336|86311|33
1627327660000|2021-07-26 19:27:40|86336.3|86311.3|86336.4|86311.4|86337.5|86312.5|86336|86311|36
1627327670000|2021-07-26 19:27:50|86336.7|86311.7|86337|86312|86337.3|86312.3|86335.8|86310.8|36
1627327680000|2021-07-26 19:28:00|86336.9|86311.9|86346.6|86296.6|86348.3|86312.4|86335.7|86296.6|37
1627327690000|2021-07-26 19:28:10|86346.7|86296.7|86347.9|86297.9|86349|86299|86346.4|86296.4|34
1627327700000|2021-07-26 19:28:20|86347.8|86297.8|86348.1|86298.1|86348.1|86298.1|86347.6|86297.6|17
1627327710000|2021-07-26 19:28:30|86348.2|86298.2|86348|86298|86348.3|86298.3|86347.3|86297.3|23
1627327720000|2021-07-26 19:28:40|86347.9|86297.9|86348|86298|86348.4|86298.4|86347.5|86297.5|33
1627327730000|2021-07-26 19:28:50|86347.9|86297.9|86335.9|86310.9|86348.7|86311.9|86335.3|86297.3|32
1627327740000|2021-07-26 19:29:00|86335.7|86310.7|86335.7|86310.7|86335.8|86310.8|86334.7|86309.7|31
1627327750000|2021-07-26 19:29:10|86335.6|86310.6|86335.3|86310.3|86336.2|86311.2|86335.1|86310.1|25
1627327760000|2021-07-26 19:29:20|86335.2|86310.2|86335.2|86310.2|86337.5|86312.5|86334.9|86309.9|31
1627327770000|2021-07-26 19:29:30|86335.3|86310.3|86335.5|86310.5|86336.1|86311.1|86334.9|86309.9|30
1627327780000|2021-07-26 19:29:40|86336|86311|86336.6|86311.6|86336.6|86311.6|86334.7|86309.7|39
1627327790000|2021-07-26 19:29:50|86336.7|86311.7|86337.2|86312.2|86352.8|86315.1|86336.4|86299.6|45
1627327800000|2021-07-26 19:30:00|86338|86313|86353.1|86303.1|86353.7|86313|86338|86299|31
1627327810000|2021-07-26 19:30:10|86353.2|86303.2|86353.8|86303.8|86353.9|86303.9|86352.4|86302.4|22
1627327820000|2021-07-26 19:30:20|86353.9|86303.9|86352.7|86302.7|86354.2|86304.2|86352.7|86302.7|27
1627327830000|2021-07-26 19:30:30|86352.8|86302.8|86353.2|86303.2|86353.2|86303.2|86352.2|86302.2|26
1627327840000|2021-07-26 19:30:40|86352.5|86302.5|86351.9|86301.9|86352.5|86302.5|86351.2|86301.2|16
1627327850000|2021-07-26 19:30:50|86351.6|86301.6|86351.7|86301.7|86352|86302|86351.6|86301.6|7
1627327860000|2021-07-26 19:31:00|86352.4|86302.4|86350|86300|86352.4|86302.4|86346.5|86296.5|44
1627327870000|2021-07-26 19:31:10|86349.9|86299.9|86352.4|86302.4|86352.8|86302.8|86346.6|86296.6|39
1627327880000|2021-07-26 19:31:20|86351.7|86301.7|86352.2|86302.2|86352.7|86302.7|86349.7|86299.7|47
1627327890000|2021-07-26 19:31:30|86352.1|86302.1|86351.6|86301.6|86354|86304|86351.3|86301.3|35
1627327900000|2021-07-26 19:31:40|86351.4|86301.4|86351.7|86301.7|86351.7|86301.7|86350.9|86300.9|27
1627327910000|2021-07-26 19:31:50|86353.2|86303.2|86353.2|86303.2|86353.8|86303.8|86352.6|86302.6|21
1627327920000|2021-07-26 19:32:00|86353|86303|86352.1|86302.1|86353.6|86303.6|86351.3|86301.3|27
1627327930000|2021-07-26 19:32:10|86351.7|86301.7|86352|86302|86352.4|86302.4|86350.4|86300.4|25
1627327940000|2021-07-26 19:32:20|86352.1|86302.1|86353.7|86303.7|86354.2|86304.2|86349.8|86299.8|21
1627327950000|2021-07-26 19:32:30|86353.8|86303.8|86353.8|86303.8|86355|86305|86352|86302|47
1627327960000|2021-07-26 19:32:40|86354|86304|86352.3|86302.3|86354|86304|86352.2|86302.2|28
1627327970000|2021-07-26 19:32:50|86352.1|86302.1|86352.8|86302.8|86353.5|86303.5|86352.1|86302.1|18
1627327980000|2021-07-26 19:33:00|86352.9|86302.9|86353.1|86303.1|86354.5|86304.5|86351.7|86301.7|22
1627327990000|2021-07-26 19:33:10|86353.2|86303.2|86352.2|86302.2|86354.2|86312.2|86337|86299.2|25
1627328000000|2021-07-26 19:33:20|86351.9|86301.9|86353|86303|86353.8|86303.8|86350.2|86300.2|29
1627328010000|2021-07-26 19:33:30|86353.1|86303.1|86352.1|86302.1|86353.4|86303.4|86351.5|86301.5|29
1627328020000|2021-07-26 19:33:40|86352|86302|86354.8|86304.8|86357.3|86307.3|86352|86302|51
1627328030000|2021-07-26 19:33:50|86354.5|86304.5|86355.4|86305.4|86355.4|86305.4|86354.3|86304.3|26
1627328040000|2021-07-26 19:34:00|86355.3|86305.3|86356.5|86306.5|86356.6|86306.6|86355.2|86305.2|31
1627328050000|2021-07-26 19:34:10|86356.4|86306.4|86355.9|86305.9|86357.1|86307.1|86355.8|86305.8|22
1627328060000|2021-07-26 19:34:20|86356.3|86306.3|86357.2|86307.2|86357.6|86307.6|86355.9|86305.9|24
1627328070000|2021-07-26 19:34:30|86357.5|86307.5|86356.5|86306.5|86357.9|86307.9|86356.1|86306.1|25
1627328080000|2021-07-26 19:34:40|86356.4|86306.4|86362|86312|86363|86313|86356.4|86306.4|34
1627328090000|2021-07-26 19:34:50|86361.7|86311.7|86362.1|86312.1|86362.6|86312.6|86361.3|86311.3|22
1627328100000|2021-07-26 19:35:00|86361.5|86311.5|86363|86313|86364.9|86314.9|86361.1|86311.1|36
1627328110000|2021-07-26 19:35:10|86362.5|86312.5|86358|86308|86363.5|86313.5|86357.5|86307.5|42
1627328120000|2021-07-26 19:35:20|86358.2|86308.2|86359.3|86309.3|86360.3|86310.3|86357.7|86307.7|32
1627328130000|2021-07-26 19:35:30|86360.3|86310.3|86358.9|86308.9|86361|86311|86358.4|86308.4|28
1627328140000|2021-07-26 19:35:40|86359|86309|86357.9|86307.9|86359.3|86309.3|86357.7|86307.7|31
1627328150000|2021-07-26 19:35:50|86357.8|86307.8|86356.2|86306.2|86358.6|86308.6|86355.4|86305.4|42
1627328160000|2021-07-26 19:36:00|86355.4|86305.4|86357.9|86307.9|86359.2|86309.2|86354.8|86304.8|39
1627328170000|2021-07-26 19:36:10|86358|86308|86357.5|86307.5|86358.4|86308.4|86356.1|86306.1|35
1627328180000|2021-07-26 19:36:20|86357.4|86307.4|86357.5|86307.5|86358.4|86308.4|86357|86307|36
1627328190000|2021-07-26 19:36:30|86358.7|86308.7|86358.8|86308.8|86359.3|86309.3|86358.7|86308.7|24
1627328200000|2021-07-26 19:36:40|86358.9|86308.9|86357.3|86307.3|86359.4|86309.4|86356.7|86306.7|21
1627328210000|2021-07-26 19:36:50|86357.6|86307.6|86355.2|86305.2|86358.2|86308.2|86354.9|86304.9|44
1627328220000|2021-07-26 19:37:00|86355.1|86305.1|86358.1|86308.1|86358.5|86308.5|86355|86305|58
1627328230000|2021-07-26 19:37:10|86356.9|86306.9|86357.6|86307.6|86358.2|86308.2|86356.5|86306.5|42
1627328240000|2021-07-26 19:37:20|86357.5|86307.5|86357.1|86307.1|86358.4|86308.4|86356.3|86306.3|41
1627328250000|2021-07-26 19:37:30|86357.4|86307.4|86357.2|86307.2|86358.2|86308.2|86357.2|86307.2|23
1627328260000|2021-07-26 19:37:40|86357|86307|86355.6|86305.6|86357.4|86307.4|86355.4|86305.4|17
1627328270000|2021-07-26 19:37:50|86355.9|86305.9|86357.1|86307.1|86357.2|86307.2|86353.7|86303.7|22
1627328280000|2021-07-26 19:38:00|86357.6|86307.6|86360.3|86310.3|86362.4|86312.4|86357.4|86307.4|39
1627328290000|2021-07-26 19:38:10|86360.6|86310.6|86361|86311|86361.4|86311.4|86359.9|86309.9|27
1627328300000|2021-07-26 19:38:20|86361.1|86311.1|86361.8|86311.8|86362.1|86312.1|86360.9|86310.9|13
1627328310000|2021-07-26 19:38:30|86361.9|86311.9|86363.2|86313.2|86364.5|86314.5|86361.8|86311.8|39
1627328320000|2021-07-26 19:38:40|86362.9|86312.9|86362.4|86312.4|86364|86314|86362.4|86312.4|31
1627328330000|2021-07-26 19:38:50|86362.8|86312.8|86362.2|86312.2|86363.7|86313.7|86362.2|86312.2|28
1627328340000|2021-07-26 19:39:00|86362.1|86312.1|86363.7|86313.7|86363.7|86313.7|86360.9|86310.9|38
1627328350000|2021-07-26 19:39:10|86363.1|86313.1|86362.3|86312.3|86363.4|86313.4|86362.2|86312.2|24
1627328360000|2021-07-26 19:39:20|86362.2|86312.2|86360.7|86310.7|86362.2|86312.2|86360.7|86310.7|17
1627328370000|2021-07-26 19:39:30|86360.8|86310.8|86346.5|86321.5|86361.5|86323.7|86346.4|86309.6|30
1627328380000|2021-07-26 19:39:40|86346.7|86321.7|86348.8|86323.8|86350|86325|86346.7|86321.7|27
1627328390000|2021-07-26 19:39:50|86348.3|86323.3|86363.2|86313.2|86363.2|86324.4|86347.9|86312.4|21
1627328400000|2021-07-26 19:40:00|86363.1|86313.1|86362.7|86312.7|86363.4|86313.4|86361.9|86311.9|28
1627328410000|2021-07-26 19:40:10|86362.3|86312.3|86361.5|86311.5|86362.6|86312.6|86361.5|86311.5|17
1627328420000|2021-07-26 19:40:20|86361.6|86311.6|86359.8|86309.8|86363.2|86322.5|86346|86309.8|28
1627328430000|2021-07-26 19:40:30|86360.6|86310.6|86364.1|86314.1|86364.1|86314.1|86360.1|86310.1|39
1627328440000|2021-07-26 19:40:40|86363.9|86313.9|86361.2|86311.2|86363.9|86313.9|86360.2|86310.2|38
1627328450000|2021-07-26 19:40:50|86361.1|86311.1|86357.7|86307.7|86361.1|86311.1|86357.5|86307.5|24
1627328460000|2021-07-26 19:41:00|86357.4|86307.4|86357.1|86307.1|86357.5|86307.5|86356.3|86306.3|35
1627328470000|2021-07-26 19:41:10|86357|86307|86357.7|86307.7|86357.7|86307.7|86356.7|86306.7|18
1627328480000|2021-07-26 19:41:20|86357.8|86307.8|86358.8|86308.8|86359.3|86309.3|86357.7|86307.7|32
1627328490000|2021-07-26 19:41:30|86359|86309|86358.4|86308.4|86360.4|86310.4|86358.2|86308.2|32
1627328500000|2021-07-26 19:41:40|86358.5|86308.5|86359|86309|86359.1|86309.1|86358.1|86308.1|20
1627328510000|2021-07-26 19:41:50|86358.9|86308.9|86358.2|86308.2|86359.1|86309.1|86355.7|86305.7|35
1627328520000|2021-07-26 19:42:00|86358|86308|86358.9|86308.9|86358.9|86308.9|86357.7|86307.7|19
1627328530000|2021-07-26 19:42:10|86358.8|86308.8|86358.3|86308.3|86359.1|86309.1|86358.1|86308.1|20
1627328540000|2021-07-26 19:42:20|86358.6|86308.6|86361.4|86311.4|86361.4|86311.4|86358|86308|31
1627328550000|2021-07-26 19:42:30|86360.6|86310.6|86360.9|86310.9|86361.2|86311.2|86360.4|86310.4|24
1627328560000|2021-07-26 19:42:40|86361.2|86311.2|86362.5|86312.5|86363.5|86313.5|86360.7|86310.7|25
1627328570000|2021-07-26 19:42:50|86363|86313|86361.7|86311.7|86363|86313|86361.4|86311.4|25
1627328580000|2021-07-26 19:43:00|86361.8|86311.8|86360|86310|86363|86313|86358.9|86308.9|34
1627328590000|2021-07-26 19:43:10|86359.9|86309.9|86359.2|86309.2|86360.9|86310.9|86359.2|86309.2|26
1627328600000|2021-07-26 19:43:20|86359.6|86309.6|86361.9|86311.9|86361.9|86311.9|86359.3|86309.3|15
1627328610000|2021-07-26 19:43:30|86362|86312|86359.3|86309.3|86362.1|86312.1|86358.6|86308.6|31
1627328620000|2021-07-26 19:43:40|86358.9|86308.9|86359.1|86309.1|86359.2|86309.2|86358.2|86308.2|27
1627328630000|2021-07-26 19:43:50|86358.8|86308.8|86359.1|86309.1|86359.9|86309.9|86358.7|86308.7|28
1627328640000|2021-07-26 19:44:00|86358.1|86308.1|86358.3|86308.3|86359.4|86309.4|86357.9|86307.9|25
1627328650000|2021-07-26 19:44:10|86358.5|86308.5|86358.9|86308.9|86359.6|86309.6|86358.3|86308.3|20
1627328660000|2021-07-26 19:44:20|86359|86309|86357.7|86307.7|86359|86309|86357.7|86307.7|22
1627328670000|2021-07-26 19:44:30|86357.9|86307.9|86358|86308|86358.8|86308.8|86357.8|86307.8|16
1627328680000|2021-07-26 19:44:40|86357.9|86307.9|86358.3|86308.3|86359.4|86309.4|86357.8|86307.8|18
1627328690000|2021-07-26 19:44:50|86358|86308|86359.2|86309.2|86359.5|86309.5|86358|86308|24
1627328700000|2021-07-26 19:45:00|86358.6|86308.6|86357.8|86307.8|86359.4|86309.4|86357.8|86307.8|18
1627328710000|2021-07-26 19:45:10|86357.9|86307.9|86357.7|86307.7|86357.9|86307.9|86357.4|86307.4|16
1627328720000|2021-07-26 19:45:20|86357.6|86307.6|86357.6|86307.6|86358.6|86308.6|86357.4|86307.4|13
1627328730000|2021-07-26 19:45:30|86358.8|86308.8|86358.8|86308.8|86358.9|86308.9|86358.1|86308.1|16
1627328740000|2021-07-26 19:45:40|86358.6|86308.6|86358.8|86308.8|86359.2|86309.2|86358.6|86308.6|8
1627328750000|2021-07-26 19:45:50|86358.7|86308.7|86362|86312|86362.7|86312.7|86358.7|86308.7|19
1627328760000|2021-07-26 19:46:00|86362.1|86312.1|86361.1|86311.1|86363.4|86313.4|86360.6|86310.6|38
1627328770000|2021-07-26 19:46:10|86362|86312|86361.2|86311.2|86362|86312|86360.7|86310.7|16
1627328780000|2021-07-26 19:46:20|86361.5|86311.5|86360.8|86310.8|86361.5|86311.5|86360.4|86310.4|14
1627328790000|2021-07-26 19:46:30|86361.4|86311.4|86346.3|86321.3|86361.8|86324.8|86345.7|86308.9|35
1627328800000|2021-07-26 19:46:40|86346.4|86321.4|86344.5|86319.5|86346.4|86321.4|86344.5|86319.5|25
1627328810000|2021-07-26 19:46:50|86344.6|86319.6|86341.1|86316.1|86344.6|86319.6|86341.1|86316.1|37
1627328820000|2021-07-26 19:47:00|86340.7|86315.7|86342.3|86317.3|86343|86318|86340.6|86315.6|35
1627328830000|2021-07-26 19:47:10|86342.2|86317.2|86342|86317|86342.3|86317.3|86340.5|86315.5|21
1627328840000|2021-07-26 19:47:20|86341.9|86316.9|86341.5|86316.5|86341.9|86316.9|86341.4|86316.4|8
1627328850000|2021-07-26 19:47:30|86342.1|86317.1|86339|86314|86342.6|86317.6|86339|86314|20
1627328860000|2021-07-26 19:47:40|86339.2|86314.2|86351.4|86301.4|86351.7|86314.2|86339.2|86301.2|15
1627328870000|2021-07-26 19:47:50|86351.7|86301.7|86351.6|86301.6|86352.4|86302.4|86351.1|86301.1|14
1627328880000|2021-07-26 19:48:00|86351.4|86301.4|86351.5|86301.5|86352.4|86302.4|86351.4|86301.4|13
1627328890000|2021-07-26 19:48:10|86350.2|86300.2|86351.7|86301.7|86352.8|86302.8|86350.2|86300.2|26
1627328900000|2021-07-26 19:48:20|86352.2|86302.2|86358.6|86308.6|86359|86309|86352.2|86302.2|34
1627328910000|2021-07-26 19:48:30|86358.7|86308.7|86358.5|86308.5|86358.8|86308.8|86357.9|86307.9|19
1627328920000|2021-07-26 19:48:40|86358.4|86308.4|86357.7|86307.7|86358.4|86308.4|86357|86307|16
1627328930000|2021-07-26 19:48:50|86357.8|86307.8|86360.1|86310.1|86360.7|86322.1|86344.8|86307.5|31
1627328940000|2021-07-26 19:49:00|86360.2|86310.2|86358.8|86308.8|86360.5|86310.5|86358.5|86308.5|32
1627328950000|2021-07-26 19:49:10|86358.7|86308.7|86343.7|86318.7|86359.6|86319.3|86343.7|86306.2|28
1627328960000|2021-07-26 19:49:20|86343.4|86318.4|86358.2|86308.2|86359.2|86321.1|86342.8|86308.1|31
1627328970000|2021-07-26 19:49:30|86358.3|86308.3|86358.6|86308.6|86359.9|86309.9|86358.1|86308.1|20
1627328980000|2021-07-26 19:49:40|86358.8|86308.8|86355.6|86305.6|86359.1|86319.9|86343.3|86305.6|37
1627328990000|2021-07-26 19:49:50|86355.9|86305.9|86353.6|86303.6|86355.9|86305.9|86350.3|86300.3|32
1627329000000|2021-07-26 19:50:00|86354.7|86304.7|86353.6|86303.6|86355|86305|86353.2|86303.2|22
1627329010000|2021-07-26 19:50:10|86353.9|86303.9|86346.8|86296.8|86353.9|86303.9|86346.4|86296.4|38
1627329020000|2021-07-26 19:50:20|86346.2|86296.2|86342.3|86292.3|86346.2|86296.2|86341.2|86291.2|38
1627329030000|2021-07-26 19:50:30|86342.4|86292.4|86341.8|86291.8|86342.5|86305.6|86327|86288.9|40
1627329040000|2021-07-26 19:50:40|86342.2|86292.2|86342|86292|86342.2|86292.2|86341.5|86291.5|23
1627329050000|2021-07-26 19:50:50|86341.8|86291.8|86341.3|86291.3|86342.9|86292.9|86341.3|86291.3|25
1627329060000|2021-07-26 19:51:00|86341.2|86291.2|86342|86292|86342.7|86292.7|86341|86291|33
1627329070000|2021-07-26 19:51:10|86342.2|86292.2|86341.5|86291.5|86343.2|86293.2|86341.4|86291.4|29
1627329080000|2021-07-26 19:51:20|86341.4|86291.4|86340.4|86290.4|86342.5|86292.5|86339.8|86289.8|57
1627329090000|2021-07-26 19:51:30|86340.6|86290.6|86340.9|86290.9|86342.2|86292.2|86340.6|86290.6|31
1627329100000|2021-07-26 19:51:40|86341|86291|86340.7|86290.7|86345.6|86295.6|86340.2|86290.2|45
1627329110000|2021-07-26 19:51:50|86340.5|86290.5|86342.8|86292.8|86343|86293|86339.2|86289.2|32
1627329120000|2021-07-26 19:52:00|86342.7|86292.7|86340.9|86290.9|86343.1|86293.1|86340.9|86290.9|32
1627329130000|2021-07-26 19:52:10|86340.8|86290.8|86342|86292|86342.5|86292.5|86340.6|86290.6|14
1627329140000|2021-07-26 19:52:20|86341.8|86291.8|86338.8|86288.8|86342.8|86292.8|86337.7|86287.7|25
1627329150000|2021-07-26 19:52:30|86338.7|86288.7|86339.1|86289.1|86339.9|86289.9|86337.1|86287.1|36
1627329160000|2021-07-26 19:52:40|86339.4|86289.4|86341.1|86291.1|86341.1|86291.1|86338.2|86288.2|28
1627329170000|2021-07-26 19:52:50|86340|86290|86343.6|86293.6|86344.1|86294.1|86340|86290|33
1627329180000|2021-07-26 19:53:00|86343.4|86293.4|86342|86292|86346.7|86296.7|86340.8|86290.8|51
1627329190000|2021-07-26 19:53:10|86341.9|86291.9|86342.6|86292.6|86342.8|86292.8|86340.5|86290.5|36
1627329200000|2021-07-26 19:53:20|86343|86293|86342.5|86292.5|86345.9|86295.9|86341.7|86291.7|42
1627329210000|2021-07-26 19:53:30|86343.4|86293.4|86345.6|86295.6|86346.5|86296.5|86342.3|86292.3|34
1627329220000|2021-07-26 19:53:40|86345.8|86295.8|86342.8|86292.8|86346.8|86296.8|86342.8|86292.8|35
1627329230000|2021-07-26 19:53:50|86342.5|86292.5|86343.2|86293.2|86343.4|86293.4|86341.8|86291.8|23
1627329240000|2021-07-26 19:54:00|86343.1|86293.1|86342.8|86292.8|86343.3|86293.3|86342.6|86292.6|28
1627329250000|2021-07-26 19:54:10|86342.9|86292.9|86343.1|86293.1|86343.4|86293.4|86341|86291|28
1627329260000|2021-07-26 19:54:20|86342.8|86292.8|86338|86288|86342.8|86303.5|86328.2|86287|59
1627329270000|2021-07-26 19:54:30|86337.8|86287.8|86338|86288|86338.2|86288.2|86336.2|86286.2|23
1627329280000|2021-07-26 19:54:40|86338.2|86288.2|86333.6|86283.6|86338.2|86288.2|86332.9|86282.9|42
1627329290000|2021-07-26 19:54:50|86334.1|86284.1|86328.2|86278.2|86334.1|86284.1|86326.9|86276.9|46
1627329300000|2021-07-26 19:55:00|86329.6|86279.6|86329.5|86279.5|86330.7|86280.7|86326.5|86276.5|43
1627329310000|2021-07-26 19:55:10|86329.3|86279.3|86328.3|86278.3|86329.7|86279.7|86326.5|86276.5|31
1627329320000|2021-07-26 19:55:20|86326.3|86276.3|86324.5|86274.5|86326.4|86276.4|86323.2|86273.2|43
1627329330000|2021-07-26 19:55:30|86324.1|86274.1|86321.7|86271.7|86324.9|86274.9|86321.7|86271.7|31
1627329340000|2021-07-26 19:55:40|86321.8|86271.8|86321.8|86271.8|86322.4|86272.4|86320.8|86270.8|21
1627329350000|2021-07-26 19:55:50|86321.7|86271.7|86320.6|86270.6|86322.7|86272.7|86319.7|86269.7|26
1627329360000|2021-07-26 19:56:00|86320.7|86270.7|86320.6|86270.6|86321.9|86271.9|86318.1|86268.1|47
1627329370000|2021-07-26 19:56:10|86320.8|86270.8|86319.7|86269.7|86321.2|86271.2|86318.4|86268.4|44
1627329380000|2021-07-26 19:56:20|86319.9|86269.9|86318.6|86268.6|86321.2|86271.2|86317.3|86267.3|27
1627329390000|2021-07-26 19:56:30|86318.3|86268.3|86319.4|86269.4|86321.2|86271.2|86318.2|86268.2|28
1627329400000|2021-07-26 19:56:40|86320.7|86270.7|86318.3|86268.3|86323.2|86273.2|86317.8|86267.8|51
1627329410000|2021-07-26 19:56:50|86318.2|86268.2|86314.4|86264.4|86319.2|86269.2|86314.4|86264.4|37
1627329420000|2021-07-26 19:57:00|86314.5|86264.5|86316.2|86266.2|86317.5|86267.5|86314.5|86264.5|37
1627329430000|2021-07-26 19:57:10|86316.4|86266.4|86313.8|86263.8|86318.3|86268.3|86313.8|86263.8|36
1627329440000|2021-07-26 19:57:20|86313.9|86263.9|86315.1|86265.1|86315.5|86265.5|86313.9|86263.9|25
1627329450000|2021-07-26 19:57:30|86314.6|86264.6|86311.9|86261.9|86315.7|86265.7|86311.2|86261.2|40
1627329460000|2021-07-26 19:57:40|86311.6|86261.6|86312.9|86262.9|86312.9|86262.9|86311.5|86261.5|31
1627329470000|2021-07-26 19:57:50|86311.1|86261.1|86312.4|86262.4|86312.9|86262.9|86309.9|86259.9|28
1627329480000|2021-07-26 19:58:00|86311.9|86261.9|86306|86256|86311.9|86261.9|86302.5|86252.5|61
1627329490000|2021-07-26 19:58:10|86306.3|86256.3|86304.1|86254.1|86306.9|86256.9|86304|86254|50
1627329500000|2021-07-26 19:58:20|86303.3|86253.3|86296.7|86246.7|86304.1|86263.1|86286.5|86242.3|44
1627329510000|2021-07-26 19:58:30|86296.5|86246.5|86282.3|86232.3|86296.7|86253.7|86274.3|86224.3|71
1627329520000|2021-07-26 19:58:40|86282.7|86232.7|86274|86224|86286.9|86236.9|86274|86224|60
1627329530000|2021-07-26 19:58:50|86273.9|86223.9|86267.3|86217.3|86275.4|86225.4|86265.1|86215.1|48
1627329540000|2021-07-26 19:59:00|86267|86217|86275.1|86225.1|86275.6|86225.6|86267|86217|64
1627329550000|2021-07-26 19:59:10|86275.8|86225.8|86271.6|86221.6|86278.5|86228.5|86271.5|86221.5|47
1627329560000|2021-07-26 19:59:20|86271.5|86221.5|86270.8|86220.8|86271.7|86221.7|86270.8|86220.8|26
1627329570000|2021-07-26 19:59:30|86270.4|86220.4|86272|86222|86272|86229.8|86254.8|86217.6|51
1627329580000|2021-07-26 19:59:40|86271.6|86221.6|86265.6|86215.6|86273.3|86223.3|86265.4|86215.4|48
1627329590000|2021-07-26 19:59:50|86265.8|86215.8|86268.5|86218.5|86269.7|86219.7|86265.3|86215.3|55
1627329600000|2021-07-26 20:00:00|86269.2|86219.2|86276.7|86226.7|86277.4|86227.4|86269.2|86219.2|59
1627329610000|2021-07-26 20:00:10|86276.2|86226.2|86277.5|86227.5|86279.6|86229.6|86276.2|86226.2|35
1627329620000|2021-07-26 20:00:20|86277.4|86227.4|86276.2|86226.2|86280.9|86230.9|86272.7|86222.7|54
1627329630000|2021-07-26 20:00:30|86275.8|86225.8|86280.6|86230.6|86280.9|86230.9|86275.4|86225.4|40
1627329640000|2021-07-26 20:00:40|86280.7|86230.7|86279.9|86229.9|86280.8|86230.8|86279.8|86229.8|23
1627329650000|2021-07-26 20:00:50|86280.1|86230.1|86279.9|86229.9|86280.5|86230.5|86279.7|86229.7|17
1627329660000|2021-07-26 20:01:00|86279.8|86229.8|86276.8|86226.8|86279.8|86229.8|86275.4|86225.4|43
1627329670000|2021-07-26 20:01:10|86277.1|86227.1|86272.5|86222.5|86277.3|86227.3|86272.1|86222.1|39
1627329680000|2021-07-26 20:01:20|86272.3|86222.3|86266.2|86216.2|86273.7|86223.7|86266.2|86216.2|42
1627329690000|2021-07-26 20:01:30|86265.2|86215.2|86263.8|86213.8|86265.4|86215.4|86261.5|86211.5|52
1627329700000|2021-07-26 20:01:40|86263.4|86213.4|86252.4|86202.4|86264.2|86214.2|86252.1|86202.1|57
1627329710000|2021-07-26 20:01:50|86252.1|86202.1|86248.6|86198.6|86252.4|86202.4|86248|86198|46
1627329720000|2021-07-26 20:02:00|86248.5|86198.5|86247.8|86197.8|86252.9|86202.9|86245.9|86195.9|58
1627329730000|2021-07-26 20:02:10|86247.5|86197.5|86245|86195|86248.1|86198.1|86242.9|86192.9|50
1627329740000|2021-07-26 20:02:20|86245.8|86195.8|86252.4|86202.4|86253.5|86203.5|86245.8|86195.8|43
1627329750000|2021-07-26 20:02:30|86252.6|86202.6|86255.4|86205.4|86256.4|86206.4|86252.6|86202.6|32
1627329760000|2021-07-26 20:02:40|86255|86205|86255.9|86205.9|86256.3|86206.3|86254.5|86204.5|16
1627329770000|2021-07-26 20:02:50|86256.1|86206.1|86262.2|86212.2|86262.2|86212.2|86256.1|86206.1|21
1627329780000|2021-07-26 20:03:00|86262.1|86212.1|86265.8|86215.8|86266.7|86216.7|86262.1|86212.1|41
1627329790000|2021-07-26 20:03:10|86265.6|86215.6|86266.4|86216.4|86267.3|86217.3|86265.4|86215.4|30
1627329800000|2021-07-26 20:03:20|86266.5|86216.5|86266.9|86216.9|86267.8|86217.8|86266.3|86216.3|31
1627329810000|2021-07-26 20:03:30|86266.6|86216.6|86266.5|86216.5|86267.9|86217.9|86265.7|86215.7|34
1627329820000|2021-07-26 20:03:40|86266.6|86216.6|86266.4|86216.4|86267.3|86217.3|86265.9|86215.9|24
1627329830000|2021-07-26 20:03:50|86266.5|86216.5|86266.7|86216.7|86267|86217|86266.1|86216.1|18
1627329840000|2021-07-26 20:04:00|86266.8|86216.8|86266|86216|86267.2|86217.2|86266|86216|12
1627329850000|2021-07-26 20:04:10|86266.2|86216.2|86270|86220|86270|86220|86266.1|86216.1|22
1627329860000|2021-07-26 20:04:20|86268.4|86218.4|86274.4|86224.4|86274.4|86224.4|86268|86218|31
1627329870000|2021-07-26 20:04:30|86274|86224|86274|86224|86275|86225|86272.5|86222.5|46
1627329880000|2021-07-26 20:04:40|86273.9|86223.9|86274.5|86224.5|86274.7|86224.7|86273.5|86223.5|14
1627329890000|2021-07-26 20:04:50|86274.3|86224.3|86274.5|86224.5|86275|86225|86274.2|86224.2|12
1627329900000|2021-07-26 20:05:00|86274.4|86224.4|86274.2|86224.2|86274.5|86224.5|86273.9|86223.9|16
1627329910000|2021-07-26 20:05:10|86274.1|86224.1|86277.1|86227.1|86278.4|86228.4|86274.1|86224.1|24
1627329920000|2021-07-26 20:05:20|86276.9|86226.9|86277.7|86227.7|86278.1|86228.1|86276.8|86226.8|26
1627329930000|2021-07-26 20:05:30|86277.4|86227.4|86278.7|86228.7|86279|86229|86277.3|86227.3|25
1627329940000|2021-07-26 20:05:40|86278.4|86228.4|86278.3|86228.3|86278.6|86228.6|86277.2|86227.2|24
1627329950000|2021-07-26 20:05:50|86278|86228|86278|86228|86278.3|86228.3|86277.5|86227.5|22
1627329960000|2021-07-26 20:06:00|86278.1|86228.1|86277.4|86227.4|86278.1|86228.1|86277.4|86227.4|14
1627329970000|2021-07-26 20:06:10|86277.3|86227.3|86278.5|86228.5|86279.6|86229.6|86275.8|86225.8|33
1627329980000|2021-07-26 20:06:20|86278.4|86228.4|86277.5|86227.5|86279.6|86229.6|86275.7|86225.7|28
1627329990000|2021-07-26 20:06:30|86277.3|86227.3|86276.8|86226.8|86278|86228|86276.3|86226.3|25
1627330000000|2021-07-26 20:06:40|86277.4|86227.4|86277.1|86227.1|86278.2|86228.2|86276|86226|31
1627330010000|2021-07-26 20:06:50|86277.2|86227.2|86276.6|86226.6|86277.8|86227.8|86276.4|86226.4|25
1627330020000|2021-07-26 20:07:00|86276.4|86226.4|86276.7|86226.7|86278|86228|86276.3|86226.3|24
1627330030000|2021-07-26 20:07:10|86276.9|86226.9|86277.5|86227.5|86277.6|86227.6|86276.3|86226.3|16
1627330040000|2021-07-26 20:07:20|86277.2|86227.2|86277.8|86227.8|86278.1|86228.1|86276.2|86226.2|21
1627330050000|2021-07-26 20:07:30|86277.5|86227.5|86277.4|86227.4|86278.4|86228.4|86277.1|86227.1|18
1627330060000|2021-07-26 20:07:40|86277.9|86227.9|86277.7|86227.7|86277.9|86227.9|86277.5|86227.5|10
1627330070000|2021-07-26 20:07:50|86277.6|86227.6|86276.8|86226.8|86278.4|86228.4|86276.5|86226.5|30
1627330080000|2021-07-26 20:08:00|86276.7|86226.7|86277.5|86227.5|86278.3|86228.3|86276.6|86226.6|21
1627330090000|2021-07-26 20:08:10|86277.6|86227.6|86277.8|86227.8|86277.8|86227.8|86277|86227|16
1627330100000|2021-07-26 20:08:20|86277.7|86227.7|86276.7|86226.7|86278.2|86228.2|86276.2|86226.2|34
1627330110000|2021-07-26 20:08:30|86276.6|86226.6|86277.2|86227.2|86278.1|86228.1|86276.6|86226.6|25
1627330120000|2021-07-26 20:08:40|86276.4|86226.4|86277.7|86227.7|86278.3|86228.3|86276.4|86226.4|23
1627330130000|2021-07-26 20:08:50|86277.4|86227.4|86277.5|86227.5|86278.4|86228.4|86277.3|86227.3|31
1627330140000|2021-07-26 20:09:00|86277.7|86227.7|86277.3|86227.3|86277.9|86227.9|86277|86227|26
1627330150000|2021-07-26 20:09:10|86277.5|86227.5|86276.7|86226.7|86278.2|86228.2|86276.6|86226.6|31
1627330160000|2021-07-26 20:09:20|86276.6|86226.6|86278.8|86228.8|86279.4|86229.4|86276.6|86226.6|45
1627330170000|2021-07-26 20:09:30|86278.6|86228.6|86278.9|86228.9|86278.9|86228.9|86277.7|86227.7|21
1627330180000|2021-07-26 20:09:40|86278.5|86228.5|86276.7|86226.7|86278.5|86228.5|86274.4|86224.4|43
1627330190000|2021-07-26 20:09:50|86276.8|86226.8|86277.7|86227.7|86277.8|86227.8|86275.2|86225.2|24
1627330200000|2021-07-26 20:10:00|86277.8|86227.8|86277.8|86227.8|86278.1|86228.1|86277.7|86227.7|21
1627330210000|2021-07-26 20:10:10|86278.1|86228.1|86278.6|86228.6|86278.6|86228.6|86277.8|86227.8|27
1627330220000|2021-07-26 20:10:20|86277.9|86227.9|86276.9|86226.9|86278.1|86228.1|86275.6|86225.6|27
1627330230000|2021-07-26 20:10:30|86276.7|86226.7|86275.9|86225.9|86276.9|86226.9|86275.6|86225.6|26
1627330240000|2021-07-26 20:10:40|86275.8|86225.8|86274.4|86224.4|86275.8|86225.8|86274.3|86224.3|24
1627330250000|2021-07-26 20:10:50|86273.8|86223.8|86271.7|86221.7|86274.5|86224.5|86271.7|86221.7|28
1627330260000|2021-07-26 20:11:00|86271.3|86221.3|86269.6|86219.6|86272.2|86222.2|86269.6|86219.6|31
1627330270000|2021-07-26 20:11:10|86269.7|86219.7|86269.7|86219.7|86270.4|86220.4|86269.4|86219.4|20
1627330280000|2021-07-26 20:11:20|86270.6|86220.6|86271.6|86221.6|86272.4|86222.4|86269.7|86219.7|30
1627330290000|2021-07-26 20:11:30|86272.1|86222.1|86272.1|86222.1|86272.9|86222.9|86271.5|86221.5|20
1627330300000|2021-07-26 20:11:40|86272.2|86222.2|86271.7|86221.7|86272.4|86222.4|86270.9|86220.9|14
1627330310000|2021-07-26 20:11:50|86271.8|86221.8|86269.5|86219.5|86272.9|86222.9|86269.5|86219.5|27
1627330320000|2021-07-26 20:12:00|86269.1|86219.1|86269.2|86219.2|86269.9|86219.9|86268.6|86218.6|21
1627330330000|2021-07-26 20:12:10|86267.9|86217.9|86269.5|86219.5|86269.5|86219.5|86267.9|86217.9|19
1627330340000|2021-07-26 20:12:20|86269.4|86219.4|86268.8|86218.8|86269.6|86219.6|86268.8|86218.8|17
1627330350000|2021-07-26 20:12:30|86268|86218|86269.6|86219.6|86269.8|86219.8|86268|86218|26
1627330360000|2021-07-26 20:12:40|86269.3|86219.3|86269.8|86219.8|86269.9|86219.9|86268.8|86218.8|14
1627330370000|2021-07-26 20:12:50|86270.2|86220.2|86270|86220|86270.2|86220.2|86268.6|86218.6|33
1627330380000|2021-07-26 20:13:00|86270.2|86220.2|86269|86219|86270.2|86220.2|86268|86218|23
1627330390000|2021-07-26 20:13:10|86268.8|86218.8|86271.6|86221.6|86272.5|86222.5|86268.2|86218.2|40
1627330400000|2021-07-26 20:13:20|86271.9|86221.9|86271.3|86221.3|86272.1|86222.1|86271.2|86221.2|12
1627330410000|2021-07-26 20:13:30|86271.4|86221.4|86272.5|86222.5|86272.6|86222.6|86271.1|86221.1|17
1627330420000|2021-07-26 20:13:40|86272.3|86222.3|86272.7|86222.7|86275|86225|86272|86222|26
1627330430000|2021-07-26 20:13:50|86273|86223|86273.4|86223.4|86273.7|86223.7|86272.3|86222.3|20
1627330440000|2021-07-26 20:14:00|86273.3|86223.3|86274.4|86224.4|86275.2|86225.2|86272.8|86222.8|29
1627330450000|2021-07-26 20:14:10|86274.8|86224.8|86274.2|86224.2|86275.3|86225.3|86273.9|86223.9|27
1627330460000|2021-07-26 20:14:20|86274.7|86224.7|86276.9|86226.9|86277|86227|86273.8|86223.8|26
1627330470000|2021-07-26 20:14:30|86277|86227|86277|86227|86278.1|86228.1|86276.8|86226.8|12
1627330480000|2021-07-26 20:14:40|86276.9|86226.9|86274.7|86224.7|86277|86227|86274.2|86224.2|37
1627330490000|2021-07-26 20:14:50|86274.8|86224.8|86274.7|86224.7|86276.5|86226.5|86274|86224|27
1627330500000|2021-07-26 20:15:00|86274.8|86224.8|86277.1|86227.1|86277.3|86227.3|86274.8|86224.8|35
1627330510000|2021-07-26 20:15:10|86277|86227|86280|86230|86280.7|86230.7|86276.3|86226.3|34
1627330520000|2021-07-26 20:15:20|86279.9|86229.9|86280.5|86230.5|86280.5|86230.5|86279.4|86229.4|18
1627330530000|2021-07-26 20:15:30|86280.4|86230.4|86279.8|86229.8|86280.5|86230.5|86279.1|86229.1|23
1627330540000|2021-07-26 20:15:40|86279.6|86229.6|86280.1|86230.1|86280.1|86230.1|86278.9|86228.9|13
1627330550000|2021-07-26 20:15:50|86279.9|86229.9|86280.1|86230.1|86280.7|86230.7|86279.5|86229.5|23
1627330560000|2021-07-26 20:16:00|86280.9|86230.9|86279.5|86229.5|86280.9|86230.9|86279.3|86229.3|25
1627330570000|2021-07-26 20:16:10|86280|86230|86278.2|86228.2|86280.8|86230.8|86277.5|86227.5|29
1627330580000|2021-07-26 20:16:20|86278.3|86228.3|86278|86228|86279.1|86229.1|86277.6|86227.6|28
1627330590000|2021-07-26 20:16:30|86278.3|86228.3|86278.5|86228.5|86278.8|86228.8|86277.5|86227.5|27
1627330600000|2021-07-26 20:16:40|86278.3|86228.3|86274.7|86224.7|86279.2|86229.2|86273.4|86223.4|37
1627330610000|2021-07-26 20:16:50|86273.5|86223.5|86274.7|86224.7|86275.5|86225.5|86272.5|86222.5|20
1627330620000|2021-07-26 20:17:00|86274.8|86224.8|86275.3|86225.3|86275.8|86225.8|86274.2|86224.2|31
1627330630000|2021-07-26 20:17:10|86275.2|86225.2|86275.4|86225.4|86275.8|86225.8|86275|86225|34
1627330640000|2021-07-26 20:17:20|86275.7|86225.7|86277.1|86227.1|86277.2|86227.2|86275.3|86225.3|31
1627330650000|2021-07-26 20:17:30|86277.2|86227.2|86276.6|86226.6|86277.7|86227.7|86275.9|86225.9|24
1627330660000|2021-07-26 20:17:40|86276.5|86226.5|86272.6|86222.6|86276.6|86226.6|86272.6|86222.6|29
1627330670000|2021-07-26 20:17:50|86273.2|86223.2|86273.9|86223.9|86274|86224|86271|86221|37
1627330680000|2021-07-26 20:18:00|86273.7|86223.7|86274.3|86224.3|86274.5|86224.5|86273.1|86223.1|9
1627330690000|2021-07-26 20:18:10|86274.4|86224.4|86274.2|86224.2|86275.1|86225.1|86273.6|86223.6|21
1627330700000|2021-07-26 20:18:20|86274.3|86224.3|86273.1|86223.1|86274.8|86224.8|86272.3|86222.3|15
1627330710000|2021-07-26 20:18:30|86272.8|86222.8|86273.6|86223.6|86274.7|86224.7|86272.3|86222.3|26
1627330720000|2021-07-26 20:18:40|86273.5|86223.5|86275.1|86225.1|86276.5|86226.5|86273.4|86223.4|36
1627330730000|2021-07-26 20:18:50|86275|86225|86274|86224|86275.1|86225.1|86272.7|86222.7|42
1627330740000|2021-07-26 20:19:00|86273.8|86223.8|86273.6|86223.6|86274|86224|86273|86223|30
1627330750000|2021-07-26 20:19:10|86273.7|86223.7|86274|86224|86274|86224|86273.5|86223.5|10
1627330760000|2021-07-26 20:19:20|86273.8|86223.8|86274.3|86224.3|86275.3|86225.3|86273.2|86223.2|23
1627330770000|2021-07-26 20:19:30|86274|86224|86273.7|86223.7|86275.1|86225.1|86272.5|86222.5|22
1627330780000|2021-07-26 20:19:40|86273.5|86223.5|86274.4|86224.4|86275|86225|86272.6|86222.6|13
1627330790000|2021-07-26 20:19:50|86274.6|86224.6|86274.7|86224.7|86275.5|86225.5|86274.1|86224.1|28
1627330800000|2021-07-26 20:20:00|86274.5|86224.5|86274.3|86224.3|86275.4|86225.4|86271.5|86221.5|43
1627330810000|2021-07-26 20:20:10|86274.8|86224.8|86274.7|86224.7|86274.9|86224.9|86272.8|86222.8|29
1627330820000|2021-07-26 20:20:20|86274.5|86224.5|86274|86224|86275.6|86225.6|86273|86223|21
1627330830000|2021-07-26 20:20:30|86273.4|86223.4|86274.1|86224.1|86276.2|86226.2|86273.4|86223.4|25
1627330840000|2021-07-26 20:20:40|86273.5|86223.5|86273.3|86223.3|86273.8|86223.8|86273|86223|19
1627330850000|2021-07-26 20:20:50|86273.5|86223.5|86274.3|86224.3|86274.4|86224.4|86272.6|86222.6|10
1627330860000|2021-07-26 20:21:00|86274.6|86224.6|86272.6|86222.6|86274.9|86224.9|86271.3|86221.3|25
1627330870000|2021-07-26 20:21:10|86272.4|86222.4|86273.6|86223.6|86276.2|86226.2|86272.4|86222.4|32
1627330880000|2021-07-26 20:21:20|86273.8|86223.8|86276.3|86226.3|86277.5|86227.5|86273.8|86223.8|21
1627330890000|2021-07-26 20:21:30|86276.5|86226.5|86277|86227|86277.5|86227.5|86276|86226|25
1627330900000|2021-07-26 20:21:40|86276.8|86226.8|86276.5|86226.5|86276.9|86226.9|86276.1|86226.1|10
1627330910000|2021-07-26 20:21:50|86277.3|86227.3|86271.8|86221.8|86278.2|86228.2|86269.1|86219.1|41
1627330920000|2021-07-26 20:22:00|86272.3|86222.3|86272.1|86222.1|86273.8|86223.8|86271.2|86221.2|31
1627330930000|2021-07-26 20:22:10|86271.4|86221.4|86272.8|86222.8|86274|86224|86271.4|86221.4|30
1627330940000|2021-07-26 20:22:20|86273|86223|86273.6|86223.6|86274.6|86224.6|86272.2|86222.2|27
1627330950000|2021-07-26 20:22:30|86273.4|86223.4|86273.1|86223.1|86274.5|86224.5|86272.1|86222.1|42
1627330960000|2021-07-26 20:22:40|86273.2|86223.2|86275.8|86225.8|86275.8|86225.8|86272.2|86222.2|43
1627330970000|2021-07-26 20:22:50|86275.7|86225.7|86275.5|86225.5|86275.9|86225.9|86275.2|86225.2|23
1627330980000|2021-07-26 20:23:00|86275.2|86225.2|86275.6|86225.6|86275.9|86225.9|86275.2|86225.2|11
1627330990000|2021-07-26 20:23:10|86275.5|86225.5|86273.7|86223.7|86276.3|86226.3|86273.7|86223.7|22
1627331000000|2021-07-26 20:23:20|86274.8|86224.8|86274.8|86224.8|86275.9|86225.9|86274.3|86224.3|40
1627331010000|2021-07-26 20:23:30|86274.7|86224.7|86274.9|86224.9|86275.2|86225.2|86273.5|86223.5|29
1627331020000|2021-07-26 20:23:40|86274.7|86224.7|86275.2|86225.2|86275.5|86225.5|86272.4|86222.4|32
1627331030000|2021-07-26 20:23:50|86274.8|86224.8|86275.1|86225.1|86275.7|86225.7|86274.8|86224.8|27
1627331040000|2021-07-26 20:24:00|86275|86225|86273.8|86223.8|86275.4|86225.4|86273.1|86223.1|38
1627331050000|2021-07-26 20:24:10|86273.5|86223.5|86273|86223|86274.1|86224.1|86271.4|86221.4|43
1627331060000|2021-07-26 20:24:20|86273.1|86223.1|86273.5|86223.5|86273.9|86223.9|86272.4|86222.4|36
1627331070000|2021-07-26 20:24:30|86273.4|86223.4|86275.9|86225.9|86277.5|86227.5|86272.9|86222.9|39
1627331080000|2021-07-26 20:24:40|86275.8|86225.8|86276.4|86226.4|86276.6|86226.6|86274.4|86224.4|28
1627331090000|2021-07-26 20:24:50|86276.5|86226.5|86273.8|86223.8|86276.9|86226.9|86273.7|86223.7|20
1627331100000|2021-07-26 20:25:00|86273.7|86223.7|86274.8|86224.8|86275.3|86225.3|86273.6|86223.6|31
1627331110000|2021-07-26 20:25:10|86274.7|86224.7|86275.2|86225.2|86275.4|86225.4|86274.3|86224.3|21
1627331120000|2021-07-26 20:25:20|86275.3|86225.3|86275.8|86225.8|86276|86226|86275.3|86225.3|17
1627331130000|2021-07-26 20:25:30|86275.9|86225.9|86275.3|86225.3|86276.2|86226.2|86274.5|86224.5|24
1627331140000|2021-07-26 20:25:40|86275|86225|86276|86226|86276|86226|86275|86225|24
1627331150000|2021-07-26 20:25:50|86276.1|86226.1|86277.1|86227.1|86277.9|86227.9|86275.5|86225.5|35
1627331160000|2021-07-26 20:26:00|86277.4|86227.4|86279|86229|86279.5|86229.5|86276.6|86226.6|37
1627331170000|2021-07-26 20:26:10|86279.1|86229.1|86278.7|86228.7|86279.5|86229.5|86277.6|86227.6|19
1627331180000|2021-07-26 20:26:20|86278.4|86228.4|86279.2|86229.2|86280.7|86230.7|86278.4|86228.4|42
1627331190000|2021-07-26 20:26:30|86278.2|86228.2|86278.1|86228.1|86279.5|86229.5|86278.1|86228.1|36
1627331200000|2021-07-26 20:26:40|86278.2|86228.2|86277.7|86227.7|86278.7|86228.7|86276.5|86226.5|19
1627331210000|2021-07-26 20:26:50|86277.8|86227.8|86277.6|86227.6|86278.1|86228.1|86277.1|86227.1|32
1627331220000|2021-07-26 20:27:00|86277.9|86227.9|86277.5|86227.5|86278.2|86228.2|86276.6|86226.6|47
1627331230000|2021-07-26 20:27:10|86277.7|86227.7|86276.4|86226.4|86277.9|86227.9|86276.3|86226.3|32
1627331240000|2021-07-26 20:27:20|86276.7|86226.7|86274.6|86224.6|86276.7|86226.7|86272.9|86222.9|52
1627331250000|2021-07-26 20:27:30|86274.8|86224.8|86274.1|86224.1|86275|86225|86272.9|86222.9|62
1627331260000|2021-07-26 20:27:40|86274|86224|86274.6|86224.6|86275.1|86225.1|86273.9|86223.9|64
1627331270000|2021-07-26 20:27:50|86274|86224|86275.1|86225.1|86275.3|86225.3|86272.1|86222.1|61
1627331280000|2021-07-26 20:28:00|86274.7|86224.7|86274|86224|86274.9|86224.9|86273.5|86223.5|32
1627331290000|2021-07-26 20:28:10|86273.9|86223.9|86274.1|86224.1|86274.3|86224.3|86273.1|86223.1|42
1627331300000|2021-07-26 20:28:20|86274.2|86224.2|86272.9|86222.9|86275.1|86225.1|86272|86222|24
1627331310000|2021-07-26 20:28:30|86273.1|86223.1|86270|86220|86274.6|86224.6|86267.3|86217.3|52
1627331320000|2021-07-26 20:28:40|86270.2|86220.2|86276.7|86226.7|86276.7|86226.7|86268.9|86218.9|64
1627331330000|2021-07-26 20:28:50|86276.6|86226.6|86303.2|86253.2|86323|86265.7|86276.6|86226.6|66
1627331340000|2021-07-26 20:29:00|86307|86257|86290.6|86240.6|86327|86257|86284.7|86234.7|77
1627331350000|2021-07-26 20:29:10|86291.9|86241.9|86265.5|86215.5|86309|86259|86263.3|86209.5|72
1627331360000|2021-07-26 20:29:20|86265.9|86215.9|86283.8|86233.8|86284.8|86234.8|86261.6|86211.6|66
1627331370000|2021-07-26 20:29:30|86283.3|86233.3|86282.3|86232.3|86285.9|86235.9|86275.5|86225.5|69
1627331380000|2021-07-26 20:29:40|86283.1|86233.1|86283.4|86233.4|86285.8|86235.8|86254|86204|61
1627331390000|2021-07-26 20:29:50|86282.7|86232.7|86283.6|86233.6|86294.3|86244.3|86280.2|86230.2|46
1627331400000|2021-07-26 20:30:00|86284.9|86234.9|86282.5|86232.5|86284.9|86234.9|86281.6|86231.6|27
1627331410000|2021-07-26 20:30:10|86282.4|86232.4|86283.2|86233.2|86286.2|86236.2|86281|86231|28
1627331420000|2021-07-26 20:30:20|86283.9|86233.9|86285.2|86235.2|86286.3|86236.3|86283.5|86233.5|30
1627331430000|2021-07-26 20:30:30|86285.4|86235.4|86287.3|86237.3|86289.5|86239.5|86282.3|86232.3|38
1627331440000|2021-07-26 20:30:40|86286.8|86236.8|86284.3|86234.3|86289|86239|86284.3|86234.3|24
1627331450000|2021-07-26 20:30:50|86284.2|86234.2|86281.3|86231.3|86285.3|86235.3|86281.3|86231.3|28
1627331460000|2021-07-26 20:31:00|86281.8|86231.8|86283.8|86233.8|86284.1|86234.1|86280.4|86230.4|45
1627331470000|2021-07-26 20:31:10|86284.3|86234.3|86278.8|86228.8|86284.3|86234.3|86277.6|86227.6|25
1627331480000|2021-07-26 20:31:20|86278.7|86228.7|86283.5|86233.5|86286.6|86236.6|86278.1|86228.1|44
1627331490000|2021-07-26 20:31:30|86283.3|86233.3|86280|86230|86284.4|86234.4|86279.3|86229.3|46
1627331500000|2021-07-26 20:31:40|86280.3|86230.3|86279.7|86229.7|86283.1|86233.1|86279.5|86229.5|31
1627331510000|2021-07-26 20:31:50|86280|86230|86285.1|86235.1|86285.1|86235.1|86279.4|86229.4|39
1627331520000|2021-07-26 20:32:00|86285.6|86235.6|86282.1|86232.1|86285.6|86235.6|86281.2|86231.2|49
1627331530000|2021-07-26 20:32:10|86281.8|86231.8|86281.8|86231.8|86282|86232|86280.9|86230.9|26
1627331540000|2021-07-26 20:32:20|86281.9|86231.9|86282.9|86232.9|86286.1|86236.1|86281.8|86231.8|43
1627331550000|2021-07-26 20:32:30|86283.3|86233.3|86280.7|86230.7|86285.5|86235.5|86280.7|86230.7|41
1627331560000|2021-07-26 20:32:40|86281.6|86231.6|86280.6|86230.6|86281.9|86231.9|86280.6|86230.6|42
1627331570000|2021-07-26 20:32:50|86280.7|86230.7|86281.4|86231.4|86281.6|86231.6|86280.3|86230.3|33
1627331580000|2021-07-26 20:33:00|86281.7|86231.7|86284.3|86234.3|86284.6|86234.6|86281.1|86231.1|32
1627331590000|2021-07-26 20:33:10|86283.8|86233.8|86283.3|86233.3|86283.8|86233.8|86281.4|86231.4|26
1627331600000|2021-07-26 20:33:20|86283.2|86233.2|86282.7|86232.7|86283.7|86233.7|86281.8|86231.8|12
1627331610000|2021-07-26 20:33:30|86282.9|86232.9|86283.5|86233.5|86283.7|86233.7|86282.4|86232.4|18
1627331620000|2021-07-26 20:33:40|86284|86234|86283.1|86233.1|86284.5|86234.5|86282.8|86232.8|27
1627331630000|2021-07-26 20:33:50|86282.5|86232.5|86283|86233|86283.7|86233.7|86282.5|86232.5|18
1627331640000|2021-07-26 20:34:00|86283.2|86233.2|86280.4|86230.4|86284.3|86234.3|86279.5|86229.5|26
1627331650000|2021-07-26 20:34:10|86280.7|86230.7|86282.8|86232.8|86283.7|86233.7|86279.1|86229.1|28
1627331660000|2021-07-26 20:34:20|86282.2|86232.2|86282.8|86232.8|86283|86233|86282.2|86232.2|12
1627331670000|2021-07-26 20:34:30|86283|86233|86283.3|86233.3|86284.1|86234.1|86282.7|86232.7|12
1627331680000|2021-07-26 20:34:40|86283.5|86233.5|86283.4|86233.4|86284.6|86234.6|86283|86233|14
1627331690000|2021-07-26 20:34:50|86283.6|86233.6|86282.6|86232.6|86283.6|86233.6|86282.6|86232.6|10
1627331700000|2021-07-26 20:35:00|86282.8|86232.8|86279.4|86229.4|86283.3|86233.3|86278.3|86228.3|42
1627331710000|2021-07-26 20:35:10|86279.3|86229.3|86277.7|86227.7|86279.3|86229.3|86276.7|86226.7|43
1627331720000|2021-07-26 20:35:20|86277.2|86227.2|86280.8|86230.8|86281.8|86231.8|86277|86227|49
1627331730000|2021-07-26 20:35:30|86281.1|86231.1|86279.3|86229.3|86281.2|86231.2|86279.3|86229.3|17
1627331740000|2021-07-26 20:35:40|86279.4|86229.4|86280.8|86230.8|86281.5|86231.5|86278.9|86228.9|8
1627331750000|2021-07-26 20:35:50|86280.6|86230.6|86279.6|86229.6|86280.6|86230.6|86279.5|86229.5|28
1627331760000|2021-07-26 20:36:00|86279.3|86229.3|86280.9|86230.9|86282.4|86232.4|86277.8|86227.8|16
1627331770000|2021-07-26 20:36:10|86281|86231|86280.4|86230.4|86281.4|86231.4|86279.4|86229.4|26
1627331780000|2021-07-26 20:36:20|86280.2|86230.2|86280.4|86230.4|86282|86232|86280.2|86230.2|34
1627331790000|2021-07-26 20:36:30|86280.7|86230.7|86281|86231|86284.3|86234.3|86279.7|86229.7|56
1627331800000|2021-07-26 20:36:40|86281.4|86231.4|86279.7|86229.7|86281.5|86231.5|86279.2|86229.2|49
1627331810000|2021-07-26 20:36:50|86280|86230|86279.8|86229.8|86280.5|86230.5|86279.6|86229.6|27
1627331820000|2021-07-26 20:37:00|86280.1|86230.1|86279.4|86229.4|86280.5|86230.5|86279.2|86229.2|25
1627331830000|2021-07-26 20:37:10|86279.6|86229.6|86279.9|86229.9|86281.4|86231.4|86279.6|86229.6|38
1627331840000|2021-07-26 20:37:20|86279.8|86229.8|86280.4|86230.4|86280.4|86230.4|86279.8|86229.8|13
1627331850000|2021-07-26 20:37:30|86279.9|86229.9|86280.5|86230.5|86282|86232|86279.9|86229.9|31
1627331860000|2021-07-26 20:37:40|86280.6|86230.6|86279.8|86229.8|86280.6|86230.6|86279.6|86229.6|12
1627331870000|2021-07-26 20:37:50|86280|86230|86280.3|86230.3|86282.4|86232.4|86280|86230|16
1627331880000|2021-07-26 20:38:00|86280.6|86230.6|86278.5|86228.5|86280.6|86230.6|86277.6|86227.6|27
1627331890000|2021-07-26 20:38:10|86278.9|86228.9|86278.8|86228.8|86279.2|86229.2|86278|86228|27
1627331900000|2021-07-26 20:38:20|86278.6|86228.6|86278.2|86228.2|86279|86229|86277.3|86227.3|24
1627331910000|2021-07-26 20:38:30|86278.6|86228.6|86279.4|86229.4|86279.5|86229.5|86277.7|86227.7|34
1627331920000|2021-07-26 20:38:40|86279.5|86229.5|86280.2|86230.2|86281|86231|86278.9|86228.9|37
1627331930000|2021-07-26 20:38:50|86280.5|86230.5|86281.5|86231.5|86281.5|86231.5|86280.1|86230.1|33
1627331940000|2021-07-26 20:39:00|86281.4|86231.4|86282.1|86232.1|86282.3|86232.3|86281.3|86231.3|28
1627331950000|2021-07-26 20:39:10|86281.7|86231.7|86283.5|86233.5|86284.6|86234.6|86281.4|86231.4|27
1627331960000|2021-07-26 20:39:20|86283.4|86233.4|86282.9|86232.9|86283.5|86233.5|86282.8|86232.8|11
1627331970000|2021-07-26 20:39:30|86282.8|86232.8|86282.6|86232.6|86283.3|86233.3|86282.6|86232.6|10
1627331980000|2021-07-26 20:39:40|86282.7|86232.7|86282.8|86232.8|86283.4|86233.4|86282.7|86232.7|6
1627331990000|2021-07-26 20:39:50|86282.9|86232.9|86280.8|86230.8|86283.4|86233.4|86280.8|86230.8|13
1627332000000|2021-07-26 20:40:00|86281.4|86231.4|86282.6|86232.6|86283.9|86233.9|86281.4|86231.4|9
1627332010000|2021-07-26 20:40:10|86284|86234|86282.6|86232.6|86284|86234|86282.2|86232.2|21
1627332020000|2021-07-26 20:40:20|86282.7|86232.7|86282.4|86232.4|86283.2|86233.2|86282.4|86232.4|11
1627332030000|2021-07-26 20:40:30|86282.1|86232.1|86282.3|86232.3|86282.6|86232.6|86282.1|86232.1|10
1627332040000|2021-07-26 20:40:40|86282.1|86232.1|86281.8|86231.8|86282.9|86232.9|86281.8|86231.8|12
1627332050000|2021-07-26 20:40:50|86281.9|86231.9|86281.9|86231.9|86282|86232|86280.3|86230.3|18
1627332060000|2021-07-26 20:41:00|86281.6|86231.6|86280.2|86230.2|86281.6|86231.6|86280.1|86230.1|25
1627332070000|2021-07-26 20:41:10|86280.1|86230.1|86280.9|86230.9|86280.9|86230.9|86280.1|86230.1|15
1627332080000|2021-07-26 20:41:20|86280.8|86230.8|86280.8|86230.8|86280.9|86230.9|86280.6|86230.6|9
1627332090000|2021-07-26 20:41:30|86280.9|86230.9|86281.5|86231.5|86281.5|86231.5|86280.5|86230.5|13
1627332100000|2021-07-26 20:41:40|86281.7|86231.7|86281.4|86231.4|86281.7|86231.7|86281.3|86231.3|3
1627332110000|2021-07-26 20:41:50|86281.5|86231.5|86280.2|86230.2|86281.7|86231.7|86279.9|86229.9|14
1627332120000|2021-07-26 20:42:00|86280.4|86230.4|86280.5|86230.5|86280.8|86230.8|86279.6|86229.6|12
1627332130000|2021-07-26 20:42:10|86280.4|86230.4|86281.3|86231.3|86281.8|86231.8|86280.4|86230.4|16
1627332140000|2021-07-26 20:42:20|86281|86231|86281.4|86231.4|86282.2|86232.2|86281|86231|11
1627332150000|2021-07-26 20:42:30|86281.5|86231.5|86283.3|86233.3|86283.4|86233.4|86281.5|86231.5|29
1627332160000|2021-07-26 20:42:40|86283.8|86233.8|86285.4|86235.4|86285.8|86235.8|86283.7|86233.7|18
1627332170000|2021-07-26 20:42:50|86285.3|86235.3|86284.8|86234.8|86285.4|86235.4|86283.3|86233.3|18
1627332180000|2021-07-26 20:43:00|86283.8|86233.8|86284.5|86234.5|86290.7|86240.7|86283.8|86233.8|63
1627332190000|2021-07-26 20:43:10|86284.6|86234.6|86290|86240|86290.1|86240.1|86284.6|86234.6|43
1627332200000|2021-07-26 20:43:20|86290.2|86240.2|86288.9|86238.9|86291|86241|86287.4|86237.4|56
1627332210000|2021-07-26 20:43:30|86289.8|86239.8|86289|86239|86291.4|86241.4|86288.8|86238.8|51
1627332220000|2021-07-26 20:43:40|86289.6|86239.6|86288.9|86238.9|86289.7|86239.7|86288.2|86238.2|40
1627332230000|2021-07-26 20:43:50|86288.8|86238.8|86289.2|86239.2|86289.3|86239.3|86287.9|86237.9|27
1627332240000|2021-07-26 20:44:00|86289.1|86239.1|86289.1|86239.1|86289.1|86239.1|86286.4|86236.4|51
1627332250000|2021-07-26 20:44:10|86289.3|86239.3|86286.9|86236.9|86289.3|86239.3|86285.9|86235.9|52
1627332260000|2021-07-26 20:44:20|86286.2|86236.2|86287.9|86237.9|86288.5|86238.5|86286.1|86236.1|57
1627332270000|2021-07-26 20:44:30|86288.1|86238.1|86287|86237|86289.6|86239.6|86286.7|86236.7|56
1627332280000|2021-07-26 20:44:40|86287.7|86237.7|86286.5|86236.5|86288.4|86238.4|86286.3|86236.3|58
1627332290000|2021-07-26 20:44:50|86286.6|86236.6|86287.3|86237.3|86288.1|86238.1|86285.8|86235.8|54
1627332300000|2021-07-26 20:45:00|86287.7|86237.7|86288.2|86238.2|86290.2|86240.2|86287.7|86237.7|49
1627332310000|2021-07-26 20:45:10|86287.8|86237.8|86287.5|86237.5|86288.1|86238.1|86287.3|86237.3|15
1627332320000|2021-07-26 20:45:20|86287.4|86237.4|86289.1|86239.1|86289.2|86239.2|86287.4|86237.4|13
1627332330000|2021-07-26 20:45:30|86289.3|86239.3|86288.4|86238.4|86289.3|86239.3|86287.8|86237.8|21
1627332340000|2021-07-26 20:45:40|86288.1|86238.1|86289.7|86239.7|86290.5|86240.5|86287.9|86237.9|30
1627332350000|2021-07-26 20:45:50|86289.5|86239.5|86289.6|86239.6|86289.9|86239.9|86289.1|86239.1|13
1627332360000|2021-07-26 20:46:00|86290.4|86240.4|86292.4|86242.4|86293.2|86243.2|86289|86239|37
1627332370000|2021-07-26 20:46:10|86292.5|86242.5|86292.4|86242.4|86292.7|86242.7|86291.5|86241.5|21
1627332380000|2021-07-26 20:46:20|86292.5|86242.5|86290.7|86240.7|86292.7|86242.7|86289.4|86239.4|30
1627332390000|2021-07-26 20:46:30|86290.5|86240.5|86288.3|86238.3|86291.3|86241.3|86288.3|86238.3|26
1627332400000|2021-07-26 20:46:40|86288.2|86238.2|86288.1|86238.1|86289.1|86239.1|86287.4|86237.4|36
1627332410000|2021-07-26 20:46:50|86287.8|86237.8|86290|86240|86291.5|86241.5|86287.6|86237.6|48
1627332420000|2021-07-26 20:47:00|86290.1|86240.1|86288.1|86238.1|86290.2|86240.2|86287.5|86237.5|38
1627332430000|2021-07-26 20:47:10|86288.2|86238.2|86289.2|86239.2|86289.6|86239.6|86287.5|86237.5|34
1627332440000|2021-07-26 20:47:20|86289.3|86239.3|86289.3|86239.3|86290|86240|86288.6|86238.6|20
1627332450000|2021-07-26 20:47:30|86289|86239|86289.2|86239.2|86289.4|86239.4|86287.4|86237.4|31
1627332460000|2021-07-26 20:47:40|86289.3|86239.3|86287.7|86237.7|86289.6|86239.6|86287.3|86237.3|31
1627332470000|2021-07-26 20:47:50|86287.5|86237.5|86287.8|86237.8|86288.1|86238.1|86287|86237|35
1627332480000|2021-07-26 20:48:00|86287.9|86237.9|86288.8|86238.8|86289|86239|86287.6|86237.6|24
1627332490000|2021-07-26 20:48:10|86288.6|86238.6|86288.2|86238.2|86288.7|86238.7|86286.9|86236.9|39
1627332500000|2021-07-26 20:48:20|86288.1|86238.1|86287.8|86237.8|86288.1|86238.1|86287.2|86237.2|16
1627332510000|2021-07-26 20:48:30|86287.7|86237.7|86287.4|86237.4|86287.9|86237.9|86286.7|86236.7|28
1627332520000|2021-07-26 20:48:40|86287.2|86237.2|86291.6|86241.6|86291.8|86241.8|86286.8|86236.8|57
1627332530000|2021-07-26 20:48:50|86291.5|86241.5|86292.9|86242.9|86293.2|86243.2|86289|86239|38
1627332540000|2021-07-26 20:49:00|86293.3|86243.3|86290.1|86240.1|86293.7|86243.7|86288.6|86238.6|55
1627332550000|2021-07-26 20:49:10|86289.9|86239.9|86294.5|86244.5|86295.2|86245.2|86289.7|86239.7|45
1627332560000|2021-07-26 20:49:20|86294.4|86244.4|86292.2|86242.2|86294.4|86244.4|86291|86241|29
1627332570000|2021-07-26 20:49:30|86292.1|86242.1|86293|86243|86293|86243|86290.5|86240.5|34
1627332580000|2021-07-26 20:49:40|86292.7|86242.7|86296.6|86246.6|86298.8|86248.8|86292.7|86242.7|25
1627332590000|2021-07-26 20:49:50|86298.4|86248.4|86294.4|86244.4|86298.4|86248.4|86294.1|86244.1|26
1627332600000|2021-07-26 20:50:00|86293.8|86243.8|86293.6|86243.6|86294.3|86244.3|86291.2|86241.2|54
1627332610000|2021-07-26 20:50:10|86293.5|86243.5|86293|86243|86294.7|86244.7|86293|86243|25
1627332620000|2021-07-26 20:50:20|86293.1|86243.1|86293.9|86243.9|86294.1|86244.1|86291.7|86241.7|38
1627332630000|2021-07-26 20:50:30|86294|86244|86293.6|86243.6|86294.7|86244.7|86292.5|86242.5|30
1627332640000|2021-07-26 20:50:40|86293.8|86243.8|86291.3|86241.3|86294|86244|86291.2|86241.2|45
1627332650000|2021-07-26 20:50:50|86291.4|86241.4|86292.1|86242.1|86292.8|86242.8|86290.9|86240.9|45
1627332660000|2021-07-26 20:51:00|86292.3|86242.3|86295|86245|86295|86245|86291.6|86241.6|50
1627332670000|2021-07-26 20:51:10|86294.8|86244.8|86297.1|86247.1|86297.4|86247.4|86294.2|86244.2|31
1627332680000|2021-07-26 20:51:20|86296.9|86246.9|86296.5|86246.5|86298.2|86248.2|86295.7|86245.7|45
1627332690000|2021-07-26 20:51:30|86296.3|86246.3|86296.1|86246.1|86296.6|86246.6|86294.9|86244.9|44
1627332700000|2021-07-26 20:51:40|86295.4|86245.4|86295|86245|86297.6|86247.6|86293.9|86243.9|47
1627332710000|2021-07-26 20:51:50|86295.5|86245.5|86294.7|86244.7|86295.6|86245.6|86294.3|86244.3|29
1627332720000|2021-07-26 20:52:00|86294.8|86244.8|86295.4|86245.4|86295.6|86245.6|86294|86244|29
1627332730000|2021-07-26 20:52:10|86295.7|86245.7|86294.9|86244.9|86296.1|86246.1|86294.4|86244.4|37
1627332740000|2021-07-26 20:52:20|86294.4|86244.4|86293.5|86243.5|86294.7|86244.7|86293.1|86243.1|39
1627332750000|2021-07-26 20:52:30|86293.4|86243.4|86294.5|86244.5|86296.3|86246.3|86293.2|86243.2|50
1627332760000|2021-07-26 20:52:40|86294.7|86244.7|86293.7|86243.7|86296.8|86246.8|86293.6|86243.6|48
1627332770000|2021-07-26 20:52:50|86294|86244|86294.4|86244.4|86294.9|86244.9|86293.3|86243.3|43
1627332780000|2021-07-26 20:53:00|86294.6|86244.6|86294.8|86244.8|86295|86245|86293.4|86243.4|44
1627332790000|2021-07-26 20:53:10|86294.5|86244.5|86298.9|86248.9|86300.3|86250.3|86294.1|86244.1|46
1627332800000|2021-07-26 20:53:20|86298.7|86248.7|86300.6|86250.6|86300.6|86250.6|86297.5|86247.5|45
1627332810000|2021-07-26 20:53:30|86299.1|86249.1|86296|86246|86299.1|86249.1|86295.7|86245.7|52
1627332820000|2021-07-26 20:53:40|86296.4|86246.4|86299.8|86249.8|86300.3|86250.3|86296.1|86246.1|42
1627332830000|2021-07-26 20:53:50|86300.5|86250.5|86299.9|86249.9|86301.8|86251.8|86299.5|86249.5|42
1627332840000|2021-07-26 20:54:00|86299.4|86249.4|86299|86249|86299.9|86249.9|86298|86248|37
1627332850000|2021-07-26 20:54:10|86299.1|86249.1|86299.2|86249.2|86299.5|86249.5|86297.8|86247.8|41
1627332860000|2021-07-26 20:54:20|86298.9|86248.9|86298.6|86248.6|86298.9|86248.9|86297.9|86247.9|30
1627332870000|2021-07-26 20:54:30|86298.5|86248.5|86299.1|86249.1|86299.6|86249.6|86298.3|86248.3|33
1627332880000|2021-07-26 20:54:40|86298.9|86248.9|86298.5|86248.5|86303.9|86253.9|86297.6|86247.6|53
1627332890000|2021-07-26 20:54:50|86299|86249|86296.8|86246.8|86299|86249|86295.8|86245.8|47
1627332900000|2021-07-26 20:55:00|86297.7|86247.7|86300.1|86250.1|86307.7|86257.7|86297|86247|43
1627332910000|2021-07-26 20:55:10|86300.4|86250.4|86297.3|86247.3|86302|86252|86297.3|86247.3|33
1627332920000|2021-07-26 20:55:20|86297.2|86247.2|86291.2|86241.2|86300.1|86250.1|86289.1|86239.1|31
1627332930000|2021-07-26 20:55:30|86290.6|86240.6|86289.7|86239.7|86291.2|86241.2|86289.6|86239.6|8
1627332940000|2021-07-26 20:55:40|86289.6|86239.6|86291.2|86241.2|86291.4|86241.4|86289.6|86239.6|8
1627332950000|2021-07-26 20:55:50|86291.1|86241.1|86291|86241|86295.5|86245.5|86285|86235|17
1627332960000|2021-07-26 20:56:00|86290.6|86240.6|86289.1|86239.1|86291|86241|86288.3|86238.3|12
1627332970000|2021-07-26 20:56:10|86288.7|86238.7|86288.2|86238.2|86291.3|86241.3|86288.2|86238.2|10
1627332980000|2021-07-26 20:56:20|86288.5|86238.5|86289.8|86239.8|86289.9|86239.9|86288.1|86238.1|7
1627332990000|2021-07-26 20:56:30|86290.7|86240.7|86287|86237|86290.7|86240.7|86287|86237|14
1627333000000|2021-07-26 20:56:40|86287.2|86237.2|86272.5|86222.5|86292.8|86242.8|86272.5|86222.5|43
1627333010000|2021-07-26 20:56:50|86272.9|86222.9|86280.5|86201.2|86291.2|86226.4|86264.6|86197.4|57
1627333020000|2021-07-26 20:57:00|86275.7|86200.6|86274.5|86191|86299|86215.8|86260|86187.5|63
1627333030000|2021-07-26 20:57:10|86273|86191.3|86284.4|86191|86287.4|86193.7|86270.9|86183.9|22
1627333040000|2021-07-26 20:57:20|86283.6|86193|86289.4|86192.6|86291.6|86198.5|86277.9|86192.6|12
1627333050000|2021-07-26 20:57:30|86289.8|86193.4|86285.8|86191.8|86290.4|86204.9|86281.1|86191.8|10
1627333060000|2021-07-26 20:57:40|86286.9|86191.1|86287.5|86183.9|86290.2|86192.5|86282.1|86183.9|22
1627333070000|2021-07-26 20:57:50|86284.6|86188.7|86287.8|86190.5|86297.5|86193.5|86282.3|86187.4|26
1627333080000|2021-07-26 20:58:00|86275.4|86194.9|86280.5|86196.4|86292.2|86198.3|86271|86188.8|32
1627333090000|2021-07-26 20:58:10|86280.6|86196.5|86282.8|86198.5|86298.5|86201|86279.6|86192.1|32
1627333100000|2021-07-26 20:58:20|86281.3|86201.2|86278.1|86204.5|86282.4|86206.1|86278.1|86200.8|13
1627333110000|2021-07-26 20:58:30|86281.9|86199.5|86285.5|86198.1|86290.6|86200.6|86279.9|86196.3|19
1627333120000|2021-07-26 20:58:40|86267.1|86217.1|86281.7|86200.2|86289.4|86217.1|86267.1|86194|8
1627333130000|2021-07-26 20:58:50|86283.4|86202.8|86281.8|86199.7|86286.5|86205.4|86277.1|86196.9|10
1627333140000|2021-07-26 20:59:00|86282|86196.9|86274.5|86198.7|86290|86201.5|86274.5|86191.7|20
1627333150000|2021-07-26 20:59:10|86278|86194.4|86279.1|86192.5|86285.3|86198.5|86275.2|86184.9|13
1627333160000|2021-07-26 20:59:20|86279.5|86192.4|86284|86188.2|86284.4|86199.8|86274.6|86188.2|39
1627333170000|2021-07-26 20:59:30|86274.6|86201.3|86274.2|86202.3|86276.1|86205.7|86272.2|86200.9|21
1627333180000|2021-07-26 20:59:40|86274.3|86202|86261.5|86211.5|86274.4|86212.8|86260.5|86201.9|23
1627333190000|2021-07-26 20:59:50|86261.4|86211.4|86335.1|86231.1|86336.8|86232.8|86261.4|86185.6|30
1627333200000|2021-07-26 21:00:00|86294.7|86190.7|86304.3|86200.3|86374.9|86270.9|86294.7|86190.7|12
1627333210000|2021-07-26 21:00:10|86303.2|86199.2|86407.6|86303.6|86407.6|86303.6|86303.2|86199.2|4
1627333220000|2021-07-26 21:00:20|86405.8|86301.8|86412.6|86308.6|86412.6|86308.6|86405.8|86301.8|2
1627333230000|2021-07-26 21:00:30|86405.8|86301.8|86405.8|86301.8|86405.8|86301.8|86405.8|86301.8|1
1627333250000|2021-07-26 21:00:50|86412.4|86308.4|86374.4|86270.4|86412.4|86308.4|86374.4|86270.4|3
1627333260000|2021-07-26 21:01:00|86367.4|86263.4|86408.8|86304.8|86408.8|86304.8|86367.4|86263.4|3
1627333270000|2021-07-26 21:01:10|86408.5|86304.5|86408.5|86304.5|86408.5|86304.5|86408.5|86304.5|1
1627333280000|2021-07-26 21:01:20|86373.7|86269.7|86373.7|86269.7|86373.7|86269.7|86373.7|86269.7|1
1627333300000|2021-07-26 21:01:40|86362.7|86258.7|86407.2|86303.2|86409.6|86305.6|86362.7|86258.7|4
1627333320000|2021-07-26 21:02:00|86404.4|86300.4|86404.4|86300.4|86404.4|86300.4|86404.4|86300.4|1
1627333330000|2021-07-26 21:02:10|86414.5|86310.5|86414.5|86310.5|86414.5|86310.5|86414.5|86310.5|1
1627333340000|2021-07-26 21:02:20|86407.1|86303.1|86414.3|86310.3|86414.3|86310.3|86407.1|86303.1|2
1627333350000|2021-07-26 21:02:30|86451.8|86347.8|86450.7|86346.7|86451.8|86347.8|86450.7|86346.7|2
1627333370000|2021-07-26 21:02:50|86441.4|86337.4|86441.4|86337.4|86441.4|86337.4|86441.4|86337.4|1
1627333390000|2021-07-26 21:03:10|86454.4|86350.4|86450.7|86346.7|86454.4|86350.4|86450.7|86346.7|2
1627333410000|2021-07-26 21:03:30|86450.4|86346.4|86450.4|86346.4|86450.4|86346.4|86450.4|86346.4|1
1627333440000|2021-07-26 21:04:00|86450.2|86346.2|86450.3|86346.3|86450.3|86346.3|86450.2|86346.2|2
1627333450000|2021-07-26 21:04:10|86454|86350|86454|86350|86454|86350|86454|86350|1
1627333480000|2021-07-26 21:04:40|86452.3|86348.3|86452.3|86348.3|86452.3|86348.3|86452.3|86348.3|1
1627333490000|2021-07-26 21:04:50|86452.2|86348.2|86452.2|86348.2|86452.2|86348.2|86452.2|86348.2|1
1627333500000|2021-07-26 21:05:00|86438.5|86334.5|86444.9|86340.9|86457.9|86353.9|86437.4|86333.4|12
1627333510000|2021-07-26 21:05:10|86458|86354|86438.6|86334.6|86458|86354|86438.6|86334.6|2
1627333530000|2021-07-26 21:05:30|86440.8|86336.8|86440.8|86336.8|86440.8|86336.8|86440.8|86336.8|1
1627333600000|2021-07-26 21:06:40|86437.4|86333.4|86444|86340|86444|86340|86437.4|86333.4|2
1627333610000|2021-07-26 21:06:50|86440.3|86336.3|86445.4|86341.4|86446.1|86342.1|86440.3|86336.3|6
1627333620000|2021-07-26 21:07:00|86440|86336|86445.8|86341.8|86445.8|86341.8|86440|86336|3
1627333650000|2021-07-26 21:07:30|86453|86349|86445|86341|86453|86349|86445|86341|2
1627333660000|2021-07-26 21:07:40|86444.4|86340.4|86446.1|86342.1|86446.1|86342.1|86440|86336|3
1627333680000|2021-07-26 21:08:00|86450.9|86346.9|86445.4|86341.4|86450.9|86346.9|86445.4|86341.4|4
1627333690000|2021-07-26 21:08:10|86452|86348|86455|86351|86455|86351|86452|86348|2
1627333720000|2021-07-26 21:08:40|86456.1|86352.1|86455.2|86351.2|86456.1|86352.1|86455.2|86351.2|2
1627333730000|2021-07-26 21:08:50|86443.5|86339.5|86445.4|86341.4|86445.4|86341.4|86443.4|86339.4|4
1627333740000|2021-07-26 21:09:00|86440.5|86336.5|86439.4|86335.4|86443.9|86339.9|86439.4|86335.4|3
1627333750000|2021-07-26 21:09:10|86433.1|86329.1|86433.1|86329.1|86433.1|86329.1|86433.1|86329.1|1
1627333760000|2021-07-26 21:09:20|86445.5|86341.5|86443.4|86339.4|86445.5|86341.5|86443.4|86339.4|2
1627333790000|2021-07-26 21:09:50|86433.2|86329.2|86433.2|86329.2|86433.2|86329.2|86433.2|86329.2|1
1627333800000|2021-07-26 21:10:00|86459.1|86355.1|86439.4|86335.4|86459.1|86355.1|86439.4|86335.4|2
1627333830000|2021-07-26 21:10:30|86433.5|86329.5|86438|86334|86439.5|86335.5|86426.8|86322.8|5
1627334180000|2021-07-26 21:16:20|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|1
1627334300000|2021-07-26 21:18:20|86434|86330|86434|86330|86434|86330|86434|86330|1
1627334350000|2021-07-26 21:19:10|86423.2|86319.2|86423.2|86319.2|86423.2|86319.2|86423.2|86319.2|1
1627334360000|2021-07-26 21:19:20|86423.3|86319.3|86423.2|86319.2|86425.6|86321.6|86423.2|86319.2|3
1627334370000|2021-07-26 21:19:30|86437.5|86333.5|86435.1|86331.1|86437.5|86333.5|86435.1|86331.1|2
1627334420000|2021-07-26 21:20:20|86423.4|86319.4|86435|86331|86435|86331|86423.4|86319.4|3
1627334430000|2021-07-26 21:20:30|86444.4|86340.4|86444.4|86340.4|86444.4|86340.4|86444.4|86340.4|1
1627334470000|2021-07-26 21:21:10|86437.2|86333.2|86437.2|86333.2|86437.2|86333.2|86437.2|86333.2|1
1627334480000|2021-07-26 21:21:20|86434.9|86330.9|86434.9|86330.9|86434.9|86330.9|86434.9|86330.9|1
1627334510000|2021-07-26 21:21:50|86423.2|86319.2|86423.2|86319.2|86423.2|86319.2|86423.2|86319.2|1
1627334520000|2021-07-26 21:22:00|86425.5|86321.5|86423.1|86319.1|86425.5|86321.5|86423.1|86319.1|2
1627334530000|2021-07-26 21:22:10|86434.5|86330.5|86434.5|86330.5|86434.5|86330.5|86434.5|86330.5|1
1627334540000|2021-07-26 21:22:20|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|1
1627334580000|2021-07-26 21:23:00|86416.3|86312.3|86469.2|86365.2|86469.2|86365.2|86416.3|86312.3|2
1627334910000|2021-07-26 21:28:30|86445.8|86341.8|86445.8|86341.8|86445.8|86341.8|86445.8|86341.8|1
1627335010000|2021-07-26 21:30:10|86411.1|86307.1|86411.2|86307.2|86411.2|86307.2|86407.6|86303.6|3
1627335040000|2021-07-26 21:30:40|86413.5|86309.5|86413.5|86309.5|86413.5|86309.5|86413.5|86309.5|1
1627335050000|2021-07-26 21:30:50|86407.4|86303.4|86413.4|86309.4|86415.8|86311.8|86407.4|86303.4|3
1627335060000|2021-07-26 21:31:00|86411.1|86307.1|86411.1|86307.1|86411.1|86307.1|86411.1|86307.1|1
1627335150000|2021-07-26 21:32:30|86432.7|86328.7|86432.7|86328.7|86432.7|86328.7|86432.7|86328.7|1
1627335270000|2021-07-26 21:34:30|86432.9|86328.9|86432.9|86328.9|86432.9|86328.9|86429.9|86325.9|3
1627335350000|2021-07-26 21:35:50|86454.6|86350.6|86454.6|86350.6|86454.6|86350.6|86454.6|86350.6|1
1627335440000|2021-07-26 21:37:20|86425.1|86321.1|86425.2|86321.2|86425.2|86321.2|86425.1|86321.1|2
1627335500000|2021-07-26 21:38:20|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|1
1627335610000|2021-07-26 21:40:10|86425.4|86321.4|86425.4|86321.4|86425.4|86321.4|86425.4|86321.4|1
1627335630000|2021-07-26 21:40:30|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|86425.3|86321.3|1
1627335640000|2021-07-26 21:40:40|86425.2|86321.2|86425.2|86321.2|86425.2|86321.2|86425.2|86321.2|1
1627335650000|2021-07-26 21:40:50|86425|86321|86425|86321|86425|86321|86425|86321|1
1627335770000|2021-07-26 21:42:50|86428.8|86324.8|86425.2|86321.2|86428.8|86324.8|86425.2|86321.2|2
1627336150000|2021-07-26 21:49:10|86447.2|86343.2|86447.2|86343.2|86447.2|86343.2|86447.2|86343.2|1
1627336160000|2021-07-26 21:49:20|86462.3|86358.3|86462.3|86358.3|86462.3|86358.3|86462.3|86358.3|1
1627336170000|2021-07-26 21:49:30|86467.1|86363.1|86462|86358|86467.1|86363.1|86458.7|86354.7|6
1627336180000|2021-07-26 21:49:40|86476.4|86372.4|86465|86361|86476.4|86372.4|86464.8|86360.8|4
1627336190000|2021-07-26 21:49:50|86473.1|86369.1|86466.8|86362.8|86473.1|86369.1|86463.1|86359.1|20
1627336200000|2021-07-26 21:50:00|86468.5|86364.5|86475.7|86371.7|86476|86372|86465|86361|6
1627336210000|2021-07-26 21:50:10|86467.4|86363.4|86466.2|86362.2|86467.5|86363.5|86466.2|86362.2|4
1627336220000|2021-07-26 21:50:20|86462.9|86358.9|86466.7|86362.7|86475.3|86371.3|86462.9|86358.9|9
1627336240000|2021-07-26 21:50:40|86462.4|86358.4|86471.2|86367.2|86478.7|86374.7|86462.4|86358.4|12
1627336250000|2021-07-26 21:50:50|86459.9|86355.9|86467.6|86363.6|86474.4|86370.4|86459.9|86355.9|9
1627336260000|2021-07-26 21:51:00|86472.7|86368.7|86467.9|86363.9|86472.7|86368.7|86464.6|86360.6|20
1627336270000|2021-07-26 21:51:10|86466|86362|86463.3|86359.3|86466.4|86362.4|86463.3|86359.3|4
1627336280000|2021-07-26 21:51:20|86466.2|86362.2|86463.3|86359.3|86466.2|86362.2|86463.3|86359.3|2
1627336290000|2021-07-26 21:51:30|86460.7|86356.7|86464.3|86360.3|86469.9|86365.9|86460.6|86356.6|16
1627336300000|2021-07-26 21:51:40|86454.6|86350.6|86470.7|86366.7|86473.7|86369.7|86454.6|86350.6|12
1627336310000|2021-07-26 21:51:50|86468.9|86364.9|86467.6|86363.6|86468.9|86364.9|86462.6|86358.6|20
1627336320000|2021-07-26 21:52:00|86465.7|86361.7|86465.5|86361.5|86468.9|86364.9|86461.9|86357.9|14
1627336330000|2021-07-26 21:52:10|86462.8|86358.8|86469.9|86365.9|86471.9|86367.9|86453.1|86349.1|11
1627336340000|2021-07-26 21:52:20|86459|86355|86479.7|86375.7|86479.7|86375.7|86459|86355|3
1627336350000|2021-07-26 21:52:30|86470.3|86366.3|86476.5|86372.5|86477.8|86373.8|86463.4|86359.4|17
1627336360000|2021-07-26 21:52:40|86478.5|86374.5|86466.9|86362.9|86478.5|86374.5|86465.3|86361.3|17
1627336370000|2021-07-26 21:52:50|86469|86365|86466.9|86362.9|86477.2|86373.2|86464.2|86360.2|12
1627336380000|2021-07-26 21:53:00|86474.4|86370.4|86464.3|86360.3|86474.4|86370.4|86464.3|86360.3|4
1627336390000|2021-07-26 21:53:10|86465.8|86361.8|86461.4|86357.4|86471.1|86367.1|86459.7|86355.7|15
1627336400000|2021-07-26 21:53:20|86450.2|86346.2|86468.7|86364.7|86480.1|86376.1|86450.2|86346.2|16
1627336410000|2021-07-26 21:53:30|86471.1|86367.1|86462.6|86358.6|86472.3|86368.3|86457.4|86353.4|7
1627336420000|2021-07-26 21:53:40|86453.6|86349.6|86473.5|86369.5|86476.5|86372.5|86453.6|86349.6|16
1627336430000|2021-07-26 21:53:50|86476.5|86372.5|86469.6|86365.6|86476.6|86372.6|86469.6|86365.6|4
1627336440000|2021-07-26 21:54:00|86468|86364|86462.9|86358.9|86468|86364|86458.5|86354.5|11
1627336450000|2021-07-26 21:54:10|86467.2|86363.2|86473.6|86369.6|86473.6|86369.6|86455.4|86351.4|8
1627336460000|2021-07-26 21:54:20|86474.1|86370.1|86467.2|86363.2|86479.3|86375.3|86463.1|86359.1|22
1627336470000|2021-07-26 21:54:30|86465.1|86361.1|86462.2|86358.2|86465.1|86361.1|86460.4|86356.4|11
1627336480000|2021-07-26 21:54:40|86460.4|86356.4|86465.4|86361.4|86469.4|86365.4|86460.4|86356.4|9
1627336490000|2021-07-26 21:54:50|86460.4|86356.4|86464.6|86360.6|86471.5|86367.5|86460.4|86356.4|11
1627336500000|2021-07-26 21:55:00|86472.6|86368.6|86464.5|86360.5|86472.6|86368.6|86463.7|86359.7|14
1627336510000|2021-07-26 21:55:10|86468|86364|86479.2|86375.2|86479.2|86375.2|86462.1|86358.1|16
1627336520000|2021-07-26 21:55:20|86474.6|86370.6|86469.8|86365.8|86476.5|86372.5|86467.3|86363.3|6
1627336530000|2021-07-26 21:55:30|86467.5|86363.5|86468.6|86364.6|86472|86368|86464.3|86360.3|12
1627336540000|2021-07-26 21:55:40|86468.2|86364.2|86468.3|86364.3|86474.9|86370.9|86468.2|86364.2|10
1627336550000|2021-07-26 21:55:50|86461.7|86357.7|86473.9|86369.9|86476.9|86372.9|86456.9|86352.9|20
1627336560000|2021-07-26 21:56:00|86482.9|86378.9|86471.8|86367.8|86482.9|86378.9|86466.5|86362.5|25
1627336570000|2021-07-26 21:56:10|86469.6|86365.6|86472.9|86368.9|86473.7|86369.7|86466.9|86362.9|16
1627336580000|2021-07-26 21:56:20|86474.7|86370.7|86472.5|86368.5|86474.8|86370.8|86469.8|86365.8|8
1627336590000|2021-07-26 21:56:30|86473.9|86369.9|86474.3|86370.3|86480.3|86376.3|86470.9|86366.9|12
1627336600000|2021-07-26 21:56:40|86468.7|86364.7|86463.7|86359.7|86471.7|86367.7|86463.7|86359.7|9
1627336610000|2021-07-26 21:56:50|86468|86364|86470.9|86366.9|86472.4|86368.4|86468|86364|6
1627336620000|2021-07-26 21:57:00|86470.5|86366.5|86472|86368|86473.5|86369.5|86470.3|86366.3|8
1627336630000|2021-07-26 21:57:10|86472.6|86368.6|86481|86377|86486.5|86382.5|86472.6|86368.6|44
1627336640000|2021-07-26 21:57:20|86481.3|86377.3|86480.1|86376.1|86484.8|86380.8|86478.8|86374.8|22
1627336650000|2021-07-26 21:57:30|86482.7|86378.7|86476.1|86372.1|86485.5|86381.5|86475.8|86371.8|21
1627336660000|2021-07-26 21:57:40|86474.7|86370.7|86475.2|86371.2|86487|86383|86474.7|86370.7|18
1627336670000|2021-07-26 21:57:50|86474.5|86370.5|86485.8|86381.8|86486.1|86382.1|86474.5|86370.5|17
1627336680000|2021-07-26 21:58:00|86472.1|86368.1|86478|86374|86495.1|86391.1|86472.1|86368.1|25
1627336690000|2021-07-26 21:58:10|86478.3|86374.3|86480.6|86376.6|86481.9|86377.9|86473.4|86369.4|16
1627336700000|2021-07-26 21:58:20|86478.2|86374.2|86473.6|86369.6|86478.2|86374.2|86470.1|86366.1|6
1627336710000|2021-07-26 21:58:30|86481.6|86377.6|86475.2|86371.2|86481.6|86377.6|86473.5|86369.5|8
1627336720000|2021-07-26 21:58:40|86472.9|86368.9|86474.8|86370.8|86481.2|86377.2|86470.2|86366.2|24
1627336730000|2021-07-26 21:58:50|86477.7|86373.7|86476.8|86372.8|86478.1|86374.1|86470.5|86366.5|22
1627336740000|2021-07-26 21:59:00|86474.3|86370.3|86480.4|86376.4|86482.6|86378.6|86472.2|86368.2|17
1627336750000|2021-07-26 21:59:10|86481.8|86377.8|86482.2|86378.2|86484.3|86380.3|86479.4|86375.4|13
1627336760000|2021-07-26 21:59:20|86481.7|86377.7|86477.4|86373.4|86482.5|86378.5|86477.4|86373.4|12
1627336770000|2021-07-26 21:59:30|86467.1|86363.1|86460.6|86356.6|86472.7|86368.7|86451.8|86347.8|33
1627336780000|2021-07-26 21:59:40|86460.2|86356.2|86457.9|86353.9|86460.4|86356.4|86456.8|86352.8|17
1627336790000|2021-07-26 21:59:50|86458.3|86354.3|86451.9|86347.9|86458.6|86354.6|86446|86342|26
1627336800000|2021-07-26 22:00:00|86449.7|86345.7|86443.6|86339.6|86481|86377|86438.4|86334.4|58
1627336810000|2021-07-26 22:00:10|86440.9|86336.9|86443.5|86339.5|86444.9|86340.9|86436.3|86332.3|41
1627336820000|2021-07-26 22:00:20|86443.3|86339.3|86445.8|86341.8|86468.8|86364.8|86436.6|86332.6|55
1627336830000|2021-07-26 22:00:30|86442|86338|86377.7|86273.7|86449.4|86345.4|86377.7|86273.7|75
1627336840000|2021-07-26 22:00:40|86377.8|86273.8|86372.6|86268.6|86378.9|86274.9|86370.5|86266.5|38
1627336850000|2021-07-26 22:00:50|86374.1|86270.1|86376.1|86272.1|86376.9|86272.9|86371.8|86267.8|24
1627336860000|2021-07-26 22:01:00|86376|86272|86372.8|86268.8|86376.4|86272.4|86372.8|86268.8|29
1627336870000|2021-07-26 22:01:10|86372.2|86268.2|86374.7|86270.7|86378.7|86274.7|86372.2|86268.2|45
1627336880000|2021-07-26 22:01:20|86375.3|86271.3|86374.8|86270.8|86377.1|86273.1|86373|86269|30
1627336890000|2021-07-26 22:01:30|86373.9|86269.9|86376|86272|86376|86272|86373.9|86269.9|12
1627336900000|2021-07-26 22:01:40|86374.1|86270.1|86373.6|86269.6|86378.9|86274.9|86371.9|86267.9|32
1627336910000|2021-07-26 22:01:50|86373.5|86269.5|86372.3|86268.3|86374.7|86270.7|86371.6|86267.6|21
1627336920000|2021-07-26 22:02:00|86371.9|86267.9|86374.5|86270.5|86376|86272|86371.9|86267.9|34
1627336930000|2021-07-26 22:02:10|86374.8|86270.8|86381.7|86277.7|86383.1|86279.1|86374.3|86270.3|28
1627336940000|2021-07-26 22:02:20|86380|86276|86380.4|86276.4|86385.8|86281.8|86376.5|86272.5|44
1627336950000|2021-07-26 22:02:30|86380|86276|86377.5|86273.5|86381.8|86277.8|86377.4|86273.4|30
1627336960000|2021-07-26 22:02:40|86377.9|86273.9|86380.6|86276.6|86380.6|86276.6|86377|86273|25
1627336970000|2021-07-26 22:02:50|86380.2|86276.2|86377.1|86273.1|86381.2|86277.2|86376.8|86272.8|28
1627336980000|2021-07-26 22:03:00|86378|86274|86375.9|86271.9|86378|86274|86372.3|86268.3|32
1627336990000|2021-07-26 22:03:10|86376.7|86272.7|86379.8|86275.8|86380.7|86276.7|86375.6|86271.6|37
1627337000000|2021-07-26 22:03:20|86378.7|86274.7|86378.8|86274.8|86379.6|86275.6|86377.3|86273.3|32
1627337010000|2021-07-26 22:03:30|86379.6|86275.6|86377.4|86273.4|86382.6|86278.6|86377.4|86273.4|56
1627337020000|2021-07-26 22:03:40|86377.5|86273.5|86375.7|86271.7|86377.7|86273.7|86373.7|86269.7|44
1627337030000|2021-07-26 22:03:50|86375.8|86271.8|86374|86270|86376.5|86272.5|86373.1|86269.1|22
1627337040000|2021-07-26 22:04:00|86374.7|86270.7|86376.2|86272.2|86378.1|86274.1|86373.4|86269.4|49
1627337050000|2021-07-26 22:04:10|86377.9|86273.9|86377.6|86273.6|86379.4|86275.4|86376.3|86272.3|53
1627337060000|2021-07-26 22:04:20|86377.5|86273.5|86376.9|86272.9|86377.5|86273.5|86375.9|86271.9|21
1627337070000|2021-07-26 22:04:30|86376.8|86272.8|86376.6|86272.6|86377.4|86273.4|86374.5|86270.5|19
1627337080000|2021-07-26 22:04:40|86375.5|86271.5|86376.1|86272.1|86376.8|86272.8|86374.3|86270.3|31
1627337090000|2021-07-26 22:04:50|86376.3|86272.3|86376.3|86272.3|86377.5|86273.5|86374|86270|33
1627337100000|2021-07-26 22:05:00|86377|86273|86376.1|86272.1|86379|86275|86375.4|86271.4|32
1627337110000|2021-07-26 22:05:10|86376.3|86272.3|86378.4|86274.4|86380.5|86276.5|86375.6|86271.6|38
1627337120000|2021-07-26 22:05:20|86378.7|86274.7|86377.3|86273.3|86379.9|86276.2|86377.3|86273.3|22
1627337130000|2021-07-26 22:05:30|86377.7|86273.7|86376.2|86272.2|86378.4|86274.4|86373.9|86269.9|42
1627337140000|2021-07-26 22:05:40|86375.5|86271.5|86375.9|86271.9|86378|86274|86373.9|86269.9|24
1627337150000|2021-07-26 22:05:50|86375.6|86271.6|86365.5|86261.5|86376.2|86272.2|86363.1|86259.1|13
1627337160000|2021-07-26 22:06:00|86365.1|86261.1|86352.5|86249.4|86366.6|86262.6|86352.5|86249.4|50
1627337170000|2021-07-26 22:06:10|86352.4|86248.7|86363|86259|86373|86269|86338|86239|54
1627337180000|2021-07-26 22:06:20|86363.7|86259.7|86353|86249|86365.3|86261.3|86330|86239.9|71
1627337190000|2021-07-26 22:06:30|86340.9|86242.1|86334.3|86238.3|86341.3|86242.1|86324.6|86234|38
1627337200000|2021-07-26 22:06:40|86334|86238.4|86328.6|86236.7|86337.5|86238.4|86321|86232.6|27
1627337210000|2021-07-26 22:06:50|86331|86236.2|86324.9|86239.2|86332.7|86239.6|86322.2|86235|28
1627337220000|2021-07-26 22:07:00|86325.9|86239.3|86314.6|86238.5|86326.3|86240.4|86310.5|86235.1|32
1627337230000|2021-07-26 22:07:10|86320.1|86240.2|86328.4|86237|86336.2|86240.2|86314.2|86235.1|18
1627337240000|2021-07-26 22:07:20|86327.4|86235.8|86318.1|86240.3|86327.4|86240.3|86312.7|86235.6|25
1627337250000|2021-07-26 22:07:30|86315.9|86239|86315.9|86239.2|86323.9|86240.5|86312.4|86239|11
1627337260000|2021-07-26 22:07:40|86313.8|86240|86322.5|86241.5|86324.1|86241.8|86313.8|86239.4|13
1627337270000|2021-07-26 22:07:50|86324.3|86241.1|86315.9|86236.7|86332.7|86243.9|86315.9|86234.8|34
1627337280000|2021-07-26 22:08:00|86321.1|86237.6|86322|86238.5|86332.2|86241.1|86314.4|86235.1|15
1627337290000|2021-07-26 22:08:10|86323|86238|86318.9|86233.6|86334.8|86240.7|86316.1|86233.6|18
1627337300000|2021-07-26 22:08:20|86312.6|86235|86302.8|86252.8|86324.4|86252.8|86302.8|86235|14
1627337310000|2021-07-26 22:08:30|86313.4|86242.1|86329.1|86241.5|86335.5|86242.1|86313.3|86240.2|10
1627337320000|2021-07-26 22:08:40|86325.1|86242.1|86330.6|86245|86332.1|86250.8|86300.7|86236.7|16
1627337330000|2021-07-26 22:08:50|86330.9|86245.2|86331.8|86238.2|86334.6|86245.5|86316.4|86235.1|14
1627337340000|2021-07-26 22:09:00|86334|86236|86313.2|86240|86334.2|86244.7|86313|86236|24
1627337350000|2021-07-26 22:09:10|86323.8|86237|86323.9|86245.8|86337.2|86245.9|86320.3|86237|27
1627337360000|2021-07-26 22:09:20|86340.8|86248.1|86324.7|86246.5|86343.3|86248.2|86322.4|86245.1|23
1627337370000|2021-07-26 22:09:30|86323.4|86248.7|86321.9|86247.1|86332.6|86248.7|86321.9|86244.4|21
1627337380000|2021-07-26 22:09:40|86335.8|86247.3|86321.5|86240.8|86335.8|86258.7|86308.7|86240.8|17
1627337390000|2021-07-26 22:09:50|86321.8|86241.7|86319.9|86247.2|86321.8|86255.1|86304.9|86241.6|13
1627337400000|2021-07-26 22:10:00|86310.6|86260.6|86339.7|86246.7|86339.7|86260.6|86309.3|86242.5|18
1627337410000|2021-07-26 22:10:10|86335.8|86247.2|86333.7|86245.7|86342.5|86249.2|86325.9|86239.8|23
1627337420000|2021-07-26 22:10:20|86334.3|86244.4|86325.5|86243.5|86334.3|86246.1|86323.8|86242.6|19
1627337430000|2021-07-26 22:10:30|86328.1|86243.3|86364.2|86260.2|86405.5|86301.5|86328.1|86241.9|57
1627337440000|2021-07-26 22:10:40|86365|86261|86351.3|86247.3|86365|86261|86348.9|86244.9|26
1627337450000|2021-07-26 22:10:50|86350|86246|86349.5|86245.5|86359.4|86255.4|86347.1|86243.1|19
1627337460000|2021-07-26 22:11:00|86349.4|86245.4|86355.6|86251.6|86355.7|86251.7|86349.1|86245.1|14
1627337470000|2021-07-26 22:11:10|86357.1|86253.1|86353|86249|86358.3|86254.3|86338.3|86234.3|7
1627337480000|2021-07-26 22:11:20|86356.5|86252.5|86355.4|86257.3|86369.2|86267.7|86346.3|86242.3|60
1627337490000|2021-07-26 22:11:30|86356.3|86259|86352.7|86248.7|86365.3|86268.4|86330|86240.8|45
1627337500000|2021-07-26 22:11:40|86349.2|86247.9|86331.5|86243.9|86349.2|86249.9|86327.9|86241.9|24
1627337510000|2021-07-26 22:11:50|86330.7|86243.6|86339.7|86240|86340.4|86244.2|86329.6|86238.9|38
1627337520000|2021-07-26 22:12:00|86338.2|86238.1|86320.1|86240.4|86338.2|86241.1|86318|86237.9|21
1627337530000|2021-07-26 22:12:10|86321.9|86240.2|86325.6|86242.5|86331.5|86242.5|86317.1|86240.2|22
1627337540000|2021-07-26 22:12:20|86325.8|86242.2|86325.7|86246.5|86331.1|86247.7|86323.7|86241.9|18
1627337550000|2021-07-26 22:12:30|86330.4|86246|86331|86244.6|86333.4|86246.5|86320.7|86242.7|26
1627337560000|2021-07-26 22:12:40|86331.2|86244.9|86334.7|86242.9|86338.4|86245.7|86324.8|86242.6|25
1627337570000|2021-07-26 22:12:50|86335.8|86243|86333.9|86246.1|86342.4|86246.8|86332.5|86243|18
1627337580000|2021-07-26 22:13:00|86332.6|86248.3|86335.5|86242.2|86351.8|86248.6|86332.6|86241.2|16
1627337590000|2021-07-26 22:13:10|86334|86244.2|86349.4|86245.4|86350.7|86249.1|86325.5|86244|30
1627337600000|2021-07-26 22:13:20|86342.4|86246.7|86323.3|86249.7|86343.4|86251.9|86323.3|86243.4|20
1627337610000|2021-07-26 22:13:30|86334.9|86248.6|86333.4|86244.9|86335.4|86249.3|86323.6|86242.1|35
1627337620000|2021-07-26 22:13:40|86329.5|86245|86331.7|86245|86335|86245.9|86326.7|86244.3|20
1627337630000|2021-07-26 22:13:50|86331.9|86245.2|86324.1|86245.7|86332.1|86245.7|86323.4|86241.9|23
1627337640000|2021-07-26 22:14:00|86324.2|86246.1|86324.2|86248.1|86345|86251.4|86322.9|86246.1|28
1627337650000|2021-07-26 22:14:10|86323.4|86247.8|86348.7|86272.9|86348.7|86281|86318|86241|72
1627337660000|2021-07-26 22:14:20|86348.5|86275.8|86305.2|86255.2|86348.5|86286.6|86305.2|86248|67
1627337670000|2021-07-26 22:14:30|86306.1|86256.1|86307.3|86257.3|86307.3|86257.3|86305.2|86255.2|21
1627337680000|2021-07-26 22:14:40|86307|86257|86302.9|86252.9|86308.1|86258.1|86302.9|86252.9|16
1627337690000|2021-07-26 22:14:50|86302.6|86252.6|86322.9|86250.4|86322.9|86256.9|86302.6|86245.3|17
1627337700000|2021-07-26 22:15:00|86329|86248.8|86295.1|86245.1|86329.1|86259.6|86295.1|86245.1|24
1627337710000|2021-07-26 22:15:10|86319.3|86241.5|86300.8|86250.8|86321.6|86255.3|86299.1|86241.5|22
1627337720000|2021-07-26 22:15:20|86315.5|86244.5|86317.5|86246.4|86319|86257.4|86301.9|86242.1|27
1627337730000|2021-07-26 22:15:30|86316.2|86245.4|86304.4|86254.4|86317.6|86256.5|86304.4|86245.4|19
1627337740000|2021-07-26 22:15:40|86305.3|86255.3|86321.3|86241.6|86321.3|86255.3|86302.1|86241.6|13
1627337750000|2021-07-26 22:15:50|86302.8|86252.8|86304.5|86254.5|86304.7|86254.7|86296.6|86246.6|16
1627337760000|2021-07-26 22:16:00|86303.2|86253.2|86315.7|86243|86319.2|86253.8|86303.1|86242.2|16
1627337770000|2021-07-26 22:16:10|86315.9|86242.7|86302.6|86252.6|86315.9|86254.5|86296.5|86242.7|11
1627337780000|2021-07-26 22:16:20|86302.1|86252.1|86303|86253|86314.5|86253.5|86301.8|86243.4|10
1627337790000|2021-07-26 22:16:30|86316.5|86242.9|86306.6|86256.6|86316.5|86256.7|86303.9|86242.9|14
1627337800000|2021-07-26 22:16:40|86304.1|86254.1|86303.9|86253.9|86315.2|86254.2|86297.6|86244.7|8
1627337810000|2021-07-26 22:16:50|86304.2|86254.2|86307.5|86257.5|86319.3|86257.5|86302.9|86245.7|15
1627337820000|2021-07-26 22:17:00|86306.9|86256.9|86328.9|86258|86328.9|86273.6|86306.9|86247.1|48
1627337830000|2021-07-26 22:17:10|86328.6|86257|86307.7|86257.7|86335.6|86277.2|86307.7|86250.2|73
1627337840000|2021-07-26 22:17:20|86307.6|86257.6|86307.7|86257.7|86309|86259|86306.8|86256.8|19
1627337850000|2021-07-26 22:17:30|86307.5|86257.5|86308.1|86258.1|86321.5|86259.1|86302.6|86246.5|21
1627337860000|2021-07-26 22:17:40|86307|86257|86310.1|86260.1|86335.3|86260.2|86305.2|86245.9|14
1627337870000|2021-07-26 22:17:50|86309.3|86259.3|86305.4|86255.4|86309.3|86259.3|86303.6|86253.6|11
1627337880000|2021-07-26 22:18:00|86305.2|86255.2|86306.1|86256.1|86306.1|86256.1|86303.9|86253.9|9
1627337890000|2021-07-26 22:18:10|86306.6|86256.6|86299.4|86249.4|86306.9|86256.9|86298.7|86248.7|17
1627337900000|2021-07-26 22:18:20|86299.6|86249.6|86300.7|86250.7|86300.7|86250.7|86299.6|86249.6|5
1627337910000|2021-07-26 22:18:30|86295.8|86245.8|86301.7|86251.7|86302.1|86252.1|86295.8|86245.8|15
1627337920000|2021-07-26 22:18:40|86302.8|86252.8|86313.5|86263.5|86322.9|86263.5|86302.8|86251.6|25
1627337930000|2021-07-26 22:18:50|86330.9|86252|86307.9|86257.9|86330.9|86262|86303.7|86250.2|20
1627337940000|2021-07-26 22:19:00|86320.6|86246.8|86306.8|86256.8|86320.6|86259.1|86306.8|86246.8|14
1627337950000|2021-07-26 22:19:10|86319.8|86249.6|86310|86260|86319.8|86261.2|86309.3|86249.6|6
1627337960000|2021-07-26 22:19:20|86310.5|86260.5|86306|86256|86310.5|86260.5|86303.4|86253.4|11
1627337970000|2021-07-26 22:19:30|86308.2|86258.2|86306.6|86256.6|86308.4|86258.4|86305.4|86255.4|4
1627337980000|2021-07-26 22:19:40|86305.7|86255.7|86306.3|86256.3|86306.3|86256.3|86305.3|86255.3|3
1627337990000|2021-07-26 22:19:50|86306.1|86256.1|86326.4|86276.4|86335.3|86280.4|86305.6|86253.6|31
1627338000000|2021-07-26 22:20:00|86335.9|86265.7|86339.9|86268.7|86342.9|86285.4|86328.5|86264.4|61
1627338010000|2021-07-26 22:20:10|86329.1|86279.1|86337.8|86266.1|86340.4|86279.1|86325.3|86266.1|23
1627338020000|2021-07-26 22:20:20|86338|86266.3|86326.7|86276.7|86342.5|86278.2|86325.1|86266.3|16
1627338030000|2021-07-26 22:20:30|86326.9|86276.9|86325.6|86275.6|86327.3|86277.3|86325.6|86275.6|12
1627338040000|2021-07-26 22:20:40|86325.5|86275.5|86325.2|86275.2|86336.8|86278|86321|86265.7|11
1627338050000|2021-07-26 22:20:50|86325.1|86275.1|86342.7|86268.4|86342.7|86279.4|86324.9|86265.8|13
1627338060000|2021-07-26 22:21:00|86341.3|86270.3|86324.9|86274.9|86341.4|86279.2|86324.9|86268.9|14
1627338070000|2021-07-26 22:21:10|86326.5|86276.5|86339.2|86266.6|86341.6|86277.9|86326.5|86264.6|15
1627338080000|2021-07-26 22:21:20|86327.5|86277.5|86330.2|86280.2|86340.8|86280.2|86326|86269.2|17
1627338090000|2021-07-26 22:21:30|86329.3|86279.3|86325|86275|86330.8|86280.8|86324.5|86274.5|9
1627338100000|2021-07-26 22:21:40|86337.3|86266.4|86326.5|86276.5|86340.3|86279|86326.5|86266.4|11
1627338110000|2021-07-26 22:21:50|86328.9|86278.9|86323.7|86273.7|86345.6|86278.9|86321.8|86268|22
1627338120000|2021-07-26 22:22:00|86324.8|86274.8|86327.9|86277.9|86328|86278|86323.2|86273.2|31
1627338130000|2021-07-26 22:22:10|86330.1|86280.1|86331.6|86260.8|86339.2|86280.1|86315.3|86259|35
1627338140000|2021-07-26 22:22:20|86318.5|86268.5|86316.5|86266.5|86318.6|86268.6|86314.1|86264.1|16
1627338150000|2021-07-26 22:22:30|86317.5|86267.5|86314.2|86264.2|86318.1|86268.1|86312.2|86262.2|13
1627338160000|2021-07-26 22:22:40|86314.3|86264.3|86330.9|86280.9|86337|86284.9|86314.3|86253.6|28
1627338170000|2021-07-26 22:22:50|86331.3|86281.3|86326.9|86276.9|86341.5|86286.1|86326.9|86264|68
1627338180000|2021-07-26 22:23:00|86327|86277|86338.8|86267.4|86342.5|86277.6|86326.2|86263.8|18
1627338190000|2021-07-26 22:23:10|86339|86278.1|86338.1|86262.1|86347.7|86278.1|86328.1|86262.1|9
1627338200000|2021-07-26 22:23:20|86325|86275|86324.8|86274.8|86337.8|86276|86324.1|86262.5|14
1627338210000|2021-07-26 22:23:30|86324.7|86274.7|86326.8|86276.8|86328.3|86278.3|86324.7|86274.7|9
1627338220000|2021-07-26 22:23:40|86326.1|86276.1|86321|86271|86344.9|86278.8|86320.8|86266|11
1627338230000|2021-07-26 22:23:50|86318.8|86268.8|86333.8|86263.6|86334.7|86272.8|86318.8|86263.6|8
1627338240000|2021-07-26 22:24:00|86323.6|86273.6|86323|86273|86324.2|86274.2|86320.8|86270.8|18
1627338250000|2021-07-26 22:24:10|86323.6|86273.6|86335.8|86260.8|86338.1|86273.6|86317.6|86258.9|16
1627338260000|2021-07-26 22:24:20|86333.6|86261.7|86330.5|86259|86334.9|86271.5|86316.2|86259|6
1627338270000|2021-07-26 22:24:30|86318.4|86268.4|86321|86271|86323|86273|86318.4|86268.4|23
1627338280000|2021-07-26 22:24:40|86337.9|86258.6|86333.1|86257.8|86337.9|86271.6|86321.6|86257.2|15
1627338290000|2021-07-26 22:24:50|86331.9|86258.3|86317.9|86267.9|86331.9|86270.5|86317.3|86258.3|8
1627338300000|2021-07-26 22:25:00|86316.5|86266.5|86329|86258.3|86354|86268.4|86316.5|86249.5|17
1627338310000|2021-07-26 22:25:10|86332.7|86255.4|86331.1|86256|86335.2|86268.3|86318.3|86255.4|14
1627338320000|2021-07-26 22:25:20|86331.3|86256.5|86324.3|86253.7|86335|86265.6|86313.7|86250.3|20
1627338330000|2021-07-26 22:25:30|86329.3|86252.9|86326.3|86276.3|86329.3|86276.5|86314.4|86252.5|14
1627338340000|2021-07-26 22:25:40|86330.5|86280.5|86329.9|86279.9|86341.6|86286.2|86326.5|86264|76
1627338350000|2021-07-26 22:25:50|86329.7|86279.7|86325.4|86275.4|86340.3|86279.7|86323|86264|41
1627338360000|2021-07-26 22:26:00|86325.2|86275.2|86326.9|86276.9|86342.4|86277.6|86325.1|86262.6|11
1627338370000|2021-07-26 22:26:10|86340.3|86265|86339.3|86266.2|86341.7|86277.7|86322.9|86263.7|26
1627338380000|2021-07-26 22:26:20|86327.4|86277.4|86328.4|86278.4|86339.6|86278.5|86326|86266.4|27
1627338390000|2021-07-26 22:26:30|86328|86278|86323.3|86273.3|86339.3|86278.4|86322.6|86265.9|9
1627338400000|2021-07-26 22:26:40|86323.2|86273.2|86329|86279|86329|86279|86323.1|86273.1|10
1627338410000|2021-07-26 22:26:50|86328|86278|86335.4|86261.2|86341.8|86278|86320.7|86259.6|38
1627338420000|2021-07-26 22:27:00|86333.5|86259.5|86323.6|86273.6|86340.5|86274|86322.7|86258.8|29
1627338430000|2021-07-26 22:27:10|86323|86273|86335.2|86261.7|86337.1|86273.1|86322.6|86260.3|20
1627338440000|2021-07-26 22:27:20|86338|86262.2|86321.8|86271.8|86342.1|86275|86321.8|86258.9|22
1627338450000|2021-07-26 22:27:30|86332.6|86261.2|86322.9|86272.9|86336.3|86273.9|86322.6|86260|18
1627338460000|2021-07-26 22:27:40|86323.2|86273.2|86323.7|86273.7|86336.2|86274.1|86322.3|86265.1|8
1627338470000|2021-07-26 22:27:50|86322.7|86272.7|86322.6|86272.6|86335.2|86273.7|86315.9|86256.4|16
1627338480000|2021-07-26 22:28:00|86336.4|86259.4|86320.8|86270.8|86336.4|86272|86320.8|86259.4|12
1627338490000|2021-07-26 22:28:10|86337.7|86262.5|86317.7|86267.7|86337.7|86272.3|86316.1|86261.5|6
1627338500000|2021-07-26 22:28:20|86317.5|86267.5|86316.5|86266.5|86317.7|86267.7|86316.5|86266.5|8
1627338510000|2021-07-26 22:28:30|86316.4|86266.4|86332.2|86282.2|86340.2|86285.7|86316.4|86263.6|67
1627338520000|2021-07-26 22:28:40|86333.9|86283.9|86337.9|86264.1|86340.4|86286.5|86321.7|86261.8|33
1627338530000|2021-07-26 22:28:50|86337.8|86265.4|86320.6|86270.6|86337.9|86275.2|86318.5|86259|26
1627338540000|2021-07-26 22:29:00|86336.4|86257.2|86333.6|86260.3|86338.5|86272.1|86316.1|86255.4|34
1627338550000|2021-07-26 22:29:10|86333.1|86260.4|86328.6|86258.6|86335.1|86272.4|86317.7|86258.6|31
1627338560000|2021-07-26 22:29:20|86317.8|86267.8|86316.6|86266.6|86320.6|86270.6|86316.6|86266.6|17
1627338570000|2021-07-26 22:29:30|86316|86266|86318.4|86268.4|86328.7|86268.9|86314|86257.3|22
1627338580000|2021-07-26 22:29:40|86317.2|86267.2|86313.4|86263.4|86332.2|86269.6|86312.1|86261.6|18
1627338590000|2021-07-26 22:29:50|86314.4|86264.4|86315.2|86265.2|86315.7|86265.7|86314.2|86264.2|7
1627338600000|2021-07-26 22:30:00|86315.7|86265.7|86315.9|86265.9|86328.2|86266.2|86314.2|86254.7|28
1627338610000|2021-07-26 22:30:10|86315.6|86265.6|86327.6|86256.6|86327.6|86267|86313.3|86256.6|14
1627338620000|2021-07-26 22:30:20|86317.2|86267.2|86315.6|86265.6|86327.3|86267.2|86312.5|86256.8|14
1627338630000|2021-07-26 22:30:30|86312|86262|86318|86268|86327.2|86268.1|86312|86255.8|49
1627338640000|2021-07-26 22:30:40|86328.7|86256.4|86313.5|86263.5|86328.7|86268.4|86313.5|86256.4|9
1627338650000|2021-07-26 22:30:50|86314.3|86264.3|86322.9|86272.9|86335.1|86273.9|86314.3|86261.8|27
1627338660000|2021-07-26 22:31:00|86334.9|86258.4|86327.6|86257.1|86339|86275.4|86315.6|86256.5|23
1627338670000|2021-07-26 22:31:10|86327.2|86256.6|86316.1|86266.1|86330.1|86268.5|86316.1|86256.3|15
1627338680000|2021-07-26 22:31:20|86321|86271|86336|86286|86336|86286|86319.3|86265.3|55
1627338690000|2021-07-26 22:31:30|86334.7|86284.7|86326.8|86276.8|86336.2|86286.2|86323.5|86273.5|32
1627338700000|2021-07-26 22:31:40|86326.9|86276.9|86324.2|86274.2|86340|86278.2|86321|86267.8|14
1627338710000|2021-07-26 22:31:50|86323.3|86273.3|86324|86274|86324.6|86274.6|86323.3|86273.3|9
1627338720000|2021-07-26 22:32:00|86324.1|86274.1|86322.2|86272.2|86324.1|86274.1|86322.2|86272.2|7
1627338730000|2021-07-26 22:32:10|86322.1|86272.1|86324.4|86274.4|86344|86277.2|86319.2|86264|16
1627338740000|2021-07-26 22:32:20|86324.6|86274.6|86320.8|86270.8|86324.6|86274.6|86319|86269|21
1627338750000|2021-07-26 22:32:30|86320.1|86270.1|86320.1|86270.1|86320.2|86270.2|86319.9|86269.9|7
1627338760000|2021-07-26 22:32:40|86324|86274|86322.2|86272.2|86335.8|86274|86319.8|86259.2|16
1627338770000|2021-07-26 22:32:50|86322|86272|86336.1|86263.5|86344.2|86272|86321.4|86263.5|8
1627338780000|2021-07-26 22:33:00|86334.7|86261.4|86320.7|86270.7|86350.6|86271.4|86320.7|86261.4|8
1627338790000|2021-07-26 22:33:10|86335.6|86262|86321|86271|86340.8|86271.2|86320.9|86256.7|14
1627338800000|2021-07-26 22:33:20|86320.3|86270.3|86329.7|86257.3|86335.8|86271.9|86315.6|86252.5|24
1627338810000|2021-07-26 22:33:30|86335.8|86251.2|86327.3|86252.3|86342.7|86268.1|86316.3|86251.2|22
1627338820000|2021-07-26 22:33:40|86326.8|86252.5|86317|86267|86328.7|86267|86314.4|86251.8|18
1627338830000|2021-07-26 22:33:50|86316.3|86266.3|86314.6|86264.6|86316.3|86266.3|86311.1|86261.1|12
1627338840000|2021-07-26 22:34:00|86314.3|86264.3|86312.8|86262.8|86327.7|86265.9|86310.6|86254.2|27
1627338850000|2021-07-26 22:34:10|86311.8|86261.8|86333.5|86283.5|86337|86284.4|86310.7|86260.7|45
1627338860000|2021-07-26 22:34:20|86333.8|86283.8|86327.5|86277.5|86339|86283.8|86325.1|86264|60
1627338870000|2021-07-26 22:34:30|86327.6|86277.6|86323.1|86273.1|86337.5|86279.6|86320.9|86266.3|29
1627338880000|2021-07-26 22:34:40|86324.9|86274.9|86322.4|86272.4|86336.7|86275.7|86321.9|86263|15
1627338890000|2021-07-26 22:34:50|86323.1|86273.1|86320.1|86270.1|86323.1|86273.1|86317.9|86267.9|10
1627338900000|2021-07-26 22:35:00|86321.3|86271.3|86333.5|86262.9|86333.5|86274.7|86321.2|86259.6|11
1627338910000|2021-07-26 22:35:10|86322.7|86272.7|86317.9|86267.9|86339|86272.7|86317.9|86261.7|12
1627338920000|2021-07-26 22:35:20|86333.8|86260.3|86319.3|86269.3|86333.8|86271.7|86319|86260.3|7
1627338930000|2021-07-26 22:35:30|86318.8|86268.8|86317.9|86267.9|86334.7|86268.8|86316.9|86257.6|27
1627338940000|2021-07-26 22:35:40|86317.1|86267.1|86320|86270|86336.1|86270|86315.7|86255.5|25
1627338950000|2021-07-26 22:35:50|86333.2|86257.9|86317.2|86267.2|86333.2|86268.3|86312.9|86257.9|18
1627338960000|2021-07-26 22:36:00|86331.3|86254.5|86315.6|86265.6|86331.3|86267.2|86311.7|86254.5|17
1627338970000|2021-07-26 22:36:10|86315.5|86265.5|86314.6|86264.6|86317.5|86267.5|86314.6|86264.6|15
1627338980000|2021-07-26 22:36:20|86316.4|86266.4|86316.2|86266.2|86328.9|86266.4|86315.6|86255.6|11
1627338990000|2021-07-26 22:36:30|86315.2|86265.2|86314.8|86264.8|86317.2|86267.2|86312.9|86262.9|13
1627339000000|2021-07-26 22:36:40|86326.2|86254.2|86308.9|86258.9|86326.5|86268.6|86308.1|86254.1|15
1627339010000|2021-07-26 22:36:50|86309.4|86259.4|86315.1|86265.1|86331.3|86265.9|86309.4|86252.3|15
1627339020000|2021-07-26 22:37:00|86331.3|86252.8|86326.7|86276.7|86334.6|86284.6|86314.5|86252.8|31
1627339030000|2021-07-26 22:37:10|86325.4|86275.4|86328.2|86278.2|86339|86284.4|86323.4|86265.2|62
1627339040000|2021-07-26 22:37:20|86328.3|86278.3|86328.8|86278.8|86331.4|86281.4|86325.7|86275.7|17
1627339050000|2021-07-26 22:37:30|86329.1|86279.1|86326.9|86276.9|86340.6|86279.1|86326.1|86264.8|14
1627339060000|2021-07-26 22:37:40|86326.7|86276.7|86331.2|86281.2|86339.4|86281.4|86325.3|86266.1|16
1627339070000|2021-07-26 22:37:50|86328.9|86278.9|86338.6|86266.9|86338.6|86279.4|86325|86266.9|11
1627339080000|2021-07-26 22:38:00|86327|86277|86325.8|86275.8|86340.9|86279.3|86325.2|86267.6|21
1627339090000|2021-07-26 22:38:10|86326.9|86276.9|86322.7|86272.7|86339.9|86276.9|86322.7|86265.1|19
1627339100000|2021-07-26 22:38:20|86323.8|86273.8|86320.7|86270.7|86325.1|86275.1|86319.7|86269.7|8
1627339110000|2021-07-26 22:38:30|86321.5|86271.5|86322.6|86272.6|86332.8|86272.9|86321.5|86261.7|6
1627339120000|2021-07-26 22:38:40|86321.6|86271.6|86324.2|86274.2|86335.2|86275.2|86321.6|86263.1|20
1627339130000|2021-07-26 22:38:50|86336.7|86265.2|86323.5|86273.5|86337.2|86275.8|86317.4|86263.3|20
1627339140000|2021-07-26 22:39:00|86323.6|86273.6|86322.2|86272.2|86334.5|86273.6|86321.7|86262|9
1627339150000|2021-07-26 22:39:10|86336|86263.1|86318.3|86268.3|86336|86276.2|86318.1|86262.8|20
1627339160000|2021-07-26 22:39:20|86317.9|86267.9|86318.7|86268.7|86320.9|86270.9|86317.9|86267.9|23
1627339170000|2021-07-26 22:39:30|86318.8|86268.8|86327|86255.9|86328|86268.8|86318.8|86254|4
1627339180000|2021-07-26 22:39:40|86316.9|86266.9|86314.6|86264.6|86316.9|86266.9|86312.7|86262.7|6
1627339190000|2021-07-26 22:39:50|86315.4|86265.4|86331.4|86281.4|86335.6|86285.6|86314.9|86260.1|50
1627339200000|2021-07-26 22:40:00|86331|86281|86336.2|86286.2|86350.2|86293|86325.4|86270.7|62
1627339210000|2021-07-26 22:40:10|86348.4|86277|86345.9|86274.5|86349.3|86287.6|86332.9|86274.2|22
1627339220000|2021-07-26 22:40:20|86335.1|86285.1|86343|86271.4|86343.2|86285.2|86330.8|86271|20
1627339230000|2021-07-26 22:40:30|86343.2|86271.2|86332.6|86282.6|86343.5|86282.9|86330.7|86270.6|26
1627339240000|2021-07-26 22:40:40|86342.5|86272.5|86332.7|86282.7|86344.5|86283.9|86331.6|86272.5|11
1627339250000|2021-07-26 22:40:50|86332.4|86282.4|86335.5|86285.5|86336|86286|86332.2|86282.2|10
1627339260000|2021-07-26 22:41:00|86348|86270.8|86332.3|86282.3|86348|86282.3|86332.3|86268.2|10
1627339270000|2021-07-26 22:41:10|86331.9|86281.9|86332.6|86282.6|86347|86284.2|86329.7|86271.3|11
1627339280000|2021-07-26 22:41:20|86332.3|86282.3|86342.1|86271.2|86357.5|86283|86331.5|86264.3|25
1627339290000|2021-07-26 22:41:30|86331.2|86281.2|86329.9|86279.9|86331.2|86281.2|86329.3|86279.3|7
1627339300000|2021-07-26 22:41:40|86332.9|86282.9|86339.4|86267.5|86342.1|86282.9|86327.5|86266.6|21
1627339310000|2021-07-26 22:41:50|86339.2|86277.4|86328.7|86278.7|86341.2|86280.5|86325.1|86266.9|39
1627339320000|2021-07-26 22:42:00|86327.9|86277.9|86340|86266.1|86340|86279.4|86325|86266.1|22
1627339330000|2021-07-26 22:42:10|86343.8|86263.9|86322.7|86272.7|86343.8|86273.9|86321.3|86263.9|9
1627339340000|2021-07-26 22:42:20|86322.8|86272.8|86324|86274|86335.4|86275.6|86322.8|86263.1|13
1627339350000|2021-07-26 22:42:30|86324.8|86274.8|86325.9|86275.9|86327.1|86277.1|86323|86273|10
1627339360000|2021-07-26 22:42:40|86325.7|86275.7|86331.9|86281.9|86340.3|86283.3|86320|86262.7|29
1627339370000|2021-07-26 22:42:50|86332.2|86282.2|86332.3|86282.3|86345.3|86292.7|86325.8|86272.8|73
1627339380000|2021-07-26 22:43:00|86332.1|86282.1|86333.7|86283.7|86334.5|86284.5|86330.7|86280.7|18
1627339390000|2021-07-26 22:43:10|86333.1|86283.1|86331.2|86281.2|86333.1|86283.1|86330.8|86280.8|36
1627339400000|2021-07-26 22:43:20|86330.4|86280.4|86347.8|86271.4|86347.9|86283.3|86330.2|86270.8|18
1627339410000|2021-07-26 22:43:30|86332.5|86282.5|86340.2|86268.5|86343.8|86282.5|86325.9|86267.8|10
1627339420000|2021-07-26 22:43:40|86340.1|86269.3|86340.4|86269|86340.9|86279.1|86325|86268.2|10
1627339430000|2021-07-26 22:43:50|86340.2|86269.1|86330.5|86280.5|86353.4|86280.5|86325.3|86266.8|11
1627339440000|2021-07-26 22:44:00|86330.9|86280.9|86326.9|86276.9|86331.4|86281.4|86326.7|86276.7|15
1627339450000|2021-07-26 22:44:10|86326.7|86276.7|86327.9|86277.9|86339.5|86278.9|86326.7|86268.2|8
1627339460000|2021-07-26 22:44:20|86328.2|86278.2|86323.2|86273.2|86328.2|86278.2|86321.7|86271.7|8
1627339470000|2021-07-26 22:44:30|86323.3|86273.3|86323.6|86273.6|86323.6|86273.6|86321.3|86271.3|7
1627339480000|2021-07-26 22:44:40|86324.3|86274.3|86327.1|86277.1|86327.1|86277.1|86323.6|86273.6|6
1627339490000|2021-07-26 22:44:50|86326.5|86276.5|86329|86279|86343.2|86279.3|86326.5|86269.8|11
1627339500000|2021-07-26 22:45:00|86328.9|86278.9|86327.6|86277.6|86337.6|86279.9|86325.1|86267.6|14
1627339510000|2021-07-26 22:45:10|86326.1|86276.1|86327.1|86277.1|86340.6|86279.9|86326.1|86269.5|19
1627339520000|2021-07-26 22:45:20|86327.3|86277.3|86328.4|86278.4|86344.5|86280.8|86327.3|86267.2|10
1627339530000|2021-07-26 22:45:30|86328.3|86278.3|86324.6|86274.6|86345.9|86279.3|86324.6|86266.8|7
1627339540000|2021-07-26 22:45:40|86325.4|86275.4|86342|86292|86348.8|86292.7|86325.4|86269|71
1627339550000|2021-07-26 22:45:50|86341.4|86291.4|86334.1|86284.1|86341.4|86291.4|86332.7|86282.7|22
1627339560000|2021-07-26 22:46:00|86334|86284|86344.3|86274.2|86347.3|86285.7|86330.4|86270.4|18
1627339570000|2021-07-26 22:46:10|86334|86284|86331.4|86281.4|86348.1|86285.5|86331.1|86270.5|24
1627339580000|2021-07-26 22:46:20|86341.3|86271.2|86340.7|86269.3|86341.3|86283.4|86329.5|86269.3|11
1627339590000|2021-07-26 22:46:30|86344.8|86268.5|86330.5|86280.5|86344.8|86281.2|86330.4|86268.3|13
1627339600000|2021-07-26 22:46:40|86346.6|86271.2|86329.1|86279.1|86346.6|86283.4|86327.7|86267.1|21
1627339610000|2021-07-26 22:46:50|86328.4|86278.4|86320.8|86270.8|86343.2|86279.8|86320.4|86264.2|19
1627339620000|2021-07-26 22:47:00|86323.7|86273.7|86345.8|86264.5|86345.8|86275.9|86323.3|86263.4|25
1627339630000|2021-07-26 22:47:10|86338.9|86267.8|86323.7|86273.7|86338.9|86278.3|86323.4|86267.8|11
1627339640000|2021-07-26 22:47:20|86323.8|86273.8|86334.3|86263.3|86334.3|86275.6|86323.4|86263.3|12
1627339650000|2021-07-26 22:47:30|86323.5|86273.5|86318.4|86268.4|86337.4|86274.8|86316.8|86257.2|31
1627339660000|2021-07-26 22:47:40|86318.3|86268.3|86319.1|86269.1|86339.8|86271.2|86318.3|86259.2|9
1627339670000|2021-07-26 22:47:50|86319.8|86269.8|86317.2|86267.2|86319.8|86269.8|86315|86265|10
1627339680000|2021-07-26 22:48:00|86318|86268|86322.4|86272.4|86334.3|86272.4|86318|86258.6|25
1627339690000|2021-07-26 22:48:10|86321.9|86271.9|86321.3|86271.3|86333.1|86273|86315.4|86260|33
1627339700000|2021-07-26 22:48:20|86318.4|86268.4|86317.8|86267.8|86334.9|86269.9|86317.1|86259.7|14
1627339710000|2021-07-26 22:48:30|86317|86267|86340|86269.9|86340.5|86287.6|86316.8|86259|66
1627339720000|2021-07-26 22:48:40|86330.1|86280.1|86331.2|86281.2|86340.1|86287.1|86323.9|86268.6|34
1627339730000|2021-07-26 22:48:50|86328.6|86278.6|86341.6|86269.2|86343|86281.2|86327.3|86268.9|18
1627339740000|2021-07-26 22:49:00|86328.8|86278.8|86326.5|86276.5|86329.5|86279.5|86324.7|86274.7|13
1627339750000|2021-07-26 22:49:10|86326.4|86276.4|86327.5|86277.5|86341.3|86279.6|86326.4|86265.2|14
1627339760000|2021-07-26 22:49:20|86326.6|86276.6|86326|86276|86326.6|86276.6|86325|86275|14
1627339770000|2021-07-26 22:49:30|86336.5|86265.6|86337.7|86265.2|86348.5|86278.1|86325.3|86263|19
1627339780000|2021-07-26 22:49:40|86336.5|86265.6|86324.8|86274.8|86336.5|86276|86324|86265.6|9
1627339790000|2021-07-26 22:49:50|86324.5|86274.5|86322.2|86272.2|86324.5|86274.5|86317.9|86267.9|12
1627339800000|2021-07-26 22:50:00|86322.1|86272.1|86321.5|86271.5|86322.9|86272.9|86321.3|86271.3|9
1627339810000|2021-07-26 22:50:10|86321.6|86271.6|86318.8|86268.8|86323.7|86273.7|86318.8|86268.8|10
1627339820000|2021-07-26 22:50:20|86319|86269|86322.2|86272.2|86333.9|86274.7|86319|86263.9|12
1627339830000|2021-07-26 22:50:30|86335.5|86264.5|86324.2|86274.2|86339.9|86274.6|86324.1|86260.8|8
1627339840000|2021-07-26 22:50:40|86324.3|86274.3|86322.7|86272.7|86324.3|86274.3|86317.4|86267.4|7
1627339850000|2021-07-26 22:50:50|86322.6|86272.6|86320.8|86270.8|86323.7|86273.7|86320.8|86270.8|13
1627339860000|2021-07-26 22:51:00|86321.8|86271.8|86320.6|86270.6|86334.9|86271.8|86317.6|86258.1|9
1627339870000|2021-07-26 22:51:10|86331.5|86260.3|86318.3|86268.3|86331.5|86269.6|86318.2|86260.3|11
1627339880000|2021-07-26 22:51:20|86320|86270|86332.9|86282.9|86336.3|86286.3|86317.7|86267.7|55
1627339890000|2021-07-26 22:51:30|86332.7|86282.7|86325.8|86275.8|86336.3|86286.3|86323.8|86273.8|41
1627339900000|2021-07-26 22:51:40|86326.3|86276.3|86327.1|86277.1|86329.8|86279.8|86325|86275|9
1627339910000|2021-07-26 22:51:50|86322|86272|86325.3|86275.3|86325.3|86275.3|86322|86272|8
1627339920000|2021-07-26 22:52:00|86326.1|86276.1|86325.7|86275.7|86326.3|86276.3|86324.5|86274.5|6
1627339930000|2021-07-26 22:52:10|86326.2|86276.2|86321.1|86271.1|86326.3|86276.3|86320.9|86270.9|9
1627339940000|2021-07-26 22:52:20|86322.6|86272.6|86324.6|86274.6|86341.6|86276|86322|86260.5|17
1627339950000|2021-07-26 22:52:30|86338.5|86261.6|86323.3|86273.3|86338.5|86274.5|86322.4|86261.6|7
1627339960000|2021-07-26 22:52:40|86323.2|86273.2|86323|86273|86324.7|86274.7|86322.6|86272.6|4
1627339970000|2021-07-26 22:52:50|86342|86264.8|86321.1|86271.1|86342|86276.7|86320.9|86264.8|10
1627339980000|2021-07-26 22:53:00|86325.9|86275.9|86321|86271|86325.9|86275.9|86318.5|86268.5|10
1627339990000|2021-07-26 22:53:10|86320.8|86270.8|86320.6|86270.6|86321.2|86271.2|86317|86267|10
1627340000000|2021-07-26 22:53:20|86320.4|86270.4|86322.1|86272.1|86334.8|86272.1|86320.4|86261.5|18
1627340010000|2021-07-26 22:53:30|86323.5|86273.5|86318.7|86268.7|86323.5|86273.5|86318.7|86268.7|16
1627340020000|2021-07-26 22:53:40|86318.6|86268.6|86321|86271|86321.5|86271.5|86318.4|86268.4|13
1627340030000|2021-07-26 22:53:50|86319.9|86269.9|86320|86270|86320|86270|86316.8|86266.8|9
1627340040000|2021-07-26 22:54:00|86318.9|86268.9|86319.6|86269.6|86320.9|86270.9|86318.9|86268.9|7
1627340050000|2021-07-26 22:54:10|86319|86269|86325.7|86275.7|86341|86283.7|86314|86264|64
1627340060000|2021-07-26 22:54:20|86325.1|86275.1|86321.5|86271.5|86333.2|86283.2|86321.5|86271.5|35
1627340070000|2021-07-26 22:54:30|86322.3|86272.3|86323.9|86273.9|86335.4|86275.2|86322.3|86262|21
1627340080000|2021-07-26 22:54:40|86324|86274|86337.1|86264.7|86337.1|86275.4|86322.5|86264.2|13
1627340090000|2021-07-26 22:54:50|86335.1|86265.1|86323.2|86273.2|86335.1|86275.2|86321.7|86265.1|7
1627340100000|2021-07-26 22:55:00|86323.6|86273.6|86325.7|86275.7|86338.5|86277|86320.4|86265|18
1627340110000|2021-07-26 22:55:10|86325.8|86275.8|86322.1|86272.1|86342.7|86277.5|86321.6|86263.5|20
1627340120000|2021-07-26 22:55:20|86322|86272|86325.3|86275.3|86326.4|86276.4|86319.1|86269.1|11
1627340130000|2021-07-26 22:55:30|86325.1|86275.1|86324.8|86274.8|86340.7|86276.8|86324.1|86263.4|17
1627340140000|2021-07-26 22:55:40|86325.9|86275.9|86339.7|86262.4|86339.7|86276.5|86323|86262.4|20
1627340150000|2021-07-26 22:55:50|86322.3|86272.3|86324.9|86274.9|86338.9|86277.3|86322.3|86262.6|9
1627340160000|2021-07-26 22:56:00|86323.6|86273.6|86323.5|86273.5|86339.2|86274.3|86320.8|86260|19
1627340170000|2021-07-26 22:56:10|86339.8|86260.6|86318.9|86268.9|86339.8|86274.4|86318.9|86260.6|11
1627340180000|2021-07-26 22:56:20|86319.5|86269.5|86321.5|86271.5|86321.5|86271.5|86319.5|86269.5|5
1627340190000|2021-07-26 22:56:30|86321.6|86271.6|86315.4|86265.4|86321.6|86271.6|86314.9|86264.9|10
1627340200000|2021-07-26 22:56:40|86318|86268|86320.7|86270.7|86320.7|86270.7|86317.7|86267.7|4
1627340210000|2021-07-26 22:56:50|86322.8|86272.8|86331.8|86261|86332|86272.8|86315|86261|12
1627340220000|2021-07-26 22:57:00|86331.6|86261.1|86328|86278|86335.5|86285.5|86321|86261.1|51
1627340230000|2021-07-26 22:57:10|86328.8|86278.8|86326.3|86276.3|86341.2|86285.3|86325.9|86265.5|37
1627340240000|2021-07-26 22:57:20|86326.4|86276.4|86326.4|86276.4|86340.7|86277.8|86326.3|86266.3|11
1627340250000|2021-07-26 22:57:30|86326.6|86276.6|86326.4|86276.4|86326.6|86276.6|86324.3|86274.3|19
1627340260000|2021-07-26 22:57:40|86325.8|86275.8|86320.3|86270.3|86326.8|86276.8|86320.3|86270.3|18
1627340270000|2021-07-26 22:57:50|86322.2|86272.2|86326|86276|86338.9|86277.8|86321.1|86265.3|29
1627340280000|2021-07-26 22:58:00|86325.9|86275.9|86326|86276|86338.6|86277.3|86319.1|86264.3|26
1627340290000|2021-07-26 22:58:10|86325.3|86275.3|86324.7|86274.7|86339.1|86277.8|86322.4|86266.5|22
1627340300000|2021-07-26 22:58:20|86334.6|86264.5|86323.6|86273.6|86337|86277.1|86321.7|86264.5|25
1627340310000|2021-07-26 22:58:30|86321.8|86271.8|86324.8|86274.8|86335.6|86275|86321.8|86264.2|16
1627340320000|2021-07-26 22:58:40|86324.7|86274.7|86323.1|86273.1|86325.2|86275.2|86321.4|86271.4|12
1627340330000|2021-07-26 22:58:50|86321.9|86271.9|86324.4|86274.4|86324.4|86274.4|86321.8|86271.8|11
1627340340000|2021-07-26 22:59:00|86324.3|86274.3|86318.3|86268.3|86338.8|86274.8|86316.8|86262.4|22
1627340350000|2021-07-26 22:59:10|86320.2|86270.2|86319.7|86269.7|86338.3|86270.7|86319.6|86257.7|10
1627340360000|2021-07-26 22:59:20|86318.9|86268.9|86317.8|86267.8|86319.3|86269.3|86315.7|86265.7|8
1627340370000|2021-07-26 22:59:30|86318.6|86268.6|86318.1|86268.1|86319.8|86269.8|86318.1|86268.1|5
1627340380000|2021-07-26 22:59:40|86317.6|86267.6|86324.2|86274.2|86324.2|86274.2|86311.6|86261.6|15
1627340390000|2021-07-26 22:59:50|86322.3|86272.3|86335.2|86285.2|86336.8|86286.8|86321.9|86271.9|42
1627340400000|2021-07-26 23:00:00|86331.6|86281.6|86323.9|86273.9|86334|86284|86319.9|86269.9|67
1627340410000|2021-07-26 23:00:10|86327.4|86277.4|86323.9|86273.9|86330.8|86280.8|86322.7|86272.7|27
1627340420000|2021-07-26 23:00:20|86324.1|86274.1|86322.5|86272.5|86326.6|86276.6|86321.9|86271.9|27
1627340430000|2021-07-26 23:00:30|86322.8|86272.8|86321.3|86271.3|86323.6|86273.6|86320.2|86270.2|20
1627340440000|2021-07-26 23:00:40|86321.6|86271.6|86323.9|86273.9|86327.7|86277.7|86321.6|86271.6|24
1627340450000|2021-07-26 23:00:50|86325|86275|86324.7|86274.7|86326.5|86276.5|86324.3|86274.3|16
1627340460000|2021-07-26 23:01:00|86325.1|86275.1|86327.1|86277.1|86327.1|86277.1|86321.9|86271.9|19
1627340470000|2021-07-26 23:01:10|86323.1|86273.1|86321.9|86271.9|86325.7|86275.7|86320.5|86270.5|24
1627340480000|2021-07-26 23:01:20|86322.1|86272.1|86322.2|86272.2|86322.9|86272.9|86321.7|86271.7|17
1627340490000|2021-07-26 23:01:30|86322.4|86272.4|86324.5|86274.5|86328.3|86278.3|86319.6|86269.6|15
1627340500000|2021-07-26 23:01:40|86322.4|86272.4|86323.7|86273.7|86327.4|86277.4|86320.6|86270.6|19
1627340510000|2021-07-26 23:01:50|86323.8|86273.8|86318.6|86268.6|86328.9|86278.9|86317.7|86267.7|26
1627340520000|2021-07-26 23:02:00|86318.7|86268.7|86318.2|86268.2|86324.5|86274.5|86317.5|86267.5|25
1627340530000|2021-07-26 23:02:10|86318.4|86268.4|86319.6|86269.6|86325|86275|86318.4|86268.4|20
1627340540000|2021-07-26 23:02:20|86319.5|86269.5|86324.2|86274.2|86325.9|86275.9|86317.3|86267.3|19
1627340550000|2021-07-26 23:02:30|86325.3|86275.3|86322.3|86272.3|86325.3|86275.3|86317.1|86267.1|26
1627340560000|2021-07-26 23:02:40|86322.6|86272.6|86331.6|86281.6|86336.8|86286.8|86318.9|86268.9|38
1627340570000|2021-07-26 23:02:50|86329.1|86279.1|86323.1|86273.1|86336.8|86286.8|86320.9|86270.9|67
1627340580000|2021-07-26 23:03:00|86320.7|86270.7|86323.7|86273.7|86323.7|86273.7|86318.9|86268.9|8
1627340590000|2021-07-26 23:03:10|86322.5|86272.5|86322.2|86272.2|86323.8|86273.8|86320.7|86270.7|12
1627340600000|2021-07-26 23:03:20|86321.7|86271.7|86321.7|86271.7|86322.9|86272.9|86321.7|86271.7|4
1627340610000|2021-07-26 23:03:30|86321.8|86271.8|86320.6|86270.6|86322.7|86272.7|86319.4|86269.4|19
1627340620000|2021-07-26 23:03:40|86321.4|86271.4|86320.5|86270.5|86321.4|86271.4|86319.3|86269.3|14
1627340630000|2021-07-26 23:03:50|86320.4|86270.4|86322.2|86272.2|86323|86273|86318.9|86268.9|29
1627340640000|2021-07-26 23:04:00|86322.5|86272.5|86320.6|86270.6|86322.8|86272.8|86319|86269|20
1627340650000|2021-07-26 23:04:10|86321.1|86271.1|86319.1|86269.1|86321.9|86271.9|86318.7|86268.7|23
1627340660000|2021-07-26 23:04:20|86318.7|86268.7|86321.2|86271.2|86321.6|86271.6|86318.2|86268.2|25
1627340670000|2021-07-26 23:04:30|86321.9|86271.9|86321.2|86271.2|86327.1|86277.1|86318.3|86268.3|23
1627340680000|2021-07-26 23:04:40|86320.6|86270.6|86323.2|86273.2|86323.5|86273.5|86318.6|86268.6|22
1627340690000|2021-07-26 23:04:50|86323.1|86273.1|86321.9|86271.9|86323.1|86273.1|86318.6|86268.6|13
1627340700000|2021-07-26 23:05:00|86321.5|86271.5|86321.6|86271.6|86321.8|86271.8|86319.2|86269.2|13
1627340710000|2021-07-26 23:05:10|86321.4|86271.4|86322|86272|86322|86272|86320.4|86270.4|13
1627340720000|2021-07-26 23:05:20|86317.4|86267.4|86320.2|86270.2|86320.2|86270.2|86317.4|86267.4|17
1627340730000|2021-07-26 23:05:30|86320.6|86270.6|86326.4|86276.4|86331.8|86281.8|86318.2|86268.2|40
1627340740000|2021-07-26 23:05:40|86326.9|86276.9|86328.1|86278.1|86335|86285|86323.3|86273.3|78
1627340750000|2021-07-26 23:05:50|86322.7|86272.7|86314.5|86264.5|86325.2|86275.2|86313.9|86263.9|38
1627340760000|2021-07-26 23:06:00|86317.5|86267.5|86316.3|86266.3|86317.5|86267.5|86312.4|86262.4|29
1627340770000|2021-07-26 23:06:10|86316.2|86266.2|86318.7|86268.7|86318.9|86268.9|86316.2|86266.2|29
1627340780000|2021-07-26 23:06:20|86318.3|86268.3|86315.2|86265.2|86319.9|86269.9|86315.2|86265.2|25
1627340790000|2021-07-26 23:06:30|86316.9|86266.9|86314.3|86264.3|86317.9|86267.9|86313.7|86263.7|24
1627340800000|2021-07-26 23:06:40|86314.7|86264.7|86315.7|86265.7|86315.7|86265.7|86314|86264|10
1627340810000|2021-07-26 23:06:50|86316.3|86266.3|86310.4|86260.4|86320.5|86270.5|86310.1|86260.1|34
1627340820000|2021-07-26 23:07:00|86312.8|86262.8|86313.6|86263.6|86314|86264|86310|86260|18
1627340830000|2021-07-26 23:07:10|86313.3|86263.3|86311.1|86261.1|86313.6|86263.6|86309.4|86259.4|16
1627340840000|2021-07-26 23:07:20|86311|86261|86313.2|86263.2|86313.6|86263.6|86310.6|86260.6|16
1627340850000|2021-07-26 23:07:30|86313.5|86263.5|86314.4|86264.4|86317.7|86267.7|86310.5|86260.5|24
1627340860000|2021-07-26 23:07:40|86314.6|86264.6|86313.4|86263.4|86319.9|86269.9|86311.5|86261.5|24
1627340870000|2021-07-26 23:07:50|86313.8|86263.8|86312.8|86262.8|86315.5|86265.5|86308.7|86258.7|27
1627340880000|2021-07-26 23:08:00|86311.3|86261.3|86312.4|86262.4|86312.8|86262.8|86311.3|86261.3|13
1627340890000|2021-07-26 23:08:10|86310.5|86260.5|86314|86264|86314.5|86264.5|86310.5|86260.5|25
1627340900000|2021-07-26 23:08:20|86313.6|86263.6|86312.6|86262.6|86316.2|86266.2|86310.2|86260.2|16
1627340910000|2021-07-26 23:08:30|86316|86266|86323.1|86273.1|86327.5|86277.5|86316|86266|74
1627340920000|2021-07-26 23:08:40|86320.2|86270.2|86318.9|86268.9|86323.4|86273.4|86316.4|86266.4|47
1627340930000|2021-07-26 23:08:50|86318.8|86268.8|86315.7|86265.7|86322.5|86272.5|86314.7|86264.7|38
1627340940000|2021-07-26 23:09:00|86316.5|86266.5|86315.7|86265.7|86316.6|86266.6|86314.9|86264.9|19
1627340950000|2021-07-26 23:09:10|86315.9|86265.9|86316.4|86266.4|86316.4|86266.4|86314.9|86264.9|16
1627340960000|2021-07-26 23:09:20|86311.6|86261.6|86317.9|86267.9|86317.9|86267.9|86309.5|86259.5|14
1627340970000|2021-07-26 23:09:30|86317.6|86267.6|86313.7|86263.7|86319.8|86269.8|86312.8|86262.8|9
1627340980000|2021-07-26 23:09:40|86316.3|86266.3|86306.7|86256.7|86318.8|86268.8|86306|86256|38
1627340990000|2021-07-26 23:09:50|86308.7|86258.7|86304.4|86254.4|86308.7|86258.7|86304.3|86254.3|18
1627341000000|2021-07-26 23:10:00|86304.5|86254.5|86303.9|86253.9|86307.5|86257.5|86300.9|86250.9|29
1627341010000|2021-07-26 23:10:10|86303.1|86253.1|86301.8|86251.8|86303.2|86253.2|86298.4|86248.4|37
1627341020000|2021-07-26 23:10:20|86300.7|86250.7|86301.5|86251.5|86301.5|86251.5|86299|86249|25
1627341030000|2021-07-26 23:10:30|86301.6|86251.6|86301.5|86251.5|86302.4|86252.4|86299|86249|22
1627341040000|2021-07-26 23:10:40|86304.8|86254.8|86302.5|86252.5|86306.1|86256.1|86298.8|86248.8|57
1627341050000|2021-07-26 23:10:50|86302.4|86252.4|86302.8|86252.8|86305.1|86255.1|86302.4|86252.4|15
1627341060000|2021-07-26 23:11:00|86303.5|86253.5|86300|86250|86304.9|86254.9|86298.6|86248.6|28
1627341070000|2021-07-26 23:11:10|86300.1|86250.1|86299.2|86249.2|86300.1|86250.1|86298.2|86248.2|26
1627341080000|2021-07-26 23:11:20|86296.7|86246.7|86293.5|86243.5|86297.3|86247.3|86289.7|86239.7|66
1627341090000|2021-07-26 23:11:30|86295.8|86245.8|86294.8|86244.8|86298.7|86248.7|86288.2|86238.2|40
1627341100000|2021-07-26 23:11:40|86294.7|86244.7|86297|86247|86297|86247|86294.4|86244.4|22
1627341110000|2021-07-26 23:11:50|86294.7|86244.7|86296.1|86246.1|86296.2|86246.2|86293.1|86243.1|15
1627341120000|2021-07-26 23:12:00|86295.5|86245.5|86295.4|86245.4|86297.1|86247.1|86294.1|86244.1|22
1627341130000|2021-07-26 23:12:10|86295.5|86245.5|86294.8|86244.8|86295.5|86245.5|86290|86240|43
1627341140000|2021-07-26 23:12:20|86293.5|86243.5|86290.4|86240.4|86295.4|86245.4|86288.5|86238.5|21
1627341150000|2021-07-26 23:12:30|86290.5|86240.5|86290.7|86240.7|86291.8|86241.8|86287.7|86237.7|34
1627341160000|2021-07-26 23:12:40|86290.5|86240.5|86288.7|86238.7|86292.7|86242.7|86287|86237|32
1627341170000|2021-07-26 23:12:50|86288.3|86238.3|86287.8|86237.8|86288.3|86238.3|86284.7|86234.7|20
1627341180000|2021-07-26 23:13:00|86288.7|86238.7|86294.4|86244.4|86296.4|86246.4|86288|86238|36
1627341190000|2021-07-26 23:13:10|86293.7|86243.7|86291.1|86241.1|86294.5|86244.5|86289.3|86239.3|36
1627341200000|2021-07-26 23:13:20|86291.5|86241.5|86292.5|86242.5|86293.7|86243.7|86288|86238|35
1627341210000|2021-07-26 23:13:30|86292.8|86242.8|86292.2|86242.2|86292.8|86242.8|86290.9|86240.9|12
1627341220000|2021-07-26 23:13:40|86291.6|86241.6|86297.1|86247.1|86301.7|86251.7|86290.4|86240.4|18
1627341230000|2021-07-26 23:13:50|86299.9|86249.9|86300.1|86250.1|86300.5|86250.5|86296.1|86246.1|31
1627341240000|2021-07-26 23:14:00|86299.7|86249.7|86297.7|86247.7|86299.9|86249.9|86297.3|86247.3|18
1627341250000|2021-07-26 23:14:10|86297.9|86247.9|86293.4|86243.4|86306.8|86256.8|86291.7|86241.7|68
1627341260000|2021-07-26 23:14:20|86292.7|86242.7|86299.2|86249.2|86300.7|86250.7|86291.9|86241.9|53
1627341270000|2021-07-26 23:14:30|86299.6|86249.6|86301.4|86251.4|86311.6|86261.6|86299|86249|35
1627341280000|2021-07-26 23:14:40|86301.2|86251.2|86303.1|86253.1|86304.3|86254.3|86298.6|86248.6|51
1627341290000|2021-07-26 23:14:50|86303.2|86253.2|86306.2|86256.2|86308.7|86258.7|86301.1|86251.1|43
1627341300000|2021-07-26 23:15:00|86306|86256|86309.5|86259.5|86311.5|86261.5|86306|86256|18
1627341310000|2021-07-26 23:15:10|86309.2|86259.2|86311.7|86261.7|86312.6|86262.6|86308.2|86258.2|42
1627341320000|2021-07-26 23:15:20|86310.8|86260.8|86310.9|86260.9|86312.8|86262.8|86309.1|86259.1|32
1627341330000|2021-07-26 23:15:30|86311.1|86261.1|86312.9|86262.9|86315.1|86265.1|86310.5|86260.5|25
1627341340000|2021-07-26 23:15:40|86312.5|86262.5|86308.4|86258.4|86313.3|86263.3|86307.7|86257.7|29
1627341350000|2021-07-26 23:15:50|86309.2|86259.2|86307.9|86257.9|86310|86260|86307.9|86257.9|17
1627341360000|2021-07-26 23:16:00|86309.1|86259.1|86302.9|86252.9|86310.1|86260.1|86302.9|86252.9|33
1627341370000|2021-07-26 23:16:10|86304|86254|86303.8|86253.8|86305.7|86255.7|86301.8|86251.8|24
1627341380000|2021-07-26 23:16:20|86303.2|86253.2|86301.4|86251.4|86307.7|86257.7|86299.3|86249.3|28
1627341390000|2021-07-26 23:16:30|86305|86255|86303.4|86253.4|86305.4|86255.4|86302.9|86252.9|30
1627341400000|2021-07-26 23:16:40|86303|86253|86303.4|86253.4|86304.4|86254.4|86302.9|86252.9|17
1627341410000|2021-07-26 23:16:50|86303.5|86253.5|86306.8|86256.8|86309.8|86259.8|86303.5|86253.5|19
1627341420000|2021-07-26 23:17:00|86306.5|86256.5|86295.2|86245.2|86309.7|86259.7|86294.7|86244.7|44
1627341430000|2021-07-26 23:17:10|86294.9|86244.9|86300.2|86250.2|86300.3|86250.3|86294.1|86244.1|39
1627341440000|2021-07-26 23:17:20|86300.3|86250.3|86299.5|86249.5|86302.4|86252.4|86297.3|86247.3|16
1627341450000|2021-07-26 23:17:30|86299.6|86249.6|86299.3|86249.3|86300.1|86250.1|86299|86249|10
1627341460000|2021-07-26 23:17:40|86299.4|86249.4|86302.6|86252.6|86302.7|86252.7|86299|86249|17
1627341470000|2021-07-26 23:17:50|86302.2|86252.2|86303.6|86253.6|86303.7|86253.7|86300.9|86250.9|14
1627341480000|2021-07-26 23:18:00|86303.4|86253.4|86304.5|86254.5|86304.7|86254.7|86302.7|86252.7|13
1627341490000|2021-07-26 23:18:10|86303.7|86253.7|86304.2|86254.2|86305.6|86255.6|86302|86252|14
1627341500000|2021-07-26 23:18:20|86303.5|86253.5|86304.6|86254.6|86305.8|86255.8|86303.5|86253.5|8
1627341510000|2021-07-26 23:18:30|86304.7|86254.7|86303.6|86253.6|86308.1|86258.1|86302.5|86252.5|27
1627341520000|2021-07-26 23:18:40|86303.4|86253.4|86304.1|86254.1|86307.3|86257.3|86302.6|86252.6|23
1627341530000|2021-07-26 23:18:50|86304.2|86254.2|86304|86254|86307.2|86257.2|86302.5|86252.5|18
1627341540000|2021-07-26 23:19:00|86305.6|86255.6|86305.3|86255.3|86308.1|86258.1|86304.4|86254.4|23
1627341550000|2021-07-26 23:19:10|86307.8|86257.8|86307.1|86257.1|86309.2|86259.2|86303.4|86253.4|27
1627341560000|2021-07-26 23:19:20|86306.9|86256.9|86312.7|86262.7|86313.5|86263.5|86306.9|86256.9|26
1627341570000|2021-07-26 23:19:30|86312.2|86262.2|86311.6|86261.6|86314.2|86264.2|86311|86261|19
1627341580000|2021-07-26 23:19:40|86312.2|86262.2|86311|86261|86312.2|86262.2|86310.5|86260.5|15
1627341590000|2021-07-26 23:19:50|86311.1|86261.1|86301.9|86251.9|86313.4|86263.4|86301.7|86251.7|52
1627341600000|2021-07-26 23:20:00|86302.2|86252.2|86307|86257|86312|86262|86301.8|86251.8|48
1627341610000|2021-07-26 23:20:10|86306.7|86256.7|86308.5|86258.5|86310.5|86260.5|86306.1|86256.1|26
1627341620000|2021-07-26 23:20:20|86308.4|86258.4|86308.2|86258.2|86308.5|86258.5|86308.2|86258.2|8
1627341630000|2021-07-26 23:20:30|86308.1|86258.1|86310.1|86260.1|86310.7|86260.7|86308.1|86258.1|17
1627341640000|2021-07-26 23:20:40|86308.4|86258.4|86309.5|86259.5|86312.4|86262.4|86308.4|86258.4|21
1627341650000|2021-07-26 23:20:50|86309.7|86259.7|86310.4|86260.4|86312.1|86262.1|86309.5|86259.5|19
1627341660000|2021-07-26 23:21:00|86310.2|86260.2|86310.3|86260.3|86311.4|86261.4|86310.2|86260.2|16
1627341670000|2021-07-26 23:21:10|86310.4|86260.4|86312.3|86262.3|86312.3|86262.3|86310.2|86260.2|14
1627341680000|2021-07-26 23:21:20|86311.9|86261.9|86310.8|86260.8|86312.4|86262.4|86309.8|86259.8|24
1627341690000|2021-07-26 23:21:30|86311.1|86261.1|86312.8|86262.8|86316.4|86266.4|86311.1|86261.1|28
1627341700000|2021-07-26 23:21:40|86313|86263|86309.9|86259.9|86317.4|86267.4|86309.2|86259.2|21
1627341710000|2021-07-26 23:21:50|86314.2|86264.2|86310.1|86260.1|86315|86265|86310.1|86260.1|23
1627341720000|2021-07-26 23:22:00|86310.6|86260.6|86305.9|86255.9|86314.4|86264.4|86301.9|86251.9|25
1627341730000|2021-07-26 23:22:10|86308.7|86258.7|86306.3|86256.3|86308.9|86258.9|86304.4|86254.4|13
1627341740000|2021-07-26 23:22:20|86305.3|86255.3|86305.7|86255.7|86306.3|86256.3|86303.2|86253.2|24
1627341750000|2021-07-26 23:22:30|86307|86257|86304.7|86254.7|86307.1|86257.1|86303.8|86253.8|22
1627341760000|2021-07-26 23:22:40|86305|86255|86299.7|86249.7|86305.2|86255.2|86295|86245|34
1627341770000|2021-07-26 23:22:50|86300.4|86250.4|86314.3|86264.3|86314.9|86264.9|86296.3|86246.3|65
1627341780000|2021-07-26 23:23:00|86312.3|86262.3|86312.3|86262.3|86314.2|86264.2|86310.9|86260.9|10
1627341790000|2021-07-26 23:23:10|86314.2|86264.2|86311.3|86261.3|86314.2|86264.2|86309.1|86259.1|8
1627341800000|2021-07-26 23:23:20|86311.2|86261.2|86313.3|86263.3|86313.5|86263.5|86311|86261|11
1627341810000|2021-07-26 23:23:30|86313.2|86263.2|86312|86262|86313.2|86263.2|86311.6|86261.6|12
1627341820000|2021-07-26 23:23:40|86312.3|86262.3|86308.9|86258.9|86314|86264|86308.7|86258.7|15
1627341830000|2021-07-26 23:23:50|86312.4|86262.4|86307.6|86257.6|86313|86263|86307|86257|23
1627341840000|2021-07-26 23:24:00|86307|86257|86306.7|86256.7|86308.1|86258.1|86305.1|86255.1|21
1627341850000|2021-07-26 23:24:10|86306.4|86256.4|86306.8|86256.8|86307.7|86257.7|86305.4|86255.4|22
1627341860000|2021-07-26 23:24:20|86306.7|86256.7|86306|86256|86308|86258|86305.7|86255.7|16
1627341870000|2021-07-26 23:24:30|86305.8|86255.8|86308.1|86258.1|86308.8|86258.8|86305.8|86255.8|15
1627341880000|2021-07-26 23:24:40|86308.5|86258.5|86309.6|86259.6|86310.6|86260.6|86307|86257|17
1627341890000|2021-07-26 23:24:50|86308.6|86258.6|86308.1|86258.1|86309.5|86259.5|86307.2|86257.2|24
1627341900000|2021-07-26 23:25:00|86308.4|86258.4|86310.1|86260.1|86312.6|86262.6|86307.6|86257.6|24
1627341910000|2021-07-26 23:25:10|86310|86260|86307.3|86257.3|86310.5|86260.5|86306.9|86256.9|22
1627341920000|2021-07-26 23:25:20|86309.9|86259.9|86309.7|86259.7|86312.9|86262.9|86309|86259|21
1627341930000|2021-07-26 23:25:30|86310|86260|86311.2|86261.2|86316.3|86266.3|86302.3|86252.3|39
1627341940000|2021-07-26 23:25:40|86316.6|86266.6|86315.2|86265.2|86316.6|86266.6|86301.8|86251.8|68
1627341950000|2021-07-26 23:25:50|86314.2|86264.2|86315.7|86265.7|86317.2|86267.2|86313.6|86263.6|7
1627341960000|2021-07-26 23:26:00|86315.1|86265.1|86315|86265|86316.6|86266.6|86315|86265|7
1627341970000|2021-07-26 23:26:10|86315.4|86265.4|86314.1|86264.1|86315.5|86265.5|86307.3|86257.3|34
1627341980000|2021-07-26 23:26:20|86312.6|86262.6|86309.4|86259.4|86314.6|86264.6|86309.3|86259.3|31
1627341990000|2021-07-26 23:26:30|86309.6|86259.6|86306.6|86256.6|86310.1|86260.1|86305.4|86255.4|23
1627342000000|2021-07-26 23:26:40|86310.8|86260.8|86309.3|86259.3|86311.8|86261.8|86309.3|86259.3|12
1627342010000|2021-07-26 23:26:50|86309.9|86259.9|86310.8|86260.8|86313.1|86263.1|86309.8|86259.8|14
1627342020000|2021-07-26 23:27:00|86310.7|86260.7|86309.5|86259.5|86311.3|86261.3|86309.2|86259.2|18
1627342030000|2021-07-26 23:27:10|86308.6|86258.6|86311|86261|86316.2|86266.2|86308.6|86258.6|22
1627342040000|2021-07-26 23:27:20|86310.5|86260.5|86308.7|86258.7|86314.8|86264.8|86308.7|86258.7|13
1627342050000|2021-07-26 23:27:30|86308.5|86258.5|86308.4|86258.4|86311.4|86261.4|86307.7|86257.7|28
1627342060000|2021-07-26 23:27:40|86307.2|86257.2|86312|86262|86314.3|86264.3|86305.8|86255.8|24
1627342070000|2021-07-26 23:27:50|86311.4|86261.4|86310.9|86260.9|86313.5|86263.5|86310.6|86260.6|16
1627342080000|2021-07-26 23:28:00|86311.1|86261.1|86309.5|86259.5|86311.3|86261.3|86308.9|86258.9|21
1627342090000|2021-07-26 23:28:10|86312.5|86262.5|86310.7|86260.7|86312.9|86262.9|86310.6|86260.6|13
1627342100000|2021-07-26 23:28:20|86310|86260|86306|86256|86311|86261|86304.8|86254.8|12
1627342110000|2021-07-26 23:28:30|86302.8|86252.8|86312.8|86262.8|86338.8|86266.5|86302.1|86252.1|75
1627342120000|2021-07-26 23:28:40|86312.7|86262.7|86315.4|86265.4|86315.4|86265.4|86311.3|86261.3|19
1627342130000|2021-07-26 23:28:50|86314.3|86264.3|86313.1|86263.1|86315.9|86265.9|86313.1|86263.1|20
1627342140000|2021-07-26 23:29:00|86312.9|86262.9|86315|86265|86315|86265|86312.9|86262.9|12
1627342150000|2021-07-26 23:29:10|86316.5|86266.5|86314.9|86264.9|86317.5|86267.5|86314.9|86264.9|13
1627342160000|2021-07-26 23:29:20|86316.9|86266.9|86316.6|86266.6|86319.7|86269.7|86315.5|86265.5|15
1627342170000|2021-07-26 23:29:30|86317.2|86267.2|86310.6|86260.6|86317.2|86267.2|86310.2|86260.2|27
1627342180000|2021-07-26 23:29:40|86310.9|86260.9|86311.8|86261.8|86312.7|86262.7|86308.7|86258.7|21
1627342190000|2021-07-26 23:29:50|86313|86263|86309.5|86259.5|86313.3|86263.3|86309.1|86259.1|25
1627342200000|2021-07-26 23:30:00|86311.9|86261.9|86319.4|86269.4|86319.4|86269.4|86309.8|86259.8|33
1627342210000|2021-07-26 23:30:10|86316.7|86266.7|86313.7|86263.7|86319.1|86269.1|86313.7|86263.7|17
1627342220000|2021-07-26 23:30:20|86315.3|86265.3|86312.4|86262.4|86315.3|86265.3|86311.4|86261.4|18
1627342230000|2021-07-26 23:30:30|86312.3|86262.3|86312.7|86262.7|86314.9|86264.9|86311.1|86261.1|21
1627342240000|2021-07-26 23:30:40|86311|86261|86311.7|86261.7|86315.9|86265.9|86311|86261|17
1627342250000|2021-07-26 23:30:50|86311.4|86261.4|86308.1|86258.1|86312.5|86262.5|86308.1|86258.1|18
1627342260000|2021-07-26 23:31:00|86307.7|86257.7|86309.9|86259.9|86310.6|86260.6|86306.9|86256.9|30
1627342270000|2021-07-26 23:31:10|86309.4|86259.4|86306.1|86256.1|86312.5|86262.5|86306|86256|20
1627342280000|2021-07-26 23:31:20|86306.5|86256.5|86301.9|86251.9|86308.9|86258.9|86297.9|86247.9|67
1627342290000|2021-07-26 23:31:30|86300.9|86250.9|86303.9|86253.9|86307.6|86257.6|86299.6|86249.6|23
1627342300000|2021-07-26 23:31:40|86304.1|86254.1|86308.3|86258.3|86308.8|86258.8|86304.1|86254.1|13
1627342310000|2021-07-26 23:31:50|86308.8|86258.8|86305.7|86255.7|86308.8|86258.8|86305.4|86255.4|11
1627342320000|2021-07-26 23:32:00|86305.6|86255.6|86308.3|86258.3|86308.6|86258.6|86305.4|86255.4|14
1627342330000|2021-07-26 23:32:10|86305|86255|86307.7|86257.7|86309.1|86259.1|86303.9|86253.9|14
1627342340000|2021-07-26 23:32:20|86308.9|86258.9|86309|86259|86309.3|86259.3|86307.7|86257.7|15
1627342350000|2021-07-26 23:32:30|86308.5|86258.5|86306.9|86256.9|86309.4|86259.4|86306.7|86256.7|19
1627342360000|2021-07-26 23:32:40|86304.7|86254.7|86306.6|86256.6|86307.2|86257.2|86304.7|86254.7|15
1627342370000|2021-07-26 23:32:50|86307.4|86257.4|86308.6|86258.6|86308.6|86258.6|86306.7|86256.7|11
1627342380000|2021-07-26 23:33:00|86306.7|86256.7|86304.9|86254.9|86308.2|86258.2|86304.7|86254.7|8
1627342390000|2021-07-26 23:33:10|86303.1|86253.1|86310.6|86260.6|86311.6|86261.6|86303.1|86253.1|19
1627342400000|2021-07-26 23:33:20|86308.6|86258.6|86307.3|86257.3|86312.4|86262.4|86307|86257|30
1627342410000|2021-07-26 23:33:30|86307.9|86257.9|86305.9|86255.9|86308.8|86258.8|86303.4|86253.4|23
1627342420000|2021-07-26 23:33:40|86305.4|86255.4|86305.9|86255.9|86305.9|86255.9|86304.5|86254.5|12
1627342430000|2021-07-26 23:33:50|86306|86256|86307.1|86257.1|86308.7|86258.7|86306|86256|18
1627342440000|2021-07-26 23:34:00|86307.6|86257.6|86308.2|86258.2|86309.1|86259.1|86306.8|86256.8|17
1627342450000|2021-07-26 23:34:10|86303|86253|86302.9|86252.9|86309.5|86259.5|86298|86248|57
1627342460000|2021-07-26 23:34:20|86302.5|86252.5|86313.4|86263.4|86314.4|86264.4|86300|86250|47
1627342470000|2021-07-26 23:34:30|86317.7|86267.7|86311.5|86261.5|86317.7|86267.7|86309.8|86259.8|22
1627342480000|2021-07-26 23:34:40|86311|86261|86311.4|86261.4|86312.2|86262.2|86310.8|86260.8|11
1627342490000|2021-07-26 23:34:50|86311.2|86261.2|86311.7|86261.7|86311.7|86261.7|86311|86261|5
1627342500000|2021-07-26 23:35:00|86309.3|86259.3|86312.2|86262.2|86313.3|86263.3|86309.3|86259.3|22
1627342510000|2021-07-26 23:35:10|86310.7|86260.7|86305.4|86255.4|86312.4|86262.4|86305.2|86255.2|34
1627342520000|2021-07-26 23:35:20|86306.3|86256.3|86304.3|86254.3|86306.3|86256.3|86303.4|86253.4|17
1627342530000|2021-07-26 23:35:30|86308.7|86258.7|86308.1|86258.1|86309.6|86259.6|86307|86257|29
1627342540000|2021-07-26 23:35:40|86305.7|86255.7|86307|86257|86307.8|86257.8|86305.7|86255.7|20
1627342550000|2021-07-26 23:35:50|86306.7|86256.7|86308.7|86258.7|86308.8|86258.8|86305.6|86255.6|20
1627342560000|2021-07-26 23:36:00|86307.8|86257.8|86307.9|86257.9|86308.1|86258.1|86305|86255|16
1627342570000|2021-07-26 23:36:10|86307.6|86257.6|86306.6|86256.6|86309.8|86259.8|86306.4|86256.4|19
1627342580000|2021-07-26 23:36:20|86306.5|86256.5|86308.8|86258.8|86311.8|86261.8|86306.4|86256.4|22
1627342590000|2021-07-26 23:36:30|86309.4|86259.4|86310.1|86260.1|86311.8|86261.8|86308.8|86258.8|18
1627342600000|2021-07-26 23:36:40|86311.6|86261.6|86307.2|86257.2|86311.6|86261.6|86304.6|86254.6|28
1627342610000|2021-07-26 23:36:50|86307|86257|86307.1|86257.1|86308.8|86258.8|86306.8|86256.8|39
1627342620000|2021-07-26 23:37:00|86307.2|86257.2|86302.8|86252.8|86311.6|86261.6|86298.3|86248.3|52
1627342630000|2021-07-26 23:37:10|86302.7|86252.7|86308|86258|86308.3|86258.3|86297.7|86247.7|49
1627342640000|2021-07-26 23:37:20|86309|86259|86308.9|86258.9|86309|86259|86306.5|86256.5|9
1627342650000|2021-07-26 23:37:30|86308.6|86258.6|86311.3|86261.3|86311.3|86261.3|86308.1|86258.1|13
1627342660000|2021-07-26 23:37:40|86309.9|86259.9|86305.6|86255.6|86311.8|86261.8|86305.6|86255.6|32
1627342670000|2021-07-26 23:37:50|86306.5|86256.5|86307.6|86257.6|86309.6|86259.6|86305.7|86255.7|16
1627342680000|2021-07-26 23:38:00|86307.5|86257.5|86307.4|86257.4|86309|86259|86307.4|86257.4|10
1627342690000|2021-07-26 23:38:10|86307.8|86257.8|86308.5|86258.5|86309.6|86259.6|86307.1|86257.1|16
1627342700000|2021-07-26 23:38:20|86308.9|86258.9|86310.1|86260.1|86310.9|86260.9|86306|86256|21
1627342710000|2021-07-26 23:38:30|86311.2|86261.2|86309.4|86259.4|86311.2|86261.2|86308.1|86258.1|19
1627342720000|2021-07-26 23:38:40|86306.2|86256.2|86310|86260|86312.3|86262.3|86306.2|86256.2|17
1627342730000|2021-07-26 23:38:50|86309.9|86259.9|86304.9|86254.9|86312.9|86262.9|86304.8|86254.8|24
1627342740000|2021-07-26 23:39:00|86305.5|86255.5|86304.2|86254.2|86307.3|86257.3|86304.1|86254.1|23
1627342750000|2021-07-26 23:39:10|86303.9|86253.9|86306.7|86256.7|86308|86258|86303.3|86253.3|22
1627342760000|2021-07-26 23:39:20|86305.7|86255.7|86305.9|86255.9|86306.3|86256.3|86305.1|86255.1|10
1627342770000|2021-07-26 23:39:30|86307.3|86257.3|86304.2|86254.2|86307.8|86257.8|86303.7|86253.7|18
1627342780000|2021-07-26 23:39:40|86303.9|86253.9|86304.2|86254.2|86306.8|86256.8|86303.9|86253.9|23
1627342790000|2021-07-26 23:39:50|86306.1|86256.1|86295.9|86245.9|86307.4|86257.4|86292.1|86242.1|52
1627342800000|2021-07-26 23:40:00|86295.3|86245.3|86306.6|86256.6|86310|86260|86290.6|86240.6|59
1627342810000|2021-07-26 23:40:10|86306.1|86256.1|86304.5|86254.5|86307.4|86257.4|86304.1|86254.1|16
1627342820000|2021-07-26 23:40:20|86304.8|86254.8|86303.8|86253.8|86308.5|86258.5|86303.7|86253.7|14
1627342830000|2021-07-26 23:40:30|86303.9|86253.9|86305.1|86255.1|86305.1|86255.1|86299.6|86249.6|10
1627342840000|2021-07-26 23:40:40|86307.5|86257.5|86301.9|86251.9|86307.5|86257.5|86301.4|86251.4|9
1627342850000|2021-07-26 23:40:50|86301.5|86251.5|86300.4|86250.4|86301.5|86251.5|86299.4|86249.4|10
1627342860000|2021-07-26 23:41:00|86301.9|86251.9|86296.4|86246.4|86302.3|86252.3|86296.3|86246.3|31
1627342870000|2021-07-26 23:41:10|86296.8|86246.8|86295.3|86245.3|86299.6|86249.6|86294.1|86244.1|25
1627342880000|2021-07-26 23:41:20|86295.5|86245.5|86296.3|86246.3|86297.1|86247.1|86295.2|86245.2|15
1627342890000|2021-07-26 23:41:30|86296.9|86246.9|86297.2|86247.2|86297.7|86247.7|86296.6|86246.6|16
1627342900000|2021-07-26 23:41:40|86297.3|86247.3|86298.2|86248.2|86300.6|86250.6|86296.1|86246.1|24
1627342910000|2021-07-26 23:41:50|86298.4|86248.4|86297.3|86247.3|86298.4|86248.4|86295.8|86245.8|12
1627342920000|2021-07-26 23:42:00|86294.8|86244.8|86298.1|86248.1|86299|86249|86294.8|86244.8|19
1627342930000|2021-07-26 23:42:10|86297.7|86247.7|86299.8|86249.8|86301.5|86251.5|86297.3|86247.3|18
1627342940000|2021-07-26 23:42:20|86299.2|86249.2|86301.2|86251.2|86302.1|86252.1|86297.7|86247.7|22
1627342950000|2021-07-26 23:42:30|86302.6|86252.6|86299|86249|86302.6|86252.6|86297.5|86247.5|25
1627342960000|2021-07-26 23:42:40|86300|86250|86294.7|86244.7|86300.4|86250.4|86293|86243|38
1627342970000|2021-07-26 23:42:50|86294.5|86244.5|86304.9|86254.9|86304.9|86254.9|86289.3|86239.3|64
1627342980000|2021-07-26 23:43:00|86305.1|86255.1|86302.5|86252.5|86305.7|86255.7|86302.4|86252.4|9
1627342990000|2021-07-26 23:43:10|86302.2|86252.2|86299.8|86249.8|86302.2|86252.2|86299.7|86249.7|18
1627343000000|2021-07-26 23:43:20|86299.9|86249.9|86299.7|86249.7|86300|86250|86298.4|86248.4|9
1627343010000|2021-07-26 23:43:30|86300.1|86250.1|86301.2|86251.2|86303.2|86253.2|86299.7|86249.7|21
1627343020000|2021-07-26 23:43:40|86301|86251|86300.6|86250.6|86301.8|86251.8|86298.8|86248.8|19
1627343030000|2021-07-26 23:43:50|86300.5|86250.5|86300.5|86250.5|86301.7|86251.7|86299.9|86249.9|10
1627343040000|2021-07-26 23:44:00|86300.1|86250.1|86299.3|86249.3|86302.7|86252.7|86298.4|86248.4|23
1627343050000|2021-07-26 23:44:10|86299.4|86249.4|86299.2|86249.2|86302.8|86252.8|86298.9|86248.9|18
1627343060000|2021-07-26 23:44:20|86299.9|86249.9|86297.6|86247.6|86299.9|86249.9|86296.9|86246.9|25
1627343070000|2021-07-26 23:44:30|86297.7|86247.7|86298.3|86248.3|86300.2|86250.2|86294.8|86244.8|33
1627343080000|2021-07-26 23:44:40|86297.7|86247.7|86294.3|86244.3|86297.7|86247.7|86294.2|86244.2|17
1627343090000|2021-07-26 23:44:50|86294.5|86244.5|86292.3|86242.3|86297.1|86247.1|86292.3|86242.3|17
1627343100000|2021-07-26 23:45:00|86293.2|86243.2|86298.5|86248.5|86298.5|86248.5|86293.2|86243.2|30
1627343110000|2021-07-26 23:45:10|86299.5|86249.5|86296.6|86246.6|86300.1|86250.1|86295.8|86245.8|32
1627343120000|2021-07-26 23:45:20|86296.7|86246.7|86296.2|86246.2|86298.5|86248.5|86296.1|86246.1|14
1627343130000|2021-07-26 23:45:30|86296.6|86246.6|86287.4|86237.4|86299.3|86249.3|86287.4|86237.4|24
1627343140000|2021-07-26 23:45:40|86290|86240|86292.3|86242.3|86296.3|86246.3|86284.7|86234.7|64
1627343150000|2021-07-26 23:45:50|86295.2|86245.2|86293.1|86243.1|86297.7|86247.7|86292.8|86242.8|15
1627343160000|2021-07-26 23:46:00|86293.3|86243.3|86298.1|86248.1|86298.4|86248.4|86293.3|86243.3|20
1627343170000|2021-07-26 23:46:10|86298|86248|86295.6|86245.6|86298|86248|86293.5|86243.5|12
1627343180000|2021-07-26 23:46:20|86296.5|86246.5|86296.1|86246.1|86297.6|86247.6|86294.6|86244.6|19
1627343190000|2021-07-26 23:46:30|86295.5|86245.5|86297.5|86247.5|86297.5|86247.5|86294.1|86244.1|23
1627343200000|2021-07-26 23:46:40|86296.1|86246.1|86288.1|86238.1|86296.4|86246.4|86286|86236|28
1627343210000|2021-07-26 23:46:50|86288.3|86238.3|86289.1|86239.1|86290.7|86240.7|86288|86238|24
1627343220000|2021-07-26 23:47:00|86288.9|86238.9|86288.1|86238.1|86289.3|86239.3|86286.5|86236.5|23
1627343230000|2021-07-26 23:47:10|86287.7|86237.7|86283.8|86233.8|86287.8|86237.8|86283.8|86233.8|24
1627343240000|2021-07-26 23:47:20|86284|86234|86284.9|86234.9|86286.6|86236.6|86284|86234|15
1627343250000|2021-07-26 23:47:30|86285|86235|86283.3|86233.3|86285.5|86235.5|86283|86233|19
1627343260000|2021-07-26 23:47:40|86285.8|86235.8|86288.3|86238.3|86291.3|86241.3|86284.9|86234.9|20
1627343270000|2021-07-26 23:47:50|86287.3|86237.3|86286.1|86236.1|86290.4|86240.4|86284|86234|40
1627343280000|2021-07-26 23:48:00|86285.2|86235.2|86283.4|86233.4|86287.6|86237.6|86281|86231|27
1627343290000|2021-07-26 23:48:10|86282.5|86232.5|86283.8|86233.8|86286.8|86236.8|86280.8|86230.8|21
1627343300000|2021-07-26 23:48:20|86286.8|86236.8|86275.4|86225.4|86286.8|86236.8|86274.6|86224.6|46
1627343310000|2021-07-26 23:48:30|86275.5|86225.5|86270.3|86220.3|86283.6|86233.6|86266.8|86216.8|76
1627343320000|2021-07-26 23:48:40|86273.1|86223.1|86280.8|86230.8|86285.3|86235.3|86273.1|86223.1|42
1627343330000|2021-07-26 23:48:50|86280.5|86230.5|86279.9|86229.9|86282|86232|86277.1|86227.1|30
1627343340000|2021-07-26 23:49:00|86280.7|86230.7|86276.6|86226.6|86281.2|86231.2|86276.3|86226.3|20
1627343350000|2021-07-26 23:49:10|86277.1|86227.1|86280.8|86230.8|86281|86231|86276.4|86226.4|15
1627343360000|2021-07-26 23:49:20|86280.1|86230.1|86279|86229|86280.8|86230.8|86277.1|86227.1|22
1627343370000|2021-07-26 23:49:30|86278.8|86228.8|86289.1|86239.1|86290.5|86240.5|86278.4|86228.4|25
1627343380000|2021-07-26 23:49:40|86287.3|86237.3|86289.8|86239.8|86289.8|86239.8|86286.3|86236.3|19
1627343390000|2021-07-26 23:49:50|86290.2|86240.2|86287.8|86237.8|86290.2|86240.2|86286.1|86236.1|17
1627343400000|2021-07-26 23:50:00|86288.2|86238.2|86288.8|86238.8|86288.9|86238.9|86286.8|86236.8|20
1627343410000|2021-07-26 23:50:10|86288.4|86238.4|86289.9|86239.9|86289.9|86239.9|86287.4|86237.4|16
1627343420000|2021-07-26 23:50:20|86289.7|86239.7|86291.1|86241.1|86291.8|86241.8|86289.4|86239.4|20
1627343430000|2021-07-26 23:50:30|86290.5|86240.5|86289.3|86239.3|86292.3|86242.3|86289.3|86239.3|18
1627343440000|2021-07-26 23:50:40|86292.3|86242.3|86289|86239|86292.9|86242.9|86286.3|86236.3|21
1627343450000|2021-07-26 23:50:50|86289.4|86239.4|86287.3|86237.3|86290|86240|86286.5|86236.5|12
1627343460000|2021-07-26 23:51:00|86286.9|86236.9|86286.2|86236.2|86288.4|86238.4|86286.2|86236.2|15
1627343470000|2021-07-26 23:51:10|86286.4|86236.4|86290.3|86240.3|86290.3|86240.3|86285.8|86235.8|23
1627343480000|2021-07-26 23:51:20|86291.6|86241.6|86282.5|86232.5|86291.8|86241.8|86277.7|86227.7|68
1627343490000|2021-07-26 23:51:30|86283.2|86233.2|86285.6|86235.6|86288.2|86238.2|86281.3|86231.3|29
1627343500000|2021-07-26 23:51:40|86286.5|86236.5|86285.3|86235.3|86286.5|86236.5|86283.8|86233.8|17
1627343510000|2021-07-26 23:51:50|86285.1|86235.1|86288.6|86238.6|86291.4|86241.4|86284.7|86234.7|28
1627343520000|2021-07-26 23:52:00|86289.9|86239.9|86288.1|86238.1|86290.6|86240.6|86288|86238|19
1627343530000|2021-07-26 23:52:10|86287.9|86237.9|86288.2|86238.2|86288.2|86238.2|86285.8|86235.8|21
1627343540000|2021-07-26 23:52:20|86290.4|86240.4|86286.2|86236.2|86290.4|86240.4|86284.7|86234.7|32
1627343550000|2021-07-26 23:52:30|86285.5|86235.5|86284.9|86234.9|86287.4|86237.4|86283.8|86233.8|23
1627343560000|2021-07-26 23:52:40|86284.6|86234.6|86288.6|86238.6|86289.3|86239.3|86284.5|86234.5|20
1627343570000|2021-07-26 23:52:50|86288.1|86238.1|86288.8|86238.8|86290.7|86240.7|86288|86238|9
1627343580000|2021-07-26 23:53:00|86288.4|86238.4|86286.7|86236.7|86290.2|86240.2|86286.2|86236.2|21
1627343590000|2021-07-26 23:53:10|86286.5|86236.5|86285.8|86235.8|86288.7|86238.7|86285.8|86235.8|15
1627343600000|2021-07-26 23:53:20|86287.4|86237.4|86285.1|86235.1|86289.5|86239.5|86284.7|86234.7|17
1627343610000|2021-07-26 23:53:30|86285.3|86235.3|86286.3|86236.3|86287|86237|86285.3|86235.3|8
1627343620000|2021-07-26 23:53:40|86283.9|86233.9|86286.2|86236.2|86286.2|86236.2|86283.7|86233.7|21
1627343630000|2021-07-26 23:53:50|86286.6|86236.6|86327|86277|86327.1|86277.1|86286.6|86236.6|38
1627343640000|2021-07-26 23:54:00|86325.4|86275.4|86322.8|86272.8|86326.1|86276.1|86322.8|86272.8|23
1627343650000|2021-07-26 23:54:10|86323.1|86273.1|86286.6|86236.6|86323.5|86273.5|86286.6|86236.6|54
1627343660000|2021-07-26 23:54:20|86285.2|86235.2|86286.6|86236.6|86287.4|86237.4|86280.3|86230.3|54
1627343670000|2021-07-26 23:54:30|86286.3|86236.3|86287.4|86237.4|86288.2|86238.2|86285.9|86235.9|20
1627343680000|2021-07-26 23:54:40|86287.6|86237.6|86287.4|86237.4|86289.7|86239.7|86287.4|86237.4|13
1627343690000|2021-07-26 23:54:50|86287.3|86237.3|86287.5|86237.5|86290.5|86240.5|86287.1|86237.1|24
1627343700000|2021-07-26 23:55:00|86290.8|86240.8|86290.9|86240.9|86293.4|86243.4|86289.1|86239.1|30
1627343710000|2021-07-26 23:55:10|86290.7|86240.7|86289.5|86239.5|86290.7|86240.7|86288.2|86238.2|21
1627343720000|2021-07-26 23:55:20|86288.4|86238.4|86288.5|86238.5|86290.2|86240.2|86288.3|86238.3|17
1627343730000|2021-07-26 23:55:30|86288.4|86238.4|86288.3|86238.3|86289.6|86239.6|86287.8|86237.8|17
1627343740000|2021-07-26 23:55:40|86290.8|86240.8|86288.7|86238.7|86291.4|86241.4|86287.6|86237.6|14
1627343750000|2021-07-26 23:55:50|86288.1|86238.1|86288.1|86238.1|86290|86240|86287.4|86237.4|34
1627343760000|2021-07-26 23:56:00|86288.3|86238.3|86287.6|86237.6|86290|86240|86287.1|86237.1|21
1627343770000|2021-07-26 23:56:10|86288.2|86238.2|86290.4|86240.4|86291.2|86241.2|86288.2|86238.2|25
1627343780000|2021-07-26 23:56:20|86290.2|86240.2|86290.9|86240.9|86290.9|86240.9|86288.3|86238.3|12
1627343790000|2021-07-26 23:56:30|86290.8|86240.8|86288.5|86238.5|86290.8|86240.8|86287.2|86237.2|24
1627343800000|2021-07-26 23:56:40|86288.4|86238.4|86292.1|86242.1|86292.1|86242.1|86287.5|86237.5|19
1627343810000|2021-07-26 23:56:50|86291|86241|86288.7|86238.7|86291.6|86241.6|86287.7|86237.7|23
1627343820000|2021-07-26 23:57:00|86290.4|86240.4|86280.3|86230.3|86290.4|86240.4|86279.5|86229.5|45
1627343830000|2021-07-26 23:57:10|86279.9|86229.9|86280.1|86230.1|86284.4|86234.4|86274.6|86224.6|44
1627343840000|2021-07-26 23:57:20|86280|86230|86283.4|86233.4|86286.9|86236.9|86280|86230|22
1627343850000|2021-07-26 23:57:30|86283.5|86233.5|86283.8|86233.8|86284.1|86234.1|86282.8|86232.8|21
1627343860000|2021-07-26 23:57:40|86283.3|86233.3|86282.7|86232.7|86284.4|86234.4|86282.4|86232.4|22
1627343870000|2021-07-26 23:57:50|86282.5|86232.5|86283.8|86233.8|86285.2|86235.2|86281.5|86231.5|20
1627343880000|2021-07-26 23:58:00|86283.4|86233.4|86282.6|86232.6|86284.8|86234.8|86281.8|86231.8|20
1627343890000|2021-07-26 23:58:10|86284.4|86234.4|86286.5|86236.5|86286.5|86236.5|86283.8|86233.8|20
1627343900000|2021-07-26 23:58:20|86284.5|86234.5|86286.5|86236.5|86286.6|86236.6|86284.5|86234.5|21
1627343910000|2021-07-26 23:58:30|86285.5|86235.5|86285.9|86235.9|86287.5|86237.5|86285.3|86235.3|14
1627343920000|2021-07-26 23:58:40|86286.2|86236.2|86285.7|86235.7|86287.1|86237.1|86283.6|86233.6|21
1627343930000|2021-07-26 23:58:50|86285.8|86235.8|86285.9|86235.9|86287.5|86237.5|86283.8|86233.8|38
1627343940000|2021-07-26 23:59:00|86284.7|86234.7|86291.6|86241.6|86293|86243|86284.7|86234.7|26
1627343950000|2021-07-26 23:59:10|86291.1|86241.1|86291.5|86241.5|86294.4|86244.4|86290.3|86240.3|19
1627343960000|2021-07-26 23:59:20|86291.1|86241.1|86294.8|86244.8|86295.7|86245.7|86291.1|86241.1|19
1627343970000|2021-07-26 23:59:30|86295.2|86245.2|86294.2|86244.2|86295.2|86245.2|86293.8|86243.8|8
1627343980000|2021-07-26 23:59:40|86294.1|86244.1|86293.8|86243.8|86295.3|86245.3|86292.6|86242.6|15
1627343990000|2021-07-26 23:59:50|86294.1|86244.1|86288.8|86238.8|86294.7|86244.7|86286.1|86236.1|35
1627344000000|2021-07-27 00:00:00|86289.2|86239.2|86293|86243|86293.6|86243.6|86286.1|86236.1|58
1627344010000|2021-07-27 00:00:10|86292.9|86242.9|86293.1|86243.1|86296.4|86246.4|86292|86242|46
1627344020000|2021-07-27 00:00:20|86294.4|86244.4|86295.5|86245.5|86295.5|86245.5|86293.1|86243.1|28
1627344030000|2021-07-27 00:00:30|86295|86245|86297.5|86247.5|86298|86248|86293.8|86243.8|38
1627344040000|2021-07-27 00:00:40|86296.9|86246.9|86298.8|86248.8|86301.4|86251.4|86296.6|86246.6|42
1627344050000|2021-07-27 00:00:50|86299.9|86249.9|86299.1|86249.1|86300.5|86250.5|86297.7|86247.7|49
1627344060000|2021-07-27 00:01:00|86299|86249|86299.4|86249.4|86300.8|86250.8|86299|86249|20
1627344070000|2021-07-27 00:01:10|86299.5|86249.5|86290.1|86240.1|86300.4|86250.4|86288.2|86238.2|52
1627344080000|2021-07-27 00:01:20|86289.5|86239.5|86290.4|86240.4|86291.6|86241.6|86288.4|86238.4|30
1627344090000|2021-07-27 00:01:30|86291.8|86241.8|86291.4|86241.4|86291.9|86241.9|86289.5|86239.5|40
1627344100000|2021-07-27 00:01:40|86291|86241|86290.4|86240.4|86292.6|86242.6|86289.5|86239.5|33
1627344110000|2021-07-27 00:01:50|86291.9|86241.9|86296|86246|86297.5|86247.5|86291.4|86241.4|38
1627344120000|2021-07-27 00:02:00|86295.7|86245.7|86299.8|86249.8|86301.3|86251.3|86295.3|86245.3|50
1627344130000|2021-07-27 00:02:10|86300|86250|86300.6|86250.6|86301.5|86251.5|86298.4|86248.4|36
1627344140000|2021-07-27 00:02:20|86300.4|86250.4|86302.6|86252.6|86303.4|86253.4|86300.3|86250.3|26
1627344150000|2021-07-27 00:02:30|86301.7|86251.7|86300.2|86250.2|86303.9|86253.9|86300.2|86250.2|34
1627344160000|2021-07-27 00:02:40|86300.1|86250.1|86296.2|86246.2|86301.4|86251.4|86292.7|86242.7|34
1627344170000|2021-07-27 00:02:50|86295.4|86245.4|86298.6|86248.6|86298.6|86248.6|86288.8|86238.8|64
1627344180000|2021-07-27 00:03:00|86299.1|86249.1|86298.1|86248.1|86299.9|86249.9|86296.5|86246.5|23
1627344190000|2021-07-27 00:03:10|86298.3|86248.3|86298.4|86248.4|86299.2|86249.2|86297.5|86247.5|25
1627344200000|2021-07-27 00:03:20|86298.6|86248.6|86301.4|86251.4|86302.4|86252.4|86297.7|86247.7|30
1627344210000|2021-07-27 00:03:30|86301.6|86251.6|86297.6|86247.6|86301.6|86251.6|86296.9|86246.9|26
1627344220000|2021-07-27 00:03:40|86298.8|86248.8|86297.6|86247.6|86299.6|86249.6|86297.6|86247.6|20
1627344230000|2021-07-27 00:03:50|86300.8|86250.8|86299|86249|86300.8|86250.8|86297.7|86247.7|19
1627344240000|2021-07-27 00:04:00|86298.5|86248.5|86299.8|86249.8|86301|86251|86297.3|86247.3|41
1627344250000|2021-07-27 00:04:10|86300.2|86250.2|86299.1|86249.1|86301|86251|86298.8|86248.8|43
1627344260000|2021-07-27 00:04:20|86299.3|86249.3|86298.1|86248.1|86299.4|86249.4|86297.5|86247.5|18
1627344270000|2021-07-27 00:04:30|86298.2|86248.2|86297.7|86247.7|86301.4|86251.4|86297.6|86247.6|40
1627344280000|2021-07-27 00:04:40|86299.2|86249.2|86299|86249|86299.6|86249.6|86297.4|86247.4|28
1627344290000|2021-07-27 00:04:50|86299.1|86249.1|86298.6|86248.6|86301.9|86251.9|86298.6|86248.6|23
1627344300000|2021-07-27 00:05:00|86299.6|86249.6|86295.5|86245.5|86300|86250|86295|86245|27
1627344310000|2021-07-27 00:05:10|86297.4|86247.4|86296.5|86246.5|86298.3|86248.3|86294.3|86244.3|34
1627344320000|2021-07-27 00:05:20|86296.1|86246.1|86296.4|86246.4|86297.8|86247.8|86294.4|86244.4|33
1627344330000|2021-07-27 00:05:30|86295.8|86245.8|86286.5|86236.5|86296.8|86246.8|86286.5|86236.5|31
1627344340000|2021-07-27 00:05:40|86286.2|86236.2|86296.2|86246.2|86296.2|86246.2|86280.3|86230.3|75
1627344350000|2021-07-27 00:05:50|86295|86245|86294.4|86244.4|86299.3|86249.3|86293.7|86243.7|38
1627344360000|2021-07-27 00:06:00|86293.6|86243.6|86294.2|86244.2|86295.2|86245.2|86292.8|86242.8|28
1627344370000|2021-07-27 00:06:10|86294.1|86244.1|86298.6|86248.6|86298.6|86248.6|86294.1|86244.1|21
1627344380000|2021-07-27 00:06:20|86297.9|86247.9|86298.4|86248.4|86298.8|86248.8|86296.7|86246.7|19
1627344390000|2021-07-27 00:06:30|86297.5|86247.5|86300.6|86250.6|86301.3|86251.3|86297|86247|26
1627344400000|2021-07-27 00:06:40|86299.5|86249.5|86298.1|86248.1|86300.9|86250.9|86298|86248|29
1627344410000|2021-07-27 00:06:50|86299.6|86249.6|86300.3|86250.3|86301.5|86251.5|86298|86248|31
1627344420000|2021-07-27 00:07:00|86299.8|86249.8|86299.5|86249.5|86300.7|86250.7|86299.4|86249.4|22
1627344430000|2021-07-27 00:07:10|86299.9|86249.9|86298.8|86248.8|86299.9|86249.9|86297.9|86247.9|18
1627344440000|2021-07-27 00:07:20|86298.9|86248.9|86299.5|86249.5|86301.1|86251.1|86298.3|86248.3|26
1627344450000|2021-07-27 00:07:30|86299.6|86249.6|86299.3|86249.3|86299.9|86249.9|86298|86248|22
1627344460000|2021-07-27 00:07:40|86299.4|86249.4|86298.4|86248.4|86300.1|86250.1|86298.4|86248.4|32
1627344470000|2021-07-27 00:07:50|86298.5|86248.5|86299.9|86249.9|86301|86251|86298.3|86248.3|22
1627344480000|2021-07-27 00:08:00|86300.2|86250.2|86299.8|86249.8|86301.4|86251.4|86299.8|86249.8|27
1627344490000|2021-07-27 00:08:10|86298.9|86248.9|86296.5|86246.5|86299.9|86249.9|86295.7|86245.7|32
1627344500000|2021-07-27 00:08:20|86296.4|86246.4|86293.7|86243.7|86296.8|86246.8|86293.5|86243.5|30
1627344510000|2021-07-27 00:08:30|86295.3|86245.3|86286.2|86236.2|86295.8|86245.8|86284.8|86234.8|68
1627344520000|2021-07-27 00:08:40|86285.9|86235.9|86285.8|86235.8|86292.4|86242.4|86281.4|86231.4|54
1627344530000|2021-07-27 00:08:50|86286.1|86236.1|86282.7|86232.7|86286.1|86236.1|86282.6|86232.6|40
1627344540000|2021-07-27 00:09:00|86282.1|86232.1|86282.7|86232.7|86283.1|86233.1|86281.9|86231.9|30
1627344550000|2021-07-27 00:09:10|86282.6|86232.6|86282.1|86232.1|86282.7|86232.7|86281.7|86231.7|11
1627344560000|2021-07-27 00:09:20|86281.4|86231.4|86282.3|86232.3|86285.2|86235.2|86281.4|86231.4|25
1627344570000|2021-07-27 00:09:30|86282|86232|86274.4|86224.4|86283.4|86233.4|86273.7|86223.7|35
1627344580000|2021-07-27 00:09:40|86273.9|86223.9|86277.7|86227.7|86279.3|86229.3|86269.3|86219.3|68
1627344590000|2021-07-27 00:09:50|86277.4|86227.4|86270.5|86220.5|86278.4|86228.4|86267.3|86217.3|58
1627344600000|2021-07-27 00:10:00|86270.8|86220.8|86273.2|86223.2|86274.1|86224.1|86269.6|86219.6|38
1627344610000|2021-07-27 00:10:10|86273.3|86223.3|86271|86221|86275.4|86225.4|86271|86221|36
1627344620000|2021-07-27 00:10:20|86270.9|86220.9|86270.7|86220.7|86273.5|86223.5|86266.9|86216.9|31
1627344630000|2021-07-27 00:10:30|86269.8|86219.8|86272.8|86222.8|86273.2|86223.2|86267.4|86217.4|23
1627344640000|2021-07-27 00:10:40|86273.3|86223.3|86273.9|86223.9|86274|86224|86270.6|86220.6|27
1627344650000|2021-07-27 00:10:50|86274.2|86224.2|86274.7|86224.7|86276.3|86226.3|86273.6|86223.6|23
1627344660000|2021-07-27 00:11:00|86275.5|86225.5|86273.8|86223.8|86275.5|86225.5|86273.5|86223.5|18
1627344670000|2021-07-27 00:11:10|86274|86224|86274.8|86224.8|86276.7|86226.7|86274|86224|22
1627344680000|2021-07-27 00:11:20|86274.7|86224.7|86265.6|86215.6|86274.7|86224.7|86265.6|86215.6|46
1627344690000|2021-07-27 00:11:30|86264.9|86214.9|86271.6|86221.6|86271.7|86221.7|86264.5|86214.5|32
1627344700000|2021-07-27 00:11:40|86270.1|86220.1|86271.5|86221.5|86273.1|86223.1|86269.2|86219.2|25
1627344710000|2021-07-27 00:11:50|86272|86222|86272.7|86222.7|86272.9|86222.9|86271.7|86221.7|21
1627344720000|2021-07-27 00:12:00|86272.3|86222.3|86271.4|86221.4|86273.6|86223.6|86270.8|86220.8|22
1627344730000|2021-07-27 00:12:10|86271.1|86221.1|86276.2|86226.2|86276.2|86226.2|86270.4|86220.4|16
1627344740000|2021-07-27 00:12:20|86275.6|86225.6|86274.5|86224.5|86276.3|86226.3|86272.5|86222.5|20
1627344750000|2021-07-27 00:12:30|86274.2|86224.2|86274.7|86224.7|86275.3|86225.3|86274|86224|14
1627344760000|2021-07-27 00:12:40|86274.1|86224.1|86274.8|86224.8|86276.4|86226.4|86274|86224|14
1627344770000|2021-07-27 00:12:50|86274.9|86224.9|86273.1|86223.1|86274.9|86224.9|86272.6|86222.6|13
1627344780000|2021-07-27 00:13:00|86273|86223|86273.8|86223.8|86273.9|86223.9|86272.2|86222.2|26
1627344790000|2021-07-27 00:13:10|86273.9|86223.9|86270.8|86220.8|86273.9|86223.9|86269.6|86219.6|27
1627344800000|2021-07-27 00:13:20|86269.9|86219.9|86272|86222|86272.8|86222.8|86269.8|86219.8|20
1627344810000|2021-07-27 00:13:30|86271.7|86221.7|86270.8|86220.8|86271.8|86221.8|86269.9|86219.9|24
1627344820000|2021-07-27 00:13:40|86271|86221|86270.4|86220.4|86271.4|86221.4|86270.1|86220.1|17
1627344830000|2021-07-27 00:13:50|86270.3|86220.3|86270.1|86220.1|86273.8|86223.8|86269.5|86219.5|27
1627344840000|2021-07-27 00:14:00|86270|86220|86270|86220|86271.5|86221.5|86268.9|86218.9|25
1627344850000|2021-07-27 00:14:10|86270.3|86220.3|86268.6|86218.6|86273|86223|86260.5|86210.5|53
1627344860000|2021-07-27 00:14:20|86267.6|86217.6|86267.3|86217.3|86268.5|86218.5|86259.9|86209.9|50
1627344870000|2021-07-27 00:14:30|86265.1|86215.1|86264.3|86214.3|86266|86216|86262.7|86212.7|40
1627344880000|2021-07-27 00:14:40|86264.2|86214.2|86262.6|86212.6|86264.8|86214.8|86262.4|86212.4|26
1627344890000|2021-07-27 00:14:50|86262.7|86212.7|86266.5|86216.5|86266.5|86216.5|86262.7|86212.7|24
1627344900000|2021-07-27 00:15:00|86266.9|86216.9|86266.4|86216.4|86267.4|86217.4|86265.8|86215.8|26
1627344910000|2021-07-27 00:15:10|86266.1|86216.1|86266.2|86216.2|86269.7|86219.7|86265.9|86215.9|20
1627344920000|2021-07-27 00:15:20|86266.1|86216.1|86267.6|86217.6|86267.6|86217.6|86265.9|86215.9|22
1627344930000|2021-07-27 00:15:30|86266.3|86216.3|86262.4|86212.4|86266.3|86216.3|86261.7|86211.7|31
1627344940000|2021-07-27 00:15:40|86262.2|86212.2|86262.9|86212.9|86263.3|86213.3|86261.7|86211.7|17
1627344950000|2021-07-27 00:15:50|86264.7|86214.7|86259.3|86209.3|86264.8|86214.8|86257.2|86207.2|32
1627344960000|2021-07-27 00:16:00|86257.5|86207.5|86258.3|86208.3|86259.1|86209.1|86257.5|86207.5|30
1627344970000|2021-07-27 00:16:10|86258.5|86208.5|86255.7|86205.7|86260.4|86210.4|86255.7|86205.7|32
1627344980000|2021-07-27 00:16:20|86259|86209|86256.2|86206.2|86259|86209|86256|86206|26
1627344990000|2021-07-27 00:16:30|86257.7|86207.7|86257|86207|86258.8|86208.8|86257|86207|24
1627345000000|2021-07-27 00:16:40|86256.2|86206.2|86256.2|86206.2|86256.5|86206.5|86255.6|86205.6|18
1627345010000|2021-07-27 00:16:50|86255.9|86205.9|86256.3|86206.3|86258.3|86208.3|86254.3|86204.3|29
1627345020000|2021-07-27 00:17:00|86257.1|86207.1|86253.2|86203.2|86257.6|86207.6|86246.4|86196.4|46
1627345030000|2021-07-27 00:17:10|86251.7|86201.7|86252|86202|86254.6|86204.6|86247.4|86197.4|40
1627345040000|2021-07-27 00:17:20|86254.8|86204.8|86247.2|86197.2|86254.8|86204.8|86247|86197|36
1627345050000|2021-07-27 00:17:30|86246.5|86196.5|86246.5|86196.5|86249.5|86199.5|86246|86196|36
1627345060000|2021-07-27 00:17:40|86246.3|86196.3|86245.3|86195.3|86247.1|86197.1|86244.9|86194.9|21
1627345070000|2021-07-27 00:17:50|86247.4|86197.4|86241|86191|86247.4|86197.4|86239|86189|37
1627345080000|2021-07-27 00:18:00|86242.3|86192.3|86242.3|86192.3|86244.2|86194.2|86242.3|86192.3|22
1627345090000|2021-07-27 00:18:10|86242.5|86192.5|86243.7|86193.7|86243.7|86193.7|86240.9|86190.9|29
1627345100000|2021-07-27 00:18:20|86243.6|86193.6|86242|86192|86244.3|86194.3|86241.1|86191.1|26
1627345110000|2021-07-27 00:18:30|86241.8|86191.8|86240.8|86190.8|86242|86192|86240.8|86190.8|27
1627345120000|2021-07-27 00:18:40|86241|86191|86241.9|86191.9|86242.7|86192.7|86240.6|86190.6|20
1627345130000|2021-07-27 00:18:50|86242.1|86192.1|86241.8|86191.8|86242.8|86192.8|86241.7|86191.7|14
1627345140000|2021-07-27 00:19:00|86241.4|86191.4|86241.9|86191.9|86242.2|86192.2|86235.4|86185.4|37
1627345150000|2021-07-27 00:19:10|86241.1|86191.1|86237.9|86187.9|86241.5|86191.5|86237.2|86187.2|18
1627345160000|2021-07-27 00:19:20|86237.6|86187.6|86239.1|86189.1|86242.3|86192.3|86237.6|86187.6|25
1627345170000|2021-07-27 00:19:30|86238.2|86188.2|86236.7|86186.7|86241|86191|86235.3|86185.3|29
1627345180000|2021-07-27 00:19:40|86237|86187|86237.4|86187.4|86238.4|86188.4|86236.7|86186.7|18
1627345190000|2021-07-27 00:19:50|86237.9|86187.9|86234.4|86184.4|86241.8|86191.8|86232.6|86182.6|40
1627345200000|2021-07-27 00:20:00|86234.5|86184.5|86238|86188|86240.8|86190.8|86234|86184|63
1627345210000|2021-07-27 00:20:10|86237.5|86187.5|86236.7|86186.7|86238|86188|86236.5|86186.5|25
1627345220000|2021-07-27 00:20:20|86237.6|86187.6|86240.2|86190.2|86240.7|86190.7|86236.6|86186.6|34
1627345230000|2021-07-27 00:20:30|86240|86190|86239.5|86189.5|86240.6|86190.6|86238.3|86188.3|28
1627345240000|2021-07-27 00:20:40|86239.4|86189.4|86239.9|86189.9|86244.1|86194.1|86239.2|86189.2|26
1627345250000|2021-07-27 00:20:50|86240|86190|86239.2|86189.2|86240|86190|86238.4|86188.4|18
1627345260000|2021-07-27 00:21:00|86239.1|86189.1|86239.9|86189.9|86242.2|86192.2|86238.7|86188.7|18
1627345270000|2021-07-27 00:21:10|86239.8|86189.8|86245|86195|86245.8|86195.8|86239.8|86189.8|32
1627345280000|2021-07-27 00:21:20|86244.7|86194.7|86244.6|86194.6|86246.3|86196.3|86244.4|86194.4|18
1627345290000|2021-07-27 00:21:30|86244.5|86194.5|86246.1|86196.1|86246.8|86196.8|86244.5|86194.5|19
1627345300000|2021-07-27 00:21:40|86246.6|86196.6|86239.4|86189.4|86246.6|86196.6|86236.3|86186.3|57
1627345310000|2021-07-27 00:21:50|86240.5|86190.5|86242.7|86192.7|86243.7|86193.7|86238.1|86188.1|54
1627345320000|2021-07-27 00:22:00|86243|86193|86250.6|86200.6|86252.9|86202.9|86242.7|86192.7|56
1627345330000|2021-07-27 00:22:10|86251.6|86201.6|86252.6|86202.6|86253.4|86203.4|86249.3|86199.3|47
1627345340000|2021-07-27 00:22:20|86252.7|86202.7|86240.2|86190.2|86252.7|86202.7|86239.4|86189.4|39
1627345350000|2021-07-27 00:22:30|86240.4|86190.4|86239.9|86189.9|86241.8|86191.8|86239.7|86189.7|13
1627345360000|2021-07-27 00:22:40|86239.1|86189.1|86235.7|86185.7|86242.1|86192.1|86231.8|86181.8|26
1627345370000|2021-07-27 00:22:50|86235.3|86185.3|86233.8|86183.8|86236.2|86186.2|86229.2|86179.2|64
1627345380000|2021-07-27 00:23:00|86233.9|86183.9|86234.5|86184.5|86235|86185|86233.6|86183.6|17
1627345390000|2021-07-27 00:23:10|86234.2|86184.2|86235.3|86185.3|86236|86186|86234.1|86184.1|20
1627345400000|2021-07-27 00:23:20|86235.4|86185.4|86241.8|86191.8|86242|86192|86234.9|86184.9|24
1627345410000|2021-07-27 00:23:30|86242.1|86192.1|86239.7|86189.7|86242.1|86192.1|86238.4|86188.4|23
1627345420000|2021-07-27 00:23:40|86240|86190|86239.5|86189.5|86240|86190|86238.9|86188.9|15
1627345430000|2021-07-27 00:23:50|86240.3|86190.3|86245.4|86195.4|86245.9|86195.9|86238.9|86188.9|23
1627345440000|2021-07-27 00:24:00|86244.9|86194.9|86242.9|86192.9|86245.3|86195.3|86240.8|86190.8|22
1627345450000|2021-07-27 00:24:10|86243|86193|86247.6|86197.6|86247.6|86197.6|86242.4|86192.4|29
1627345460000|2021-07-27 00:24:20|86247|86197|86243|86193|86247|86197|86242.9|86192.9|23
1627345470000|2021-07-27 00:24:30|86242.6|86192.6|86242.6|86192.6|86244.9|86194.9|86242.3|86192.3|19
1627345480000|2021-07-27 00:24:40|86242.7|86192.7|86244.6|86194.6|86244.6|86194.6|86242.2|86192.2|30
1627345490000|2021-07-27 00:24:50|86244.3|86194.3|86241.1|86191.1|86244.3|86194.3|86241.1|86191.1|23
1627345500000|2021-07-27 00:25:00|86241.3|86191.3|86242.2|86192.2|86245.1|86195.1|86241.3|86191.3|35
1627345510000|2021-07-27 00:25:10|86242.3|86192.3|86245.9|86195.9|86245.9|86195.9|86241.5|86191.5|22
1627345520000|2021-07-27 00:25:20|86244.2|86194.2|86241.6|86191.6|86245.2|86195.2|86241.5|86191.5|24
1627345530000|2021-07-27 00:25:30|86242|86192|86241.3|86191.3|86245.8|86195.8|86241|86191|39
1627345540000|2021-07-27 00:25:40|86240.5|86190.5|86239.2|86189.2|86242|86192|86233.7|86183.7|70
1627345550000|2021-07-27 00:25:50|86240.4|86190.4|86242|86192|86242|86192|86239.4|86189.4|35
1627345560000|2021-07-27 00:26:00|86241.8|86191.8|86244|86194|86244.4|86194.4|86241.8|86191.8|23
1627345570000|2021-07-27 00:26:10|86243.9|86193.9|86244.8|86194.8|86247.5|86197.5|86243.6|86193.6|27
1627345580000|2021-07-27 00:26:20|86244.2|86194.2|86244.5|86194.5|86245.7|86195.7|86243.8|86193.8|28
1627345590000|2021-07-27 00:26:30|86245.3|86195.3|86239.1|86189.1|86245.3|86195.3|86238.6|86188.6|25
1627345600000|2021-07-27 00:26:40|86238.9|86188.9|86240|86190|86242.5|86192.5|86238.9|86188.9|25
1627345610000|2021-07-27 00:26:50|86239.9|86189.9|86236.6|86186.6|86241.1|86191.1|86236.5|86186.5|27
1627345620000|2021-07-27 00:27:00|86236.4|86186.4|86236|86186|86238|86188|86235.9|86185.9|33
1627345630000|2021-07-27 00:27:10|86236.3|86186.3|86236.2|86186.2|86238.3|86188.3|86236.2|86186.2|11
1627345640000|2021-07-27 00:27:20|86236.3|86186.3|86245.7|86195.7|86245.7|86195.7|86235.6|86185.6|23
1627345650000|2021-07-27 00:27:30|86246|86196|86242.5|86192.5|86246|86196|86241.1|86191.1|21
1627345660000|2021-07-27 00:27:40|86242.3|86192.3|86236.8|86186.8|86242.5|86192.5|86236.7|86186.7|18
1627345670000|2021-07-27 00:27:50|86236.6|86186.6|86237.4|86187.4|86239.6|86189.6|86235.7|86185.7|11
1627345680000|2021-07-27 00:28:00|86236.9|86186.9|86239.2|86189.2|86241|86191|86236.4|86186.4|22
1627345690000|2021-07-27 00:28:10|86239|86189|86237.8|86187.8|86239.5|86189.5|86237.7|86187.7|19
1627345700000|2021-07-27 00:28:20|86238.6|86188.6|86238.4|86188.4|86238.6|86188.6|86236.3|86186.3|13
1627345710000|2021-07-27 00:28:30|86238|86188|86237.4|86187.4|86240.6|86190.6|86236.2|86186.2|37
1627345720000|2021-07-27 00:28:40|86238.2|86188.2|86234.2|86184.2|86240|86190|86234.2|86184.2|18
1627345730000|2021-07-27 00:28:50|86237.4|86187.4|86241.5|86191.5|86243.8|86193.8|86237.4|86187.4|17
1627345740000|2021-07-27 00:29:00|86240.8|86190.8|86241.1|86191.1|86242.3|86192.3|86237.6|86187.6|19
1627345750000|2021-07-27 00:29:10|86241.2|86191.2|86241.9|86191.9|86243|86193|86239.9|86189.9|19
1627345760000|2021-07-27 00:29:20|86242.4|86192.4|86243|86193|86244.8|86194.8|86242.4|86192.4|26
1627345770000|2021-07-27 00:29:30|86243.5|86193.5|86244.6|86194.6|86245.5|86195.5|86242.2|86192.2|21
1627345780000|2021-07-27 00:29:40|86243.6|86193.6|86238.6|86188.6|86244.1|86194.1|86236.2|86186.2|28
1627345790000|2021-07-27 00:29:50|86237.6|86187.6|86239.1|86189.1|86240.3|86190.3|86235.9|86185.9|32
1627345800000|2021-07-27 00:30:00|86238.2|86188.2|86239.5|86189.5|86240.5|86190.5|86236.7|86186.7|32
1627345810000|2021-07-27 00:30:10|86238.6|86188.6|86246.5|86196.5|86248.4|86198.4|86238.6|86188.6|30
1627345820000|2021-07-27 00:30:20|86246|86196|86245.5|86195.5|86247.7|86197.7|86243.9|86193.9|15
1627345830000|2021-07-27 00:30:30|86244.8|86194.8|86246.2|86196.2|86247.8|86197.8|86242.8|86192.8|38
1627345840000|2021-07-27 00:30:40|86246.6|86196.6|86244.9|86194.9|86246.8|86196.8|86244.2|86194.2|22
1627345850000|2021-07-27 00:30:50|86245|86195|86246.8|86196.8|86247.2|86197.2|86244.6|86194.6|26
1627345860000|2021-07-27 00:31:00|86246.6|86196.6|86249.6|86199.6|86251.6|86201.6|86246.6|86196.6|29
1627345870000|2021-07-27 00:31:10|86250.3|86200.3|86252.1|86202.1|86252.5|86202.5|86249.7|86199.7|20
1627345880000|2021-07-27 00:31:20|86251.3|86201.3|86246.1|86196.1|86252|86202|86243.9|86193.9|47
1627345890000|2021-07-27 00:31:30|86246.5|86196.5|86249.8|86199.8|86250.6|86200.6|86246.4|86196.4|32
1627345900000|2021-07-27 00:31:40|86249.7|86199.7|86247.2|86197.2|86249.9|86199.9|86247.2|86197.2|17
1627345910000|2021-07-27 00:31:50|86246.9|86196.9|86247|86197|86248.9|86198.9|86245.5|86195.5|34
1627345920000|2021-07-27 00:32:00|86246.8|86196.8|86248.1|86198.1|86248.1|86198.1|86246.4|86196.4|37
1627345930000|2021-07-27 00:32:10|86247.7|86197.7|86247|86197|86250.3|86200.3|86245.1|86195.1|36
1627345940000|2021-07-27 00:32:20|86247.2|86197.2|86247.9|86197.9|86250.2|86200.2|86246.2|86196.2|27
1627345950000|2021-07-27 00:32:30|86249|86199|86248.3|86198.3|86249.1|86199.1|86247.6|86197.6|15
1627345960000|2021-07-27 00:32:40|86248.6|86198.6|86248.7|86198.7|86249.6|86199.6|86247.2|86197.2|30
1627345970000|2021-07-27 00:32:50|86249.3|86199.3|86249.6|86199.6|86249.6|86199.6|86247.8|86197.8|25
1627345980000|2021-07-27 00:33:00|86249.1|86199.1|86251.8|86201.8|86251.9|86201.9|86248.4|86198.4|37
1627345990000|2021-07-27 00:33:10|86251.5|86201.5|86251.8|86201.8|86252|86202|86250.7|86200.7|23
1627346000000|2021-07-27 00:33:20|86251.1|86201.1|86251.4|86201.4|86251.7|86201.7|86250.1|86200.1|30
1627346010000|2021-07-27 00:33:30|86251.8|86201.8|86254|86204|86255.1|86205.1|86251.3|86201.3|28
1627346020000|2021-07-27 00:33:40|86254.3|86204.3|86253.6|86203.6|86254.5|86204.5|86249.7|86199.7|46
1627346030000|2021-07-27 00:33:50|86252.1|86202.1|86251.2|86201.2|86254.6|86204.6|86248.4|86198.4|34
1627346040000|2021-07-27 00:34:00|86251.1|86201.1|86252.6|86202.6|86255.5|86205.5|86248.8|86198.8|29
1627346050000|2021-07-27 00:34:10|86252.4|86202.4|86247.7|86197.7|86252.4|86202.4|86246.6|86196.6|51
1627346060000|2021-07-27 00:34:20|86250.4|86200.4|86254.3|86204.3|86256.6|86206.6|86245.6|86195.6|59
1627346070000|2021-07-27 00:34:30|86253.6|86203.6|86256.2|86206.2|86258.5|86208.5|86253.6|86203.6|34
1627346080000|2021-07-27 00:34:40|86259.4|86209.4|86257.5|86207.5|86259.4|86209.4|86255.7|86205.7|23
1627346090000|2021-07-27 00:34:50|86256.7|86206.7|86255.3|86205.3|86258|86208|86254.2|86204.2|49
1627346100000|2021-07-27 00:35:00|86255.1|86205.1|86256.3|86206.3|86256.4|86206.4|86255.1|86205.1|17
1627346110000|2021-07-27 00:35:10|86256.1|86206.1|86255|86205|86256.3|86206.3|86254.7|86204.7|11
1627346120000|2021-07-27 00:35:20|86254.9|86204.9|86256.6|86206.6|86256.8|86206.8|86254.8|86204.8|21
1627346130000|2021-07-27 00:35:30|86257.1|86207.1|86254.6|86204.6|86257.1|86207.1|86254.2|86204.2|22
1627346140000|2021-07-27 00:35:40|86254.7|86204.7|86255.6|86205.6|86256.2|86206.2|86254.6|86204.6|17
1627346150000|2021-07-27 00:35:50|86257.3|86207.3|86255.9|86205.9|86257.9|86207.9|86253.5|86203.5|33
1627346160000|2021-07-27 00:36:00|86255.1|86205.1|86257.1|86207.1|86257.1|86207.1|86254.7|86204.7|40
1627346170000|2021-07-27 00:36:10|86256.7|86206.7|86257.3|86207.3|86257.6|86207.6|86256|86206|20
1627346180000|2021-07-27 00:36:20|86257.4|86207.4|86256.2|86206.2|86260.2|86210.2|86255|86205|49
1627346190000|2021-07-27 00:36:30|86256.7|86206.7|86258.1|86208.1|86258.2|86208.2|86255.7|86205.7|33
1627346200000|2021-07-27 00:36:40|86258.3|86208.3|86258.4|86208.4|86258.7|86208.7|86255.1|86205.1|33
1627346210000|2021-07-27 00:36:50|86258.2|86208.2|86256.4|86206.4|86258.8|86208.8|86255.5|86205.5|23
1627346220000|2021-07-27 00:37:00|86256.2|86206.2|86256.6|86206.6|86258.9|86208.9|86253.8|86203.8|38
1627346230000|2021-07-27 00:37:10|86257.2|86207.2|86259.8|86209.8|86261.1|86211.1|86257.2|86207.2|40
1627346240000|2021-07-27 00:37:20|86260|86210|86258.7|86208.7|86260.1|86210.1|86257.1|86207.1|38
1627346250000|2021-07-27 00:37:30|86258.6|86208.6|86264|86214|86264.5|86214.5|86258.5|86208.5|30
1627346260000|2021-07-27 00:37:40|86264.5|86214.5|86264.2|86214.2|86265.7|86215.7|86263.5|86213.5|29
1627346270000|2021-07-27 00:37:50|86264.3|86214.3|86265.8|86215.8|86266.9|86216.9|86263.7|86213.7|23
1627346280000|2021-07-27 00:38:00|86265.7|86215.7|86264.1|86214.1|86270.5|86220.5|86264.1|86214.1|38
1627346290000|2021-07-27 00:38:10|86264.4|86214.4|86264.6|86214.6|86265.9|86215.9|86264.1|86214.1|18
1627346300000|2021-07-27 00:38:20|86264.3|86214.3|86263.5|86213.5|86265.3|86215.3|86263|86213|15
1627346310000|2021-07-27 00:38:30|86263.4|86213.4|86254.7|86204.7|86265.7|86215.7|86254.1|86204.1|39
1627346320000|2021-07-27 00:38:40|86254.8|86204.8|86257.2|86207.2|86257.3|86207.3|86252.3|86202.3|30
1627346330000|2021-07-27 00:38:50|86256.6|86206.6|86259.4|86209.4|86260.9|86210.9|86256.6|86206.6|30
1627346340000|2021-07-27 00:39:00|86258.7|86208.7|86259.5|86209.5|86259.8|86209.8|86257.6|86207.6|28
1627346350000|2021-07-27 00:39:10|86260|86210|86259.6|86209.6|86260|86210|86258.1|86208.1|21
1627346360000|2021-07-27 00:39:20|86260.3|86210.3|86253.9|86203.9|86260.3|86210.3|86253.8|86203.8|36
1627346370000|2021-07-27 00:39:30|86254.2|86204.2|86257.2|86207.2|86257.6|86207.6|86254.2|86204.2|25
1627346380000|2021-07-27 00:39:40|86257|86207|86252.4|86202.4|86257|86207|86252.4|86202.4|21
1627346390000|2021-07-27 00:39:50|86254.1|86204.1|86253|86203|86257.9|86207.9|86249.8|86199.8|39
1627346400000|2021-07-27 00:40:00|86251.9|86201.9|86255.8|86205.8|86257.9|86207.9|86247.9|86197.9|63
1627346410000|2021-07-27 00:40:10|86256.1|86206.1|86255.3|86205.3|86256.8|86206.8|86255|86205|11
1627346420000|2021-07-27 00:40:20|86253.4|86203.4|86261.3|86211.3|86262.8|86212.8|86253.4|86203.4|34
1627346430000|2021-07-27 00:40:30|86261.9|86211.9|86260.2|86210.2|86262.7|86212.7|86259.9|86209.9|23
1627346440000|2021-07-27 00:40:40|86260.3|86210.3|86260.3|86210.3|86261.1|86211.1|86259.9|86209.9|16
1627346450000|2021-07-27 00:40:50|86260.4|86210.4|86257.4|86207.4|86260.7|86210.7|86257.1|86207.1|22
1627346460000|2021-07-27 00:41:00|86257.5|86207.5|86266|86216|86266.9|86216.9|86257.3|86207.3|36
1627346470000|2021-07-27 00:41:10|86267.1|86217.1|86266.7|86216.7|86268|86218|86265.2|86215.2|39
1627346480000|2021-07-27 00:41:20|86267.4|86217.4|86270.3|86220.3|86271.4|86221.4|86267.4|86217.4|35
1627346490000|2021-07-27 00:41:30|86270.9|86220.9|86271.5|86221.5|86272.8|86222.8|86270.7|86220.7|26
1627346500000|2021-07-27 00:41:40|86271|86221|86267.2|86217.2|86271|86221|86267.2|86217.2|42
1627346510000|2021-07-27 00:41:50|86267.5|86217.5|86265.5|86215.5|86269.3|86219.3|86263.7|86213.7|31
1627346520000|2021-07-27 00:42:00|86265.4|86215.4|86264.5|86214.5|86265.6|86215.6|86263|86213|30
1627346530000|2021-07-27 00:42:10|86264.8|86214.8|86265.5|86215.5|86265.5|86215.5|86263.6|86213.6|17
1627346540000|2021-07-27 00:42:20|86265.2|86215.2|86263.8|86213.8|86266|86216|86262.9|86212.9|25
1627346550000|2021-07-27 00:42:30|86264.6|86214.6|86263.2|86213.2|86266.8|86216.8|86263.2|86213.2|36
1627346560000|2021-07-27 00:42:40|86263.3|86213.3|86257.9|86207.9|86265.3|86215.3|86257.9|86207.9|39
1627346570000|2021-07-27 00:42:50|86256.5|86206.5|86257.6|86207.6|86261.5|86211.5|86251|86201|75
1627346580000|2021-07-27 00:43:00|86257.2|86207.2|86257|86207|86259.6|86209.6|86256.4|86206.4|26
1627346590000|2021-07-27 00:43:10|86257.4|86207.4|86264.2|86214.2|86264.2|86214.2|86257.3|86207.3|27
1627346600000|2021-07-27 00:43:20|86264.5|86214.5|86265.2|86215.2|86265.8|86215.8|86262.7|86212.7|14
1627346610000|2021-07-27 00:43:30|86264.9|86214.9|86262.8|86212.8|86264.9|86214.9|86261.7|86211.7|29
1627346620000|2021-07-27 00:43:40|86262.6|86212.6|86262.8|86212.8|86264|86214|86262|86212|23
1627346630000|2021-07-27 00:43:50|86263.2|86213.2|86264|86214|86265|86215|86259.5|86209.5|29
1627346640000|2021-07-27 00:44:00|86264.2|86214.2|86263.9|86213.9|86265.8|86215.8|86262.3|86212.3|20
1627346650000|2021-07-27 00:44:10|86264.8|86214.8|86261.9|86211.9|86264.8|86214.8|86261.2|86211.2|19
1627346660000|2021-07-27 00:44:20|86261.6|86211.6|86261.9|86211.9|86263.3|86213.3|86261|86211|20
1627346670000|2021-07-27 00:44:30|86261.8|86211.8|86261.9|86211.9|86264.2|86214.2|86261.2|86211.2|22
1627346680000|2021-07-27 00:44:40|86261.8|86211.8|86261.6|86211.6|86262.3|86212.3|86259.4|86209.4|14
1627346690000|2021-07-27 00:44:50|86260.4|86210.4|86262.3|86212.3|86265.2|86215.2|86260|86210|30
1627346700000|2021-07-27 00:45:00|86265.2|86215.2|86301.2|86251.2|86314.1|86264.1|86263|86213|49
1627346710000|2021-07-27 00:45:10|86301.3|86251.3|86281.7|86231.7|86301.4|86251.4|86281.1|86231.1|62
1627346720000|2021-07-27 00:45:20|86280.6|86230.6|86266.3|86216.3|86280.6|86230.6|86266.3|86216.3|48
1627346730000|2021-07-27 00:45:30|86266|86216|86257.2|86207.2|86266|86216|86256.1|86206.1|42
1627346740000|2021-07-27 00:45:40|86257.3|86207.3|86242.6|86192.6|86257.3|86207.3|86242.6|86192.6|59
1627346750000|2021-07-27 00:45:50|86241.6|86191.6|86247|86197|86247|86197|86241.5|86191.5|20
1627346760000|2021-07-27 00:46:00|86247.2|86197.2|86247.1|86197.1|86247.4|86197.4|86246.7|86196.7|17
1627346770000|2021-07-27 00:46:10|86246.9|86196.9|86248.1|86198.1|86248.2|86198.2|86246.6|86196.6|20
1627346780000|2021-07-27 00:46:20|86250|86200|86248.7|86198.7|86250.6|86200.6|86246.5|86196.5|29
1627346790000|2021-07-27 00:46:30|86248.9|86198.9|86248.5|86198.5|86249.8|86199.8|86246.9|86196.9|27
1627346800000|2021-07-27 00:46:40|86248.7|86198.7|86248|86198|86249.3|86199.3|86247.5|86197.5|26
1627346810000|2021-07-27 00:46:50|86248.1|86198.1|86247.4|86197.4|86248.4|86198.4|86246.9|86196.9|23
1627346820000|2021-07-27 00:47:00|86247.3|86197.3|86248.2|86198.2|86248.2|86198.2|86247|86197|18
1627346830000|2021-07-27 00:47:10|86248.1|86198.1|86248.8|86198.8|86249.4|86199.4|86247.1|86197.1|29
1627346840000|2021-07-27 00:47:20|86248.7|86198.7|86250.8|86200.8|86250.8|86200.8|86248.7|86198.7|14
1627346850000|2021-07-27 00:47:30|86249.9|86199.9|86250.6|86200.6|86250.7|86200.7|86249.5|86199.5|10
1627346860000|2021-07-27 00:47:40|86250.7|86200.7|86250.5|86200.5|86250.9|86200.9|86250.5|86200.5|9
1627346870000|2021-07-27 00:47:50|86250.8|86200.8|86251.3|86201.3|86251.4|86201.4|86248.9|86198.9|24
1627346880000|2021-07-27 00:48:00|86252|86202|86250|86200|86252|86202|86249.6|86199.6|13
1627346890000|2021-07-27 00:48:10|86250.3|86200.3|86249.3|86199.3|86250.3|86200.3|86248.9|86198.9|24
1627346900000|2021-07-27 00:48:20|86249.4|86199.4|86250.3|86200.3|86250.5|86200.5|86249.4|86199.4|13
1627346910000|2021-07-27 00:48:30|86250.1|86200.1|86242.3|86192.3|86250.6|86200.6|86238.4|86188.4|49
1627346920000|2021-07-27 00:48:40|86243|86193|86243.8|86193.8|86244.1|86194.1|86241|86191|28
1627346930000|2021-07-27 00:48:50|86243.5|86193.5|86247.6|86197.6|86248.2|86198.2|86243.3|86193.3|21
1627346940000|2021-07-27 00:49:00|86247.7|86197.7|86248.3|86198.3|86248.3|86198.3|86246.1|86196.1|28
1627346950000|2021-07-27 00:49:10|86248|86198|86250.6|86200.6|86251.3|86201.3|86248|86198|21
1627346960000|2021-07-27 00:49:20|86249.7|86199.7|86249.3|86199.3|86251.1|86201.1|86244.6|86194.6|36
1627346970000|2021-07-27 00:49:30|86249.6|86199.6|86252.1|86202.1|86252.8|86202.8|86249.3|86199.3|33
1627346980000|2021-07-27 00:49:40|86252.3|86202.3|86249.6|86199.6|86253.8|86203.8|86248.2|86198.2|36
1627346990000|2021-07-27 00:49:50|86249.8|86199.8|86249.2|86199.2|86250.3|86200.3|86248|86198|21
1627347000000|2021-07-27 00:50:00|86249.4|86199.4|86247.7|86197.7|86249.7|86199.7|86245.8|86195.8|31
1627347010000|2021-07-27 00:50:10|86247.4|86197.4|86247.7|86197.7|86247.7|86197.7|86244.5|86194.5|26
1627347020000|2021-07-27 00:50:20|86245.3|86195.3|86250.2|86200.2|86252.4|86202.4|86245.3|86195.3|28
1627347030000|2021-07-27 00:50:30|86251.1|86201.1|86250.5|86200.5|86252.3|86202.3|86249.9|86199.9|17
1627347040000|2021-07-27 00:50:40|86250.7|86200.7|86250.5|86200.5|86251.7|86201.7|86249.7|86199.7|28
1627347050000|2021-07-27 00:50:50|86250.7|86200.7|86251|86201|86251.7|86201.7|86249.8|86199.8|21
1627347060000|2021-07-27 00:51:00|86251.2|86201.2|86251.9|86201.9|86253.9|86203.9|86249.5|86199.5|31
1627347070000|2021-07-27 00:51:10|86251.6|86201.6|86257.2|86207.2|86258.4|86208.4|86251.6|86201.6|37
1627347080000|2021-07-27 00:51:20|86257.4|86207.4|86257.4|86207.4|86259|86209|86254.9|86204.9|37
1627347090000|2021-07-27 00:51:30|86257|86207|86256.7|86206.7|86258.6|86208.6|86254.9|86204.9|40
1627347100000|2021-07-27 00:51:40|86257.2|86207.2|86257.9|86207.9|86259.4|86209.4|86254.3|86204.3|37
1627347110000|2021-07-27 00:51:50|86258.9|86208.9|86260.2|86210.2|86260.2|86210.2|86256|86206|34
1627347120000|2021-07-27 00:52:00|86260.1|86210.1|86255.4|86205.4|86260.1|86210.1|86253.3|86203.3|38
1627347130000|2021-07-27 00:52:10|86255.7|86205.7|86255.8|86205.8|86256.6|86206.6|86253.2|86203.2|18
1627347140000|2021-07-27 00:52:20|86256|86206|86255|86205|86256.3|86206.3|86254.2|86204.2|19
1627347150000|2021-07-27 00:52:30|86254.9|86204.9|86258.9|86208.9|86259|86209|86254.2|86204.2|43
1627347160000|2021-07-27 00:52:40|86258.6|86208.6|86254.9|86204.9|86258.9|86208.9|86254.1|86204.1|38
1627347170000|2021-07-27 00:52:50|86255.3|86205.3|86256.1|86206.1|86258.9|86208.9|86255.2|86205.2|27
1627347180000|2021-07-27 00:53:00|86256.9|86206.9|86254.5|86204.5|86257.2|86207.2|86253.7|86203.7|25
1627347190000|2021-07-27 00:53:10|86254.4|86204.4|86254.5|86204.5|86254.8|86204.8|86253.6|86203.6|19
1627347200000|2021-07-27 00:53:20|86254.1|86204.1|86254.8|86204.8|86255.1|86205.1|86254.1|86204.1|14
1627347210000|2021-07-27 00:53:30|86254.7|86204.7|86262.2|86212.2|86262.2|86212.2|86253.7|86203.7|47
1627347220000|2021-07-27 00:53:40|86262|86212|86262.3|86212.3|86262.9|86212.9|86261.9|86211.9|32
1627347230000|2021-07-27 00:53:50|86262.2|86212.2|86261.4|86211.4|86262.5|86212.5|86260.8|86210.8|23
1627347240000|2021-07-27 00:54:00|86261.6|86211.6|86265.9|86215.9|86268.2|86218.2|86261.3|86211.3|42
1627347250000|2021-07-27 00:54:10|86266.3|86216.3|86261.4|86211.4|86267.2|86217.2|86260.9|86210.9|53
1627347260000|2021-07-27 00:54:20|86262.7|86212.7|86263.5|86213.5|86267|86217|86262|86212|50
1627347270000|2021-07-27 00:54:30|86263.4|86213.4|86263.4|86213.4|86265.2|86215.2|86262|86212|47
1627347280000|2021-07-27 00:54:40|86263.5|86213.5|86267.8|86217.8|86267.8|86217.8|86263.4|86213.4|37
1627347290000|2021-07-27 00:54:50|86267.1|86217.1|86270.1|86220.1|86272.2|86222.2|86266.1|86216.1|64
1627347300000|2021-07-27 00:55:00|86270.5|86220.5|86270|86220|86274|86224|86269.2|86219.2|64
1627347310000|2021-07-27 00:55:10|86270.3|86220.3|86266.5|86216.5|86270.4|86220.4|86263.4|86213.4|60
1627347320000|2021-07-27 00:55:20|86266.6|86216.6|86264.1|86214.1|86266.6|86216.6|86263.1|86213.1|39
1627347330000|2021-07-27 00:55:30|86262.7|86212.7|86263.6|86213.6|86265.1|86215.1|86262|86212|43
1627347340000|2021-07-27 00:55:40|86264.7|86214.7|86264.3|86214.3|86264.7|86214.7|86263.5|86213.5|23
1627347350000|2021-07-27 00:55:50|86264.7|86214.7|86259.1|86209.1|86264.8|86214.8|86258.1|86208.1|27
1627347360000|2021-07-27 00:56:00|86259.4|86209.4|86260.4|86210.4|86261.6|86211.6|86258.2|86208.2|42
1627347370000|2021-07-27 00:56:10|86260.1|86210.1|86255.9|86205.9|86260.8|86210.8|86255.9|86205.9|27
1627347380000|2021-07-27 00:56:20|86258.1|86208.1|86256.6|86206.6|86258.4|86208.4|86255.8|86205.8|32
1627347390000|2021-07-27 00:56:30|86256.4|86206.4|86256.7|86206.7|86257.1|86207.1|86255.9|86205.9|17
1627347400000|2021-07-27 00:56:40|86256.4|86206.4|86256.3|86206.3|86257.4|86207.4|86255.5|86205.5|16
1627347410000|2021-07-27 00:56:50|86255.6|86205.6|86258.2|86208.2|86258.2|86208.2|86255.1|86205.1|16
1627347420000|2021-07-27 00:57:00|86258.1|86208.1|86255.2|86205.2|86258.1|86208.1|86254|86204|28
1627347430000|2021-07-27 00:57:10|86255|86205|86252.8|86202.8|86255.2|86205.2|86252|86202|26
1627347440000|2021-07-27 00:57:20|86253|86203|86253.3|86203.3|86253.3|86203.3|86252.1|86202.1|19
1627347450000|2021-07-27 00:57:30|86253|86203|86248.5|86198.5|86253|86203|86248.5|86198.5|28
1627347460000|2021-07-27 00:57:40|86250|86200|86249.9|86199.9|86251.1|86201.1|86249|86199|18
1627347470000|2021-07-27 00:57:50|86249.8|86199.8|86244.7|86194.7|86250.7|86200.7|86243.9|86193.9|22
1627347480000|2021-07-27 00:58:00|86244.8|86194.8|86240.6|86190.6|86246.4|86196.4|86240.2|86190.2|46
1627347490000|2021-07-27 00:58:10|86239.4|86189.4|86242.9|86192.9|86243.5|86193.5|86239.4|86189.4|36
1627347500000|2021-07-27 00:58:20|86242.8|86192.8|86241|86191|86243.5|86193.5|86240.9|86190.9|26
1627347510000|2021-07-27 00:58:30|86240.9|86190.9|86243|86193|86243|86193|86239.6|86189.6|25
1627347520000|2021-07-27 00:58:40|86243.3|86193.3|86242.9|86192.9|86244.2|86194.2|86241.9|86191.9|16
1627347530000|2021-07-27 00:58:50|86241.8|86191.8|86245.8|86195.8|86246|86196|86241.3|86191.3|39
1627347540000|2021-07-27 00:59:00|86245.7|86195.7|86246.3|86196.3|86246.3|86196.3|86244.8|86194.8|16
1627347550000|2021-07-27 00:59:10|86246.5|86196.5|86248.6|86198.6|86248.7|86198.7|86246.5|86196.5|37
1627347560000|2021-07-27 00:59:20|86248.4|86198.4|86248.5|86198.5|86249.1|86199.1|86247.5|86197.5|22
1627347570000|2021-07-27 00:59:30|86248.9|86198.9|86249.5|86199.5|86250.7|86200.7|86248.7|86198.7|30
1627347580000|2021-07-27 00:59:40|86249.7|86199.7|86248.5|86198.5|86251.6|86201.6|86248|86198|53
1627347590000|2021-07-27 00:59:50|86248.7|86198.7|86249.3|86199.3|86250|86200|86247.1|86197.1|45
1627347600000|2021-07-27 01:00:00|86249.1|86199.1|86252.7|86202.7|86252.8|86202.8|86248.9|86198.9|63
1627347610000|2021-07-27 01:00:10|86252.8|86202.8|86248.3|86198.3|86253.3|86203.3|86245.2|86195.2|62
1627347620000|2021-07-27 01:00:20|86248.9|86198.9|86255.9|86205.9|86256.2|86206.2|86248.9|86198.9|54
1627347630000|2021-07-27 01:00:30|86256.1|86206.1|86257.9|86207.9|86259.4|86209.4|86255.8|86205.8|55
1627347640000|2021-07-27 01:00:40|86258|86208|86259.3|86209.3|86260.1|86210.1|86258|86208|30
1627347650000|2021-07-27 01:00:50|86259.5|86209.5|86258.6|86208.6|86259.6|86209.6|86257.8|86207.8|35
1627347660000|2021-07-27 01:01:00|86258.7|86208.7|86261.2|86211.2|86262.4|86212.4|86258.7|86208.7|39
1627347670000|2021-07-27 01:01:10|86261.1|86211.1|86259.8|86209.8|86261.6|86211.6|86258.2|86208.2|40
1627347680000|2021-07-27 01:01:20|86260.1|86210.1|86258.5|86208.5|86260.1|86210.1|86258.2|86208.2|37
1627347690000|2021-07-27 01:01:30|86258.2|86208.2|86257.3|86207.3|86258.8|86208.8|86256.7|86206.7|40
1627347700000|2021-07-27 01:01:40|86257.5|86207.5|86257.5|86207.5|86257.7|86207.7|86256.6|86206.6|38
1627347710000|2021-07-27 01:01:50|86257.1|86207.1|86267.7|86217.7|86268.6|86218.6|86256.9|86206.9|45
1627347720000|2021-07-27 01:02:00|86267.5|86217.5|86258.9|86208.9|86267.5|86217.5|86255.7|86205.7|48
1627347730000|2021-07-27 01:02:10|86258.4|86208.4|86258.7|86208.7|86260.7|86210.7|86257.4|86207.4|36
1627347740000|2021-07-27 01:02:20|86258.6|86208.6|86259|86209|86259.4|86209.4|86258.4|86208.4|11
1627347750000|2021-07-27 01:02:30|86258.9|86208.9|86254.3|86204.3|86258.9|86208.9|86249.9|86199.9|42
1627347760000|2021-07-27 01:02:40|86254.2|86204.2|86257.4|86207.4|86259|86209|86252.6|86202.6|43
1627347770000|2021-07-27 01:02:50|86257.3|86207.3|86258.8|86208.8|86259.2|86209.2|86257.3|86207.3|46
1627347780000|2021-07-27 01:03:00|86258.4|86208.4|86258.7|86208.7|86260.5|86210.5|86257.7|86207.7|31
1627347790000|2021-07-27 01:03:10|86258.9|86208.9|86263|86213|86263|86213|86258.4|86208.4|41
1627347800000|2021-07-27 01:03:20|86263.1|86213.1|86262.9|86212.9|86264.9|86214.9|86262.4|86212.4|16
1627347810000|2021-07-27 01:03:30|86263.5|86213.5|86262.8|86212.8|86264.6|86214.6|86262.2|86212.2|35
1627347820000|2021-07-27 01:03:40|86262.4|86212.4|86262.7|86212.7|86263|86213|86260.6|86210.6|46
1627347830000|2021-07-27 01:03:50|86262.8|86212.8|86264.1|86214.1|86264.1|86214.1|86262.8|86212.8|31
1627347840000|2021-07-27 01:04:00|86264|86214|86264|86214|86264.4|86214.4|86263.5|86213.5|31
1627347850000|2021-07-27 01:04:10|86263.9|86213.9|86264|86214|86266.1|86216.1|86263.8|86213.8|35
1627347860000|2021-07-27 01:04:20|86264.4|86214.4|86264.3|86214.3|86264.7|86214.7|86262.3|86212.3|36
1627347870000|2021-07-27 01:04:30|86264.5|86214.5|86265.7|86215.7|86266.6|86216.6|86264.1|86214.1|31
1627347880000|2021-07-27 01:04:40|86265.6|86215.6|86265.8|86215.8|86266.4|86216.4|86265.4|86215.4|25
1627347890000|2021-07-27 01:04:50|86265.9|86215.9|86266.9|86216.9|86267|86217|86265.7|86215.7|42
1627347900000|2021-07-27 01:05:00|86267|86217|86263.4|86213.4|86267.4|86217.4|86262.1|86212.1|38
1627347910000|2021-07-27 01:05:10|86263.1|86213.1|86264.3|86214.3|86264.4|86214.4|86261.2|86211.2|37
1627347920000|2021-07-27 01:05:20|86264|86214|86263.3|86213.3|86264.5|86214.5|86261.9|86211.9|22
1627347930000|2021-07-27 01:05:30|86263.7|86213.7|86258.6|86208.6|86263.9|86213.9|86257.9|86207.9|30
1627347940000|2021-07-27 01:05:40|86258.8|86208.8|86258.3|86208.3|86259.2|86209.2|86257.7|86207.7|42
1627347950000|2021-07-27 01:05:50|86258.8|86208.8|86255.2|86205.2|86258.8|86208.8|86254.8|86204.8|39
1627347960000|2021-07-27 01:06:00|86255|86205|86256.1|86206.1|86256.1|86206.1|86255|86205|25
1627347970000|2021-07-27 01:06:10|86255.7|86205.7|86253.9|86203.9|86255.7|86205.7|86252.3|86202.3|25
1627347980000|2021-07-27 01:06:20|86254.2|86204.2|86253.3|86203.3|86255.1|86205.1|86253.3|86203.3|33
1627347990000|2021-07-27 01:06:30|86253.5|86203.5|86253.2|86203.2|86253.9|86203.9|86252.3|86202.3|31
1627348000000|2021-07-27 01:06:40|86253.5|86203.5|86257.7|86207.7|86258|86208|86253.3|86203.3|32
1627348010000|2021-07-27 01:06:50|86256.9|86206.9|86253.8|86203.8|86257.1|86207.1|86252.9|86202.9|36
1627348020000|2021-07-27 01:07:00|86253.2|86203.2|86254.2|86204.2|86254.8|86204.8|86252.6|86202.6|34
1627348030000|2021-07-27 01:07:10|86253.9|86203.9|86254.1|86204.1|86254.7|86204.7|86253.4|86203.4|21
1627348040000|2021-07-27 01:07:20|86253.6|86203.6|86254|86204|86254.5|86204.5|86253.4|86203.4|21
1627348050000|2021-07-27 01:07:30|86254.1|86204.1|86253.8|86203.8|86254.8|86204.8|86253.8|86203.8|14
1627348060000|2021-07-27 01:07:40|86254.3|86204.3|86256.4|86206.4|86257.3|86207.3|86254.1|86204.1|26
1627348070000|2021-07-27 01:07:50|86256.3|86206.3|86255.7|86205.7|86256.3|86206.3|86254.4|86204.4|41
1627348080000|2021-07-27 01:08:00|86255.6|86205.6|86255.4|86205.4|86256.1|86206.1|86254.6|86204.6|44
1627348090000|2021-07-27 01:08:10|86255.3|86205.3|86254.3|86204.3|86255.8|86205.8|86253|86203|46
1627348100000|2021-07-27 01:08:20|86254.1|86204.1|86252.5|86202.5|86254.1|86204.1|86251|86201|31
1627348110000|2021-07-27 01:08:30|86252.8|86202.8|86252|86202|86253.2|86203.2|86251|86201|36
1627348120000|2021-07-27 01:08:40|86252.1|86202.1|86252.1|86202.1|86254.3|86204.3|86251.6|86201.6|38
1627348130000|2021-07-27 01:08:50|86252.2|86202.2|86253.4|86203.4|86254.3|86204.3|86252|86202|32
1627348140000|2021-07-27 01:09:00|86253|86203|86252.6|86202.6|86253.4|86203.4|86251.4|86201.4|37
1627348150000|2021-07-27 01:09:10|86252.4|86202.4|86257.1|86207.1|86259.6|86209.6|86251.8|86201.8|48
1627348160000|2021-07-27 01:09:20|86256.5|86206.5|86264.5|86214.5|86264.8|86214.8|86256.4|86206.4|35
1627348170000|2021-07-27 01:09:30|86264.8|86214.8|86265.8|86215.8|86266|86216|86264.2|86214.2|36
1627348180000|2021-07-27 01:09:40|86265.5|86215.5|86265.1|86215.1|86266.3|86216.3|86263.4|86213.4|21
1627348190000|2021-07-27 01:09:50|86265|86215|86264.7|86214.7|86265.6|86215.6|86262.5|86212.5|31
1627348200000|2021-07-27 01:10:00|86264.6|86214.6|86265.8|86215.8|86266|86216|86264.6|86214.6|40
1627348210000|2021-07-27 01:10:10|86266.6|86216.6|86266.3|86216.3|86267.7|86217.7|86265.7|86215.7|34
1627348220000|2021-07-27 01:10:20|86266.4|86216.4|86266.5|86216.5|86267.9|86217.9|86265.9|86215.9|28
1627348230000|2021-07-27 01:10:30|86266.6|86216.6|86266.5|86216.5|86266.8|86216.8|86265.9|86215.9|27
1627348240000|2021-07-27 01:10:40|86266.3|86216.3|86266.4|86216.4|86266.9|86216.9|86266.1|86216.1|21
1627348250000|2021-07-27 01:10:50|86266.6|86216.6|86268.3|86218.3|86268.3|86218.3|86265.8|86215.8|28
1627348260000|2021-07-27 01:11:00|86268|86218|86265.9|86215.9|86268.9|86218.9|86265.8|86215.8|31
1627348270000|2021-07-27 01:11:10|86266.3|86216.3|86266.4|86216.4|86267.4|86217.4|86266|86216|31
1627348280000|2021-07-27 01:11:20|86265.9|86215.9|86266.5|86216.5|86267.4|86217.4|86265.9|86215.9|25
1627348290000|2021-07-27 01:11:30|86266.3|86216.3|86266.3|86216.3|86266.4|86216.4|86265|86215|25
1627348300000|2021-07-27 01:11:40|86266.2|86216.2|86267.8|86217.8|86267.8|86217.8|86266.1|86216.1|19
1627348310000|2021-07-27 01:11:50|86267.9|86217.9|86267.3|86217.3|86268.5|86218.5|86267.1|86217.1|11
1627348320000|2021-07-27 01:12:00|86267.4|86217.4|86266.5|86216.5|86268.4|86218.4|86265|86215|31
1627348330000|2021-07-27 01:12:10|86266.2|86216.2|86263.8|86213.8|86266.4|86216.4|86261.9|86211.9|27
1627348340000|2021-07-27 01:12:20|86264.2|86214.2|86265.3|86215.3|86265.6|86215.6|86264|86214|31
1627348350000|2021-07-27 01:12:30|86265.5|86215.5|86264.4|86214.4|86265.5|86215.5|86264.3|86214.3|20
1627348360000|2021-07-27 01:12:40|86264.7|86214.7|86265.4|86215.4|86265.7|86215.7|86262.7|86212.7|28
1627348370000|2021-07-27 01:12:50|86265.2|86215.2|86265.3|86215.3|86265.6|86215.6|86263.6|86213.6|35
1627348380000|2021-07-27 01:13:00|86265.4|86215.4|86263.8|86213.8|86265.4|86215.4|86263.1|86213.1|31
1627348390000|2021-07-27 01:13:10|86263.7|86213.7|86266|86216|86266|86216|86263.6|86213.6|31
1627348400000|2021-07-27 01:13:20|86266.4|86216.4|86267.4|86217.4|86267.8|86217.8|86266.1|86216.1|21
1627348410000|2021-07-27 01:13:30|86266.7|86216.7|86267.2|86217.2|86267.7|86217.7|86266|86216|24
1627348420000|2021-07-27 01:13:40|86267.6|86217.6|86267.7|86217.7|86268.3|86218.3|86266.5|86216.5|26
1627348430000|2021-07-27 01:13:50|86268|86218|86266.9|86216.9|86268.2|86218.2|86266.2|86216.2|23
1627348440000|2021-07-27 01:14:00|86266.3|86216.3|86267.4|86217.4|86268.6|86218.6|86265.3|86215.3|21
1627348450000|2021-07-27 01:14:10|86265.5|86215.5|86262.6|86212.6|86266.8|86216.8|86261.6|86211.6|42
1627348460000|2021-07-27 01:14:20|86262.9|86212.9|86264.2|86214.2|86264.2|86214.2|86261.6|86211.6|34
1627348470000|2021-07-27 01:14:30|86264.5|86214.5|86265.2|86215.2|86265.5|86215.5|86263.9|86213.9|17
1627348480000|2021-07-27 01:14:40|86265.1|86215.1|86261.9|86211.9|86265.5|86215.5|86261.4|86211.4|26
1627348490000|2021-07-27 01:14:50|86262.2|86212.2|86261.3|86211.3|86262.6|86212.6|86260.9|86210.9|25
1627348500000|2021-07-27 01:15:00|86261.4|86211.4|86259.2|86209.2|86262.2|86212.2|86257.3|86207.3|47
1627348510000|2021-07-27 01:15:10|86258.6|86208.6|86260.8|86210.8|86261.3|86211.3|86258|86208|42
1627348520000|2021-07-27 01:15:20|86261.2|86211.2|86261.7|86211.7|86262.2|86212.2|86260.2|86210.2|32
1627348530000|2021-07-27 01:15:30|86261.8|86211.8|86261.8|86211.8|86262.6|86212.6|86260.3|86210.3|32
1627348540000|2021-07-27 01:15:40|86261.9|86211.9|86264.6|86214.6|86264.9|86214.9|86261.9|86211.9|39
1627348550000|2021-07-27 01:15:50|86264.4|86214.4|86266.3|86216.3|86266.9|86216.9|86263.1|86213.1|45
1627348560000|2021-07-27 01:16:00|86266.2|86216.2|86265.3|86215.3|86267|86217|86264.3|86214.3|34
1627348570000|2021-07-27 01:16:10|86265.5|86215.5|86265.6|86215.6|86267.9|86217.9|86263.8|86213.8|33
1627348580000|2021-07-27 01:16:20|86265.9|86215.9|86265.2|86215.2|86265.9|86215.9|86264.6|86214.6|28
1627348590000|2021-07-27 01:16:30|86264.8|86214.8|86268.1|86218.1|86268.1|86218.1|86264.8|86214.8|31
1627348600000|2021-07-27 01:16:40|86267.7|86217.7|86267.6|86217.6|86268.4|86218.4|86267|86217|13
1627348610000|2021-07-27 01:16:50|86266.5|86216.5|86266.3|86216.3|86267.6|86217.6|86265.4|86215.4|29
1627348620000|2021-07-27 01:17:00|86265.9|86215.9|86264.7|86214.7|86267.4|86217.4|86263.7|86213.7|42
1627348630000|2021-07-27 01:17:10|86264.3|86214.3|86264.7|86214.7|86264.8|86214.8|86263.9|86213.9|21
1627348640000|2021-07-27 01:17:20|86264.4|86214.4|86263.5|86213.5|86265.1|86215.1|86263.1|86213.1|26
1627348650000|2021-07-27 01:17:30|86263.8|86213.8|86260.7|86210.7|86264|86214|86260.2|86210.2|39
1627348660000|2021-07-27 01:17:40|86260.5|86210.5|86261.1|86211.1|86262.8|86212.8|86259.6|86209.6|33
1627348670000|2021-07-27 01:17:50|86261.2|86211.2|86262.6|86212.6|86262.6|86212.6|86261.2|86211.2|17
1627348680000|2021-07-27 01:18:00|86262.3|86212.3|86257.2|86207.2|86265.4|86215.4|86257.2|86207.2|41
1627348690000|2021-07-27 01:18:10|86258.2|86208.2|86258.9|86208.9|86259.7|86209.7|86256.8|86206.8|46
1627348700000|2021-07-27 01:18:20|86257.6|86207.6|86257.2|86207.2|86258.7|86208.7|86255.7|86205.7|41
1627348710000|2021-07-27 01:18:30|86257.5|86207.5|86258|86208|86258.1|86208.1|86255.8|86205.8|21
1627348720000|2021-07-27 01:18:40|86257.6|86207.6|86257.3|86207.3|86258.2|86208.2|86256.3|86206.3|17
1627348730000|2021-07-27 01:18:50|86257.2|86207.2|86257.9|86207.9|86258.3|86208.3|86257|86207|14
1627348740000|2021-07-27 01:19:00|86259.4|86209.4|86258.5|86208.5|86259.4|86209.4|86256|86206|24
1627348750000|2021-07-27 01:19:10|86258.6|86208.6|86259|86209|86260.2|86210.2|86257.5|86207.5|24
1627348760000|2021-07-27 01:19:20|86258.8|86208.8|86258|86208|86258.8|86208.8|86257.4|86207.4|15
1627348770000|2021-07-27 01:19:30|86257.8|86207.8|86259.9|86209.9|86259.9|86209.9|86257.6|86207.6|34
1627348780000|2021-07-27 01:19:40|86259.8|86209.8|86256.4|86206.4|86260.4|86210.4|86256.4|86206.4|26
1627348790000|2021-07-27 01:19:50|86256.2|86206.2|86258.8|86208.8|86259.2|86209.2|86256.2|86206.2|33
1627348800000|2021-07-27 01:20:00|86258.3|86208.3|86258.7|86208.7|86259.7|86209.7|86255.8|86205.8|55
1627348810000|2021-07-27 01:20:10|86258.8|86208.8|86258.2|86208.2|86260.4|86210.4|86256.1|86206.1|45
1627348820000|2021-07-27 01:20:20|86258.1|86208.1|86258.4|86208.4|86258.7|86208.7|86257.5|86207.5|22
1627348830000|2021-07-27 01:20:30|86258.9|86208.9|86258.9|86208.9|86259.1|86209.1|86255.8|86205.8|51
1627348840000|2021-07-27 01:20:40|86258.8|86208.8|86257.9|86207.9|86259.4|86209.4|86256.2|86206.2|41
1627348850000|2021-07-27 01:20:50|86259.6|86209.6|86258.2|86208.2|86259.7|86209.7|86255.8|86205.8|44
1627348860000|2021-07-27 01:21:00|86258.1|86208.1|86258.7|86208.7|86258.9|86208.9|86257.3|86207.3|41
1627348870000|2021-07-27 01:21:10|86258.9|86208.9|86259.1|86209.1|86259.1|86209.1|86257.9|86207.9|39
1627348880000|2021-07-27 01:21:20|86259.2|86209.2|86255.9|86205.9|86260.4|86210.4|86255.3|86205.3|41
1627348890000|2021-07-27 01:21:30|86255.7|86205.7|86257.1|86207.1|86258.9|86208.9|86255.3|86205.3|51
1627348900000|2021-07-27 01:21:40|86257.3|86207.3|86258.3|86208.3|86258.5|86208.5|86256.6|86206.6|29
1627348910000|2021-07-27 01:21:50|86258.4|86208.4|86260|86210|86262.3|86212.3|86257.9|86207.9|40
1627348920000|2021-07-27 01:22:00|86260.5|86210.5|86258.4|86208.4|86262.1|86212.1|86257.8|86207.8|51
1627348930000|2021-07-27 01:22:10|86258.3|86208.3|86258.9|86208.9|86259.2|86209.2|86257.8|86207.8|43
1627348940000|2021-07-27 01:22:20|86259.1|86209.1|86259.8|86209.8|86259.8|86209.8|86258.2|86208.2|37
1627348950000|2021-07-27 01:22:30|86259.7|86209.7|86264.4|86214.4|86265.7|86215.7|86259.7|86209.7|37
1627348960000|2021-07-27 01:22:40|86264.5|86214.5|86264.3|86214.3|86265|86215|86262.7|86212.7|56
1627348970000|2021-07-27 01:22:50|86264.4|86214.4|86264.1|86214.1|86265.2|86215.2|86263.1|86213.1|43
1627348980000|2021-07-27 01:23:00|86263.8|86213.8|86267.2|86217.2|86267.6|86217.6|86263.6|86213.6|31
1627348990000|2021-07-27 01:23:10|86267|86217|86265.2|86215.2|86267.3|86217.3|86265|86215|26
1627349000000|2021-07-27 01:23:20|86265.6|86215.6|86267.4|86217.4|86267.8|86217.8|86264.7|86214.7|44
1627349010000|2021-07-27 01:23:30|86267.3|86217.3|86269.8|86219.8|86269.9|86219.9|86266.3|86216.3|32
1627349020000|2021-07-27 01:23:40|86269.1|86219.1|86269.1|86219.1|86270.3|86220.3|86268.7|86218.7|28
1627349030000|2021-07-27 01:23:50|86269.2|86219.2|86265.7|86215.7|86269.4|86219.4|86264.6|86214.6|34
1627349040000|2021-07-27 01:24:00|86266|86216|86265.3|86215.3|86266.5|86216.5|86264.6|86214.6|33
1627349050000|2021-07-27 01:24:10|86265.1|86215.1|86265.3|86215.3|86265.8|86215.8|86263.2|86213.2|44
1627349060000|2021-07-27 01:24:20|86263.9|86213.9|86265.8|86215.8|86266.2|86216.2|86263.8|86213.8|29
1627349070000|2021-07-27 01:24:30|86264.8|86214.8|86267.5|86217.5|86269.1|86219.1|86264.7|86214.7|32
1627349080000|2021-07-27 01:24:40|86267.9|86217.9|86266.8|86216.8|86268.9|86218.9|86266.8|86216.8|25
1627349090000|2021-07-27 01:24:50|86267.2|86217.2|86266.4|86216.4|86267.2|86217.2|86265.2|86215.2|46
1627349100000|2021-07-27 01:25:00|86266.8|86216.8|86266|86216|86267.1|86217.1|86264.9|86214.9|36
1627349110000|2021-07-27 01:25:10|86266.1|86216.1|86268.4|86218.4|86269.2|86219.2|86266.1|86216.1|37
1627349120000|2021-07-27 01:25:20|86268.8|86218.8|86268.2|86218.2|86268.9|86218.9|86267.7|86217.7|26
1627349130000|2021-07-27 01:25:30|86268.5|86218.5|86267.1|86217.1|86269.1|86219.1|86266.2|86216.2|33
1627349140000|2021-07-27 01:25:40|86267|86217|86267.5|86217.5|86268|86218|86266.9|86216.9|35
1627349150000|2021-07-27 01:25:50|86267.4|86217.4|86264.8|86214.8|86268.8|86218.8|86264.3|86214.3|44
1627349160000|2021-07-27 01:26:00|86265.3|86215.3|86265.9|86215.9|86266.9|86216.9|86265.3|86215.3|28
1627349170000|2021-07-27 01:26:10|86265.7|86215.7|86267.1|86217.1|86268|86218|86265.5|86215.5|41
1627349180000|2021-07-27 01:26:20|86267|86217|86267.9|86217.9|86268.3|86218.3|86266.4|86216.4|26
1627349190000|2021-07-27 01:26:30|86268.1|86218.1|86265.8|86215.8|86268.2|86218.2|86264.7|86214.7|40
1627349200000|2021-07-27 01:26:40|86265.9|86215.9|86265.7|86215.7|86266.8|86216.8|86264.6|86214.6|30
1627349210000|2021-07-27 01:26:50|86266|86216|86268.7|86218.7|86268.7|86218.7|86265.1|86215.1|31
1627349220000|2021-07-27 01:27:00|86268.8|86218.8|86268.2|86218.2|86269.5|86219.5|86266|86216|34
1627349230000|2021-07-27 01:27:10|86269.2|86219.2|86269.1|86219.1|86270|86220|86267.8|86217.8|29
1627349240000|2021-07-27 01:27:20|86269.3|86219.3|86269.8|86219.8|86271.1|86221.1|86269|86219|34
1627349250000|2021-07-27 01:27:30|86269.6|86219.6|86269.9|86219.9|86270.7|86220.7|86268.8|86218.8|26
1627349260000|2021-07-27 01:27:40|86269.8|86219.8|86269.6|86219.6|86271|86221|86269.5|86219.5|26
1627349270000|2021-07-27 01:27:50|86269.7|86219.7|86268.8|86218.8|86270.8|86220.8|86268.7|86218.7|28
1627349280000|2021-07-27 01:28:00|86269|86219|86268.7|86218.7|86269.7|86219.7|86268.1|86218.1|30
1627349290000|2021-07-27 01:28:10|86268|86218|86270.6|86220.6|86270.8|86220.8|86267.8|86217.8|36
1627349300000|2021-07-27 01:28:20|86270.4|86220.4|86270.8|86220.8|86272.1|86222.1|86269.9|86219.9|27
1627349310000|2021-07-27 01:28:30|86270.9|86220.9|86272.7|86222.7|86273.7|86223.7|86269.8|86219.8|47
1627349320000|2021-07-27 01:28:40|86271.5|86221.5|86274|86224|86274.1|86224.1|86269.8|86219.8|44
1627349330000|2021-07-27 01:28:50|86273.8|86223.8|86273.4|86223.4|86276.1|86226.1|86273.1|86223.1|37
1627349340000|2021-07-27 01:29:00|86273.3|86223.3|86271.1|86221.1|86273.8|86223.8|86268.8|86218.8|53
1627349350000|2021-07-27 01:29:10|86271.2|86221.2|86267.9|86217.9|86271.4|86221.4|86267.6|86217.6|42
1627349360000|2021-07-27 01:29:20|86268.1|86218.1|86265.6|86215.6|86269.3|86219.3|86265.5|86215.5|34
1627349370000|2021-07-27 01:29:30|86266.6|86216.6|86260.6|86210.6|86266.7|86216.7|86258.9|86208.9|41
1627349380000|2021-07-27 01:29:40|86260.2|86210.2|86259.9|86209.9|86260.5|86210.5|86259.2|86209.2|39
1627349390000|2021-07-27 01:29:50|86259.8|86209.8|86261.2|86211.2|86261.2|86211.2|86259.8|86209.8|28
1627349400000|2021-07-27 01:30:00|86261.5|86211.5|86261.6|86211.6|86263.8|86213.8|86260.3|86210.3|52
1627349410000|2021-07-27 01:30:10|86260.7|86210.7|86264.2|86214.2|86264.2|86214.2|86260.7|86210.7|41
1627349420000|2021-07-27 01:30:20|86263.9|86213.9|86265.4|86215.4|86265.4|86215.4|86263|86213|40
1627349430000|2021-07-27 01:30:30|86265.6|86215.6|86264|86214|86265.6|86215.6|86262.6|86212.6|39
1627349440000|2021-07-27 01:30:40|86264.1|86214.1|86262.7|86212.7|86264.1|86214.1|86261.3|86211.3|24
1627349450000|2021-07-27 01:30:50|86262.5|86212.5|86260.5|86210.5|86263|86213|86258.9|86208.9|33
1627349460000|2021-07-27 01:31:00|86260.6|86210.6|86260.8|86210.8|86260.8|86210.8|86259.7|86209.7|27
1627349470000|2021-07-27 01:31:10|86260.7|86210.7|86258.4|86208.4|86261.2|86211.2|86258.2|86208.2|38
1627349480000|2021-07-27 01:31:20|86258.3|86208.3|86258.4|86208.4|86259.9|86209.9|86257.9|86207.9|30
1627349490000|2021-07-27 01:31:30|86258.7|86208.7|86259.2|86209.2|86259.2|86209.2|86257.6|86207.6|15
1627349500000|2021-07-27 01:31:40|86258.9|86208.9|86258.5|86208.5|86259|86209|86257.2|86207.2|31
1627349510000|2021-07-27 01:31:50|86260.8|86210.8|86261.3|86211.3|86262.2|86212.2|86259.5|86209.5|33
1627349520000|2021-07-27 01:32:00|86261.2|86211.2|86263.1|86213.1|86263.9|86213.9|86260.6|86210.6|37
1627349530000|2021-07-27 01:32:10|86263.3|86213.3|86262.3|86212.3|86263.3|86213.3|86261.4|86211.4|30
1627349540000|2021-07-27 01:32:20|86262.1|86212.1|86264.7|86214.7|86264.8|86214.8|86261.4|86211.4|39
1627349550000|2021-07-27 01:32:30|86264.9|86214.9|86266|86216|86266.9|86216.9|86263.5|86213.5|53
1627349560000|2021-07-27 01:32:40|86266.1|86216.1|86265.9|86215.9|86268|86218|86265.6|86215.6|36
1627349570000|2021-07-27 01:32:50|86265.7|86215.7|86262.8|86212.8|86266.7|86216.7|86262.6|86212.6|25
1627349580000|2021-07-27 01:33:00|86263.8|86213.8|86262.9|86212.9|86265.8|86215.8|86261.9|86211.9|58
1627349590000|2021-07-27 01:33:10|86263.1|86213.1|86263.3|86213.3|86263.5|86213.5|86261.4|86211.4|45
1627349600000|2021-07-27 01:33:20|86263.2|86213.2|86262|86212|86264.6|86214.6|86261.3|86211.3|55
1627349610000|2021-07-27 01:33:30|86261.8|86211.8|86263.3|86213.3|86263.9|86213.9|86260.3|86210.3|36
1627349620000|2021-07-27 01:33:40|86262.2|86212.2|86263.3|86213.3|86263.4|86213.4|86262|86212|25
1627349630000|2021-07-27 01:33:50|86263.4|86213.4|86263|86213|86263.5|86213.5|86261.3|86211.3|25
1627349640000|2021-07-27 01:34:00|86262.5|86212.5|86258.8|86208.8|86262.7|86212.7|86257.8|86207.8|47
1627349650000|2021-07-27 01:34:10|86258.7|86208.7|86260.6|86210.6|86260.6|86210.6|86258.7|86208.7|25
1627349660000|2021-07-27 01:34:20|86260.8|86210.8|86259.6|86209.6|86260.8|86210.8|86259.4|86209.4|26
1627349670000|2021-07-27 01:34:30|86260.3|86210.3|86258.2|86208.2|86260.3|86210.3|86256|86206|37
1627349680000|2021-07-27 01:34:40|86258.6|86208.6|86262|86212|86264|86214|86257.3|86207.3|54
1627349690000|2021-07-27 01:34:50|86261.8|86211.8|86262.2|86212.2|86262.2|86212.2|86259.6|86209.6|36
1627349700000|2021-07-27 01:35:00|86262.3|86212.3|86261.2|86211.2|86262.4|86212.4|86260.4|86210.4|23
1627349710000|2021-07-27 01:35:10|86261.4|86211.4|86266.3|86216.3|86266.3|86216.3|86261.4|86211.4|44
1627349720000|2021-07-27 01:35:20|86266|86216|86265.6|86215.6|86268.5|86218.5|86264.9|86214.9|42
1627349730000|2021-07-27 01:35:30|86265.8|86215.8|86266.8|86216.8|86267.3|86217.3|86265.6|86215.6|35
1627349740000|2021-07-27 01:35:40|86268.5|86218.5|86268.1|86218.1|86268.5|86218.5|86266.9|86216.9|17
1627349750000|2021-07-27 01:35:50|86267|86217|86266.9|86216.9|86267.6|86217.6|86266.7|86216.7|18
1627349760000|2021-07-27 01:36:00|86267.1|86217.1|86270.1|86220.1|86270.9|86220.9|86266.6|86216.6|28
1627349770000|2021-07-27 01:36:10|86269.8|86219.8|86273|86223|86273.8|86223.8|86269.8|86219.8|25
1627349780000|2021-07-27 01:36:20|86273.4|86223.4|86271.2|86221.2|86273.4|86223.4|86270.3|86220.3|43
1627349790000|2021-07-27 01:36:30|86271|86221|86269.8|86219.8|86271.4|86221.4|86269.1|86219.1|32
1627349800000|2021-07-27 01:36:40|86271.2|86221.2|86268.2|86218.2|86271.2|86221.2|86268.2|86218.2|26
1627349810000|2021-07-27 01:36:50|86268.7|86218.7|86269.1|86219.1|86270.4|86220.4|86265.8|86215.8|39
1627349820000|2021-07-27 01:37:00|86268.9|86218.9|86268.9|86218.9|86269|86219|86267.5|86217.5|27
1627349830000|2021-07-27 01:37:10|86268.7|86218.7|86269.6|86219.6|86269.6|86219.6|86267.7|86217.7|23
1627349840000|2021-07-27 01:37:20|86269.3|86219.3|86269.1|86219.1|86269.4|86219.4|86267.9|86217.9|16
1627349850000|2021-07-27 01:37:30|86268.7|86218.7|86266.7|86216.7|86269.3|86219.3|86265.9|86215.9|25
1627349860000|2021-07-27 01:37:40|86266.5|86216.5|86264|86214|86266.9|86216.9|86263.9|86213.9|25
1627349870000|2021-07-27 01:37:50|86265.3|86215.3|86265.7|86215.7|86265.7|86215.7|86263.4|86213.4|31
1627349880000|2021-07-27 01:38:00|86265.5|86215.5|86264.9|86214.9|86265.9|86215.9|86263.6|86213.6|31
1627349890000|2021-07-27 01:38:10|86265.1|86215.1|86264.6|86214.6|86265.1|86215.1|86263.8|86213.8|20
1627349900000|2021-07-27 01:38:20|86264.5|86214.5|86264.2|86214.2|86265.6|86215.6|86263.6|86213.6|28
1627349910000|2021-07-27 01:38:30|86264.3|86214.3|86264|86214|86265.4|86215.4|86263.6|86213.6|32
1627349920000|2021-07-27 01:38:40|86263.9|86213.9|86264.9|86214.9|86264.9|86214.9|86263.3|86213.3|34
1627349930000|2021-07-27 01:38:50|86265.1|86215.1|86263.4|86213.4|86265.2|86215.2|86263.4|86213.4|38
1627349940000|2021-07-27 01:39:00|86264.1|86214.1|86263.8|86213.8|86264.2|86214.2|86262.8|86212.8|26
1627349950000|2021-07-27 01:39:10|86263.7|86213.7|86260.4|86210.4|86263.7|86213.7|86259.9|86209.9|32
1627349960000|2021-07-27 01:39:20|86260.8|86210.8|86264.3|86214.3|86264.3|86214.3|86260.8|86210.8|34
1627349970000|2021-07-27 01:39:30|86264.1|86214.1|86266.7|86216.7|86267.4|86217.4|86264.1|86214.1|49
1627349980000|2021-07-27 01:39:40|86266.5|86216.5|86269|86219|86270.4|86220.4|86266.2|86216.2|46
1627349990000|2021-07-27 01:39:50|86269.1|86219.1|86264.9|86214.9|86270.8|86220.8|86264.3|86214.3|45
1627350000000|2021-07-27 01:40:00|86266.3|86216.3|86264.2|86214.2|86266.7|86216.7|86264.2|86214.2|39
1627350010000|2021-07-27 01:40:10|86264.4|86214.4|86265.3|86215.3|86265.7|86215.7|86264.4|86214.4|26
1627350020000|2021-07-27 01:40:20|86265.2|86215.2|86264.2|86214.2|86266.4|86216.4|86264|86214|20
1627350030000|2021-07-27 01:40:30|86264.1|86214.1|86265.6|86215.6|86265.6|86215.6|86263.2|86213.2|25
1627350040000|2021-07-27 01:40:40|86265.8|86215.8|86265.1|86215.1|86266.2|86216.2|86263.2|86213.2|45
1627350050000|2021-07-27 01:40:50|86265.7|86215.7|86264.4|86214.4|86266|86216|86264.1|86214.1|32
1627350060000|2021-07-27 01:41:00|86265.2|86215.2|86265.9|86215.9|86266|86216|86263.9|86213.9|28
1627350070000|2021-07-27 01:41:10|86266|86216|86266.7|86216.7|86267.7|86217.7|86265.3|86215.3|25
1627350080000|2021-07-27 01:41:20|86266.8|86216.8|86264.5|86214.5|86267.6|86217.6|86263.9|86213.9|34
1627350090000|2021-07-27 01:41:30|86264.4|86214.4|86263.7|86213.7|86265.4|86215.4|86263.4|86213.4|26
1627350100000|2021-07-27 01:41:40|86264.1|86214.1|86263.8|86213.8|86266.2|86216.2|86262.1|86212.1|36
1627350110000|2021-07-27 01:41:50|86263.5|86213.5|86264.4|86214.4|86266.7|86216.7|86263.4|86213.4|32
1627350120000|2021-07-27 01:42:00|86265|86215|86267.8|86217.8|86268.1|86218.1|86261.2|86211.2|45
1627350130000|2021-07-27 01:42:10|86268.1|86218.1|86270|86220|86270.6|86220.6|86265.9|86215.9|39
1627350140000|2021-07-27 01:42:20|86269.9|86219.9|86266.2|86216.2|86270.3|86220.3|86266.2|86216.2|36
1627350150000|2021-07-27 01:42:30|86266.7|86216.7|86270.2|86220.2|86270.3|86220.3|86266.4|86216.4|33
1627350160000|2021-07-27 01:42:40|86270.5|86220.5|86271|86221|86271.1|86221.1|86270|86220|15
1627350170000|2021-07-27 01:42:50|86271.9|86221.9|86271|86221|86272.1|86222.1|86269.1|86219.1|33
1627350180000|2021-07-27 01:43:00|86271.5|86221.5|86271.3|86221.3|86272|86222|86270.4|86220.4|17
1627350190000|2021-07-27 01:43:10|86271.4|86221.4|86271|86221|86271.6|86221.6|86269.7|86219.7|29
1627350200000|2021-07-27 01:43:20|86271.1|86221.1|86270.4|86220.4|86271.7|86221.7|86270.3|86220.3|22
1627350210000|2021-07-27 01:43:30|86270.7|86220.7|86271.4|86221.4|86272.6|86222.6|86270.7|86220.7|26
1627350220000|2021-07-27 01:43:40|86271.3|86221.3|86273.2|86223.2|86273.6|86223.6|86271.3|86221.3|25
1627350230000|2021-07-27 01:43:50|86273.1|86223.1|86268.5|86218.5|86273.2|86223.2|86267.8|86217.8|32
1627350240000|2021-07-27 01:44:00|86268.7|86218.7|86273.6|86223.6|86274.6|86224.6|86268.2|86218.2|40
1627350250000|2021-07-27 01:44:10|86273.3|86223.3|86273.5|86223.5|86273.8|86223.8|86271|86221|27
1627350260000|2021-07-27 01:44:20|86273.1|86223.1|86271.7|86221.7|86273.5|86223.5|86271.5|86221.5|27
1627350270000|2021-07-27 01:44:30|86271.8|86221.8|86272.1|86222.1|86275.1|86225.1|86271.8|86221.8|31
1627350280000|2021-07-27 01:44:40|86272|86222|86273.3|86223.3|86273.8|86223.8|86271.6|86221.6|39
1627350290000|2021-07-27 01:44:50|86274.2|86224.2|86272.2|86222.2|86275.9|86225.9|86270.7|86220.7|48
1627350300000|2021-07-27 01:45:00|86272.4|86222.4|86277.5|86227.5|86278.6|86228.6|86272.4|86222.4|54
1627350310000|2021-07-27 01:45:10|86277.8|86227.8|86283.7|86233.7|86283.7|86233.7|86277.5|86227.5|34
1627350320000|2021-07-27 01:45:20|86284.2|86234.2|86286.5|86236.5|86286.5|86236.5|86281.4|86231.4|48
1627350330000|2021-07-27 01:45:30|86286.7|86236.7|86286|86236|86288.3|86238.3|86283.7|86233.7|31
1627350340000|2021-07-27 01:45:40|86286.3|86236.3|86290.4|86240.4|86292.1|86242.1|86286.2|86236.2|36
1627350350000|2021-07-27 01:45:50|86291.5|86241.5|86287.3|86237.3|86291.5|86241.5|86287.3|86237.3|30
1627350360000|2021-07-27 01:46:00|86288|86238|86290.2|86240.2|86290.9|86240.9|86288|86238|42
1627350370000|2021-07-27 01:46:10|86290|86240|86293.4|86243.4|86293.6|86243.6|86289.3|86239.3|49
1627350380000|2021-07-27 01:46:20|86293.9|86243.9|86293.5|86243.5|86293.9|86243.9|86292.3|86242.3|36
1627350390000|2021-07-27 01:46:30|86293.4|86243.4|86290.1|86240.1|86293.8|86243.8|86290|86240|25
1627350400000|2021-07-27 01:46:40|86290.3|86240.3|86290.4|86240.4|86293.4|86243.4|86288.8|86238.8|49
1627350410000|2021-07-27 01:46:50|86291.5|86241.5|86292.6|86242.6|86292.6|86242.6|86289.1|86239.1|42
1627350420000|2021-07-27 01:47:00|86292.3|86242.3|86289.4|86239.4|86293.6|86243.6|86289.3|86239.3|34
1627350430000|2021-07-27 01:47:10|86289.3|86239.3|86285|86235|86291.8|86241.8|86285|86235|45
1627350440000|2021-07-27 01:47:20|86285.8|86235.8|86285.5|86235.5|86286.5|86236.5|86285.2|86235.2|30
1627350450000|2021-07-27 01:47:30|86285.7|86235.7|86284.3|86234.3|86287.1|86237.1|86282.4|86232.4|38
1627350460000|2021-07-27 01:47:40|86284.6|86234.6|86286.3|86236.3|86286.3|86236.3|86284.6|86234.6|32
1627350470000|2021-07-27 01:47:50|86286.2|86236.2|86282.2|86232.2|86286.2|86236.2|86282.2|86232.2|22
1627350480000|2021-07-27 01:48:00|86281.9|86231.9|86286.8|86236.8|86287.6|86237.6|86281.7|86231.7|41
1627350490000|2021-07-27 01:48:10|86286.6|86236.6|86290.6|86240.6|86292.5|86242.5|86286.6|86236.6|54
1627350500000|2021-07-27 01:48:20|86289.9|86239.9|86293|86243|86294.8|86244.8|86289.3|86239.3|43
1627350510000|2021-07-27 01:48:30|86294.4|86244.4|86292.9|86242.9|86295.2|86245.2|86290.1|86240.1|45
1627350520000|2021-07-27 01:48:40|86293|86243|86293.3|86243.3|86294.5|86244.5|86291.9|86241.9|34
1627350530000|2021-07-27 01:48:50|86293|86243|86294.4|86244.4|86296.4|86246.4|86293|86243|32
1627350540000|2021-07-27 01:49:00|86294.6|86244.6|86297|86247|86297|86247|86293.1|86243.1|39
1627350550000|2021-07-27 01:49:10|86297.9|86247.9|86299.9|86249.9|86301.4|86251.4|86297|86247|48
1627350560000|2021-07-27 01:49:20|86299.7|86249.7|86302|86252|86302|86252|86297.8|86247.8|38
1627350570000|2021-07-27 01:49:30|86301.6|86251.6|86303.8|86253.8|86304.3|86254.3|86301|86251|39
1627350580000|2021-07-27 01:49:40|86303.3|86253.3|86300.4|86250.4|86303.8|86253.8|86298.5|86248.5|47
1627350590000|2021-07-27 01:49:50|86300.2|86250.2|86294.3|86244.3|86300.2|86250.2|86294.1|86244.1|31
1627350600000|2021-07-27 01:50:00|86295.3|86245.3|86294.8|86244.8|86296|86246|86293.9|86243.9|34
1627350610000|2021-07-27 01:50:10|86295.1|86245.1|86292.3|86242.3|86295.3|86245.3|86290.8|86240.8|40
1627350620000|2021-07-27 01:50:20|86292|86242|86291.2|86241.2|86293.7|86243.7|86291.2|86241.2|23
1627350630000|2021-07-27 01:50:30|86291|86241|86288.7|86238.7|86291|86241|86287.3|86237.3|43
1627350640000|2021-07-27 01:50:40|86288.4|86238.4|86286.7|86236.7|86290.1|86240.1|86286.2|86236.2|35
1627350650000|2021-07-27 01:50:50|86286.8|86236.8|86284.7|86234.7|86287.4|86237.4|86283.4|86233.4|38
1627350660000|2021-07-27 01:51:00|86284.9|86234.9|86283.7|86233.7|86284.9|86234.9|86282.4|86232.4|48
1627350670000|2021-07-27 01:51:10|86283.6|86233.6|86284.7|86234.7|86284.7|86234.7|86282.9|86232.9|21
1627350680000|2021-07-27 01:51:20|86284.6|86234.6|86282.5|86232.5|86284.7|86234.7|86281.1|86231.1|27
1627350690000|2021-07-27 01:51:30|86282.4|86232.4|86282.4|86232.4|86283.3|86233.3|86281.9|86231.9|38
1627350700000|2021-07-27 01:51:40|86282.8|86232.8|86284.5|86234.5|86284.5|86234.5|86282.6|86232.6|17
1627350710000|2021-07-27 01:51:50|86283.2|86233.2|86284.8|86234.8|86285.6|86235.6|86282.7|86232.7|25
1627350720000|2021-07-27 01:52:00|86285|86235|86279.2|86229.2|86285.3|86235.3|86277.3|86227.3|27
1627350730000|2021-07-27 01:52:10|86279|86229|86280.1|86230.1|86280.5|86230.5|86278.2|86228.2|29
1627350740000|2021-07-27 01:52:20|86279.1|86229.1|86280.8|86230.8|86280.9|86230.9|86278.9|86228.9|12
1627350750000|2021-07-27 01:52:30|86280.5|86230.5|86278.9|86228.9|86280.5|86230.5|86278.3|86228.3|25
1627350760000|2021-07-27 01:52:40|86278.6|86228.6|86279.3|86229.3|86280.4|86230.4|86278|86228|34
1627350770000|2021-07-27 01:52:50|86279.1|86229.1|86282.5|86232.5|86282.5|86232.5|86279.1|86229.1|22
1627350780000|2021-07-27 01:53:00|86282.2|86232.2|86287|86237|86288.4|86238.4|86281.6|86231.6|39
1627350790000|2021-07-27 01:53:10|86287.7|86237.7|86288.3|86238.3|86290.7|86240.7|86287.5|86237.5|44
1627350800000|2021-07-27 01:53:20|86288.4|86238.4|86286.9|86236.9|86289.3|86239.3|86286.4|86236.4|35
1627350810000|2021-07-27 01:53:30|86287.4|86237.4|86287.2|86237.2|86287.7|86237.7|86287|86237|23
1627350820000|2021-07-27 01:53:40|86287.6|86237.6|86286.6|86236.6|86287.6|86237.6|86284.3|86234.3|22
1627350830000|2021-07-27 01:53:50|86286.8|86236.8|86285.8|86235.8|86287.3|86237.3|86285.2|86235.2|30
1627350840000|2021-07-27 01:54:00|86284.9|86234.9|86284.2|86234.2|86284.9|86234.9|86283.7|86233.7|18
1627350850000|2021-07-27 01:54:10|86284.1|86234.1|86284.8|86234.8|86285.7|86235.7|86283.4|86233.4|16
1627350860000|2021-07-27 01:54:20|86283.5|86233.5|86285.5|86235.5|86285.6|86235.6|86283.4|86233.4|25
1627350870000|2021-07-27 01:54:30|86285.3|86235.3|86286|86236|86286|86236|86284.7|86234.7|17
1627350880000|2021-07-27 01:54:40|86286.1|86236.1|86285.5|86235.5|86286.9|86236.9|86285.1|86235.1|11
1627350890000|2021-07-27 01:54:50|86283.5|86233.5|86285.4|86235.4|86285.7|86235.7|86283.5|86233.5|18
1627350900000|2021-07-27 01:55:00|86285.3|86235.3|86285.4|86235.4|86286.4|86236.4|86285|86235|15
1627350910000|2021-07-27 01:55:10|86285.6|86235.6|86288|86238|86288.7|86238.7|86285.6|86235.6|20
1627350920000|2021-07-27 01:55:20|86288.2|86238.2|86287.3|86237.3|86288.2|86238.2|86286.2|86236.2|19
1627350930000|2021-07-27 01:55:30|86287.4|86237.4|86286.6|86236.6|86288.8|86238.8|86286|86236|22
1627350940000|2021-07-27 01:55:40|86286.9|86236.9|86288.5|86238.5|86288.5|86238.5|86286.8|86236.8|20
1627350950000|2021-07-27 01:55:50|86288.6|86238.6|86286.1|86236.1|86289|86239|86286.1|86236.1|17
1627350960000|2021-07-27 01:56:00|86286|86236|86285.2|86235.2|86286|86236|86283.8|86233.8|24
1627350970000|2021-07-27 01:56:10|86285.4|86235.4|86287.3|86237.3|86287.3|86237.3|86285.2|86235.2|27
1627350980000|2021-07-27 01:56:20|86287.6|86237.6|86284.8|86234.8|86287.8|86237.8|86284.2|86234.2|30
1627350990000|2021-07-27 01:56:30|86285|86235|86285.9|86235.9|86286.1|86236.1|86285|86235|16
1627351000000|2021-07-27 01:56:40|86286|86236|86285.1|86235.1|86286|86236|86284.2|86234.2|20
1627351010000|2021-07-27 01:56:50|86285.2|86235.2|86285|86235|86286.6|86236.6|86285|86235|28
1627351020000|2021-07-27 01:57:00|86285.1|86235.1|86279.5|86229.5|86285.4|86235.4|86278.7|86228.7|44
1627351030000|2021-07-27 01:57:10|86279.3|86229.3|86282.6|86232.6|86282.6|86232.6|86279.2|86229.2|33
1627351040000|2021-07-27 01:57:20|86282.9|86232.9|86282.2|86232.2|86283|86233|86281.7|86231.7|21
1627351050000|2021-07-27 01:57:30|86282.1|86232.1|86281.8|86231.8|86282.7|86232.7|86280.2|86230.2|32
1627351060000|2021-07-27 01:57:40|86280.4|86230.4|86286.4|86236.4|86287.3|86237.3|86280.2|86230.2|32
1627351070000|2021-07-27 01:57:50|86286.3|86236.3|86284|86234|86286.9|86236.9|86283.7|86233.7|44
1627351080000|2021-07-27 01:58:00|86284.1|86234.1|86284|86234|86284.4|86234.4|86283.3|86233.3|29
1627351090000|2021-07-27 01:58:10|86284.1|86234.1|86284.1|86234.1|86284.3|86234.3|86282.7|86232.7|30
1627351100000|2021-07-27 01:58:20|86284.3|86234.3|86283.9|86233.9|86284.6|86234.6|86283.3|86233.3|22
1627351110000|2021-07-27 01:58:30|86284.8|86234.8|86287.1|86237.1|86287.1|86237.1|86284.7|86234.7|23
1627351120000|2021-07-27 01:58:40|86287.3|86237.3|86284.7|86234.7|86287.3|86237.3|86284|86234|29
1627351130000|2021-07-27 01:58:50|86284.5|86234.5|86286.1|86236.1|86286.2|86236.2|86284.5|86234.5|19
1627351140000|2021-07-27 01:59:00|86286.2|86236.2|86284.7|86234.7|86287.7|86237.7|86284.1|86234.1|25
1627351150000|2021-07-27 01:59:10|86284.6|86234.6|86285.7|86235.7|86285.9|86235.9|86284.6|86234.6|24
1627351160000|2021-07-27 01:59:20|86285.4|86235.4|86286.6|86236.6|86286.9|86236.9|86283.9|86233.9|29
1627351170000|2021-07-27 01:59:30|86286.3|86236.3|86286|86236|86286.5|86236.5|86285.4|86235.4|17
1627351180000|2021-07-27 01:59:40|86285.9|86235.9|86288|86238|86288|86238|86285|86235|28
1627351190000|2021-07-27 01:59:50|86287.7|86237.7|86288|86238|86288.2|86238.2|86286.7|86236.7|27
1627351200000|2021-07-27 02:00:00|86287.9|86237.9|86285.6|86235.6|86289.1|86239.1|86285|86235|39
1627351210000|2021-07-27 02:00:10|86285.8|86235.8|86286.1|86236.1|86286.1|86236.1|86283.9|86233.9|32
1627351220000|2021-07-27 02:00:20|86285.7|86235.7|86281.6|86231.6|86286.1|86236.1|86281.4|86231.4|30
1627351230000|2021-07-27 02:00:30|86282.2|86232.2|86280.3|86230.3|86282.3|86232.3|86280|86230|28
1627351240000|2021-07-27 02:00:40|86280.2|86230.2|86279.9|86229.9|86280.6|86230.6|86279.8|86229.8|21
1627351250000|2021-07-27 02:00:50|86280|86230|86279.8|86229.8|86280.5|86230.5|86279.4|86229.4|24
1627351260000|2021-07-27 02:01:00|86279.9|86229.9|86280|86230|86280.6|86230.6|86278.7|86228.7|33
1627351270000|2021-07-27 02:01:10|86279.9|86229.9|86276.9|86226.9|86279.9|86229.9|86275.8|86225.8|20
1627351280000|2021-07-27 02:01:20|86276.5|86226.5|86276.7|86226.7|86276.8|86226.8|86276|86226|11
1627351290000|2021-07-27 02:01:30|86276.8|86226.8|86272.7|86222.7|86276.8|86226.8|86272.7|86222.7|37
1627351300000|2021-07-27 02:01:40|86272.9|86222.9|86272.3|86222.3|86272.9|86222.9|86272.3|86222.3|22
1627351310000|2021-07-27 02:01:50|86272.4|86222.4|86269.5|86219.5|86272.4|86222.4|86268.9|86218.9|27
1627351320000|2021-07-27 02:02:00|86269.4|86219.4|86269.1|86219.1|86270.2|86220.2|86269.1|86219.1|25
1627351330000|2021-07-27 02:02:10|86269|86219|86269.2|86219.2|86269.9|86219.9|86269|86219|25
1627351340000|2021-07-27 02:02:20|86268.9|86218.9|86269.4|86219.4|86270.4|86220.4|86268.9|86218.9|21
1627351350000|2021-07-27 02:02:30|86269.2|86219.2|86268.4|86218.4|86269.4|86219.4|86267.5|86217.5|19
1627351360000|2021-07-27 02:02:40|86268.2|86218.2|86269.8|86219.8|86269.9|86219.9|86267.8|86217.8|24
1627351370000|2021-07-27 02:02:50|86270|86220|86270.3|86220.3|86270.7|86220.7|86269.3|86219.3|29
1627351380000|2021-07-27 02:03:00|86269.8|86219.8|86268.9|86218.9|86270.1|86220.1|86268.2|86218.2|21
1627351390000|2021-07-27 02:03:10|86268.8|86218.8|86269.3|86219.3|86269.8|86219.8|86268.6|86218.6|15
1627351400000|2021-07-27 02:03:20|86269.9|86219.9|86269.1|86219.1|86269.9|86219.9|86267.9|86217.9|22
1627351410000|2021-07-27 02:03:30|86270.3|86220.3|86269.3|86219.3|86270.7|86220.7|86268.8|86218.8|18
1627351420000|2021-07-27 02:03:40|86268.9|86218.9|86269|86219|86269.4|86219.4|86268.1|86218.1|28
1627351430000|2021-07-27 02:03:50|86268.7|86218.7|86268.5|86218.5|86269.1|86219.1|86268|86218|16
1627351440000|2021-07-27 02:04:00|86268.6|86218.6|86269.1|86219.1|86271.2|86221.2|86268.5|86218.5|31
1627351450000|2021-07-27 02:04:10|86268.8|86218.8|86264.5|86214.5|86269.7|86219.7|86264.5|86214.5|32
1627351460000|2021-07-27 02:04:20|86265.6|86215.6|86268.4|86218.4|86268.7|86218.7|86264.5|86214.5|23
1627351470000|2021-07-27 02:04:30|86268.2|86218.2|86268.1|86218.1|86268.9|86218.9|86268.1|86218.1|14
1627351480000|2021-07-27 02:04:40|86268|86218|86268.9|86218.9|86269.2|86219.2|86266.8|86216.8|26
1627351490000|2021-07-27 02:04:50|86269|86219|86272.1|86222.1|86273.3|86223.3|86269|86219|39
1627351500000|2021-07-27 02:05:00|86272|86222|86272.2|86222.2|86272.6|86222.6|86271.9|86221.9|23
1627351510000|2021-07-27 02:05:10|86271.9|86221.9|86271.6|86221.6|86272|86222|86271.2|86221.2|17
1627351520000|2021-07-27 02:05:20|86272.6|86222.6|86270.8|86220.8|86272.6|86222.6|86270.7|86220.7|31
1627351530000|2021-07-27 02:05:30|86271.4|86221.4|86271.4|86221.4|86271.7|86221.7|86271.1|86221.1|15
1627351540000|2021-07-27 02:05:40|86271.6|86221.6|86271.8|86221.8|86273|86223|86271.6|86221.6|20
1627351550000|2021-07-27 02:05:50|86271.9|86221.9|86271|86221|86272.1|86222.1|86270.5|86220.5|27
1627351560000|2021-07-27 02:06:00|86270.9|86220.9|86271.3|86221.3|86271.8|86221.8|86270.9|86220.9|26
1627351570000|2021-07-27 02:06:10|86271.5|86221.5|86271.5|86221.5|86272.3|86222.3|86271.3|86221.3|32
1627351580000|2021-07-27 02:06:20|86271.6|86221.6|86271.8|86221.8|86272.6|86222.6|86270.5|86220.5|37
1627351590000|2021-07-27 02:06:30|86272.1|86222.1|86271.9|86221.9|86272.6|86222.6|86271.3|86221.3|40
1627351600000|2021-07-27 02:06:40|86271.7|86221.7|86270.6|86220.6|86272.2|86222.2|86269.6|86219.6|36
1627351610000|2021-07-27 02:06:50|86270.3|86220.3|86271.8|86221.8|86272.2|86222.2|86270|86220|30
1627351620000|2021-07-27 02:07:00|86272|86222|86271.8|86221.8|86272.5|86222.5|86270.6|86220.6|23
1627351630000|2021-07-27 02:07:10|86272.4|86222.4|86272.3|86222.3|86273.3|86223.3|86271.8|86221.8|15
1627351640000|2021-07-27 02:07:20|86272.2|86222.2|86272.4|86222.4|86273.1|86223.1|86272.2|86222.2|12
1627351650000|2021-07-27 02:07:30|86272.5|86222.5|86278.8|86228.8|86278.8|86228.8|86272.5|86222.5|34
1627351660000|2021-07-27 02:07:40|86278.6|86228.6|86278.3|86228.3|86278.9|86228.9|86277.7|86227.7|31
1627351670000|2021-07-27 02:07:50|86278.4|86228.4|86278.9|86228.9|86279.3|86229.3|86278.4|86228.4|10
1627351680000|2021-07-27 02:08:00|86279|86229|86276.7|86226.7|86279.1|86229.1|86275|86225|35
1627351690000|2021-07-27 02:08:10|86277.2|86227.2|86277.5|86227.5|86278.4|86228.4|86276.6|86226.6|29
1627351700000|2021-07-27 02:08:20|86277.4|86227.4|86278.3|86228.3|86278.3|86228.3|86276.9|86226.9|22
1627351710000|2021-07-27 02:08:30|86277.6|86227.6|86278|86228|86278.4|86228.4|86277.6|86227.6|21
1627351720000|2021-07-27 02:08:40|86277.9|86227.9|86279.3|86229.3|86279.5|86229.5|86277.9|86227.9|26
1627351730000|2021-07-27 02:08:50|86279.6|86229.6|86278.4|86228.4|86279.6|86229.6|86277.5|86227.5|31
1627351740000|2021-07-27 02:09:00|86278.3|86228.3|86279.2|86229.2|86279.6|86229.6|86278.2|86228.2|32
1627351750000|2021-07-27 02:09:10|86279|86229|86279.4|86229.4|86280|86230|86278.8|86228.8|21
1627351760000|2021-07-27 02:09:20|86279.5|86229.5|86283.1|86233.1|86283.1|86233.1|86279.4|86229.4|33
1627351770000|2021-07-27 02:09:30|86283.3|86233.3|86284.4|86234.4|86288.9|86238.9|86282.9|86232.9|34
1627351780000|2021-07-27 02:09:40|86285.1|86235.1|86282.8|86232.8|86285.6|86235.6|86282.8|86232.8|32
1627351790000|2021-07-27 02:09:50|86283.6|86233.6|86283.6|86233.6|86284.5|86234.5|86281.5|86231.5|28
1627351800000|2021-07-27 02:10:00|86283.5|86233.5|86280.7|86230.7|86283.8|86233.8|86280.6|86230.6|39
1627351810000|2021-07-27 02:10:10|86280.5|86230.5|86278.9|86228.9|86281|86231|86277.9|86227.9|38
1627351820000|2021-07-27 02:10:20|86278.7|86228.7|86278.9|86228.9|86280.3|86230.3|86278|86228|28
1627351830000|2021-07-27 02:10:30|86279|86229|86278.4|86228.4|86279.8|86229.8|86278|86228|22
1627351840000|2021-07-27 02:10:40|86277.2|86227.2|86277.5|86227.5|86277.5|86227.5|86274.3|86224.3|38
1627351850000|2021-07-27 02:10:50|86277.3|86227.3|86278.6|86228.6|86280.9|86230.9|86276.8|86226.8|35
1627351860000|2021-07-27 02:11:00|86278.8|86228.8|86278.3|86228.3|86280.5|86230.5|86277.1|86227.1|41
1627351870000|2021-07-27 02:11:10|86277.4|86227.4|86277.7|86227.7|86279.5|86229.5|86276.9|86226.9|19
1627351880000|2021-07-27 02:11:20|86277.3|86227.3|86275.4|86225.4|86277.9|86227.9|86275.2|86225.2|21
1627351890000|2021-07-27 02:11:30|86275.5|86225.5|86276.3|86226.3|86276.8|86226.8|86275.5|86225.5|15
1627351900000|2021-07-27 02:11:40|86276.1|86226.1|86276|86226|86276.6|86226.6|86275.3|86225.3|9
1627351910000|2021-07-27 02:11:50|86276.1|86226.1|86279.8|86229.8|86280.2|86230.2|86275.7|86225.7|34
1627351920000|2021-07-27 02:12:00|86279.9|86229.9|86280.5|86230.5|86280.9|86230.9|86279.5|86229.5|28
1627351930000|2021-07-27 02:12:10|86280.4|86230.4|86280.8|86230.8|86281.8|86231.8|86279.8|86229.8|34
1627351940000|2021-07-27 02:12:20|86280.2|86230.2|86280.6|86230.6|86281.6|86231.6|86279.1|86229.1|24
1627351950000|2021-07-27 02:12:30|86280.4|86230.4|86281.5|86231.5|86281.5|86231.5|86280.4|86230.4|36
1627351960000|2021-07-27 02:12:40|86281.3|86231.3|86281.7|86231.7|86281.9|86231.9|86279.5|86229.5|34
1627351970000|2021-07-27 02:12:50|86281.5|86231.5|86283.4|86233.4|86284.8|86234.8|86281.2|86231.2|36
1627351980000|2021-07-27 02:13:00|86283.1|86233.1|86283|86233|86283.9|86233.9|86281.6|86231.6|30
1627351990000|2021-07-27 02:13:10|86283.3|86233.3|86285.1|86235.1|86285.3|86235.3|86282.8|86232.8|33
1627352000000|2021-07-27 02:13:20|86285.3|86235.3|86284.5|86234.5|86285.3|86235.3|86283.8|86233.8|18
1627352010000|2021-07-27 02:13:30|86284.6|86234.6|86284.3|86234.3|86285|86235|86284|86234|17
1627352020000|2021-07-27 02:13:40|86284.4|86234.4|86283.8|86233.8|86284.9|86234.9|86283.1|86233.1|21
1627352030000|2021-07-27 02:13:50|86283.7|86233.7|86284.4|86234.4|86284.9|86234.9|86282.8|86232.8|24
1627352040000|2021-07-27 02:14:00|86284.6|86234.6|86284.9|86234.9|86285.4|86235.4|86284.4|86234.4|36
1627352050000|2021-07-27 02:14:10|86284.8|86234.8|86283.6|86233.6|86285.2|86235.2|86283.1|86233.1|44
1627352060000|2021-07-27 02:14:20|86283.3|86233.3|86282.9|86232.9|86284.6|86234.6|86281.9|86231.9|60
1627352070000|2021-07-27 02:14:30|86283.2|86233.2|86285.3|86235.3|86285.5|86235.5|86283|86233|48
1627352080000|2021-07-27 02:14:40|86285.2|86235.2|86288|86238|86289.6|86239.6|86284.1|86234.1|53
1627352090000|2021-07-27 02:14:50|86287.9|86237.9|86291.4|86241.4|86291.4|86241.4|86287.9|86237.9|36
1627352100000|2021-07-27 02:15:00|86291.7|86241.7|86288.5|86238.5|86292|86242|86287.2|86237.2|36
1627352110000|2021-07-27 02:15:10|86288.4|86238.4|86288.3|86238.3|86289.8|86239.8|86287.7|86237.7|24
1627352120000|2021-07-27 02:15:20|86289|86239|86289|86239|86290.2|86240.2|86289|86239|19
1627352130000|2021-07-27 02:15:30|86288.9|86238.9|86289.8|86239.8|86289.8|86239.8|86288.4|86238.4|26
1627352140000|2021-07-27 02:15:40|86289.7|86239.7|86289.4|86239.4|86290.2|86240.2|86288.9|86238.9|34
1627352150000|2021-07-27 02:15:50|86289.2|86239.2|86288.9|86238.9|86289.8|86239.8|86288.9|86238.9|23
1627352160000|2021-07-27 02:16:00|86289|86239|86289.2|86239.2|86289.6|86239.6|86288.7|86238.7|24
1627352170000|2021-07-27 02:16:10|86289.3|86239.3|86289.4|86239.4|86290.8|86240.8|86288.7|86238.7|39
1627352180000|2021-07-27 02:16:20|86289.1|86239.1|86289.6|86239.6|86290|86240|86288.2|86238.2|28
1627352190000|2021-07-27 02:16:30|86289.3|86239.3|86289.8|86239.8|86290|86240|86288.9|86238.9|35
1627352200000|2021-07-27 02:16:40|86289.7|86239.7|86290|86240|86291|86241|86289.6|86239.6|28
1627352210000|2021-07-27 02:16:50|86290.1|86240.1|86290.3|86240.3|86290.4|86240.4|86289.8|86239.8|27
1627352220000|2021-07-27 02:17:00|86290.1|86240.1|86289.9|86239.9|86290.5|86240.5|86289.7|86239.7|31
1627352230000|2021-07-27 02:17:10|86290|86240|86284.5|86234.5|86290.3|86240.3|86282.1|86232.1|52
1627352240000|2021-07-27 02:17:20|86284.4|86234.4|86285.2|86235.2|86289.6|86239.6|86284.3|86234.3|34
1627352250000|2021-07-27 02:17:30|86285.4|86235.4|86284.5|86234.5|86285.8|86235.8|86284.4|86234.4|36
1627352260000|2021-07-27 02:17:40|86284.6|86234.6|86284.8|86234.8|86285.7|86235.7|86284.2|86234.2|33
1627352270000|2021-07-27 02:17:50|86285|86235|86284.8|86234.8|86285.5|86235.5|86284.5|86234.5|25
1627352280000|2021-07-27 02:18:00|86285|86235|86284.2|86234.2|86285.8|86235.8|86283.4|86233.4|41
1627352290000|2021-07-27 02:18:10|86284.4|86234.4|86284.3|86234.3|86284.6|86234.6|86284.1|86234.1|25
1627352300000|2021-07-27 02:18:20|86284.4|86234.4|86285.2|86235.2|86285.2|86235.2|86284.4|86234.4|15
1627352310000|2021-07-27 02:18:30|86286|86236|86284.5|86234.5|86286.1|86236.1|86284.4|86234.4|18
1627352320000|2021-07-27 02:18:40|86284.6|86234.6|86284.1|86234.1|86285.2|86235.2|86284.1|86234.1|16
1627352330000|2021-07-27 02:18:50|86284|86234|86284.6|86234.6|86284.8|86234.8|86283.9|86233.9|18
1627352340000|2021-07-27 02:19:00|86284.7|86234.7|86280.6|86230.6|86284.8|86234.8|86280.5|86230.5|39
1627352350000|2021-07-27 02:19:10|86280.2|86230.2|86282.2|86232.2|86282.2|86232.2|86280.1|86230.1|32
1627352360000|2021-07-27 02:19:20|86282.1|86232.1|86281.1|86231.1|86282.2|86232.2|86281|86231|18
1627352370000|2021-07-27 02:19:30|86281|86231|86279.4|86229.4|86281.6|86231.6|86279.4|86229.4|28
1627352380000|2021-07-27 02:19:40|86279.5|86229.5|86280.2|86230.2|86281.1|86231.1|86279.4|86229.4|32
1627352390000|2021-07-27 02:19:50|86279.9|86229.9|86281.1|86231.1|86281.1|86231.1|86279.6|86229.6|25
1627352400000|2021-07-27 02:20:00|86280.8|86230.8|86278.2|86228.2|86281.3|86231.3|86278.1|86228.1|55
1627352410000|2021-07-27 02:20:10|86280|86230|86280.3|86230.3|86280.4|86230.4|86278.9|86228.9|40
1627352420000|2021-07-27 02:20:20|86280.5|86230.5|86281.9|86231.9|86283.1|86233.1|86279.2|86229.2|36
1627352430000|2021-07-27 02:20:30|86282.6|86232.6|86282.8|86232.8|86283.7|86233.7|86282.1|86232.1|35
1627352440000|2021-07-27 02:20:40|86283.3|86233.3|86288.3|86238.3|86288.3|86238.3|86283.2|86233.2|26
1627352450000|2021-07-27 02:20:50|86288|86238|86287.1|86237.1|86288.5|86238.5|86286.9|86236.9|24
1627352460000|2021-07-27 02:21:00|86286.9|86236.9|86285.8|86235.8|86287.4|86237.4|86284.6|86234.6|29
1627352470000|2021-07-27 02:21:10|86285.4|86235.4|86285.9|86235.9|86285.9|86235.9|86285.3|86235.3|19
1627352480000|2021-07-27 02:21:20|86285.8|86235.8|86284.6|86234.6|86285.8|86235.8|86284.6|86234.6|25
1627352490000|2021-07-27 02:21:30|86284.7|86234.7|86283.6|86233.6|86285.1|86235.1|86283.5|86233.5|25
1627352500000|2021-07-27 02:21:40|86283.8|86233.8|86285.8|86235.8|86285.9|86235.9|86283.7|86233.7|32
1627352510000|2021-07-27 02:21:50|86285.7|86235.7|86286|86236|86287.7|86237.7|86285.6|86235.6|31
1627352520000|2021-07-27 02:22:00|86285.8|86235.8|86286.4|86236.4|86286.8|86236.8|86285.2|86235.2|28
1627352530000|2021-07-27 02:22:10|86286.5|86236.5|86285.2|86235.2|86286.6|86236.6|86284.9|86234.9|30
1627352540000|2021-07-27 02:22:20|86285.7|86235.7|86285.8|86235.8|86285.8|86235.8|86284.7|86234.7|28
1627352550000|2021-07-27 02:22:30|86285.7|86235.7|86284.9|86234.9|86286.1|86236.1|86284.9|86234.9|34
1627352560000|2021-07-27 02:22:40|86284.7|86234.7|86284.8|86234.8|86285.4|86235.4|86284.7|86234.7|26
1627352570000|2021-07-27 02:22:50|86284.9|86234.9|86287.5|86237.5|86287.5|86237.5|86283.9|86233.9|55
1627352580000|2021-07-27 02:23:00|86287.4|86237.4|86287.7|86237.7|86289.4|86239.4|86285.9|86235.9|42
1627352590000|2021-07-27 02:23:10|86287.5|86237.5|86287.3|86237.3|86288|86238|86287|86237|21
1627352600000|2021-07-27 02:23:20|86286.8|86236.8|86286.3|86236.3|86287.5|86237.5|86285.8|86235.8|25
1627352610000|2021-07-27 02:23:30|86286.2|86236.2|86287.9|86237.9|86288.1|86238.1|86285.5|86235.5|33
1627352620000|2021-07-27 02:23:40|86288|86238|86289|86239|86289|86239|86286.3|86236.3|24
1627352630000|2021-07-27 02:23:50|86289.1|86239.1|86288.1|86238.1|86289.1|86239.1|86288|86238|15
1627352640000|2021-07-27 02:24:00|86288|86238|86297|86247|86297.9|86247.9|86287.8|86237.8|48
1627352650000|2021-07-27 02:24:10|86296.8|86246.8|86297.2|86247.2|86297.9|86247.9|86296.2|86246.2|32
1627352660000|2021-07-27 02:24:20|86297.3|86247.3|86296.5|86246.5|86297.8|86247.8|86295.8|86245.8|44
1627352670000|2021-07-27 02:24:30|86296.6|86246.6|86296.4|86246.4|86297.5|86247.5|86295.6|86245.6|33
1627352680000|2021-07-27 02:24:40|86296.3|86246.3|86307.7|86257.7|86308.3|86258.3|86296.3|86246.3|43
1627352690000|2021-07-27 02:24:50|86307.1|86257.1|86305.4|86255.4|86307.9|86257.9|86304.6|86254.6|32
1627352700000|2021-07-27 02:25:00|86305.2|86255.2|86307.6|86257.6|86307.6|86257.6|86304.3|86254.3|14
1627352710000|2021-07-27 02:25:10|86307.7|86257.7|86311.7|86261.7|86312|86262|86307.7|86257.7|37
1627352720000|2021-07-27 02:25:20|86310.2|86260.2|86312.2|86262.2|86312.2|86262.2|86308.3|86258.3|36
1627352730000|2021-07-27 02:25:30|86312|86262|86312|86262|86313.2|86263.2|86311|86261|29
1627352740000|2021-07-27 02:25:40|86312.3|86262.3|86311.1|86261.1|86312.7|86262.7|86311.1|86261.1|40
1627352750000|2021-07-27 02:25:50|86311.2|86261.2|86311|86261|86312.1|86262.1|86310|86260|27
1627352760000|2021-07-27 02:26:00|86310.8|86260.8|86311|86261|86311.8|86261.8|86310.3|86260.3|19
1627352770000|2021-07-27 02:26:10|86311.1|86261.1|86309.9|86259.9|86311.1|86261.1|86308.6|86258.6|29
1627352780000|2021-07-27 02:26:20|86309.7|86259.7|86312.1|86262.1|86312.3|86262.3|86309.6|86259.6|27
1627352790000|2021-07-27 02:26:30|86311.9|86261.9|86310.7|86260.7|86314.4|86264.4|86310.7|86260.7|28
1627352800000|2021-07-27 02:26:40|86307.7|86257.7|86307.7|86257.7|86311|86261|86306.1|86256.1|41
1627352810000|2021-07-27 02:26:50|86307.6|86257.6|86307.4|86257.4|86307.8|86257.8|86306.8|86256.8|21
1627352820000|2021-07-27 02:27:00|86307.5|86257.5|86306.5|86256.5|86307.8|86257.8|86305|86255|30
1627352830000|2021-07-27 02:27:10|86306.3|86256.3|86308|86258|86308.6|86258.6|86304.9|86254.9|37
1627352840000|2021-07-27 02:27:20|86308.4|86258.4|86304.8|86254.8|86308.4|86258.4|86303.8|86253.8|39
1627352850000|2021-07-27 02:27:30|86304.4|86254.4|86304.5|86254.5|86306|86256|86302.9|86252.9|36
1627352860000|2021-07-27 02:27:40|86304.6|86254.6|86305.7|86255.7|86306.1|86256.1|86303.4|86253.4|38
1627352870000|2021-07-27 02:27:50|86305.8|86255.8|86308.2|86258.2|86308.5|86258.5|86305.8|86255.8|27
1627352880000|2021-07-27 02:28:00|86308.3|86258.3|86310.7|86260.7|86312.1|86262.1|86307.9|86257.9|35
1627352890000|2021-07-27 02:28:10|86311.4|86261.4|86310.8|86260.8|86312.2|86262.2|86310.6|86260.6|39
1627352900000|2021-07-27 02:28:20|86310.9|86260.9|86312.1|86262.1|86312.2|86262.2|86309|86259|34
1627352910000|2021-07-27 02:28:30|86311.1|86261.1|86310.3|86260.3|86311.6|86261.6|86308.2|86258.2|47
1627352920000|2021-07-27 02:28:40|86310.5|86260.5|86317.1|86267.1|86320.1|86270.1|86309.3|86259.3|60
1627352930000|2021-07-27 02:28:50|86317.4|86267.4|86319.8|86269.8|86319.8|86269.8|86315.8|86265.8|43
1627352940000|2021-07-27 02:29:00|86320.1|86270.1|86316.4|86266.4|86320.4|86270.4|86314.9|86264.9|35
1627352950000|2021-07-27 02:29:10|86316.6|86266.6|86319.2|86269.2|86319.2|86269.2|86316.1|86266.1|26
1627352960000|2021-07-27 02:29:20|86319.1|86269.1|86317.1|86267.1|86319.3|86269.3|86316.5|86266.5|45
1627352970000|2021-07-27 02:29:30|86317|86267|86318.1|86268.1|86318.7|86268.7|86315|86265|48
1627352980000|2021-07-27 02:29:40|86318|86268|86321.2|86271.2|86321.9|86271.9|86317.8|86267.8|27
1627352990000|2021-07-27 02:29:50|86321|86271|86321.1|86271.1|86322.2|86272.2|86320.6|86270.6|37
1627353000000|2021-07-27 02:30:00|86321.2|86271.2|86317.7|86267.7|86322.3|86272.3|86317.4|86267.4|40
1627353010000|2021-07-27 02:30:10|86317.4|86267.4|86317.2|86267.2|86318.5|86268.5|86314.9|86264.9|41
1627353020000|2021-07-27 02:30:20|86316.3|86266.3|86305.9|86255.9|86316.9|86266.9|86305.7|86255.7|47
1627353030000|2021-07-27 02:30:30|86306.5|86256.5|86306.8|86256.8|86308.3|86258.3|86306.3|86256.3|31
1627353040000|2021-07-27 02:30:40|86307.3|86257.3|86307.1|86257.1|86308.7|86258.7|86306.4|86256.4|44
1627353050000|2021-07-27 02:30:50|86306.9|86256.9|86311.3|86261.3|86311.4|86261.4|86306.9|86256.9|43
1627353060000|2021-07-27 02:31:00|86310.7|86260.7|86313.3|86263.3|86314|86264|86308.3|86258.3|46
1627353070000|2021-07-27 02:31:10|86313.2|86263.2|86309.6|86259.6|86314.2|86264.2|86309.6|86259.6|45
1627353080000|2021-07-27 02:31:20|86309.7|86259.7|86313|86263|86313.8|86263.8|86309.6|86259.6|42
1627353090000|2021-07-27 02:31:30|86313.1|86263.1|86313.4|86263.4|86314.1|86264.1|86312.8|86262.8|23
1627353100000|2021-07-27 02:31:40|86313.3|86263.3|86316.7|86266.7|86316.8|86266.8|86312.4|86262.4|27
1627353110000|2021-07-27 02:31:50|86316.8|86266.8|86316.5|86266.5|86317.5|86267.5|86315.9|86265.9|33
1627353120000|2021-07-27 02:32:00|86316.4|86266.4|86317.9|86267.9|86318|86268|86315|86265|26
1627353130000|2021-07-27 02:32:10|86317.8|86267.8|86318.4|86268.4|86318.7|86268.7|86317.1|86267.1|21
1627353140000|2021-07-27 02:32:20|86318.5|86268.5|86317|86267|86319.8|86269.8|86314.9|86264.9|34
1627353150000|2021-07-27 02:32:30|86316.4|86266.4|86308.4|86258.4|86316.7|86266.7|86308|86258|52
1627353160000|2021-07-27 02:32:40|86307.7|86257.7|86308.6|86258.6|86308.9|86258.9|86307.7|86257.7|32
1627353170000|2021-07-27 02:32:50|86308.5|86258.5|86308.4|86258.4|86309.2|86259.2|86308.1|86258.1|31
1627353180000|2021-07-27 02:33:00|86308.1|86258.1|86310.8|86260.8|86312.5|86262.5|86308.1|86258.1|37
1627353190000|2021-07-27 02:33:10|86310.9|86260.9|86311.1|86261.1|86312.8|86262.8|86310.4|86260.4|26
1627353200000|2021-07-27 02:33:20|86311|86261|86311.2|86261.2|86311.8|86261.8|86309.2|86259.2|42
1627353210000|2021-07-27 02:33:30|86311.3|86261.3|86316.3|86266.3|86317.4|86267.4|86311.3|86261.3|44
1627353220000|2021-07-27 02:33:40|86316.2|86266.2|86312.5|86262.5|86316.5|86266.5|86312.4|86262.4|50
1627353230000|2021-07-27 02:33:50|86312.6|86262.6|86312.3|86262.3|86313.4|86263.4|86311.8|86261.8|33
1627353240000|2021-07-27 02:34:00|86312.5|86262.5|86310.5|86260.5|86312.9|86262.9|86310.2|86260.2|34
1627353250000|2021-07-27 02:34:10|86310.3|86260.3|86311.7|86261.7|86312.5|86262.5|86310|86260|28
1627353260000|2021-07-27 02:34:20|86311.6|86261.6|86311.5|86261.5|86312.1|86262.1|86311.4|86261.4|26
1627353270000|2021-07-27 02:34:30|86311.8|86261.8|86312.1|86262.1|86312.1|86262.1|86311.5|86261.5|16
1627353280000|2021-07-27 02:34:40|86312.2|86262.2|86311.2|86261.2|86312.5|86262.5|86310.9|86260.9|28
1627353290000|2021-07-27 02:34:50|86311.3|86261.3|86311.9|86261.9|86312.7|86262.7|86311.3|86261.3|24
1627353300000|2021-07-27 02:35:00|86311.6|86261.6|86307|86257|86311.6|86261.6|86307|86257|42
1627353310000|2021-07-27 02:35:10|86306.3|86256.3|86305.6|86255.6|86306.5|86256.5|86305.5|86255.5|25
1627353320000|2021-07-27 02:35:20|86305.7|86255.7|86300.3|86250.3|86306|86256|86300|86250|42
1627353330000|2021-07-27 02:35:30|86301.5|86251.5|86298.9|86248.9|86301.7|86251.7|86298.7|86248.7|32
1627353340000|2021-07-27 02:35:40|86299.1|86249.1|86300.2|86250.2|86300.4|86250.4|86298.4|86248.4|29
1627353350000|2021-07-27 02:35:50|86300.1|86250.1|86299.8|86249.8|86301.2|86251.2|86298.7|86248.7|39
1627353360000|2021-07-27 02:36:00|86299.9|86249.9|86301.2|86251.2|86301.2|86251.2|86299.3|86249.3|35
1627353370000|2021-07-27 02:36:10|86300.9|86250.9|86304.2|86254.2|86304.4|86254.4|86300.4|86250.4|40
1627353380000|2021-07-27 02:36:20|86304.6|86254.6|86304.6|86254.6|86305|86255|86304.3|86254.3|22
1627353390000|2021-07-27 02:36:30|86304.7|86254.7|86304.6|86254.6|86305.2|86255.2|86303.7|86253.7|23
1627353400000|2021-07-27 02:36:40|86304.7|86254.7|86304.5|86254.5|86304.7|86254.7|86304.2|86254.2|22
1627353410000|2021-07-27 02:36:50|86304.8|86254.8|86304.4|86254.4|86305.6|86255.6|86303.5|86253.5|21
1627353420000|2021-07-27 02:37:00|86304.3|86254.3|86301.4|86251.4|86304.9|86254.9|86301.3|86251.3|38
1627353430000|2021-07-27 02:37:10|86301.9|86251.9|86307.1|86257.1|86307.1|86257.1|86301.9|86251.9|44
1627353440000|2021-07-27 02:37:20|86306.8|86256.8|86305.6|86255.6|86307.4|86257.4|86305.5|86255.5|26
1627353450000|2021-07-27 02:37:30|86305.5|86255.5|86307.5|86257.5|86307.8|86257.8|86305.3|86255.3|29
1627353460000|2021-07-27 02:37:40|86307.3|86257.3|86302.9|86252.9|86307.9|86257.9|86302.1|86252.1|40
1627353470000|2021-07-27 02:37:50|86303.3|86253.3|86304|86254|86304|86254|86301.6|86251.6|28
1627353480000|2021-07-27 02:38:00|86303.9|86253.9|86302.6|86252.6|86304.3|86254.3|86301.1|86251.1|37
1627353490000|2021-07-27 02:38:10|86302.5|86252.5|86302.6|86252.6|86303.8|86253.8|86302.5|86252.5|29
1627353500000|2021-07-27 02:38:20|86302.8|86252.8|86301.6|86251.6|86302.8|86252.8|86300.9|86250.9|30
1627353510000|2021-07-27 02:38:30|86301.4|86251.4|86302.6|86252.6|86302.7|86252.7|86301.1|86251.1|34
1627353520000|2021-07-27 02:38:40|86302.5|86252.5|86303.7|86253.7|86303.7|86253.7|86302.4|86252.4|23
1627353530000|2021-07-27 02:38:50|86303.6|86253.6|86303.1|86253.1|86304.4|86254.4|86302.8|86252.8|17
1627353540000|2021-07-27 02:39:00|86303.3|86253.3|86302.3|86252.3|86303.3|86253.3|86301.6|86251.6|43
1627353550000|2021-07-27 02:39:10|86302.5|86252.5|86302.6|86252.6|86303.2|86253.2|86302|86252|15
1627353560000|2021-07-27 02:39:20|86302.7|86252.7|86302.6|86252.6|86302.9|86252.9|86301.9|86251.9|21
1627353570000|2021-07-27 02:39:30|86302.7|86252.7|86302.6|86252.6|86304.1|86254.1|86301.9|86251.9|35
1627353580000|2021-07-27 02:39:40|86302.7|86252.7|86302.3|86252.3|86303.1|86253.1|86301.1|86251.1|27
1627353590000|2021-07-27 02:39:50|86302.5|86252.5|86298.7|86248.7|86302.9|86252.9|86298.6|86248.6|35
1627353600000|2021-07-27 02:40:00|86298.8|86248.8|86296.5|86246.5|86298.8|86248.8|86294.9|86244.9|59
1627353610000|2021-07-27 02:40:10|86296.4|86246.4|86298.1|86248.1|86298.2|86248.2|86295.9|86245.9|33
1627353620000|2021-07-27 02:40:20|86298|86248|86296.2|86246.2|86298.2|86248.2|86295.8|86245.8|23
1627353630000|2021-07-27 02:40:30|86295.6|86245.6|86294.3|86244.3|86295.9|86245.9|86293.1|86243.1|52
1627353640000|2021-07-27 02:40:40|86294.4|86244.4|86294.5|86244.5|86295.7|86245.7|86293.8|86243.8|28
1627353650000|2021-07-27 02:40:50|86294.6|86244.6|86294.2|86244.2|86295.3|86245.3|86293.8|86243.8|21
1627353660000|2021-07-27 02:41:00|86294.3|86244.3|86291.6|86241.6|86294.3|86244.3|86289.9|86239.9|50
1627353670000|2021-07-27 02:41:10|86291.5|86241.5|86293.4|86243.4|86296.3|86246.3|86290.5|86240.5|53
1627353680000|2021-07-27 02:41:20|86293.1|86243.1|86305.9|86255.9|86307.5|86257.5|86293|86243|53
1627353690000|2021-07-27 02:41:30|86305.7|86255.7|86307.2|86257.2|86307.4|86257.4|86305.7|86255.7|26
1627353700000|2021-07-27 02:41:40|86307.4|86257.4|86306.7|86256.7|86307.5|86257.5|86306.2|86256.2|18
1627353710000|2021-07-27 02:41:50|86306.8|86256.8|86305|86255|86306.8|86256.8|86304|86254|17
1627353720000|2021-07-27 02:42:00|86304.9|86254.9|86305.5|86255.5|86305.5|86255.5|86304.7|86254.7|12
1627353730000|2021-07-27 02:42:10|86305.2|86255.2|86306.2|86256.2|86306.9|86256.9|86304.5|86254.5|25
1627353740000|2021-07-27 02:42:20|86306.4|86256.4|86306.1|86256.1|86306.9|86256.9|86305.1|86255.1|36
1627353750000|2021-07-27 02:42:30|86306.3|86256.3|86306.8|86256.8|86308.1|86258.1|86305.8|86255.8|31
1627353760000|2021-07-27 02:42:40|86307.2|86257.2|86308.3|86258.3|86308.4|86258.4|86307.2|86257.2|17
1627353770000|2021-07-27 02:42:50|86309.6|86259.6|86309.6|86259.6|86311.5|86261.5|86309.3|86259.3|20
1627353780000|2021-07-27 02:43:00|86309.5|86259.5|86311.6|86261.6|86311.6|86261.6|86309.5|86259.5|32
1627353790000|2021-07-27 02:43:10|86311.8|86261.8|86311.9|86261.9|86313|86263|86311.4|86261.4|29
1627353800000|2021-07-27 02:43:20|86312.1|86262.1|86313.7|86263.7|86315.3|86265.3|86312|86262|25
1627353810000|2021-07-27 02:43:30|86313.6|86263.6|86310.5|86260.5|86314.2|86264.2|86310.3|86260.3|41
1627353820000|2021-07-27 02:43:40|86310.3|86260.3|86309.2|86259.2|86310.5|86260.5|86309.1|86259.1|37
1627353830000|2021-07-27 02:43:50|86309.1|86259.1|86308.8|86258.8|86310.3|86260.3|86308.6|86258.6|27
1627353840000|2021-07-27 02:44:00|86308.6|86258.6|86308.3|86258.3|86308.7|86258.7|86308.1|86258.1|13
1627353850000|2021-07-27 02:44:10|86308.5|86258.5|86308.4|86258.4|86309|86259|86308|86258|23
1627353860000|2021-07-27 02:44:20|86308.2|86258.2|86308.3|86258.3|86308.5|86258.5|86308.2|86258.2|16
1627353870000|2021-07-27 02:44:30|86308.5|86258.5|86308.3|86258.3|86308.6|86258.6|86307.2|86257.2|16
1627353880000|2021-07-27 02:44:40|86306.7|86256.7|86300.6|86250.6|86306.7|86256.7|86300.3|86250.3|37
1627353890000|2021-07-27 02:44:50|86300.5|86250.5|86299.8|86249.8|86300.6|86250.6|86299.6|86249.6|46
1627353900000|2021-07-27 02:45:00|86300|86250|86297.3|86247.3|86300|86250|86295.2|86245.2|48
1627353910000|2021-07-27 02:45:10|86297.4|86247.4|86298.5|86248.5|86298.8|86248.8|86297.4|86247.4|35
1627353920000|2021-07-27 02:45:20|86298.4|86248.4|86297.8|86247.8|86300.3|86250.3|86297.4|86247.4|29
1627353930000|2021-07-27 02:45:30|86298|86248|86301.9|86251.9|86301.9|86251.9|86297.7|86247.7|24
1627353940000|2021-07-27 02:45:40|86301.2|86251.2|86301.9|86251.9|86302|86252|86300.8|86250.8|20
1627353950000|2021-07-27 02:45:50|86302.6|86252.6|86300.9|86250.9|86302.6|86252.6|86300.5|86250.5|19
1627353960000|2021-07-27 02:46:00|86300.8|86250.8|86301.2|86251.2|86301.5|86251.5|86300.8|86250.8|22
1627353970000|2021-07-27 02:46:10|86301.1|86251.1|86298.1|86248.1|86301.1|86251.1|86297.5|86247.5|35
1627353980000|2021-07-27 02:46:20|86298.2|86248.2|86297.7|86247.7|86298.5|86248.5|86297.3|86247.3|12
1627353990000|2021-07-27 02:46:30|86296.4|86246.4|86298.2|86248.2|86299.6|86249.6|86296.3|86246.3|24
1627354000000|2021-07-27 02:46:40|86298.3|86248.3|86307.3|86257.3|86308|86258|86298.3|86248.3|50
1627354010000|2021-07-27 02:46:50|86307.6|86257.6|86306.3|86256.3|86308|86258|86304.1|86254.1|45
1627354020000|2021-07-27 02:47:00|86306.2|86256.2|86305.5|86255.5|86306.6|86256.6|86305.4|86255.4|23
1627354030000|2021-07-27 02:47:10|86305.9|86255.9|86304.9|86254.9|86306.7|86256.7|86303.6|86253.6|22
1627354040000|2021-07-27 02:47:20|86304.8|86254.8|86306.4|86256.4|86306.7|86256.7|86304.6|86254.6|12
1627354050000|2021-07-27 02:47:30|86306.5|86256.5|86305.4|86255.4|86307|86257|86304.2|86254.2|13
1627354060000|2021-07-27 02:47:40|86305.5|86255.5|86306.6|86256.6|86307|86257|86305.3|86255.3|14
1627354070000|2021-07-27 02:47:50|86306.5|86256.5|86305.2|86255.2|86306.7|86256.7|86304.1|86254.1|26
1627354080000|2021-07-27 02:48:00|86305.4|86255.4|86305.4|86255.4|86305.5|86255.5|86304.6|86254.6|20
1627354090000|2021-07-27 02:48:10|86305.2|86255.2|86305|86255|86305.4|86255.4|86304.2|86254.2|17
1627354100000|2021-07-27 02:48:20|86304.4|86254.4|86306|86256|86306.4|86256.4|86304.3|86254.3|28
1627354110000|2021-07-27 02:48:30|86306.1|86256.1|86302.8|86252.8|86306.4|86256.4|86302.4|86252.4|21
1627354120000|2021-07-27 02:48:40|86301.7|86251.7|86302.7|86252.7|86303.2|86253.2|86301.2|86251.2|33
1627354130000|2021-07-27 02:48:50|86302.6|86252.6|86301.1|86251.1|86302.6|86252.6|86300.1|86250.1|18
1627354140000|2021-07-27 02:49:00|86301.2|86251.2|86294.8|86244.8|86301.2|86251.2|86294.6|86244.6|37
1627354150000|2021-07-27 02:49:10|86295.8|86245.8|86297.1|86247.1|86297.3|86247.3|86295.2|86245.2|23
1627354160000|2021-07-27 02:49:20|86297|86247|86302.1|86252.1|86302.1|86252.1|86297|86247|32
1627354170000|2021-07-27 02:49:30|86302.3|86252.3|86302|86252|86302.8|86252.8|86300.9|86250.9|27
1627354180000|2021-07-27 02:49:40|86303.1|86253.1|86303.3|86253.3|86303.5|86253.5|86302.8|86252.8|11
1627354190000|2021-07-27 02:49:50|86303.1|86253.1|86301.4|86251.4|86303.3|86253.3|86300.8|86250.8|15
1627354200000|2021-07-27 02:50:00|86302|86252|86302.2|86252.2|86302.4|86252.4|86301.7|86251.7|18
1627354210000|2021-07-27 02:50:10|86302.1|86252.1|86297.7|86247.7|86302.1|86252.1|86297.2|86247.2|39
1627354220000|2021-07-27 02:50:20|86297.5|86247.5|86301.1|86251.1|86301.5|86251.5|86297.5|86247.5|20
1627354230000|2021-07-27 02:50:30|86301.2|86251.2|86301|86251|86301.4|86251.4|86300.8|86250.8|12
1627354240000|2021-07-27 02:50:40|86300.9|86250.9|86306.8|86256.8|86307.8|86257.8|86300.9|86250.9|28
1627354250000|2021-07-27 02:50:50|86307|86257|86307.7|86257.7|86308.7|86258.7|86307|86257|31
1627354260000|2021-07-27 02:51:00|86307.5|86257.5|86307.3|86257.3|86308.3|86258.3|86307|86257|26
1627354270000|2021-07-27 02:51:10|86307.4|86257.4|86308|86258|86308.3|86258.3|86306.1|86256.1|13
1627354280000|2021-07-27 02:51:20|86307.9|86257.9|86307.8|86257.8|86309.2|86259.2|86307.1|86257.1|26
1627354290000|2021-07-27 02:51:30|86308|86258|86306.9|86256.9|86308.6|86258.6|86304|86254|30
1627354300000|2021-07-27 02:51:40|86307.2|86257.2|86306.4|86256.4|86308.1|86258.1|86305.9|86255.9|35
1627354310000|2021-07-27 02:51:50|86306.5|86256.5|86307.6|86257.6|86307.6|86257.6|86304.2|86254.2|38
1627354320000|2021-07-27 02:52:00|86307.4|86257.4|86306.8|86256.8|86307.7|86257.7|86305.4|86255.4|28
1627354330000|2021-07-27 02:52:10|86306.9|86256.9|86309.3|86259.3|86309.3|86259.3|86304.3|86254.3|33
1627354340000|2021-07-27 02:52:20|86309|86259|86306.6|86256.6|86310.5|86260.5|86305.4|86255.4|47
1627354350000|2021-07-27 02:52:30|86307.1|86257.1|86307.4|86257.4|86308.8|86258.8|86305.3|86255.3|45
1627354360000|2021-07-27 02:52:40|86307.3|86257.3|86306.9|86256.9|86307.9|86257.9|86306.6|86256.6|18
1627354370000|2021-07-27 02:52:50|86307|86257|86306.6|86256.6|86307.2|86257.2|86306.3|86256.3|13
1627354380000|2021-07-27 02:53:00|86306.7|86256.7|86311.7|86261.7|86311.7|86261.7|86304.4|86254.4|30
1627354390000|2021-07-27 02:53:10|86311.3|86261.3|86306.5|86256.5|86311.5|86261.5|86306.4|86256.4|24
1627354400000|2021-07-27 02:53:20|86306.8|86256.8|86305.8|86255.8|86307.9|86257.9|86305.6|86255.6|29
1627354410000|2021-07-27 02:53:30|86306.1|86256.1|86306.2|86256.2|86306.3|86256.3|86305.1|86255.1|28
1627354420000|2021-07-27 02:53:40|86306.3|86256.3|86303.7|86253.7|86306.3|86256.3|86303.5|86253.5|22
1627354430000|2021-07-27 02:53:50|86303.6|86253.6|86302.8|86252.8|86303.6|86253.6|86302.5|86252.5|16
1627354440000|2021-07-27 02:54:00|86302.9|86252.9|86301.6|86251.6|86303.7|86253.7|86301.5|86251.5|33
1627354450000|2021-07-27 02:54:10|86301.5|86251.5|86304.4|86254.4|86304.4|86254.4|86301.4|86251.4|30
1627354460000|2021-07-27 02:54:20|86304.6|86254.6|86305.9|86255.9|86306|86256|86303.2|86253.2|28
1627354470000|2021-07-27 02:54:30|86305.6|86255.6|86305.2|86255.2|86305.7|86255.7|86304.8|86254.8|21
1627354480000|2021-07-27 02:54:40|86304.7|86254.7|86302.9|86252.9|86304.8|86254.8|86302.3|86252.3|25
1627354490000|2021-07-27 02:54:50|86302.7|86252.7|86304|86254|86304|86254|86301.7|86251.7|27
1627354500000|2021-07-27 02:55:00|86304.3|86254.3|86302.1|86252.1|86304.3|86254.3|86301.7|86251.7|30
1627354510000|2021-07-27 02:55:10|86302.3|86252.3|86300.2|86250.2|86302.4|86252.4|86300|86250|28
1627354520000|2021-07-27 02:55:20|86299.9|86249.9|86298.7|86248.7|86300.2|86250.2|86298.4|86248.4|18
1627354530000|2021-07-27 02:55:30|86298.8|86248.8|86294.4|86244.4|86298.8|86248.8|86292.6|86242.6|34
1627354540000|2021-07-27 02:55:40|86294.2|86244.2|86294.7|86244.7|86295.5|86245.5|86293.8|86243.8|32
1627354550000|2021-07-27 02:55:50|86294.6|86244.6|86294.7|86244.7|86296.2|86246.2|86292.8|86242.8|26
1627354560000|2021-07-27 02:56:00|86294.9|86244.9|86294.1|86244.1|86295.4|86245.4|86291.5|86241.5|24
1627354570000|2021-07-27 02:56:10|86293.9|86243.9|86293.8|86243.8|86294.1|86244.1|86292.8|86242.8|26
1627354580000|2021-07-27 02:56:20|86293.6|86243.6|86293.5|86243.5|86294.1|86244.1|86293.5|86243.5|17
1627354590000|2021-07-27 02:56:30|86293.4|86243.4|86292.8|86242.8|86293.6|86243.6|86292.5|86242.5|17
1627354600000|2021-07-27 02:56:40|86292.7|86242.7|86290.5|86240.5|86292.7|86242.7|86290.5|86240.5|19
1627354610000|2021-07-27 02:56:50|86291|86241|86291.1|86241.1|86291.3|86241.3|86290.8|86240.8|22
1627354620000|2021-07-27 02:57:00|86291|86241|86287.7|86237.7|86291|86241|86287|86237|27
1627354630000|2021-07-27 02:57:10|86287.6|86237.6|86287.2|86237.2|86288.3|86238.3|86287|86237|27
1627354640000|2021-07-27 02:57:20|86287.3|86237.3|86286.3|86236.3|86287.5|86237.5|86285.3|86235.3|31
1627354650000|2021-07-27 02:57:30|86286.9|86236.9|86284.1|86234.1|86287.1|86237.1|86284|86234|30
1627354660000|2021-07-27 02:57:40|86284.3|86234.3|86284.7|86234.7|86285.2|86235.2|86283.9|86233.9|28
1627354670000|2021-07-27 02:57:50|86284.8|86234.8|86285.8|86235.8|86286.3|86236.3|86283.9|86233.9|33
1627354680000|2021-07-27 02:58:00|86285.6|86235.6|86284.2|86234.2|86286|86236|86283.5|86233.5|24
1627354690000|2021-07-27 02:58:10|86284|86234|86281.7|86231.7|86284.2|86234.2|86280.7|86230.7|30
1627354700000|2021-07-27 02:58:20|86282|86232|86282.3|86232.3|86282.8|86232.8|86281.3|86231.3|24
1627354710000|2021-07-27 02:58:30|86281.9|86231.9|86282.1|86232.1|86282.3|86232.3|86281.6|86231.6|16
1627354720000|2021-07-27 02:58:40|86280.7|86230.7|86281.9|86231.9|86282|86232|86280.6|86230.6|22
1627354730000|2021-07-27 02:58:50|86281.8|86231.8|86281.3|86231.3|86282.5|86232.5|86280.9|86230.9|28
1627354740000|2021-07-27 02:59:00|86281.4|86231.4|86281.2|86231.2|86282.4|86232.4|86279|86229|51
1627354750000|2021-07-27 02:59:10|86281.3|86231.3|86284.4|86234.4|86284.4|86234.4|86281.3|86231.3|30
1627354760000|2021-07-27 02:59:20|86284.2|86234.2|86284.5|86234.5|86285.1|86235.1|86283.6|86233.6|19
1627354770000|2021-07-27 02:59:30|86284.4|86234.4|86282.9|86232.9|86285|86235|86282.4|86232.4|27
1627354780000|2021-07-27 02:59:40|86283|86233|86281|86231|86283|86233|86280.9|86230.9|33
1627354790000|2021-07-27 02:59:50|86281.1|86231.1|86281.7|86231.7|86281.9|86231.9|86280.3|86230.3|28
1627354800000|2021-07-27 03:00:00|86281.5|86231.5|86287.2|86237.2|86287.2|86237.2|86281.4|86231.4|46
1627354810000|2021-07-27 03:00:10|86287.5|86237.5|86286.2|86236.2|86287.5|86237.5|86285.7|86235.7|32
1627354820000|2021-07-27 03:00:20|86286|86236|86284.8|86234.8|86286|86236|86284.3|86234.3|19
1627354830000|2021-07-27 03:00:30|86284.9|86234.9|86285.8|86235.8|86285.9|86235.9|86283.8|86233.8|42
1627354840000|2021-07-27 03:00:40|86286.1|86236.1|86278.5|86228.5|86286.7|86236.7|86276.7|86226.7|40
1627354850000|2021-07-27 03:00:50|86278.4|86228.4|86277.6|86227.6|86279.2|86229.2|86276.5|86226.5|42
1627354860000|2021-07-27 03:01:00|86278.1|86228.1|86262.8|86212.8|86279.2|86229.2|86260.6|86210.6|46
1627354870000|2021-07-27 03:01:10|86262.6|86212.6|86278.3|86228.3|86280.7|86230.7|86262.1|86212.1|34
1627354880000|2021-07-27 03:01:20|86279.7|86229.7|86277.1|86227.1|86279.7|86229.7|86276.9|86226.9|17
1627354890000|2021-07-27 03:01:30|86276.6|86226.6|86278.4|86228.4|86278.6|86228.6|86276.6|86226.6|30
1627354900000|2021-07-27 03:01:40|86278.6|86228.6|86280.4|86230.4|86280.4|86230.4|86277.9|86227.9|34
1627354910000|2021-07-27 03:01:50|86280.1|86230.1|86280.1|86230.1|86281.5|86231.5|86279.7|86229.7|17
1627354920000|2021-07-27 03:02:00|86280.5|86230.5|86280.1|86230.1|86280.6|86230.6|86279.9|86229.9|22
1627354930000|2021-07-27 03:02:10|86279.9|86229.9|86280.8|86230.8|86282.2|86232.2|86279.7|86229.7|26
1627354940000|2021-07-27 03:02:20|86280.9|86230.9|86280.9|86230.9|86281.8|86231.8|86280.6|86230.6|30
1627354950000|2021-07-27 03:02:30|86280.3|86230.3|86280.3|86230.3|86281|86231|86279.8|86229.8|23
1627354960000|2021-07-27 03:02:40|86280.2|86230.2|86277.1|86227.1|86280.5|86230.5|86277.1|86227.1|30
1627354970000|2021-07-27 03:02:50|86279.9|86229.9|86256.2|86206.2|86279.9|86229.9|86256.2|86206.2|51
1627354980000|2021-07-27 03:03:00|86255.6|86205.6|86257.9|86207.9|86258.8|86208.8|86254.1|86204.1|44
1627354990000|2021-07-27 03:03:10|86258.2|86208.2|86258.9|86208.9|86259.1|86209.1|86257.9|86207.9|20
1627355000000|2021-07-27 03:03:20|86258.5|86208.5|86258.1|86208.1|86258.9|86208.9|86256.2|86206.2|14
1627355010000|2021-07-27 03:03:30|86258.4|86208.4|86257.7|86207.7|86258.8|86208.8|86256.1|86206.1|32
1627355020000|2021-07-27 03:03:40|86257.6|86207.6|86257.9|86207.9|86258.1|86208.1|86255.1|86205.1|33
1627355030000|2021-07-27 03:03:50|86258.1|86208.1|86258.3|86208.3|86258.9|86208.9|86257.7|86207.7|19
1627355040000|2021-07-27 03:04:00|86258.2|86208.2|86263.1|86213.1|86264.3|86214.3|86256.4|86206.4|37
1627355050000|2021-07-27 03:04:10|86263|86213|86264.5|86214.5|86264.5|86214.5|86262.6|86212.6|24
1627355060000|2021-07-27 03:04:20|86264.3|86214.3|86264.8|86214.8|86265.5|86215.5|86263.6|86213.6|22
1627355070000|2021-07-27 03:04:30|86264.9|86214.9|86263.9|86213.9|86265|86215|86263.5|86213.5|23
1627355080000|2021-07-27 03:04:40|86264|86214|86265|86215|86265.7|86215.7|86263.8|86213.8|31
1627355090000|2021-07-27 03:04:50|86264.9|86214.9|86267.3|86217.3|86267.6|86217.6|86264.9|86214.9|20
1627355100000|2021-07-27 03:05:00|86266.6|86216.6|86266.8|86216.8|86267.9|86217.9|86265.5|86215.5|37
1627355110000|2021-07-27 03:05:10|86267|86217|86267.1|86217.1|86267.3|86217.3|86266.2|86216.2|33
1627355120000|2021-07-27 03:05:20|86267|86217|86267.8|86217.8|86268.3|86218.3|86266.7|86216.7|24
1627355130000|2021-07-27 03:05:30|86267.9|86217.9|86265.1|86215.1|86267.9|86217.9|86263.8|86213.8|41
1627355140000|2021-07-27 03:05:40|86264.9|86214.9|86267.3|86217.3|86267.6|86217.6|86264.3|86214.3|45
1627355150000|2021-07-27 03:05:50|86267.4|86217.4|86269.4|86219.4|86270.4|86220.4|86266.9|86216.9|29
1627355160000|2021-07-27 03:06:00|86269.5|86219.5|86269.7|86219.7|86270.5|86220.5|86268.7|86218.7|15
1627355170000|2021-07-27 03:06:10|86269.5|86219.5|86270.4|86220.4|86270.7|86220.7|86269.1|86219.1|24
1627355180000|2021-07-27 03:06:20|86270.5|86220.5|86272.3|86222.3|86272.5|86222.5|86269.9|86219.9|23
1627355190000|2021-07-27 03:06:30|86272.2|86222.2|86272.3|86222.3|86272.7|86222.7|86271.4|86221.4|23
1627355200000|2021-07-27 03:06:40|86272.2|86222.2|86270.3|86220.3|86272.3|86222.3|86270.1|86220.1|16
1627355210000|2021-07-27 03:06:50|86270.2|86220.2|86271.6|86221.6|86272.2|86222.2|86268.9|86218.9|25
1627355220000|2021-07-27 03:07:00|86271.4|86221.4|86272|86222|86272.6|86222.6|86271.4|86221.4|20
1627355230000|2021-07-27 03:07:10|86272.1|86222.1|86272|86222|86272.8|86222.8|86270|86220|26
1627355240000|2021-07-27 03:07:20|86272.3|86222.3|86274.3|86224.3|86274.8|86224.8|86270.2|86220.2|28
1627355250000|2021-07-27 03:07:30|86274.9|86224.9|86271.5|86221.5|86275.1|86225.1|86268.3|86218.3|43
1627355260000|2021-07-27 03:07:40|86271.4|86221.4|86271.6|86221.6|86271.9|86221.9|86269.7|86219.7|22
1627355270000|2021-07-27 03:07:50|86270.2|86220.2|86271|86221|86272.8|86222.8|86270.2|86220.2|16
1627355280000|2021-07-27 03:08:00|86272.2|86222.2|86274.6|86224.6|86274.6|86224.6|86271.2|86221.2|24
1627355290000|2021-07-27 03:08:10|86273.3|86223.3|86271.3|86221.3|86273.3|86223.3|86268.8|86218.8|42
1627355300000|2021-07-27 03:08:20|86271.2|86221.2|86270.3|86220.3|86271.7|86221.7|86270|86220|27
1627355310000|2021-07-27 03:08:30|86269.9|86219.9|86270.5|86220.5|86270.8|86220.8|86266.3|86216.3|51
1627355320000|2021-07-27 03:08:40|86271|86221|86269.6|86219.6|86272.5|86222.5|86267.4|86217.4|46
1627355330000|2021-07-27 03:08:50|86269.9|86219.9|86270.3|86220.3|86270.8|86220.8|86268.8|86218.8|31
1627355340000|2021-07-27 03:09:00|86270.4|86220.4|86271.6|86221.6|86271.6|86221.6|86270.1|86220.1|28
1627355350000|2021-07-27 03:09:10|86271.5|86221.5|86272.7|86222.7|86273.4|86223.4|86270.6|86220.6|21
1627355360000|2021-07-27 03:09:20|86272.6|86222.6|86269.4|86219.4|86272.6|86222.6|86268|86218|30
1627355370000|2021-07-27 03:09:30|86268.1|86218.1|86268.8|86218.8|86270.3|86220.3|86267.3|86217.3|31
1627355380000|2021-07-27 03:09:40|86268.4|86218.4|86271.5|86221.5|86273.4|86223.4|86268.3|86218.3|22
1627355390000|2021-07-27 03:09:50|86271.4|86221.4|86272|86222|86272.2|86222.2|86270.3|86220.3|37
1627355400000|2021-07-27 03:10:00|86270.8|86220.8|86272|86222|86272.5|86222.5|86270.8|86220.8|26
1627355410000|2021-07-27 03:10:10|86272.3|86222.3|86273.9|86223.9|86274.7|86224.7|86272|86222|24
1627355420000|2021-07-27 03:10:20|86272.1|86222.1|86269.8|86219.8|86272.3|86222.3|86268.8|86218.8|30
1627355430000|2021-07-27 03:10:30|86269.5|86219.5|86271.4|86221.4|86272.7|86222.7|86268.6|86218.6|21
1627355440000|2021-07-27 03:10:40|86270.9|86220.9|86271.8|86221.8|86272.5|86222.5|86270.9|86220.9|19
1627355450000|2021-07-27 03:10:50|86272|86222|86273.6|86223.6|86273.6|86223.6|86271.6|86221.6|19
1627355460000|2021-07-27 03:11:00|86273.4|86223.4|86271.6|86221.6|86273.4|86223.4|86271.1|86221.1|15
1627355470000|2021-07-27 03:11:10|86271.4|86221.4|86274.2|86224.2|86274.2|86224.2|86271.2|86221.2|21
1627355480000|2021-07-27 03:11:20|86274.3|86224.3|86272.1|86222.1|86275.3|86225.3|86271.8|86221.8|30
1627355490000|2021-07-27 03:11:30|86271.7|86221.7|86271.9|86221.9|86274.7|86224.7|86270.5|86220.5|51
1627355500000|2021-07-27 03:11:40|86272|86222|86275.7|86225.7|86276.4|86226.4|86272|86222|41
1627355510000|2021-07-27 03:11:50|86276|86226|86277.1|86227.1|86277.8|86227.8|86275.8|86225.8|18
1627355520000|2021-07-27 03:12:00|86277|86227|86274.5|86224.5|86277|86227|86273.4|86223.4|25
1627355530000|2021-07-27 03:12:10|86274.9|86224.9|86278.3|86228.3|86278.5|86228.5|86274.8|86224.8|22
1627355540000|2021-07-27 03:12:20|86278.4|86228.4|86279|86229|86279.6|86229.6|86277.2|86227.2|16
1627355550000|2021-07-27 03:12:30|86278.9|86228.9|86278.5|86228.5|86278.9|86228.9|86277.9|86227.9|20
1627355560000|2021-07-27 03:12:40|86278.4|86228.4|86278.8|86228.8|86279.1|86229.1|86278.4|86228.4|13
1627355570000|2021-07-27 03:12:50|86278.7|86228.7|86278.7|86228.7|86279|86229|86278.3|86228.3|22
1627355580000|2021-07-27 03:13:00|86279.6|86229.6|86279.9|86229.9|86280.2|86230.2|86279.5|86229.5|22
1627355590000|2021-07-27 03:13:10|86279.7|86229.7|86280.1|86230.1|86280.2|86230.2|86279.5|86229.5|13
1627355600000|2021-07-27 03:13:20|86279.8|86229.8|86279.7|86229.7|86280.3|86230.3|86278.9|86228.9|26
1627355610000|2021-07-27 03:13:30|86280.2|86230.2|86283|86233|86283.7|86233.7|86280.1|86230.1|30
1627355620000|2021-07-27 03:13:40|86282.7|86232.7|86282.8|86232.8|86284.3|86234.3|86282.2|86232.2|17
1627355630000|2021-07-27 03:13:50|86282.9|86232.9|86283|86233|86283.4|86233.4|86282.8|86232.8|10
1627355640000|2021-07-27 03:14:00|86283.2|86233.2|86284|86234|86285.2|86235.2|86283.2|86233.2|16
1627355650000|2021-07-27 03:14:10|86283.6|86233.6|86275.7|86225.7|86284.6|86234.6|86275.6|86225.6|30
1627355660000|2021-07-27 03:14:20|86275.8|86225.8|86277.6|86227.6|86278.9|86228.9|86275.8|86225.8|41
1627355670000|2021-07-27 03:14:30|86276.8|86226.8|86278.7|86228.7|86278.9|86228.9|86275.1|86225.1|46
1627355680000|2021-07-27 03:14:40|86278.2|86228.2|86279.7|86229.7|86279.9|86229.9|86277.8|86227.8|46
1627355690000|2021-07-27 03:14:50|86279.4|86229.4|86281.6|86231.6|86281.6|86231.6|86278.9|86228.9|25
1627355700000|2021-07-27 03:15:00|86281.8|86231.8|86280.6|86230.6|86282.3|86232.3|86279.8|86229.8|23
1627355710000|2021-07-27 03:15:10|86281.8|86231.8|86283|86233|86284.6|86234.6|86281.8|86231.8|15
1627355720000|2021-07-27 03:15:20|86282.8|86232.8|86283.8|86233.8|86284.8|86234.8|86282.6|86232.6|11
1627355730000|2021-07-27 03:15:30|86283.4|86233.4|86285.6|86235.6|86288.4|86238.4|86283.4|86233.4|28
1627355740000|2021-07-27 03:15:40|86285.7|86235.7|86288.6|86238.6|86288.6|86238.6|86285.7|86235.7|22
1627355750000|2021-07-27 03:15:50|86287.1|86237.1|86286.4|86236.4|86287.6|86237.6|86286|86236|22
1627355760000|2021-07-27 03:16:00|86286.3|86236.3|86284.4|86234.4|86286.8|86236.8|86283.9|86233.9|27
1627355770000|2021-07-27 03:16:10|86284.6|86234.6|86284.3|86234.3|86284.6|86234.6|86283.4|86233.4|16
1627355780000|2021-07-27 03:16:20|86284.4|86234.4|86284|86234|86284.5|86234.5|86284|86234|8
1627355790000|2021-07-27 03:16:30|86283.8|86233.8|86283.3|86233.3|86283.8|86233.8|86283.3|86233.3|13
1627355800000|2021-07-27 03:16:40|86283.4|86233.4|86283.5|86233.5|86283.7|86233.7|86283|86233|14
1627355810000|2021-07-27 03:16:50|86283.3|86233.3|86278.4|86228.4|86283.5|86233.5|86277.9|86227.9|32
1627355820000|2021-07-27 03:17:00|86278.2|86228.2|86279|86229|86279.7|86229.7|86275.5|86225.5|36
1627355830000|2021-07-27 03:17:10|86279.1|86229.1|86279.5|86229.5|86281.5|86231.5|86277.9|86227.9|26
1627355840000|2021-07-27 03:17:20|86279.7|86229.7|86281.2|86231.2|86281.3|86231.3|86279.4|86229.4|35
1627355850000|2021-07-27 03:17:30|86280.9|86230.9|86279.9|86229.9|86281.5|86231.5|86279.9|86229.9|23
1627355860000|2021-07-27 03:17:40|86279.8|86229.8|86284.3|86234.3|86284.3|86234.3|86279.8|86229.8|25
1627355870000|2021-07-27 03:17:50|86285.1|86235.1|86284.2|86234.2|86285.1|86235.1|86283.5|86233.5|21
1627355880000|2021-07-27 03:18:00|86284.3|86234.3|86284.4|86234.4|86284.7|86234.7|86283.4|86233.4|29
1627355890000|2021-07-27 03:18:10|86284.3|86234.3|86285.3|86235.3|86285.5|86235.5|86284.1|86234.1|18
1627355900000|2021-07-27 03:18:20|86285.2|86235.2|86282.7|86232.7|86285.2|86235.2|86282|86232|25
1627355910000|2021-07-27 03:18:30|86282.5|86232.5|86282.3|86232.3|86283|86233|86281.1|86231.1|26
1627355920000|2021-07-27 03:18:40|86282.2|86232.2|86283.2|86233.2|86286|86236|86281.9|86231.9|25
1627355930000|2021-07-27 03:18:50|86283.1|86233.1|86284.6|86234.6|86285|86235|86283.1|86233.1|19
1627355940000|2021-07-27 03:19:00|86284.4|86234.4|86284.6|86234.6|86285|86235|86284.1|86234.1|28
1627355950000|2021-07-27 03:19:10|86284.8|86234.8|86281.6|86231.6|86285.1|86235.1|86281.6|86231.6|18
1627355960000|2021-07-27 03:19:20|86281.5|86231.5|86282.9|86232.9|86283.3|86233.3|86281.4|86231.4|23
1627355970000|2021-07-27 03:19:30|86282.6|86232.6|86281|86231|86282.9|86232.9|86279.9|86229.9|29
1627355980000|2021-07-27 03:19:40|86281.1|86231.1|86284|86234|86284.3|86234.3|86281.1|86231.1|26
1627355990000|2021-07-27 03:19:50|86283.8|86233.8|86283.3|86233.3|86283.9|86233.9|86282.9|86232.9|10
1627356000000|2021-07-27 03:20:00|86283.2|86233.2|86283.9|86233.9|86284.7|86234.7|86282.3|86232.3|33
1627356010000|2021-07-27 03:20:10|86283.7|86233.7|86285.2|86235.2|86285.2|86235.2|86282.6|86232.6|31
1627356020000|2021-07-27 03:20:20|86285.3|86235.3|86285.6|86235.6|86286.1|86236.1|86282.4|86232.4|29
1627356030000|2021-07-27 03:20:30|86285.7|86235.7|86285.5|86235.5|86285.7|86235.7|86284.1|86234.1|28
1627356040000|2021-07-27 03:20:40|86285.6|86235.6|86285.2|86235.2|86285.8|86235.8|86284.5|86234.5|19
1627356050000|2021-07-27 03:20:50|86285.7|86235.7|86286.3|86236.3|86286.3|86236.3|86285.7|86235.7|21
1627356060000|2021-07-27 03:21:00|86286.2|86236.2|86284.6|86234.6|86286.3|86236.3|86283|86233|22
1627356070000|2021-07-27 03:21:10|86285.5|86235.5|86283.9|86233.9|86285.7|86235.7|86283.9|86233.9|23
1627356080000|2021-07-27 03:21:20|86284|86234|86287.1|86237.1|86287.1|86237.1|86283.3|86233.3|17
1627356090000|2021-07-27 03:21:30|86287|86237|86285.7|86235.7|86288|86238|86285.6|86235.6|17
1627356100000|2021-07-27 03:21:40|86285.2|86235.2|86287.7|86237.7|86287.8|86237.8|86285.2|86235.2|21
1627356110000|2021-07-27 03:21:50|86288|86238|86284.5|86234.5|86288|86238|86283.8|86233.8|25
1627356120000|2021-07-27 03:22:00|86285.4|86235.4|86283.7|86233.7|86285.5|86235.5|86283.4|86233.4|34
1627356130000|2021-07-27 03:22:10|86283.8|86233.8|86283.7|86233.7|86283.8|86233.8|86283.3|86233.3|24
1627356140000|2021-07-27 03:22:20|86283.9|86233.9|86281.7|86231.7|86284.3|86234.3|86281.1|86231.1|38
1627356150000|2021-07-27 03:22:30|86281.8|86231.8|86281.9|86231.9|86282.5|86232.5|86280.1|86230.1|38
1627356160000|2021-07-27 03:22:40|86281.1|86231.1|86282.6|86232.6|86282.9|86232.9|86281.1|86231.1|24
1627356170000|2021-07-27 03:22:50|86282.9|86232.9|86281.1|86231.1|86282.9|86232.9|86279.2|86229.2|39
1627356180000|2021-07-27 03:23:00|86280|86230|86279.7|86229.7|86280.6|86230.6|86278.2|86228.2|45
1627356190000|2021-07-27 03:23:10|86279.6|86229.6|86280.7|86230.7|86282|86232|86277.6|86227.6|41
1627356200000|2021-07-27 03:23:20|86280.6|86230.6|86280|86230|86280.6|86230.6|86277.4|86227.4|34
1627356210000|2021-07-27 03:23:30|86279.7|86229.7|86279.6|86229.6|86280.8|86230.8|86278.8|86228.8|42
1627356220000|2021-07-27 03:23:40|86279.8|86229.8|86281.4|86231.4|86281.6|86231.6|86279.4|86229.4|37
1627356230000|2021-07-27 03:23:50|86281.7|86231.7|86279.6|86229.6|86281.8|86231.8|86279.6|86229.6|27
1627356240000|2021-07-27 03:24:00|86279.2|86229.2|86281.9|86231.9|86282.4|86232.4|86278.8|86228.8|29
1627356250000|2021-07-27 03:24:10|86282.1|86232.1|86281.9|86231.9|86284.5|86234.5|86280.4|86230.4|32
1627356260000|2021-07-27 03:24:20|86281.6|86231.6|86285.6|86235.6|86286|86236|86281.3|86231.3|39
1627356270000|2021-07-27 03:24:30|86285.5|86235.5|86288.4|86238.4|86288.4|86238.4|86285.5|86235.5|42
1627356280000|2021-07-27 03:24:40|86289.4|86239.4|86290.4|86240.4|86291.6|86241.6|86287.3|86237.3|41
1627356290000|2021-07-27 03:24:50|86289.9|86239.9|86288.4|86238.4|86290.5|86240.5|86287.7|86237.7|21
1627356300000|2021-07-27 03:25:00|86288.3|86238.3|86286.8|86236.8|86290.3|86240.3|86286.3|86236.3|38
1627356310000|2021-07-27 03:25:10|86286.5|86236.5|86286.3|86236.3|86286.5|86236.5|86285.1|86235.1|15
1627356320000|2021-07-27 03:25:20|86286.1|86236.1|86287|86237|86287.3|86237.3|86285.7|86235.7|19
1627356330000|2021-07-27 03:25:30|86287.1|86237.1|86288.2|86238.2|86288.4|86238.4|86286.4|86236.4|29
1627356340000|2021-07-27 03:25:40|86288.1|86238.1|86284.7|86234.7|86288.1|86238.1|86284.4|86234.4|25
1627356350000|2021-07-27 03:25:50|86284.1|86234.1|86284.5|86234.5|86284.8|86234.8|86283.9|86233.9|23
1627356360000|2021-07-27 03:26:00|86284.7|86234.7|86286|86236|86286.3|86236.3|86284.7|86234.7|21
1627356370000|2021-07-27 03:26:10|86286.1|86236.1|86286.8|86236.8|86287.4|86237.4|86285.6|86235.6|35
1627356380000|2021-07-27 03:26:20|86286.1|86236.1|86278.3|86228.3|86286.2|86236.2|86276.6|86226.6|37
1627356390000|2021-07-27 03:26:30|86278.9|86228.9|86277.3|86227.3|86279|86229|86276.6|86226.6|30
1627356400000|2021-07-27 03:26:40|86277.4|86227.4|86276.7|86226.7|86279.5|86229.5|86276.6|86226.6|38
1627356410000|2021-07-27 03:26:50|86277.2|86227.2|86274.2|86224.2|86277.2|86227.2|86273.3|86223.3|36
1627356420000|2021-07-27 03:27:00|86272.7|86222.7|86273.3|86223.3|86273.4|86223.4|86272.1|86222.1|22
1627356430000|2021-07-27 03:27:10|86273|86223|86273.6|86223.6|86274.7|86224.7|86272.5|86222.5|25
1627356440000|2021-07-27 03:27:20|86273.8|86223.8|86270.1|86220.1|86274|86224|86269.8|86219.8|39
1627356450000|2021-07-27 03:27:30|86271.2|86221.2|86269.4|86219.4|86272.2|86222.2|86269.4|86219.4|38
1627356460000|2021-07-27 03:27:40|86269|86219|86274.6|86224.6|86274.6|86224.6|86267.9|86217.9|27
1627356470000|2021-07-27 03:27:50|86274|86224|86273.7|86223.7|86275|86225|86272.5|86222.5|22
1627356480000|2021-07-27 03:28:00|86273.2|86223.2|86273.4|86223.4|86275.8|86225.8|86272.8|86222.8|24
1627356490000|2021-07-27 03:28:10|86274.1|86224.1|86274.9|86224.9|86276.5|86226.5|86272.2|86222.2|25
1627356500000|2021-07-27 03:28:20|86275.3|86225.3|86271.4|86221.4|86276.3|86226.3|86271.4|86221.4|20
1627356510000|2021-07-27 03:28:30|86271|86221|86273|86223|86275.6|86225.6|86271|86221|27
1627356520000|2021-07-27 03:28:40|86273.2|86223.2|86273.8|86223.8|86274.9|86224.9|86273.1|86223.1|30
1627356530000|2021-07-27 03:28:50|86273.6|86223.6|86273.8|86223.8|86274.1|86224.1|86271.5|86221.5|32
1627356540000|2021-07-27 03:29:00|86273.6|86223.6|86271.6|86221.6|86273.8|86223.8|86271.1|86221.1|37
1627356550000|2021-07-27 03:29:10|86270.5|86220.5|86269.3|86219.3|86270.5|86220.5|86268.3|86218.3|41
1627356560000|2021-07-27 03:29:20|86269.8|86219.8|86269.1|86219.1|86269.9|86219.9|86268.4|86218.4|39
1627356570000|2021-07-27 03:29:30|86269|86219|86268|86218|86269.5|86219.5|86267.4|86217.4|23
1627356580000|2021-07-27 03:29:40|86267.6|86217.6|86266.8|86216.8|86268.9|86218.9|86266.8|86216.8|25
1627356590000|2021-07-27 03:29:50|86268.8|86218.8|86267|86217|86268.8|86218.8|86266.3|86216.3|27
1627356600000|2021-07-27 03:30:00|86266.6|86216.6|86263.2|86213.2|86266.6|86216.6|86258.7|86208.7|54
1627356610000|2021-07-27 03:30:10|86263|86213|86263.5|86213.5|86265.5|86215.5|86263|86213|33
1627356620000|2021-07-27 03:30:20|86263.6|86213.6|86264.1|86214.1|86264.1|86214.1|86262.1|86212.1|29
1627356630000|2021-07-27 03:30:30|86264.5|86214.5|86263.5|86213.5|86265|86215|86262.2|86212.2|20
1627356640000|2021-07-27 03:30:40|86263.7|86213.7|86263.7|86213.7|86264.3|86214.3|86262.2|86212.2|27
1627356650000|2021-07-27 03:30:50|86262.8|86212.8|86262.9|86212.9|86264.4|86214.4|86262.3|86212.3|30
1627356660000|2021-07-27 03:31:00|86263|86213|86263|86213|86264|86214|86262.8|86212.8|30
1627356670000|2021-07-27 03:31:10|86263.1|86213.1|86262.9|86212.9|86263.7|86213.7|86262.3|86212.3|23
1627356680000|2021-07-27 03:31:20|86263|86213|86264|86214|86264.4|86214.4|86262.8|86212.8|20
1627356690000|2021-07-27 03:31:30|86266|86216|86263.6|86213.6|86266|86216|86262|86212|22
1627356700000|2021-07-27 03:31:40|86263.5|86213.5|86264|86214|86265.7|86215.7|86262.2|86212.2|32
1627356710000|2021-07-27 03:31:50|86265|86215|86265.1|86215.1|86265.5|86215.5|86262.8|86212.8|19
1627356720000|2021-07-27 03:32:00|86264.5|86214.5|86264.3|86214.3|86265.9|86215.9|86264.3|86214.3|19
1627356730000|2021-07-27 03:32:10|86264.4|86214.4|86268.3|86218.3|86269.5|86219.5|86264.3|86214.3|32
1627356740000|2021-07-27 03:32:20|86268.4|86218.4|86268.9|86218.9|86269.3|86219.3|86267.1|86217.1|22
1627356750000|2021-07-27 03:32:30|86269.3|86219.3|86267.2|86217.2|86269.3|86219.3|86267.1|86217.1|14
1627356760000|2021-07-27 03:32:40|86267.5|86217.5|86268.5|86218.5|86270|86220|86267.5|86217.5|32
1627356770000|2021-07-27 03:32:50|86267.7|86217.7|86268.9|86218.9|86270|86220|86267.3|86217.3|26
1627356780000|2021-07-27 03:33:00|86268.7|86218.7|86263.9|86213.9|86268.9|86218.9|86260.8|86210.8|36
1627356790000|2021-07-27 03:33:10|86264.1|86214.1|86263.1|86213.1|86264.2|86214.2|86261.8|86211.8|34
1627356800000|2021-07-27 03:33:20|86263.6|86213.6|86263.5|86213.5|86264.9|86214.9|86261.1|86211.1|28
1627356810000|2021-07-27 03:33:30|86263.6|86213.6|86265.4|86215.4|86265.4|86215.4|86262.3|86212.3|32
1627356820000|2021-07-27 03:33:40|86265.3|86215.3|86268.1|86218.1|86268.6|86218.6|86264.9|86214.9|29
1627356830000|2021-07-27 03:33:50|86268.3|86218.3|86268.6|86218.6|86268.6|86218.6|86266|86216|18
1627356840000|2021-07-27 03:34:00|86267.4|86217.4|86268.1|86218.1|86268.6|86218.6|86266.3|86216.3|23
1627356850000|2021-07-27 03:34:10|86268.3|86218.3|86267.1|86217.1|86268.3|86218.3|86264.8|86214.8|32
1627356860000|2021-07-27 03:34:20|86267|86217|86268.5|86218.5|86268.5|86218.5|86265.5|86215.5|23
1627356870000|2021-07-27 03:34:30|86268|86218|86265.9|86215.9|86268|86218|86265.9|86215.9|16
1627356880000|2021-07-27 03:34:40|86264.8|86214.8|86265.8|86215.8|86267.6|86217.6|86262.6|86212.6|40
1627356890000|2021-07-27 03:34:50|86265.7|86215.7|86262.6|86212.6|86265.7|86215.7|86261.4|86211.4|32
1627356900000|2021-07-27 03:35:00|86262.8|86212.8|86264.7|86214.7|86264.7|86214.7|86262.7|86212.7|18
1627356910000|2021-07-27 03:35:10|86264.8|86214.8|86264.2|86214.2|86265.3|86215.3|86263.8|86213.8|19
1627356920000|2021-07-27 03:35:20|86264.1|86214.1|86264.6|86214.6|86265.7|86215.7|86264.1|86214.1|13
1627356930000|2021-07-27 03:35:30|86265.2|86215.2|86264.6|86214.6|86265.2|86215.2|86261.4|86211.4|25
1627356940000|2021-07-27 03:35:40|86264.5|86214.5|86260.8|86210.8|86264.7|86214.7|86260.2|86210.2|28
1627356950000|2021-07-27 03:35:50|86261.1|86211.1|86259.9|86209.9|86261.9|86211.9|86259.9|86209.9|23
1627356960000|2021-07-27 03:36:00|86257.1|86207.1|86259.7|86209.7|86260|86210|86257.1|86207.1|10
1627356970000|2021-07-27 03:36:10|86259.9|86209.9|86261|86211|86261.3|86211.3|86259.6|86209.6|6
1627356980000|2021-07-27 03:36:20|86260.8|86210.8|86258.6|86208.6|86260.8|86210.8|86258.6|86208.6|19
1627356990000|2021-07-27 03:36:30|86259.8|86209.8|86257.9|86207.9|86260|86210|86257.7|86207.7|26
1627357000000|2021-07-27 03:36:40|86257.2|86207.2|86259.5|86209.5|86260.1|86210.1|86257.2|86207.2|20
1627357010000|2021-07-27 03:36:50|86259.9|86209.9|86258.9|86208.9|86260.8|86210.8|86258.9|86208.9|18
1627357020000|2021-07-27 03:37:00|86259.3|86209.3|86260.1|86210.1|86260.2|86210.2|86258.1|86208.1|30
1627357030000|2021-07-27 03:37:10|86260.7|86210.7|86262.2|86212.2|86263.2|86213.2|86258.8|86208.8|42
1627357040000|2021-07-27 03:37:20|86262.4|86212.4|86262.6|86212.6|86263.8|86213.8|86261.5|86211.5|33
1627357050000|2021-07-27 03:37:30|86262.7|86212.7|86261.3|86211.3|86264.2|86214.2|86259.5|86209.5|33
1627357060000|2021-07-27 03:37:40|86261.1|86211.1|86262.5|86212.5|86262.9|86212.9|86260|86210|23
1627357070000|2021-07-27 03:37:50|86262.7|86212.7|86263.1|86213.1|86264.6|86214.6|86262.7|86212.7|24
1627357080000|2021-07-27 03:38:00|86263.7|86213.7|86262.1|86212.1|86263.8|86213.8|86262.1|86212.1|22
1627357090000|2021-07-27 03:38:10|86261.9|86211.9|86260.4|86210.4|86262.4|86212.4|86260.3|86210.3|27
1627357100000|2021-07-27 03:38:20|86260.5|86210.5|86260.1|86210.1|86261.6|86211.6|86259.1|86209.1|18
1627357110000|2021-07-27 03:38:30|86261.1|86211.1|86261.7|86211.7|86261.8|86211.8|86260.1|86210.1|16
1627357120000|2021-07-27 03:38:40|86261.6|86211.6|86261.1|86211.1|86261.6|86211.6|86259.2|86209.2|21
1627357130000|2021-07-27 03:38:50|86261.4|86211.4|86260.9|86210.9|86261.4|86211.4|86258.8|86208.8|28
1627357140000|2021-07-27 03:39:00|86260.3|86210.3|86261.7|86211.7|86262|86212|86260.2|86210.2|21
1627357150000|2021-07-27 03:39:10|86262.1|86212.1|86261.9|86211.9|86262.4|86212.4|86261|86211|28
1627357160000|2021-07-27 03:39:20|86262.9|86212.9|86262.4|86212.4|86263.9|86213.9|86260.1|86210.1|31
1627357170000|2021-07-27 03:39:30|86262.8|86212.8|86262.2|86212.2|86262.8|86212.8|86260.1|86210.1|32
1627357180000|2021-07-27 03:39:40|86262.1|86212.1|86260.9|86210.9|86262.3|86212.3|86259.8|86209.8|24
1627357190000|2021-07-27 03:39:50|86260.7|86210.7|86260.9|86210.9|86261.5|86211.5|86259.9|86209.9|15
1627357200000|2021-07-27 03:40:00|86260.8|86210.8|86259.3|86209.3|86261.2|86211.2|86258.1|86208.1|30
1627357210000|2021-07-27 03:40:10|86259.4|86209.4|86259.6|86209.6|86259.8|86209.8|86257.1|86207.1|32
1627357220000|2021-07-27 03:40:20|86259.5|86209.5|86260.9|86210.9|86261.6|86211.6|86259.4|86209.4|15
1627357230000|2021-07-27 03:40:30|86261|86211|86259.4|86209.4|86263|86213|86259.3|86209.3|35
1627357240000|2021-07-27 03:40:40|86259.3|86209.3|86260.7|86210.7|86260.7|86210.7|86258.5|86208.5|18
1627357250000|2021-07-27 03:40:50|86259.9|86209.9|86261.1|86211.1|86261.3|86211.3|86259.9|86209.9|29
1627357260000|2021-07-27 03:41:00|86261.3|86211.3|86259.6|86209.6|86261.5|86211.5|86258.5|86208.5|15
1627357270000|2021-07-27 03:41:10|86259|86209|86260.6|86210.6|86261.3|86211.3|86259|86209|32
1627357280000|2021-07-27 03:41:20|86260.7|86210.7|86261.5|86211.5|86261.5|86211.5|86259.7|86209.7|33
1627357290000|2021-07-27 03:41:30|86261.4|86211.4|86260.5|86210.5|86262.8|86212.8|86259.7|86209.7|36
1627357300000|2021-07-27 03:41:40|86261|86211|86258.6|86208.6|86261.1|86211.1|86258.5|86208.5|26
1627357310000|2021-07-27 03:41:50|86258.7|86208.7|86257.6|86207.6|86258.7|86208.7|86257.4|86207.4|16
1627357320000|2021-07-27 03:42:00|86255.5|86205.5|86253.2|86203.2|86256.9|86206.9|86253.2|86203.2|43
1627357330000|2021-07-27 03:42:10|86253.1|86203.1|86253.4|86203.4|86254|86204|86252.6|86202.6|17
1627357340000|2021-07-27 03:42:20|86253.3|86203.3|86252.3|86202.3|86253.8|86203.8|86251.5|86201.5|28
1627357350000|2021-07-27 03:42:30|86252.2|86202.2|86255.2|86205.2|86256.6|86206.6|86252.2|86202.2|28
1627357360000|2021-07-27 03:42:40|86255.3|86205.3|86255.4|86205.4|86256.4|86206.4|86254.5|86204.5|16
1627357370000|2021-07-27 03:42:50|86255.3|86205.3|86255.3|86205.3|86255.8|86205.8|86254.6|86204.6|24
1627357380000|2021-07-27 03:43:00|86255.6|86205.6|86255.1|86205.1|86256.6|86206.6|86254.7|86204.7|14
1627357390000|2021-07-27 03:43:10|86255.3|86205.3|86252.7|86202.7|86255.3|86205.3|86250.5|86200.5|38
1627357400000|2021-07-27 03:43:20|86253.4|86203.4|86254|86204|86254|86204|86251.1|86201.1|15
1627357410000|2021-07-27 03:43:30|86254.4|86204.4|86253.3|86203.3|86254.9|86204.9|86252.2|86202.2|30
1627357420000|2021-07-27 03:43:40|86252.7|86202.7|86253.5|86203.5|86253.5|86203.5|86251.9|86201.9|32
1627357430000|2021-07-27 03:43:50|86253.6|86203.6|86255.1|86205.1|86255.4|86205.4|86252.6|86202.6|14
1627357440000|2021-07-27 03:44:00|86255.6|86205.6|86256.3|86206.3|86256.3|86206.3|86253.2|86203.2|27
1627357450000|2021-07-27 03:44:10|86255.6|86205.6|86256.9|86206.9|86257.3|86207.3|86254.7|86204.7|18
1627357460000|2021-07-27 03:44:20|86256.6|86206.6|86255.5|86205.5|86256.6|86206.6|86254.3|86204.3|21
1627357470000|2021-07-27 03:44:30|86255.8|86205.8|86255.5|86205.5|86257.2|86207.2|86255.2|86205.2|20
1627357480000|2021-07-27 03:44:40|86255.4|86205.4|86255.2|86205.2|86255.7|86205.7|86254.6|86204.6|24
1627357490000|2021-07-27 03:44:50|86255.4|86205.4|86254.1|86204.1|86255.9|86205.9|86253.1|86203.1|34
1627357500000|2021-07-27 03:45:00|86254|86204|86255.8|86205.8|86256.3|86206.3|86254|86204|25
1627357510000|2021-07-27 03:45:10|86255.6|86205.6|86254.4|86204.4|86256.4|86206.4|86253.4|86203.4|27
1627357520000|2021-07-27 03:45:20|86254.3|86204.3|86254.4|86204.4|86256.1|86206.1|86254.3|86204.3|22
1627357530000|2021-07-27 03:45:30|86254.8|86204.8|86253.9|86203.9|86255.4|86205.4|86252.8|86202.8|21
1627357540000|2021-07-27 03:45:40|86254.6|86204.6|86254.4|86204.4|86255.5|86205.5|86253.8|86203.8|32
1627357550000|2021-07-27 03:45:50|86254.2|86204.2|86255.7|86205.7|86255.7|86205.7|86254.2|86204.2|25
1627357560000|2021-07-27 03:46:00|86254.6|86204.6|86256.2|86206.2|86256.2|86206.2|86254.4|86204.4|32
1627357570000|2021-07-27 03:46:10|86256.8|86206.8|86255.7|86205.7|86257.6|86207.6|86254.6|86204.6|13
1627357580000|2021-07-27 03:46:20|86255.5|86205.5|86255.9|86205.9|86256.4|86206.4|86253.8|86203.8|31
1627357590000|2021-07-27 03:46:30|86255.2|86205.2|86256.1|86206.1|86256.1|86206.1|86252.9|86202.9|31
1627357600000|2021-07-27 03:46:40|86255.1|86205.1|86255|86205|86255.7|86205.7|86253.9|86203.9|27
1627357610000|2021-07-27 03:46:50|86255.1|86205.1|86255.3|86205.3|86255.4|86205.4|86254.4|86204.4|16
1627357620000|2021-07-27 03:47:00|86255.2|86205.2|86256.8|86206.8|86258.4|86208.4|86255.2|86205.2|32
1627357630000|2021-07-27 03:47:10|86257.8|86207.8|86259.2|86209.2|86259.4|86209.4|86257.8|86207.8|13
1627357640000|2021-07-27 03:47:20|86257.3|86207.3|86257.4|86207.4|86258.4|86208.4|86256.9|86206.9|15
1627357650000|2021-07-27 03:47:30|86257.5|86207.5|86253.8|86203.8|86257.5|86207.5|86253.4|86203.4|31
1627357660000|2021-07-27 03:47:40|86253.6|86203.6|86253.6|86203.6|86255.2|86205.2|86253.3|86203.3|14
1627357670000|2021-07-27 03:47:50|86254|86204|86253.6|86203.6|86254.7|86204.7|86253|86203|16
1627357680000|2021-07-27 03:48:00|86253.4|86203.4|86254.6|86204.6|86255.1|86205.1|86253.4|86203.4|17
1627357690000|2021-07-27 03:48:10|86254.7|86204.7|86254|86204|86255.2|86205.2|86253.8|86203.8|27
1627357700000|2021-07-27 03:48:20|86254.1|86204.1|86252.8|86202.8|86255.6|86205.6|86252.8|86202.8|29
1627357710000|2021-07-27 03:48:30|86253.3|86203.3|86255.6|86205.6|86255.6|86205.6|86253.2|86203.2|28
1627357720000|2021-07-27 03:48:40|86255.7|86205.7|86253.4|86203.4|86256.3|86206.3|86253.4|86203.4|29
1627357730000|2021-07-27 03:48:50|86253.5|86203.5|86254.6|86204.6|86254.8|86204.8|86253.1|86203.1|29
1627357740000|2021-07-27 03:49:00|86254.7|86204.7|86255.4|86205.4|86256.1|86206.1|86253.7|86203.7|25
1627357750000|2021-07-27 03:49:10|86253.4|86203.4|86252.3|86202.3|86255.3|86205.3|86251.1|86201.1|35
1627357760000|2021-07-27 03:49:20|86253|86203|86252.9|86202.9|86253.5|86203.5|86251.8|86201.8|30
1627357770000|2021-07-27 03:49:30|86253|86203|86250.3|86200.3|86253|86203|86250.3|86200.3|43
1627357780000|2021-07-27 03:49:40|86250|86200|86251.3|86201.3|86252.1|86202.1|86250|86200|27
1627357790000|2021-07-27 03:49:50|86251.6|86201.6|86252.3|86202.3|86254|86204|86250.1|86200.1|18
1627357800000|2021-07-27 03:50:00|86252.6|86202.6|86252|86202|86252.6|86202.6|86251|86201|24
1627357810000|2021-07-27 03:50:10|86251.8|86201.8|86254.6|86204.6|86254.6|86204.6|86250.2|86200.2|16
1627357820000|2021-07-27 03:50:20|86254.5|86204.5|86252.7|86202.7|86254.6|86204.6|86251.2|86201.2|21
1627357830000|2021-07-27 03:50:30|86252.6|86202.6|86254.1|86204.1|86254.1|86204.1|86252|86202|27
1627357840000|2021-07-27 03:50:40|86254.2|86204.2|86253.7|86203.7|86255.6|86205.6|86253.1|86203.1|18
1627357850000|2021-07-27 03:50:50|86253.4|86203.4|86255.2|86205.2|86255.6|86205.6|86253.1|86203.1|26
1627357860000|2021-07-27 03:51:00|86255.5|86205.5|86256.6|86206.6|86256.6|86206.6|86253.8|86203.8|25
1627357870000|2021-07-27 03:51:10|86257|86207|86258|86208|86258.1|86208.1|86256.8|86206.8|26
1627357880000|2021-07-27 03:51:20|86258.1|86208.1|86257.6|86207.6|86258.5|86208.5|86256.4|86206.4|16
1627357890000|2021-07-27 03:51:30|86257.9|86207.9|86258.2|86208.2|86258.2|86208.2|86257.3|86207.3|8
1627357900000|2021-07-27 03:51:40|86258.9|86208.9|86259.8|86209.8|86262.5|86212.5|86257.8|86207.8|19
1627357910000|2021-07-27 03:51:50|86259.7|86209.7|86259.4|86209.4|86260.4|86210.4|86258.6|86208.6|22
1627357920000|2021-07-27 03:52:00|86259.8|86209.8|86259.2|86209.2|86260.1|86210.1|86258.5|86208.5|19
1627357930000|2021-07-27 03:52:10|86259|86209|86258.8|86208.8|86259.4|86209.4|86257.8|86207.8|27
1627357940000|2021-07-27 03:52:20|86258.7|86208.7|86260.1|86210.1|86260.6|86210.6|86258.7|86208.7|22
1627357950000|2021-07-27 03:52:30|86260.2|86210.2|86255.5|86205.5|86260.2|86210.2|86254.3|86204.3|26
1627357960000|2021-07-27 03:52:40|86254.4|86204.4|86257|86207|86257.4|86207.4|86253.8|86203.8|13
1627357970000|2021-07-27 03:52:50|86257.3|86207.3|86256.2|86206.2|86257.5|86207.5|86255|86205|23
1627357980000|2021-07-27 03:53:00|86256.1|86206.1|86255.4|86205.4|86257.3|86207.3|86254.4|86204.4|41
1627357990000|2021-07-27 03:53:10|86255.5|86205.5|86254.9|86204.9|86256.4|86206.4|86252.8|86202.8|17
1627358000000|2021-07-27 03:53:20|86254.6|86204.6|86255.8|86205.8|86259.4|86209.4|86253.4|86203.4|22
1627358010000|2021-07-27 03:53:30|86254.9|86204.9|86256.3|86206.3|86256.7|86206.7|86254.9|86204.9|24
1627358020000|2021-07-27 03:53:40|86256.9|86206.9|86256.3|86206.3|86257.6|86207.6|86255.9|86205.9|7
1627358030000|2021-07-27 03:53:50|86256.1|86206.1|86256.1|86206.1|86256.4|86206.4|86254.9|86204.9|11
1627358040000|2021-07-27 03:54:00|86256.4|86206.4|86256.1|86206.1|86257.5|86207.5|86253.1|86203.1|21
1627358050000|2021-07-27 03:54:10|86255.1|86205.1|86257|86207|86257|86207|86253.7|86203.7|21
1627358060000|2021-07-27 03:54:20|86257.4|86207.4|86255.3|86205.3|86257.4|86207.4|86253.9|86203.9|17
1627358070000|2021-07-27 03:54:30|86255.4|86205.4|86244.8|86194.8|86255.4|86205.4|86244.7|86194.7|45
1627358080000|2021-07-27 03:54:40|86245.5|86195.5|86244.8|86194.8|86246.2|86196.2|86243.6|86193.6|29
1627358090000|2021-07-27 03:54:50|86245.3|86195.3|86241.9|86191.9|86246|86196|86241.9|86191.9|21
1627358100000|2021-07-27 03:55:00|86241.8|86191.8|86242.4|86192.4|86242.6|86192.6|86239.4|86189.4|26
1627358110000|2021-07-27 03:55:10|86242.5|86192.5|86238.9|86188.9|86242.5|86192.5|86238.9|86188.9|16
1627358120000|2021-07-27 03:55:20|86238.7|86188.7|86239.8|86189.8|86240|86190|86238.7|86188.7|18
1627358130000|2021-07-27 03:55:30|86240|86190|86239.6|86189.6|86241.2|86191.2|86239|86189|16
1627358140000|2021-07-27 03:55:40|86238.7|86188.7|86241.3|86191.3|86241.3|86191.3|86237.7|86187.7|31
1627358150000|2021-07-27 03:55:50|86241.2|86191.2|86241.1|86191.1|86241.3|86191.3|86240.4|86190.4|28
1627358160000|2021-07-27 03:56:00|86241.2|86191.2|86241.1|86191.1|86241.5|86191.5|86239.2|86189.2|32
1627358170000|2021-07-27 03:56:10|86241.6|86191.6|86240|86190|86242.1|86192.1|86239.2|86189.2|21
1627358180000|2021-07-27 03:56:20|86240.3|86190.3|86240.6|86190.6|86240.6|86190.6|86239.7|86189.7|17
1627358190000|2021-07-27 03:56:30|86241|86191|86243.4|86193.4|86244.6|86194.6|86240.7|86190.7|19
1627358200000|2021-07-27 03:56:40|86243.3|86193.3|86242.7|86192.7|86243.3|86193.3|86242.6|86192.6|13
1627358210000|2021-07-27 03:56:50|86243|86193|86242.2|86192.2|86243.4|86193.4|86240.9|86190.9|32
1627358220000|2021-07-27 03:57:00|86242.3|86192.3|86242.1|86192.1|86242.8|86192.8|86239.3|86189.3|36
1627358230000|2021-07-27 03:57:10|86241.1|86191.1|86241|86191|86243.4|86193.4|86240.9|86190.9|28
1627358240000|2021-07-27 03:57:20|86241.2|86191.2|86243.7|86193.7|86243.7|86193.7|86240.3|86190.3|29
1627358250000|2021-07-27 03:57:30|86242.2|86192.2|86241.3|86191.3|86242.8|86192.8|86240.7|86190.7|22
1627358260000|2021-07-27 03:57:40|86241.5|86191.5|86243.2|86193.2|86243.8|86193.8|86240.7|86190.7|29
1627358270000|2021-07-27 03:57:50|86242.5|86192.5|86240.9|86190.9|86242.5|86192.5|86240.9|86190.9|14
1627358280000|2021-07-27 03:58:00|86240.8|86190.8|86243.4|86193.4|86243.5|86193.5|86240.8|86190.8|25
1627358290000|2021-07-27 03:58:10|86243.3|86193.3|86243.7|86193.7|86244.4|86194.4|86242.2|86192.2|28
1627358300000|2021-07-27 03:58:20|86244.3|86194.3|86243.2|86193.2|86244.6|86194.6|86242.8|86192.8|20
1627358310000|2021-07-27 03:58:30|86243.3|86193.3|86242.3|86192.3|86243.7|86193.7|86241.7|86191.7|28
1627358320000|2021-07-27 03:58:40|86242.1|86192.1|86240.7|86190.7|86243.1|86193.1|86240.5|86190.5|22
1627358330000|2021-07-27 03:58:50|86241.2|86191.2|86240.5|86190.5|86242.4|86192.4|86240.3|86190.3|25
1627358340000|2021-07-27 03:59:00|86240.2|86190.2|86242.9|86192.9|86242.9|86192.9|86240.2|86190.2|26
1627358350000|2021-07-27 03:59:10|86243.1|86193.1|86242.5|86192.5|86243.5|86193.5|86242|86192|26
1627358360000|2021-07-27 03:59:20|86243.6|86193.6|86242.4|86192.4|86243.9|86193.9|86242.4|86192.4|23
1627358370000|2021-07-27 03:59:30|86242.7|86192.7|86244.1|86194.1|86244.5|86194.5|86242.7|86192.7|26
1627358380000|2021-07-27 03:59:40|86243.7|86193.7|86243.4|86193.4|86244|86194|86242.9|86192.9|26
1627358390000|2021-07-27 03:59:50|86243.6|86193.6|86243.7|86193.7|86245|86195|86242.6|86192.6|31
1627358400000|2021-07-27 04:00:00|86244.3|86194.3|86241.1|86191.1|86244.3|86194.3|86241|86191|44
1627358410000|2021-07-27 04:00:10|86241|86191|86242.8|86192.8|86242.8|86192.8|86240.4|86190.4|16
1627358420000|2021-07-27 04:00:20|86242.5|86192.5|86241.1|86191.1|86243|86193|86240.9|86190.9|17
1627358430000|2021-07-27 04:00:30|86241.2|86191.2|86241.1|86191.1|86241.2|86191.2|86238.9|86188.9|21
1627358440000|2021-07-27 04:00:40|86241.2|86191.2|86240.2|86190.2|86241.6|86191.6|86239.9|86189.9|14
1627358450000|2021-07-27 04:00:50|86240.3|86190.3|86240.1|86190.1|86241.4|86191.4|86240.1|86190.1|11
1627358460000|2021-07-27 04:01:00|86240.4|86190.4|86239.9|86189.9|86242.4|86192.4|86239.9|86189.9|15
1627358470000|2021-07-27 04:01:10|86240.8|86190.8|86241.7|86191.7|86241.7|86191.7|86239.7|86189.7|17
1627358480000|2021-07-27 04:01:20|86242.2|86192.2|86239.8|86189.8|86242.5|86192.5|86239.8|86189.8|15
1627358490000|2021-07-27 04:01:30|86240.3|86190.3|86239.8|86189.8|86241.7|86191.7|86239.6|86189.6|25
1627358500000|2021-07-27 04:01:40|86239.6|86189.6|86240.6|86190.6|86240.9|86190.9|86239.3|86189.3|22
1627358510000|2021-07-27 04:01:50|86241.1|86191.1|86239.8|86189.8|86241.4|86191.4|86239.8|86189.8|24
1627358520000|2021-07-27 04:02:00|86240.3|86190.3|86237.8|86187.8|86241.6|86191.6|86237.1|86187.1|33
1627358530000|2021-07-27 04:02:10|86237.5|86187.5|86237.6|86187.6|86238.2|86188.2|86236.9|86186.9|20
1627358540000|2021-07-27 04:02:20|86238.3|86188.3|86238.2|86188.2|86238.6|86188.6|86237.2|86187.2|15
1627358550000|2021-07-27 04:02:30|86238.6|86188.6|86239|86189|86239.2|86189.2|86237.7|86187.7|12
1627358560000|2021-07-27 04:02:40|86238.3|86188.3|86238.5|86188.5|86238.8|86188.8|86238|86188|6
1627358570000|2021-07-27 04:02:50|86238.7|86188.7|86241.4|86191.4|86242|86192|86238.2|86188.2|29
1627358580000|2021-07-27 04:03:00|86240.8|86190.8|86242.4|86192.4|86242.4|86192.4|86240.2|86190.2|15
1627358590000|2021-07-27 04:03:10|86241.2|86191.2|86241.1|86191.1|86241.6|86191.6|86240.7|86190.7|16
1627358600000|2021-07-27 04:03:20|86241.3|86191.3|86241.1|86191.1|86241.3|86191.3|86240|86190|23
1627358610000|2021-07-27 04:03:30|86240.4|86190.4|86242|86192|86242|86192|86240.4|86190.4|9
1627358620000|2021-07-27 04:03:40|86242.1|86192.1|86240.5|86190.5|86242.1|86192.1|86240.2|86190.2|16
1627358630000|2021-07-27 04:03:50|86240.8|86190.8|86241|86191|86241.5|86191.5|86239.7|86189.7|18
1627358640000|2021-07-27 04:04:00|86241.5|86191.5|86239.6|86189.6|86242.9|86192.9|86239.6|86189.6|7
1627358650000|2021-07-27 04:04:10|86240.8|86190.8|86240.8|86190.8|86242.3|86192.3|86240.1|86190.1|10
1627358660000|2021-07-27 04:04:20|86240.2|86190.2|86243.5|86193.5|86243.7|86193.7|86240.2|86190.2|19
1627358670000|2021-07-27 04:04:30|86243.4|86193.4|86240.7|86190.7|86244.1|86194.1|86240.6|86190.6|24
1627358680000|2021-07-27 04:04:40|86240.8|86190.8|86239.9|86189.9|86240.8|86190.8|86239.8|86189.8|18
1627358690000|2021-07-27 04:04:50|86240.3|86190.3|86240.5|86190.5|86241.2|86191.2|86239.8|86189.8|15
1627358700000|2021-07-27 04:05:00|86240.4|86190.4|86258.2|86208.2|86259|86209|86240.3|86190.3|49
1627358710000|2021-07-27 04:05:10|86258.3|86208.3|86257.9|86207.9|86258.6|86208.6|86256.5|86206.5|40
1627358720000|2021-07-27 04:05:20|86257.5|86207.5|86258.2|86208.2|86258.5|86208.5|86256.9|86206.9|44
1627358730000|2021-07-27 04:05:30|86258.1|86208.1|86258.5|86208.5|86260.4|86210.4|86257.7|86207.7|48
1627358740000|2021-07-27 04:05:40|86259.6|86209.6|86258.6|86208.6|86260|86210|86257.9|86207.9|52
1627358750000|2021-07-27 04:05:50|86258.8|86208.8|86258.5|86208.5|86260.4|86210.4|86257.8|86207.8|50
1627358760000|2021-07-27 04:06:00|86259.4|86209.4|86259.9|86209.9|86260|86210|86258.2|86208.2|45
1627358770000|2021-07-27 04:06:10|86259.4|86209.4|86258.7|86208.7|86259.4|86209.4|86256.3|86206.3|57
1627358780000|2021-07-27 04:06:20|86258.5|86208.5|86253.6|86203.6|86259|86209|86253.6|86203.6|47
1627358790000|2021-07-27 04:06:30|86252|86202|86251.6|86201.6|86252.6|86202.6|86248.9|86198.9|39
1627358800000|2021-07-27 04:06:40|86251.7|86201.7|86260.1|86210.1|86265|86215|86251|86201|17
1627358810000|2021-07-27 04:06:50|86260.8|86210.8|86263.6|86213.6|86265.2|86215.2|86259.1|86209.1|45
1627358820000|2021-07-27 04:07:00|86263.7|86213.7|86263.7|86213.7|86265|86215|86263.4|86213.4|53
1627358830000|2021-07-27 04:07:10|86263.5|86213.5|86264|86214|86264.9|86214.9|86263.5|86213.5|43
1627358840000|2021-07-27 04:07:20|86264.2|86214.2|86264.5|86214.5|86265.3|86215.3|86263|86213|49
1627358850000|2021-07-27 04:07:30|86264.1|86214.1|86264.9|86214.9|86265|86215|86263.6|86213.6|44
1627358860000|2021-07-27 04:07:40|86265.1|86215.1|86259.4|86209.4|86265.1|86215.1|86258.5|86208.5|38
1627358870000|2021-07-27 04:07:50|86259.8|86209.8|86259.5|86209.5|86260|86210|86258.5|86208.5|25
1627358880000|2021-07-27 04:08:00|86259.9|86209.9|86260.9|86210.9|86260.9|86210.9|86258.9|86208.9|13
1627358890000|2021-07-27 04:08:10|86261.2|86211.2|86267.9|86217.9|86267.9|86217.9|86260.3|86210.3|26
1627358900000|2021-07-27 04:08:20|86267|86217|86259.9|86209.9|86267.8|86217.8|86259.9|86209.9|31
1627358910000|2021-07-27 04:08:30|86259.6|86209.6|86260.7|86210.7|86260.7|86210.7|86259.4|86209.4|22
1627358920000|2021-07-27 04:08:40|86260.4|86210.4|86258.3|86208.3|86272.3|86222.3|86258.3|86208.3|28
1627358930000|2021-07-27 04:08:50|86257.4|86207.4|86258|86208|86263|86213|86257.1|86207.1|12
1627358940000|2021-07-27 04:09:00|86257.8|86207.8|86262.6|86212.6|86276.3|86226.3|86257.8|86207.8|45
1627358950000|2021-07-27 04:09:10|86263.1|86213.1|86262.7|86212.7|86263.4|86213.4|86261.7|86211.7|42
1627358960000|2021-07-27 04:09:20|86263|86213|86262|86212|86263.1|86213.1|86261.9|86211.9|23
1627358970000|2021-07-27 04:09:30|86262.6|86212.6|86263.8|86213.8|86263.8|86213.8|86262|86212|17
1627358980000|2021-07-27 04:09:40|86264.1|86214.1|86267|86217|86268.4|86218.4|86264.1|86214.1|21
1627358990000|2021-07-27 04:09:50|86270.2|86220.2|86274.9|86224.9|86276.2|86226.2|86270.2|86220.2|43
1627359000000|2021-07-27 04:10:00|86275.1|86225.1|86277.3|86227.3|86279.1|86229.1|86275.1|86225.1|38
1627359010000|2021-07-27 04:10:10|86277.2|86227.2|86278.3|86228.3|86278.8|86228.8|86276.5|86226.5|18
1627359020000|2021-07-27 04:10:20|86277.3|86227.3|86278|86228|86278.3|86228.3|86277|86227|16
1627359030000|2021-07-27 04:10:30|86277.8|86227.8|86277.2|86227.2|86277.8|86227.8|86276.4|86226.4|19
1627359040000|2021-07-27 04:10:40|86277.8|86227.8|86277.7|86227.7|86278.8|86228.8|86274.3|86224.3|34
1627359050000|2021-07-27 04:10:50|86277.1|86227.1|86278.2|86228.2|86278.2|86228.2|86276|86226|20
1627359060000|2021-07-27 04:11:00|86278.1|86228.1|86278|86228|86280.7|86230.7|86276.9|86226.9|41
1627359070000|2021-07-27 04:11:10|86278.1|86228.1|86268|86218|86278.6|86228.6|86267.4|86217.4|46
1627359080000|2021-07-27 04:11:20|86268.8|86218.8|86269.1|86219.1|86270.8|86220.8|86268.4|86218.4|23
1627359090000|2021-07-27 04:11:30|86269.7|86219.7|86267.6|86217.6|86281.5|86231.5|86267.6|86217.6|32
1627359100000|2021-07-27 04:11:40|86267.7|86217.7|86266|86216|86269.1|86219.1|86266|86216|29
1627359110000|2021-07-27 04:11:50|86266.7|86216.7|86266.3|86216.3|86267|86217|86265.2|86215.2|25
1627359120000|2021-07-27 04:12:00|86267.2|86217.2|86266.5|86216.5|86267.5|86217.5|86266.5|86216.5|19
1627359130000|2021-07-27 04:12:10|86265.6|86215.6|86266.9|86216.9|86267.7|86217.7|86265.6|86215.6|8
1627359140000|2021-07-27 04:12:20|86265.9|86215.9|86266.9|86216.9|86267.1|86217.1|86265.8|86215.8|22
1627359150000|2021-07-27 04:12:30|86267.5|86217.5|86266.6|86216.6|86267.7|86217.7|86266.2|86216.2|18
1627359160000|2021-07-27 04:12:40|86266.1|86216.1|86267.4|86217.4|86267.9|86217.9|86266|86216|26
1627359170000|2021-07-27 04:12:50|86267|86217|86267.3|86217.3|86268.2|86218.2|86266.9|86216.9|20
1627359180000|2021-07-27 04:13:00|86267.4|86217.4|86266.8|86216.8|86268.8|86218.8|86266.7|86216.7|22
1627359190000|2021-07-27 04:13:10|86266|86216|86264.4|86214.4|86266|86216|86261.6|86211.6|36
1627359200000|2021-07-27 04:13:20|86264.3|86214.3|86263.9|86213.9|86264.8|86214.8|86263.3|86213.3|22
1627359210000|2021-07-27 04:13:30|86264.3|86214.3|86264|86214|86265|86215|86264|86214|23
1627359220000|2021-07-27 04:13:40|86263.7|86213.7|86264.1|86214.1|86265.5|86215.5|86263.2|86213.2|19
1627359230000|2021-07-27 04:13:50|86264|86214|86274.7|86224.7|86275.8|86225.8|86262.8|86212.8|42
1627359240000|2021-07-27 04:14:00|86273|86223|86279.2|86229.2|86281.7|86231.7|86273|86223|38
1627359250000|2021-07-27 04:14:10|86279.3|86229.3|86278.6|86228.6|86279.3|86229.3|86275.8|86225.8|38
1627359260000|2021-07-27 04:14:20|86279.1|86229.1|86277.7|86227.7|86280.1|86230.1|86277.3|86227.3|31
1627359270000|2021-07-27 04:14:30|86278.3|86228.3|86278|86228|86278.4|86228.4|86276.7|86226.7|30
1627359280000|2021-07-27 04:14:40|86278.1|86228.1|86279|86229|86280|86230|86276.8|86226.8|25
1627359290000|2021-07-27 04:14:50|86278.4|86228.4|86277.7|86227.7|86279.9|86229.9|86276.6|86226.6|31
1627359300000|2021-07-27 04:15:00|86278.1|86228.1|86278.6|86228.6|86280|86230|86276.9|86226.9|33
1627359310000|2021-07-27 04:15:10|86279.8|86229.8|86279.1|86229.1|86279.9|86229.9|86278.3|86228.3|28
1627359320000|2021-07-27 04:15:20|86279.6|86229.6|86278.3|86228.3|86279.6|86229.6|86278.1|86228.1|16
1627359330000|2021-07-27 04:15:30|86278.5|86228.5|86278|86228|86279.8|86229.8|86277.8|86227.8|25
1627359340000|2021-07-27 04:15:40|86277.5|86227.5|86271.6|86221.6|86278.3|86228.3|86271|86221|26
1627359350000|2021-07-27 04:15:50|86272.3|86222.3|86271.8|86221.8|86273|86223|86271.3|86221.3|20
1627359360000|2021-07-27 04:16:00|86270.9|86220.9|86271.1|86221.1|86272.6|86222.6|86270.2|86220.2|21
1627359370000|2021-07-27 04:16:10|86270.6|86220.6|86271.1|86221.1|86271.6|86221.6|86270.6|86220.6|20
1627359380000|2021-07-27 04:16:20|86270.9|86220.9|86271.1|86221.1|86273.1|86223.1|86269.8|86219.8|26
1627359390000|2021-07-27 04:16:30|86271.7|86221.7|86270|86220|86272.2|86222.2|86269.8|86219.8|14
1627359400000|2021-07-27 04:16:40|86269.6|86219.6|86269.1|86219.1|86269.6|86219.6|86267.5|86217.5|36
1627359410000|2021-07-27 04:16:50|86268.7|86218.7|86270.5|86220.5|86270.9|86220.9|86268.5|86218.5|25
1627359420000|2021-07-27 04:17:00|86270.6|86220.6|86283.5|86233.5|86284.2|86234.2|86267.7|86217.7|44
1627359430000|2021-07-27 04:17:10|86283.4|86233.4|86281|86231|86283.4|86233.4|86269.4|86219.4|41
1627359440000|2021-07-27 04:17:20|86283.6|86233.6|86284.4|86234.4|86285.2|86235.2|86282|86232|25
1627359450000|2021-07-27 04:17:30|86284.7|86234.7|86284.1|86234.1|86284.7|86234.7|86282.5|86232.5|23
1627359460000|2021-07-27 04:17:40|86283.9|86233.9|86284.3|86234.3|86284.6|86234.6|86282.9|86232.9|20
1627359470000|2021-07-27 04:17:50|86284.5|86234.5|86281|86231|86284.7|86234.7|86277.3|86227.3|22
1627359480000|2021-07-27 04:18:00|86282.5|86232.5|86283.7|86233.7|86285.5|86235.5|86280.2|86230.2|22
1627359490000|2021-07-27 04:18:10|86287.2|86237.2|86273|86223|86287.2|86237.2|86273|86223|28
1627359500000|2021-07-27 04:18:20|86272.1|86222.1|86267.1|86217.1|86272.1|86222.1|86266.9|86216.9|33
1627359510000|2021-07-27 04:18:30|86267.8|86217.8|86279.5|86229.5|86284|86234|86267.5|86217.5|23
1627359520000|2021-07-27 04:18:40|86280.4|86230.4|86278.3|86228.3|86280.4|86230.4|86274|86224|25
1627359530000|2021-07-27 04:18:50|86278.5|86228.5|86282.9|86232.9|86285.1|86235.1|86278.5|86228.5|61
1627359540000|2021-07-27 04:19:00|86283.2|86233.2|86281.4|86231.4|86283.5|86233.5|86281.4|86231.4|28
1627359550000|2021-07-27 04:19:10|86281.8|86231.8|86282.1|86232.1|86282.2|86232.2|86280.9|86230.9|15
1627359560000|2021-07-27 04:19:20|86282|86232|86287.7|86237.7|86287.7|86237.7|86280.3|86230.3|34
1627359570000|2021-07-27 04:19:30|86288.2|86238.2|86282.4|86232.4|86288.2|86238.2|86281.2|86231.2|36
1627359580000|2021-07-27 04:19:40|86282.3|86232.3|86282.4|86232.4|86283.3|86233.3|86282|86232|18
1627359590000|2021-07-27 04:19:50|86282.6|86232.6|86281.7|86231.7|86283.6|86233.6|86280.3|86230.3|20
1627359600000|2021-07-27 04:20:00|86282.3|86232.3|86286|86236|86287.8|86237.8|86279.4|86229.4|44
1627359610000|2021-07-27 04:20:10|86285.3|86235.3|86286.9|86236.9|86287.8|86237.8|86285|86235|30
1627359620000|2021-07-27 04:20:20|86287.3|86237.3|86280.7|86230.7|86287.3|86237.3|86279.4|86229.4|28
1627359630000|2021-07-27 04:20:30|86280.6|86230.6|86281.6|86231.6|86282.9|86232.9|86279.4|86229.4|69
1627359640000|2021-07-27 04:20:40|86281.5|86231.5|86280.8|86230.8|86282.8|86232.8|86280.3|86230.3|60
1627359650000|2021-07-27 04:20:50|86281.2|86231.2|86281.3|86231.3|86283.5|86233.5|86278.7|86228.7|30
1627359660000|2021-07-27 04:21:00|86282.1|86232.1|86282.3|86232.3|86282.3|86232.3|86279.6|86229.6|17
1627359670000|2021-07-27 04:21:10|86280.5|86230.5|86281.1|86231.1|86282.2|86232.2|86280.5|86230.5|10
1627359680000|2021-07-27 04:21:20|86278.4|86228.4|86283.7|86233.7|86283.7|86233.7|86277.8|86227.8|22
1627359690000|2021-07-27 04:21:30|86286.6|86236.6|86281.1|86231.1|86286.6|86236.6|86279.1|86229.1|21
1627359700000|2021-07-27 04:21:40|86281.2|86231.2|86280.8|86230.8|86283.2|86233.2|86279.5|86229.5|14
1627359710000|2021-07-27 04:21:50|86281.5|86231.5|86280.2|86230.2|86282|86232|86279.6|86229.6|16
1627359720000|2021-07-27 04:22:00|86281.1|86231.1|86280.6|86230.6|86281.1|86231.1|86277.6|86227.6|60
1627359730000|2021-07-27 04:22:10|86280.3|86230.3|86284.7|86234.7|86284.7|86234.7|86280|86230|25
1627359740000|2021-07-27 04:22:20|86287.4|86237.4|86279.8|86229.8|86287.4|86237.4|86277.8|86227.8|43
1627359750000|2021-07-27 04:22:30|86280.1|86230.1|86282.5|86232.5|86285.1|86235.1|86279.7|86229.7|24
1627359760000|2021-07-27 04:22:40|86285.5|86235.5|86281.4|86231.4|86285.5|86235.5|86280.3|86230.3|11
1627359770000|2021-07-27 04:22:50|86281.2|86231.2|86281.6|86231.6|86282.1|86232.1|86281|86231|8
1627359780000|2021-07-27 04:23:00|86281.7|86231.7|86280.5|86230.5|86281.8|86231.8|86277.8|86227.8|20
1627359790000|2021-07-27 04:23:10|86280.7|86230.7|86280.7|86230.7|86281.3|86231.3|86278.3|86228.3|22
1627359800000|2021-07-27 04:23:20|86279.8|86229.8|86283|86233|86283.9|86233.9|86279.8|86229.8|21
1627359810000|2021-07-27 04:23:30|86279.4|86229.4|86285.6|86235.6|86289.9|86239.9|86276.5|86226.5|28
1627359820000|2021-07-27 04:23:40|86287.3|86237.3|86282.9|86232.9|86295.1|86245.1|86277.6|86227.6|61
1627359830000|2021-07-27 04:23:50|86281.5|86231.5|86277.3|86227.3|86288.2|86238.2|86276.7|86226.7|48
1627359840000|2021-07-27 04:24:00|86277.6|86227.6|86290.5|86240.5|86292.9|86242.9|86276.3|86226.3|64
1627359850000|2021-07-27 04:24:10|86291.7|86241.7|86278.3|86228.3|86291.9|86241.9|86277.9|86227.9|36
1627359860000|2021-07-27 04:24:20|86279.1|86229.1|86280.7|86230.7|86282.2|86232.2|86274.6|86224.6|32
1627359870000|2021-07-27 04:24:30|86280.2|86230.2|86282.2|86232.2|86284.1|86234.1|86280.2|86230.2|15
1627359880000|2021-07-27 04:24:40|86282.1|86232.1|86282.3|86232.3|86282.5|86232.5|86279.8|86229.8|13
1627359890000|2021-07-27 04:24:50|86281.3|86231.3|86281.6|86231.6|86282.9|86232.9|86281.2|86231.2|11
1627359900000|2021-07-27 04:25:00|86282|86232|86278.6|86228.6|86282|86232|86278.6|86228.6|10
1627359910000|2021-07-27 04:25:10|86278.4|86228.4|86282.3|86232.3|86283.1|86233.1|86278.2|86228.2|25
1627359920000|2021-07-27 04:25:20|86281.6|86231.6|86280.4|86230.4|86282.1|86232.1|86279.4|86229.4|26
1627359930000|2021-07-27 04:25:30|86281|86231|86276.4|86226.4|86281.4|86231.4|86276.3|86226.3|15
1627359940000|2021-07-27 04:25:40|86276.3|86226.3|86283.1|86233.1|86283.1|86233.1|86275.1|86225.1|23
1627359950000|2021-07-27 04:25:50|86283.2|86233.2|86284.3|86234.3|86285.2|86235.2|86281.8|86231.8|10
1627359960000|2021-07-27 04:26:00|86284|86234|86286.2|86236.2|86286.3|86236.3|86283.2|86233.2|16
1627359970000|2021-07-27 04:26:10|86286.1|86236.1|86283.8|86233.8|86286.9|86236.9|86283.2|86233.2|27
1627359980000|2021-07-27 04:26:20|86283.3|86233.3|86284|86234|86285.2|86235.2|86283.2|86233.2|23
1627359990000|2021-07-27 04:26:30|86282|86232|86285.1|86235.1|86285.1|86235.1|86282|86232|11
1627360000000|2021-07-27 04:26:40|86285.8|86235.8|86284.2|86234.2|86286.3|86236.3|86283.1|86233.1|20
1627360010000|2021-07-27 04:26:50|86285.9|86235.9|86285.9|86235.9|86287.8|86237.8|86282.4|86232.4|20
1627360020000|2021-07-27 04:27:00|86286.6|86236.6|86284.4|86234.4|86286.7|86236.7|86280.5|86230.5|24
1627360030000|2021-07-27 04:27:10|86284.3|86234.3|86285.1|86235.1|86285.4|86235.4|86284.3|86234.3|12
1627360040000|2021-07-27 04:27:20|86285.5|86235.5|86282.4|86232.4|86288.5|86238.5|86282.4|86232.4|12
1627360050000|2021-07-27 04:27:30|86284|86234|86283|86233|86285.6|86235.6|86283|86233|20
1627360060000|2021-07-27 04:27:40|86284.5|86234.5|86283.7|86233.7|86284.5|86234.5|86282.1|86232.1|31
1627360070000|2021-07-27 04:27:50|86285.1|86235.1|86278|86228|86285.1|86235.1|86274|86224|25
1627360080000|2021-07-27 04:28:00|86276.8|86226.8|86278.3|86228.3|86280.5|86230.5|86276.8|86226.8|24
1627360090000|2021-07-27 04:28:10|86281.3|86231.3|86281.3|86231.3|86284.2|86234.2|86279.4|86229.4|26
1627360100000|2021-07-27 04:28:20|86281.1|86231.1|86279.1|86229.1|86282.9|86232.9|86279.1|86229.1|8
1627360110000|2021-07-27 04:28:30|86280|86230|86280.8|86230.8|86282.2|86232.2|86280|86230|18
1627360120000|2021-07-27 04:28:40|86282.7|86232.7|86283.3|86233.3|86284|86234|86280.1|86230.1|24
1627360130000|2021-07-27 04:28:50|86283.4|86233.4|86281.3|86231.3|86283.4|86233.4|86281.2|86231.2|12
1627360140000|2021-07-27 04:29:00|86280.5|86230.5|86283.8|86233.8|86285.5|86235.5|86278.3|86228.3|23
1627360150000|2021-07-27 04:29:10|86283.6|86233.6|86284|86234|86285|86235|86282.8|86232.8|16
1627360160000|2021-07-27 04:29:20|86284.3|86234.3|86282.6|86232.6|86284.6|86234.6|86282.1|86232.1|60
1627360170000|2021-07-27 04:29:30|86283.7|86233.7|86283.2|86233.2|86285.7|86235.7|86283|86233|25
1627360180000|2021-07-27 04:29:40|86283.5|86233.5|86286.1|86236.1|86286.2|86236.2|86283.5|86233.5|19
1627360190000|2021-07-27 04:29:50|86284.1|86234.1|86283.4|86233.4|86285.3|86235.3|86282.9|86232.9|10
1627360200000|2021-07-27 04:30:00|86282.8|86232.8|86282.4|86232.4|86286.1|86236.1|86280.8|86230.8|43
1627360210000|2021-07-27 04:30:10|86282.6|86232.6|86285.2|86235.2|86285.3|86235.3|86282|86232|27
1627360220000|2021-07-27 04:30:20|86284.5|86234.5|86284.9|86234.9|86284.9|86234.9|86282.7|86232.7|23
1627360230000|2021-07-27 04:30:30|86284.2|86234.2|86283.5|86233.5|86284.9|86234.9|86280.9|86230.9|48
1627360240000|2021-07-27 04:30:40|86284.6|86234.6|86285.4|86235.4|86285.4|86235.4|86282.3|86232.3|13
1627360250000|2021-07-27 04:30:50|86285.9|86235.9|86284.1|86234.1|86285.9|86235.9|86283.5|86233.5|16
1627360260000|2021-07-27 04:31:00|86284.2|86234.2|86284.2|86234.2|86284.9|86234.9|86281.7|86231.7|31
1627360270000|2021-07-27 04:31:10|86284|86234|86283.8|86233.8|86286.6|86236.6|86282.1|86232.1|36
1627360280000|2021-07-27 04:31:20|86285.1|86235.1|86285|86235|86285.8|86235.8|86283.6|86233.6|30
1627360290000|2021-07-27 04:31:30|86284.7|86234.7|86286.3|86236.3|86286.3|86236.3|86283.9|86233.9|23
1627360300000|2021-07-27 04:31:40|86286.5|86236.5|86286.3|86236.3|86286.9|86236.9|86285|86235|21
1627360310000|2021-07-27 04:31:50|86286.1|86236.1|86283.9|86233.9|86287.1|86237.1|86280.8|86230.8|36
1627360320000|2021-07-27 04:32:00|86284.4|86234.4|86283|86233|86285.7|86235.7|86282.8|86232.8|54
1627360330000|2021-07-27 04:32:10|86282.5|86232.5|86284.3|86234.3|86285.6|86235.6|86282.5|86232.5|56
1627360340000|2021-07-27 04:32:20|86284.2|86234.2|86284.5|86234.5|86286.2|86236.2|86284|86234|12
1627360350000|2021-07-27 04:32:30|86285.7|86235.7|86286|86236|86287.1|86237.1|86283.7|86233.7|36
1627360360000|2021-07-27 04:32:40|86285.3|86235.3|86281.5|86231.5|86288.8|86238.8|86281.5|86231.5|16
1627360370000|2021-07-27 04:32:50|86282.4|86232.4|86286.3|86236.3|86286.6|86236.6|86280.6|86230.6|17
1627360380000|2021-07-27 04:33:00|86284.1|86234.1|86284|86234|86287.8|86237.8|86281.9|86231.9|63
1627360390000|2021-07-27 04:33:10|86283.8|86233.8|86285.6|86235.6|86286.8|86236.8|86283.3|86233.3|28
1627360400000|2021-07-27 04:33:20|86286.4|86236.4|86287|86237|86287|86237|86285.7|86235.7|18
1627360410000|2021-07-27 04:33:30|86287.6|86237.6|86289.6|86239.6|86292.4|86242.4|86287|86237|20
1627360420000|2021-07-27 04:33:40|86289.2|86239.2|86285.3|86235.3|86291.4|86241.4|86282.6|86232.6|25
1627360430000|2021-07-27 04:33:50|86285|86235|86282.8|86232.8|86286.1|86236.1|86281.8|86231.8|30
1627360440000|2021-07-27 04:34:00|86281.6|86231.6|86283.4|86233.4|86284.1|86234.1|86281.6|86231.6|25
1627360450000|2021-07-27 04:34:10|86283.2|86233.2|86282.6|86232.6|86285.4|86235.4|86281.6|86231.6|28
1627360460000|2021-07-27 04:34:20|86280.8|86230.8|86283.4|86233.4|86284.1|86234.1|86280.8|86230.8|17
1627360470000|2021-07-27 04:34:30|86284.2|86234.2|86283.7|86233.7|86284.8|86234.8|86281.8|86231.8|17
1627360480000|2021-07-27 04:34:40|86283.8|86233.8|86282.8|86232.8|86284.4|86234.4|86279.4|86229.4|22
1627360490000|2021-07-27 04:34:50|86281|86231|86282.8|86232.8|86283.4|86233.4|86280.1|86230.1|19
1627360500000|2021-07-27 04:35:00|86282.4|86232.4|86281.7|86231.7|86283.9|86233.9|86280.7|86230.7|18
1627360510000|2021-07-27 04:35:10|86281.1|86231.1|86283.4|86233.4|86284|86234|86280.6|86230.6|21
1627360520000|2021-07-27 04:35:20|86282.3|86232.3|86283.2|86233.2|86283.2|86233.2|86280.9|86230.9|18
1627360530000|2021-07-27 04:35:30|86283.8|86233.8|86280.4|86230.4|86283.8|86233.8|86280.4|86230.4|8
1627360540000|2021-07-27 04:35:40|86282.1|86232.1|86283.2|86233.2|86283.3|86233.3|86278.9|86228.9|15
1627360550000|2021-07-27 04:35:50|86282.9|86232.9|86280.9|86230.9|86283.3|86233.3|86280.9|86230.9|10
1627360560000|2021-07-27 04:36:00|86280.8|86230.8|86281.5|86231.5|86282|86232|86280.6|86230.6|23
1627360570000|2021-07-27 04:36:10|86281.3|86231.3|86282|86232|86282.2|86232.2|86279.6|86229.6|8
1627360580000|2021-07-27 04:36:20|86282.1|86232.1|86282.4|86232.4|86282.9|86232.9|86281.4|86231.4|14
1627360590000|2021-07-27 04:36:30|86282.5|86232.5|86283|86233|86283|86233|86280|86230|19
1627360600000|2021-07-27 04:36:40|86281.2|86231.2|86281.3|86231.3|86282.2|86232.2|86280.4|86230.4|12
1627360610000|2021-07-27 04:36:50|86282.2|86232.2|86279.7|86229.7|86282.6|86232.6|86279.7|86229.7|13
1627360620000|2021-07-27 04:37:00|86279.9|86229.9|86281.4|86231.4|86283.8|86233.8|86279.9|86229.9|13
1627360630000|2021-07-27 04:37:10|86281.7|86231.7|86283|86233|86283.3|86233.3|86281.6|86231.6|14
1627360640000|2021-07-27 04:37:20|86284.2|86234.2|86284.8|86234.8|86284.8|86234.8|86281.5|86231.5|14
1627360650000|2021-07-27 04:37:30|86284.4|86234.4|86280.7|86230.7|86284.4|86234.4|86279.7|86229.7|21
1627360660000|2021-07-27 04:37:40|86280.2|86230.2|86280.9|86230.9|86282|86232|86279.8|86229.8|18
1627360670000|2021-07-27 04:37:50|86281.2|86231.2|86278.4|86228.4|86282|86232|86277.1|86227.1|29
1627360680000|2021-07-27 04:38:00|86278.5|86228.5|86273.7|86223.7|86278.5|86228.5|86273.3|86223.3|39
1627360690000|2021-07-27 04:38:10|86274.1|86224.1|86277.3|86227.3|86279.4|86229.4|86274.1|86224.1|35
1627360700000|2021-07-27 04:38:20|86278.2|86228.2|86277.8|86227.8|86278.2|86228.2|86275.8|86225.8|14
1627360710000|2021-07-27 04:38:30|86275.6|86225.6|86276.4|86226.4|86278|86228|86275.6|86225.6|23
1627360720000|2021-07-27 04:38:40|86275.7|86225.7|86276.3|86226.3|86279.2|86229.2|86275.7|86225.7|18
1627360730000|2021-07-27 04:38:50|86276.4|86226.4|86274.3|86224.3|86276.4|86226.4|86274.2|86224.2|22
1627360740000|2021-07-27 04:39:00|86275|86225|86278.5|86228.5|86279.1|86229.1|86275|86225|20
1627360750000|2021-07-27 04:39:10|86279.7|86229.7|86281.1|86231.1|86281.1|86231.1|86278.2|86228.2|10
1627360760000|2021-07-27 04:39:20|86280.8|86230.8|86277.1|86227.1|86281.3|86231.3|86277.1|86227.1|19
1627360770000|2021-07-27 04:39:30|86277.6|86227.6|86277.9|86227.9|86278.8|86228.8|86274.9|86224.9|15
1627360780000|2021-07-27 04:39:40|86278.6|86228.6|86273.5|86223.5|86278.6|86228.6|86273.4|86223.4|17
1627360790000|2021-07-27 04:39:50|86277.7|86227.7|86278.2|86228.2|86278.4|86228.4|86274.6|86224.6|16
1627360800000|2021-07-27 04:40:00|86277.2|86227.2|86279.3|86229.3|86280.6|86230.6|86275.7|86225.7|30
1627360810000|2021-07-27 04:40:10|86279.4|86229.4|86279.5|86229.5|86280.9|86230.9|86279.3|86229.3|11
1627360820000|2021-07-27 04:40:20|86279.3|86229.3|86285.4|86235.4|86286.6|86236.6|86279.3|86229.3|12
1627360830000|2021-07-27 04:40:30|86279.5|86229.5|86278.9|86228.9|86281|86231|86278.9|86228.9|12
1627360840000|2021-07-27 04:40:40|86279.5|86229.5|86281.5|86231.5|86282.9|86232.9|86276.9|86226.9|18
1627360850000|2021-07-27 04:40:50|86281.6|86231.6|86279.6|86229.6|86282|86232|86279.6|86229.6|15
1627360860000|2021-07-27 04:41:00|86280.1|86230.1|86279.5|86229.5|86281.2|86231.2|86278.2|86228.2|20
1627360870000|2021-07-27 04:41:10|86280.1|86230.1|86281.1|86231.1|86284.6|86234.6|86280.1|86230.1|18
1627360880000|2021-07-27 04:41:20|86281.2|86231.2|86272.8|86222.8|86281.2|86231.2|86272.5|86222.5|23
1627360890000|2021-07-27 04:41:30|86277.8|86227.8|86276.5|86226.5|86279.5|86229.5|86274.9|86224.9|19
1627360900000|2021-07-27 04:41:40|86276.4|86226.4|86277.5|86227.5|86278.7|86228.7|86275.7|86225.7|23
1627360910000|2021-07-27 04:41:50|86277.8|86227.8|86276.5|86226.5|86278|86228|86276.5|86226.5|27
1627360920000|2021-07-27 04:42:00|86276.4|86226.4|86281.8|86231.8|86283.4|86233.4|86274.7|86224.7|13
1627360930000|2021-07-27 04:42:10|86282.1|86232.1|86284.1|86234.1|86284.4|86234.4|86278.7|86228.7|12
1627360940000|2021-07-27 04:42:20|86283.1|86233.1|86280.2|86230.2|86283.1|86233.1|86278|86228|16
1627360950000|2021-07-27 04:42:30|86280.6|86230.6|86278.7|86228.7|86280.7|86230.7|86277.5|86227.5|27
1627360960000|2021-07-27 04:42:40|86279.2|86229.2|86279.8|86229.8|86280.5|86230.5|86278.2|86228.2|18
1627360970000|2021-07-27 04:42:50|86280.3|86230.3|86282|86232|86282|86232|86279.2|86229.2|14
1627360980000|2021-07-27 04:43:00|86281.2|86231.2|86280.7|86230.7|86282.1|86232.1|86277.3|86227.3|45
1627360990000|2021-07-27 04:43:10|86282.4|86232.4|86280.9|86230.9|86284.8|86234.8|86280.4|86230.4|16
1627361000000|2021-07-27 04:43:20|86280.7|86230.7|86279.3|86229.3|86282.2|86232.2|86279.3|86229.3|10
1627361010000|2021-07-27 04:43:30|86280.1|86230.1|86282.4|86232.4|86282.9|86232.9|86279.4|86229.4|17
1627361020000|2021-07-27 04:43:40|86282.6|86232.6|86282.3|86232.3|86283.6|86233.6|86281.5|86231.5|24
1627361030000|2021-07-27 04:43:50|86282.1|86232.1|86280|86230|86285.9|86235.9|86279.1|86229.1|24
1627361040000|2021-07-27 04:44:00|86280.1|86230.1|86281.9|86231.9|86285.2|86235.2|86280.1|86230.1|27
1627361050000|2021-07-27 04:44:10|86283.9|86233.9|86279.6|86229.6|86283.9|86233.9|86277.7|86227.7|28
1627361060000|2021-07-27 04:44:20|86281.1|86231.1|86280.4|86230.4|86282.8|86232.8|86275.3|86225.3|31
1627361070000|2021-07-27 04:44:30|86278.6|86228.6|86280.8|86230.8|86280.9|86230.9|86278.5|86228.5|48
1627361080000|2021-07-27 04:44:40|86280.7|86230.7|86279|86229|86281.3|86231.3|86278.7|86228.7|33
1627361090000|2021-07-27 04:44:50|86279.2|86229.2|86280|86230|86280.6|86230.6|86277.2|86227.2|29
1627361100000|2021-07-27 04:45:00|86277.8|86227.8|86279.5|86229.5|86280.4|86230.4|86277.6|86227.6|29
1627361110000|2021-07-27 04:45:10|86280.1|86230.1|86279.3|86229.3|86280.9|86230.9|86278|86228|28
1627361120000|2021-07-27 04:45:20|86279.2|86229.2|86278.9|86228.9|86280.7|86230.7|86278.4|86228.4|15
1627361130000|2021-07-27 04:45:30|86279|86229|86279.2|86229.2|86279.9|86229.9|86278.4|86228.4|11
1627361140000|2021-07-27 04:45:40|86280.9|86230.9|86280.9|86230.9|86281.3|86231.3|86280.4|86230.4|16
1627361150000|2021-07-27 04:45:50|86280.1|86230.1|86281.7|86231.7|86282.3|86232.3|86280|86230|26
1627361160000|2021-07-27 04:46:00|86281|86231|86283.9|86233.9|86283.9|86233.9|86279.2|86229.2|17
1627361170000|2021-07-27 04:46:10|86284.4|86234.4|86283|86233|86284.6|86234.6|86282|86232|13
1627361180000|2021-07-27 04:46:20|86283.7|86233.7|86284.1|86234.1|86284.1|86234.1|86281.9|86231.9|8
1627361190000|2021-07-27 04:46:30|86284.3|86234.3|86284.1|86234.1|86286.1|86236.1|86282.1|86232.1|21
1627361200000|2021-07-27 04:46:40|86282.8|86232.8|86283.4|86233.4|86284.6|86234.6|86282.2|86232.2|19
1627361210000|2021-07-27 04:46:50|86282.9|86232.9|86284.2|86234.2|86284.4|86234.4|86281.5|86231.5|13
1627361220000|2021-07-27 04:47:00|86284.1|86234.1|86283.1|86233.1|86284.1|86234.1|86279.3|86229.3|23
1627361230000|2021-07-27 04:47:10|86284.4|86234.4|86283.2|86233.2|86285.9|86235.9|86281.7|86231.7|17
1627361240000|2021-07-27 04:47:20|86283.8|86233.8|86283.5|86233.5|86283.8|86233.8|86281.6|86231.6|9
1627361250000|2021-07-27 04:47:30|86283|86233|86281.9|86231.9|86283.9|86233.9|86281.8|86231.8|12
1627361260000|2021-07-27 04:47:40|86282|86232|86282.5|86232.5|86283.2|86233.2|86280.1|86230.1|14
1627361270000|2021-07-27 04:47:50|86281.5|86231.5|86284.4|86234.4|86285.3|86235.3|86281.5|86231.5|26
1627361280000|2021-07-27 04:48:00|86282.9|86232.9|86282.1|86232.1|86284.4|86234.4|86281.5|86231.5|19
1627361290000|2021-07-27 04:48:10|86282.5|86232.5|86282.9|86232.9|86283.9|86233.9|86281.1|86231.1|20
1627361300000|2021-07-27 04:48:20|86283|86233|86281.5|86231.5|86283|86233|86280.4|86230.4|17
1627361310000|2021-07-27 04:48:30|86281.9|86231.9|86282.7|86232.7|86282.7|86232.7|86280.3|86230.3|6
1627361320000|2021-07-27 04:48:40|86280.9|86230.9|86283.2|86233.2|86283.3|86233.3|86279.7|86229.7|8
1627361330000|2021-07-27 04:48:50|86280|86230|86282.5|86232.5|86282.9|86232.9|86280|86230|16
1627361340000|2021-07-27 04:49:00|86282.7|86232.7|86282.1|86232.1|86283|86233|86281.2|86231.2|15
1627361350000|2021-07-27 04:49:10|86282.9|86232.9|86283.3|86233.3|86283.9|86233.9|86281.2|86231.2|29
1627361360000|2021-07-27 04:49:20|86280.9|86230.9|86281.2|86231.2|86281.4|86231.4|86278.5|86228.5|13
1627361370000|2021-07-27 04:49:30|86278.1|86228.1|86278|86228|86282|86232|86277.9|86227.9|11
1627361380000|2021-07-27 04:49:40|86277.9|86227.9|86279.5|86229.5|86279.7|86229.7|86277.9|86227.9|9
1627361390000|2021-07-27 04:49:50|86279.8|86229.8|86281.6|86231.6|86287.1|86237.1|86279.8|86229.8|17
1627361400000|2021-07-27 04:50:00|86280.5|86230.5|86280.3|86230.3|86283.4|86233.4|86280.3|86230.3|25
1627361410000|2021-07-27 04:50:10|86282.4|86232.4|86282.9|86232.9|86286.3|86236.3|86279.8|86229.8|15
1627361420000|2021-07-27 04:50:20|86282.7|86232.7|86283.7|86233.7|86283.7|86233.7|86281|86231|18
1627361430000|2021-07-27 04:50:30|86283.5|86233.5|86283.4|86233.4|86284.6|86234.6|86282.8|86232.8|19
1627361440000|2021-07-27 04:50:40|86285.4|86235.4|86283.3|86233.3|86285.4|86235.4|86281.7|86231.7|19
1627361450000|2021-07-27 04:50:50|86281.4|86231.4|86285|86235|86285.1|86235.1|86280|86230|12
1627361460000|2021-07-27 04:51:00|86282.9|86232.9|86284.2|86234.2|86285.6|86235.6|86282|86232|14
1627361470000|2021-07-27 04:51:10|86283.6|86233.6|86282.1|86232.1|86284.7|86234.7|86282.1|86232.1|16
1627361480000|2021-07-27 04:51:20|86282.6|86232.6|86283.1|86233.1|86284.1|86234.1|86282.6|86232.6|10
1627361490000|2021-07-27 04:51:30|86283.8|86233.8|86283.8|86233.8|86284.9|86234.9|86283.4|86233.4|6
1627361500000|2021-07-27 04:51:40|86283.2|86233.2|86282.4|86232.4|86284.5|86234.5|86280.9|86230.9|12
1627361510000|2021-07-27 04:51:50|86281.2|86231.2|86283.5|86233.5|86288.6|86238.6|86281.2|86231.2|41
1627361520000|2021-07-27 04:52:00|86285.2|86235.2|86287.6|86237.6|86287.6|86237.6|86284.5|86234.5|27
1627361530000|2021-07-27 04:52:10|86288|86238|86285.8|86235.8|86288|86238|86285.7|86235.7|18
1627361540000|2021-07-27 04:52:20|86284.7|86234.7|86287.5|86237.5|86287.9|86237.9|86284.7|86234.7|6
1627361550000|2021-07-27 04:52:30|86287.3|86237.3|86287.7|86237.7|86289|86239|86285.8|86235.8|34
1627361560000|2021-07-27 04:52:40|86287.5|86237.5|86288.7|86238.7|86288.8|86238.8|86287|86237|37
1627361570000|2021-07-27 04:52:50|86288.9|86238.9|86288.3|86238.3|86289.9|86239.9|86286.8|86236.8|36
1627361580000|2021-07-27 04:53:00|86287.5|86237.5|86288.2|86238.2|86289|86239|86287.1|86237.1|29
1627361590000|2021-07-27 04:53:10|86287.8|86237.8|86287.1|86237.1|86289.1|86239.1|86287.1|86237.1|15
1627361600000|2021-07-27 04:53:20|86287|86237|86287|86237|86288.2|86238.2|86286.7|86236.7|17
1627361610000|2021-07-27 04:53:30|86287.1|86237.1|86288|86238|86288.4|86238.4|86286.8|86236.8|15
1627361620000|2021-07-27 04:53:40|86288.6|86238.6|86287.3|86237.3|86290|86240|86286|86236|23
1627361630000|2021-07-27 04:53:50|86286.8|86236.8|86287.6|86237.6|86289.9|86239.9|86286.7|86236.7|26
1627361640000|2021-07-27 04:54:00|86287.5|86237.5|86291.6|86241.6|86291.6|86241.6|86286.6|86236.6|31
1627361650000|2021-07-27 04:54:10|86291.4|86241.4|86292.9|86242.9|86292.9|86242.9|86290.9|86240.9|27
1627361660000|2021-07-27 04:54:20|86293.3|86243.3|86292.2|86242.2|86295.9|86245.9|86291.9|86241.9|25
1627361670000|2021-07-27 04:54:30|86292.3|86242.3|86290.4|86240.4|86292.9|86242.9|86290.2|86240.2|33
1627361680000|2021-07-27 04:54:40|86291.1|86241.1|86288.6|86238.6|86291.6|86241.6|86287.9|86237.9|28
1627361690000|2021-07-27 04:54:50|86288|86238|86287.3|86237.3|86288.9|86238.9|86287.3|86237.3|24
1627361700000|2021-07-27 04:55:00|86286.8|86236.8|86288.3|86238.3|86289.5|86239.5|86286.6|86236.6|22
1627361710000|2021-07-27 04:55:10|86289.2|86239.2|86289.5|86239.5|86289.6|86239.6|86287.4|86237.4|11
1627361720000|2021-07-27 04:55:20|86289.1|86239.1|86290.3|86240.3|86290.3|86240.3|86288.7|86238.7|16
1627361730000|2021-07-27 04:55:30|86291|86241|86288.4|86238.4|86291|86241|86287.5|86237.5|11
1627361740000|2021-07-27 04:55:40|86289|86239|86288.8|86238.8|86289.6|86239.6|86287.9|86237.9|11
1627361750000|2021-07-27 04:55:50|86287.4|86237.4|86289|86239|86289.2|86239.2|86287.4|86237.4|11
1627361760000|2021-07-27 04:56:00|86288.1|86238.1|86289.5|86239.5|86290.2|86240.2|86287.3|86237.3|29
1627361770000|2021-07-27 04:56:10|86288.1|86238.1|86289.4|86239.4|86289.7|86239.7|86288.1|86238.1|11
1627361780000|2021-07-27 04:56:20|86288.1|86238.1|86286.2|86236.2|86289|86239|86282.1|86232.1|37
1627361790000|2021-07-27 04:56:30|86286.7|86236.7|86287.3|86237.3|86287.6|86237.6|86284.5|86234.5|27
1627361800000|2021-07-27 04:56:40|86286.5|86236.5|86286.7|86236.7|86287.8|86237.8|86286.1|86236.1|21
1627361810000|2021-07-27 04:56:50|86286.3|86236.3|86288.3|86238.3|86288.3|86238.3|86285.7|86235.7|17
1627361820000|2021-07-27 04:57:00|86288|86238|86289.4|86239.4|86290|86240|86287.6|86237.6|19
1627361830000|2021-07-27 04:57:10|86289|86239|86288.8|86238.8|86290.2|86240.2|86288.4|86238.4|17
1627361840000|2021-07-27 04:57:20|86288.5|86238.5|86285.9|86235.9|86289.3|86239.3|86285.8|86235.8|16
1627361850000|2021-07-27 04:57:30|86285.4|86235.4|86286.7|86236.7|86288.7|86238.7|86285.4|86235.4|10
1627361860000|2021-07-27 04:57:40|86286.2|86236.2|86288.8|86238.8|86289.4|86239.4|86286|86236|16
1627361870000|2021-07-27 04:57:50|86289.1|86239.1|86290.4|86240.4|86291.2|86241.2|86288.7|86238.7|18
1627361880000|2021-07-27 04:58:00|86290.3|86240.3|86290|86240|86292.4|86242.4|86288.7|86238.7|16
1627361890000|2021-07-27 04:58:10|86289.9|86239.9|86290.3|86240.3|86292.7|86242.7|86289.9|86239.9|28
1627361900000|2021-07-27 04:58:20|86290.4|86240.4|86289.6|86239.6|86291.3|86241.3|86289.6|86239.6|9
1627361910000|2021-07-27 04:58:30|86289|86239|86289|86239|86290.1|86240.1|86289|86239|10
1627361920000|2021-07-27 04:58:40|86290.2|86240.2|86289.3|86239.3|86291|86241|86288.8|86238.8|12
1627361930000|2021-07-27 04:58:50|86289.2|86239.2|86289.7|86239.7|86291.5|86241.5|86288.1|86238.1|13
1627361940000|2021-07-27 04:59:00|86291.2|86241.2|86289.3|86239.3|86291.2|86241.2|86287.9|86237.9|16
1627361950000|2021-07-27 04:59:10|86289|86239|86289.8|86239.8|86290.6|86240.6|86288.8|86238.8|11
1627361960000|2021-07-27 04:59:20|86289|86239|86288.7|86238.7|86290.3|86240.3|86288.7|86238.7|25
1627361970000|2021-07-27 04:59:30|86289|86239|86288.9|86238.9|86289.3|86239.3|86288.2|86238.2|18
1627361980000|2021-07-27 04:59:40|86288.7|86238.7|86286.2|86236.2|86289.1|86239.1|86285|86235|22
1627361990000|2021-07-27 04:59:50|86285.2|86235.2|86288.4|86238.4|86288.5|86238.5|86285.1|86235.1|18
1627362000000|2021-07-27 05:00:00|86288.1|86238.1|86288.9|86238.9|86288.9|86238.9|86287.4|86237.4|35
1627362010000|2021-07-27 05:00:10|86288.8|86238.8|86289.5|86239.5|86289.5|86239.5|86287.6|86237.6|29
1627362020000|2021-07-27 05:00:20|86288|86238|86290.8|86240.8|86291.1|86241.1|86287.6|86237.6|36
1627362030000|2021-07-27 05:00:30|86290.9|86240.9|86290.5|86240.5|86291.3|86241.3|86288.8|86238.8|23
1627362040000|2021-07-27 05:00:40|86290.2|86240.2|86290.7|86240.7|86291.3|86241.3|86288.8|86238.8|29
1627362050000|2021-07-27 05:00:50|86290.4|86240.4|86290.9|86240.9|86291.7|86241.7|86290.4|86240.4|26
1627362060000|2021-07-27 05:01:00|86291.2|86241.2|86291.4|86241.4|86292.3|86242.3|86291.2|86241.2|19
1627362070000|2021-07-27 05:01:10|86291.6|86241.6|86290.3|86240.3|86292.4|86242.4|86289.6|86239.6|22
1627362080000|2021-07-27 05:01:20|86290.4|86240.4|86290.8|86240.8|86291.1|86241.1|86289.3|86239.3|22
1627362090000|2021-07-27 05:01:30|86291|86241|86291.1|86241.1|86293.3|86243.3|86290|86240|26
1627362100000|2021-07-27 05:01:40|86292.1|86242.1|86292|86242|86292.3|86242.3|86290.3|86240.3|31
1627362110000|2021-07-27 05:01:50|86291.3|86241.3|86290.2|86240.2|86291.3|86241.3|86288.8|86238.8|25
1627362120000|2021-07-27 05:02:00|86290.3|86240.3|86289|86239|86290.5|86240.5|86289|86239|25
1627362130000|2021-07-27 05:02:10|86289.6|86239.6|86290.7|86240.7|86290.8|86240.8|86288.2|86238.2|27
1627362140000|2021-07-27 05:02:20|86290.8|86240.8|86290.7|86240.7|86292.1|86242.1|86289.5|86239.5|15
1627362150000|2021-07-27 05:02:30|86291.2|86241.2|86295.8|86245.8|86296.1|86246.1|86290.5|86240.5|43
1627362160000|2021-07-27 05:02:40|86297.4|86247.4|86296.8|86246.8|86297.4|86247.4|86294.2|86244.2|18
1627362170000|2021-07-27 05:02:50|86296.4|86246.4|86300.1|86250.1|86300.7|86250.7|86294.7|86244.7|20
1627362180000|2021-07-27 05:03:00|86300.2|86250.2|86300.1|86250.1|86301.1|86251.1|86299.2|86249.2|30
1627362190000|2021-07-27 05:03:10|86300.8|86250.8|86300.3|86250.3|86300.8|86250.8|86298.8|86248.8|16
1627362200000|2021-07-27 05:03:20|86300.5|86250.5|86291.5|86241.5|86301.1|86251.1|86290.7|86240.7|34
1627362210000|2021-07-27 05:03:30|86291.7|86241.7|86291.7|86241.7|86292.9|86242.9|86290|86240|22
1627362220000|2021-07-27 05:03:40|86291.1|86241.1|86289.2|86239.2|86291.4|86241.4|86288.9|86238.9|40
1627362230000|2021-07-27 05:03:50|86289.1|86239.1|86290.4|86240.4|86290.6|86240.6|86288.9|86238.9|31
1627362240000|2021-07-27 05:04:00|86290.5|86240.5|86289.4|86239.4|86293.7|86243.7|86288.3|86238.3|39
1627362250000|2021-07-27 05:04:10|86289.5|86239.5|86288.9|86238.9|86289.5|86239.5|86287.4|86237.4|41
1627362260000|2021-07-27 05:04:20|86288.7|86238.7|86291.3|86241.3|86291.3|86241.3|86288.1|86238.1|32
1627362270000|2021-07-27 05:04:30|86291.2|86241.2|86290.7|86240.7|86291.5|86241.5|86289.9|86239.9|23
1627362280000|2021-07-27 05:04:40|86291.4|86241.4|86290.9|86240.9|86291.9|86241.9|86290.6|86240.6|21
1627362290000|2021-07-27 05:04:50|86290.7|86240.7|86291.4|86241.4|86293.5|86243.5|86290.2|86240.2|28
1627362300000|2021-07-27 05:05:00|86292.1|86242.1|86287.8|86237.8|86292.2|86242.2|86287.8|86237.8|24
1627362310000|2021-07-27 05:05:10|86287.5|86237.5|86289.8|86239.8|86290.2|86240.2|86287.5|86237.5|28
1627362320000|2021-07-27 05:05:20|86290|86240|86289.3|86239.3|86290.3|86240.3|86289.3|86239.3|19
1627362330000|2021-07-27 05:05:30|86289.5|86239.5|86290.1|86240.1|86290.8|86240.8|86289.5|86239.5|21
1627362340000|2021-07-27 05:05:40|86290.4|86240.4|86291.6|86241.6|86292|86242|86289.9|86239.9|26
1627362350000|2021-07-27 05:05:50|86291.2|86241.2|86292.6|86242.6|86294.1|86244.1|86290.7|86240.7|28
1627362360000|2021-07-27 05:06:00|86295.6|86245.6|86292.3|86242.3|86295.6|86245.6|86291.6|86241.6|36
1627362370000|2021-07-27 05:06:10|86292.6|86242.6|86292|86242|86292.9|86242.9|86291.2|86241.2|18
1627362380000|2021-07-27 05:06:20|86291.8|86241.8|86291.9|86241.9|86292.4|86242.4|86291.3|86241.3|24
1627362390000|2021-07-27 05:06:30|86291.8|86241.8|86292.1|86242.1|86292.6|86242.6|86291.5|86241.5|14
1627362400000|2021-07-27 05:06:40|86292.2|86242.2|86291.3|86241.3|86292.7|86242.7|86290.9|86240.9|20
1627362410000|2021-07-27 05:06:50|86290.9|86240.9|86288.7|86238.7|86291.5|86241.5|86287.5|86237.5|34
1627362420000|2021-07-27 05:07:00|86288.9|86238.9|86290|86240|86290.7|86240.7|86288.6|86238.6|26
1627362430000|2021-07-27 05:07:10|86289.8|86239.8|86289.4|86239.4|86290.7|86240.7|86288.7|86238.7|34
1627362440000|2021-07-27 05:07:20|86289.5|86239.5|86290.3|86240.3|86293.1|86243.1|86289.5|86239.5|38
1627362450000|2021-07-27 05:07:30|86290.1|86240.1|86289.7|86239.7|86290.7|86240.7|86289.5|86239.5|23
1627362460000|2021-07-27 05:07:40|86289.5|86239.5|86289.7|86239.7|86290|86240|86288|86238|26
1627362470000|2021-07-27 05:07:50|86291.1|86241.1|86290.6|86240.6|86291.7|86241.7|86290.3|86240.3|29
1627362480000|2021-07-27 05:08:00|86290.8|86240.8|86291.3|86241.3|86292|86242|86290.7|86240.7|11
1627362490000|2021-07-27 05:08:10|86290.7|86240.7|86289.3|86239.3|86291.3|86241.3|86289.1|86239.1|15
1627362500000|2021-07-27 05:08:20|86289.2|86239.2|86290.6|86240.6|86291.2|86241.2|86288.7|86238.7|29
1627362510000|2021-07-27 05:08:30|86289.2|86239.2|86290.8|86240.8|86291.2|86241.2|86289.2|86239.2|24
1627362520000|2021-07-27 05:08:40|86290.9|86240.9|86291|86241|86291.8|86241.8|86290.4|86240.4|25
1627362530000|2021-07-27 05:08:50|86290.8|86240.8|86290.8|86240.8|86291.4|86241.4|86289.6|86239.6|19
1627362540000|2021-07-27 05:09:00|86290|86240|86290.9|86240.9|86292|86242|86288.6|86238.6|13
1627362550000|2021-07-27 05:09:10|86290.8|86240.8|86291.8|86241.8|86291.9|86241.9|86289.7|86239.7|19
1627362560000|2021-07-27 05:09:20|86291.3|86241.3|86289.6|86239.6|86292.1|86242.1|86289.6|86239.6|9
1627362570000|2021-07-27 05:09:30|86290.3|86240.3|86290.7|86240.7|86292.2|86242.2|86290.2|86240.2|18
1627362580000|2021-07-27 05:09:40|86291.2|86241.2|86291.3|86241.3|86292.6|86242.6|86289.4|86239.4|28
1627362590000|2021-07-27 05:09:50|86291.7|86241.7|86290.9|86240.9|86291.7|86241.7|86289.7|86239.7|30
1627362600000|2021-07-27 05:10:00|86290.5|86240.5|86290.9|86240.9|86291|86241|86289.9|86239.9|20
1627362610000|2021-07-27 05:10:10|86291.2|86241.2|86289.8|86239.8|86291.2|86241.2|86289|86239|17
1627362620000|2021-07-27 05:10:20|86290.2|86240.2|86290.9|86240.9|86291|86241|86289.7|86239.7|14
1627362630000|2021-07-27 05:10:30|86290.8|86240.8|86290.5|86240.5|86291.9|86241.9|86290.1|86240.1|16
1627362640000|2021-07-27 05:10:40|86291|86241|86290|86240|86291.8|86241.8|86287.7|86237.7|23
1627362650000|2021-07-27 05:10:50|86290.1|86240.1|86290.8|86240.8|86291.6|86241.6|86289.4|86239.4|24
1627362660000|2021-07-27 05:11:00|86290.5|86240.5|86287.9|86237.9|86290.9|86240.9|86287.9|86237.9|26
1627362670000|2021-07-27 05:11:10|86287.7|86237.7|86290.5|86240.5|86290.9|86240.9|86287.4|86237.4|35
1627362680000|2021-07-27 05:11:20|86290.7|86240.7|86288.2|86238.2|86290.8|86240.8|86286.2|86236.2|33
1627362690000|2021-07-27 05:11:30|86288|86238|86289.8|86239.8|86289.8|86239.8|86287.1|86237.1|32
1627362700000|2021-07-27 05:11:40|86288|86238|86288.7|86238.7|86289.1|86239.1|86287.6|86237.6|27
1627362710000|2021-07-27 05:11:50|86289.4|86239.4|86286|86236|86289.4|86239.4|86285.9|86235.9|35
1627362720000|2021-07-27 05:12:00|86285.8|86235.8|86286.5|86236.5|86286.5|86236.5|86285.1|86235.1|21
1627362730000|2021-07-27 05:12:10|86285.6|86235.6|86286.4|86236.4|86286.6|86236.6|86285.3|86235.3|22
1627362740000|2021-07-27 05:12:20|86286.7|86236.7|86287.5|86237.5|86287.5|86237.5|86284|86234|15
1627362750000|2021-07-27 05:12:30|86287.2|86237.2|86286.5|86236.5|86287.5|86237.5|86285.5|86235.5|28
1627362760000|2021-07-27 05:12:40|86286.6|86236.6|86285.7|86235.7|86286.6|86236.6|86285.3|86235.3|16
1627362770000|2021-07-27 05:12:50|86285.5|86235.5|86286.1|86236.1|86286.1|86236.1|86285.2|86235.2|18
1627362780000|2021-07-27 05:13:00|86286.2|86236.2|86285.4|86235.4|86287.1|86237.1|86284.6|86234.6|23
1627362790000|2021-07-27 05:13:10|86284.2|86234.2|86284|86234|86286.4|86236.4|86283.7|86233.7|39
1627362800000|2021-07-27 05:13:20|86283.4|86233.4|86281.4|86231.4|86284.4|86234.4|86278.9|86228.9|35
1627362810000|2021-07-27 05:13:30|86280|86230|86280.7|86230.7|86281.1|86231.1|86279.8|86229.8|28
1627362820000|2021-07-27 05:13:40|86280.9|86230.9|86279.7|86229.7|86281.3|86231.3|86279.7|86229.7|9
1627362830000|2021-07-27 05:13:50|86279|86229|86278.2|86228.2|86279.6|86229.6|86277.4|86227.4|15
1627362840000|2021-07-27 05:14:00|86278.4|86228.4|86277.5|86227.5|86278.5|86228.5|86277.4|86227.4|13
1627362850000|2021-07-27 05:14:10|86277.3|86227.3|86277.7|86227.7|86279|86229|86277.1|86227.1|22
1627362860000|2021-07-27 05:14:20|86277.1|86227.1|86277|86227|86278.5|86228.5|86277|86227|22
1627362870000|2021-07-27 05:14:30|86276.9|86226.9|86273.9|86223.9|86279.7|86229.7|86273.9|86223.9|38
1627362880000|2021-07-27 05:14:40|86273.8|86223.8|86273.2|86223.2|86274.2|86224.2|86272.9|86222.9|24
1627362890000|2021-07-27 05:14:50|86273.4|86223.4|86273.8|86223.8|86274.2|86224.2|86273.3|86223.3|12
1627362900000|2021-07-27 05:15:00|86273.5|86223.5|86273|86223|86273.8|86223.8|86272.5|86222.5|22
1627362910000|2021-07-27 05:15:10|86272.7|86222.7|86273.6|86223.6|86274.2|86224.2|86272.1|86222.1|33
1627362920000|2021-07-27 05:15:20|86272.7|86222.7|86274.9|86224.9|86275.4|86225.4|86271.6|86221.6|26
1627362930000|2021-07-27 05:15:30|86272.7|86222.7|86274.9|86224.9|86276.7|86226.7|86272.7|86222.7|38
1627362940000|2021-07-27 05:15:40|86275.1|86225.1|86276.2|86226.2|86276.6|86226.6|86274|86224|30
1627362950000|2021-07-27 05:15:50|86276.8|86226.8|86275.1|86225.1|86276.9|86226.9|86274.9|86224.9|26
1627362960000|2021-07-27 05:16:00|86275.3|86225.3|86275.3|86225.3|86277.7|86227.7|86274.9|86224.9|19
1627362970000|2021-07-27 05:16:10|86275.4|86225.4|86274.5|86224.5|86276.5|86226.5|86274.5|86224.5|25
1627362980000|2021-07-27 05:16:20|86275.1|86225.1|86275.3|86225.3|86275.7|86225.7|86274.6|86224.6|19
1627362990000|2021-07-27 05:16:30|86274.7|86224.7|86274.9|86224.9|86276|86226|86272.5|86222.5|30
1627363000000|2021-07-27 05:16:40|86275.1|86225.1|86274.3|86224.3|86275.1|86225.1|86273.8|86223.8|33
1627363010000|2021-07-27 05:16:50|86274|86224|86274.8|86224.8|86275.4|86225.4|86273.6|86223.6|22
1627363020000|2021-07-27 05:17:00|86274.6|86224.6|86276.8|86226.8|86278.1|86228.1|86273.2|86223.2|27
1627363030000|2021-07-27 05:17:10|86276.6|86226.6|86275.1|86225.1|86277.2|86227.2|86274.7|86224.7|33
1627363040000|2021-07-27 05:17:20|86275.4|86225.4|86274.8|86224.8|86276.1|86226.1|86274.7|86224.7|35
1627363050000|2021-07-27 05:17:30|86274.7|86224.7|86274.5|86224.5|86275.6|86225.6|86274.4|86224.4|30
1627363060000|2021-07-27 05:17:40|86274.4|86224.4|86275|86225|86275.8|86225.8|86274.4|86224.4|20
1627363070000|2021-07-27 05:17:50|86274.8|86224.8|86275.4|86225.4|86275.8|86225.8|86274.7|86224.7|21
1627363080000|2021-07-27 05:18:00|86275.3|86225.3|86281.4|86231.4|86281.6|86231.6|86275.2|86225.2|35
1627363090000|2021-07-27 05:18:10|86281.5|86231.5|86278|86228|86281.5|86231.5|86278|86228|35
1627363100000|2021-07-27 05:18:20|86278.1|86228.1|86276.6|86226.6|86278.1|86228.1|86275.7|86225.7|35
1627363110000|2021-07-27 05:18:30|86276.5|86226.5|86277.7|86227.7|86277.7|86227.7|86275.9|86225.9|38
1627363120000|2021-07-27 05:18:40|86277.3|86227.3|86276.9|86226.9|86277.5|86227.5|86276.8|86226.8|27
1627363130000|2021-07-27 05:18:50|86276.7|86226.7|86277.2|86227.2|86277.9|86227.9|86276.2|86226.2|29
1627363140000|2021-07-27 05:19:00|86276.9|86226.9|86279.9|86229.9|86280.4|86230.4|86275.6|86225.6|43
1627363150000|2021-07-27 05:19:10|86280.9|86230.9|86284.2|86234.2|86286.9|86236.9|86280.9|86230.9|47
1627363160000|2021-07-27 05:19:20|86284.3|86234.3|86284.1|86234.1|86285.4|86235.4|86283.4|86233.4|34
1627363170000|2021-07-27 05:19:30|86284.2|86234.2|86284.7|86234.7|86288.3|86238.3|86284.2|86234.2|37
1627363180000|2021-07-27 05:19:40|86284.8|86234.8|86282.8|86232.8|86284.8|86234.8|86282.8|86232.8|35
1627363190000|2021-07-27 05:19:50|86282.9|86232.9|86285.2|86235.2|86286.4|86236.4|86281|86231|39
1627363200000|2021-07-27 05:20:00|86285|86235|86285.5|86235.5|86286|86236|86283.9|86233.9|35
1627363210000|2021-07-27 05:20:10|86285.8|86235.8|86287.5|86237.5|86287.6|86237.6|86284.6|86234.6|24
1627363220000|2021-07-27 05:20:20|86287.6|86237.6|86286.5|86236.5|86287.6|86237.6|86286.3|86236.3|19
1627363230000|2021-07-27 05:20:30|86286|86236|86287.3|86237.3|86287.3|86237.3|86285.2|86235.2|31
1627363240000|2021-07-27 05:20:40|86286.9|86236.9|86290.4|86240.4|86290.4|86240.4|86285.4|86235.4|26
1627363250000|2021-07-27 05:20:50|86289.7|86239.7|86287.4|86237.4|86290.5|86240.5|86286.2|86236.2|30
1627363260000|2021-07-27 05:21:00|86287|86237|86285.5|86235.5|86287.5|86237.5|86285|86235|28
1627363270000|2021-07-27 05:21:10|86285.6|86235.6|86285.6|86235.6|86286.5|86236.5|86284.1|86234.1|27
1627363280000|2021-07-27 05:21:20|86285.7|86235.7|86285.1|86235.1|86285.7|86235.7|86284.9|86234.9|22
1627363290000|2021-07-27 05:21:30|86284.9|86234.9|86280.9|86230.9|86285.4|86235.4|86280.9|86230.9|35
1627363300000|2021-07-27 05:21:40|86281|86231|86282.2|86232.2|86282.3|86232.3|86281|86231|25
1627363310000|2021-07-27 05:21:50|86282.3|86232.3|86282.8|86232.8|86283.5|86233.5|86281.9|86231.9|31
1627363320000|2021-07-27 05:22:00|86282.5|86232.5|86282.8|86232.8|86284|86234|86280|86230|41
1627363330000|2021-07-27 05:22:10|86283.2|86233.2|86283.7|86233.7|86283.7|86233.7|86282.2|86232.2|42
1627363340000|2021-07-27 05:22:20|86283.8|86233.8|86284|86234|86284.2|86234.2|86283.5|86233.5|27
1627363350000|2021-07-27 05:22:30|86283.9|86233.9|86291.4|86241.4|86296|86246|86283.5|86233.5|28
1627363360000|2021-07-27 05:22:40|86290.9|86240.9|86292.8|86242.8|86292.8|86242.8|86290.2|86240.2|34
1627363370000|2021-07-27 05:22:50|86292.3|86242.3|86290.9|86240.9|86293|86243|86290.1|86240.1|36
1627363380000|2021-07-27 05:23:00|86291.3|86241.3|86294|86244|86294.1|86244.1|86290.7|86240.7|37
1627363390000|2021-07-27 05:23:10|86294.5|86244.5|86292.1|86242.1|86294.8|86244.8|86291.9|86241.9|28
1627363400000|2021-07-27 05:23:20|86292|86242|86290.9|86240.9|86292|86242|86290|86240|29
1627363410000|2021-07-27 05:23:30|86291|86241|86290.8|86240.8|86292.4|86242.4|86289.3|86239.3|27
1627363420000|2021-07-27 05:23:40|86290.4|86240.4|86292.8|86242.8|86295.6|86245.6|86290.4|86240.4|47
1627363430000|2021-07-27 05:23:50|86292.9|86242.9|86292.5|86242.5|86293.9|86243.9|86292.4|86242.4|33
1627363440000|2021-07-27 05:24:00|86292.6|86242.6|86294.3|86244.3|86294.7|86244.7|86292.5|86242.5|36
1627363450000|2021-07-27 05:24:10|86294.4|86244.4|86294.1|86244.1|86295.9|86245.9|86293.7|86243.7|28
1627363460000|2021-07-27 05:24:20|86294.6|86244.6|86295.5|86245.5|86295.6|86245.6|86293.7|86243.7|15
1627363470000|2021-07-27 05:24:30|86295.3|86245.3|86294.9|86244.9|86296.7|86246.7|86294.8|86244.8|15
1627363480000|2021-07-27 05:24:40|86295.1|86245.1|86300.5|86250.5|86301.5|86251.5|86293|86243|45
1627363490000|2021-07-27 05:24:50|86301.1|86251.1|86301.1|86251.1|86301.4|86251.4|86299.8|86249.8|33
1627363500000|2021-07-27 05:25:00|86301.2|86251.2|86304.7|86254.7|86305.1|86255.1|86301|86251|43
1627363510000|2021-07-27 05:25:10|86304.4|86254.4|86304.9|86254.9|86306.8|86256.8|86303.2|86253.2|25
1627363520000|2021-07-27 05:25:20|86304.8|86254.8|86304.4|86254.4|86306.2|86256.2|86304.4|86254.4|22
1627363530000|2021-07-27 05:25:30|86304.9|86254.9|86304.9|86254.9|86306.3|86256.3|86304.2|86254.2|26
1627363540000|2021-07-27 05:25:40|86304.7|86254.7|86302.8|86252.8|86305.2|86255.2|86301.2|86251.2|30
1627363550000|2021-07-27 05:25:50|86302.5|86252.5|86303.6|86253.6|86304.9|86254.9|86302.5|86252.5|34
1627363560000|2021-07-27 05:26:00|86303.8|86253.8|86304.8|86254.8|86305.4|86255.4|86303.6|86253.6|24
1627363570000|2021-07-27 05:26:10|86305|86255|86305.5|86255.5|86306.5|86256.5|86303.9|86253.9|25
1627363580000|2021-07-27 05:26:20|86305.8|86255.8|86305.2|86255.2|86306.2|86256.2|86304.6|86254.6|22
1627363590000|2021-07-27 05:26:30|86305.7|86255.7|86308.1|86258.1|86311.4|86261.4|86304|86254|33
1627363600000|2021-07-27 05:26:40|86308|86258|86306.3|86256.3|86308|86258|86306.1|86256.1|30
1627363610000|2021-07-27 05:26:50|86306.5|86256.5|86303.7|86253.7|86307.2|86257.2|86302.4|86252.4|37
1627363620000|2021-07-27 05:27:00|86304.8|86254.8|86307.1|86257.1|86309.4|86259.4|86304.1|86254.1|51
1627363630000|2021-07-27 05:27:10|86308.3|86258.3|86307.2|86257.2|86308.4|86258.4|86305.7|86255.7|26
1627363640000|2021-07-27 05:27:20|86306.9|86256.9|86306.6|86256.6|86307.5|86257.5|86306.4|86256.4|30
1627363650000|2021-07-27 05:27:30|86306.7|86256.7|86304|86254|86307.9|86257.9|86304|86254|28
1627363660000|2021-07-27 05:27:40|86304.2|86254.2|86307.8|86257.8|86308|86258|86304.2|86254.2|36
1627363670000|2021-07-27 05:27:50|86307.5|86257.5|86306.7|86256.7|86307.5|86257.5|86305.2|86255.2|19
1627363680000|2021-07-27 05:28:00|86306.3|86256.3|86304.8|86254.8|86307.5|86257.5|86304.8|86254.8|43
1627363690000|2021-07-27 05:28:10|86305|86255|86305.4|86255.4|86305.7|86255.7|86303.7|86253.7|37
1627363700000|2021-07-27 05:28:20|86305.5|86255.5|86304.4|86254.4|86305.7|86255.7|86304.1|86254.1|30
1627363710000|2021-07-27 05:28:30|86304.8|86254.8|86304.3|86254.3|86305.6|86255.6|86303.7|86253.7|20
1627363720000|2021-07-27 05:28:40|86304.4|86254.4|86303.2|86253.2|86304.5|86254.5|86298.5|86248.5|41
1627363730000|2021-07-27 05:28:50|86302.7|86252.7|86303|86253|86303.6|86253.6|86302.5|86252.5|26
1627363740000|2021-07-27 05:29:00|86303.1|86253.1|86305.1|86255.1|86305.6|86255.6|86302.6|86252.6|29
1627363750000|2021-07-27 05:29:10|86305.6|86255.6|86305.7|86255.7|86307|86257|86305|86255|31
1627363760000|2021-07-27 05:29:20|86305.9|86255.9|86303.8|86253.8|86305.9|86255.9|86302.5|86252.5|35
1627363770000|2021-07-27 05:29:30|86303.6|86253.6|86304.4|86254.4|86305.8|86255.8|86303|86253|28
1627363780000|2021-07-27 05:29:40|86304.2|86254.2|86302.2|86252.2|86304.8|86254.8|86301.6|86251.6|35
1627363790000|2021-07-27 05:29:50|86302.1|86252.1|86302.9|86252.9|86303.7|86253.7|86302.1|86252.1|16
1627363800000|2021-07-27 05:30:00|86302.7|86252.7|86305.4|86255.4|86305.8|86255.8|86302|86252|59
1627363810000|2021-07-27 05:30:10|86305.7|86255.7|86305.3|86255.3|86306.4|86256.4|86305|86255|37
1627363820000|2021-07-27 05:30:20|86305|86255|86305.3|86255.3|86305.5|86255.5|86304.7|86254.7|13
1627363830000|2021-07-27 05:30:30|86305.4|86255.4|86304.1|86254.1|86306.4|86256.4|86304|86254|21
1627363840000|2021-07-27 05:30:40|86304|86254|86305.3|86255.3|86306.4|86256.4|86303.6|86253.6|25
1627363850000|2021-07-27 05:30:50|86305.9|86255.9|86306.3|86256.3|86306.5|86256.5|86304.2|86254.2|32
1627363860000|2021-07-27 05:31:00|86306.2|86256.2|86305.5|86255.5|86306.5|86256.5|86305.4|86255.4|29
1627363870000|2021-07-27 05:31:10|86305.4|86255.4|86302.9|86252.9|86306.3|86256.3|86301.4|86251.4|41
1627363880000|2021-07-27 05:31:20|86302.6|86252.6|86303.6|86253.6|86305|86255|86302.6|86252.6|34
1627363890000|2021-07-27 05:31:30|86303.5|86253.5|86301.5|86251.5|86306.2|86256.2|86300.5|86250.5|53
1627363900000|2021-07-27 05:31:40|86301.4|86251.4|86302|86252|86304|86254|86301.4|86251.4|45
1627363910000|2021-07-27 05:31:50|86301.9|86251.9|86303.6|86253.6|86305.6|86255.6|86301.9|86251.9|40
1627363920000|2021-07-27 05:32:00|86303.7|86253.7|86305.4|86255.4|86306.4|86256.4|86303.4|86253.4|47
1627363930000|2021-07-27 05:32:10|86305.6|86255.6|86304.9|86254.9|86305.6|86255.6|86304.6|86254.6|28
1627363940000|2021-07-27 05:32:20|86304.7|86254.7|86307.6|86257.6|86307.7|86257.7|86304.7|86254.7|48
1627363950000|2021-07-27 05:32:30|86308.1|86258.1|86307.9|86257.9|86309.2|86259.2|86307.8|86257.8|33
1627363960000|2021-07-27 05:32:40|86308|86258|86309.7|86259.7|86309.7|86259.7|86308|86258|19
1627363970000|2021-07-27 05:32:50|86309.5|86259.5|86307|86257|86310.2|86260.2|86306.5|86256.5|30
1627363980000|2021-07-27 05:33:00|86307.4|86257.4|86307.8|86257.8|86311.6|86261.6|86307|86257|46
1627363990000|2021-07-27 05:33:10|86308.2|86258.2|86306.8|86256.8|86308.2|86258.2|86306.8|86256.8|21
1627364000000|2021-07-27 05:33:20|86306.7|86256.7|86308.3|86258.3|86308.3|86258.3|86306.5|86256.5|25
1627364010000|2021-07-27 05:33:30|86308.5|86258.5|86306.5|86256.5|86308.5|86258.5|86305.6|86255.6|35
1627364020000|2021-07-27 05:33:40|86306.3|86256.3|86305.9|86255.9|86306.8|86256.8|86305.3|86255.3|30
1627364030000|2021-07-27 05:33:50|86305.8|86255.8|86305.5|86255.5|86306.6|86256.6|86305.2|86255.2|29
1627364040000|2021-07-27 05:34:00|86305.6|86255.6|86305.6|86255.6|86307.3|86257.3|86305.1|86255.1|14
1627364050000|2021-07-27 05:34:10|86305.7|86255.7|86307.3|86257.3|86307.6|86257.6|86305.3|86255.3|29
1627364060000|2021-07-27 05:34:20|86307.1|86257.1|86305|86255|86308.1|86258.1|86303.5|86253.5|52
1627364070000|2021-07-27 05:34:30|86305.3|86255.3|86305.3|86255.3|86305.6|86255.6|86303.8|86253.8|38
1627364080000|2021-07-27 05:34:40|86305.9|86255.9|86306|86256|86306.7|86256.7|86305.3|86255.3|25
1627364090000|2021-07-27 05:34:50|86306.4|86256.4|86306.1|86256.1|86308.2|86258.2|86305.8|86255.8|39
1627364100000|2021-07-27 05:35:00|86306.2|86256.2|86305.9|86255.9|86307.2|86257.2|86305.4|86255.4|35
1627364110000|2021-07-27 05:35:10|86306.1|86256.1|86302.6|86252.6|86307|86257|86302.6|86252.6|43
1627364120000|2021-07-27 05:35:20|86302.5|86252.5|86303.9|86253.9|86304.8|86254.8|86301.5|86251.5|34
1627364130000|2021-07-27 05:35:30|86304|86254|86299.6|86249.6|86304.1|86254.1|86297.8|86247.8|50
1627364140000|2021-07-27 05:35:40|86299.7|86249.7|86300.4|86250.4|86301.2|86251.2|86299.1|86249.1|35
1627364150000|2021-07-27 05:35:50|86300.3|86250.3|86298.8|86248.8|86302.3|86252.3|86298.8|86248.8|44
1627364160000|2021-07-27 05:36:00|86298.3|86248.3|86298.2|86248.2|86298.7|86248.7|86297.5|86247.5|43
1627364170000|2021-07-27 05:36:10|86298.5|86248.5|86298.7|86248.7|86299.3|86249.3|86297.5|86247.5|40
1627364180000|2021-07-27 05:36:20|86298.6|86248.6|86297.6|86247.6|86299|86249|86297.5|86247.5|26
1627364190000|2021-07-27 05:36:30|86297.7|86247.7|86298.5|86248.5|86299.8|86249.8|86297.7|86247.7|45
1627364200000|2021-07-27 05:36:40|86298.6|86248.6|86299.2|86249.2|86299.6|86249.6|86298.2|86248.2|33
1627364210000|2021-07-27 05:36:50|86299.1|86249.1|86299.5|86249.5|86300.4|86250.4|86298.9|86248.9|29
1627364220000|2021-07-27 05:37:00|86299.6|86249.6|86302.6|86252.6|86303|86253|86299.4|86249.4|38
1627364230000|2021-07-27 05:37:10|86302.4|86252.4|86299.4|86249.4|86302.4|86252.4|86298.6|86248.6|31
1627364240000|2021-07-27 05:37:20|86299.5|86249.5|86301.1|86251.1|86301.2|86251.2|86298.8|86248.8|43
1627364250000|2021-07-27 05:37:30|86301.2|86251.2|86301|86251|86302.2|86252.2|86300.5|86250.5|37
1627364260000|2021-07-27 05:37:40|86301.2|86251.2|86301.3|86251.3|86301.7|86251.7|86300.8|86250.8|39
1627364270000|2021-07-27 05:37:50|86301.7|86251.7|86301.4|86251.4|86302.1|86252.1|86301.3|86251.3|29
1627364280000|2021-07-27 05:38:00|86301.2|86251.2|86301.6|86251.6|86302.8|86252.8|86300.9|86250.9|40
1627364290000|2021-07-27 05:38:10|86301.7|86251.7|86301.5|86251.5|86301.7|86251.7|86300.6|86250.6|25
1627364300000|2021-07-27 05:38:20|86301.2|86251.2|86303.2|86253.2|86306|86256|86300.9|86250.9|41
1627364310000|2021-07-27 05:38:30|86302.3|86252.3|86302.3|86252.3|86302.7|86252.7|86300.7|86250.7|27
1627364320000|2021-07-27 05:38:40|86302.2|86252.2|86302.2|86252.2|86303.6|86253.6|86301.7|86251.7|32
1627364330000|2021-07-27 05:38:50|86302.3|86252.3|86303.1|86253.1|86304.5|86254.5|86302.1|86252.1|25
1627364340000|2021-07-27 05:39:00|86302.7|86252.7|86304.3|86254.3|86305|86255|86301.9|86251.9|31
1627364350000|2021-07-27 05:39:10|86304.4|86254.4|86305.2|86255.2|86305.6|86255.6|86304.4|86254.4|38
1627364360000|2021-07-27 05:39:20|86305.4|86255.4|86305.7|86255.7|86306.7|86256.7|86305|86255|39
1627364370000|2021-07-27 05:39:30|86305.2|86255.2|86304.6|86254.6|86305.2|86255.2|86303.8|86253.8|34
1627364380000|2021-07-27 05:39:40|86304.5|86254.5|86304.7|86254.7|86305.5|86255.5|86304.2|86254.2|29
1627364390000|2021-07-27 05:39:50|86304.2|86254.2|86308.8|86258.8|86308.8|86258.8|86303.7|86253.7|46
1627364400000|2021-07-27 05:40:00|86308.7|86258.7|86309.5|86259.5|86311.8|86261.8|86308.5|86258.5|45
1627364410000|2021-07-27 05:40:10|86309.3|86259.3|86314.7|86264.7|86315.2|86265.2|86308.6|86258.6|36
1627364420000|2021-07-27 05:40:20|86314.6|86264.6|86314.4|86264.4|86315.9|86265.9|86313.8|86263.8|34
1627364430000|2021-07-27 05:40:30|86314.3|86264.3|86314.7|86264.7|86315|86265|86314|86264|16
1627364440000|2021-07-27 05:40:40|86315.1|86265.1|86314|86264|86315.4|86265.4|86311.9|86261.9|37
1627364450000|2021-07-27 05:40:50|86313.7|86263.7|86313.8|86263.8|86314.8|86264.8|86312.7|86262.7|39
1627364460000|2021-07-27 05:41:00|86314.7|86264.7|86314.3|86264.3|86315.8|86265.8|86314.3|86264.3|28
1627364470000|2021-07-27 05:41:10|86314.5|86264.5|86315.8|86265.8|86315.8|86265.8|86312.2|86262.2|28
1627364480000|2021-07-27 05:41:20|86315.7|86265.7|86315.2|86265.2|86316.6|86266.6|86314.9|86264.9|36
1627364490000|2021-07-27 05:41:30|86314.9|86264.9|86316.7|86266.7|86318.5|86268.5|86314.9|86264.9|34
1627364500000|2021-07-27 05:41:40|86316.6|86266.6|86316.6|86266.6|86317.3|86267.3|86316.2|86266.2|23
1627364510000|2021-07-27 05:41:50|86318.2|86268.2|86318.4|86268.4|86318.7|86268.7|86316.9|86266.9|29
1627364520000|2021-07-27 05:42:00|86318.3|86268.3|86316.9|86266.9|86319.4|86269.4|86316.3|86266.3|29
1627364530000|2021-07-27 05:42:10|86317.1|86267.1|86316.9|86266.9|86317.7|86267.7|86316.5|86266.5|18
1627364540000|2021-07-27 05:42:20|86317.2|86267.2|86316.8|86266.8|86318.4|86268.4|86316.8|86266.8|19
1627364550000|2021-07-27 05:42:30|86317.2|86267.2|86321.2|86271.2|86323.3|86273.3|86316.4|86266.4|53
1627364560000|2021-07-27 05:42:40|86321.3|86271.3|86323.3|86273.3|86323.9|86273.9|86321|86271|43
1627364570000|2021-07-27 05:42:50|86323.4|86273.4|86324.1|86274.1|86324.5|86274.5|86322.4|86272.4|31
1627364580000|2021-07-27 05:43:00|86323.7|86273.7|86320.9|86270.9|86323.7|86273.7|86320.7|86270.7|27
1627364590000|2021-07-27 05:43:10|86321|86271|86315.8|86265.8|86321.1|86271.1|86315.5|86265.5|46
1627364600000|2021-07-27 05:43:20|86317.3|86267.3|86317.8|86267.8|86318.6|86268.6|86316.4|86266.4|52
1627364610000|2021-07-27 05:43:30|86317.5|86267.5|86317.9|86267.9|86318.9|86268.9|86317.1|86267.1|28
1627364620000|2021-07-27 05:43:40|86318|86268|86316.1|86266.1|86320.4|86270.4|86315.5|86265.5|28
1627364630000|2021-07-27 05:43:50|86316.6|86266.6|86315.6|86265.6|86317.7|86267.7|86314.9|86264.9|37
1627364640000|2021-07-27 05:44:00|86315.7|86265.7|86312.9|86262.9|86317|86267|86312.4|86262.4|45
1627364650000|2021-07-27 05:44:10|86312.4|86262.4|86309.1|86259.1|86312.8|86262.8|86308.9|86258.9|47
1627364660000|2021-07-27 05:44:20|86308.9|86258.9|86308.4|86258.4|86309.3|86259.3|86307.7|86257.7|29
1627364670000|2021-07-27 05:44:30|86308.1|86258.1|86308.8|86258.8|86309|86259|86308.1|86258.1|25
1627364680000|2021-07-27 05:44:40|86308.6|86258.6|86308.3|86258.3|86309.3|86259.3|86307.5|86257.5|39
1627364690000|2021-07-27 05:44:50|86308.1|86258.1|86308.3|86258.3|86308.9|86258.9|86307.8|86257.8|23
1627364700000|2021-07-27 05:45:00|86307.8|86257.8|86312.2|86262.2|86313.4|86263.4|86307.8|86257.8|44
1627364710000|2021-07-27 05:45:10|86312.4|86262.4|86311.3|86261.3|86312.6|86262.6|86309.9|86259.9|36
1627364720000|2021-07-27 05:45:20|86311.6|86261.6|86312.2|86262.2|86312.3|86262.3|86310.9|86260.9|24
1627364730000|2021-07-27 05:45:30|86312.4|86262.4|86306.1|86256.1|86313.7|86263.7|86305.9|86255.9|55
1627364740000|2021-07-27 05:45:40|86305.8|86255.8|86306.6|86256.6|86310.3|86260.3|86305.7|86255.7|39
1627364750000|2021-07-27 05:45:50|86306.9|86256.9|86306.3|86256.3|86308.3|86258.3|86304.1|86254.1|55
1627364760000|2021-07-27 05:46:00|86306.5|86256.5|86309.5|86259.5|86310.7|86260.7|86306.5|86256.5|47
1627364770000|2021-07-27 05:46:10|86309.3|86259.3|86309.1|86259.1|86310.7|86260.7|86306.6|86256.6|38
1627364780000|2021-07-27 05:46:20|86309.4|86259.4|86313.8|86263.8|86313.8|86263.8|86309.4|86259.4|42
1627364790000|2021-07-27 05:46:30|86312.9|86262.9|86314|86264|86315.8|86265.8|86312.6|86262.6|53
1627364800000|2021-07-27 05:46:40|86315|86265|86315.9|86265.9|86315.9|86265.9|86313.4|86263.4|29
1627364810000|2021-07-27 05:46:50|86316.1|86266.1|86315.9|86265.9|86316.9|86266.9|86315.7|86265.7|28
1627364820000|2021-07-27 05:47:00|86315.8|86265.8|86317.7|86267.7|86318.4|86268.4|86315.8|86265.8|29
1627364830000|2021-07-27 05:47:10|86317.8|86267.8|86319.6|86269.6|86320.2|86270.2|86317.8|86267.8|28
1627364840000|2021-07-27 05:47:20|86319.5|86269.5|86316.8|86266.8|86319.7|86269.7|86316.5|86266.5|41
1627364850000|2021-07-27 05:47:30|86316.9|86266.9|86322.2|86272.2|86322.5|86272.5|86316.9|86266.9|34
1627364860000|2021-07-27 05:47:40|86321.9|86271.9|86323.2|86273.2|86323.4|86273.4|86321.9|86271.9|14
1627364870000|2021-07-27 05:47:50|86322.6|86272.6|86320|86270|86322.6|86272.6|86319.3|86269.3|29
1627364880000|2021-07-27 05:48:00|86320.1|86270.1|86320.6|86270.6|86322|86272|86319.5|86269.5|31
1627364890000|2021-07-27 05:48:10|86320.9|86270.9|86319.1|86269.1|86321.8|86271.8|86318.7|86268.7|32
1627364900000|2021-07-27 05:48:20|86319.5|86269.5|86320.4|86270.4|86321|86271|86318.7|86268.7|44
1627364910000|2021-07-27 05:48:30|86320.2|86270.2|86318.7|86268.7|86320.8|86270.8|86317.9|86267.9|38
1627364920000|2021-07-27 05:48:40|86318.6|86268.6|86320.1|86270.1|86320.4|86270.4|86318.4|86268.4|35
1627364930000|2021-07-27 05:48:50|86320|86270|86322.1|86272.1|86323.1|86273.1|86318.2|86268.2|36
1627364940000|2021-07-27 05:49:00|86322.2|86272.2|86322.2|86272.2|86324.1|86274.1|86321.2|86271.2|46
1627364950000|2021-07-27 05:49:10|86322|86272|86323.7|86273.7|86324.1|86274.1|86321.2|86271.2|28
1627364960000|2021-07-27 05:49:20|86323.4|86273.4|86323.1|86273.1|86324.5|86274.5|86322.7|86272.7|42
1627364970000|2021-07-27 05:49:30|86323.6|86273.6|86318.1|86268.1|86323.7|86273.7|86317|86267|54
1627364980000|2021-07-27 05:49:40|86318.5|86268.5|86320|86270|86320.3|86270.3|86317.7|86267.7|28
1627364990000|2021-07-27 05:49:50|86320.1|86270.1|86319|86269|86320.1|86270.1|86316.5|86266.5|32
1627365000000|2021-07-27 05:50:00|86318.6|86268.6|86318.7|86268.7|86319.5|86269.5|86317.3|86267.3|28
1627365010000|2021-07-27 05:50:10|86318.9|86268.9|86321.9|86271.9|86321.9|86271.9|86318.7|86268.7|29
1627365020000|2021-07-27 05:50:20|86322.1|86272.1|86321.3|86271.3|86322.4|86272.4|86318.2|86268.2|26
1627365030000|2021-07-27 05:50:30|86321.2|86271.2|86318.7|86268.7|86321.9|86271.9|86318.7|86268.7|29
1627365040000|2021-07-27 05:50:40|86319|86269|86321.4|86271.4|86321.5|86271.5|86318.3|86268.3|31
1627365050000|2021-07-27 05:50:50|86321.1|86271.1|86322.4|86272.4|86322.5|86272.5|86321|86271|28
1627365060000|2021-07-27 05:51:00|86322.5|86272.5|86322.6|86272.6|86323.3|86273.3|86322|86272|22
1627365070000|2021-07-27 05:51:10|86322.9|86272.9|86323.8|86273.8|86323.8|86273.8|86321.7|86271.7|28
1627365080000|2021-07-27 05:51:20|86323.9|86273.9|86322.4|86272.4|86323.9|86273.9|86320.7|86270.7|43
1627365090000|2021-07-27 05:51:30|86322.2|86272.2|86322.9|86272.9|86324.5|86274.5|86322.2|86272.2|25
1627365100000|2021-07-27 05:51:40|86322.7|86272.7|86324.1|86274.1|86324.3|86274.3|86320.7|86270.7|38
1627365110000|2021-07-27 05:51:50|86324|86274|86322.7|86272.7|86324.9|86274.9|86322.7|86272.7|23
1627365120000|2021-07-27 05:52:00|86323|86273|86324.4|86274.4|86324.4|86274.4|86322.5|86272.5|23
1627365130000|2021-07-27 05:52:10|86324.8|86274.8|86322.3|86272.3|86324.9|86274.9|86322|86272|29
1627365140000|2021-07-27 05:52:20|86322.1|86272.1|86324.2|86274.2|86324.3|86274.3|86321.8|86271.8|39
1627365150000|2021-07-27 05:52:30|86324|86274|86324.4|86274.4|86324.8|86274.8|86323.6|86273.6|32
1627365160000|2021-07-27 05:52:40|86323.9|86273.9|86323.1|86273.1|86324.3|86274.3|86322|86272|20
1627365170000|2021-07-27 05:52:50|86323.2|86273.2|86321.7|86271.7|86323.8|86273.8|86320.9|86270.9|39
1627365180000|2021-07-27 05:53:00|86322.2|86272.2|86323.7|86273.7|86328.1|86278.1|86322|86272|41
1627365190000|2021-07-27 05:53:10|86324.3|86274.3|86323.1|86273.1|86325.7|86275.7|86323.1|86273.1|24
1627365200000|2021-07-27 05:53:20|86323.3|86273.3|86326.2|86276.2|86326.6|86276.6|86323.3|86273.3|23
1627365210000|2021-07-27 05:53:30|86326.1|86276.1|86327.4|86277.4|86327.7|86277.7|86324.7|86274.7|22
1627365220000|2021-07-27 05:53:40|86326|86276|86325.8|86275.8|86327.1|86277.1|86325.5|86275.5|12
1627365230000|2021-07-27 05:53:50|86326.2|86276.2|86324|86274|86326.2|86276.2|86323.9|86273.9|24
1627365240000|2021-07-27 05:54:00|86323.4|86273.4|86322.2|86272.2|86324.4|86274.4|86322.2|86272.2|30
1627365250000|2021-07-27 05:54:10|86321.4|86271.4|86323.4|86273.4|86324.1|86274.1|86321.4|86271.4|26
1627365260000|2021-07-27 05:54:20|86323.1|86273.1|86323.6|86273.6|86323.7|86273.7|86320.9|86270.9|31
1627365270000|2021-07-27 05:54:30|86323.4|86273.4|86325.9|86275.9|86329.5|86279.5|86323|86273|32
1627365280000|2021-07-27 05:54:40|86325.5|86275.5|86323.3|86273.3|86326|86276|86322.5|86272.5|19
1627365290000|2021-07-27 05:54:50|86323.7|86273.7|86325.4|86275.4|86325.4|86275.4|86323.3|86273.3|20
1627365300000|2021-07-27 05:55:00|86324.6|86274.6|86325.1|86275.1|86325.1|86275.1|86323.8|86273.8|27
1627365310000|2021-07-27 05:55:10|86325.2|86275.2|86328.9|86278.9|86330.6|86280.6|86325|86275|28
1627365320000|2021-07-27 05:55:20|86329.1|86279.1|86327.8|86277.8|86331.5|86281.5|86327.4|86277.4|38
1627365330000|2021-07-27 05:55:30|86328|86278|86327|86277|86329.6|86279.6|86326.7|86276.7|26
1627365340000|2021-07-27 05:55:40|86326.3|86276.3|86324.6|86274.6|86326.3|86276.3|86323.8|86273.8|36
1627365350000|2021-07-27 05:55:50|86325.5|86275.5|86325.3|86275.3|86325.5|86275.5|86323.9|86273.9|27
1627365360000|2021-07-27 05:56:00|86326.6|86276.6|86328.4|86278.4|86329.7|86279.7|86325.9|86275.9|33
1627365370000|2021-07-27 05:56:10|86328.3|86278.3|86326.4|86276.4|86329.2|86279.2|86326.2|86276.2|32
1627365380000|2021-07-27 05:56:20|86326.1|86276.1|86329.8|86279.8|86331.6|86281.6|86325.8|86275.8|37
1627365390000|2021-07-27 05:56:30|86329.9|86279.9|86330.7|86280.7|86330.7|86280.7|86329.6|86279.6|19
1627365400000|2021-07-27 05:56:40|86330.5|86280.5|86334.8|86284.8|86335.3|86285.3|86330|86280|40
1627365410000|2021-07-27 05:56:50|86334.4|86284.4|86336.7|86286.7|86336.7|86286.7|86334.4|86284.4|32
1627365420000|2021-07-27 05:57:00|86336.4|86286.4|86342.6|86292.6|86345.9|86295.9|86335.2|86285.2|42
1627365430000|2021-07-27 05:57:10|86342.4|86292.4|86340.1|86290.1|86343|86293|86338.2|86288.2|36
1627365440000|2021-07-27 05:57:20|86340|86290|86341.3|86291.3|86341.8|86291.8|86339.1|86289.1|32
1627365450000|2021-07-27 05:57:30|86341.2|86291.2|86341.8|86291.8|86342.4|86292.4|86340.7|86290.7|16
1627365460000|2021-07-27 05:57:40|86341.5|86291.5|86341.2|86291.2|86342.5|86292.5|86340|86290|20
1627365470000|2021-07-27 05:57:50|86340.8|86290.8|86340.4|86290.4|86343.4|86293.4|86338.4|86288.4|26
1627365480000|2021-07-27 05:58:00|86339.9|86289.9|86338.2|86288.2|86340.4|86290.4|86338.2|86288.2|34
1627365490000|2021-07-27 05:58:10|86338.1|86288.1|86335.3|86285.3|86338.1|86288.1|86334.6|86284.6|41
1627365500000|2021-07-27 05:58:20|86334.8|86284.8|86338.6|86288.6|86343.1|86293.1|86334.8|86284.8|54
1627365510000|2021-07-27 05:58:30|86338.2|86288.2|86338.6|86288.6|86339|86289|86337.2|86287.2|29
1627365520000|2021-07-27 05:58:40|86338.7|86288.7|86337.4|86287.4|86339.7|86289.7|86336.5|86286.5|43
1627365530000|2021-07-27 05:58:50|86337.3|86287.3|86336.7|86286.7|86337.4|86287.4|86334.3|86284.3|38
1627365540000|2021-07-27 05:59:00|86336.8|86286.8|86337.1|86287.1|86337.1|86287.1|86335.6|86285.6|31
1627365550000|2021-07-27 05:59:10|86337.2|86287.2|86331.7|86281.7|86337.2|86287.2|86331|86281|32
1627365560000|2021-07-27 05:59:20|86332.1|86282.1|86325.9|86275.9|86332.1|86282.1|86325.8|86275.8|49
1627365570000|2021-07-27 05:59:30|86326|86276|86327.3|86277.3|86327.6|86277.6|86325.6|86275.6|27
1627365580000|2021-07-27 05:59:40|86327.6|86277.6|86340.2|86290.2|86340.7|86290.7|86327.4|86277.4|49
1627365590000|2021-07-27 05:59:50|86342.3|86292.3|86336.2|86286.2|86342.3|86292.3|86331.9|86281.9|43
1627365600000|2021-07-27 06:00:00|86333|86283|86349.9|86299.9|86349.9|86299.9|86333|86283|57
1627365610000|2021-07-27 06:00:10|86350.1|86300.1|86351.4|86301.4|86354.2|86304.2|86349.4|86299.4|59
1627365620000|2021-07-27 06:00:20|86351.8|86301.8|86347|86297|86352.9|86302.9|86345.6|86295.6|46
1627365630000|2021-07-27 06:00:30|86346.9|86296.9|86348.9|86298.9|86348.9|86298.9|86346.5|86296.5|30
1627365640000|2021-07-27 06:00:40|86349|86299|86349.1|86299.1|86350.2|86300.2|86348.8|86298.8|23
1627365650000|2021-07-27 06:00:50|86349.2|86299.2|86357.1|86307.1|86358.2|86308.2|86349.2|86299.2|46
1627365660000|2021-07-27 06:01:00|86356.9|86306.9|86356|86306|86357.9|86307.9|86355.8|86305.8|40
1627365670000|2021-07-27 06:01:10|86355.6|86305.6|86356|86306|86356.4|86306.4|86350.7|86300.7|45
1627365680000|2021-07-27 06:01:20|86356.1|86306.1|86353.9|86303.9|86356.7|86306.7|86353|86303|45
1627365690000|2021-07-27 06:01:30|86354.1|86304.1|86353.9|86303.9|86354.1|86304.1|86353|86303|36
1627365700000|2021-07-27 06:01:40|86354.1|86304.1|86356.1|86306.1|86356.6|86306.6|86354.1|86304.1|35
1627365710000|2021-07-27 06:01:50|86355.9|86305.9|86354.4|86304.4|86356.3|86306.3|86354.4|86304.4|43
1627365720000|2021-07-27 06:02:00|86354.8|86304.8|86359.5|86309.5|86360.4|86320.2|86343.9|86304.4|57
1627365730000|2021-07-27 06:02:10|86359.3|86309.3|86362.6|86312.6|86363.7|86313.7|86357.9|86307.9|40
1627365740000|2021-07-27 06:02:20|86361.7|86311.7|86361.2|86311.2|86361.9|86311.9|86361.1|86311.1|20
1627365750000|2021-07-27 06:02:30|86361|86311|86361.2|86311.2|86361.3|86311.3|86360.7|86310.7|22
1627365760000|2021-07-27 06:02:40|86361|86311|86361.5|86311.5|86362.6|86325|86349.7|86310.5|34
1627365770000|2021-07-27 06:02:50|86362.2|86312.2|86367.1|86317.1|86367.6|86325.9|86349.1|86311.6|41
1627365780000|2021-07-27 06:03:00|86367.2|86317.2|86362|86312|86367.2|86317.2|86362|86312|36
1627365790000|2021-07-27 06:03:10|86362.1|86312.1|86363.7|86313.7|86363.7|86313.7|86362.1|86312.1|28
1627365800000|2021-07-27 06:03:20|86363.8|86313.8|86365.1|86315.1|86365.6|86327.3|86352|86313.6|45
1627365810000|2021-07-27 06:03:30|86364.9|86314.9|86347.8|86322.8|86365.1|86326.1|86347.8|86311.3|39
1627365820000|2021-07-27 06:03:40|86347.7|86322.7|86359.7|86309.7|86361.7|86324.1|86347.7|86308.8|40
1627365830000|2021-07-27 06:03:50|86359.8|86309.8|86357.7|86307.7|86359.8|86309.8|86356.7|86306.7|31
1627365840000|2021-07-27 06:04:00|86357.8|86307.8|86357.4|86307.4|86358.3|86308.3|86355.6|86305.6|36
1627365850000|2021-07-27 06:04:10|86357.6|86307.6|86357.8|86307.8|86358.1|86308.1|86357.1|86307.1|15
1627365860000|2021-07-27 06:04:20|86358.2|86308.2|86346.1|86321.1|86360.4|86323|86345.6|86308.2|35
1627365870000|2021-07-27 06:04:30|86358.5|86308.5|86358.5|86308.5|86358.6|86308.6|86357.9|86307.9|21
1627365880000|2021-07-27 06:04:40|86358.3|86308.3|86358.5|86308.5|86359.2|86309.2|86358.2|86308.2|16
1627365890000|2021-07-27 06:04:50|86361.4|86311.4|86359.1|86309.1|86361.8|86311.8|86358.9|86308.9|39
1627365900000|2021-07-27 06:05:00|86359.2|86309.2|86356.5|86306.5|86360.1|86310.1|86355.7|86305.7|24
1627365910000|2021-07-27 06:05:10|86356.7|86306.7|86346.3|86321.3|86358.4|86321.4|86345.9|86306.7|22
1627365920000|2021-07-27 06:05:20|86346.2|86321.2|86363.2|86313.2|86364.3|86324.7|86346.2|86312.8|49
1627365930000|2021-07-27 06:05:30|86363.3|86313.3|86360.1|86310.1|86363.3|86313.3|86359|86309|32
1627365940000|2021-07-27 06:05:40|86359.7|86309.7|86362.4|86312.4|86362.4|86312.4|86359.7|86309.7|22
1627365950000|2021-07-27 06:05:50|86362.2|86312.2|86361.9|86311.9|86362.7|86312.7|86361.9|86311.9|16
1627365960000|2021-07-27 06:06:00|86362|86312|86347.1|86322.1|86362.1|86322.9|86345.9|86308.7|34
1627365970000|2021-07-27 06:06:10|86346.8|86321.8|86358.8|86308.8|86358.8|86322.1|86345.4|86308.6|22
1627365980000|2021-07-27 06:06:20|86358.5|86308.5|86359.6|86309.6|86359.6|86321.5|86345.8|86308.5|19
1627365990000|2021-07-27 06:06:30|86359.4|86309.4|86363.5|86313.5|86363.7|86313.7|86359.4|86309.4|25
1627366000000|2021-07-27 06:06:40|86363.4|86313.4|86364.4|86314.4|86365|86315|86363.2|86313.2|30
1627366010000|2021-07-27 06:06:50|86364.5|86314.5|86364.2|86314.2|86364.9|86314.9|86364.2|86314.2|23
1627366020000|2021-07-27 06:07:00|86364.3|86314.3|86364.5|86314.5|86364.7|86314.7|86363.9|86313.9|23
1627366030000|2021-07-27 06:07:10|86364.6|86314.6|86367.4|86317.4|86368.4|86330|86352.3|86314.6|31
1627366040000|2021-07-27 06:07:20|86367.5|86317.5|86353.4|86328.4|86368.1|86328.4|86353.2|86316.6|40
1627366050000|2021-07-27 06:07:30|86354.6|86329.6|86356.4|86331.4|86356.4|86331.4|86354.4|86329.4|37
1627366060000|2021-07-27 06:07:40|86356.5|86331.5|86357.1|86332.1|86358.1|86333.1|86355.8|86330.8|28
1627366070000|2021-07-27 06:07:50|86357.2|86332.2|86355|86330|86357.2|86332.2|86353.5|86328.5|39
1627366080000|2021-07-27 06:08:00|86355.1|86330.1|86365.8|86315.8|86365.9|86330.1|86351.5|86315.7|30
1627366090000|2021-07-27 06:08:10|86365.9|86315.9|86359.3|86309.3|86365.9|86323.6|86346.1|86308|43
1627366100000|2021-07-27 06:08:20|86359.6|86309.6|86356.6|86306.6|86359.6|86309.6|86356.5|86306.5|38
1627366110000|2021-07-27 06:08:30|86356.4|86306.4|86361|86311|86362.4|86312.4|86355.9|86305.9|39
1627366120000|2021-07-27 06:08:40|86361.1|86311.1|86360.8|86310.8|86361.1|86311.1|86359.1|86309.1|26
1627366130000|2021-07-27 06:08:50|86348.5|86323.5|86348.6|86323.6|86363.5|86326.1|86347.9|86310.2|27
1627366140000|2021-07-27 06:09:00|86348.4|86323.4|86352|86302|86353.6|86323.4|86339.8|86300.4|54
1627366150000|2021-07-27 06:09:10|86351.6|86301.6|86351.5|86301.5|86353.2|86303.2|86350.1|86300.1|48
1627366160000|2021-07-27 06:09:20|86351.6|86301.6|86351.7|86301.7|86351.9|86301.9|86351.4|86301.4|20
1627366170000|2021-07-27 06:09:30|86351.8|86301.8|86344|86319|86357.8|86321.6|86342.9|86300.4|47
1627366180000|2021-07-27 06:09:40|86343.9|86318.9|86356.5|86306.5|86356.6|86318.9|86343.8|86305.8|42
1627366190000|2021-07-27 06:09:50|86356.9|86306.9|86346.7|86321.7|86360.8|86323.3|86346.7|86306|37
1627366200000|2021-07-27 06:10:00|86362|86312|86359.6|86309.6|86362.1|86324.3|86348.8|86309|49
1627366210000|2021-07-27 06:10:10|86359.9|86309.9|86346.1|86321.1|86362|86324.4|86344.3|86307|45
1627366220000|2021-07-27 06:10:20|86345.5|86320.5|86346.7|86321.7|86348.2|86323.2|86343.3|86318.3|40
1627366230000|2021-07-27 06:10:30|86347.2|86322.2|86348.2|86323.2|86348.9|86323.9|86347.1|86322.1|44
1627366240000|2021-07-27 06:10:40|86348|86323|86350|86325|86350.6|86325.6|86348|86323|36
1627366250000|2021-07-27 06:10:50|86350.2|86325.2|86368.5|86343.5|86380.6|86343.5|86349.5|86321.2|47
1627366260000|2021-07-27 06:11:00|86368.4|86343.4|86382.5|86332.5|86383|86343.4|86367.7|86329.9|43
1627366270000|2021-07-27 06:11:10|86382.4|86332.4|86383.4|86333.4|86384.4|86334.4|86381.9|86331.9|48
1627366280000|2021-07-27 06:11:20|86383.9|86333.9|86383.3|86333.3|86385.3|86345.1|86370|86331|45
1627366290000|2021-07-27 06:11:30|86382.6|86332.6|86383.4|86333.4|86384.2|86334.2|86382.3|86332.3|36
1627366300000|2021-07-27 06:11:40|86370.3|86345.3|86384.7|86334.7|86385.3|86348.8|86370.3|86334|33
1627366310000|2021-07-27 06:11:50|86385.8|86335.8|86386.7|86336.7|86387.1|86347.9|86372.2|86335.2|22
1627366320000|2021-07-27 06:12:00|86386.9|86336.9|86392.6|86342.6|86393|86354.6|86375.8|86335.2|48
1627366330000|2021-07-27 06:12:10|86392.5|86342.5|86391.1|86341.1|86392.5|86342.5|86390.7|86340.7|31
1627366340000|2021-07-27 06:12:20|86391.2|86341.2|86392.4|86342.4|86392.6|86342.6|86390.7|86340.7|24
1627366350000|2021-07-27 06:12:30|86392.2|86342.2|86378.2|86353.2|86392.2|86353.7|86375.7|86339.4|42
1627366360000|2021-07-27 06:12:40|86377.9|86352.9|86381.1|86356.1|86390.8|86356.1|86375.8|86337.3|43
1627366370000|2021-07-27 06:12:50|86380.9|86355.9|86383.6|86358.6|86395.7|86358.9|86379.1|86344.2|44
1627366380000|2021-07-27 06:13:00|86383.9|86358.9|86393.3|86368.3|86406|86368.9|86382.5|86348|46
1627366390000|2021-07-27 06:13:10|86392.7|86367.7|86408|86358|86409.3|86368.9|86392.5|86353.3|50
1627366400000|2021-07-27 06:13:20|86408.3|86358.3|86407.8|86357.8|86412.8|86362.8|86407.5|86357.5|55
1627366410000|2021-07-27 06:13:30|86407.9|86357.9|86412.2|86362.2|86412.2|86362.2|86407.9|86357.9|46
1627366420000|2021-07-27 06:13:40|86411.2|86361.2|86414.4|86364.4|86415.4|86378.3|86400.4|86361|46
1627366430000|2021-07-27 06:13:50|86414|86364|86414.8|86364.8|86419|86379.8|86403.9|86363.6|44
1627366440000|2021-07-27 06:14:00|86415.4|86365.4|86415.5|86365.5|86416.3|86366.3|86414.3|86364.3|50
1627366450000|2021-07-27 06:14:10|86415.6|86365.6|86419.9|86369.9|86420|86381.7|86404.4|86363.9|57
1627366460000|2021-07-27 06:14:20|86419.7|86369.7|86419.4|86369.4|86420|86370|86418.1|86368.1|34
1627366470000|2021-07-27 06:14:30|86419.6|86369.6|86419.9|86369.9|86422.2|86372.2|86419|86369|40
1627366480000|2021-07-27 06:14:40|86420|86370|86420.6|86370.6|86421.5|86371.5|86420|86370|33
1627366490000|2021-07-27 06:14:50|86420.7|86370.7|86407.4|86382.4|86422.2|86383.9|86407|86370.7|39
1627366500000|2021-07-27 06:15:00|86407.3|86382.3|86413.8|86363.8|86416.3|86382.4|86402|86363.4|52
1627366510000|2021-07-27 06:15:10|86414|86364|86413.4|86363.4|86414|86364|86412.2|86362.2|39
1627366520000|2021-07-27 06:15:20|86413.6|86363.6|86416.8|86366.8|86417.3|86380.2|86405|86363.5|38
1627366530000|2021-07-27 06:15:30|86416.9|86366.9|86418.4|86368.4|86418.8|86368.8|86416.1|86366.1|35
1627366540000|2021-07-27 06:15:40|86418.5|86368.5|86414.4|86364.4|86418.8|86368.8|86413.4|86363.4|30
1627366550000|2021-07-27 06:15:50|86413.6|86363.6|86400.8|86375.8|86415.3|86378.4|86400.2|86362.4|58
1627366560000|2021-07-27 06:16:00|86400.7|86375.7|86414.5|86364.5|86415|86378|86400|86363|46
1627366570000|2021-07-27 06:16:10|86414.3|86364.3|86415|86365|86416.2|86366.2|86413.5|86363.5|47
1627366580000|2021-07-27 06:16:20|86414.6|86364.6|86405.2|86380.2|86416.9|86381|86404.4|86363.6|56
1627366590000|2021-07-27 06:16:30|86405.1|86380.1|86414.2|86364.2|86420.6|86380.9|86404.9|86364.2|43
1627366600000|2021-07-27 06:16:40|86401.9|86376.9|86413.3|86363.3|86416.6|86377.9|86401.3|86362.3|49
1627366610000|2021-07-27 06:16:50|86413.8|86363.8|86412|86362|86413.8|86375.4|86398.9|86361.5|43
1627366620000|2021-07-27 06:17:00|86411.9|86361.9|86398.5|86373.5|86413.9|86376|86398.2|86360|47
1627366630000|2021-07-27 06:17:10|86398.4|86373.4|86404.1|86379.1|86416.4|86380|86398.3|86359.8|53
1627366640000|2021-07-27 06:17:20|86404.7|86379.7|86407.4|86382.4|86407.4|86382.4|86403.6|86378.6|40
1627366650000|2021-07-27 06:17:30|86407.5|86382.5|86423.2|86373.2|86424.4|86387.7|86407.4|86370.8|57
1627366660000|2021-07-27 06:17:40|86423.6|86373.6|86422.2|86372.2|86424.3|86374.3|86422.2|86372.2|27
1627366670000|2021-07-27 06:17:50|86422|86372|86420.2|86370.2|86423.3|86373.3|86419.9|86369.9|33
1627366680000|2021-07-27 06:18:00|86422.5|86372.5|86428.3|86378.3|86428.5|86388.8|86412.7|86371.4|51
1627366690000|2021-07-27 06:18:10|86428.2|86378.2|86428.3|86378.3|86428.4|86378.4|86427.4|86377.4|39
1627366700000|2021-07-27 06:18:20|86427.8|86377.8|86426.2|86376.2|86429.7|86379.7|86425.3|86375.3|37
1627366710000|2021-07-27 06:18:30|86426|86376|86411.4|86386.4|86426.6|86387|86411.1|86375|40
1627366720000|2021-07-27 06:18:40|86411.6|86386.6|86410.7|86385.7|86413|86388|86410.4|86385.4|31
1627366730000|2021-07-27 06:18:50|86410.9|86385.9|86413.9|86388.9|86414.2|86389.2|86410.9|86385.9|37
1627366740000|2021-07-27 06:19:00|86414.5|86389.5|86408.9|86383.9|86427.8|86389.5|86408.7|86374|46
1627366750000|2021-07-27 06:19:10|86408.7|86383.7|86420.5|86370.5|86421.6|86384.2|86406.5|86369.5|47
1627366760000|2021-07-27 06:19:20|86420.6|86370.6|86422.5|86372.5|86422.5|86384.2|86405.6|86368.8|48
1627366770000|2021-07-27 06:19:30|86422.3|86372.3|86423.7|86373.7|86424.7|86385.4|86410.4|86371.6|43
1627366780000|2021-07-27 06:19:40|86423.9|86373.9|86422.3|86372.3|86425.4|86375.4|86420.7|86370.7|40
1627366790000|2021-07-27 06:19:50|86422.4|86372.4|86418.7|86368.7|86423.3|86373.3|86417.8|86367.8|52
1627366800000|2021-07-27 06:20:00|86418.2|86368.2|86416.7|86366.7|86419.4|86381|86403.8|86366.1|43
1627366810000|2021-07-27 06:20:10|86416.8|86366.8|86416.6|86366.6|86418.8|86384.1|86403.8|86365.5|48
1627366820000|2021-07-27 06:20:20|86417|86367|86404.6|86379.6|86417.1|86380.3|86402.7|86366.2|40
1627366830000|2021-07-27 06:20:30|86403.8|86378.8|86403.4|86378.4|86405.4|86380.4|86403.3|86378.3|39
1627366840000|2021-07-27 06:20:40|86403.5|86378.5|86408.4|86358.4|86414.4|86378.8|86398.4|86356.2|51
1627366850000|2021-07-27 06:20:50|86408.6|86358.6|86400.6|86350.6|86408.7|86358.7|86396.8|86346.8|57
1627366860000|2021-07-27 06:21:00|86400.5|86350.5|86402|86352|86403.4|86353.4|86400.2|86350.2|42
1627366870000|2021-07-27 06:21:10|86402.5|86352.5|86404.7|86354.7|86405.1|86355.1|86402.2|86352.2|28
1627366880000|2021-07-27 06:21:20|86404.6|86354.6|86408.1|86358.1|86408.1|86369|86394|86351|46
1627366890000|2021-07-27 06:21:30|86406.8|86356.8|86407.7|86357.7|86412.7|86374.9|86398.4|86355.6|48
1627366900000|2021-07-27 06:21:40|86395.2|86370.2|86404.3|86354.3|86406.2|86370.5|86390|86352.3|45
1627366910000|2021-07-27 06:21:50|86404.2|86354.2|86400|86350|86404.6|86366.8|86385.7|86348.3|43
1627366920000|2021-07-27 06:22:00|86400.1|86350.1|86389.9|86364.9|86403.7|86366.4|86387.1|86347.5|47
1627366930000|2021-07-27 06:22:10|86390|86365|86403.4|86353.4|86404|86366.5|86390|86352.2|31
1627366940000|2021-07-27 06:22:20|86403.6|86353.6|86384.3|86359.3|86404.2|86359.3|86383.4|86345.8|45
1627366950000|2021-07-27 06:22:30|86384.1|86359.1|86393.8|86343.8|86397.3|86359.1|86384.1|86343.6|50
1627366960000|2021-07-27 06:22:40|86393.9|86343.9|86393.3|86343.3|86394.4|86344.4|86389.5|86339.5|39
1627366970000|2021-07-27 06:22:50|86393.9|86343.9|86382.6|86332.6|86393.9|86343.9|86382.1|86332.1|56
1627366980000|2021-07-27 06:23:00|86383.5|86333.5|86387|86337|86387|86337|86383.5|86333.5|48
1627366990000|2021-07-27 06:23:10|86386.6|86336.6|86378.2|86353.2|86392.4|86355.2|86376.5|86336.6|61
1627367000000|2021-07-27 06:23:20|86378.4|86353.4|86383.7|86333.7|86388.2|86353.4|86374.3|86333.7|41
1627367010000|2021-07-27 06:23:30|86382.7|86332.7|86384.1|86334.1|86384.2|86334.2|86380.6|86330.6|46
1627367020000|2021-07-27 06:23:40|86383.5|86333.5|86382.2|86332.2|86384.9|86334.9|86382|86332|40
1627367030000|2021-07-27 06:23:50|86381.6|86331.6|86373.7|86348.7|86384.6|86351.5|86371.6|86331.6|50
1627367040000|2021-07-27 06:24:00|86375.1|86350.1|86389.4|86339.4|86393.9|86354.1|86373.3|86338.8|49
1627367050000|2021-07-27 06:24:10|86389.3|86339.3|86385.3|86335.3|86389.7|86339.7|86384|86334|49
1627367060000|2021-07-27 06:24:20|86384.5|86334.5|86384.4|86334.4|86385.8|86335.8|86384|86334|35
1627367070000|2021-07-27 06:24:30|86384.5|86334.5|86382.8|86332.8|86385.7|86335.7|86382.5|86332.5|32
1627367080000|2021-07-27 06:24:40|86383|86333|86377|86327|86383.4|86339.9|86364.6|86326.5|45
1627367090000|2021-07-27 06:24:50|86377.2|86327.2|86374.5|86324.5|86377.7|86337.3|86362.3|86322.8|46
1627367100000|2021-07-27 06:25:00|86374.2|86324.2|86379.1|86329.1|86379.8|86329.8|86374.2|86324.2|44
1627367110000|2021-07-27 06:25:10|86379|86329|86369|86344|86380.2|86344.9|86368.4|86328.3|34
1627367120000|2021-07-27 06:25:20|86368.8|86343.8|86386.5|86336.5|86386.8|86345.1|86368.8|86332.1|41
1627367130000|2021-07-27 06:25:30|86386.6|86336.6|86381.9|86331.9|86386.8|86345.4|86369.3|86328.8|48
1627367140000|2021-07-27 06:25:40|86382.1|86332.1|86383.3|86333.3|86383.6|86346.1|86370|86332.1|28
1627367150000|2021-07-27 06:25:50|86383.5|86333.5|86384.4|86334.4|86388.3|86348.1|86372.8|86333.3|51
1627367160000|2021-07-27 06:26:00|86385.2|86335.2|86382.8|86332.8|86385.9|86335.9|86382.2|86332.2|49
1627367170000|2021-07-27 06:26:10|86382.7|86332.7|86383.9|86333.9|86384.6|86334.6|86382.6|86332.6|40
1627367180000|2021-07-27 06:26:20|86384.5|86334.5|86383.4|86333.4|86384.5|86334.5|86382|86332|34
1627367190000|2021-07-27 06:26:30|86383.5|86333.5|86387|86337|86387.8|86337.8|86382.8|86332.8|42
1627367200000|2021-07-27 06:26:40|86387.2|86337.2|86387.5|86337.5|86389.2|86339.2|86384.5|86334.5|35
1627367210000|2021-07-27 06:26:50|86386.7|86336.7|86389.4|86339.4|86389.5|86351|86376|86336.6|27
1627367220000|2021-07-27 06:27:00|86389.3|86339.3|86386|86336|86389.3|86339.3|86385.7|86335.7|37
1627367230000|2021-07-27 06:27:10|86386.5|86336.5|86388.3|86338.3|86388.3|86338.3|86384.4|86334.4|27
1627367240000|2021-07-27 06:27:20|86388.6|86338.6|86388.8|86338.8|86389.3|86339.3|86387.6|86337.6|36
1627367250000|2021-07-27 06:27:30|86388.9|86338.9|86386.7|86336.7|86390.1|86340.1|86386.7|86336.7|26
1627367260000|2021-07-27 06:27:40|86385.8|86335.8|86389.1|86339.1|86389.8|86339.8|86385.8|86335.8|46
1627367270000|2021-07-27 06:27:50|86388.8|86338.8|86388.9|86338.9|86390.2|86340.2|86388|86338|43
1627367280000|2021-07-27 06:28:00|86388.8|86338.8|86391.2|86341.2|86391.4|86341.4|86386.7|86336.7|50
1627367290000|2021-07-27 06:28:10|86390.6|86340.6|86388|86338|86392.6|86342.6|86386.7|86336.7|49
1627367300000|2021-07-27 06:28:20|86387.8|86337.8|86384.2|86334.2|86388.1|86338.1|86383.8|86333.8|47
1627367310000|2021-07-27 06:28:30|86384.5|86334.5|86386.8|86336.8|86388.1|86351.9|86372.6|86332.5|55
1627367320000|2021-07-27 06:28:40|86374.3|86349.3|86392|86342|86392.6|86350.4|86374.3|86338|48
1627367330000|2021-07-27 06:28:50|86391.3|86341.3|86391.8|86341.8|86394.3|86344.3|86391.3|86341.3|47
1627367340000|2021-07-27 06:29:00|86392|86342|86392.6|86342.6|86393.1|86343.1|86392|86342|31
1627367350000|2021-07-27 06:29:10|86392.4|86342.4|86384.6|86334.6|86393.2|86352.1|86373.9|86334.3|47
1627367360000|2021-07-27 06:29:20|86384.8|86334.8|86392.1|86342.1|86392.2|86354.1|86378|86332.6|53
1627367370000|2021-07-27 06:29:30|86392.2|86342.2|86383.6|86358.6|86396.3|86358.6|86383.6|86339.5|42
1627367380000|2021-07-27 06:29:40|86383.8|86358.8|86400|86350|86400|86363.4|86382.3|86344.8|41
1627367390000|2021-07-27 06:29:50|86399.9|86349.9|86403.3|86353.3|86403.3|86353.3|86399.7|86349.7|34
1627367400000|2021-07-27 06:30:00|86403.7|86353.7|86416|86366|86416.7|86373.3|86393.7|86353.7|51
1627367410000|2021-07-27 06:30:10|86416.4|86366.4|86413.7|86363.7|86416.4|86366.4|86409.6|86359.6|55
1627367420000|2021-07-27 06:30:20|86413.6|86363.6|86418.5|86368.5|86418.5|86381.9|86404.1|86363.2|47
1627367430000|2021-07-27 06:30:30|86418.3|86368.3|86406.8|86381.8|86418.7|86383.9|86404.2|86367.3|62
1627367440000|2021-07-27 06:30:40|86406.4|86381.4|86406.9|86381.9|86421.6|86384.1|86402.8|86365.2|58
1627367450000|2021-07-27 06:30:50|86407.3|86382.3|86417.2|86367.2|86424.9|86386.6|86403|86365.7|58
1627367460000|2021-07-27 06:31:00|86417.4|86367.4|86422|86372|86422.6|86382.5|86404.6|86367.4|49
1627367470000|2021-07-27 06:31:10|86421.8|86371.8|86421.2|86371.2|86422.1|86372.1|86420.5|86370.5|43
1627367480000|2021-07-27 06:31:20|86420.8|86370.8|86403.7|86378.7|86421|86387.2|86402.6|86368.4|64
1627367490000|2021-07-27 06:31:30|86403.9|86378.9|86421.8|86371.8|86422.8|86383.9|86402.9|86365.6|54
1627367500000|2021-07-27 06:31:40|86421|86371|86421.4|86371.4|86423|86373|86421|86371|42
1627367510000|2021-07-27 06:31:50|86421.5|86371.5|86419.1|86369.1|86422.4|86372.4|86418.2|86368.2|40
1627367520000|2021-07-27 06:32:00|86418.5|86368.5|86420|86370|86421.7|86371.7|86417.8|86367.8|56
1627367530000|2021-07-27 06:32:10|86420.2|86370.2|86416.7|86366.7|86420.8|86370.8|86415.2|86365.2|51
1627367540000|2021-07-27 06:32:20|86417.1|86367.1|86417.6|86367.6|86418.7|86368.7|86416.8|86366.8|44
1627367550000|2021-07-27 06:32:30|86417.7|86367.7|86421.9|86371.9|86422.4|86372.4|86417.6|86367.6|57
1627367560000|2021-07-27 06:32:40|86421.8|86371.8|86418.4|86368.4|86422.2|86372.2|86416.7|86366.7|50
1627367570000|2021-07-27 06:32:50|86418.5|86368.5|86419.9|86369.9|86421.7|86371.7|86417.6|86367.6|54
1627367580000|2021-07-27 06:33:00|86420.4|86370.4|86424.9|86374.9|86425.6|86386.9|86410.9|86369.2|56
1627367590000|2021-07-27 06:33:10|86424.8|86374.8|86417.7|86392.7|86428.6|86392.7|86415.9|86374.8|55
1627367600000|2021-07-27 06:33:20|86417.3|86392.3|86417.4|86392.4|86419.4|86394.4|86416.8|86391.8|47
1627367610000|2021-07-27 06:33:30|86416.7|86391.7|86419.6|86394.6|86420.2|86395.2|86416.7|86391.7|56
1627367620000|2021-07-27 06:33:40|86419.3|86394.3|86419.4|86394.4|86419.7|86394.7|86418.4|86393.4|34
1627367630000|2021-07-27 06:33:50|86418.8|86393.8|86417.7|86392.7|86422.5|86397.5|86415.7|86390.7|44
1627367640000|2021-07-27 06:34:00|86416.6|86391.6|86416.2|86391.2|86417.1|86392.1|86414.4|86389.4|38
1627367650000|2021-07-27 06:34:10|86416|86391|86416.3|86391.3|86417.1|86392.1|86413|86388|37
1627367660000|2021-07-27 06:34:20|86416|86391|86415.4|86390.4|86416.7|86391.7|86414.7|86389.7|41
1627367670000|2021-07-27 06:34:30|86415.5|86390.5|86417.1|86392.1|86417.6|86392.6|86414.8|86389.8|33
1627367680000|2021-07-27 06:34:40|86416.8|86391.8|86416.7|86391.7|86417.2|86392.2|86416.1|86391.1|20
1627367690000|2021-07-27 06:34:50|86416.6|86391.6|86415.2|86390.2|86416.7|86391.7|86414.2|86389.2|33
1627367700000|2021-07-27 06:35:00|86414.6|86389.6|86420.3|86395.3|86420.3|86395.3|86414.5|86389.5|46
1627367710000|2021-07-27 06:35:10|86420.2|86395.2|86415.5|86390.5|86420.6|86395.6|86414.2|86389.2|42
1627367720000|2021-07-27 06:35:20|86414.9|86389.9|86414.8|86389.8|86415.8|86390.8|86413.4|86388.4|35
1627367730000|2021-07-27 06:35:30|86414.9|86389.9|86416.2|86391.2|86420.8|86395.8|86413.5|86388.5|60
1627367740000|2021-07-27 06:35:40|86416.5|86391.5|86416.9|86391.9|86417.2|86392.2|86415.5|86390.5|34
1627367750000|2021-07-27 06:35:50|86416.7|86391.7|86414.1|86389.1|86417|86392|86411.7|86386.7|39
1627367760000|2021-07-27 06:36:00|86413.6|86388.6|86414|86389|86415|86390|86409.9|86384.9|64
1627367770000|2021-07-27 06:36:10|86414.4|86389.4|86416.2|86391.2|86416.6|86391.6|86413.4|86388.4|47
1627367780000|2021-07-27 06:36:20|86416.1|86391.1|86414.5|86389.5|86416.9|86391.9|86414.1|86389.1|46
1627367790000|2021-07-27 06:36:30|86414.4|86389.4|86416.9|86391.9|86417.9|86392.9|86414.4|86389.4|45
1627367800000|2021-07-27 06:36:40|86417|86392|86416.3|86391.3|86417.9|86392.9|86415.1|86390.1|41
1627367810000|2021-07-27 06:36:50|86416.5|86391.5|86416.5|86391.5|86417.1|86392.1|86415.8|86390.8|29
1627367820000|2021-07-27 06:37:00|86416.1|86391.1|86414.7|86389.7|86416.1|86391.1|86413.2|86388.2|32
1627367830000|2021-07-27 06:37:10|86414.6|86389.6|86411.7|86386.7|86415|86390|86410.6|86385.6|41
1627367840000|2021-07-27 06:37:20|86411.2|86386.2|86403.8|86378.8|86411.2|86386.2|86397.5|86372.5|50
1627367850000|2021-07-27 06:37:30|86404|86379|86420.6|86370.6|86422.9|86384.6|86404|86369.8|49
1627367860000|2021-07-27 06:37:40|86407.1|86382.1|86407.5|86382.5|86411.5|86386.5|86406.6|86381.6|39
1627367870000|2021-07-27 06:37:50|86407.9|86382.9|86410.5|86385.5|86410.5|86385.5|86406.7|86381.7|39
1627367880000|2021-07-27 06:38:00|86410.2|86385.2|86403.8|86378.8|86410.2|86385.2|86403.4|86378.4|55
1627367890000|2021-07-27 06:38:10|86404|86379|86398.9|86373.9|86404.4|86379.4|86396.2|86371.2|64
1627367900000|2021-07-27 06:38:20|86398.3|86373.3|86401.2|86376.2|86402.3|86377.3|86398.3|86373.3|52
1627367910000|2021-07-27 06:38:30|86401.4|86376.4|86399.3|86374.3|86413.8|86376.5|86396.2|86363.4|52
1627367920000|2021-07-27 06:38:40|86399.7|86374.7|86401.9|86376.9|86401.9|86376.9|86397.6|86372.6|32
1627367930000|2021-07-27 06:38:50|86401.5|86376.5|86399.8|86374.8|86402|86377|86397.4|86372.4|54
1627367940000|2021-07-27 06:39:00|86399.5|86374.5|86396.1|86371.1|86400.5|86375.5|86393.9|86368.9|57
1627367950000|2021-07-27 06:39:10|86396.4|86371.4|86397|86372|86397.8|86372.8|86395.6|86370.6|38
1627367960000|2021-07-27 06:39:20|86397.1|86372.1|86401.5|86376.5|86403.5|86378.5|86397|86372|54
1627367970000|2021-07-27 06:39:30|86400.9|86375.9|86414.6|86364.6|86418.1|86379|86400.3|86364.5|39
1627367980000|2021-07-27 06:39:40|86414.7|86364.7|86413.9|86363.9|86415.8|86365.8|86413|86363|32
1627367990000|2021-07-27 06:39:50|86414|86364|86399.2|86374.2|86414.3|86376.3|86398.3|86361.5|39
1627368000000|2021-07-27 06:40:00|86399.7|86374.7|86399.6|86374.6|86416.6|86378.3|86399.5|86365.2|49
1627368010000|2021-07-27 06:40:10|86399.7|86374.7|86399.4|86374.4|86401.3|86376.3|86397.3|86372.3|49
1627368020000|2021-07-27 06:40:20|86399.5|86374.5|86397.9|86372.9|86400|86375|86397.2|86372.2|50
1627368030000|2021-07-27 06:40:30|86397.7|86372.7|86398|86373|86399.7|86374.7|86397.6|86372.6|41
1627368040000|2021-07-27 06:40:40|86397.9|86372.9|86396.4|86371.4|86398.4|86373.4|86395.4|86370.4|41
1627368050000|2021-07-27 06:40:50|86396.7|86371.7|86399.2|86374.2|86399.2|86374.2|86396.7|86371.7|43
1627368060000|2021-07-27 06:41:00|86399.3|86374.3|86397.3|86372.3|86399.3|86374.3|86395.9|86370.9|35
1627368070000|2021-07-27 06:41:10|86397.2|86372.2|86413.6|86363.6|86414.8|86376|86397.2|86363.2|39
1627368080000|2021-07-27 06:41:20|86414.2|86364.2|86399|86374|86415.2|86378.2|86398.9|86363.6|37
1627368090000|2021-07-27 06:41:30|86399.3|86374.3|86399.9|86374.9|86400.6|86375.6|86398.8|86373.8|29
1627368100000|2021-07-27 06:41:40|86399.4|86374.4|86398.6|86373.6|86399.9|86374.9|86398.6|86373.6|19
1627368110000|2021-07-27 06:41:50|86398.5|86373.5|86399|86374|86399.7|86374.7|86398.2|86373.2|21
1627368120000|2021-07-27 06:42:00|86399.1|86374.1|86400.2|86375.2|86402.1|86377.1|86399|86374|45
1627368130000|2021-07-27 06:42:10|86400.6|86375.6|86401.3|86376.3|86402|86377|86400.6|86375.6|32
1627368140000|2021-07-27 06:42:20|86401.2|86376.2|86401.9|86376.9|86401.9|86376.9|86399.8|86374.8|22
1627368150000|2021-07-27 06:42:30|86401.8|86376.8|86406|86381|86407.8|86382.8|86401.4|86376.4|49
1627368160000|2021-07-27 06:42:40|86405.6|86380.6|86406.4|86381.4|86407.5|86382.5|86405.5|86380.5|27
1627368170000|2021-07-27 06:42:50|86404.2|86379.2|86405|86380|86407.6|86382.6|86404.2|86379.2|21
1627368180000|2021-07-27 06:43:00|86405.2|86380.2|86405|86380|86405.6|86380.6|86404.8|86379.8|15
1627368190000|2021-07-27 06:43:10|86405.1|86380.1|86400.6|86375.6|86405.1|86380.1|86398.6|86373.6|31
1627368200000|2021-07-27 06:43:20|86400.7|86375.7|86401.5|86376.5|86402.4|86377.4|86400.5|86375.5|33
1627368210000|2021-07-27 06:43:30|86401.2|86376.2|86397.8|86372.8|86411.5|86376.4|86396.7|86361.1|35
1627368220000|2021-07-27 06:43:40|86397.6|86372.6|86394.1|86369.1|86397.9|86372.9|86393.8|86368.8|31
1627368230000|2021-07-27 06:43:50|86394|86369|86391.2|86366.2|86394.6|86369.6|86391.2|86366.2|60
1627368240000|2021-07-27 06:44:00|86384.3|86359.3|86389.6|86364.6|86389.9|86364.9|86381.9|86356.9|43
1627368250000|2021-07-27 06:44:10|86390.4|86365.4|86390.1|86365.1|86390.6|86365.6|86389.1|86364.1|34
1627368260000|2021-07-27 06:44:20|86390|86365|86390.5|86365.5|86391|86366|86388.9|86363.9|28
1627368270000|2021-07-27 06:44:30|86390.8|86365.8|86390.6|86365.6|86391.6|86366.6|86389.7|86364.7|22
1627368280000|2021-07-27 06:44:40|86390.2|86365.2|86391|86366|86391.9|86366.9|86387.6|86362.6|37
1627368290000|2021-07-27 06:44:50|86390.6|86365.6|86395.4|86345.4|86396.1|86368|86380.5|86334.5|40
1627368300000|2021-07-27 06:45:00|86393.2|86343.2|86389.1|86364.1|86395|86364.9|86380.8|86343.2|38
1627368310000|2021-07-27 06:45:10|86389.2|86364.2|86398.1|86373.1|86398.7|86373.7|86389.2|86364.2|43
1627368320000|2021-07-27 06:45:20|86398|86373|86399.9|86374.9|86404.2|86379.2|86397.8|86372.8|52
1627368330000|2021-07-27 06:45:30|86399.7|86374.7|86394.1|86369.1|86400.8|86375.8|86393.9|86368.9|53
1627368340000|2021-07-27 06:45:40|86394.8|86369.8|86397.2|86372.2|86397.8|86372.8|86394.8|86369.8|41
1627368350000|2021-07-27 06:45:50|86397.3|86372.3|86398.9|86373.9|86398.9|86373.9|86397.1|86372.1|30
1627368360000|2021-07-27 06:46:00|86398.5|86373.5|86393.5|86368.5|86398.5|86373.5|86392.8|86367.8|47
1627368370000|2021-07-27 06:46:10|86393.4|86368.4|86391.1|86366.1|86393.6|86368.6|86390.3|86365.3|46
1627368380000|2021-07-27 06:46:20|86390.9|86365.9|86391.9|86366.9|86392.2|86367.2|86390.9|86365.9|36
1627368390000|2021-07-27 06:46:30|86391.8|86366.8|86394|86369|86395.9|86370.9|86391.8|86366.8|37
1627368400000|2021-07-27 06:46:40|86394.1|86369.1|86390.6|86365.6|86394.2|86369.2|86390.4|86365.4|40
1627368410000|2021-07-27 06:46:50|86390.8|86365.8|86391.4|86366.4|86391.9|86366.9|86390.2|86365.2|29
1627368420000|2021-07-27 06:47:00|86391.5|86366.5|86394.4|86369.4|86394.5|86369.5|86390.5|86365.5|28
1627368430000|2021-07-27 06:47:10|86393.7|86368.7|86392.6|86367.6|86395.2|86370.2|86392.6|86367.6|33
1627368440000|2021-07-27 06:47:20|86392.5|86367.5|86392.7|86367.7|86393.3|86368.3|86392.1|86367.1|19
1627368450000|2021-07-27 06:47:30|86392.8|86367.8|86398.5|86373.5|86398.5|86373.5|86392.8|86367.8|34
1627368460000|2021-07-27 06:47:40|86398.7|86373.7|86396.1|86371.1|86398.7|86373.7|86395.5|86370.5|29
1627368470000|2021-07-27 06:47:50|86397|86372|86396.1|86371.1|86397|86372|86395|86370|22
1627368480000|2021-07-27 06:48:00|86395.9|86370.9|86395.2|86370.2|86396.9|86371.9|86394.4|86369.4|41
1627368490000|2021-07-27 06:48:10|86395.8|86370.8|86395.7|86370.7|86396.7|86371.7|86395.1|86370.1|24
1627368500000|2021-07-27 06:48:20|86396.4|86371.4|86398|86373|86398|86373|86395.8|86370.8|21
1627368510000|2021-07-27 06:48:30|86397.8|86372.8|86398.6|86373.6|86399.5|86374.5|86397.2|86372.2|25
1627368520000|2021-07-27 06:48:40|86398.1|86373.1|86396.2|86371.2|86398.2|86373.2|86396.2|86371.2|28
1627368530000|2021-07-27 06:48:50|86395.9|86370.9|86398.9|86373.9|86401.2|86376.2|86395.9|86370.9|34
1627368540000|2021-07-27 06:49:00|86399|86374|86398.3|86373.3|86401.4|86376.4|86396.9|86371.9|51
1627368550000|2021-07-27 06:49:10|86398.7|86373.7|86399.1|86374.1|86401.2|86376.2|86397.4|86372.4|34
1627368560000|2021-07-27 06:49:20|86399.3|86374.3|86397.8|86372.8|86400.3|86375.3|86396.7|86371.7|21
1627368570000|2021-07-27 06:49:30|86398|86373|86398.3|86373.3|86400.2|86375.2|86397.5|86372.5|28
1627368580000|2021-07-27 06:49:40|86398.4|86373.4|86396.6|86371.6|86398.7|86373.7|86394.6|86369.6|36
1627368590000|2021-07-27 06:49:50|86395.8|86370.8|86395.9|86370.9|86396.5|86371.5|86394.2|86369.2|31
1627368600000|2021-07-27 06:50:00|86396|86371|86397.3|86372.3|86399.5|86374.5|86395.9|86370.9|49
1627368610000|2021-07-27 06:50:10|86397.1|86372.1|86402.4|86377.4|86402.7|86377.7|86396.2|86371.2|51
1627368620000|2021-07-27 06:50:20|86402.6|86377.6|86404.6|86379.6|86406.5|86381.5|86402.6|86377.6|39
1627368630000|2021-07-27 06:50:30|86404.5|86379.5|86405.3|86380.3|86406.1|86381.1|86404|86379|54
1627368640000|2021-07-27 06:50:40|86405.6|86380.6|86405|86380|86405.8|86380.8|86404.3|86379.3|40
1627368650000|2021-07-27 06:50:50|86404.9|86379.9|86398.9|86373.9|86405.2|86380.2|86398.9|86373.9|49
1627368660000|2021-07-27 06:51:00|86399.9|86374.9|86402.5|86377.5|86404.8|86379.8|86399|86374|48
1627368670000|2021-07-27 06:51:10|86403.1|86378.1|86403.7|86378.7|86405.4|86380.4|86402|86377|46
1627368680000|2021-07-27 06:51:20|86404.3|86379.3|86412.8|86387.8|86412.8|86387.8|86402.7|86377.7|44
1627368690000|2021-07-27 06:51:30|86413|86388|86417.9|86392.9|86417.9|86392.9|86411.8|86386.8|38
1627368700000|2021-07-27 06:51:40|86417.1|86392.1|86419|86394|86421|86396|86416|86391|54
1627368710000|2021-07-27 06:51:50|86419.2|86394.2|86426.9|86401.9|86428.7|86403.7|86418.1|86393.1|45
1627368720000|2021-07-27 06:52:00|86427|86402|86428.9|86403.9|86430.2|86405.2|86425.1|86400.1|43
1627368730000|2021-07-27 06:52:10|86428.2|86403.2|86428.3|86403.3|86429.5|86404.5|86428|86403|42
1627368740000|2021-07-27 06:52:20|86427.9|86402.9|86426.1|86401.1|86428.5|86403.5|86426.1|86401.1|44
1627368750000|2021-07-27 06:52:30|86426|86401|86426.4|86401.4|86427.3|86402.3|86425.5|86400.5|42
1627368760000|2021-07-27 06:52:40|86426.3|86401.3|86427.1|86402.1|86427.6|86402.6|86426.3|86401.3|20
1627368770000|2021-07-27 06:52:50|86426.9|86401.9|86428.6|86403.6|86429.6|86404.6|86425.2|86400.2|42
1627368780000|2021-07-27 06:53:00|86428.5|86403.5|86428.9|86403.9|86429.1|86404.1|86426.6|86401.6|46
1627368790000|2021-07-27 06:53:10|86428.8|86403.8|86430.7|86405.7|86433|86408|86428.1|86403.1|37
1627368800000|2021-07-27 06:53:20|86430.9|86405.9|86431.2|86406.2|86432.2|86407.2|86430.2|86405.2|35
1627368810000|2021-07-27 06:53:30|86430.9|86405.9|86431.2|86406.2|86433.6|86408.6|86430.9|86405.9|23
1627368820000|2021-07-27 06:53:40|86432.9|86407.9|86432.6|86407.6|86432.9|86407.9|86430.7|86405.7|38
1627368830000|2021-07-27 06:53:50|86432.7|86407.7|86432.3|86407.3|86432.9|86407.9|86432|86407|33
1627368840000|2021-07-27 06:54:00|86432.4|86407.4|86432.3|86407.3|86433.1|86408.1|86431.8|86406.8|27
1627368850000|2021-07-27 06:54:10|86433.3|86408.3|86433.7|86408.7|86433.7|86408.7|86432.1|86407.1|19
1627368860000|2021-07-27 06:54:20|86433.6|86408.6|86432.6|86407.6|86434|86409|86430.6|86405.6|45
1627368870000|2021-07-27 06:54:30|86432.4|86407.4|86433.8|86408.8|86436|86411|86430.7|86405.7|42
1627368880000|2021-07-27 06:54:40|86434.2|86409.2|86437.4|86412.4|86437.7|86412.7|86432.3|86407.3|39
1627368890000|2021-07-27 06:54:50|86437|86412|86437.7|86412.7|86438.1|86413.1|86434.5|86409.5|56
1627368900000|2021-07-27 06:55:00|86438.3|86413.3|86429.6|86404.6|86439.1|86414.1|86428|86403|50
1627368910000|2021-07-27 06:55:10|86429.4|86404.4|86429.5|86404.5|86430.5|86405.5|86428.4|86403.4|40
1627368920000|2021-07-27 06:55:20|86429.8|86404.8|86422.5|86397.5|86431|86406|86421.4|86396.4|61
1627368930000|2021-07-27 06:55:30|86423.8|86398.8|86416.6|86391.6|86423.8|86398.8|86416|86391|35
1627368940000|2021-07-27 06:55:40|86416.5|86391.5|86417|86392|86417.8|86392.8|86411.8|86386.8|46
1627368950000|2021-07-27 06:55:50|86417.1|86392.1|86421.8|86396.8|86421.9|86396.9|86417.1|86392.1|39
1627368960000|2021-07-27 06:56:00|86422.3|86397.3|86419.1|86394.1|86422.5|86397.5|86418.7|86393.7|27
1627368970000|2021-07-27 06:56:10|86419|86394|86417.7|86392.7|86419.2|86394.2|86417|86392|34
1627368980000|2021-07-27 06:56:20|86417.6|86392.6|86400.8|86375.8|86417.8|86392.8|86398.6|86373.6|46
1627368990000|2021-07-27 06:56:30|86400.6|86375.6|86405.6|86380.6|86408.1|86383.1|86399.9|86374.9|60
1627369000000|2021-07-27 06:56:40|86405.7|86380.7|86406.1|86381.1|86407.2|86382.2|86404.8|86379.8|57
1627369010000|2021-07-27 06:56:50|86406.2|86381.2|86399.1|86374.1|86406.9|86381.9|86398.5|86373.5|46
1627369020000|2021-07-27 06:57:00|86399|86374|86401.7|86376.7|86401.7|86376.7|86396.9|86371.9|42
1627369030000|2021-07-27 06:57:10|86402.4|86377.4|86403.8|86378.8|86404.5|86379.5|86401.3|86376.3|46
1627369040000|2021-07-27 06:57:20|86404.7|86379.7|86402.2|86377.2|86404.7|86379.7|86400.3|86375.3|45
1627369050000|2021-07-27 06:57:30|86402|86377|86397.5|86372.5|86403.2|86378.2|86397.5|86372.5|34
1627369060000|2021-07-27 06:57:40|86397.7|86372.7|86400.1|86375.1|86400.3|86375.3|86396.7|86371.7|34
1627369070000|2021-07-27 06:57:50|86400.2|86375.2|86403.2|86378.2|86403.2|86378.2|86400.1|86375.1|29
1627369080000|2021-07-27 06:58:00|86403.9|86378.9|86404.2|86379.2|86404.7|86379.7|86402.6|86377.6|35
1627369090000|2021-07-27 06:58:10|86404.5|86379.5|86409|86384|86409.6|86384.6|86404.3|86379.3|44
1627369100000|2021-07-27 06:58:20|86408.8|86383.8|86406.4|86381.4|86409.9|86384.9|86406|86381|51
1627369110000|2021-07-27 06:58:30|86406.5|86381.5|86411|86386|86412.1|86387.1|86406|86381|32
1627369120000|2021-07-27 06:58:40|86411.2|86386.2|86409.5|86384.5|86411.2|86386.2|86408.7|86383.7|40
1627369130000|2021-07-27 06:58:50|86409.6|86384.6|86408.7|86383.7|86411.4|86386.4|86406.9|86381.9|44
1627369140000|2021-07-27 06:59:00|86408.5|86383.5|86409.8|86384.8|86410.2|86385.2|86408.5|86383.5|40
1627369150000|2021-07-27 06:59:10|86409.5|86384.5|86409.9|86384.9|86410.5|86385.5|86409.2|86384.2|44
1627369160000|2021-07-27 06:59:20|86410.5|86385.5|86405.1|86380.1|86410.5|86385.5|86405|86380|45
1627369170000|2021-07-27 06:59:30|86404.6|86379.6|86400.9|86375.9|86404.6|86379.6|86399.8|86374.8|56
1627369180000|2021-07-27 06:59:40|86401|86376|86405.5|86380.5|86405.6|86380.6|86400.4|86375.4|50
1627369190000|2021-07-27 06:59:50|86405.3|86380.3|86405.5|86380.5|86405.7|86380.7|86403.6|86378.6|46
1627369200000|2021-07-27 07:00:00|86405.2|86380.2|86431.6|86406.6|86432.5|86407.5|86403.5|86378.5|75
1627369210000|2021-07-27 07:00:10|86431.5|86406.5|86445.4|86420.4|86448.9|86423.9|86431.4|86406.4|69
1627369220000|2021-07-27 07:00:20|86444.3|86419.3|86444.5|86419.5|86449.2|86424.2|86443.8|86418.8|65
1627369230000|2021-07-27 07:00:30|86448.2|86423.2|86430.9|86405.9|86448.3|86423.3|86430.7|86405.7|66
1627369240000|2021-07-27 07:00:40|86432.1|86407.1|86435.9|86410.9|86436.9|86411.9|86429.7|86404.7|63
1627369250000|2021-07-27 07:00:50|86436.8|86411.8|86440.7|86415.7|86440.7|86415.7|86433.7|86408.7|63
1627369260000|2021-07-27 07:01:00|86439.8|86414.8|86449.6|86424.6|86450.4|86425.4|86438.1|86413.1|61
1627369270000|2021-07-27 07:01:10|86449.5|86424.5|86445.9|86420.9|86450.5|86425.5|86445.7|86420.7|51
1627369280000|2021-07-27 07:01:20|86445.7|86420.7|86442.6|86417.6|86448.8|86423.8|86442.6|86417.6|50
1627369290000|2021-07-27 07:01:30|86443.5|86418.5|86439.2|86414.2|86443.5|86418.5|86437.2|86412.2|63
1627369300000|2021-07-27 07:01:40|86439|86414|86427.6|86402.6|86439.7|86414.7|86426.3|86401.3|60
1627369310000|2021-07-27 07:01:50|86427.7|86402.7|86422.7|86397.7|86427.8|86402.8|86422.7|86397.7|58
1627369320000|2021-07-27 07:02:00|86422.4|86397.4|86428.9|86403.9|86428.9|86403.9|86420.8|86395.8|68
1627369330000|2021-07-27 07:02:10|86429.4|86404.4|86430.8|86405.8|86432.5|86407.5|86425.6|86400.6|64
1627369340000|2021-07-27 07:02:20|86429.9|86404.9|86429.6|86404.6|86432.5|86407.5|86428.5|86403.5|61
1627369350000|2021-07-27 07:02:30|86429.7|86404.7|86427.9|86402.9|86431.7|86406.7|86426|86401|61
1627369360000|2021-07-27 07:02:40|86428|86403|86427.1|86402.1|86428.8|86403.8|86426.5|86401.5|44
1627369370000|2021-07-27 07:02:50|86426.5|86401.5|86420.1|86395.1|86426.5|86401.5|86418.6|86393.6|55
1627369380000|2021-07-27 07:03:00|86419.6|86394.6|86422|86397|86423.9|86398.9|86418.5|86393.5|60
1627369390000|2021-07-27 07:03:10|86422.4|86397.4|86430.3|86405.3|86430.3|86405.3|86421.1|86396.1|53
1627369400000|2021-07-27 07:03:20|86431.1|86406.1|86430.4|86405.4|86434.1|86409.1|86430.2|86405.2|58
1627369410000|2021-07-27 07:03:30|86430.6|86405.6|86435.2|86410.2|86436.1|86411.1|86426.7|86401.7|60
1627369420000|2021-07-27 07:03:40|86434.8|86409.8|86433.7|86408.7|86437.5|86412.5|86432.3|86407.3|58
1627369430000|2021-07-27 07:03:50|86433.6|86408.6|86436.2|86411.2|86444.3|86419.3|86433.2|86408.2|66
1627369440000|2021-07-27 07:04:00|86437.6|86412.6|86438.6|86413.6|86439.5|86414.5|86435.4|86410.4|63
1627369450000|2021-07-27 07:04:10|86439.9|86414.9|86439.4|86414.4|86445.4|86420.4|86439|86414|58
1627369460000|2021-07-27 07:04:20|86439.1|86414.1|86445.7|86420.7|86446.2|86421.2|86439.1|86414.1|47
1627369470000|2021-07-27 07:04:30|86444.7|86419.7|86453.4|86428.4|86455.4|86430.4|86444.7|86419.7|57
1627369480000|2021-07-27 07:04:40|86453.6|86428.6|86452.2|86427.2|86455.6|86430.6|86450|86425|53
1627369490000|2021-07-27 07:04:50|86452.7|86427.7|86455.9|86430.9|86456.9|86431.9|86450.6|86425.6|58
1627369500000|2021-07-27 07:05:00|86455.3|86430.3|86471.4|86446.4|86472.2|86447.2|86455.3|86430.3|58
1627369510000|2021-07-27 07:05:10|86471.8|86446.8|86471|86446|86472.3|86447.3|86468.8|86443.8|53
1627369520000|2021-07-27 07:05:20|86471.2|86446.2|86480.6|86455.6|86483.3|86458.3|86470.5|86445.5|60
1627369530000|2021-07-27 07:05:30|86481.8|86456.8|86483|86458|86483|86458|86478|86453|48
1627369540000|2021-07-27 07:05:40|86482.7|86457.7|86490.2|86465.2|86491.9|86466.9|86480.4|86455.4|54
1627369550000|2021-07-27 07:05:50|86491.6|86466.6|86503.3|86453.3|86503.3|86469|86491|86453.3|53
1627369560000|2021-07-27 07:06:00|86503.4|86453.4|86502.3|86477.3|86505.7|86480.7|86491.1|86453.4|64
1627369570000|2021-07-27 07:06:10|86502.6|86477.6|86512.1|86487.1|86512.7|86487.7|86502.6|86477.6|53
1627369580000|2021-07-27 07:06:20|86511.9|86486.9|86512.3|86487.3|86517.5|86492.5|86511|86486|57
1627369590000|2021-07-27 07:06:30|86512.7|86487.7|86516.1|86491.1|86517.4|86492.4|86511.9|86486.9|47
1627369600000|2021-07-27 07:06:40|86515.9|86490.9|86526.5|86501.5|86545.5|86508.8|86515.5|86478.4|53
1627369610000|2021-07-27 07:06:50|86527.5|86502.5|86551.4|86501.4|86555.2|86518.4|86527.3|86494.7|61
1627369620000|2021-07-27 07:07:00|86537.6|86512.6|86557.6|86507.6|86558.2|86521.1|86536.4|86507.1|66
1627369630000|2021-07-27 07:07:10|86558.1|86508.1|86553|86528|86566.5|86528.9|86546.6|86507.6|72
1627369640000|2021-07-27 07:07:20|86553.5|86528.5|86556.6|86531.6|86575.6|86537|86553.4|86518.2|61
1627369650000|2021-07-27 07:07:30|86558|86533|86570.8|86545.8|86580.6|86546.3|86558|86525.1|56
1627369660000|2021-07-27 07:07:40|86570.7|86545.7|86574.5|86549.5|86575.3|86550.3|86570.6|86545.6|55
1627369670000|2021-07-27 07:07:50|86574.7|86549.7|86576|86551|86579.9|86554.9|86574.6|86549.6|64
1627369680000|2021-07-27 07:08:00|86575.9|86550.9|86571|86546|86577.1|86552.1|86570.5|86545.5|55
1627369690000|2021-07-27 07:08:10|86571.3|86546.3|86566|86541|86571.3|86546.3|86565.8|86540.8|61
1627369700000|2021-07-27 07:08:20|86565.8|86540.8|86558.6|86533.6|86566|86541|86557.5|86532.5|51
1627369710000|2021-07-27 07:08:30|86558.4|86533.4|86555.9|86530.9|86558.4|86533.4|86553.5|86528.5|45
1627369720000|2021-07-27 07:08:40|86555.5|86530.5|86554.8|86529.8|86559.1|86534.1|86553.1|86528.1|58
1627369730000|2021-07-27 07:08:50|86554.9|86529.9|86548.1|86523.1|86566.3|86529.9|86547.6|86515.2|59
1627369740000|2021-07-27 07:09:00|86548|86523|86546|86521|86559.9|86523|86544.8|86509.6|44
1627369750000|2021-07-27 07:09:10|86545.9|86520.9|86537.1|86512.1|86548.6|86523.6|86536.7|86511.7|64
1627369760000|2021-07-27 07:09:20|86537.4|86512.4|86538.7|86513.7|86541.3|86516.3|86536.6|86511.6|51
1627369770000|2021-07-27 07:09:30|86538.1|86513.1|86536.5|86511.5|86543.2|86518.2|86536.5|86511.5|54
1627369780000|2021-07-27 07:09:40|86536|86511|86544.4|86519.4|86544.4|86519.4|86536|86511|51
1627369790000|2021-07-27 07:09:50|86544.3|86519.3|86556.3|86531.3|86558.9|86533.9|86544.1|86519.1|60
1627369800000|2021-07-27 07:10:00|86556.1|86531.1|86561.2|86536.2|86562.4|86537.4|86552.4|86527.4|60
1627369810000|2021-07-27 07:10:10|86559.9|86534.9|86562.5|86537.5|86565.6|86540.6|86559.9|86534.9|58
1627369820000|2021-07-27 07:10:20|86562.8|86537.8|86552.5|86527.5|86562.9|86537.9|86550.3|86525.3|63
1627369830000|2021-07-27 07:10:30|86552.7|86527.7|86551.4|86526.4|86556.8|86531.8|86550.8|86525.8|51
1627369840000|2021-07-27 07:10:40|86551|86526|86547.8|86522.8|86551.6|86526.6|86543.8|86518.8|54
1627369850000|2021-07-27 07:10:50|86547.7|86522.7|86547.1|86522.1|86551.8|86526.8|86545.5|86520.5|57
1627369860000|2021-07-27 07:11:00|86546.4|86521.4|86556.8|86531.8|86557.7|86532.7|86546.3|86521.3|63
1627369870000|2021-07-27 07:11:10|86556.7|86531.7|86547.6|86522.6|86556.7|86531.7|86547.6|86522.6|62
1627369880000|2021-07-27 07:11:20|86548|86523|86544.1|86519.1|86550.2|86525.2|86544.1|86519.1|51
1627369890000|2021-07-27 07:11:30|86544|86519|86545.2|86520.2|86554.5|86529.5|86543.5|86518.5|53
1627369900000|2021-07-27 07:11:40|86545.7|86520.7|86543.5|86518.5|86549.3|86524.3|86542.6|86517.6|47
1627369910000|2021-07-27 07:11:50|86543.9|86518.9|86543.6|86518.6|86546|86521|86542.3|86517.3|45
1627369920000|2021-07-27 07:12:00|86543.8|86518.8|86550.1|86525.1|86551.7|86526.7|86543|86518|49
1627369930000|2021-07-27 07:12:10|86550.6|86525.6|86556.4|86531.4|86559.3|86534.3|86548.6|86523.6|51
1627369940000|2021-07-27 07:12:20|86556.3|86531.3|86568.2|86543.2|86568.3|86543.3|86555.4|86530.4|58
1627369950000|2021-07-27 07:12:30|86568.6|86543.6|86572.5|86547.5|86576.1|86551.1|86568.4|86543.4|66
1627369960000|2021-07-27 07:12:40|86572.7|86547.7|86567.5|86542.5|86574.4|86549.4|86567|86542|65
1627369970000|2021-07-27 07:12:50|86567.4|86542.4|86562|86537|86568.4|86543.4|86559.8|86534.8|59
1627369980000|2021-07-27 07:13:00|86562.4|86537.4|86560.1|86535.1|86566.4|86541.4|86558.9|86533.9|52
1627369990000|2021-07-27 07:13:10|86558.7|86533.7|86561.5|86536.5|86565.8|86540.8|86557.7|86532.7|66
1627370000000|2021-07-27 07:13:20|86561.7|86536.7|86559|86534|86564.9|86539.9|86558.7|86533.7|59
1627370010000|2021-07-27 07:13:30|86556.9|86531.9|86563.5|86538.5|86563.5|86538.5|86556.9|86531.9|55
1627370020000|2021-07-27 07:13:40|86563.7|86538.7|86576|86551|86576.9|86551.9|86563.4|86538.4|62
1627370030000|2021-07-27 07:13:50|86575.8|86550.8|86586.8|86561.8|86587.8|86562.8|86574.5|86549.5|70
1627370040000|2021-07-27 07:14:00|86585.5|86560.5|86579.9|86554.9|86591.5|86566.5|86578.1|86553.1|68
1627370050000|2021-07-27 07:14:10|86582|86557|86600.1|86575.1|86601.1|86576.1|86582|86557|74
1627370060000|2021-07-27 07:14:20|86599.7|86574.7|86596.1|86571.1|86604.6|86579.6|86595.4|86570.4|65
1627370070000|2021-07-27 07:14:30|86597|86572|86598.7|86573.7|86602.5|86577.5|86597|86572|66
1627370080000|2021-07-27 07:14:40|86599|86574|86596|86571|86599.5|86574.5|86593.7|86568.7|58
1627370090000|2021-07-27 07:14:50|86597.5|86572.5|86595.8|86570.8|86603.2|86578.2|86595|86570|60
1627370100000|2021-07-27 07:15:00|86594.9|86569.9|86597.5|86572.5|86598.8|86573.8|86594.9|86569.9|67
1627370110000|2021-07-27 07:15:10|86596.7|86571.7|86599.3|86574.3|86599.3|86574.3|86592.1|86567.1|65
1627370120000|2021-07-27 07:15:20|86598.3|86573.3|86601.9|86576.9|86602.9|86577.9|86592.4|86567.4|61
1627370130000|2021-07-27 07:15:30|86601.1|86576.1|86597.4|86572.4|86602.6|86577.6|86594.7|86569.7|57
1627370140000|2021-07-27 07:15:40|86598.1|86573.1|86593.3|86568.3|86598.1|86573.1|86590.5|86565.5|62
1627370150000|2021-07-27 07:15:50|86593|86568|86598.1|86573.1|86599.4|86574.4|86591.8|86566.8|56
1627370160000|2021-07-27 07:16:00|86599|86574|86594.7|86569.7|86605.3|86580.3|86594.5|86569.5|64
1627370170000|2021-07-27 07:16:10|86594.5|86569.5|86614.9|86589.9|86622|86597|86593.9|86568.9|70
1627370180000|2021-07-27 07:16:20|86615|86590|86608.5|86583.5|86615.4|86590.4|86608.5|86583.5|60
1627370190000|2021-07-27 07:16:30|86609.1|86584.1|86596|86571|86609.7|86584.7|86596|86571|60
1627370200000|2021-07-27 07:16:40|86595.9|86570.9|86593.3|86568.3|86599.8|86574.8|86590.2|86565.2|73
1627370210000|2021-07-27 07:16:50|86593|86568|86594.9|86569.9|86597.4|86572.4|86592.1|86567.1|61
1627370220000|2021-07-27 07:17:00|86595.3|86570.3|86587.9|86562.9|86597.2|86572.2|86586.4|86561.4|68
1627370230000|2021-07-27 07:17:10|86587.3|86562.3|86582|86557|86587.8|86562.8|86579.4|86554.4|58
1627370240000|2021-07-27 07:17:20|86582.5|86557.5|86581.6|86556.6|86587.2|86562.2|86581|86556|60
1627370250000|2021-07-27 07:17:30|86580.5|86555.5|86575.5|86550.5|86581|86556|86574.2|86549.2|55
1627370260000|2021-07-27 07:17:40|86575.3|86550.3|86561.1|86536.1|86581.3|86554.1|86561.1|86529.7|64
1627370270000|2021-07-27 07:17:50|86564.1|86539.1|86562.6|86537.6|86567.3|86542.3|86559.1|86534.1|70
1627370280000|2021-07-27 07:18:00|86563.1|86538.1|86562.8|86537.8|86581.3|86545|86560.4|86529.5|56
1627370290000|2021-07-27 07:18:10|86562.3|86537.3|86560.1|86535.1|86562.8|86537.8|86555.5|86530.5|68
1627370300000|2021-07-27 07:18:20|86559.6|86534.6|86560.4|86535.4|86572.8|86541.7|86558.9|86522.1|59
1627370310000|2021-07-27 07:18:30|86560.7|86535.7|86561.7|86536.7|86565.1|86540.1|86559|86534|60
1627370320000|2021-07-27 07:18:40|86562.4|86537.4|86570.8|86545.8|86573.8|86548.8|86562|86537|60
1627370330000|2021-07-27 07:18:50|86570.7|86545.7|86568.1|86543.1|86573.1|86548.1|86566.2|86541.2|66
1627370340000|2021-07-27 07:19:00|86568.5|86543.5|86574.9|86549.9|86575.8|86550.8|86568|86543|60
1627370350000|2021-07-27 07:19:10|86574.4|86549.4|86571.5|86546.5|86584.2|86552.1|86569.5|86533.9|56
1627370360000|2021-07-27 07:19:20|86572.2|86547.2|86578.5|86553.5|86584.7|86559.7|86570.6|86545.6|67
1627370370000|2021-07-27 07:19:30|86577|86552|86576.4|86551.4|86586.3|86561.3|86576.4|86551.4|73
1627370380000|2021-07-27 07:19:40|86576.8|86551.8|86567.1|86542.1|86577.9|86552.9|86564.4|86539.4|67
1627370390000|2021-07-27 07:19:50|86566.2|86541.2|86565.4|86540.4|86580.1|86543.1|86560.6|86527.7|65
1627370400000|2021-07-27 07:20:00|86565.6|86540.6|86560.2|86535.2|86566.2|86541.2|86560.2|86535.2|53
1627370410000|2021-07-27 07:20:10|86560|86535|86558|86533|86561.8|86536.8|86551.5|86526.5|67
1627370420000|2021-07-27 07:20:20|86556.1|86531.1|86554.4|86529.4|86557.4|86532.4|86550.9|86525.9|64
1627370430000|2021-07-27 07:20:30|86555.6|86530.6|86561.4|86536.4|86562.1|86537.1|86554.4|86529.4|58
1627370440000|2021-07-27 07:20:40|86562|86537|86561.7|86536.7|86563.5|86538.5|86560.3|86535.3|59
1627370450000|2021-07-27 07:20:50|86561.8|86536.8|86561.3|86536.3|86562.3|86537.3|86558.5|86533.5|45
1627370460000|2021-07-27 07:21:00|86561|86536|86565.2|86540.2|86568.7|86543.7|86561|86536|59
1627370470000|2021-07-27 07:21:10|86565.3|86540.3|86559.7|86534.7|86571|86546|86559.1|86534.1|66
1627370480000|2021-07-27 07:21:20|86559.5|86534.5|86559.7|86534.7|86575.5|86539.1|86555.3|86525.1|51
1627370490000|2021-07-27 07:21:30|86560.7|86535.7|86561.6|86536.6|86563|86538|86556.2|86531.2|50
1627370500000|2021-07-27 07:21:40|86561.5|86536.5|86561.7|86536.7|86562.8|86537.8|86560.1|86535.1|53
1627370510000|2021-07-27 07:21:50|86561.5|86536.5|86555.8|86530.8|86561.7|86536.7|86555.2|86530.2|45
1627370520000|2021-07-27 07:22:00|86555.9|86530.9|86552.3|86527.3|86559.8|86534.8|86551.7|86526.7|56
1627370530000|2021-07-27 07:22:10|86551.2|86526.2|86551.3|86526.3|86553.8|86528.8|86548.7|86523.7|57
1627370540000|2021-07-27 07:22:20|86551.5|86526.5|86564.8|86514.8|86564.8|86526.5|86545.6|86514.6|60
1627370550000|2021-07-27 07:22:30|86552|86527|86545.4|86520.4|86562.6|86527.9|86544.9|86512.6|46
1627370560000|2021-07-27 07:22:40|86545.5|86520.5|86540|86515|86556.7|86521.7|86538.9|86506.4|55
1627370570000|2021-07-27 07:22:50|86540.4|86515.4|86542.2|86517.2|86544.9|86519.9|86538.9|86513.9|41
1627370580000|2021-07-27 07:23:00|86542.3|86517.3|86538.4|86513.4|86545.5|86517.3|86533|86495.5|57
1627370590000|2021-07-27 07:23:10|86538|86513|86543.7|86493.7|86544.6|86513.4|86533.1|86490.6|60
1627370600000|2021-07-27 07:23:20|86531.9|86506.9|86528.7|86503.7|86546.5|86510|86528.6|86490.1|57
1627370610000|2021-07-27 07:23:30|86527.6|86502.6|86533.5|86508.5|86534|86509|86527.6|86502.6|59
1627370620000|2021-07-27 07:23:40|86533.3|86508.3|86522.5|86497.5|86542.8|86512.9|86519.8|86492.1|72
1627370630000|2021-07-27 07:23:50|86521.9|86496.9|86515.6|86490.6|86527.2|86502.2|86515|86490|57
1627370640000|2021-07-27 07:24:00|86515.3|86490.3|86531.4|86506.4|86534.6|86509.6|86514.1|86483.5|67
1627370650000|2021-07-27 07:24:10|86530.2|86505.2|86530.5|86505.5|86531.1|86506.1|86529.2|86504.2|39
1627370660000|2021-07-27 07:24:20|86530.6|86505.6|86532.6|86507.6|86541.7|86516.7|86530.5|86505.5|59
1627370670000|2021-07-27 07:24:30|86532.3|86507.3|86527.4|86502.4|86533|86508|86526.1|86501.1|45
1627370680000|2021-07-27 07:24:40|86528|86503|86534.6|86509.6|86546.2|86510.6|86527.8|86494.5|66
1627370690000|2021-07-27 07:24:50|86535.6|86510.6|86538.7|86513.7|86538.7|86513.7|86535|86510|57
1627370700000|2021-07-27 07:25:00|86539.5|86514.5|86524.8|86499.8|86540.8|86515.8|86524.5|86499.5|71
1627370710000|2021-07-27 07:25:10|86524.1|86499.1|86524.1|86499.1|86538.3|86502.8|86519.7|86488.3|54
1627370720000|2021-07-27 07:25:20|86525.9|86500.9|86522|86497|86528|86503|86521|86496|47
1627370730000|2021-07-27 07:25:30|86522.6|86497.6|86526.1|86501.1|86540.3|86503.1|86521.9|86489.2|52
1627370740000|2021-07-27 07:25:40|86525.8|86500.8|86529.1|86504.1|86532.4|86507.4|86525.1|86500.1|53
1627370750000|2021-07-27 07:25:50|86528.6|86503.6|86537.5|86512.5|86538.1|86513.1|86528.4|86503.4|54
1627370760000|2021-07-27 07:26:00|86538.7|86513.7|86550.9|86525.9|86553.9|86528.9|86537.6|86512.6|70
1627370770000|2021-07-27 07:26:10|86551|86526|86543|86518|86559.1|86526|86542.1|86508.5|60
1627370780000|2021-07-27 07:26:20|86543.1|86518.1|86539.9|86514.9|86555.7|86520|86539.1|86504.9|59
1627370790000|2021-07-27 07:26:30|86537.5|86512.5|86532.7|86507.7|86537.5|86512.5|86530.8|86505.8|65
1627370800000|2021-07-27 07:26:40|86532.9|86507.9|86536.7|86511.7|86540.1|86515.1|86531.3|86506.3|64
1627370810000|2021-07-27 07:26:50|86536|86511|86537.4|86512.4|86541.1|86516.1|86535.7|86510.7|60
1627370820000|2021-07-27 07:27:00|86537.2|86512.2|86538.4|86513.4|86538.4|86513.4|86534.8|86509.8|50
1627370830000|2021-07-27 07:27:10|86538.3|86513.3|86536.8|86511.8|86541|86516|86535.2|86510.2|58
1627370840000|2021-07-27 07:27:20|86534.9|86509.9|86539|86514|86539.3|86514.3|86533|86508|59
1627370850000|2021-07-27 07:27:30|86539.5|86514.5|86553.9|86503.9|86556.4|86520.4|86538.4|86503.9|58
1627370860000|2021-07-27 07:27:40|86553.5|86503.5|86537.8|86512.8|86560.6|86517.2|86536.4|86503.5|63
1627370870000|2021-07-27 07:27:50|86537.7|86512.7|86551|86501|86552.6|86514.3|86531.9|86501|63
1627370880000|2021-07-27 07:28:00|86551.4|86501.4|86556|86506|86562.5|86522.4|86544.9|86501|68
1627370890000|2021-07-27 07:28:10|86556.9|86506.9|86527.5|86502.5|86558|86517.4|86527.3|86501|68
1627370900000|2021-07-27 07:28:20|86527|86502|86538.6|86513.6|86538.6|86513.6|86524.7|86499.7|65
1627370910000|2021-07-27 07:28:30|86537.5|86512.5|86537.7|86512.7|86543.3|86518.3|86532.7|86507.7|62
1627370920000|2021-07-27 07:28:40|86536.7|86511.7|86542.8|86517.8|86544.7|86519.7|86536.3|86511.3|63
1627370930000|2021-07-27 07:28:50|86544.2|86519.2|86540|86515|86559.6|86519.9|86539.4|86504|62
1627370940000|2021-07-27 07:29:00|86540.4|86515.4|86553.4|86503.4|86553.4|86517.2|86539|86502|63
1627370950000|2021-07-27 07:29:10|86553.6|86503.6|86544.9|86494.9|86553.6|86511.9|86536.7|86494.1|58
1627370960000|2021-07-27 07:29:20|86548.5|86498.5|86560|86510|86560.1|86510.1|86548.5|86498.5|69
1627370970000|2021-07-27 07:29:30|86559.9|86509.9|86561.7|86511.7|86565|86524.5|86548.7|86509.9|55
1627370980000|2021-07-27 07:29:40|86562.5|86512.5|86564.6|86514.6|86568.4|86518.4|86562.5|86512.5|66
1627370990000|2021-07-27 07:29:50|86564.4|86514.4|86569.9|86519.9|86575.8|86525.8|86563.7|86513.7|70
1627371000000|2021-07-27 07:30:00|86569.2|86519.2|86567.9|86517.9|86580.9|86545.3|86566.6|86517.9|69
1627371010000|2021-07-27 07:30:10|86569.4|86519.4|86571.7|86521.7|86576.6|86526.6|86563.9|86513.9|71
1627371020000|2021-07-27 07:30:20|86571.6|86521.6|86573|86523|86573.2|86534|86558.1|86518.3|59
1627371030000|2021-07-27 07:30:30|86573.4|86523.4|86575.6|86525.6|86577.2|86539|86563.5|86522.6|53
1627371040000|2021-07-27 07:30:40|86575.5|86525.5|86571.2|86521.2|86577.1|86527.1|86570.7|86520.7|41
1627371050000|2021-07-27 07:30:50|86571.9|86521.9|86573|86523|86573.7|86537.1|86560.9|86517.6|63
1627371060000|2021-07-27 07:31:00|86572.8|86522.8|86575.3|86525.3|86580.3|86541.2|86566.2|86521.6|55
1627371070000|2021-07-27 07:31:10|86574|86524|86575.7|86525.7|86582.3|86532.3|86573.9|86523.9|67
1627371080000|2021-07-27 07:31:20|86574.9|86524.9|86570.3|86520.3|86579.7|86542.8|86564.5|86520.1|58
1627371090000|2021-07-27 07:31:30|86558.5|86533.5|86553.2|86528.2|86570.8|86534.3|86552.9|86516.6|67
1627371100000|2021-07-27 07:31:40|86553.9|86528.9|86551.2|86526.2|86568.1|86530.6|86547.6|86511.3|57
1627371110000|2021-07-27 07:31:50|86550.5|86525.5|86548.6|86523.6|86553.1|86528.1|86547.1|86522.1|66
1627371120000|2021-07-27 07:32:00|86548.8|86523.8|86564.2|86514.2|86568.6|86528.7|86548.7|86513.8|65
1627371130000|2021-07-27 07:32:10|86564.3|86514.3|86565.5|86515.5|86566.3|86531.4|86550.5|86512.6|66
1627371140000|2021-07-27 07:32:20|86564.3|86514.3|86555.7|86530.7|86569.3|86532.2|86553.8|86514.3|60
1627371150000|2021-07-27 07:32:30|86555.5|86530.5|86557.4|86532.4|86569.7|86532.5|86554.4|86517.4|46
1627371160000|2021-07-27 07:32:40|86558.9|86533.9|86554.7|86529.7|86566.5|86533.9|86552.5|86514.8|46
1627371170000|2021-07-27 07:32:50|86554.6|86529.6|86552.7|86527.7|86568.7|86529.6|86548.2|86510.5|55
1627371180000|2021-07-27 07:33:00|86553|86528|86551.7|86526.7|86553|86528|86550.9|86525.9|49
1627371190000|2021-07-27 07:33:10|86551.8|86526.8|86551.8|86526.8|86555.1|86530.1|86550.3|86525.3|43
1627371200000|2021-07-27 07:33:20|86552.4|86527.4|86558|86508|86558.2|86529.1|86545|86508|56
1627371210000|2021-07-27 07:33:30|86558.2|86508.2|86545.9|86520.9|86558.2|86528.2|86545.1|86508.2|59
1627371220000|2021-07-27 07:33:40|86546.2|86521.2|86543.7|86518.7|86556.6|86523.1|86541|86504.8|56
1627371230000|2021-07-27 07:33:50|86544.2|86519.2|86541.1|86516.1|86552.7|86521.5|86536.4|86502.1|64
1627371240000|2021-07-27 07:34:00|86542.3|86517.3|86556.6|86506.6|86559|86521.9|86542.3|86506.6|54
1627371250000|2021-07-27 07:34:10|86558.2|86508.2|86550.1|86525.1|86565.3|86528.3|86550.1|86508.2|52
1627371260000|2021-07-27 07:34:20|86550.4|86525.4|86548|86523|86551.8|86526.8|86545|86520|50
1627371270000|2021-07-27 07:34:30|86547.9|86522.9|86545.4|86520.4|86548.7|86523.7|86545.1|86520.1|49
1627371280000|2021-07-27 07:34:40|86545.7|86520.7|86543|86518|86546.5|86521.5|86541.9|86516.9|47
1627371290000|2021-07-27 07:34:50|86543.1|86518.1|86540.8|86515.8|86544.1|86519.1|86540.8|86515.8|58
1627371300000|2021-07-27 07:35:00|86540.4|86515.4|86544.1|86519.1|86545.1|86520.1|86540.4|86515.4|44
1627371310000|2021-07-27 07:35:10|86544.4|86519.4|86549.5|86524.5|86552|86527|86544.1|86519.1|52
1627371320000|2021-07-27 07:35:20|86551.4|86526.4|86544.9|86519.9|86551.4|86526.4|86541.3|86516.3|67
1627371330000|2021-07-27 07:35:30|86545|86520|86544.2|86494.2|86546.4|86521.4|86533.1|86493.3|61
1627371340000|2021-07-27 07:35:40|86544.3|86494.3|86533.3|86508.3|86548.8|86509.7|86533.1|86488.9|61
1627371350000|2021-07-27 07:35:50|86533.2|86508.2|86539.2|86514.2|86543.1|86514.8|86527.8|86489.7|61
1627371360000|2021-07-27 07:36:00|86539.3|86514.3|86538.2|86513.2|86556.4|86520.1|86538.2|86504.6|48
1627371370000|2021-07-27 07:36:10|86538.4|86513.4|86552.3|86502.3|86554.2|86519.1|86538.4|86501.4|60
1627371380000|2021-07-27 07:36:20|86552.1|86502.1|86555.8|86505.8|86556|86511.6|86534.4|86496.1|58
1627371390000|2021-07-27 07:36:30|86555.7|86505.7|86540.6|86515.6|86556.7|86518.8|86540.6|86501.8|60
1627371400000|2021-07-27 07:36:40|86541.8|86516.8|86554.1|86504.1|86554.4|86517.2|86540|86503.3|36
1627371410000|2021-07-27 07:36:50|86554|86504|86554.5|86504.5|86561.1|86521.7|86546.6|86499.1|50
1627371420000|2021-07-27 07:37:00|86553.7|86503.7|86565.3|86515.3|86567.3|86517.3|86553.3|86503.3|60
1627371430000|2021-07-27 07:37:10|86565.5|86515.5|86565.7|86515.7|86572.3|86532.4|86551.4|86514.4|60
1627371440000|2021-07-27 07:37:20|86565.4|86515.4|86547.1|86522.1|86565.4|86534.2|86547.1|86512.2|56
1627371450000|2021-07-27 07:37:30|86556.9|86506.9|86539.1|86514.1|86557|86520.7|86538.6|86504.3|68
1627371460000|2021-07-27 07:37:40|86538.5|86513.5|86540.8|86490.8|86549.2|86513.5|86527.7|86490.1|63
1627371470000|2021-07-27 07:37:50|86539.4|86489.4|86531.6|86506.6|86544.9|86506.9|86530.1|86489.3|68
1627371480000|2021-07-27 07:38:00|86531.4|86506.4|86535.7|86510.7|86536.8|86511.8|86531.2|86506.2|60
1627371490000|2021-07-27 07:38:10|86536.3|86511.3|86537.1|86512.1|86538.2|86513.2|86534.3|86509.3|52
1627371500000|2021-07-27 07:38:20|86537.5|86512.5|86539.1|86514.1|86542.2|86517.2|86537.1|86512.1|63
1627371510000|2021-07-27 07:38:30|86538.2|86513.2|86538|86513|86539.5|86514.5|86536.3|86511.3|57
1627371520000|2021-07-27 07:38:40|86538.2|86513.2|86536.9|86511.9|86549.3|86524.3|86536.3|86511.3|39
1627371530000|2021-07-27 07:38:50|86537.9|86512.9|86539.3|86514.3|86542.6|86517.6|86535.9|86510.9|54
1627371540000|2021-07-27 07:39:00|86537.1|86512.1|86542|86517|86542.2|86517.2|86537.1|86512.1|59
1627371550000|2021-07-27 07:39:10|86541.5|86516.5|86547.6|86522.6|86547.9|86522.9|86541.4|86516.4|57
1627371560000|2021-07-27 07:39:20|86548.1|86523.1|86566.6|86541.6|86577.3|86541.9|86545.8|86520.8|58
1627371570000|2021-07-27 07:39:30|86567.2|86542.2|86585.7|86535.7|86588.9|86551.3|86566.5|86533.2|56
1627371580000|2021-07-27 07:39:40|86585.4|86535.4|86564|86539|86586.8|86546|86563.5|86530.4|63
1627371590000|2021-07-27 07:39:50|86563.7|86538.7|86596.5|86546.5|86601.4|86562.9|86563.7|86530.6|61
1627371600000|2021-07-27 07:40:00|86595.1|86545.1|86595.5|86545.5|86597.8|86547.8|86592.8|86542.8|55
1627371610000|2021-07-27 07:40:10|86595.7|86545.7|86574|86549|86596.7|86555.2|86572.7|86538.5|50
1627371620000|2021-07-27 07:40:20|86573.6|86548.6|86574.9|86549.9|86578.5|86553.5|86573|86548|60
1627371630000|2021-07-27 07:40:30|86574.7|86549.7|86577.3|86552.3|86579.3|86554.3|86574.3|86549.3|44
1627371640000|2021-07-27 07:40:40|86578.6|86553.6|86575.8|86550.8|86579.1|86554.1|86575.8|86550.8|38
1627371650000|2021-07-27 07:40:50|86576.4|86551.4|86574.6|86549.6|86578.3|86553.3|86573.7|86548.7|38
1627371660000|2021-07-27 07:41:00|86574.9|86549.9|86567.9|86542.9|86575.6|86550.6|86567.3|86542.3|59
1627371670000|2021-07-27 07:41:10|86568.2|86543.2|86570.6|86520.6|86581.2|86543.7|86561.2|86520.6|65
1627371680000|2021-07-27 07:41:20|86570.5|86520.5|86552.6|86527.6|86570.5|86532.7|86551.9|86514.5|60
1627371690000|2021-07-27 07:41:30|86552.7|86527.7|86556|86531|86564.2|86532.1|86550.7|86513.9|58
1627371700000|2021-07-27 07:41:40|86555.9|86530.9|86566.8|86516.8|86567.5|86534|86553.1|86516.2|53
1627371710000|2021-07-27 07:41:50|86566.4|86516.4|86553.5|86528.5|86566.7|86530|86553.3|86516.4|42
1627371720000|2021-07-27 07:42:00|86555.5|86530.5|86561.3|86536.3|86563|86538|86555.5|86530.5|56
1627371730000|2021-07-27 07:42:10|86562.5|86537.5|86552.5|86527.5|86562.6|86537.6|86552.5|86527.5|64
1627371740000|2021-07-27 07:42:20|86552.3|86527.3|86555.1|86530.1|86556.4|86531.4|86550.9|86525.9|59
1627371750000|2021-07-27 07:42:30|86555.4|86530.4|86562.3|86537.3|86564|86539|86555.3|86530.3|58
1627371760000|2021-07-27 07:42:40|86562.4|86537.4|86566.3|86541.3|86566.3|86541.3|86560.6|86535.6|58
1627371770000|2021-07-27 07:42:50|86567|86542|86567.4|86542.4|86570.4|86545.4|86566.4|86541.4|58
1627371780000|2021-07-27 07:43:00|86568|86543|86568.2|86543.2|86578.7|86545.4|86562.9|86527.3|59
1627371790000|2021-07-27 07:43:10|86568.1|86543.1|86569.2|86544.2|86570.6|86545.6|86567.5|86542.5|45
1627371800000|2021-07-27 07:43:20|86568.9|86543.9|86569.5|86544.5|86571.1|86546.1|86565.4|86540.4|53
1627371810000|2021-07-27 07:43:30|86569.1|86544.1|86572|86547|86574.8|86549.8|86569|86544|48
1627371820000|2021-07-27 07:43:40|86571.9|86546.9|86563.9|86538.9|86572|86547|86563.7|86538.7|55
1627371830000|2021-07-27 07:43:50|86565.3|86540.3|86565.8|86540.8|86566.2|86541.2|86562.3|86537.3|53
1627371840000|2021-07-27 07:44:00|86565.6|86540.6|86563.3|86538.3|86567.8|86542.8|86562.9|86537.9|54
1627371850000|2021-07-27 07:44:10|86562.9|86537.9|86562.8|86537.8|86575.9|86541.5|86562|86525.8|59
1627371860000|2021-07-27 07:44:20|86560.1|86535.1|86571|86546|86571.7|86546.7|86560.1|86535.1|64
1627371870000|2021-07-27 07:44:30|86571.8|86546.8|86579.4|86554.4|86579.8|86554.8|86570.3|86545.3|55
1627371880000|2021-07-27 07:44:40|86584.9|86559.9|86593.8|86543.8|86598|86565.9|86578.8|86543.3|71
1627371890000|2021-07-27 07:44:50|86581.5|86556.5|86577.5|86552.5|86589.2|86560|86576.6|86538.9|60
1627371900000|2021-07-27 07:45:00|86575.2|86550.2|86591.5|86541.5|86594.3|86556.4|86572.2|86539.4|66
1627371910000|2021-07-27 07:45:10|86590.9|86540.9|86587.4|86562.4|86597.1|86563.9|86582|86540.9|67
1627371920000|2021-07-27 07:45:20|86588.5|86563.5|86577.9|86552.9|86597.2|86563.5|86577.2|86546|67
1627371930000|2021-07-27 07:45:30|86578.1|86553.1|86575.9|86525.9|86580.9|86553.1|86562|86525.8|66
1627371940000|2021-07-27 07:45:40|86574.4|86524.4|86554.5|86529.5|86574.4|86539.1|86554.5|86524.4|62
1627371950000|2021-07-27 07:45:50|86555.4|86530.4|86570.9|86520.9|86570.9|86537.5|86555.4|86520.4|70
1627371960000|2021-07-27 07:46:00|86570.2|86520.2|86555.1|86530.1|86571|86532.7|86555.1|86518.5|53
1627371970000|2021-07-27 07:46:10|86555.7|86530.7|86563.9|86513.9|86563.9|86531.4|86549.5|86512|54
1627371980000|2021-07-27 07:46:20|86564.2|86514.2|86546.9|86521.9|86564.5|86525.1|86546.2|86512.5|54
1627371990000|2021-07-27 07:46:30|86547.1|86522.1|86549.4|86524.4|86551.3|86526.3|86546.1|86521.1|59
1627372000000|2021-07-27 07:46:40|86548.7|86523.7|86551|86526|86556.6|86531.6|86548.2|86523.2|70
1627372010000|2021-07-27 07:46:50|86549.9|86524.9|86547.6|86522.6|86550.7|86525.7|86546.4|86521.4|54
1627372020000|2021-07-27 07:47:00|86547.4|86522.4|86545.2|86520.2|86560|86522.6|86541.6|86503.9|58
1627372030000|2021-07-27 07:47:10|86545.7|86520.7|86547.7|86522.7|86552|86527|86542.1|86517.1|63
1627372040000|2021-07-27 07:47:20|86547.8|86522.8|86563.1|86513.1|86565.9|86522.8|86545.8|86508.2|58
1627372050000|2021-07-27 07:47:30|86563.3|86513.3|86555|86530|86572.3|86535.2|86554.3|86511.6|60
1627372060000|2021-07-27 07:47:40|86555.1|86530.1|86558.7|86508.7|86567.6|86530.1|86549.4|86507.1|57
1627372070000|2021-07-27 07:47:50|86558.8|86508.8|86541.2|86516.2|86563|86519.5|86541.2|86504.7|60
1627372080000|2021-07-27 07:48:00|86540.7|86515.7|86544.3|86519.3|86557.7|86520.7|86537.3|86500.6|61
1627372090000|2021-07-27 07:48:10|86543.3|86518.3|86553.5|86503.5|86559.1|86520.3|86542.3|86501.5|56
1627372100000|2021-07-27 07:48:20|86553.6|86503.6|86545|86495|86554.2|86510.4|86531.8|86493.2|53
1627372110000|2021-07-27 07:48:30|86542|86492|86529.2|86504.2|86545.8|86504.2|86522.1|86487|59
1627372120000|2021-07-27 07:48:40|86529.9|86504.9|86545.6|86495.6|86545.6|86504.9|86528.2|86490.2|53
1627372130000|2021-07-27 07:48:50|86545.7|86495.7|86545.2|86495.2|86550.2|86500.2|86544.5|86494.5|57
1627372140000|2021-07-27 07:49:00|86544.8|86494.8|86546.5|86496.5|86546.8|86496.8|86543.9|86493.9|45
1627372150000|2021-07-27 07:49:10|86546.4|86496.4|86531.3|86506.3|86547.4|86507.9|86530.3|86492.5|53
1627372160000|2021-07-27 07:49:20|86531.5|86506.5|86535.5|86510.5|86536.8|86511.8|86530.1|86505.1|49
1627372170000|2021-07-27 07:49:30|86535.6|86510.6|86534.6|86509.6|86538.9|86513.9|86534.5|86509.5|53
1627372180000|2021-07-27 07:49:40|86534.8|86509.8|86530.7|86505.7|86538.4|86513.4|86527.3|86502.3|53
1627372190000|2021-07-27 07:49:50|86530.4|86505.4|86533.3|86508.3|86534.6|86509.6|86530.2|86505.2|51
1627372200000|2021-07-27 07:50:00|86533.1|86508.1|86537.7|86512.7|86541.9|86516.9|86532.1|86507.1|57
1627372210000|2021-07-27 07:50:10|86537.8|86512.8|86537.2|86512.2|86541.2|86516.2|86536.6|86511.6|56
1627372220000|2021-07-27 07:50:20|86536.3|86511.3|86546.3|86521.3|86547.4|86522.4|86536.3|86511.3|64
1627372230000|2021-07-27 07:50:30|86545.8|86520.8|86539|86514|86546|86521|86537.3|86512.3|62
1627372240000|2021-07-27 07:50:40|86538.3|86513.3|86539.5|86514.5|86541.3|86516.3|86534.4|86509.4|73
1627372250000|2021-07-27 07:50:50|86539.6|86514.6|86534.1|86509.1|86548.2|86515.7|86533.1|86495.5|62
1627372260000|2021-07-27 07:51:00|86534.6|86509.6|86527.9|86502.9|86546.8|86513.8|86527.9|86496.8|65
1627372270000|2021-07-27 07:51:10|86528.5|86503.5|86538.4|86488.4|86539.9|86506.9|86526.5|86488.3|63
1627372280000|2021-07-27 07:51:20|86538.6|86488.6|86529.1|86504.1|86540|86504.9|86525.2|86488.1|50
1627372290000|2021-07-27 07:51:30|86529.7|86504.7|86530.1|86505.1|86531|86506|86528.8|86503.8|48
1627372300000|2021-07-27 07:51:40|86529.7|86504.7|86534.3|86509.3|86545.5|86509.3|86527.7|86495.5|39
1627372310000|2021-07-27 07:51:50|86534.8|86509.8|86535.9|86510.9|86540.3|86515.3|86534.8|86509.8|48
1627372320000|2021-07-27 07:52:00|86535.3|86510.3|86540.9|86515.9|86553.3|86518.1|86535.2|86498.9|59
1627372330000|2021-07-27 07:52:10|86541|86516|86543.4|86518.4|86546.1|86521.1|86541|86516|45
1627372340000|2021-07-27 07:52:20|86543.6|86518.6|86541.5|86516.5|86545.5|86520.5|86541.5|86516.5|47
1627372350000|2021-07-27 07:52:30|86541.4|86516.4|86551.8|86526.8|86552|86527|86541.4|86516.4|58
1627372360000|2021-07-27 07:52:40|86551.9|86526.9|86551.9|86526.9|86554.2|86529.2|86550.7|86525.7|55
1627372370000|2021-07-27 07:52:50|86551.8|86526.8|86559.5|86534.5|86560.9|86535.9|86551.8|86526.8|55
1627372380000|2021-07-27 07:53:00|86559.9|86534.9|86572.4|86522.4|86572.7|86540.7|86559.4|86522.4|56
1627372390000|2021-07-27 07:53:10|86572.7|86522.7|86557.5|86532.5|86576.7|86538.2|86557.3|86520.9|55
1627372400000|2021-07-27 07:53:20|86557.6|86532.6|86557.3|86532.3|86559.9|86534.9|86555.6|86530.6|52
1627372410000|2021-07-27 07:53:30|86557|86532|86557.8|86532.8|86557.8|86532.8|86555.9|86530.9|40
1627372420000|2021-07-27 07:53:40|86557.6|86532.6|86556.2|86531.2|86567.2|86532.6|86552.2|86516.1|56
1627372430000|2021-07-27 07:53:50|86556.5|86531.5|86556.9|86531.9|86558.9|86533.9|86549.5|86524.5|64
1627372440000|2021-07-27 07:54:00|86556.1|86531.1|86556.8|86531.8|86559.9|86534.9|86554.9|86529.9|57
1627372450000|2021-07-27 07:54:10|86557.1|86532.1|86561.6|86536.6|86563.5|86538.5|86555.9|86530.9|57
1627372460000|2021-07-27 07:54:20|86561.2|86536.2|86562.7|86537.7|86566.7|86541.7|86560.9|86535.9|60
1627372470000|2021-07-27 07:54:30|86562.9|86537.9|86565.5|86540.5|86565.8|86540.8|86558.8|86533.8|66
1627372480000|2021-07-27 07:54:40|86567|86542|86564.3|86539.3|86567.6|86542.6|86563.7|86538.7|46
1627372490000|2021-07-27 07:54:50|86564.5|86539.5|86561.1|86536.1|86567.9|86542.9|86560.8|86535.8|40
1627372500000|2021-07-27 07:55:00|86561.6|86536.6|86553.6|86528.6|86561.7|86536.7|86553.6|86528.6|57
1627372510000|2021-07-27 07:55:10|86553.7|86528.7|86552|86527|86555.3|86530.3|86551.7|86526.7|49
1627372520000|2021-07-27 07:55:20|86553|86528|86552.3|86527.3|86553.6|86528.6|86550.5|86525.5|50
1627372530000|2021-07-27 07:55:30|86551.4|86526.4|86550.8|86525.8|86552.7|86527.7|86550.4|86525.4|43
1627372540000|2021-07-27 07:55:40|86550.7|86525.7|86548.4|86523.4|86552.2|86527.2|86548.1|86523.1|51
1627372550000|2021-07-27 07:55:50|86548.3|86523.3|86548.5|86523.5|86548.9|86523.9|86546.9|86521.9|42
1627372560000|2021-07-27 07:56:00|86548.7|86523.7|86537|86512|86548.7|86523.7|86537|86512|60
1627372570000|2021-07-27 07:56:10|86537.1|86512.1|86535.6|86510.6|86538.6|86513.6|86534.6|86509.6|40
1627372580000|2021-07-27 07:56:20|86536.1|86511.1|86534.1|86509.1|86537.1|86512.1|86534.1|86509.1|34
1627372590000|2021-07-27 07:56:30|86534.2|86509.2|86531.8|86506.8|86535.6|86510.6|86530.3|86505.3|55
1627372600000|2021-07-27 07:56:40|86532.2|86507.2|86526.2|86501.2|86534.6|86509.6|86520.2|86495.2|56
1627372610000|2021-07-27 07:56:50|86526.5|86501.5|86526.6|86501.6|86531.3|86506.3|86525.8|86500.8|62
1627372620000|2021-07-27 07:57:00|86526.8|86501.8|86525.9|86500.9|86527.8|86502.8|86521.7|86496.7|59
1627372630000|2021-07-27 07:57:10|86525.7|86500.7|86521.5|86496.5|86532|86507|86520.7|86495.7|65
1627372640000|2021-07-27 07:57:20|86521.3|86496.3|86509.7|86484.7|86523.4|86498.4|86509.7|86484.7|59
1627372650000|2021-07-27 07:57:30|86507.9|86482.9|86494|86469|86518.2|86483|86493.9|86468|63
1627372660000|2021-07-27 07:57:40|86493.2|86468.2|86486.2|86436.2|86496.9|86468.2|86480.7|86430.7|62
1627372670000|2021-07-27 07:57:50|86487.4|86437.4|86489.7|86439.7|86491.3|86452.2|86475.3|86431.7|60
1627372680000|2021-07-27 07:58:00|86490|86440|86517.2|86492.2|86535|86492.2|86488.5|86438.5|67
1627372690000|2021-07-27 07:58:10|86529.3|86479.3|86526.8|86476.8|86529.9|86490.5|86514.5|86475.2|49
1627372700000|2021-07-27 07:58:20|86516|86491|86526.9|86476.9|86527.2|86491|86516|86474.2|54
1627372710000|2021-07-27 07:58:30|86526.6|86476.6|86526.8|86476.8|86527.5|86477.5|86526.6|86476.6|43
1627372720000|2021-07-27 07:58:40|86526.9|86476.9|86512.7|86462.7|86527.3|86481.9|86503.6|86462.7|62
1627372730000|2021-07-27 07:58:50|86511.8|86461.8|86487.7|86437.7|86522.5|86484|86486.4|86436.4|61
1627372740000|2021-07-27 07:59:00|86487.3|86437.3|86477.6|86427.6|86487.3|86437.3|86477.6|86427.6|67
1627372750000|2021-07-27 07:59:10|86477.1|86427.1|86459|86409|86477.1|86427.1|86457.5|86407.5|69
1627372760000|2021-07-27 07:59:20|86459.6|86409.6|86469.2|86419.2|86472|86430.2|86448.6|86408.2|70
1627372770000|2021-07-27 07:59:30|86469.6|86419.6|86466.9|86441.9|86471.4|86442.4|86462.3|86419.5|57
1627372780000|2021-07-27 07:59:40|86467.2|86442.2|86464.3|86439.3|86476.2|86442.2|86461.8|86426.2|48
1627372790000|2021-07-27 07:59:50|86463.3|86438.3|86462.8|86437.8|86464.1|86439.1|86460.9|86435.9|48
1627372800000|2021-07-27 08:00:00|86462.7|86437.7|86467.5|86442.5|86477.5|86443.6|86462|86425.3|58
1627372810000|2021-07-27 08:00:10|86467.4|86442.4|86463.8|86438.8|86467.9|86442.9|86462.9|86437.9|59
1627372820000|2021-07-27 08:00:20|86463.2|86438.2|86465.1|86440.1|86465.1|86440.1|86461.3|86436.3|55
1627372830000|2021-07-27 08:00:30|86464.9|86439.9|86459.5|86434.5|86465.4|86440.4|86458.6|86433.6|50
1627372840000|2021-07-27 08:00:40|86459.3|86434.3|86458.1|86433.1|86462.2|86437.2|86458.1|86433.1|50
1627372850000|2021-07-27 08:00:50|86457.1|86432.1|86459.3|86434.3|86460.5|86435.5|86455|86430|44
1627372860000|2021-07-27 08:01:00|86459.5|86434.5|86465.5|86440.5|86465.6|86440.6|86459|86434|39
1627372870000|2021-07-27 08:01:10|86465.6|86440.6|86455.3|86430.3|86466|86441|86454.5|86429.5|61
1627372880000|2021-07-27 08:01:20|86455.9|86430.9|86458.6|86433.6|86459.6|86434.6|86455.3|86430.3|46
1627372890000|2021-07-27 08:01:30|86459.1|86434.1|86455.6|86430.6|86460|86435|86454.8|86429.8|61
1627372900000|2021-07-27 08:01:40|86454.2|86429.2|86456.9|86431.9|86461.1|86436.1|86454.2|86429.2|65
1627372910000|2021-07-27 08:01:50|86457.2|86432.2|86462.1|86437.1|86464.9|86439.9|86456.8|86431.8|68
1627372920000|2021-07-27 08:02:00|86462.4|86437.4|86467.1|86442.1|86478.7|86444.9|86462.3|86428.7|69
1627372930000|2021-07-27 08:02:10|86467.4|86442.4|86472.3|86447.3|86474.1|86449.1|86467.1|86442.1|63
1627372940000|2021-07-27 08:02:20|86472.2|86447.2|86472.5|86447.5|86477.8|86452.8|86470.7|86445.7|58
1627372950000|2021-07-27 08:02:30|86472.4|86447.4|86473.4|86448.4|86486.1|86453|86469.1|86430.9|65
1627372960000|2021-07-27 08:02:40|86472.8|86447.8|86480.6|86455.6|86497.4|86462.1|86469.5|86444.5|53
1627372970000|2021-07-27 08:02:50|86480.8|86455.8|86479.1|86454.1|86481.6|86456.6|86478.7|86453.7|57
1627372980000|2021-07-27 08:03:00|86479.9|86454.9|86477|86452|86480.6|86455.6|86475.9|86450.9|55
1627372990000|2021-07-27 08:03:10|86476.7|86451.7|86474|86449|86477.3|86452.3|86470.2|86445.2|56
1627373000000|2021-07-27 08:03:20|86474.2|86449.2|86471.1|86446.1|86474.2|86449.2|86469.5|86444.5|37
1627373010000|2021-07-27 08:03:30|86471.4|86446.4|86473.8|86448.8|86485.5|86452|86469.1|86434.9|56
1627373020000|2021-07-27 08:03:40|86474.5|86449.5|86491.7|86466.7|86491.9|86466.9|86473.4|86448.4|59
1627373030000|2021-07-27 08:03:50|86491.1|86466.1|86488.7|86463.7|86491.4|86466.4|86487.4|86462.4|48
1627373040000|2021-07-27 08:04:00|86488.9|86463.9|86489.6|86464.6|86491.2|86466.2|86487.4|86462.4|46
1627373050000|2021-07-27 08:04:10|86489.5|86464.5|86493.5|86468.5|86500.4|86475.4|86488.4|86463.4|69
1627373060000|2021-07-27 08:04:20|86496.9|86471.9|86485.1|86460.1|86513|86478.6|86484|86455.3|66
1627373070000|2021-07-27 08:04:30|86484.9|86459.9|86473.6|86448.6|86488.1|86463.1|86473.6|86448.6|59
1627373080000|2021-07-27 08:04:40|86473.8|86448.8|86471.5|86446.5|86476.8|86451.8|86470.3|86445.3|68
1627373090000|2021-07-27 08:04:50|86471.4|86446.4|86473.4|86448.4|86488.2|86454.5|86471.4|86436.4|51
1627373100000|2021-07-27 08:05:00|86474.4|86449.4|86482|86432|86485|86449.6|86464|86432|62
1627373110000|2021-07-27 08:05:10|86481.1|86431.1|86470.7|86445.7|86482.7|86450.3|86469.1|86430.2|60
1627373120000|2021-07-27 08:05:20|86468.9|86443.9|86470.2|86420.2|86480.7|86446.8|86457|86418.5|72
1627373130000|2021-07-27 08:05:30|86470.6|86420.6|86484.9|86434.9|86485.9|86440.7|86458.7|86419.2|67
1627373140000|2021-07-27 08:05:40|86485|86435|86487.9|86437.9|86489.4|86439.4|86484|86434|67
1627373150000|2021-07-27 08:05:50|86488.2|86438.2|86479.4|86429.4|86492.2|86442.2|86462.5|86422.9|65
1627373160000|2021-07-27 08:06:00|86479.8|86429.8|86473.5|86423.5|86490.6|86440.6|86470.3|86420.3|61
1627373170000|2021-07-27 08:06:10|86475.5|86425.5|86485.8|86435.8|86486.7|86436.7|86474|86424|66
1627373180000|2021-07-27 08:06:20|86484.6|86434.6|86487.4|86437.4|86488.5|86438.5|86484|86434|52
1627373190000|2021-07-27 08:06:30|86488|86438|86477.5|86452.5|86489.8|86452.7|86476.8|86435.4|55
1627373200000|2021-07-27 08:06:40|86477.3|86452.3|86479.2|86429.2|86489.8|86452.3|86474.3|86426.4|58
1627373210000|2021-07-27 08:06:50|86480|86430|86475.5|86425.5|86480.1|86430.1|86473.6|86423.6|61
1627373220000|2021-07-27 08:07:00|86473.5|86423.5|86472.5|86422.5|86475.6|86425.6|86470.8|86420.8|53
1627373230000|2021-07-27 08:07:10|86472.4|86422.4|86471.3|86421.3|86472.7|86433.3|86454.5|86417.6|49
1627373240000|2021-07-27 08:07:20|86470.7|86420.7|86452.9|86402.9|86470.7|86434.1|86439.9|86400.9|65
1627373250000|2021-07-27 08:07:30|86452.2|86402.2|86452.6|86402.6|86452.9|86415|86437|86398.2|62
1627373260000|2021-07-27 08:07:40|86452.8|86402.8|86450.7|86400.7|86455.1|86405.1|86450.5|86400.5|55
1627373270000|2021-07-27 08:07:50|86451.6|86401.6|86452.3|86402.3|86453.2|86412.1|86436.9|86397.3|69
1627373280000|2021-07-27 08:08:00|86452.6|86402.6|86445.3|86420.3|86457.9|86422.4|86440.8|86401.4|68
1627373290000|2021-07-27 08:08:10|86445.8|86420.8|86446.4|86396.4|86462.2|86424|86435.9|86391.7|54
1627373300000|2021-07-27 08:08:20|86446.6|86396.6|86444.3|86394.3|86451|86401|86440.8|86390.8|65
1627373310000|2021-07-27 08:08:30|86444.6|86394.6|86453|86403|86453.4|86410|86433.7|86393.6|61
1627373320000|2021-07-27 08:08:40|86452.7|86402.7|86457.1|86407.1|86458.5|86417.6|86442.3|86402.7|51
1627373330000|2021-07-27 08:08:50|86456.6|86406.6|86441.4|86416.4|86458.9|86421.2|86440.5|86406.6|54
1627373340000|2021-07-27 08:09:00|86441.7|86416.7|86448.4|86423.4|86458.2|86428.3|86441.5|86407.4|62
1627373350000|2021-07-27 08:09:10|86444.4|86419.4|86427.4|86402.4|86444.4|86419.4|86426.5|86401.5|58
1627373360000|2021-07-27 08:09:20|86427.6|86402.6|86429.1|86404.1|86429.4|86404.4|86427.1|86402.1|45
1627373370000|2021-07-27 08:09:30|86430|86405|86400.6|86375.6|86430.1|86405.1|86398.1|86355.8|65
1627373380000|2021-07-27 08:09:40|86400.3|86375.3|86404.4|86379.4|86418.1|86381.4|86395.8|86363.2|65
1627373390000|2021-07-27 08:09:50|86404.9|86379.9|86415.9|86365.9|86416.4|86381.7|86403.2|86365.8|48
1627373400000|2021-07-27 08:10:00|86416.1|86366.1|86436.8|86386.8|86436.8|86400.2|86412.1|86366.1|64
1627373410000|2021-07-27 08:10:10|86426|86401|86422.7|86397.7|86436.3|86404|86421.7|86386.3|59
1627373420000|2021-07-27 08:10:20|86422.9|86397.9|86428.5|86403.5|86437.7|86404.3|86422.4|86385.1|48
1627373430000|2021-07-27 08:10:30|86428.2|86403.2|86432|86407|86432.1|86407.1|86427|86402|42
1627373440000|2021-07-27 08:10:40|86431.7|86406.7|86422.7|86397.7|86445.5|86407.8|86422|86385.5|50
1627373450000|2021-07-27 08:10:50|86423.1|86398.1|86424.9|86374.9|86425.2|86398.7|86412|86374.4|55
1627373460000|2021-07-27 08:11:00|86424.6|86374.6|86424.3|86374.3|86424.9|86388.8|86410.7|86372.7|47
1627373470000|2021-07-27 08:11:10|86424.6|86374.6|86413.6|86388.6|86426.5|86389.7|86408.9|86373.4|46
1627373480000|2021-07-27 08:11:20|86413.4|86388.4|86420.6|86395.6|86421|86396|86413.4|86388.4|57
1627373490000|2021-07-27 08:11:30|86421.1|86396.1|86419.3|86394.3|86421.3|86396.3|86418.5|86393.5|45
1627373500000|2021-07-27 08:11:40|86419.2|86394.2|86426.7|86401.7|86427.5|86402.5|86419.1|86394.1|56
1627373510000|2021-07-27 08:11:50|86426.8|86401.8|86432.8|86407.8|86432.8|86407.8|86426.8|86401.8|51
1627373520000|2021-07-27 08:12:00|86432.6|86407.6|86435|86410|86436.6|86411.6|86430.7|86405.7|55
1627373530000|2021-07-27 08:12:10|86435.7|86410.7|86433|86408|86438|86413|86432.6|86407.6|60
1627373540000|2021-07-27 08:12:20|86433.4|86408.4|86428.7|86403.7|86444.2|86408.4|86428.3|86394.2|40
1627373550000|2021-07-27 08:12:30|86428.6|86403.6|86439.8|86414.8|86439.9|86414.9|86428.5|86403.5|59
1627373560000|2021-07-27 08:12:40|86440.3|86415.3|86460.2|86435.2|86467.7|86435.5|86438.1|86413.1|68
1627373570000|2021-07-27 08:12:50|86460.3|86435.3|86464.4|86439.4|86474.3|86442|86459.2|86422.7|67
1627373580000|2021-07-27 08:13:00|86464.9|86439.9|86446.5|86421.5|86465.7|86440.7|86445.4|86420.4|69
1627373590000|2021-07-27 08:13:10|86447.2|86422.2|86448.6|86423.6|86455.3|86430.3|86445.6|86420.6|58
1627373600000|2021-07-27 08:13:20|86449.3|86424.3|86448.7|86423.7|86450|86425|86447.8|86422.8|57
1627373610000|2021-07-27 08:13:30|86449.6|86424.6|86456.3|86431.3|86457.7|86432.7|86446.8|86421.8|47
1627373620000|2021-07-27 08:13:40|86456.2|86431.2|86466.1|86441.1|86474.9|86444.7|86455.8|86421|59
1627373630000|2021-07-27 08:13:50|86466.8|86441.8|86466.5|86441.5|86479.6|86442.7|86462.8|86429.6|52
1627373640000|2021-07-27 08:14:00|86466.1|86441.1|86450.4|86425.4|86466.7|86441.7|86448.4|86423.4|70
1627373650000|2021-07-27 08:14:10|86449.3|86424.3|86446.1|86421.1|86449.3|86424.3|86441.6|86416.6|51
1627373660000|2021-07-27 08:14:20|86446.9|86421.9|86444.5|86419.5|86447.6|86422.6|86442.8|86417.8|43
1627373670000|2021-07-27 08:14:30|86444.7|86419.7|86445.3|86420.3|86446.4|86421.4|86444.1|86419.1|35
1627373680000|2021-07-27 08:14:40|86445.4|86420.4|86427.9|86402.9|86445.4|86420.4|86423.8|86386.4|57
1627373690000|2021-07-27 08:14:50|86428.2|86403.2|86440.1|86390.1|86441.1|86404.8|86426.7|86389.9|44
1627373700000|2021-07-27 08:15:00|86440.5|86390.5|86419.7|86394.7|86441.6|86405.1|86419.7|86390.4|63
1627373710000|2021-07-27 08:15:10|86419.6|86394.6|86426.6|86401.6|86433.8|86402|86419.6|86383.1|44
1627373720000|2021-07-27 08:15:20|86426.9|86401.9|86426.9|86401.9|86430.2|86405.2|86426.1|86401.1|44
1627373730000|2021-07-27 08:15:30|86428|86403|86429.8|86404.8|86429.9|86404.9|86426.4|86401.4|47
1627373740000|2021-07-27 08:15:40|86429.9|86404.9|86437.8|86412.8|86438.6|86413.6|86429.9|86404.9|56
1627373750000|2021-07-27 08:15:50|86437.4|86412.4|86439.2|86414.2|86451.2|86414.2|86436.3|86401.2|52
1627373760000|2021-07-27 08:16:00|86439.1|86414.1|86432.4|86407.4|86439.1|86414.1|86432.4|86407.4|52
1627373770000|2021-07-27 08:16:10|86432.7|86407.7|86438.2|86413.2|86439.3|86414.3|86432.3|86407.3|52
1627373780000|2021-07-27 08:16:20|86438.1|86413.1|86440.1|86415.1|86440.8|86415.8|86438|86413|47
1627373790000|2021-07-27 08:16:30|86439.1|86414.1|86443|86418|86444.3|86419.3|86439.1|86414.1|46
1627373800000|2021-07-27 08:16:40|86443.3|86418.3|86450.4|86425.4|86450.4|86425.4|86442.3|86417.3|46
1627373810000|2021-07-27 08:16:50|86450.1|86425.1|86451.1|86426.1|86452.2|86427.2|86449.9|86424.9|45
1627373820000|2021-07-27 08:17:00|86451.2|86426.2|86450.5|86425.5|86463.1|86427.8|86449.4|86411.5|58
1627373830000|2021-07-27 08:17:10|86449.6|86424.6|86471.2|86446.2|86477.4|86452.4|86449.6|86424.6|51
1627373840000|2021-07-27 08:17:20|86472|86447|86474.4|86449.4|86474.4|86449.4|86469.9|86444.9|52
1627373850000|2021-07-27 08:17:30|86474.8|86449.8|86471.6|86446.6|86476.2|86451.2|86470.2|86445.2|42
1627373860000|2021-07-27 08:17:40|86471.5|86446.5|86485.3|86460.3|86493.3|86460.3|86471.5|86443.3|61
1627373870000|2021-07-27 08:17:50|86486.5|86461.5|86486.6|86461.6|86499|86462.4|86482|86444.3|53
1627373880000|2021-07-27 08:18:00|86486.5|86461.5|86498.4|86448.4|86499.7|86461.9|86486.4|86446.9|45
1627373890000|2021-07-27 08:18:10|86498.3|86448.3|86492.2|86442.2|86499.8|86457.9|86481.1|86442.2|51
1627373900000|2021-07-27 08:18:20|86492.5|86442.5|86502|86452|86503.5|86463.5|86485.1|86442.3|59
1627373910000|2021-07-27 08:18:30|86501.9|86451.9|86492.2|86467.2|86502.5|86467.2|86490|86451.1|54
1627373920000|2021-07-27 08:18:40|86489.2|86464.2|86493.4|86468.4|86493.7|86468.7|86482.5|86457.5|60
1627373930000|2021-07-27 08:18:50|86492.5|86467.5|86497.1|86472.1|86505.6|86475.2|86490.4|86454.6|63
1627373940000|2021-07-27 08:19:00|86497.6|86472.6|86496.4|86471.4|86498.7|86473.7|86494.2|86469.2|57
1627373950000|2021-07-27 08:19:10|86496.2|86471.2|86496|86471|86498.3|86473.3|86496|86471|53
1627373960000|2021-07-27 08:19:20|86496.4|86471.4|86507.6|86457.6|86508|86473.4|86494.7|86454.5|45
1627373970000|2021-07-27 08:19:30|86507.7|86457.7|86507.9|86457.9|86508.6|86473.4|86495|86455.4|47
1627373980000|2021-07-27 08:19:40|86508.3|86458.3|86500.5|86475.5|86512.3|86475.5|86495.5|86456.3|58
1627373990000|2021-07-27 08:19:50|86500.7|86475.7|86501.5|86476.5|86501.6|86476.6|86498.8|86473.8|38
1627374000000|2021-07-27 08:20:00|86501.3|86476.3|86518.3|86468.3|86519.4|86482.9|86500.2|86468.3|62
1627374010000|2021-07-27 08:20:10|86517.8|86467.8|86506|86481|86521.2|86482.5|86503.4|86467.8|47
1627374020000|2021-07-27 08:20:20|86505.8|86480.8|86506|86481|86506.9|86481.9|86504.7|86479.7|40
1627374030000|2021-07-27 08:20:30|86505.3|86480.3|86501|86476|86505.7|86480.7|86497|86472|58
1627374040000|2021-07-27 08:20:40|86501.9|86476.9|86509.4|86484.4|86510.6|86485.6|86501.9|86476.9|58
1627374050000|2021-07-27 08:20:50|86509.3|86484.3|86508.7|86483.7|86511.6|86486.6|86508.5|86483.5|64
1627374060000|2021-07-27 08:21:00|86508.9|86483.9|86506.6|86481.6|86509.1|86484.1|86506.6|86481.6|43
1627374070000|2021-07-27 08:21:10|86506.4|86481.4|86510.4|86485.4|86517.1|86492.1|86506.4|86481.4|50
1627374080000|2021-07-27 08:21:20|86509.7|86484.7|86506.1|86481.1|86512.2|86487.2|86500.4|86475.4|60
1627374090000|2021-07-27 08:21:30|86505.7|86480.7|86509.8|86484.8|86511.7|86486.7|86504.9|86479.9|55
1627374100000|2021-07-27 08:21:40|86509.9|86484.9|86507|86482|86511.3|86486.3|86506.1|86481.1|55
1627374110000|2021-07-27 08:21:50|86508.3|86483.3|86502.9|86477.9|86508.7|86483.7|86502.5|86477.5|54
1627374120000|2021-07-27 08:22:00|86502.4|86477.4|86499|86474|86504.9|86479.9|86498.6|86473.6|57
1627374130000|2021-07-27 08:22:10|86499.6|86474.6|86502.2|86477.2|86515.5|86477.8|86498.9|86463.9|46
1627374140000|2021-07-27 08:22:20|86501.7|86476.7|86506.5|86481.5|86507|86482|86500.6|86475.6|47
1627374150000|2021-07-27 08:22:30|86505.8|86480.8|86500.8|86475.8|86506.1|86481.1|86499|86474|55
1627374160000|2021-07-27 08:22:40|86500.7|86475.7|86499.9|86474.9|86502.6|86477.6|86499.3|86474.3|54
1627374170000|2021-07-27 08:22:50|86500.6|86475.6|86500.6|86475.6|86502.8|86477.8|86498.8|86473.8|49
1627374180000|2021-07-27 08:23:00|86500.9|86475.9|86499.9|86474.9|86502.1|86477.1|86498|86473|59
1627374190000|2021-07-27 08:23:10|86500|86475|86496.9|86471.9|86500.3|86475.3|86495.7|86470.7|52
1627374200000|2021-07-27 08:23:20|86497.7|86472.7|86498.6|86473.6|86499.3|86474.3|86496.3|86471.3|37
1627374210000|2021-07-27 08:23:30|86498.1|86473.1|86489.1|86464.1|86499.5|86474.5|86489.1|86464.1|43
1627374220000|2021-07-27 08:23:40|86489|86464|86483.9|86458.9|86498.3|86464.1|86483.8|86446.9|54
1627374230000|2021-07-27 08:23:50|86484.2|86459.2|86481.4|86456.4|86485.3|86460.3|86479.9|86454.9|41
1627374240000|2021-07-27 08:24:00|86481.7|86456.7|86485.8|86460.8|86486.2|86461.2|86480.4|86455.4|45
1627374250000|2021-07-27 08:24:10|86485.6|86460.6|86485.2|86460.2|86486.9|86461.9|86485.1|86460.1|44
1627374260000|2021-07-27 08:24:20|86485.7|86460.7|86485.7|86460.7|86487.1|86462.1|86485.1|86460.1|41
1627374270000|2021-07-27 08:24:30|86485.6|86460.6|86486.4|86461.4|86490.9|86465.9|86485.2|86460.2|42
1627374280000|2021-07-27 08:24:40|86485.6|86460.6|86483.3|86458.3|86486.4|86461.4|86482.6|86457.6|46
1627374290000|2021-07-27 08:24:50|86483.7|86458.7|86484.1|86459.1|86485.5|86460.5|86481.1|86456.1|44
1627374300000|2021-07-27 08:25:00|86483.9|86458.9|86488.6|86463.6|86488.6|86463.6|86482.7|86457.7|46
1627374310000|2021-07-27 08:25:10|86487.4|86462.4|86490.5|86465.5|86494.7|86469.7|86485|86460|55
1627374320000|2021-07-27 08:25:20|86491.4|86466.4|86492.5|86467.5|86494.7|86469.7|86491.2|86466.2|45
1627374330000|2021-07-27 08:25:30|86492|86467|86490.9|86465.9|86492.6|86467.6|86489.1|86464.1|35
1627374340000|2021-07-27 08:25:40|86490.3|86465.3|86490.1|86465.1|86491.5|86466.5|86489.8|86464.8|29
1627374350000|2021-07-27 08:25:50|86490.3|86465.3|86491.1|86466.1|86492.1|86467.1|86490.3|86465.3|23
1627374360000|2021-07-27 08:26:00|86491.2|86466.2|86486|86461|86491.2|86466.2|86485.3|86460.3|27
1627374370000|2021-07-27 08:26:10|86485.8|86460.8|86494|86469|86498|86473|86485.6|86460.6|53
1627374380000|2021-07-27 08:26:20|86494.1|86469.1|86496.5|86471.5|86498.5|86473.5|86494.1|86469.1|42
1627374390000|2021-07-27 08:26:30|86495.9|86470.9|86493.5|86468.5|86499.2|86474.2|86493.5|86468.5|41
1627374400000|2021-07-27 08:26:40|86493.3|86468.3|86494|86469|86495.5|86470.5|86491.1|86466.1|38
1627374410000|2021-07-27 08:26:50|86493.9|86468.9|86494.1|86469.1|86495.2|86470.2|86493.5|86468.5|33
1627374420000|2021-07-27 08:27:00|86494|86469|86509.1|86484.1|86509.8|86484.8|86493.7|86468.7|49
1627374430000|2021-07-27 08:27:10|86509.5|86484.5|86511.9|86486.9|86513.9|86488.9|86507.6|86482.6|41
1627374440000|2021-07-27 08:27:20|86511.7|86486.7|86511.5|86486.5|86513.9|86488.9|86511.3|86486.3|33
1627374450000|2021-07-27 08:27:30|86511.6|86486.6|86512.4|86487.4|86514|86489|86510.9|86485.9|28
1627374460000|2021-07-27 08:27:40|86512.2|86487.2|86524.8|86499.8|86528.1|86503.1|86510.9|86485.9|54
1627374470000|2021-07-27 08:27:50|86525.1|86500.1|86529.1|86504.1|86529.4|86504.4|86525.1|86500.1|46
1627374480000|2021-07-27 08:28:00|86529.2|86504.2|86543.1|86518.1|86554.4|86519|86526.6|86501.6|66
1627374490000|2021-07-27 08:28:10|86543.3|86518.3|86546.8|86521.8|86561.7|86522.5|86542.7|86510.3|48
1627374500000|2021-07-27 08:28:20|86546|86521|86530.7|86505.7|86551.4|86521.2|86530.7|86501.4|58
1627374510000|2021-07-27 08:28:30|86530.1|86505.1|86526.9|86501.9|86530.5|86505.5|86524.2|86499.2|53
1627374520000|2021-07-27 08:28:40|86527.2|86502.2|86525.6|86500.6|86529.8|86504.8|86525.6|86500.6|45
1627374530000|2021-07-27 08:28:50|86525.9|86500.9|86523.7|86498.7|86526.3|86501.3|86523.2|86498.2|38
1627374540000|2021-07-27 08:29:00|86523.6|86498.6|86515.9|86490.9|86523.6|86498.6|86514.8|86489.8|59
1627374550000|2021-07-27 08:29:10|86516|86491|86524.8|86499.8|86525|86500|86514.6|86489.6|51
1627374560000|2021-07-27 08:29:20|86524.4|86499.4|86517|86492|86526.5|86501.5|86516.6|86491.6|47
1627374570000|2021-07-27 08:29:30|86516.9|86491.9|86516.7|86491.7|86518.3|86493.3|86515.9|86490.9|34
1627374580000|2021-07-27 08:29:40|86515.8|86490.8|86518.8|86493.8|86519.7|86494.7|86515.8|86490.8|33
1627374590000|2021-07-27 08:29:50|86519.2|86494.2|86518.5|86493.5|86521.5|86496.5|86518.4|86493.4|40
1627374600000|2021-07-27 08:30:00|86518.3|86493.3|86519.6|86494.6|86520.5|86495.5|86516.6|86491.6|58
1627374610000|2021-07-27 08:30:10|86520.2|86495.2|86523.7|86498.7|86524.9|86499.9|86520.2|86495.2|56
1627374620000|2021-07-27 08:30:20|86524|86499|86523.4|86498.4|86529.5|86504.5|86522.4|86497.4|52
1627374630000|2021-07-27 08:30:30|86523.1|86498.1|86518.2|86493.2|86524.7|86499.7|86518.2|86493.2|41
1627374640000|2021-07-27 08:30:40|86518.3|86493.3|86511.3|86486.3|86518.3|86493.3|86510.4|86485.4|50
1627374650000|2021-07-27 08:30:50|86511.1|86486.1|86506.6|86481.6|86512.8|86487.8|86504.7|86479.7|45
1627374660000|2021-07-27 08:31:00|86506.7|86481.7|86504.8|86479.8|86509.8|86484.8|86504.3|86479.3|49
1627374670000|2021-07-27 08:31:10|86504.9|86479.9|86504.5|86479.5|86505.4|86480.4|86503.6|86478.6|39
1627374680000|2021-07-27 08:31:20|86504.4|86479.4|86504.4|86479.4|86505.2|86480.2|86504.3|86479.3|32
1627374690000|2021-07-27 08:31:30|86504.3|86479.3|86495.1|86470.1|86504.4|86479.4|86494.5|86469.5|48
1627374700000|2021-07-27 08:31:40|86494.9|86469.9|86499.8|86474.8|86511.3|86476.3|86493.9|86461.3|45
1627374710000|2021-07-27 08:31:50|86499.7|86474.7|86500.4|86475.4|86502.2|86477.2|86498.6|86473.6|56
1627374720000|2021-07-27 08:32:00|86501.2|86476.2|86504.2|86479.2|86506|86481|86501|86476|52
1627374730000|2021-07-27 08:32:10|86505.6|86480.6|86500.7|86475.7|86505.6|86480.6|86500.7|86475.7|43
1627374740000|2021-07-27 08:32:20|86500.4|86475.4|86501.3|86476.3|86501.5|86476.5|86498.3|86473.3|46
1627374750000|2021-07-27 08:32:30|86501.5|86476.5|86496.7|86471.7|86503|86478|86496.6|86471.6|39
1627374760000|2021-07-27 08:32:40|86496.2|86471.2|86496.9|86471.9|86497.4|86472.4|86496.1|86471.1|41
1627374770000|2021-07-27 08:32:50|86497|86472|86498.1|86473.1|86501.9|86476.9|86496.8|86471.8|38
1627374780000|2021-07-27 08:33:00|86497.4|86472.4|86498.4|86473.4|86502.1|86477.1|86494.5|86469.5|60
1627374790000|2021-07-27 08:33:10|86499.3|86474.3|86508.8|86483.8|86521|86484.3|86499.1|86471|48
1627374800000|2021-07-27 08:33:20|86508.6|86483.6|86508.9|86483.9|86509.9|86484.9|86507.7|86482.7|38
1627374810000|2021-07-27 08:33:30|86509.1|86484.1|86514.7|86489.7|86515.8|86490.8|86508.9|86483.9|60
1627374820000|2021-07-27 08:33:40|86515.7|86490.7|86508.3|86483.3|86516.7|86491.7|86507.8|86482.8|44
1627374830000|2021-07-27 08:33:50|86508.6|86483.6|86502.4|86477.4|86510.8|86485.8|86502|86477|51
1627374840000|2021-07-27 08:34:00|86502.3|86477.3|86500.5|86475.5|86502.4|86477.4|86499.9|86474.9|57
1627374850000|2021-07-27 08:34:10|86500.6|86475.6|86495|86470|86501|86476|86494.8|86469.8|46
1627374860000|2021-07-27 08:34:20|86495.5|86470.5|86488.1|86463.1|86495.9|86470.9|86487.5|86462.5|54
1627374870000|2021-07-27 08:34:30|86487.6|86462.6|86483.5|86458.5|86488.4|86463.4|86483.5|86458.5|36
1627374880000|2021-07-27 08:34:40|86484|86459|86495|86470|86495.2|86470.2|86482.7|86457.7|60
1627374890000|2021-07-27 08:34:50|86495.2|86470.2|86490.6|86465.6|86496.3|86471.3|86490.2|86465.2|38
1627374900000|2021-07-27 08:35:00|86490.7|86465.7|86497.7|86472.7|86499|86474|86490.7|86465.7|55
1627374910000|2021-07-27 08:35:10|86497.9|86472.9|86498.8|86473.8|86501.3|86476.3|86497.9|86472.9|47
1627374920000|2021-07-27 08:35:20|86499.4|86474.4|86500.8|86475.8|86500.8|86475.8|86498.3|86473.3|48
1627374930000|2021-07-27 08:35:30|86500.5|86475.5|86500.4|86475.4|86500.9|86475.9|86499.7|86474.7|31
1627374940000|2021-07-27 08:35:40|86500.5|86475.5|86499.9|86474.9|86500.5|86475.5|86498.2|86473.2|37
1627374950000|2021-07-27 08:35:50|86499.8|86474.8|86495|86470|86500.7|86475.7|86495|86470|45
1627374960000|2021-07-27 08:36:00|86495.2|86470.2|86494.3|86469.3|86498.4|86473.4|86493.8|86468.8|49
1627374970000|2021-07-27 08:36:10|86495.7|86470.7|86495.5|86470.5|86507|86471.2|86493.4|86456.8|51
1627374980000|2021-07-27 08:36:20|86495.3|86470.3|86494.9|86469.9|86497|86472|86492.7|86467.7|43
1627374990000|2021-07-27 08:36:30|86494.5|86469.5|86492.3|86467.3|86494.5|86469.5|86490.4|86465.4|44
1627375000000|2021-07-27 08:36:40|86492.7|86467.7|86493.6|86468.6|86495.8|86470.8|86491.3|86466.3|38
1627375010000|2021-07-27 08:36:50|86494|86469|86490.8|86465.8|86495.1|86470.1|86490.8|86465.8|45
1627375020000|2021-07-27 08:37:00|86490.9|86465.9|86487.2|86462.2|86491|86466|86486.7|86461.7|43
1627375030000|2021-07-27 08:37:10|86485.9|86460.9|86488.7|86463.7|86489.9|86464.9|86485.9|86460.9|30
1627375040000|2021-07-27 08:37:20|86489.2|86464.2|86490.3|86465.3|86490.6|86465.6|86488.9|86463.9|17
1627375050000|2021-07-27 08:37:30|86490.2|86465.2|86493|86468|86493|86468|86489.8|86464.8|28
1627375060000|2021-07-27 08:37:40|86493.3|86468.3|86494.4|86469.4|86494.6|86469.6|86493.3|86468.3|27
1627375070000|2021-07-27 08:37:50|86494.3|86469.3|86492.1|86467.1|86504.9|86469.3|86491.5|86453.9|22
1627375080000|2021-07-27 08:38:00|86492|86467|86489.5|86464.5|86492|86467|86487.2|86462.2|43
1627375090000|2021-07-27 08:38:10|86489|86464|86489.6|86464.6|86489.6|86464.6|86485.6|86460.6|38
1627375100000|2021-07-27 08:38:20|86488.9|86463.9|86491.7|86466.7|86504.8|86467.2|86488.9|86454.7|33
1627375110000|2021-07-27 08:38:30|86491.6|86466.6|86493.7|86468.7|86494.1|86469.1|86491.6|86466.6|36
1627375120000|2021-07-27 08:38:40|86494.1|86469.1|86502|86477|86502.3|86477.3|86494.1|86469.1|36
1627375130000|2021-07-27 08:38:50|86501.9|86476.9|86495.4|86470.4|86503|86478|86495.4|86470.4|45
1627375140000|2021-07-27 08:39:00|86496.5|86471.5|86494.7|86469.7|86498.1|86473.1|86491.3|86466.3|56
1627375150000|2021-07-27 08:39:10|86495.3|86470.3|86493.9|86468.9|86495.8|86470.8|86491.2|86466.2|52
1627375160000|2021-07-27 08:39:20|86494.6|86469.6|86495|86470|86495.4|86470.4|86493.8|86468.8|25
1627375170000|2021-07-27 08:39:30|86495.1|86470.1|86495.8|86470.8|86498.3|86473.3|86494.3|86469.3|43
1627375180000|2021-07-27 08:39:40|86495.7|86470.7|86494.7|86469.7|86496.7|86471.7|86494.7|86469.7|31
1627375190000|2021-07-27 08:39:50|86494.5|86469.5|86495.8|86470.8|86496.1|86471.1|86494.4|86469.4|41
1627375200000|2021-07-27 08:40:00|86495.7|86470.7|86497.5|86472.5|86497.5|86472.5|86495.7|86470.7|29
1627375210000|2021-07-27 08:40:10|86500.1|86475.1|86496.3|86471.3|86510.7|86479.4|86496.1|86460.2|55
1627375220000|2021-07-27 08:40:20|86496.5|86471.5|86496|86471|86500|86475|86494.7|86469.7|47
1627375230000|2021-07-27 08:40:30|86495.9|86470.9|86493|86468|86496.3|86471.3|86492.9|86467.9|45
1627375240000|2021-07-27 08:40:40|86493.2|86468.2|86493.5|86468.5|86496.9|86471.9|86489.2|86464.2|54
1627375250000|2021-07-27 08:40:50|86493.3|86468.3|86492.3|86467.3|86493.9|86468.9|86491.8|86466.8|42
1627375260000|2021-07-27 08:41:00|86492.4|86467.4|86491.7|86466.7|86493.4|86468.4|86491.3|86466.3|36
1627375270000|2021-07-27 08:41:10|86491.6|86466.6|86492.7|86467.7|86492.7|86467.7|86491.4|86466.4|35
1627375280000|2021-07-27 08:41:20|86493|86468|86495.6|86470.6|86496.1|86471.1|86493|86468|39
1627375290000|2021-07-27 08:41:30|86495.8|86470.8|86494.6|86469.6|86496.5|86471.5|86494.6|86469.6|39
1627375300000|2021-07-27 08:41:40|86494.8|86469.8|86495.3|86470.3|86495.3|86470.3|86494.8|86469.8|4
1627375310000|2021-07-27 08:41:50|86494|86469|86489.3|86464.3|86494|86469|86489.3|86464.3|41
1627375320000|2021-07-27 08:42:00|86489.2|86464.2|86494.3|86469.3|86495.6|86470.6|86486.3|86461.3|55
1627375330000|2021-07-27 08:42:10|86494.1|86469.1|86501.1|86476.1|86501.3|86476.3|86493.8|86468.8|48
1627375340000|2021-07-27 08:42:20|86501|86476|86503.4|86478.4|86516.2|86480.3|86500.8|86466.2|50
1627375350000|2021-07-27 08:42:30|86503.7|86478.7|86508.1|86483.1|86510.4|86485.4|86503.7|86478.7|44
1627375360000|2021-07-27 08:42:40|86507.9|86482.9|86497.1|86472.1|86507.9|86482.9|86496.3|86471.3|48
1627375370000|2021-07-27 08:42:50|86496.6|86471.6|86501.2|86476.2|86502.1|86477.1|86496.4|86471.4|54
1627375380000|2021-07-27 08:43:00|86501.1|86476.1|86495.9|86470.9|86501.1|86476.1|86494.3|86469.3|45
1627375390000|2021-07-27 08:43:10|86496.2|86471.2|86496.3|86471.3|86496.3|86471.3|86492.7|86467.7|26
1627375400000|2021-07-27 08:43:20|86496.5|86471.5|86496|86471|86497.7|86472.7|86496|86471|27
1627375410000|2021-07-27 08:43:30|86496.3|86471.3|86491.9|86466.9|86496.3|86471.3|86491.8|86466.8|37
1627375420000|2021-07-27 08:43:40|86491.7|86466.7|86494.4|86469.4|86494.9|86469.9|86491.2|86466.2|30
1627375430000|2021-07-27 08:43:50|86494.5|86469.5|86495|86470|86498.1|86473.1|86493.8|86468.8|46
1627375440000|2021-07-27 08:44:00|86494.3|86469.3|86504.1|86479.1|86504.8|86479.8|86492.7|86467.7|41
1627375450000|2021-07-27 08:44:10|86503.2|86478.2|86499.7|86474.7|86503.5|86478.5|86499|86474|42
1627375460000|2021-07-27 08:44:20|86498.9|86473.9|86500.4|86475.4|86500.9|86475.9|86495.6|86470.6|44
1627375470000|2021-07-27 08:44:30|86499.5|86474.5|86496.2|86471.2|86500.5|86475.5|86495.2|86470.2|40
1627375480000|2021-07-27 08:44:40|86496|86471|86494.8|86469.8|86496.5|86471.5|86494.8|86469.8|27
1627375490000|2021-07-27 08:44:50|86494.7|86469.7|86493|86468|86495.5|86470.5|86492.8|86467.8|22
1627375500000|2021-07-27 08:45:00|86492.7|86467.7|86505.9|86480.9|86509.9|86484.9|86492.7|86467.7|54
1627375510000|2021-07-27 08:45:10|86505.8|86480.8|86495.8|86470.8|86506.3|86481.3|86494.8|86469.8|52
1627375520000|2021-07-27 08:45:20|86495.6|86470.6|86516.8|86491.8|86517.5|86492.5|86494.9|86469.9|48
1627375530000|2021-07-27 08:45:30|86517.1|86492.1|86511.3|86486.3|86517.3|86492.3|86509.7|86484.7|40
1627375540000|2021-07-27 08:45:40|86511.1|86486.1|86509.8|86484.8|86511.8|86486.8|86508.4|86483.4|43
1627375550000|2021-07-27 08:45:50|86509.9|86484.9|86508.8|86483.8|86512.4|86487.4|86507|86482|44
1627375560000|2021-07-27 08:46:00|86508.6|86483.6|86511.4|86486.4|86513.2|86488.2|86508.6|86483.6|44
1627375570000|2021-07-27 08:46:10|86511.6|86486.6|86514.5|86489.5|86519.5|86494.5|86507.3|86482.3|55
1627375580000|2021-07-27 08:46:20|86514.3|86489.3|86513.2|86488.2|86514.6|86489.6|86511.6|86486.6|34
1627375590000|2021-07-27 08:46:30|86512.7|86487.7|86520|86495|86520.7|86495.7|86512.3|86487.3|48
1627375600000|2021-07-27 08:46:40|86519.1|86494.1|86523.3|86498.3|86524.5|86499.5|86519.1|86494.1|48
1627375610000|2021-07-27 08:46:50|86523.4|86498.4|86520.8|86495.8|86523.5|86498.5|86520.3|86495.3|34
1627375620000|2021-07-27 08:47:00|86520.5|86495.5|86519.9|86494.9|86522.5|86497.5|86519.2|86494.2|44
1627375630000|2021-07-27 08:47:10|86520.1|86495.1|86515.8|86490.8|86521|86496|86515.8|86490.8|30
1627375640000|2021-07-27 08:47:20|86516.1|86491.1|86514.5|86489.5|86516.6|86491.6|86512.6|86487.6|51
1627375650000|2021-07-27 08:47:30|86514.4|86489.4|86510.4|86485.4|86516|86491|86510.4|86485.4|50
1627375660000|2021-07-27 08:47:40|86511.7|86486.7|86495.5|86470.5|86511.7|86486.7|86495|86470|53
1627375670000|2021-07-27 08:47:50|86495.6|86470.6|86497.1|86472.1|86508.2|86472.7|86493.6|86458|46
1627375680000|2021-07-27 08:48:00|86497.3|86472.3|86498.8|86473.8|86500.5|86475.5|86493.7|86468.7|48
1627375690000|2021-07-27 08:48:10|86498.7|86473.7|86496.2|86471.2|86499.4|86474.4|86492.5|86467.5|48
1627375700000|2021-07-27 08:48:20|86496.1|86471.1|86490.8|86465.8|86496.5|86471.5|86490.4|86465.4|46
1627375710000|2021-07-27 08:48:30|86491|86466|86477.2|86452.2|86491.3|86466|86474.8|86439.6|48
1627375720000|2021-07-27 08:48:40|86476.2|86451.2|86484.2|86434.2|86487.6|86452|86471.4|86433.9|39
1627375730000|2021-07-27 08:48:50|86484.6|86434.6|86468.2|86443.2|86484.6|86445.4|86467.8|86434.1|40
1627375740000|2021-07-27 08:49:00|86468.4|86443.4|86468.8|86443.8|86470.7|86445.7|86466.9|86441.9|57
1627375750000|2021-07-27 08:49:10|86467.8|86442.8|86470.5|86445.5|86472.3|86447.3|86467.8|86442.8|56
1627375760000|2021-07-27 08:49:20|86470.6|86445.6|86465.6|86440.6|86471.6|86446.6|86464.5|86439.5|45
1627375770000|2021-07-27 08:49:30|86465.7|86440.7|86465|86440|86466.2|86441.2|86463.5|86438.5|39
1627375780000|2021-07-27 08:49:40|86465.1|86440.1|86465.2|86440.2|86465.9|86440.9|86463.8|86438.8|39
1627375790000|2021-07-27 08:49:50|86464.8|86439.8|86479.7|86454.7|86479.7|86454.7|86463.7|86438.7|24
1627375800000|2021-07-27 08:50:00|86478.8|86453.8|86475.4|86450.4|86479.6|86454.6|86475.4|86450.4|24
1627375810000|2021-07-27 08:50:10|86476.8|86451.8|86474.2|86449.2|86476.9|86451.9|86474.2|86449.2|36
1627375820000|2021-07-27 08:50:20|86474.6|86449.6|86466.4|86441.4|86475|86450|86464.8|86439.8|52
1627375830000|2021-07-27 08:50:30|86466.7|86441.7|86466.7|86441.7|86468.9|86443.9|86466.2|86441.2|41
1627375840000|2021-07-27 08:50:40|86466.4|86441.4|86467.1|86442.1|86479.8|86442.9|86464.9|86428.3|48
1627375850000|2021-07-27 08:50:50|86468.1|86443.1|86464.7|86439.7|86472.2|86447.2|86461.8|86436.8|54
1627375860000|2021-07-27 08:51:00|86467.8|86442.8|86463.1|86438.1|86470|86445|86462.1|86437.1|50
1627375870000|2021-07-27 08:51:10|86462.5|86437.5|86464.2|86439.2|86467.3|86442.3|86462.5|86437.5|50
1627375880000|2021-07-27 08:51:20|86464.4|86439.4|86480.4|86455.4|86481.2|86456.2|86464|86439|54
1627375890000|2021-07-27 08:51:30|86480.6|86455.6|86482.8|86457.8|86484.3|86459.3|86480.6|86455.6|47
1627375900000|2021-07-27 08:51:40|86482.9|86457.9|86483.3|86458.3|86487.2|86462.2|86482.6|86457.6|56
1627375910000|2021-07-27 08:51:50|86484.4|86459.4|86481.9|86456.9|86495.1|86459.4|86480.1|86444.7|50
1627375920000|2021-07-27 08:52:00|86482.1|86457.1|86480.9|86455.9|86482.5|86457.5|86479.7|86454.7|30
1627375930000|2021-07-27 08:52:10|86480.4|86455.4|86482|86457|86482|86457|86477.9|86452.9|37
1627375940000|2021-07-27 08:52:20|86480.9|86455.9|86482.7|86457.7|86483|86458|86480.9|86455.9|46
1627375950000|2021-07-27 08:52:30|86482.9|86457.9|86484.6|86459.6|86484.7|86459.7|86481.4|86456.4|40
1627375960000|2021-07-27 08:52:40|86484.4|86459.4|86480.7|86455.7|86485.2|86460.2|86480.7|86455.7|37
1627375970000|2021-07-27 08:52:50|86480.8|86455.8|86483.3|86458.3|86483.4|86458.4|86479.9|86454.9|44
1627375980000|2021-07-27 08:53:00|86483.2|86458.2|86480.5|86455.5|86483.2|86458.2|86477.8|86452.8|40
1627375990000|2021-07-27 08:53:10|86480.6|86455.6|86486.4|86461.4|86487.7|86462.7|86480.2|86455.2|37
1627376000000|2021-07-27 08:53:20|86486|86461|86479.6|86454.6|86486.9|86461.9|86479.6|86454.6|36
1627376010000|2021-07-27 08:53:30|86480.2|86455.2|86479.5|86454.5|86480.5|86455.5|86479.3|86454.3|12
1627376020000|2021-07-27 08:53:40|86479.4|86454.4|86474.4|86449.4|86480.3|86455.3|86474.4|86449.4|21
1627376030000|2021-07-27 08:53:50|86474.1|86449.1|86474.7|86449.7|86475.4|86450.4|86474.1|86449.1|26
1627376040000|2021-07-27 08:54:00|86474.6|86449.6|86474.4|86449.4|86475.3|86450.3|86473.1|86448.1|24
1627376050000|2021-07-27 08:54:10|86474.5|86449.5|86474.5|86449.5|86474.8|86449.8|86474.4|86449.4|8
1627376060000|2021-07-27 08:54:20|86474.4|86449.4|86474.6|86449.6|86477.9|86452.9|86473.4|86448.4|45
1627376070000|2021-07-27 08:54:30|86474.2|86449.2|86469.4|86444.4|86474.3|86449.3|86469.4|86444.4|35
1627376080000|2021-07-27 08:54:40|86471.4|86446.4|86467.3|86442.3|86471.4|86446.4|86466|86441|50
1627376090000|2021-07-27 08:54:50|86467.8|86442.8|86469.5|86444.5|86469.7|86444.7|86467.1|86442.1|40
1627376100000|2021-07-27 08:55:00|86469.8|86444.8|86476.4|86451.4|86486.1|86452.3|86469.8|86436.1|51
1627376110000|2021-07-27 08:55:10|86475.5|86450.5|86473.4|86448.4|86475.5|86450.5|86472.9|86447.9|31
1627376120000|2021-07-27 08:55:20|86473.3|86448.3|86471.7|86446.7|86475.2|86450.2|86468.6|86443.6|33
1627376130000|2021-07-27 08:55:30|86469.9|86444.9|86476.7|86451.7|86478|86453|86469.2|86444.2|50
1627376140000|2021-07-27 08:55:40|86477.2|86452.2|86481.6|86456.6|86482.9|86457.9|86476.6|86451.6|41
1627376150000|2021-07-27 08:55:50|86482.3|86457.3|86487.4|86462.4|86498.9|86463.5|86481|86448.4|52
1627376160000|2021-07-27 08:56:00|86487.5|86462.5|86492.4|86467.4|86493.4|86468.4|86487.5|86462.5|49
1627376170000|2021-07-27 08:56:10|86492.3|86467.3|86491.8|86466.8|86496.7|86471.7|86491.4|86466.4|39
1627376180000|2021-07-27 08:56:20|86491.7|86466.7|86492|86467|86495.2|86470.2|86491.5|86466.5|50
1627376190000|2021-07-27 08:56:30|86491.8|86466.8|86492.7|86467.7|86494.6|86469.6|86489.8|86464.8|56
1627376200000|2021-07-27 08:56:40|86492.6|86467.6|86492.8|86467.8|86494.8|86469.8|86491.7|86466.7|44
1627376210000|2021-07-27 08:56:50|86492.6|86467.6|86493.3|86468.3|86494.8|86469.8|86491.1|86466.1|45
1627376220000|2021-07-27 08:57:00|86493.1|86468.1|86493|86468|86494.7|86469.7|86492.7|86467.7|47
1627376230000|2021-07-27 08:57:10|86492.9|86467.9|86494|86469|86496.9|86471.9|86491.9|86466.9|48
1627376240000|2021-07-27 08:57:20|86493.8|86468.8|86493|86468|86495.3|86470.3|86492.3|86467.3|54
1627376250000|2021-07-27 08:57:30|86494.1|86469.1|86494.7|86469.7|86496.3|86471.3|86493.3|86468.3|43
1627376260000|2021-07-27 08:57:40|86494.8|86469.8|86496.8|86471.8|86498.5|86473.5|86494.3|86469.3|63
1627376270000|2021-07-27 08:57:50|86497.6|86472.6|86500.2|86475.2|86500.5|86475.5|86496.7|86471.7|44
1627376280000|2021-07-27 08:58:00|86500.3|86475.3|86498.1|86473.1|86501.3|86476.3|86498.1|86473.1|50
1627376290000|2021-07-27 08:58:10|86497.6|86472.6|86496.4|86471.4|86498.9|86473.9|86495.9|86470.9|40
1627376300000|2021-07-27 08:58:20|86496.3|86471.3|86495.9|86470.9|86497.1|86472.1|86494.4|86469.4|29
1627376310000|2021-07-27 08:58:30|86496|86471|86488.7|86463.7|86496.4|86471.4|86488.2|86463.2|48
1627376320000|2021-07-27 08:58:40|86487.1|86462.1|86490.6|86465.6|86492.2|86467.2|86487.1|86462.1|53
1627376330000|2021-07-27 08:58:50|86490.9|86465.9|86489.7|86464.7|86491|86466|86489.7|86464.7|30
1627376340000|2021-07-27 08:59:00|86490|86465|86490.6|86465.6|86491.3|86466.3|86489.5|86464.5|40
1627376350000|2021-07-27 08:59:10|86490.7|86465.7|86490.6|86465.6|86491|86466|86486.7|86461.7|35
1627376360000|2021-07-27 08:59:20|86491|86466|86491.2|86466.2|86494.1|86469.1|86489.9|86464.9|49
1627376370000|2021-07-27 08:59:30|86490.7|86465.7|86490.2|86465.2|86491|86466|86489.6|86464.6|29
1627376380000|2021-07-27 08:59:40|86490.1|86465.1|86492.6|86467.6|86497.4|86472.4|86490.1|86465.1|59
1627376390000|2021-07-27 08:59:50|86493.3|86468.3|86481.6|86456.6|86494.7|86469.7|86478.8|86453.8|44
1627376400000|2021-07-27 09:00:00|86480.5|86455.5|86474.3|86449.3|86482.2|86457.2|86474.3|86449.3|53
1627376410000|2021-07-27 09:00:10|86474.4|86449.4|86476.3|86451.3|86478.6|86453.6|86474.2|86449.2|41
1627376420000|2021-07-27 09:00:20|86476.2|86451.2|86477.7|86452.7|86477.8|86452.8|86474.2|86449.2|53
1627376430000|2021-07-27 09:00:30|86477.6|86452.6|86480.7|86455.7|86481|86456|86477.6|86452.6|55
1627376440000|2021-07-27 09:00:40|86480.4|86455.4|86485.2|86460.2|86500.4|86463.9|86480.4|86450.4|48
1627376450000|2021-07-27 09:00:50|86485.6|86460.6|86485.9|86460.9|86488.5|86463.5|86485.1|86460.1|55
1627376460000|2021-07-27 09:01:00|86486|86461|86485.3|86460.3|86487.2|86462.2|86484.8|86459.8|45
1627376470000|2021-07-27 09:01:10|86485.5|86460.5|86493.9|86468.9|86494.9|86469.9|86485.1|86460.1|53
1627376480000|2021-07-27 09:01:20|86494.2|86469.2|86496|86471|86497.5|86472.5|86492.4|86467.4|45
1627376490000|2021-07-27 09:01:30|86495.8|86470.8|86496.2|86471.2|86497.5|86472.5|86495.5|86470.5|33
1627376500000|2021-07-27 09:01:40|86496.1|86471.1|86497.4|86472.4|86498|86473|86494.9|86469.9|25
1627376510000|2021-07-27 09:01:50|86496.9|86471.9|86498.6|86473.6|86499.9|86474.9|86496.5|86471.5|44
1627376520000|2021-07-27 09:02:00|86498.4|86473.4|86498.6|86473.6|86501.2|86476.2|86498|86473|57
1627376530000|2021-07-27 09:02:10|86498.7|86473.7|86501|86476|86501|86476|86498.2|86473.2|35
1627376540000|2021-07-27 09:02:20|86501.1|86476.1|86498.4|86473.4|86501.2|86476.2|86498.4|86473.4|34
1627376550000|2021-07-27 09:02:30|86499.1|86474.1|86499.1|86474.1|86501.3|86476.3|86498.3|86473.3|47
1627376560000|2021-07-27 09:02:40|86498.4|86473.4|86497.7|86472.7|86499.2|86474.2|86497.7|86472.7|33
1627376570000|2021-07-27 09:02:50|86497.2|86472.2|86492.3|86467.3|86497.3|86472.3|86491.9|86466.9|44
1627376580000|2021-07-27 09:03:00|86492.4|86467.4|86493.3|86468.3|86494.2|86469.2|86492.3|86467.3|31
1627376590000|2021-07-27 09:03:10|86493.2|86468.2|86493.6|86468.6|86494.6|86469.6|86493.1|86468.1|26
1627376600000|2021-07-27 09:03:20|86493.5|86468.5|86495.6|86470.6|86496|86471|86493.5|86468.5|36
1627376610000|2021-07-27 09:03:30|86495.5|86470.5|86493.7|86468.7|86496.3|86471.3|86492.5|86467.5|25
1627376620000|2021-07-27 09:03:40|86493.9|86468.9|86492.9|86467.9|86494|86469|86492.9|86467.9|20
1627376630000|2021-07-27 09:03:50|86492.4|86467.4|86499.4|86474.4|86499.4|86474.4|86492.4|86467.4|24
1627376640000|2021-07-27 09:04:00|86498.7|86473.7|86498.1|86473.1|86499.4|86474.4|86498|86473|39
1627376650000|2021-07-27 09:04:10|86498|86473|86497.2|86472.2|86498|86473|86496.6|86471.6|30
1627376660000|2021-07-27 09:04:20|86497.7|86472.7|86497.4|86472.4|86498.3|86473.3|86497|86472|20
1627376670000|2021-07-27 09:04:30|86497.2|86472.2|86497.8|86472.8|86500.3|86475.3|86496.7|86471.7|40
1627376680000|2021-07-27 09:04:40|86498.1|86473.1|86498.6|86473.6|86499.8|86474.8|86497.7|86472.7|30
1627376690000|2021-07-27 09:04:50|86498.8|86473.8|86501.2|86476.2|86510|86477.2|86495.8|86458.3|35
1627376700000|2021-07-27 09:05:00|86501.1|86476.1|86500.3|86475.3|86501.7|86476.7|86499.5|86474.5|37
1627376710000|2021-07-27 09:05:10|86499.7|86474.7|86500.6|86475.6|86501.8|86476.8|86499.5|86474.5|25
1627376720000|2021-07-27 09:05:20|86500.5|86475.5|86497.7|86472.7|86500.5|86475.5|86496.4|86471.4|40
1627376730000|2021-07-27 09:05:30|86498|86473|86500|86475|86501.1|86476.1|86496.4|86471.4|38
1627376740000|2021-07-27 09:05:40|86498.7|86473.7|86501.4|86476.4|86501.5|86476.5|86496.8|86471.8|47
1627376750000|2021-07-27 09:05:50|86501.2|86476.2|86499.2|86474.2|86502.2|86477.2|86498.7|86473.7|36
1627376760000|2021-07-27 09:06:00|86499|86474|86500|86475|86502.4|86477.4|86499|86474|49
1627376770000|2021-07-27 09:06:10|86500.3|86475.3|86498.9|86473.9|86500.9|86475.9|86498.3|86473.3|38
1627376780000|2021-07-27 09:06:20|86498.8|86473.8|86497.6|86472.6|86499.6|86474.6|86497|86472|48
1627376790000|2021-07-27 09:06:30|86497.7|86472.7|86500.5|86475.5|86500.9|86475.9|86497.7|86472.7|29
1627376800000|2021-07-27 09:06:40|86500.3|86475.3|86491|86466|86500.4|86475.4|86490.4|86465.4|46
1627376810000|2021-07-27 09:06:50|86491.1|86466.1|86490.9|86465.9|86493.5|86468.5|86490.6|86465.6|29
1627376820000|2021-07-27 09:07:00|86490.6|86465.6|86493.4|86468.4|86493.7|86468.7|86490.3|86465.3|32
1627376830000|2021-07-27 09:07:10|86493.2|86468.2|86490.7|86465.7|86493.2|86468.2|86489.9|86464.9|43
1627376840000|2021-07-27 09:07:20|86490.4|86465.4|86486.7|86461.7|86490.5|86465.5|86486|86461|29
1627376850000|2021-07-27 09:07:30|86485.7|86460.7|86477.3|86452.3|86486.8|86461.8|86477.3|86452.3|43
1627376860000|2021-07-27 09:07:40|86477.9|86452.9|86469.1|86444.1|86483.9|86458.1|86466.3|86430.8|63
1627376870000|2021-07-27 09:07:50|86469.8|86444.8|86482.6|86432.6|86484.4|86445|86467.6|86427.1|52
1627376880000|2021-07-27 09:08:00|86482.5|86432.5|86475.6|86425.6|86482.5|86442.2|86464.5|86424.8|51
1627376890000|2021-07-27 09:08:10|86476.9|86426.9|86481.5|86431.5|86481.5|86445|86466.2|86425.7|62
1627376900000|2021-07-27 09:08:20|86481.2|86431.2|86479.3|86429.3|86486.1|86446.8|86466.1|86429.3|51
1627376910000|2021-07-27 09:08:30|86479.4|86429.4|86472.8|86447.8|86487.9|86449.9|86470.7|86429.4|47
1627376920000|2021-07-27 09:08:40|86473|86448|86472.3|86447.3|86475|86450|86471.9|86446.9|40
1627376930000|2021-07-27 09:08:50|86472.9|86447.9|86471.4|86446.4|86472.9|86447.9|86470.6|86445.6|34
1627376940000|2021-07-27 09:09:00|86471.7|86446.7|86472.8|86447.8|86476.8|86451.8|86470.2|86445.2|57
1627376950000|2021-07-27 09:09:10|86473.1|86448.1|86462.1|86437.1|86473.1|86448.1|86460.6|86435.6|54
1627376960000|2021-07-27 09:09:20|86462|86437|86461.4|86436.4|86466.2|86441.2|86460.7|86435.7|47
1627376970000|2021-07-27 09:09:30|86461.8|86436.8|86463.4|86438.4|86469.5|86444.5|86461.2|86436.2|40
1627376980000|2021-07-27 09:09:40|86463|86438|86462.3|86437.3|86464.7|86439.7|86461.5|86436.5|42
1627376990000|2021-07-27 09:09:50|86461.9|86436.9|86460.3|86435.3|86461.9|86436.9|86459.6|86434.6|43
1627377000000|2021-07-27 09:10:00|86460.5|86435.5|86455.5|86430.5|86460.5|86435.5|86454|86429|58
1627377010000|2021-07-27 09:10:10|86455.7|86430.7|86455.4|86430.4|86461|86436|86454.7|86429.7|54
1627377020000|2021-07-27 09:10:20|86455.6|86430.6|86455.9|86430.9|86457.1|86432.1|86454.2|86429.2|34
1627377030000|2021-07-27 09:10:30|86455.8|86430.8|86453.3|86428.3|86456.1|86431.1|86451.6|86426.6|38
1627377040000|2021-07-27 09:10:40|86452.3|86427.3|86455.6|86430.6|86456.1|86431.1|86452.3|86427.3|37
1627377050000|2021-07-27 09:10:50|86455.2|86430.2|86457.7|86432.7|86458.7|86433.7|86455|86430|25
1627377060000|2021-07-27 09:11:00|86456.7|86431.7|86456.1|86431.1|86457.3|86432.3|86454.9|86429.9|44
1627377070000|2021-07-27 09:11:10|86456.3|86431.3|86458.1|86433.1|86458.1|86433.1|86451.3|86426.3|43
1627377080000|2021-07-27 09:11:20|86457.1|86432.1|86457.1|86432.1|86457.7|86432.7|86456.1|86431.1|43
1627377090000|2021-07-27 09:11:30|86456.5|86431.5|86458.4|86433.4|86458.7|86433.7|86456.5|86431.5|34
1627377100000|2021-07-27 09:11:40|86457.7|86432.7|86461.6|86436.6|86473.7|86437.8|86457.7|86420.8|36
1627377110000|2021-07-27 09:11:50|86461.5|86436.5|86464.8|86439.8|86464.9|86439.9|86461.5|86436.5|40
1627377120000|2021-07-27 09:12:00|86464.5|86439.5|86463.3|86438.3|86465.4|86440.4|86462.9|86437.9|44
1627377130000|2021-07-27 09:12:10|86462.8|86437.8|86463.4|86438.4|86465.7|86440.7|86462.8|86437.8|40
1627377140000|2021-07-27 09:12:20|86463.1|86438.1|86472|86447|86472.2|86447.2|86463|86438|49
1627377150000|2021-07-27 09:12:30|86471.9|86446.9|86470.5|86445.5|86476.2|86451.2|86470.5|86445.5|49
1627377160000|2021-07-27 09:12:40|86470.2|86445.2|86469.1|86444.1|86471.7|86446.7|86469.1|86444.1|34
1627377170000|2021-07-27 09:12:50|86468.6|86443.6|86469.8|86444.8|86471.5|86446.5|86465.9|86440.9|56
1627377180000|2021-07-27 09:13:00|86470.6|86445.6|86468.6|86443.6|86470.9|86445.9|86468.5|86443.5|50
1627377190000|2021-07-27 09:13:10|86468.9|86443.9|86469.8|86444.8|86471.8|86446.8|86468.8|86443.8|43
1627377200000|2021-07-27 09:13:20|86470|86445|86469.2|86444.2|86470.5|86445.5|86468|86443|34
1627377210000|2021-07-27 09:13:30|86468.9|86443.9|86467.1|86442.1|86470.1|86445.1|86466.2|86441.2|41
1627377220000|2021-07-27 09:13:40|86467.4|86442.4|86468.3|86443.3|86468.8|86443.8|86465.9|86440.9|34
1627377230000|2021-07-27 09:13:50|86469.5|86444.5|86468.3|86443.3|86473.3|86448.3|86466.9|86441.9|56
1627377240000|2021-07-27 09:14:00|86469.3|86444.3|86471.6|86446.6|86473.1|86448.1|86468.7|86443.7|43
1627377250000|2021-07-27 09:14:10|86471.1|86446.1|86466.1|86441.1|86471.1|86446.1|86461.7|86436.7|37
1627377260000|2021-07-27 09:14:20|86466.2|86441.2|86467.3|86442.3|86468.4|86443.4|86465.4|86440.4|40
1627377270000|2021-07-27 09:14:30|86465.8|86440.8|86463.6|86438.6|86466|86441|86462.4|86437.4|40
1627377280000|2021-07-27 09:14:40|86463.9|86438.9|86464.1|86439.1|86468|86443|86461.7|86436.7|38
1627377290000|2021-07-27 09:14:50|86465|86440|86465.4|86440.4|86465.9|86440.9|86464.3|86439.3|39
1627377300000|2021-07-27 09:15:00|86465.1|86440.1|86465.1|86440.1|86467.1|86442.1|86464.3|86439.3|53
1627377310000|2021-07-27 09:15:10|86465.3|86440.3|86466|86441|86466|86441|86461.9|86436.9|45
1627377320000|2021-07-27 09:15:20|86465.5|86440.5|86468|86443|86468.4|86443.4|86465.1|86440.1|35
1627377330000|2021-07-27 09:15:30|86468.6|86443.6|86464.8|86439.8|86469.4|86444.4|86463.2|86438.2|48
1627377340000|2021-07-27 09:15:40|86465|86440|86463.5|86438.5|86465|86440|86461.3|86436.3|36
1627377350000|2021-07-27 09:15:50|86463.7|86438.7|86457.5|86432.5|86463.7|86438.7|86457.5|86432.5|29
1627377360000|2021-07-27 09:16:00|86456|86431|86456.2|86431.2|86458.7|86433.7|86451|86426|54
1627377370000|2021-07-27 09:16:10|86456.9|86431.9|86444.1|86419.1|86456.9|86431.9|86442.8|86417.8|62
1627377380000|2021-07-27 09:16:20|86444.2|86419.2|86444.6|86419.6|86444.6|86419.6|86441.4|86416.4|52
1627377390000|2021-07-27 09:16:30|86445.7|86420.7|86446.5|86421.5|86446.8|86421.8|86444.5|86419.5|44
1627377400000|2021-07-27 09:16:40|86446|86421|86447.3|86422.3|86449|86424|86446|86421|38
1627377410000|2021-07-27 09:16:50|86447.2|86422.2|86452.7|86427.7|86453.9|86428.9|86447.2|86422.2|50
1627377420000|2021-07-27 09:17:00|86452.3|86427.3|86448.3|86423.3|86452.3|86427.3|86447.2|86422.2|52
1627377430000|2021-07-27 09:17:10|86448.4|86423.4|86446.2|86421.2|86450.5|86425.5|86446.1|86421.1|49
1627377440000|2021-07-27 09:17:20|86446.3|86421.3|86447.3|86422.3|86447.4|86422.4|86445.8|86420.8|44
1627377450000|2021-07-27 09:17:30|86447|86422|86445|86420|86447.2|86422.2|86443.6|86418.6|39
1627377460000|2021-07-27 09:17:40|86444|86419|86443.7|86418.7|86445.1|86420.1|86443.5|86418.5|38
1627377470000|2021-07-27 09:17:50|86443.8|86418.8|86444.2|86419.2|86444.2|86419.2|86443.1|86418.1|23
1627377480000|2021-07-27 09:18:00|86443.8|86418.8|86444.5|86419.5|86444.5|86419.5|86443|86418|23
1627377490000|2021-07-27 09:18:10|86444.1|86419.1|86430.3|86405.3|86444.1|86419.1|86426.6|86401.6|71
1627377500000|2021-07-27 09:18:20|86430.4|86405.4|86428.7|86403.7|86430.7|86405.7|86426.8|86401.8|42
1627377510000|2021-07-27 09:18:30|86428.6|86403.6|86431.5|86406.5|86432.8|86407.8|86428.6|86403.6|47
1627377520000|2021-07-27 09:18:40|86432.1|86407.1|86434.1|86409.1|86435.8|86410.8|86431.4|86406.4|31
1627377530000|2021-07-27 09:18:50|86434.2|86409.2|86433.8|86408.8|86436.1|86411.1|86433.8|86408.8|34
1627377540000|2021-07-27 09:19:00|86433.7|86408.7|86431.8|86406.8|86434.8|86409.8|86430.9|86405.9|50
1627377550000|2021-07-27 09:19:10|86431.4|86406.4|86425.8|86400.8|86431.8|86406.8|86423.2|86398.2|54
1627377560000|2021-07-27 09:19:20|86426.7|86401.7|86422.1|86397.1|86426.7|86401.7|86421.2|86396.2|52
1627377570000|2021-07-27 09:19:30|86422.3|86397.3|86423.7|86398.7|86423.7|86398.7|86421.9|86396.9|32
1627377580000|2021-07-27 09:19:40|86423.2|86398.2|86424.6|86399.6|86428|86403|86422.6|86397.6|49
1627377590000|2021-07-27 09:19:50|86424.8|86399.8|86424.4|86399.4|86426.7|86401.7|86423.6|86398.6|45
1627377600000|2021-07-27 09:20:00|86424.3|86399.3|86427.6|86402.6|86429.3|86404.3|86423.3|86398.3|50
1627377610000|2021-07-27 09:20:10|86427.5|86402.5|86425.5|86400.5|86427.6|86402.6|86425|86400|41
1627377620000|2021-07-27 09:20:20|86426|86401|86421.2|86396.2|86426.9|86401.9|86419|86394|65
1627377630000|2021-07-27 09:20:30|86421|86396|86420.5|86395.5|86425.1|86400.1|86419.1|86394.1|45
1627377640000|2021-07-27 09:20:40|86420.4|86395.4|86416.2|86391.2|86420.6|86395.6|86415.2|86390.2|40
1627377650000|2021-07-27 09:20:50|86416.3|86391.3|86412.8|86387.8|86418|86393|86409.4|86384.4|40
1627377660000|2021-07-27 09:21:00|86413.4|86388.4|86411.7|86386.7|86413.6|86388.6|86410.2|86385.2|56
1627377670000|2021-07-27 09:21:10|86411.3|86386.3|86397.4|86372.4|86411.7|86386.7|86396.8|86371.8|60
1627377680000|2021-07-27 09:21:20|86397.3|86372.3|86401.3|86376.3|86402.7|86377.7|86396.9|86371.9|48
1627377690000|2021-07-27 09:21:30|86401.2|86376.2|86397.4|86372.4|86401.3|86376.3|86397.3|86372.3|43
1627377700000|2021-07-27 09:21:40|86397.6|86372.6|86396.6|86371.6|86398.1|86373.1|86396.6|86371.6|30
1627377710000|2021-07-27 09:21:50|86395.8|86370.8|86394|86369|86398.8|86373.8|86393.6|86368.6|58
1627377720000|2021-07-27 09:22:00|86395.1|86370.1|86395.2|86370.2|86399.3|86374.3|86394|86369|60
1627377730000|2021-07-27 09:22:10|86395.4|86370.4|86393.8|86368.8|86397.1|86372.1|86393.1|86368.1|42
1627377740000|2021-07-27 09:22:20|86393.3|86368.3|86389.9|86364.9|86394.7|86369.7|86388.9|86363.9|52
1627377750000|2021-07-27 09:22:30|86390|86365|86389.3|86364.3|86390.2|86365.2|86387.4|86362.4|37
1627377760000|2021-07-27 09:22:40|86385.4|86360.4|86387.6|86362.6|86389.2|86364.2|86385.4|86360.4|52
1627377770000|2021-07-27 09:22:50|86387.8|86362.8|86389.2|86364.2|86389.2|86364.2|86387.5|86362.5|30
1627377780000|2021-07-27 09:23:00|86389.1|86364.1|86377.6|86352.6|86389.2|86364.2|86377.3|86352.3|45
1627377790000|2021-07-27 09:23:10|86377.2|86352.2|86381.1|86356.1|86381.2|86356.2|86377.2|86352.2|33
1627377800000|2021-07-27 09:23:20|86381.3|86356.3|86378.7|86353.7|86381.4|86356.4|86377|86352|37
1627377810000|2021-07-27 09:23:30|86379.1|86354.1|86376.3|86351.3|86379.4|86354.4|86374.1|86349.1|44
1627377820000|2021-07-27 09:23:40|86376.1|86351.1|86381.4|86356.4|86382.6|86357.6|86376.1|86351.1|44
1627377830000|2021-07-27 09:23:50|86380.3|86355.3|86376.4|86351.4|86381.6|86356.6|86375.9|86350.9|49
1627377840000|2021-07-27 09:24:00|86376.6|86351.6|86373|86348|86384.8|86359.8|86371.1|86346.1|58
1627377850000|2021-07-27 09:24:10|86373.8|86348.8|86374.8|86349.8|86375.1|86350.1|86373.3|86348.3|45
1627377860000|2021-07-27 09:24:20|86374.7|86349.7|86379.2|86354.2|86380.5|86355.5|86374.3|86349.3|37
1627377870000|2021-07-27 09:24:30|86379.3|86354.3|86386.7|86361.7|86386.7|86361.7|86374.7|86349.7|48
1627377880000|2021-07-27 09:24:40|86386.5|86361.5|86379.8|86354.8|86386.5|86361.5|86379.4|86354.4|48
1627377890000|2021-07-27 09:24:50|86380.4|86355.4|86376.9|86351.9|86380.4|86355.4|86372.8|86347.8|53
1627377900000|2021-07-27 09:25:00|86377.1|86352.1|86372.8|86347.8|86377.7|86352.7|86372.2|86347.2|59
1627377910000|2021-07-27 09:25:10|86371.9|86346.9|86377.2|86352.2|86377.5|86352.5|86370.8|86345.8|45
1627377920000|2021-07-27 09:25:20|86377.6|86352.6|86381.2|86356.2|86382|86357|86377.6|86352.6|31
1627377930000|2021-07-27 09:25:30|86381.1|86356.1|86376.7|86351.7|86391.2|86356.1|86376|86340.5|42
1627377940000|2021-07-27 09:25:40|86376.6|86351.6|86376.4|86351.4|86379.5|86354.5|86376.2|86351.2|49
1627377950000|2021-07-27 09:25:50|86377.4|86352.4|86376.5|86351.5|86377.6|86352.6|86374.4|86349.4|28
1627377960000|2021-07-27 09:26:00|86376.2|86351.2|86375.9|86350.9|86376.8|86351.8|86375.1|86350.1|29
1627377970000|2021-07-27 09:26:10|86375.4|86350.4|86372.6|86347.6|86376.3|86351.3|86372.3|86347.3|40
1627377980000|2021-07-27 09:26:20|86372.8|86347.8|86365.8|86340.8|86373.3|86348.3|86365.1|86340.1|54
1627377990000|2021-07-27 09:26:30|86366.4|86341.4|86362.9|86337.9|86366.4|86341.4|86361.3|86336.3|53
1627378000000|2021-07-27 09:26:40|86362.7|86337.7|86364.5|86339.5|86364.7|86339.7|86362.4|86337.4|26
1627378010000|2021-07-27 09:26:50|86364.4|86339.4|86365.7|86340.7|86367.5|86342.5|86363.6|86338.6|45
1627378020000|2021-07-27 09:27:00|86366|86341|86366.4|86341.4|86367.2|86342.2|86366|86341|34
1627378030000|2021-07-27 09:27:10|86366.3|86341.3|86367.1|86342.1|86367.1|86342.1|86365.8|86340.8|27
1627378040000|2021-07-27 09:27:20|86367.3|86342.3|86368.6|86343.6|86369.5|86344.5|86367|86342|44
1627378050000|2021-07-27 09:27:30|86368.9|86343.9|86367.3|86342.3|86369.8|86344.8|86367.3|86342.3|43
1627378060000|2021-07-27 09:27:40|86367.7|86342.7|86362.8|86337.8|86369|86344|86362.4|86337.4|50
1627378070000|2021-07-27 09:27:50|86362.9|86337.9|86361.5|86336.5|86364.8|86339.8|86360.4|86335.4|38
1627378080000|2021-07-27 09:28:00|86361.6|86336.6|86365.1|86340.1|86365.7|86340.7|86361.6|86336.6|38
1627378090000|2021-07-27 09:28:10|86365.3|86340.3|86359.5|86334.5|86366.5|86341.5|86359.5|86334.5|53
1627378100000|2021-07-27 09:28:20|86358.7|86333.7|86357.4|86332.4|86358.9|86333.9|86356.5|86331.5|36
1627378110000|2021-07-27 09:28:30|86357.6|86332.6|86359|86334|86360|86335|86357.1|86332.1|33
1627378120000|2021-07-27 09:28:40|86359.1|86334.1|86358.1|86333.1|86360|86335|86357.8|86332.8|37
1627378130000|2021-07-27 09:28:50|86358.4|86333.4|86358.8|86333.8|86360.3|86335.3|86357.9|86332.9|30
1627378140000|2021-07-27 09:29:00|86358.7|86333.7|86363.7|86338.7|86363.7|86338.7|86358.1|86333.1|49
1627378150000|2021-07-27 09:29:10|86363.9|86338.9|86363.4|86338.4|86365.3|86340.3|86361.4|86336.4|42
1627378160000|2021-07-27 09:29:20|86362.8|86337.8|86360.4|86335.4|86363|86338|86360.1|86335.1|43
1627378170000|2021-07-27 09:29:30|86360.2|86335.2|86361.3|86336.3|86362.1|86337.1|86360.2|86335.2|26
1627378180000|2021-07-27 09:29:40|86361.6|86336.6|86361.5|86336.5|86363|86338|86361.4|86336.4|37
1627378190000|2021-07-27 09:29:50|86361.8|86336.8|86359.9|86334.9|86362.1|86337.1|86359|86334|26
1627378200000|2021-07-27 09:30:00|86359.8|86334.8|86366.4|86341.4|86369.9|86344.9|86359.8|86334.8|47
1627378210000|2021-07-27 09:30:10|86365.3|86340.3|86363.2|86338.2|86365.8|86340.8|86363|86338|32
1627378220000|2021-07-27 09:30:20|86363|86338|86358.9|86333.9|86363|86338|86358.3|86333.3|43
1627378230000|2021-07-27 09:30:30|86359|86334|86362|86337|86363.3|86338.3|86358.6|86333.6|38
1627378240000|2021-07-27 09:30:40|86362.1|86337.1|86358.1|86333.1|86362.9|86337.9|86357.5|86332.5|42
1627378250000|2021-07-27 09:30:50|86357.5|86332.5|86359.4|86334.4|86361.3|86336.3|86357.1|86332.1|47
1627378260000|2021-07-27 09:31:00|86359.2|86334.2|86355.6|86330.6|86360.3|86335.3|86354.7|86329.7|50
1627378270000|2021-07-27 09:31:10|86355.3|86330.3|86357.2|86332.2|86359.4|86334.4|86355.3|86330.3|53
1627378280000|2021-07-27 09:31:20|86357.1|86332.1|86359.4|86334.4|86360.5|86335.5|86355.3|86330.3|46
1627378290000|2021-07-27 09:31:30|86359.5|86334.5|86358.3|86333.3|86359.7|86334.7|86356.1|86331.1|36
1627378300000|2021-07-27 09:31:40|86357.8|86332.8|86358.7|86333.7|86359.1|86334.1|86356.8|86331.8|32
1627378310000|2021-07-27 09:31:50|86358.5|86333.5|86356.9|86331.9|86359.2|86334.2|86356.6|86331.6|32
1627378320000|2021-07-27 09:32:00|86357.1|86332.1|86359.2|86334.2|86359.2|86334.2|86356.7|86331.7|28
1627378330000|2021-07-27 09:32:10|86359.1|86334.1|86360.7|86335.7|86360.9|86335.9|86358.5|86333.5|24
1627378340000|2021-07-27 09:32:20|86360.6|86335.6|86359.4|86334.4|86361.4|86336.4|86358.5|86333.5|39
1627378350000|2021-07-27 09:32:30|86359.6|86334.6|86360.3|86335.3|86360.3|86335.3|86359.1|86334.1|25
1627378360000|2021-07-27 09:32:40|86360|86335|86359.3|86334.3|86361.6|86336.6|86359|86334|25
1627378370000|2021-07-27 09:32:50|86359.2|86334.2|86359.9|86334.9|86362.5|86337.5|86359.2|86334.2|22
1627378380000|2021-07-27 09:33:00|86360.2|86335.2|86360.2|86335.2|86360.9|86335.9|86359.2|86334.2|23
1627378390000|2021-07-27 09:33:10|86359.5|86334.5|86358|86333|86360.4|86335.4|86357.2|86332.2|40
1627378400000|2021-07-27 09:33:20|86358.5|86333.5|86359.6|86334.6|86361.3|86336.3|86357.7|86332.7|30
1627378410000|2021-07-27 09:33:30|86360.1|86335.1|86357.1|86332.1|86360.1|86335.1|86356.1|86331.1|32
1627378420000|2021-07-27 09:33:40|86357.4|86332.4|86355|86330|86358.4|86333.4|86354.6|86329.6|44
1627378430000|2021-07-27 09:33:50|86354.9|86329.9|86357.1|86332.1|86357.4|86332.4|86353.9|86328.9|39
1627378440000|2021-07-27 09:34:00|86357|86332|86361.9|86336.9|86362.1|86337.1|86356.7|86331.7|50
1627378450000|2021-07-27 09:34:10|86362.2|86337.2|86361.4|86336.4|86362.7|86337.7|86359.5|86334.5|41
1627378460000|2021-07-27 09:34:20|86361.6|86336.6|86360.8|86335.8|86361.8|86336.8|86357.8|86332.8|41
1627378470000|2021-07-27 09:34:30|86360.7|86335.7|86359.9|86334.9|86360.7|86335.7|86359.1|86334.1|39
1627378480000|2021-07-27 09:34:40|86360|86335|86360|86335|86360.7|86335.7|86358.9|86333.9|25
1627378490000|2021-07-27 09:34:50|86359.7|86334.7|86360|86335|86360|86335|86355.4|86330.4|48
1627378500000|2021-07-27 09:35:00|86359.7|86334.7|86359.5|86334.5|86360.4|86335.4|86358.7|86333.7|24
1627378510000|2021-07-27 09:35:10|86359.7|86334.7|86360|86335|86361.3|86336.3|86359|86334|21
1627378520000|2021-07-27 09:35:20|86358.5|86333.5|86361.3|86336.3|86361.7|86336.7|86356.4|86331.4|30
1627378530000|2021-07-27 09:35:30|86360.3|86335.3|86360.3|86335.3|86362.1|86337.1|86360.2|86335.2|27
1627378540000|2021-07-27 09:35:40|86360.5|86335.5|86359.2|86334.2|86360.8|86335.8|86358.4|86333.4|27
1627378550000|2021-07-27 09:35:50|86359.4|86334.4|86360.8|86335.8|86361|86336|86359.4|86334.4|22
1627378560000|2021-07-27 09:36:00|86360.5|86335.5|86361.4|86336.4|86362.3|86337.3|86359.4|86334.4|28
1627378570000|2021-07-27 09:36:10|86361.7|86336.7|86362.9|86337.9|86363.9|86338.9|86361.5|86336.5|26
1627378580000|2021-07-27 09:36:20|86362.5|86337.5|86364.2|86339.2|86364.4|86339.4|86361.7|86336.7|41
1627378590000|2021-07-27 09:36:30|86364.7|86339.7|86349.1|86324.1|86364.7|86339.7|86348.7|86323.7|57
1627378600000|2021-07-27 09:36:40|86349.6|86324.6|86342.9|86317.9|86349.6|86324.6|86342.3|86317.3|39
1627378610000|2021-07-27 09:36:50|86343.3|86318.3|86344.9|86319.9|86346.1|86321.1|86343.3|86318.3|38
1627378620000|2021-07-27 09:37:00|86344.7|86319.7|86344.8|86319.8|86345.6|86320.6|86344.6|86319.6|32
1627378630000|2021-07-27 09:37:10|86345|86320|86345.2|86320.2|86345.4|86320.4|86343.7|86318.7|42
1627378640000|2021-07-27 09:37:20|86345.1|86320.1|86349|86324|86351.7|86326.7|86344.7|86319.7|48
1627378650000|2021-07-27 09:37:30|86348.7|86323.7|86349.6|86324.6|86349.7|86324.7|86348.7|86323.7|20
1627378660000|2021-07-27 09:37:40|86349.9|86324.9|86353.9|86328.9|86354.6|86329.6|86349|86324|40
1627378670000|2021-07-27 09:37:50|86354|86329|86354.6|86329.6|86355.2|86330.2|86353.8|86328.8|24
1627378680000|2021-07-27 09:38:00|86354.8|86329.8|86354|86329|86355|86330|86354|86329|24
1627378690000|2021-07-27 09:38:10|86354.4|86329.4|86356.5|86331.5|86357.2|86332.2|86354.2|86329.2|20
1627378700000|2021-07-27 09:38:20|86356.6|86331.6|86356.3|86331.3|86356.6|86331.6|86354.6|86329.6|27
1627378710000|2021-07-27 09:38:30|86356|86331|86348.9|86323.9|86356|86331|86348.9|86323.9|47
1627378720000|2021-07-27 09:38:40|86348.4|86323.4|86348.8|86323.8|86349.7|86324.7|86347|86322|32
1627378730000|2021-07-27 09:38:50|86349.3|86324.3|86352.5|86327.5|86352.9|86327.9|86344.6|86319.6|49
1627378740000|2021-07-27 09:39:00|86351.5|86326.5|86356|86331|86356.2|86331.2|86350.9|86325.9|40
1627378750000|2021-07-27 09:39:10|86355.9|86330.9|86348.2|86323.2|86355.9|86330.9|86347.5|86322.5|44
1627378760000|2021-07-27 09:39:20|86348.4|86323.4|86353.1|86328.1|86353.1|86328.1|86346.9|86321.9|46
1627378770000|2021-07-27 09:39:30|86353.2|86328.2|86354.4|86329.4|86355.4|86330.4|86350.2|86325.2|37
1627378780000|2021-07-27 09:39:40|86355|86330|86356.8|86331.8|86356.9|86331.9|86351.3|86326.3|52
1627378790000|2021-07-27 09:39:50|86357.1|86332.1|86359.5|86334.5|86362.2|86337.2|86357.1|86332.1|39
1627378800000|2021-07-27 09:40:00|86359.6|86334.6|86359.9|86334.9|86361.7|86336.7|86359|86334|38
1627378810000|2021-07-27 09:40:10|86360.2|86335.2|86360.7|86335.7|86361.2|86336.2|86359.9|86334.9|10
1627378820000|2021-07-27 09:40:20|86361.1|86336.1|86359.7|86334.7|86361.9|86336.9|86359.2|86334.2|32
1627378830000|2021-07-27 09:40:30|86359.8|86334.8|86359.6|86334.6|86360.2|86335.2|86356.9|86331.9|34
1627378840000|2021-07-27 09:40:40|86359.7|86334.7|86361.4|86336.4|86361.8|86336.8|86358.4|86333.4|30
1627378850000|2021-07-27 09:40:50|86361.1|86336.1|86374.4|86349.4|86380.6|86355.6|86361.1|86336.1|44
1627378860000|2021-07-27 09:41:00|86374.6|86349.6|86375.5|86350.5|86377|86352|86373.1|86348.1|43
1627378870000|2021-07-27 09:41:10|86375.6|86350.6|86379.5|86354.5|86380.6|86355.6|86375.6|86350.6|46
1627378880000|2021-07-27 09:41:20|86380.3|86355.3|86379.8|86354.8|86380.4|86355.4|86377.8|86352.8|25
1627378890000|2021-07-27 09:41:30|86379.6|86354.6|86377.9|86352.9|86381.1|86356.1|86374|86349|51
1627378900000|2021-07-27 09:41:40|86377.2|86352.2|86376.1|86351.1|86378.9|86353.9|86376.1|86351.1|33
1627378910000|2021-07-27 09:41:50|86377.3|86352.3|86370.7|86345.7|86377.3|86352.3|86370.6|86345.6|40
1627378920000|2021-07-27 09:42:00|86371|86346|86374.3|86349.3|86374.5|86349.5|86369.9|86344.9|35
1627378930000|2021-07-27 09:42:10|86374.5|86349.5|86382.3|86357.3|86382.3|86357.3|86374.5|86349.5|52
1627378940000|2021-07-27 09:42:20|86382.1|86357.1|86383.8|86358.8|86386.1|86361.1|86381.6|86356.6|43
1627378950000|2021-07-27 09:42:30|86384.4|86359.4|86383.8|86358.8|86386.3|86361.3|86380.2|86355.2|52
1627378960000|2021-07-27 09:42:40|86383.7|86358.7|86386.4|86361.4|86386.7|86361.7|86383.6|86358.6|32
1627378970000|2021-07-27 09:42:50|86386.1|86361.1|86381.8|86356.8|86386.4|86361.4|86380.7|86355.7|36
1627378980000|2021-07-27 09:43:00|86381.4|86356.4|86380.2|86355.2|86381.7|86356.7|86378.4|86353.4|52
1627378990000|2021-07-27 09:43:10|86380.1|86355.1|86382.4|86357.4|86383.6|86358.6|86379.9|86354.9|33
1627379000000|2021-07-27 09:43:20|86382.6|86357.6|86377.9|86352.9|86382.9|86357.9|86377.3|86352.3|43
1627379010000|2021-07-27 09:43:30|86377.6|86352.6|86375|86350|86378.9|86353.9|86374.4|86349.4|43
1627379020000|2021-07-27 09:43:40|86374.7|86349.7|86378.1|86353.1|86378.4|86353.4|86374.7|86349.7|38
1627379030000|2021-07-27 09:43:50|86378.6|86353.6|86378|86353|86380|86355|86377.9|86352.9|28
1627379040000|2021-07-27 09:44:00|86376.7|86351.7|86383.4|86358.4|86386.1|86361.1|86376.7|86351.7|42
1627379050000|2021-07-27 09:44:10|86383.6|86358.6|86386.5|86361.5|86388.2|86363.2|86382.9|86357.9|41
1627379060000|2021-07-27 09:44:20|86387.5|86362.5|86390.9|86365.9|86393.6|86368.6|86386.1|86361.1|49
1627379070000|2021-07-27 09:44:30|86391.1|86366.1|86388.8|86363.8|86391.9|86366.9|86387.7|86362.7|45
1627379080000|2021-07-27 09:44:40|86388.9|86363.9|86390|86365|86390|86365|86386.5|86361.5|30
1627379090000|2021-07-27 09:44:50|86389.6|86364.6|86386.3|86361.3|86389.8|86364.8|86386.3|86361.3|25
1627379100000|2021-07-27 09:45:00|86387|86362|86391.2|86366.2|86391.7|86366.7|86383.4|86358.4|39
1627379110000|2021-07-27 09:45:10|86390.6|86365.6|86392.2|86367.2|86392.5|86367.5|86389.4|86364.4|45
1627379120000|2021-07-27 09:45:20|86392.3|86367.3|86396.8|86371.8|86396.9|86371.9|86391.5|86366.5|36
1627379130000|2021-07-27 09:45:30|86396.9|86371.9|86404.7|86379.7|86405.9|86380.9|86396.3|86371.3|46
1627379140000|2021-07-27 09:45:40|86405|86380|86405.5|86380.5|86406.2|86381.2|86399.6|86374.6|50
1627379150000|2021-07-27 09:45:50|86405.1|86380.1|86404.9|86379.9|86406.4|86381.4|86403.6|86378.6|31
1627379160000|2021-07-27 09:46:00|86404.8|86379.8|86395.6|86370.6|86405.6|86380.6|86395.6|86370.6|52
1627379170000|2021-07-27 09:46:10|86395.9|86370.9|86396.2|86371.2|86398.9|86373.9|86395.3|86370.3|50
1627379180000|2021-07-27 09:46:20|86396.5|86371.5|86396.5|86371.5|86397|86372|86395.5|86370.5|35
1627379190000|2021-07-27 09:46:30|86397.2|86372.2|86390.2|86365.2|86397.5|86372.5|86389.1|86364.1|35
1627379200000|2021-07-27 09:46:40|86390.3|86365.3|86389.3|86364.3|86390.4|86365.4|86388.4|86363.4|17
1627379210000|2021-07-27 09:46:50|86389.5|86364.5|86386.6|86361.6|86390.7|86365.7|86386.3|86361.3|37
1627379220000|2021-07-27 09:47:00|86387.4|86362.4|86393|86368|86395.8|86370.8|86386.8|86361.8|58
1627379230000|2021-07-27 09:47:10|86392.1|86367.1|86393|86368|86395.9|86370.9|86391.3|86366.3|45
1627379240000|2021-07-27 09:47:20|86392.9|86367.9|86389.2|86364.2|86393.7|86368.7|86387.3|86362.3|35
1627379250000|2021-07-27 09:47:30|86388.8|86363.8|86396|86371|86396|86371|86387.5|86362.5|48
1627379260000|2021-07-27 09:47:40|86395.8|86370.8|86395.1|86370.1|86396|86371|86394.2|86369.2|30
1627379270000|2021-07-27 09:47:50|86395|86370|86396.5|86371.5|86396.7|86371.7|86394.7|86369.7|32
1627379280000|2021-07-27 09:48:00|86396.2|86371.2|86398.3|86373.3|86400.9|86375.9|86395.8|86370.8|40
1627379290000|2021-07-27 09:48:10|86398.1|86373.1|86398.2|86373.2|86399.3|86374.3|86398|86373|19
1627379300000|2021-07-27 09:48:20|86398.1|86373.1|86399.1|86374.1|86400.2|86375.2|86398.1|86373.1|19
1627379310000|2021-07-27 09:48:30|86399.4|86374.4|86399.8|86374.8|86401.5|86376.5|86397.1|86372.1|42
1627379320000|2021-07-27 09:48:40|86399.3|86374.3|86412.3|86387.3|86412.3|86387.3|86399.3|86374.3|44
1627379330000|2021-07-27 09:48:50|86413|86388|86417.9|86392.9|86420.9|86395.9|86413|86388|50
1627379340000|2021-07-27 09:49:00|86417.7|86392.7|86416.4|86391.4|86420.8|86395.8|86416.4|86391.4|52
1627379350000|2021-07-27 09:49:10|86416.9|86391.9|86412.9|86387.9|86418.2|86393.2|86412.9|86387.9|33
1627379360000|2021-07-27 09:49:20|86413.2|86388.2|86408.2|86383.2|86414.9|86389.9|86407.8|86382.8|44
1627379370000|2021-07-27 09:49:30|86407.4|86382.4|86410.3|86385.3|86412.2|86387.2|86405.9|86380.9|56
1627379380000|2021-07-27 09:49:40|86410|86385|86411.5|86386.5|86412.4|86387.4|86409.1|86384.1|45
1627379390000|2021-07-27 09:49:50|86411.6|86386.6|86412.5|86387.5|86412.5|86387.5|86410.4|86385.4|24
1627379400000|2021-07-27 09:50:00|86412.3|86387.3|86415.9|86390.9|86416.5|86391.5|86412.3|86387.3|28
1627379410000|2021-07-27 09:50:10|86416.2|86391.2|86420.8|86395.8|86420.8|86395.8|86415.6|86390.6|29
1627379420000|2021-07-27 09:50:20|86417.7|86392.7|86422.9|86397.9|86424|86399|86417.7|86392.7|49
1627379430000|2021-07-27 09:50:30|86422.1|86397.1|86413.6|86388.6|86423.8|86398.8|86413.3|86388.3|47
1627379440000|2021-07-27 09:50:40|86414.2|86389.2|86414|86389|86415.4|86390.4|86412.9|86387.9|42
1627379450000|2021-07-27 09:50:50|86415.4|86390.4|86418|86393|86418.2|86393.2|86414.8|86389.8|24
1627379460000|2021-07-27 09:51:00|86417.5|86392.5|86413.1|86388.1|86419.1|86394.1|86412.6|86387.6|54
1627379470000|2021-07-27 09:51:10|86413.3|86388.3|86408.8|86383.8|86413.7|86388.7|86407.8|86382.8|49
1627379480000|2021-07-27 09:51:20|86408.5|86383.5|86407.6|86382.6|86409.5|86384.5|86406.5|86381.5|36
1627379490000|2021-07-27 09:51:30|86407.7|86382.7|86407.4|86382.4|86408.5|86383.5|86406.9|86381.9|25
1627379500000|2021-07-27 09:51:40|86407.2|86382.2|86406.9|86381.9|86408.4|86383.4|86406.5|86381.5|19
1627379510000|2021-07-27 09:51:50|86406.7|86381.7|86403.8|86378.8|86407.2|86382.2|86402.6|86377.6|33
1627379520000|2021-07-27 09:52:00|86403.6|86378.6|86400.5|86375.5|86404.4|86379.4|86399.7|86374.7|30
1627379530000|2021-07-27 09:52:10|86399.9|86374.9|86400|86375|86400.1|86375.1|86399|86374|25
1627379540000|2021-07-27 09:52:20|86399.9|86374.9|86400.2|86375.2|86400.3|86375.3|86399.5|86374.5|26
1627379550000|2021-07-27 09:52:30|86400.1|86375.1|86425.8|86375.8|86432.1|86394.5|86400|86375|43
1627379560000|2021-07-27 09:52:40|86426.3|86376.3|86408.3|86383.3|86426.3|86389.1|86408.1|86375.7|37
1627379570000|2021-07-27 09:52:50|86408.2|86383.2|86408.2|86383.2|86409.4|86384.4|86407.8|86382.8|27
1627379580000|2021-07-27 09:53:00|86408.3|86383.3|86409.5|86384.5|86414.3|86389.3|86408.3|86383.3|35
1627379590000|2021-07-27 09:53:10|86409.6|86384.6|86408.8|86383.8|86411.7|86386.7|86408.6|86383.6|37
1627379600000|2021-07-27 09:53:20|86408.5|86383.5|86407.1|86382.1|86408.8|86383.8|86406.8|86381.8|39
1627379610000|2021-07-27 09:53:30|86406.9|86381.9|86406.8|86381.8|86407.8|86382.8|86406.1|86381.1|32
1627379620000|2021-07-27 09:53:40|86406.9|86381.9|86407.2|86382.2|86407.8|86382.8|86406.1|86381.1|27
1627379630000|2021-07-27 09:53:50|86406.9|86381.9|86407.5|86382.5|86408.4|86383.4|86406.4|86381.4|42
1627379640000|2021-07-27 09:54:00|86407.7|86382.7|86407.5|86382.5|86409.2|86384.2|86406.4|86381.4|42
1627379650000|2021-07-27 09:54:10|86407|86382|86401.5|86376.5|86407.7|86382.7|86401.4|86376.4|40
1627379660000|2021-07-27 09:54:20|86401.6|86376.6|86398.8|86373.8|86402.7|86377.7|86398|86373|41
1627379670000|2021-07-27 09:54:30|86399.8|86374.8|86385.7|86360.7|86400.5|86375.5|86385.2|86360.2|39
1627379680000|2021-07-27 09:54:40|86386.5|86361.5|86386.4|86361.4|86388.8|86363.8|86386|86361|49
1627379690000|2021-07-27 09:54:50|86387.2|86362.2|86383.6|86358.6|86389.8|86364.8|86383.6|86358.6|43
1627379700000|2021-07-27 09:55:00|86383.5|86358.5|86387.4|86362.4|86389.9|86364.9|86383.5|86358.5|52
1627379710000|2021-07-27 09:55:10|86387.3|86362.3|86382.5|86357.5|86387.5|86362.5|86379.2|86354.2|47
1627379720000|2021-07-27 09:55:20|86382.3|86357.3|86376.7|86351.7|86382.3|86357.3|86374.4|86349.4|46
1627379730000|2021-07-27 09:55:30|86376.6|86351.6|86376.9|86351.9|86378.4|86353.4|86374.6|86349.6|31
1627379740000|2021-07-27 09:55:40|86377|86352|86373.3|86348.3|86377|86352|86372.5|86347.5|33
1627379750000|2021-07-27 09:55:50|86373.2|86348.2|86372.7|86347.7|86376.4|86351.4|86371.6|86346.6|45
1627379760000|2021-07-27 09:56:00|86372.6|86347.6|86365.2|86340.2|86372.9|86347.9|86365|86340|44
1627379770000|2021-07-27 09:56:10|86364.9|86339.9|86367.9|86342.9|86368.1|86343.1|86364.6|86339.6|28
1627379780000|2021-07-27 09:56:20|86368.3|86343.3|86359.4|86334.4|86369|86344|86352.5|86327.5|49
1627379790000|2021-07-27 09:56:30|86359.3|86334.3|86363.6|86338.6|86363.6|86338.6|86355.6|86330.6|46
1627379800000|2021-07-27 09:56:40|86363.5|86338.5|86361.2|86336.2|86364.1|86339.1|86356.6|86331.6|52
1627379810000|2021-07-27 09:56:50|86360.8|86335.8|86359.7|86334.7|86364.6|86339.6|86358.7|86333.7|46
1627379820000|2021-07-27 09:57:00|86359.1|86334.1|86360.2|86335.2|86361.2|86336.2|86359|86334|48
1627379830000|2021-07-27 09:57:10|86360.1|86335.1|86359.8|86334.8|86360.4|86335.4|86355.6|86330.6|50
1627379840000|2021-07-27 09:57:20|86359.2|86334.2|86360.6|86335.6|86360.7|86335.7|86356.7|86331.7|45
1627379850000|2021-07-27 09:57:30|86360.5|86335.5|86361.8|86336.8|86362.4|86337.4|86360.1|86335.1|44
1627379860000|2021-07-27 09:57:40|86361.7|86336.7|86360.8|86335.8|86363.6|86338.6|86360.8|86335.8|36
1627379870000|2021-07-27 09:57:50|86361.1|86336.1|86358.6|86333.6|86361.4|86336.4|86356.3|86331.3|40
1627379880000|2021-07-27 09:58:00|86358.3|86333.3|86357.2|86332.2|86358.5|86333.5|86356.2|86331.2|27
1627379890000|2021-07-27 09:58:10|86357.4|86332.4|86358.2|86333.2|86359.7|86334.7|86352.2|86327.2|44
1627379900000|2021-07-27 09:58:20|86359.2|86334.2|86360.2|86335.2|86361.1|86336.1|86358.3|86333.3|43
1627379910000|2021-07-27 09:58:30|86360.7|86335.7|86356.3|86331.3|86360.8|86335.8|86353.5|86328.5|23
1627379920000|2021-07-27 09:58:40|86356.2|86331.2|86355.7|86330.7|86357.1|86332.1|86354.9|86329.9|30
1627379930000|2021-07-27 09:58:50|86355.6|86330.6|86361.1|86336.1|86361.1|86336.1|86355.1|86330.1|32
1627379940000|2021-07-27 09:59:00|86360.8|86335.8|86363.7|86338.7|86365.2|86340.2|86353.6|86328.6|56
1627379950000|2021-07-27 09:59:10|86364.1|86339.1|86353.5|86328.5|86370.2|86340.3|86353.1|86320.2|56
1627379960000|2021-07-27 09:59:20|86353.7|86328.7|86364.1|86339.1|86364.6|86339.6|86352.5|86327.5|59
1627379970000|2021-07-27 09:59:30|86364.3|86339.3|86365.2|86340.2|86367.6|86342.6|86362.9|86337.9|42
1627379980000|2021-07-27 09:59:40|86364.9|86339.9|86371.6|86346.6|86371.9|86346.9|86363.3|86338.3|40
1627379990000|2021-07-27 09:59:50|86371.4|86346.4|86375.7|86350.7|86376.3|86351.3|86371.2|86346.2|41
1627380000000|2021-07-27 10:00:00|86375.9|86350.9|86378|86353|86378.2|86353.2|86375.1|86350.1|45
1627380010000|2021-07-27 10:00:10|86378.1|86353.1|86379.4|86354.4|86381.3|86356.3|86377.4|86352.4|44
1627380020000|2021-07-27 10:00:20|86378.8|86353.8|86403.7|86378.7|86403.7|86378.7|86378.8|86353.8|41
1627380030000|2021-07-27 10:00:30|86403|86378|86401.6|86376.6|86403.8|86378.8|86401.1|86376.1|34
1627380040000|2021-07-27 10:00:40|86401.5|86376.5|86402.1|86377.1|86402.2|86377.2|86400.8|86375.8|33
1627380050000|2021-07-27 10:00:50|86402|86377|86404.9|86379.9|86406.2|86381.2|86401.1|86376.1|27
1627380060000|2021-07-27 10:01:00|86405.1|86380.1|86433.6|86383.6|86438.2|86391.5|86395.9|86370.9|69
1627380070000|2021-07-27 10:01:10|86434.3|86384.3|86417.1|86392.1|86436.3|86398.5|86416.9|86383.5|58
1627380080000|2021-07-27 10:01:20|86417.3|86392.3|86413.1|86388.1|86426.7|86394.6|86413.1|86376.1|47
1627380090000|2021-07-27 10:01:30|86412.9|86387.9|86418.8|86393.8|86418.8|86393.8|86412.9|86387.9|40
1627380100000|2021-07-27 10:01:40|86418.5|86393.5|86416.4|86391.4|86419.9|86394.9|86415.5|86390.5|50
1627380110000|2021-07-27 10:01:50|86416.3|86391.3|86418.9|86393.9|86420.5|86395.5|86416.3|86391.3|39
1627380120000|2021-07-27 10:02:00|86418.8|86393.8|86417.7|86392.7|86419.5|86394.5|86413.6|86388.6|46
1627380130000|2021-07-27 10:02:10|86417.4|86392.4|86417.4|86392.4|86420.3|86395.3|86415.9|86390.9|52
1627380140000|2021-07-27 10:02:20|86417|86392|86421.2|86396.2|86422.5|86397.5|86416.8|86391.8|40
1627380150000|2021-07-27 10:02:30|86421|86396|86419.5|86394.5|86421|86396|86418.7|86393.7|26
1627380160000|2021-07-27 10:02:40|86419.8|86394.8|86418.9|86393.9|86421.4|86396.4|86418.1|86393.1|33
1627380170000|2021-07-27 10:02:50|86418.8|86393.8|86418.1|86393.1|86426.2|86401.2|86415|86390|64
1627380180000|2021-07-27 10:03:00|86418.2|86393.2|86416.9|86391.9|86418.7|86393.7|86410.6|86385.6|42
1627380190000|2021-07-27 10:03:10|86417.1|86392.1|86416.8|86391.8|86417.4|86392.4|86415.6|86390.6|37
1627380200000|2021-07-27 10:03:20|86417|86392|86417.9|86392.9|86418.3|86393.3|86416.7|86391.7|27
1627380210000|2021-07-27 10:03:30|86417.8|86392.8|86417.6|86392.6|86417.9|86392.9|86416.9|86391.9|13
1627380220000|2021-07-27 10:03:40|86417|86392|86415.9|86390.9|86417.4|86392.4|86415.5|86390.5|19
1627380230000|2021-07-27 10:03:50|86416.1|86391.1|86403.1|86378.1|86417.5|86392.5|86401.7|86376.7|43
1627380240000|2021-07-27 10:04:00|86402.7|86377.7|86407.6|86382.6|86408.9|86383.9|86400.8|86375.8|55
1627380250000|2021-07-27 10:04:10|86407.5|86382.5|86407|86382|86410.9|86385.9|86406|86381|43
1627380260000|2021-07-27 10:04:20|86406.8|86381.8|86406.8|86381.8|86407.4|86382.4|86404.6|86379.6|42
1627380270000|2021-07-27 10:04:30|86406.6|86381.6|86411.4|86386.4|86412.5|86387.5|86406.6|86381.6|48
1627380280000|2021-07-27 10:04:40|86411.6|86386.6|86409|86384|86411.6|86386.6|86402.9|86377.9|44
1627380290000|2021-07-27 10:04:50|86409.4|86384.4|86408.2|86383.2|86409.4|86384.4|86407.4|86382.4|35
1627380300000|2021-07-27 10:05:00|86408.6|86383.6|86407.9|86382.9|86411.1|86386.1|86406.9|86381.9|44
1627380310000|2021-07-27 10:05:10|86408.5|86383.5|86407.9|86382.9|86411.8|86386.8|86407.9|86382.9|39
1627380320000|2021-07-27 10:05:20|86408|86383|86396.8|86371.8|86409.3|86384.3|86396.8|86371.8|49
1627380330000|2021-07-27 10:05:30|86395.8|86370.8|86399.1|86374.1|86401.8|86376.8|86395.8|86370.8|51
1627380340000|2021-07-27 10:05:40|86399.4|86374.4|86393.9|86368.9|86399.4|86374.4|86391.8|86366.8|56
1627380350000|2021-07-27 10:05:50|86395.2|86370.2|86396.2|86371.2|86396.4|86371.4|86393.5|86368.5|51
1627380360000|2021-07-27 10:06:00|86396.4|86371.4|86396.3|86371.3|86398.5|86373.5|86394.6|86369.6|43
1627380370000|2021-07-27 10:06:10|86396.4|86371.4|86393.7|86368.7|86396.4|86371.4|86392|86367|32
1627380380000|2021-07-27 10:06:20|86393.8|86368.8|86394.5|86369.5|86396.3|86371.3|86392.8|86367.8|35
1627380390000|2021-07-27 10:06:30|86394.4|86369.4|86397.5|86372.5|86399.8|86374.8|86393.2|86368.2|39
1627380400000|2021-07-27 10:06:40|86397.8|86372.8|86399.2|86374.2|86399.7|86374.7|86397.2|86372.2|36
1627380410000|2021-07-27 10:06:50|86399.6|86374.6|86395.2|86370.2|86399.6|86374.6|86394.3|86369.3|31
1627380420000|2021-07-27 10:07:00|86395.5|86370.5|86394.7|86369.7|86399.7|86374.7|86393|86368|46
1627380430000|2021-07-27 10:07:10|86394|86369|86395|86370|86396.3|86371.3|86393.1|86368.1|39
1627380440000|2021-07-27 10:07:20|86395.2|86370.2|86391.3|86366.3|86396.1|86371.1|86388.5|86363.5|27
1627380450000|2021-07-27 10:07:30|86391.8|86366.8|86384.3|86359.3|86392.1|86367.1|86382.8|86357.8|43
1627380460000|2021-07-27 10:07:40|86384.6|86359.6|86384.9|86359.9|86386.5|86361.5|86382.5|86357.5|50
1627380470000|2021-07-27 10:07:50|86384.5|86359.5|86381.2|86356.2|86395.7|86360.1|86381.2|86345.7|39
1627380480000|2021-07-27 10:08:00|86381.6|86356.6|86377.2|86352.2|86382.2|86357.2|86376.6|86351.6|42
1627380490000|2021-07-27 10:08:10|86378.7|86353.7|86377.8|86352.8|86379.2|86354.2|86376.9|86351.9|25
1627380500000|2021-07-27 10:08:20|86377.6|86352.6|86370.9|86345.9|86377.6|86352.6|86370.9|86345.9|46
1627380510000|2021-07-27 10:08:30|86368|86343|86371.7|86346.7|86373.3|86348.3|86367|86342|41
1627380520000|2021-07-27 10:08:40|86371.4|86346.4|86367.7|86342.7|86371.9|86346.9|86366.9|86341.9|49
1627380530000|2021-07-27 10:08:50|86367.8|86342.8|86368.7|86343.7|86369.4|86344.4|86367.3|86342.3|30
1627380540000|2021-07-27 10:09:00|86368.6|86343.6|86371.1|86346.1|86371.1|86346.1|86368.6|86343.6|34
1627380550000|2021-07-27 10:09:10|86370.4|86345.4|86369.9|86344.9|86370.8|86345.8|86368.9|86343.9|33
1627380560000|2021-07-27 10:09:20|86369.8|86344.8|86370.1|86345.1|86370.4|86345.4|86369.8|86344.8|19
1627380570000|2021-07-27 10:09:30|86369.7|86344.7|86364.6|86339.6|86369.7|86344.7|86364.4|86339.4|41
1627380580000|2021-07-27 10:09:40|86364.3|86339.3|86363.6|86338.6|86364.5|86339.5|86362.1|86337.1|49
1627380590000|2021-07-27 10:09:50|86363.4|86338.4|86366.2|86341.2|86366.2|86341.2|86362.5|86337.5|21
1627380600000|2021-07-27 10:10:00|86365.7|86340.7|86365.5|86340.5|86366.7|86341.7|86363.9|86338.9|44
1627380610000|2021-07-27 10:10:10|86366.1|86341.1|86365.3|86340.3|86366.6|86341.6|86365.2|86340.2|22
1627380620000|2021-07-27 10:10:20|86365.1|86340.1|86366.4|86341.4|86366.4|86341.4|86365|86340|24
1627380630000|2021-07-27 10:10:30|86366|86341|86362.4|86337.4|86366|86341|86361.9|86336.9|37
1627380640000|2021-07-27 10:10:40|86362.3|86337.3|86366|86341|86367.3|86342.3|86360.7|86335.7|38
1627380650000|2021-07-27 10:10:50|86365.9|86340.9|86352.8|86327.8|86366.6|86341.6|86350.9|86325.9|51
1627380660000|2021-07-27 10:11:00|86353.4|86328.4|86351.1|86326.1|86354.2|86329.2|86351.1|86326.1|40
1627380670000|2021-07-27 10:11:10|86351.2|86326.2|86350|86325|86351.2|86326.2|86348.7|86323.7|28
1627380680000|2021-07-27 10:11:20|86349.3|86324.3|86340.6|86315.6|86349.6|86324.6|86340.1|86315.1|47
1627380690000|2021-07-27 10:11:30|86341.6|86316.6|86339.7|86314.7|86341.6|86316.6|86338.5|86313.5|37
1627380700000|2021-07-27 10:11:40|86339.5|86314.5|86339.9|86314.9|86340.5|86315.5|86338.1|86313.1|34
1627380710000|2021-07-27 10:11:50|86340.6|86315.6|86340.2|86315.2|86340.6|86315.6|86339.5|86314.5|35
1627380720000|2021-07-27 10:12:00|86339.8|86314.8|86336.5|86311.5|86341|86316|86334.8|86309.8|38
1627380730000|2021-07-27 10:12:10|86336.4|86311.4|86336.2|86311.2|86337.2|86312.2|86335.9|86310.9|32
1627380740000|2021-07-27 10:12:20|86336.9|86311.9|86339.6|86314.6|86341.3|86316.3|86336.9|86311.9|28
1627380750000|2021-07-27 10:12:30|86339.9|86314.9|86336.8|86311.8|86339.9|86314.9|86336.1|86311.1|37
1627380760000|2021-07-27 10:12:40|86336.2|86311.2|86337.6|86312.6|86337.6|86312.6|86334.4|86309.4|32
1627380770000|2021-07-27 10:12:50|86337.8|86312.8|86338.4|86313.4|86340.4|86315.4|86337.3|86312.3|35
1627380780000|2021-07-27 10:13:00|86340.3|86315.3|86339.4|86314.4|86340.5|86315.5|86338|86313|33
1627380790000|2021-07-27 10:13:10|86339.7|86314.7|86339.4|86314.4|86340.2|86315.2|86339.1|86314.1|23
1627380800000|2021-07-27 10:13:20|86338.2|86313.2|86338.4|86313.4|86338.8|86313.8|86334.5|86309.5|41
1627380810000|2021-07-27 10:13:30|86338.5|86313.5|86330.1|86305.1|86338.9|86313.9|86328|86303|42
1627380820000|2021-07-27 10:13:40|86330|86305|86329.8|86304.8|86331.1|86306.1|86329.4|86304.4|20
1627380830000|2021-07-27 10:13:50|86329.5|86304.5|86336.2|86311.2|86336.6|86311.6|86325.2|86300.2|46
1627380840000|2021-07-27 10:14:00|86336.3|86311.3|86333.4|86308.4|86338.7|86313.7|86333.4|86308.4|46
1627380850000|2021-07-27 10:14:10|86333.6|86308.6|86332.5|86307.5|86335|86310|86331.6|86306.6|33
1627380860000|2021-07-27 10:14:20|86332.7|86307.7|86343.1|86318.1|86344.4|86319.4|86332.7|86307.7|47
1627380870000|2021-07-27 10:14:30|86341.9|86316.9|86356.1|86331.1|86357|86332|86341.9|86316.9|47
1627380880000|2021-07-27 10:14:40|86355.7|86330.7|86357|86332|86367.4|86334|86354.3|86316.9|46
1627380890000|2021-07-27 10:14:50|86356.4|86331.4|86356.3|86331.3|86358.5|86333.5|86355.5|86330.5|33
1627380900000|2021-07-27 10:15:00|86356.1|86331.1|86354.7|86329.7|86357.1|86332.1|86354|86329|39
1627380910000|2021-07-27 10:15:10|86354.8|86329.8|86362.1|86337.1|86362.1|86337.1|86352.6|86327.6|43
1627380920000|2021-07-27 10:15:20|86360.7|86335.7|86350.7|86325.7|86361.3|86336.3|86349.3|86324.3|43
1627380930000|2021-07-27 10:15:30|86349.2|86324.2|86347.7|86322.7|86350.4|86325.4|86345.5|86320.5|46
1627380940000|2021-07-27 10:15:40|86348.2|86323.2|86347.2|86322.2|86349.4|86324.4|86346.5|86321.5|36
1627380950000|2021-07-27 10:15:50|86348.4|86323.4|86349.1|86324.1|86349.3|86324.3|86346.7|86321.7|33
1627380960000|2021-07-27 10:16:00|86349.4|86324.4|86345.5|86320.5|86349.6|86324.6|86344.6|86319.6|31
1627380970000|2021-07-27 10:16:10|86345.4|86320.4|86344.2|86319.2|86345.7|86320.7|86342.6|86317.6|60
1627380980000|2021-07-27 10:16:20|86344.1|86319.1|86341.7|86316.7|86345.1|86320.1|86341|86316|52
1627380990000|2021-07-27 10:16:30|86341.1|86316.1|86340.2|86315.2|86344.7|86319.7|86338.7|86313.7|37
1627381000000|2021-07-27 10:16:40|86341.4|86316.4|86343.7|86318.7|86343.7|86318.7|86340.3|86315.3|35
1627381010000|2021-07-27 10:16:50|86343.5|86318.5|86343.8|86318.8|86345.3|86320.3|86343.5|86318.5|44
1627381020000|2021-07-27 10:17:00|86344|86319|86344.7|86319.7|86345.4|86320.4|86342.3|86317.3|42
1627381030000|2021-07-27 10:17:10|86345|86320|86344.1|86319.1|86345.6|86320.6|86343.8|86318.8|30
1627381040000|2021-07-27 10:17:20|86344|86319|86346.4|86321.4|86346.8|86321.8|86343.6|86318.6|43
1627381050000|2021-07-27 10:17:30|86345.9|86320.9|86343.5|86318.5|86346.3|86321.3|86342.6|86317.6|30
1627381060000|2021-07-27 10:17:40|86343.4|86318.4|86341.4|86316.4|86354|86318.4|86340.8|86302.9|33
1627381070000|2021-07-27 10:17:50|86341.3|86316.3|86339.5|86314.5|86341.6|86316.6|86339.1|86314.1|30
1627381080000|2021-07-27 10:18:00|86339.3|86314.3|86330.8|86305.8|86339.3|86314.3|86330.2|86305.2|33
1627381090000|2021-07-27 10:18:10|86330.4|86305.4|86331|86306|86331.4|86306.4|86329.9|86304.9|21
1627381100000|2021-07-27 10:18:20|86331.3|86306.3|86325.5|86300.5|86331.6|86306.6|86324.2|86299.2|51
1627381110000|2021-07-27 10:18:30|86325.8|86300.8|86335.2|86285.2|86335.2|86300.8|86319.5|86282.3|39
1627381120000|2021-07-27 10:18:40|86322.8|86297.8|86318.1|86293.1|86323.3|86298.3|86318|86293|43
1627381130000|2021-07-27 10:18:50|86318.4|86293.4|86313.8|86288.8|86321.1|86296.1|86313.1|86288.1|43
1627381140000|2021-07-27 10:19:00|86314.2|86289.2|86318.7|86293.7|86319.9|86294.9|86314.1|86289.1|43
1627381150000|2021-07-27 10:19:10|86318.1|86293.1|86318.8|86293.8|86320.6|86295.6|86317.8|86292.8|38
1627381160000|2021-07-27 10:19:20|86319.1|86294.1|86315.8|86290.8|86319.3|86294.3|86315.1|86290.1|42
1627381170000|2021-07-27 10:19:30|86315.9|86290.9|86308.9|86283.9|86315.9|86290.9|86306.8|86281.8|49
1627381180000|2021-07-27 10:19:40|86308.7|86283.7|86306.6|86281.6|86308.7|86283.7|86305.2|86280.2|37
1627381190000|2021-07-27 10:19:50|86306.8|86281.8|86304.5|86279.5|86308.3|86283.3|86303.3|86278.3|51
1627381200000|2021-07-27 10:20:00|86303.8|86278.8|86311.9|86286.9|86312.5|86287.5|86303.8|86278.8|49
1627381210000|2021-07-27 10:20:10|86312.1|86287.1|86311.5|86286.5|86313.4|86288.4|86309.9|86284.9|40
1627381220000|2021-07-27 10:20:20|86311.6|86286.6|86313|86288|86315.8|86290.8|86311.5|86286.5|39
1627381230000|2021-07-27 10:20:30|86313.3|86288.3|86312|86287|86313.3|86288.3|86311.7|86286.7|40
1627381240000|2021-07-27 10:20:40|86310.3|86285.3|86308.9|86283.9|86310.3|86285.3|86308.5|86283.5|32
1627381250000|2021-07-27 10:20:50|86308.7|86283.7|86306.9|86281.9|86309.5|86284.5|86306.3|86281.3|38
1627381260000|2021-07-27 10:21:00|86307.3|86282.3|86314|86289|86314.7|86289.7|86305.4|86280.4|50
1627381270000|2021-07-27 10:21:10|86313.9|86288.9|86314.1|86289.1|86314.6|86289.6|86311.8|86286.8|36
1627381280000|2021-07-27 10:21:20|86314.3|86289.3|86313.4|86288.4|86316.4|86291.4|86312.1|86287.1|34
1627381290000|2021-07-27 10:21:30|86312.6|86287.6|86315.4|86290.4|86316.5|86291.5|86312.5|86287.5|44
1627381300000|2021-07-27 10:21:40|86315.3|86290.3|86312.2|86287.2|86315.3|86290.3|86310.8|86285.8|43
1627381310000|2021-07-27 10:21:50|86312.1|86287.1|86312.9|86287.9|86313.7|86288.7|86311.9|86286.9|28
1627381320000|2021-07-27 10:22:00|86312.8|86287.8|86312.7|86287.7|86312.9|86287.9|86309.7|86284.7|42
1627381330000|2021-07-27 10:22:10|86311.8|86286.8|86304|86279|86313.2|86288.2|86303.6|86278.6|41
1627381340000|2021-07-27 10:22:20|86302.8|86277.8|86303.6|86278.6|86304.5|86279.5|86302.3|86277.3|30
1627381350000|2021-07-27 10:22:30|86304.1|86279.1|86303.2|86278.2|86304.3|86279.3|86302.4|86277.4|29
1627381360000|2021-07-27 10:22:40|86303.1|86278.1|86305.1|86280.1|86306.1|86281.1|86302.8|86277.8|31
1627381370000|2021-07-27 10:22:50|86304.9|86279.9|86303.1|86278.1|86305.8|86280.8|86303|86278|25
1627381380000|2021-07-27 10:23:00|86303.3|86278.3|86306|86256|86308.4|86283.4|86291.6|86255.7|44
1627381390000|2021-07-27 10:23:10|86305.9|86255.9|86288.7|86263.7|86305.9|86268.5|86288.7|86255.9|47
1627381400000|2021-07-27 10:23:20|86288.5|86263.5|86287.3|86262.3|86289.4|86264.4|86287.1|86262.1|42
1627381410000|2021-07-27 10:23:30|86287.1|86262.1|86285.6|86260.6|86287.9|86262.9|86285.2|86260.2|33
1627381420000|2021-07-27 10:23:40|86285.2|86260.2|86284.2|86259.2|86285.2|86260.2|86283.4|86258.4|30
1627381430000|2021-07-27 10:23:50|86284.5|86259.5|86288.2|86263.2|86289.5|86264.5|86284.2|86259.2|35
1627381440000|2021-07-27 10:24:00|86289.7|86264.7|86287.9|86262.9|86292.2|86267.2|86284.4|86259.4|59
1627381450000|2021-07-27 10:24:10|86287.7|86262.7|86286.3|86261.3|86288.5|86263.5|86280.8|86255.8|49
1627381460000|2021-07-27 10:24:20|86285|86260|86287|86262|86288.5|86263.5|86284.9|86259.9|41
1627381470000|2021-07-27 10:24:30|86286.9|86261.9|86289.4|86264.4|86290.2|86265.2|86281.4|86256.4|43
1627381480000|2021-07-27 10:24:40|86289.6|86264.6|86293.2|86268.2|86294.1|86269.1|86284.2|86259.2|58
1627381490000|2021-07-27 10:24:50|86293.4|86268.4|86294.1|86269.1|86294.3|86269.3|86293.2|86268.2|16
1627381500000|2021-07-27 10:25:00|86294|86269|86299|86274|86299.9|86274.9|86293.2|86268.2|36
1627381510000|2021-07-27 10:25:10|86299.2|86274.2|86298|86273|86301.3|86276.3|86298|86273|37
1627381520000|2021-07-27 10:25:20|86298.2|86273.2|86296.7|86271.7|86299|86274|86293.5|86268.5|52
1627381530000|2021-07-27 10:25:30|86296.8|86271.8|86298.8|86273.8|86301.2|86276.2|86294.8|86269.8|44
1627381540000|2021-07-27 10:25:40|86299.4|86274.4|86297.6|86272.6|86299.5|86274.5|86295.5|86270.5|31
1627381550000|2021-07-27 10:25:50|86297.7|86272.7|86298.3|86273.3|86299|86274|86296.8|86271.8|34
1627381560000|2021-07-27 10:26:00|86298.4|86273.4|86299.7|86274.7|86299.7|86274.7|86295.8|86270.8|38
1627381570000|2021-07-27 10:26:10|86299.5|86274.5|86294.7|86269.7|86299.5|86274.5|86293.6|86268.6|33
1627381580000|2021-07-27 10:26:20|86295.2|86270.2|86297.7|86272.7|86297.7|86272.7|86294.1|86269.1|31
1627381590000|2021-07-27 10:26:30|86297.9|86272.9|86293.4|86243.4|86304.3|86279.3|86289.8|86239.8|48
1627381600000|2021-07-27 10:26:40|86293.3|86243.3|86280|86255|86294.2|86256.5|86280|86242.2|23
1627381610000|2021-07-27 10:26:50|86280.3|86255.3|86281.4|86256.4|86281.4|86256.4|86279.5|86254.5|32
1627381620000|2021-07-27 10:27:00|86281.1|86256.1|86292.3|86242.3|86294.9|86257|86280.8|86242.3|24
1627381630000|2021-07-27 10:27:10|86293.5|86243.5|86277.4|86252.4|86294.1|86253.5|86277.4|86240|26
1627381640000|2021-07-27 10:27:20|86277.6|86252.6|86276.6|86251.6|86277.6|86252.6|86275.6|86250.6|32
1627381650000|2021-07-27 10:27:30|86276.9|86251.9|86269.3|86244.3|86277.5|86252.5|86268.3|86243.3|35
1627381660000|2021-07-27 10:27:40|86269.1|86244.1|86259.2|86234.2|86273.9|86248.9|86259.2|86221.8|61
1627381670000|2021-07-27 10:27:50|86258.5|86233.5|86268.2|86243.2|86269.3|86244.3|86258.5|86233.5|45
1627381680000|2021-07-27 10:28:00|86268.1|86243.1|86271.9|86246.9|86272.1|86247.1|86268.1|86243.1|40
1627381690000|2021-07-27 10:28:10|86272|86247|86273.2|86248.2|86278|86253|86271.6|86246.6|46
1627381700000|2021-07-27 10:28:20|86273.5|86248.5|86272.3|86247.3|86273.9|86248.9|86271.6|86246.6|29
1627381710000|2021-07-27 10:28:30|86271.5|86246.5|86263.9|86238.9|86271.5|86246.5|86261|86236|41
1627381720000|2021-07-27 10:28:40|86264|86239|86270.1|86245.1|86270.9|86245.9|86262.6|86237.6|30
1627381730000|2021-07-27 10:28:50|86270.6|86245.6|86271.7|86246.7|86272.7|86247.7|86270.6|86245.6|43
1627381740000|2021-07-27 10:29:00|86271.4|86246.4|86278.8|86253.8|86279.1|86254.1|86271.4|86246.4|34
1627381750000|2021-07-27 10:29:10|86279.1|86254.1|86270.3|86245.3|86279.5|86254.5|86269.9|86244.9|40
1627381760000|2021-07-27 10:29:20|86270.2|86245.2|86264|86239|86271.3|86246.3|86263.9|86238.9|47
1627381770000|2021-07-27 10:29:30|86263.7|86238.7|86266.3|86241.3|86266.4|86241.4|86263.7|86238.7|34
1627381780000|2021-07-27 10:29:40|86266.4|86241.4|86269.2|86244.2|86273.6|86248.6|86266.4|86241.4|53
1627381790000|2021-07-27 10:29:50|86270.4|86245.4|86271|86246|86271.6|86246.6|86269.8|86244.8|33
1627381800000|2021-07-27 10:30:00|86270.9|86245.9|86270.6|86245.6|86273.5|86248.5|86268.7|86243.7|40
1627381810000|2021-07-27 10:30:10|86270.3|86245.3|86262.7|86237.7|86270.8|86245.8|86262.1|86237.1|54
1627381820000|2021-07-27 10:30:20|86262.6|86237.6|86263.9|86238.9|86276|86239.7|86262.4|86225.3|41
1627381830000|2021-07-27 10:30:30|86263.1|86238.1|86254|86229|86267.7|86238.5|86252.8|86217|45
1627381840000|2021-07-27 10:30:40|86254.2|86229.2|86250.6|86225.6|86262.8|86229.3|86249.2|86212.4|39
1627381850000|2021-07-27 10:30:50|86251.9|86226.9|86249.2|86224.2|86262.1|86228.6|86247.6|86212.1|45
1627381860000|2021-07-27 10:31:00|86249.4|86224.4|86249.7|86224.7|86250.9|86225.9|86249.3|86224.3|30
1627381870000|2021-07-27 10:31:10|86249.5|86224.5|86251.3|86226.3|86251.6|86226.6|86245.6|86220.6|38
1627381880000|2021-07-27 10:31:20|86251.4|86226.4|86251.9|86226.9|86252.4|86227.4|86250.7|86225.7|32
1627381890000|2021-07-27 10:31:30|86251.5|86226.5|86246.7|86221.7|86251.5|86226.5|86246.7|86221.7|32
1627381900000|2021-07-27 10:31:40|86247|86222|86245|86220|86247.9|86222.9|86243.2|86218.2|31
1627381910000|2021-07-27 10:31:50|86244.5|86219.5|86240.1|86215.1|86245.5|86220.5|86240|86215|55
1627381920000|2021-07-27 10:32:00|86239.8|86214.8|86240.4|86215.4|86241.1|86216.1|86237.7|86212.7|35
1627381930000|2021-07-27 10:32:10|86240.6|86215.6|86242.7|86217.7|86245.7|86220.7|86240.5|86215.5|39
1627381940000|2021-07-27 10:32:20|86242.8|86217.8|86261.1|86236.1|86261.6|86236.6|86242.8|86217.8|53
1627381950000|2021-07-27 10:32:30|86261.3|86236.3|86260.8|86235.8|86261.3|86236.3|86258.9|86233.9|34
1627381960000|2021-07-27 10:32:40|86260.7|86235.7|86260.8|86235.8|86261.6|86236.6|86260.7|86235.7|19
1627381970000|2021-07-27 10:32:50|86260.9|86235.9|86260.6|86235.6|86265.4|86240.4|86259.3|86234.3|45
1627381980000|2021-07-27 10:33:00|86260.7|86235.7|86266.6|86241.6|86266.6|86241.6|86259.1|86234.1|42
1627381990000|2021-07-27 10:33:10|86266.4|86241.4|86265.9|86240.9|86266.7|86241.7|86265.7|86240.7|23
1627382000000|2021-07-27 10:33:20|86265.5|86240.5|86268|86243|86268|86243|86264.2|86239.2|36
1627382010000|2021-07-27 10:33:30|86267.9|86242.9|86269.8|86244.8|86270.3|86245.3|86267.3|86242.3|38
1627382020000|2021-07-27 10:33:40|86269.6|86244.6|86271.4|86246.4|86271.6|86246.6|86269.3|86244.3|22
1627382030000|2021-07-27 10:33:50|86271.2|86246.2|86274.2|86249.2|86290.5|86252.8|86270.6|86236.9|61
1627382040000|2021-07-27 10:34:00|86274.8|86249.8|86262.5|86237.5|86280|86255|86260.5|86235.5|55
1627382050000|2021-07-27 10:34:10|86260.5|86235.5|86252|86227|86260.5|86235.5|86247.8|86222.8|56
1627382060000|2021-07-27 10:34:20|86251.9|86226.9|86255.8|86230.8|86256.6|86231.6|86250.2|86225.2|40
1627382070000|2021-07-27 10:34:30|86255.3|86230.3|86256.1|86231.1|86256.8|86231.8|86254.5|86229.5|42
1627382080000|2021-07-27 10:34:40|86256.2|86231.2|86256.6|86231.6|86272|86234.8|86254.9|86221.3|44
1627382090000|2021-07-27 10:34:50|86256.8|86231.8|86264.1|86239.1|86264.2|86239.2|86256.6|86231.6|36
1627382100000|2021-07-27 10:35:00|86264.3|86239.3|86268|86243|86269.7|86244.7|86261|86236|48
1627382110000|2021-07-27 10:35:10|86269.1|86244.1|86271|86246|86272.1|86247.1|86268.5|86243.5|31
1627382120000|2021-07-27 10:35:20|86271.7|86246.7|86270.6|86245.6|86273.1|86248.1|86270.2|86245.2|32
1627382130000|2021-07-27 10:35:30|86271.2|86246.2|86272.9|86247.9|86275.5|86250.5|86271.2|86246.2|49
1627382140000|2021-07-27 10:35:40|86274|86249|86271.3|86246.3|86274|86249|86271.1|86246.1|39
1627382150000|2021-07-27 10:35:50|86271.5|86246.5|86265.8|86240.8|86271.7|86246.7|86265.8|86240.8|28
1627382160000|2021-07-27 10:36:00|86265.9|86240.9|86266.5|86241.5|86268.2|86243.2|86264.3|86239.3|25
1627382170000|2021-07-27 10:36:10|86266.8|86241.8|86266.1|86241.1|86271|86246|86265.5|86240.5|39
1627382180000|2021-07-27 10:36:20|86266.6|86241.6|86272.7|86247.7|86273.2|86248.2|86265.5|86240.5|33
1627382190000|2021-07-27 10:36:30|86273.2|86248.2|86276.3|86251.3|86279.7|86254.7|86273.2|86248.2|38
1627382200000|2021-07-27 10:36:40|86276.2|86251.2|86275|86250|86278.8|86253.8|86274.2|86249.2|37
1627382210000|2021-07-27 10:36:50|86274.9|86249.9|86274.9|86249.9|86275.9|86250.9|86272.8|86247.8|34
1627382220000|2021-07-27 10:37:00|86275|86250|86274.2|86249.2|86275.2|86250.2|86273.2|86248.2|33
1627382230000|2021-07-27 10:37:10|86274.1|86249.1|86271.7|86246.7|86276.4|86251.4|86271.1|86246.1|40
1627382240000|2021-07-27 10:37:20|86270.8|86245.8|86268.6|86243.6|86271.1|86246.1|86266.5|86241.5|31
1627382250000|2021-07-27 10:37:30|86268.8|86243.8|86265.1|86240.1|86269.5|86244.5|86265.1|86240.1|38
1627382260000|2021-07-27 10:37:40|86265.6|86240.6|86266.1|86241.1|86266.1|86241.1|86265.5|86240.5|17
1627382270000|2021-07-27 10:37:50|86266.3|86241.3|86257.4|86232.4|86266.3|86241.3|86257.1|86232.1|29
1627382280000|2021-07-27 10:38:00|86256.9|86231.9|86249.5|86224.5|86257.4|86232.4|86249.1|86224.1|36
1627382290000|2021-07-27 10:38:10|86250.1|86225.1|86243.5|86218.5|86250.7|86225.7|86243.5|86218.5|44
1627382300000|2021-07-27 10:38:20|86243.7|86218.7|86242.1|86217.1|86243.9|86218.9|86241.6|86216.6|20
1627382310000|2021-07-27 10:38:30|86242.2|86217.2|86243|86218|86243.8|86218.8|86242.1|86217.1|27
1627382320000|2021-07-27 10:38:40|86242.9|86217.9|86247.4|86222.4|86247.4|86222.4|86242.9|86217.9|29
1627382330000|2021-07-27 10:38:50|86246.9|86221.9|86244|86219|86246.9|86221.9|86242.9|86217.9|47
1627382340000|2021-07-27 10:39:00|86244.1|86219.1|86244.2|86219.2|86244.6|86219.6|86243.3|86218.3|29
1627382350000|2021-07-27 10:39:10|86244.1|86219.1|86243|86218|86245|86220|86243|86218|45
1627382360000|2021-07-27 10:39:20|86242.4|86217.4|86243.5|86218.5|86245.8|86220.8|86241.7|86216.7|45
1627382370000|2021-07-27 10:39:30|86244.9|86219.9|86252.9|86227.9|86252.9|86227.9|86244.9|86219.9|53
1627382380000|2021-07-27 10:39:40|86252.7|86227.7|86256.7|86231.7|86256.7|86231.7|86251|86226|53
1627382390000|2021-07-27 10:39:50|86256.8|86231.8|86254.2|86229.2|86257.4|86232.4|86252.2|86227.2|39
1627382400000|2021-07-27 10:40:00|86253.7|86228.7|86248.9|86223.9|86254.4|86229.4|86245.4|86220.4|47
1627382410000|2021-07-27 10:40:10|86249.3|86224.3|86247.3|86222.3|86249.3|86224.3|86246.6|86221.6|32
1627382420000|2021-07-27 10:40:20|86247.4|86222.4|86256.7|86231.7|86257.1|86232.1|86247.4|86222.4|60
1627382430000|2021-07-27 10:40:30|86256.1|86231.1|86258.1|86233.1|86258.7|86233.7|86255|86230|56
1627382440000|2021-07-27 10:40:40|86258|86233|86266.5|86241.5|86266.5|86241.5|86257.2|86232.2|42
1627382450000|2021-07-27 10:40:50|86266.3|86241.3|86267.6|86242.6|86267.6|86242.6|86265.2|86240.2|48
1627382460000|2021-07-27 10:41:00|86267.3|86242.3|86270.7|86245.7|86271.7|86246.7|86267.1|86242.1|48
1627382470000|2021-07-27 10:41:10|86270.6|86245.6|86271.6|86246.6|86271.7|86246.7|86270.4|86245.4|35
1627382480000|2021-07-27 10:41:20|86271.2|86246.2|86273.1|86248.1|86273.6|86248.6|86270.6|86245.6|26
1627382490000|2021-07-27 10:41:30|86272.8|86247.8|86269.9|86244.9|86273.1|86248.1|86265.7|86240.7|51
1627382500000|2021-07-27 10:41:40|86270.3|86245.3|86270|86245|86270.8|86245.8|86267.3|86242.3|37
1627382510000|2021-07-27 10:41:50|86269.9|86244.9|86278.8|86253.8|86280|86255|86269.7|86244.7|42
1627382520000|2021-07-27 10:42:00|86278.6|86253.6|86278.6|86253.6|86279.9|86254.9|86278.4|86253.4|31
1627382530000|2021-07-27 10:42:10|86278.7|86253.7|86277.7|86252.7|86278.8|86253.8|86277.3|86252.3|27
1627382540000|2021-07-27 10:42:20|86277.6|86252.6|86282|86257|86282.8|86257.8|86275.5|86250.5|41
1627382550000|2021-07-27 10:42:30|86283.3|86258.3|86286.4|86261.4|86286.4|86261.4|86281.6|86256.6|43
1627382560000|2021-07-27 10:42:40|86294.1|86269.1|86303.6|86278.6|86318.6|86282.3|86294.1|86264.2|41
1627382570000|2021-07-27 10:42:50|86304.9|86279.9|86303.7|86278.7|86319.2|86279.9|86300.5|86264|39
1627382580000|2021-07-27 10:43:00|86303.4|86278.4|86303.6|86278.6|86309.1|86284.1|86299.4|86274.4|56
1627382590000|2021-07-27 10:43:10|86303.5|86278.5|86306|86281|86308.5|86283.5|86298.8|86273.8|55
1627382600000|2021-07-27 10:43:20|86305.7|86280.7|86306.9|86281.9|86308|86283|86305|86280|20
1627382610000|2021-07-27 10:43:30|86307.7|86282.7|86308.5|86283.5|86308.5|86283.5|86306.8|86281.8|25
1627382620000|2021-07-27 10:43:40|86308.2|86283.2|86293.4|86268.4|86308.2|86283.2|86293.4|86268.4|41
1627382630000|2021-07-27 10:43:50|86293.2|86268.2|86295.3|86270.3|86298.1|86273.1|86292.5|86267.5|39
1627382640000|2021-07-27 10:44:00|86295.2|86270.2|86295|86270|86296.8|86271.8|86294.5|86269.5|43
1627382650000|2021-07-27 10:44:10|86295.3|86270.3|86295.4|86270.4|86295.7|86270.7|86294.5|86269.5|35
1627382660000|2021-07-27 10:44:20|86295|86270|86296.5|86271.5|86296.5|86271.5|86294|86269|34
1627382670000|2021-07-27 10:44:30|86294.8|86269.8|86291.6|86266.6|86296.7|86271.7|86290.6|86265.6|50
1627382680000|2021-07-27 10:44:40|86291.2|86266.2|86290.9|86265.9|86293.3|86268.3|86290.4|86265.4|31
1627382690000|2021-07-27 10:44:50|86291.4|86266.4|86292.2|86267.2|86293.7|86268.7|86290.5|86265.5|35
1627382700000|2021-07-27 10:45:00|86292.3|86267.3|86293.5|86268.5|86294.2|86269.2|86292.3|86267.3|37
1627382710000|2021-07-27 10:45:10|86291.9|86266.9|86296.9|86271.9|86297|86272|86291|86266|33
1627382720000|2021-07-27 10:45:20|86296.7|86271.7|86294.5|86269.5|86296.9|86271.9|86293.5|86268.5|39
1627382730000|2021-07-27 10:45:30|86294.2|86269.2|86294.2|86269.2|86295|86270|86293.4|86268.4|37
1627382740000|2021-07-27 10:45:40|86294.1|86269.1|86292.8|86267.8|86299.3|86274.3|86292.8|86267.8|52
1627382750000|2021-07-27 10:45:50|86292.9|86267.9|86290|86265|86292.9|86267.9|86289.1|86264.1|45
1627382760000|2021-07-27 10:46:00|86290.1|86265.1|86296.6|86271.6|86297.7|86272.7|86289.9|86264.9|54
1627382770000|2021-07-27 10:46:10|86296.3|86271.3|86295.2|86270.2|86296.3|86271.3|86294.3|86269.3|36
1627382780000|2021-07-27 10:46:20|86295.1|86270.1|86291.8|86266.8|86296.7|86271.7|86291.7|86266.7|45
1627382790000|2021-07-27 10:46:30|86291.7|86266.7|86287.2|86262.2|86292.2|86267.2|86286.1|86261.1|51
1627382800000|2021-07-27 10:46:40|86287.7|86262.7|86285|86260|86287.7|86262.7|86284.1|86259.1|36
1627382810000|2021-07-27 10:46:50|86285.3|86260.3|86277.1|86252.1|86285.3|86260.3|86276.7|86251.7|53
1627382820000|2021-07-27 10:47:00|86276.5|86251.5|86275.2|86250.2|86276.8|86251.8|86274.8|86249.8|44
1627382830000|2021-07-27 10:47:10|86275.5|86250.5|86280.8|86255.8|86294.1|86256.9|86275.5|86243.3|48
1627382840000|2021-07-27 10:47:20|86280.5|86255.5|86279|86254|86281.4|86256.4|86278.6|86253.6|48
1627382850000|2021-07-27 10:47:30|86278.9|86253.9|86279.5|86254.5|86280.3|86255.3|86278.5|86253.5|40
1627382860000|2021-07-27 10:47:40|86279.4|86254.4|86277.8|86252.8|86279.5|86254.5|86277.6|86252.6|38
1627382870000|2021-07-27 10:47:50|86277.9|86252.9|86276|86251|86278.6|86253.6|86275.2|86250.2|25
1627382880000|2021-07-27 10:48:00|86276.6|86251.6|86273.4|86248.4|86278.7|86253.7|86272.7|86247.7|49
1627382890000|2021-07-27 10:48:10|86273.3|86248.3|86275|86250|86275.5|86250.5|86272.5|86247.5|40
1627382900000|2021-07-27 10:48:20|86274.8|86249.8|86274.6|86249.6|86275.4|86250.4|86274.3|86249.3|29
1627382910000|2021-07-27 10:48:30|86274.7|86249.7|86272.8|86247.8|86274.7|86249.7|86272.2|86247.2|27
1627382920000|2021-07-27 10:48:40|86274.6|86249.6|86276.6|86251.6|86277.8|86252.8|86273.9|86248.9|36
1627382930000|2021-07-27 10:48:50|86276.4|86251.4|86272.6|86247.6|86277.3|86252.3|86272.2|86247.2|38
1627382940000|2021-07-27 10:49:00|86272.5|86247.5|86267.2|86242.2|86273.1|86248.1|86266.5|86241.5|47
1627382950000|2021-07-27 10:49:10|86267.1|86242.1|86272.3|86222.3|86272.3|86242.3|86259.1|86221.7|47
1627382960000|2021-07-27 10:49:20|86272.4|86222.4|86260.6|86235.6|86272.7|86236.9|86258.2|86222.4|39
1627382970000|2021-07-27 10:49:30|86260.7|86235.7|86264.1|86239.1|86265.7|86240.7|86260.4|86235.4|44
1627382980000|2021-07-27 10:49:40|86264|86239|86266.3|86241.3|86266.6|86241.6|86263.2|86238.2|35
1627382990000|2021-07-27 10:49:50|86266.9|86241.9|86266.1|86241.1|86267.3|86242.3|86265.4|86240.4|46
1627383000000|2021-07-27 10:50:00|86266|86241|86266.4|86241.4|86268.1|86243.1|86266|86241|33
1627383010000|2021-07-27 10:50:10|86266.5|86241.5|86263.2|86238.2|86266.6|86241.6|86261.6|86236.6|38
1627383020000|2021-07-27 10:50:20|86262.8|86237.8|86262.4|86237.4|86263.3|86238.3|86261.9|86236.9|14
1627383030000|2021-07-27 10:50:30|86262.7|86237.7|86267.5|86242.5|86270|86245|86262.7|86237.7|55
1627383040000|2021-07-27 10:50:40|86267.7|86242.7|86272|86247|86272.3|86247.3|86267.4|86242.4|37
1627383050000|2021-07-27 10:50:50|86271.9|86246.9|86272.7|86247.7|86272.9|86247.9|86269|86244|34
1627383060000|2021-07-27 10:51:00|86272.9|86247.9|86276.1|86251.1|86276.6|86251.6|86272.2|86247.2|42
1627383070000|2021-07-27 10:51:10|86275.8|86250.8|86275.4|86250.4|86276.7|86251.7|86274.2|86249.2|27
1627383080000|2021-07-27 10:51:20|86275.2|86250.2|86271.9|86246.9|86275.2|86250.2|86271|86246|33
1627383090000|2021-07-27 10:51:30|86272.1|86247.1|86271.8|86246.8|86272.4|86247.4|86270.2|86245.2|37
1627383100000|2021-07-27 10:51:40|86271.7|86246.7|86271.6|86246.6|86272.2|86247.2|86271.4|86246.4|17
1627383110000|2021-07-27 10:51:50|86271.8|86246.8|86263.8|86238.8|86271.8|86246.8|86263.6|86238.6|44
1627383120000|2021-07-27 10:52:00|86263.9|86238.9|86264.2|86239.2|86264.2|86239.2|86257.5|86232.5|56
1627383130000|2021-07-27 10:52:10|86264.8|86239.8|86268.8|86243.8|86269.1|86244.1|86262.1|86237.1|50
1627383140000|2021-07-27 10:52:20|86268.7|86243.7|86268.2|86243.2|86268.7|86243.7|86267.1|86242.1|40
1627383150000|2021-07-27 10:52:30|86267.9|86242.9|86267.8|86242.8|86268.3|86243.3|86267.3|86242.3|23
1627383160000|2021-07-27 10:52:40|86268|86243|86270.8|86245.8|86272.3|86247.3|86267.1|86242.1|35
1627383170000|2021-07-27 10:52:50|86270.7|86245.7|86269.9|86244.9|86271.4|86246.4|86269.1|86244.1|26
1627383180000|2021-07-27 10:53:00|86269.7|86244.7|86264.5|86239.5|86269.8|86244.8|86262|86237|46
1627383190000|2021-07-27 10:53:10|86264.6|86239.6|86264|86239|86265.5|86240.5|86263.6|86238.6|27
1627383200000|2021-07-27 10:53:20|86264.1|86239.1|86261.5|86236.5|86264.5|86239.5|86261.2|86236.2|38
1627383210000|2021-07-27 10:53:30|86261.1|86236.1|86260.7|86235.7|86264.2|86239.2|86260.5|86235.5|35
1627383220000|2021-07-27 10:53:40|86260.9|86235.9|86260.2|86235.2|86261.7|86236.7|86260|86235|38
1627383230000|2021-07-27 10:53:50|86259.8|86234.8|86260.7|86235.7|86261.2|86236.2|86259.7|86234.7|23
1627383240000|2021-07-27 10:54:00|86260.8|86235.8|86262.7|86237.7|86263.6|86238.6|86259.4|86234.4|35
1627383250000|2021-07-27 10:54:10|86262.4|86237.4|86265.6|86240.6|86265.8|86240.8|86260.9|86235.9|25
1627383260000|2021-07-27 10:54:20|86265.4|86240.4|86263.3|86238.3|86265.5|86240.5|86262.4|86237.4|22
1627383270000|2021-07-27 10:54:30|86263.2|86238.2|86264.8|86239.8|86264.8|86239.8|86263.2|86238.2|18
1627383280000|2021-07-27 10:54:40|86265|86240|86263.7|86238.7|86265|86240|86263|86238|41
1627383290000|2021-07-27 10:54:50|86262.8|86237.8|86261.8|86236.8|86263.3|86238.3|86261.8|86236.8|23
1627383300000|2021-07-27 10:55:00|86261.7|86236.7|86259.9|86234.9|86262|86237|86259.5|86234.5|39
1627383310000|2021-07-27 10:55:10|86259.8|86234.8|86260.5|86235.5|86260.8|86235.8|86259.7|86234.7|26
1627383320000|2021-07-27 10:55:20|86259.7|86234.7|86261.2|86236.2|86261.5|86236.5|86259.4|86234.4|41
1627383330000|2021-07-27 10:55:30|86261.1|86236.1|86262.2|86237.2|86263|86238|86260.6|86235.6|21
1627383340000|2021-07-27 10:55:40|86261.2|86236.2|86265|86240|86265|86240|86260.2|86235.2|12
1627383350000|2021-07-27 10:55:50|86264.7|86239.7|86263.3|86238.3|86264.7|86239.7|86263.3|86238.3|19
1627383360000|2021-07-27 10:56:00|86263.1|86238.1|86263.1|86238.1|86263.5|86238.5|86262|86237|30
1627383370000|2021-07-27 10:56:10|86263.7|86238.7|86261.5|86236.5|86263.7|86238.7|86261.1|86236.1|31
1627383380000|2021-07-27 10:56:20|86261.6|86236.6|86261.6|86236.6|86262.4|86237.4|86261.4|86236.4|14
1627383390000|2021-07-27 10:56:30|86261.8|86236.8|86261.8|86236.8|86262.8|86237.8|86261.4|86236.4|24
1627383400000|2021-07-27 10:56:40|86261.9|86236.9|86261.7|86236.7|86262.5|86237.5|86261.3|86236.3|20
1627383410000|2021-07-27 10:56:50|86261.8|86236.8|86257.9|86232.9|86263.3|86238.3|86257|86232|42
1627383420000|2021-07-27 10:57:00|86257.8|86232.8|86257.7|86232.7|86258|86233|86256.9|86231.9|31
1627383430000|2021-07-27 10:57:10|86257.8|86232.8|86256.7|86231.7|86257.8|86232.8|86255.1|86230.1|30
1627383440000|2021-07-27 10:57:20|86257.4|86232.4|86254|86229|86257.8|86232.8|86253.4|86228.4|45
1627383450000|2021-07-27 10:57:30|86255.6|86230.6|86259|86234|86263.4|86238.4|86255.6|86230.6|53
1627383460000|2021-07-27 10:57:40|86258.4|86233.4|86255.9|86230.9|86259.2|86234.2|86255.7|86230.7|37
1627383470000|2021-07-27 10:57:50|86255.8|86230.8|86256.8|86231.8|86257.4|86232.4|86255.5|86230.5|32
1627383480000|2021-07-27 10:58:00|86257.6|86232.6|86261.1|86236.1|86262.6|86237.6|86256.9|86231.9|41
1627383490000|2021-07-27 10:58:10|86260.9|86235.9|86263.2|86238.2|86264.2|86239.2|86260.6|86235.6|48
1627383500000|2021-07-27 10:58:20|86263.4|86238.4|86264.8|86239.8|86265.1|86240.1|86262.9|86237.9|29
1627383510000|2021-07-27 10:58:30|86264.5|86239.5|86264.9|86239.9|86266|86241|86263.7|86238.7|23
1627383520000|2021-07-27 10:58:40|86265|86240|86267.3|86242.3|86268|86243|86264.4|86239.4|35
1627383530000|2021-07-27 10:58:50|86267.2|86242.2|86266.8|86241.8|86268.2|86243.2|86265.9|86240.9|41
1627383540000|2021-07-27 10:59:00|86266.6|86241.6|86266.5|86241.5|86267.7|86242.7|86263.4|86238.4|49
1627383550000|2021-07-27 10:59:10|86266.6|86241.6|86265|86240|86266.7|86241.7|86265|86240|36
1627383560000|2021-07-27 10:59:20|86264.8|86239.8|86258|86233|86265|86240|86256.4|86231.4|42
1627383570000|2021-07-27 10:59:30|86257|86232|86259.6|86234.6|86259.7|86234.7|86256.5|86231.5|31
1627383580000|2021-07-27 10:59:40|86259.8|86234.8|86260.7|86235.7|86263.4|86238.4|86259.8|86234.8|47
1627383590000|2021-07-27 10:59:50|86260.5|86235.5|86265.3|86240.3|86266.8|86241.8|86260.2|86235.2|43
1627383600000|2021-07-27 11:00:00|86265.1|86240.1|86265.5|86240.5|86271.6|86246.6|86265.1|86240.1|56
1627383610000|2021-07-27 11:00:10|86265.2|86240.2|86264.8|86239.8|86266.4|86241.4|86263.6|86238.6|49
1627383620000|2021-07-27 11:00:20|86264.9|86239.9|86265.4|86240.4|86265.8|86240.8|86264.3|86239.3|23
1627383630000|2021-07-27 11:00:30|86265.6|86240.6|86269|86244|86269.9|86244.9|86265.4|86240.4|39
1627383640000|2021-07-27 11:00:40|86269.1|86244.1|86272.8|86247.8|86273.3|86248.3|86268.9|86243.9|40
1627383650000|2021-07-27 11:00:50|86272.9|86247.9|86273.6|86248.6|86277.7|86252.7|86272.1|86247.1|52
1627383660000|2021-07-27 11:01:00|86273.1|86248.1|86272.1|86247.1|86273.1|86248.1|86269.7|86244.7|48
1627383670000|2021-07-27 11:01:10|86271.8|86246.8|86274.5|86249.5|86274.5|86249.5|86270.8|86245.8|44
1627383680000|2021-07-27 11:01:20|86274.4|86249.4|86270.4|86245.4|86274.4|86249.4|86270.1|86245.1|35
1627383690000|2021-07-27 11:01:30|86270.5|86245.5|86259.4|86234.4|86270.5|86245.5|86258.9|86233.9|44
1627383700000|2021-07-27 11:01:40|86254.6|86229.6|86256.2|86231.2|86257.3|86232.3|86253.2|86228.2|50
1627383710000|2021-07-27 11:01:50|86256.3|86231.3|86255.8|86230.8|86258|86233|86255.7|86230.7|39
1627383720000|2021-07-27 11:02:00|86255.7|86230.7|86258.2|86233.2|86258.7|86233.7|86253.9|86228.9|54
1627383730000|2021-07-27 11:02:10|86257.4|86232.4|86266.7|86241.7|86268.2|86243.2|86257.4|86232.4|45
1627383740000|2021-07-27 11:02:20|86267.1|86242.1|86263.8|86238.8|86267.7|86242.7|86262.5|86237.5|48
1627383750000|2021-07-27 11:02:30|86265.2|86240.2|86266.3|86241.3|86267.7|86242.7|86264.5|86239.5|51
1627383760000|2021-07-27 11:02:40|86266.4|86241.4|86272.9|86247.9|86272.9|86247.9|86266.2|86241.2|37
1627383770000|2021-07-27 11:02:50|86273|86248|86270.4|86245.4|86273|86248|86269.5|86244.5|40
1627383780000|2021-07-27 11:03:00|86271.8|86246.8|86269.9|86244.9|86272.2|86247.2|86269.9|86244.9|36
1627383790000|2021-07-27 11:03:10|86270|86245|86271.3|86246.3|86272.5|86247.5|86269.8|86244.8|27
1627383800000|2021-07-27 11:03:20|86271.4|86246.4|86268.8|86243.8|86271.4|86246.4|86268.4|86243.4|30
1627383810000|2021-07-27 11:03:30|86269.3|86244.3|86264.5|86239.5|86270|86245|86264.1|86239.1|51
1627383820000|2021-07-27 11:03:40|86264.4|86239.4|86266|86241|86267|86242|86262.6|86237.6|35
1627383830000|2021-07-27 11:03:50|86266.7|86241.7|86264.5|86239.5|86267.9|86242.9|86264.3|86239.3|38
1627383840000|2021-07-27 11:04:00|86263.2|86238.2|86262.7|86237.7|86265.6|86240.6|86261.9|86236.9|58
1627383850000|2021-07-27 11:04:10|86262.4|86237.4|86260.7|86235.7|86262.7|86237.7|86259.1|86234.1|45
1627383860000|2021-07-27 11:04:20|86260.4|86235.4|86258.7|86233.7|86262|86237|86258.7|86233.7|28
1627383870000|2021-07-27 11:04:30|86258|86233|86268.6|86243.6|86269.6|86244.6|86258|86233|44
1627383880000|2021-07-27 11:04:40|86268.8|86243.8|86269|86244|86269.1|86244.1|86266|86241|38
1627383890000|2021-07-27 11:04:50|86268.8|86243.8|86272.2|86247.2|86273.7|86248.7|86268.8|86243.8|41
1627383900000|2021-07-27 11:05:00|86272.3|86247.3|86273.7|86248.7|86275.9|86250.9|86272.3|86247.3|46
1627383910000|2021-07-27 11:05:10|86273.4|86248.4|86275.3|86250.3|86275.3|86250.3|86273.2|86248.2|15
1627383920000|2021-07-27 11:05:20|86275.4|86250.4|86275.8|86250.8|86277.3|86252.3|86274.1|86249.1|49
1627383930000|2021-07-27 11:05:30|86275.5|86250.5|86270.1|86245.1|86275.5|86250.5|86267.9|86242.9|52
1627383940000|2021-07-27 11:05:40|86269.9|86244.9|86273.9|86248.9|86275.3|86250.3|86269.9|86244.9|33
1627383950000|2021-07-27 11:05:50|86275.1|86250.1|86274.5|86249.5|86275.3|86250.3|86274.2|86249.2|22
1627383960000|2021-07-27 11:06:00|86274.4|86249.4|86275.3|86250.3|86275.8|86250.8|86273.6|86248.6|40
1627383970000|2021-07-27 11:06:10|86275.7|86250.7|86274.1|86249.1|86275.9|86250.9|86271|86246|42
1627383980000|2021-07-27 11:06:20|86273.7|86248.7|86276.1|86251.1|86276.4|86251.4|86273.1|86248.1|33
1627383990000|2021-07-27 11:06:30|86276.9|86251.9|86275.5|86250.5|86277.9|86252.9|86275.1|86250.1|44
1627384000000|2021-07-27 11:06:40|86275.9|86250.9|86274.5|86249.5|86277.1|86252.1|86273.5|86248.5|40
1627384010000|2021-07-27 11:06:50|86274.7|86249.7|86274.7|86249.7|86275.7|86250.7|86274.3|86249.3|30
1627384020000|2021-07-27 11:07:00|86274.6|86249.6|86276.8|86251.8|86278|86253|86274.6|86249.6|45
1627384030000|2021-07-27 11:07:10|86277.1|86252.1|86273.8|86248.8|86277.6|86252.6|86272.3|86247.3|44
1627384040000|2021-07-27 11:07:20|86273.7|86248.7|86268.3|86243.3|86274.3|86249.3|86265.4|86240.4|46
1627384050000|2021-07-27 11:07:30|86268.1|86243.1|86266.3|86241.3|86268.1|86243.1|86265.7|86240.7|32
1627384060000|2021-07-27 11:07:40|86266.1|86241.1|86265.5|86240.5|86268.3|86243.3|86265.4|86240.4|29
1627384070000|2021-07-27 11:07:50|86265.6|86240.6|86266.6|86241.6|86266.6|86241.6|86264.4|86239.4|27
1627384080000|2021-07-27 11:08:00|86266.7|86241.7|86269.6|86244.6|86270.2|86245.2|86266.7|86241.7|44
1627384090000|2021-07-27 11:08:10|86268.8|86243.8|86267.3|86242.3|86269.7|86244.7|86265.6|86240.6|30
1627384100000|2021-07-27 11:08:20|86267.2|86242.2|86270.9|86245.9|86271.4|86246.4|86265.9|86240.9|47
1627384110000|2021-07-27 11:08:30|86269.7|86244.7|86273|86248|86273|86248|86269.4|86244.4|38
1627384120000|2021-07-27 11:08:40|86272.9|86247.9|86272.7|86247.7|86275.9|86250.9|86272.7|86247.7|39
1627384130000|2021-07-27 11:08:50|86272.6|86247.6|86275.8|86250.8|86276.2|86251.2|86272.6|86247.6|28
1627384140000|2021-07-27 11:09:00|86275.3|86250.3|86268.8|86243.8|86275.5|86250.5|86268.8|86243.8|39
1627384150000|2021-07-27 11:09:10|86269|86244|86271.3|86246.3|86271.7|86246.7|86266.7|86241.7|38
1627384160000|2021-07-27 11:09:20|86271.2|86246.2|86269.3|86244.3|86274.9|86249.9|86269|86244|40
1627384170000|2021-07-27 11:09:30|86270|86245|86280|86255|86280.8|86255.8|86268.8|86243.8|37
1627384180000|2021-07-27 11:09:40|86280.5|86255.5|86278.6|86253.6|86280.9|86255.9|86272.3|86247.3|48
1627384190000|2021-07-27 11:09:50|86278.1|86253.1|86276.7|86251.7|86278.5|86253.5|86274.9|86249.9|39
1627384200000|2021-07-27 11:10:00|86276.9|86251.9|86273.3|86248.3|86277.6|86252.6|86273.2|86248.2|52
1627384210000|2021-07-27 11:10:10|86273.6|86248.6|86271.2|86246.2|86273.6|86248.6|86268.8|86243.8|49
1627384220000|2021-07-27 11:10:20|86271.4|86246.4|86268.5|86243.5|86272.5|86247.5|86268.5|86243.5|37
1627384230000|2021-07-27 11:10:30|86268.4|86243.4|86274.2|86249.2|86275.9|86250.9|86268.3|86243.3|35
1627384240000|2021-07-27 11:10:40|86274.5|86249.5|86274.4|86249.4|86275.2|86250.2|86272.8|86247.8|30
1627384250000|2021-07-27 11:10:50|86274.7|86249.7|86272.2|86247.2|86274.9|86249.9|86272.2|86247.2|25
1627384260000|2021-07-27 11:11:00|86272.5|86247.5|86268.4|86243.4|86272.5|86247.5|86267.5|86242.5|47
1627384270000|2021-07-27 11:11:10|86267.3|86242.3|86260.6|86235.6|86267.7|86242.7|86260.6|86235.6|51
1627384280000|2021-07-27 11:11:20|86261.4|86236.4|86267.3|86242.3|86268.3|86243.3|86260.1|86235.1|29
1627384290000|2021-07-27 11:11:30|86267.4|86242.4|86268.5|86243.5|86268.9|86243.9|86266.2|86241.2|28
1627384300000|2021-07-27 11:11:40|86266.8|86241.8|86269.4|86244.4|86270.4|86245.4|86266.5|86241.5|43
1627384310000|2021-07-27 11:11:50|86269.1|86244.1|86269.3|86244.3|86269.3|86244.3|86264.2|86239.2|43
1627384320000|2021-07-27 11:12:00|86269.2|86244.2|86269.6|86244.6|86271.3|86246.3|86264.7|86239.7|36
1627384330000|2021-07-27 11:12:10|86269.8|86244.8|86270.8|86245.8|86271.6|86246.6|86269.6|86244.6|14
1627384340000|2021-07-27 11:12:20|86270.7|86245.7|86268.5|86243.5|86270.7|86245.7|86267.5|86242.5|18
1627384350000|2021-07-27 11:12:30|86268.8|86243.8|86269.5|86244.5|86269.7|86244.7|86266.8|86241.8|31
1627384360000|2021-07-27 11:12:40|86269.7|86244.7|86269.9|86244.9|86270.8|86245.8|86269.6|86244.6|14
1627384370000|2021-07-27 11:12:50|86270.1|86245.1|86270.7|86245.7|86272.9|86247.9|86270.1|86245.1|39
1627384380000|2021-07-27 11:13:00|86270.8|86245.8|86273.6|86248.6|86273.6|86248.6|86269.8|86244.8|35
1627384390000|2021-07-27 11:13:10|86272.7|86247.7|86274.9|86249.9|86276.5|86251.5|86272.4|86247.4|39
1627384400000|2021-07-27 11:13:20|86274.7|86249.7|86276|86251|86277.3|86252.3|86274.5|86249.5|48
1627384410000|2021-07-27 11:13:30|86275.9|86250.9|86276.9|86251.9|86278.8|86253.8|86275.8|86250.8|38
1627384420000|2021-07-27 11:13:40|86276.4|86251.4|86276.4|86251.4|86278.1|86253.1|86276.3|86251.3|23
1627384430000|2021-07-27 11:13:50|86276.9|86251.9|86278|86253|86278.2|86253.2|86276.8|86251.8|30
1627384440000|2021-07-27 11:14:00|86278.1|86253.1|86277.4|86252.4|86279.6|86254.6|86276.4|86251.4|29
1627384450000|2021-07-27 11:14:10|86278.1|86253.1|86271.7|86246.7|86279.8|86254.8|86271.2|86246.2|54
1627384460000|2021-07-27 11:14:20|86271.4|86246.4|86263.9|86238.9|86272.4|86247.4|86263.6|86238.6|44
1627384470000|2021-07-27 11:14:30|86263.3|86238.3|86253.9|86228.9|86263.6|86238.6|86251.5|86226.5|53
1627384480000|2021-07-27 11:14:40|86254.1|86229.1|86256|86231|86256.3|86231.3|86252.6|86227.6|39
1627384490000|2021-07-27 11:14:50|86256.1|86231.1|86245.9|86220.9|86256.9|86231.9|86244.9|86219.9|53
1627384500000|2021-07-27 11:15:00|86245.7|86220.7|86245|86220|86245.8|86220.8|86242|86217|38
1627384510000|2021-07-27 11:15:10|86244.3|86219.3|86243.6|86218.6|86245|86220|86242.5|86217.5|41
1627384520000|2021-07-27 11:15:20|86243|86218|86243.3|86218.3|86244.2|86219.2|86241.1|86216.1|26
1627384530000|2021-07-27 11:15:30|86242.8|86217.8|86240|86215|86243.2|86218.2|86239.1|86214.1|27
1627384540000|2021-07-27 11:15:40|86240.1|86215.1|86233.9|86208.9|86240.4|86215.4|86233.9|86208.9|22
1627384550000|2021-07-27 11:15:50|86234.8|86209.8|86232.3|86207.3|86236.2|86211.2|86230|86205|35
1627384560000|2021-07-27 11:16:00|86231.9|86206.9|86223.6|86198.6|86231.9|86206.9|86222.5|86197.5|51
1627384570000|2021-07-27 11:16:10|86223.8|86198.8|86222.9|86197.9|86224.9|86199.9|86221|86196|34
1627384580000|2021-07-27 11:16:20|86223.1|86198.1|86225.4|86200.4|86226|86201|86222.2|86197.2|38
1627384590000|2021-07-27 11:16:30|86225.5|86200.5|86226.6|86201.6|86228.2|86203.2|86225.3|86200.3|40
1627384600000|2021-07-27 11:16:40|86226.4|86201.4|86230.4|86205.4|86231.8|86206.8|86226.4|86201.4|51
1627384610000|2021-07-27 11:16:50|86232.1|86207.1|86236.1|86211.1|86236.9|86211.9|86230.6|86205.6|51
1627384620000|2021-07-27 11:17:00|86236.2|86211.2|86231.8|86206.8|86236.5|86211.5|86230.3|86205.3|36
1627384630000|2021-07-27 11:17:10|86231.3|86206.3|86231|86206|86232|86207|86231|86206|26
1627384640000|2021-07-27 11:17:20|86231.2|86206.2|86230.2|86205.2|86231.2|86206.2|86228.8|86203.8|35
1627384650000|2021-07-27 11:17:30|86230.6|86205.6|86223.7|86198.7|86230.6|86205.6|86221.7|86196.7|51
1627384660000|2021-07-27 11:17:40|86223.9|86198.9|86226.5|86201.5|86228.4|86203.4|86223.7|86198.7|45
1627384670000|2021-07-27 11:17:50|86226.6|86201.6|86228.6|86203.6|86228.6|86203.6|86225.1|86200.1|41
1627384680000|2021-07-27 11:18:00|86228.8|86203.8|86244.5|86219.5|86245|86220|86228.6|86203.6|62
1627384690000|2021-07-27 11:18:10|86244.3|86219.3|86237.9|86212.9|86246|86221|86237.1|86212.1|49
1627384700000|2021-07-27 11:18:20|86237.4|86212.4|86234.4|86209.4|86238.2|86213.2|86233|86208|38
1627384710000|2021-07-27 11:18:30|86233.3|86208.3|86224.8|86199.8|86235.9|86210.9|86215.9|86190.9|57
1627384720000|2021-07-27 11:18:40|86224.9|86199.9|86226|86201|86226.2|86201.2|86220.8|86195.8|47
1627384730000|2021-07-27 11:18:50|86226.3|86201.3|86226.7|86201.7|86232.1|86207.1|86223.4|86198.4|51
1627384740000|2021-07-27 11:19:00|86227|86202|86230.4|86205.4|86233.8|86208.8|86227|86202|47
1627384750000|2021-07-27 11:19:10|86230.5|86205.5|86232.2|86207.2|86232.2|86207.2|86228.4|86203.4|49
1627384760000|2021-07-27 11:19:20|86232.3|86207.3|86232|86207|86232.3|86207.3|86230.5|86205.5|27
1627384770000|2021-07-27 11:19:30|86231.8|86206.8|86216.6|86191.6|86231.8|86206.8|86215.2|86190.2|42
1627384780000|2021-07-27 11:19:40|86216.7|86191.7|86216|86191|86217.5|86192.5|86215.4|86190.4|35
1627384790000|2021-07-27 11:19:50|86215.7|86190.7|86212|86187|86215.7|86190.7|86209.7|86184.7|56
1627384800000|2021-07-27 11:20:00|86212.1|86187.1|86206.3|86181.3|86214.6|86189.6|86205.3|86180.3|52
1627384810000|2021-07-27 11:20:10|86206.1|86181.1|86204.2|86179.2|86206.4|86181.4|86202.7|86177.7|49
1627384820000|2021-07-27 11:20:20|86204.3|86179.3|86195.8|86170.8|86220.1|86182.2|86195.6|86167.5|55
1627384830000|2021-07-27 11:20:30|86195.9|86170.9|86201.8|86176.8|86202.1|86177.1|86192.7|86167.7|63
1627384840000|2021-07-27 11:20:40|86201.7|86176.7|86196.6|86171.6|86202.3|86177.3|86194.7|86169.7|35
1627384850000|2021-07-27 11:20:50|86197.4|86172.4|86195.2|86170.2|86198|86173|86194.2|86169.2|48
1627384860000|2021-07-27 11:21:00|86194.7|86169.7|86195.7|86170.7|86197|86172|86194.7|86169.7|34
1627384870000|2021-07-27 11:21:10|86196|86171|86200.7|86175.7|86202.5|86177.5|86195.4|86170.4|37
1627384880000|2021-07-27 11:21:20|86200.5|86175.5|86199.1|86174.1|86200.5|86175.5|86199|86174|33
1627384890000|2021-07-27 11:21:30|86199.3|86174.3|86198|86173|86200.1|86175.1|86196.5|86171.5|44
1627384900000|2021-07-27 11:21:40|86197.5|86172.5|86198.6|86173.6|86199.2|86174.2|86197.5|86172.5|28
1627384910000|2021-07-27 11:21:50|86198.5|86173.5|86201|86176|86201.9|86176.9|86198.5|86173.5|32
1627384920000|2021-07-27 11:22:00|86201.3|86176.3|86202.2|86177.2|86202.3|86177.3|86200.8|86175.8|35
1627384930000|2021-07-27 11:22:10|86202.1|86177.1|86198.8|86173.8|86202.3|86177.3|86198.8|86173.8|26
1627384940000|2021-07-27 11:22:20|86199|86174|86203|86178|86203.7|86178.7|86197.8|86172.8|41
1627384950000|2021-07-27 11:22:30|86203.6|86178.6|86203.7|86178.7|86207|86182|86201.9|86176.9|44
1627384960000|2021-07-27 11:22:40|86203.9|86178.9|86201.1|86176.1|86204.2|86179.2|86200.5|86175.5|43
1627384970000|2021-07-27 11:22:50|86200.3|86175.3|86200|86175|86201.6|86176.6|86200|86175|31
1627384980000|2021-07-27 11:23:00|86200.1|86175.1|86195.5|86170.5|86201.2|86176.2|86195.5|86170.5|45
1627384990000|2021-07-27 11:23:10|86195.1|86170.1|86196.8|86171.8|86197.1|86172.1|86192.6|86167.6|34
1627385000000|2021-07-27 11:23:20|86196.2|86171.2|86196.1|86171.1|86197.7|86172.7|86195.8|86170.8|38
1627385010000|2021-07-27 11:23:30|86195.7|86170.7|86180.3|86155.3|86196.2|86171.2|86178.5|86153.5|67
1627385020000|2021-07-27 11:23:40|86180|86155|86193.4|86168.4|86201.6|86169.6|86178.9|86151.6|53
1627385030000|2021-07-27 11:23:50|86193.3|86168.3|86194.8|86169.8|86196.3|86171.3|86193.1|86168.1|42
1627385040000|2021-07-27 11:24:00|86194.4|86169.4|86194.3|86169.3|86195.6|86170.6|86191|86166|48
1627385050000|2021-07-27 11:24:10|86194.7|86169.7|86195.1|86170.1|86195.2|86170.2|86193.9|86168.9|39
1627385060000|2021-07-27 11:24:20|86195.2|86170.2|86189.8|86164.8|86195.2|86170.2|86188.3|86163.3|52
1627385070000|2021-07-27 11:24:30|86189.7|86164.7|86189.6|86164.6|86191.1|86166.1|86188.8|86163.8|45
1627385080000|2021-07-27 11:24:40|86189.9|86164.9|86198.6|86173.6|86198.6|86173.6|86189.2|86164.2|46
1627385090000|2021-07-27 11:24:50|86197.9|86172.9|86197.1|86172.1|86199.2|86174.2|86196.5|86171.5|50
1627385100000|2021-07-27 11:25:00|86197.2|86172.2|86201.3|86176.3|86202.1|86177.1|86197.2|86172.2|48
1627385110000|2021-07-27 11:25:10|86201.1|86176.1|86209.4|86184.4|86211.5|86186.5|86200.6|86175.6|38
1627385120000|2021-07-27 11:25:20|86209.5|86184.5|86206.4|86181.4|86209.8|86184.8|86206|86181|36
1627385130000|2021-07-27 11:25:30|86207|86182|86202.2|86177.2|86207|86182|86201.1|86176.1|49
1627385140000|2021-07-27 11:25:40|86202.3|86177.3|86205.3|86180.3|86205.3|86180.3|86199.2|86174.2|34
1627385150000|2021-07-27 11:25:50|86205.4|86180.4|86201.4|86176.4|86206.2|86181.2|86201.2|86176.2|36
1627385160000|2021-07-27 11:26:00|86201.2|86176.2|86202.1|86177.1|86202.7|86177.7|86201.1|86176.1|33
1627385170000|2021-07-27 11:26:10|86202.4|86177.4|86206.2|86181.2|86206.2|86181.2|86201.6|86176.6|35
1627385180000|2021-07-27 11:26:20|86206.5|86181.5|86207|86182|86207.1|86182.1|86205.3|86180.3|31
1627385190000|2021-07-27 11:26:30|86207.1|86182.1|86210.4|86185.4|86211.6|86186.6|86205.8|86180.8|33
1627385200000|2021-07-27 11:26:40|86210.9|86185.9|86203.2|86178.2|86210.9|86185.9|86201.9|86176.9|48
1627385210000|2021-07-27 11:26:50|86203.1|86178.1|86204.5|86179.5|86204.5|86179.5|86201.7|86176.7|28
1627385220000|2021-07-27 11:27:00|86202.8|86177.8|86209.9|86184.9|86211|86186|86202.8|86177.8|48
1627385230000|2021-07-27 11:27:10|86209.8|86184.8|86214.4|86189.4|86214.8|86189.8|86209.3|86184.3|51
1627385240000|2021-07-27 11:27:20|86214.6|86189.6|86209.4|86184.4|86215|86190|86208.7|86183.7|49
1627385250000|2021-07-27 11:27:30|86209|86184|86204.8|86179.8|86210|86185|86204.7|86179.7|47
1627385260000|2021-07-27 11:27:40|86207|86182|86204.1|86179.1|86207|86182|86200.6|86175.6|42
1627385270000|2021-07-27 11:27:50|86204|86179|86199.3|86174.3|86205.2|86180.2|86198.7|86173.7|51
1627385280000|2021-07-27 11:28:00|86198.6|86173.6|86197.8|86172.8|86200|86175|86197.8|86172.8|26
1627385290000|2021-07-27 11:28:10|86198.5|86173.5|86200.2|86175.2|86202|86177|86197|86172|29
1627385300000|2021-07-27 11:28:20|86200|86175|86202.5|86177.5|86202.9|86177.9|86200|86175|27
1627385310000|2021-07-27 11:28:30|86203.9|86178.9|86209.1|86184.1|86210.4|86185.4|86203.9|86178.9|39
1627385320000|2021-07-27 11:28:40|86209|86184|86201.4|86176.4|86209.5|86184.5|86201.4|86176.4|47
1627385330000|2021-07-27 11:28:50|86201.2|86176.2|86197.8|86172.8|86201.9|86176.9|86197.2|86172.2|31
1627385340000|2021-07-27 11:29:00|86196.3|86171.3|86197.3|86172.3|86202.2|86177.2|86196.3|86171.3|44
1627385350000|2021-07-27 11:29:10|86197.8|86172.8|86202.4|86177.4|86203.3|86178.3|86197.8|86172.8|39
1627385360000|2021-07-27 11:29:20|86201.6|86176.6|86200.2|86175.2|86201.6|86176.6|86197.8|86172.8|48
1627385370000|2021-07-27 11:29:30|86200.1|86175.1|86198.8|86173.8|86200.7|86175.7|86198.7|86173.7|39
1627385380000|2021-07-27 11:29:40|86199.7|86174.7|86201.4|86176.4|86204.5|86179.5|86198.2|86173.2|44
1627385390000|2021-07-27 11:29:50|86200.8|86175.8|86198.9|86173.9|86200.8|86175.8|86197.5|86172.5|28
1627385400000|2021-07-27 11:30:00|86199.2|86174.2|86196.3|86171.3|86203.8|86178.8|86196.3|86171.3|58
1627385410000|2021-07-27 11:30:10|86196.8|86171.8|86199.9|86174.9|86200.4|86175.4|86194.7|86169.7|48
1627385420000|2021-07-27 11:30:20|86199.5|86174.5|86206.1|86181.1|86206.6|86181.6|86199.5|86174.5|45
1627385430000|2021-07-27 11:30:30|86206.3|86181.3|86208.2|86183.2|86209.6|86184.6|86205.4|86180.4|46
1627385440000|2021-07-27 11:30:40|86208|86183|86207.9|86182.9|86209|86184|86207.5|86182.5|22
1627385450000|2021-07-27 11:30:50|86208|86183|86209.2|86184.2|86210.6|86185.6|86207.7|86182.7|25
1627385460000|2021-07-27 11:31:00|86209.4|86184.4|86211.3|86186.3|86213.5|86188.5|86209.1|86184.1|29
1627385470000|2021-07-27 11:31:10|86211.1|86186.1|86206.3|86181.3|86212.8|86187.8|86205|86180|53
1627385480000|2021-07-27 11:31:20|86205.1|86180.1|86207.2|86182.2|86207.5|86182.5|86202.8|86177.8|40
1627385490000|2021-07-27 11:31:30|86206.7|86181.7|86197|86172|86208.3|86183.3|86195.9|86170.9|55
1627385500000|2021-07-27 11:31:40|86198.3|86173.3|86196.4|86171.4|86198.6|86173.6|86195.4|86170.4|35
1627385510000|2021-07-27 11:31:50|86195.8|86170.8|86197.5|86172.5|86197.9|86172.9|86195|86170|34
1627385520000|2021-07-27 11:32:00|86197.3|86172.3|86189.6|86164.6|86197.5|86172.5|86188.5|86163.5|40
1627385530000|2021-07-27 11:32:10|86189|86164|86190.4|86165.4|86193.4|86168.4|86188.3|86163.3|39
1627385540000|2021-07-27 11:32:20|86190.6|86165.6|86192.7|86167.7|86194.1|86169.1|86190.1|86165.1|36
1627385550000|2021-07-27 11:32:30|86192.6|86167.6|86188.7|86163.7|86192.9|86167.9|86188.1|86163.1|45
1627385560000|2021-07-27 11:32:40|86188.5|86163.5|86189.2|86164.2|86190|86165|86188.5|86163.5|35
1627385570000|2021-07-27 11:32:50|86189|86164|86194.1|86169.1|86195.1|86170.1|86188.5|86163.5|50
1627385580000|2021-07-27 11:33:00|86193.3|86168.3|86196.8|86171.8|86198.3|86173.3|86192.9|86167.9|44
1627385590000|2021-07-27 11:33:10|86196.9|86171.9|86191.3|86166.3|86197|86172|86191.1|86166.1|39
1627385600000|2021-07-27 11:33:20|86191.6|86166.6|86193.2|86168.2|86193.6|86168.6|86189.5|86164.5|31
1627385610000|2021-07-27 11:33:30|86193.1|86168.1|86191.6|86166.6|86195.1|86170.1|86190.8|86165.8|34
1627385620000|2021-07-27 11:33:40|86191.2|86166.2|86190.2|86165.2|86192.3|86167.3|86186.5|86161.5|43
1627385630000|2021-07-27 11:33:50|86190|86165|86188.3|86163.3|86190|86165|86187.9|86162.9|36
1627385640000|2021-07-27 11:34:00|86188.4|86163.4|86190|86165|86191.2|86166.2|86187.6|86162.6|46
1627385650000|2021-07-27 11:34:10|86189.9|86164.9|86186|86161|86190.6|86165.6|86185.3|86160.3|42
1627385660000|2021-07-27 11:34:20|86185.3|86160.3|86188.6|86163.6|86189.7|86164.7|86185.3|86160.3|38
1627385670000|2021-07-27 11:34:30|86187.8|86162.8|86188.8|86163.8|86189.9|86164.9|86187.8|86162.8|30
1627385680000|2021-07-27 11:34:40|86188.9|86163.9|86186.2|86161.2|86188.9|86163.9|86183|86158|49
1627385690000|2021-07-27 11:34:50|86185.6|86160.6|86187.7|86162.7|86187.8|86162.8|86185.2|86160.2|27
1627385700000|2021-07-27 11:35:00|86188.3|86163.3|86187.5|86162.5|86189.8|86164.8|86186|86161|45
1627385710000|2021-07-27 11:35:10|86187.2|86162.2|86192.1|86167.1|86192.1|86167.1|86187.2|86162.2|48
1627385720000|2021-07-27 11:35:20|86191.6|86166.6|86186|86161|86191.6|86166.6|86185|86160|49
1627385730000|2021-07-27 11:35:30|86186.1|86161.1|86185.7|86160.7|86186.6|86161.6|86185.7|86160.7|31
1627385740000|2021-07-27 11:35:40|86185.6|86160.6|86186.1|86161.1|86186.2|86161.2|86185.3|86160.3|25
1627385750000|2021-07-27 11:35:50|86186.2|86161.2|86184.3|86159.3|86186.4|86161.4|86182.8|86157.8|40
1627385760000|2021-07-27 11:36:00|86183.9|86158.9|86185.6|86160.6|86185.7|86160.7|86183.5|86158.5|26
1627385770000|2021-07-27 11:36:10|86185.9|86160.9|86184.8|86159.8|86186.4|86161.4|86182.8|86157.8|47
1627385780000|2021-07-27 11:36:20|86184.6|86159.6|86184.2|86159.2|86185.9|86160.9|86183.9|86158.9|32
1627385790000|2021-07-27 11:36:30|86183.7|86158.7|86183.6|86158.6|86184.4|86159.4|86181.7|86156.7|31
1627385800000|2021-07-27 11:36:40|86182.6|86157.6|86175.8|86150.8|86183.1|86158.1|86175.2|86150.2|50
1627385810000|2021-07-27 11:36:50|86175.7|86150.7|86170|86145|86175.9|86150.9|86170|86145|33
1627385820000|2021-07-27 11:37:00|86170.1|86145.1|86174.5|86149.5|86175.7|86150.7|86170.1|86145.1|37
1627385830000|2021-07-27 11:37:10|86174.1|86149.1|86166.1|86141.1|86174.1|86149.1|86163.9|86138.9|36
1627385840000|2021-07-27 11:37:20|86166.7|86141.7|86167.7|86142.7|86168.3|86143.3|86166.1|86141.1|39
1627385850000|2021-07-27 11:37:30|86167.8|86142.8|86158.3|86133.3|86169.3|86144.3|86157.7|86132.7|54
1627385860000|2021-07-27 11:37:40|86158|86133|86153.5|86128.5|86159.9|86134.9|86153.3|86128.3|45
1627385870000|2021-07-27 11:37:50|86152.9|86127.9|86155.5|86130.5|86156.5|86131.5|86151.4|86126.4|31
1627385880000|2021-07-27 11:38:00|86156|86131|86150.7|86125.7|86160.3|86135.3|86150.3|86125.3|53
1627385890000|2021-07-27 11:38:10|86151|86126|86152|86127|86155.3|86130.3|86149.5|86124.5|44
1627385900000|2021-07-27 11:38:20|86152.3|86127.3|86147.6|86122.6|86152.4|86127.4|86146.9|86121.9|34
1627385910000|2021-07-27 11:38:30|86147.7|86122.7|86148.3|86123.3|86148.6|86123.6|86147.5|86122.5|25
1627385920000|2021-07-27 11:38:40|86148.4|86123.4|86147.8|86122.8|86150.1|86125.1|86147.7|86122.7|32
1627385930000|2021-07-27 11:38:50|86145.6|86120.6|86145.2|86120.2|86146.3|86121.3|86143.7|86118.7|34
1627385940000|2021-07-27 11:39:00|86145.1|86120.1|86144.8|86119.8|86145.5|86120.5|86144.3|86119.3|30
1627385950000|2021-07-27 11:39:10|86144.9|86119.9|86146.3|86121.3|86148.7|86123.7|86144.9|86119.9|19
1627385960000|2021-07-27 11:39:20|86146.4|86121.4|86145.2|86120.2|86147.8|86122.8|86144.1|86119.1|46
1627385970000|2021-07-27 11:39:30|86144.9|86119.9|86142.4|86117.4|86145.6|86120.6|86140.6|86115.6|42
1627385980000|2021-07-27 11:39:40|86141.4|86116.4|86140.6|86115.6|86142.7|86117.7|86138.6|86113.6|41
1627385990000|2021-07-27 11:39:50|86141.6|86116.6|86142.3|86117.3|86146.2|86121.2|86140.9|86115.9|34
1627386000000|2021-07-27 11:40:00|86143.1|86118.1|86144.8|86119.8|86144.8|86119.8|86139.8|86114.8|46
1627386010000|2021-07-27 11:40:10|86145.2|86120.2|86146.1|86121.1|86147|86122|86144|86119|20
1627386020000|2021-07-27 11:40:20|86145.5|86120.5|86142|86117|86148.1|86123.1|86140.8|86115.8|36
1627386030000|2021-07-27 11:40:30|86141.3|86116.3|86140.5|86115.5|86146.7|86121.7|86139.3|86114.3|44
1627386040000|2021-07-27 11:40:40|86139.9|86114.9|86150.6|86125.6|86151|86126|86139.8|86114.8|48
1627386050000|2021-07-27 11:40:50|86150.5|86125.5|86149.3|86124.3|86153.9|86128.9|86149.3|86124.3|43
1627386060000|2021-07-27 11:41:00|86149.1|86124.1|86153.2|86128.2|86156.3|86131.3|86149.1|86124.1|49
1627386070000|2021-07-27 11:41:10|86153.3|86128.3|86149.8|86124.8|86154.7|86129.7|86149.8|86124.8|40
1627386080000|2021-07-27 11:41:20|86150|86125|86149.6|86124.6|86150.4|86125.4|86147.4|86122.4|42
1627386090000|2021-07-27 11:41:30|86149.8|86124.8|86153.1|86128.1|86153.9|86128.9|86149.8|86124.8|48
1627386100000|2021-07-27 11:41:40|86152.6|86127.6|86147.3|86122.3|86153.3|86128.3|86146.1|86121.1|49
1627386110000|2021-07-27 11:41:50|86147.2|86122.2|86150.1|86125.1|86150.1|86125.1|86146.2|86121.2|41
1627386120000|2021-07-27 11:42:00|86150.2|86125.2|86154.5|86129.5|86155.8|86130.8|86150.1|86125.1|39
1627386130000|2021-07-27 11:42:10|86155|86130|86159.8|86134.8|86162.1|86137.1|86154|86129|35
1627386140000|2021-07-27 11:42:20|86158.4|86133.4|86152.1|86127.1|86158.4|86133.4|86152.1|86127.1|47
1627386150000|2021-07-27 11:42:30|86151.1|86126.1|86149.1|86124.1|86152|86127|86149.1|86124.1|50
1627386160000|2021-07-27 11:42:40|86150|86125|86150.1|86125.1|86151.5|86126.5|86149.9|86124.9|28
1627386170000|2021-07-27 11:42:50|86150|86125|86149.8|86124.8|86150.1|86125.1|86149.1|86124.1|19
1627386180000|2021-07-27 11:43:00|86149.5|86124.5|86152.3|86127.3|86154|86129|86149.3|86124.3|43
1627386190000|2021-07-27 11:43:10|86152.4|86127.4|86153.5|86128.5|86153.9|86128.9|86152.4|86127.4|19
1627386200000|2021-07-27 11:43:20|86153.4|86128.4|86155.5|86130.5|86156.8|86131.8|86153.3|86128.3|29
1627386210000|2021-07-27 11:43:30|86155.2|86130.2|86157.2|86132.2|86158.5|86133.5|86154.2|86129.2|33
1627386220000|2021-07-27 11:43:40|86156.9|86131.9|86163.1|86138.1|86164.3|86139.3|86154.7|86129.7|34
1627386230000|2021-07-27 11:43:50|86163.4|86138.4|86166|86141|86167|86142|86163.4|86138.4|39
1627386240000|2021-07-27 11:44:00|86166.9|86141.9|86167.3|86142.3|86169.4|86144.4|86165.5|86140.5|41
1627386250000|2021-07-27 11:44:10|86167.2|86142.2|86163.5|86138.5|86167.2|86142.2|86160|86135|46
1627386260000|2021-07-27 11:44:20|86164|86139|86162|86137|86166.2|86141.2|86161.8|86136.8|45
1627386270000|2021-07-27 11:44:30|86162.1|86137.1|86159.8|86134.8|86162.1|86137.1|86158.7|86133.7|38
1627386280000|2021-07-27 11:44:40|86160|86135|86161.8|86136.8|86161.8|86136.8|86159.6|86134.6|30
1627386290000|2021-07-27 11:44:50|86162.6|86137.6|86164.7|86139.7|86165.7|86140.7|86162.4|86137.4|35
1627386300000|2021-07-27 11:45:00|86164.9|86139.9|86161.5|86136.5|86164.9|86139.9|86161.4|86136.4|37
1627386310000|2021-07-27 11:45:10|86161.6|86136.6|86155.4|86130.4|86163|86138|86154.4|86129.4|40
1627386320000|2021-07-27 11:45:20|86155.3|86130.3|86154.4|86129.4|86155.5|86130.5|86153.9|86128.9|30
1627386330000|2021-07-27 11:45:30|86154.8|86129.8|86145.6|86120.6|86157.6|86132.6|86145|86120|49
1627386340000|2021-07-27 11:45:40|86145.5|86120.5|86145.8|86120.8|86149.7|86124.7|86145.5|86120.5|38
1627386350000|2021-07-27 11:45:50|86145.7|86120.7|86147.6|86122.6|86148.4|86123.4|86145.3|86120.3|36
1627386360000|2021-07-27 11:46:00|86147.4|86122.4|86137.2|86112.2|86147.4|86122.4|86136.8|86111.8|53
1627386370000|2021-07-27 11:46:10|86136.6|86111.6|86136.7|86111.7|86139.3|86114.3|86135.9|86110.9|46
1627386380000|2021-07-27 11:46:20|86136.6|86111.6|86137.1|86112.1|86137.1|86112.1|86131.4|86106.4|39
1627386390000|2021-07-27 11:46:30|86136.8|86111.8|86139.4|86114.4|86139.7|86114.7|86134.2|86109.2|43
1627386400000|2021-07-27 11:46:40|86139.2|86114.2|86135.9|86110.9|86139.2|86114.2|86135.7|86110.7|36
1627386410000|2021-07-27 11:46:50|86135.8|86110.8|86135.1|86110.1|86137.5|86112.5|86134.9|86109.9|25
1627386420000|2021-07-27 11:47:00|86135.6|86110.6|86138.6|86113.6|86138.7|86113.7|86135.6|86110.6|32
1627386430000|2021-07-27 11:47:10|86138.8|86113.8|86139.2|86114.2|86141.3|86116.3|86136.4|86111.4|41
1627386440000|2021-07-27 11:47:20|86139.1|86114.1|86137.3|86112.3|86144.8|86119.8|86137|86112|52
1627386450000|2021-07-27 11:47:30|86137.5|86112.5|86137.7|86112.7|86138.5|86113.5|86137|86112|24
1627386460000|2021-07-27 11:47:40|86137.8|86112.8|86142.9|86117.9|86142.9|86117.9|86137.3|86112.3|18
1627386470000|2021-07-27 11:47:50|86142.1|86117.1|86138.6|86113.6|86151.2|86119|86138.2|86101.2|31
1627386480000|2021-07-27 11:48:00|86139.1|86114.1|86139.6|86114.6|86141.6|86116.6|86138.7|86113.7|31
1627386490000|2021-07-27 11:48:10|86139.7|86114.7|86148.5|86123.5|86149.2|86124.2|86139.4|86114.4|33
1627386500000|2021-07-27 11:48:20|86148.3|86123.3|86148.6|86123.6|86149.8|86124.8|86147.6|86122.6|41
1627386510000|2021-07-27 11:48:30|86148.7|86123.7|86151.5|86126.5|86151.8|86126.8|86147.7|86122.7|45
1627386520000|2021-07-27 11:48:40|86151.4|86126.4|86151.4|86126.4|86153|86128|86151.2|86126.2|31
1627386530000|2021-07-27 11:48:50|86152.4|86127.4|86151.7|86126.7|86154.8|86129.8|86151.2|86126.2|35
1627386540000|2021-07-27 11:49:00|86152.3|86127.3|86147.6|86122.6|86152.3|86127.3|86146.2|86121.2|41
1627386550000|2021-07-27 11:49:10|86147.4|86122.4|86157.1|86132.1|86158.2|86133.2|86147.4|86122.4|54
1627386560000|2021-07-27 11:49:20|86156.9|86131.9|86156.7|86131.7|86157.6|86132.6|86156.2|86131.2|28
1627386570000|2021-07-27 11:49:30|86156.4|86131.4|86158.6|86133.6|86159.2|86134.2|86155.9|86130.9|23
1627386580000|2021-07-27 11:49:40|86158.8|86133.8|86159.1|86134.1|86160.8|86135.8|86157.2|86132.2|40
1627386590000|2021-07-27 11:49:50|86159.2|86134.2|86162.7|86137.7|86163.4|86138.4|86157.7|86132.7|41
1627386600000|2021-07-27 11:50:00|86162.1|86137.1|86165.8|86140.8|86166.3|86141.3|86162|86137|45
1627386610000|2021-07-27 11:50:10|86166.2|86141.2|86161.8|86136.8|86168.7|86143.7|86157.6|86132.6|57
1627386620000|2021-07-27 11:50:20|86161.6|86136.6|86162.3|86137.3|86162.7|86137.7|86160.6|86135.6|25
1627386630000|2021-07-27 11:50:30|86162.5|86137.5|86171.1|86146.1|86172.4|86147.4|86161.7|86136.7|41
1627386640000|2021-07-27 11:50:40|86171.2|86146.2|86173.6|86148.6|86173.8|86148.8|86170.3|86145.3|39
1627386650000|2021-07-27 11:50:50|86173.9|86148.9|86180.5|86155.5|86182.1|86157.1|86173|86148|50
1627386660000|2021-07-27 11:51:00|86181|86156|86180.1|86155.1|86181.8|86156.8|86179|86154|35
1627386670000|2021-07-27 11:51:10|86179.5|86154.5|86179.7|86154.7|86180.1|86155.1|86178.7|86153.7|18
1627386680000|2021-07-27 11:51:20|86179.6|86154.6|86178.2|86153.2|86179.6|86154.6|86177.4|86152.4|32
1627386690000|2021-07-27 11:51:30|86177.8|86152.8|86159.6|86134.6|86178.4|86153.4|86157.9|86132.9|52
1627386700000|2021-07-27 11:51:40|86158.6|86133.6|86160.6|86135.6|86161.3|86136.3|86158.5|86133.5|46
1627386710000|2021-07-27 11:51:50|86160.7|86135.7|86157.8|86132.8|86161.2|86136.2|86156.5|86131.5|41
1627386720000|2021-07-27 11:52:00|86157.3|86132.3|86156.5|86131.5|86159|86134|86155.3|86130.3|36
1627386730000|2021-07-27 11:52:10|86156.3|86131.3|86158.5|86133.5|86158.9|86133.9|86156.3|86131.3|32
1627386740000|2021-07-27 11:52:20|86158.7|86133.7|86156.4|86131.4|86160.1|86135.1|86156.3|86131.3|38
1627386750000|2021-07-27 11:52:30|86156.6|86131.6|86153.5|86128.5|86158.3|86133.3|86153.1|86128.1|36
1627386760000|2021-07-27 11:52:40|86153.3|86128.3|86154.1|86129.1|86154.3|86129.3|86152.9|86127.9|30
1627386770000|2021-07-27 11:52:50|86150.8|86125.8|86151.7|86126.7|86151.7|86126.7|86148.3|86123.3|51
1627386780000|2021-07-27 11:53:00|86151.6|86126.6|86153.5|86128.5|86153.5|86128.5|86150.9|86125.9|41
1627386790000|2021-07-27 11:53:10|86154.4|86129.4|86149.3|86124.3|86155.9|86130.9|86147.3|86122.3|49
1627386800000|2021-07-27 11:53:20|86149.4|86124.4|86148.7|86123.7|86150.1|86125.1|86148.7|86123.7|31
1627386810000|2021-07-27 11:53:30|86149|86124|86148.3|86123.3|86149.4|86124.4|86147.9|86122.9|24
1627386820000|2021-07-27 11:53:40|86148.5|86123.5|86147.1|86122.1|86148.5|86123.5|86146|86121|34
1627386830000|2021-07-27 11:53:50|86147.2|86122.2|86147.4|86122.4|86148.7|86123.7|86147.1|86122.1|28
1627386840000|2021-07-27 11:54:00|86147.9|86122.9|86146.6|86121.6|86148.6|86123.6|86146.2|86121.2|25
1627386850000|2021-07-27 11:54:10|86146.5|86121.5|86143.8|86118.8|86148.4|86123.4|86143.8|86118.8|24
1627386860000|2021-07-27 11:54:20|86143.7|86118.7|86146|86121|86147.9|86122.9|86143|86118|45
1627386870000|2021-07-27 11:54:30|86146.2|86121.2|86142.5|86117.5|86147|86122|86141.6|86116.6|38
1627386880000|2021-07-27 11:54:40|86142.2|86117.2|86142.2|86117.2|86143.3|86118.3|86140.7|86115.7|33
1627386890000|2021-07-27 11:54:50|86142.3|86117.3|86143.6|86118.6|86144.7|86119.7|86142.3|86117.3|28
1627386900000|2021-07-27 11:55:00|86144.2|86119.2|86138.5|86113.5|86145.4|86120.4|86137.9|86112.9|50
1627386910000|2021-07-27 11:55:10|86139|86114|86140|86115|86140.1|86115.1|86138.3|86113.3|32
1627386920000|2021-07-27 11:55:20|86140.1|86115.1|86140|86115|86140.5|86115.5|86139.6|86114.6|20
1627386930000|2021-07-27 11:55:30|86140.3|86115.3|86140.9|86115.9|86141.5|86116.5|86140|86115|24
1627386940000|2021-07-27 11:55:40|86141.3|86116.3|86140.5|86115.5|86141.3|86116.3|86139.9|86114.9|34
1627386950000|2021-07-27 11:55:50|86140.3|86115.3|86144.2|86119.2|86145.8|86120.8|86139.9|86114.9|42
1627386960000|2021-07-27 11:56:00|86143.6|86118.6|86143.1|86118.1|86144|86119|86142.6|86117.6|35
1627386970000|2021-07-27 11:56:10|86143|86118|86142.4|86117.4|86143.5|86118.5|86142.1|86117.1|24
1627386980000|2021-07-27 11:56:20|86142.3|86117.3|86142.9|86117.9|86143.2|86118.2|86142.3|86117.3|21
1627386990000|2021-07-27 11:56:30|86143|86118|86134.9|86109.9|86143|86118|86132.9|86107.9|49
1627387000000|2021-07-27 11:56:40|86135.3|86110.3|86140.4|86115.4|86140.4|86115.4|86135|86110|47
1627387010000|2021-07-27 11:56:50|86140.2|86115.2|86138.8|86113.8|86141.1|86116.1|86137.9|86112.9|45
1627387020000|2021-07-27 11:57:00|86138.9|86113.9|86143.4|86118.4|86144|86119|86138.6|86113.6|37
1627387030000|2021-07-27 11:57:10|86144.3|86119.3|86142.5|86117.5|86147.7|86122.7|86142.2|86117.2|53
1627387040000|2021-07-27 11:57:20|86142.9|86117.9|86141.5|86116.5|86142.9|86117.9|86139.7|86114.7|45
1627387050000|2021-07-27 11:57:30|86143.8|86118.8|86139.6|86114.6|86143.9|86118.9|86138.6|86113.6|45
1627387060000|2021-07-27 11:57:40|86139.7|86114.7|86139.4|86114.4|86142.5|86117.5|86139.3|86114.3|36
1627387070000|2021-07-27 11:57:50|86139.6|86114.6|86140.8|86115.8|86141.9|86116.9|86139|86114|37
1627387080000|2021-07-27 11:58:00|86140.7|86115.7|86134.3|86109.3|86142.4|86117.4|86134.1|86109.1|41
1627387090000|2021-07-27 11:58:10|86134.5|86109.5|86143.4|86118.4|86143.4|86118.4|86133.1|86108.1|42
1627387100000|2021-07-27 11:58:20|86142.7|86117.7|86145.4|86120.4|86147.9|86122.9|86141|86116|47
1627387110000|2021-07-27 11:58:30|86144.9|86119.9|86138.1|86113.1|86146.9|86121.9|86138.1|86113.1|55
1627387120000|2021-07-27 11:58:40|86138|86113|86148.4|86123.4|86148.7|86123.7|86132.3|86107.3|55
1627387130000|2021-07-27 11:58:50|86148.6|86123.6|86135.4|86110.4|86148.9|86123.9|86133.9|86108.9|62
1627387140000|2021-07-27 11:59:00|86134.6|86109.6|86136.9|86111.9|86137.2|86112.2|86132.9|86107.9|43
1627387150000|2021-07-27 11:59:10|86137|86112|86136.3|86111.3|86137.6|86112.6|86134.8|86109.8|48
1627387160000|2021-07-27 11:59:20|86136.6|86111.6|86149.3|86124.3|86152.3|86127.3|86136.6|86111.6|60
1627387170000|2021-07-27 11:59:30|86149.2|86124.2|86137.5|86112.5|86149.2|86124.2|86136.6|86111.6|56
1627387180000|2021-07-27 11:59:40|86138.2|86113.2|86144|86119|86144.4|86119.4|86137.1|86112.1|56
1627387190000|2021-07-27 11:59:50|86144.2|86119.2|86134.2|86109.2|86144.8|86119.8|86134.2|86109.2|51
1627387200000|2021-07-27 12:00:00|86134.4|86109.4|86123.8|86098.8|86134.4|86109.4|86122.4|86097.4|56
1627387210000|2021-07-27 12:00:10|86123.9|86098.9|86129.1|86104.1|86136|86111|86121.8|86096.8|58
1627387220000|2021-07-27 12:00:20|86129|86104|86128.6|86103.6|86132.6|86107.6|86128.5|86103.5|45
1627387230000|2021-07-27 12:00:30|86128.4|86103.4|86124.4|86099.4|86128.7|86103.7|86123.5|86098.5|46
1627387240000|2021-07-27 12:00:40|86124.1|86099.1|86123.6|86098.6|86124.3|86099.3|86120.9|86095.9|37
1627387250000|2021-07-27 12:00:50|86123.1|86098.1|86114|86089|86123.5|86098.5|86113.5|86088.5|49
1627387260000|2021-07-27 12:01:00|86113.8|86088.8|86109|86084|86127.9|86102.9|86107.5|86082.5|62
1627387270000|2021-07-27 12:01:10|86107.5|86082.5|86106.3|86081.3|86114.8|86084.1|86099.1|86062|69
1627387280000|2021-07-27 12:01:20|86108|86083|86103.9|86078.9|86113.1|86088.1|86102.6|86077.6|46
1627387290000|2021-07-27 12:01:30|86103.2|86078.2|86090.5|86065.5|86104.5|86079.5|86088.7|86063.7|60
1627387300000|2021-07-27 12:01:40|86092.2|86067.2|86095.8|86070.8|86095.8|86070.8|86085.7|86060.7|57
1627387310000|2021-07-27 12:01:50|86094.4|86069.4|86097.7|86072.7|86101.4|86076.4|86094|86069|56
1627387320000|2021-07-27 12:02:00|86098.6|86073.6|86099.4|86074.4|86101|86076|86097.4|86072.4|62
1627387330000|2021-07-27 12:02:10|86098.8|86073.8|86110|86085|86111.9|86086.9|86098.6|86073.6|54
1627387340000|2021-07-27 12:02:20|86110.1|86085.1|86111.9|86086.9|86112.6|86087.6|86101.5|86076.5|56
1627387350000|2021-07-27 12:02:30|86111.4|86086.4|86103.9|86078.9|86111.9|86086.9|86102|86077|58
1627387360000|2021-07-27 12:02:40|86104.3|86079.3|86107|86082|86108.2|86083.2|86103.7|86078.7|53
1627387370000|2021-07-27 12:02:50|86107.9|86082.9|86105.8|86080.8|86108|86083|86105.8|86080.8|37
1627387380000|2021-07-27 12:03:00|86106.3|86081.3|86106.3|86081.3|86111.3|86086.3|86099.7|86074.7|58
1627387390000|2021-07-27 12:03:10|86108|86083|86105|86080|86109.3|86084.3|86104.4|86079.4|42
1627387400000|2021-07-27 12:03:20|86104.9|86079.9|86108.2|86083.2|86109.4|86084.4|86104.9|86079.9|39
1627387410000|2021-07-27 12:03:30|86109.3|86084.3|86105.6|86080.6|86109.3|86084.3|86104.5|86079.5|52
1627387420000|2021-07-27 12:03:40|86105.3|86080.3|86105.5|86080.5|86105.9|86080.9|86104.6|86079.6|23
1627387430000|2021-07-27 12:03:50|86105.3|86080.3|86108.1|86083.1|86108.5|86083.5|86103.7|86078.7|31
1627387440000|2021-07-27 12:04:00|86108.7|86083.7|86104.9|86079.9|86108.7|86083.7|86104.5|86079.5|43
1627387450000|2021-07-27 12:04:10|86105|86080|86104.3|86079.3|86108.3|86083.3|86104.3|86079.3|43
1627387460000|2021-07-27 12:04:20|86104.9|86079.9|86105.3|86080.3|86105.4|86080.4|86102.5|86077.5|37
1627387470000|2021-07-27 12:04:30|86105.4|86080.4|86107.6|86082.6|86108.5|86083.5|86105.3|86080.3|42
1627387480000|2021-07-27 12:04:40|86107.8|86082.8|86108.5|86083.5|86110.6|86085.6|86105|86080|37
1627387490000|2021-07-27 12:04:50|86109.6|86084.6|86108.1|86083.1|86110.6|86085.6|86107.3|86082.3|36
1627387500000|2021-07-27 12:05:00|86108.3|86083.3|86114.6|86089.6|86121.9|86096.9|86104.9|86079.9|57
1627387510000|2021-07-27 12:05:10|86114|86089|86106.6|86081.6|86114|86089|86105.5|86080.5|47
1627387520000|2021-07-27 12:05:20|86106.5|86081.5|86102.7|86077.7|86109.3|86084.3|86102.1|86077.1|57
1627387530000|2021-07-27 12:05:30|86102.5|86077.5|86105.6|86080.6|86105.8|86080.8|86097.7|86072.7|66
1627387540000|2021-07-27 12:05:40|86106.1|86081.1|86104.9|86079.9|86107.1|86082.1|86102.8|86077.8|43
1627387550000|2021-07-27 12:05:50|86104.4|86079.4|86098.4|86073.4|86106.9|86081.9|86097.1|86072.1|55
1627387560000|2021-07-27 12:06:00|86098|86073|86092.4|86067.4|86098.4|86073.4|86091.6|86066.6|53
1627387570000|2021-07-27 12:06:10|86091.9|86066.9|86091.8|86066.8|86093.4|86068.4|86088.6|86063.6|56
1627387580000|2021-07-27 12:06:20|86091.6|86066.6|86090.1|86065.1|86091.6|86066.6|86086.1|86061.1|52
1627387590000|2021-07-27 12:06:30|86090.2|86065.2|86091.4|86066.4|86096.1|86071.1|86090.2|86065.2|52
1627387600000|2021-07-27 12:06:40|86091.5|86066.5|86092|86067|86094.4|86069.4|86086.4|86061.4|62
1627387610000|2021-07-27 12:06:50|86092.8|86067.8|86108.4|86083.4|86109.3|86084.3|86091.2|86066.2|54
1627387620000|2021-07-27 12:07:00|86107.9|86082.9|86107.5|86082.5|86109.1|86084.1|86106.9|86081.9|40
1627387630000|2021-07-27 12:07:10|86107.2|86082.2|86111.4|86086.4|86111.8|86086.8|86106.5|86081.5|39
1627387640000|2021-07-27 12:07:20|86111.9|86086.9|86110.3|86085.3|86112.4|86087.4|86110.3|86085.3|37
1627387650000|2021-07-27 12:07:30|86109.6|86084.6|86104.2|86079.2|86109.8|86084.8|86102.9|86077.9|37
1627387660000|2021-07-27 12:07:40|86103.3|86078.3|86103.9|86078.9|86104.1|86079.1|86103|86078|30
1627387670000|2021-07-27 12:07:50|86103.8|86078.8|86102.4|86077.4|86104|86079|86099.8|86074.8|36
1627387680000|2021-07-27 12:08:00|86102.6|86077.6|86099.2|86074.2|86103.3|86078.3|86098.6|86073.6|42
1627387690000|2021-07-27 12:08:10|86099.4|86074.4|86110.1|86085.1|86110.8|86085.8|86098.5|86073.5|50
1627387700000|2021-07-27 12:08:20|86109.6|86084.6|86110|86085|86110.4|86085.4|86108.6|86083.6|39
1627387710000|2021-07-27 12:08:30|86109.9|86084.9|86116.3|86091.3|86116.3|86091.3|86106.5|86081.5|52
1627387720000|2021-07-27 12:08:40|86115.9|86090.9|86114.9|86089.9|86116.3|86091.3|86114.5|86089.5|24
1627387730000|2021-07-27 12:08:50|86115.2|86090.2|86116.5|86091.5|86116.5|86091.5|86113.1|86088.1|46
1627387740000|2021-07-27 12:09:00|86116.1|86091.1|86117.7|86092.7|86118.4|86093.4|86114.9|86089.9|43
1627387750000|2021-07-27 12:09:10|86118|86093|86118.6|86093.6|86119.6|86094.6|86116.5|86091.5|33
1627387760000|2021-07-27 12:09:20|86119.7|86094.7|86115|86090|86119.7|86094.7|86110|86085|50
1627387770000|2021-07-27 12:09:30|86114.7|86089.7|86117.3|86092.3|86117.3|86092.3|86114.7|86089.7|35
1627387780000|2021-07-27 12:09:40|86117.2|86092.2|86117|86092|86120.3|86095.3|86114.7|86089.7|54
1627387790000|2021-07-27 12:09:50|86117.8|86092.8|86119.9|86094.9|86121.1|86096.1|86116.7|86091.7|61
1627387800000|2021-07-27 12:10:00|86119.7|86094.7|86114.9|86089.9|86119.7|86094.7|86114.3|86089.3|46
1627387810000|2021-07-27 12:10:10|86115.3|86090.3|86115.1|86090.1|86117|86092|86111.7|86086.7|40
1627387820000|2021-07-27 12:10:20|86116.9|86091.9|86112.9|86087.9|86118.9|86093.9|86112.9|86087.9|47
1627387830000|2021-07-27 12:10:30|86112.3|86087.3|86107.7|86082.7|86115.2|86090.2|86107.7|86082.7|47
1627387840000|2021-07-27 12:10:40|86107.2|86082.2|86111.6|86086.6|86112.1|86087.1|86105.3|86080.3|49
1627387850000|2021-07-27 12:10:50|86111.4|86086.4|86119.6|86094.6|86125.8|86100.8|86110.2|86085.2|47
1627387860000|2021-07-27 12:11:00|86121.7|86096.7|86113.9|86088.9|86121.7|86096.7|86113.7|86088.7|57
1627387870000|2021-07-27 12:11:10|86113.7|86088.7|86114|86089|86114.2|86089.2|86112.9|86087.9|33
1627387880000|2021-07-27 12:11:20|86113.8|86088.8|86128.4|86103.4|86130.8|86105.8|86113.4|86088.4|38
1627387890000|2021-07-27 12:11:30|86128.8|86103.8|86124.7|86099.7|86129|86104|86122.9|86097.9|43
1627387900000|2021-07-27 12:11:40|86125.5|86100.5|86125|86100|86127.5|86102.5|86124.4|86099.4|45
1627387910000|2021-07-27 12:11:50|86125.5|86100.5|86121.8|86096.8|86128|86103|86121.7|86096.7|51
1627387920000|2021-07-27 12:12:00|86121.4|86096.4|86119.9|86094.9|86121.5|86096.5|86116.9|86091.9|59
1627387930000|2021-07-27 12:12:10|86119.2|86094.2|86111|86086|86120.5|86095.5|86110.9|86085.9|52
1627387940000|2021-07-27 12:12:20|86110.9|86085.9|86114.4|86089.4|86114.8|86089.8|86109.7|86084.7|51
1627387950000|2021-07-27 12:12:30|86114.8|86089.8|86108.3|86083.3|86115|86090|86107.4|86082.4|57
1627387960000|2021-07-27 12:12:40|86107.8|86082.8|86104.5|86079.5|86108|86083|86104|86079|52
1627387970000|2021-07-27 12:12:50|86103.7|86078.7|86095.7|86070.7|86104|86079|86095.5|86070.5|47
1627387980000|2021-07-27 12:13:00|86095.9|86070.9|86096|86071|86096.1|86071.1|86095.6|86070.6|15
1627387990000|2021-07-27 12:13:10|86095.9|86070.9|86096.5|86071.5|86096.7|86071.7|86095.2|86070.2|22
1627388000000|2021-07-27 12:13:20|86096.4|86071.4|86093.9|86068.9|86096.4|86071.4|86093|86068|33
1627388010000|2021-07-27 12:13:30|86094|86069|86094.2|86069.2|86094.5|86069.5|86093.5|86068.5|22
1627388020000|2021-07-27 12:13:40|86094.3|86069.3|86084.1|86059.1|86094.3|86069.3|86079.9|86054.9|39
1627388030000|2021-07-27 12:13:50|86083.7|86058.7|86086.5|86061.5|86089.2|86064.2|86083.3|86058.3|48
1627388040000|2021-07-27 12:14:00|86085.6|86060.6|86087.1|86062.1|86088.4|86063.4|86082.6|86057.6|61
1627388050000|2021-07-27 12:14:10|86086.6|86061.6|86088.8|86063.8|86089.1|86064.1|86083.7|86058.7|55
1627388060000|2021-07-27 12:14:20|86088.2|86063.2|86093.8|86068.8|86094.2|86069.2|86088.2|86063.2|61
1627388070000|2021-07-27 12:14:30|86093.4|86068.4|86088.7|86063.7|86093.4|86068.4|86080.9|86055.9|60
1627388080000|2021-07-27 12:14:40|86090|86065|86085.6|86060.6|86091|86066|86081.7|86056.7|62
1627388090000|2021-07-27 12:14:50|86085.5|86060.5|86091.1|86066.1|86091.1|86066.1|86084.2|86059.2|42
1627388100000|2021-07-27 12:15:00|86090.4|86065.4|86086.4|86061.4|86090.4|86065.4|86085.7|86060.7|47
1627388110000|2021-07-27 12:15:10|86086.1|86061.1|86085.4|86060.4|86087.9|86062.9|86084.6|86059.6|41
1627388120000|2021-07-27 12:15:20|86085.1|86060.1|86087.6|86062.6|86088.1|86063.1|86084.7|86059.7|32
1627388130000|2021-07-27 12:15:30|86085.9|86060.9|86078.7|86053.7|86085.9|86060.9|86078.3|86053.3|53
1627388140000|2021-07-27 12:15:40|86078.9|86053.9|86084.5|86059.5|86084.8|86059.8|86078.9|86053.9|50
1627388150000|2021-07-27 12:15:50|86084.4|86059.4|86085.7|86060.7|86086.2|86061.2|86084.3|86059.3|40
1627388160000|2021-07-27 12:16:00|86085.6|86060.6|86082.8|86057.8|86085.6|86060.6|86080.6|86055.6|51
1627388170000|2021-07-27 12:16:10|86082.6|86057.6|86082.2|86057.2|86083.8|86058.8|86081.5|86056.5|36
1627388180000|2021-07-27 12:16:20|86083.2|86058.2|86078.2|86053.2|86083.4|86058.4|86076.7|86051.7|43
1627388190000|2021-07-27 12:16:30|86078.9|86053.9|86082.7|86057.7|86084.2|86059.2|86078.3|86053.3|32
1627388200000|2021-07-27 12:16:40|86083.2|86058.2|86078.5|86053.5|86083.7|86058.7|86077.6|86052.6|43
1627388210000|2021-07-27 12:16:50|86078.6|86053.6|86080.3|86055.3|86085.1|86060.1|86076.9|86051.9|47
1627388220000|2021-07-27 12:17:00|86081|86056|86083.6|86058.6|86087.4|86062.4|86077.3|86052.3|60
1627388230000|2021-07-27 12:17:10|86084.2|86059.2|86079.4|86054.4|86084.4|86059.4|86079.1|86054.1|34
1627388240000|2021-07-27 12:17:20|86079.5|86054.5|86083.8|86058.8|86083.8|86058.8|86078.7|86053.7|47
1627388250000|2021-07-27 12:17:30|86083.9|86058.9|86085|86060|86085.8|86060.8|86083.6|86058.6|42
1627388260000|2021-07-27 12:17:40|86083.7|86058.7|86083.6|86058.6|86084.4|86059.4|86082.4|86057.4|30
1627388270000|2021-07-27 12:17:50|86083.5|86058.5|86083.7|86058.7|86086|86061|86082.7|86057.7|36
1627388280000|2021-07-27 12:18:00|86083.1|86058.1|86083|86058|86084|86059|86081.9|86056.9|50
1627388290000|2021-07-27 12:18:10|86083.2|86058.2|86086.1|86061.1|86086.5|86061.5|86079.7|86054.7|53
1627388300000|2021-07-27 12:18:20|86087.1|86062.1|86077.4|86052.4|86087.5|86062.5|86076.1|86051.1|52
1627388310000|2021-07-27 12:18:30|86077.5|86052.5|86076.1|86051.1|86077.5|86052.5|86072.9|86047.9|54
1627388320000|2021-07-27 12:18:40|86076.2|86051.2|86079.3|86054.3|86080|86055|86075.7|86050.7|32
1627388330000|2021-07-27 12:18:50|86079.1|86054.1|86087.7|86062.7|86087.7|86062.7|86079.1|86054.1|52
1627388340000|2021-07-27 12:19:00|86087.4|86062.4|86090.4|86065.4|86093.9|86068.9|86087.4|86062.4|52
1627388350000|2021-07-27 12:19:10|86090.9|86065.9|86090.3|86065.3|86091.6|86066.6|86089|86064|34
1627388360000|2021-07-27 12:19:20|86089.5|86064.5|86089|86064|86090.1|86065.1|86088.9|86063.9|31
1627388370000|2021-07-27 12:19:30|86088.9|86063.9|86092.7|86067.7|86094.3|86069.3|86088.9|86063.9|51
1627388380000|2021-07-27 12:19:40|86092.6|86067.6|86088.6|86063.6|86092.7|86067.7|86087.3|86062.3|38
1627388390000|2021-07-27 12:19:50|86088.9|86063.9|86081.1|86056.1|86089.1|86064.1|86079.7|86054.7|53
1627388400000|2021-07-27 12:20:00|86080|86055|86084.4|86059.4|86084.7|86059.7|86075.5|86050.5|66
1627388410000|2021-07-27 12:20:10|86084.5|86059.5|86082.9|86057.9|86089.8|86064.8|86081.6|86056.6|57
1627388420000|2021-07-27 12:20:20|86082.5|86057.5|86081.9|86056.9|86083.3|86058.3|86080.4|86055.4|36
1627388430000|2021-07-27 12:20:30|86081.4|86056.4|86081.6|86056.6|86081.8|86056.8|86080.7|86055.7|34
1627388440000|2021-07-27 12:20:40|86081.5|86056.5|86083.4|86058.4|86083.4|86058.4|86080.2|86055.2|39
1627388450000|2021-07-27 12:20:50|86083.3|86058.3|86088.4|86063.4|86089.2|86064.2|86082.2|86057.2|57
1627388460000|2021-07-27 12:21:00|86088.8|86063.8|86087.4|86062.4|86089.5|86064.5|86086.6|86061.6|38
1627388470000|2021-07-27 12:21:10|86087.7|86062.7|86083|86058|86088.1|86063.1|86079.2|86054.2|51
1627388480000|2021-07-27 12:21:20|86083.1|86058.1|86082.4|86057.4|86084|86059|86081.7|86056.7|40
1627388490000|2021-07-27 12:21:30|86082.3|86057.3|86078.3|86053.3|86082.5|86057.5|86077.4|86052.4|46
1627388500000|2021-07-27 12:21:40|86078.9|86053.9|86077.9|86052.9|86078.9|86053.9|86077.3|86052.3|29
1627388510000|2021-07-27 12:21:50|86078.3|86053.3|86079|86054|86080|86055|86078.2|86053.2|44
1627388520000|2021-07-27 12:22:00|86078.9|86053.9|86078.1|86053.1|86079.2|86054.2|86075|86050|43
1627388530000|2021-07-27 12:22:10|86078.3|86053.3|86082.7|86057.7|86084|86059|86077.5|86052.5|53
1627388540000|2021-07-27 12:22:20|86083.5|86058.5|86088.1|86063.1|86089.2|86064.2|86083.3|86058.3|52
1627388550000|2021-07-27 12:22:30|86087.9|86062.9|86086.4|86061.4|86088.3|86063.3|86082|86057|52
1627388560000|2021-07-27 12:22:40|86086.5|86061.5|86086.7|86061.7|86087.1|86062.1|86085.5|86060.5|42
1627388570000|2021-07-27 12:22:50|86086.6|86061.6|86079.9|86054.9|86087.3|86062.3|86079.9|86054.9|40
1627388580000|2021-07-27 12:23:00|86079.8|86054.8|86080.8|86055.8|86082.8|86057.8|86079.3|86054.3|48
1627388590000|2021-07-27 12:23:10|86080.7|86055.7|86080.6|86055.6|86081.1|86056.1|86080.2|86055.2|26
1627388600000|2021-07-27 12:23:20|86080.7|86055.7|86075.9|86050.9|86081.4|86056.4|86075.6|86050.6|36
1627388610000|2021-07-27 12:23:30|86076.4|86051.4|86076.9|86051.9|86077.3|86052.3|86075.9|86050.9|31
1627388620000|2021-07-27 12:23:40|86077.2|86052.2|86074.3|86049.3|86077.3|86052.3|86074.1|86049.1|42
1627388630000|2021-07-27 12:23:50|86075.2|86050.2|86074.6|86049.6|86076.3|86051.3|86072|86047|50
1627388640000|2021-07-27 12:24:00|86075.1|86050.1|86068.9|86043.9|86075.7|86050.7|86068.1|86043.1|50
1627388650000|2021-07-27 12:24:10|86069|86044|86068.7|86043.7|86069.7|86044.7|86068.3|86043.3|29
1627388660000|2021-07-27 12:24:20|86068.6|86043.6|86072.7|86047.7|86072.8|86047.8|86068.4|86043.4|41
1627388670000|2021-07-27 12:24:30|86072.5|86047.5|86075.6|86050.6|86075.6|86050.6|86071|86046|42
1627388680000|2021-07-27 12:24:40|86075.2|86050.2|86072.7|86047.7|86075.5|86050.5|86072.1|86047.1|41
1627388690000|2021-07-27 12:24:50|86072.4|86047.4|86072.5|86047.5|86072.9|86047.9|86064.9|86039.9|56
1627388700000|2021-07-27 12:25:00|86073.1|86048.1|86073.7|86048.7|86075.2|86050.2|86072.5|86047.5|46
1627388710000|2021-07-27 12:25:10|86073.9|86048.9|86081.3|86056.3|86081.3|86056.3|86073.2|86048.2|41
1627388720000|2021-07-27 12:25:20|86080.8|86055.8|86078.7|86053.7|86082.5|86057.5|86078.7|86053.7|44
1627388730000|2021-07-27 12:25:30|86078.4|86053.4|86074.8|86049.8|86079.9|86054.9|86074.8|86049.8|44
1627388740000|2021-07-27 12:25:40|86074.5|86049.5|86080.1|86055.1|86081.3|86056.3|86074.5|86049.5|49
1627388750000|2021-07-27 12:25:50|86080.5|86055.5|86088.5|86063.5|86088.9|86063.9|86078.2|86053.2|57
1627388760000|2021-07-27 12:26:00|86088.2|86063.2|86090.8|86065.8|86091.9|86066.9|86086.8|86061.8|53
1627388770000|2021-07-27 12:26:10|86090.9|86065.9|86089.1|86064.1|86090.9|86065.9|86088.8|86063.8|36
1627388780000|2021-07-27 12:26:20|86089.6|86064.6|86086|86061|86089.8|86064.8|86085.7|86060.7|44
1627388790000|2021-07-27 12:26:30|86085.7|86060.7|86087.3|86062.3|86087.6|86062.6|86085.5|86060.5|34
1627388800000|2021-07-27 12:26:40|86087.1|86062.1|86081.8|86056.8|86088|86063|86080.8|86055.8|44
1627388810000|2021-07-27 12:26:50|86081.2|86056.2|86072.6|86047.6|86082|86057|86071.1|86046.1|57
1627388820000|2021-07-27 12:27:00|86071.8|86046.8|86072.7|86047.7|86072.7|86047.7|86067.9|86042.9|44
1627388830000|2021-07-27 12:27:10|86073.5|86048.5|86071.6|86046.6|86074|86049|86070.8|86045.8|31
1627388840000|2021-07-27 12:27:20|86071.5|86046.5|86073.2|86048.2|86073.6|86048.6|86071.5|86046.5|33
1627388850000|2021-07-27 12:27:30|86074.4|86049.4|86072.3|86047.3|86077.4|86052.4|86071.2|86046.2|51
1627388860000|2021-07-27 12:27:40|86072.4|86047.4|86066.6|86041.6|86072.5|86047.5|86065.4|86040.4|38
1627388870000|2021-07-27 12:27:50|86066.3|86041.3|86064.8|86039.8|86066.3|86041.3|86063.8|86038.8|30
1627388880000|2021-07-27 12:28:00|86064.9|86039.9|86062|86037|86065.6|86040.6|86056.6|86031.6|54
1627388890000|2021-07-27 12:28:10|86061.6|86036.6|86060.7|86035.7|86061.8|86036.8|86058.3|86033.3|40
1627388900000|2021-07-27 12:28:20|86060.4|86035.4|86065.3|86040.3|86065.7|86040.7|86060.4|86035.4|39
1627388910000|2021-07-27 12:28:30|86065.1|86040.1|86064.6|86039.6|86065.8|86040.8|86064.4|86039.4|21
1627388920000|2021-07-27 12:28:40|86064.7|86039.7|86064.4|86039.4|86065.1|86040.1|86063.9|86038.9|20
1627388930000|2021-07-27 12:28:50|86064.5|86039.5|86066.4|86041.4|86066.5|86041.5|86064.5|86039.5|28
1627388940000|2021-07-27 12:29:00|86066.1|86041.1|86082.9|86032.9|86082.9|86045.7|86065.2|86032.9|45
1627388950000|2021-07-27 12:29:10|86083|86033|86081.8|86031.8|86083.2|86033.2|86081.6|86031.6|36
1627388960000|2021-07-27 12:29:20|86082.1|86032.1|86083.4|86033.4|86083.8|86033.8|86082|86032|22
1627388970000|2021-07-27 12:29:30|86083.5|86033.5|86087.2|86037.2|86087.2|86049.4|86073.7|86033.5|35
1627388980000|2021-07-27 12:29:40|86087.1|86037.1|86093.7|86043.7|86096.1|86046.1|86087.1|86037.1|44
1627388990000|2021-07-27 12:29:50|86093.2|86043.2|86093.5|86043.5|86093.6|86043.6|86091.9|86041.9|36
1627389000000|2021-07-27 12:30:00|86093.3|86043.3|86071.9|86021.9|86093.3|86043.3|86071.2|86021.2|65
1627389010000|2021-07-27 12:30:10|86071.6|86021.6|86053.5|86028.5|86071.6|86031.2|86052.7|86016.3|62
1627389020000|2021-07-27 12:30:20|86053|86028|86059.7|86034.7|86071.3|86038.6|86053|86015.4|70
1627389030000|2021-07-27 12:30:30|86057.2|86032.2|86052.6|86027.6|86066.3|86032.8|86049|86016.3|55
1627389040000|2021-07-27 12:30:40|86052|86027|86045.9|86020.9|86053.3|86028.3|86044.8|86019.8|57
1627389050000|2021-07-27 12:30:50|86046.1|86021.1|86040.6|86015.6|86050|86025|86040.6|86015.6|61
1627389060000|2021-07-27 12:31:00|86039.3|86014.3|86018.7|85993.7|86040.9|86015.9|86018.1|85980.6|64
1627389070000|2021-07-27 12:31:10|86018.5|85993.5|86034.2|86009.2|86046.4|86010|86016.6|85977.3|67
1627389080000|2021-07-27 12:31:20|86034.3|86009.3|86037.1|86012.1|86049.3|86013.8|86033.8|85999.3|68
1627389090000|2021-07-27 12:31:30|86038.3|86013.3|86049.2|86024.2|86049.2|86024.2|86037.5|86012.5|61
1627389100000|2021-07-27 12:31:40|86049|86024|86046.7|86021.7|86049|86024|86046.7|86021.7|52
1627389110000|2021-07-27 12:31:50|86047|86022|86047.6|86022.6|86047.9|86022.9|86041.5|86016.5|53
1627389120000|2021-07-27 12:32:00|86048.9|86023.9|86051.6|86026.6|86052.3|86027.3|86046.4|86021.4|53
1627389130000|2021-07-27 12:32:10|86052.5|86027.5|86062.1|86037.1|86062.1|86037.1|86051.1|86026.1|58
1627389140000|2021-07-27 12:32:20|86062.2|86037.2|86068.7|86043.7|86068.7|86043.7|86061.2|86036.2|57
1627389150000|2021-07-27 12:32:30|86069.9|86044.9|86070.8|86045.8|86085|86045.9|86067.1|86033.8|57
1627389160000|2021-07-27 12:32:40|86071.2|86046.2|86070.8|86045.8|86072.1|86047.1|86066|86041|62
1627389170000|2021-07-27 12:32:50|86070.6|86045.6|86070.3|86045.3|86072.1|86047.1|86069.6|86044.6|35
1627389180000|2021-07-27 12:33:00|86070.5|86045.5|86076.1|86051.1|86076.8|86051.8|86064.9|86039.9|61
1627389190000|2021-07-27 12:33:10|86075.9|86050.9|86063.9|86038.9|86080.2|86055.2|86063.9|86038.9|60
1627389200000|2021-07-27 12:33:20|86062.3|86037.3|86065.6|86040.6|86066.6|86041.6|86059.9|86034.9|58
1627389210000|2021-07-27 12:33:30|86066.1|86041.1|86074|86049|86074|86049|86065.3|86040.3|56
1627389220000|2021-07-27 12:33:40|86074.3|86049.3|86084.8|86059.8|86089.5|86064.5|86069|86044|61
1627389230000|2021-07-27 12:33:50|86084.6|86059.6|86083.4|86058.4|86084.7|86059.7|86082.7|86057.7|40
1627389240000|2021-07-27 12:34:00|86083.6|86058.6|86079|86054|86083.6|86058.6|86079|86054|35
1627389250000|2021-07-27 12:34:10|86078.9|86053.9|86080.6|86055.6|86082.4|86057.4|86078.3|86053.3|55
1627389260000|2021-07-27 12:34:20|86080.3|86055.3|86078.9|86053.9|86080.5|86055.5|86078.9|86053.9|40
1627389270000|2021-07-27 12:34:30|86079|86054|86072.9|86047.9|86079.5|86054.5|86072.5|86047.5|48
1627389280000|2021-07-27 12:34:40|86073.3|86048.3|86066|86041|86074.3|86049.3|86066|86041|52
1627389290000|2021-07-27 12:34:50|86066.2|86041.2|86069.9|86044.9|86072.1|86047.1|86066.2|86041.2|62
1627389300000|2021-07-27 12:35:00|86069.7|86044.7|86059.4|86034.4|86069.7|86044.7|86058.4|86033.4|65
1627389310000|2021-07-27 12:35:10|86059.2|86034.2|86064.8|86039.8|86065.2|86040.2|86059.2|86034.2|45
1627389320000|2021-07-27 12:35:20|86064.7|86039.7|86062.4|86037.4|86065.4|86040.4|86061.2|86036.2|49
1627389330000|2021-07-27 12:35:30|86062.3|86037.3|86056.7|86031.7|86062.3|86037.3|86056.1|86031.1|46
1627389340000|2021-07-27 12:35:40|86056.1|86031.1|86050.1|86025.1|86057|86032|86049.5|86024.5|57
1627389350000|2021-07-27 12:35:50|86049|86024|86040|86015|86049|86024|86039.9|86014.9|58
1627389360000|2021-07-27 12:36:00|86040.3|86015.3|86037.8|86012.8|86040.3|86015.3|86031.1|86006.1|48
1627389370000|2021-07-27 12:36:10|86038.5|86013.5|86042.5|86017.5|86043.6|86018.6|86035.4|86010.4|54
1627389380000|2021-07-27 12:36:20|86042.9|86017.9|86043.7|86018.7|86045.7|86020.7|86042.1|86017.1|42
1627389390000|2021-07-27 12:36:30|86044.1|86019.1|86043.5|86018.5|86044.9|86019.9|86041|86016|42
1627389400000|2021-07-27 12:36:40|86042|86017|86043.8|86018.8|86044.7|86019.7|86040.9|86015.9|46
1627389410000|2021-07-27 12:36:50|86043.4|86018.4|86047.6|86022.6|86048.5|86023.5|86043.4|86018.4|44
1627389420000|2021-07-27 12:37:00|86047.1|86022.1|86041|86016|86047.1|86022.1|86037.8|86012.8|45
1627389430000|2021-07-27 12:37:10|86040.4|86015.4|86043.8|86018.8|86044.5|86019.5|86039.6|86014.6|47
1627389440000|2021-07-27 12:37:20|86042.6|86017.6|86045.5|86020.5|86047.4|86022.4|86042.6|86017.6|50
1627389450000|2021-07-27 12:37:30|86045.3|86020.3|86043.4|86018.4|86046.3|86021.3|86042.8|86017.8|44
1627389460000|2021-07-27 12:37:40|86043.3|86018.3|86046.1|86021.1|86046.1|86021.1|86042.9|86017.9|41
1627389470000|2021-07-27 12:37:50|86046.4|86021.4|86046.9|86021.9|86047.5|86022.5|86046.4|86021.4|33
1627389480000|2021-07-27 12:38:00|86046.5|86021.5|86055.9|86030.9|86055.9|86030.9|86046.5|86021.5|45
1627389490000|2021-07-27 12:38:10|86055.7|86030.7|86062.3|86037.3|86066.9|86041.9|86053.5|86028.5|44
1627389500000|2021-07-27 12:38:20|86061.7|86036.7|86065.1|86040.1|86065.1|86040.1|86061.1|86036.1|37
1627389510000|2021-07-27 12:38:30|86065.2|86040.2|86061.8|86036.8|86065.2|86040.2|86060.7|86035.7|32
1627389520000|2021-07-27 12:38:40|86061.9|86036.9|86062.9|86037.9|86063|86038|86061.7|86036.7|26
1627389530000|2021-07-27 12:38:50|86063|86038|86062|86037|86063|86038|86060|86035|38
1627389540000|2021-07-27 12:39:00|86061.9|86036.9|86058|86033|86061.9|86036.9|86057.8|86032.8|34
1627389550000|2021-07-27 12:39:10|86058.3|86033.3|86056|86031|86058.3|86033.3|86052|86027|40
1627389560000|2021-07-27 12:39:20|86055.6|86030.6|86053.8|86028.8|86056.7|86031.7|86053.4|86028.4|46
1627389570000|2021-07-27 12:39:30|86053.6|86028.6|86057|86032|86057.3|86032.3|86050.1|86025.1|45
1627389580000|2021-07-27 12:39:40|86056.9|86031.9|86056.1|86031.1|86056.9|86031.9|86054.8|86029.8|18
1627389590000|2021-07-27 12:39:50|86055.9|86030.9|86057.8|86032.8|86059.6|86034.6|86055.9|86030.9|48
1627389600000|2021-07-27 12:40:00|86057.6|86032.6|86053|86028|86057.6|86032.6|86044.7|86019.7|49
1627389610000|2021-07-27 12:40:10|86052.7|86027.7|86051.2|86026.2|86056.7|86031.7|86051|86026|48
1627389620000|2021-07-27 12:40:20|86051.3|86026.3|86048.2|86023.2|86055.2|86030.2|86042.2|86017.2|41
1627389630000|2021-07-27 12:40:30|86048.6|86023.6|86043.1|86018.1|86048.6|86023.6|86042.8|86017.8|47
1627389640000|2021-07-27 12:40:40|86043.8|86018.8|86045.8|86020.8|86045.8|86020.8|86043.5|86018.5|37
1627389650000|2021-07-27 12:40:50|86044.9|86019.9|86057.5|86032.5|86057.5|86032.5|86044.5|86019.5|44
1627389660000|2021-07-27 12:41:00|86057|86032|86051.9|86026.9|86057|86032|86049.6|86024.6|47
1627389670000|2021-07-27 12:41:10|86053.2|86028.2|86056.7|86031.7|86058.1|86033.1|86053.2|86028.2|42
1627389680000|2021-07-27 12:41:20|86056.5|86031.5|86054.8|86029.8|86057.7|86032.7|86051|86026|43
1627389690000|2021-07-27 12:41:30|86054.2|86029.2|86054.8|86029.8|86057.5|86032.5|86054.1|86029.1|32
1627389700000|2021-07-27 12:41:40|86054.6|86029.6|86051.5|86026.5|86055.2|86030.2|86049.2|86024.2|41
1627389710000|2021-07-27 12:41:50|86052.2|86027.2|86049.2|86024.2|86052.6|86027.6|86048.2|86023.2|44
1627389720000|2021-07-27 12:42:00|86050|86025|86052.6|86027.6|86053|86028|86049.6|86024.6|55
1627389730000|2021-07-27 12:42:10|86052.7|86027.7|86049.3|86024.3|86053.1|86028.1|86048.3|86023.3|39
1627389740000|2021-07-27 12:42:20|86048.8|86023.8|86054|86029|86054|86029|86048.6|86023.6|38
1627389750000|2021-07-27 12:42:30|86054.3|86029.3|86048.9|86023.9|86054.5|86029.5|86048.6|86023.6|37
1627389760000|2021-07-27 12:42:40|86049.5|86024.5|86050.1|86025.1|86050.1|86025.1|86046.3|86021.3|36
1627389770000|2021-07-27 12:42:50|86050.4|86025.4|86049.7|86024.7|86056.4|86031.4|86049.7|86024.7|42
1627389780000|2021-07-27 12:43:00|86049.8|86024.8|86044.1|86019.1|86051.2|86026.2|86043.1|86018.1|54
1627389790000|2021-07-27 12:43:10|86044.8|86019.8|86045.1|86020.1|86045.2|86020.2|86040|86015|43
1627389800000|2021-07-27 12:43:20|86045|86020|86051|86026|86051.4|86026.4|86044.6|86019.6|38
1627389810000|2021-07-27 12:43:30|86051.2|86026.2|86050|86025|86051.6|86026.6|86049.6|86024.6|42
1627389820000|2021-07-27 12:43:40|86050.1|86025.1|86048.7|86023.7|86050.1|86025.1|86047.9|86022.9|27
1627389830000|2021-07-27 12:43:50|86049|86024|86049.6|86024.6|86050.5|86025.5|86048.5|86023.5|28
1627389840000|2021-07-27 12:44:00|86049.9|86024.9|86047|86022|86050.3|86025.3|86047|86022|38
1627389850000|2021-07-27 12:44:10|86047.1|86022.1|86040.3|86015.3|86047.1|86022.1|86039.1|86014.1|28
1627389860000|2021-07-27 12:44:20|86039.5|86014.5|86040.6|86015.6|86041.4|86016.4|86038.9|86013.9|34
1627389870000|2021-07-27 12:44:30|86040.7|86015.7|86040.4|86015.4|86041.8|86016.8|86038.1|86013.1|36
1627389880000|2021-07-27 12:44:40|86041.4|86016.4|86039.5|86014.5|86041.4|86016.4|86037.7|86012.7|28
1627389890000|2021-07-27 12:44:50|86039.4|86014.4|86039.3|86014.3|86044.4|86019.4|86034.9|86009.9|54
1627389900000|2021-07-27 12:45:00|86039.7|86014.7|86039.4|86014.4|86040.6|86015.6|86036.4|86011.4|51
1627389910000|2021-07-27 12:45:10|86038.8|86013.8|86040.9|86015.9|86042.7|86017.7|86037.7|86012.7|47
1627389920000|2021-07-27 12:45:20|86041.3|86016.3|86042.6|86017.6|86045.3|86020.3|86041.3|86016.3|39
1627389930000|2021-07-27 12:45:30|86042.8|86017.8|86045.9|86020.9|86046.7|86021.7|86042|86017|44
1627389940000|2021-07-27 12:45:40|86045.8|86020.8|86046.6|86021.6|86047.4|86022.4|86044.6|86019.6|41
1627389950000|2021-07-27 12:45:50|86047.8|86022.8|86049.6|86024.6|86050.4|86025.4|86046.3|86021.3|48
1627389960000|2021-07-27 12:46:00|86049.5|86024.5|86049.5|86024.5|86050.2|86025.2|86047.5|86022.5|37
1627389970000|2021-07-27 12:46:10|86049.6|86024.6|86045.5|86020.5|86049.6|86024.6|86042.8|86017.8|37
1627389980000|2021-07-27 12:46:20|86045.4|86020.4|86044.2|86019.2|86047.9|86022.9|86043.3|86018.3|42
1627389990000|2021-07-27 12:46:30|86044.7|86019.7|86044.3|86019.3|86045.8|86020.8|86043.7|86018.7|26
1627390000000|2021-07-27 12:46:40|86044.6|86019.6|86045.2|86020.2|86045.4|86020.4|86044|86019|24
1627390010000|2021-07-27 12:46:50|86045.5|86020.5|86042.3|86017.3|86045.7|86020.7|86042.3|86017.3|10
1627390020000|2021-07-27 12:47:00|86042.7|86017.7|86043.1|86018.1|86044.4|86019.4|86039.7|86014.7|49
1627390030000|2021-07-27 12:47:10|86043|86018|86040.1|86015.1|86043.6|86018.6|86040.1|86015.1|35
1627390040000|2021-07-27 12:47:20|86040.7|86015.7|86040.7|86015.7|86042.3|86017.3|86040.5|86015.5|28
1627390050000|2021-07-27 12:47:30|86040.8|86015.8|86041.6|86016.6|86044.4|86019.4|86040.6|86015.6|27
1627390060000|2021-07-27 12:47:40|86041.4|86016.4|86040.1|86015.1|86043.1|86018.1|86040.1|86015.1|28
1627390070000|2021-07-27 12:47:50|86039.9|86014.9|86043.1|86018.1|86043.8|86018.8|86039.9|86014.9|34
1627390080000|2021-07-27 12:48:00|86043.2|86018.2|86042.4|86017.4|86043.3|86018.3|86040.7|86015.7|45
1627390090000|2021-07-27 12:48:10|86042.6|86017.6|86042.1|86017.1|86044|86019|86041.7|86016.7|42
1627390100000|2021-07-27 12:48:20|86041.9|86016.9|86031.1|86006.1|86042|86017|86030.1|86005.1|45
1627390110000|2021-07-27 12:48:30|86030.1|86005.1|86024.4|85999.4|86030.9|86005.9|86018.9|85993.9|63
1627390120000|2021-07-27 12:48:40|86024.1|85999.1|86022.9|85997.9|86024.6|85999.6|86022.3|85997.3|42
1627390130000|2021-07-27 12:48:50|86023.1|85998.1|86022.3|85997.3|86023.9|85998.9|86022.1|85997.1|25
1627390140000|2021-07-27 12:49:00|86022.2|85997.2|86029|86004|86029.5|86004.5|86022.1|85997.1|43
1627390150000|2021-07-27 12:49:10|86029.2|86004.2|86032.3|86007.3|86035.2|86010.2|86029.2|86004.2|41
1627390160000|2021-07-27 12:49:20|86032|86007|86031.2|86006.2|86032.8|86007.8|86031.2|86006.2|29
1627390170000|2021-07-27 12:49:30|86031.4|86006.4|86032|86007|86032|86007|86030.2|86005.2|41
1627390180000|2021-07-27 12:49:40|86031.9|86006.9|86030.1|86005.1|86033|86008|86029.2|86004.2|32
1627390190000|2021-07-27 12:49:50|86030.4|86005.4|86030.1|86005.1|86030.4|86005.4|86028.8|86003.8|36
1627390200000|2021-07-27 12:50:00|86030.5|86005.5|86034.5|86009.5|86036.7|86011.7|86030.1|86005.1|45
1627390210000|2021-07-27 12:50:10|86034.4|86009.4|86032.8|86007.8|86034.9|86009.9|86032.2|86007.2|39
1627390220000|2021-07-27 12:50:20|86032.9|86007.9|86032.9|86007.9|86033.1|86008.1|86031.7|86006.7|37
1627390230000|2021-07-27 12:50:30|86032.8|86007.8|86036.5|86011.5|86038|86013|86022.6|85997.6|44
1627390240000|2021-07-27 12:50:40|86036.6|86011.6|86036.4|86011.4|86046.7|86014|86034.5|85995.7|55
1627390250000|2021-07-27 12:50:50|86036|86011|86039|86014|86039.9|86014.9|86036|86011|41
1627390260000|2021-07-27 12:51:00|86039.3|86014.3|86039.5|86014.5|86040.8|86015.8|86037.4|86012.4|46
1627390270000|2021-07-27 12:51:10|86039.8|86014.8|86048|86023|86048|86023|86038.9|86013.9|54
1627390280000|2021-07-27 12:51:20|86048.2|86023.2|86052|86027|86052.6|86027.6|86047.8|86022.8|43
1627390290000|2021-07-27 12:51:30|86050.7|86025.7|86046.2|86021.2|86052|86027|86045.9|86020.9|41
1627390300000|2021-07-27 12:51:40|86046.3|86021.3|86049.1|86024.1|86049.6|86024.6|86046.3|86021.3|31
1627390310000|2021-07-27 12:51:50|86049.2|86024.2|86049.5|86024.5|86050.4|86025.4|86048.9|86023.9|16
1627390320000|2021-07-27 12:52:00|86049.4|86024.4|86049.5|86024.5|86050.3|86025.3|86048.8|86023.8|26
1627390330000|2021-07-27 12:52:10|86050.1|86025.1|86058.6|86033.6|86059.4|86034.4|86049.1|86024.1|48
1627390340000|2021-07-27 12:52:20|86058.7|86033.7|86058.3|86033.3|86059.5|86034.5|86057|86032|46
1627390350000|2021-07-27 12:52:30|86058.4|86033.4|86059.5|86034.5|86060.5|86035.5|86058|86033|40
1627390360000|2021-07-27 12:52:40|86060|86035|86059.1|86034.1|86060.4|86035.4|86058.9|86033.9|22
1627390370000|2021-07-27 12:52:50|86059.4|86034.4|86062.4|86037.4|86062.4|86037.4|86059|86034|28
1627390380000|2021-07-27 12:53:00|86062|86037|86063.2|86038.2|86064.1|86039.1|86062|86037|26
1627390390000|2021-07-27 12:53:10|86063|86038|86061.9|86036.9|86063|86038|86061.7|86036.7|25
1627390400000|2021-07-27 12:53:20|86061.8|86036.8|86066|86041|86066.9|86041.9|86061.8|86036.8|28
1627390410000|2021-07-27 12:53:30|86066.7|86041.7|86064.5|86039.5|86066.9|86041.9|86062.8|86037.8|36
1627390420000|2021-07-27 12:53:40|86064.6|86039.6|86065.5|86040.5|86067.5|86042.5|86064.4|86039.4|47
1627390430000|2021-07-27 12:53:50|86065.7|86040.7|86072.2|86047.2|86072.8|86047.8|86065.1|86040.1|52
1627390440000|2021-07-27 12:54:00|86072.7|86047.7|86065.3|86040.3|86072.9|86047.9|86064.6|86039.6|61
1627390450000|2021-07-27 12:54:10|86065.4|86040.4|86063.3|86038.3|86066|86041|86063.3|86038.3|45
1627390460000|2021-07-27 12:54:20|86063.7|86038.7|86063.5|86038.5|86064|86039|86061.3|86036.3|38
1627390470000|2021-07-27 12:54:30|86063.4|86038.4|86060.5|86035.5|86064.2|86039.2|86057.9|86032.9|57
1627390480000|2021-07-27 12:54:40|86061.1|86036.1|86058.2|86033.2|86061.1|86036.1|86058|86033|34
1627390490000|2021-07-27 12:54:50|86058.3|86033.3|86056.7|86031.7|86059.4|86034.4|86055.1|86030.1|41
1627390500000|2021-07-27 12:55:00|86056.2|86031.2|86073.4|86048.4|86076.7|86051.7|86056|86031|51
1627390510000|2021-07-27 12:55:10|86073.7|86048.7|86067.1|86042.1|86082.4|86049.1|86066.3|86030.7|45
1627390520000|2021-07-27 12:55:20|86067.4|86042.4|86063.8|86038.8|86068.8|86043.8|86063.8|86038.8|43
1627390530000|2021-07-27 12:55:30|86064.9|86039.9|86060.6|86035.6|86065.7|86040.7|86059.7|86034.7|40
1627390540000|2021-07-27 12:55:40|86060.4|86035.4|86058.6|86033.6|86072|86036.2|86058.3|86021.1|40
1627390550000|2021-07-27 12:55:50|86058.4|86033.4|86058.2|86033.2|86059.7|86034.7|86058|86033|43
1627390560000|2021-07-27 12:56:00|86058|86033|86074.3|86024.3|86078|86039.2|86058|86024.2|56
1627390570000|2021-07-27 12:56:10|86073.8|86023.8|86060.3|86035.3|86074.4|86035.6|86059.8|86022.5|44
1627390580000|2021-07-27 12:56:20|86060.6|86035.6|86058.1|86033.1|86061.3|86036.3|86058.1|86033.1|35
1627390590000|2021-07-27 12:56:30|86059.1|86034.1|86072.4|86022.4|86072.8|86035.7|86057.5|86021.9|33
1627390600000|2021-07-27 12:56:40|86070.7|86020.7|86063|86038|86072.6|86038.2|86058.6|86020.7|51
1627390610000|2021-07-27 12:56:50|86063.3|86038.3|86062.2|86037.2|86066.1|86041.1|86060.2|86035.2|43
1627390620000|2021-07-27 12:57:00|86061.2|86036.2|86067.2|86017.2|86067.2|86037.5|86052.6|86017.2|49
1627390630000|2021-07-27 12:57:10|86065.5|86015.5|86053.1|86028.1|86066.1|86030.3|86052.3|86015.5|38
1627390640000|2021-07-27 12:57:20|86052.7|86027.7|86053.6|86028.6|86053.8|86028.8|86052.7|86027.7|23
1627390650000|2021-07-27 12:57:30|86053.4|86028.4|86044.6|86019.6|86053.9|86028.9|86043.8|86018.8|49
1627390660000|2021-07-27 12:57:40|86044.5|86019.5|86039.9|86014.9|86052|86019.5|86037.8|86001.2|40
1627390670000|2021-07-27 12:57:50|86039.5|86014.5|86032.7|86007.7|86039.7|86014.7|86031.2|86006.2|50
1627390680000|2021-07-27 12:58:00|86033.2|86008.2|86035.7|86010.7|86036|86011|86033.2|86008.2|51
1627390690000|2021-07-27 12:58:10|86036|86011|86033.6|86008.6|86036|86011|86032.2|86007.2|41
1627390700000|2021-07-27 12:58:20|86033.8|86008.8|86032.7|86007.7|86034.1|86009.1|86030.5|86005.5|42
1627390710000|2021-07-27 12:58:30|86032.1|86007.1|86030.6|86005.6|86032.4|86007.4|86029.9|86004.9|53
1627390720000|2021-07-27 12:58:40|86030.1|86005.1|86028.8|86003.8|86041.8|86006.3|86026.3|85990.4|48
1627390730000|2021-07-27 12:58:50|86027.6|86002.6|86030.4|86005.4|86031.4|86006.4|86027.4|86002.4|54
1627390740000|2021-07-27 12:59:00|86031.3|86006.3|86032.2|86007.2|86033|86008|86029.8|86004.8|61
1627390750000|2021-07-27 12:59:10|86031.6|86006.6|86030.9|86005.9|86032.3|86007.3|86030.1|86005.1|35
1627390760000|2021-07-27 12:59:20|86030.8|86005.8|86022.4|85997.4|86031|86006|86022.4|85997.4|50
1627390770000|2021-07-27 12:59:30|86022.5|85997.5|86029.8|85979.8|86033.4|85997.7|86018.5|85979.4|59
1627390780000|2021-07-27 12:59:40|86030.8|85980.8|86018.9|85993.9|86034.4|85994.7|86016.5|85979.6|50
1627390790000|2021-07-27 12:59:50|86019.2|85994.2|86022.9|85997.9|86035|86000.1|86016.8|85985|56
1627390800000|2021-07-27 13:00:00|86023.4|85998.4|86019.6|85994.6|86027|86002|86016.8|85991.8|60
1627390810000|2021-07-27 13:00:10|86019.9|85994.9|86015.7|85990.7|86019.9|85994.9|86014.2|85989.2|52
1627390820000|2021-07-27 13:00:20|86016.3|85991.3|86019.5|85994.5|86019.5|85994.5|86014.9|85989.9|57
1627390830000|2021-07-27 13:00:30|86019.8|85994.8|86027.3|86002.3|86027.3|86002.3|86018.5|85993.5|51
1627390840000|2021-07-27 13:00:40|86028|86003|86029.1|86004.1|86032|86007|86026.9|86001.9|52
1627390850000|2021-07-27 13:00:50|86029.5|86004.5|86029.4|86004.4|86030.3|86005.3|86028|86003|49
1627390860000|2021-07-27 13:01:00|86029.6|86004.6|86022.2|85997.2|86029.6|86004.6|86022.2|85997.2|56
1627390870000|2021-07-27 13:01:10|86022.7|85997.7|86027.5|86002.5|86027.9|86002.9|86022.1|85997.1|47
1627390880000|2021-07-27 13:01:20|86027.6|86002.6|86029.2|86004.2|86029.4|86004.4|86025.5|86000.5|47
1627390890000|2021-07-27 13:01:30|86026.2|86001.2|86033|86008|86033|86008|86024.9|85999.9|40
1627390900000|2021-07-27 13:01:40|86032.8|86007.8|86035.7|86010.7|86036.3|86011.3|86031.2|86006.2|47
1627390910000|2021-07-27 13:01:50|86036.2|86011.2|86030|86005|86037|86012|86029.7|86004.7|45
1627390920000|2021-07-27 13:02:00|86030.5|86005.5|86019.4|85994.4|86030.5|86005.5|86019.1|85994.1|58
1627390930000|2021-07-27 13:02:10|86019.5|85994.5|86026.2|86001.2|86031.5|86006.5|86017.1|85992.1|48
1627390940000|2021-07-27 13:02:20|86026.6|86001.6|86042|86017|86042.2|86017.2|86024.6|85999.6|64
1627390950000|2021-07-27 13:02:30|86042.2|86017.2|86039.8|86014.8|86046.4|86021.4|86039.3|86014.3|57
1627390960000|2021-07-27 13:02:40|86039.3|86014.3|86035.6|86010.6|86040.2|86015.2|86034.9|86009.9|45
1627390970000|2021-07-27 13:02:50|86032.6|86007.6|86032|86007|86034.5|86009.5|86030|86005|53
1627390980000|2021-07-27 13:03:00|86032.5|86007.5|86025.4|86000.4|86032.5|86007.5|86025.4|86000.4|48
1627390990000|2021-07-27 13:03:10|86026.2|86001.2|86022.7|85997.7|86026.6|86001.6|86021.9|85996.9|28
1627391000000|2021-07-27 13:03:20|86022.2|85997.2|86023.2|85998.2|86024.1|85999.1|86021.5|85996.5|36
1627391010000|2021-07-27 13:03:30|86023.1|85998.1|86022.2|85997.2|86026|86001|86019.6|85994.6|59
1627391020000|2021-07-27 13:03:40|86022.7|85997.7|86020.9|85995.9|86023.5|85998.5|86020.7|85995.7|33
1627391030000|2021-07-27 13:03:50|86021.4|85996.4|86015.4|85990.4|86021.5|85996.5|86013.9|85988.9|35
1627391040000|2021-07-27 13:04:00|86014.9|85989.9|86013.5|85988.5|86016.6|85991.6|86013.3|85988.3|38
1627391050000|2021-07-27 13:04:10|86013.2|85988.2|86013.7|85988.7|86014.6|85989.6|86011.5|85986.5|41
1627391060000|2021-07-27 13:04:20|86013|85988|86014.9|85989.9|86022.6|85997.6|86012.1|85987.1|46
1627391070000|2021-07-27 13:04:30|86014.7|85989.7|86025.8|86000.8|86027|86002|86013.9|85988.9|59
1627391080000|2021-07-27 13:04:40|86026.7|86001.7|86028.8|86003.8|86031.3|86006.3|86025.6|86000.6|43
1627391090000|2021-07-27 13:04:50|86029.1|86004.1|86037.9|86012.9|86039.4|86014.4|86026.8|86001.8|60
1627391100000|2021-07-27 13:05:00|86038.1|86013.1|86034.2|86009.2|86038.4|86013.4|86032.4|86007.4|52
1627391110000|2021-07-27 13:05:10|86032.7|86007.7|86034|86009|86037.1|86012.1|86032.7|86007.7|36
1627391120000|2021-07-27 13:05:20|86034.3|86009.3|86030.7|86005.7|86034.4|86009.4|86029|86004|50
1627391130000|2021-07-27 13:05:30|86030.8|86005.8|86042.2|86017.2|86043.1|86018.1|86030.8|86005.8|49
1627391140000|2021-07-27 13:05:40|86042.1|86017.1|86043|86018|86043|86018|86038.6|86013.6|52
1627391150000|2021-07-27 13:05:50|86041.7|86016.7|86042|86017|86042.9|86017.9|86041.2|86016.2|49
1627391160000|2021-07-27 13:06:00|86042.5|86017.5|86042.5|86017.5|86043.2|86018.2|86041.7|86016.7|34
1627391170000|2021-07-27 13:06:10|86042.3|86017.3|86042.9|86017.9|86043.7|86018.7|86042.3|86017.3|29
1627391180000|2021-07-27 13:06:20|86043|86018|86049.1|86024.1|86049.7|86024.7|86041.4|86016.4|51
1627391190000|2021-07-27 13:06:30|86049.4|86024.4|86051.7|86026.7|86052.1|86027.1|86047.5|86022.5|52
1627391200000|2021-07-27 13:06:40|86052|86027|86054|86029|86055.8|86030.8|86051.9|86026.9|52
1627391210000|2021-07-27 13:06:50|86054.2|86029.2|86057.2|86032.2|86057.3|86032.3|86053.2|86028.2|34
1627391220000|2021-07-27 13:07:00|86056.5|86031.5|86069.3|86019.3|86073.6|86035|86056.4|86019.2|49
1627391230000|2021-07-27 13:07:10|86069.6|86019.6|86057.4|86032.4|86069.6|86032.8|86056.5|86018.8|45
1627391240000|2021-07-27 13:07:20|86057.5|86032.5|86061.8|86036.8|86062.3|86037.3|86056.9|86031.9|42
1627391250000|2021-07-27 13:07:30|86061.2|86036.2|86060.6|86035.6|86062|86037|86057.9|86032.9|37
1627391260000|2021-07-27 13:07:40|86060.8|86035.8|86062.9|86037.9|86063|86038|86060.4|86035.4|37
1627391270000|2021-07-27 13:07:50|86062.8|86037.8|86064.4|86039.4|86065.3|86040.3|86062.7|86037.7|41
1627391280000|2021-07-27 13:08:00|86064.3|86039.3|86059.6|86034.6|86065|86040|86059.6|86034.6|44
1627391290000|2021-07-27 13:08:10|86059.7|86034.7|86056.3|86031.3|86060.1|86035.1|86056.2|86031.2|40
1627391300000|2021-07-27 13:08:20|86056.5|86031.5|86061|86036|86061.3|86036.3|86056.5|86031.5|45
1627391310000|2021-07-27 13:08:30|86061.2|86036.2|86060.8|86035.8|86063.3|86038.3|86059.9|86034.9|47
1627391320000|2021-07-27 13:08:40|86060.7|86035.7|86061.9|86036.9|86062.5|86037.5|86060.2|86035.2|37
1627391330000|2021-07-27 13:08:50|86061.8|86036.8|86062.9|86037.9|86062.9|86037.9|86061.4|86036.4|31
1627391340000|2021-07-27 13:09:00|86062.8|86037.8|86057|86032|86064.1|86039.1|86056.6|86031.6|49
1627391350000|2021-07-27 13:09:10|86056.7|86031.7|86052.4|86027.4|86056.9|86031.9|86052.4|86027.4|39
1627391360000|2021-07-27 13:09:20|86052.2|86027.2|86049.3|86024.3|86052.4|86027.4|86047.7|86022.7|40
1627391370000|2021-07-27 13:09:30|86049.8|86024.8|86046.1|86021.1|86050.3|86025.3|86045.3|86020.3|45
1627391380000|2021-07-27 13:09:40|86046|86021|86046.4|86021.4|86047.5|86022.5|86045.7|86020.7|40
1627391390000|2021-07-27 13:09:50|86046.2|86021.2|86047.3|86022.3|86047.8|86022.8|86046.2|86021.2|37
1627391400000|2021-07-27 13:10:00|86048.2|86023.2|86047.9|86022.9|86048.4|86023.4|86045.8|86020.8|38
1627391410000|2021-07-27 13:10:10|86047.6|86022.6|86048.5|86023.5|86048.5|86023.5|86047.3|86022.3|34
1627391420000|2021-07-27 13:10:20|86048.4|86023.4|86047.1|86022.1|86048.5|86023.5|86045.4|86020.4|32
1627391430000|2021-07-27 13:10:30|86046.9|86021.9|86038.7|86013.7|86048.3|86023.3|86038.1|86013.1|47
1627391440000|2021-07-27 13:10:40|86039|86014|86032.2|86007.2|86040.1|86015.1|86029.8|86004.8|60
1627391450000|2021-07-27 13:10:50|86032.8|86007.8|86039|86014|86055.7|86030.7|86032.3|86007.3|67
1627391460000|2021-07-27 13:11:00|86048|86023|86065.5|86040.5|86065.5|86040.5|86048|86023|58
1627391470000|2021-07-27 13:11:10|86067|86042|86063.1|86038.1|86078.5|86042.5|86060.8|86026.7|57
1627391480000|2021-07-27 13:11:20|86062.5|86037.5|86053.5|86028.5|86065.2|86040.2|86053.3|86028.3|59
1627391490000|2021-07-27 13:11:30|86053.4|86028.4|86051.4|86026.4|86053.4|86028.4|86049.7|86024.7|48
1627391500000|2021-07-27 13:11:40|86051.3|86026.3|86050.5|86025.5|86052.1|86027.1|86050.5|86025.5|44
1627391510000|2021-07-27 13:11:50|86050.6|86025.6|86041.2|86016.2|86051.3|86026.3|86041.2|86016.2|39
1627391520000|2021-07-27 13:12:00|86040.7|86015.7|86035.2|86010.2|86041.1|86016.1|86033.1|86008.1|54
1627391530000|2021-07-27 13:12:10|86035|86010|86040.5|86015.5|86040.8|86015.8|86035|86010|50
1627391540000|2021-07-27 13:12:20|86040.9|86015.9|86041|86016|86042.3|86017.3|86040.2|86015.2|38
1627391550000|2021-07-27 13:12:30|86040.7|86015.7|86038.8|86013.8|86040.7|86015.7|86037.9|86012.9|44
1627391560000|2021-07-27 13:12:40|86039|86014|86046.1|86021.1|86046.1|86021.1|86038|86013|42
1627391570000|2021-07-27 13:12:50|86046.4|86021.4|86046.1|86021.1|86048.4|86023.4|86045.3|86020.3|42
1627391580000|2021-07-27 13:13:00|86045.7|86020.7|86037.3|86012.3|86045.9|86020.9|86037.2|86012.2|46
1627391590000|2021-07-27 13:13:10|86037.5|86012.5|86036.6|86011.6|86037.9|86012.9|86036.4|86011.4|41
1627391600000|2021-07-27 13:13:20|86036.8|86011.8|86040.5|86015.5|86040.5|86015.5|86032.2|86007.2|53
1627391610000|2021-07-27 13:13:30|86040.6|86015.6|86043|86018|86043|86018|86040.6|86015.6|47
1627391620000|2021-07-27 13:13:40|86043.2|86018.2|86052.6|86027.6|86052.8|86027.8|86042.6|86017.6|40
1627391630000|2021-07-27 13:13:50|86052.4|86027.4|86052.3|86027.3|86052.9|86027.9|86051.5|86026.5|29
1627391640000|2021-07-27 13:14:00|86052.4|86027.4|86052.2|86027.2|86052.5|86027.5|86051.1|86026.1|35
1627391650000|2021-07-27 13:14:10|86052.3|86027.3|86056|86031|86058.1|86033.1|86052.3|86027.3|41
1627391660000|2021-07-27 13:14:20|86055.9|86030.9|86052.3|86027.3|86055.9|86030.9|86047.3|86022.3|52
1627391670000|2021-07-27 13:14:30|86051.9|86026.9|86052.9|86027.9|86054.6|86029.6|86050.5|86025.5|46
1627391680000|2021-07-27 13:14:40|86052.8|86027.8|86051.2|86026.2|86053.7|86028.7|86049.5|86024.5|46
1627391690000|2021-07-27 13:14:50|86051.1|86026.1|86044.2|86019.2|86051.1|86026.1|86042|86017|50
1627391700000|2021-07-27 13:15:00|86044|86019|86040.8|86015.8|86046|86021|86039.4|86014.4|54
1627391710000|2021-07-27 13:15:10|86040.6|86015.6|86041.9|86016.9|86042.1|86017.1|86037.3|86012.3|37
1627391720000|2021-07-27 13:15:20|86041.5|86016.5|86036.5|86011.5|86041.9|86016.9|86036.3|86011.3|48
1627391730000|2021-07-27 13:15:30|86036.6|86011.6|86037.2|86012.2|86038.2|86013.2|86036.4|86011.4|42
1627391740000|2021-07-27 13:15:40|86037.1|86012.1|86026.9|86001.9|86038.1|86013.1|86026.4|86001.4|46
1627391750000|2021-07-27 13:15:50|86027.1|86002.1|86028.3|86003.3|86028.5|86003.5|86022.4|85997.4|57
1627391760000|2021-07-27 13:16:00|86028.5|86003.5|86017.2|85992.2|86029.3|86004.3|86016|85991|53
1627391770000|2021-07-27 13:16:10|86017.5|85992.5|86002|85977|86017.5|85992.5|86001.5|85976.5|58
1627391780000|2021-07-27 13:16:20|86001.7|85976.7|86003.6|85978.6|86003.6|85978.6|85999.5|85974.5|63
1627391790000|2021-07-27 13:16:30|86004.8|85979.8|85993.2|85968.2|86006.6|85981.6|85991.9|85966.9|58
1627391800000|2021-07-27 13:16:40|85993.8|85968.8|85991.6|85966.6|86004.4|85969.1|85989.8|85954|48
1627391810000|2021-07-27 13:16:50|85991.8|85966.8|85991.1|85966.1|85992.2|85967.2|85990|85965|38
1627391820000|2021-07-27 13:17:00|85990.6|85965.6|85978.5|85953.5|85990.8|85965.8|85976.7|85951.7|60
1627391830000|2021-07-27 13:17:10|85978.4|85953.4|85982.5|85957.5|85983.7|85958.7|85978.4|85953.4|53
1627391840000|2021-07-27 13:17:20|85983.2|85958.2|85990.4|85965.4|85992|85967|85982.3|85957.3|56
1627391850000|2021-07-27 13:17:30|85990.1|85965.1|85988|85963|85991|85966|85986.3|85961.3|59
1627391860000|2021-07-27 13:17:40|85988.4|85963.4|85980.6|85955.6|85990.2|85965.2|85979.8|85954.8|62
1627391870000|2021-07-27 13:17:50|85980.8|85955.8|85984.8|85959.8|85985.6|85960.6|85979.5|85954.5|59
1627391880000|2021-07-27 13:18:00|85984.9|85959.9|85986.6|85961.6|85988.5|85963.5|85982|85957|57
1627391890000|2021-07-27 13:18:10|85985.5|85960.5|85986.3|85961.3|85986.3|85961.3|85977|85952|67
1627391900000|2021-07-27 13:18:20|85986.2|85961.2|85995.9|85970.9|85995.9|85970.9|85982|85957|59
1627391910000|2021-07-27 13:18:30|85996|85971|85997|85972|85999.1|85974.1|85995.7|85970.7|56
1627391920000|2021-07-27 13:18:40|85995.8|85970.8|85998.8|85973.8|85999.7|85974.7|85995.8|85970.8|48
1627391930000|2021-07-27 13:18:50|85999.1|85974.1|86005.5|85980.5|86006.4|85981.4|85996|85971|55
1627391940000|2021-07-27 13:19:00|86006.1|85981.1|86006.8|85981.8|86007|85982|85994.1|85969.1|66
1627391950000|2021-07-27 13:19:10|86006.2|85981.2|86018.2|85993.2|86018.2|85993.2|86004.8|85979.8|49
1627391960000|2021-07-27 13:19:20|86018.7|85993.7|86006.3|85981.3|86020.4|85995.4|86005.3|85980.3|59
1627391970000|2021-07-27 13:19:30|86005.8|85980.8|86010.5|85985.5|86010.5|85985.5|86005.8|85980.8|46
1627391980000|2021-07-27 13:19:40|86010.4|85985.4|86007|85982|86010.4|85985.4|86007|85982|35
1627391990000|2021-07-27 13:19:50|86007.4|85982.4|86004.2|85979.2|86007.4|85982.4|86003.2|85978.2|46
1627392000000|2021-07-27 13:20:00|86004.5|85979.5|86001.1|85976.1|86005.8|85980.8|86001.1|85976.1|47
1627392010000|2021-07-27 13:20:10|86001.6|85976.6|85996.2|85971.2|86001.6|85976.6|85995.5|85970.5|45
1627392020000|2021-07-27 13:20:20|85995.9|85970.9|85996.3|85971.3|85997|85972|85995.2|85970.2|37
1627392030000|2021-07-27 13:20:30|85996.4|85971.4|86003.6|85978.6|86003.7|85978.7|85994.7|85969.7|43
1627392040000|2021-07-27 13:20:40|86002.9|85977.9|86010.9|85985.9|86011|85986|86002.9|85977.9|55
1627392050000|2021-07-27 13:20:50|86010.3|85985.3|86012|85987|86012.5|85987.5|86010.1|85985.1|48
1627392060000|2021-07-27 13:21:00|86012.4|85987.4|86010.7|85985.7|86012.5|85987.5|86010|85985|43
1627392070000|2021-07-27 13:21:10|86010.9|85985.9|86012|85987|86012|85987|86008.3|85983.3|53
1627392080000|2021-07-27 13:21:20|86011.7|85986.7|86009.9|85984.9|86012.5|85987.5|86008.6|85983.6|44
1627392090000|2021-07-27 13:21:30|86009.5|85984.5|86010.4|85985.4|86010.8|85985.8|86009.2|85984.2|44
1627392100000|2021-07-27 13:21:40|86010.2|85985.2|86012.5|85987.5|86012.8|85987.8|86010.1|85985.1|44
1627392110000|2021-07-27 13:21:50|86011.4|85986.4|86027.5|86002.5|86028|86003|86011.2|85986.2|49
1627392120000|2021-07-27 13:22:00|86027.1|86002.1|86032.3|86007.3|86032.4|86007.4|86027.1|86002.1|47
1627392130000|2021-07-27 13:22:10|86032.1|86007.1|86026|86001|86032.2|86007.2|86022.1|85997.1|49
1627392140000|2021-07-27 13:22:20|86025.9|86000.9|86035.1|86010.1|86036.9|86011.9|86025.7|86000.7|57
1627392150000|2021-07-27 13:22:30|86035.6|86010.6|86033.4|86008.4|86039.1|86014.1|86028.2|86003.2|64
1627392160000|2021-07-27 13:22:40|86035.1|86010.1|86035.6|86010.6|86037.1|86012.1|86033.3|86008.3|49
1627392170000|2021-07-27 13:22:50|86035|86010|86037.6|86012.6|86040.5|86015.5|86030.8|86005.8|68
1627392180000|2021-07-27 13:23:00|86038.4|86013.4|86038.4|86013.4|86045.2|86020.2|86038|86013|63
1627392190000|2021-07-27 13:23:10|86039.3|86014.3|86041.6|86016.6|86043.6|86018.6|86039.2|86014.2|53
1627392200000|2021-07-27 13:23:20|86041.8|86016.8|86038.8|86013.8|86042.2|86017.2|86037.3|86012.3|58
1627392210000|2021-07-27 13:23:30|86038.7|86013.7|86048.1|86023.1|86049.5|86024.5|86037.7|86012.7|57
1627392220000|2021-07-27 13:23:40|86048.4|86023.4|86055.2|86030.2|86055.3|86030.3|86048.1|86023.1|52
1627392230000|2021-07-27 13:23:50|86055|86030|86051.9|86026.9|86057|86032|86050.8|86025.8|47
1627392240000|2021-07-27 13:24:00|86052|86027|86052.4|86027.4|86054.9|86029.9|86049.2|86024.2|60
1627392250000|2021-07-27 13:24:10|86052.8|86027.8|86052.7|86027.7|86055.1|86030.1|86051.8|86026.8|44
1627392260000|2021-07-27 13:24:20|86052.8|86027.8|86049.7|86024.7|86053.7|86028.7|86047.4|86022.4|54
1627392270000|2021-07-27 13:24:30|86049.3|86024.3|86068.9|86018.9|86072.8|86041.9|86048.8|86017.1|61
1627392280000|2021-07-27 13:24:40|86068.8|86018.8|86052.1|86027.1|86068.8|86027.2|86046.7|86008.2|60
1627392290000|2021-07-27 13:24:50|86052|86027|86050.8|86025.8|86055.3|86030.3|86050.8|86025.8|63
1627392300000|2021-07-27 13:25:00|86051|86026|86052.3|86027.3|86055.5|86030.5|86051|86026|56
1627392310000|2021-07-27 13:25:10|86052.2|86027.2|86060.7|86035.7|86061.4|86036.4|86052.1|86027.1|48
1627392320000|2021-07-27 13:25:20|86060.2|86035.2|86072|86022|86074.9|86038.6|86059.7|86021|51
1627392330000|2021-07-27 13:25:30|86072.1|86022.1|86070.3|86020.3|86072.9|86022.9|86069.2|86019.2|62
1627392340000|2021-07-27 13:25:40|86069.2|86019.2|86064.8|86014.8|86072.6|86035.4|86053.8|86014.4|60
1627392350000|2021-07-27 13:25:50|86064.7|86014.7|86072.7|86022.7|86080.7|86030.7|86064.3|86014.3|44
1627392360000|2021-07-27 13:26:00|86073.5|86023.5|86071.4|86021.4|86073.5|86033.9|86058.1|86019.1|60
1627392370000|2021-07-27 13:26:10|86071.5|86021.5|86072.1|86022.1|86073.5|86023.5|86071.1|86021.1|40
1627392380000|2021-07-27 13:26:20|86071.8|86021.8|86061.8|86011.8|86071.8|86021.8|86061.1|86011.1|50
1627392390000|2021-07-27 13:26:30|86061.6|86011.6|86049.9|86024.9|86061.6|86027.1|86048.2|86011.6|57
1627392400000|2021-07-27 13:26:40|86049|86024|86048.2|86023.2|86049.7|86024.7|86046.4|86021.4|53
1627392410000|2021-07-27 13:26:50|86048.6|86023.6|86056.1|86006.1|86058.8|86023.7|86043.5|86005.7|41
1627392420000|2021-07-27 13:27:00|86055.1|86005.1|86039|86014|86055.2|86015.5|86038.3|86003|61
1627392430000|2021-07-27 13:27:10|86038.9|86013.9|86046|86021|86057|86021.5|86038.6|86001.7|58
1627392440000|2021-07-27 13:27:20|86046.6|86021.6|86055.5|86005.5|86058.3|86022|86042.9|86005.3|43
1627392450000|2021-07-27 13:27:30|86055.9|86005.9|86040.8|86015.8|86057|86017.3|86040|86002.6|53
1627392460000|2021-07-27 13:27:40|86040.7|86015.7|86069|86019|86069.3|86026.8|86040.4|86006.5|57
1627392470000|2021-07-27 13:27:50|86068.9|86018.9|86061.4|86036.4|86073.9|86037.6|86057.8|86018.7|69
1627392480000|2021-07-27 13:28:00|86061.3|86036.3|86064|86039|86066.4|86041.4|86060|86035|60
1627392490000|2021-07-27 13:28:10|86064.2|86039.2|86067.5|86042.5|86083|86045.7|86064.1|86032.8|56
1627392500000|2021-07-27 13:28:20|86067.7|86042.7|86066.9|86041.9|86080.1|86044.2|86063.6|86030.1|57
1627392510000|2021-07-27 13:28:30|86066.5|86041.5|86071.7|86046.7|86072.5|86047.5|86065.9|86040.9|46
1627392520000|2021-07-27 13:28:40|86070.6|86045.6|86060.5|86035.5|86076.3|86045.6|86058.1|86024.1|58
1627392530000|2021-07-27 13:28:50|86060|86035|86053.1|86028.1|86060|86035|86051|86026|56
1627392540000|2021-07-27 13:29:00|86051.8|86026.8|86056.3|86031.3|86067|86034.9|86049.6|86017|59
1627392550000|2021-07-27 13:29:10|86056.4|86031.4|86059.2|86034.2|86061|86036|86056.3|86031.3|48
1627392560000|2021-07-27 13:29:20|86058.1|86033.1|86050.6|86025.6|86067.7|86033.2|86048.9|86014|64
1627392570000|2021-07-27 13:29:30|86050.1|86025.1|86050.3|86025.3|86050.8|86025.8|86046.2|86021.2|59
1627392580000|2021-07-27 13:29:40|86050.4|86025.4|86054.7|86029.7|86056.3|86031.3|86049.5|86024.5|64
1627392590000|2021-07-27 13:29:50|86055.5|86030.5|86059.6|86034.6|86060.1|86035.1|86055.5|86030.5|50
1627392600000|2021-07-27 13:30:00|86059.8|86034.8|86093.3|86043.3|86094.2|86055.5|86057.3|86026|73
1627392610000|2021-07-27 13:30:10|86092.9|86042.9|86120.6|86070.6|86121.2|86071.3|86092.9|86042.9|70
1627392620000|2021-07-27 13:30:20|86119.8|86069.8|86112.9|86062.9|86119.8|86069.8|86112.3|86062.3|62
1627392630000|2021-07-27 13:30:30|86113.3|86063.3|86110.6|86060.6|86119|86080.6|86103.9|86060.6|62
1627392640000|2021-07-27 13:30:40|86111|86061|86114.6|86064.6|86114.6|86074.9|86094|86056.8|68
1627392650000|2021-07-27 13:30:50|86114.3|86064.3|86124|86074|86124|86074|86113.4|86063.4|61
1627392660000|2021-07-27 13:31:00|86124.1|86074.1|86110|86085|86126|86085.6|86106.3|86068.6|64
1627392670000|2021-07-27 13:31:10|86110.2|86085.2|86111|86061|86120.3|86085.2|86102.7|86059.9|65
1627392680000|2021-07-27 13:31:20|86111.2|86061.2|86118.7|86068.7|86119|86075.1|86100.1|86058.5|64
1627392690000|2021-07-27 13:31:30|86119.2|86069.2|86108.3|86083.3|86124|86085.2|86108.3|86068.4|56
1627392700000|2021-07-27 13:31:40|86108.2|86083.2|86127.3|86077.3|86127.5|86089.7|86107.4|86070.8|65
1627392710000|2021-07-27 13:31:50|86128|86078|86138.6|86088.6|86140.5|86100.1|86121.6|86077.3|72
1627392720000|2021-07-27 13:32:00|86139.3|86089.3|86123.2|86098.2|86139.6|86102.9|86123.1|86083.8|64
1627392730000|2021-07-27 13:32:10|86124.1|86099.1|86129.5|86104.5|86134.1|86109.1|86123.3|86098.3|62
1627392740000|2021-07-27 13:32:20|86129.6|86104.6|86138.5|86113.5|86139.1|86114.1|86129.2|86104.2|65
1627392750000|2021-07-27 13:32:30|86138.3|86113.3|86143.5|86118.5|86143.9|86118.9|86137.5|86112.5|55
1627392760000|2021-07-27 13:32:40|86143.7|86118.7|86148.6|86123.6|86159.9|86128.6|86143.5|86109.9|69
1627392770000|2021-07-27 13:32:50|86147.4|86122.4|86155.9|86130.9|86157.6|86132.6|86147|86122|69
1627392780000|2021-07-27 13:33:00|86155.4|86130.4|86152.5|86127.5|86169|86133.3|86152.5|86117|63
1627392790000|2021-07-27 13:33:10|86152.4|86127.4|86162.2|86112.2|86162.4|86127.4|86142.1|86105.5|67
1627392800000|2021-07-27 13:33:20|86162.1|86112.1|86157.5|86132.5|86165.3|86133.4|86153.8|86110.2|59
1627392810000|2021-07-27 13:33:30|86157.4|86132.4|86158.1|86133.1|86159.4|86134.4|86154.5|86129.5|59
1627392820000|2021-07-27 13:33:40|86157.8|86132.8|86173.9|86123.9|86175.8|86138.7|86157.8|86120.6|55
1627392830000|2021-07-27 13:33:50|86174.2|86124.2|86158.2|86133.2|86174.2|86135|86155.8|86122.9|64
1627392840000|2021-07-27 13:34:00|86158.3|86133.3|86146|86121|86158.3|86133.3|86140.5|86115.5|67
1627392850000|2021-07-27 13:34:10|86146.1|86121.1|86136.5|86086.5|86147.5|86122.5|86119.8|86081.6|66
1627392860000|2021-07-27 13:34:20|86137.5|86087.5|86120.6|86070.6|86138.1|86093.6|86118.6|86069.2|75
1627392870000|2021-07-27 13:34:30|86119.5|86069.5|86144.6|86094.6|86144.6|86099.1|86108.3|86067.1|68
1627392880000|2021-07-27 13:34:40|86131|86106|86136.6|86086.6|86146.6|86108.8|86131|86086.6|67
1627392890000|2021-07-27 13:34:50|86136.5|86086.5|86145.5|86095.5|86149.6|86099.6|86133.8|86083.8|59
1627392900000|2021-07-27 13:35:00|86144.2|86094.2|86116.2|86091.2|86144.2|86104.6|86115.1|86082.4|70
1627392910000|2021-07-27 13:35:10|86116.1|86091.1|86119.7|86094.7|86123.3|86098.3|86115.2|86090.2|63
1627392920000|2021-07-27 13:35:20|86120|86095|86121.2|86096.2|86123.4|86098.4|86114.2|86089.2|62
1627392930000|2021-07-27 13:35:30|86120.2|86095.2|86119.3|86094.3|86135.1|86098.2|86116.7|86084.8|58
1627392940000|2021-07-27 13:35:40|86118.5|86093.5|86115.6|86090.6|86119.9|86094.9|86111.3|86086.3|67
1627392950000|2021-07-27 13:35:50|86115.7|86090.7|86115.6|86090.6|86118.3|86093.3|86113.2|86088.2|60
1627392960000|2021-07-27 13:36:00|86115.4|86090.4|86119.1|86094.1|86123.5|86098.5|86115.4|86090.4|72
1627392970000|2021-07-27 13:36:10|86120.6|86095.6|86127.7|86102.7|86128.4|86103.4|86119.4|86094.4|62
1627392980000|2021-07-27 13:36:20|86127.3|86102.3|86132.6|86107.6|86132.7|86107.7|86126.9|86101.9|61
1627392990000|2021-07-27 13:36:30|86132.5|86107.5|86149.1|86124.1|86152|86127|86132.5|86107.5|67
1627393000000|2021-07-27 13:36:40|86148.9|86123.9|86155|86130|86156.3|86131.3|86148.3|86123.3|59
1627393010000|2021-07-27 13:36:50|86156.3|86131.3|86154|86129|86157.4|86132.4|86152.2|86127.2|68
1627393020000|2021-07-27 13:37:00|86153.9|86128.9|86140.6|86115.6|86153.9|86128.9|86139.7|86114.7|63
1627393030000|2021-07-27 13:37:10|86140.7|86115.7|86122|86097|86140.7|86115.7|86122|86097|68
1627393040000|2021-07-27 13:37:20|86121.8|86096.8|86121.2|86096.2|86123.4|86098.4|86119.7|86094.7|48
1627393050000|2021-07-27 13:37:30|86119|86094|86133.2|86108.2|86134.4|86109.4|86118.6|86093.6|59
1627393060000|2021-07-27 13:37:40|86133.8|86108.8|86134.6|86109.6|86134.6|86109.6|86130.5|86105.5|53
1627393070000|2021-07-27 13:37:50|86134.7|86109.7|86142.5|86117.5|86143.3|86118.3|86132.9|86107.9|54
1627393080000|2021-07-27 13:38:00|86142.4|86117.4|86135.1|86110.1|86147.4|86122.4|86134.3|86109.3|68
1627393090000|2021-07-27 13:38:10|86134.8|86109.8|86143.5|86118.5|86144|86119|86134.8|86109.8|40
1627393100000|2021-07-27 13:38:20|86142.6|86117.6|86157.3|86132.3|86160.2|86135.2|86142.3|86117.3|59
1627393110000|2021-07-27 13:38:30|86156.9|86131.9|86155.8|86130.8|86156.9|86131.9|86151.7|86126.7|50
1627393120000|2021-07-27 13:38:40|86156.5|86131.5|86156.3|86131.3|86157.3|86132.3|86152.3|86127.3|48
1627393130000|2021-07-27 13:38:50|86156.4|86131.4|86159.2|86134.2|86161.9|86136.9|86156.4|86131.4|61
1627393140000|2021-07-27 13:39:00|86158.4|86133.4|86153.3|86128.3|86158.4|86133.4|86152.6|86127.6|65
1627393150000|2021-07-27 13:39:10|86153.5|86128.5|86153.2|86128.2|86157.4|86132.4|86151.3|86126.3|62
1627393160000|2021-07-27 13:39:20|86153.4|86128.4|86150.5|86125.5|86155.6|86130.6|86148.6|86123.6|65
1627393170000|2021-07-27 13:39:30|86150.4|86125.4|86150.2|86125.2|86150.8|86125.8|86148.9|86123.9|42
1627393180000|2021-07-27 13:39:40|86150.1|86125.1|86149.8|86124.8|86150.9|86125.9|86149.8|86124.8|32
1627393190000|2021-07-27 13:39:50|86150.4|86125.4|86147.8|86122.8|86150.5|86125.5|86146.5|86121.5|45
1627393200000|2021-07-27 13:40:00|86148.8|86123.8|86160.7|86135.7|86162.6|86137.6|86145.8|86120.8|65
1627393210000|2021-07-27 13:40:10|86160.9|86135.9|86157.2|86132.2|86161.4|86136.4|86156|86131|47
1627393220000|2021-07-27 13:40:20|86157.4|86132.4|86151.5|86126.5|86158.2|86133.2|86151.5|86126.5|58
1627393230000|2021-07-27 13:40:30|86154.8|86129.8|86155.2|86130.2|86157|86132|86152.2|86127.2|56
1627393240000|2021-07-27 13:40:40|86154.9|86129.9|86157|86132|86157.6|86132.6|86154.2|86129.2|44
1627393250000|2021-07-27 13:40:50|86156.8|86131.8|86160.2|86135.2|86160.3|86135.3|86155.5|86130.5|51
1627393260000|2021-07-27 13:41:00|86160|86135|86162.1|86137.1|86167.7|86142.7|86159.6|86134.6|50
1627393270000|2021-07-27 13:41:10|86162.2|86137.2|86162.2|86137.2|86165.4|86140.4|86161|86136|59
1627393280000|2021-07-27 13:41:20|86162.1|86137.1|86165.5|86140.5|86166.5|86141.5|86161.8|86136.8|55
1627393290000|2021-07-27 13:41:30|86165.8|86140.8|86161|86136|86165.8|86140.8|86161|86136|41
1627393300000|2021-07-27 13:41:40|86161.2|86136.2|86153.6|86128.6|86161.8|86136.8|86153.4|86128.4|59
1627393310000|2021-07-27 13:41:50|86153.7|86128.7|86158|86133|86159.3|86134.3|86153.6|86128.6|47
1627393320000|2021-07-27 13:42:00|86158.1|86133.1|86162.7|86137.7|86163.8|86138.8|86157.3|86132.3|50
1627393330000|2021-07-27 13:42:10|86162.3|86137.3|86154.7|86129.7|86162.3|86137.3|86150.7|86125.7|63
1627393340000|2021-07-27 13:42:20|86155.2|86130.2|86153.5|86128.5|86155.6|86130.6|86152.5|86127.5|56
1627393350000|2021-07-27 13:42:30|86153|86128|86151.2|86126.2|86154|86129|86150.7|86125.7|54
1627393360000|2021-07-27 13:42:40|86152.7|86127.7|86158.1|86133.1|86159.1|86134.1|86151.6|86126.6|63
1627393370000|2021-07-27 13:42:50|86157.8|86132.8|86158.8|86133.8|86163.2|86138.2|86157.6|86132.6|49
1627393380000|2021-07-27 13:43:00|86158.4|86133.4|86164.3|86139.3|86167.6|86142.6|86157.5|86132.5|57
1627393390000|2021-07-27 13:43:10|86164.4|86139.4|86173|86148|86175.2|86150.2|86164.4|86139.4|56
1627393400000|2021-07-27 13:43:20|86172.3|86147.3|86185.9|86160.9|86186.1|86161.1|86172.3|86147.3|60
1627393410000|2021-07-27 13:43:30|86185.4|86160.4|86208.8|86183.8|86209|86184|86185.4|86160.4|58
1627393420000|2021-07-27 13:43:40|86208.7|86183.7|86201.8|86176.8|86209.8|86184.8|86200.2|86175.2|52
1627393430000|2021-07-27 13:43:50|86202|86177|86208.5|86183.5|86208.5|86183.5|86201|86176|63
1627393440000|2021-07-27 13:44:00|86208.2|86183.2|86209.1|86184.1|86212.3|86187.3|86205.6|86180.6|63
1627393450000|2021-07-27 13:44:10|86209.5|86184.5|86212.6|86187.6|86217.4|86192.4|86208.6|86183.6|65
1627393460000|2021-07-27 13:44:20|86214.3|86189.3|86215.7|86190.7|86215.7|86190.7|86207.2|86182.2|54
1627393470000|2021-07-27 13:44:30|86216.3|86191.3|86222.1|86197.1|86226.9|86201.9|86214.2|86189.2|63
1627393480000|2021-07-27 13:44:40|86221.4|86196.4|86227.1|86202.1|86233.1|86208.1|86221.4|86196.4|69
1627393490000|2021-07-27 13:44:50|86227.3|86202.3|86227.2|86202.2|86233.7|86208.7|86225.4|86200.4|65
1627393500000|2021-07-27 13:45:00|86225.3|86200.3|86226.7|86201.7|86227|86202|86212.4|86187.4|74
1627393510000|2021-07-27 13:45:10|86225.6|86200.6|86224.2|86199.2|86230|86205|86221.9|86196.9|63
1627393520000|2021-07-27 13:45:20|86224.3|86199.3|86235.8|86210.8|86235.8|86210.8|86223.6|86198.6|62
1627393530000|2021-07-27 13:45:30|86235.2|86210.2|86226.8|86201.8|86237.1|86212.1|86226.8|86201.8|69
1627393540000|2021-07-27 13:45:40|86226.1|86201.1|86232|86207|86232.2|86207.2|86226.1|86201.1|59
1627393550000|2021-07-27 13:45:50|86231.7|86206.7|86240.1|86215.1|86240.4|86215.4|86230.5|86205.5|64
1627393560000|2021-07-27 13:46:00|86239.8|86214.8|86240.9|86215.9|86243.1|86218.1|86235.8|86210.8|59
1627393570000|2021-07-27 13:46:10|86240.5|86215.5|86226.7|86201.7|86240.5|86215.5|86225.7|86200.7|60
1627393580000|2021-07-27 13:46:20|86226.9|86201.9|86223.2|86198.2|86227.1|86202.1|86221.6|86196.6|68
1627393590000|2021-07-27 13:46:30|86223.1|86198.1|86222.8|86197.8|86225.7|86200.7|86222.4|86197.4|60
1627393600000|2021-07-27 13:46:40|86223|86198|86219.8|86194.8|86225.3|86200.3|86216.8|86191.8|64
1627393610000|2021-07-27 13:46:50|86218.7|86193.7|86222.7|86197.7|86226.8|86201.8|86218.7|86193.7|64
1627393620000|2021-07-27 13:47:00|86222.9|86197.9|86224.6|86199.6|86231.8|86206.8|86222.8|86197.8|63
1627393630000|2021-07-27 13:47:10|86227.4|86202.4|86227.1|86202.1|86228.5|86203.5|86221.6|86196.6|52
1627393640000|2021-07-27 13:47:20|86224|86199|86225.5|86200.5|86225.5|86200.5|86217.8|86192.8|67
1627393650000|2021-07-27 13:47:30|86224.9|86199.9|86224.6|86199.6|86225.5|86200.5|86221.1|86196.1|67
1627393660000|2021-07-27 13:47:40|86223.3|86198.3|86223.5|86198.5|86226.9|86201.9|86222.6|86197.6|63
1627393670000|2021-07-27 13:47:50|86223.7|86198.7|86221|86196|86226|86201|86216.2|86191.2|69
1627393680000|2021-07-27 13:48:00|86220.9|86195.9|86218.9|86193.9|86222.1|86197.1|86215.8|86190.8|64
1627393690000|2021-07-27 13:48:10|86219.4|86194.4|86196.3|86171.3|86219.4|86194.4|86191.8|86166.8|66
1627393700000|2021-07-27 13:48:20|86195.5|86170.5|86201.8|86176.8|86204.9|86179.9|86195.4|86170.4|61
1627393710000|2021-07-27 13:48:30|86201.9|86176.9|86197.6|86172.6|86203.6|86178.6|86194.9|86169.9|51
1627393720000|2021-07-27 13:48:40|86197.7|86172.7|86192.8|86167.8|86201.2|86176.2|86192.1|86167.1|54
1627393730000|2021-07-27 13:48:50|86191.8|86166.8|86192.3|86167.3|86194.1|86169.1|86190.8|86165.8|44
1627393740000|2021-07-27 13:49:00|86193.4|86168.4|86199.4|86174.4|86212.4|86175.2|86193.4|86161.7|64
1627393750000|2021-07-27 13:49:10|86199.3|86174.3|86203.5|86178.5|86206.8|86181.8|86199|86174|58
1627393760000|2021-07-27 13:49:20|86203.7|86178.7|86202.9|86177.9|86209|86184|86201.4|86176.4|58
1627393770000|2021-07-27 13:49:30|86202.7|86177.7|86197.4|86172.4|86207.1|86182.1|86197.4|86172.4|53
1627393780000|2021-07-27 13:49:40|86196.9|86171.9|86197.5|86172.5|86201.2|86176.2|86194.4|86169.4|57
1627393790000|2021-07-27 13:49:50|86197.4|86172.4|86198.3|86173.3|86201.8|86176.8|86197.2|86172.2|64
1627393800000|2021-07-27 13:50:00|86197.9|86172.9|86202.7|86177.7|86203.3|86178.3|86197.6|86172.6|52
1627393810000|2021-07-27 13:50:10|86202.6|86177.6|86199.8|86174.8|86203.7|86178.7|86199.2|86174.2|57
1627393820000|2021-07-27 13:50:20|86199|86174|86199.6|86174.6|86200.8|86175.8|86195.8|86170.8|64
1627393830000|2021-07-27 13:50:30|86199.1|86174.1|86203.9|86178.9|86205|86180|86197.2|86172.2|59
1627393840000|2021-07-27 13:50:40|86202.9|86177.9|86201.3|86176.3|86204.9|86179.9|86200.5|86175.5|57
1627393850000|2021-07-27 13:50:50|86201.5|86176.5|86200|86175|86201.6|86176.6|86198|86173|42
1627393860000|2021-07-27 13:51:00|86199.4|86174.4|86197.8|86172.8|86201.2|86176.2|86197.2|86172.2|58
1627393870000|2021-07-27 13:51:10|86197.9|86172.9|86182.3|86157.3|86197.9|86172.9|86181.4|86156.4|60
1627393880000|2021-07-27 13:51:20|86181.2|86156.2|86177.9|86127.9|86182.8|86156.5|86165.2|86127.7|68
1627393890000|2021-07-27 13:51:30|86178.5|86128.5|86167.7|86142.7|86182.7|86147.5|86165.2|86128.5|55
1627393900000|2021-07-27 13:51:40|86167.6|86142.6|86161.5|86136.5|86175.3|86143.6|86159.1|86124.7|55
1627393910000|2021-07-27 13:51:50|86162.4|86137.4|86164.5|86139.5|86164.9|86139.9|86159.9|86134.9|55
1627393920000|2021-07-27 13:52:00|86165.5|86140.5|86163|86138|86168.3|86143.3|86152.3|86127.3|68
1627393930000|2021-07-27 13:52:10|86163.5|86138.5|86165.1|86140.1|86172.8|86147.8|86162.8|86137.8|65
1627393940000|2021-07-27 13:52:20|86164.7|86139.7|86167.1|86142.1|86169.7|86144.7|86164.6|86139.6|55
1627393950000|2021-07-27 13:52:30|86165.5|86140.5|86166.8|86141.8|86168.3|86143.3|86161.4|86136.4|60
1627393960000|2021-07-27 13:52:40|86166.7|86141.7|86164.9|86139.9|86169|86144|86164.4|86139.4|48
1627393970000|2021-07-27 13:52:50|86164.6|86139.6|86165.1|86140.1|86168.6|86143.6|86164.4|86139.4|37
1627393980000|2021-07-27 13:53:00|86165|86140|86166.2|86141.2|86167.5|86142.5|86160.6|86135.6|45
1627393990000|2021-07-27 13:53:10|86165.5|86140.5|86165|86140|86165.6|86140.6|86161.4|86136.4|46
1627394000000|2021-07-27 13:53:20|86164.9|86139.9|86163.3|86138.3|86165.2|86140.2|86161.4|86136.4|43
1627394010000|2021-07-27 13:53:30|86164.1|86139.1|86163.9|86138.9|86165.5|86140.5|86163.9|86138.9|36
1627394020000|2021-07-27 13:53:40|86164.1|86139.1|86166.7|86141.7|86168|86143|86164|86139|44
1627394030000|2021-07-27 13:53:50|86167.1|86142.1|86166.2|86141.2|86167.7|86142.7|86166.1|86141.1|29
1627394040000|2021-07-27 13:54:00|86166.1|86141.1|86163.5|86138.5|86166.3|86141.3|86159.4|86134.4|52
1627394050000|2021-07-27 13:54:10|86162.5|86137.5|86166.1|86141.1|86166.1|86141.1|86160.2|86135.2|55
1627394060000|2021-07-27 13:54:20|86167.2|86142.2|86162.7|86137.7|86168.1|86143.1|86162.7|86137.7|56
1627394070000|2021-07-27 13:54:30|86162.8|86137.8|86161.9|86136.9|86165.4|86140.4|86161.3|86136.3|51
1627394080000|2021-07-27 13:54:40|86163.4|86138.4|86163|86138|86165.9|86140.9|86160.3|86135.3|46
1627394090000|2021-07-27 13:54:50|86164|86139|86163.4|86138.4|86164.3|86139.3|86162|86137|46
1627394100000|2021-07-27 13:55:00|86162.4|86137.4|86168.9|86143.9|86169|86144|86162.2|86137.2|56
1627394110000|2021-07-27 13:55:10|86169.1|86144.1|86167.7|86142.7|86171.4|86146.4|86165.1|86140.1|47
1627394120000|2021-07-27 13:55:20|86169.2|86144.2|86163.1|86138.1|86170.2|86145.2|86163.1|86138.1|54
1627394130000|2021-07-27 13:55:30|86162.6|86137.6|86165.1|86140.1|86165.5|86140.5|86158.6|86133.6|53
1627394140000|2021-07-27 13:55:40|86164.6|86139.6|86161.4|86136.4|86165.6|86140.6|86160.8|86135.8|51
1627394150000|2021-07-27 13:55:50|86161.6|86136.6|86161.9|86136.9|86163.5|86138.5|86160|86135|45
1627394160000|2021-07-27 13:56:00|86163|86138|86162.7|86137.7|86165.4|86140.4|86160.7|86135.7|46
1627394170000|2021-07-27 13:56:10|86162.9|86137.9|86163|86138|86166.1|86141.1|86162.9|86137.9|43
1627394180000|2021-07-27 13:56:20|86162.9|86137.9|86166.5|86141.5|86167|86142|86162.4|86137.4|51
1627394190000|2021-07-27 13:56:30|86166.6|86141.6|86163.8|86138.8|86166.6|86141.6|86163.8|86138.8|46
1627394200000|2021-07-27 13:56:40|86163.9|86138.9|86168.3|86143.3|86168.3|86143.3|86163|86138|61
1627394210000|2021-07-27 13:56:50|86168.4|86143.4|86164.7|86139.7|86168.4|86143.4|86164.7|86139.7|47
1627394220000|2021-07-27 13:57:00|86164.6|86139.6|86163.1|86138.1|86165.4|86140.4|86162.8|86137.8|46
1627394230000|2021-07-27 13:57:10|86163.2|86138.2|86162.9|86137.9|86163.9|86138.9|86162.7|86137.7|27
1627394240000|2021-07-27 13:57:20|86163|86138|86165.3|86140.3|86166.5|86141.5|86162.7|86137.7|51
1627394250000|2021-07-27 13:57:30|86165.1|86140.1|86168|86143|86169|86144|86164.2|86139.2|50
1627394260000|2021-07-27 13:57:40|86168.1|86143.1|86163.2|86138.2|86168.1|86143.1|86162.6|86137.6|54
1627394270000|2021-07-27 13:57:50|86163.3|86138.3|86167.1|86142.1|86167.8|86142.8|86162.5|86137.5|36
1627394280000|2021-07-27 13:58:00|86166.4|86141.4|86168.8|86143.8|86169.3|86144.3|86166.4|86141.4|41
1627394290000|2021-07-27 13:58:10|86168.9|86143.9|86167.1|86142.1|86169.7|86144.7|86167.1|86142.1|40
1627394300000|2021-07-27 13:58:20|86167.3|86142.3|86167.8|86142.8|86169|86144|86167.3|86142.3|31
1627394310000|2021-07-27 13:58:30|86167.6|86142.6|86169.3|86144.3|86169.3|86144.3|86167.6|86142.6|34
1627394320000|2021-07-27 13:58:40|86169.4|86144.4|86177.2|86152.2|86177.7|86152.7|86168.8|86143.8|47
1627394330000|2021-07-27 13:58:50|86177.5|86152.5|86170|86145|86177.5|86152.5|86169.2|86144.2|39
1627394340000|2021-07-27 13:59:00|86169.9|86144.9|86165|86140|86170.4|86145.4|86164.6|86139.6|51
1627394350000|2021-07-27 13:59:10|86164.9|86139.9|86166.2|86141.2|86171.3|86146.3|86163.8|86138.8|60
1627394360000|2021-07-27 13:59:20|86167.3|86142.3|86168.3|86143.3|86184.7|86147|86165|86134.7|57
1627394370000|2021-07-27 13:59:30|86168.1|86143.1|86170.1|86145.1|86170.7|86145.7|86167.1|86142.1|52
1627394380000|2021-07-27 13:59:40|86170.6|86145.6|86180.7|86155.7|86192.4|86155.7|86169|86136.7|58
1627394390000|2021-07-27 13:59:50|86193.2|86143.2|86181.9|86131.9|86202.2|86163.5|86181.9|86131.9|64
1627394400000|2021-07-27 14:00:00|86183.5|86133.5|86199.7|86149.7|86203.6|86153.6|86176.6|86126.6|69
1627394410000|2021-07-27 14:00:10|86199.6|86149.6|86192.4|86142.4|86201.2|86157.5|86182.5|86140.5|60
1627394420000|2021-07-27 14:00:20|86191.9|86141.9|86166.2|86141.2|86191.9|86150.9|86162|86128.3|69
1627394430000|2021-07-27 14:00:30|86167.5|86142.5|86178|86153|86195|86158.5|86167.5|86131.2|66
1627394440000|2021-07-27 14:00:40|86192.9|86142.9|86192.2|86142.2|86194.5|86157.8|86173.4|86142.2|63
1627394450000|2021-07-27 14:00:50|86191.7|86141.7|86183.4|86158.4|86193.9|86159.8|86179|86141.4|55
1627394460000|2021-07-27 14:01:00|86182.8|86157.8|86174.8|86149.8|86194.5|86158.4|86173.8|86137.9|66
1627394470000|2021-07-27 14:01:10|86175.1|86150.1|86173.1|86148.1|86175.6|86150.6|86170.5|86145.5|42
1627394480000|2021-07-27 14:01:20|86172.9|86147.9|86172.8|86147.8|86175.5|86150.5|86171.6|86146.6|41
1627394490000|2021-07-27 14:01:30|86172.5|86147.5|86168.2|86143.2|86172.9|86147.9|86168.2|86143.2|61
1627394500000|2021-07-27 14:01:40|86167.4|86142.4|86172.2|86147.2|86184.6|86147.9|86166.8|86132.2|58
1627394510000|2021-07-27 14:01:50|86171.8|86146.8|86167.6|86142.6|86173.2|86148.2|86166.8|86141.8|48
1627394520000|2021-07-27 14:02:00|86167.1|86142.1|86168.2|86143.2|86169.8|86144.8|86166.8|86141.8|58
1627394530000|2021-07-27 14:02:10|86168.3|86143.3|86168.5|86143.5|86169|86144|86167.1|86142.1|36
1627394540000|2021-07-27 14:02:20|86168.2|86143.2|86168.6|86143.6|86168.9|86143.9|86164.2|86139.2|43
1627394550000|2021-07-27 14:02:30|86168.9|86143.9|86167|86142|86168.9|86143.9|86165.6|86140.6|47
1627394560000|2021-07-27 14:02:40|86167.3|86142.3|86167.1|86142.1|86167.3|86142.3|86161.2|86136.2|61
1627394570000|2021-07-27 14:02:50|86164.3|86139.3|86166|86141|86167.8|86142.8|86163.6|86138.6|60
1627394580000|2021-07-27 14:03:00|86166.7|86141.7|86177.5|86152.5|86179.2|86154.2|86165|86140|60
1627394590000|2021-07-27 14:03:10|86175.6|86150.6|86158.3|86133.3|86175.6|86150.6|86158.3|86133.3|66
1627394600000|2021-07-27 14:03:20|86158.1|86133.1|86156.2|86131.2|86158.3|86133.3|86151.9|86126.9|59
1627394610000|2021-07-27 14:03:30|86155.1|86130.1|86156.5|86131.5|86157.6|86132.6|86152.5|86127.5|63
1627394620000|2021-07-27 14:03:40|86156.2|86131.2|86156.4|86131.4|86158.3|86133.3|86154.8|86129.8|50
1627394630000|2021-07-27 14:03:50|86156.3|86131.3|86159.8|86134.8|86161.3|86136.3|86155.4|86130.4|51
1627394640000|2021-07-27 14:04:00|86158.9|86133.9|86159.8|86134.8|86161.5|86136.5|86157.3|86132.3|54
1627394650000|2021-07-27 14:04:10|86159.7|86134.7|86159.3|86134.3|86161.2|86136.2|86158.2|86133.2|50
1627394660000|2021-07-27 14:04:20|86159.2|86134.2|86153.3|86128.3|86159.5|86134.5|86152.6|86127.6|48
1627394670000|2021-07-27 14:04:30|86153.5|86128.5|86154.7|86129.7|86155.4|86130.4|86152.7|86127.7|56
1627394680000|2021-07-27 14:04:40|86154.9|86129.9|86156.3|86131.3|86156.7|86131.7|86151.6|86126.6|63
1627394690000|2021-07-27 14:04:50|86156.2|86131.2|86155.4|86130.4|86157.5|86132.5|86154.8|86129.8|54
1627394700000|2021-07-27 14:05:00|86156.2|86131.2|86155.1|86130.1|86156.2|86131.2|86151.7|86126.7|59
1627394710000|2021-07-27 14:05:10|86154.8|86129.8|86162.7|86137.7|86164.1|86139.1|86154.8|86129.8|47
1627394720000|2021-07-27 14:05:20|86162.3|86137.3|86159.5|86134.5|86162.9|86137.9|86155.5|86130.5|63
1627394730000|2021-07-27 14:05:30|86159.4|86134.4|86160.1|86135.1|86161.1|86136.1|86156.5|86131.5|44
1627394740000|2021-07-27 14:05:40|86159.8|86134.8|86167.7|86142.7|86167.7|86142.7|86159|86134|54
1627394750000|2021-07-27 14:05:50|86167.1|86142.1|86176.8|86151.8|86180.4|86155.4|86166.5|86141.5|51
1627394760000|2021-07-27 14:06:00|86176.4|86151.4|86172.9|86147.9|86179|86154|86172.6|86147.6|54
1627394770000|2021-07-27 14:06:10|86171.6|86146.6|86171.1|86146.1|86172.5|86147.5|86169.7|86144.7|50
1627394780000|2021-07-27 14:06:20|86171.5|86146.5|86172.5|86147.5|86172.9|86147.9|86171.4|86146.4|24
1627394790000|2021-07-27 14:06:30|86172.2|86147.2|86178.7|86153.7|86179.8|86154.8|86172|86147|51
1627394800000|2021-07-27 14:06:40|86178.6|86153.6|86182.3|86157.3|86183|86158|86178.6|86153.6|39
1627394810000|2021-07-27 14:06:50|86181.2|86156.2|86186.4|86161.4|86186.9|86161.9|86179.4|86154.4|50
1627394820000|2021-07-27 14:07:00|86186.9|86161.9|86190.3|86165.3|86191.1|86166.1|86186.8|86161.8|52
1627394830000|2021-07-27 14:07:10|86189.8|86164.8|86183.2|86158.2|86191|86166|86180.6|86155.6|62
1627394840000|2021-07-27 14:07:20|86183.3|86158.3|86192.9|86167.9|86194.9|86169.9|86181.4|86156.4|54
1627394850000|2021-07-27 14:07:30|86192.5|86167.5|86190.5|86165.5|86194.5|86169.5|86186.7|86161.7|70
1627394860000|2021-07-27 14:07:40|86190.3|86165.3|86196.5|86171.5|86197.4|86172.4|86190.3|86165.3|59
1627394870000|2021-07-27 14:07:50|86196.8|86171.8|86198.6|86173.6|86199|86174|86196.3|86171.3|46
1627394880000|2021-07-27 14:08:00|86198.7|86173.7|86197.9|86172.9|86201.9|86176.9|86197.2|86172.2|51
1627394890000|2021-07-27 14:08:10|86197.8|86172.8|86200.5|86175.5|86203.1|86178.1|86197.4|86172.4|44
1627394900000|2021-07-27 14:08:20|86199.5|86174.5|86193.4|86168.4|86201.2|86176.2|86193.4|86168.4|52
1627394910000|2021-07-27 14:08:30|86193.1|86168.1|86194.5|86169.5|86197|86172|86191.9|86166.9|55
1627394920000|2021-07-27 14:08:40|86194.3|86169.3|86200.9|86175.9|86202.9|86177.9|86193.6|86168.6|46
1627394930000|2021-07-27 14:08:50|86200.2|86175.2|86196.3|86171.3|86200.2|86175.2|86195|86170|57
1627394940000|2021-07-27 14:09:00|86196.5|86171.5|86192.3|86167.3|86196.5|86171.5|86191.9|86166.9|56
1627394950000|2021-07-27 14:09:10|86192.9|86167.9|86189.8|86164.8|86193.6|86168.6|86188.9|86163.9|58
1627394960000|2021-07-27 14:09:20|86189.7|86164.7|86193|86168|86201.4|86176.4|86188.2|86163.2|60
1627394970000|2021-07-27 14:09:30|86193.5|86168.5|86191.3|86166.3|86193.5|86168.5|86188.8|86163.8|52
1627394980000|2021-07-27 14:09:40|86192|86167|86185.5|86160.5|86192|86167|86182.8|86157.8|68
1627394990000|2021-07-27 14:09:50|86184.8|86159.8|86170.7|86145.7|86184.8|86159.8|86169.7|86144.7|59
1627395000000|2021-07-27 14:10:00|86170.9|86145.9|86170.6|86145.6|86175.2|86150.2|86167.8|86142.8|47
1627395010000|2021-07-27 14:10:10|86170.5|86145.5|86176.1|86151.1|86180.4|86155.4|86168.9|86143.9|72
1627395020000|2021-07-27 14:10:20|86175.9|86150.9|86177.6|86152.6|86177.7|86152.7|86172.1|86147.1|61
1627395030000|2021-07-27 14:10:30|86177.7|86152.7|86179.6|86154.6|86184.9|86159.9|86177.5|86152.5|56
1627395040000|2021-07-27 14:10:40|86179.7|86154.7|86182.7|86157.7|86183.8|86158.8|86178.9|86153.9|49
1627395050000|2021-07-27 14:10:50|86182.8|86157.8|86178.3|86153.3|86182.8|86157.8|86175.1|86150.1|62
1627395060000|2021-07-27 14:11:00|86178.2|86153.2|86178.8|86153.8|86185.7|86160.7|86175.7|86150.7|58
1627395070000|2021-07-27 14:11:10|86179|86154|86181.3|86156.3|86181.3|86156.3|86178.3|86153.3|48
1627395080000|2021-07-27 14:11:20|86181.2|86156.2|86202|86177|86202.2|86177.2|86181.2|86156.2|63
1627395090000|2021-07-27 14:11:30|86201.7|86176.7|86203.3|86178.3|86204.1|86179.1|86199.5|86174.5|43
1627395100000|2021-07-27 14:11:40|86203.2|86178.2|86203.1|86178.1|86205.5|86180.5|86201.5|86176.5|47
1627395110000|2021-07-27 14:11:50|86203|86178|86210.4|86185.4|86213.5|86188.5|86203|86178|50
1627395120000|2021-07-27 14:12:00|86208.5|86183.5|86210|86185|86210.2|86185.2|86207.6|86182.6|57
1627395130000|2021-07-27 14:12:10|86210.1|86185.1|86206.7|86181.7|86210.1|86185.1|86206.7|86181.7|33
1627395140000|2021-07-27 14:12:20|86206.3|86181.3|86209.4|86184.4|86209.4|86184.4|86199.4|86174.4|59
1627395150000|2021-07-27 14:12:30|86208.7|86183.7|86220.7|86195.7|86221.1|86196.1|86208.5|86183.5|56
1627395160000|2021-07-27 14:12:40|86221.3|86196.3|86214.5|86189.5|86221.4|86196.4|86205.1|86180.1|69
1627395170000|2021-07-27 14:12:50|86214.6|86189.6|86224.2|86199.2|86226.6|86201.6|86214.6|86189.6|70
1627395180000|2021-07-27 14:13:00|86224.6|86199.6|86228.1|86203.1|86231|86206|86224.6|86199.6|58
1627395190000|2021-07-27 14:13:10|86228.5|86203.5|86233.2|86208.2|86235.6|86210.6|86228.4|86203.4|51
1627395200000|2021-07-27 14:13:20|86232.4|86207.4|86231.3|86206.3|86234.1|86209.1|86229.3|86204.3|60
1627395210000|2021-07-27 14:13:30|86230.6|86205.6|86226.7|86201.7|86231.6|86206.6|86226.4|86201.4|44
1627395220000|2021-07-27 14:13:40|86226.2|86201.2|86232.8|86207.8|86233.9|86208.9|86226.2|86201.2|49
1627395230000|2021-07-27 14:13:50|86232|86207|86229.1|86204.1|86232|86207|86227.8|86202.8|59
1627395240000|2021-07-27 14:14:00|86229.5|86204.5|86226.5|86201.5|86235|86210|86225.8|86200.8|58
1627395250000|2021-07-27 14:14:10|86226.9|86201.9|86227.6|86202.6|86230.1|86205.1|86225.3|86200.3|52
1627395260000|2021-07-27 14:14:20|86227.9|86202.9|86233.1|86208.1|86233.8|86208.8|86227.4|86202.4|53
1627395270000|2021-07-27 14:14:30|86233|86208|86249.4|86224.4|86253.6|86228.6|86232.6|86207.6|58
1627395280000|2021-07-27 14:14:40|86248.9|86223.9|86248.3|86223.3|86249.5|86224.5|86244.9|86219.9|49
1627395290000|2021-07-27 14:14:50|86248.4|86223.4|86243.9|86218.9|86257.9|86232.9|86243.6|86218.6|65
1627395300000|2021-07-27 14:15:00|86243.3|86218.3|86247.3|86222.3|86248.8|86223.8|86239.6|86214.6|58
1627395310000|2021-07-27 14:15:10|86246.7|86221.7|86250.5|86225.5|86250.8|86225.8|86244.3|86219.3|56
1627395320000|2021-07-27 14:15:20|86250.9|86225.9|86250|86225|86251.2|86226.2|86246.6|86221.6|55
1627395330000|2021-07-27 14:15:30|86249.5|86224.5|86247.3|86222.3|86249.5|86224.5|86237.5|86212.5|62
1627395340000|2021-07-27 14:15:40|86248|86223|86252|86227|86254.3|86229.3|86248|86223|63
1627395350000|2021-07-27 14:15:50|86254.4|86229.4|86244.8|86219.8|86258.9|86233.9|86244.1|86219.1|67
1627395360000|2021-07-27 14:16:00|86244.9|86219.9|86243.8|86218.8|86245.8|86220.8|86242.8|86217.8|58
1627395370000|2021-07-27 14:16:10|86244|86219|86247.4|86222.4|86247.5|86222.5|86243.7|86218.7|56
1627395380000|2021-07-27 14:16:20|86247.9|86222.9|86243.7|86218.7|86248|86223|86241.7|86216.7|53
1627395390000|2021-07-27 14:16:30|86244.1|86219.1|86246.3|86221.3|86248.5|86223.5|86242.4|86217.4|53
1627395400000|2021-07-27 14:16:40|86246.7|86221.7|86252.9|86227.9|86255.5|86230.5|86246|86221|55
1627395410000|2021-07-27 14:16:50|86251.7|86226.7|86238.9|86213.9|86252.1|86227.1|86238.5|86213.5|61
1627395420000|2021-07-27 14:17:00|86238.8|86213.8|86228.8|86203.8|86242.3|86217.3|86227.6|86202.6|63
1627395430000|2021-07-27 14:17:10|86228.7|86203.7|86226.7|86201.7|86228.7|86203.7|86225.5|86200.5|58
1627395440000|2021-07-27 14:17:20|86223.9|86198.9|86213.8|86188.8|86225.8|86200.8|86212.7|86187.7|61
1627395450000|2021-07-27 14:17:30|86213.1|86188.1|86217.1|86192.1|86220.7|86195.7|86213.1|86188.1|58
1627395460000|2021-07-27 14:17:40|86217.4|86192.4|86220.3|86195.3|86221.5|86196.5|86217.2|86192.2|47
1627395470000|2021-07-27 14:17:50|86220.6|86195.6|86223.4|86198.4|86224.7|86199.7|86219.7|86194.7|49
1627395480000|2021-07-27 14:18:00|86222.5|86197.5|86239.8|86214.8|86241|86216|86221.5|86196.5|62
1627395490000|2021-07-27 14:18:10|86239.9|86214.9|86237.8|86212.8|86244.6|86219.6|86236.6|86211.6|61
1627395500000|2021-07-27 14:18:20|86236|86211|86242.7|86217.7|86243.6|86218.6|86235.5|86210.5|64
1627395510000|2021-07-27 14:18:30|86242.9|86217.9|86246.8|86221.8|86246.8|86221.8|86239.5|86214.5|61
1627395520000|2021-07-27 14:18:40|86246.3|86221.3|86246.5|86221.5|86248.1|86223.1|86244.4|86219.4|49
1627395530000|2021-07-27 14:18:50|86246.8|86221.8|86247.8|86222.8|86248.6|86223.6|86242.3|86217.3|59
1627395540000|2021-07-27 14:19:00|86247.7|86222.7|86245.2|86220.2|86247.7|86222.7|86244|86219|59
1627395550000|2021-07-27 14:19:10|86245.3|86220.3|86243.9|86218.9|86245.3|86220.3|86240.9|86215.9|64
1627395560000|2021-07-27 14:19:20|86244.3|86219.3|86241.9|86216.9|86246.1|86221.1|86241.9|86216.9|54
1627395570000|2021-07-27 14:19:30|86241.8|86216.8|86240|86215|86247.3|86222.3|86239.1|86214.1|62
1627395580000|2021-07-27 14:19:40|86240.9|86215.9|86245.3|86220.3|86246.9|86221.9|86237.9|86212.9|62
1627395590000|2021-07-27 14:19:50|86246.1|86221.1|86244.5|86219.5|86249.5|86224.5|86244.4|86219.4|54
1627395600000|2021-07-27 14:20:00|86243.6|86218.6|86245.1|86220.1|86246.6|86221.6|86242.7|86217.7|59
1627395610000|2021-07-27 14:20:10|86245.4|86220.4|86245.8|86220.8|86247.6|86222.6|86243.7|86218.7|60
1627395620000|2021-07-27 14:20:20|86245.7|86220.7|86247.1|86222.1|86249.2|86224.2|86244.1|86219.1|53
1627395630000|2021-07-27 14:20:30|86247.7|86222.7|86245.5|86220.5|86248.6|86223.6|86244.4|86219.4|50
1627395640000|2021-07-27 14:20:40|86245.1|86220.1|86243.4|86218.4|86245.3|86220.3|86242.3|86217.3|66
1627395650000|2021-07-27 14:20:50|86243.3|86218.3|86244.2|86219.2|86246.1|86221.1|86242.7|86217.7|57
1627395660000|2021-07-27 14:21:00|86244.5|86219.5|86245.2|86220.2|86249.2|86224.2|86243.2|86218.2|64
1627395670000|2021-07-27 14:21:10|86245.3|86220.3|86231.2|86206.2|86245.3|86220.3|86231.2|86206.2|60
1627395680000|2021-07-27 14:21:20|86231.3|86206.3|86230.8|86205.8|86233.5|86208.5|86229.7|86204.7|65
1627395690000|2021-07-27 14:21:30|86230.4|86205.4|86220.5|86195.5|86232.4|86207.4|86216.5|86191.5|63
1627395700000|2021-07-27 14:21:40|86221.2|86196.2|86213.3|86188.3|86221.2|86196.2|86212.9|86187.9|58
1627395710000|2021-07-27 14:21:50|86213.9|86188.9|86211.9|86186.9|86214.8|86189.8|86211.3|86186.3|45
1627395720000|2021-07-27 14:22:00|86212.1|86187.1|86216.3|86191.3|86216.3|86191.3|86209.7|86184.7|47
1627395730000|2021-07-27 14:22:10|86215.8|86190.8|86209|86184|86216.4|86191.4|86207.8|86182.8|60
1627395740000|2021-07-27 14:22:20|86209.1|86184.1|86208.7|86183.7|86209.1|86184.1|86206.7|86181.7|57
1627395750000|2021-07-27 14:22:30|86208.6|86183.6|86209.7|86184.7|86211|86186|86208.2|86183.2|47
1627395760000|2021-07-27 14:22:40|86210.1|86185.1|86214.9|86189.9|86214.9|86189.9|86208.6|86183.6|65
1627395770000|2021-07-27 14:22:50|86211.9|86186.9|86212.5|86187.5|86222.6|86197.6|86210.9|86185.9|59
1627395780000|2021-07-27 14:23:00|86213.6|86188.6|86212.5|86187.5|86214.6|86189.6|86208.9|86183.9|65
1627395790000|2021-07-27 14:23:10|86212.4|86187.4|86215.5|86190.5|86215.5|86190.5|86211.7|86186.7|59
1627395800000|2021-07-27 14:23:20|86214.3|86189.3|86216.6|86191.6|86217.6|86192.6|86212.7|86187.7|58
1627395810000|2021-07-27 14:23:30|86216.4|86191.4|86221.8|86196.8|86223.5|86198.5|86216.3|86191.3|50
1627395820000|2021-07-27 14:23:40|86221.7|86196.7|86215.2|86190.2|86222.2|86197.2|86215.2|86190.2|57
1627395830000|2021-07-27 14:23:50|86216.7|86191.7|86218.2|86193.2|86222.2|86197.2|86216.5|86191.5|60
1627395840000|2021-07-27 14:24:00|86218.4|86193.4|86219.1|86194.1|86219.3|86194.3|86215.6|86190.6|64
1627395850000|2021-07-27 14:24:10|86219.2|86194.2|86222.7|86197.7|86222.7|86197.7|86216.1|86191.1|63
1627395860000|2021-07-27 14:24:20|86223.2|86198.2|86214.1|86189.1|86223.2|86198.2|86213.7|86188.7|58
1627395870000|2021-07-27 14:24:30|86214.4|86189.4|86214.2|86189.2|86216|86191|86211.3|86186.3|54
1627395880000|2021-07-27 14:24:40|86213.5|86188.5|86219.2|86194.2|86219.5|86194.5|86212.8|86187.8|60
1627395890000|2021-07-27 14:24:50|86219.4|86194.4|86227.2|86202.2|86227.5|86202.5|86219.2|86194.2|58
1627395900000|2021-07-27 14:25:00|86227.3|86202.3|86234.5|86209.5|86235|86210|86226.8|86201.8|57
1627395910000|2021-07-27 14:25:10|86235|86210|86229.8|86204.8|86235.2|86210.2|86229|86204|56
1627395920000|2021-07-27 14:25:20|86229.2|86204.2|86227.2|86202.2|86229.6|86204.6|86226.1|86201.1|51
1627395930000|2021-07-27 14:25:30|86226.9|86201.9|86216.8|86191.8|86227.8|86202.8|86216.6|86191.6|51
1627395940000|2021-07-27 14:25:40|86217.1|86192.1|86219.5|86194.5|86220.5|86195.5|86216.6|86191.6|47
1627395950000|2021-07-27 14:25:50|86221.5|86196.5|86226.5|86201.5|86227.5|86202.5|86221.5|86196.5|54
1627395960000|2021-07-27 14:26:00|86225.1|86200.1|86224.9|86199.9|86225.4|86200.4|86223|86198|46
1627395970000|2021-07-27 14:26:10|86225|86200|86222|86197|86225|86200|86220.5|86195.5|39
1627395980000|2021-07-27 14:26:20|86222.3|86197.3|86228.2|86203.2|86228.5|86203.5|86220.6|86195.6|54
1627395990000|2021-07-27 14:26:30|86228|86203|86234.8|86209.8|86236.4|86211.4|86225.1|86200.1|62
1627396000000|2021-07-27 14:26:40|86234.7|86209.7|86236.1|86211.1|86236.1|86211.1|86232.1|86207.1|52
1627396010000|2021-07-27 14:26:50|86235.8|86210.8|86233.4|86208.4|86236.6|86211.6|86231.2|86206.2|57
1627396020000|2021-07-27 14:27:00|86234|86209|86232.2|86207.2|86234|86209|86229.9|86204.9|48
1627396030000|2021-07-27 14:27:10|86232.3|86207.3|86220.6|86195.6|86232.3|86207.3|86220.6|86195.6|55
1627396040000|2021-07-27 14:27:20|86220.9|86195.9|86215.9|86190.9|86222.1|86197.1|86215.9|86190.9|56
1627396050000|2021-07-27 14:27:30|86216.1|86191.1|86217|86192|86219|86194|86213.3|86188.3|49
1627396060000|2021-07-27 14:27:40|86216.9|86191.9|86216.6|86191.6|86218.9|86193.9|86216|86191|46
1627396070000|2021-07-27 14:27:50|86215|86190|86209.2|86184.2|86215|86190|86204.4|86179.4|61
1627396080000|2021-07-27 14:28:00|86208.4|86183.4|86202.6|86177.6|86208.7|86183.7|86202|86177|59
1627396090000|2021-07-27 14:28:10|86202.9|86177.9|86205.1|86180.1|86205.1|86180.1|86200.8|86175.8|42
1627396100000|2021-07-27 14:28:20|86205|86180|86208.1|86183.1|86210.7|86185.7|86204.8|86179.8|50
1627396110000|2021-07-27 14:28:30|86207.5|86182.5|86207.9|86182.9|86212.7|86187.7|86207.3|86182.3|44
1627396120000|2021-07-27 14:28:40|86208|86183|86208|86183|86209.1|86184.1|86207|86182|41
1627396130000|2021-07-27 14:28:50|86208.3|86183.3|86208.5|86183.5|86211.5|86186.5|86208|86183|42
1627396140000|2021-07-27 14:29:00|86207.6|86182.6|86198.8|86173.8|86211.9|86186.9|86198.3|86173.3|65
1627396150000|2021-07-27 14:29:10|86200.2|86175.2|86199.6|86174.6|86200.5|86175.5|86198.5|86173.5|46
1627396160000|2021-07-27 14:29:20|86198.4|86173.4|86194.6|86169.6|86202.1|86177.1|86191.4|86166.4|53
1627396170000|2021-07-27 14:29:30|86193.3|86168.3|86195.7|86170.7|86197.8|86172.8|86192.8|86167.8|58
1627396180000|2021-07-27 14:29:40|86196.2|86171.2|86196.4|86171.4|86198|86173|86195.9|86170.9|49
1627396190000|2021-07-27 14:29:50|86196.3|86171.3|86208.2|86183.2|86210.5|86183.2|86195.8|86160.5|52
1627396200000|2021-07-27 14:30:00|86209.1|86184.1|86208.4|86183.4|86212.5|86187.5|86207.6|86182.6|67
1627396210000|2021-07-27 14:30:10|86207.2|86182.2|86201.1|86176.1|86207.2|86182.2|86200|86175|58
1627396220000|2021-07-27 14:30:20|86200.7|86175.7|86201.9|86176.9|86205|86180|86200.4|86175.4|56
1627396230000|2021-07-27 14:30:30|86201.2|86176.2|86204.5|86179.5|86207.6|86182.6|86201.1|86176.1|59
1627396240000|2021-07-27 14:30:40|86205.2|86180.2|86205.4|86180.4|86205.9|86180.9|86203.4|86178.4|52
1627396250000|2021-07-27 14:30:50|86205.2|86180.2|86203.4|86178.4|86205.7|86180.7|86203.3|86178.3|42
1627396260000|2021-07-27 14:31:00|86203.2|86178.2|86205.5|86180.5|86205.7|86180.7|86202.8|86177.8|56
1627396270000|2021-07-27 14:31:10|86205|86180|86204.2|86179.2|86205.7|86180.7|86203.2|86178.2|41
1627396280000|2021-07-27 14:31:20|86204.3|86179.3|86202.2|86177.2|86204.9|86179.9|86202.2|86177.2|62
1627396290000|2021-07-27 14:31:30|86199.8|86174.8|86183.5|86158.5|86201.4|86176.4|86183.5|86158.5|56
1627396300000|2021-07-27 14:31:40|86183.1|86158.1|86182.3|86157.3|86183.6|86158.6|86176.1|86151.1|60
1627396310000|2021-07-27 14:31:50|86181.9|86156.9|86186|86161|86186|86161|86180.5|86155.5|58
1627396320000|2021-07-27 14:32:00|86187.1|86162.1|86186.6|86161.6|86187.6|86162.6|86182.6|86157.6|63
1627396330000|2021-07-27 14:32:10|86186.5|86161.5|86187.3|86162.3|86189.4|86164.4|86182|86157|55
1627396340000|2021-07-27 14:32:20|86187.8|86162.8|86197.3|86172.3|86200.7|86175.7|86187.3|86162.3|58
1627396350000|2021-07-27 14:32:30|86199.2|86174.2|86202.1|86177.1|86207.9|86182.9|86198.8|86173.8|65
1627396360000|2021-07-27 14:32:40|86202.2|86177.2|86207.5|86182.5|86208.7|86183.7|86200.7|86175.7|60
1627396370000|2021-07-27 14:32:50|86206.8|86181.8|86205.1|86180.1|86211.9|86186.9|86204.9|86179.9|49
1627396380000|2021-07-27 14:33:00|86204.8|86179.8|86215.8|86190.8|86217.2|86192.2|86204.8|86179.8|63
1627396390000|2021-07-27 14:33:10|86216|86191|86213.8|86188.8|86217.6|86192.6|86212.8|86187.8|49
1627396400000|2021-07-27 14:33:20|86213.5|86188.5|86226.8|86201.8|86229.8|86204.8|86213|86188|41
1627396410000|2021-07-27 14:33:30|86227|86202|86240.8|86215.8|86242|86217|86225.6|86200.6|56
1627396420000|2021-07-27 14:33:40|86240.6|86215.6|86249.2|86224.2|86249.2|86224.2|86239|86214|60
1627396430000|2021-07-27 14:33:50|86249.3|86224.3|86250.9|86225.9|86256.4|86231.4|86248.4|86223.4|58
1627396440000|2021-07-27 14:34:00|86250.5|86225.5|86260.2|86235.2|86260.9|86235.9|86250.3|86225.3|55
1627396450000|2021-07-27 14:34:10|86260.3|86235.3|86260.3|86235.3|86260.8|86235.8|86255.9|86230.9|46
1627396460000|2021-07-27 14:34:20|86259.8|86234.8|86252.2|86227.2|86259.8|86234.8|86252.2|86227.2|52
1627396470000|2021-07-27 14:34:30|86251.6|86226.6|86250.5|86225.5|86257.9|86232.9|86250.5|86225.5|51
1627396480000|2021-07-27 14:34:40|86250.4|86225.4|86244.5|86219.5|86252|86227|86242.8|86217.8|62
1627396490000|2021-07-27 14:34:50|86246.1|86221.1|86248.6|86223.6|86250.4|86225.4|86244.6|86219.6|58
1627396500000|2021-07-27 14:35:00|86248.5|86223.5|86248|86223|86251.2|86226.2|86247.2|86222.2|58
1627396510000|2021-07-27 14:35:10|86247.8|86222.8|86241.5|86216.5|86248.3|86223.3|86241.5|86216.5|53
1627396520000|2021-07-27 14:35:20|86240.2|86215.2|86239.1|86214.1|86241.1|86216.1|86238.6|86213.6|53
1627396530000|2021-07-27 14:35:30|86238.9|86213.9|86229.3|86204.3|86240.4|86215.4|86226.8|86201.8|60
1627396540000|2021-07-27 14:35:40|86230.1|86205.1|86230.4|86205.4|86232.9|86207.9|86229.8|86204.8|50
1627396550000|2021-07-27 14:35:50|86231.1|86206.1|86232.8|86207.8|86233.6|86208.6|86229.2|86204.2|45
1627396560000|2021-07-27 14:36:00|86233.1|86208.1|86235.7|86210.7|86237.4|86212.4|86232.4|86207.4|46
1627396570000|2021-07-27 14:36:10|86235.6|86210.6|86238.7|86213.7|86239.4|86214.4|86233.7|86208.7|46
1627396580000|2021-07-27 14:36:20|86238.8|86213.8|86247.2|86222.2|86247.2|86222.2|86238.2|86213.2|45
1627396590000|2021-07-27 14:36:30|86247.9|86222.9|86248|86223|86252.5|86227.5|86246.6|86221.6|55
1627396600000|2021-07-27 14:36:40|86247.9|86222.9|86249.2|86224.2|86250.3|86225.3|86246.6|86221.6|49
1627396610000|2021-07-27 14:36:50|86248.9|86223.9|86254.4|86229.4|86254.8|86229.8|86248.2|86223.2|55
1627396620000|2021-07-27 14:37:00|86254|86229|86245.1|86220.1|86259.1|86234.1|86243.5|86218.5|67
1627396630000|2021-07-27 14:37:10|86245.2|86220.2|86241.5|86216.5|86245.3|86220.3|86238.9|86213.9|50
1627396640000|2021-07-27 14:37:20|86241|86216|86234|86209|86241.8|86216.8|86231.7|86206.7|59
1627396650000|2021-07-27 14:37:30|86234.2|86209.2|86238.8|86213.8|86241.8|86216.8|86233.6|86208.6|60
1627396660000|2021-07-27 14:37:40|86239.4|86214.4|86238.3|86213.3|86239.9|86214.9|86237.4|86212.4|49
1627396670000|2021-07-27 14:37:50|86237.7|86212.7|86233.8|86208.8|86237.7|86212.7|86232.4|86207.4|52
1627396680000|2021-07-27 14:38:00|86233.2|86208.2|86233.5|86208.5|86233.7|86208.7|86231.5|86206.5|43
1627396690000|2021-07-27 14:38:10|86233.8|86208.8|86230.4|86205.4|86233.9|86208.9|86227.6|86202.6|57
1627396700000|2021-07-27 14:38:20|86231.1|86206.1|86228|86203|86231.8|86206.8|86227.6|86202.6|41
1627396710000|2021-07-27 14:38:30|86228.2|86203.2|86224.7|86199.7|86229.1|86204.1|86224.1|86199.1|55
1627396720000|2021-07-27 14:38:40|86224|86199|86222.1|86197.1|86224.8|86199.8|86221.5|86196.5|49
1627396730000|2021-07-27 14:38:50|86222.5|86197.5|86220.3|86195.3|86223.7|86198.7|86220.3|86195.3|38
1627396740000|2021-07-27 14:39:00|86219.8|86194.8|86201.5|86176.5|86221.1|86196.1|86199.6|86174.6|63
1627396750000|2021-07-27 14:39:10|86200.9|86175.9|86200.1|86175.1|86204.6|86179.6|86196.8|86171.8|65
1627396760000|2021-07-27 14:39:20|86200.4|86175.4|86206.8|86181.8|86206.8|86181.8|86199.8|86174.8|43
1627396770000|2021-07-27 14:39:30|86207.1|86182.1|86203.6|86178.6|86208.6|86183.6|86203.2|86178.2|54
1627396780000|2021-07-27 14:39:40|86203.5|86178.5|86216.2|86191.2|86216.2|86191.2|86203.5|86178.5|48
1627396790000|2021-07-27 14:39:50|86215.9|86190.9|86214.6|86189.6|86216|86191|86213.1|86188.1|47
1627396800000|2021-07-27 14:40:00|86214.4|86189.4|86216.2|86191.2|86219.2|86194.2|86214.4|86189.4|56
1627396810000|2021-07-27 14:40:10|86217|86192|86223.3|86198.3|86223.8|86198.8|86214.9|86189.9|49
1627396820000|2021-07-27 14:40:20|86224.9|86199.9|86220|86195|86224.9|86199.9|86216.7|86191.7|53
1627396830000|2021-07-27 14:40:30|86222.2|86197.2|86216.5|86191.5|86223.8|86198.8|86216|86191|58
1627396840000|2021-07-27 14:40:40|86216.6|86191.6|86212.4|86187.4|86216.6|86191.6|86211.9|86186.9|42
1627396850000|2021-07-27 14:40:50|86212.1|86187.1|86211.8|86186.8|86214.2|86189.2|86211|86186|44
1627396860000|2021-07-27 14:41:00|86211.3|86186.3|86198.5|86173.5|86211.5|86186.5|86197.9|86172.9|55
1627396870000|2021-07-27 14:41:10|86198.3|86173.3|86180.2|86155.2|86199.3|86174.3|86180|86155|68
1627396880000|2021-07-27 14:41:20|86179.9|86154.9|86179|86154|86181.4|86156.4|86173.5|86148.5|68
1627396890000|2021-07-27 14:41:30|86180.8|86155.8|86193.7|86168.7|86194.5|86169.5|86180.8|86155.8|59
1627396900000|2021-07-27 14:41:40|86194.2|86169.2|86191.6|86166.6|86194.2|86169.2|86187.8|86162.8|61
1627396910000|2021-07-27 14:41:50|86191.3|86166.3|86201.6|86176.6|86201.6|86176.6|86191.3|86166.3|47
1627396920000|2021-07-27 14:42:00|86202.3|86177.3|86205.1|86180.1|86207.4|86182.4|86196.8|86171.8|59
1627396930000|2021-07-27 14:42:10|86205.4|86180.4|86203.1|86178.1|86207.2|86182.2|86200.4|86175.4|52
1627396940000|2021-07-27 14:42:20|86203.2|86178.2|86199.9|86174.9|86206.9|86181.9|86198.6|86173.6|50
1627396950000|2021-07-27 14:42:30|86198.7|86173.7|86204.2|86179.2|86205.1|86180.1|86198.7|86173.7|51
1627396960000|2021-07-27 14:42:40|86203.9|86178.9|86200.3|86175.3|86208.3|86183.3|86198.1|86173.1|49
1627396970000|2021-07-27 14:42:50|86199.9|86174.9|86198.9|86173.9|86201.8|86176.8|86197.9|86172.9|38
1627396980000|2021-07-27 14:43:00|86199.1|86174.1|86202.1|86177.1|86204.8|86179.8|86199.1|86174.1|53
1627396990000|2021-07-27 14:43:10|86202.2|86177.2|86204.7|86179.7|86204.9|86179.9|86201.8|86176.8|39
1627397000000|2021-07-27 14:43:20|86204.6|86179.6|86203.1|86178.1|86204.6|86179.6|86202.9|86177.9|28
1627397010000|2021-07-27 14:43:30|86203.2|86178.2|86197.2|86172.2|86203.5|86178.5|86194.5|86169.5|51
1627397020000|2021-07-27 14:43:40|86197.1|86172.1|86180.8|86155.8|86197.6|86172.6|86177.7|86152.7|64
1627397030000|2021-07-27 14:43:50|86178.9|86153.9|86176.4|86151.4|86180.3|86155.3|86174|86149|65
1627397040000|2021-07-27 14:44:00|86177|86152|86176.4|86151.4|86177.8|86152.8|86174.1|86149.1|48
1627397050000|2021-07-27 14:44:10|86176|86151|86186.8|86161.8|86189.1|86164.1|86176|86151|59
1627397060000|2021-07-27 14:44:20|86186.5|86161.5|86189|86164|86189.4|86164.4|86186.5|86161.5|49
1627397070000|2021-07-27 14:44:30|86189.5|86164.5|86190.2|86165.2|86191.1|86166.1|86188.5|86163.5|48
1627397080000|2021-07-27 14:44:40|86190.4|86165.4|86185.5|86160.5|86190.5|86165.5|86184|86159|47
1627397090000|2021-07-27 14:44:50|86185.6|86160.6|86185.1|86160.1|86186.1|86161.1|86183.8|86158.8|39
1627397100000|2021-07-27 14:45:00|86185|86160|86189.5|86164.5|86190.8|86165.8|86184.7|86159.7|58
1627397110000|2021-07-27 14:45:10|86189.6|86164.6|86185.1|86160.1|86190.1|86165.1|86182|86157|53
1627397120000|2021-07-27 14:45:20|86183.1|86158.1|86189.2|86164.2|86189.2|86164.2|86183.1|86158.1|52
1627397130000|2021-07-27 14:45:30|86189.4|86164.4|86187|86162|86194.9|86169.9|86187|86162|57
1627397140000|2021-07-27 14:45:40|86186.9|86161.9|86188.4|86163.4|86188.8|86163.8|86181.4|86156.4|52
1627397150000|2021-07-27 14:45:50|86188.6|86163.6|86193.6|86168.6|86194.2|86169.2|86185.5|86160.5|54
1627397160000|2021-07-27 14:46:00|86194.6|86169.6|86188.9|86163.9|86195.7|86170.7|86185.7|86160.7|61
1627397170000|2021-07-27 14:46:10|86188.6|86163.6|86184.1|86159.1|86189.7|86164.7|86182.1|86157.1|44
1627397180000|2021-07-27 14:46:20|86183.9|86158.9|86189.7|86164.7|86189.7|86164.7|86183.9|86158.9|43
1627397190000|2021-07-27 14:46:30|86189.6|86164.6|86189.2|86164.2|86191.7|86166.7|86187.7|86162.7|42
1627397200000|2021-07-27 14:46:40|86189|86164|86193.4|86168.4|86193.9|86168.9|86189|86164|49
1627397210000|2021-07-27 14:46:50|86193.5|86168.5|86206.2|86181.2|86206.5|86181.5|86192.9|86167.9|62
1627397220000|2021-07-27 14:47:00|86206.4|86181.4|86204.8|86179.8|86213.7|86188.7|86204.5|86179.5|60
1627397230000|2021-07-27 14:47:10|86204.3|86179.3|86204.7|86179.7|86206.6|86181.6|86202.8|86177.8|44
1627397240000|2021-07-27 14:47:20|86204.6|86179.6|86205.1|86180.1|86205.5|86180.5|86203.6|86178.6|29
1627397250000|2021-07-27 14:47:30|86204.8|86179.8|86211.5|86186.5|86211.5|86186.5|86204.6|86179.6|39
1627397260000|2021-07-27 14:47:40|86211.6|86186.6|86215.8|86190.8|86217.8|86192.8|86211.1|86186.1|53
1627397270000|2021-07-27 14:47:50|86215.5|86190.5|86214.8|86189.8|86215.7|86190.7|86213.3|86188.3|43
1627397280000|2021-07-27 14:48:00|86214.9|86189.9|86226.8|86201.8|86227.4|86202.4|86212.6|86187.6|64
1627397290000|2021-07-27 14:48:10|86226.6|86201.6|86224.7|86199.7|86226.9|86201.9|86222.5|86197.5|56
1627397300000|2021-07-27 14:48:20|86224.4|86199.4|86221.7|86196.7|86225.7|86200.7|86221.7|86196.7|41
1627397310000|2021-07-27 14:48:30|86222.4|86197.4|86219.1|86194.1|86222.4|86197.4|86218.2|86193.2|52
1627397320000|2021-07-27 14:48:40|86219.2|86194.2|86220.5|86195.5|86220.6|86195.6|86216.6|86191.6|47
1627397330000|2021-07-27 14:48:50|86220.6|86195.6|86227|86202|86229.8|86204.8|86220.5|86195.5|48
1627397340000|2021-07-27 14:49:00|86226.9|86201.9|86225.6|86200.6|86228.8|86203.8|86224.9|86199.9|45
1627397350000|2021-07-27 14:49:10|86225.5|86200.5|86225.4|86200.4|86228.4|86203.4|86225.1|86200.1|42
1627397360000|2021-07-27 14:49:20|86225.2|86200.2|86218.2|86193.2|86225.5|86200.5|86217.8|86192.8|57
1627397370000|2021-07-27 14:49:30|86218.1|86193.1|86212.9|86187.9|86218.1|86193.1|86212.9|86187.9|55
1627397380000|2021-07-27 14:49:40|86212.7|86187.7|86213.4|86188.4|86213.8|86188.8|86212.1|86187.1|36
1627397390000|2021-07-27 14:49:50|86213.9|86188.9|86221.4|86196.4|86222.2|86197.2|86213.7|86188.7|58
1627397400000|2021-07-27 14:50:00|86222.9|86197.9|86220.8|86195.8|86223.1|86198.1|86219.8|86194.8|50
1627397410000|2021-07-27 14:50:10|86219.4|86194.4|86219.5|86194.5|86220.5|86195.5|86216.8|86191.8|53
1627397420000|2021-07-27 14:50:20|86219.2|86194.2|86210.7|86185.7|86220.5|86195.5|86210.7|86185.7|54
1627397430000|2021-07-27 14:50:30|86212.1|86187.1|86210.5|86185.5|86212.1|86187.1|86202.2|86177.2|65
1627397440000|2021-07-27 14:50:40|86210.8|86185.8|86214.4|86189.4|86214.7|86189.7|86210|86185|64
1627397450000|2021-07-27 14:50:50|86215.5|86190.5|86214.7|86189.7|86215.8|86190.8|86212|86187|50
1627397460000|2021-07-27 14:51:00|86214.5|86189.5|86222.5|86197.5|86222.6|86197.6|86211.4|86186.4|58
1627397470000|2021-07-27 14:51:10|86222.2|86197.2|86225.5|86200.5|86228.1|86203.1|86221.9|86196.9|52
1627397480000|2021-07-27 14:51:20|86226.1|86201.1|86211.8|86186.8|86229.9|86204.9|86210.9|86185.9|51
1627397490000|2021-07-27 14:51:30|86211.9|86186.9|86198.7|86173.7|86214|86189|86197.3|86160.2|59
1627397500000|2021-07-27 14:51:40|86198.8|86173.8|86203.2|86178.2|86203.4|86178.4|86197.5|86172.5|48
1627397510000|2021-07-27 14:51:50|86202.5|86177.5|86198.1|86173.1|86203.4|86178.4|86198.1|86173.1|44
1627397520000|2021-07-27 14:52:00|86197.3|86172.3|86192.1|86167.1|86197.3|86172.3|86190|86165|58
1627397530000|2021-07-27 14:52:10|86192.3|86167.3|86194.9|86169.9|86195.7|86170.7|86191|86166|56
1627397540000|2021-07-27 14:52:20|86195.2|86170.2|86192.9|86167.9|86196.8|86171.8|86191.7|86166.7|49
1627397550000|2021-07-27 14:52:30|86193.3|86168.3|86186.8|86161.8|86193.8|86168.8|86185.4|86160.4|49
1627397560000|2021-07-27 14:52:40|86187.3|86162.3|86188.5|86163.5|86189|86164|86186.4|86161.4|44
1627397570000|2021-07-27 14:52:50|86189.3|86164.3|86187.2|86162.2|86191.4|86166.4|86186.6|86161.6|46
1627397580000|2021-07-27 14:53:00|86187.4|86162.4|86190.2|86140.2|86190.3|86162.4|86179.1|86139.9|54
1627397590000|2021-07-27 14:53:10|86175.6|86150.6|86168.5|86143.5|86177.5|86152.5|86168.5|86143.5|50
1627397600000|2021-07-27 14:53:20|86168.3|86143.3|86167.3|86142.3|86175.3|86150.3|86161.8|86136.8|60
1627397610000|2021-07-27 14:53:30|86165.6|86140.6|86166.5|86141.5|86169.5|86144.5|86164.7|86139.7|49
1627397620000|2021-07-27 14:53:40|86166.6|86141.6|86167.5|86142.5|86168.3|86143.3|86166.4|86141.4|38
1627397630000|2021-07-27 14:53:50|86167.4|86142.4|86177.3|86152.3|86177.6|86152.6|86167.4|86142.4|56
1627397640000|2021-07-27 14:54:00|86177.1|86152.1|86164.3|86139.3|86177.3|86152.3|86160.4|86135.4|64
1627397650000|2021-07-27 14:54:10|86165.1|86140.1|86171.8|86146.8|86180.9|86155.9|86165|86140|61
1627397660000|2021-07-27 14:54:20|86172.5|86147.5|86179.9|86154.9|86179.9|86154.9|86171.3|86146.3|59
1627397670000|2021-07-27 14:54:30|86180.1|86155.1|86192.4|86167.4|86193.1|86168.1|86180.1|86155.1|55
1627397680000|2021-07-27 14:54:40|86193.2|86168.2|86205.6|86180.6|86206.3|86181.3|86193.2|86168.2|57
1627397690000|2021-07-27 14:54:50|86206.1|86181.1|86203.9|86178.9|86207.7|86182.7|86203|86178|55
1627397700000|2021-07-27 14:55:00|86204.1|86179.1|86174.2|86149.2|86204.1|86179.1|86172.1|86147.1|73
1627397710000|2021-07-27 14:55:10|86174.3|86149.3|86167.2|86142.2|86175.1|86150.1|86167|86142|69
1627397720000|2021-07-27 14:55:20|86167.6|86142.6|86157|86132|86167.6|86142.6|86156.7|86131.7|69
1627397730000|2021-07-27 14:55:30|86157.4|86132.4|86152|86127|86160.6|86135.6|86152|86127|59
1627397740000|2021-07-27 14:55:40|86154|86129|86152.8|86127.8|86158|86133|86152.8|86127.8|54
1627397750000|2021-07-27 14:55:50|86153|86128|86150.3|86125.3|86153.1|86128.1|86149.8|86124.8|55
1627397760000|2021-07-27 14:56:00|86150.4|86125.4|86149.1|86124.1|86152|86127|86148.4|86123.4|58
1627397770000|2021-07-27 14:56:10|86149|86124|86144.6|86119.6|86149|86124|86144.6|86119.6|48
1627397780000|2021-07-27 14:56:20|86144.9|86119.9|86136.6|86111.6|86145.5|86120.5|86134.1|86109.1|60
1627397790000|2021-07-27 14:56:30|86135.6|86110.6|86127.1|86102.1|86137.4|86112.4|86117.9|86092.9|76
1627397800000|2021-07-27 14:56:40|86127.5|86102.5|86117.5|86092.5|86128.4|86103.4|86116.8|86091.8|62
1627397810000|2021-07-27 14:56:50|86113.6|86088.6|86120.1|86095.1|86120.8|86095.8|86105.4|86080.4|68
1627397820000|2021-07-27 14:57:00|86120.3|86095.3|86118.5|86093.5|86123.6|86098.6|86117.1|86092.1|58
1627397830000|2021-07-27 14:57:10|86118.6|86093.6|86106.5|86081.5|86118.6|86093.6|86104.3|86079.3|64
1627397840000|2021-07-27 14:57:20|86105.2|86080.2|86093|86068|86106.1|86080.9|86090.1|86054.6|66
1627397850000|2021-07-27 14:57:30|86093.3|86068.3|86090.7|86065.7|86106.6|86081.6|86090.7|86065.7|74
1627397860000|2021-07-27 14:57:40|86090.8|86065.8|86094.2|86069.2|86110.3|86073.2|86090.3|86056.2|52
1627397870000|2021-07-27 14:57:50|86092|86067|86085.6|86060.6|86092.5|86067.5|86083.4|86058.4|66
1627397880000|2021-07-27 14:58:00|86086.2|86061.2|86072.6|86047.6|86088.8|86063.8|86070.5|86032.9|66
1627397890000|2021-07-27 14:58:10|86072.5|86047.5|86067.7|86042.7|86077.3|86052.3|86066.6|86041.6|66
1627397900000|2021-07-27 14:58:20|86067.2|86042.2|86071.5|86046.5|86071.5|86046.5|86064.3|86039.3|67
1627397910000|2021-07-27 14:58:30|86071.6|86046.6|86075|86050|86078.4|86053.4|86071.6|86046.6|67
1627397920000|2021-07-27 14:58:40|86075.1|86050.1|86067.7|86042.7|86078.1|86053.1|86066.7|86041.7|58
1627397930000|2021-07-27 14:58:50|86067.4|86042.4|86076.3|86051.3|86078.2|86053.2|86066.3|86041.3|66
1627397940000|2021-07-27 14:59:00|86074.6|86049.6|86071.7|86046.7|86076.3|86051.3|86066.1|86041.1|70
1627397950000|2021-07-27 14:59:10|86071.1|86046.1|86067.5|86042.5|86071.4|86046.4|86063.8|86038.8|62
1627397960000|2021-07-27 14:59:20|86067.1|86042.1|86070.9|86045.9|86070.9|86045.9|86063.4|86038.4|73
1627397970000|2021-07-27 14:59:30|86070.7|86045.7|86071.6|86046.6|86072.3|86047.3|86064.7|86039.7|60
1627397980000|2021-07-27 14:59:40|86070.5|86045.5|86084.5|86059.5|86084.5|86059.5|86070.2|86045.2|69
1627397990000|2021-07-27 14:59:50|86084.4|86059.4|86087.7|86062.7|86090.3|86065.3|86084.4|86059.4|70
1627398000000|2021-07-27 15:00:00|86087|86062|86101.4|86076.4|86102.6|86077.6|86086.9|86061.9|52
1627398010000|2021-07-27 15:00:10|86102.5|86077.5|86107.5|86082.5|86121.1|86096.1|86102.5|86077.5|71
1627398020000|2021-07-27 15:00:20|86106.8|86081.8|86097.2|86072.2|86107.7|86082.7|86096.9|86071.9|61
1627398030000|2021-07-27 15:00:30|86096|86071|86091.4|86066.4|86108.1|86083.1|86088.3|86063.3|70
1627398040000|2021-07-27 15:00:40|86091.1|86066.1|86098.5|86073.5|86099.1|86074.1|86090.6|86065.6|69
1627398050000|2021-07-27 15:00:50|86098.6|86073.6|86101.6|86076.6|86102.5|86077.5|86097.2|86072.2|62
1627398060000|2021-07-27 15:01:00|86101.5|86076.5|86084.1|86059.1|86102.1|86077.1|86079.9|86054.9|71
1627398070000|2021-07-27 15:01:10|86084.4|86059.4|86077.3|86052.3|86085.5|86060.5|86076.2|86051.2|60
1627398080000|2021-07-27 15:01:20|86077.5|86052.5|86078.7|86053.7|86079.1|86054.1|86075.5|86050.5|63
1627398090000|2021-07-27 15:01:30|86079.1|86054.1|86071.2|86046.2|86082.5|86057.5|86070.3|86045.3|61
1627398100000|2021-07-27 15:01:40|86072.2|86047.2|86066.2|86041.2|86073|86048|86062.9|86037.9|55
1627398110000|2021-07-27 15:01:50|86066.1|86041.1|86070.2|86045.2|86070.6|86045.6|86063|86038|61
1627398120000|2021-07-27 15:02:00|86069.1|86044.1|86067.2|86042.2|86069.5|86044.5|86066.3|86041.3|69
1627398130000|2021-07-27 15:02:10|86067|86042|86071.2|86046.2|86082.2|86057.2|86067|86042|72
1627398140000|2021-07-27 15:02:20|86070.5|86045.5|86079.7|86054.7|86080|86055|86066.6|86041.6|67
1627398150000|2021-07-27 15:02:30|86080.5|86055.5|86076.2|86051.2|86083.6|86058.6|86075.9|86050.9|61
1627398160000|2021-07-27 15:02:40|86076|86051|86085.6|86060.6|86087.6|86062.6|86075.2|86050.2|61
1627398170000|2021-07-27 15:02:50|86085.7|86060.7|86089.4|86064.4|86089.4|86064.4|86084|86059|54
1627398180000|2021-07-27 15:03:00|86090.1|86065.1|86089|86064|86090.7|86065.7|86080.8|86055.8|67
1627398190000|2021-07-27 15:03:10|86089.3|86064.3|86090.5|86065.5|86093.7|86068.7|86087.2|86062.2|49
1627398200000|2021-07-27 15:03:20|86090.4|86065.4|86089.5|86064.5|86095.7|86070.7|86088.4|86063.4|59
1627398210000|2021-07-27 15:03:30|86089.9|86064.9|86085.7|86060.7|86089.9|86064.9|86081.5|86056.5|66
1627398220000|2021-07-27 15:03:40|86085.3|86060.3|86075.4|86050.4|86087.6|86062.6|86074.7|86049.7|56
1627398230000|2021-07-27 15:03:50|86074.6|86049.6|86078.6|86053.6|86079.5|86054.5|86073.5|86048.5|50
1627398240000|2021-07-27 15:04:00|86078.9|86053.9|86071.3|86046.3|86080.5|86055.5|86071.3|86046.3|59
1627398250000|2021-07-27 15:04:10|86071.7|86046.7|86076.4|86051.4|86076.4|86051.4|86068.8|86043.8|54
1627398260000|2021-07-27 15:04:20|86074.4|86049.4|86080.1|86055.1|86080.3|86055.3|86074.1|86049.1|47
1627398270000|2021-07-27 15:04:30|86078.8|86053.8|86079.5|86054.5|86083.7|86058.7|86078.6|86053.6|55
1627398280000|2021-07-27 15:04:40|86079.7|86054.7|86079.4|86054.4|86079.9|86054.9|86075.7|86050.7|55
1627398290000|2021-07-27 15:04:50|86080.2|86055.2|86080.7|86055.7|86084.3|86059.3|86080.2|86055.2|51
1627398300000|2021-07-27 15:05:00|86080.9|86055.9|86078|86053|86081.1|86056.1|86073.4|86048.4|59
1627398310000|2021-07-27 15:05:10|86078.1|86053.1|86077.6|86052.6|86078.7|86053.7|86076.7|86051.7|51
1627398320000|2021-07-27 15:05:20|86077.7|86052.7|86076|86051|86078.6|86053.6|86074.8|86049.8|39
1627398330000|2021-07-27 15:05:30|86076.2|86051.2|86076.7|86051.7|86077.5|86052.5|86072.7|86047.7|54
1627398340000|2021-07-27 15:05:40|86076|86051|86078|86053|86078.9|86053.9|86075.9|86050.9|47
1627398350000|2021-07-27 15:05:50|86077.9|86052.9|86076.1|86051.1|86079.7|86054.7|86075.4|86050.4|51
1627398360000|2021-07-27 15:06:00|86074.2|86049.2|86070.8|86045.8|86074.2|86049.2|86068.5|86043.5|58
1627398370000|2021-07-27 15:06:10|86070.3|86045.3|86064.9|86039.9|86072|86047|86064.9|86039.9|53
1627398380000|2021-07-27 15:06:20|86065.2|86040.2|86065.1|86040.1|86066.2|86041.2|86063.1|86038.1|39
1627398390000|2021-07-27 15:06:30|86064.6|86039.6|86064.1|86039.1|86065.4|86040.4|86063|86038|46
1627398400000|2021-07-27 15:06:40|86063.8|86038.8|86068.4|86043.4|86069.9|86044.9|86063.4|86038.4|43
1627398410000|2021-07-27 15:06:50|86068|86043|86066.4|86041.4|86068.8|86043.8|86065.9|86040.9|49
1627398420000|2021-07-27 15:07:00|86066.8|86041.8|86066.6|86041.6|86067.1|86042.1|86065.2|86040.2|40
1627398430000|2021-07-27 15:07:10|86066.3|86041.3|86071.9|86046.9|86071.9|86046.9|86066.3|86041.3|49
1627398440000|2021-07-27 15:07:20|86073|86048|86087.6|86062.6|86087.7|86062.7|86073|86048|60
1627398450000|2021-07-27 15:07:30|86087.5|86062.5|86086.7|86061.7|86088|86063|86086.6|86061.6|48
1627398460000|2021-07-27 15:07:40|86087.2|86062.2|86082.1|86057.1|86087.7|86062.7|86082|86057|38
1627398470000|2021-07-27 15:07:50|86082.2|86057.2|86072.1|86047.1|86082.3|86057.3|86071.6|86046.6|51
1627398480000|2021-07-27 15:08:00|86072.2|86047.2|86069.5|86044.5|86072.8|86047.8|86067.6|86042.6|44
1627398490000|2021-07-27 15:08:10|86069.6|86044.6|86071.6|86046.6|86073|86048|86069.4|86044.4|44
1627398500000|2021-07-27 15:08:20|86071.4|86046.4|86079.7|86054.7|86079.7|86054.7|86071|86046|45
1627398510000|2021-07-27 15:08:30|86079.2|86054.2|86082|86057|86083.2|86058.2|86078.3|86053.3|51
1627398520000|2021-07-27 15:08:40|86082.1|86057.1|86080.9|86055.9|86082.7|86057.7|86080.2|86055.2|37
1627398530000|2021-07-27 15:08:50|86080.8|86055.8|86075.6|86050.6|86080.8|86055.8|86074.1|86049.1|45
1627398540000|2021-07-27 15:09:00|86076.4|86051.4|86077.1|86052.1|86077.6|86052.6|86074.1|86049.1|48
1627398550000|2021-07-27 15:09:10|86077|86052|86076|86051|86077.6|86052.6|86075.4|86050.4|42
1627398560000|2021-07-27 15:09:20|86076.4|86051.4|86078.5|86053.5|86078.5|86053.5|86073.1|86048.1|54
1627398570000|2021-07-27 15:09:30|86078.6|86053.6|86065.4|86040.4|86078.6|86053.6|86065.4|86040.4|56
1627398580000|2021-07-27 15:09:40|86065.9|86040.9|86069.3|86044.3|86071.6|86046.6|86065.9|86040.9|52
1627398590000|2021-07-27 15:09:50|86068.5|86043.5|86067.2|86042.2|86069.7|86044.7|86066.4|86041.4|39
1627398600000|2021-07-27 15:10:00|86066.8|86041.8|86057.2|86032.2|86067.9|86042.9|86054.8|86029.8|65
1627398610000|2021-07-27 15:10:10|86055.4|86030.4|86059.1|86034.1|86062.3|86037.3|86055.2|86030.2|49
1627398620000|2021-07-27 15:10:20|86059.3|86034.3|86057.3|86032.3|86059.3|86034.3|86056|86031|55
1627398630000|2021-07-27 15:10:30|86057.5|86032.5|86042.3|86017.3|86057.5|86032.5|86041.1|86016.1|58
1627398640000|2021-07-27 15:10:40|86042.4|86017.4|86039.2|86014.2|86042.7|86017.7|86038.8|86013.8|44
1627398650000|2021-07-27 15:10:50|86039.3|86014.3|86033.5|86008.5|86049.3|86014.6|86031.7|85999.1|56
1627398660000|2021-07-27 15:11:00|86034.6|86009.6|86017.5|85992.5|86035.1|86009.9|86017.4|85983.4|58
1627398670000|2021-07-27 15:11:10|86018.2|85993.2|86008.8|85983.8|86018.2|85993.2|86007.6|85982.6|61
1627398680000|2021-07-27 15:11:20|86009.7|85984.7|86008.5|85983.5|86018.8|85993.8|85998.8|85967.2|66
1627398690000|2021-07-27 15:11:30|86008.7|85983.7|86014.5|85989.5|86026.6|85989.7|86007.5|85976.6|59
1627398700000|2021-07-27 15:11:40|86014.7|85989.7|86008.3|85983.3|86014.9|85989.9|86007.9|85982.9|53
1627398710000|2021-07-27 15:11:50|86008|85983|86003.4|85978.4|86008|85983|85999.8|85974.8|66
1627398720000|2021-07-27 15:12:00|86002.7|85977.7|86001.4|85976.4|86004.1|85979.1|86000.5|85975.5|58
1627398730000|2021-07-27 15:12:10|86003.3|85978.3|86010.2|85985.2|86010.3|85985.3|86001.5|85976.5|62
1627398740000|2021-07-27 15:12:20|86010.7|85985.7|86001.7|85976.7|86011.6|85986.6|86001.7|85976.7|57
1627398750000|2021-07-27 15:12:30|86001.4|85976.4|86002.6|85977.6|86003.3|85978.3|86000|85975|56
1627398760000|2021-07-27 15:12:40|86002.7|85977.7|86003.6|85978.6|86004.5|85979.5|86001.4|85976.4|51
1627398770000|2021-07-27 15:12:50|86003.8|85978.8|86006.3|85981.3|86008.1|85983.1|86003.1|85978.1|56
1627398780000|2021-07-27 15:13:00|86006.4|85981.4|86015.8|85990.8|86016.4|85991.4|86006.4|85981.4|62
1627398790000|2021-07-27 15:13:10|86015.6|85990.6|86010.8|85985.8|86016.4|85991.4|86007|85982|53
1627398800000|2021-07-27 15:13:20|86010.7|85985.7|86008.4|85983.4|86012.7|85987.7|86005.9|85980.9|41
1627398810000|2021-07-27 15:13:30|86008.8|85983.8|86006|85981|86010.3|85985.3|86005.9|85980.9|39
1627398820000|2021-07-27 15:13:40|86006.8|85981.8|86008.2|85983.2|86008.2|85983.2|86006.4|85981.4|53
1627398830000|2021-07-27 15:13:50|86008.3|85983.3|86006.9|85981.9|86008.4|85983.4|86006.8|85981.8|42
1627398840000|2021-07-27 15:14:00|86007|85982|86006.5|85981.5|86009.1|85984.1|86002.6|85977.6|55
1627398850000|2021-07-27 15:14:10|86006.6|85981.6|86012.6|85987.6|86012.6|85987.6|86006.4|85981.4|50
1627398860000|2021-07-27 15:14:20|86012.5|85987.5|86006.8|85981.8|86013.2|85988.2|86006.6|85981.6|48
1627398870000|2021-07-27 15:14:30|86007.1|85982.1|86005.7|85980.7|86008|85983|86005.6|85980.6|36
1627398880000|2021-07-27 15:14:40|86005.8|85980.8|86004.8|85979.8|86007.9|85982.9|86004.1|85979.1|33
1627398890000|2021-07-27 15:14:50|86003.7|85978.7|86006.1|85981.1|86007.5|85982.5|86002.4|85977.4|64
1627398900000|2021-07-27 15:15:00|86006.2|85981.2|85994.1|85969.1|86006.2|85981.2|85991.1|85966.1|62
1627398910000|2021-07-27 15:15:10|85994.8|85969.8|85997.3|85972.3|85997.9|85972.9|85993.7|85968.7|49
1627398920000|2021-07-27 15:15:20|85997.2|85972.2|86002.4|85977.4|86002.4|85977.4|85997.1|85972.1|48
1627398930000|2021-07-27 15:15:30|86003.3|85978.3|86000.2|85975.2|86004.5|85979.5|85998.9|85973.9|48
1627398940000|2021-07-27 15:15:40|86000.6|85975.6|86009.9|85984.9|86010|85985|85999|85974|50
1627398950000|2021-07-27 15:15:50|86012.9|85987.9|86017.6|85992.6|86017.9|85992.9|86008.6|85983.6|60
1627398960000|2021-07-27 15:16:00|86017.8|85992.8|86014.6|85989.6|86017.8|85992.8|86012.5|85987.5|53
1627398970000|2021-07-27 15:16:10|86017.8|85992.8|86025.5|86000.5|86029.3|86004.3|86017.8|85992.8|58
1627398980000|2021-07-27 15:16:20|86025.3|86000.3|86025.4|86000.4|86028.2|86003.2|86023.9|85998.9|57
1627398990000|2021-07-27 15:16:30|86027.2|86002.2|86036.6|86011.6|86038|86013|86026.2|86001.2|43
1627399000000|2021-07-27 15:16:40|86036.5|86011.5|86033.4|86008.4|86037.1|86012.1|86030.8|86005.8|43
1627399010000|2021-07-27 15:16:50|86032.3|86007.3|86021.4|85996.4|86033.4|86008.4|86020.2|85995.2|52
1627399020000|2021-07-27 15:17:00|86021|85996|86026.2|86001.2|86027.4|86002.4|86019.7|85994.7|60
1627399030000|2021-07-27 15:17:10|86026.4|86001.4|86028.8|86003.8|86029.1|86004.1|86025.4|86000.4|35
1627399040000|2021-07-27 15:17:20|86028.7|86003.7|86031.2|86006.2|86031.2|86006.2|86028.7|86003.7|35
1627399050000|2021-07-27 15:17:30|86030.2|86005.2|86033.6|86008.6|86033.9|86008.9|86026.8|86001.8|47
1627399060000|2021-07-27 15:17:40|86033.8|86008.8|86033.1|86008.1|86047.1|86009.5|86030|85995.3|46
1627399070000|2021-07-27 15:17:50|86033.9|86008.9|86030.8|86005.8|86034.3|86009.3|86030.4|86005.4|47
1627399080000|2021-07-27 15:18:00|86030.1|86005.1|86031.1|86006.1|86031.9|86006.9|86030|86005|29
1627399090000|2021-07-27 15:18:10|86031.3|86006.3|86042|86017|86046|86021|86031.1|86006.1|56
1627399100000|2021-07-27 15:18:20|86041.5|86016.5|86052.7|86027.7|86053.1|86028.1|86041.4|86016.4|54
1627399110000|2021-07-27 15:18:30|86052.8|86027.8|86044.8|86019.8|86060.6|86027.9|86042.5|86008.7|56
1627399120000|2021-07-27 15:18:40|86044.6|86019.6|86062.5|86037.5|86074.8|86042.8|86044.6|86019.6|58
1627399130000|2021-07-27 15:18:50|86062|86037|86057.4|86032.4|86074.4|86038.9|86057|86020|56
1627399140000|2021-07-27 15:19:00|86057.9|86032.9|86061.9|86036.9|86061.9|86036.9|86056|86031|51
1627399150000|2021-07-27 15:19:10|86063.3|86038.3|86073.5|86048.5|86074.9|86049.9|86063.3|86038.3|55
1627399160000|2021-07-27 15:19:20|86073.3|86048.3|86075.5|86050.5|86077.5|86052.5|86073.2|86048.2|55
1627399170000|2021-07-27 15:19:30|86075.4|86050.4|86076.2|86051.2|86077.3|86052.3|86073.4|86048.4|44
1627399180000|2021-07-27 15:19:40|86075.6|86050.6|86079.4|86054.4|86079.4|86054.4|86073.9|86048.9|57
1627399190000|2021-07-27 15:19:50|86079.1|86054.1|86082.4|86057.4|86084.2|86059.2|86078.3|86053.3|53
1627399200000|2021-07-27 15:20:00|86082.1|86057.1|86085|86060|86085.6|86060.6|86081.6|86056.6|64
1627399210000|2021-07-27 15:20:10|86084.5|86059.5|86085.7|86060.7|86086.8|86061.8|86084.3|86059.3|54
1627399220000|2021-07-27 15:20:20|86085.4|86060.4|86078.3|86053.3|86085.6|86060.6|86078.3|86053.3|35
1627399230000|2021-07-27 15:20:30|86078.4|86053.4|86075.1|86050.1|86079.2|86054.2|86074.6|86049.6|55
1627399240000|2021-07-27 15:20:40|86074.8|86049.8|86075.3|86050.3|86076.8|86051.8|86074.8|86049.8|36
1627399250000|2021-07-27 15:20:50|86075.5|86050.5|86075.4|86050.4|86076.1|86051.1|86073.2|86048.2|50
1627399260000|2021-07-27 15:21:00|86075|86050|86072.7|86047.7|86075.5|86050.5|86070.5|86045.5|63
1627399270000|2021-07-27 15:21:10|86071.8|86046.8|86061.6|86036.6|86073|86048|86060.6|86035.6|66
1627399280000|2021-07-27 15:21:20|86062.1|86037.1|86059.3|86034.3|86065.4|86040.4|86057.7|86032.7|54
1627399290000|2021-07-27 15:21:30|86059.1|86034.1|86051.9|86026.9|86059.3|86034.3|86051|86026|61
1627399300000|2021-07-27 15:21:40|86052.3|86027.3|86050.3|86025.3|86052.5|86027.5|86049.5|86024.5|48
1627399310000|2021-07-27 15:21:50|86050.4|86025.4|86056.7|86031.7|86062|86037|86049.8|86024.8|49
1627399320000|2021-07-27 15:22:00|86056.6|86031.6|86053.2|86028.2|86057.8|86032.8|86053.2|86028.2|46
1627399330000|2021-07-27 15:22:10|86052.6|86027.6|86051.5|86026.5|86054.4|86029.4|86051.3|86026.3|52
1627399340000|2021-07-27 15:22:20|86051.6|86026.6|86050.2|86025.2|86051.9|86026.9|86048.4|86023.4|48
1627399350000|2021-07-27 15:22:30|86050.3|86025.3|86047|86022|86050.3|86025.3|86046.3|86021.3|40
1627399360000|2021-07-27 15:22:40|86046.7|86021.7|86048.8|86023.8|86049.7|86024.7|86044.3|86019.3|40
1627399370000|2021-07-27 15:22:50|86049.7|86024.7|86056.7|86031.7|86058.8|86033.8|86049.5|86024.5|52
1627399380000|2021-07-27 15:23:00|86056.8|86031.8|86057.5|86032.5|86058.6|86033.6|86056.3|86031.3|35
1627399390000|2021-07-27 15:23:10|86057.2|86032.2|86060|86035|86061.9|86036.9|86055.4|86030.4|46
1627399400000|2021-07-27 15:23:20|86059.8|86034.8|86061.7|86036.7|86063.3|86038.3|86059.7|86034.7|43
1627399410000|2021-07-27 15:23:30|86061.9|86036.9|86059.9|86034.9|86061.9|86036.9|86058.3|86033.3|42
1627399420000|2021-07-27 15:23:40|86059.7|86034.7|86070.7|86045.7|86074.7|86049.7|86057.9|86032.9|43
1627399430000|2021-07-27 15:23:50|86070.8|86045.8|86083.5|86058.5|86096.3|86065.9|86067.3|86042.3|64
1627399440000|2021-07-27 15:24:00|86081.8|86056.8|86063.1|86038.1|86082.6|86057.6|86063.1|86038.1|65
1627399450000|2021-07-27 15:24:10|86063.4|86038.4|86057.5|86032.5|86071|86046|86056.4|86031.4|57
1627399460000|2021-07-27 15:24:20|86057|86032|86059.9|86034.9|86060.6|86035.6|86054.8|86029.8|51
1627399470000|2021-07-27 15:24:30|86059.8|86034.8|86068|86043|86070.7|86045.7|86058.5|86033.5|61
1627399480000|2021-07-27 15:24:40|86067.8|86042.8|86067.6|86042.6|86074.8|86049.8|86067.5|86042.5|55
1627399490000|2021-07-27 15:24:50|86067.5|86042.5|86067.8|86042.8|86071.1|86046.1|86067|86042|50
1627399500000|2021-07-27 15:25:00|86067.1|86042.1|86064.1|86039.1|86069.2|86044.2|86061.6|86036.6|56
1627399510000|2021-07-27 15:25:10|86064|86039|86074.3|86049.3|86074.3|86049.3|86064|86039|58
1627399520000|2021-07-27 15:25:20|86074.1|86049.1|86081.1|86056.1|86081.6|86056.6|86073.6|86048.6|63
1627399530000|2021-07-27 15:25:30|86080.8|86055.8|86082.6|86057.6|86084|86059|86080.3|86055.3|35
1627399540000|2021-07-27 15:25:40|86082.9|86057.9|86080.7|86055.7|86085|86060|86080.6|86055.6|44
1627399550000|2021-07-27 15:25:50|86081.1|86056.1|86080.7|86055.7|86083|86058|86079.1|86054.1|66
1627399560000|2021-07-27 15:26:00|86080.9|86055.9|86077|86052|86083.3|86058.3|86076.9|86051.9|59
1627399570000|2021-07-27 15:26:10|86076.1|86051.1|86073.3|86048.3|86078.3|86053.3|86071.1|86046.1|55
1627399580000|2021-07-27 15:26:20|86073.5|86048.5|86075.5|86050.5|86078.5|86053.5|86073.1|86048.1|43
1627399590000|2021-07-27 15:26:30|86076|86051|86075.7|86050.7|86080|86055|86074|86049|57
1627399600000|2021-07-27 15:26:40|86075.6|86050.6|86081.6|86056.6|86081.6|86056.6|86075.5|86050.5|49
1627399610000|2021-07-27 15:26:50|86082.4|86057.4|86070|86045|86082.8|86057.8|86069.7|86044.7|58
1627399620000|2021-07-27 15:27:00|86070.1|86045.1|86067.1|86042.1|86071.1|86046.1|86065.6|86040.6|57
1627399630000|2021-07-27 15:27:10|86067.4|86042.4|86068|86043|86069.4|86044.4|86067.1|86042.1|40
1627399640000|2021-07-27 15:27:20|86068.1|86043.1|86068.8|86043.8|86070.1|86045.1|86060.5|86035.5|60
1627399650000|2021-07-27 15:27:30|86068.7|86043.7|86073.9|86048.9|86073.9|86048.9|86067.7|86042.7|46
1627399660000|2021-07-27 15:27:40|86073.8|86048.8|86074.2|86049.2|86075|86050|86072.2|86047.2|57
1627399670000|2021-07-27 15:27:50|86073.5|86048.5|86076.4|86051.4|86076.4|86051.4|86070.7|86045.7|56
1627399680000|2021-07-27 15:28:00|86078.8|86053.8|86071.8|86046.8|86083.4|86058.4|86071.8|86046.8|59
1627399690000|2021-07-27 15:28:10|86071.7|86046.7|86075.6|86050.6|86075.6|86050.6|86068.2|86043.2|62
1627399700000|2021-07-27 15:28:20|86075.5|86050.5|86074.9|86049.9|86075.9|86050.9|86074.7|86049.7|37
1627399710000|2021-07-27 15:28:30|86074.8|86049.8|86075.3|86050.3|86078.5|86053.5|86074.8|86049.8|48
1627399720000|2021-07-27 15:28:40|86075.5|86050.5|86077.1|86052.1|86078.4|86053.4|86075|86050|42
1627399730000|2021-07-27 15:28:50|86077.3|86052.3|86079.1|86054.1|86081.4|86056.4|86076.8|86051.8|42
1627399740000|2021-07-27 15:29:00|86079.2|86054.2|86078.6|86053.6|86079.5|86054.5|86076.7|86051.7|50
1627399750000|2021-07-27 15:29:10|86079.1|86054.1|86083.3|86058.3|86083.9|86058.9|86079.1|86054.1|57
1627399760000|2021-07-27 15:29:20|86083.2|86058.2|86079.9|86054.9|86084.7|86059.7|86078.9|86053.9|54
1627399770000|2021-07-27 15:29:30|86079.4|86054.4|86073.3|86048.3|86079.8|86054.8|86072.6|86047.6|49
1627399780000|2021-07-27 15:29:40|86073.2|86048.2|86066.5|86041.5|86073.9|86048.9|86066.2|86041.2|56
1627399790000|2021-07-27 15:29:50|86067|86042|86058.9|86033.9|86068|86043|86057.1|86032.1|60
1627399800000|2021-07-27 15:30:00|86058.7|86033.7|86068.4|86043.4|86070|86043.4|86054.6|86019.7|69
1627399810000|2021-07-27 15:30:10|86067.4|86042.4|86073.1|86048.1|86073.3|86048.3|86067.2|86042.2|54
1627399820000|2021-07-27 15:30:20|86073.5|86048.5|86070.5|86045.5|86075.6|86050.6|86068.7|86043.7|52
1627399830000|2021-07-27 15:30:30|86070.6|86045.6|86073.4|86048.4|86073.9|86048.9|86070.3|86045.3|51
1627399840000|2021-07-27 15:30:40|86072.4|86047.4|86073.8|86048.8|86077.7|86052.7|86072.3|86047.3|54
1627399850000|2021-07-27 15:30:50|86073.9|86048.9|86075.9|86050.9|86076.8|86051.8|86073.6|86048.6|43
1627399860000|2021-07-27 15:31:00|86077.7|86052.7|86076|86051|86080.6|86055.6|86075|86050|53
1627399870000|2021-07-27 15:31:10|86076.5|86051.5|86076.4|86051.4|86077.2|86052.2|86075.3|86050.3|41
1627399880000|2021-07-27 15:31:20|86076.1|86051.1|86076.6|86051.6|86079.8|86054.8|86075|86050|44
1627399890000|2021-07-27 15:31:30|86076.8|86051.8|86072.8|86047.8|86076.8|86051.8|86072|86047|56
1627399900000|2021-07-27 15:31:40|86072.6|86047.6|86075.3|86050.3|86077.4|86052.4|86072.6|86047.6|53
1627399910000|2021-07-27 15:31:50|86075.6|86050.6|86080.2|86055.2|86081.5|86056.5|86075.1|86050.1|51
1627399920000|2021-07-27 15:32:00|86080.1|86055.1|86092.1|86067.1|86095.5|86070.5|86079.8|86054.8|64
1627399930000|2021-07-27 15:32:10|86090.8|86065.8|86088.3|86063.3|86091.5|86066.5|86086.6|86061.6|59
1627399940000|2021-07-27 15:32:20|86088.1|86063.1|86085|86060|86088.2|86063.2|86083.7|86058.7|50
1627399950000|2021-07-27 15:32:30|86085.6|86060.6|86084.6|86059.6|86091.7|86066.7|86084.1|86059.1|56
1627399960000|2021-07-27 15:32:40|86084.8|86059.8|86083.7|86058.7|86087.1|86062.1|86082.4|86057.4|41
1627399970000|2021-07-27 15:32:50|86084.7|86059.7|86088.3|86063.3|86088.3|86063.3|86084.7|86059.7|43
1627399980000|2021-07-27 15:33:00|86088.2|86063.2|86091.7|86066.7|86091.7|86066.7|86086.4|86061.4|47
1627399990000|2021-07-27 15:33:10|86092.3|86067.3|86091|86066|86094.3|86069.3|86090.7|86065.7|46
1627400000000|2021-07-27 15:33:20|86091.2|86066.2|86095.3|86070.3|86096.8|86071.8|86090.8|86065.8|52
1627400010000|2021-07-27 15:33:30|86095.4|86070.4|86095.9|86070.9|86097.9|86072.9|86094.8|86069.8|47
1627400020000|2021-07-27 15:33:40|86096.2|86071.2|86100.1|86075.1|86101|86076|86094.7|86069.7|42
1627400030000|2021-07-27 15:33:50|86099.9|86074.9|86098.2|86073.2|86102.2|86077.2|86097.1|86072.1|48
1627400040000|2021-07-27 15:34:00|86098.1|86073.1|86100.6|86075.6|86100.6|86075.6|86095.9|86070.9|54
1627400050000|2021-07-27 15:34:10|86100.5|86075.5|86097.1|86072.1|86100.7|86075.7|86096|86071|40
1627400060000|2021-07-27 15:34:20|86097|86072|86096|86071|86098.2|86073.2|86094.1|86069.1|49
1627400070000|2021-07-27 15:34:30|86095.9|86070.9|86103.2|86078.2|86114.5|86078.2|86095.8|86064.3|49
1627400080000|2021-07-27 15:34:40|86102.3|86077.3|86103.9|86078.9|86105.6|86080.6|86102.3|86077.3|49
1627400090000|2021-07-27 15:34:50|86104.1|86079.1|86104.5|86079.5|86116.2|86081.8|86103.6|86066.2|47
1627400100000|2021-07-27 15:35:00|86104.7|86079.7|86110|86085|86110|86085|86103.5|86078.5|58
1627400110000|2021-07-27 15:35:10|86109.7|86084.7|86107.6|86082.6|86109.9|86084.9|86107.5|86082.5|36
1627400120000|2021-07-27 15:35:20|86107.5|86082.5|86104.8|86079.8|86107.5|86082.5|86103.9|86078.9|46
1627400130000|2021-07-27 15:35:30|86104.7|86079.7|86105.2|86080.2|86106.2|86081.2|86104.6|86079.6|47
1627400140000|2021-07-27 15:35:40|86105.3|86080.3|86102.8|86077.8|86105.4|86080.4|86102.8|86077.8|48
1627400150000|2021-07-27 15:35:50|86102.5|86077.5|86103.9|86078.9|86105.1|86080.1|86102.3|86077.3|32
1627400160000|2021-07-27 15:36:00|86103.6|86078.6|86104.3|86079.3|86104.3|86079.3|86101.7|86076.7|31
1627400170000|2021-07-27 15:36:10|86104.2|86079.2|86108.8|86083.8|86109.9|86084.9|86103.4|86078.4|58
1627400180000|2021-07-27 15:36:20|86108.4|86083.4|86110.4|86085.4|86111.5|86086.5|86106.2|86081.2|56
1627400190000|2021-07-27 15:36:30|86110.5|86085.5|86113.4|86088.4|86117.4|86092.4|86110.5|86085.5|55
1627400200000|2021-07-27 15:36:40|86112.7|86087.7|86116.2|86091.2|86118.3|86093.3|86112.7|86087.7|49
1627400210000|2021-07-27 15:36:50|86116.3|86091.3|86121.4|86096.4|86122.7|86097.7|86116.3|86091.3|56
1627400220000|2021-07-27 15:37:00|86121.3|86096.3|86116.8|86091.8|86121.6|86096.6|86115.9|86090.9|55
1627400230000|2021-07-27 15:37:10|86117.1|86092.1|86120.6|86095.6|86122.9|86097.9|86116.2|86091.2|50
1627400240000|2021-07-27 15:37:20|86121.3|86096.3|86124.3|86099.3|86126.2|86101.2|86120.1|86095.1|50
1627400250000|2021-07-27 15:37:30|86124.7|86099.7|86125.5|86100.5|86126|86101|86121.8|86096.8|52
1627400260000|2021-07-27 15:37:40|86125.2|86100.2|86125.9|86100.9|86141.3|86104.2|86125.2|86091.1|66
1627400270000|2021-07-27 15:37:50|86125.7|86100.7|86132.1|86107.1|86147|86115.7|86125.7|86096.9|63
1627400280000|2021-07-27 15:38:00|86144|86094|86135.7|86110.7|86144.4|86111.5|86133.5|86094|57
1627400290000|2021-07-27 15:38:10|86136|86111|86140|86115|86153|86116.4|86135.8|86103|52
1627400300000|2021-07-27 15:38:20|86139.6|86114.6|86140.3|86115.3|86140.5|86115.5|86138.5|86113.5|38
1627400310000|2021-07-27 15:38:30|86140.7|86115.7|86145.1|86120.1|86145.8|86120.8|86140.6|86115.6|57
1627400320000|2021-07-27 15:38:40|86145.3|86120.3|86148.7|86123.7|86148.9|86123.9|86145|86120|53
1627400330000|2021-07-27 15:38:50|86148.8|86123.8|86151.4|86126.4|86165.9|86128.9|86148.5|86115.6|64
1627400340000|2021-07-27 15:39:00|86151.5|86126.5|86148.3|86123.3|86152.1|86127.1|86145.6|86120.6|66
1627400350000|2021-07-27 15:39:10|86149.1|86124.1|86149.6|86124.6|86152.6|86127.6|86148.1|86123.1|63
1627400360000|2021-07-27 15:39:20|86149.7|86124.7|86153|86128|86154.1|86129.1|86149.6|86124.6|54
1627400370000|2021-07-27 15:39:30|86152.8|86127.8|86157.2|86132.2|86157.2|86132.2|86152.8|86127.8|54
1627400380000|2021-07-27 15:39:40|86156.3|86131.3|86158.6|86133.6|86159|86134|86156.2|86131.2|54
1627400390000|2021-07-27 15:39:50|86158.7|86133.7|86163.7|86138.7|86165.1|86140.1|86158.1|86133.1|51
1627400400000|2021-07-27 15:40:00|86163.4|86138.4|86158.6|86133.6|86163.4|86138.4|86157|86132|58
1627400410000|2021-07-27 15:40:10|86159|86134|86161.3|86136.3|86161.7|86136.7|86158.7|86133.7|41
1627400420000|2021-07-27 15:40:20|86161.2|86136.2|86164.7|86139.7|86168.5|86143.5|86161.2|86136.2|52
1627400430000|2021-07-27 15:40:30|86165.1|86140.1|86158.3|86133.3|86168.8|86143.8|86152.8|86127.8|64
1627400440000|2021-07-27 15:40:40|86158|86133|86165.1|86140.1|86165.4|86140.4|86152.1|86127.1|59
1627400450000|2021-07-27 15:40:50|86163.7|86138.7|86156.7|86106.7|86177|86138.7|86143.1|86106.6|71
1627400460000|2021-07-27 15:41:00|86155.8|86105.8|86154.5|86104.5|86167.1|86117.1|86140.6|86097.3|65
1627400470000|2021-07-27 15:41:10|86158.9|86108.9|86145.7|86095.7|86158.9|86113.5|86133.2|86095.4|59
1627400480000|2021-07-27 15:41:20|86145.5|86095.5|86120.1|86095.1|86145.5|86102.5|86119.5|86088.6|69
1627400490000|2021-07-27 15:41:30|86119.8|86094.8|86110.6|86085.6|86126|86095.1|86110.1|86073.1|65
1627400500000|2021-07-27 15:41:40|86110.4|86085.4|86106.2|86081.2|86112.1|86087.1|86105.4|86080.4|49
1627400510000|2021-07-27 15:41:50|86106.5|86081.5|86116.4|86091.4|86130.4|86093.3|86106.5|86078.8|51
1627400520000|2021-07-27 15:42:00|86120.2|86095.2|86120|86095|86121.1|86096.1|86118.2|86093.2|55
1627400530000|2021-07-27 15:42:10|86119.4|86094.4|86136|86086|86136.9|86098.8|86119.3|86082.2|40
1627400540000|2021-07-27 15:42:20|86136.9|86086.9|86135.2|86085.2|86137|86087|86135.2|86085.2|50
1627400550000|2021-07-27 15:42:30|86135.7|86085.7|86123.3|86098.3|86136.2|86098.3|86122|86084.4|43
1627400560000|2021-07-27 15:42:40|86123.8|86098.8|86124.3|86099.3|86127.3|86102.3|86121.8|86096.8|50
1627400570000|2021-07-27 15:42:50|86124|86099|86148.4|86098.4|86148.4|86110.8|86123.9|86086.8|50
1627400580000|2021-07-27 15:43:00|86147.6|86097.6|86147.9|86122.9|86153.7|86124|86141.8|86097.6|63
1627400590000|2021-07-27 15:43:10|86148.1|86123.1|86152.5|86127.5|86152.5|86127.5|86147.4|86122.4|52
1627400600000|2021-07-27 15:43:20|86152.8|86127.8|86167.7|86117.7|86169.4|86132.8|86152.7|86117.7|53
1627400610000|2021-07-27 15:43:30|86167.8|86117.8|86153.4|86128.4|86167.8|86130.3|86152.7|86117.8|45
1627400620000|2021-07-27 15:43:40|86152.7|86127.7|86152.2|86127.2|86156.4|86131.4|86152.2|86127.2|60
1627400630000|2021-07-27 15:43:50|86152.7|86127.7|86152.9|86127.9|86154.4|86129.4|86152.7|86127.7|51
1627400640000|2021-07-27 15:44:00|86153.2|86128.2|86152.4|86127.4|86154|86129|86150.6|86125.6|41
1627400650000|2021-07-27 15:44:10|86152.2|86127.2|86164.9|86114.9|86164.9|86127.2|86148.3|86111.9|54
1627400660000|2021-07-27 15:44:20|86164.1|86114.1|86150.3|86125.3|86166.7|86129.4|86150.2|86114|55
1627400670000|2021-07-27 15:44:30|86150.4|86125.4|86152.4|86127.4|86155.7|86130.7|86150|86125|54
1627400680000|2021-07-27 15:44:40|86152.5|86127.5|86150.6|86125.6|86153.8|86128.8|86149.5|86124.5|58
1627400690000|2021-07-27 15:44:50|86150.4|86125.4|86142.3|86117.3|86150.4|86125.4|86141|86116|66
1627400700000|2021-07-27 15:45:00|86141.7|86116.7|86132.4|86107.4|86145.4|86120.4|86131.8|86106.8|65
1627400710000|2021-07-27 15:45:10|86133.7|86108.7|86145.1|86095.1|86147.4|86109.3|86130.2|86095.1|60
1627400720000|2021-07-27 15:45:20|86145.4|86095.4|86148.8|86098.8|86148.8|86111.3|86132.5|86094.3|50
1627400730000|2021-07-27 15:45:30|86148.5|86098.5|86139.5|86114.5|86153.2|86116.2|86138.7|86098.2|46
1627400740000|2021-07-27 15:45:40|86151.1|86101.1|86149.1|86099.1|86155.5|86105.5|86149.1|86099.1|50
1627400750000|2021-07-27 15:45:50|86149.4|86099.4|86148|86098|86150.4|86111.3|86135.9|86097.6|43
1627400760000|2021-07-27 15:46:00|86147.4|86097.4|86150.7|86100.7|86151.4|86101.4|86147.1|86097.1|42
1627400770000|2021-07-27 15:46:10|86150.5|86100.5|86145.9|86095.9|86150.5|86108.5|86132.8|86095.6|51
1627400780000|2021-07-27 15:46:20|86146.3|86096.3|86142.8|86092.8|86146.4|86096.4|86142.6|86092.6|43
1627400790000|2021-07-27 15:46:30|86143.3|86093.3|86138.1|86088.1|86143.5|86105.5|86129.3|86084.7|60
1627400800000|2021-07-27 15:46:40|86138.4|86088.4|86138.7|86088.7|86140|86104|86124.7|86083.6|53
1627400810000|2021-07-27 15:46:50|86139.3|86089.3|86138.9|86088.9|86140.9|86090.9|86137.6|86087.6|52
1627400820000|2021-07-27 15:47:00|86140.5|86090.5|86141.4|86091.4|86141.6|86091.6|86138.1|86088.1|52
1627400830000|2021-07-27 15:47:10|86141.3|86091.3|86143.3|86093.3|86146.4|86106.9|86131.8|86091.3|57
1627400840000|2021-07-27 15:47:20|86144.4|86094.4|86145|86095|86146.5|86096.5|86142.8|86092.8|56
1627400850000|2021-07-27 15:47:30|86145.1|86095.1|86150.8|86100.8|86151|86101|86143.3|86093.3|65
1627400860000|2021-07-27 15:47:40|86149.2|86099.2|86146.2|86096.2|86149.5|86099.5|86142.8|86092.8|54
1627400870000|2021-07-27 15:47:50|86146.7|86096.7|86146.2|86096.2|86147|86097|86143.9|86093.9|53
1627400880000|2021-07-27 15:48:00|86146.1|86096.1|86145.4|86095.4|86146.8|86096.8|86145|86095|40
1627400890000|2021-07-27 15:48:10|86145.6|86095.6|86145.8|86095.8|86147.4|86097.4|86144.7|86094.7|45
1627400900000|2021-07-27 15:48:20|86146|86096|86147.9|86097.9|86148.1|86098.1|86144.3|86094.3|56
1627400910000|2021-07-27 15:48:30|86147.7|86097.7|86142.7|86092.7|86148.1|86098.1|86142.2|86092.2|56
1627400920000|2021-07-27 15:48:40|86142.6|86092.6|86140.8|86090.8|86144.7|86094.7|86139.9|86089.9|41
1627400930000|2021-07-27 15:48:50|86140.1|86090.1|86142.3|86092.3|86142.8|86092.8|86139.1|86089.1|53
1627400940000|2021-07-27 15:49:00|86142.1|86092.1|86139.7|86089.7|86142.4|86092.4|86137.4|86087.4|47
1627400950000|2021-07-27 15:49:10|86139.6|86089.6|86135.3|86085.3|86140.2|86104|86128.5|86084.9|36
1627400960000|2021-07-27 15:49:20|86135.2|86085.2|86133.7|86083.7|86136.8|86086.8|86133.2|86083.2|41
1627400970000|2021-07-27 15:49:30|86135.2|86085.2|86139.2|86089.2|86140.7|86104.4|86122.7|86085.2|58
1627400980000|2021-07-27 15:49:40|86139.6|86089.6|86140.3|86090.3|86140.5|86090.5|86136.9|86086.9|42
1627400990000|2021-07-27 15:49:50|86140.4|86090.4|86136.4|86086.4|86140.5|86090.5|86135.7|86085.7|35
1627401000000|2021-07-27 15:50:00|86136.9|86086.9|86132.1|86082.1|86139.2|86089.2|86130.9|86080.9|59
1627401010000|2021-07-27 15:50:10|86132.2|86082.2|86131.9|86081.9|86132.8|86082.8|86131.2|86081.2|36
1627401020000|2021-07-27 15:50:20|86132|86082|86132.2|86082.2|86132.8|86082.8|86131.8|86081.8|37
1627401030000|2021-07-27 15:50:30|86132.3|86082.3|86132.7|86082.7|86132.7|86082.7|86131.4|86081.4|38
1627401040000|2021-07-27 15:50:40|86133.4|86083.4|86136.4|86086.4|86136.4|86086.4|86132.3|86082.3|54
1627401050000|2021-07-27 15:50:50|86136.3|86086.3|86141.9|86091.9|86142.7|86092.7|86135.5|86085.5|60
1627401060000|2021-07-27 15:51:00|86142.2|86092.2|86149.1|86099.1|86149.2|86099.2|86142.1|86092.1|53
1627401070000|2021-07-27 15:51:10|86148.7|86098.7|86147.5|86097.5|86149.3|86099.3|86146.7|86096.7|51
1627401080000|2021-07-27 15:51:20|86147.6|86097.6|86148.6|86098.6|86149.5|86099.5|86147.4|86097.4|43
1627401090000|2021-07-27 15:51:30|86148.2|86098.2|86143.5|86093.5|86148.5|86098.5|86141.5|86091.5|53
1627401100000|2021-07-27 15:51:40|86143.7|86093.7|86145.9|86095.9|86146.7|86107.5|86131.1|86093.7|47
1627401110000|2021-07-27 15:51:50|86146.2|86096.2|86154.7|86104.7|86156.8|86115.4|86140.4|86096.2|45
1627401120000|2021-07-27 15:52:00|86154.8|86104.8|86148|86098|86155.9|86112.7|86136.7|86096.9|58
1627401130000|2021-07-27 15:52:10|86147.6|86097.6|86143.7|86093.7|86147.6|86107.8|86131.2|86093.2|41
1627401140000|2021-07-27 15:52:20|86143.8|86093.8|86127.3|86102.3|86143.8|86106.9|86126.9|86092.7|39
1627401150000|2021-07-27 15:52:30|86127.4|86102.4|86132.2|86107.2|86132.2|86107.2|86126.2|86101.2|45
1627401160000|2021-07-27 15:52:40|86132.1|86107.1|86127.2|86102.2|86142.1|86108.8|86127.2|86092.1|60
1627401170000|2021-07-27 15:52:50|86127|86102|86129.3|86104.3|86129.3|86104.3|86125.3|86100.3|50
1627401180000|2021-07-27 15:53:00|86128.8|86103.8|86128.4|86103.4|86129|86104|86125.1|86100.1|43
1627401190000|2021-07-27 15:53:10|86128.2|86103.2|86125.8|86100.8|86130.4|86105.4|86125.8|86100.8|43
1627401200000|2021-07-27 15:53:20|86125.6|86100.6|86127.7|86102.7|86128.1|86103.1|86125.1|86100.1|44
1627401210000|2021-07-27 15:53:30|86127.8|86102.8|86126.7|86101.7|86128.1|86103.1|86125.5|86100.5|43
1627401220000|2021-07-27 15:53:40|86126.5|86101.5|86125.5|86100.5|86126.6|86101.6|86125.1|86100.1|33
1627401230000|2021-07-27 15:53:50|86125.6|86100.6|86126.7|86101.7|86127.6|86102.6|86125.1|86100.1|37
1627401240000|2021-07-27 15:54:00|86127.2|86102.2|86128.3|86103.3|86129.1|86104.1|86126|86101|39
1627401250000|2021-07-27 15:54:10|86127.8|86102.8|86127.5|86102.5|86128.6|86103.6|86125.6|86100.6|43
1627401260000|2021-07-27 15:54:20|86127.4|86102.4|86127.3|86102.3|86129.6|86104.6|86126.8|86101.8|31
1627401270000|2021-07-27 15:54:30|86127.2|86102.2|86125.2|86100.2|86127.2|86102.2|86125|86100|23
1627401280000|2021-07-27 15:54:40|86125.1|86100.1|86128.5|86103.5|86138.6|86104.1|86125|86088.4|24
1627401290000|2021-07-27 15:54:50|86129.3|86104.3|86129.3|86104.3|86141.8|86104.7|86128|86090.6|37
1627401300000|2021-07-27 15:55:00|86128.8|86103.8|86129|86104|86129.8|86104.8|86126.4|86101.4|45
1627401310000|2021-07-27 15:55:10|86128.9|86103.9|86140.9|86090.9|86141.1|86103.9|86126.5|86089|35
1627401320000|2021-07-27 15:55:20|86140.8|86090.8|86141.2|86091.2|86141.4|86091.4|86140.4|86090.4|29
1627401330000|2021-07-27 15:55:30|86141.1|86091.1|86141.6|86091.6|86141.7|86091.7|86138.9|86088.9|42
1627401340000|2021-07-27 15:55:40|86141.1|86091.1|86125.8|86100.8|86142.4|86101.7|86125.8|86089|56
1627401350000|2021-07-27 15:55:50|86125.1|86100.1|86125.2|86100.2|86138.9|86105.3|86124|86088.4|51
1627401360000|2021-07-27 15:56:00|86125.5|86100.5|86137.3|86087.3|86137.3|86100.6|86122.3|86084.6|42
1627401370000|2021-07-27 15:56:10|86137.1|86087.1|86125.8|86100.8|86140.1|86102.1|86124.2|86087.1|42
1627401380000|2021-07-27 15:56:20|86126.8|86101.8|86124.8|86099.8|86127.7|86102.7|86124.3|86099.3|35
1627401390000|2021-07-27 15:56:30|86125|86100|86124|86099|86125.7|86100.7|86123|86098|44
1627401400000|2021-07-27 15:56:40|86124.1|86099.1|86122.8|86097.8|86124.1|86099.1|86122.8|86097.8|27
1627401410000|2021-07-27 15:56:50|86122.4|86097.4|86122.6|86097.6|86123.1|86098.1|86122|86097|23
1627401420000|2021-07-27 15:57:00|86122.2|86097.2|86130.8|86080.8|86133.5|86097.4|86119.8|86079.8|43
1627401430000|2021-07-27 15:57:10|86130.7|86080.7|86114.8|86089.8|86130.7|86092.8|86114.8|86078.8|44
1627401440000|2021-07-27 15:57:20|86115.1|86090.1|86115.8|86090.8|86116.8|86091.8|86114.8|86089.8|37
1627401450000|2021-07-27 15:57:30|86115.7|86090.7|86117|86092|86117.8|86092.8|86114.4|86089.4|43
1627401460000|2021-07-27 15:57:40|86117.3|86092.3|86117.9|86092.9|86118.6|86093.6|86115.2|86090.2|40
1627401470000|2021-07-27 15:57:50|86118.8|86093.8|86125.2|86100.2|86127.5|86102.5|86118.4|86093.4|54
1627401480000|2021-07-27 15:58:00|86125.3|86100.3|86126.2|86101.2|86127.2|86102.2|86124.9|86099.9|54
1627401490000|2021-07-27 15:58:10|86125.6|86100.6|86125|86100|86125.7|86100.7|86121.9|86096.9|44
1627401500000|2021-07-27 15:58:20|86124.7|86099.7|86120.5|86095.5|86127.8|86102.8|86119.8|86094.8|52
1627401510000|2021-07-27 15:58:30|86121.2|86096.2|86129.9|86079.9|86132.2|86096.4|86114.4|86078.1|55
1627401520000|2021-07-27 15:58:40|86129.6|86079.6|86127.7|86077.7|86129.7|86079.7|86125.7|86075.7|50
1627401530000|2021-07-27 15:58:50|86127.8|86077.8|86124.7|86074.7|86127.8|86077.8|86124|86074|41
1627401540000|2021-07-27 15:59:00|86125|86075|86128.7|86078.7|86129.2|86079.2|86124.5|86074.5|49
1627401550000|2021-07-27 15:59:10|86128.9|86078.9|86117.2|86067.2|86128.9|86085.1|86102.3|86066.4|62
1627401560000|2021-07-27 15:59:20|86117.3|86067.3|86118.2|86068.2|86119.5|86080.3|86105.3|86066.5|57
1627401570000|2021-07-27 15:59:30|86118.3|86068.3|86104.1|86079.1|86119.4|86081.1|86104.1|86066.8|44
1627401580000|2021-07-27 15:59:40|86104.5|86079.5|86125|86075|86125.5|86087|86104.5|86071.1|59
1627401590000|2021-07-27 15:59:50|86125.2|86075.2|86108.9|86083.9|86125.8|86087.3|86108.9|86072.5|59
1627401600000|2021-07-27 16:00:00|86121.6|86071.6|86110.7|86060.7|86121.6|86071.6|86110.4|86060.4|65
1627401610000|2021-07-27 16:00:10|86108.6|86058.6|86116.6|86066.6|86116.7|86066.7|86105|86055|61
1627401620000|2021-07-27 16:00:20|86116.7|86066.7|86113.7|86063.7|86117.2|86067.2|86108.6|86058.6|64
1627401630000|2021-07-27 16:00:30|86113.9|86063.9|86118.4|86068.4|86120|86070|86103.1|86053.1|66
1627401640000|2021-07-27 16:00:40|86118.9|86068.9|86121|86071|86121.7|86071.7|86110.8|86060.8|68
1627401650000|2021-07-27 16:00:50|86120.6|86070.6|86121.1|86071.1|86125.2|86075.2|86120.6|86070.6|52
1627401660000|2021-07-27 16:01:00|86121.2|86071.2|86119.1|86069.1|86125.1|86075.1|86118|86068|59
1627401670000|2021-07-27 16:01:10|86119.5|86069.5|86119.4|86069.4|86121.6|86071.6|86118.9|86068.9|47
1627401680000|2021-07-27 16:01:20|86119.1|86069.1|86117.5|86067.5|86119.9|86069.9|86116.7|86066.7|50
1627401690000|2021-07-27 16:01:30|86117.2|86067.2|86118.3|86068.3|86118.3|86068.3|86115.9|86065.9|38
1627401700000|2021-07-27 16:01:40|86118.1|86068.1|86128.7|86078.7|86128.7|86078.7|86117.4|86067.4|60
1627401710000|2021-07-27 16:01:50|86129.4|86079.4|86131.3|86081.3|86132|86082|86128.5|86078.5|60
1627401720000|2021-07-27 16:02:00|86131.4|86081.4|86128.2|86078.2|86131.4|86081.4|86126.1|86076.1|51
1627401730000|2021-07-27 16:02:10|86128.6|86078.6|86128.7|86078.7|86130.3|86080.3|86126.9|86076.9|50
1627401740000|2021-07-27 16:02:20|86130.4|86080.4|86129.5|86079.5|86132.6|86082.6|86127.4|86077.4|67
1627401750000|2021-07-27 16:02:30|86129.2|86079.2|86131.5|86081.5|86135|86085|86129.2|86079.2|55
1627401760000|2021-07-27 16:02:40|86131.2|86081.2|86132.6|86082.6|86132.8|86082.8|86130.5|86080.5|47
1627401770000|2021-07-27 16:02:50|86132.5|86082.5|86135.7|86085.7|86136|86086|86132.2|86082.2|52
1627401780000|2021-07-27 16:03:00|86135.6|86085.6|86144|86094|86144|86094|86134.7|86084.7|50
1627401790000|2021-07-27 16:03:10|86143.3|86093.3|86143.9|86093.9|86144.4|86094.4|86142.9|86092.9|46
1627401800000|2021-07-27 16:03:20|86143.6|86093.6|86143|86093|86144.4|86094.4|86142.1|86092.1|41
1627401810000|2021-07-27 16:03:30|86143.1|86093.1|86133.3|86083.3|86143.2|86093.2|86133.3|86083.3|54
1627401820000|2021-07-27 16:03:40|86132.8|86082.8|86132.5|86082.5|86134.2|86084.2|86131|86081|53
1627401830000|2021-07-27 16:03:50|86132|86082|86133.8|86083.8|86134.1|86084.1|86130.7|86080.7|52
1627401840000|2021-07-27 16:04:00|86133.2|86083.2|86136.6|86086.6|86136.6|86086.6|86133.2|86083.2|45
1627401850000|2021-07-27 16:04:10|86136.8|86086.8|86137.4|86087.4|86138.1|86088.1|86136.5|86086.5|46
1627401860000|2021-07-27 16:04:20|86138.4|86088.4|86138.8|86088.8|86140.2|86090.2|86138.3|86088.3|55
1627401870000|2021-07-27 16:04:30|86139|86089|86135.9|86085.9|86139.8|86089.8|86135.7|86085.7|49
1627401880000|2021-07-27 16:04:40|86135.8|86085.8|86132.1|86082.1|86137.8|86087.8|86131.9|86081.9|50
1627401890000|2021-07-27 16:04:50|86132|86082|86133.4|86083.4|86134.1|86084.1|86131.7|86081.7|39
1627401900000|2021-07-27 16:05:00|86133.5|86083.5|86132.3|86082.3|86133.5|86083.5|86132.3|86082.3|34
1627401910000|2021-07-27 16:05:10|86132.6|86082.6|86130.7|86080.7|86133.2|86083.2|86130.4|86080.4|35
1627401920000|2021-07-27 16:05:20|86130.4|86080.4|86128.7|86078.7|86132.5|86082.5|86126.7|86076.7|53
1627401930000|2021-07-27 16:05:30|86129.1|86079.1|86132.4|86082.4|86134.2|86084.2|86127.2|86077.2|62
1627401940000|2021-07-27 16:05:40|86132.5|86082.5|86135.2|86085.2|86135.4|86085.4|86132.4|86082.4|45
1627401950000|2021-07-27 16:05:50|86135.4|86085.4|86131.6|86081.6|86135.6|86085.6|86130|86080|47
1627401960000|2021-07-27 16:06:00|86131.7|86081.7|86140.7|86090.7|86141.1|86091.1|86131.7|86081.7|64
1627401970000|2021-07-27 16:06:10|86139.6|86089.6|86139.8|86089.8|86141.5|86091.5|86138.6|86088.6|40
1627401980000|2021-07-27 16:06:20|86140.1|86090.1|86137.1|86087.1|86140.3|86090.3|86136|86086|46
1627401990000|2021-07-27 16:06:30|86137.2|86087.2|86140.4|86090.4|86140.7|86090.7|86136.9|86086.9|44
1627402000000|2021-07-27 16:06:40|86140.3|86090.3|86138.9|86088.9|86140.3|86090.3|86137.9|86087.9|30
1627402010000|2021-07-27 16:06:50|86139.1|86089.1|86131.2|86081.2|86139.1|86089.1|86131.1|86081.1|53
1627402020000|2021-07-27 16:07:00|86131.3|86081.3|86129.7|86079.7|86132.8|86082.8|86127.1|86077.1|52
1627402030000|2021-07-27 16:07:10|86129.6|86079.6|86126.7|86076.7|86130.6|86080.6|86126.7|86076.7|48
1627402040000|2021-07-27 16:07:20|86127|86077|86126.6|86076.6|86128.4|86078.4|86124.5|86074.5|42
1627402050000|2021-07-27 16:07:30|86126.5|86076.5|86124.6|86074.6|86126.7|86076.7|86124.3|86074.3|32
1627402060000|2021-07-27 16:07:40|86124.5|86074.5|86119.7|86069.7|86124.9|86074.9|86119.2|86069.2|38
1627402070000|2021-07-27 16:07:50|86119.8|86069.8|86124.9|86074.9|86125.1|86075.1|86119.7|86069.7|65
1627402080000|2021-07-27 16:08:00|86124.6|86074.6|86127.5|86077.5|86132.5|86094.6|86118.6|86074|60
1627402090000|2021-07-27 16:08:10|86127.2|86077.2|86122.1|86072.1|86127.6|86077.6|86122.1|86072.1|53
1627402100000|2021-07-27 16:08:20|86121.9|86071.9|86120.4|86070.4|86121.9|86071.9|86119.2|86069.2|53
1627402110000|2021-07-27 16:08:30|86120.5|86070.5|86121.1|86071.1|86122.3|86072.3|86120|86070|36
1627402120000|2021-07-27 16:08:40|86122.6|86072.6|86117.7|86067.7|86124|86074|86117.7|86067.7|63
1627402130000|2021-07-27 16:08:50|86118|86068|86124.2|86074.2|86124.4|86074.4|86118|86068|60
1627402140000|2021-07-27 16:09:00|86123.2|86073.2|86132.3|86082.3|86133|86083|86122.1|86072.1|61
1627402150000|2021-07-27 16:09:10|86132.1|86082.1|86133.2|86083.2|86133.7|86083.7|86130.6|86080.6|42
1627402160000|2021-07-27 16:09:20|86133.8|86083.8|86137.5|86087.5|86139.9|86089.9|86133.8|86083.8|48
1627402170000|2021-07-27 16:09:30|86137.3|86087.3|86143|86093|86148.9|86098.9|86137.3|86087.3|43
1627402180000|2021-07-27 16:09:40|86143.3|86093.3|86146.4|86096.4|86151.1|86101.1|86143.3|86093.3|67
1627402190000|2021-07-27 16:09:50|86146.2|86096.2|86145|86095|86147.6|86097.6|86142.9|86092.9|51
1627402200000|2021-07-27 16:10:00|86144.4|86094.4|86157.8|86107.8|86159.1|86109.1|86143.5|86093.5|64
1627402210000|2021-07-27 16:10:10|86157.9|86107.9|86162.5|86112.5|86165|86115|86157.9|86107.9|57
1627402220000|2021-07-27 16:10:20|86162.6|86112.6|86170.4|86120.4|86172|86122|86162.4|86112.4|57
1627402230000|2021-07-27 16:10:30|86170.5|86120.5|86168.2|86118.2|86170.5|86120.5|86164.5|86114.5|56
1627402240000|2021-07-27 16:10:40|86168.3|86118.3|86162.7|86112.7|86168.3|86118.3|86162.4|86112.4|58
1627402250000|2021-07-27 16:10:50|86162.2|86112.2|86158.1|86108.1|86162.7|86112.7|86158.1|86108.1|49
1627402260000|2021-07-27 16:11:00|86157.9|86107.9|86156.5|86106.5|86159|86109|86155.6|86105.6|54
1627402270000|2021-07-27 16:11:10|86156.6|86106.6|86155.6|86105.6|86156.6|86106.6|86153.1|86103.1|56
1627402280000|2021-07-27 16:11:20|86156.2|86106.2|86158.7|86108.7|86159.8|86109.8|86154.2|86104.2|47
1627402290000|2021-07-27 16:11:30|86159.4|86109.4|86160.5|86110.5|86161.7|86111.7|86157.6|86107.6|55
1627402300000|2021-07-27 16:11:40|86161.3|86111.3|86166.9|86116.9|86168.9|86118.9|86161.3|86111.3|59
1627402310000|2021-07-27 16:11:50|86168.5|86118.5|86171.9|86121.9|86174.2|86124.2|86166.5|86116.5|57
1627402320000|2021-07-27 16:12:00|86170.5|86120.5|86168.7|86118.7|86173.4|86123.4|86167.6|86117.6|45
1627402330000|2021-07-27 16:12:10|86168.3|86118.3|86169.5|86119.5|86170.3|86120.3|86168|86118|39
1627402340000|2021-07-27 16:12:20|86169.4|86119.4|86170|86120|86170.5|86120.5|86169.1|86119.1|36
1627402350000|2021-07-27 16:12:30|86169.9|86119.9|86164.2|86114.2|86170.1|86120.1|86164.2|86114.2|47
1627402360000|2021-07-27 16:12:40|86163.5|86113.5|86169.2|86119.2|86170.7|86120.7|86163.4|86113.4|54
1627402370000|2021-07-27 16:12:50|86169.3|86119.3|86165.8|86115.8|86170.3|86120.3|86164.8|86114.8|58
1627402380000|2021-07-27 16:13:00|86166|86116|86159.3|86109.3|86166.4|86116.4|86158|86108|55
1627402390000|2021-07-27 16:13:10|86160.3|86110.3|86164.2|86114.2|86165.2|86115.2|86158.8|86108.8|48
1627402400000|2021-07-27 16:13:20|86164.4|86114.4|86167.3|86117.3|86167.8|86117.8|86164.4|86114.4|55
1627402410000|2021-07-27 16:13:30|86167.9|86117.9|86167.2|86117.2|86168.1|86118.1|86166.6|86116.6|29
1627402420000|2021-07-27 16:13:40|86166.9|86116.9|86162.9|86112.9|86167|86117|86162.6|86112.6|43
1627402430000|2021-07-27 16:13:50|86163.1|86113.1|86163.1|86113.1|86164|86114|86162.6|86112.6|32
1627402440000|2021-07-27 16:14:00|86163|86113|86164.2|86114.2|86165.7|86115.7|86162.9|86112.9|43
1627402450000|2021-07-27 16:14:10|86163.5|86113.5|86162|86112|86163.5|86113.5|86160.2|86110.2|42
1627402460000|2021-07-27 16:14:20|86162.1|86112.1|86163.4|86113.4|86164.1|86114.1|86161.6|86111.6|39
1627402470000|2021-07-27 16:14:30|86163.3|86113.3|86165.8|86115.8|86167.3|86117.3|86163.3|86113.3|46
1627402480000|2021-07-27 16:14:40|86166|86116|86162.4|86112.4|86166.2|86116.2|86161.3|86111.3|53
1627402490000|2021-07-27 16:14:50|86162.9|86112.9|86166.4|86116.4|86167.7|86117.7|86161.5|86111.5|57
1627402500000|2021-07-27 16:15:00|86166.5|86116.5|86166.3|86116.3|86167.6|86117.6|86166|86116|35
1627402510000|2021-07-27 16:15:10|86166.4|86116.4|86167.3|86117.3|86167.5|86117.5|86166|86116|32
1627402520000|2021-07-27 16:15:20|86168.8|86118.8|86159.1|86109.1|86170.6|86120.6|86159.1|86109.1|55
1627402530000|2021-07-27 16:15:30|86159.4|86109.4|86158|86108|86161.8|86111.8|86155.9|86105.9|47
1627402540000|2021-07-27 16:15:40|86162.2|86112.2|86162.9|86112.9|86164.4|86114.4|86160.4|86110.4|63
1627402550000|2021-07-27 16:15:50|86163.3|86113.3|86164.8|86114.8|86165.5|86115.5|86162.3|86112.3|59
1627402560000|2021-07-27 16:16:00|86165.6|86115.6|86161.1|86111.1|86165.6|86115.6|86158.1|86108.1|60
1627402570000|2021-07-27 16:16:10|86160.9|86110.9|86161.1|86111.1|86163.4|86113.4|86157|86107|54
1627402580000|2021-07-27 16:16:20|86161.3|86111.3|86161.4|86111.4|86163.8|86113.8|86158.9|86108.9|48
1627402590000|2021-07-27 16:16:30|86161.2|86111.2|86163.8|86113.8|86164.2|86114.2|86160.9|86110.9|54
1627402600000|2021-07-27 16:16:40|86163.7|86113.7|86159.4|86109.4|86163.7|86113.7|86158.7|86108.7|44
1627402610000|2021-07-27 16:16:50|86159.2|86109.2|86156.1|86106.1|86159.7|86109.7|86156|86106|55
1627402620000|2021-07-27 16:17:00|86151.9|86101.9|86157.7|86107.7|86158.1|86108.1|86151.9|86101.9|65
1627402630000|2021-07-27 16:17:10|86157.6|86107.6|86157.7|86107.7|86158.9|86108.9|86155.4|86105.4|53
1627402640000|2021-07-27 16:17:20|86157|86107|86155.9|86105.9|86158.5|86108.5|86155.5|86105.5|65
1627402650000|2021-07-27 16:17:30|86155.4|86105.4|86151.2|86101.2|86156.4|86106.4|86148.5|86098.5|59
1627402660000|2021-07-27 16:17:40|86151.1|86101.1|86147.7|86097.7|86151.6|86101.6|86146.8|86096.8|59
1627402670000|2021-07-27 16:17:50|86147.5|86097.5|86145.8|86095.8|86147.7|86097.7|86143.8|86093.8|52
1627402680000|2021-07-27 16:18:00|86148.8|86098.8|86149.4|86099.4|86151.1|86101.1|86148|86098|60
1627402690000|2021-07-27 16:18:10|86149.1|86099.1|86151.2|86101.2|86153.5|86103.5|86148.7|86098.7|55
1627402700000|2021-07-27 16:18:20|86151.3|86101.3|86152.3|86102.3|86152.5|86102.5|86150.2|86100.2|54
1627402710000|2021-07-27 16:18:30|86152.2|86102.2|86153.1|86103.1|86154|86104|86151.2|86101.2|46
1627402720000|2021-07-27 16:18:40|86154.2|86104.2|86158.1|86108.1|86158.4|86108.4|86153.9|86103.9|51
1627402730000|2021-07-27 16:18:50|86158|86108|86160.2|86110.2|86161|86111|86156.7|86106.7|42
1627402740000|2021-07-27 16:19:00|86160.3|86110.3|86164.3|86114.3|86164.7|86114.7|86160.3|86110.3|57
1627402750000|2021-07-27 16:19:10|86164.2|86114.2|86160.7|86110.7|86165.2|86115.2|86158.5|86108.5|47
1627402760000|2021-07-27 16:19:20|86161.7|86111.7|86162.6|86112.6|86162.7|86112.7|86160|86110|37
1627402770000|2021-07-27 16:19:30|86163.1|86113.1|86168.2|86118.2|86174.8|86124.8|86163|86113|52
1627402780000|2021-07-27 16:19:40|86168.9|86118.9|86171.7|86121.7|86173.2|86123.2|86168.5|86118.5|49
1627402790000|2021-07-27 16:19:50|86171.8|86121.8|86174.1|86124.1|86174.3|86124.3|86166.8|86116.8|49
1627402800000|2021-07-27 16:20:00|86173.2|86123.2|86174.3|86124.3|86176|86126|86171.9|86121.9|49
1627402810000|2021-07-27 16:20:10|86174.6|86124.6|86164.9|86114.9|86174.6|86124.6|86164.9|86114.9|50
1627402820000|2021-07-27 16:20:20|86165.1|86115.1|86160.8|86110.8|86166|86116|86160|86110|50
1627402830000|2021-07-27 16:20:30|86160.7|86110.7|86159.9|86109.9|86161.3|86111.3|86159.7|86109.7|35
1627402840000|2021-07-27 16:20:40|86159.7|86109.7|86161.5|86111.5|86162.1|86112.1|86159.6|86109.6|32
1627402850000|2021-07-27 16:20:50|86161.2|86111.2|86158.9|86108.9|86161.2|86111.2|86158.8|86108.8|51
1627402860000|2021-07-27 16:21:00|86159.1|86109.1|86155.6|86105.6|86159.1|86109.1|86155.2|86105.2|49
1627402870000|2021-07-27 16:21:10|86155.3|86105.3|86161.2|86111.2|86162.7|86112.7|86155.3|86105.3|59
1627402880000|2021-07-27 16:21:20|86160.8|86110.8|86159.3|86109.3|86161.9|86111.9|86158.3|86108.3|40
1627402890000|2021-07-27 16:21:30|86159.7|86109.7|86162.8|86112.8|86162.8|86112.8|86156.9|86106.9|43
1627402900000|2021-07-27 16:21:40|86162.6|86112.6|86162.7|86112.7|86162.9|86112.9|86162.4|86112.4|22
1627402910000|2021-07-27 16:21:50|86162.6|86112.6|86159.4|86109.4|86162.6|86112.6|86158.9|86108.9|52
1627402920000|2021-07-27 16:22:00|86159|86109|86159.2|86109.2|86160.1|86110.1|86158.4|86108.4|41
1627402930000|2021-07-27 16:22:10|86160.1|86110.1|86160.7|86110.7|86161.2|86111.2|86158.4|86108.4|42
1627402940000|2021-07-27 16:22:20|86160.5|86110.5|86160.7|86110.7|86162.3|86112.3|86159.8|86109.8|29
1627402950000|2021-07-27 16:22:30|86160.8|86110.8|86160.1|86110.1|86160.9|86110.9|86159|86109|34
1627402960000|2021-07-27 16:22:40|86160.5|86110.5|86161.5|86111.5|86162.1|86112.1|86159.8|86109.8|28
1627402970000|2021-07-27 16:22:50|86161.2|86111.2|86160.9|86110.9|86161.2|86125|86147.7|86110.2|52
1627402980000|2021-07-27 16:23:00|86160.5|86110.5|86148.9|86123.9|86160.6|86124.2|86147.8|86110|38
1627402990000|2021-07-27 16:23:10|86149.1|86124.1|86162.9|86112.9|86163.5|86125.9|86148.5|86112.5|41
1627403000000|2021-07-27 16:23:20|86163|86113|86163.4|86113.4|86164.7|86114.7|86161.8|86111.8|37
1627403010000|2021-07-27 16:23:30|86163.3|86113.3|86166|86116|86166.9|86116.9|86163.2|86113.2|35
1627403020000|2021-07-27 16:23:40|86166.8|86116.8|86166.3|86116.3|86166.8|86116.8|86164.9|86114.9|30
1627403030000|2021-07-27 16:23:50|86166|86116|86168.7|86118.7|86170|86120|86165.9|86115.9|44
1627403040000|2021-07-27 16:24:00|86169.1|86119.1|86167.8|86117.8|86169.1|86119.1|86167.4|86117.4|30
1627403050000|2021-07-27 16:24:10|86170|86120|86168|86118|86170|86120|86166.9|86116.9|41
1627403060000|2021-07-27 16:24:20|86167.9|86117.9|86167.6|86117.6|86171|86121|86167|86117|47
1627403070000|2021-07-27 16:24:30|86167|86117|86164.4|86114.4|86167|86117|86164.4|86114.4|48
1627403080000|2021-07-27 16:24:40|86164.6|86114.6|86165.3|86115.3|86166.3|86116.3|86164.3|86114.3|32
1627403090000|2021-07-27 16:24:50|86165.1|86115.1|86162.5|86112.5|86165.5|86115.5|86162|86112|39
1627403100000|2021-07-27 16:25:00|86163|86113|86157.9|86107.9|86163|86113|86157.6|86107.6|47
1627403110000|2021-07-27 16:25:10|86157.5|86107.5|86146.1|86121.1|86159.4|86121.4|86144.2|86106.4|56
1627403120000|2021-07-27 16:25:20|86146.2|86121.2|86158.7|86108.7|86159.3|86123.6|86145.3|86108.1|46
1627403130000|2021-07-27 16:25:30|86157.8|86107.8|86158.2|86108.2|86159.6|86109.6|86157.3|86107.3|49
1627403140000|2021-07-27 16:25:40|86158.3|86108.3|86160|86110|86160.6|86110.6|86157.8|86107.8|47
1627403150000|2021-07-27 16:25:50|86159.7|86109.7|86159.8|86109.8|86160|86110|86158.8|86108.8|34
1627403160000|2021-07-27 16:26:00|86160|86110|86163.1|86113.1|86163.1|86113.1|86159|86109|43
1627403170000|2021-07-27 16:26:10|86163|86113|86161.6|86111.6|86163|86113|86159.9|86109.9|40
1627403180000|2021-07-27 16:26:20|86161.4|86111.4|86162.9|86112.9|86163.4|86113.4|86161.4|86111.4|28
1627403190000|2021-07-27 16:26:30|86163|86113|86164|86114|86165.9|86115.9|86161.3|86111.3|46
1627403200000|2021-07-27 16:26:40|86164.1|86114.1|86164.1|86114.1|86166.9|86116.9|86164.1|86114.1|37
1627403210000|2021-07-27 16:26:50|86163.4|86113.4|86162.7|86112.7|86163.5|86113.5|86162.1|86112.1|35
1627403220000|2021-07-27 16:27:00|86162.6|86112.6|86162.1|86112.1|86163.6|86113.6|86161.9|86111.9|25
1627403230000|2021-07-27 16:27:10|86162.2|86112.2|86162.7|86112.7|86165.9|86115.9|86162.2|86112.2|41
1627403240000|2021-07-27 16:27:20|86163.3|86113.3|86163|86113|86166.4|86116.4|86162.3|86112.3|40
1627403250000|2021-07-27 16:27:30|86162.8|86112.8|86163.3|86113.3|86163.5|86113.5|86162.4|86112.4|40
1627403260000|2021-07-27 16:27:40|86163.6|86113.6|86163.1|86113.1|86163.9|86113.9|86163.1|86113.1|35
1627403270000|2021-07-27 16:27:50|86163|86113|86160.9|86110.9|86163.4|86113.4|86159.8|86109.8|41
1627403280000|2021-07-27 16:28:00|86161|86111|86161.2|86111.2|86162.8|86112.8|86160.8|86110.8|43
1627403290000|2021-07-27 16:28:10|86161.1|86111.1|86160.5|86110.5|86162|86112|86159.5|86109.5|35
1627403300000|2021-07-27 16:28:20|86160|86110|86164.9|86114.9|86164.9|86114.9|86159.9|86109.9|44
1627403310000|2021-07-27 16:28:30|86163.6|86113.6|86161.7|86111.7|86163.6|86113.6|86161.7|86111.7|42
1627403320000|2021-07-27 16:28:40|86162|86112|86167|86117|86167|86117|86161.8|86111.8|35
1627403330000|2021-07-27 16:28:50|86166.9|86116.9|86163.3|86113.3|86167.7|86117.7|86162.9|86112.9|52
1627403340000|2021-07-27 16:29:00|86162.2|86112.2|86161.3|86111.3|86162.6|86112.6|86160.6|86110.6|49
1627403350000|2021-07-27 16:29:10|86161.2|86111.2|86160.9|86110.9|86161.9|86111.9|86160.7|86110.7|40
1627403360000|2021-07-27 16:29:20|86161.3|86111.3|86159.5|86109.5|86161.3|86111.3|86159.1|86109.1|35
1627403370000|2021-07-27 16:29:30|86159.2|86109.2|86158.6|86108.6|86159.6|86109.6|86157.8|86107.8|40
1627403380000|2021-07-27 16:29:40|86159|86109|86157.2|86107.2|86159.2|86109.2|86156|86106|52
1627403390000|2021-07-27 16:29:50|86157.4|86107.4|86150.1|86100.1|86158.5|86114.2|86136.9|86098.2|62
1627403400000|2021-07-27 16:30:00|86148.9|86098.9|86149.4|86099.4|86150|86100|86146.5|86096.5|56
1627403410000|2021-07-27 16:30:10|86149.6|86099.6|86150.7|86100.7|86150.7|86100.7|86146.6|86096.6|51
1627403420000|2021-07-27 16:30:20|86150.4|86100.4|86150.3|86100.3|86153.1|86103.1|86149.3|86099.3|47
1627403430000|2021-07-27 16:30:30|86150.6|86100.6|86135.7|86110.7|86151.1|86112.4|86135.7|86097.7|51
1627403440000|2021-07-27 16:30:40|86136.5|86111.5|86136.6|86111.6|86136.9|86111.9|86134.7|86109.7|42
1627403450000|2021-07-27 16:30:50|86136.7|86111.7|86134.9|86109.9|86136.8|86111.8|86134.4|86109.4|36
1627403460000|2021-07-27 16:31:00|86135.4|86110.4|86136|86111|86136.7|86111.7|86134.9|86109.9|30
1627403470000|2021-07-27 16:31:10|86135.6|86110.6|86136.4|86111.4|86137.2|86112.2|86133.5|86108.5|47
1627403480000|2021-07-27 16:31:20|86137.8|86112.8|86137.8|86087.8|86144.1|86113|86133.2|86086.4|64
1627403490000|2021-07-27 16:31:30|86137.5|86087.5|86133|86083|86138.4|86088.4|86132.8|86082.8|63
1627403500000|2021-07-27 16:31:40|86133.3|86083.3|86136.2|86086.2|86142.6|86092.6|86132.9|86082.9|72
1627403510000|2021-07-27 16:31:50|86136.4|86086.4|86139.2|86089.2|86141.4|86091.4|86135.8|86085.8|73
1627403520000|2021-07-27 16:32:00|86136.9|86086.9|86136.4|86086.4|86137.5|86087.5|86132.5|86082.5|69
1627403530000|2021-07-27 16:32:10|86140.1|86090.1|86138.9|86088.9|86140.1|86090.1|86135.5|86085.5|69
1627403540000|2021-07-27 16:32:20|86137|86087|86127.5|86102.5|86141.2|86102.5|86127.5|86086|61
1627403550000|2021-07-27 16:32:30|86127.6|86102.6|86141.7|86091.7|86143|86102.9|86125|86087.1|60
1627403560000|2021-07-27 16:32:40|86141.6|86091.6|86144.6|86094.6|86144.6|86094.6|86139.3|86089.3|50
1627403570000|2021-07-27 16:32:50|86145.1|86095.1|86142.6|86092.6|86145.1|86095.1|86138.7|86088.7|56
1627403580000|2021-07-27 16:33:00|86142.7|86092.7|86144.7|86094.7|86146.2|86096.2|86139.8|86089.8|68
1627403590000|2021-07-27 16:33:10|86144.9|86094.9|86149.3|86099.3|86149.3|86099.3|86143.1|86093.1|55
1627403600000|2021-07-27 16:33:20|86147.6|86097.6|86146.9|86096.9|86148.9|86111.3|86134.1|86094.9|59
1627403610000|2021-07-27 16:33:30|86146.2|86096.2|86148.1|86098.1|86152.9|86102.9|86146.2|86096.2|66
1627403620000|2021-07-27 16:33:40|86150.4|86100.4|86151.8|86101.8|86152.9|86102.9|86148.3|86098.3|61
1627403630000|2021-07-27 16:33:50|86152.6|86102.6|86152.1|86102.1|86155.2|86105.2|86150.5|86100.5|66
1627403640000|2021-07-27 16:34:00|86152.9|86102.9|86152.2|86102.2|86155.1|86105.1|86149.9|86099.9|58
1627403650000|2021-07-27 16:34:10|86152.5|86102.5|86156.9|86106.9|86159.9|86109.9|86152.5|86102.5|52
1627403660000|2021-07-27 16:34:20|86157.3|86107.3|86158.7|86108.7|86159.3|86109.3|86155.4|86105.4|47
1627403670000|2021-07-27 16:34:30|86159.4|86109.4|86156|86106|86159.4|86109.4|86155|86105|52
1627403680000|2021-07-27 16:34:40|86155.3|86105.3|86155.9|86105.9|86159.4|86109.4|86152.4|86102.4|70
1627403690000|2021-07-27 16:34:50|86156.1|86106.1|86159.4|86109.4|86160.3|86110.3|86153.3|86103.3|62
1627403700000|2021-07-27 16:35:00|86158.1|86108.1|86144.2|86119.2|86161.5|86119.4|86143.8|86101.4|64
1627403710000|2021-07-27 16:35:10|86142.3|86117.3|86159.7|86109.7|86160.5|86120.5|86142.3|86103.5|67
1627403720000|2021-07-27 16:35:20|86159.3|86109.3|86160.4|86110.4|86163|86113|86157.7|86107.7|55
1627403730000|2021-07-27 16:35:30|86161.4|86111.4|86160.8|86110.8|86163|86113|86160.1|86110.1|44
1627403740000|2021-07-27 16:35:40|86160.6|86110.6|86152.1|86102.1|86161|86118.4|86139.4|86102.1|50
1627403750000|2021-07-27 16:35:50|86152.2|86102.2|86153.8|86103.8|86154|86104|86151.2|86101.2|45
1627403760000|2021-07-27 16:36:00|86154|86104|86151.4|86101.4|86154.2|86104.2|86150.8|86100.8|51
1627403770000|2021-07-27 16:36:10|86150.6|86100.6|86149.6|86099.6|86151.2|86101.2|86148.9|86098.9|43
1627403780000|2021-07-27 16:36:20|86150.2|86100.2|86150.3|86100.3|86151.1|86101.1|86149.4|86099.4|39
1627403790000|2021-07-27 16:36:30|86149.7|86099.7|86151.3|86101.3|86152|86102|86149.6|86099.6|35
1627403800000|2021-07-27 16:36:40|86151|86101|86150.2|86100.2|86151.8|86101.8|86149.7|86099.7|35
1627403810000|2021-07-27 16:36:50|86150.5|86100.5|86149.4|86099.4|86150.9|86100.9|86149.1|86099.1|34
1627403820000|2021-07-27 16:37:00|86150|86100|86151.3|86101.3|86151.7|86101.7|86149.7|86099.7|41
1627403830000|2021-07-27 16:37:10|86151.9|86101.9|86151.2|86101.2|86152.1|86102.1|86151|86101|33
1627403840000|2021-07-27 16:37:20|86151.1|86101.1|86151|86101|86151.7|86101.7|86150.7|86100.7|34
1627403850000|2021-07-27 16:37:30|86150.9|86100.9|86143.4|86093.4|86151|86101|86142.9|86092.9|54
1627403860000|2021-07-27 16:37:40|86143.8|86093.8|86144.7|86094.7|86145.3|86095.3|86143|86093|55
1627403870000|2021-07-27 16:37:50|86144.1|86094.1|86141.9|86091.9|86144.2|86094.2|86138.6|86088.6|59
1627403880000|2021-07-27 16:38:00|86142.1|86092.1|86141.8|86091.8|86142.2|86092.2|86140.1|86090.1|44
1627403890000|2021-07-27 16:38:10|86141.7|86091.7|86138.3|86088.3|86142.8|86092.8|86136.7|86086.7|55
1627403900000|2021-07-27 16:38:20|86138.7|86088.7|86135.4|86085.4|86139.3|86089.3|86134.9|86084.9|42
1627403910000|2021-07-27 16:38:30|86135.5|86085.5|86132.7|86082.7|86136.2|86086.2|86132.7|86082.7|46
1627403920000|2021-07-27 16:38:40|86132.6|86082.6|86133.4|86083.4|86136.3|86086.3|86132.5|86082.5|41
1627403930000|2021-07-27 16:38:50|86133.5|86083.5|86131.3|86081.3|86134.4|86084.4|86128.1|86078.1|56
1627403940000|2021-07-27 16:39:00|86131.6|86081.6|86131.5|86081.5|86131.7|86081.7|86130.2|86080.2|43
1627403950000|2021-07-27 16:39:10|86131.6|86081.6|86129.6|86079.6|86131.6|86081.6|86129.1|86079.1|38
1627403960000|2021-07-27 16:39:20|86129.7|86079.7|86132.9|86082.9|86133.7|86083.7|86129.5|86079.5|34
1627403970000|2021-07-27 16:39:30|86132.2|86082.2|86135.2|86085.2|86135.3|86085.3|86132.2|86082.2|46
1627403980000|2021-07-27 16:39:40|86135.4|86085.4|86133.9|86083.9|86135.7|86085.7|86133.5|86083.5|40
1627403990000|2021-07-27 16:39:50|86134|86084|86131.6|86081.6|86135.2|86085.2|86130.7|86080.7|43
1627404000000|2021-07-27 16:40:00|86131.7|86081.7|86135.2|86085.2|86135.3|86085.3|86131.4|86081.4|44
1627404010000|2021-07-27 16:40:10|86135.4|86085.4|86136|86086|86136.2|86086.2|86134.7|86084.7|29
1627404020000|2021-07-27 16:40:20|86135.9|86085.9|86138.4|86088.4|86138.6|86088.6|86135|86085|60
1627404030000|2021-07-27 16:40:30|86139.3|86089.3|86146.8|86096.8|86146.8|86096.8|86138.4|86088.4|61
1627404040000|2021-07-27 16:40:40|86147|86097|86146.5|86096.5|86147.2|86097.2|86145.1|86095.1|38
1627404050000|2021-07-27 16:40:50|86146.7|86096.7|86151.3|86101.3|86151.8|86101.8|86146.6|86096.6|49
1627404060000|2021-07-27 16:41:00|86151.4|86101.4|86150.4|86100.4|86154.4|86104.4|86149.3|86099.3|58
1627404070000|2021-07-27 16:41:10|86150.5|86100.5|86150|86100|86151|86101|86148.6|86098.6|39
1627404080000|2021-07-27 16:41:20|86149.9|86099.9|86150.2|86100.2|86153.1|86103.1|86149.9|86099.9|59
1627404090000|2021-07-27 16:41:30|86149.2|86099.2|86149.7|86099.7|86150.6|86100.6|86148.9|86098.9|50
1627404100000|2021-07-27 16:41:40|86149.5|86099.5|86137.2|86087.2|86149.5|86099.5|86134.7|86084.7|53
1627404110000|2021-07-27 16:41:50|86137.1|86087.1|86128.7|86078.7|86138.2|86088.2|86128.5|86078.5|63
1627404120000|2021-07-27 16:42:00|86129|86079|86131.5|86081.5|86132.9|86082.9|86127.4|86077.4|49
1627404130000|2021-07-27 16:42:10|86132|86082|86138.9|86088.9|86138.9|86088.9|86131.5|86081.5|55
1627404140000|2021-07-27 16:42:20|86127.8|86102.8|86141.4|86091.4|86141.7|86105.8|86126.1|86090.2|52
1627404150000|2021-07-27 16:42:30|86141.6|86091.6|86143.2|86093.2|86143.6|86093.6|86141.2|86091.2|54
1627404160000|2021-07-27 16:42:40|86143.5|86093.5|86141.7|86091.7|86144|86094|86140.9|86090.9|45
1627404170000|2021-07-27 16:42:50|86142|86092|86139.2|86089.2|86142.5|86092.5|86138.7|86088.7|50
1627404180000|2021-07-27 16:43:00|86139.5|86089.5|86137.6|86087.6|86142.3|86092.3|86137.6|86087.6|48
1627404190000|2021-07-27 16:43:10|86139|86089|86129.2|86079.2|86139|86099.9|86119.1|86078.7|59
1627404200000|2021-07-27 16:43:20|86129.5|86079.5|86129.1|86079.1|86131.4|86081.4|86128.5|86078.5|44
1627404210000|2021-07-27 16:43:30|86129|86079|86129.2|86079.2|86129.3|86079.3|86128.6|86078.6|14
1627404220000|2021-07-27 16:43:40|86129.3|86079.3|86127.1|86077.1|86129.6|86079.6|86126.5|86076.5|23
1627404230000|2021-07-27 16:43:50|86126.3|86076.3|86126.6|86076.6|86127.9|86077.9|86126|86076|36
1627404240000|2021-07-27 16:44:00|86126.4|86076.4|86111.4|86086.4|86126.8|86087.1|86109.8|86073.9|50
1627404250000|2021-07-27 16:44:10|86111.5|86086.5|86112.9|86087.9|86113.8|86088.8|86111|86086|53
1627404260000|2021-07-27 16:44:20|86112.8|86087.8|86123.6|86073.6|86127.6|86088.8|86112.5|86073.6|43
1627404270000|2021-07-27 16:44:30|86123.5|86073.5|86124.9|86074.9|86125.4|86075.4|86123.5|86073.5|36
1627404280000|2021-07-27 16:44:40|86125|86075|86122.8|86072.8|86125.5|86075.5|86122|86072|35
1627404290000|2021-07-27 16:44:50|86120.9|86070.9|86121.6|86071.6|86123.4|86073.4|86120.9|86070.9|47
1627404300000|2021-07-27 16:45:00|86121.5|86071.5|86108.3|86083.3|86122.1|86084.1|86106.6|86069.8|43
1627404310000|2021-07-27 16:45:10|86108.1|86083.1|86110.3|86085.3|86110.4|86085.4|86107.1|86082.1|51
1627404320000|2021-07-27 16:45:20|86109.5|86084.5|86127.2|86077.2|86132.7|86087.4|86108.2|86075.9|50
1627404330000|2021-07-27 16:45:30|86127.3|86077.3|86112.5|86087.5|86127.7|86087.5|86112.1|86073.9|44
1627404340000|2021-07-27 16:45:40|86112.1|86087.1|86114.2|86089.2|86128.6|86089.4|86111.8|86076.7|42
1627404350000|2021-07-27 16:45:50|86114|86089|86127.7|86077.7|86128.7|86091.6|86114|86076.8|48
1627404360000|2021-07-27 16:46:00|86127.4|86077.4|86126.3|86076.3|86127.9|86077.9|86125.7|86075.7|41
1627404370000|2021-07-27 16:46:10|86126.2|86076.2|86116|86091|86126.2|86091.9|86113.7|86075.6|43
1627404380000|2021-07-27 16:46:20|86115.7|86090.7|86115.8|86090.8|86116.3|86091.3|86115.5|86090.5|32
1627404390000|2021-07-27 16:46:30|86115.9|86090.9|86129.3|86079.3|86129.8|86091.7|86115.9|86078.5|27
1627404400000|2021-07-27 16:46:40|86129.4|86079.4|86127.6|86077.6|86129.4|86079.4|86126.6|86076.6|45
1627404410000|2021-07-27 16:46:50|86127.4|86077.4|86127.5|86077.5|86128.4|86078.4|86126.4|86076.4|34
1627404420000|2021-07-27 16:47:00|86127.3|86077.3|86128.1|86078.1|86130|86080|86126.9|86076.9|35
1627404430000|2021-07-27 16:47:10|86127.8|86077.8|86127|86077|86128.2|86078.2|86126.2|86076.2|35
1627404440000|2021-07-27 16:47:20|86115.3|86090.3|86128.5|86078.5|86129|86091.1|86113.6|86078.1|43
1627404450000|2021-07-27 16:47:30|86128.4|86078.4|86129|86079|86129.5|86079.5|86128.1|86078.1|30
1627404460000|2021-07-27 16:47:40|86128.8|86078.8|86127.5|86077.5|86128.9|86078.9|86127.5|86077.5|19
1627404470000|2021-07-27 16:47:50|86128.1|86078.1|86128.4|86078.4|86129.1|86079.1|86127.6|86077.6|16
1627404480000|2021-07-27 16:48:00|86128.5|86078.5|86129.4|86079.4|86129.8|86079.8|86128.4|86078.4|23
1627404490000|2021-07-27 16:48:10|86130.3|86080.3|86128.8|86078.8|86130.3|86080.3|86128.6|86078.6|22
1627404500000|2021-07-27 16:48:20|86129|86079|86129|86079|86129.3|86079.3|86128.2|86078.2|23
1627404510000|2021-07-27 16:48:30|86129.1|86079.1|86132.3|86082.3|86132.3|86082.3|86128|86078|26
1627404520000|2021-07-27 16:48:40|86132.6|86082.6|86132.8|86082.8|86133.9|86083.9|86132.1|86082.1|27
1627404530000|2021-07-27 16:48:50|86133.1|86083.1|86135.5|86085.5|86135.5|86085.5|86133.1|86083.1|26
1627404540000|2021-07-27 16:49:00|86134.7|86084.7|86133.5|86083.5|86134.8|86084.8|86132.5|86082.5|23
1627404550000|2021-07-27 16:49:10|86133.4|86083.4|86133.6|86083.6|86134.5|86084.5|86132.1|86082.1|33
1627404560000|2021-07-27 16:49:20|86133.9|86083.9|86134|86084|86134.3|86084.3|86133.3|86083.3|22
1627404570000|2021-07-27 16:49:30|86133.8|86083.8|86134.5|86084.5|86134.7|86084.7|86133.4|86083.4|22
1627404580000|2021-07-27 16:49:40|86134.6|86084.6|86120.9|86095.9|86134.6|86097.7|86117.3|86078.8|53
1627404590000|2021-07-27 16:49:50|86119|86094|86136.1|86111.1|86136.6|86111.6|86119|86079.7|61
1627404600000|2021-07-27 16:50:00|86135.9|86110.9|86146.4|86096.4|86152.7|86110.9|86131.3|86090.1|73
1627404610000|2021-07-27 16:50:10|86146.1|86096.1|86149.2|86099.2|86152.3|86115.1|86130.4|86091.3|74
1627404620000|2021-07-27 16:50:20|86146.6|86096.6|86145.1|86095.1|86152.8|86114.3|86133.3|86094.6|72
1627404630000|2021-07-27 16:50:30|86134.6|86109.6|86146.5|86096.5|86149.4|86111.8|86133.1|86094.3|67
1627404640000|2021-07-27 16:50:40|86148.7|86098.7|86144.2|86094.2|86149.5|86111.7|86132.7|86094.1|64
1627404650000|2021-07-27 16:50:50|86143.9|86093.9|86142.7|86092.7|86147|86097|86141.9|86091.9|57
1627404660000|2021-07-27 16:51:00|86142.6|86092.6|86143.3|86093.3|86144.6|86094.6|86142.2|86092.2|41
1627404670000|2021-07-27 16:51:10|86142.3|86092.3|86143.3|86093.3|86143.5|86106.6|86127.4|86090|44
1627404680000|2021-07-27 16:51:20|86143.1|86093.1|86144.4|86094.4|86144.4|86094.4|86142.7|86092.7|34
1627404690000|2021-07-27 16:51:30|86145|86095|86144.1|86094.1|86145.4|86095.4|86143.6|86093.6|31
1627404700000|2021-07-27 16:51:40|86143.5|86093.5|86145.3|86095.3|86145.7|86095.7|86143.4|86093.4|30
1627404710000|2021-07-27 16:51:50|86145.4|86095.4|86144.8|86094.8|86146.4|86096.4|86144.4|86094.4|40
1627404720000|2021-07-27 16:52:00|86145.7|86095.7|86144.7|86094.7|86145.9|86095.9|86144.5|86094.5|36
1627404730000|2021-07-27 16:52:10|86144.8|86094.8|86144.5|86094.5|86145.1|86095.1|86143.5|86093.5|34
1627404740000|2021-07-27 16:52:20|86143.9|86093.9|86149.3|86099.3|86149.3|86099.3|86142.9|86092.9|49
1627404750000|2021-07-27 16:52:30|86149.2|86099.2|86149.7|86099.7|86151.5|86101.5|86146.2|86096.2|55
1627404760000|2021-07-27 16:52:40|86149.2|86099.2|86147|86097|86150.2|86100.2|86147|86097|50
1627404770000|2021-07-27 16:52:50|86147.2|86097.2|86150.1|86100.1|86150.1|86100.1|86147.2|86097.2|36
1627404780000|2021-07-27 16:53:00|86149.5|86099.5|86149.1|86099.1|86149.7|86099.7|86148.6|86098.6|20
1627404790000|2021-07-27 16:53:10|86148.9|86098.9|86146.2|86096.2|86149.3|86099.3|86146.2|86096.2|50
1627404800000|2021-07-27 16:53:20|86146|86096|86144.7|86094.7|86146.7|86096.7|86143.5|86093.5|55
1627404810000|2021-07-27 16:53:30|86144.6|86094.6|86145.3|86095.3|86145.6|86107.6|86130.9|86089.6|54
1627404820000|2021-07-27 16:53:40|86145.4|86095.4|86145.1|86095.1|86147.1|86097.1|86144.1|86094.1|48
1627404830000|2021-07-27 16:53:50|86145.4|86095.4|86142.9|86092.9|86145.8|86095.8|86142.3|86092.3|45
1627404840000|2021-07-27 16:54:00|86143.1|86093.1|86143.9|86093.9|86147.1|86097.1|86142.5|86092.5|49
1627404850000|2021-07-27 16:54:10|86144.4|86094.4|86145.3|86095.3|86145.6|86095.6|86142.3|86092.3|58
1627404860000|2021-07-27 16:54:20|86145.5|86095.5|86144.4|86094.4|86148.9|86098.9|86142.1|86092.1|51
1627404870000|2021-07-27 16:54:30|86145.5|86095.5|86133.6|86108.6|86146.2|86109.6|86132.5|86094.7|47
1627404880000|2021-07-27 16:54:40|86134.1|86109.1|86136.9|86111.9|86139.7|86114.7|86133.4|86108.4|53
1627404890000|2021-07-27 16:54:50|86137.3|86112.3|86134.6|86109.6|86138.7|86113.7|86133.9|86108.9|47
1627404900000|2021-07-27 16:55:00|86135.1|86110.1|86133.7|86108.7|86136.9|86111.9|86132.4|86107.4|52
1627404910000|2021-07-27 16:55:10|86133.6|86108.6|86134.8|86109.8|86135.2|86110.2|86133|86108|49
1627404920000|2021-07-27 16:55:20|86134.2|86109.2|86135.5|86110.5|86136.7|86111.7|86133.1|86108.1|45
1627404930000|2021-07-27 16:55:30|86135.1|86110.1|86138.1|86113.1|86138.1|86113.1|86133.5|86108.5|55
1627404940000|2021-07-27 16:55:40|86137.9|86112.9|86134.9|86109.9|86137.9|86112.9|86131.5|86106.5|52
1627404950000|2021-07-27 16:55:50|86134.4|86109.4|86134|86109|86135.7|86110.7|86132.5|86107.5|48
1627404960000|2021-07-27 16:56:00|86133.9|86108.9|86133.5|86108.5|86148.3|86110.8|86130.6|86097.2|61
1627404970000|2021-07-27 16:56:10|86132.9|86107.9|86134.5|86109.5|86135.5|86110.5|86128.6|86103.6|49
1627404980000|2021-07-27 16:56:20|86135|86110|86133.2|86108.2|86135|86110|86132.5|86107.5|40
1627404990000|2021-07-27 16:56:30|86133.8|86108.8|86130.7|86105.7|86144.3|86109.9|86128.9|86090.1|48
1627405000000|2021-07-27 16:56:40|86131|86106|86130.5|86105.5|86131|86106|86129|86104|41
1627405010000|2021-07-27 16:56:50|86130.3|86105.3|86129.9|86104.9|86130.5|86105.5|86129.3|86104.3|29
1627405020000|2021-07-27 16:57:00|86130|86105|86128.1|86103.1|86131|86106|86127.1|86102.1|28
1627405030000|2021-07-27 16:57:10|86128.5|86103.5|86124.3|86099.3|86128.5|86103.5|86124.3|86099.3|46
1627405040000|2021-07-27 16:57:20|86124.6|86099.6|86125.3|86100.3|86128.1|86103.1|86124.3|86099.3|38
1627405050000|2021-07-27 16:57:30|86124|86099|86123.9|86098.9|86125.5|86100.5|86123|86098|33
1627405060000|2021-07-27 16:57:40|86124.4|86099.4|86124.2|86099.2|86125.1|86100.1|86122.3|86097.3|37
1627405070000|2021-07-27 16:57:50|86124.7|86099.7|86121.1|86096.1|86126.5|86101.5|86119.3|86094.3|57
1627405080000|2021-07-27 16:58:00|86120.9|86095.9|86123.1|86098.1|86123.6|86098.6|86120.7|86095.7|48
1627405090000|2021-07-27 16:58:10|86122.8|86097.8|86122.7|86097.7|86125|86100|86122|86097|36
1627405100000|2021-07-27 16:58:20|86122.5|86097.5|86124.4|86099.4|86124.6|86099.6|86121.5|86096.5|34
1627405110000|2021-07-27 16:58:30|86124.6|86099.6|86118.7|86093.7|86124.6|86099.6|86115.6|86090.6|48
1627405120000|2021-07-27 16:58:40|86118.9|86093.9|86117.4|86092.4|86118.9|86093.9|86113.8|86088.8|55
1627405130000|2021-07-27 16:58:50|86119|86094|86116.8|86091.8|86121|86096|86116.8|86091.8|62
1627405140000|2021-07-27 16:59:00|86117.7|86092.7|86132.7|86082.7|86132.7|86096.3|86117.2|86082.4|50
1627405150000|2021-07-27 16:59:10|86133.5|86083.5|86130.9|86080.9|86133.7|86095.8|86119.4|86080.2|47
1627405160000|2021-07-27 16:59:20|86131.1|86081.1|86129.7|86079.7|86133.2|86083.2|86129.6|86079.6|47
1627405170000|2021-07-27 16:59:30|86129.6|86079.6|86130.2|86080.2|86132.8|86082.8|86129.6|86079.6|44
1627405180000|2021-07-27 16:59:40|86129.8|86079.8|86131.4|86081.4|86133.2|86083.2|86129.8|86079.8|44
1627405190000|2021-07-27 16:59:50|86131.6|86081.6|86115.5|86090.5|86133.3|86093.1|86115.2|86077.8|51
1627405200000|2021-07-27 17:00:00|86115.4|86090.4|86127.7|86077.7|86129.4|86091.7|86112.6|86077|48
1627405210000|2021-07-27 17:00:10|86127.6|86077.6|86128.5|86078.5|86129.8|86079.8|86127|86077|41
1627405220000|2021-07-27 17:00:20|86129.9|86079.9|86109.6|86084.6|86130.3|86089.7|86109.1|86070.2|48
1627405230000|2021-07-27 17:00:30|86110.2|86085.2|86105.6|86080.6|86111|86086|86104.4|86079.4|55
1627405240000|2021-07-27 17:00:40|86105.8|86080.8|86122.5|86072.5|86123.3|86087.1|86104.1|86072.5|54
1627405250000|2021-07-27 17:00:50|86124|86074|86127.1|86077.1|86127.1|86087.6|86107.2|86068.9|50
1627405260000|2021-07-27 17:01:00|86127.4|86077.4|86132.1|86082.1|86134.5|86098|86120.2|86076.5|68
1627405270000|2021-07-27 17:01:10|86132|86082|86132|86082|86133.3|86083.3|86130.9|86080.9|46
1627405280000|2021-07-27 17:01:20|86131.5|86081.5|86117.9|86092.9|86131.5|86095.6|86117.7|86081.5|30
1627405290000|2021-07-27 17:01:30|86118.2|86093.2|86120.4|86095.4|86120.7|86095.7|86117.7|86092.7|29
1627405300000|2021-07-27 17:01:40|86120.3|86095.3|86117.7|86092.7|86120.9|86095.9|86116.1|86091.1|32
1627405310000|2021-07-27 17:01:50|86117.2|86092.2|86116.9|86091.9|86117.4|86092.4|86115.7|86090.7|41
1627405320000|2021-07-27 17:02:00|86116.8|86091.8|86137.2|86087.2|86138.5|86098.3|86113.4|86087.2|60
1627405330000|2021-07-27 17:02:10|86137.1|86087.1|86128.1|86103.1|86138.1|86103.9|86125.9|86086.3|55
1627405340000|2021-07-27 17:02:20|86127.6|86102.6|86127.3|86102.3|86128.3|86103.3|86124.7|86099.7|43
1627405350000|2021-07-27 17:02:30|86127.6|86102.6|86125.4|86100.4|86128.1|86103.1|86125.2|86100.2|30
1627405360000|2021-07-27 17:02:40|86125.3|86100.3|86124.2|86099.2|86126.3|86101.3|86123.8|86098.8|48
1627405370000|2021-07-27 17:02:50|86124.6|86099.6|86126.7|86101.7|86126.8|86101.8|86124.6|86099.6|34
1627405380000|2021-07-27 17:03:00|86126.4|86101.4|86126.5|86101.5|86127.8|86102.8|86125.1|86100.1|46
1627405390000|2021-07-27 17:03:10|86126.3|86101.3|86127|86102|86127.2|86102.2|86126.2|86101.2|26
1627405400000|2021-07-27 17:03:20|86126.9|86101.9|86124.3|86099.3|86127.1|86102.1|86124|86099|20
1627405410000|2021-07-27 17:03:30|86125|86100|86124.7|86099.7|86125.3|86100.3|86124.2|86099.2|24
1627405420000|2021-07-27 17:03:40|86124.6|86099.6|86126.7|86101.7|86127|86102|86124.1|86099.1|39
1627405430000|2021-07-27 17:03:50|86126.4|86101.4|86126|86101|86127|86102|86125.6|86100.6|24
1627405440000|2021-07-27 17:04:00|86126.1|86101.1|86123.6|86098.6|86126.4|86101.4|86123.6|86098.6|48
1627405450000|2021-07-27 17:04:10|86123.5|86098.5|86126|86101|86126.6|86101.6|86123.5|86098.5|30
1627405460000|2021-07-27 17:04:20|86126.2|86101.2|86126.9|86101.9|86128.4|86103.4|86126.2|86101.2|29
1627405470000|2021-07-27 17:04:30|86127|86102|86127.3|86102.3|86128.3|86103.3|86126|86101|24
1627405480000|2021-07-27 17:04:40|86127.2|86102.2|86125.9|86100.9|86127.3|86102.3|86125.1|86100.1|25
1627405490000|2021-07-27 17:04:50|86125.8|86100.8|86125.5|86100.5|86126.4|86101.4|86125.4|86100.4|28
1627405500000|2021-07-27 17:05:00|86125.2|86100.2|86125.8|86100.8|86125.9|86100.9|86124.2|86099.2|22
1627405510000|2021-07-27 17:05:10|86125.3|86100.3|86122|86097|86125.3|86100.3|86119.7|86094.7|54
1627405520000|2021-07-27 17:05:20|86123|86098|86124.8|86099.8|86125.5|86100.5|86122.7|86097.7|52
1627405530000|2021-07-27 17:05:30|86125.1|86100.1|86123|86098|86125.3|86100.3|86121.4|86096.4|39
1627405540000|2021-07-27 17:05:40|86122.9|86097.9|86124.8|86099.8|86125.2|86100.2|86122.6|86097.6|43
1627405550000|2021-07-27 17:05:50|86125|86100|86124.1|86099.1|86125.4|86100.4|86123.1|86098.1|35
1627405560000|2021-07-27 17:06:00|86123.9|86098.9|86130.9|86080.9|86133.2|86099.6|86121.5|86077.5|62
1627405570000|2021-07-27 17:06:10|86130.6|86080.6|86125.4|86075.4|86131|86094.6|86115.7|86075.1|59
1627405580000|2021-07-27 17:06:20|86126.3|86076.3|86132.6|86082.6|86133.3|86090.1|86114.8|86075.5|68
1627405590000|2021-07-27 17:06:30|86132.4|86082.4|86122.2|86097.2|86133.3|86099|86119.8|86082.3|72
1627405600000|2021-07-27 17:06:40|86122.8|86097.8|86121.2|86096.2|86138.3|86101.2|86116.8|86081.9|74
1627405610000|2021-07-27 17:06:50|86120.6|86095.6|86119.3|86094.3|86137|86098.7|86119.3|86082.5|69
1627405620000|2021-07-27 17:07:00|86119.1|86094.1|86143.2|86093.2|86143.2|86102.7|86119|86090.8|64
1627405630000|2021-07-27 17:07:10|86142.9|86092.9|86147.3|86097.3|86147.8|86107.2|86131.6|86092.9|53
1627405640000|2021-07-27 17:07:20|86147.5|86097.5|86132.2|86107.2|86148.8|86108.1|86130.5|86094.8|53
1627405650000|2021-07-27 17:07:30|86132.8|86107.8|86133.9|86108.9|86134.1|86109.1|86132.3|86107.3|34
1627405660000|2021-07-27 17:07:40|86133.7|86108.7|86134.1|86109.1|86134.5|86109.5|86132.8|86107.8|33
1627405670000|2021-07-27 17:07:50|86134.4|86109.4|86133.2|86108.2|86135.3|86110.3|86133.2|86108.2|36
1627405680000|2021-07-27 17:08:00|86132.8|86107.8|86146.2|86096.2|86146.2|86109|86131.3|86093.4|47
1627405690000|2021-07-27 17:08:10|86145.9|86095.9|86147.9|86097.9|86147.9|86097.9|86144.6|86094.6|50
1627405700000|2021-07-27 17:08:20|86147.8|86097.8|86146.6|86096.6|86148.1|86098.1|86145.9|86095.9|33
1627405710000|2021-07-27 17:08:30|86146.4|86096.4|86145|86095|86146.4|86096.4|86144.9|86094.9|34
1627405720000|2021-07-27 17:08:40|86146.3|86096.3|86144.1|86094.1|86146.3|86096.3|86143.9|86093.9|32
1627405730000|2021-07-27 17:08:50|86144.2|86094.2|86146.7|86096.7|86146.8|86096.8|86144.2|86094.2|42
1627405740000|2021-07-27 17:09:00|86145.1|86095.1|86148.1|86098.1|86148.6|86098.6|86144.9|86094.9|52
1627405750000|2021-07-27 17:09:10|86148.5|86098.5|86147.6|86097.6|86148.5|86098.5|86146.3|86096.3|38
1627405760000|2021-07-27 17:09:20|86147.9|86097.9|86141.3|86091.3|86149.4|86099.4|86140.9|86090.9|31
1627405770000|2021-07-27 17:09:30|86140.3|86090.3|86137.2|86087.2|86141.5|86091.5|86136.3|86086.3|51
1627405780000|2021-07-27 17:09:40|86137.1|86087.1|86136|86086|86137.1|86087.1|86135.2|86085.2|38
1627405790000|2021-07-27 17:09:50|86135.9|86085.9|86138.5|86088.5|86138.9|86088.9|86135.8|86085.8|40
1627405800000|2021-07-27 17:10:00|86138.2|86088.2|86138.3|86088.3|86140.4|86090.4|86138|86088|57
1627405810000|2021-07-27 17:10:10|86138.4|86088.4|86138.1|86088.1|86141.2|86091.2|86137.9|86087.9|34
1627405820000|2021-07-27 17:10:20|86137.8|86087.8|86137|86087|86138.7|86088.7|86134.4|86084.4|47
1627405830000|2021-07-27 17:10:30|86137.5|86087.5|86139.1|86089.1|86140.3|86090.3|86137.2|86087.2|36
1627405840000|2021-07-27 17:10:40|86138.6|86088.6|86138.6|86088.6|86140.7|86090.7|86138.1|86088.1|55
1627405850000|2021-07-27 17:10:50|86138.7|86088.7|86142.4|86092.4|86142.4|86092.4|86138.1|86088.1|38
1627405860000|2021-07-27 17:11:00|86142.5|86092.5|86140.8|86090.8|86143.9|86093.9|86140.2|86090.2|53
1627405870000|2021-07-27 17:11:10|86140.3|86090.3|86141.8|86091.8|86142.9|86092.9|86138|86088|55
1627405880000|2021-07-27 17:11:20|86141.9|86091.9|86142.2|86092.2|86143.1|86093.1|86141|86091|33
1627405890000|2021-07-27 17:11:30|86142.6|86092.6|86143.4|86093.4|86144.9|86094.9|86141.2|86091.2|35
1627405900000|2021-07-27 17:11:40|86143.2|86093.2|86144|86094|86145|86095|86140.9|86090.9|42
1627405910000|2021-07-27 17:11:50|86144.4|86094.4|86143.9|86093.9|86146.4|86096.4|86142.6|86092.6|56
1627405920000|2021-07-27 17:12:00|86144.2|86094.2|86145.4|86095.4|86146|86096|86143|86093|44
1627405930000|2021-07-27 17:12:10|86145.8|86095.8|86147|86097|86147|86097|86143.7|86093.7|45
1627405940000|2021-07-27 17:12:20|86146.8|86096.8|86146.2|86096.2|86147|86097|86143.8|86093.8|40
1627405950000|2021-07-27 17:12:30|86146.5|86096.5|86145.6|86095.6|86146.5|86096.5|86144.6|86094.6|18
1627405960000|2021-07-27 17:12:40|86146.6|86096.6|86144|86094|86146.6|86096.6|86144|86094|33
1627405970000|2021-07-27 17:12:50|86144.1|86094.1|86143.6|86093.6|86146.3|86096.3|86142.9|86092.9|42
1627405980000|2021-07-27 17:13:00|86143.5|86093.5|86145.9|86095.9|86146.2|86096.2|86143.1|86093.1|39
1627405990000|2021-07-27 17:13:10|86145.7|86095.7|86149.2|86099.2|86149.5|86099.5|86145.6|86095.6|48
1627406000000|2021-07-27 17:13:20|86149.4|86099.4|86151.8|86101.8|86153.8|86103.8|86149.2|86099.2|43
1627406010000|2021-07-27 17:13:30|86151.7|86101.7|86150.8|86100.8|86152.3|86102.3|86150.4|86100.4|39
1627406020000|2021-07-27 17:13:40|86150.7|86100.7|86152.9|86102.9|86153.3|86103.3|86150.7|86100.7|31
1627406030000|2021-07-27 17:13:50|86152.6|86102.6|86152.8|86102.8|86153.1|86103.1|86152.4|86102.4|36
1627406040000|2021-07-27 17:14:00|86152.6|86102.6|86153.1|86103.1|86153.5|86103.5|86150.6|86100.6|43
1627406050000|2021-07-27 17:14:10|86153|86103|86152.4|86102.4|86153.7|86103.7|86152.3|86102.3|28
1627406060000|2021-07-27 17:14:20|86152.2|86102.2|86153.7|86103.7|86154.1|86104.1|86152|86102|28
1627406070000|2021-07-27 17:14:30|86154|86104|86151.3|86101.3|86154.7|86104.7|86150.1|86100.1|46
1627406080000|2021-07-27 17:14:40|86151.1|86101.1|86154.4|86104.4|86154.4|86104.4|86150.1|86100.1|34
1627406090000|2021-07-27 17:14:50|86154.6|86104.6|86153|86103|86154.6|86104.6|86150.5|86100.5|31
1627406100000|2021-07-27 17:15:00|86152.3|86102.3|86152.9|86102.9|86154.3|86104.3|86150.8|86100.8|50
1627406110000|2021-07-27 17:15:10|86153.4|86103.4|86154.7|86104.7|86155|86105|86152.6|86102.6|40
1627406120000|2021-07-27 17:15:20|86154.9|86104.9|86156|86106|86156.6|86106.6|86154.4|86104.4|41
1627406130000|2021-07-27 17:15:30|86155.7|86105.7|86156.7|86106.7|86156.7|86106.7|86155.4|86105.4|25
1627406140000|2021-07-27 17:15:40|86156.6|86106.6|86156.4|86106.4|86157.4|86107.4|86156.2|86106.2|24
1627406150000|2021-07-27 17:15:50|86156.1|86106.1|86154.1|86104.1|86156.6|86106.6|86152.7|86102.7|32
1627406160000|2021-07-27 17:16:00|86153.6|86103.6|86158.9|86108.9|86160.2|86110.2|86153.6|86103.6|42
1627406170000|2021-07-27 17:16:10|86159.3|86109.3|86159.9|86109.9|86160.8|86110.8|86157.3|86107.3|48
1627406180000|2021-07-27 17:16:20|86160|86110|86157.6|86107.6|86160.3|86110.3|86156.5|86106.5|36
1627406190000|2021-07-27 17:16:30|86157.8|86107.8|86154.7|86104.7|86159.5|86109.5|86154|86104|34
1627406200000|2021-07-27 17:16:40|86154.8|86104.8|86155.9|86105.9|86157.4|86107.4|86153.6|86103.6|40
1627406210000|2021-07-27 17:16:50|86156|86106|86157.5|86107.5|86158.1|86108.1|86155.5|86105.5|41
1627406220000|2021-07-27 17:17:00|86157.2|86107.2|86157.2|86107.2|86158.8|86108.8|86156.6|86106.6|35
1627406230000|2021-07-27 17:17:10|86157|86107|86156.7|86106.7|86157|86107|86155.7|86105.7|38
1627406240000|2021-07-27 17:17:20|86157|86107|86156.4|86106.4|86157.1|86107.1|86156|86106|31
1627406250000|2021-07-27 17:17:30|86156.5|86106.5|86157.3|86107.3|86157.4|86107.4|86155.8|86105.8|25
1627406260000|2021-07-27 17:17:40|86157|86107|86156.9|86106.9|86158.1|86108.1|86155.8|86105.8|38
1627406270000|2021-07-27 17:17:50|86157.3|86107.3|86156.7|86106.7|86158.1|86108.1|86156.6|86106.6|28
1627406280000|2021-07-27 17:18:00|86156.6|86106.6|86156.4|86106.4|86157.7|86107.7|86156|86106|25
1627406290000|2021-07-27 17:18:10|86156.8|86106.8|86156.7|86106.7|86158.1|86108.1|86156.3|86106.3|34
1627406300000|2021-07-27 17:18:20|86157.1|86107.1|86152.6|86102.6|86157.3|86107.3|86152|86102|40
1627406310000|2021-07-27 17:18:30|86153.4|86103.4|86152.8|86102.8|86155|86105|86152.4|86102.4|36
1627406320000|2021-07-27 17:18:40|86153|86103|86151.3|86101.3|86153|86103|86150.8|86100.8|34
1627406330000|2021-07-27 17:18:50|86151.2|86101.2|86152.5|86102.5|86153.1|86103.1|86150.4|86100.4|24
1627406340000|2021-07-27 17:19:00|86152.9|86102.9|86153|86103|86153.7|86103.7|86151.4|86101.4|38
1627406350000|2021-07-27 17:19:10|86153.2|86103.2|86151.6|86101.6|86153.2|86103.2|86150.2|86100.2|34
1627406360000|2021-07-27 17:19:20|86151.1|86101.1|86152.3|86102.3|86152.4|86102.4|86150.5|86100.5|29
1627406370000|2021-07-27 17:19:30|86152.5|86102.5|86153.5|86103.5|86154.6|86104.6|86149|86099|39
1627406380000|2021-07-27 17:19:40|86154.1|86104.1|86152.3|86102.3|86154.1|86104.1|86151.9|86101.9|36
1627406390000|2021-07-27 17:19:50|86151.8|86101.8|86153|86103|86153.4|86103.4|86151.1|86101.1|39
1627406400000|2021-07-27 17:20:00|86151.7|86101.7|86152.8|86102.8|86155.1|86105.1|86151.7|86101.7|52
1627406410000|2021-07-27 17:20:10|86154|86104|86153.8|86103.8|86154.4|86104.4|86152.8|86102.8|37
1627406420000|2021-07-27 17:20:20|86153.7|86103.7|86153.7|86103.7|86154.7|86104.7|86153|86103|37
1627406430000|2021-07-27 17:20:30|86153.5|86103.5|86155.6|86105.6|86156.4|86106.4|86153.2|86103.2|31
1627406440000|2021-07-27 17:20:40|86155.7|86105.7|86153|86103|86157|86107|86152.9|86102.9|43
1627406450000|2021-07-27 17:20:50|86152.9|86102.9|86153.4|86103.4|86154.1|86104.1|86152.7|86102.7|33
1627406460000|2021-07-27 17:21:00|86154|86104|86153.7|86103.7|86154.2|86104.2|86153|86103|21
1627406470000|2021-07-27 17:21:10|86153.5|86103.5|86153|86103|86153.8|86103.8|86152.5|86102.5|26
1627406480000|2021-07-27 17:21:20|86153.1|86103.1|86152.5|86102.5|86153.8|86103.8|86152.3|86102.3|24
1627406490000|2021-07-27 17:21:30|86152.4|86102.4|86153.1|86103.1|86155.1|86105.1|86152.4|86102.4|31
1627406500000|2021-07-27 17:21:40|86153.2|86103.2|86152.4|86102.4|86154.2|86104.2|86152.2|86102.2|15
1627406510000|2021-07-27 17:21:50|86152.3|86102.3|86155.6|86105.6|86156.2|86106.2|86152.2|86102.2|33
1627406520000|2021-07-27 17:22:00|86156.1|86106.1|86170.6|86120.6|86170.6|86120.6|86154.5|86104.5|45
1627406530000|2021-07-27 17:22:10|86171.5|86121.5|86171.1|86121.1|86172.8|86122.8|86170.3|86120.3|42
1627406540000|2021-07-27 17:22:20|86171.7|86121.7|86170.8|86120.8|86172.1|86122.1|86170.8|86120.8|33
1627406550000|2021-07-27 17:22:30|86170.7|86120.7|86166.6|86116.6|86171.1|86121.1|86166.1|86116.1|44
1627406560000|2021-07-27 17:22:40|86167.3|86117.3|86161.7|86111.7|86167.3|86117.3|86160.8|86110.8|41
1627406570000|2021-07-27 17:22:50|86161.6|86111.6|86161.3|86111.3|86163.8|86113.8|86159.7|86109.7|39
1627406580000|2021-07-27 17:23:00|86160.8|86110.8|86164.2|86114.2|86164.2|86114.2|86159.8|86109.8|34
1627406590000|2021-07-27 17:23:10|86165.2|86115.2|86168.6|86118.6|86170.6|86120.6|86165.2|86115.2|50
1627406600000|2021-07-27 17:23:20|86168.7|86118.7|86171.3|86121.3|86172.8|86122.8|86168.7|86118.7|39
1627406610000|2021-07-27 17:23:30|86171|86121|86171|86121|86172.8|86122.8|86170.8|86120.8|23
1627406620000|2021-07-27 17:23:40|86171.3|86121.3|86168.5|86118.5|86173.3|86123.3|86168.5|86118.5|38
1627406630000|2021-07-27 17:23:50|86168.7|86118.7|86177.2|86127.2|86179.6|86129.6|86168.7|86118.7|41
1627406640000|2021-07-27 17:24:00|86177.1|86127.1|86177.7|86127.7|86177.7|86127.7|86174.9|86124.9|42
1627406650000|2021-07-27 17:24:10|86177.3|86127.3|86176|86126|86178.6|86128.6|86175.7|86125.7|31
1627406660000|2021-07-27 17:24:20|86175.7|86125.7|86175|86125|86175.8|86125.8|86175|86125|18
1627406670000|2021-07-27 17:24:30|86174.8|86124.8|86174.4|86124.4|86175.3|86125.3|86174.2|86124.2|37
1627406680000|2021-07-27 17:24:40|86174.5|86124.5|86174.9|86124.9|86175.7|86125.7|86174|86124|34
1627406690000|2021-07-27 17:24:50|86175.2|86125.2|86173.6|86123.6|86175.4|86125.4|86173.4|86123.4|25
1627406700000|2021-07-27 17:25:00|86173.5|86123.5|86174.6|86124.6|86175.1|86125.1|86173.5|86123.5|23
1627406710000|2021-07-27 17:25:10|86174.5|86124.5|86175.7|86125.7|86178.1|86128.1|86174.5|86124.5|39
1627406720000|2021-07-27 17:25:20|86175.8|86125.8|86175|86125|86180.3|86130.3|86175|86125|42
1627406730000|2021-07-27 17:25:30|86175.2|86125.2|86176.2|86126.2|86176.8|86126.8|86173.6|86123.6|37
1627406740000|2021-07-27 17:25:40|86175.8|86125.8|86175.7|86125.7|86177.1|86127.1|86175.5|86125.5|15
1627406750000|2021-07-27 17:25:50|86175.3|86125.3|86176.1|86126.1|86177.8|86127.8|86175.3|86125.3|39
1627406760000|2021-07-27 17:26:00|86174.7|86124.7|86176.9|86126.9|86177.1|86127.1|86174.4|86124.4|49
1627406770000|2021-07-27 17:26:10|86176.8|86126.8|86173.4|86123.4|86177.1|86127.1|86171.6|86121.6|48
1627406780000|2021-07-27 17:26:20|86173.6|86123.6|86168.9|86118.9|86173.6|86123.6|86168.9|86118.9|40
1627406790000|2021-07-27 17:26:30|86169.2|86119.2|86171.1|86121.1|86171.3|86121.3|86168.8|86118.8|22
1627406800000|2021-07-27 17:26:40|86170.9|86120.9|86168.4|86118.4|86170.9|86120.9|86167.4|86117.4|32
1627406810000|2021-07-27 17:26:50|86168.3|86118.3|86167.4|86117.4|86168.4|86118.4|86166.6|86116.6|34
1627406820000|2021-07-27 17:27:00|86168|86118|86166|86116|86168|86118|86165.4|86115.4|29
1627406830000|2021-07-27 17:27:10|86165.3|86115.3|86163.3|86113.3|86166.5|86116.5|86162.3|86112.3|32
1627406840000|2021-07-27 17:27:20|86163.4|86113.4|86165.1|86115.1|86165.1|86115.1|86161.8|86111.8|36
1627406850000|2021-07-27 17:27:30|86164.5|86114.5|86164.4|86114.4|86165.7|86115.7|86164.1|86114.1|32
1627406860000|2021-07-27 17:27:40|86163.7|86113.7|86161.3|86111.3|86164|86114|86160|86110|39
1627406870000|2021-07-27 17:27:50|86161.4|86111.4|86155.4|86105.4|86161.4|86111.4|86155.4|86105.4|38
1627406880000|2021-07-27 17:28:00|86155.6|86105.6|86152.7|86102.7|86156.3|86106.3|86152.7|86102.7|41
1627406890000|2021-07-27 17:28:10|86152.9|86102.9|86151.7|86101.7|86153.7|86103.7|86151.7|86101.7|30
1627406900000|2021-07-27 17:28:20|86151.9|86101.9|86147|86097|86152.9|86102.9|86146.9|86096.9|33
1627406910000|2021-07-27 17:28:30|86146.9|86096.9|86147.6|86097.6|86148|86098|86143|86093|60
1627406920000|2021-07-27 17:28:40|86147.3|86097.3|86148.4|86098.4|86149|86099|86147.3|86097.3|35
1627406930000|2021-07-27 17:28:50|86148.9|86098.9|86148.5|86098.5|86152.8|86102.8|86148.2|86098.2|33
1627406940000|2021-07-27 17:29:00|86149.8|86099.8|86150.3|86100.3|86150.9|86100.9|86148.6|86098.6|39
1627406950000|2021-07-27 17:29:10|86150.5|86100.5|86153.4|86103.4|86154|86104|86150|86100|38
1627406960000|2021-07-27 17:29:20|86153.5|86103.5|86152|86102|86153.5|86103.5|86151.7|86101.7|30
1627406970000|2021-07-27 17:29:30|86152.1|86102.1|86149.1|86099.1|86152.1|86102.1|86148.5|86098.5|26
1627406980000|2021-07-27 17:29:40|86148.9|86098.9|86148.8|86098.8|86149.4|86099.4|86147.4|86097.4|34
1627406990000|2021-07-27 17:29:50|86148.7|86098.7|86143.9|86093.9|86148.9|86098.9|86143.8|86093.8|35
1627407000000|2021-07-27 17:30:00|86143.6|86093.6|86142.9|86092.9|86144.4|86094.4|86142.5|86092.5|41
1627407010000|2021-07-27 17:30:10|86142.7|86092.7|86143.2|86093.2|86144.8|86094.8|86142.7|86092.7|43
1627407020000|2021-07-27 17:30:20|86143.1|86093.1|86141.2|86091.2|86143.6|86093.6|86140.7|86090.7|38
1627407030000|2021-07-27 17:30:30|86141.5|86091.5|86137.4|86087.4|86141.5|86091.5|86137|86087|50
1627407040000|2021-07-27 17:30:40|86137.2|86087.2|86140|86090|86140.7|86090.7|86136.4|86086.4|38
1627407050000|2021-07-27 17:30:50|86139.9|86089.9|86138.1|86088.1|86140.7|86090.7|86137.9|86087.9|36
1627407060000|2021-07-27 17:31:00|86138.2|86088.2|86137.1|86087.1|86139.3|86089.3|86136.9|86086.9|40
1627407070000|2021-07-27 17:31:10|86137|86087|86137.6|86087.6|86138.8|86088.8|86137|86087|34
1627407080000|2021-07-27 17:31:20|86137.9|86087.9|86139|86089|86139.8|86089.8|86137.9|86087.9|21
1627407090000|2021-07-27 17:31:30|86139.1|86089.1|86141.6|86091.6|86141.6|86091.6|86138.2|86088.2|40
1627407100000|2021-07-27 17:31:40|86141.7|86091.7|86142|86092|86142.3|86092.3|86141.5|86091.5|25
1627407110000|2021-07-27 17:31:50|86141.9|86091.9|86140.4|86090.4|86141.9|86091.9|86139.8|86089.8|34
1627407120000|2021-07-27 17:32:00|86140.9|86090.9|86141|86091|86142|86092|86140.4|86090.4|35
1627407130000|2021-07-27 17:32:10|86141.1|86091.1|86141.8|86091.8|86141.9|86091.9|86141|86091|31
1627407140000|2021-07-27 17:32:20|86141.4|86091.4|86142.1|86092.1|86142.4|86092.4|86141.1|86091.1|22
1627407150000|2021-07-27 17:32:30|86142|86092|86142.1|86092.1|86142.6|86092.6|86141.9|86091.9|12
1627407160000|2021-07-27 17:32:40|86142|86092|86141.3|86091.3|86143.4|86093.4|86141.3|86091.3|28
1627407170000|2021-07-27 17:32:50|86141.2|86091.2|86141.5|86091.5|86142.7|86092.7|86141.2|86091.2|32
1627407180000|2021-07-27 17:33:00|86141.9|86091.9|86140.8|86090.8|86141.9|86091.9|86140.7|86090.7|26
1627407190000|2021-07-27 17:33:10|86140.6|86090.6|86141.8|86091.8|86141.9|86091.9|86140.6|86090.6|24
1627407200000|2021-07-27 17:33:20|86141.9|86091.9|86138.1|86088.1|86143.7|86093.7|86137.1|86087.1|40
1627407210000|2021-07-27 17:33:30|86138.4|86088.4|86138.3|86088.3|86139.6|86089.6|86138|86088|25
1627407220000|2021-07-27 17:33:40|86138.1|86088.1|86137.8|86087.8|86141.5|86091.5|86137.8|86087.8|38
1627407230000|2021-07-27 17:33:50|86137.9|86087.9|86134.7|86084.7|86137.9|86087.9|86134.7|86084.7|40
1627407240000|2021-07-27 17:34:00|86134.4|86084.4|86133.6|86083.6|86136.3|86086.3|86133.3|86083.3|33
1627407250000|2021-07-27 17:34:10|86132.7|86082.7|86129.5|86079.5|86132.9|86082.9|86129.4|86079.4|37
1627407260000|2021-07-27 17:34:20|86129.9|86079.9|86130.1|86080.1|86130.3|86080.3|86129.2|86079.2|28
1627407270000|2021-07-27 17:34:30|86130.7|86080.7|86129.8|86079.8|86130.7|86080.7|86129.7|86079.7|20
1627407280000|2021-07-27 17:34:40|86129.6|86079.6|86127.5|86077.5|86129.6|86091.8|86116.3|86077.1|36
1627407290000|2021-07-27 17:34:50|86127.4|86077.4|86126.5|86076.5|86127.9|86077.9|86126.4|86076.4|26
1627407300000|2021-07-27 17:35:00|86126.8|86076.8|86126.9|86076.9|86127.1|86077.1|86126|86076|18
1627407310000|2021-07-27 17:35:10|86127.1|86077.1|86121.1|86071.1|86127.3|86084.5|86109.5|86071.1|31
1627407320000|2021-07-27 17:35:20|86121.2|86071.2|86112.2|86087.2|86123.5|86087.6|86111.9|86070.8|30
1627407330000|2021-07-27 17:35:30|86112.8|86087.8|86112.6|86087.6|86113.1|86088.1|86111.8|86086.8|24
1627407340000|2021-07-27 17:35:40|86112.5|86087.5|86118.8|86068.8|86121.8|86087.5|86111.7|86068.4|29
1627407350000|2021-07-27 17:35:50|86119.1|86069.1|86118.5|86068.5|86119.1|86069.1|86116.7|86066.7|33
1627407360000|2021-07-27 17:36:00|86118.3|86068.3|86118.2|86068.2|86119.7|86069.7|86118.1|86068.1|30
1627407370000|2021-07-27 17:36:10|86117.9|86067.9|86106.3|86081.3|86119.2|86081.3|86106.3|86067.7|18
1627407380000|2021-07-27 17:36:20|86106.4|86081.4|86104.4|86079.4|86106.7|86081.7|86103.9|86078.9|33
1627407390000|2021-07-27 17:36:30|86104.6|86079.6|86103.6|86078.6|86105.2|86080.2|86102.4|86077.4|41
1627407400000|2021-07-27 17:36:40|86103.2|86078.2|86101.2|86076.2|86107.5|86082.5|86099|86074|41
1627407410000|2021-07-27 17:36:50|86101.5|86076.5|86096.7|86071.7|86102.5|86077.5|86096.7|86071.7|49
1627407420000|2021-07-27 17:37:00|86095.7|86070.7|86095.4|86070.4|86108|86072.1|86093.2|86058|45
1627407430000|2021-07-27 17:37:10|86095.8|86070.8|86098.8|86048.8|86099.8|86070.9|86085.3|86047.5|51
1627407440000|2021-07-27 17:37:20|86097.6|86047.6|86102.9|86052.9|86102.9|86052.9|86095.3|86045.3|43
1627407450000|2021-07-27 17:37:30|86102.5|86052.5|86102.5|86052.5|86103.4|86053.4|86102.4|86052.4|37
1627407460000|2021-07-27 17:37:40|86102.9|86052.9|86102.5|86052.5|86103.1|86053.1|86102.4|86052.4|20
1627407470000|2021-07-27 17:37:50|86103.1|86053.1|86102.3|86052.3|86103.1|86053.1|86102|86052|15
1627407480000|2021-07-27 17:38:00|86102.2|86052.2|86086.3|86061.3|86102.2|86065.3|86086|86052.2|33
1627407490000|2021-07-27 17:38:10|86086.2|86061.2|86100.1|86050.1|86100.1|86062.2|86086|86049.6|22
1627407500000|2021-07-27 17:38:20|86099.8|86049.8|86098.3|86048.3|86099.9|86049.9|86098.2|86048.2|34
1627407510000|2021-07-27 17:38:30|86097.9|86047.9|86099.1|86049.1|86099.1|86049.1|86097.7|86047.7|27
1627407520000|2021-07-27 17:38:40|86098.9|86048.9|86099.7|86049.7|86099.9|86049.9|86098.6|86048.6|26
1627407530000|2021-07-27 17:38:50|86099.5|86049.5|86098|86048|86099.6|86049.6|86098|86048|18
1627407540000|2021-07-27 17:39:00|86098.1|86048.1|86099.3|86049.3|86099.7|86049.7|86098|86048|23
1627407550000|2021-07-27 17:39:10|86099.2|86049.2|86098.5|86048.5|86099.6|86049.6|86098.2|86048.2|23
1627407560000|2021-07-27 17:39:20|86098.7|86048.7|86098.1|86048.1|86099|86049|86097.7|86047.7|24
1627407570000|2021-07-27 17:39:30|86097.9|86047.9|86086.4|86061.4|86100.2|86061.5|86086.2|86047.4|35
1627407580000|2021-07-27 17:39:40|86086.6|86061.6|86088.2|86063.2|86088.2|86063.2|86086.1|86061.1|20
1627407590000|2021-07-27 17:39:50|86088|86063|86091.6|86066.6|86092.7|86067.7|86088|86063|37
1627407600000|2021-07-27 17:40:00|86091.3|86066.3|86092|86067|86092.2|86067.2|86091.1|86066.1|25
1627407610000|2021-07-27 17:40:10|86091.9|86066.9|86089|86064|86091.9|86066.9|86087.8|86062.8|37
1627407620000|2021-07-27 17:40:20|86089.1|86064.1|86090.8|86065.8|86090.8|86065.8|86088.2|86063.2|35
1627407630000|2021-07-27 17:40:30|86090.9|86065.9|86110.2|86060.2|86110.2|86069.5|86090.5|86057|39
1627407640000|2021-07-27 17:40:40|86109.6|86059.6|86110|86060|86110.6|86060.6|86109.1|86059.1|28
1627407650000|2021-07-27 17:40:50|86109.5|86059.5|86107.1|86057.1|86109.8|86059.8|86107.1|86057.1|19
1627407660000|2021-07-27 17:41:00|86107.2|86057.2|86109.1|86059.1|86109.3|86059.3|86107.1|86057.1|33
1627407670000|2021-07-27 17:41:10|86109.2|86059.2|86109.2|86059.2|86109.2|86059.2|86108.3|86058.3|18
1627407680000|2021-07-27 17:41:20|86109.1|86059.1|86109.3|86059.3|86109.5|86059.5|86107.7|86057.7|23
1627407690000|2021-07-27 17:41:30|86109.5|86059.5|86109.7|86059.7|86110.2|86060.2|86109|86059|21
1627407700000|2021-07-27 17:41:40|86109.5|86059.5|86109.4|86059.4|86109.7|86059.7|86109.1|86059.1|17
1627407710000|2021-07-27 17:41:50|86109.6|86059.6|86100.2|86075.2|86109.6|86075.6|86095.9|86059.6|37
1627407720000|2021-07-27 17:42:00|86100.1|86075.1|86098.5|86073.5|86100.3|86075.3|86097.2|86072.2|26
1627407730000|2021-07-27 17:42:10|86098.4|86073.4|86098.2|86073.2|86098.6|86073.6|86097.5|86072.5|15
1627407740000|2021-07-27 17:42:20|86098.1|86073.1|86097.6|86072.6|86098.9|86073.9|86097.3|86072.3|21
1627407750000|2021-07-27 17:42:30|86097.5|86072.5|86097.6|86072.6|86097.7|86072.7|86096.9|86071.9|20
1627407760000|2021-07-27 17:42:40|86097.5|86072.5|86097|86072|86098|86073|86096|86071|26
1627407770000|2021-07-27 17:42:50|86096.6|86071.6|86098.2|86073.2|86099.9|86074.9|86096.6|86071.6|30
1627407780000|2021-07-27 17:43:00|86098.6|86073.6|86098.5|86073.5|86098.7|86073.7|86097.8|86072.8|23
1627407790000|2021-07-27 17:43:10|86097.6|86072.6|86096.9|86071.9|86098.4|86073.4|86096.9|86071.9|31
1627407800000|2021-07-27 17:43:20|86097|86072|86095.3|86070.3|86097.2|86072.2|86095.1|86070.1|21
1627407810000|2021-07-27 17:43:30|86095.1|86070.1|86095.8|86070.8|86096|86071|86094.6|86069.6|27
1627407820000|2021-07-27 17:43:40|86095.7|86070.7|86095|86070|86096.6|86071.6|86094.8|86069.8|30
1627407830000|2021-07-27 17:43:50|86094.8|86069.8|86094.9|86069.9|86095.5|86070.5|86094.2|86069.2|21
1627407840000|2021-07-27 17:44:00|86095.2|86070.2|86096.1|86071.1|86096.5|86071.5|86094.3|86069.3|39
1627407850000|2021-07-27 17:44:10|86095.9|86070.9|86095.4|86070.4|86096.7|86071.7|86095|86070|34
1627407860000|2021-07-27 17:44:20|86095.3|86070.3|86095.1|86070.1|86096.8|86071.8|86094.7|86069.7|36
1627407870000|2021-07-27 17:44:30|86094.6|86069.6|86096.4|86071.4|86096.4|86071.4|86094.2|86069.2|25
1627407880000|2021-07-27 17:44:40|86096.5|86071.5|86095.1|86070.1|86096.5|86071.5|86094.3|86069.3|19
1627407890000|2021-07-27 17:44:50|86095.2|86070.2|86099.4|86074.4|86099.4|86074.4|86094.5|86069.5|38
1627407900000|2021-07-27 17:45:00|86099.3|86074.3|86095.4|86070.4|86099.8|86074.8|86095.4|86070.4|42
1627407910000|2021-07-27 17:45:10|86095.5|86070.5|86096.3|86071.3|86096.9|86071.9|86095.5|86070.5|23
1627407920000|2021-07-27 17:45:20|86096.1|86071.1|86098.2|86073.2|86098.6|86073.6|86096.1|86071.1|18
1627407930000|2021-07-27 17:45:30|86098.8|86073.8|86098.6|86073.6|86098.9|86073.9|86098.3|86073.3|15
1627407940000|2021-07-27 17:45:40|86098.5|86073.5|86099.5|86074.5|86100|86075|86098.5|86073.5|26
1627407950000|2021-07-27 17:45:50|86099.4|86074.4|86101.5|86076.5|86101.5|86076.5|86099.4|86074.4|22
1627407960000|2021-07-27 17:46:00|86101.3|86076.3|86100.2|86075.2|86101.4|86076.4|86100.1|86075.1|35
1627407970000|2021-07-27 17:46:10|86100.1|86075.1|86099.9|86074.9|86100.7|86075.7|86099.8|86074.8|26
1627407980000|2021-07-27 17:46:20|86100.3|86075.3|86102|86077|86102.3|86077.3|86100|86075|29
1627407990000|2021-07-27 17:46:30|86102.1|86077.1|86101.2|86076.2|86103.1|86078.1|86100.9|86075.9|27
1627408000000|2021-07-27 17:46:40|86101.3|86076.3|86102.2|86077.2|86102.6|86077.6|86101|86076|25
1627408010000|2021-07-27 17:46:50|86102.1|86077.1|86099.7|86074.7|86102.9|86077.9|86099.5|86074.5|44
1627408020000|2021-07-27 17:47:00|86099.9|86074.9|86098.6|86073.6|86101.3|86076.3|86098.6|86073.6|38
1627408030000|2021-07-27 17:47:10|86098.4|86073.4|86110.9|86060.9|86111.5|86073.4|86098.4|86060.5|37
1627408040000|2021-07-27 17:47:20|86110.7|86060.7|86099.1|86074.1|86111.4|86074.1|86098.1|86059.6|36
1627408050000|2021-07-27 17:47:30|86099|86074|86099|86074|86099.1|86074.1|86098.6|86073.6|21
1627408060000|2021-07-27 17:47:40|86099.1|86074.1|86099.7|86074.7|86100.7|86075.7|86099.1|86074.1|20
1627408070000|2021-07-27 17:47:50|86099.8|86074.8|86102.1|86077.1|86103.4|86078.4|86099.8|86074.8|45
1627408080000|2021-07-27 17:48:00|86101.9|86076.9|86101.6|86076.6|86102.2|86077.2|86100.5|86075.5|38
1627408090000|2021-07-27 17:48:10|86101.7|86076.7|86100.8|86075.8|86102|86077|86100.5|86075.5|24
1627408100000|2021-07-27 17:48:20|86101|86076|86100.5|86075.5|86102|86077|86100.5|86075.5|30
1627408110000|2021-07-27 17:48:30|86100.4|86075.4|86101.5|86076.5|86101.9|86076.9|86099.9|86074.9|26
1627408120000|2021-07-27 17:48:40|86101.4|86076.4|86101.2|86076.2|86102.7|86077.7|86100.8|86075.8|27
1627408130000|2021-07-27 17:48:50|86100.7|86075.7|86101.2|86076.2|86101.6|86076.6|86100.2|86075.2|21
1627408140000|2021-07-27 17:49:00|86101.1|86076.1|86117.4|86067.4|86117.7|86076.1|86100.6|86063.3|30
1627408150000|2021-07-27 17:49:10|86117.5|86067.5|86117.2|86067.2|86118.2|86068.2|86116.6|86066.6|26
1627408160000|2021-07-27 17:49:20|86117.4|86067.4|86115.9|86065.9|86117.6|86067.6|86115.9|86065.9|22
1627408170000|2021-07-27 17:49:30|86116.2|86066.2|86124|86074|86124.8|86074.8|86116.2|86066.2|43
1627408180000|2021-07-27 17:49:40|86123.8|86073.8|86124.2|86074.2|86124.2|86074.2|86121.6|86071.6|32
1627408190000|2021-07-27 17:49:50|86124.5|86074.5|86122|86072|86126.9|86087.2|86108|86070.2|56
1627408200000|2021-07-27 17:50:00|86122.1|86072.1|86126.3|86076.3|86128.3|86078.3|86121.7|86071.7|58
1627408210000|2021-07-27 17:50:10|86126|86076|86127.1|86077.1|86127.8|86077.8|86126|86076|30
1627408220000|2021-07-27 17:50:20|86127.3|86077.3|86126.5|86076.5|86128.3|86078.3|86126.5|86076.5|30
1627408230000|2021-07-27 17:50:30|86126.2|86076.2|86128.7|86078.7|86128.7|86078.7|86126.2|86076.2|24
1627408240000|2021-07-27 17:50:40|86128.8|86078.8|86130.2|86080.2|86130.2|86080.2|86128.8|86078.8|29
1627408250000|2021-07-27 17:50:50|86130|86080|86134.7|86084.7|86135.5|86085.5|86130|86080|44
1627408260000|2021-07-27 17:51:00|86134.8|86084.8|86128.9|86078.9|86135.5|86085.5|86128.1|86078.1|41
1627408270000|2021-07-27 17:51:10|86129.1|86079.1|86133|86083|86133.2|86083.2|86129|86079|55
1627408280000|2021-07-27 17:51:20|86134.5|86084.5|86133.1|86083.1|86134.7|86084.7|86132.3|86082.3|37
1627408290000|2021-07-27 17:51:30|86133.2|86083.2|86132.1|86082.1|86133.5|86083.5|86131.4|86081.4|29
1627408300000|2021-07-27 17:51:40|86131.9|86081.9|86133.1|86083.1|86133.1|86083.1|86131.8|86081.8|27
1627408310000|2021-07-27 17:51:50|86133.3|86083.3|86138.2|86088.2|86138.2|86088.2|86133.2|86083.2|40
1627408320000|2021-07-27 17:52:00|86138.4|86088.4|86136.1|86086.1|86138.4|86088.4|86134|86084|46
1627408330000|2021-07-27 17:52:10|86136.2|86086.2|86136.2|86086.2|86136.9|86086.9|86135.5|86085.5|41
1627408340000|2021-07-27 17:52:20|86136.4|86086.4|86134.9|86084.9|86136.6|86086.6|86134.1|86084.1|35
1627408350000|2021-07-27 17:52:30|86135|86085|86134.7|86084.7|86135.3|86085.3|86134.4|86084.4|25
1627408360000|2021-07-27 17:52:40|86134.8|86084.8|86134.4|86084.4|86135.2|86085.2|86133.4|86083.4|25
1627408370000|2021-07-27 17:52:50|86134.5|86084.5|86133.3|86083.3|86134.8|86084.8|86132.9|86082.9|21
1627408380000|2021-07-27 17:53:00|86133.2|86083.2|86134.6|86084.6|86134.9|86084.9|86133|86083|33
1627408390000|2021-07-27 17:53:10|86134.5|86084.5|86134.2|86084.2|86134.7|86084.7|86133.7|86083.7|16
1627408400000|2021-07-27 17:53:20|86134|86084|86135.2|86085.2|86136.2|86086.2|86133.8|86083.8|40
1627408410000|2021-07-27 17:53:30|86135.5|86085.5|86136.7|86086.7|86137.3|86087.3|86135.5|86085.5|34
1627408420000|2021-07-27 17:53:40|86136.9|86086.9|86133.4|86083.4|86137|86087|86132.7|86082.7|35
1627408430000|2021-07-27 17:53:50|86133.5|86083.5|86134.1|86084.1|86134.1|86084.1|86132.8|86082.8|21
1627408440000|2021-07-27 17:54:00|86134.7|86084.7|86136.3|86086.3|86136.3|86086.3|86134.2|86084.2|35
1627408450000|2021-07-27 17:54:10|86135.9|86085.9|86136.1|86086.1|86136.7|86086.7|86135.7|86085.7|28
1627408460000|2021-07-27 17:54:20|86136.2|86086.2|86137|86087|86138.3|86088.3|86136.2|86086.2|26
1627408470000|2021-07-27 17:54:30|86137.7|86087.7|86138.8|86088.8|86139.2|86089.2|86137.5|86087.5|25
1627408480000|2021-07-27 17:54:40|86138.6|86088.6|86139.1|86089.1|86139.1|86089.1|86137.9|86087.9|15
1627408490000|2021-07-27 17:54:50|86138.9|86088.9|86139.1|86089.1|86139.1|86089.1|86138.5|86088.5|21
1627408500000|2021-07-27 17:55:00|86139.6|86089.6|86129.9|86104.9|86139.6|86105.2|86124.9|86088.9|36
1627408510000|2021-07-27 17:55:10|86130.6|86105.6|86146.4|86096.4|86146.4|86105.7|86130.5|86093.1|35
1627408520000|2021-07-27 17:55:20|86146.6|86096.6|86146.1|86096.1|86146.9|86096.9|86145.8|86095.8|22
1627408530000|2021-07-27 17:55:30|86146|86096|86145.9|86095.9|86147.4|86097.4|86145.8|86095.8|29
1627408540000|2021-07-27 17:55:40|86146.1|86096.1|86145.7|86095.7|86146.5|86096.5|86145.1|86095.1|17
1627408550000|2021-07-27 17:55:50|86145.8|86095.8|86147|86097|86147.1|86097.1|86145.7|86095.7|19
1627408560000|2021-07-27 17:56:00|86147.2|86097.2|86150.3|86100.3|86150.4|86100.4|86146.7|86096.7|42
1627408570000|2021-07-27 17:56:10|86150.6|86100.6|86151.2|86101.2|86151.2|86101.2|86149.8|86099.8|22
1627408580000|2021-07-27 17:56:20|86151.3|86101.3|86151|86101|86151.3|86101.3|86150.7|86100.7|5
1627408590000|2021-07-27 17:56:30|86151.1|86101.1|86151.6|86101.6|86151.9|86101.9|86151.1|86101.1|15
1627408600000|2021-07-27 17:56:40|86151.7|86101.7|86156.5|86106.5|86156.7|86106.7|86151.4|86101.4|35
1627408610000|2021-07-27 17:56:50|86156.7|86106.7|86153.5|86103.5|86157.1|86107.1|86153.3|86103.3|37
1627408620000|2021-07-27 17:57:00|86153.6|86103.6|86154.1|86104.1|86154.6|86104.6|86152.2|86102.2|36
1627408630000|2021-07-27 17:57:10|86153.7|86103.7|86154.8|86104.8|86156.6|86106.6|86153.7|86103.7|29
1627408640000|2021-07-27 17:57:20|86155.1|86105.1|86156.3|86106.3|86156.4|86106.4|86154.8|86104.8|26
1627408650000|2021-07-27 17:57:30|86156.2|86106.2|86156.8|86106.8|86156.9|86106.9|86156|86106|27
1627408660000|2021-07-27 17:57:40|86156.7|86106.7|86156.4|86106.4|86157|86107|86155.6|86105.6|23
1627408670000|2021-07-27 17:57:50|86156.6|86106.6|86156.3|86106.3|86157.1|86107.1|86155.8|86105.8|29
1627408680000|2021-07-27 17:58:00|86156.2|86106.2|86158.7|86108.7|86160.4|86110.4|86155.2|86105.2|43
1627408690000|2021-07-27 17:58:10|86159|86109|86162.2|86112.2|86162.2|86112.2|86157.1|86107.1|29
1627408700000|2021-07-27 17:58:20|86161.7|86111.7|86159.3|86109.3|86162.2|86112.2|86158.7|86108.7|28
1627408710000|2021-07-27 17:58:30|86159.1|86109.1|86160.8|86110.8|86160.9|86110.9|86158.4|86108.4|31
1627408720000|2021-07-27 17:58:40|86160.4|86110.4|86162.4|86112.4|86162.5|86112.5|86160.3|86110.3|25
1627408730000|2021-07-27 17:58:50|86161.7|86111.7|86158.9|86108.9|86162|86122.7|86146.9|86108.4|23
1627408740000|2021-07-27 17:59:00|86159.1|86109.1|86158.8|86108.8|86159.1|86109.1|86158.4|86108.4|19
1627408750000|2021-07-27 17:59:10|86159|86109|86158.6|86108.6|86159.2|86109.2|86157.6|86107.6|36
1627408760000|2021-07-27 17:59:20|86158.7|86108.7|86142.8|86117.8|86158.7|86120|86141.4|86107.2|41
1627408770000|2021-07-27 17:59:30|86142.7|86117.7|86145.3|86120.3|86145.6|86120.6|86142.7|86117.7|37
1627408780000|2021-07-27 17:59:40|86145.8|86120.8|86162.9|86112.9|86163.4|86130.2|86144.7|86111.4|34
1627408790000|2021-07-27 17:59:50|86162.4|86112.4|86158.9|86108.9|86162.7|86112.7|86158.2|86108.2|37
1627408800000|2021-07-27 18:00:00|86158.5|86108.5|86160.7|86110.7|86160.8|86110.8|86158.2|86108.2|40
1627408810000|2021-07-27 18:00:10|86160.4|86110.4|86159.9|86109.9|86164.2|86114.2|86158.8|86108.8|42
1627408820000|2021-07-27 18:00:20|86160.4|86110.4|86156.1|86106.1|86160.9|86110.9|86154.7|86104.7|31
1627408830000|2021-07-27 18:00:30|86156.6|86106.6|86157.8|86107.8|86157.8|86107.8|86155.2|86105.2|35
1627408840000|2021-07-27 18:00:40|86157.3|86107.3|86155.8|86105.8|86158.3|86108.3|86153.6|86103.6|43
1627408850000|2021-07-27 18:00:50|86156.1|86106.1|86156.5|86106.5|86158|86108|86154.4|86104.4|32
1627408860000|2021-07-27 18:01:00|86157.4|86107.4|86161.6|86111.6|86161.6|86111.6|86156.3|86106.3|37
1627408870000|2021-07-27 18:01:10|86161.8|86111.8|86161.2|86111.2|86162.4|86112.4|86158.7|86108.7|23
1627408880000|2021-07-27 18:01:20|86160.8|86110.8|86159.6|86109.6|86161.8|86111.8|86159.1|86109.1|32
1627408890000|2021-07-27 18:01:30|86159.7|86109.7|86158.6|86108.6|86160.6|86110.6|86157.2|86107.2|32
1627408900000|2021-07-27 18:01:40|86158.9|86108.9|86158.3|86108.3|86159.7|86109.7|86157.5|86107.5|40
1627408910000|2021-07-27 18:01:50|86158|86108|86157.2|86107.2|86158.7|86108.7|86157.2|86107.2|22
1627408920000|2021-07-27 18:02:00|86158|86108|86158.5|86108.5|86159.5|86109.5|86155.7|86105.7|38
1627408930000|2021-07-27 18:02:10|86158.3|86108.3|86153.2|86103.2|86158.3|86108.3|86152.3|86102.3|43
1627408940000|2021-07-27 18:02:20|86152.5|86102.5|86152.6|86102.6|86154.6|86104.6|86151.8|86101.8|26
1627408950000|2021-07-27 18:02:30|86162.2|86112.2|86158|86108|86167.1|86127|86150.3|86106.4|54
1627408960000|2021-07-27 18:02:40|86158.1|86108.1|86158.2|86108.2|86159|86109|86157.7|86107.7|25
1627408970000|2021-07-27 18:02:50|86158.5|86108.5|86157.7|86107.7|86160.7|86110.7|86157.7|86107.7|42
1627408980000|2021-07-27 18:03:00|86157.1|86107.1|86157.3|86107.3|86159|86109|86155.2|86105.2|42
1627408990000|2021-07-27 18:03:10|86144.2|86119.2|86138.6|86113.6|86144.3|86119.3|86137.2|86112.2|40
1627409000000|2021-07-27 18:03:20|86138.9|86113.9|86139.1|86114.1|86139.7|86114.7|86138.1|86113.1|27
1627409010000|2021-07-27 18:03:30|86139|86114|86140.1|86115.1|86140.7|86115.7|86138.7|86113.7|18
1627409020000|2021-07-27 18:03:40|86140.3|86115.3|86135.1|86110.1|86140.3|86115.3|86135|86110|50
1627409030000|2021-07-27 18:03:50|86135.3|86110.3|86135.1|86110.1|86135.6|86110.6|86134.6|86109.6|24
1627409040000|2021-07-27 18:04:00|86134.8|86109.8|86132.7|86107.7|86135.9|86110.9|86132.5|86107.5|31
1627409050000|2021-07-27 18:04:10|86133.2|86108.2|86130.9|86105.9|86133.7|86108.7|86130.9|86105.9|24
1627409060000|2021-07-27 18:04:20|86131.2|86106.2|86143|86093|86143.9|86106.6|86131|86092.6|18
1627409070000|2021-07-27 18:04:30|86143.4|86093.4|86143.4|86093.4|86144.1|86094.1|86142.5|86092.5|24
1627409080000|2021-07-27 18:04:40|86143.9|86093.9|86141.7|86091.7|86144|86094|86141.7|86091.7|23
1627409090000|2021-07-27 18:04:50|86142|86092|86140.8|86090.8|86142|86092|86140.7|86090.7|21
1627409100000|2021-07-27 18:05:00|86141.9|86091.9|86139.5|86089.5|86141.9|86091.9|86139.1|86089.1|35
1627409110000|2021-07-27 18:05:10|86139.8|86089.8|86138.4|86088.4|86139.8|86089.8|86138.4|86088.4|18
1627409120000|2021-07-27 18:05:20|86138.9|86088.9|86139.1|86089.1|86139.5|86089.5|86138.4|86088.4|20
1627409130000|2021-07-27 18:05:30|86139|86089|86136.5|86086.5|86139.2|86100.4|86124.2|86086.2|19
1627409140000|2021-07-27 18:05:40|86136.1|86086.1|86122.2|86097.2|86137.9|86098.7|86121.4|86085.6|32
1627409150000|2021-07-27 18:05:50|86122.5|86097.5|86122.8|86097.8|86124|86099|86120.6|86095.6|28
1627409160000|2021-07-27 18:06:00|86122.9|86097.9|86121.4|86096.4|86124|86099|86121.2|86096.2|28
1627409170000|2021-07-27 18:06:10|86120.8|86095.8|86134.7|86084.7|86136.1|86097.9|86120.8|86084.7|18
1627409180000|2021-07-27 18:06:20|86134.6|86084.6|86121.1|86096.1|86136|86096.1|86119.9|86083.5|35
1627409190000|2021-07-27 18:06:30|86121.6|86096.6|86135.4|86085.4|86136.8|86096.6|86117.3|86084.4|39
1627409200000|2021-07-27 18:06:40|86135.1|86085.1|86135.9|86085.9|86137.3|86087.3|86134.6|86084.6|29
1627409210000|2021-07-27 18:06:50|86135.6|86085.6|86135.4|86085.4|86136|86086|86134.7|86084.7|21
1627409220000|2021-07-27 18:07:00|86135.3|86085.3|86122.2|86097.2|86135.7|86098.4|86122.2|86084.8|33
1627409230000|2021-07-27 18:07:10|86122.1|86097.1|86113.6|86088.6|86122.4|86097.4|86113.4|86088.4|36
1627409240000|2021-07-27 18:07:20|86113.8|86088.8|86115.3|86090.3|86117.8|86092.8|86113.3|86088.3|26
1627409250000|2021-07-27 18:07:30|86116.7|86091.7|86114.1|86089.1|86116.7|86091.7|86114|86089|34
1627409260000|2021-07-27 18:07:40|86114.7|86089.7|86117|86092|86117.1|86092.1|86114.3|86089.3|38
1627409270000|2021-07-27 18:07:50|86116.9|86091.9|86132.9|86082.9|86134.3|86096.6|86116.3|86080.6|35
1627409280000|2021-07-27 18:08:00|86132.8|86082.8|86131.5|86081.5|86133.7|86083.7|86131.2|86081.2|30
1627409290000|2021-07-27 18:08:10|86131.6|86081.6|86128.5|86078.5|86131.6|86081.6|86128|86078|46
1627409300000|2021-07-27 18:08:20|86128.6|86078.6|86127.7|86077.7|86129.7|86079.7|86127.1|86077.1|33
1627409310000|2021-07-27 18:08:30|86128|86078|86128|86078|86128.2|86078.2|86127.6|86077.6|18
1627409320000|2021-07-27 18:08:40|86127.9|86077.9|86126.9|86076.9|86128|86078|86126.9|86076.9|20
1627409330000|2021-07-27 18:08:50|86126.6|86076.6|86126.2|86076.2|86127.7|86077.7|86125.2|86075.2|23
1627409340000|2021-07-27 18:09:00|86126.6|86076.6|86129.1|86079.1|86129.4|86079.4|86126.2|86076.2|52
1627409350000|2021-07-27 18:09:10|86129.2|86079.2|86127.5|86077.5|86132|86082|86127.4|86077.4|44
1627409360000|2021-07-27 18:09:20|86127.8|86077.8|86126.8|86076.8|86128.3|86078.3|86126.2|86076.2|42
1627409370000|2021-07-27 18:09:30|86127|86077|86126.2|86076.2|86127|86077|86125.8|86075.8|26
1627409380000|2021-07-27 18:09:40|86126.4|86076.4|86125|86075|86126.4|86076.4|86125|86075|22
1627409390000|2021-07-27 18:09:50|86124.7|86074.7|86123.9|86073.9|86126.7|86076.7|86123.9|86073.9|36
1627409400000|2021-07-27 18:10:00|86124|86074|86114.9|86089.9|86127.5|86090.5|86113.4|86073.8|44
1627409410000|2021-07-27 18:10:10|86114.6|86089.6|86125.4|86075.4|86125.8|86089.8|86110.9|86073.3|48
1627409420000|2021-07-27 18:10:20|86125.5|86075.5|86109|86084|86125.5|86085.5|86107.5|86070.8|43
1627409430000|2021-07-27 18:10:30|86108.8|86083.8|86106|86081|86120.6|86083.8|86105.9|86068.6|51
1627409440000|2021-07-27 18:10:40|86104.9|86079.9|86102.7|86077.7|86106.7|86081.7|86102.7|86077.7|38
1627409450000|2021-07-27 18:10:50|86103.2|86078.2|86113.7|86063.7|86113.7|86080.4|86100.3|86063.5|45
1627409460000|2021-07-27 18:11:00|86113.1|86063.1|86098.2|86073.2|86113.2|86074.1|86098|86061.7|40
1627409470000|2021-07-27 18:11:10|86098.1|86073.1|86100|86075|86100.3|86075.3|86097.9|86072.9|22
1627409480000|2021-07-27 18:11:20|86099.9|86074.9|86100.2|86075.2|86101.1|86076.1|86099.1|86074.1|28
1627409490000|2021-07-27 18:11:30|86100.3|86075.3|86099.6|86074.6|86100.7|86075.7|86099.5|86074.5|29
1627409500000|2021-07-27 18:11:40|86099.8|86074.8|86099.4|86074.4|86099.9|86074.9|86099.3|86074.3|25
1627409510000|2021-07-27 18:11:50|86099.3|86074.3|86110.9|86060.9|86111.8|86075.6|86098.4|86060|38
1627409520000|2021-07-27 18:12:00|86110.8|86060.8|86111|86061|86112|86062|86108|86058|32
1627409530000|2021-07-27 18:12:10|86110.8|86060.8|86111.7|86061.7|86111.9|86061.9|86109.9|86059.9|25
1627409540000|2021-07-27 18:12:20|86111.1|86061.1|86099.4|86074.4|86114.3|86076.9|86099.2|86060.8|36
1627409550000|2021-07-27 18:12:30|86099.3|86074.3|86111.1|86061.1|86112.2|86074.3|86099.3|86060.8|27
1627409560000|2021-07-27 18:12:40|86111.3|86061.3|86111.4|86061.4|86111.6|86061.6|86110.7|86060.7|36
1627409570000|2021-07-27 18:12:50|86111.3|86061.3|86111|86061|86111.9|86061.9|86110.7|86060.7|23
1627409580000|2021-07-27 18:13:00|86110.9|86060.9|86099.8|86074.8|86112|86075.4|86099|86060.9|34
1627409590000|2021-07-27 18:13:10|86099.9|86074.9|86100.7|86075.7|86101.4|86076.4|86099|86074|36
1627409600000|2021-07-27 18:13:20|86099.7|86074.7|86100.3|86075.3|86101.3|86076.3|86099.4|86074.4|20
1627409610000|2021-07-27 18:13:30|86101|86076|86100.6|86075.6|86102.5|86077.5|86100.1|86075.1|43
1627409620000|2021-07-27 18:13:40|86101.6|86076.6|86117.7|86067.7|86118.2|86078.7|86100.7|86066.4|41
1627409630000|2021-07-27 18:13:50|86117.6|86067.6|86117.7|86067.7|86118.2|86068.2|86116.9|86066.9|28
1627409640000|2021-07-27 18:14:00|86117.6|86067.6|86117.9|86067.9|86118.9|86068.9|86117.1|86067.1|30
1627409650000|2021-07-27 18:14:10|86118|86068|86120.8|86070.8|86121.3|86071.3|86117.6|86067.6|18
1627409660000|2021-07-27 18:14:20|86121.1|86071.1|86118.8|86068.8|86121.9|86071.9|86118.4|86068.4|37
1627409670000|2021-07-27 18:14:30|86118.5|86068.5|86105.5|86080.5|86118.5|86081.5|86105.5|86067.5|26
1627409680000|2021-07-27 18:14:40|86105.2|86080.2|86105.5|86080.5|86106.6|86081.6|86103.6|86078.6|34
1627409690000|2021-07-27 18:14:50|86106.4|86081.4|86105.6|86080.6|86106.4|86081.4|86104.5|86079.5|31
1627409700000|2021-07-27 18:15:00|86105.3|86080.3|86107.2|86082.2|86120|86083.6|86105.3|86068.7|36
1627409710000|2021-07-27 18:15:10|86107.1|86082.1|86122.3|86072.3|86122.3|86082.9|86104.8|86066.3|41
1627409720000|2021-07-27 18:15:20|86121.9|86071.9|86121.9|86071.9|86124.2|86074.2|86121|86071|57
1627409730000|2021-07-27 18:15:30|86121.3|86071.3|86110.7|86085.7|86123|86086.5|86110.4|86071|27
1627409740000|2021-07-27 18:15:40|86110.8|86085.8|86110.1|86085.1|86110.8|86085.8|86109.9|86084.9|19
1627409750000|2021-07-27 18:15:50|86110.4|86085.4|86120.2|86070.2|86121.9|86085.6|86108.7|86070.2|28
1627409760000|2021-07-27 18:16:00|86120.1|86070.1|86120.3|86070.3|86121.8|86071.8|86119.5|86069.5|26
1627409770000|2021-07-27 18:16:10|86120.4|86070.4|86120.3|86070.3|86120.7|86070.7|86120.1|86070.1|17
1627409780000|2021-07-27 18:16:20|86120.6|86070.6|86120.8|86070.8|86122.8|86081.9|86106.5|86070.3|41
1627409790000|2021-07-27 18:16:30|86120.7|86070.7|86123.8|86073.8|86124|86074|86120.4|86070.4|32
1627409800000|2021-07-27 18:16:40|86124|86074|86112.4|86087.4|86125.4|86088.1|86110.3|86072.8|46
1627409810000|2021-07-27 18:16:50|86112.1|86087.1|86110.6|86085.6|86112.1|86087.1|86109.6|86084.6|31
1627409820000|2021-07-27 18:17:00|86110.7|86085.7|86116.1|86091.1|86123.5|86091.1|86106.9|86070.1|42
1627409830000|2021-07-27 18:17:10|86130.2|86080.2|86131.9|86081.9|86132.1|86094.9|86117.8|86079.2|55
1627409840000|2021-07-27 18:17:20|86132|86082|86121.4|86096.4|86132.2|86097.6|86121.4|86080.8|39
1627409850000|2021-07-27 18:17:30|86121.2|86096.2|86143.5|86093.5|86145.9|86101.4|86120.6|86089.4|59
1627409860000|2021-07-27 18:17:40|86143.4|86093.4|86143.3|86093.3|86144.4|86094.4|86143.1|86093.1|41
1627409870000|2021-07-27 18:17:50|86143.6|86093.6|86142.3|86092.3|86144|86105.1|86127.7|86090|46
1627409880000|2021-07-27 18:18:00|86142.9|86092.9|86120.7|86095.7|86143.2|86098.9|86120.7|86085|59
1627409890000|2021-07-27 18:18:10|86118.9|86093.9|86117.7|86092.7|86120.6|86095.6|86117.5|86092.5|40
1627409900000|2021-07-27 18:18:20|86117.4|86092.4|86111.8|86086.8|86128.4|86094.9|86111.8|86078.4|49
1627409910000|2021-07-27 18:18:30|86111.5|86086.5|86114.1|86089.1|86114.4|86089.4|86111.1|86086.1|29
1627409920000|2021-07-27 18:18:40|86114.4|86089.4|86113.4|86088.4|86114.4|86089.4|86113.2|86088.2|36
1627409930000|2021-07-27 18:18:50|86113.5|86088.5|86112.9|86087.9|86113.5|86088.5|86112.1|86087.1|27
1627409940000|2021-07-27 18:19:00|86113.6|86088.6|86110.7|86085.7|86114.9|86089.9|86110.5|86085.5|33
1627409950000|2021-07-27 18:19:10|86110.9|86085.9|86114|86089|86114|86089|86109.6|86084.6|41
1627409960000|2021-07-27 18:19:20|86114.1|86089.1|86114.9|86089.9|86114.9|86089.9|86112.3|86087.3|35
1627409970000|2021-07-27 18:19:30|86114.6|86089.6|86113|86088|86114.9|86089.9|86112.3|86087.3|38
1627409980000|2021-07-27 18:19:40|86112.9|86087.9|86129.5|86079.5|86129.8|86087.9|86112.7|86074.1|48
1627409990000|2021-07-27 18:19:50|86131.1|86081.1|86120.3|86095.3|86132.2|86097.5|86119.2|86079|42
1627410000000|2021-07-27 18:20:00|86120|86095|86138.1|86088.1|86139.2|86102|86120|86085.5|59
1627410010000|2021-07-27 18:20:10|86138.3|86088.3|86120.3|86095.3|86138.3|86097|86120.1|86082.8|42
1627410020000|2021-07-27 18:20:20|86120.1|86095.1|86132.3|86082.3|86132.3|86097.7|86118.4|86082.3|48
1627410030000|2021-07-27 18:20:30|86132.2|86082.2|86118.6|86093.6|86132.8|86093.6|86117.3|86079.7|42
1627410040000|2021-07-27 18:20:40|86118.4|86093.4|86118.8|86093.8|86119.2|86094.2|86115.4|86090.4|36
1627410050000|2021-07-27 18:20:50|86115.1|86090.1|86111.3|86086.3|86116.7|86091.7|86110|86085|58
1627410060000|2021-07-27 18:21:00|86111.4|86086.4|86117.6|86092.6|86118.2|86093.2|86110.4|86085.4|52
1627410070000|2021-07-27 18:21:10|86119.2|86094.2|86131.5|86081.5|86132.9|86094.2|86117.4|86079.7|39
1627410080000|2021-07-27 18:21:20|86131.3|86081.3|86133.5|86083.5|86133.5|86083.5|86130.1|86080.1|36
1627410090000|2021-07-27 18:21:30|86133.4|86083.4|86130.4|86080.4|86133.6|86083.6|86130.3|86080.3|35
1627410100000|2021-07-27 18:21:40|86130.8|86080.8|86130.7|86080.7|86130.9|86080.9|86129.5|86079.5|24
1627410110000|2021-07-27 18:21:50|86130.1|86080.1|86127.3|86077.3|86130.8|86080.8|86126.8|86076.8|41
1627410120000|2021-07-27 18:22:00|86128.6|86078.6|86126.5|86076.5|86128.6|86078.6|86125.2|86075.2|36
1627410130000|2021-07-27 18:22:10|86126.4|86076.4|86113.6|86088.6|86127.9|86088.8|86112.7|86074.1|41
1627410140000|2021-07-27 18:22:20|86113.2|86088.2|86118.6|86068.6|86125.4|86088.7|86110.2|86068.4|66
1627410150000|2021-07-27 18:22:30|86119.1|86069.1|86126.5|86076.5|86127.5|86077.5|86119.1|86069.1|59
1627410160000|2021-07-27 18:22:40|86126.7|86076.7|86127.3|86077.3|86129.3|86079.3|86125.8|86075.8|35
1627410170000|2021-07-27 18:22:50|86127.2|86077.2|86129|86079|86129.9|86079.9|86127|86077|48
1627410180000|2021-07-27 18:23:00|86128.7|86078.7|86113.7|86088.7|86128.9|86088.9|86112.1|86074.8|45
1627410190000|2021-07-27 18:23:10|86113.6|86088.6|86112.6|86087.6|86113.9|86088.9|86111.1|86086.1|37
1627410200000|2021-07-27 18:23:20|86112.4|86087.4|86114.4|86089.4|86114.4|86089.4|86112.1|86087.1|36
1627410210000|2021-07-27 18:23:30|86114.5|86089.5|86128.9|86078.9|86128.9|86090.2|86114.5|86077|35
1627410220000|2021-07-27 18:23:40|86128.8|86078.8|86128|86078|86129.6|86079.6|86127.9|86077.9|27
1627410230000|2021-07-27 18:23:50|86128.1|86078.1|86129.4|86079.4|86129.4|86079.4|86128.1|86078.1|23
1627410240000|2021-07-27 18:24:00|86129.1|86079.1|86133|86083|86134|86084|86129.1|86079.1|35
1627410250000|2021-07-27 18:24:10|86133.4|86083.4|86132.5|86082.5|86133.7|86083.7|86132.5|86082.5|30
1627410260000|2021-07-27 18:24:20|86132.6|86082.6|86133.3|86083.3|86134.2|86084.2|86130.5|86080.5|42
1627410270000|2021-07-27 18:24:30|86133.2|86083.2|86131.1|86081.1|86134|86084|86130.8|86080.8|38
1627410280000|2021-07-27 18:24:40|86132.2|86082.2|86120.4|86095.4|86132.2|86095.5|86118.9|86081.7|33
1627410290000|2021-07-27 18:24:50|86120.2|86095.2|86119.6|86094.6|86121|86096|86118.9|86093.9|34
1627410300000|2021-07-27 18:25:00|86119.9|86094.9|86120.1|86095.1|86120.5|86095.5|86118.5|86093.5|35
1627410310000|2021-07-27 18:25:10|86120.7|86095.7|86134.7|86084.7|86137.8|86096.2|86120.7|86083.8|51
1627410320000|2021-07-27 18:25:20|86134.8|86084.8|86135|86085|86135.1|86085.1|86134.5|86084.5|31
1627410330000|2021-07-27 18:25:30|86135.3|86085.3|86135.4|86085.4|86136.4|86086.4|86134.7|86084.7|31
1627410340000|2021-07-27 18:25:40|86135.6|86085.6|86136.9|86086.9|86138.2|86088.2|86135.5|86085.5|42
1627410350000|2021-07-27 18:25:50|86136.7|86086.7|86136.9|86086.9|86137.3|86087.3|86136.5|86086.5|26
1627410360000|2021-07-27 18:26:00|86137|86087|86138.3|86088.3|86140.1|86090.1|86137|86087|36
1627410370000|2021-07-27 18:26:10|86138.4|86088.4|86136.8|86086.8|86138.9|86088.9|86136.4|86086.4|38
1627410380000|2021-07-27 18:26:20|86136.7|86086.7|86139.4|86089.4|86139.7|86089.7|86136.7|86086.7|22
1627410390000|2021-07-27 18:26:30|86140|86090|86136.8|86086.8|86140|86090|86136.7|86086.7|38
1627410400000|2021-07-27 18:26:40|86136.7|86086.7|86137.4|86087.4|86137.5|86087.5|86134.9|86084.9|37
1627410410000|2021-07-27 18:26:50|86137.7|86087.7|86137.9|86087.9|86138.1|86088.1|86137.6|86087.6|17
1627410420000|2021-07-27 18:27:00|86136.9|86086.9|86135.7|86085.7|86137.5|86087.5|86135|86085|38
1627410430000|2021-07-27 18:27:10|86136.1|86086.1|86138.8|86088.8|86138.9|86088.9|86133.8|86083.8|34
1627410440000|2021-07-27 18:27:20|86138.2|86088.2|86142.4|86092.4|86142.4|86092.4|86137.4|86087.4|37
1627410450000|2021-07-27 18:27:30|86142.3|86092.3|86141.9|86091.9|86142.3|86092.3|86141|86091|32
1627410460000|2021-07-27 18:27:40|86141.8|86091.8|86142.3|86092.3|86142.5|86092.5|86141.3|86091.3|27
1627410470000|2021-07-27 18:27:50|86142.5|86092.5|86143|86093|86143.9|86093.9|86141.7|86091.7|25
1627410480000|2021-07-27 18:28:00|86143.2|86093.2|86154.1|86104.1|86160.7|86110.7|86143.1|86093.1|45
1627410490000|2021-07-27 18:28:10|86154.4|86104.4|86155.8|86105.8|86155.9|86105.9|86154.1|86104.1|28
1627410500000|2021-07-27 18:28:20|86156.1|86106.1|86159.1|86109.1|86159.2|86109.2|86153.8|86103.8|31
1627410510000|2021-07-27 18:28:30|86159.2|86109.2|86166.8|86116.8|86168.1|86118.1|86158.4|86108.4|50
1627410520000|2021-07-27 18:28:40|86166.5|86116.5|86166|86116|86170.7|86120.7|86165.7|86115.7|37
1627410530000|2021-07-27 18:28:50|86166.3|86116.3|86152.9|86127.9|86167.5|86127.9|86152.9|86112.8|46
1627410540000|2021-07-27 18:29:00|86149.6|86124.6|86153.4|86103.4|86160.8|86124.6|86149.6|86103.3|43
1627410550000|2021-07-27 18:29:10|86153.6|86103.6|86157.3|86107.3|86158.3|86108.3|86153.5|86103.5|47
1627410560000|2021-07-27 18:29:20|86157.2|86107.2|86157.2|86107.2|86158.4|86108.4|86156.3|86106.3|38
1627410570000|2021-07-27 18:29:30|86157.1|86107.1|86158.1|86108.1|86158.2|86108.2|86156.9|86106.9|34
1627410580000|2021-07-27 18:29:40|86158|86108|86156.3|86106.3|86158.9|86108.9|86155.8|86105.8|34
1627410590000|2021-07-27 18:29:50|86156.4|86106.4|86157.6|86107.6|86157.6|86107.6|86155.2|86105.2|37
1627410600000|2021-07-27 18:30:00|86156.9|86106.9|86160.3|86110.3|86164.5|86114.5|86156.7|86106.7|48
1627410610000|2021-07-27 18:30:10|86160.6|86110.6|86161.1|86111.1|86161.6|86111.6|86158.8|86108.8|41
1627410620000|2021-07-27 18:30:20|86160.7|86110.7|86159.7|86109.7|86160.9|86110.9|86158.7|86108.7|45
1627410630000|2021-07-27 18:30:30|86159.9|86109.9|86160.2|86110.2|86160.2|86110.2|86159.5|86109.5|25
1627410640000|2021-07-27 18:30:40|86160.1|86110.1|86162|86112|86163.3|86113.3|86160.1|86110.1|44
1627410650000|2021-07-27 18:30:50|86162.7|86112.7|86160.7|86110.7|86163.3|86113.3|86160.4|86110.4|44
1627410660000|2021-07-27 18:31:00|86160.5|86110.5|86171.6|86121.6|86171.7|86121.7|86160.5|86110.5|64
1627410670000|2021-07-27 18:31:10|86171.8|86121.8|86171.7|86121.7|86171.8|86121.8|86168.2|86118.2|43
1627410680000|2021-07-27 18:31:20|86172.5|86122.5|86170.5|86120.5|86172.9|86122.9|86168.5|86118.5|52
1627410690000|2021-07-27 18:31:30|86170.9|86120.9|86168.5|86118.5|86172.3|86122.3|86168.5|86118.5|52
1627410700000|2021-07-27 18:31:40|86167.7|86117.7|86165.9|86115.9|86168.6|86118.6|86165.2|86115.2|51
1627410710000|2021-07-27 18:31:50|86166.2|86116.2|86167.9|86117.9|86167.9|86117.9|86164.8|86114.8|33
1627410720000|2021-07-27 18:32:00|86167.3|86117.3|86168.7|86118.7|86168.7|86118.7|86166|86116|41
1627410730000|2021-07-27 18:32:10|86168.6|86118.6|86168.2|86118.2|86168.6|86118.6|86165.7|86115.7|44
1627410740000|2021-07-27 18:32:20|86167.9|86117.9|86167.9|86117.9|86169.4|86119.4|86167.1|86117.1|40
1627410750000|2021-07-27 18:32:30|86168|86118|86165|86115|86168.6|86118.6|86163.8|86113.8|48
1627410760000|2021-07-27 18:32:40|86164.2|86114.2|86164.3|86114.3|86165.4|86115.4|86163.2|86113.2|44
1627410770000|2021-07-27 18:32:50|86164.2|86114.2|86164.2|86114.2|86164.2|86114.2|86162.6|86112.6|31
1627410780000|2021-07-27 18:33:00|86164|86114|86162.7|86112.7|86164|86114|86162.1|86112.1|22
1627410790000|2021-07-27 18:33:10|86162.8|86112.8|86169.6|86119.6|86169.6|86119.6|86162|86112|56
1627410800000|2021-07-27 18:33:20|86169.4|86119.4|86169|86119|86169.5|86119.5|86166.9|86116.9|49
1627410810000|2021-07-27 18:33:30|86168.9|86118.9|86171|86121|86171.5|86121.5|86168.7|86118.7|26
1627410820000|2021-07-27 18:33:40|86171.3|86121.3|86167.8|86117.8|86172.3|86122.3|86167.4|86117.4|52
1627410830000|2021-07-27 18:33:50|86167.9|86117.9|86168.2|86118.2|86169.5|86119.5|86167.1|86117.1|46
1627410840000|2021-07-27 18:34:00|86167.9|86117.9|86167.6|86117.6|86168.2|86118.2|86166.6|86116.6|32
1627410850000|2021-07-27 18:34:10|86167.3|86117.3|86167.6|86117.6|86167.9|86117.9|86167.1|86117.1|16
1627410860000|2021-07-27 18:34:20|86167.7|86117.7|86167.1|86117.1|86169.1|86119.1|86166.6|86116.6|34
1627410870000|2021-07-27 18:34:30|86167.4|86117.4|86167.4|86117.4|86168.7|86118.7|86167.1|86117.1|27
1627410880000|2021-07-27 18:34:40|86167.5|86117.5|86175.3|86125.3|86176|86126|86167.3|86117.3|46
1627410890000|2021-07-27 18:34:50|86175.5|86125.5|86174|86124|86176.8|86126.8|86171.7|86121.7|50
1627410900000|2021-07-27 18:35:00|86174.9|86124.9|86172.6|86122.6|86175.9|86125.9|86172.6|86122.6|37
1627410910000|2021-07-27 18:35:10|86173.8|86123.8|86174|86124|86174.7|86124.7|86173.3|86123.3|27
1627410920000|2021-07-27 18:35:20|86174.1|86124.1|86175.4|86125.4|86176.5|86126.5|86171.4|86121.4|37
1627410930000|2021-07-27 18:35:30|86175.5|86125.5|86175.3|86125.3|86176.5|86126.5|86175.3|86125.3|33
1627410940000|2021-07-27 18:35:40|86175.8|86125.8|86173.6|86123.6|86176.1|86126.1|86173|86123|34
1627410950000|2021-07-27 18:35:50|86173.7|86123.7|86173.5|86123.5|86175.5|86125.5|86172.6|86122.6|47
1627410960000|2021-07-27 18:36:00|86173.9|86123.9|86176.7|86126.7|86176.7|86126.7|86173.9|86123.9|41
1627410970000|2021-07-27 18:36:10|86176.9|86126.9|86177.2|86127.2|86177.3|86138.8|86161.9|86123|39
1627410980000|2021-07-27 18:36:20|86175.1|86125.1|86176.7|86126.7|86178|86128|86174.7|86124.7|45
1627410990000|2021-07-27 18:36:30|86177|86127|86175|86125|86177.2|86127.2|86174|86124|29
1627411000000|2021-07-27 18:36:40|86175.3|86125.3|86175.2|86125.2|86176.3|86126.3|86174.9|86124.9|22
1627411010000|2021-07-27 18:36:50|86175.1|86125.1|86172.7|86122.7|86175.4|86125.4|86171.8|86121.8|40
1627411020000|2021-07-27 18:37:00|86172.6|86122.6|86176.2|86126.2|86176.2|86126.2|86171.8|86121.8|37
1627411030000|2021-07-27 18:37:10|86175.7|86125.7|86176.9|86126.9|86176.9|86126.9|86175.7|86125.7|21
1627411040000|2021-07-27 18:37:20|86176.4|86126.4|86175.5|86125.5|86178.3|86128.3|86174.1|86124.1|40
1627411050000|2021-07-27 18:37:30|86176.9|86126.9|86179.2|86129.2|86180.2|86130.2|86175.9|86125.9|35
1627411060000|2021-07-27 18:37:40|86179.9|86129.9|86180.3|86130.3|86182|86132|86179.2|86129.2|33
1627411070000|2021-07-27 18:37:50|86180.2|86130.2|86181.9|86131.9|86183.4|86133.4|86179.6|86129.6|52
1627411080000|2021-07-27 18:38:00|86182.4|86132.4|86180.6|86130.6|86183.1|86133.1|86180.6|86130.6|27
1627411090000|2021-07-27 18:38:10|86180.5|86130.5|86182.4|86132.4|86182.8|86132.8|86180.4|86130.4|34
1627411100000|2021-07-27 18:38:20|86182.3|86132.3|86172.1|86147.1|86183.5|86147.3|86169.6|86131.2|41
1627411110000|2021-07-27 18:38:30|86172.2|86147.2|86186.3|86136.3|86188.6|86147.4|86171|86134.2|50
1627411120000|2021-07-27 18:38:40|86186.6|86136.6|86185.2|86135.2|86187.4|86137.4|86184.7|86134.7|33
1627411130000|2021-07-27 18:38:50|86185.3|86135.3|86183|86133|86186.9|86136.9|86182.8|86132.8|26
1627411140000|2021-07-27 18:39:00|86183.3|86133.3|86172.6|86147.6|86185.3|86149.3|86171.5|86133.3|26
1627411150000|2021-07-27 18:39:10|86172.5|86147.5|86186.7|86136.7|86188.3|86149.4|86172.4|86134.9|29
1627411160000|2021-07-27 18:39:20|86186.9|86136.9|86187.5|86137.5|86188.1|86138.1|86186.6|86136.6|26
1627411170000|2021-07-27 18:39:30|86187.4|86137.4|86190.9|86140.9|86192.1|86142.1|86187.4|86137.4|39
1627411180000|2021-07-27 18:39:40|86190.7|86140.7|86191.7|86141.7|86192.3|86142.3|86190.6|86140.6|32
1627411190000|2021-07-27 18:39:50|86191.5|86141.5|86190.7|86140.7|86192.1|86142.1|86189.9|86139.9|25
1627411200000|2021-07-27 18:40:00|86190.5|86140.5|86189.3|86139.3|86191.4|86141.4|86188.3|86138.3|28
1627411210000|2021-07-27 18:40:10|86188.7|86138.7|86189|86139|86189.9|86139.9|86187.9|86137.9|35
1627411220000|2021-07-27 18:40:20|86188.5|86138.5|86187.1|86137.1|86189.2|86139.2|86186.7|86136.7|25
1627411230000|2021-07-27 18:40:30|86186.6|86136.6|86186.4|86136.4|86187.6|86137.6|86185.7|86135.7|41
1627411240000|2021-07-27 18:40:40|86186.5|86136.5|86185.5|86135.5|86187.8|86137.8|86185.2|86135.2|39
1627411250000|2021-07-27 18:40:50|86184.9|86134.9|86183.8|86133.8|86186.4|86136.4|86183.7|86133.7|48
1627411260000|2021-07-27 18:41:00|86185|86135|86184.1|86134.1|86185|86135|86182.5|86132.5|36
1627411270000|2021-07-27 18:41:10|86184.3|86134.3|86187.4|86137.4|86187.5|86137.5|86183.8|86133.8|38
1627411280000|2021-07-27 18:41:20|86187.2|86137.2|86186.2|86136.2|86187.5|86137.5|86185|86135|28
1627411290000|2021-07-27 18:41:30|86186.1|86136.1|86186|86136|86186.8|86136.8|86185.3|86135.3|26
1627411300000|2021-07-27 18:41:40|86185.8|86135.8|86187|86137|86187.2|86137.2|86185.6|86135.6|24
1627411310000|2021-07-27 18:41:50|86186.9|86136.9|86186.2|86136.2|86187.5|86137.5|86185.6|86135.6|28
1627411320000|2021-07-27 18:42:00|86186.7|86136.7|86186.9|86136.9|86187.7|86137.7|86186.3|86136.3|35
1627411330000|2021-07-27 18:42:10|86186.8|86136.8|86190.7|86140.7|86191.1|86141.1|86186.8|86136.8|41
1627411340000|2021-07-27 18:42:20|86190.6|86140.6|86190.8|86140.8|86191.2|86141.2|86190|86140|48
1627411350000|2021-07-27 18:42:30|86191|86141|86190.9|86140.9|86191.3|86141.3|86189.9|86139.9|39
1627411360000|2021-07-27 18:42:40|86190.7|86140.7|86191.4|86141.4|86192.2|86142.2|86190.6|86140.6|19
1627411370000|2021-07-27 18:42:50|86191.2|86141.2|86191|86141|86191.5|86141.5|86189.3|86139.3|34
1627411380000|2021-07-27 18:43:00|86190.9|86140.9|86190.4|86140.4|86191.6|86141.6|86189.8|86139.8|27
1627411390000|2021-07-27 18:43:10|86190|86140|86191.4|86141.4|86191.4|86141.4|86190|86140|26
1627411400000|2021-07-27 18:43:20|86191.2|86141.2|86191.4|86141.4|86191.9|86141.9|86190.1|86140.1|37
1627411410000|2021-07-27 18:43:30|86191.5|86141.5|86190|86140|86191.7|86141.7|86189.4|86139.4|34
1627411420000|2021-07-27 18:43:40|86189.9|86139.9|86189.9|86139.9|86190.8|86140.8|86189.9|86139.9|27
1627411430000|2021-07-27 18:43:50|86190|86140|86190.1|86140.1|86190.9|86140.9|86189.3|86139.3|35
1627411440000|2021-07-27 18:44:00|86190.3|86140.3|86191.1|86141.1|86191.2|86141.2|86190.1|86140.1|32
1627411450000|2021-07-27 18:44:10|86190.9|86140.9|86191.5|86141.5|86191.7|86141.7|86190.5|86140.5|26
1627411460000|2021-07-27 18:44:20|86191.3|86141.3|86192|86142|86192.1|86142.1|86191.3|86141.3|23
1627411470000|2021-07-27 18:44:30|86191.8|86141.8|86190.5|86140.5|86191.8|86141.8|86189.6|86139.6|19
1627411480000|2021-07-27 18:44:40|86191|86141|86193.1|86143.1|86194.5|86144.5|86190.5|86140.5|38
1627411490000|2021-07-27 18:44:50|86193|86143|86190.4|86140.4|86193.6|86143.6|86190.2|86140.2|30
1627411500000|2021-07-27 18:45:00|86191.4|86141.4|86197|86147|86197.4|86147.4|86188.7|86138.7|31
1627411510000|2021-07-27 18:45:10|86197.7|86147.7|86199.7|86149.7|86200.3|86150.3|86193.4|86143.4|62
1627411520000|2021-07-27 18:45:20|86199.9|86149.9|86195.4|86145.4|86200.6|86150.6|86194.4|86144.4|58
1627411530000|2021-07-27 18:45:30|86195.6|86145.6|86194.9|86144.9|86196.1|86146.1|86194.3|86144.3|29
1627411540000|2021-07-27 18:45:40|86195.2|86145.2|86196.2|86146.2|86196.2|86146.2|86193.8|86143.8|24
1627411550000|2021-07-27 18:45:50|86196.4|86146.4|86196.2|86146.2|86196.9|86146.9|86195.7|86145.7|33
1627411560000|2021-07-27 18:46:00|86196.1|86146.1|86188.2|86138.2|86196.1|86146.1|86187.5|86137.5|53
1627411570000|2021-07-27 18:46:10|86188|86138|86184.3|86134.3|86188.8|86138.8|86183|86133|55
1627411580000|2021-07-27 18:46:20|86184|86134|86181.8|86131.8|86184.8|86134.8|86180.8|86130.8|29
1627411590000|2021-07-27 18:46:30|86182.2|86132.2|86189.1|86139.1|86189.5|86139.5|86181.5|86131.5|42
1627411600000|2021-07-27 18:46:40|86188.8|86138.8|86188.4|86138.4|86189.8|86139.8|86186.6|86136.6|38
1627411610000|2021-07-27 18:46:50|86188.8|86138.8|86186.5|86136.5|86188.8|86138.8|86186.1|86136.1|49
1627411620000|2021-07-27 18:47:00|86186.6|86136.6|86184.7|86134.7|86186.6|86136.6|86183.4|86133.4|39
1627411630000|2021-07-27 18:47:10|86184.8|86134.8|86188.3|86138.3|86188.3|86138.3|86184.6|86134.6|28
1627411640000|2021-07-27 18:47:20|86188.4|86138.4|86189.1|86139.1|86190|86140|86187.8|86137.8|41
1627411650000|2021-07-27 18:47:30|86190|86140|86184.8|86134.8|86190|86140|86184.1|86134.1|39
1627411660000|2021-07-27 18:47:40|86185|86135|86182.4|86132.4|86185.4|86135.4|86181.9|86131.9|37
1627411670000|2021-07-27 18:47:50|86182.2|86132.2|86182.9|86132.9|86183|86133|86182.1|86132.1|25
1627411680000|2021-07-27 18:48:00|86182.6|86132.6|86183|86133|86183|86133|86181|86131|24
1627411690000|2021-07-27 18:48:10|86182.9|86132.9|86179.2|86129.2|86183.5|86133.5|86179.2|86129.2|53
1627411700000|2021-07-27 18:48:20|86179.1|86129.1|86179.9|86129.9|86182.8|86132.8|86179.1|86129.1|28
1627411710000|2021-07-27 18:48:30|86179.4|86129.4|86178.5|86128.5|86180.2|86130.2|86178|86128|50
1627411720000|2021-07-27 18:48:40|86178.3|86128.3|86178.2|86128.2|86178.4|86128.4|86177.7|86127.7|11
1627411730000|2021-07-27 18:48:50|86178.3|86128.3|86180.4|86130.4|86180.4|86130.4|86177.9|86127.9|19
1627411740000|2021-07-27 18:49:00|86179.9|86129.9|86181.5|86131.5|86181.8|86131.8|86179.6|86129.6|34
1627411750000|2021-07-27 18:49:10|86181.4|86131.4|86182.2|86132.2|86182.2|86132.2|86180.7|86130.7|41
1627411760000|2021-07-27 18:49:20|86182.1|86132.1|86182.5|86132.5|86184.6|86134.6|86182|86132|43
1627411770000|2021-07-27 18:49:30|86181.9|86131.9|86181.9|86131.9|86181.9|86131.9|86181.3|86131.3|23
1627411780000|2021-07-27 18:49:40|86181.7|86131.7|86178.5|86128.5|86182|86132|86176.6|86126.6|28
1627411790000|2021-07-27 18:49:50|86178.7|86128.7|86182|86132|86183.2|86133.2|86178.3|86128.3|41
1627411800000|2021-07-27 18:50:00|86182.7|86132.7|86184.9|86134.9|86186.9|86136.9|86182.7|86132.7|44
1627411810000|2021-07-27 18:50:10|86184.8|86134.8|86185.9|86135.9|86186.3|86136.3|86184.7|86134.7|23
1627411820000|2021-07-27 18:50:20|86185.4|86135.4|86185.8|86135.8|86186.1|86136.1|86184.4|86134.4|27
1627411830000|2021-07-27 18:50:30|86185.7|86135.7|86185.8|86135.8|86187.8|86137.8|86185.6|86135.6|38
1627411840000|2021-07-27 18:50:40|86186.2|86136.2|86185|86135|86186.2|86136.2|86184.1|86134.1|36
1627411850000|2021-07-27 18:50:50|86185.1|86135.1|86185.3|86135.3|86188.1|86138.1|86184.4|86134.4|21
1627411860000|2021-07-27 18:51:00|86185|86135|86179.8|86129.8|86185.6|86135.6|86179.8|86129.8|45
1627411870000|2021-07-27 18:51:10|86180.6|86130.6|86179.5|86129.5|86181.3|86131.3|86178.9|86128.9|39
1627411880000|2021-07-27 18:51:20|86178.3|86128.3|86181.3|86131.3|86181.3|86131.3|86176.5|86126.5|43
1627411890000|2021-07-27 18:51:30|86181.1|86131.1|86183.3|86133.3|86183.4|86133.4|86180.9|86130.9|42
1627411900000|2021-07-27 18:51:40|86182.9|86132.9|86185.5|86135.5|86186.8|86136.8|86182.7|86132.7|37
1627411910000|2021-07-27 18:51:50|86185.4|86135.4|86187.5|86137.5|86189.5|86139.5|86185.2|86135.2|39
1627411920000|2021-07-27 18:52:00|86188.4|86138.4|86176.8|86151.8|86188.7|86152.5|86175|86137.7|41
1627411930000|2021-07-27 18:52:10|86177.1|86152.1|86177.2|86152.2|86178.1|86153.1|86176.5|86151.5|35
1627411940000|2021-07-27 18:52:20|86177.4|86152.4|86195.1|86145.1|86195.1|86155.1|86176.9|86142|43
1627411950000|2021-07-27 18:52:30|86195.4|86145.4|86186.8|86161.8|86195.4|86161.8|86182.9|86145.4|38
1627411960000|2021-07-27 18:52:40|86186.4|86161.4|86186.2|86161.2|86187.6|86162.6|86185.9|86160.9|18
1627411970000|2021-07-27 18:52:50|86186.3|86161.3|86185.8|86160.8|86187.8|86162.8|86184.5|86159.5|37
1627411980000|2021-07-27 18:53:00|86185.9|86160.9|86186.4|86161.4|86186.6|86161.6|86185|86160|39
1627411990000|2021-07-27 18:53:10|86187.7|86162.7|86188.3|86163.3|86189.5|86164.5|86187.7|86162.7|42
1627412000000|2021-07-27 18:53:20|86188.2|86163.2|86186.4|86161.4|86188.2|86163.2|86185.2|86160.2|37
1627412010000|2021-07-27 18:53:30|86186.7|86161.7|86188|86163|86188.2|86163.2|86186.7|86161.7|21
1627412020000|2021-07-27 18:53:40|86188.1|86163.1|86188.1|86163.1|86188.3|86163.3|86187.7|86162.7|20
1627412030000|2021-07-27 18:53:50|86188.2|86163.2|86204.4|86154.4|86205|86165.3|86188|86153.2|35
1627412040000|2021-07-27 18:54:00|86204.2|86154.2|86204.1|86154.1|86205.6|86155.6|86203.4|86153.4|32
1627412050000|2021-07-27 18:54:10|86204|86154|86204.2|86154.2|86204.2|86154.2|86203.8|86153.8|21
1627412060000|2021-07-27 18:54:20|86204.3|86154.3|86201.2|86151.2|86204.3|86154.3|86200.6|86150.6|23
1627412070000|2021-07-27 18:54:30|86201.1|86151.1|86200.5|86150.5|86202.1|86152.1|86200.5|86150.5|32
1627412080000|2021-07-27 18:54:40|86201.5|86151.5|86202.3|86152.3|86202.4|86152.4|86200.7|86150.7|28
1627412090000|2021-07-27 18:54:50|86191.3|86166.3|86190.5|86165.5|86192.1|86167.1|86190.4|86165.4|34
1627412100000|2021-07-27 18:55:00|86190.6|86165.6|86185.6|86160.6|86200.1|86165.7|86185.1|86148.6|46
1627412110000|2021-07-27 18:55:10|86185.8|86160.8|86181.8|86156.8|86186.1|86161.1|86180.4|86155.4|44
1627412120000|2021-07-27 18:55:20|86181.6|86156.6|86181.6|86156.6|86182.3|86157.3|86180.3|86155.3|44
1627412130000|2021-07-27 18:55:30|86181|86156|86179.9|86154.9|86181.8|86156.8|86179.9|86154.9|34
1627412140000|2021-07-27 18:55:40|86180.2|86155.2|86180.4|86155.4|86181.1|86156.1|86179.1|86154.1|47
1627412150000|2021-07-27 18:55:50|86180.5|86155.5|86179.4|86154.4|86182.5|86157.5|86179|86154|55
1627412160000|2021-07-27 18:56:00|86179.3|86154.3|86182.5|86157.5|86182.5|86157.5|86179.3|86154.3|48
1627412170000|2021-07-27 18:56:10|86181.8|86156.8|86184.4|86159.4|86184.9|86159.9|86181.8|86156.8|42
1627412180000|2021-07-27 18:56:20|86184.6|86159.6|86183.7|86158.7|86186|86161|86183.4|86158.4|36
1627412190000|2021-07-27 18:56:30|86184|86159|86197.7|86147.7|86198.1|86159.2|86181.5|86144.5|47
1627412200000|2021-07-27 18:56:40|86197.5|86147.5|86197.8|86147.8|86198.3|86148.3|86196.9|86146.9|33
1627412210000|2021-07-27 18:56:50|86197.9|86147.9|86197.3|86147.3|86197.9|86147.9|86196.8|86146.8|33
1627412220000|2021-07-27 18:57:00|86197.2|86147.2|86197.9|86147.9|86198.2|86148.2|86196.4|86146.4|29
1627412230000|2021-07-27 18:57:10|86198.5|86148.5|86185.7|86160.7|86198.5|86161.7|86185.1|86147.3|39
1627412240000|2021-07-27 18:57:20|86185.9|86160.9|86189.7|86164.7|86190.4|86165.4|86185.7|86160.7|37
1627412250000|2021-07-27 18:57:30|86189.6|86164.6|86189.6|86164.6|86190.2|86165.2|86188.5|86163.5|45
1627412260000|2021-07-27 18:57:40|86189.5|86164.5|86203.9|86153.9|86205.4|86166.9|86189.2|86153.9|38
1627412270000|2021-07-27 18:57:50|86203.8|86153.8|86202.6|86152.6|86203.8|86153.8|86202|86152|35
1627412280000|2021-07-27 18:58:00|86203.3|86153.3|86204.1|86154.1|86204.7|86154.7|86202.4|86152.4|48
1627412290000|2021-07-27 18:58:10|86204.2|86154.2|86202.3|86152.3|86204.2|86154.2|86202.3|86152.3|30
1627412300000|2021-07-27 18:58:20|86202.4|86152.4|86202.5|86152.5|86203.1|86153.1|86201.2|86151.2|37
1627412310000|2021-07-27 18:58:30|86202.4|86152.4|86203.1|86153.1|86203.6|86153.6|86201.8|86151.8|28
1627412320000|2021-07-27 18:58:40|86203.3|86153.3|86204.9|86154.9|86205.2|86155.2|86202.4|86152.4|32
1627412330000|2021-07-27 18:58:50|86204.6|86154.6|86209.1|86159.1|86209.6|86159.6|86204.3|86154.3|47
1627412340000|2021-07-27 18:59:00|86208.7|86158.7|86211.4|86161.4|86212.7|86162.7|86208.7|86158.7|50
1627412350000|2021-07-27 18:59:10|86211.6|86161.6|86211.1|86161.1|86213.2|86163.2|86210.6|86160.6|36
1627412360000|2021-07-27 18:59:20|86210.8|86160.8|86200.7|86175.7|86212.8|86176.3|86199|86160.8|40
1627412370000|2021-07-27 18:59:30|86200.2|86175.2|86215.6|86165.6|86216.2|86179.5|86200.2|86162.3|52
1627412380000|2021-07-27 18:59:40|86215.7|86165.7|86219.5|86169.5|86221.7|86171.7|86212.7|86162.7|50
1627412390000|2021-07-27 18:59:50|86219.2|86169.2|86223|86173|86223|86173|86218.8|86168.8|50
1627412400000|2021-07-27 19:00:00|86222.7|86172.7|86226.4|86176.4|86226.7|86176.7|86221.9|86171.9|44
1627412410000|2021-07-27 19:00:10|86226.6|86176.6|86226.5|86176.5|86228.6|86178.6|86226.5|86176.5|43
1627412420000|2021-07-27 19:00:20|86226.6|86176.6|86223.6|86173.6|86226.7|86176.7|86221.4|86171.4|44
1627412430000|2021-07-27 19:00:30|86222|86172|86222.2|86172.2|86223.3|86173.3|86221.9|86171.9|34
1627412440000|2021-07-27 19:00:40|86222.3|86172.3|86222.7|86172.7|86223.5|86173.5|86222.1|86172.1|29
1627412450000|2021-07-27 19:00:50|86222.9|86172.9|86225.9|86175.9|86226.3|86176.3|86222.9|86172.9|40
1627412460000|2021-07-27 19:01:00|86226|86176|86225.3|86175.3|86226.3|86176.3|86224.8|86174.8|38
1627412470000|2021-07-27 19:01:10|86225.1|86175.1|86224.1|86174.1|86225.1|86175.1|86224|86174|19
1627412480000|2021-07-27 19:01:20|86224|86174|86223.1|86173.1|86224|86174|86223|86173|19
1627412490000|2021-07-27 19:01:30|86223|86173|86223.4|86173.4|86224.1|86174.1|86221.8|86171.8|28
1627412500000|2021-07-27 19:01:40|86223.3|86173.3|86223.4|86173.4|86224.2|86174.2|86222|86172|28
1627412510000|2021-07-27 19:01:50|86223.7|86173.7|86223.2|86173.2|86223.8|86173.8|86222.6|86172.6|24
1627412520000|2021-07-27 19:02:00|86223.1|86173.1|86224.3|86174.3|86224.3|86174.3|86223|86173|19
1627412530000|2021-07-27 19:02:10|86224.1|86174.1|86224.9|86174.9|86224.9|86174.9|86223.2|86173.2|33
1627412540000|2021-07-27 19:02:20|86224.8|86174.8|86212|86187|86224.8|86187.5|86209|86172.2|29
1627412550000|2021-07-27 19:02:30|86212.3|86187.3|86226.7|86176.7|86226.9|86187.3|86212.2|86174.7|37
1627412560000|2021-07-27 19:02:40|86226.8|86176.8|86226.4|86176.4|86227|86177|86225.6|86175.6|27
1627412570000|2021-07-27 19:02:50|86226.1|86176.1|86225.8|86175.8|86226.7|86176.7|86224.4|86174.4|28
1627412580000|2021-07-27 19:03:00|86227|86177|86226.1|86176.1|86229|86179|86226|86176|36
1627412590000|2021-07-27 19:03:10|86226.2|86176.2|86226.3|86176.3|86226.7|86176.7|86225.9|86175.9|22
1627412600000|2021-07-27 19:03:20|86226.4|86176.4|86228.5|86178.5|86228.7|86178.7|86226.1|86176.1|33
1627412610000|2021-07-27 19:03:30|86228.8|86178.8|86228.5|86178.5|86228.8|86178.8|86228|86178|25
1627412620000|2021-07-27 19:03:40|86228.7|86178.7|86224.8|86174.8|86229.1|86179.1|86224.4|86174.4|37
1627412630000|2021-07-27 19:03:50|86224.5|86174.5|86225.7|86175.7|86226|86176|86224.2|86174.2|35
1627412640000|2021-07-27 19:04:00|86225.8|86175.8|86226.3|86176.3|86226.3|86176.3|86224.5|86174.5|26
1627412650000|2021-07-27 19:04:10|86226.2|86176.2|86225.4|86175.4|86226.6|86176.6|86225.4|86175.4|24
1627412660000|2021-07-27 19:04:20|86226.1|86176.1|86227.9|86177.9|86229.1|86179.1|86225.7|86175.7|40
1627412670000|2021-07-27 19:04:30|86227.8|86177.8|86229.7|86179.7|86230.2|86180.2|86227.5|86177.5|40
1627412680000|2021-07-27 19:04:40|86230|86180|86226.4|86176.4|86230.1|86180.1|86226.2|86176.2|34
1627412690000|2021-07-27 19:04:50|86225.7|86175.7|86225.3|86175.3|86227.7|86177.7|86224.9|86174.9|28
1627412700000|2021-07-27 19:05:00|86226.4|86176.4|86227.3|86177.3|86227.9|86177.9|86225.8|86175.8|36
1627412710000|2021-07-27 19:05:10|86227.4|86177.4|86228.6|86178.6|86229.8|86179.8|86226.9|86176.9|23
1627412720000|2021-07-27 19:05:20|86229.2|86179.2|86228.6|86178.6|86229.6|86179.6|86228.4|86178.4|30
1627412730000|2021-07-27 19:05:30|86228.8|86178.8|86228.4|86178.4|86229.2|86179.2|86227.9|86177.9|26
1627412740000|2021-07-27 19:05:40|86228.3|86178.3|86224.7|86174.7|86228.3|86178.3|86223.5|86173.5|48
1627412750000|2021-07-27 19:05:50|86224.5|86174.5|86224.1|86174.1|86224.9|86174.9|86224|86174|27
1627412760000|2021-07-27 19:06:00|86224.2|86174.2|86222.7|86172.7|86224.2|86174.2|86221.7|86171.7|33
1627412770000|2021-07-27 19:06:10|86222.5|86172.5|86220.2|86170.2|86222.9|86172.9|86220.1|86170.1|31
1627412780000|2021-07-27 19:06:20|86219.8|86169.8|86220.1|86170.1|86220.4|86170.4|86219.6|86169.6|28
1627412790000|2021-07-27 19:06:30|86220.2|86170.2|86220.2|86170.2|86220.2|86170.2|86219|86169|22
1627412800000|2021-07-27 19:06:40|86220|86170|86219.6|86169.6|86220.2|86170.2|86219.1|86169.1|26
1627412810000|2021-07-27 19:06:50|86219.7|86169.7|86219.5|86169.5|86220.6|86170.6|86219.2|86169.2|18
1627412820000|2021-07-27 19:07:00|86219.6|86169.6|86220.6|86170.6|86222.2|86172.2|86219.5|86169.5|34
1627412830000|2021-07-27 19:07:10|86220.3|86170.3|86221.4|86171.4|86221.7|86171.7|86219.2|86169.2|39
1627412840000|2021-07-27 19:07:20|86221.8|86171.8|86221.9|86171.9|86222.4|86172.4|86221.7|86171.7|26
1627412850000|2021-07-27 19:07:30|86221.6|86171.6|86221.9|86171.9|86222.4|86172.4|86221.4|86171.4|15
1627412860000|2021-07-27 19:07:40|86222|86172|86224.8|86174.8|86225.6|86175.6|86221.3|86171.3|25
1627412870000|2021-07-27 19:07:50|86225.1|86175.1|86226|86176|86226.5|86176.5|86224.4|86174.4|38
1627412880000|2021-07-27 19:08:00|86226.1|86176.1|86226|86176|86227.9|86177.9|86225.4|86175.4|48
1627412890000|2021-07-27 19:08:10|86226.2|86176.2|86225.6|86175.6|86226.4|86176.4|86225.2|86175.2|27
1627412900000|2021-07-27 19:08:20|86225.3|86175.3|86225.9|86175.9|86226|86176|86225.3|86175.3|14
1627412910000|2021-07-27 19:08:30|86226.1|86176.1|86224.5|86174.5|86226.1|86176.1|86224.5|86174.5|18
1627412920000|2021-07-27 19:08:40|86224.7|86174.7|86219|86194|86226.5|86195.3|86217.4|86174.7|39
1627412930000|2021-07-27 19:08:50|86220.5|86195.5|86231.1|86181.1|86231.4|86195.5|86218.6|86180.6|24
1627412940000|2021-07-27 19:09:00|86229.8|86179.8|86226.3|86176.3|86229.8|86179.8|86225.7|86175.7|41
1627412950000|2021-07-27 19:09:10|86227.4|86177.4|86226.4|86176.4|86228.6|86178.6|86225.5|86175.5|38
1627412960000|2021-07-27 19:09:20|86226.3|86176.3|86225.1|86175.1|86226.6|86176.6|86224.4|86174.4|39
1627412970000|2021-07-27 19:09:30|86225.4|86175.4|86225.2|86175.2|86225.9|86175.9|86225|86175|33
1627412980000|2021-07-27 19:09:40|86225.1|86175.1|86224.9|86174.9|86225.6|86175.6|86224.5|86174.5|23
1627412990000|2021-07-27 19:09:50|86225.2|86175.2|86226.3|86176.3|86228.5|86191.2|86214.5|86174.7|43
1627413000000|2021-07-27 19:10:00|86226.2|86176.2|86228.4|86178.4|86229|86195.1|86216.6|86175.9|43
1627413010000|2021-07-27 19:10:10|86228.2|86178.2|86232.1|86182.1|86232.1|86182.1|86228.2|86178.2|32
1627413020000|2021-07-27 19:10:20|86232.4|86182.4|86234.1|86184.1|86234.2|86184.2|86232|86182|36
1627413030000|2021-07-27 19:10:30|86234.4|86184.4|86235|86185|86235.6|86185.6|86234.3|86184.3|38
1627413040000|2021-07-27 19:10:40|86234.9|86184.9|86234.9|86184.9|86235.9|86185.9|86234.5|86184.5|24
1627413050000|2021-07-27 19:10:50|86235.3|86185.3|86236.7|86186.7|86236.7|86186.7|86235.3|86185.3|33
1627413060000|2021-07-27 19:11:00|86236.5|86186.5|86234.9|86184.9|86238|86188|86234.8|86184.8|32
1627413070000|2021-07-27 19:11:10|86234.8|86184.8|86232.5|86182.5|86236.6|86186.6|86232.1|86182.1|36
1627413080000|2021-07-27 19:11:20|86232.2|86182.2|86231.6|86181.6|86232.5|86182.5|86231.3|86181.3|30
1627413090000|2021-07-27 19:11:30|86231.3|86181.3|86231|86181|86232.3|86182.3|86231|86181|38
1627413100000|2021-07-27 19:11:40|86230.7|86180.7|86231.1|86181.1|86231.1|86181.1|86229.6|86179.6|32
1627413110000|2021-07-27 19:11:50|86231|86181|86231.1|86181.1|86231.4|86181.4|86230.2|86180.2|34
1627413120000|2021-07-27 19:12:00|86231.3|86181.3|86232.5|86182.5|86233.1|86183.1|86231|86181|34
1627413130000|2021-07-27 19:12:10|86232.8|86182.8|86232.6|86182.6|86232.8|86182.8|86232.3|86182.3|26
1627413140000|2021-07-27 19:12:20|86232.4|86182.4|86233|86183|86233.1|86183.1|86230.9|86180.9|47
1627413150000|2021-07-27 19:12:30|86232.9|86182.9|86232.5|86182.5|86233.1|86183.1|86231.5|86181.5|34
1627413160000|2021-07-27 19:12:40|86232.3|86182.3|86232.7|86182.7|86233.5|86183.5|86232.3|86182.3|39
1627413170000|2021-07-27 19:12:50|86232.6|86182.6|86232.3|86182.3|86232.8|86182.8|86231.7|86181.7|39
1627413180000|2021-07-27 19:13:00|86232.4|86182.4|86233.1|86183.1|86233.3|86183.3|86232.4|86182.4|26
1627413190000|2021-07-27 19:13:10|86233.2|86183.2|86232.5|86182.5|86233.2|86183.2|86231.6|86181.6|37
1627413200000|2021-07-27 19:13:20|86233.1|86183.1|86237|86187|86237|86187|86232|86182|43
1627413210000|2021-07-27 19:13:30|86237.1|86187.1|86242.9|86192.9|86244.5|86194.5|86236.2|86186.2|57
1627413220000|2021-07-27 19:13:40|86242.8|86192.8|86240.2|86190.2|86243.9|86193.9|86239.5|86189.5|45
1627413230000|2021-07-27 19:13:50|86240.5|86190.5|86240.1|86190.1|86241.1|86191.1|86238.9|86188.9|46
1627413240000|2021-07-27 19:14:00|86239.8|86189.8|86239.2|86189.2|86240.3|86190.3|86238.7|86188.7|42
1627413250000|2021-07-27 19:14:10|86238.5|86188.5|86237|86187|86239|86189|86236.5|86186.5|37
1627413260000|2021-07-27 19:14:20|86237.1|86187.1|86237.7|86187.7|86238.1|86188.1|86236.9|86186.9|28
1627413270000|2021-07-27 19:14:30|86237.8|86187.8|86237.3|86187.3|86238.1|86188.1|86236.6|86186.6|26
1627413280000|2021-07-27 19:14:40|86237.4|86187.4|86234.9|86184.9|86237.9|86187.9|86234.9|86184.9|41
1627413290000|2021-07-27 19:14:50|86235.9|86185.9|86238|86188|86238.9|86188.9|86235.6|86185.6|44
1627413300000|2021-07-27 19:15:00|86237.2|86187.2|86233.1|86183.1|86237.3|86187.3|86233.1|86183.1|49
1627413310000|2021-07-27 19:15:10|86233.2|86183.2|86234.4|86184.4|86234.5|86184.5|86233.2|86183.2|47
1627413320000|2021-07-27 19:15:20|86234.3|86184.3|86232.4|86182.4|86234.5|86184.5|86231.4|86181.4|45
1627413330000|2021-07-27 19:15:30|86232.3|86182.3|86229.3|86179.3|86232.3|86182.3|86229.3|86179.3|33
1627413340000|2021-07-27 19:15:40|86228.7|86178.7|86230.8|86180.8|86230.8|86180.8|86228.5|86178.5|45
1627413350000|2021-07-27 19:15:50|86230.7|86180.7|86228|86178|86231.2|86181.2|86227.9|86177.9|30
1627413360000|2021-07-27 19:16:00|86228.2|86178.2|86226.9|86176.9|86228.8|86178.8|86226.7|86176.7|44
1627413370000|2021-07-27 19:16:10|86226.7|86176.7|86225.9|86175.9|86226.8|86176.8|86225.3|86175.3|41
1627413380000|2021-07-27 19:16:20|86226.1|86176.1|86228.8|86178.8|86229.4|86179.4|86226.1|86176.1|36
1627413390000|2021-07-27 19:16:30|86228.4|86178.4|86226.6|86176.6|86229.3|86179.3|86226.5|86176.5|25
1627413400000|2021-07-27 19:16:40|86227|86177|86227.7|86177.7|86228|86178|86226.9|86176.9|31
1627413410000|2021-07-27 19:16:50|86227.6|86177.6|86231.4|86181.4|86231.4|86181.4|86227.4|86177.4|42
1627413420000|2021-07-27 19:17:00|86232.7|86182.7|86228.6|86178.6|86233.2|86183.2|86228.1|86178.1|47
1627413430000|2021-07-27 19:17:10|86228.7|86178.7|86227.8|86177.8|86229.9|86179.9|86227.8|86177.8|30
1627413440000|2021-07-27 19:17:20|86228.1|86178.1|86228.9|86178.9|86229.3|86179.3|86227.3|86177.3|41
1627413450000|2021-07-27 19:17:30|86229.2|86179.2|86229.7|86179.7|86230.6|86180.6|86228.2|86178.2|30
1627413460000|2021-07-27 19:17:40|86229.8|86179.8|86229.9|86179.9|86230.6|86180.6|86229.6|86179.6|31
1627413470000|2021-07-27 19:17:50|86230|86180|86225.6|86175.6|86230.9|86180.9|86225.6|86175.6|44
1627413480000|2021-07-27 19:18:00|86225.7|86175.7|86226.6|86176.6|86227.5|86177.5|86224.7|86174.7|45
1627413490000|2021-07-27 19:18:10|86227.2|86177.2|86232.6|86182.6|86232.6|86182.6|86226.9|86176.9|46
1627413500000|2021-07-27 19:18:20|86232.3|86182.3|86231|86181|86232.5|86182.5|86230.5|86180.5|34
1627413510000|2021-07-27 19:18:30|86231.1|86181.1|86231.4|86181.4|86231.6|86181.6|86230.9|86180.9|19
1627413520000|2021-07-27 19:18:40|86231.7|86181.7|86232.6|86182.6|86233.3|86183.3|86230.4|86180.4|33
1627413530000|2021-07-27 19:18:50|86232.3|86182.3|86230.9|86180.9|86232.3|86182.3|86230.4|86180.4|46
1627413540000|2021-07-27 19:19:00|86230.8|86180.8|86231.8|86181.8|86232|86182|86229.6|86179.6|47
1627413550000|2021-07-27 19:19:10|86231.7|86181.7|86230.3|86180.3|86232.3|86182.3|86229|86179|43
1627413560000|2021-07-27 19:19:20|86229.5|86179.5|86231.7|86181.7|86235.5|86185.5|86226.1|86176.1|40
1627413570000|2021-07-27 19:19:30|86231|86181|86231.5|86181.5|86232.3|86182.3|86228.7|86178.7|39
1627413580000|2021-07-27 19:19:40|86231.4|86181.4|86230.8|86180.8|86231.9|86181.9|86229.3|86179.3|42
1627413590000|2021-07-27 19:19:50|86230.5|86180.5|86230.2|86180.2|86230.5|86180.5|86229.4|86179.4|30
1627413600000|2021-07-27 19:20:00|86230|86180|86233.1|86183.1|86233.8|86183.8|86230|86180|40
1627413610000|2021-07-27 19:20:10|86232.9|86182.9|86234|86184|86235|86185|86232.5|86182.5|43
1627413620000|2021-07-27 19:20:20|86233.4|86183.4|86230.6|86180.6|86234.2|86184.2|86230|86180|34
1627413630000|2021-07-27 19:20:30|86229.7|86179.7|86227.7|86177.7|86230|86180|86227.4|86177.4|26
1627413640000|2021-07-27 19:20:40|86227.9|86177.9|86230.5|86180.5|86230.7|86180.7|86226.8|86176.8|34
1627413650000|2021-07-27 19:20:50|86230.7|86180.7|86226.6|86176.6|86230.8|86180.8|86224.3|86174.3|52
1627413660000|2021-07-27 19:21:00|86226.3|86176.3|86228.4|86178.4|86230.4|86180.4|86226.3|86176.3|40
1627413670000|2021-07-27 19:21:10|86228.5|86178.5|86231.2|86181.2|86231.4|86181.4|86227.7|86177.7|46
1627413680000|2021-07-27 19:21:20|86230.9|86180.9|86229.6|86179.6|86231.4|86181.4|86228.9|86178.9|36
1627413690000|2021-07-27 19:21:30|86229.7|86179.7|86229.8|86179.8|86231.3|86181.3|86229.3|86179.3|30
1627413700000|2021-07-27 19:21:40|86229.4|86179.4|86230.7|86180.7|86232.2|86182.2|86229.4|86179.4|37
1627413710000|2021-07-27 19:21:50|86230.6|86180.6|86233.8|86183.8|86235.1|86185.1|86229.9|86179.9|32
1627413720000|2021-07-27 19:22:00|86233|86183|86236|86186|86236.9|86186.9|86232.9|86182.9|41
1627413730000|2021-07-27 19:22:10|86235.8|86185.8|86236.3|86186.3|86236.6|86186.6|86235|86185|35
1627413740000|2021-07-27 19:22:20|86235.7|86185.7|86235.1|86185.1|86236.4|86186.4|86234.4|86184.4|47
1627413750000|2021-07-27 19:22:30|86235|86185|86234.5|86184.5|86236.5|86186.5|86234.1|86184.1|35
1627413760000|2021-07-27 19:22:40|86234.1|86184.1|86235.6|86185.6|86235.6|86185.6|86232.9|86182.9|40
1627413770000|2021-07-27 19:22:50|86236|86186|86234.3|86184.3|86236.4|86186.4|86234.2|86184.2|38
1627413780000|2021-07-27 19:23:00|86234.4|86184.4|86234.5|86184.5|86235.5|86185.5|86233.9|86183.9|26
1627413790000|2021-07-27 19:23:10|86234.4|86184.4|86234.9|86184.9|86237|86187|86234.3|86184.3|23
1627413800000|2021-07-27 19:23:20|86234.7|86184.7|86237.1|86187.1|86239.4|86189.4|86234.7|86184.7|43
1627413810000|2021-07-27 19:23:30|86237.3|86187.3|86233.3|86183.3|86237.3|86187.3|86232.5|86182.5|37
1627413820000|2021-07-27 19:23:40|86233.4|86183.4|86232.6|86182.6|86235.4|86185.4|86232.6|86182.6|37
1627413830000|2021-07-27 19:23:50|86232.7|86182.7|86234.3|86184.3|86235.1|86185.1|86231.8|86181.8|37
1627413840000|2021-07-27 19:24:00|86234.6|86184.6|86234.1|86184.1|86234.6|86184.6|86233.4|86183.4|36
1627413850000|2021-07-27 19:24:10|86233.6|86183.6|86233.5|86183.5|86234.3|86184.3|86233.1|86183.1|29
1627413860000|2021-07-27 19:24:20|86233.8|86183.8|86232.7|86182.7|86235|86185|86231.9|86181.9|42
1627413870000|2021-07-27 19:24:30|86233.4|86183.4|86233.3|86183.3|86233.6|86196.7|86219.6|86179.9|47
1627413880000|2021-07-27 19:24:40|86232.7|86182.7|86233.6|86183.6|86234.5|86184.5|86232.3|86182.3|27
1627413890000|2021-07-27 19:24:50|86233.5|86183.5|86232.1|86182.1|86233.7|86183.7|86232.1|86182.1|18
1627413900000|2021-07-27 19:25:00|86232.8|86182.8|86230.7|86180.7|86233.1|86183.1|86230.5|86180.5|29
1627413910000|2021-07-27 19:25:10|86231|86181|86233.9|86183.9|86234.6|86184.6|86230.5|86180.5|34
1627413920000|2021-07-27 19:25:20|86233.7|86183.7|86235|86185|86235.3|86185.3|86233.1|86183.1|31
1627413930000|2021-07-27 19:25:30|86235.5|86185.5|86234.7|86184.7|86235.6|86185.6|86234.1|86184.1|32
1627413940000|2021-07-27 19:25:40|86235|86185|86235.2|86185.2|86235.2|86185.2|86233.4|86183.4|27
1627413950000|2021-07-27 19:25:50|86234.2|86184.2|86233.6|86183.6|86234.2|86184.2|86231.8|86181.8|31
1627413960000|2021-07-27 19:26:00|86233.5|86183.5|86232|86182|86233.8|86183.8|86231.3|86181.3|30
1627413970000|2021-07-27 19:26:10|86232.1|86182.1|86233.4|86183.4|86235|86185|86232|86182|32
1627413980000|2021-07-27 19:26:20|86233|86183|86235.7|86185.7|86236.3|86186.3|86232.7|86182.7|39
1627413990000|2021-07-27 19:26:30|86235.9|86185.9|86235.5|86185.5|86236.2|86186.2|86234.7|86184.7|26
1627414000000|2021-07-27 19:26:40|86235.4|86185.4|86237.7|86187.7|86240.2|86190.2|86235.3|86185.3|37
1627414010000|2021-07-27 19:26:50|86237.6|86187.6|86242.5|86192.5|86248.4|86198.4|86237.4|86187.4|51
1627414020000|2021-07-27 19:27:00|86242.3|86192.3|86262.6|86212.6|86271.3|86221.3|86242.3|86192.3|55
1627414030000|2021-07-27 19:27:10|86262.5|86212.5|86273.2|86223.2|86273.8|86223.8|86260.9|86210.9|47
1627414040000|2021-07-27 19:27:20|86274.3|86224.3|86269.6|86219.6|86274.3|86233.3|86257.4|86207.9|54
1627414050000|2021-07-27 19:27:30|86269.5|86219.5|86274|86224|86274|86224|86258.1|86208.1|53
1627414060000|2021-07-27 19:27:40|86274.2|86224.2|86275.2|86225.2|86275.2|86225.2|86258.8|86208.8|53
1627414070000|2021-07-27 19:27:50|86274.1|86224.1|86263.8|86213.8|86274.1|86224.1|86262|86212|45
1627414080000|2021-07-27 19:28:00|86263.7|86213.7|86261.4|86211.4|86264.1|86214.1|86260.9|86210.9|37
1627414090000|2021-07-27 19:28:10|86261.3|86211.3|86264|86214|86264.2|86214.2|86261|86211|30
1627414100000|2021-07-27 19:28:20|86264.2|86214.2|86266.6|86216.6|86266.7|86216.7|86263.2|86213.2|35
1627414110000|2021-07-27 19:28:30|86266.7|86216.7|86266.3|86216.3|86266.7|86216.7|86264.6|86214.6|28
1627414120000|2021-07-27 19:28:40|86266.2|86216.2|86267.1|86217.1|86267.4|86217.4|86265.8|86215.8|37
1627414130000|2021-07-27 19:28:50|86268.3|86218.3|86267.3|86217.3|86268.5|86218.5|86266.6|86216.6|49
1627414140000|2021-07-27 19:29:00|86267.2|86217.2|86266.3|86216.3|86267.3|86217.3|86264.8|86214.8|38
1627414150000|2021-07-27 19:29:10|86266.2|86216.2|86266.8|86216.8|86266.8|86216.8|86265.6|86215.6|30
1627414160000|2021-07-27 19:29:20|86266.7|86216.7|86265.5|86215.5|86269.4|86219.4|86264.6|86214.6|40
1627414170000|2021-07-27 19:29:30|86265.8|86215.8|86264.6|86214.6|86266.6|86216.6|86263.6|86213.6|43
1627414180000|2021-07-27 19:29:40|86263.2|86213.2|86262.3|86212.3|86264.4|86214.4|86262|86212|54
1627414190000|2021-07-27 19:29:50|86262.2|86212.2|86260.8|86210.8|86263.4|86213.4|86260.8|86210.8|36
1627414200000|2021-07-27 19:30:00|86261.6|86211.6|86264.5|86214.5|86265|86215|86261.6|86211.6|33
1627414210000|2021-07-27 19:30:10|86264.8|86214.8|86265.1|86215.1|86265.1|86215.1|86264.3|86214.3|28
1627414220000|2021-07-27 19:30:20|86265|86215|86269.6|86219.6|86270|86220|86265|86215|56
1627414230000|2021-07-27 19:30:30|86269.5|86219.5|86270.1|86220.1|86270.4|86220.4|86269.2|86219.2|42
1627414240000|2021-07-27 19:30:40|86270.3|86220.3|86274|86224|86274|86224|86270.2|86220.2|54
1627414250000|2021-07-27 19:30:50|86274.2|86224.2|86274|86224|86274.9|86224.9|86273.3|86223.3|32
1627414260000|2021-07-27 19:31:00|86273.9|86223.9|86274.9|86224.9|86275.1|86225.1|86273.4|86223.4|34
1627414270000|2021-07-27 19:31:10|86275.3|86225.3|86274.2|86224.2|86275.9|86225.9|86273.5|86223.5|36
1627414280000|2021-07-27 19:31:20|86274|86224|86276.7|86226.7|86277|86227|86274|86224|33
1627414290000|2021-07-27 19:31:30|86276.8|86226.8|86274.9|86224.9|86276.8|86226.8|86272.7|86222.7|33
1627414300000|2021-07-27 19:31:40|86274.8|86224.8|86271.3|86221.3|86275.8|86225.8|86271.3|86221.3|56
1627414310000|2021-07-27 19:31:50|86271.7|86221.7|86271.6|86221.6|86272.7|86222.7|86270.2|86220.2|47
1627414320000|2021-07-27 19:32:00|86271.9|86221.9|86270.9|86220.9|86272.5|86222.5|86270.8|86220.8|42
1627414330000|2021-07-27 19:32:10|86271|86221|86270.3|86220.3|86273.7|86223.7|86269.4|86219.4|49
1627414340000|2021-07-27 19:32:20|86270.4|86220.4|86268.4|86218.4|86270.4|86220.4|86267.4|86217.4|43
1627414350000|2021-07-27 19:32:30|86268.8|86218.8|86269.4|86219.4|86269.7|86219.7|86267.8|86217.8|29
1627414360000|2021-07-27 19:32:40|86269.5|86219.5|86269.1|86219.1|86269.7|86219.7|86268.3|86218.3|32
1627414370000|2021-07-27 19:32:50|86269.2|86219.2|86267.9|86217.9|86271.1|86221.1|86267.9|86217.9|37
1627414380000|2021-07-27 19:33:00|86268.2|86218.2|86268.5|86218.5|86269.4|86219.4|86267.4|86217.4|25
1627414390000|2021-07-27 19:33:10|86269|86219|86269.4|86219.4|86270.6|86230.8|86255.7|86217.3|37
1627414400000|2021-07-27 19:33:20|86269.8|86219.8|86265.1|86215.1|86269.8|86219.8|86264.3|86214.3|46
1627414410000|2021-07-27 19:33:30|86265.3|86215.3|86266|86216|86266.8|86216.8|86264.4|86214.4|51
1627414420000|2021-07-27 19:33:40|86265.8|86215.8|86268.5|86218.5|86270.3|86220.3|86265.8|86215.8|55
1627414430000|2021-07-27 19:33:50|86268.2|86218.2|86269|86219|86269.9|86219.9|86267.8|86217.8|29
1627414440000|2021-07-27 19:34:00|86268.9|86218.9|86268.8|86218.8|86270.8|86220.8|86267.9|86217.9|37
1627414450000|2021-07-27 19:34:10|86269.3|86219.3|86270.8|86220.8|86272.1|86222.1|86269.1|86219.1|50
1627414460000|2021-07-27 19:34:20|86271.3|86221.3|86271.9|86221.9|86272.5|86222.5|86271.2|86221.2|27
1627414470000|2021-07-27 19:34:30|86271.7|86221.7|86261.6|86236.6|86274.5|86236.8|86261|86220.3|48
1627414480000|2021-07-27 19:34:40|86261.7|86236.7|86272.5|86222.5|86275.7|86236.7|86261.5|86222.5|41
1627414490000|2021-07-27 19:34:50|86272.3|86222.3|86272.8|86222.8|86273.4|86223.4|86272|86222|23
1627414500000|2021-07-27 19:35:00|86272.7|86222.7|86274.6|86224.6|86276|86226|86272.5|86222.5|24
1627414510000|2021-07-27 19:35:10|86274.1|86224.1|86272.4|86222.4|86274.7|86224.7|86271.4|86221.4|31
1627414520000|2021-07-27 19:35:20|86271.5|86221.5|86277.9|86227.9|86278.7|86239.6|86263.5|86221.1|40
1627414530000|2021-07-27 19:35:30|86277.8|86227.8|86279.3|86229.3|86279.5|86229.5|86277|86227|47
1627414540000|2021-07-27 19:35:40|86279.7|86229.7|86280.6|86230.6|86280.6|86230.6|86279.1|86229.1|37
1627414550000|2021-07-27 19:35:50|86280.5|86230.5|86279|86229|86280.5|86230.5|86278.8|86228.8|14
1627414560000|2021-07-27 19:36:00|86279.1|86229.1|86278.8|86228.8|86280.7|86230.7|86278.6|86228.6|20
1627414570000|2021-07-27 19:36:10|86279.7|86229.7|86272.2|86247.2|86284.8|86249|86271.2|86227.4|38
1627414580000|2021-07-27 19:36:20|86272.1|86247.1|86271.9|86246.9|86273|86248|86271.3|86246.3|25
1627414590000|2021-07-27 19:36:30|86272.4|86247.4|86272.7|86247.7|86273.4|86248.4|86271.4|86246.4|17
1627414600000|2021-07-27 19:36:40|86273|86248|86272|86247|86273|86248|86271.9|86246.9|13
1627414610000|2021-07-27 19:36:50|86271.7|86246.7|86271.6|86246.6|86273.8|86248.8|86271.1|86246.1|37
1627414620000|2021-07-27 19:37:00|86272.6|86247.6|86274.3|86249.3|86275.2|86250.2|86270.7|86245.7|28
1627414630000|2021-07-27 19:37:10|86274.1|86249.1|86285.6|86235.6|86286.6|86249.5|86271.8|86235.1|35
1627414640000|2021-07-27 19:37:20|86285.7|86235.7|86286.3|86236.3|86286.8|86236.8|86284.6|86234.6|27
1627414650000|2021-07-27 19:37:30|86286.4|86236.4|86286.8|86236.8|86287.1|86245.8|86270.8|86233.9|67
1627414660000|2021-07-27 19:37:40|86286.7|86236.7|86284.1|86234.1|86286.9|86236.9|86284|86234|42
1627414670000|2021-07-27 19:37:50|86284.4|86234.4|86284.7|86234.7|86285.6|86235.6|86284|86234|32
1627414680000|2021-07-27 19:38:00|86286.4|86236.4|86286.4|86236.4|86286.7|86236.7|86285.4|86235.4|35
1627414690000|2021-07-27 19:38:10|86285.8|86235.8|86284.4|86234.4|86285.8|86235.8|86283.8|86233.8|26
1627414700000|2021-07-27 19:38:20|86284.8|86234.8|86283.9|86233.9|86285.2|86235.2|86283.1|86233.1|32
1627414710000|2021-07-27 19:38:30|86284.9|86234.9|86285.2|86235.2|86285.8|86235.8|86283|86233|39
1627414720000|2021-07-27 19:38:40|86284.8|86234.8|86284.2|86234.2|86285.4|86235.4|86283.7|86233.7|27
1627414730000|2021-07-27 19:38:50|86284.1|86234.1|86270|86245|86284.3|86246.4|86268.3|86233.7|23
1627414740000|2021-07-27 19:39:00|86268.7|86243.7|86283.6|86233.6|86283.8|86246.3|86268.4|86232.1|43
1627414750000|2021-07-27 19:39:10|86283.7|86233.7|86283.5|86233.5|86284.6|86234.6|86283.3|86233.3|30
1627414760000|2021-07-27 19:39:20|86283.4|86233.4|86284.6|86234.6|86284.8|86234.8|86283.4|86233.4|29
1627414770000|2021-07-27 19:39:30|86284.5|86234.5|86283.2|86233.2|86284.9|86234.9|86283|86233|27
1627414780000|2021-07-27 19:39:40|86283.1|86233.1|86284|86234|86284.3|86234.3|86282.2|86232.2|32
1627414790000|2021-07-27 19:39:50|86284.6|86234.6|86282.9|86232.9|86285.1|86235.1|86282.4|86232.4|32
1627414800000|2021-07-27 19:40:00|86283.2|86233.2|86286|86236|86286.2|86236.2|86283|86233|30
1627414810000|2021-07-27 19:40:10|86286.1|86236.1|86286|86236|86286.5|86236.5|86284.2|86234.2|27
1627414820000|2021-07-27 19:40:20|86286.4|86236.4|86286.4|86236.4|86287.4|86237.4|86285.4|86235.4|30
1627414830000|2021-07-27 19:40:30|86286.9|86236.9|86288.2|86238.2|86288.8|86238.8|86286.4|86236.4|36
1627414840000|2021-07-27 19:40:40|86287.7|86237.7|86286.4|86236.4|86288|86238|86285.8|86235.8|27
1627414850000|2021-07-27 19:40:50|86286.5|86236.5|86285.7|86235.7|86287|86237|86285.3|86235.3|18
1627414860000|2021-07-27 19:41:00|86285.5|86235.5|86286.6|86236.6|86287|86237|86285.2|86235.2|18
1627414870000|2021-07-27 19:41:10|86286.8|86236.8|86286.1|86236.1|86287.2|86237.2|86285.2|86235.2|12
1627414880000|2021-07-27 19:41:20|86286|86236|86286|86236|86287.1|86237.1|86285.3|86235.3|29
1627414890000|2021-07-27 19:41:30|86286.2|86236.2|86287.1|86237.1|86287.4|86237.4|86285.1|86235.1|46
1627414900000|2021-07-27 19:41:40|86287.3|86237.3|86286.6|86236.6|86287.9|86237.9|86285.6|86235.6|42
1627414910000|2021-07-27 19:41:50|86286.7|86236.7|86286.4|86236.4|86287|86237|86284.4|86234.4|32
1627414920000|2021-07-27 19:42:00|86286.6|86236.6|86284.6|86234.6|86287|86237|86284.2|86234.2|36
1627414930000|2021-07-27 19:42:10|86284.7|86234.7|86284|86234|86284.7|86234.7|86283.9|86233.9|26
1627414940000|2021-07-27 19:42:20|86285.2|86235.2|86285.2|86235.2|86285.6|86235.6|86284|86234|30
1627414950000|2021-07-27 19:42:30|86285|86235|86288.3|86238.3|86288.3|86238.3|86284.1|86234.1|35
1627414960000|2021-07-27 19:42:40|86288.1|86238.1|86285.4|86235.4|86288.8|86238.8|86285.4|86235.4|38
1627414970000|2021-07-27 19:42:50|86285.1|86235.1|86283.6|86233.6|86285.1|86235.1|86282.6|86232.6|40
1627414980000|2021-07-27 19:43:00|86283.7|86233.7|86284.1|86234.1|86284.8|86234.8|86283.3|86233.3|42
1627414990000|2021-07-27 19:43:10|86284.2|86234.2|86283.6|86233.6|86285.6|86235.6|86283.5|86233.5|39
1627415000000|2021-07-27 19:43:20|86283.7|86233.7|86284.1|86234.1|86284.1|86234.1|86283.3|86233.3|17
1627415010000|2021-07-27 19:43:30|86284|86234|86283.7|86233.7|86284.4|86234.4|86283.7|86233.7|30
1627415020000|2021-07-27 19:43:40|86283.8|86233.8|86283.2|86233.2|86283.8|86233.8|86282.1|86232.1|21
1627415030000|2021-07-27 19:43:50|86282.4|86232.4|86282.8|86232.8|86283.1|86233.1|86281.8|86231.8|27
1627415040000|2021-07-27 19:44:00|86283.2|86233.2|86281.6|86231.6|86283.7|86233.7|86280.7|86230.7|47
1627415050000|2021-07-27 19:44:10|86281.8|86231.8|86281.2|86231.2|86283.8|86233.8|86281|86231|32
1627415060000|2021-07-27 19:44:20|86281.1|86231.1|86281.5|86231.5|86282.1|86232.1|86281|86231|30
1627415070000|2021-07-27 19:44:30|86281.3|86231.3|86284.7|86234.7|86284.7|86234.7|86280.9|86230.9|47
1627415080000|2021-07-27 19:44:40|86284.6|86234.6|86283.1|86233.1|86284.6|86234.6|86282.5|86232.5|50
1627415090000|2021-07-27 19:44:50|86283.2|86233.2|86283|86233|86283.3|86233.3|86282.6|86232.6|20
1627415100000|2021-07-27 19:45:00|86283.1|86233.1|86273.6|86223.6|86283.1|86237.1|86259.5|86222.1|50
1627415110000|2021-07-27 19:45:10|86273.5|86223.5|86273.3|86223.3|86273.9|86223.9|86270.5|86220.5|51
1627415120000|2021-07-27 19:45:20|86273.1|86223.1|86273|86223|86273.8|86223.8|86272.2|86222.2|17
1627415130000|2021-07-27 19:45:30|86273.1|86223.1|86272|86222|86273.3|86223.3|86270.9|86220.9|23
1627415140000|2021-07-27 19:45:40|86272.3|86222.3|86266.6|86216.6|86273.7|86223.7|86266|86216|35
1627415150000|2021-07-27 19:45:50|86267.1|86217.1|86267.2|86217.2|86267.8|86217.8|86265.7|86215.7|41
1627415160000|2021-07-27 19:46:00|86267.1|86217.1|86267|86217|86267.7|86217.7|86266.5|86216.5|19
1627415170000|2021-07-27 19:46:10|86267.3|86217.3|86269.3|86219.3|86269.9|86219.9|86267.3|86217.3|33
1627415180000|2021-07-27 19:46:20|86268.6|86218.6|86269.2|86219.2|86269.7|86219.7|86267.7|86217.7|26
1627415190000|2021-07-27 19:46:30|86269.8|86219.8|86269.6|86219.6|86271.2|86221.2|86269.4|86219.4|26
1627415200000|2021-07-27 19:46:40|86270.2|86220.2|86271.8|86221.8|86272.7|86222.7|86269.9|86219.9|29
1627415210000|2021-07-27 19:46:50|86271.7|86221.7|86274.6|86224.6|86275.3|86225.3|86271.7|86221.7|40
1627415220000|2021-07-27 19:47:00|86274.7|86224.7|86279.4|86229.4|86281.7|86231.7|86274.7|86224.7|51
1627415230000|2021-07-27 19:47:10|86279.3|86229.3|86278.1|86228.1|86279.5|86229.5|86276.6|86226.6|28
1627415240000|2021-07-27 19:47:20|86277.9|86227.9|86277.2|86227.2|86278.4|86228.4|86277.2|86227.2|19
1627415250000|2021-07-27 19:47:30|86277.3|86227.3|86277.4|86227.4|86277.9|86227.9|86276.7|86226.7|15
1627415260000|2021-07-27 19:47:40|86276|86226|86276|86226|86277.9|86227.9|86275.8|86225.8|21
1627415270000|2021-07-27 19:47:50|86277|86227|86276.7|86226.7|86278|86228|86276.6|86226.6|34
1627415280000|2021-07-27 19:48:00|86277|86227|86278.3|86228.3|86278.3|86228.3|86276.5|86226.5|38
1627415290000|2021-07-27 19:48:10|86277.7|86227.7|86278.1|86228.1|86278.9|86228.9|86277.6|86227.6|24
1627415300000|2021-07-27 19:48:20|86277.9|86227.9|86278.3|86228.3|86278.8|86228.8|86277.8|86227.8|18
1627415310000|2021-07-27 19:48:30|86277.9|86227.9|86278.3|86228.3|86279.1|86229.1|86276.9|86226.9|32
1627415320000|2021-07-27 19:48:40|86278.1|86228.1|86274.9|86224.9|86278.1|86228.1|86274.3|86224.3|28
1627415330000|2021-07-27 19:48:50|86274.9|86224.9|86274|86224|86275.2|86225.2|86274|86224|18
1627415340000|2021-07-27 19:49:00|86274.2|86224.2|86273.8|86223.8|86274.7|86224.7|86273.5|86223.5|46
1627415350000|2021-07-27 19:49:10|86273.9|86223.9|86274|86224|86274.6|86224.6|86273.5|86223.5|35
1627415360000|2021-07-27 19:49:20|86273.9|86223.9|86271|86221|86274.7|86224.7|86269.8|86219.8|35
1627415370000|2021-07-27 19:49:30|86270.8|86220.8|86275.9|86225.9|86276|86226|86269.3|86219.3|54
1627415380000|2021-07-27 19:49:40|86275.6|86225.6|86276.2|86226.2|86276.6|86226.6|86275.3|86225.3|30
1627415390000|2021-07-27 19:49:50|86276.1|86226.1|86276.1|86226.1|86277.1|86227.1|86275.9|86225.9|33
1627415400000|2021-07-27 19:50:00|86276.6|86226.6|86270.4|86220.4|86276.6|86226.6|86269.5|86219.5|59
1627415410000|2021-07-27 19:50:10|86270|86220|86267.3|86217.3|86270.3|86220.3|86266.8|86216.8|52
1627415420000|2021-07-27 19:50:20|86267.6|86217.6|86267.9|86217.9|86268.6|86218.6|86265.8|86215.8|40
1627415430000|2021-07-27 19:50:30|86267.5|86217.5|86266.3|86216.3|86267.8|86217.8|86266|86216|34
1627415440000|2021-07-27 19:50:40|86267.3|86217.3|86264.4|86214.4|86267.3|86217.3|86260.5|86210.5|47
1627415450000|2021-07-27 19:50:50|86264.5|86214.5|86262.4|86212.4|86264.7|86214.7|86261.3|86211.3|47
1627415460000|2021-07-27 19:51:00|86262.2|86212.2|86262.6|86212.6|86264.3|86214.3|86262.2|86212.2|47
1627415470000|2021-07-27 19:51:10|86262.9|86212.9|86262.8|86212.8|86263.5|86213.5|86262.2|86212.2|32
1627415480000|2021-07-27 19:51:20|86262.7|86212.7|86262.1|86212.1|86263|86213|86261.6|86211.6|41
1627415490000|2021-07-27 19:51:30|86263.3|86213.3|86264.7|86214.7|86264.8|86214.8|86261.1|86211.1|48
1627415500000|2021-07-27 19:51:40|86264.2|86214.2|86261.5|86211.5|86264.9|86214.9|86259.5|86209.5|37
1627415510000|2021-07-27 19:51:50|86260.4|86210.4|86261.6|86211.6|86264.4|86214.4|86259.4|86209.4|45
1627415520000|2021-07-27 19:52:00|86261.5|86211.5|86262.2|86212.2|86262.3|86212.3|86261.1|86211.1|18
1627415530000|2021-07-27 19:52:10|86262|86212|86262.4|86212.4|86263.6|86213.6|86262|86212|23
1627415540000|2021-07-27 19:52:20|86262.3|86212.3|86262.6|86212.6|86264.7|86214.7|86261.7|86211.7|41
1627415550000|2021-07-27 19:52:30|86262.5|86212.5|86262.7|86212.7|86263.6|86213.6|86261.9|86211.9|42
1627415560000|2021-07-27 19:52:40|86262.3|86212.3|86261.6|86211.6|86264|86214|86261.6|86211.6|27
1627415570000|2021-07-27 19:52:50|86260.6|86210.6|86258.5|86208.5|86260.6|86210.6|86258.5|86208.5|34
1627415580000|2021-07-27 19:53:00|86258.7|86208.7|86258.9|86208.9|86259.7|86209.7|86258.5|86208.5|31
1627415590000|2021-07-27 19:53:10|86259.7|86209.7|86259.6|86209.6|86261|86211|86258.6|86208.6|24
1627415600000|2021-07-27 19:53:20|86260.4|86210.4|86260.1|86210.1|86260.4|86210.4|86257.7|86207.7|35
1627415610000|2021-07-27 19:53:30|86260.2|86210.2|86264.4|86214.4|86264.4|86214.4|86259.4|86209.4|61
1627415620000|2021-07-27 19:53:40|86263.9|86213.9|86261.1|86211.1|86264|86214|86260.9|86210.9|45
1627415630000|2021-07-27 19:53:50|86261.5|86211.5|86258.8|86208.8|86261.5|86211.5|86258.8|86208.8|45
1627415640000|2021-07-27 19:54:00|86259.2|86209.2|86258.2|86208.2|86259.7|86209.7|86257.6|86207.6|51
1627415650000|2021-07-27 19:54:10|86258.3|86208.3|86258.8|86208.8|86258.9|86208.9|86257.8|86207.8|38
1627415660000|2021-07-27 19:54:20|86259.1|86209.1|86257.1|86207.1|86259.6|86218.2|86242.9|86205|47
1627415670000|2021-07-27 19:54:30|86256.6|86206.6|86257|86207|86258|86208|86256|86206|49
1627415680000|2021-07-27 19:54:40|86257.2|86207.2|86259.6|86209.6|86259.6|86209.6|86256.1|86206.1|45
1627415690000|2021-07-27 19:54:50|86259.4|86209.4|86258.5|86208.5|86259.9|86209.9|86258.3|86208.3|37
1627415700000|2021-07-27 19:55:00|86258.4|86208.4|86260.7|86210.7|86262|86212|86257.8|86207.8|52
1627415710000|2021-07-27 19:55:10|86260.3|86210.3|86260.2|86210.2|86260.6|86210.6|86259.9|86209.9|36
1627415720000|2021-07-27 19:55:20|86260.4|86210.4|86260.5|86210.5|86261.5|86211.5|86259.7|86209.7|41
1627415730000|2021-07-27 19:55:30|86260.1|86210.1|86260.4|86210.4|86262.7|86212.7|86260.1|86210.1|36
1627415740000|2021-07-27 19:55:40|86260.5|86210.5|86257.1|86207.1|86260.7|86210.7|86256.4|86206.4|47
1627415750000|2021-07-27 19:55:50|86257.8|86207.8|86255.5|86205.5|86257.9|86207.9|86255.4|86205.4|39
1627415760000|2021-07-27 19:56:00|86255.2|86205.2|86257.7|86207.7|86257.8|86207.8|86254.9|86204.9|29
1627415770000|2021-07-27 19:56:10|86255.8|86205.8|86255.6|86205.6|86255.8|86205.8|86254.3|86204.3|43
1627415780000|2021-07-27 19:56:20|86255.4|86205.4|86254.9|86204.9|86255.6|86205.6|86254.7|86204.7|30
1627415790000|2021-07-27 19:56:30|86255|86205|86249.1|86199.1|86256.2|86206.2|86248.5|86198.5|49
1627415800000|2021-07-27 19:56:40|86248.9|86198.9|86251.4|86201.4|86254.6|86204.6|86248.7|86198.7|52
1627415810000|2021-07-27 19:56:50|86251.7|86201.7|86249.3|86199.3|86251.7|86201.7|86248.7|86198.7|33
1627415820000|2021-07-27 19:57:00|86249.4|86199.4|86249.5|86199.5|86250.3|86200.3|86248.6|86198.6|33
1627415830000|2021-07-27 19:57:10|86249.3|86199.3|86252.5|86202.5|86252.9|86202.9|86248.9|86198.9|34
1627415840000|2021-07-27 19:57:20|86252.6|86202.6|86249.3|86199.3|86254.2|86204.2|86248.1|86198.1|51
1627415850000|2021-07-27 19:57:30|86249.5|86199.5|86246.9|86196.9|86250.3|86200.3|86246.1|86196.1|43
1627415860000|2021-07-27 19:57:40|86247.1|86197.1|86245.1|86195.1|86248.3|86198.3|86242.2|86192.2|51
1627415870000|2021-07-27 19:57:50|86245.5|86195.5|86244.5|86194.5|86245.5|86195.5|86216.4|86180.7|61
1627415880000|2021-07-27 19:58:00|86243.8|86193.8|86241.8|86191.8|86244.9|86194.9|86240.1|86190.1|60
1627415890000|2021-07-27 19:58:10|86240.9|86190.9|86243.6|86193.6|86245.2|86195.2|86240.9|86190.9|61
1627415900000|2021-07-27 19:58:20|86243.4|86193.4|86242.8|86192.8|86245.7|86195.7|86240.1|86190.1|48
1627415910000|2021-07-27 19:58:30|86243.4|86193.4|86238.4|86188.4|86243.5|86193.5|86237.6|86187.6|55
1627415920000|2021-07-27 19:58:40|86240.6|86190.6|86226.3|86176.3|86243.8|86193.8|86226.3|86176.3|62
1627415930000|2021-07-27 19:58:50|86225.9|86175.9|86231.1|86181.1|86234.6|86184.6|86220.7|86170.7|62
1627415940000|2021-07-27 19:59:00|86230.2|86180.2|86232.5|86182.5|86234.3|86184.3|86230.2|86180.2|60
1627415950000|2021-07-27 19:59:10|86232.1|86182.1|86236.7|86186.7|86237|86187|86231.1|86181.1|47
1627415960000|2021-07-27 19:59:20|86237.6|86187.6|86241.7|86191.7|86243.5|86193.5|86236.6|86186.6|53
1627415970000|2021-07-27 19:59:30|86243.1|86193.1|86265.4|86215.4|86267.4|86217.4|86243.1|86193.1|54
1627415980000|2021-07-27 19:59:40|86265.1|86215.1|86272.2|86222.2|86277.8|86227.8|86264.6|86214.6|61
1627415990000|2021-07-27 19:59:50|86272.1|86222.1|86277.8|86227.8|86279.2|86229.2|86272.1|86222.1|66
1627416000000|2021-07-27 20:00:00|86280.3|86230.3|86282.9|86232.9|86285.1|86235.1|86277.5|86227.5|69
1627416010000|2021-07-27 20:00:10|86283.4|86233.4|86255.9|86205.9|86284.4|86234.4|86254.2|86204.2|69
1627416020000|2021-07-27 20:00:20|86256.8|86206.8|86263.9|86213.9|86264.1|86214.1|86251.5|86201.5|70
1627416030000|2021-07-27 20:00:30|86264|86214|86268.7|86218.7|86276.3|86226.3|86264|86214|68
1627416040000|2021-07-27 20:00:40|86268.2|86218.2|86270.6|86220.6|86273|86223|86265.7|86215.7|54
1627416050000|2021-07-27 20:00:50|86271.4|86221.4|86254.5|86204.5|86272.4|86222.4|86250.8|86200.8|68
1627416060000|2021-07-27 20:01:00|86255.1|86205.1|86250.6|86200.6|86255.3|86205.3|86247.6|86197.6|53
1627416070000|2021-07-27 20:01:10|86251.2|86201.2|86245.7|86195.7|86251.2|86201.2|86244.3|86194.3|45
1627416080000|2021-07-27 20:01:20|86245.8|86195.8|86242.1|86192.1|86246.9|86196.9|86241.9|86191.9|39
1627416090000|2021-07-27 20:01:30|86242|86192|86239.4|86189.4|86242|86192|86238.4|86188.4|54
1627416100000|2021-07-27 20:01:40|86239.8|86189.8|86238.5|86188.5|86241.2|86191.2|86236|86186|64
1627416110000|2021-07-27 20:01:50|86239.4|86189.4|86238.8|86188.8|86240.8|86190.8|86237.2|86187.2|60
1627416120000|2021-07-27 20:02:00|86237.9|86187.9|86232.5|86182.5|86238.2|86188.2|86231.9|86181.9|52
1627416130000|2021-07-27 20:02:10|86233.2|86183.2|86233.4|86183.4|86235.2|86185.2|86231.4|86181.4|49
1627416140000|2021-07-27 20:02:20|86233.3|86183.3|86242.3|86192.3|86242.4|86192.4|86231.6|86181.6|49
1627416150000|2021-07-27 20:02:30|86242.5|86192.5|86220.3|86170.3|86242.5|86192.5|86220|86170|65
1627416160000|2021-07-27 20:02:40|86220.1|86170.1|86224.8|86174.8|86225|86175|86217.8|86167.8|67
1627416170000|2021-07-27 20:02:50|86224.7|86174.7|86224.1|86174.1|86225.5|86175.5|86223.3|86173.3|50
1627416180000|2021-07-27 20:03:00|86226.7|86176.7|86230.9|86180.9|86231.7|86181.7|86226.5|86176.5|68
1627416190000|2021-07-27 20:03:10|86230.8|86180.8|86231.1|86181.1|86232|86182|86228|86178|57
1627416200000|2021-07-27 20:03:20|86231.5|86181.5|86232.6|86182.6|86232.9|86182.9|86230.8|86180.8|75
1627416210000|2021-07-27 20:03:30|86232.3|86182.3|86235.1|86185.1|86236.3|86186.3|86231.9|86181.9|72
1627416220000|2021-07-27 20:03:40|86235.2|86185.2|86233.4|86183.4|86235.2|86185.2|86229.2|86179.2|47
1627416230000|2021-07-27 20:03:50|86233.2|86183.2|86243.9|86193.9|86243.9|86193.9|86232.4|86182.4|72
1627416240000|2021-07-27 20:04:00|86244.3|86194.3|86246.3|86196.3|86246.5|86196.5|86243.3|86193.3|46
1627416250000|2021-07-27 20:04:10|86246.2|86196.2|86252|86202|86253.1|86203.1|86245.2|86195.2|47
1627416260000|2021-07-27 20:04:20|86251.9|86201.9|86253.1|86203.1|86254.5|86204.5|86251.9|86201.9|55
1627416270000|2021-07-27 20:04:30|86253.2|86203.2|86253.7|86203.7|86254.5|86204.5|86253.1|86203.1|30
1627416280000|2021-07-27 20:04:40|86254.1|86204.1|86252.7|86202.7|86256.8|86206.8|86252.6|86202.6|57
1627416290000|2021-07-27 20:04:50|86252.6|86202.6|86242.2|86192.2|86254|86204|86240.2|86190.2|63
1627416300000|2021-07-27 20:05:00|86242.5|86192.5|86242|86192|86242.7|86192.7|86238.9|86188.9|64
1627416310000|2021-07-27 20:05:10|86242.1|86192.1|86246.8|86196.8|86250.4|86200.4|86238.7|86188.7|66
1627416320000|2021-07-27 20:05:20|86246.6|86196.6|86248.3|86198.3|86249.5|86199.5|86246.6|86196.6|59
1627416330000|2021-07-27 20:05:30|86248.1|86198.1|86246.7|86196.7|86248.6|86198.6|86246.6|86196.6|37
1627416340000|2021-07-27 20:05:40|86246.8|86196.8|86247.1|86197.1|86248.4|86198.4|86246.6|86196.6|32
1627416350000|2021-07-27 20:05:50|86246.8|86196.8|86244.9|86194.9|86246.8|86196.8|86243.8|86193.8|47
1627416360000|2021-07-27 20:06:00|86244.3|86194.3|86261.4|86211.4|86261.4|86211.4|86243.6|86193.6|57
1627416370000|2021-07-27 20:06:10|86269|86219|86259.3|86209.3|86271.3|86221.3|86259.1|86209.1|72
1627416380000|2021-07-27 20:06:20|86259.1|86209.1|86260.4|86210.4|86261|86211|86258.7|86208.7|52
1627416390000|2021-07-27 20:06:30|86260.8|86210.8|86264.7|86214.7|86264.7|86214.7|86259.7|86209.7|53
1627416400000|2021-07-27 20:06:40|86264.6|86214.6|86264.9|86214.9|86265.5|86215.5|86264.3|86214.3|21
1627416410000|2021-07-27 20:06:50|86264.6|86214.6|86263|86213|86264.7|86214.7|86262.3|86212.3|28
1627416420000|2021-07-27 20:07:00|86262.9|86212.9|86261.1|86211.1|86263.1|86213.1|86261.1|86211.1|14
1627416430000|2021-07-27 20:07:10|86261.3|86211.3|86259.5|86209.5|86262.1|86212.1|86257.8|86207.8|42
1627416440000|2021-07-27 20:07:20|86259.4|86209.4|86259.6|86209.6|86260.3|86210.3|86259.3|86209.3|33
1627416450000|2021-07-27 20:07:30|86259.8|86209.8|86260.4|86210.4|86260.6|86210.6|86258.7|86208.7|32
1627416460000|2021-07-27 20:07:40|86260.2|86210.2|86263.6|86213.6|86264.1|86214.1|86259.8|86209.8|38
1627416470000|2021-07-27 20:07:50|86263.4|86213.4|86264.2|86214.2|86264.9|86214.9|86262.6|86212.6|43
1627416480000|2021-07-27 20:08:00|86264.1|86214.1|86264.5|86214.5|86265|86215|86263.7|86213.7|51
1627416490000|2021-07-27 20:08:10|86264.3|86214.3|86263.4|86213.4|86265|86215|86263.4|86213.4|34
1627416500000|2021-07-27 20:08:20|86263.9|86213.9|86263|86213|86264.1|86214.1|86258|86208|45
1627416510000|2021-07-27 20:08:30|86263.3|86213.3|86259.7|86209.7|86263.3|86213.3|86259.2|86209.2|54
1627416520000|2021-07-27 20:08:40|86259.9|86209.9|86263.7|86213.7|86264.8|86214.8|86259.3|86209.3|51
1627416530000|2021-07-27 20:08:50|86264.2|86214.2|86262.5|86212.5|86264.5|86214.5|86262.2|86212.2|40
1627416540000|2021-07-27 20:09:00|86262.8|86212.8|86258.8|86208.8|86263|86213|86257.5|86207.5|40
1627416550000|2021-07-27 20:09:10|86258.9|86208.9|86260.2|86210.2|86261|86211|86258.8|86208.8|26
1627416560000|2021-07-27 20:09:20|86259.9|86209.9|86265.2|86215.2|86265.2|86215.2|86259.4|86209.4|29
1627416570000|2021-07-27 20:09:30|86265|86215|86257.7|86207.7|86266|86216|86256.5|86206.5|51
1627416580000|2021-07-27 20:09:40|86256.9|86206.9|86246.3|86196.3|86257.5|86207.5|86244|86194|68
1627416590000|2021-07-27 20:09:50|86246.9|86196.9|86246.6|86196.6|86248.2|86198.2|86244.9|86194.9|42
1627416600000|2021-07-27 20:10:00|86246.4|86196.4|86247.4|86197.4|86247.7|86197.7|86245.9|86195.9|45
1627416610000|2021-07-27 20:10:10|86247.7|86197.7|86243.7|86193.7|86247.7|86197.7|86242|86192|53
1627416620000|2021-07-27 20:10:20|86244.1|86194.1|86256.5|86206.5|86264.6|86214.6|86243.7|86193.7|63
1627416630000|2021-07-27 20:10:30|86256.4|86206.4|86260.1|86210.1|86260.1|86210.1|86254.3|86204.3|48
1627416640000|2021-07-27 20:10:40|86260|86210|86257.1|86207.1|86260.7|86210.7|86257.1|86207.1|35
1627416650000|2021-07-27 20:10:50|86257.2|86207.2|86259.4|86209.4|86260.6|86210.6|86255.2|86205.2|63
1627416660000|2021-07-27 20:11:00|86259.6|86209.6|86264.7|86214.7|86265.8|86215.8|86258.9|86208.9|53
1627416670000|2021-07-27 20:11:10|86264.9|86214.9|86268.2|86218.2|86268.2|86218.2|86263.4|86213.4|61
1627416680000|2021-07-27 20:11:20|86268.4|86218.4|86264.9|86214.9|86268.9|86218.9|86261.4|86211.4|69
1627416690000|2021-07-27 20:11:30|86264.7|86214.7|86260.6|86210.6|86264.7|86214.7|86260|86210|64
1627416700000|2021-07-27 20:11:40|86260.5|86210.5|86260.4|86210.4|86260.8|86210.8|86257.2|86207.2|60
1627416710000|2021-07-27 20:11:50|86260.2|86210.2|86257.9|86207.9|86260.3|86210.3|86257.8|86207.8|38
1627416720000|2021-07-27 20:12:00|86258|86208|86258.7|86208.7|86259.3|86209.3|86257.8|86207.8|34
1627416730000|2021-07-27 20:12:10|86258.4|86208.4|86260.3|86210.3|86260.7|86210.7|86258.2|86208.2|32
1627416740000|2021-07-27 20:12:20|86260.6|86210.6|86263.7|86213.7|86264.9|86214.9|86259.5|86209.5|38
1627416750000|2021-07-27 20:12:30|86263.6|86213.6|86268|86218|86268.7|86218.7|86263.4|86213.4|35
1627416760000|2021-07-27 20:12:40|86267.7|86217.7|86265.7|86215.7|86267.9|86217.9|86264.8|86214.8|45
1627416770000|2021-07-27 20:12:50|86265.6|86215.6|86263.8|86213.8|86265.9|86215.9|86263.6|86213.6|31
1627416780000|2021-07-27 20:13:00|86263.5|86213.5|86258.3|86208.3|86263.9|86213.9|86251.7|86201.7|61
1627416790000|2021-07-27 20:13:10|86258.7|86208.7|86254.5|86204.5|86263.1|86213.1|86254.5|86204.5|60
1627416800000|2021-07-27 20:13:20|86254.2|86204.2|86256|86206|86259.4|86209.4|86253.6|86203.6|73
1627416810000|2021-07-27 20:13:30|86256.1|86206.1|86256.9|86206.9|86257.9|86207.9|86255.5|86205.5|41
1627416820000|2021-07-27 20:13:40|86256.8|86206.8|86257.6|86207.6|86259|86209|86255.8|86205.8|14
1627416830000|2021-07-27 20:13:50|86257.9|86207.9|86264.9|86214.9|86266.1|86216.1|86257.4|86207.4|46
1627416840000|2021-07-27 20:14:00|86265.2|86215.2|86267.8|86217.8|86267.8|86217.8|86261|86211|64
1627416850000|2021-07-27 20:14:10|86268|86218|86270.1|86220.1|86272.9|86222.9|86267.9|86217.9|54
1627416860000|2021-07-27 20:14:20|86270.3|86220.3|86269.6|86219.6|86270.5|86220.5|86268.8|86218.8|32
1627416870000|2021-07-27 20:14:30|86269.8|86219.8|86265.3|86215.3|86272.2|86222.2|86265.3|86215.3|52
1627416880000|2021-07-27 20:14:40|86265.7|86215.7|86268.7|86218.7|86270.6|86220.6|86265.2|86215.2|56
1627416890000|2021-07-27 20:14:50|86268.5|86218.5|86266.4|86216.4|86269.3|86219.3|86265.9|86215.9|54
1627416900000|2021-07-27 20:15:00|86267|86217|86267.6|86217.6|86269.8|86219.8|86263.6|86213.6|64
1627416910000|2021-07-27 20:15:10|86268|86218|86263.4|86213.4|86268.4|86218.4|86262.7|86212.7|68
1627416920000|2021-07-27 20:15:20|86263.7|86213.7|86264.3|86214.3|86265.7|86215.7|86263.7|86213.7|44
1627416930000|2021-07-27 20:15:30|86264.1|86214.1|86260.3|86210.3|86264.5|86214.5|86260.1|86210.1|48
1627416940000|2021-07-27 20:15:40|86260.1|86210.1|86259.5|86209.5|86263.5|86213.5|86259.4|86209.4|37
1627416950000|2021-07-27 20:15:50|86259.1|86209.1|86268.2|86218.2|86269.3|86219.3|86259|86209|43
1627416960000|2021-07-27 20:16:00|86269.3|86219.3|86267.1|86217.1|86269.7|86219.7|86266.9|86216.9|40
1627416970000|2021-07-27 20:16:10|86267|86217|86265.1|86215.1|86267.5|86217.5|86264.1|86214.1|44
1627416980000|2021-07-27 20:16:20|86264.9|86214.9|86265.7|86215.7|86266|86216|86264.3|86214.3|35
1627416990000|2021-07-27 20:16:30|86265.5|86215.5|86265.3|86215.3|86265.5|86215.5|86264.5|86214.5|25
1627417000000|2021-07-27 20:16:40|86265.2|86215.2|86264.9|86214.9|86266.8|86216.8|86262.9|86212.9|40
1627417010000|2021-07-27 20:16:50|86266.1|86216.1|86268.4|86218.4|86270.2|86220.2|86264.4|86214.4|64
1627417020000|2021-07-27 20:17:00|86268.5|86218.5|86269.5|86219.5|86270.1|86220.1|86266.5|86216.5|43
1627417030000|2021-07-27 20:17:10|86269.4|86219.4|86270|86220|86270.4|86220.4|86267|86217|42
1627417040000|2021-07-27 20:17:20|86269.9|86219.9|86271.4|86221.4|86274.3|86224.3|86269.9|86219.9|44
1627417050000|2021-07-27 20:17:30|86270.6|86220.6|86273.7|86223.7|86276.3|86226.3|86269.3|86219.3|44
1627417060000|2021-07-27 20:17:40|86274.5|86224.5|86270.7|86220.7|86274.8|86224.8|86270.6|86220.6|54
1627417070000|2021-07-27 20:17:50|86270.5|86220.5|86269.9|86219.9|86271.1|86221.1|86269.9|86219.9|30
1627417080000|2021-07-27 20:18:00|86269.8|86219.8|86270.3|86220.3|86270.8|86220.8|86269.7|86219.7|26
1627417090000|2021-07-27 20:18:10|86270.5|86220.5|86272.2|86222.2|86272.2|86222.2|86268.9|86218.9|27
1627417100000|2021-07-27 20:18:20|86272.1|86222.1|86266.1|86216.1|86272.5|86222.5|86264.8|86214.8|54
1627417110000|2021-07-27 20:18:30|86267.3|86217.3|86267.7|86217.7|86269.1|86219.1|86265.6|86215.6|48
1627417120000|2021-07-27 20:18:40|86268.1|86218.1|86264.8|86214.8|86268.4|86218.4|86263.7|86213.7|49
1627417130000|2021-07-27 20:18:50|86264.9|86214.9|86266.4|86216.4|86266.6|86216.6|86263.8|86213.8|39
1627417140000|2021-07-27 20:19:00|86266.2|86216.2|86266.4|86216.4|86266.5|86216.5|86264|86214|28
1627417150000|2021-07-27 20:19:10|86266|86216|86266.2|86216.2|86266.5|86216.5|86264.3|86214.3|35
1627417160000|2021-07-27 20:19:20|86266.1|86216.1|86262.2|86212.2|86266.1|86216.1|86261.8|86211.8|35
1627417170000|2021-07-27 20:19:30|86262.1|86212.1|86262.4|86212.4|86263.2|86213.2|86260.3|86210.3|37
1627417180000|2021-07-27 20:19:40|86262|86212|86258.3|86208.3|86263.9|86213.9|86256.8|86206.8|43
1627417190000|2021-07-27 20:19:50|86258.2|86208.2|86258.2|86208.2|86259|86209|86257.2|86207.2|14
1627417200000|2021-07-27 20:20:00|86257.7|86207.7|86265.6|86215.6|86266.5|86216.5|86257.7|86207.7|53
1627417210000|2021-07-27 20:20:10|86266.1|86216.1|86271.4|86221.4|86272.5|86222.5|86265.3|86215.3|46
1627417220000|2021-07-27 20:20:20|86271.5|86221.5|86270.1|86220.1|86271.5|86221.5|86269.6|86219.6|20
1627417230000|2021-07-27 20:20:30|86269.9|86219.9|86272.4|86222.4|86274.6|86224.6|86269.9|86219.9|22
1627417240000|2021-07-27 20:20:40|86272.6|86222.6|86271.4|86221.4|86273.9|86223.9|86271|86221|31
1627417250000|2021-07-27 20:20:50|86270.9|86220.9|86271.8|86221.8|86272.6|86222.6|86269.6|86219.6|44
1627417260000|2021-07-27 20:21:00|86273.1|86223.1|86273.8|86223.8|86273.9|86223.9|86267.2|86217.2|52
1627417270000|2021-07-27 20:21:10|86273.4|86223.4|86288.2|86238.2|86301.1|86251.1|86273.1|86223.1|47
1627417280000|2021-07-27 20:21:20|86288.4|86238.4|86285.6|86235.6|86290.5|86240.5|86284.2|86234.2|41
1627417290000|2021-07-27 20:21:30|86285.4|86235.4|86288.5|86238.5|86288.7|86238.7|86284.3|86234.3|39
1627417300000|2021-07-27 20:21:40|86289.7|86239.7|86285.5|86235.5|86289.7|86239.7|86285.5|86235.5|32
1627417310000|2021-07-27 20:21:50|86286|86236|86294.9|86244.9|86294.9|86244.9|86284.9|86234.9|48
1627417320000|2021-07-27 20:22:00|86294.6|86244.6|86297|86247|86298.3|86248.3|86293.7|86243.7|48
1627417330000|2021-07-27 20:22:10|86297.6|86247.6|86291.2|86241.2|86299.3|86249.3|86290.5|86240.5|44
1627417340000|2021-07-27 20:22:20|86291.8|86241.8|86295.2|86245.2|86296.2|86246.2|86290.4|86240.4|43
1627417350000|2021-07-27 20:22:30|86295.5|86245.5|86298.6|86248.6|86298.8|86248.8|86294.6|86244.6|47
1627417360000|2021-07-27 20:22:40|86297.7|86247.7|86298.5|86248.5|86300.3|86250.3|86296.5|86246.5|37
1627417370000|2021-07-27 20:22:50|86298.7|86248.7|86299.4|86249.4|86300.3|86250.3|86297.3|86247.3|30
1627417380000|2021-07-27 20:23:00|86299.1|86249.1|86298.1|86248.1|86300|86250|86297.7|86247.7|37
1627417390000|2021-07-27 20:23:10|86297.7|86247.7|86304.5|86254.5|86304.9|86254.9|86297.7|86247.7|54
1627417400000|2021-07-27 20:23:20|86304|86254|86300.7|86250.7|86305.5|86255.5|86300.7|86250.7|61
1627417410000|2021-07-27 20:23:30|86301.1|86251.1|86298.2|86248.2|86301.3|86251.3|86296.1|86246.1|59
1627417420000|2021-07-27 20:23:40|86298.1|86248.1|86296.6|86246.6|86298.3|86248.3|86293.2|86243.2|37
1627417430000|2021-07-27 20:23:50|86297|86247|86295.6|86245.6|86298.4|86248.4|86295.3|86245.3|52
1627417440000|2021-07-27 20:24:00|86295.3|86245.3|86295.9|86245.9|86295.9|86245.9|86293|86243|65
1627417450000|2021-07-27 20:24:10|86296.3|86246.3|86298.8|86248.8|86299.2|86249.2|86294.1|86244.1|65
1627417460000|2021-07-27 20:24:20|86298.6|86248.6|86296.7|86246.7|86298.9|86248.9|86295.7|86245.7|54
1627417470000|2021-07-27 20:24:30|86296.9|86246.9|86297.3|86247.3|86297.3|86247.3|86294.8|86244.8|62
1627417480000|2021-07-27 20:24:40|86297.4|86247.4|86297.9|86247.9|86298.9|86248.9|86295.3|86245.3|53
1627417490000|2021-07-27 20:24:50|86297.8|86247.8|86295.7|86245.7|86298.3|86248.3|86293.8|86243.8|71
1627417500000|2021-07-27 20:25:00|86295.8|86245.8|86297.9|86247.9|86299.1|86249.1|86294.6|86244.6|58
1627417510000|2021-07-27 20:25:10|86298.4|86248.4|86298.2|86248.2|86299.8|86249.8|86297.9|86247.9|23
1627417520000|2021-07-27 20:25:20|86298|86248|86298.4|86248.4|86300.3|86250.3|86296.7|86246.7|31
1627417530000|2021-07-27 20:25:30|86299.5|86249.5|86300.2|86250.2|86301.4|86251.4|86297.9|86247.9|42
1627417540000|2021-07-27 20:25:40|86300.9|86250.9|86298.7|86248.7|86301.2|86251.2|86298.6|86248.6|24
1627417550000|2021-07-27 20:25:50|86299.2|86249.2|86296.7|86246.7|86301.8|86251.8|86294.7|86244.7|40
1627417560000|2021-07-27 20:26:00|86297.3|86247.3|86295.5|86245.5|86297.6|86247.6|86295.1|86245.1|24
1627417570000|2021-07-27 20:26:10|86296.4|86246.4|86295.8|86245.8|86298|86248|86295.6|86245.6|34
1627417580000|2021-07-27 20:26:20|86296|86246|86296.1|86246.1|86297.1|86247.1|86295.5|86245.5|21
1627417590000|2021-07-27 20:26:30|86295.7|86245.7|86291.9|86241.9|86295.7|86245.7|86291.7|86241.7|42
1627417600000|2021-07-27 20:26:40|86291.3|86241.3|86291.5|86241.5|86294.9|86244.9|86291.3|86241.3|51
1627417610000|2021-07-27 20:26:50|86291.7|86241.7|86290.9|86240.9|86295.3|86245.3|86290.5|86240.5|54
1627417620000|2021-07-27 20:27:00|86291.6|86241.6|86291.4|86241.4|86293.8|86243.8|86288|86238|64
1627417630000|2021-07-27 20:27:10|86290.9|86240.9|86290.3|86240.3|86293|86243|86288.9|86238.9|63
1627417640000|2021-07-27 20:27:20|86290.4|86240.4|86291.7|86241.7|86292.6|86242.6|86289.9|86239.9|67
1627417650000|2021-07-27 20:27:30|86291.5|86241.5|86291.9|86241.9|86292|86242|86290.1|86240.1|74
1627417660000|2021-07-27 20:27:40|86291|86241|86295.7|86245.7|86297.3|86247.3|86290.3|86240.3|64
1627417670000|2021-07-27 20:27:50|86295.6|86245.6|86294|86244|86297.3|86247.3|86294|86244|63
1627417680000|2021-07-27 20:28:00|86293.4|86243.4|86290.8|86240.8|86294.2|86244.2|86290.4|86240.4|47
1627417690000|2021-07-27 20:28:10|86290.9|86240.9|86290.8|86240.8|86292.2|86242.2|86290.5|86240.5|41
1627417700000|2021-07-27 20:28:20|86290.7|86240.7|86290.4|86240.4|86290.7|86240.7|86290.3|86240.3|16
1627417710000|2021-07-27 20:28:30|86290.5|86240.5|86290.8|86240.8|86291.7|86241.7|86289.3|86239.3|32
1627417720000|2021-07-27 20:28:40|86291|86241|86294.7|86244.7|86295.9|86245.9|86289.6|86239.6|38
1627417730000|2021-07-27 20:28:50|86294.9|86244.9|86295.6|86245.6|86300.2|86250.2|86293.6|86243.6|66
1627417740000|2021-07-27 20:29:00|86292.9|86242.9|86294.5|86244.5|86297.6|86247.6|86292.7|86242.7|62
1627417750000|2021-07-27 20:29:10|86294.6|86244.6|86292.2|86242.2|86297|86247|86291.5|86241.5|49
1627417760000|2021-07-27 20:29:20|86291.8|86241.8|86290.2|86240.2|86292.9|86242.9|86288.6|86238.6|51
1627417770000|2021-07-27 20:29:30|86288.4|86238.4|86290.7|86240.7|86292.2|86242.2|86286.9|86236.9|49
1627417780000|2021-07-27 20:29:40|86290.6|86240.6|86291.3|86241.3|86293.3|86243.3|86289.6|86239.6|56
1627417790000|2021-07-27 20:29:50|86291.1|86241.1|86292|86242|86296.1|86246.1|86283.7|86233.7|64
1627417800000|2021-07-27 20:30:00|86291.6|86241.6|86299.1|86249.1|86299.3|86249.3|86289.7|86239.7|65
1627417810000|2021-07-27 20:30:10|86299.7|86249.7|86290.6|86240.6|86299.7|86249.7|86290.6|86240.6|57
1627417820000|2021-07-27 20:30:20|86289.8|86239.8|86292.9|86242.9|86293.4|86243.4|86289.8|86239.8|46
1627417830000|2021-07-27 20:30:30|86293.4|86243.4|86298.5|86248.5|86298.6|86248.6|86292|86242|44
1627417840000|2021-07-27 20:30:40|86298.8|86248.8|86295.8|86245.8|86298.8|86248.8|86294.2|86244.2|54
1627417850000|2021-07-27 20:30:50|86296|86246|86296.2|86246.2|86297.3|86247.3|86294.2|86244.2|45
1627417860000|2021-07-27 20:31:00|86296.3|86246.3|86295.6|86245.6|86297|86247|86292|86242|59
1627417870000|2021-07-27 20:31:10|86295.8|86245.8|86299.9|86249.9|86301.6|86251.6|86295.8|86245.8|50
1627417880000|2021-07-27 20:31:20|86298.3|86248.3|86303.3|86253.3|86304.3|86254.3|86298.3|86248.3|54
1627417890000|2021-07-27 20:31:30|86302.5|86252.5|86303.5|86253.5|86304|86254|86302.5|86252.5|36
1627417900000|2021-07-27 20:31:40|86303.6|86253.6|86304.5|86254.5|86304.5|86254.5|86298.1|86248.1|52
1627417910000|2021-07-27 20:31:50|86303.5|86253.5|86307.4|86257.4|86307.4|86257.4|86282.7|86232.7|54
1627417920000|2021-07-27 20:32:00|86312.9|86262.9|86274.9|86224.9|86317.6|86267.6|86274.4|86224.4|65
1627417930000|2021-07-27 20:32:10|86275.9|86225.9|86280.2|86230.2|86282.4|86232.4|86273|86223|73
1627417940000|2021-07-27 20:32:20|86280.4|86230.4|86278.5|86228.5|86280.5|86230.5|86275.7|86225.7|65
1627417950000|2021-07-27 20:32:30|86275.8|86225.8|86289.3|86239.3|86308.7|86258.7|86275.5|86225.5|66
1627417960000|2021-07-27 20:32:40|86288.5|86238.5|86304.1|86254.1|86305.1|86255.1|86288|86238|73
1627417970000|2021-07-27 20:32:50|86305.4|86255.4|86305|86255|86311.1|86261.1|86304.9|86254.9|50
1627417980000|2021-07-27 20:33:00|86306.3|86256.3|86298.2|86248.2|86306.5|86256.5|86292.7|86242.7|45
1627417990000|2021-07-27 20:33:10|86300.6|86250.6|86300.3|86250.3|86302.9|86252.9|86297.3|86247.3|51
1627418000000|2021-07-27 20:33:20|86299.1|86249.1|86301.1|86251.1|86301.1|86251.1|86297.8|86247.8|33
1627418010000|2021-07-27 20:33:30|86301.4|86251.4|86302.7|86252.7|86304.3|86254.3|86289.4|86239.4|44
1627418020000|2021-07-27 20:33:40|86300|86250|86299.3|86249.3|86303.4|86253.4|86297.5|86247.5|27
1627418030000|2021-07-27 20:33:50|86301.4|86251.4|86302|86252|86304.5|86254.5|86301|86251|51
1627418040000|2021-07-27 20:34:00|86302.7|86252.7|86303.7|86253.7|86303.9|86253.9|86302.1|86252.1|31
1627418050000|2021-07-27 20:34:10|86304.2|86254.2|86299|86249|86307.4|86257.4|86296.2|86246.2|57
1627418060000|2021-07-27 20:34:20|86298.3|86248.3|86297.3|86247.3|86302|86252|86297|86247|47
1627418070000|2021-07-27 20:34:30|86296.4|86246.4|86293.5|86243.5|86298.7|86248.7|86290.7|86240.7|44
1627418080000|2021-07-27 20:34:40|86293|86243|86302|86252|86303.7|86253.7|86284.3|86234.3|46
1627418090000|2021-07-27 20:34:50|86302.2|86252.2|86296.7|86246.7|86302.5|86252.5|86296.1|86246.1|57
1627418100000|2021-07-27 20:35:00|86296.6|86246.6|86291.5|86241.5|86298.4|86248.4|86291.5|86241.5|60
1627418110000|2021-07-27 20:35:10|86292.6|86242.6|86292.6|86242.6|86294.3|86244.3|86291.6|86241.6|49
1627418120000|2021-07-27 20:35:20|86293.1|86243.1|86291.4|86241.4|86293.8|86243.8|86291.4|86241.4|44
1627418130000|2021-07-27 20:35:30|86291.1|86241.1|86292.5|86242.5|86295.3|86245.3|86291.1|86241.1|45
1627418140000|2021-07-27 20:35:40|86293.6|86243.6|86287.4|86237.4|86294.7|86244.7|86287.2|86237.2|55
1627418150000|2021-07-27 20:35:50|86288.1|86238.1|86281.3|86231.3|86289.2|86239.2|86280|86230|76
1627418160000|2021-07-27 20:36:00|86281.5|86231.5|86292.1|86242.1|86344.4|86273.8|86278.7|86228.7|77
1627418170000|2021-07-27 20:36:10|86291.8|86241.8|86296.7|86246.7|86297.7|86247.7|86290.2|86240.2|68
1627418180000|2021-07-27 20:36:20|86294.4|86244.4|86296.8|86246.8|86298.9|86248.9|86294.4|86244.4|51
1627418190000|2021-07-27 20:36:30|86295.7|86245.7|86295.7|86245.7|86297.1|86247.1|86295.3|86245.3|27
1627418200000|2021-07-27 20:36:40|86295.8|86245.8|86296.9|86246.9|86298.6|86248.6|86295.8|86245.8|22
1627418210000|2021-07-27 20:36:50|86297.2|86247.2|86295.7|86245.7|86298.1|86248.1|86295.7|86245.7|20
1627418220000|2021-07-27 20:37:00|86295.5|86245.5|86286.7|86236.7|86300.3|86250.3|86281|86231|56
1627418230000|2021-07-27 20:37:10|86286.9|86236.9|86282.4|86232.4|86308.1|86258.1|86279.1|86229.1|73
1627418240000|2021-07-27 20:37:20|86282.7|86232.7|86269.2|86219.2|86282.7|86232.7|86268.8|86218.8|59
1627418250000|2021-07-27 20:37:30|86269.9|86219.9|86289.7|86239.7|86293|86243|86268.4|86218.4|66
1627418260000|2021-07-27 20:37:40|86290.2|86240.2|86290.4|86240.4|86291.2|86241.2|86287.5|86237.5|41
1627418270000|2021-07-27 20:37:50|86289.9|86239.9|86291.2|86241.2|86294.6|86244.6|86289.5|86239.5|38
1627418280000|2021-07-27 20:38:00|86292.1|86242.1|86294.8|86244.8|86298.4|86248.4|86291.2|86241.2|43
1627418290000|2021-07-27 20:38:10|86294.7|86244.7|86300.6|86250.6|86300.6|86250.6|86294.2|86244.2|50
1627418300000|2021-07-27 20:38:20|86300.5|86250.5|86298.6|86248.6|86300.5|86250.5|86295.1|86245.1|32
1627418310000|2021-07-27 20:38:30|86298.7|86248.7|86296.8|86246.8|86301.3|86251.3|86295.1|86245.1|29
1627418320000|2021-07-27 20:38:40|86296.7|86246.7|86280.4|86230.4|86299.6|86249.6|86280.4|86230.4|38
1627418330000|2021-07-27 20:38:50|86279.3|86229.3|86285.7|86235.7|86308.3|86258.3|86279.3|86229.3|73
1627418340000|2021-07-27 20:39:00|86284.7|86234.7|86285.8|86235.8|86289.6|86239.6|86284.7|86234.7|57
1627418350000|2021-07-27 20:39:10|86285.5|86235.5|86300.6|86250.6|86317.9|86267.9|86283.6|86233.6|48
1627418360000|2021-07-27 20:39:20|86301.6|86251.6|86314.7|86264.7|86314.7|86264.7|86289.2|86239.2|76
1627418370000|2021-07-27 20:39:30|86315.6|86265.6|86296|86246|86322.8|86265.6|86291.9|86241.9|71
1627418380000|2021-07-27 20:39:40|86294.9|86244.9|86295|86245|86296.4|86246.4|86293.2|86243.2|47
1627418390000|2021-07-27 20:39:50|86295.5|86245.5|86287.4|86237.4|86295.5|86245.5|86287.4|86237.4|43
1627418400000|2021-07-27 20:40:00|86287.2|86237.2|86284.2|86234.2|86288.7|86238.7|86282.8|86232.8|38
1627418410000|2021-07-27 20:40:10|86282.6|86232.6|86303|86253|86306.2|86256.2|86277.6|86227.6|61
1627418420000|2021-07-27 20:40:20|86302.6|86252.6|86290.1|86240.1|86303.3|86253.3|86289|86239|63
1627418430000|2021-07-27 20:40:30|86289.9|86239.9|86289.5|86239.5|86291.2|86241.2|86288.2|86238.2|36
1627418440000|2021-07-27 20:40:40|86289|86239|86293.8|86243.8|86293.9|86243.9|86287.4|86237.4|41
1627418450000|2021-07-27 20:40:50|86293|86243|86294.5|86244.5|86294.7|86244.7|86292.1|86242.1|23
1627418460000|2021-07-27 20:41:00|86293.5|86243.5|86295.9|86245.9|86297.9|86247.9|86292.4|86242.4|38
1627418470000|2021-07-27 20:41:10|86295.4|86245.4|86296.6|86246.6|86297.1|86247.1|86294.8|86244.8|15
1627418480000|2021-07-27 20:41:20|86296.2|86246.2|86291.4|86241.4|86296.4|86246.4|86291.2|86241.2|52
1627418490000|2021-07-27 20:41:30|86291.7|86241.7|86303.2|86253.2|86323|86271.2|86280.9|86230.9|75
1627418500000|2021-07-27 20:41:40|86307.5|86257.5|86295.1|86245.1|86307.5|86257.5|86291.7|86241.7|71
1627418510000|2021-07-27 20:41:50|86293.8|86243.8|86302.7|86252.7|86304.4|86254.4|86293.5|86243.5|54
1627418520000|2021-07-27 20:42:00|86302.6|86252.6|86295.6|86245.6|86306.7|86256.7|86295.6|86245.6|63
1627418530000|2021-07-27 20:42:10|86296|86246|86298.4|86248.4|86300.2|86250.2|86292.7|86242.7|66
1627418540000|2021-07-27 20:42:20|86298|86248|86299.9|86249.9|86300.3|86250.3|86297|86247|50
1627418550000|2021-07-27 20:42:30|86299.6|86249.6|86298|86248|86299.6|86249.6|86297.7|86247.7|21
1627418560000|2021-07-27 20:42:40|86298.1|86248.1|86296.5|86246.5|86298.2|86248.2|86296.5|86246.5|29
1627418570000|2021-07-27 20:42:50|86296.1|86246.1|86296.8|86246.8|86297.7|86247.7|86295.6|86245.6|21
1627418580000|2021-07-27 20:43:00|86296.5|86246.5|86295.4|86245.4|86299.7|86249.7|86294|86244|54
1627418590000|2021-07-27 20:43:10|86296|86246|86295.6|86245.6|86296.5|86246.5|86295.1|86245.1|33
1627418600000|2021-07-27 20:43:20|86295.5|86245.5|86291|86241|86296.1|86246.1|86291|86241|22
1627418610000|2021-07-27 20:43:30|86291.9|86241.9|86293.5|86243.5|86293.5|86243.5|86290.9|86240.9|42
1627418620000|2021-07-27 20:43:40|86293.2|86243.2|86295.1|86245.1|86297.3|86247.3|86292.4|86242.4|34
1627418630000|2021-07-27 20:43:50|86295.3|86245.3|86294.5|86244.5|86295.5|86245.5|86294.3|86244.3|39
1627418640000|2021-07-27 20:44:00|86294.7|86244.7|86289.1|86239.1|86294.7|86244.7|86289.1|86239.1|48
1627418650000|2021-07-27 20:44:10|86290.4|86240.4|86293.5|86243.5|86295.1|86245.1|86290.4|86240.4|36
1627418660000|2021-07-27 20:44:20|86293.6|86243.6|86293.7|86243.7|86294.8|86244.8|86292.6|86242.6|14
1627418670000|2021-07-27 20:44:30|86293.8|86243.8|86293.3|86243.3|86294.1|86244.1|86293.3|86243.3|15
1627418680000|2021-07-27 20:44:40|86294.2|86244.2|86299.4|86249.4|86301.4|86251.4|86293.1|86243.1|32
1627418690000|2021-07-27 20:44:50|86298|86248|86299.3|86249.3|86300.9|86250.9|86298|86248|27
1627418700000|2021-07-27 20:45:00|86299.4|86249.4|86297.2|86247.2|86300.1|86250.1|86296.4|86246.4|56
1627418710000|2021-07-27 20:45:10|86298.3|86248.3|86304.6|86254.6|86319.7|86269.7|86296.7|86246.7|74
1627418720000|2021-07-27 20:45:20|86304.9|86254.9|86303.3|86253.3|86305.1|86255.1|86300|86250|36
1627418730000|2021-07-27 20:45:30|86300.9|86250.9|86301.7|86251.7|86306.8|86256.8|86300.9|86250.9|42
1627418740000|2021-07-27 20:45:40|86303.3|86253.3|86302.6|86252.6|86307.6|86257.6|86300.5|86250.5|44
1627418750000|2021-07-27 20:45:50|86303|86253|86305.9|86255.9|86307.2|86257.2|86301.3|86251.3|24
1627418760000|2021-07-27 20:46:00|86306|86256|86302.4|86252.4|86309.8|86259.8|86301.2|86251.2|57
1627418770000|2021-07-27 20:46:10|86302.1|86252.1|86304.7|86254.7|86308.4|86258.4|86301.9|86251.9|68
1627418780000|2021-07-27 20:46:20|86304.4|86254.4|86303.9|86253.9|86306.4|86256.4|86303.1|86253.1|30
1627418790000|2021-07-27 20:46:30|86303.4|86253.4|86306.1|86256.1|86327.5|86277.5|86303.4|86253.4|51
1627418800000|2021-07-27 20:46:40|86306.8|86256.8|86305|86255|86307.7|86257.7|86304.5|86254.5|48
1627418810000|2021-07-27 20:46:50|86305.6|86255.6|86306.9|86256.9|86308.9|86258.9|86304.7|86254.7|51
1627418820000|2021-07-27 20:47:00|86306.6|86256.6|86305.6|86255.6|86308.3|86258.3|86304.5|86254.5|43
1627418830000|2021-07-27 20:47:10|86305.8|86255.8|86305.9|86255.9|86305.9|86255.9|86305.4|86255.4|5
1627418840000|2021-07-27 20:47:20|86308.5|86258.5|86309.7|86259.7|86316.7|86266.7|86304.9|86254.9|51
1627418850000|2021-07-27 20:47:30|86308.5|86258.5|86306.8|86256.8|86327.9|86277.9|86304.9|86254.9|60
1627418860000|2021-07-27 20:47:40|86306.3|86256.3|86304.8|86254.8|86307|86257|86303.8|86253.8|30
1627418870000|2021-07-27 20:47:50|86304.1|86254.1|86303.4|86253.4|86305.9|86255.9|86303.3|86253.3|15
1627418880000|2021-07-27 20:48:00|86303.1|86253.1|86303.9|86253.9|86305.4|86255.4|86301.6|86251.6|11
1627418890000|2021-07-27 20:48:10|86302.6|86252.6|86302.7|86252.7|86303.9|86253.9|86301.6|86251.6|30
1627418900000|2021-07-27 20:48:20|86302.1|86252.1|86301.4|86251.4|86303.1|86253.1|86300.1|86250.1|19
1627418910000|2021-07-27 20:48:30|86302.7|86252.7|86304|86254|86306.1|86256.1|86302.4|86252.4|13
1627418920000|2021-07-27 20:48:40|86305.9|86255.9|86301.9|86251.9|86305.9|86255.9|86301.1|86251.1|48
1627418930000|2021-07-27 20:48:50|86302.1|86252.1|86299.5|86249.5|86304.2|86254.2|86299.1|86249.1|66
1627418940000|2021-07-27 20:49:00|86299.3|86249.3|86305.3|86255.3|86305.9|86255.9|86299|86249|44
1627418950000|2021-07-27 20:49:10|86305.8|86255.8|86309.3|86259.3|86335.2|86275.4|86302|86249|71
1627418960000|2021-07-27 20:49:20|86303.9|86253.9|86308.2|86258.2|86308.8|86258.8|86302.5|86252.5|69
1627418970000|2021-07-27 20:49:30|86308.1|86258.1|86320.6|86270.6|86325|86275|86304.7|86254.7|74
1627418980000|2021-07-27 20:49:40|86315.7|86265.7|86323.9|86273.9|86335.9|86282.2|86305.1|86255.1|75
1627418990000|2021-07-27 20:49:50|86326|86276|86315.9|86265.9|86339.1|86287.5|86313.3|86255|73
1627419000000|2021-07-27 20:50:00|86314.7|86264.7|86310.7|86260.7|86317.8|86267.8|86308.6|86258.6|65
1627419010000|2021-07-27 20:50:10|86310.4|86260.4|86312.3|86262.3|86312.9|86262.9|86309.6|86259.6|22
1627419020000|2021-07-27 20:50:20|86310.4|86260.4|86310.9|86260.9|86311.8|86261.8|86309.6|86259.6|24
1627419030000|2021-07-27 20:50:30|86312.1|86262.1|86311.2|86261.2|86313.4|86263.4|86309.7|86259.7|48
1627419040000|2021-07-27 20:50:40|86311.4|86261.4|86312.7|86262.7|86316.9|86266.9|86309.8|86259.8|33
1627419050000|2021-07-27 20:50:50|86312.5|86262.5|86310.2|86260.2|86314.3|86264.3|86310.2|86260.2|60
1627419060000|2021-07-27 20:51:00|86310.1|86260.1|86314.3|86264.3|86314.4|86264.4|86309.1|86259.1|66
1627419070000|2021-07-27 20:51:10|86315|86265|86309.2|86259.2|86315|86265|86309|86259|55
1627419080000|2021-07-27 20:51:20|86308.6|86258.6|86313.3|86263.3|86315.2|86265.2|86308.6|86258.6|40
1627419090000|2021-07-27 20:51:30|86313.4|86263.4|86312.4|86262.4|86313.4|86263.4|86309.2|86259.2|67
1627419100000|2021-07-27 20:51:40|86311.2|86261.2|86309|86259|86312.7|86262.7|86308.7|86258.7|41
1627419110000|2021-07-27 20:51:50|86308|86258|86335.3|86255.3|86344.9|86264.6|86282|86232|52
1627419120000|2021-07-27 20:52:00|86340.8|86253.4|86313.8|86263.8|86340.8|86277|86312.5|86253.4|72
1627419130000|2021-07-27 20:52:10|86314.1|86264.1|86313.3|86263.3|86315.9|86265.9|86313|86263|25
1627419140000|2021-07-27 20:52:20|86313|86263|86318.3|86268.3|86373.9|86298|86313|86263|66
1627419150000|2021-07-27 20:52:30|86318.4|86268.4|86312.5|86262.5|86319.2|86269.2|86312.5|86262.5|36
1627419160000|2021-07-27 20:52:40|86313.5|86263.5|86315.5|86265.5|86315.9|86265.9|86312.2|86262.2|20
1627419170000|2021-07-27 20:52:50|86314|86264|86311.9|86261.9|86314.3|86264.3|86311|86261|16
1627419180000|2021-07-27 20:53:00|86312.1|86262.1|86312|86262|86312.6|86262.6|86310.7|86260.7|19
1627419190000|2021-07-27 20:53:10|86313.8|86263.8|86310.5|86260.5|86314.7|86264.7|86310.2|86260.2|22
1627419200000|2021-07-27 20:53:20|86311.4|86261.4|86312.6|86262.6|86314.2|86264.2|86311.4|86261.4|28
1627419210000|2021-07-27 20:53:30|86312.5|86262.5|86311.9|86261.9|86312.7|86262.7|86311.9|86261.9|15
1627419220000|2021-07-27 20:53:40|86311.5|86261.5|86310.3|86260.3|86311.9|86261.9|86309.7|86259.7|35
1627419230000|2021-07-27 20:53:50|86310.1|86260.1|86314|86264|86314.8|86264.8|86309.9|86259.9|19
1627419240000|2021-07-27 20:54:00|86315.5|86265.5|86309.3|86259.3|86315.5|86265.5|86309|86259|42
1627419250000|2021-07-27 20:54:10|86309.4|86259.4|86311|86261|86311.3|86261.3|86309.3|86259.3|38
1627419260000|2021-07-27 20:54:20|86310.8|86260.8|86309.8|86259.8|86316.6|86266.6|86309.8|86259.8|54
1627419270000|2021-07-27 20:54:30|86312.1|86262.1|86311.4|86261.4|86313.4|86263.4|86310.8|86260.8|46
1627419280000|2021-07-27 20:54:40|86311.5|86261.5|86310|86260|86316.3|86266.3|86310|86260|41
1627419290000|2021-07-27 20:54:50|86310.7|86260.7|86314.8|86264.8|86314.8|86264.8|86308.8|86258.8|14
1627419300000|2021-07-27 20:55:00|86315|86265|86331|86247.8|86360.9|86266.4|86311.7|86245.5|73
1627419310000|2021-07-27 20:55:10|86326.2|86249.1|86309|86259|86330.5|86260.4|86308.8|86245.3|57
1627419320000|2021-07-27 20:55:20|86320|86247.6|86327.6|86250.5|86329.2|86259.3|86306.1|86247.6|14
1627419330000|2021-07-27 20:55:30|86313.7|86263.7|86307.2|86257.2|86322.1|86263.7|86306.5|86245.7|15
1627419340000|2021-07-27 20:55:40|86308.7|86258.7|86310|86260|86327.1|86263.8|86307.3|86243.9|21
1627419350000|2021-07-27 20:55:50|86309|86259|86306.8|86256.8|86309|86259|86305.1|86255.1|9
1627419360000|2021-07-27 20:56:00|86307.2|86257.2|86308.9|86258.9|86326.7|86263|86305.1|86242.2|31
1627419370000|2021-07-27 20:56:10|86318.5|86247.7|86325.5|86245.7|86333.7|86259.2|86304.1|86240.5|45
1627419380000|2021-07-27 20:56:20|86324.3|86245.5|86334.5|86240.3|86344.4|86248.7|86321.2|86235.7|62
1627419390000|2021-07-27 20:56:30|86343.1|86242.2|86320.6|86243.4|86345.3|86244.6|86320.6|86240.6|51
1627419400000|2021-07-27 20:56:40|86307.7|86257.7|86308.5|86258.5|86333.7|86258.7|86305.6|86231|29
1627419410000|2021-07-27 20:56:50|86317.4|86247.4|86319.1|86245.5|86331.6|86257.6|86306.3|86237.7|40
1627419420000|2021-07-27 20:57:00|86318.1|86245.9|86321.8|86239.5|86324.2|86257.7|86305.9|86237.3|29
1627419430000|2021-07-27 20:57:10|86306.2|86256.2|86335.6|86234.8|86335.9|86256.2|86304.7|86234.1|9
1627419440000|2021-07-27 20:57:20|86337.9|86233.9|86330.8|86237.4|86337.9|86237.4|86330.8|86233.3|10
1627419450000|2021-07-27 20:57:30|86319.2|86247|86332.8|86240.5|86333.5|86248|86319.1|86240.5|9
1627419460000|2021-07-27 20:57:40|86328.3|86242.5|86328.3|86244.1|86330.5|86247.2|86326.7|86242.5|13
1627419470000|2021-07-27 20:57:50|86331.8|86242.9|86333.1|86239.9|86337.7|86243.2|86323.7|86231.5|24
1627419480000|2021-07-27 20:58:00|86333.8|86236.5|86331.7|86234|86340.3|86243.9|86321.2|86233.9|27
1627419490000|2021-07-27 20:58:10|86336.9|86232.9|86336.4|86232.4|86336.9|86239.5|86327.5|86230.6|11
1627419500000|2021-07-27 20:58:20|86335.8|86231.8|86330.2|86235.6|86338.1|86238.7|86329.7|86231.8|15
1627419510000|2021-07-27 20:58:30|86333.7|86233|86333.5|86237.1|86338.6|86244.1|86324.3|86232.3|32
1627419520000|2021-07-27 20:58:40|86333.9|86237.4|86326.6|86235.8|86334.9|86242.6|86325|86230.9|17
1627419530000|2021-07-27 20:58:50|86326.1|86231.1|86334.5|86233|86337.9|86233.9|86326.1|86231.1|38
1627419540000|2021-07-27 20:59:00|86334.8|86233.3|86338.5|86234.5|86338.5|86242.2|86323.6|86232.9|31
1627419550000|2021-07-27 20:59:10|86336.4|86233.3|86326.1|86241.9|86336.5|86241.9|86326.1|86233.2|14
1627419560000|2021-07-27 20:59:20|86330.8|86239.3|86344|86240|86344.4|86244.7|86321.2|86238.7|9
1627419570000|2021-07-27 20:59:30|86307.5|86257.5|86301.4|86251.4|86323.7|86257.7|86301.4|86242.3|22
1627419580000|2021-07-27 20:59:40|86301.2|86251.2|86301.2|86251.2|86301.9|86251.9|86301|86251|9
1627419590000|2021-07-27 20:59:50|86300.8|86250.8|86364.1|86260.1|86377.7|86273.7|86300.6|86226.2|32
1627419600000|2021-07-27 21:00:00|86363.4|86259.4|86385.1|86281.1|86385.2|86281.2|86363.4|86259.4|7
1627419610000|2021-07-27 21:00:10|86379|86275|86415.6|86311.6|86415.8|86311.8|86379|86275|3
1627419620000|2021-07-27 21:00:20|86422.9|86318.9|86418.7|86314.7|86423.4|86319.4|86410.7|86306.7|9
1627419630000|2021-07-27 21:00:30|86419.9|86315.9|86419.1|86315.1|86419.9|86315.9|86418.3|86314.3|4
1627419640000|2021-07-27 21:00:40|86418|86314|86409.1|86305.1|86418|86314|86408.9|86304.9|3
1627419650000|2021-07-27 21:00:50|86413.6|86309.6|86415.4|86311.4|86415.4|86311.4|86413.6|86309.6|2
1627419660000|2021-07-27 21:01:00|86418.1|86314.1|86418.9|86314.9|86422.4|86318.4|86418.1|86314.1|5
1627419670000|2021-07-27 21:01:10|86422|86318|86422|86318|86422|86318|86422|86318|1
1627419680000|2021-07-27 21:01:20|86421.3|86317.3|86421.3|86317.3|86421.4|86317.4|86421.3|86317.3|3
1627419690000|2021-07-27 21:01:30|86418.3|86314.3|86418.3|86314.3|86418.3|86314.3|86418.3|86314.3|1
1627419700000|2021-07-27 21:01:40|86421.3|86317.3|86420.9|86316.9|86421.3|86317.3|86420.9|86316.9|2
1627419710000|2021-07-27 21:01:50|86419.9|86315.9|86419.9|86315.9|86419.9|86315.9|86419.9|86315.9|1
1627419720000|2021-07-27 21:02:00|86420.3|86316.3|86421.2|86317.2|86421.2|86317.2|86420.3|86316.3|2
1627419750000|2021-07-27 21:02:30|86423.2|86319.2|86425.5|86321.5|86425.5|86321.5|86423.2|86319.2|2
1627419760000|2021-07-27 21:02:40|86425.4|86321.4|86425.4|86321.4|86425.4|86321.4|86425.4|86321.4|1
1627419770000|2021-07-27 21:02:50|86425.2|86321.2|86414.4|86310.4|86429.4|86325.4|86395.9|86291.9|14
1627419780000|2021-07-27 21:03:00|86414|86310|86415|86311|86415|86311|86414|86310|3
1627419790000|2021-07-27 21:03:10|86410.2|86306.2|86416.8|86312.8|86416.8|86312.8|86410.2|86306.2|5
1627419800000|2021-07-27 21:03:20|86418.2|86314.2|86425.2|86321.2|86425.2|86321.2|86418.2|86314.2|4
1627419810000|2021-07-27 21:03:30|86424.3|86320.3|86425.8|86321.8|86425.8|86321.8|86424.3|86320.3|2
1627419820000|2021-07-27 21:03:40|86427.3|86323.3|86427.3|86323.3|86427.3|86323.3|86427.3|86323.3|1
1627419830000|2021-07-27 21:03:50|86426.5|86322.5|86379.4|86275.4|86427.4|86323.4|86354.6|86250.6|4
1627419860000|2021-07-27 21:04:20|86366.9|86262.9|86366.9|86262.9|86366.9|86262.9|86366.9|86262.9|1
1627419890000|2021-07-27 21:04:50|86381.3|86277.3|86381.3|86277.3|86381.3|86277.3|86381.3|86277.3|1
1627422520000|2021-07-27 21:48:40|86289.8|86185.8|86280.9|86176.9|86302.1|86198.1|86272.5|86168.5|16
1627422530000|2021-07-27 21:48:50|86281.7|86177.7|86291|86187|86301.4|86197.4|86281.7|86177.7|19
1627422540000|2021-07-27 21:49:00|86290.6|86186.6|86268.9|86164.9|86304.5|86200.5|86260|86156|16
1627422550000|2021-07-27 21:49:10|86270.1|86166.1|86306.8|86202.8|86306.8|86202.8|86269.6|86165.6|8
1627422660000|2021-07-27 21:51:00|86329|86225|86334.9|86230.9|86341.6|86237.6|86329|86225|5
1627422670000|2021-07-27 21:51:10|86331.4|86227.4|86331.4|86227.4|86331.4|86227.4|86331.4|86227.4|1
1627422680000|2021-07-27 21:51:20|86335.2|86231.2|86334|86230|86341|86237|86334|86230|9
1627422690000|2021-07-27 21:51:30|86334.3|86230.3|86334.3|86230.3|86334.3|86230.3|86334.3|86230.3|1
1627422720000|2021-07-27 21:52:00|86340.2|86236.2|86347.6|86243.6|86347.6|86243.6|86340.2|86236.2|3
1627422730000|2021-07-27 21:52:10|86340.2|86236.2|86348.5|86244.5|86352.7|86248.7|86340.2|86236.2|12
1627422740000|2021-07-27 21:52:20|86350.3|86246.3|86348.8|86244.8|86351.7|86247.7|86348.8|86244.8|21
1627422750000|2021-07-27 21:52:30|86350.4|86246.4|86343.7|86239.7|86352.6|86248.6|86343.7|86239.7|19
1627422760000|2021-07-27 21:52:40|86345.3|86241.3|86350|86246|86350.8|86246.8|86345.3|86241.3|5
1627422770000|2021-07-27 21:52:50|86344.1|86240.1|86339|86235|86354.5|86250.5|86338.9|86234.9|7
1627422780000|2021-07-27 21:53:00|86342|86238|86346.4|86242.4|86346.4|86242.4|86342|86238|2
1627422790000|2021-07-27 21:53:10|86349.8|86245.8|86345.3|86241.3|86349.8|86245.8|86342.4|86238.4|10
1627422800000|2021-07-27 21:53:20|86343.1|86239.1|86344.1|86240.1|86349.9|86245.9|86343.1|86239.1|7
1627422810000|2021-07-27 21:53:30|86345.2|86241.2|86329.7|86225.7|86358.4|86254.4|86329.7|86225.7|13
1627422820000|2021-07-27 21:53:40|86326.2|86222.2|86316.9|86212.9|86328.7|86224.7|86306.3|86202.3|25
1627422830000|2021-07-27 21:53:50|86311.7|86207.7|86324.5|86220.5|86331.5|86227.5|86307.6|86203.6|36
1627422840000|2021-07-27 21:54:00|86333.6|86229.6|86321.4|86217.4|86334.5|86230.5|86321.4|86217.4|21
1627422850000|2021-07-27 21:54:10|86315.9|86211.9|86321.4|86217.4|86324.2|86220.2|86315.9|86211.9|11
1627422860000|2021-07-27 21:54:20|86319.2|86215.2|86315|86211|86319.2|86215.2|86310|86206|11
1627422870000|2021-07-27 21:54:30|86326.8|86222.8|86319.5|86215.5|86328|86224|86313|86209|21
1627422880000|2021-07-27 21:54:40|86322.4|86218.4|86320.2|86216.2|86322.4|86218.4|86312.5|86208.5|20
1627422890000|2021-07-27 21:54:50|86312.1|86208.1|86317.2|86213.2|86326.1|86222.1|86312.1|86208.1|11
1627422900000|2021-07-27 21:55:00|86319.3|86215.3|86320.8|86216.8|86321.8|86217.8|86314.9|86210.9|10
1627422910000|2021-07-27 21:55:10|86322|86218|86312.4|86208.4|86324.6|86220.6|86308|86204|14
1627422920000|2021-07-27 21:55:20|86335.4|86231.4|86332.5|86228.5|86335.4|86231.4|86314.6|86210.6|11
1627422930000|2021-07-27 21:55:30|86324.4|86220.4|86322.8|86218.8|86327.5|86223.5|86320.9|86216.9|14
1627422940000|2021-07-27 21:55:40|86322.7|86218.7|86315.2|86211.2|86322.9|86218.9|86310|86206|12
1627422950000|2021-07-27 21:55:50|86327.6|86223.6|86317.1|86213.1|86327.6|86223.6|86317.1|86213.1|7
1627422960000|2021-07-27 21:56:00|86302.9|86198.9|86306.5|86202.5|86310.2|86206.2|86302.9|86198.9|16
1627422970000|2021-07-27 21:56:10|86307.5|86203.5|86307.1|86203.1|86345.1|86241.1|86307.1|86203.1|11
1627422980000|2021-07-27 21:56:20|86312.9|86208.9|86307.9|86203.9|86312.9|86208.9|86305.2|86201.2|14
1627422990000|2021-07-27 21:56:30|86307.8|86203.8|86312.1|86208.1|86314|86210|86307.7|86203.7|11
1627423000000|2021-07-27 21:56:40|86311.7|86207.7|86312.2|86208.2|86334.8|86230.8|86301.7|86197.7|17
1627423010000|2021-07-27 21:56:50|86316|86212|86312.3|86208.3|86316|86212|86304.8|86200.8|11
1627423020000|2021-07-27 21:57:00|86333.8|86229.8|86314.3|86210.3|86333.8|86229.8|86302.3|86198.3|13
1627423030000|2021-07-27 21:57:10|86315.5|86211.5|86317.7|86213.7|86326.8|86222.8|86308.2|86204.2|9
1627423040000|2021-07-27 21:57:20|86317.5|86213.5|86310.3|86206.3|86319.8|86215.8|86310.3|86206.3|9
1627423050000|2021-07-27 21:57:30|86322.9|86218.9|86302.1|86198.1|86326|86222|86302.1|86198.1|22
1627423060000|2021-07-27 21:57:40|86301.5|86197.5|86312.2|86208.2|86315.2|86211.2|86301.5|86197.5|9
1627423070000|2021-07-27 21:57:50|86312.1|86208.1|86310.8|86206.8|86312.6|86208.6|86310|86206|10
1627423080000|2021-07-27 21:58:00|86327.6|86223.6|86307.3|86203.3|86327.6|86223.6|86307.3|86203.3|16
1627423090000|2021-07-27 21:58:10|86301.6|86197.6|86300.7|86196.7|86310.2|86206.2|86294.4|86190.4|13
1627423100000|2021-07-27 21:58:20|86303.6|86199.6|86300.7|86196.7|86306.8|86202.8|86300.6|86196.6|14
1627423110000|2021-07-27 21:58:30|86301.1|86197.1|86319.7|86215.7|86328|86224|86300.8|86196.8|13
1627423120000|2021-07-27 21:58:40|86323|86219|86312|86208|86323|86219|86303.3|86199.3|21
1627423130000|2021-07-27 21:58:50|86310|86206|86316.8|86212.8|86317.5|86213.5|86308|86204|11
1627423140000|2021-07-27 21:59:00|86325.6|86221.6|86298.3|86194.3|86325.6|86221.6|86298.3|86194.3|6
1627423150000|2021-07-27 21:59:10|86299.4|86195.4|86305.8|86201.8|86307.6|86203.6|86299.4|86195.4|16
1627423160000|2021-07-27 21:59:20|86308.8|86204.8|86322.3|86218.3|86329.1|86225.1|86303.6|86199.6|10
1627423170000|2021-07-27 21:59:30|86324.7|86220.7|86322.6|86218.6|86324.7|86220.7|86317.4|86213.4|6
1627423180000|2021-07-27 21:59:40|86324.7|86220.7|86308.5|86204.5|86324.7|86220.7|86298.5|86194.5|12
1627423190000|2021-07-27 21:59:50|86306|86202|86331.4|86227.4|86331.4|86227.4|86299.7|86195.7|7
1627423200000|2021-07-27 22:00:00|86322.1|86218.1|86311.5|86207.5|86322.1|86218.1|86297.7|86193.7|53
1627423210000|2021-07-27 22:00:10|86310.7|86206.7|86266|86162|86310.7|86206.7|86265.2|86161.2|62
1627423220000|2021-07-27 22:00:20|86278.9|86174.9|86266.9|86162.9|86280.2|86176.2|86264.2|86160.2|42
1627423230000|2021-07-27 22:00:30|86266.8|86162.8|86266.2|86162.2|86273|86169|86265.4|86161.4|20
1627423240000|2021-07-27 22:00:40|86267.9|86163.9|86270.1|86166.1|86273.5|86169.5|86266.7|86162.7|23
1627423250000|2021-07-27 22:00:50|86268.5|86164.5|86269.4|86165.4|86272.4|86168.4|86263.4|86159.4|25
1627423260000|2021-07-27 22:01:00|86274.5|86170.5|86265.2|86161.2|86274.5|86170.5|86260.5|86156.5|50
1627423270000|2021-07-27 22:01:10|86265.3|86161.3|86260.4|86156.4|86265.7|86161.7|86259.6|86155.6|34
1627423280000|2021-07-27 22:01:20|86259.6|86155.6|86269.2|86165.2|86275|86171|86259.6|86155.6|12
1627423290000|2021-07-27 22:01:30|86266.2|86162.2|86267.7|86163.7|86272.2|86168.2|86265.4|86161.4|19
1627423300000|2021-07-27 22:01:40|86267.8|86163.8|86271.7|86167.7|86277.2|86173.2|86264.4|86160.4|18
1627423310000|2021-07-27 22:01:50|86273.3|86169.3|86265.5|86161.5|86273.3|86169.3|86264|86160|14
1627423320000|2021-07-27 22:02:00|86264.5|86160.5|86269.5|86165.5|86270.9|86166.9|86262.1|86158.1|23
1627423330000|2021-07-27 22:02:10|86269.2|86165.2|86266.1|86162.1|86269.4|86165.4|86265.6|86161.6|8
1627423340000|2021-07-27 22:02:20|86268.6|86164.6|86268.7|86164.7|86280.9|86176.9|86257.7|86153.7|12
1627423350000|2021-07-27 22:02:30|86273.2|86169.2|86261.5|86157.5|86273.2|86169.2|86255.2|86151.2|21
1627423360000|2021-07-27 22:02:40|86261.6|86157.6|86270.5|86166.5|86273.7|86169.7|86261.6|86157.6|17
1627423370000|2021-07-27 22:02:50|86273.5|86169.5|86267.3|86163.3|86273.5|86169.5|86264.8|86160.8|5
1627423380000|2021-07-27 22:03:00|86267.8|86163.8|86265.7|86161.7|86273.6|86169.6|86263.2|86159.2|29
1627423390000|2021-07-27 22:03:10|86264.9|86160.9|86264.5|86160.5|86268.3|86164.3|86264.4|86160.4|12
1627423400000|2021-07-27 22:03:20|86268.4|86164.4|86272.3|86168.3|86275|86171|86268.4|86164.4|24
1627423410000|2021-07-27 22:03:30|86273.8|86169.8|86269.8|86165.8|86279.8|86175.8|86269.8|86165.8|11
1627423420000|2021-07-27 22:03:40|86269.7|86165.7|86275.4|86171.4|86280.2|86176.2|86269.7|86165.7|7
1627423430000|2021-07-27 22:03:50|86277|86173|86270.5|86166.5|86277|86173|86266.6|86162.6|18
1627423440000|2021-07-27 22:04:00|86272.7|86168.7|86274.4|86170.4|86274.6|86170.6|86267.5|86163.5|18
1627423450000|2021-07-27 22:04:10|86268.7|86164.7|86271|86167|86279.6|86175.6|86268.7|86164.7|14
1627423460000|2021-07-27 22:04:20|86270|86166|86275.3|86171.3|86285|86181|86270|86166|14
1627423470000|2021-07-27 22:04:30|86277.7|86173.7|86271.8|86167.8|86282.3|86178.3|86271.8|86167.8|15
1627423480000|2021-07-27 22:04:40|86269.5|86165.5|86269.5|86165.5|86283.3|86179.3|86269.5|86165.5|11
1627423490000|2021-07-27 22:04:50|86271.9|86167.9|86262.3|86158.3|86271.9|86167.9|86262.2|86158.2|10
1627423500000|2021-07-27 22:05:00|86266.2|86162.2|86277.5|86173.5|86280.3|86176.3|86266.2|86162.2|19
1627423510000|2021-07-27 22:05:10|86275.7|86171.7|86262.8|86158.8|86276|86172|86261.9|86157.9|16
1627423520000|2021-07-27 22:05:20|86268.5|86164.5|86268.2|86164.2|86278.7|86174.7|86267.3|86163.3|17
1627423530000|2021-07-27 22:05:30|86270.3|86166.3|86267.5|86163.5|86271.3|86167.3|86267.5|86163.5|12
1627423540000|2021-07-27 22:05:40|86269.2|86165.2|86270.1|86166.1|86279.9|86175.9|86269.2|86165.2|15
1627423550000|2021-07-27 22:05:50|86272.7|86168.7|86267.1|86163.1|86272.7|86168.7|86267.1|86163.1|5
1627423560000|2021-07-27 22:06:00|86272.8|86168.8|86263.4|86159.4|86272.8|86168.8|86263.4|86159.4|6
1627423570000|2021-07-27 22:06:10|86263|86159|86271.6|86167.6|86277.2|86173.2|86262.9|86158.9|24
1627423580000|2021-07-27 22:06:20|86266.1|86162.1|86263.6|86159.6|86266.1|86162.1|86263.4|86159.4|9
1627423590000|2021-07-27 22:06:30|86266.3|86162.3|86261.1|86157.1|86266.3|86162.3|86261.1|86157.1|7
1627423600000|2021-07-27 22:06:40|86260.9|86156.9|86270.1|86166.1|86271.1|86167.1|86260.8|86156.8|11
1627423610000|2021-07-27 22:06:50|86270.3|86166.3|86262.7|86158.7|86271.1|86167.1|86262.7|86158.7|10
1627423620000|2021-07-27 22:07:00|86269|86165|86268.5|86164.5|86270.3|86166.3|86266.2|86162.2|14
1627423630000|2021-07-27 22:07:10|86271|86167|86273.4|86169.4|86275.7|86171.7|86270.4|86166.4|18
1627423640000|2021-07-27 22:07:20|86274.4|86170.4|86274.2|86170.2|86274.5|86170.5|86271.5|86167.5|18
1627423650000|2021-07-27 22:07:30|86273.7|86169.7|86269.9|86165.9|86277.7|86173.7|86269.9|86165.9|10
1627423660000|2021-07-27 22:07:40|86272.8|86168.8|86266.1|86162.1|86273.5|86169.5|86266.1|86162.1|14
1627423670000|2021-07-27 22:07:50|86266.3|86162.3|86267.1|86163.1|86270.6|86166.6|86264.6|86160.6|8
1627423680000|2021-07-27 22:08:00|86271.2|86167.2|86268.6|86164.6|86276.9|86172.9|86268.6|86164.6|13
1627423690000|2021-07-27 22:08:10|86268|86164|86273.1|86169.1|86276.9|86172.9|86268|86164|13
1627423700000|2021-07-27 22:08:20|86274.2|86170.2|86270.2|86166.2|86274.2|86170.2|86269.7|86165.7|9
1627423710000|2021-07-27 22:08:30|86272.6|86168.6|86266.6|86162.6|86272.6|86168.6|86266.4|86162.4|11
1627423720000|2021-07-27 22:08:40|86266.4|86162.4|86267.1|86163.1|86271.5|86167.5|86266.4|86162.4|15
1627423730000|2021-07-27 22:08:50|86269|86165|86273.4|86169.4|86273.4|86169.4|86266.7|86162.7|3
1627423740000|2021-07-27 22:09:00|86270|86166|86270.6|86166.6|86276.8|86172.8|86269.6|86165.6|9
1627423750000|2021-07-27 22:09:10|86270.8|86166.8|86265.8|86161.8|86271.8|86167.8|86265.7|86161.7|6
1627423760000|2021-07-27 22:09:20|86268.3|86164.3|86269|86165|86269|86165|86262.4|86158.4|8
1627423770000|2021-07-27 22:09:30|86270.5|86166.5|86269.8|86165.8|86280.1|86176.1|86269.8|86165.8|8
1627423780000|2021-07-27 22:09:40|86275.1|86171.1|86277.1|86173.1|86277.1|86173.1|86263.6|86159.6|18
1627423790000|2021-07-27 22:09:50|86278.4|86174.4|86275|86171|86278.4|86174.4|86272|86168|18
1627423800000|2021-07-27 22:10:00|86274.6|86170.6|86275.9|86171.9|86280.4|86176.4|86274.5|86170.5|19
1627423810000|2021-07-27 22:10:10|86275.6|86171.6|86263.1|86159.1|86275.6|86171.6|86263.1|86159.1|6
1627423820000|2021-07-27 22:10:20|86264.6|86160.6|86268.2|86164.2|86276.2|86172.2|86263.8|86159.8|14
1627423830000|2021-07-27 22:10:30|86271|86167|86269.8|86165.8|86272.9|86168.9|86265.4|86161.4|16
1627423840000|2021-07-27 22:10:40|86269.5|86165.5|86271.8|86167.8|86279.7|86175.7|86269.5|86165.5|32
1627423850000|2021-07-27 22:10:50|86270.8|86166.8|86273.3|86169.3|86275.7|86171.7|86270.8|86166.8|16
1627423860000|2021-07-27 22:11:00|86273|86169|86276.4|86172.4|86277|86173|86272.3|86168.3|16
1627423870000|2021-07-27 22:11:10|86277.2|86173.2|86277.3|86173.3|86280.2|86176.2|86272.7|86168.7|15
1627423880000|2021-07-27 22:11:20|86277.6|86173.6|86272.8|86168.8|86277.7|86173.7|86269.3|86165.3|8
1627423890000|2021-07-27 22:11:30|86274.3|86170.3|86270.3|86166.3|86284.8|86180.8|86264.9|86160.9|19
1627423900000|2021-07-27 22:11:40|86270|86166|86274.9|86170.9|86275.6|86171.6|86268.5|86164.5|17
1627423910000|2021-07-27 22:11:50|86275.2|86171.2|86271.9|86167.9|86286.2|86182.2|86271.9|86167.9|11
1627423920000|2021-07-27 22:12:00|86270.4|86166.4|86271.2|86167.2|86275.5|86171.5|86269|86165|12
1627423930000|2021-07-27 22:12:10|86269.7|86165.7|86272.9|86168.9|86276.9|86172.9|86269.7|86165.7|9
1627423940000|2021-07-27 22:12:20|86272|86168|86271.5|86167.5|86273.2|86169.2|86268.8|86164.8|15
1627423950000|2021-07-27 22:12:30|86268.6|86164.6|86271.1|86167.1|86278.6|86174.6|86268.6|86164.6|15
1627423960000|2021-07-27 22:12:40|86270.9|86166.9|86272|86168|86273.1|86169.1|86265.9|86161.9|12
1627423970000|2021-07-27 22:12:50|86273.3|86169.3|86274.3|86170.3|86285.5|86181.5|86273.2|86169.2|7
1627423980000|2021-07-27 22:13:00|86274.4|86170.4|86271.6|86167.6|86275.5|86171.5|86271.6|86167.6|9
1627423990000|2021-07-27 22:13:10|86272.5|86168.5|86267.1|86163.1|86275.6|86171.6|86267.1|86163.1|13
1627424000000|2021-07-27 22:13:20|86275.3|86171.3|86266.2|86162.2|86275.3|86171.3|86265.3|86161.3|14
1627424010000|2021-07-27 22:13:30|86269.9|86165.9|86268.4|86164.4|86269.9|86165.9|86268|86164|9
1627424020000|2021-07-27 22:13:40|86267.7|86163.7|86275.2|86171.2|86282.7|86178.7|86267.7|86163.7|8
1627424030000|2021-07-27 22:13:50|86272.1|86168.1|86271.7|86167.7|86272.9|86168.9|86262|86158|13
1627424040000|2021-07-27 22:14:00|86268.4|86164.4|86268.5|86164.5|86279.3|86175.3|86268.4|86164.4|12
1627424050000|2021-07-27 22:14:10|86268.6|86164.6|86264.3|86160.3|86270.3|86166.3|86263.6|86159.6|9
1627424060000|2021-07-27 22:14:20|86268.5|86164.5|86270.6|86166.6|86277.9|86173.9|86266.8|86162.8|20
1627424070000|2021-07-27 22:14:30|86274.5|86170.5|86276.5|86172.5|86277.4|86173.4|86269.7|86165.7|7
1627424080000|2021-07-27 22:14:40|86276.6|86172.6|86272|86168|86284.1|86180.1|86271.8|86167.8|13
1627424090000|2021-07-27 22:14:50|86275.1|86171.1|86276|86172|86276|86172|86273.1|86169.1|6
1627424100000|2021-07-27 22:15:00|86274.2|86170.2|86270.6|86166.6|86276.6|86172.6|86267.7|86163.7|18
1627424110000|2021-07-27 22:15:10|86270.1|86166.1|86275|86171|86281.6|86177.6|86270.1|86166.1|8
1627424120000|2021-07-27 22:15:20|86275.5|86171.5|86268.7|86164.7|86275.7|86171.7|86268.3|86164.3|11
1627424130000|2021-07-27 22:15:30|86273.3|86169.3|86269.2|86165.2|86273.6|86169.6|86269.2|86165.2|17
1627424140000|2021-07-27 22:15:40|86269.3|86165.3|86273.9|86169.9|86280.3|86176.3|86269.3|86165.3|12
1627424150000|2021-07-27 22:15:50|86276.8|86172.8|86271.8|86167.8|86276.8|86172.8|86271.8|86167.8|7
1627424160000|2021-07-27 22:16:00|86275.1|86171.1|86269.8|86165.8|86275.1|86171.1|86269.8|86165.8|6
1627424170000|2021-07-27 22:16:10|86272.8|86168.8|86264.5|86160.5|86279.8|86175.8|86264|86160|17
1627424180000|2021-07-27 22:16:20|86271.6|86167.6|86269.8|86165.8|86272.5|86168.5|86267|86163|9
1627424190000|2021-07-27 22:16:30|86269.1|86165.1|86268.5|86164.5|86271.1|86167.1|86268.4|86164.4|6
1627424200000|2021-07-27 22:16:40|86271.2|86167.2|86270.6|86166.6|86278.1|86174.1|86270.4|86166.4|7
1627424210000|2021-07-27 22:16:50|86270.3|86166.3|86269.7|86165.7|86277.2|86173.2|86269.2|86165.2|14
1627424220000|2021-07-27 22:17:00|86271.7|86167.7|86270.1|86166.1|86281.5|86177.5|86270.1|86166.1|7
1627424230000|2021-07-27 22:17:10|86273|86169|86274.3|86170.3|86283.2|86179.2|86273|86169|17
1627424240000|2021-07-27 22:17:20|86274.4|86170.4|86275.7|86171.7|86286.3|86182.3|86274.4|86170.4|12
1627424250000|2021-07-27 22:17:30|86279.7|86175.7|86271|86167|86281.3|86177.3|86271|86167|9
1627424260000|2021-07-27 22:17:40|86267.7|86163.7|86268.2|86164.2|86270.8|86166.8|86267.7|86163.7|13
1627424270000|2021-07-27 22:17:50|86268.3|86164.3|86273.6|86169.6|86282.3|86178.3|86268.3|86164.3|8
1627424280000|2021-07-27 22:18:00|86273.4|86169.4|86269|86165|86276.7|86172.7|86269|86165|4
1627424290000|2021-07-27 22:18:10|86269.6|86165.6|86274.6|86170.6|86276.8|86172.8|86268.7|86164.7|28
1627424300000|2021-07-27 22:18:20|86276.4|86172.4|86271.6|86167.6|86277.1|86173.1|86270.3|86166.3|23
1627424310000|2021-07-27 22:18:30|86271.2|86167.2|86272.1|86168.1|86279.1|86175.1|86271.1|86167.1|12
1627424320000|2021-07-27 22:18:40|86271.9|86167.9|86269.9|86165.9|86273.7|86169.7|86269.1|86165.1|20
1627424330000|2021-07-27 22:18:50|86273.5|86169.5|86274.3|86170.3|86290.9|86186.9|86273.5|86169.5|7
1627424340000|2021-07-27 22:19:00|86278.1|86174.1|86274.1|86170.1|86278.1|86174.1|86274.1|86170.1|7
1627424350000|2021-07-27 22:19:10|86275.8|86171.8|86277.1|86173.1|86282.7|86178.7|86275.8|86171.8|12
1627424360000|2021-07-27 22:19:20|86276.5|86172.5|86273|86169|86276.5|86172.5|86270.7|86166.7|15
1627424370000|2021-07-27 22:19:30|86280.8|86176.8|86276.9|86172.9|86282.4|86178.4|86276.9|86172.9|8
1627424380000|2021-07-27 22:19:40|86278|86174|86278|86174|86283.5|86179.5|86277.1|86173.1|12
1627424390000|2021-07-27 22:19:50|86280.1|86176.1|86275.6|86171.6|86280.1|86176.1|86275.6|86171.6|8
1627424400000|2021-07-27 22:20:00|86282.1|86178.1|86276.8|86172.8|86282.1|86178.1|86276.2|86172.2|20
1627424410000|2021-07-27 22:20:10|86277.1|86173.1|86283|86179|86283.3|86179.3|86277.1|86173.1|20
1627424420000|2021-07-27 22:20:20|86282.8|86178.8|86281.7|86177.7|86282.8|86178.8|86279.7|86175.7|14
1627424430000|2021-07-27 22:20:30|86280.2|86176.2|86277|86173|86283.7|86179.7|86275.6|86171.6|31
1627424440000|2021-07-27 22:20:40|86278.4|86174.4|86281.2|86177.2|86281.2|86177.2|86277.6|86173.6|21
1627424450000|2021-07-27 22:20:50|86281.9|86177.9|86280.1|86176.1|86281.9|86177.9|86276.7|86172.7|11
1627424460000|2021-07-27 22:21:00|86279.6|86175.6|86283|86179|86287|86183|86279.6|86175.6|7
1627424470000|2021-07-27 22:21:10|86283.2|86179.2|86278.2|86174.2|86286.4|86182.4|86278|86174|9
1627424480000|2021-07-27 22:21:20|86273.9|86169.9|86278.6|86174.6|86281.9|86177.9|86273.9|86169.9|16
1627424490000|2021-07-27 22:21:30|86279.4|86175.4|86272.7|86168.7|86279.4|86175.4|86272.7|86168.7|17
1627424500000|2021-07-27 22:21:40|86277.7|86173.7|86279|86175|86281.8|86177.8|86276.7|86172.7|7
1627424510000|2021-07-27 22:21:50|86281.2|86177.2|86277.6|86173.6|86285.1|86181.1|86277.2|86173.2|19
1627424520000|2021-07-27 22:22:00|86278.7|86174.7|86277.5|86173.5|86284.8|86180.8|86273.7|86169.7|15
1627424530000|2021-07-27 22:22:10|86280.1|86176.1|86277.7|86173.7|86280.3|86176.3|86277.6|86173.6|6
1627424540000|2021-07-27 22:22:20|86280.2|86176.2|86273.6|86169.6|86282.8|86178.8|86273.5|86169.5|11
1627424550000|2021-07-27 22:22:30|86276.7|86172.7|86281.1|86177.1|86281.1|86177.1|86272.9|86168.9|18
1627424560000|2021-07-27 22:22:40|86281|86177|86276.6|86172.6|86286.2|86182.2|86276.3|86172.3|10
1627424570000|2021-07-27 22:22:50|86279.4|86175.4|86269.5|86165.5|86281.4|86177.4|86269.5|86165.5|10
1627424580000|2021-07-27 22:23:00|86274.3|86170.3|86279.4|86175.4|86281.2|86177.2|86274.3|86170.3|11
1627424590000|2021-07-27 22:23:10|86280.3|86176.3|86276.3|86172.3|86280.3|86176.3|86275.8|86171.8|8
1627424600000|2021-07-27 22:23:20|86277.7|86173.7|86282.5|86178.5|86282.5|86178.5|86277.7|86173.7|11
1627424610000|2021-07-27 22:23:30|86281.7|86177.7|86273.8|86169.8|86282.9|86178.9|86272.8|86168.8|14
1627424620000|2021-07-27 22:23:40|86277.5|86173.5|86276.3|86172.3|86286|86182|86275.5|86171.5|13
1627424630000|2021-07-27 22:23:50|86279.6|86175.6|86275.4|86171.4|86279.6|86175.6|86273.7|86169.7|5
1627424640000|2021-07-27 22:24:00|86272.5|86168.5|86274.8|86170.8|86280.5|86176.5|86272.5|86168.5|22
1627424650000|2021-07-27 22:24:10|86276.1|86172.1|86275.9|86171.9|86279.1|86175.1|86274.8|86170.8|10
1627424660000|2021-07-27 22:24:20|86278.9|86174.9|86277.7|86173.7|86283.7|86179.7|86277.3|86173.3|10
1627424670000|2021-07-27 22:24:30|86277.6|86173.6|86277.1|86173.1|86285.1|86181.1|86274.1|86170.1|13
1627424680000|2021-07-27 22:24:40|86277|86173|86280.4|86176.4|86286.3|86182.3|86277|86173|14
1627424690000|2021-07-27 22:24:50|86280.1|86176.1|86278|86174|86286|86182|86274.5|86170.5|22
1627424700000|2021-07-27 22:25:00|86277.9|86173.9|86280.1|86176.1|86282.6|86178.6|86276.8|86172.8|14
1627424710000|2021-07-27 22:25:10|86280|86176|86273.3|86169.3|86280.4|86176.4|86273.3|86169.3|10
1627424720000|2021-07-27 22:25:20|86276.4|86172.4|86272.3|86168.3|86283.9|86179.9|86272.3|86168.3|12
1627424730000|2021-07-27 22:25:30|86277.7|86173.7|86276.5|86172.5|86278.7|86174.7|86270.2|86166.2|16
1627424740000|2021-07-27 22:25:40|86277.8|86173.8|86274.4|86170.4|86284.5|86180.5|86272.9|86168.9|10
1627424750000|2021-07-27 22:25:50|86279.8|86175.8|86276.4|86172.4|86279.8|86175.8|86276.2|86172.2|14
1627424760000|2021-07-27 22:26:00|86276.9|86172.9|86271.9|86167.9|86281.5|86177.5|86271.9|86167.9|14
1627424770000|2021-07-27 22:26:10|86276|86172|86272.9|86168.9|86278.2|86174.2|86270.9|86166.9|15
1627424780000|2021-07-27 22:26:20|86275.3|86171.3|86277.5|86173.5|86282.9|86178.9|86274.7|86170.7|9
1627424790000|2021-07-27 22:26:30|86272.8|86168.8|86277|86173|86281|86177|86272.6|86168.6|20
1627424800000|2021-07-27 22:26:40|86279.2|86175.2|86279|86175|86281.8|86177.8|86275.7|86171.7|20
1627424810000|2021-07-27 22:26:50|86278.9|86174.9|86278|86174|86279.1|86175.1|86273.2|86169.2|16
1627424820000|2021-07-27 22:27:00|86276.2|86172.2|86270.8|86166.8|86281.1|86177.1|86270.8|86166.8|13
1627424830000|2021-07-27 22:27:10|86271|86167|86277.8|86173.8|86277.8|86173.8|86270.5|86166.5|17
1627424840000|2021-07-27 22:27:20|86276.6|86172.6|86279.5|86175.5|86280.2|86176.2|86273.7|86169.7|16
1627424850000|2021-07-27 22:27:30|86279.3|86175.3|86274.6|86170.6|86283|86179|86273.8|86169.8|21
1627424860000|2021-07-27 22:27:40|86277.4|86173.4|86274.9|86170.9|86279.2|86175.2|86274.4|86170.4|15
1627424870000|2021-07-27 22:27:50|86275.8|86171.8|86277.3|86173.3|86279.7|86175.7|86275.8|86171.8|14
1627424880000|2021-07-27 22:28:00|86277.8|86173.8|86270.4|86166.4|86279|86175|86268.7|86164.7|12
1627424890000|2021-07-27 22:28:10|86272.5|86168.5|86277.2|86173.2|86280.9|86176.9|86272|86168|19
1627424900000|2021-07-27 22:28:20|86279.6|86175.6|86270.4|86166.4|86280.8|86176.8|86269.5|86165.5|8
1627424910000|2021-07-27 22:28:30|86279.5|86175.5|86278.2|86174.2|86279.5|86175.5|86272.9|86168.9|18
1627424920000|2021-07-27 22:28:40|86279.6|86175.6|86281.3|86177.3|86282|86178|86279.1|86175.1|9
1627424930000|2021-07-27 22:28:50|86281.9|86177.9|86281.1|86177.1|86287|86183|86275.7|86171.7|28
1627424940000|2021-07-27 22:29:00|86283.5|86179.5|86278.8|86174.8|86285.3|86181.3|86275.4|86171.4|11
1627424950000|2021-07-27 22:29:10|86279.1|86175.1|86279.3|86175.3|86282.6|86178.6|86272.1|86168.1|21
1627424960000|2021-07-27 22:29:20|86279.7|86175.7|86282.7|86178.7|86282.7|86178.7|86278.4|86174.4|16
1627424970000|2021-07-27 22:29:30|86282.2|86178.2|86275.8|86171.8|86282.2|86178.2|86274.2|86170.2|17
1627424980000|2021-07-27 22:29:40|86276|86172|86279|86175|86281.3|86177.3|86275.8|86171.8|18
1627424990000|2021-07-27 22:29:50|86280.6|86176.6|86277.6|86173.6|86280.6|86176.6|86277.6|86173.6|8
1627425000000|2021-07-27 22:30:00|86279.3|86175.3|86279.3|86175.3|86282.2|86178.2|86276.7|86172.7|29
1627425010000|2021-07-27 22:30:10|86283|86179|86279.2|86175.2|86284.4|86180.4|86279.2|86175.2|12
1627425020000|2021-07-27 22:30:20|86281.9|86177.9|86280.3|86176.3|86282.4|86178.4|86278.2|86174.2|14
1627425030000|2021-07-27 22:30:30|86282.1|86178.1|86276.1|86172.1|86283.9|86179.9|86276.1|86172.1|10
1627425040000|2021-07-27 22:30:40|86275.8|86171.8|86276.8|86172.8|86278|86174|86274.5|86170.5|16
1627425050000|2021-07-27 22:30:50|86274.1|86170.1|86279.4|86175.4|86279.4|86175.4|86271.5|86167.5|13
1627425060000|2021-07-27 22:31:00|86280.1|86176.1|86279.9|86175.9|86281.3|86177.3|86275.9|86171.9|15
1627425070000|2021-07-27 22:31:10|86280.3|86176.3|86279|86175|86282.2|86178.2|86276.9|86172.9|10
1627425080000|2021-07-27 22:31:20|86279.6|86175.6|86280.4|86176.4|86282.9|86178.9|86279|86175|7
1627425090000|2021-07-27 22:31:30|86279.4|86175.4|86288|86184|86288|86184|86274.5|86170.5|21
1627425100000|2021-07-27 22:31:40|86287.7|86183.7|86273.3|86169.3|86287.7|86183.7|86267.8|86163.8|8
1627425110000|2021-07-27 22:31:50|86267.7|86163.7|86283.5|86179.5|86287.3|86183.3|86267.7|86163.7|11
1627425120000|2021-07-27 22:32:00|86276.8|86172.8|86277.8|86173.8|86284|86180|86275.6|86171.6|21
1627425130000|2021-07-27 22:32:10|86278|86174|86280.1|86176.1|86282.8|86178.8|86278|86174|22
1627425140000|2021-07-27 22:32:20|86280.5|86176.5|86287.6|86183.6|86288.2|86184.2|86280.5|86176.5|18
1627425150000|2021-07-27 22:32:30|86287.2|86183.2|86285|86181|86287.9|86183.9|86285|86181|18
1627425160000|2021-07-27 22:32:40|86284|86180|86278.2|86174.2|86284.7|86180.7|86277.4|86173.4|9
1627425170000|2021-07-27 22:32:50|86279.2|86175.2|86290.9|86186.9|86290.9|86186.9|86277.5|86173.5|11
1627425180000|2021-07-27 22:33:00|86288.6|86184.6|86285.5|86181.5|86289|86185|86284|86180|16
1627425190000|2021-07-27 22:33:10|86284.6|86180.6|86284.2|86180.2|86284.6|86180.6|86279.3|86175.3|12
1627425200000|2021-07-27 22:33:20|86285.7|86181.7|86278.8|86174.8|86285.7|86181.7|86278.8|86174.8|12
1627425210000|2021-07-27 22:33:30|86278.7|86174.7|86289|86185|86289|86185|86277.3|86173.3|13
1627425220000|2021-07-27 22:33:40|86283.1|86179.1|86282.2|86178.2|86289.1|86185.1|86278.9|86174.9|10
1627425230000|2021-07-27 22:33:50|86282.3|86178.3|86290.3|86186.3|86290.3|86186.3|86282|86178|22
1627425240000|2021-07-27 22:34:00|86290|86186|86282|86178|86290.1|86186.1|86280.9|86176.9|15
1627425250000|2021-07-27 22:34:10|86282.5|86178.5|86282|86178|86283.8|86179.8|86281.8|86177.8|13
1627425260000|2021-07-27 22:34:20|86281.9|86177.9|86284.8|86180.8|86284.8|86180.8|86278.5|86174.5|20
1627425270000|2021-07-27 22:34:30|86286.1|86182.1|86279.1|86175.1|86289.3|86185.3|86278.5|86174.5|24
1627425280000|2021-07-27 22:34:40|86279.4|86175.4|86280.8|86176.8|86282.2|86178.2|86277.3|86173.3|20
1627425290000|2021-07-27 22:34:50|86280.7|86176.7|86276.8|86172.8|86281|86177|86276.3|86172.3|22
1627425300000|2021-07-27 22:35:00|86276.9|86172.9|86280.8|86176.8|86281.6|86177.6|86275.2|86171.2|15
1627425310000|2021-07-27 22:35:10|86279.4|86175.4|86277.9|86173.9|86281.6|86177.6|86277.9|86173.9|15
1627425320000|2021-07-27 22:35:20|86279.7|86175.7|86280.7|86176.7|86284.7|86180.7|86279.2|86175.2|16
1627425330000|2021-07-27 22:35:30|86281|86177|86278.7|86174.7|86281.7|86177.7|86278.5|86174.5|18
1627425340000|2021-07-27 22:35:40|86278.6|86174.6|86277.8|86173.8|86281.3|86177.3|86277.8|86173.8|21
1627425350000|2021-07-27 22:35:50|86277.6|86173.6|86279.1|86175.1|86279.1|86175.1|86277.6|86173.6|6
1627425360000|2021-07-27 22:36:00|86278.2|86174.2|86277|86173|86279.1|86175.1|86277|86173|12
1627425370000|2021-07-27 22:36:10|86276.9|86172.9|86278.1|86174.1|86280.9|86176.9|86274.9|86170.9|22
1627425380000|2021-07-27 22:36:20|86276.1|86172.1|86276|86172|86280.2|86176.2|86274.9|86170.9|9
1627425390000|2021-07-27 22:36:30|86275.6|86171.6|86279.8|86175.8|86279.8|86175.8|86275.6|86171.6|2
1627425400000|2021-07-27 22:36:40|86278.1|86174.1|86279.7|86175.7|86283.1|86179.1|86277|86173|18
1627425410000|2021-07-27 22:36:50|86280.3|86176.3|86282.5|86178.5|86283.1|86179.1|86279.3|86175.3|19
1627425420000|2021-07-27 22:37:00|86281.2|86177.2|86280.2|86176.2|86283.3|86179.3|86279.5|86175.5|22
1627425430000|2021-07-27 22:37:10|86279.4|86175.4|86283.9|86179.9|86287.1|86183.1|86279.4|86175.4|17
1627425440000|2021-07-27 22:37:20|86280.2|86176.2|86282.9|86178.9|86284.1|86180.1|86277.6|86173.6|13
1627425450000|2021-07-27 22:37:30|86283|86179|86281.2|86177.2|86284|86180|86281.2|86177.2|17
1627425460000|2021-07-27 22:37:40|86281|86177|86287.3|86183.3|86288.2|86184.2|86281|86177|16
1627425470000|2021-07-27 22:37:50|86287|86183|86285|86181|86287|86183|86282.2|86178.2|23
1627425480000|2021-07-27 22:38:00|86284.7|86180.7|86282.1|86178.1|86288.1|86184.1|86279.5|86175.5|9
1627425490000|2021-07-27 22:38:10|86286.7|86182.7|86281|86177|86286.7|86182.7|86281|86177|6
1627425500000|2021-07-27 22:38:20|86281.8|86177.8|86285.7|86181.7|86286.8|86182.8|86280.6|86176.6|10
1627425510000|2021-07-27 22:38:30|86291.4|86187.4|86283.3|86179.3|86291.4|86187.4|86283.3|86179.3|12
1627425520000|2021-07-27 22:38:40|86283.1|86179.1|86281.9|86177.9|86285.5|86181.5|86281.6|86177.6|31
1627425530000|2021-07-27 22:38:50|86282.9|86178.9|86286.3|86182.3|86287.1|86183.1|86279.3|86175.3|20
1627425540000|2021-07-27 22:39:00|86286.1|86182.1|86283.7|86179.7|86286.7|86182.7|86282.7|86178.7|16
1627425550000|2021-07-27 22:39:10|86285.2|86181.2|86281.7|86177.7|86285.2|86181.2|86281|86177|16
1627425560000|2021-07-27 22:39:20|86281.3|86177.3|86287.4|86183.4|86287.4|86183.4|86280.4|86176.4|16
1627425570000|2021-07-27 22:39:30|86283|86179|86282.2|86178.2|86285.2|86181.2|86280.7|86176.7|24
1627425580000|2021-07-27 22:39:40|86281.7|86177.7|86283|86179|86284.5|86180.5|86281.7|86177.7|26
1627425590000|2021-07-27 22:39:50|86282.1|86178.1|86285|86181|86287.3|86183.3|86281.8|86177.8|24
1627425600000|2021-07-27 22:40:00|86284.1|86180.1|86284.4|86180.4|86288|86184|86282.9|86178.9|20
1627425610000|2021-07-27 22:40:10|86283.1|86179.1|86287.7|86183.7|86289.4|86185.4|86280.2|86176.2|26
1627425620000|2021-07-27 22:40:20|86286.5|86182.5|86287.9|86183.9|86287.9|86183.9|86283.5|86179.5|17
1627425630000|2021-07-27 22:40:30|86285.2|86181.2|86287.2|86183.2|86287.2|86183.2|86283.5|86179.5|12
1627425640000|2021-07-27 22:40:40|86286.3|86182.3|86287.4|86183.4|86287.9|86183.9|86285.5|86181.5|26
1627425650000|2021-07-27 22:40:50|86286.8|86182.8|86288.9|86184.9|86290.1|86186.1|86285.1|86181.1|30
1627425660000|2021-07-27 22:41:00|86289.3|86185.3|86289.5|86185.5|86291.6|86187.6|86285.7|86181.7|23
1627425670000|2021-07-27 22:41:10|86288.6|86184.6|86286.7|86182.7|86291.6|86187.6|86285.3|86181.3|17
1627425680000|2021-07-27 22:41:20|86286.5|86182.5|86281.8|86177.8|86287.9|86183.9|86280.5|86176.5|22
1627425690000|2021-07-27 22:41:30|86281.9|86177.9|86287.7|86183.7|86288.1|86184.1|86281.9|86177.9|11
1627425700000|2021-07-27 22:41:40|86287.3|86183.3|86290.8|86186.8|86291.1|86187.1|86287|86183|8
1627425710000|2021-07-27 22:41:50|86290.4|86186.4|86288|86184|86300.4|86196.4|86287.1|86183.1|23
1627425720000|2021-07-27 22:42:00|86287.1|86183.1|86293.7|86189.7|86294.8|86190.8|86287.1|86183.1|21
1627425730000|2021-07-27 22:42:10|86294.3|86190.3|86290.2|86186.2|86296.1|86192.1|86288|86184|24
1627425740000|2021-07-27 22:42:20|86293.2|86189.2|86288.9|86184.9|86294|86190|86288.6|86184.6|16
1627425750000|2021-07-27 22:42:30|86288.5|86184.5|86291.6|86187.6|86294.3|86190.3|86288.2|86184.2|20
1627425760000|2021-07-27 22:42:40|86290.4|86186.4|86287.4|86183.4|86294.1|86190.1|86285.6|86181.6|36
1627425770000|2021-07-27 22:42:50|86287.6|86183.6|86288.2|86184.2|86289.7|86185.7|86286.8|86182.8|29
1627425780000|2021-07-27 22:43:00|86288.3|86184.3|86285.5|86181.5|86290.6|86186.6|86285.5|86181.5|23
1627425790000|2021-07-27 22:43:10|86284.2|86180.2|86284.2|86180.2|86287.2|86183.2|86282.8|86178.8|26
1627425800000|2021-07-27 22:43:20|86284.7|86180.7|86282.7|86178.7|86286.5|86182.5|86280.9|86176.9|24
1627425810000|2021-07-27 22:43:30|86279.9|86175.9|86281.1|86177.1|86284.9|86180.9|86279.9|86175.9|21
1627425820000|2021-07-27 22:43:40|86276|86172|86287.2|86183.2|86288.3|86184.3|86276|86172|17
1627425830000|2021-07-27 22:43:50|86286.1|86182.1|86287.3|86183.3|86289.7|86185.7|86285.3|86181.3|20
1627425840000|2021-07-27 22:44:00|86282.1|86178.1|86286.2|86182.2|86289|86185|86282.1|86178.1|16
1627425850000|2021-07-27 22:44:10|86279.6|86175.6|86285|86181|86286|86182|86279.6|86175.6|18
1627425860000|2021-07-27 22:44:20|86284.9|86180.9|86284.6|86180.6|86284.9|86180.9|86279|86175|24
1627425870000|2021-07-27 22:44:30|86277.3|86173.3|86280.9|86176.9|86286|86182|86277.3|86173.3|31
1627425880000|2021-07-27 22:44:40|86281|86177|86284.8|86180.8|86286.2|86182.2|86276.2|86172.2|25
1627425890000|2021-07-27 22:44:50|86283.7|86179.7|86284.4|86180.4|86288.6|86184.6|86282.1|86178.1|21
1627425900000|2021-07-27 22:45:00|86283.1|86179.1|86286|86182|86287.3|86183.3|86283.1|86179.1|24
1627425910000|2021-07-27 22:45:10|86285.5|86181.5|86281.8|86177.8|86285.5|86181.5|86279.8|86175.8|21
1627425920000|2021-07-27 22:45:20|86283.6|86179.6|86284.3|86180.3|86285.6|86181.6|86280.1|86176.1|16
1627425930000|2021-07-27 22:45:30|86284.6|86180.6|86286.1|86182.1|86286.5|86182.5|86281|86177|34
1627425940000|2021-07-27 22:45:40|86285.8|86181.8|86288.9|86184.9|86289.8|86185.8|86285.2|86181.2|25
1627425950000|2021-07-27 22:45:50|86289.1|86185.1|86289.2|86185.2|86291.2|86187.2|86288.7|86184.7|12
1627425960000|2021-07-27 22:46:00|86289.9|86185.9|86288.1|86184.1|86290|86186|86287.5|86183.5|15
1627425970000|2021-07-27 22:46:10|86288.5|86184.5|86287|86183|86288.8|86184.8|86282.9|86178.9|22
1627425980000|2021-07-27 22:46:20|86286.8|86182.8|86285.1|86181.1|86287.3|86183.3|86282.8|86178.8|13
1627425990000|2021-07-27 22:46:30|86281.3|86177.3|86283.7|86179.7|86283.9|86179.9|86279.1|86175.1|18
1627426000000|2021-07-27 22:46:40|86282|86178|86280|86176|86284.9|86180.9|86276.3|86172.3|37
1627426010000|2021-07-27 22:46:50|86280.7|86176.7|86282.2|86178.2|86282.9|86178.9|86280.5|86176.5|28
1627426020000|2021-07-27 22:47:00|86282.4|86178.4|86280.2|86176.2|86283.3|86179.3|86277.6|86173.6|28
1627426030000|2021-07-27 22:47:10|86280.6|86176.6|86276.3|86172.3|86280.9|86176.9|86275.8|86171.8|28
1627426040000|2021-07-27 22:47:20|86276.5|86172.5|86279.7|86175.7|86279.9|86175.9|86274|86170|20
1627426050000|2021-07-27 22:47:30|86275.3|86171.3|86281.7|86177.7|86282.2|86178.2|86275.3|86171.3|16
1627426060000|2021-07-27 22:47:40|86281.2|86177.2|86282.7|86178.7|86287.1|86183.1|86279|86175|36
1627426070000|2021-07-27 22:47:50|86283.1|86179.1|86282.8|86178.8|86285.5|86181.5|86280.6|86176.6|33
1627426080000|2021-07-27 22:48:00|86282|86178|86282.9|86178.9|86283.3|86179.3|86279.8|86175.8|26
1627426090000|2021-07-27 22:48:10|86283.2|86179.2|86282.7|86178.7|86285.6|86181.6|86281.7|86177.7|20
1627426100000|2021-07-27 22:48:20|86279.5|86175.5|86281.4|86177.4|86283.7|86179.7|86279.5|86175.5|11
1627426110000|2021-07-27 22:48:30|86281.3|86177.3|86278|86174|86282.6|86178.6|86276.5|86172.5|25
1627426120000|2021-07-27 22:48:40|86277.6|86173.6|86279.7|86175.7|86281.2|86177.2|86276|86172|15
1627426130000|2021-07-27 22:48:50|86280.2|86176.2|86281.1|86177.1|86281.9|86177.9|86279.2|86175.2|15
1627426140000|2021-07-27 22:49:00|86281.3|86177.3|86282.6|86178.6|86283.3|86179.3|86281.3|86177.3|10
1627426150000|2021-07-27 22:49:10|86281.6|86177.6|86277.5|86173.5|86281.9|86177.9|86277.5|86173.5|16
1627426160000|2021-07-27 22:49:20|86278.1|86174.1|86278.8|86174.8|86280.9|86176.9|86277.4|86173.4|13
1627426170000|2021-07-27 22:49:30|86278.7|86174.7|86275.7|86171.7|86279.9|86175.9|86275.7|86171.7|12
1627426180000|2021-07-27 22:49:40|86276.1|86172.1|86279.5|86175.5|86279.9|86175.9|86274.6|86170.6|10
1627426190000|2021-07-27 22:49:50|86279.6|86175.6|86278.3|86174.3|86281.6|86177.6|86278.3|86174.3|11
1627426200000|2021-07-27 22:50:00|86279.6|86175.6|86280.1|86176.1|86282.7|86178.7|86276.5|86172.5|12
1627426210000|2021-07-27 22:50:10|86279.5|86175.5|86277.5|86173.5|86279.5|86175.5|86274.8|86170.8|11
1627426220000|2021-07-27 22:50:20|86276.3|86172.3|86274.1|86170.1|86279.1|86175.1|86274.1|86170.1|29
1627426230000|2021-07-27 22:50:30|86277.7|86173.7|86277.8|86173.8|86278.7|86174.7|86274.5|86170.5|24
1627426240000|2021-07-27 22:50:40|86277.4|86173.4|86281.2|86177.2|86281.2|86177.2|86275.6|86171.6|13
1627426250000|2021-07-27 22:50:50|86279.8|86175.8|86282.2|86178.2|86284.8|86180.8|86278.9|86174.9|21
1627426260000|2021-07-27 22:51:00|86282.4|86178.4|86282.4|86178.4|86284.1|86180.1|86281.4|86177.4|27
1627426270000|2021-07-27 22:51:10|86282.6|86178.6|86279.8|86175.8|86282.6|86178.6|86277.2|86173.2|18
1627426280000|2021-07-27 22:51:20|86279|86175|86276.2|86172.2|86279.8|86175.8|86276.2|86172.2|15
1627426290000|2021-07-27 22:51:30|86276.5|86172.5|86272.1|86168.1|86277.2|86173.2|86272.1|86168.1|12
1627426300000|2021-07-27 22:51:40|86275.3|86171.3|86280.7|86176.7|86280.7|86176.7|86274.1|86170.1|20
1627426310000|2021-07-27 22:51:50|86278.4|86174.4|86283.1|86179.1|86283.1|86179.1|86277.6|86173.6|10
1627426320000|2021-07-27 22:52:00|86283.2|86179.2|86280.3|86176.3|86283.2|86179.2|86277.3|86173.3|20
1627426330000|2021-07-27 22:52:10|86280.5|86176.5|86278.9|86174.9|86282|86178|86277.8|86173.8|29
1627426340000|2021-07-27 22:52:20|86279.5|86175.5|86276.7|86172.7|86279.5|86175.5|86276.2|86172.2|9
1627426350000|2021-07-27 22:52:30|86275.9|86171.9|86276.5|86172.5|86279.1|86175.1|86274.2|86170.2|11
1627426360000|2021-07-27 22:52:40|86276.6|86172.6|86280.6|86176.6|86282|86178|86276.2|86172.2|10
1627426370000|2021-07-27 22:52:50|86281.5|86177.5|86279.9|86175.9|86284.2|86180.2|86279.9|86175.9|10
1627426380000|2021-07-27 22:53:00|86280.7|86176.7|86281.8|86177.8|86284.9|86180.9|86279.5|86175.5|13
1627426390000|2021-07-27 22:53:10|86281.7|86177.7|86272.9|86168.9|86281.8|86177.8|86272.7|86168.7|13
1627426400000|2021-07-27 22:53:20|86273.8|86169.8|86278.9|86174.9|86280|86176|86269.8|86165.8|12
1627426410000|2021-07-27 22:53:30|86278.6|86174.6|86272.9|86168.9|86281|86177|86272.9|86168.9|12
1627426420000|2021-07-27 22:53:40|86272.3|86168.3|86281.2|86177.2|86282.8|86178.8|86272.3|86168.3|13
1627426430000|2021-07-27 22:53:50|86281.4|86177.4|86281.4|86177.4|86282.5|86178.5|86279.8|86175.8|10
1627426440000|2021-07-27 22:54:00|86282.2|86178.2|86278.9|86174.9|86282.2|86178.2|86278.8|86174.8|11
1627426450000|2021-07-27 22:54:10|86279.4|86175.4|86278|86174|86283|86179|86277.5|86173.5|12
1627426460000|2021-07-27 22:54:20|86277.6|86173.6|86277.6|86173.6|86277.9|86173.9|86275.2|86171.2|12
1627426470000|2021-07-27 22:54:30|86278.3|86174.3|86277.5|86173.5|86279.6|86175.6|86276.1|86172.1|15
1627426480000|2021-07-27 22:54:40|86276.5|86172.5|86281.1|86177.1|86283|86179|86276.5|86172.5|19
1627426490000|2021-07-27 22:54:50|86281|86177|86279.5|86175.5|86281.1|86177.1|86276.4|86172.4|27
1627426500000|2021-07-27 22:55:00|86279.4|86175.4|86280.8|86176.8|86283|86179|86279.3|86175.3|36
1627426510000|2021-07-27 22:55:10|86281.4|86177.4|86278.1|86174.1|86281.4|86177.4|86277.1|86173.1|14
1627426520000|2021-07-27 22:55:20|86278|86174|86277.7|86173.7|86279.4|86175.4|86277.6|86173.6|16
1627426530000|2021-07-27 22:55:30|86279.3|86175.3|86278.5|86174.5|86281|86177|86277.8|86173.8|13
1627426540000|2021-07-27 22:55:40|86281.1|86177.1|86280.2|86176.2|86281.1|86177.1|86274.3|86170.3|25
1627426550000|2021-07-27 22:55:50|86280|86176|86280.2|86176.2|86285.3|86181.3|86277.5|86173.5|12
1627426560000|2021-07-27 22:56:00|86281|86177|86280.4|86176.4|86282.2|86178.2|86280|86176|24
1627426570000|2021-07-27 22:56:10|86278.3|86174.3|86277.5|86173.5|86278.7|86174.7|86276.8|86172.8|19
1627426580000|2021-07-27 22:56:20|86277.9|86173.9|86279.3|86175.3|86280|86176|86276.3|86172.3|21
1627426590000|2021-07-27 22:56:30|86280.6|86176.6|86275.5|86171.5|86280.6|86176.6|86275.5|86171.5|12
1627426600000|2021-07-27 22:56:40|86277.1|86173.1|86276.1|86172.1|86278.8|86174.8|86276.1|86172.1|9
1627426610000|2021-07-27 22:56:50|86276.8|86172.8|86279.1|86175.1|86279.1|86175.1|86272.4|86168.4|18
1627426620000|2021-07-27 22:57:00|86278.3|86174.3|86275.7|86171.7|86282.9|86178.9|86275.7|86171.7|14
1627426630000|2021-07-27 22:57:10|86272.8|86168.8|86275.2|86171.2|86279.5|86175.5|86272.8|86168.8|13
1627426640000|2021-07-27 22:57:20|86272.9|86168.9|86275.3|86171.3|86276.5|86172.5|86272.9|86168.9|9
1627426650000|2021-07-27 22:57:30|86277|86173|86276.8|86172.8|86280.9|86176.9|86275.9|86171.9|18
1627426660000|2021-07-27 22:57:40|86277.7|86173.7|86280.1|86176.1|86282.4|86178.4|86277.3|86173.3|19
1627426670000|2021-07-27 22:57:50|86279.3|86175.3|86279.3|86175.3|86279.6|86175.6|86277.7|86173.7|15
1627426680000|2021-07-27 22:58:00|86280.5|86176.5|86276.7|86172.7|86280.5|86176.5|86276.2|86172.2|10
1627426690000|2021-07-27 22:58:10|86277.2|86173.2|86277.7|86173.7|86278.7|86174.7|86276.1|86172.1|11
1627426700000|2021-07-27 22:58:20|86277.3|86173.3|86277.4|86173.4|86279|86175|86276.2|86172.2|23
1627426710000|2021-07-27 22:58:30|86278.4|86174.4|86276.3|86172.3|86280.1|86176.1|86275.3|86171.3|14
1627426720000|2021-07-27 22:58:40|86276.4|86172.4|86277.3|86173.3|86277.4|86173.4|86275.6|86171.6|16
1627426730000|2021-07-27 22:58:50|86276.9|86172.9|86278.3|86174.3|86278.3|86174.3|86275.5|86171.5|16
1627426740000|2021-07-27 22:59:00|86278.1|86174.1|86273.8|86169.8|86278.1|86174.1|86273.8|86169.8|14
1627426750000|2021-07-27 22:59:10|86273.6|86169.6|86281.2|86177.2|86282.3|86178.3|86273.6|86169.6|18
1627426760000|2021-07-27 22:59:20|86279.3|86175.3|86279.7|86175.7|86281.8|86177.8|86277.8|86173.8|13
1627426770000|2021-07-27 22:59:30|86281|86177|86282.6|86178.6|86283.8|86179.8|86276.3|86172.3|31
1627426780000|2021-07-27 22:59:40|86282.2|86178.2|86280.4|86176.4|86283|86179|86280.4|86176.4|16
1627426790000|2021-07-27 22:59:50|86280.6|86176.6|86281.1|86177.1|86281.1|86177.1|86276.9|86172.9|16
1627426800000|2021-07-27 23:00:00|86279.6|86175.6|86286.1|86182.1|86288|86184|86276.3|86172.3|46
1627426810000|2021-07-27 23:00:10|86288.4|86184.4|86288|86184|86288.9|86184.9|86285.4|86181.4|26
1627426820000|2021-07-27 23:00:20|86286.8|86182.8|86286.8|86182.8|86286.8|86182.8|86283.4|86179.4|25
1627426830000|2021-07-27 23:00:30|86284.3|86180.3|86289.1|86185.1|86291.2|86187.2|86276.8|86172.8|80
1627426840000|2021-07-27 23:00:40|86286.9|86182.9|86269.3|86165.3|86289.6|86185.6|86267.8|86163.8|77
1627426850000|2021-07-27 23:00:50|86268|86164|86343.7|86253.3|86348.7|86260.1|86255.4|86157|76
1627426860000|2021-07-27 23:01:00|86343.5|86254.1|86334.3|86258.1|86343.5|86273.2|86323.2|86253.3|37
1627426870000|2021-07-27 23:01:10|86333.2|86258.5|86335.5|86254.7|86348|86260|86332.7|86245.1|21
1627426880000|2021-07-27 23:01:20|86335.8|86254.2|86336.6|86253.9|86337.7|86258|86334|86252.7|21
1627426890000|2021-07-27 23:01:30|86337.4|86253.7|86337.1|86253.6|86341.6|86257.9|86332.6|86250.5|18
1627426900000|2021-07-27 23:01:40|86334.1|86257.4|86336.2|86254.7|86336.9|86271.9|86320.5|86252.4|49
1627426910000|2021-07-27 23:01:50|86336.4|86253.8|86323.5|86273.5|86336.7|86274.6|86322.3|86253.8|47
1627426920000|2021-07-27 23:02:00|86323.3|86273.3|86333.1|86256.5|86333.1|86274.4|86319.2|86256.5|38
1627426930000|2021-07-27 23:02:10|86333.3|86256.8|86321.7|86271.7|86333.3|86272.7|86321.5|86256.8|36
1627426940000|2021-07-27 23:02:20|86321.5|86271.5|86333.5|86263.5|86334.2|86273.9|86321.5|86260.8|29
1627426950000|2021-07-27 23:02:30|86332.5|86262.2|86319|86269|86334|86273.8|86319|86261.1|30
1627426960000|2021-07-27 23:02:40|86318.7|86268.7|86331.2|86261|86333.8|86273.4|86318.1|86257.5|21
1627426970000|2021-07-27 23:02:50|86321|86271|86319.3|86269.3|86331.6|86271.1|86319.2|86259.3|34
1627426980000|2021-07-27 23:03:00|86320|86270|86322.2|86272.2|86333.2|86272.8|86320|86260.7|21
1627426990000|2021-07-27 23:03:10|86322.1|86272.1|86321.2|86271.2|86323.1|86273.1|86320.8|86270.8|17
1627427000000|2021-07-27 23:03:20|86322.6|86272.6|86318.2|86268.2|86328.5|86272.6|86317.2|86258.2|33
1627427010000|2021-07-27 23:03:30|86318.4|86268.4|86322.3|86272.3|86331.5|86272.3|86318.4|86260.2|25
1627427020000|2021-07-27 23:03:40|86332.9|86261.8|86317.5|86267.5|86332.9|86271.1|86317.2|86261.8|24
1627427030000|2021-07-27 23:03:50|86317.1|86267.1|86317.5|86267.5|86318|86268|86316.5|86266.5|20
1627427040000|2021-07-27 23:04:00|86316.1|86266.1|86316.4|86266.4|86318|86268|86316.1|86266.1|29
1627427050000|2021-07-27 23:04:10|86315.5|86265.5|86316.5|86266.5|86319.1|86269.1|86315|86265|21
1627427060000|2021-07-27 23:04:20|86315.5|86265.5|86316.8|86266.8|86316.8|86266.8|86315.5|86265.5|12
1627427070000|2021-07-27 23:04:30|86316.6|86266.6|86317.3|86267.3|86330.3|86269.9|86316.5|86258.9|31
1627427080000|2021-07-27 23:04:40|86317.4|86267.4|86315.7|86265.7|86328.5|86267.4|86315.7|86255|11
1627427090000|2021-07-27 23:04:50|86315.9|86265.9|86320.3|86270.3|86320.4|86270.4|86315.6|86265.6|21
1627427100000|2021-07-27 23:05:00|86320.1|86270.1|86320.2|86270.2|86330.5|86270.2|86317.7|86257|26
1627427110000|2021-07-27 23:05:10|86318.3|86268.3|86318.9|86268.9|86319.9|86269.9|86318.2|86268.2|12
1627427120000|2021-07-27 23:05:20|86319.5|86269.5|86317.3|86267.3|86319.5|86269.5|86317.3|86267.3|10
1627427130000|2021-07-27 23:05:30|86318|86268|86299.7|86249.7|86333.1|86283.1|86298|86248|55
1627427140000|2021-07-27 23:05:40|86301.1|86251.1|86281.7|86231.7|86310.8|86251.4|86277.1|86206.9|73
1627427150000|2021-07-27 23:05:50|86281.9|86231.9|86254.1|86204.1|86287.3|86231.9|86251.5|86195.2|72
1627427160000|2021-07-27 23:06:00|86253.5|86203.5|86295.4|86217.8|86295.4|86231.5|86253.4|86164.6|72
1627427170000|2021-07-27 23:06:10|86292.6|86220.7|86281.2|86231.2|86295.4|86231.9|86280.3|86216.7|38
1627427180000|2021-07-27 23:06:20|86281|86231|86281.9|86231.9|86293.1|86231.9|86280.4|86220.5|15
1627427190000|2021-07-27 23:06:30|86281.7|86231.7|86280.1|86230.1|86281.7|86231.7|86278.3|86228.3|17
1627427200000|2021-07-27 23:06:40|86279.7|86229.7|86314.2|86264.2|86333.6|86269.4|86279.5|86228.4|46
1627427210000|2021-07-27 23:06:50|86314.5|86264.5|86316.2|86266.2|86317|86267|86314.5|86264.5|22
1627427220000|2021-07-27 23:07:00|86316.1|86266.1|86316.3|86266.3|86318.2|86268.2|86314.8|86264.8|33
1627427230000|2021-07-27 23:07:10|86316.5|86266.5|86317.4|86267.4|86319.3|86269.3|86316|86266|25
1627427240000|2021-07-27 23:07:20|86318|86268|86319.4|86269.4|86321.1|86271.1|86316.6|86266.6|53
1627427250000|2021-07-27 23:07:30|86319|86269|86321.1|86271.1|86336.6|86272.5|86317|86260.7|30
1627427260000|2021-07-27 23:07:40|86320.6|86270.6|86312.8|86262.8|86365.3|86300.6|86307.7|86239.2|45
1627427270000|2021-07-27 23:07:50|86313.7|86263.7|86330.9|86280.9|86354.1|86281.6|86313.1|86253.7|39
1627427280000|2021-07-27 23:08:00|86329.8|86279.8|86335.1|86285.1|86353.3|86286.2|86329.8|86270.1|33
1627427290000|2021-07-27 23:08:10|86337.5|86287.5|86342.4|86292.4|86354|86292.4|86333|86280.6|32
1627427300000|2021-07-27 23:08:20|86349.9|86275.4|86323.8|86244.9|86363.5|86296.5|86306.5|86244.8|64
1627427310000|2021-07-27 23:08:30|86322.5|86245.2|86318.2|86243.9|86323.2|86257.9|86304.1|86243.7|27
1627427320000|2021-07-27 23:08:40|86317.9|86243.6|86315.9|86243.9|86319.1|86254|86304|86241.9|39
1627427330000|2021-07-27 23:08:50|86316.1|86244.2|86312.9|86262.9|86317.7|86263.6|86305.3|86244.2|34
1627427340000|2021-07-27 23:09:00|86313.2|86263.2|86317|86267|86328.1|86267.1|86309|86257|29
1627427350000|2021-07-27 23:09:10|86315.9|86265.9|86331.8|86281.8|86343.3|86281.8|86313.3|86263.3|43
1627427360000|2021-07-27 23:09:20|86344.6|86273|86337.1|86287.1|86349.5|86288.6|86328.2|86268.2|39
1627427370000|2021-07-27 23:09:30|86348.9|86276.7|86345.9|86274.6|86352.9|86287.8|86330.4|86272.2|31
1627427380000|2021-07-27 23:09:40|86330.3|86280.3|86374.2|86304.2|86382.4|86312.8|86330.3|86277.8|55
1627427390000|2021-07-27 23:09:50|86374.6|86302.8|86293.1|86208.1|86378.4|86313.4|86293.1|86198.8|42
1627427400000|2021-07-27 23:10:00|86308.9|86204.9|86305.7|86218.7|86318.1|86231.8|86291.3|86204.9|75
1627427410000|2021-07-27 23:10:10|86306.2|86218.4|86299.2|86225.4|86306.2|86226.3|86297.9|86218.4|53
1627427420000|2021-07-27 23:10:20|86299.1|86225.7|86286.9|86236.9|86301.1|86238.4|86286.7|86225.7|30
1627427430000|2021-07-27 23:10:30|86287.1|86237.1|86284.8|86234.8|86298.7|86237.1|86284.5|86223.5|29
1627427440000|2021-07-27 23:10:40|86284.9|86234.9|86286.7|86236.7|86296.5|86236.8|86282.3|86224.6|23
1627427450000|2021-07-27 23:10:50|86297|86226.9|86281.1|86231.1|86301.2|86235.9|86281.1|86223|19
1627427460000|2021-07-27 23:11:00|86284.9|86234.9|86289.9|86239.9|86298.6|86239.9|86277|86223.2|31
1627427470000|2021-07-27 23:11:10|86288.6|86238.6|86371.3|86292.5|86381.9|86295.6|86288.5|86238.5|75
1627427480000|2021-07-27 23:11:20|86371.5|86292.7|86347|86243|86389|86294|86339.6|86235.6|59
1627427490000|2021-07-27 23:11:30|86347.3|86243.3|86347.5|86243.5|86353.7|86249.7|86344.5|86241.8|11
1627427500000|2021-07-27 23:11:40|86342.5|86239|86337.8|86233.8|86343.8|86241.3|86335.6|86231.6|10
1627427510000|2021-07-27 23:11:50|86339|86235|86341.2|86237.8|86346|86242|86333.8|86233.9|27
1627427520000|2021-07-27 23:12:00|86336.8|86236.7|86337.5|86239.2|86345|86241|86332.2|86231.5|32
1627427530000|2021-07-27 23:12:10|86335.9|86239.3|86333.9|86233.2|86336.2|86239.7|86327.7|86233.2|21
1627427540000|2021-07-27 23:12:20|86333.3|86233.1|86284.3|86180.3|86344|86240|86274.3|86170.3|41
1627427550000|2021-07-27 23:12:30|86284.4|86180.4|86286.1|86182.1|86288.8|86184.8|86281|86179.7|15
1627427560000|2021-07-27 23:12:40|86283.4|86179.4|86280.4|86176.8|86283.5|86180.4|86279.8|86176.4|16
1627427570000|2021-07-27 23:12:50|86285.8|86181.8|86364.3|86260.3|86368.7|86264.7|86282.5|86178.5|36
1627427580000|2021-07-27 23:13:00|86364|86260|86366.2|86262.2|86368.1|86264.1|86363|86259|24
1627427590000|2021-07-27 23:13:10|86365|86261|86365.2|86261.2|86369.3|86265.3|86364.5|86260.5|21
1627427600000|2021-07-27 23:13:20|86360.7|86256.7|86366.8|86262.8|86368.6|86264.6|86359.7|86255.7|15
1627427610000|2021-07-27 23:13:30|86367.6|86263.6|86366.5|86263.6|86370.6|86266.6|86362.9|86259.9|19
1627427620000|2021-07-27 23:13:40|86366.9|86263.3|86372|86268|86372|86268|86361.9|86262|14
1627427630000|2021-07-27 23:13:50|86366.8|86262.8|86341.3|86255.6|86371.5|86267.5|86337|86252.3|27
1627427640000|2021-07-27 23:14:00|86345.4|86259.2|86338.1|86248.3|86345.4|86260.3|86325.7|86243.6|56
1627427650000|2021-07-27 23:14:10|86338.3|86250.5|86335.6|86249.6|86340.5|86251.2|86322.5|86243.1|57
1627427660000|2021-07-27 23:14:20|86333.5|86250.2|86340.9|86252.4|86346.1|86256|86327.7|86247.9|30
1627427670000|2021-07-27 23:14:30|86335.4|86256.8|86337|86253.3|86337.2|86257|86333.5|86252.4|7
1627427680000|2021-07-27 23:14:40|86334.7|86256.4|86339.7|86249.2|86343.5|86256.4|86334.7|86248.4|21
1627427690000|2021-07-27 23:14:50|86339.9|86247.5|86337.7|86245.5|86340|86249.2|86331.7|86244.6|8
1627427700000|2021-07-27 23:15:00|86338.9|86245.7|86324.5|86242.2|86343.5|86254.9|86312.4|86235.5|75
1627427710000|2021-07-27 23:15:10|86326.1|86241.4|86315.5|86233|86327.6|86244.3|86314.6|86232.1|75
1627427720000|2021-07-27 23:15:20|86314.5|86231.8|86299.5|86215.6|86316.8|86232.2|86288.7|86195.9|57
1627427730000|2021-07-27 23:15:30|86298.8|86208.5|86296.3|86209.4|86304|86214|86295.2|86208.3|26
1627427740000|2021-07-27 23:15:40|86294.2|86210.7|86296.1|86212.4|86299|86214.5|86294.2|86210.7|21
1627427750000|2021-07-27 23:15:50|86294.4|86213.2|86295.3|86211.7|86304.8|86215.3|86293.1|86209|32
1627427760000|2021-07-27 23:16:00|86295.7|86213.3|86296|86210.7|86301.9|86214.1|86293.7|86209.3|23
1627427770000|2021-07-27 23:16:10|86295|86211.3|86293.8|86209.8|86301.2|86212.3|86292.1|86207.8|16
1627427780000|2021-07-27 23:16:20|86293|86209.6|86281.7|86198|86298.9|86211.8|86281.7|86195.4|49
1627427790000|2021-07-27 23:16:30|86280.6|86197.6|86270.9|86190.8|86283.6|86199|86263.2|86183.9|66
1627427800000|2021-07-27 23:16:40|86267.8|86191.5|86274|86186.5|86274|86192|86266.5|86185.2|16
1627427810000|2021-07-27 23:16:50|86274.5|86188|86279.6|86186.9|86280.3|86190.4|86274.5|86185.8|13
1627427820000|2021-07-27 23:17:00|86278|86187.7|86294|86210.1|86297.5|86214.4|86275.9|86187.7|46
1627427830000|2021-07-27 23:17:10|86294.2|86210.9|86339.1|86260.3|86361.3|86269.8|86294|86210.3|59
1627427840000|2021-07-27 23:17:20|86341.3|86259.6|86348.1|86251.8|86348.8|86260.3|86339|86251.4|23
1627427850000|2021-07-27 23:17:30|86351|86253.3|86344.6|86255.9|86351|86257.7|86344.6|86253.3|14
1627427860000|2021-07-27 23:17:40|86346.9|86254.3|86340.7|86251.4|86353.1|86258.9|86340|86251|20
1627427870000|2021-07-27 23:17:50|86339|86251|86335.8|86249.4|86342.2|86251.4|86335.8|86249.3|17
1627427880000|2021-07-27 23:18:00|86344.5|86249.2|86328.7|86239.9|86344.5|86254.8|86322.3|86232.7|37
1627427890000|2021-07-27 23:18:10|86334.8|86242.5|86316.9|86237.2|86335.6|86242.9|86311.5|86227.9|75
1627427900000|2021-07-27 23:18:20|86320.1|86235.5|86315.4|86241.7|86320.1|86253.6|86301.4|86227.6|76
1627427910000|2021-07-27 23:18:30|86316|86242.2|86293.4|86243.4|86316|86253.1|86293.4|86237.9|52
1627427920000|2021-07-27 23:18:40|86295|86245|86293.7|86243.7|86295|86245|86291.8|86241.8|27
1627427930000|2021-07-27 23:18:50|86293.2|86243.2|86292.7|86242.7|86297|86247|86292.4|86242.4|30
1627427940000|2021-07-27 23:19:00|86292.6|86242.6|86272.4|86222.4|86293.5|86243.5|86272.4|86222.4|49
1627427950000|2021-07-27 23:19:10|86272.5|86222.5|86277.8|86227.8|86290.2|86230.1|86270.3|86215.6|68
1627427960000|2021-07-27 23:19:20|86277.7|86227.7|86288.9|86217.9|86289.7|86229.5|86275.3|86215.6|53
1627427970000|2021-07-27 23:19:30|86277.8|86227.8|86286.3|86215.7|86289|86227.9|86275.5|86213.1|68
1627427980000|2021-07-27 23:19:40|86285.9|86216|86277|86227|86287.2|86228.1|86272.9|86213.4|70
1627427990000|2021-07-27 23:19:50|86276.3|86226.3|86274.6|86224.6|86286.9|86226.6|86272.8|86216.7|67
1627428000000|2021-07-27 23:20:00|86274.2|86224.2|86282.2|86232.2|86321.6|86237.6|86269.7|86212|73
1627428010000|2021-07-27 23:20:10|86282.1|86232.1|86285.8|86235.8|86293.9|86236|86278.7|86218.8|38
1627428020000|2021-07-27 23:20:20|86284.6|86234.6|86284.4|86234.4|86285.6|86235.6|86281.1|86231.1|42
1627428030000|2021-07-27 23:20:30|86284.3|86234.3|86281.9|86231.9|86284.8|86234.8|86281.9|86231.9|19
1627428040000|2021-07-27 23:20:40|86282.2|86232.2|86282.6|86232.6|86283.7|86233.7|86280.3|86230.3|18
1627428050000|2021-07-27 23:20:50|86281.4|86231.4|86285.6|86235.6|86285.6|86235.6|86281.4|86231.4|15
1627428060000|2021-07-27 23:21:00|86287.5|86237.5|86288.9|86238.9|86289.6|86239.6|86287.5|86237.5|19
1627428070000|2021-07-27 23:21:10|86289.2|86239.2|86284.7|86234.7|86289.4|86239.4|86284.1|86234.1|33
1627428080000|2021-07-27 23:21:20|86284.2|86234.2|86281.3|86231.3|86285.6|86235.6|86281.3|86231.3|40
1627428090000|2021-07-27 23:21:30|86281.7|86231.7|86269.2|86219.2|86281.7|86231.7|86269|86219|38
1627428100000|2021-07-27 23:21:40|86269.4|86219.4|86269.1|86219.1|86270.6|86220.6|86267.6|86217.6|33
1627428110000|2021-07-27 23:21:50|86268.6|86218.6|86269.6|86219.6|86270.6|86220.6|86267.1|86217.1|30
1627428120000|2021-07-27 23:22:00|86269.5|86219.5|86269.1|86219.1|86271.1|86221.1|86266.9|86216.9|52
1627428130000|2021-07-27 23:22:10|86268.7|86218.7|86267.6|86217.6|86269.9|86219.9|86266.1|86216.1|30
1627428140000|2021-07-27 23:22:20|86267|86217|86266.1|86216.1|86268.4|86218.4|86266.1|86216.1|21
1627428150000|2021-07-27 23:22:30|86266.5|86216.5|86267.4|86217.4|86267.8|86217.8|86266.4|86216.4|19
1627428160000|2021-07-27 23:22:40|86269.1|86219.1|86266.4|86216.4|86269.3|86219.3|86264.9|86214.9|28
1627428170000|2021-07-27 23:22:50|86266.5|86216.5|86266.5|86216.5|86267.8|86217.8|86264.6|86214.6|26
1627428180000|2021-07-27 23:23:00|86265.9|86215.9|86263.1|86213.1|86265.9|86215.9|86263|86213|22
1627428190000|2021-07-27 23:23:10|86264.8|86214.8|86261.5|86211.5|86264.8|86214.8|86261.2|86211.2|43
1627428200000|2021-07-27 23:23:20|86261.3|86211.3|86260.8|86210.8|86261.8|86211.8|86259.3|86209.3|12
1627428210000|2021-07-27 23:23:30|86260.3|86210.3|86259.9|86209.9|86260.5|86210.5|86259.1|86209.1|14
1627428220000|2021-07-27 23:23:40|86259.8|86209.8|86258.7|86208.7|86259.8|86209.8|86258.2|86208.2|10
1627428230000|2021-07-27 23:23:50|86258.9|86208.9|86259.6|86209.6|86260.9|86210.9|86258.4|86208.4|29
1627428240000|2021-07-27 23:24:00|86260.2|86210.2|86260.9|86210.9|86260.9|86210.9|86258.5|86208.5|24
1627428250000|2021-07-27 23:24:10|86261|86211|86262.1|86212.1|86262.9|86212.9|86261|86211|14
1627428260000|2021-07-27 23:24:20|86261.8|86211.8|86263.1|86213.1|86263.2|86213.2|86261.7|86211.7|8
1627428270000|2021-07-27 23:24:30|86262.7|86212.7|86261.9|86211.9|86262.7|86212.7|86261.9|86211.9|12
1627428280000|2021-07-27 23:24:40|86261.8|86211.8|86261.7|86211.7|86262.1|86212.1|86260.8|86210.8|10
1627428290000|2021-07-27 23:24:50|86262.9|86212.9|86263.2|86213.2|86264.5|86214.5|86262.3|86212.3|11
1627428300000|2021-07-27 23:25:00|86262.7|86212.7|86262.2|86212.2|86263.1|86213.1|86262|86212|19
1627428310000|2021-07-27 23:25:10|86261.9|86211.9|86266.8|86216.8|86267.1|86217.1|86261.8|86211.8|28
1627428320000|2021-07-27 23:25:20|86266.9|86216.9|86265.1|86215.1|86267.1|86217.1|86264.1|86214.1|25
1627428330000|2021-07-27 23:25:30|86265.2|86215.2|86263.3|86213.3|86265.2|86215.2|86263.3|86213.3|18
1627428340000|2021-07-27 23:25:40|86263.4|86213.4|86264.1|86214.1|86264.9|86214.9|86263.2|86213.2|13
1627428350000|2021-07-27 23:25:50|86264|86214|86263.3|86213.3|86264.1|86214.1|86263.3|86213.3|5
1627428360000|2021-07-27 23:26:00|86263.4|86213.4|86264|86214|86264.8|86214.8|86263.3|86213.3|10
1627428370000|2021-07-27 23:26:10|86263.5|86213.5|86267.1|86217.1|86267.1|86217.1|86263.3|86213.3|9
1627428380000|2021-07-27 23:26:20|86265.4|86215.4|86263.8|86213.8|86265.7|86215.7|86263.8|86213.8|9
1627428390000|2021-07-27 23:26:30|86263.7|86213.7|86265|86215|86265.9|86215.9|86263.7|86213.7|14
1627428400000|2021-07-27 23:26:40|86264.6|86214.6|86264.6|86214.6|86264.6|86214.6|86263.9|86213.9|7
1627428410000|2021-07-27 23:26:50|86264.1|86214.1|86264.5|86214.5|86264.7|86214.7|86263.9|86213.9|12
1627428420000|2021-07-27 23:27:00|86264.2|86214.2|86265.3|86215.3|86266|86216|86263.5|86213.5|12
1627428430000|2021-07-27 23:27:10|86265|86215|86265.6|86215.6|86265.6|86215.6|86264.2|86214.2|6
1627428440000|2021-07-27 23:27:20|86265.7|86215.7|86265.1|86215.1|86265.9|86215.9|86263.2|86213.2|12
1627428450000|2021-07-27 23:27:30|86264.9|86214.9|86264.6|86214.6|86265.1|86215.1|86264.4|86214.4|8
1627428460000|2021-07-27 23:27:40|86264.7|86214.7|86266.3|86216.3|86266.7|86216.7|86264.7|86214.7|8
1627428470000|2021-07-27 23:27:50|86265.9|86215.9|86265.2|86215.2|86266.8|86216.8|86265.2|86215.2|7
1627428480000|2021-07-27 23:28:00|86265.1|86215.1|86265|86215|86265.5|86215.5|86264.8|86214.8|6
1627428490000|2021-07-27 23:28:10|86263.7|86213.7|86276.2|86198.6|86276.2|86218.2|86263.7|86198.6|8
1627428500000|2021-07-27 23:28:20|86263|86213|86263.6|86213.6|86263.6|86213.6|86262.6|86212.6|7
1627428510000|2021-07-27 23:28:30|86263.1|86213.1|86264.6|86214.6|86264.6|86214.6|86263|86213|11
1627428520000|2021-07-27 23:28:40|86264.4|86214.4|86264|86214|86275.8|86215.4|86263.9|86198.3|12
1627428530000|2021-07-27 23:28:50|86263.9|86213.9|86263.3|86213.3|86264.7|86214.7|86263.3|86213.3|9
1627428540000|2021-07-27 23:29:00|86263.2|86213.2|86263.5|86213.5|86265.1|86215.1|86263.2|86213.2|8
1627428550000|2021-07-27 23:29:10|86265.6|86215.6|86263.7|86213.7|86265.6|86215.6|86263.7|86213.7|6
1627428560000|2021-07-27 23:29:20|86263.6|86213.6|86264.9|86214.9|86265.4|86215.4|86263.6|86213.6|8
1627428570000|2021-07-27 23:29:30|86263.8|86213.8|86262.9|86212.9|86265.1|86215.1|86262.9|86212.9|18
1627428580000|2021-07-27 23:29:40|86262.7|86212.7|86260.6|86210.6|86263.3|86213.3|86260.6|86210.6|10
1627428590000|2021-07-27 23:29:50|86260.4|86210.4|86261.7|86211.7|86261.7|86211.7|86260.3|86210.3|7
1627428600000|2021-07-27 23:30:00|86261.8|86211.8|86260|86210|86261.8|86211.8|86259.6|86209.6|27
1627428610000|2021-07-27 23:30:10|86259.9|86209.9|86259.3|86209.3|86259.9|86209.9|86258.4|86208.4|11
1627428620000|2021-07-27 23:30:20|86258.8|86208.8|86261.1|86211.1|86261.7|86211.7|86258.2|86208.2|18
1627428630000|2021-07-27 23:30:30|86261.3|86211.3|86260.7|86210.7|86261.9|86211.9|86260.6|86210.6|22
1627428640000|2021-07-27 23:30:40|86260.4|86210.4|86261.4|86211.4|86261.4|86211.4|86257.5|86207.5|29
1627428650000|2021-07-27 23:30:50|86258.8|86208.8|86257.6|86207.6|86259.2|86209.2|86257.6|86207.6|12
1627428660000|2021-07-27 23:31:00|86257.4|86207.4|86258.5|86208.5|86259.5|86209.5|86257.2|86207.2|8
1627428670000|2021-07-27 23:31:10|86258.1|86208.1|86256.2|86206.2|86258.3|86208.3|86255.9|86205.9|17
1627428680000|2021-07-27 23:31:20|86256.3|86206.3|86255.7|86205.7|86256.3|86206.3|86254.2|86204.2|27
1627428690000|2021-07-27 23:31:30|86255.2|86205.2|86260.1|86210.1|86262|86212|86255|86205|32
1627428700000|2021-07-27 23:31:40|86259.4|86209.4|86256.4|86206.4|86259.4|86209.4|86255.2|86205.2|31
1627428710000|2021-07-27 23:31:50|86256.2|86206.2|86255.9|86205.9|86256.8|86206.8|86255.9|86205.9|12
1627428720000|2021-07-27 23:32:00|86255.7|86205.7|86255.9|86205.9|86256.2|86206.2|86255|86205|13
1627428730000|2021-07-27 23:32:10|86255.3|86205.3|86253.7|86203.7|86255.7|86205.7|86252.3|86202.3|30
1627428740000|2021-07-27 23:32:20|86253.3|86203.3|86252.2|86202.2|86253.7|86203.7|86251.8|86201.8|24
1627428750000|2021-07-27 23:32:30|86257.8|86207.8|86253.6|86203.6|86258.1|86208.1|86253.6|86203.6|27
1627428760000|2021-07-27 23:32:40|86253.1|86203.1|86253.2|86203.2|86253.7|86203.7|86252.7|86202.7|12
1627428770000|2021-07-27 23:32:50|86253.1|86203.1|86253.9|86203.9|86254.9|86204.9|86252.9|86202.9|16
1627428780000|2021-07-27 23:33:00|86253.2|86203.2|86252.7|86202.7|86253.3|86203.3|86252.7|86202.7|12
1627428790000|2021-07-27 23:33:10|86252.9|86202.9|86252.1|86202.1|86254.3|86204.3|86251.9|86201.9|21
1627428800000|2021-07-27 23:33:20|86251.7|86201.7|86253|86203|86253.8|86203.8|86251.7|86201.7|12
1627428810000|2021-07-27 23:33:30|86252.9|86202.9|86249.3|86199.3|86252.9|86202.9|86248.7|86198.7|32
1627428820000|2021-07-27 23:33:40|86249.2|86199.2|86249.6|86199.6|86249.6|86199.6|86248.8|86198.8|14
1627428830000|2021-07-27 23:33:50|86249.7|86199.7|86249.3|86199.3|86250.4|86200.4|86249.3|86199.3|10
1627428840000|2021-07-27 23:34:00|86248.9|86198.9|86249.5|86199.5|86251.4|86201.4|86248.9|86198.9|18
1627428850000|2021-07-27 23:34:10|86249|86199|86252.5|86202.5|86252.5|86202.5|86248.6|86198.6|24
1627428860000|2021-07-27 23:34:20|86252.4|86202.4|86251.6|86201.6|86252.4|86202.4|86251.3|86201.3|8
1627428870000|2021-07-27 23:34:30|86251.1|86201.1|86252|86202|86252.6|86202.6|86250.1|86200.1|21
1627428880000|2021-07-27 23:34:40|86251.5|86201.5|86249.5|86199.5|86252.3|86202.3|86249.3|86199.3|15
1627428890000|2021-07-27 23:34:50|86249.8|86199.8|86251.3|86201.3|86251.5|86201.5|86249.4|86199.4|15
1627428900000|2021-07-27 23:35:00|86251.2|86201.2|86250|86200|86251.2|86201.2|86249.9|86199.9|5
1627428910000|2021-07-27 23:35:10|86250.3|86200.3|86249.1|86199.1|86250.3|86200.3|86248.4|86198.4|5
1627428920000|2021-07-27 23:35:20|86249.3|86199.3|86251.8|86201.8|86251.8|86201.8|86249|86199|6
1627428930000|2021-07-27 23:35:30|86251.9|86201.9|86248.8|86198.8|86251.9|86201.9|86248|86198|13
1627428940000|2021-07-27 23:35:40|86248.9|86198.9|86251.9|86201.9|86251.9|86201.9|86248.4|86198.4|8
1627428950000|2021-07-27 23:35:50|86250.3|86200.3|86249|86199|86250.3|86200.3|86248.4|86198.4|20
1627428960000|2021-07-27 23:36:00|86249.3|86199.3|86250.3|86200.3|86251.1|86201.1|86247.7|86197.7|10
1627428970000|2021-07-27 23:36:10|86250.1|86200.1|86249.1|86199.1|86250.6|86200.6|86248.9|86198.9|16
1627428980000|2021-07-27 23:36:20|86249.5|86199.5|86247.7|86197.7|86249.5|86199.5|86247.2|86197.2|12
1627428990000|2021-07-27 23:36:30|86247.8|86197.8|86249.9|86199.9|86250.7|86200.7|86247.8|86197.8|20
1627429000000|2021-07-27 23:36:40|86249.7|86199.7|86246.5|86196.5|86249.8|86199.8|86245.3|86195.3|16
1627429010000|2021-07-27 23:36:50|86246.9|86196.9|86253.7|86203.7|86255|86205|86246.1|86196.1|27
1627429020000|2021-07-27 23:37:00|86253.3|86203.3|86255.1|86205.1|86256.1|86206.1|86253.1|86203.1|16
1627429030000|2021-07-27 23:37:10|86254.9|86204.9|86256.1|86206.1|86257.1|86207.1|86254.8|86204.8|21
1627429040000|2021-07-27 23:37:20|86255.9|86205.9|86255.6|86205.6|86256.2|86206.2|86255.5|86205.5|10
1627429050000|2021-07-27 23:37:30|86255.9|86205.9|86255.4|86205.4|86256.6|86206.6|86255.4|86205.4|22
1627429060000|2021-07-27 23:37:40|86256.1|86206.1|86254.4|86204.4|86256.1|86206.1|86254.2|86204.2|18
1627429070000|2021-07-27 23:37:50|86254.2|86204.2|86256.2|86206.2|86256.5|86206.5|86253.9|86203.9|14
1627429080000|2021-07-27 23:38:00|86256.1|86206.1|86255.6|86205.6|86257.2|86207.2|86253.6|86203.6|18
1627429090000|2021-07-27 23:38:10|86255.3|86205.3|86253.2|86203.2|86255.4|86205.4|86251.4|86201.4|22
1627429100000|2021-07-27 23:38:20|86253.1|86203.1|86252.1|86202.1|86253.2|86203.2|86251.7|86201.7|24
1627429110000|2021-07-27 23:38:30|86251.9|86201.9|86253|86203|86253|86203|86250.2|86200.2|15
1627429120000|2021-07-27 23:38:40|86253.2|86203.2|86251.8|86201.8|86253.2|86203.2|86251.8|86201.8|8
1627429130000|2021-07-27 23:38:50|86252.1|86202.1|86250.2|86200.2|86252.1|86202.1|86250.1|86200.1|8
1627429140000|2021-07-27 23:39:00|86250.1|86200.1|86254.1|86204.1|86254.4|86204.4|86250|86200|10
1627429150000|2021-07-27 23:39:10|86253.9|86203.9|86251.6|86201.6|86253.9|86203.9|86251.6|86201.6|10
1627429160000|2021-07-27 23:39:20|86251.7|86201.7|86253.6|86203.6|86253.6|86203.6|86251.3|86201.3|11
1627429170000|2021-07-27 23:39:30|86253.3|86203.3|86252.3|86202.3|86253.4|86203.4|86252.1|86202.1|7
1627429180000|2021-07-27 23:39:40|86253|86203|86254.4|86204.4|86254.4|86204.4|86251.8|86201.8|10
1627429190000|2021-07-27 23:39:50|86254|86204|86252.9|86202.9|86255.6|86205.6|86250.2|86200.2|16
1627429200000|2021-07-27 23:40:00|86252.4|86202.4|86251.1|86201.1|86252.4|86202.4|86250.9|86200.9|12
1627429210000|2021-07-27 23:40:10|86251.5|86201.5|86252.9|86202.9|86252.9|86202.9|86250.9|86200.9|8
1627429220000|2021-07-27 23:40:20|86253.4|86203.4|86252.2|86202.2|86253.4|86203.4|86251.9|86201.9|5
1627429230000|2021-07-27 23:40:30|86251.7|86201.7|86255.6|86205.6|86255.6|86205.6|86249.7|86199.7|4
1627429240000|2021-07-27 23:40:40|86254.8|86204.8|86250.4|86200.4|86254.8|86204.8|86250.1|86200.1|13
1627429250000|2021-07-27 23:40:50|86250.1|86200.1|86252|86202|86254.5|86204.5|86249.6|86199.6|16
1627429260000|2021-07-27 23:41:00|86250.6|86200.6|86250.7|86200.7|86251.3|86201.3|86250.4|86200.4|17
1627429270000|2021-07-27 23:41:10|86251.4|86201.4|86251.9|86201.9|86252.7|86202.7|86251|86201|7
1627429280000|2021-07-27 23:41:20|86251.8|86201.8|86250.8|86200.8|86253.5|86203.5|86250.4|86200.4|22
1627429290000|2021-07-27 23:41:30|86251.5|86201.5|86251|86201|86251.5|86201.5|86250.5|86200.5|10
1627429300000|2021-07-27 23:41:40|86251.1|86201.1|86253.4|86203.4|86253.7|86203.7|86251.1|86201.1|21
1627429310000|2021-07-27 23:41:50|86253|86203|86251.8|86201.8|86253.3|86203.3|86251.5|86201.5|19
1627429320000|2021-07-27 23:42:00|86252.1|86202.1|86252.1|86202.1|86254.1|86204.1|86251.4|86201.4|22
1627429330000|2021-07-27 23:42:10|86252.2|86202.2|86251|86201|86252.3|86202.3|86250.9|86200.9|17
1627429340000|2021-07-27 23:42:20|86250.7|86200.7|86251.5|86201.5|86251.9|86201.9|86250.4|86200.4|14
1627429350000|2021-07-27 23:42:30|86251.7|86201.7|86252.6|86202.6|86255.1|86205.1|86251.7|86201.7|11
1627429360000|2021-07-27 23:42:40|86252.9|86202.9|86252.6|86202.6|86256.1|86206.1|86252.5|86202.5|19
1627429370000|2021-07-27 23:42:50|86252.5|86202.5|86252.7|86202.7|86253.8|86203.8|86252.3|86202.3|12
1627429380000|2021-07-27 23:43:00|86253|86203|86252|86202|86253.8|86203.8|86251.6|86201.6|18
1627429390000|2021-07-27 23:43:10|86251.8|86201.8|86252|86202|86252.2|86202.2|86251.5|86201.5|8
1627429400000|2021-07-27 23:43:20|86251.9|86201.9|86250.2|86200.2|86254|86204|86250.1|86200.1|22
1627429410000|2021-07-27 23:43:30|86250|86200|86249.9|86199.9|86250|86200|86249.7|86199.7|7
1627429420000|2021-07-27 23:43:40|86249.3|86199.3|86251.8|86201.8|86253.5|86203.5|86249.3|86199.3|15
1627429430000|2021-07-27 23:43:50|86251.6|86201.6|86250.4|86200.4|86251.6|86201.6|86249.9|86199.9|11
1627429440000|2021-07-27 23:44:00|86250.5|86200.5|86249.6|86199.6|86253.7|86203.7|86249.4|86199.4|14
1627429450000|2021-07-27 23:44:10|86249.4|86199.4|86252.3|86202.3|86254.2|86204.2|86249.3|86199.3|10
1627429460000|2021-07-27 23:44:20|86251.8|86201.8|86252.6|86202.6|86254.8|86204.8|86251.8|86201.8|12
1627429470000|2021-07-27 23:44:30|86252.5|86202.5|86251|86201|86252.7|86202.7|86251|86201|13
1627429480000|2021-07-27 23:44:40|86251.6|86201.6|86251.2|86201.2|86253.9|86203.9|86250.8|86200.8|16
1627429490000|2021-07-27 23:44:50|86251|86201|86250.8|86200.8|86251.1|86201.1|86250.1|86200.1|8
1627429500000|2021-07-27 23:45:00|86250.9|86200.9|86269.4|86193.3|86269.4|86209.2|86250.5|86193.3|17
1627429510000|2021-07-27 23:45:10|86269|86194.8|86252.7|86202.7|86269|86206|86252.2|86194.8|25
1627429520000|2021-07-27 23:45:20|86252.4|86202.4|86251.9|86201.9|86252.6|86202.6|86251.5|86201.5|11
1627429530000|2021-07-27 23:45:30|86251.5|86201.5|86305.4|86231.8|86305.4|86231.8|86250.8|86200.8|28
1627429540000|2021-07-27 23:45:40|86292.2|86242.2|86289.4|86239.4|86319|86256.9|86289.4|86239.4|70
1627429550000|2021-07-27 23:45:50|86290.4|86240.4|86285.5|86235.5|86290.5|86240.5|86285.5|86235.5|35
1627429560000|2021-07-27 23:46:00|86286.1|86236.1|86285.9|86235.9|86288.7|86238.7|86284.7|86234.7|30
1627429570000|2021-07-27 23:46:10|86286.2|86236.2|86282.9|86232.9|86286.2|86236.2|86282.7|86232.7|14
1627429580000|2021-07-27 23:46:20|86282.6|86232.6|86285|86235|86301.3|86238.2|86280.9|86228.3|21
1627429590000|2021-07-27 23:46:30|86285.1|86235.1|86284.5|86234.5|86295.1|86235.4|86282.6|86224.9|37
1627429600000|2021-07-27 23:46:40|86283.5|86233.5|86276.2|86226.2|86283.9|86233.9|86275.5|86225.5|41
1627429610000|2021-07-27 23:46:50|86276.1|86226.1|86279.6|86229.6|86279.6|86229.6|86274.9|86224.9|23
1627429620000|2021-07-27 23:47:00|86280.3|86230.3|86277.1|86227.1|86282.2|86232.2|86276.8|86226.8|47
1627429630000|2021-07-27 23:47:10|86276.9|86226.9|86274.1|86224.1|86278.5|86228.5|86274.1|86224.1|23
1627429640000|2021-07-27 23:47:20|86274.2|86224.2|86275.9|86225.9|86276.5|86226.5|86273.9|86223.9|17
1627429650000|2021-07-27 23:47:30|86275.6|86225.6|86276.1|86226.1|86277.5|86227.5|86275.6|86225.6|19
1627429660000|2021-07-27 23:47:40|86275.9|86225.9|86275.8|86225.8|86277.3|86227.3|86274.2|86224.2|22
1627429670000|2021-07-27 23:47:50|86276.1|86226.1|86275.5|86225.5|86276.2|86226.2|86275.3|86225.3|10
1627429680000|2021-07-27 23:48:00|86275.4|86225.4|86276.3|86226.3|86276.8|86226.8|86275.1|86225.1|11
1627429690000|2021-07-27 23:48:10|86276.2|86226.2|86275.6|86225.6|86276.2|86226.2|86275.2|86225.2|7
1627429700000|2021-07-27 23:48:20|86275.4|86225.4|86274.6|86224.6|86276.3|86226.3|86273.9|86223.9|12
1627429710000|2021-07-27 23:48:30|86275.4|86225.4|86271.6|86221.6|86277.4|86227.4|86271.1|86221.1|25
1627429720000|2021-07-27 23:48:40|86272.5|86222.5|86276.3|86226.3|86276.5|86226.5|86270.9|86220.9|24
1627429730000|2021-07-27 23:48:50|86276.4|86226.4|86278.1|86228.1|86278.2|86228.2|86274.3|86224.3|14
1627429740000|2021-07-27 23:49:00|86276.9|86226.9|86279.9|86229.9|86280|86230|86275|86225|16
1627429750000|2021-07-27 23:49:10|86280.7|86230.7|86277|86227|86280.7|86230.7|86276|86226|36
1627429760000|2021-07-27 23:49:20|86277.1|86227.1|86277.7|86227.7|86277.7|86227.7|86274.5|86224.5|29
1627429770000|2021-07-27 23:49:30|86277.8|86227.8|86278.3|86228.3|86280.1|86230.1|86277.8|86227.8|14
1627429780000|2021-07-27 23:49:40|86278.4|86228.4|86276.5|86226.5|86278.9|86228.9|86276.4|86226.4|22
1627429790000|2021-07-27 23:49:50|86275.6|86225.6|86276.7|86226.7|86277.3|86227.3|86273.2|86223.2|25
1627429800000|2021-07-27 23:50:00|86276.6|86226.6|86280.5|86230.5|86281.3|86231.3|86273.3|86223.3|35
1627429810000|2021-07-27 23:50:10|86279|86229|86274.1|86224.1|86279.5|86229.5|86272.9|86222.9|42
1627429820000|2021-07-27 23:50:20|86275.2|86225.2|86274.6|86224.6|86276.4|86226.4|86274.4|86224.4|30
1627429830000|2021-07-27 23:50:30|86275.1|86225.1|86274.1|86224.1|86275.4|86225.4|86274|86224|14
1627429840000|2021-07-27 23:50:40|86273.4|86223.4|86274.4|86224.4|86275.6|86225.6|86273.4|86223.4|21
1627429850000|2021-07-27 23:50:50|86277.9|86227.9|86274.1|86224.1|86278.2|86228.2|86273.5|86223.5|26
1627429860000|2021-07-27 23:51:00|86273.8|86223.8|86275.4|86225.4|86275.5|86225.5|86273.8|86223.8|21
1627429870000|2021-07-27 23:51:10|86275.5|86225.5|86275.9|86225.9|86279.9|86229.9|86275.1|86225.1|11
1627429880000|2021-07-27 23:51:20|86276.2|86226.2|86275.8|86225.8|86276.2|86226.2|86275.2|86225.2|12
1627429890000|2021-07-27 23:51:30|86280.1|86230.1|86279.3|86229.3|86280.4|86230.4|86277.8|86227.8|20
1627429900000|2021-07-27 23:51:40|86279.7|86229.7|86278.5|86228.5|86279.7|86229.7|86277.5|86227.5|6
1627429910000|2021-07-27 23:51:50|86278.7|86228.7|86278.7|86228.7|86279.1|86229.1|86278.7|86228.7|6
1627429920000|2021-07-27 23:52:00|86278.8|86228.8|86277.3|86227.3|86281.8|86231.8|86276.4|86226.4|15
1627429930000|2021-07-27 23:52:10|86278.6|86228.6|86278.1|86228.1|86278.6|86228.6|86278|86228|13
1627429940000|2021-07-27 23:52:20|86278|86228|86278.1|86228.1|86278.5|86228.5|86278|86228|9
1627429950000|2021-07-27 23:52:30|86282.5|86232.5|86280.2|86230.2|86282.5|86232.5|86279.7|86229.7|10
1627429960000|2021-07-27 23:52:40|86277.6|86227.6|86277.8|86227.8|86277.8|86227.8|86277.6|86227.6|2
1627429970000|2021-07-27 23:52:50|86278.8|86228.8|86279.3|86229.3|86280.7|86230.7|86277.6|86227.6|12
1627429980000|2021-07-27 23:53:00|86279.4|86229.4|86275.8|86225.8|86279.4|86229.4|86273.6|86223.6|32
1627429990000|2021-07-27 23:53:10|86275.5|86225.5|86278.9|86228.9|86278.9|86228.9|86275.4|86225.4|7
1627430000000|2021-07-27 23:53:20|86278.6|86228.6|86276.7|86226.7|86278.6|86228.6|86276.4|86226.4|9
1627430010000|2021-07-27 23:53:30|86276.8|86226.8|86275|86225|86277|86227|86273.8|86223.8|14
1627430020000|2021-07-27 23:53:40|86274.6|86224.6|86278|86228|86278|86228|86273.9|86223.9|17
1627430030000|2021-07-27 23:53:50|86276.8|86226.8|86273.9|86223.9|86277|86227|86273.9|86223.9|8
1627430040000|2021-07-27 23:54:00|86275|86225|86277.3|86227.3|86277.4|86227.4|86275|86225|11
1627430050000|2021-07-27 23:54:10|86276.8|86226.8|86276.3|86226.3|86276.8|86226.8|86276.2|86226.2|14
1627430060000|2021-07-27 23:54:20|86276.6|86226.6|86277.4|86227.4|86278.3|86228.3|86276.3|86226.3|10
1627430070000|2021-07-27 23:54:30|86276.9|86226.9|86277.2|86227.2|86277.4|86227.4|86276|86226|11
1627430080000|2021-07-27 23:54:40|86276.4|86226.4|86275.2|86225.2|86276.4|86226.4|86274.5|86224.5|15
1627430090000|2021-07-27 23:54:50|86275|86225|86278.3|86228.3|86279|86229|86274.8|86224.8|11
1627430100000|2021-07-27 23:55:00|86277.3|86227.3|86284.3|86234.3|86285.2|86235.2|86275.6|86225.6|32
1627430110000|2021-07-27 23:55:10|86284.1|86234.1|86282.1|86232.1|86284.1|86234.1|86281.1|86231.1|33
1627430120000|2021-07-27 23:55:20|86281.7|86231.7|86281.9|86231.9|86282.6|86232.6|86280.3|86230.3|21
1627430130000|2021-07-27 23:55:30|86282.1|86232.1|86280.4|86230.4|86282.4|86232.4|86277.2|86227.2|41
1627430140000|2021-07-27 23:55:40|86281|86231|86280.2|86230.2|86281.1|86231.1|86280|86230|15
1627430150000|2021-07-27 23:55:50|86280.4|86230.4|86280.5|86230.5|86280.7|86230.7|86279.2|86229.2|20
1627430160000|2021-07-27 23:56:00|86280.4|86230.4|86281.9|86231.9|86284.7|86234.7|86279.3|86229.3|14
1627430170000|2021-07-27 23:56:10|86281.2|86231.2|86278.8|86228.8|86281.2|86231.2|86277.8|86227.8|13
1627430180000|2021-07-27 23:56:20|86278.7|86228.7|86278.3|86228.3|86278.8|86228.8|86278.2|86228.2|10
1627430190000|2021-07-27 23:56:30|86278.4|86228.4|86283.1|86233.1|86283.1|86233.1|86278.4|86228.4|11
1627430200000|2021-07-27 23:56:40|86282.1|86232.1|86280.5|86230.5|86282.1|86232.1|86280|86230|12
1627430210000|2021-07-27 23:56:50|86280.6|86230.6|86281.3|86231.3|86281.4|86231.4|86279.1|86229.1|12
1627430220000|2021-07-27 23:57:00|86281|86231|86278.7|86228.7|86281|86231|86277.7|86227.7|17
1627430230000|2021-07-27 23:57:10|86278.6|86228.6|86279|86229|86279|86229|86278.6|86228.6|6
1627430240000|2021-07-27 23:57:20|86278.9|86228.9|86281.3|86231.3|86284.8|86234.8|86278.8|86228.8|16
1627430250000|2021-07-27 23:57:30|86281.2|86231.2|86279.9|86229.9|86281.5|86231.5|86279|86229|21
1627430260000|2021-07-27 23:57:40|86280|86230|86279.3|86229.3|86280.1|86230.1|86279.3|86229.3|6
1627430270000|2021-07-27 23:57:50|86283.3|86233.3|86280.9|86230.9|86283.3|86233.3|86280.9|86230.9|9
1627430280000|2021-07-27 23:58:00|86281|86231|86279.4|86229.4|86281.5|86231.5|86278.7|86228.7|26
1627430290000|2021-07-27 23:58:10|86279.6|86229.6|86279.6|86229.6|86279.6|86229.6|86279.1|86229.1|5
1627430300000|2021-07-27 23:58:20|86285.9|86235.9|86282.3|86232.3|86285.9|86235.9|86280.5|86230.5|19
1627430310000|2021-07-27 23:58:30|86282|86232|86285.5|86235.5|86286.8|86236.8|86281.2|86231.2|33
1627430320000|2021-07-27 23:58:40|86285.2|86235.2|86283.9|86233.9|86285.2|86235.2|86283.7|86233.7|13
1627430330000|2021-07-27 23:58:50|86283.8|86233.8|86282.6|86232.6|86284.4|86234.4|86282.1|86232.1|16
1627430340000|2021-07-27 23:59:00|86282.5|86232.5|86284.9|86234.9|86286.3|86236.3|86282.5|86232.5|17
1627430350000|2021-07-27 23:59:10|86285.5|86235.5|86284.2|86234.2|86285.6|86235.6|86284.1|86234.1|24
1627430360000|2021-07-27 23:59:20|86284.1|86234.1|86284.3|86234.3|86286.5|86236.5|86284|86234|20
1627430370000|2021-07-27 23:59:30|86284.8|86234.8|86284.5|86234.5|86285.4|86235.4|86284|86234|15
1627430380000|2021-07-27 23:59:40|86284.6|86234.6|86283|86233|86286.2|86236.2|86282.9|86232.9|15
1627430390000|2021-07-27 23:59:50|86282.7|86232.7|86284.4|86234.4|86286.2|86236.2|86282.6|86232.6|6
1627430400000|2021-07-28 00:00:00|86284.7|86234.7|86281.3|86231.3|86285.3|86235.3|86280.6|86230.6|45
1627430410000|2021-07-28 00:00:10|86283.2|86233.2|86282.8|86232.8|86283.7|86233.7|86282.5|86232.5|25
1627430420000|2021-07-28 00:00:20|86282.9|86232.9|86284.5|86234.5|86286.3|86236.3|86282.3|86232.3|17
1627430430000|2021-07-28 00:00:30|86283.9|86233.9|86283.5|86233.5|86284.1|86234.1|86283.2|86233.2|11
1627430440000|2021-07-28 00:00:40|86283.8|86233.8|86281.9|86231.9|86283.8|86233.8|86281.9|86231.9|30
1627430450000|2021-07-28 00:00:50|86282.1|86232.1|86274.9|86224.9|86282.8|86232.8|86274.3|86224.3|53
1627430460000|2021-07-28 00:01:00|86274|86224|86273.5|86223.5|86277.7|86227.7|86272.5|86222.5|45
1627430470000|2021-07-28 00:01:10|86273.4|86223.4|86278.3|86228.3|86279.7|86229.7|86273.1|86223.1|36
1627430480000|2021-07-28 00:01:20|86278|86228|86277|86227|86278.5|86228.5|86276.6|86226.6|21
1627430490000|2021-07-28 00:01:30|86277.1|86227.1|86275.6|86225.6|86281.3|86231.3|86275.5|86225.5|32
1627430500000|2021-07-28 00:01:40|86275.5|86225.5|86274.1|86224.1|86276.6|86226.6|86273.8|86223.8|32
1627430510000|2021-07-28 00:01:50|86273.8|86223.8|86274.4|86224.4|86276.3|86226.3|86273.8|86223.8|25
1627430520000|2021-07-28 00:02:00|86274.5|86224.5|86278.5|86228.5|86278.6|86228.6|86273.8|86223.8|30
1627430530000|2021-07-28 00:02:10|86278.7|86228.7|86277.4|86227.4|86278.7|86228.7|86277.1|86227.1|23
1627430540000|2021-07-28 00:02:20|86278|86228|86274.1|86224.1|86278|86228|86273.9|86223.9|21
1627430550000|2021-07-28 00:02:30|86274.6|86224.6|86279.6|86229.6|86279.6|86229.6|86273.8|86223.8|13
1627430560000|2021-07-28 00:02:40|86280.2|86230.2|86280.2|86230.2|86281.1|86231.1|86277.8|86227.8|24
1627430570000|2021-07-28 00:02:50|86280.3|86230.3|86285.9|86235.9|86286.5|86236.5|86279.2|86229.2|30
1627430580000|2021-07-28 00:03:00|86285|86235|86285|86235|86286.7|86236.7|86284.7|86234.7|32
1627430590000|2021-07-28 00:03:10|86285.1|86235.1|86288.3|86238.3|86288.3|86238.3|86284.3|86234.3|34
1627430600000|2021-07-28 00:03:20|86288.1|86238.1|86284.2|86234.2|86288.1|86238.1|86283.4|86233.4|26
1627430610000|2021-07-28 00:03:30|86283.9|86233.9|86281.9|86231.9|86283.9|86233.9|86281.5|86231.5|24
1627430620000|2021-07-28 00:03:40|86282|86232|86283.9|86233.9|86284.4|86234.4|86281.9|86231.9|25
1627430630000|2021-07-28 00:03:50|86284|86234|86286|86236|86287.3|86237.3|86284|86234|28
1627430640000|2021-07-28 00:04:00|86286.2|86236.2|86276.9|86226.9|86287|86237|86276.8|86226.8|41
1627430650000|2021-07-28 00:04:10|86276.6|86226.6|86278.5|86228.5|86278.5|86228.5|86276.2|86226.2|27
1627430660000|2021-07-28 00:04:20|86278.2|86228.2|86279.7|86229.7|86282|86232|86278.1|86228.1|27
1627430670000|2021-07-28 00:04:30|86279.3|86229.3|86276.2|86226.2|86279.4|86229.4|86275.4|86225.4|22
1627430680000|2021-07-28 00:04:40|86276.3|86226.3|86276.6|86226.6|86279.9|86229.9|86275.1|86225.1|23
1627430690000|2021-07-28 00:04:50|86276.7|86226.7|86280.7|86230.7|86281.4|86231.4|86275.4|86225.4|49
1627430700000|2021-07-28 00:05:00|86280.5|86230.5|86281.3|86231.3|86283.6|86233.6|86280.5|86230.5|33
1627430710000|2021-07-28 00:05:10|86281.2|86231.2|86281.7|86231.7|86282.8|86232.8|86280.1|86230.1|33
1627430720000|2021-07-28 00:05:20|86281.8|86231.8|86282|86232|86283.3|86233.3|86281.1|86231.1|23
1627430730000|2021-07-28 00:05:30|86281.7|86231.7|86276.8|86226.8|86281.7|86231.7|86276.8|86226.8|26
1627430740000|2021-07-28 00:05:40|86276.9|86226.9|86275.4|86225.4|86279.6|86229.6|86274.8|86224.8|35
1627430750000|2021-07-28 00:05:50|86274.8|86224.8|86275.4|86225.4|86276.7|86226.7|86274.3|86224.3|33
1627430760000|2021-07-28 00:06:00|86275.6|86225.6|86274.7|86224.7|86276.3|86226.3|86271.2|86221.2|38
1627430770000|2021-07-28 00:06:10|86274.5|86224.5|86272.8|86222.8|86275.6|86225.6|86272.5|86222.5|43
1627430780000|2021-07-28 00:06:20|86272.4|86222.4|86275.4|86225.4|86275.6|86225.6|86272.4|86222.4|28
1627430790000|2021-07-28 00:06:30|86275.5|86225.5|86278.8|86228.8|86279.1|86229.1|86275.4|86225.4|25
1627430800000|2021-07-28 00:06:40|86278.5|86228.5|86277.8|86227.8|86278.7|86228.7|86277.5|86227.5|22
1627430810000|2021-07-28 00:06:50|86277.7|86227.7|86277.3|86227.3|86277.7|86227.7|86276.6|86226.6|24
1627430820000|2021-07-28 00:07:00|86277.2|86227.2|86279.6|86229.6|86280.1|86230.1|86275.7|86225.7|13
1627430830000|2021-07-28 00:07:10|86278.2|86228.2|86277.2|86227.2|86278.3|86228.3|86276.2|86226.2|26
1627430840000|2021-07-28 00:07:20|86277.1|86227.1|86276.8|86226.8|86277.3|86227.3|86276.8|86226.8|11
1627430850000|2021-07-28 00:07:30|86276.9|86226.9|86277.4|86227.4|86278.6|86228.6|86276.7|86226.7|29
1627430860000|2021-07-28 00:07:40|86277.1|86227.1|86273.8|86223.8|86277.1|86227.1|86273.8|86223.8|36
1627430870000|2021-07-28 00:07:50|86273.9|86223.9|86275|86225|86275.6|86225.6|86271.2|86221.2|40
1627430880000|2021-07-28 00:08:00|86275.4|86225.4|86274.8|86224.8|86275.4|86225.4|86274.6|86224.6|24
1627430890000|2021-07-28 00:08:10|86274.9|86224.9|86275.8|86225.8|86275.8|86225.8|86274.4|86224.4|17
1627430900000|2021-07-28 00:08:20|86276.1|86226.1|86273.3|86223.3|86276.6|86226.6|86273.3|86223.3|33
1627430910000|2021-07-28 00:08:30|86273.5|86223.5|86273.7|86223.7|86275.4|86225.4|86272.8|86222.8|28
1627430920000|2021-07-28 00:08:40|86273.9|86223.9|86271.5|86221.5|86273.9|86223.9|86271.5|86221.5|32
1627430930000|2021-07-28 00:08:50|86271.3|86221.3|86273.2|86223.2|86273.9|86223.9|86271.3|86221.3|28
1627430940000|2021-07-28 00:09:00|86272.7|86222.7|86270.4|86220.4|86273.2|86223.2|86270.4|86220.4|26
1627430950000|2021-07-28 00:09:10|86271.4|86221.4|86274|86224|86274.7|86224.7|86271.4|86221.4|12
1627430960000|2021-07-28 00:09:20|86274.2|86224.2|86274.5|86224.5|86275.5|86225.5|86274|86224|11
1627430970000|2021-07-28 00:09:30|86274.4|86224.4|86271.6|86221.6|86274.4|86224.4|86271.6|86221.6|29
1627430980000|2021-07-28 00:09:40|86271.7|86221.7|86271.8|86221.8|86273.1|86223.1|86271.6|86221.6|16
1627430990000|2021-07-28 00:09:50|86271.5|86221.5|86272|86222|86273.9|86223.9|86271.4|86221.4|14
1627431000000|2021-07-28 00:10:00|86271.9|86221.9|86270.8|86220.8|86272.9|86222.9|86269|86219|38
1627431010000|2021-07-28 00:10:10|86270.5|86220.5|86270.9|86220.9|86271.5|86221.5|86268.9|86218.9|37
1627431020000|2021-07-28 00:10:20|86270.7|86220.7|86268.9|86218.9|86270.7|86220.7|86268.7|86218.7|32
1627431030000|2021-07-28 00:10:30|86270.4|86220.4|86272.6|86222.6|86274.8|86224.8|86269|86219|23
1627431040000|2021-07-28 00:10:40|86275.5|86225.5|86274.1|86224.1|86277.2|86227.2|86273.5|86223.5|41
1627431050000|2021-07-28 00:10:50|86273.6|86223.6|86272.4|86222.4|86274.1|86224.1|86272.4|86222.4|8
1627431060000|2021-07-28 00:11:00|86271.8|86221.8|86272.3|86222.3|86273.6|86223.6|86271.8|86221.8|13
1627431070000|2021-07-28 00:11:10|86272.4|86222.4|86271.9|86221.9|86272.4|86222.4|86271.3|86221.3|9
1627431080000|2021-07-28 00:11:20|86272|86222|86271.6|86221.6|86274.4|86224.4|86270.6|86220.6|17
1627431090000|2021-07-28 00:11:30|86271.7|86221.7|86273.8|86223.8|86273.8|86223.8|86270.7|86220.7|20
1627431100000|2021-07-28 00:11:40|86273.3|86223.3|86271.9|86221.9|86273.5|86223.5|86271.8|86221.8|14
1627431110000|2021-07-28 00:11:50|86272.1|86222.1|86269.8|86219.8|86272.1|86222.1|86269.4|86219.4|17
1627431120000|2021-07-28 00:12:00|86269.6|86219.6|86272.1|86222.1|86272.4|86222.4|86269.6|86219.6|24
1627431130000|2021-07-28 00:12:10|86272|86222|86272.2|86222.2|86272.2|86222.2|86270.7|86220.7|15
1627431140000|2021-07-28 00:12:20|86272.4|86222.4|86281.5|86211.5|86281.5|86224.5|86270.8|86211.5|15
1627431150000|2021-07-28 00:12:30|86281.7|86212.4|86271.5|86221.5|86283.1|86223.2|86271.5|86212.4|15
1627431160000|2021-07-28 00:12:40|86271.3|86221.3|86273.7|86223.7|86274.2|86224.2|86270.9|86220.9|11
1627431170000|2021-07-28 00:12:50|86273.6|86223.6|86271.9|86221.9|86273.6|86223.6|86271.5|86221.5|11
1627431180000|2021-07-28 00:13:00|86272.1|86222.1|86273.4|86223.4|86276.9|86226.9|86270.3|86220.3|17
1627431190000|2021-07-28 00:13:10|86274.2|86224.2|86274.6|86224.6|86274.7|86224.7|86273.3|86223.3|16
1627431200000|2021-07-28 00:13:20|86274.5|86224.5|86274.7|86224.7|86275.2|86225.2|86274.5|86224.5|7
1627431210000|2021-07-28 00:13:30|86274.9|86224.9|86276.5|86226.5|86277|86227|86274.6|86224.6|9
1627431220000|2021-07-28 00:13:40|86276.7|86226.7|86275.2|86225.2|86276.7|86226.7|86275.2|86225.2|12
1627431230000|2021-07-28 00:13:50|86275.6|86225.6|86276.1|86226.1|86276.5|86226.5|86274.5|86224.5|12
1627431240000|2021-07-28 00:14:00|86275.4|86225.4|86269.9|86219.9|86275.7|86225.7|86269.8|86219.8|31
1627431250000|2021-07-28 00:14:10|86270.4|86220.4|86270.4|86220.4|86270.5|86220.5|86269.5|86219.5|19
1627431260000|2021-07-28 00:14:20|86270.6|86220.6|86272.1|86222.1|86273.3|86223.3|86270.6|86220.6|16
1627431270000|2021-07-28 00:14:30|86273|86223|86271.2|86221.2|86273|86223|86270.2|86220.2|11
1627431280000|2021-07-28 00:14:40|86271.9|86221.9|86271.5|86221.5|86287.1|86222.6|86271.5|86215|9
1627431290000|2021-07-28 00:14:50|86271.7|86221.7|86271.9|86221.9|86272.1|86222.1|86270.1|86220.1|22
1627431300000|2021-07-28 00:15:00|86271.8|86221.8|86270.7|86220.7|86271.8|86221.8|86268.5|86218.5|24
1627431310000|2021-07-28 00:15:10|86270.5|86220.5|86272.4|86222.4|86272.7|86222.7|86270.5|86220.5|24
1627431320000|2021-07-28 00:15:20|86272.2|86222.2|86268.5|86218.5|86272.2|86222.2|86268.2|86218.2|22
1627431330000|2021-07-28 00:15:30|86268.4|86218.4|86263.4|86213.4|86268.8|86218.8|86263.4|86213.4|23
1627431340000|2021-07-28 00:15:40|86263.6|86213.6|86270.1|86220.1|86272.1|86222.1|86263.5|86213.5|47
1627431350000|2021-07-28 00:15:50|86268.2|86218.2|86263.9|86213.9|86269.3|86219.3|86263.9|86213.9|33
1627431360000|2021-07-28 00:16:00|86264.1|86214.1|86263.9|86213.9|86264.5|86214.5|86263.5|86213.5|18
1627431370000|2021-07-28 00:16:10|86263.5|86213.5|86266.6|86216.6|86266.6|86216.6|86263.5|86213.5|22
1627431380000|2021-07-28 00:16:20|86266.5|86216.5|86264.1|86214.1|86266.5|86216.5|86263.3|86213.3|26
1627431390000|2021-07-28 00:16:30|86264.2|86214.2|86264.8|86214.8|86266.8|86216.8|86263.6|86213.6|24
1627431400000|2021-07-28 00:16:40|86265.1|86215.1|86265.8|86215.8|86266|86216|86264.5|86214.5|18
1627431410000|2021-07-28 00:16:50|86265.6|86215.6|86264.5|86214.5|86266.8|86216.8|86261.7|86211.7|36
1627431420000|2021-07-28 00:17:00|86264.6|86214.6|86265.1|86215.1|86266.1|86216.1|86264|86214|30
1627431430000|2021-07-28 00:17:10|86265.2|86215.2|86266.2|86216.2|86267.4|86217.4|86264.9|86214.9|20
1627431440000|2021-07-28 00:17:20|86266.1|86216.1|86271.6|86221.6|86275.4|86225.4|86266.1|86216.1|34
1627431450000|2021-07-28 00:17:30|86272.8|86222.8|86273.1|86223.1|86273.9|86223.9|86271.8|86221.8|32
1627431460000|2021-07-28 00:17:40|86273.7|86223.7|86284.8|86234.8|86285.4|86235.4|86273.7|86223.7|47
1627431470000|2021-07-28 00:17:50|86286.5|86236.5|86284.3|86234.3|86287.3|86237.3|86282.3|86232.3|43
1627431480000|2021-07-28 00:18:00|86284.1|86234.1|86289|86239|86289|86239|86283.2|86233.2|33
1627431490000|2021-07-28 00:18:10|86289.4|86239.4|86287.2|86237.2|86289.4|86239.4|86287.2|86237.2|17
1627431500000|2021-07-28 00:18:20|86287.1|86237.1|86283.8|86233.8|86287.1|86237.1|86282.3|86232.3|27
1627431510000|2021-07-28 00:18:30|86283.6|86233.6|86283.5|86233.5|86284.3|86234.3|86283.1|86233.1|19
1627431520000|2021-07-28 00:18:40|86283.3|86233.3|86281.3|86231.3|86285.6|86235.6|86280.9|86230.9|27
1627431530000|2021-07-28 00:18:50|86281.6|86231.6|86281.3|86231.3|86282.3|86232.3|86281.2|86231.2|11
1627431540000|2021-07-28 00:19:00|86281.1|86231.1|86278|86228|86281.3|86231.3|86277.2|86227.2|35
1627431550000|2021-07-28 00:19:10|86278.1|86228.1|86274.7|86224.7|86278.1|86228.1|86274.7|86224.7|24
1627431560000|2021-07-28 00:19:20|86274.6|86224.6|86275.9|86225.9|86276.6|86226.6|86274.6|86224.6|12
1627431570000|2021-07-28 00:19:30|86276|86226|86274.7|86224.7|86276.1|86226.1|86273.3|86223.3|20
1627431580000|2021-07-28 00:19:40|86274.2|86224.2|86274.3|86224.3|86274.9|86224.9|86274|86224|13
1627431590000|2021-07-28 00:19:50|86274.4|86224.4|86273.4|86223.4|86276.7|86226.7|86272.6|86222.6|30
1627431600000|2021-07-28 00:20:00|86273.6|86223.6|86274.1|86224.1|86274.9|86224.9|86273.4|86223.4|23
1627431610000|2021-07-28 00:20:10|86274.8|86224.8|86273.9|86223.9|86274.8|86224.8|86273.4|86223.4|10
1627431620000|2021-07-28 00:20:20|86274.1|86224.1|86272.7|86222.7|86274.2|86224.2|86271.8|86221.8|18
1627431630000|2021-07-28 00:20:30|86272.9|86222.9|86269.9|86219.9|86272.9|86222.9|86269.6|86219.6|20
1627431640000|2021-07-28 00:20:40|86268.7|86218.7|86270.8|86220.8|86271|86221|86268.7|86218.7|12
1627431650000|2021-07-28 00:20:50|86270.5|86220.5|86273.9|86223.9|86274|86224|86270.5|86220.5|11
1627431660000|2021-07-28 00:21:00|86273.2|86223.2|86270|86220|86274.5|86224.5|86269.5|86219.5|33
1627431670000|2021-07-28 00:21:10|86269.7|86219.7|86268.1|86218.1|86269.7|86219.7|86267|86217|38
1627431680000|2021-07-28 00:21:20|86267.8|86217.8|86270.6|86220.6|86271.3|86221.3|86267.8|86217.8|26
1627431690000|2021-07-28 00:21:30|86270.5|86220.5|86269.4|86219.4|86270.5|86220.5|86267.3|86217.3|53
1627431700000|2021-07-28 00:21:40|86269.3|86219.3|86267.9|86217.9|86270.3|86220.3|86267.7|86217.7|26
1627431710000|2021-07-28 00:21:50|86267.8|86217.8|86266.8|86216.8|86268|86218|86266.3|86216.3|16
1627431720000|2021-07-28 00:22:00|86267.2|86217.2|86262.8|86212.8|86267.2|86217.2|86262.8|86212.8|28
1627431730000|2021-07-28 00:22:10|86263|86213|86265.3|86215.3|86265.3|86215.3|86261.8|86211.8|29
1627431740000|2021-07-28 00:22:20|86265.2|86215.2|86266.4|86216.4|86267.7|86217.7|86264.6|86214.6|24
1627431750000|2021-07-28 00:22:30|86266.2|86216.2|86264|86214|86266.4|86216.4|86264|86214|14
1627431760000|2021-07-28 00:22:40|86263.9|86213.9|86265.6|86215.6|86265.6|86215.6|86263.6|86213.6|15
1627431770000|2021-07-28 00:22:50|86265.5|86215.5|86266.4|86216.4|86267|86217|86265.2|86215.2|14
1627431780000|2021-07-28 00:23:00|86266.5|86216.5|86264.8|86214.8|86266.5|86216.5|86264.6|86214.6|19
1627431790000|2021-07-28 00:23:10|86264.6|86214.6|86264.6|86214.6|86267.5|86217.5|86264.2|86214.2|17
1627431800000|2021-07-28 00:23:20|86264.7|86214.7|86265.7|86215.7|86265.8|86215.8|86264.5|86214.5|15
1627431810000|2021-07-28 00:23:30|86265.6|86215.6|86266.3|86216.3|86266.9|86216.9|86265.2|86215.2|13
1627431820000|2021-07-28 00:23:40|86266.6|86216.6|86265.6|86215.6|86266.6|86216.6|86264.6|86214.6|16
1627431830000|2021-07-28 00:23:50|86265.2|86215.2|86263.5|86213.5|86266.3|86216.3|86263.5|86213.5|16
1627431840000|2021-07-28 00:24:00|86264|86214|86263.5|86213.5|86265.8|86215.8|86262.8|86212.8|24
1627431850000|2021-07-28 00:24:10|86263.4|86213.4|86264.1|86214.1|86265.4|86215.4|86262.7|86212.7|12
1627431860000|2021-07-28 00:24:20|86265|86215|86265|86215|86265|86215|86264.2|86214.2|16
1627431870000|2021-07-28 00:24:30|86264.8|86214.8|86265|86215|86265.8|86215.8|86264.4|86214.4|10
1627431880000|2021-07-28 00:24:40|86264.7|86214.7|86267.9|86217.9|86270.9|86220.9|86264.7|86214.7|25
1627431890000|2021-07-28 00:24:50|86266.9|86216.9|86267|86217|86268.5|86218.5|86266|86216|32
1627431900000|2021-07-28 00:25:00|86266.6|86216.6|86268.5|86218.5|86268.8|86218.8|86265.7|86215.7|24
1627431910000|2021-07-28 00:25:10|86268.6|86218.6|86279.6|86229.6|86279.9|86229.9|86268.6|86218.6|46
1627431920000|2021-07-28 00:25:20|86281.1|86231.1|86281.6|86231.6|86282.5|86232.5|86281.1|86231.1|25
1627431930000|2021-07-28 00:25:30|86281.4|86231.4|86287.8|86237.8|86288.8|86238.8|86280.8|86230.8|29
1627431940000|2021-07-28 00:25:40|86288.4|86238.4|86287.3|86237.3|86289.9|86239.9|86286.5|86236.5|29
1627431950000|2021-07-28 00:25:50|86288.2|86238.2|86281.3|86231.3|86288.2|86238.2|86280.9|86230.9|41
1627431960000|2021-07-28 00:26:00|86281.8|86231.8|86281.5|86231.5|86283.3|86233.3|86281|86231|41
1627431970000|2021-07-28 00:26:10|86281.8|86231.8|86281.9|86231.9|86282.7|86232.7|86279.9|86229.9|29
1627431980000|2021-07-28 00:26:20|86282.4|86232.4|86280.9|86230.9|86285.2|86235.2|86280.5|86230.5|24
1627431990000|2021-07-28 00:26:30|86280.8|86230.8|86285.4|86235.4|86285.8|86235.8|86280.8|86230.8|35
1627432000000|2021-07-28 00:26:40|86285|86235|86284.7|86234.7|86285.4|86235.4|86284.5|86234.5|13
1627432010000|2021-07-28 00:26:50|86284.6|86234.6|86285.7|86235.7|86286.2|86236.2|86284.5|86234.5|8
1627432020000|2021-07-28 00:27:00|86285.5|86235.5|86284.1|86234.1|86285.7|86235.7|86284|86234|17
1627432030000|2021-07-28 00:27:10|86284|86234|86284.8|86234.8|86285.1|86235.1|86284|86234|14
1627432040000|2021-07-28 00:27:20|86284.6|86234.6|86284.7|86234.7|86285.2|86235.2|86284.6|86234.6|12
1627432050000|2021-07-28 00:27:30|86284.5|86234.5|86289.4|86239.4|86289.8|86239.8|86284.3|86234.3|31
1627432060000|2021-07-28 00:27:40|86288.9|86238.9|86289.2|86239.2|86289.5|86239.5|86288.6|86238.6|10
1627432070000|2021-07-28 00:27:50|86288.9|86238.9|86289.3|86239.3|86289.3|86239.3|86288.1|86238.1|16
1627432080000|2021-07-28 00:28:00|86289.1|86239.1|86291.9|86241.9|86291.9|86241.9|86287.9|86237.9|33
1627432090000|2021-07-28 00:28:10|86292|86242|86293|86243|86293.1|86243.1|86291.9|86241.9|16
1627432100000|2021-07-28 00:28:20|86293.7|86243.7|86293.1|86243.1|86293.7|86243.7|86292.1|86242.1|15
1627432110000|2021-07-28 00:28:30|86292.7|86242.7|86288.1|86238.1|86292.7|86242.7|86287.4|86237.4|29
1627432120000|2021-07-28 00:28:40|86289.2|86239.2|86293.3|86243.3|86293.7|86243.7|86288.6|86238.6|27
1627432130000|2021-07-28 00:28:50|86293.4|86243.4|86291.9|86241.9|86293.4|86243.4|86291.9|86241.9|20
1627432140000|2021-07-28 00:29:00|86291.8|86241.8|86289.3|86239.3|86292.8|86242.8|86288.5|86238.5|36
1627432150000|2021-07-28 00:29:10|86290.1|86240.1|86289.7|86239.7|86290.4|86240.4|86289.3|86239.3|17
1627432160000|2021-07-28 00:29:20|86289.4|86239.4|86289.1|86239.1|86289.5|86239.5|86288.9|86238.9|5
1627432170000|2021-07-28 00:29:30|86289.2|86239.2|86291.8|86241.8|86291.8|86241.8|86289|86239|11
1627432180000|2021-07-28 00:29:40|86291.7|86241.7|86291.1|86241.1|86292|86242|86290.6|86240.6|20
1627432190000|2021-07-28 00:29:50|86291.3|86241.3|86288.1|86238.1|86291.5|86241.5|86288.1|86238.1|23
1627432200000|2021-07-28 00:30:00|86288|86238|86292|86242|86293.7|86243.7|86287.8|86237.8|36
1627432210000|2021-07-28 00:30:10|86290.5|86240.5|86290.5|86240.5|86291|86241|86290.4|86240.4|14
1627432220000|2021-07-28 00:30:20|86290.7|86240.7|86290.6|86240.6|86290.8|86240.8|86290.4|86240.4|13
1627432230000|2021-07-28 00:30:30|86290.5|86240.5|86292.1|86242.1|86292.4|86242.4|86290.5|86240.5|20
1627432240000|2021-07-28 00:30:40|86292|86242|86290.7|86240.7|86292|86242|86290.6|86240.6|13
1627432250000|2021-07-28 00:30:50|86291.1|86241.1|86291.3|86241.3|86292.5|86242.5|86290.2|86240.2|22
1627432260000|2021-07-28 00:31:00|86290.9|86240.9|86289.8|86239.8|86290.9|86240.9|86289.6|86239.6|12
1627432270000|2021-07-28 00:31:10|86290|86240|86290|86240|86291.4|86241.4|86289.8|86239.8|18
1627432280000|2021-07-28 00:31:20|86289.7|86239.7|86287|86237|86289.7|86239.7|86285.1|86235.1|37
1627432290000|2021-07-28 00:31:30|86288.2|86238.2|86289.9|86239.9|86291.8|86241.8|86284.2|86234.2|55
1627432300000|2021-07-28 00:31:40|86291.2|86241.2|86288.5|86238.5|86291.6|86241.6|86288.3|86238.3|31
1627432310000|2021-07-28 00:31:50|86288.3|86238.3|86285.7|86235.7|86288.6|86238.6|86285.7|86235.7|16
1627432320000|2021-07-28 00:32:00|86287.7|86237.7|86287.6|86237.6|86288.3|86238.3|86285.7|86235.7|17
1627432330000|2021-07-28 00:32:10|86287.4|86237.4|86287.4|86237.4|86288.4|86238.4|86286.2|86236.2|16
1627432340000|2021-07-28 00:32:20|86287.2|86237.2|86285.2|86235.2|86287.7|86237.7|86284.8|86234.8|28
1627432350000|2021-07-28 00:32:30|86285.3|86235.3|86291.2|86241.2|86291.2|86241.2|86285.1|86235.1|34
1627432360000|2021-07-28 00:32:40|86291.3|86241.3|86290.2|86240.2|86293.6|86243.6|86290.2|86240.2|29
1627432370000|2021-07-28 00:32:50|86289.8|86239.8|86285.7|86235.7|86289.8|86239.8|86284.9|86234.9|32
1627432380000|2021-07-28 00:33:00|86285.5|86235.5|86283.8|86233.8|86285.7|86235.7|86283.8|86233.8|20
1627432390000|2021-07-28 00:33:10|86284.2|86234.2|86285.4|86235.4|86287.5|86237.5|86282.8|86232.8|38
1627432400000|2021-07-28 00:33:20|86285.3|86235.3|86288.5|86238.5|86288.5|86238.5|86284.2|86234.2|62
1627432410000|2021-07-28 00:33:30|86289.7|86239.7|86289.2|86239.2|86291.8|86241.8|86288.1|86238.1|48
1627432420000|2021-07-28 00:33:40|86290|86240|86293.9|86243.9|86295.2|86245.2|86289.5|86239.5|34
1627432430000|2021-07-28 00:33:50|86293|86243|86293|86243|86294|86244|86291|86241|26
1627432440000|2021-07-28 00:34:00|86293.5|86243.5|86292.1|86242.1|86293.6|86243.6|86292.1|86242.1|24
1627432450000|2021-07-28 00:34:10|86292.7|86242.7|86293.7|86243.7|86294.1|86244.1|86292.7|86242.7|20
1627432460000|2021-07-28 00:34:20|86292.3|86242.3|86291.6|86241.6|86295.8|86245.8|86291.4|86241.4|39
1627432470000|2021-07-28 00:34:30|86291.5|86241.5|86290.9|86240.9|86291.6|86241.6|86290.2|86240.2|19
1627432480000|2021-07-28 00:34:40|86291.3|86241.3|86293|86243|86294|86244|86290.8|86240.8|20
1627432490000|2021-07-28 00:34:50|86292.5|86242.5|86291.6|86241.6|86293.5|86243.5|86291|86241|28
1627432500000|2021-07-28 00:35:00|86291.5|86241.5|86293.8|86243.8|86296.7|86246.7|86291.5|86241.5|14
1627432510000|2021-07-28 00:35:10|86294|86244|86292|86242|86294|86244|86291|86241|24
1627432520000|2021-07-28 00:35:20|86291.8|86241.8|86294.3|86244.3|86296.5|86246.5|86291.8|86241.8|40
1627432530000|2021-07-28 00:35:30|86294.6|86244.6|86293|86243|86296.2|86246.2|86292.9|86242.9|42
1627432540000|2021-07-28 00:35:40|86294.2|86244.2|86294.1|86244.1|86295.2|86245.2|86292.9|86242.9|25
1627432550000|2021-07-28 00:35:50|86293.8|86243.8|86295.2|86245.2|86295.3|86245.3|86293.3|86243.3|21
1627432560000|2021-07-28 00:36:00|86295.4|86245.4|86298.9|86248.9|86299.1|86249.1|86294.6|86244.6|38
1627432570000|2021-07-28 00:36:10|86298.8|86248.8|86297.6|86247.6|86302.5|86252.5|86297.1|86247.1|46
1627432580000|2021-07-28 00:36:20|86297.7|86247.7|86298.6|86248.6|86304.3|86254.3|86297.4|86247.4|43
1627432590000|2021-07-28 00:36:30|86298.5|86248.5|86303.9|86253.9|86307.9|86257.9|86298.5|86248.5|39
1627432600000|2021-07-28 00:36:40|86303.7|86253.7|86304.6|86254.6|86307.4|86257.4|86302.5|86252.5|31
1627432610000|2021-07-28 00:36:50|86305|86255|86305.2|86255.2|86305.2|86255.2|86300|86250|29
1627432620000|2021-07-28 00:37:00|86305.1|86255.1|86302.2|86252.2|86305.1|86255.1|86301.5|86251.5|28
1627432630000|2021-07-28 00:37:10|86302.3|86252.3|86302.8|86252.8|86303.3|86253.3|86300.8|86250.8|27
1627432640000|2021-07-28 00:37:20|86304.6|86254.6|86302.4|86252.4|86304.6|86254.6|86302.2|86252.2|29
1627432650000|2021-07-28 00:37:30|86302.1|86252.1|86302.2|86252.2|86304|86254|86300.7|86250.7|26
1627432660000|2021-07-28 00:37:40|86300.9|86250.9|86300.9|86250.9|86302|86252|86300.3|86250.3|13
1627432670000|2021-07-28 00:37:50|86300.8|86250.8|86300.3|86250.3|86303.8|86253.8|86300.2|86250.2|32
1627432680000|2021-07-28 00:38:00|86300.2|86250.2|86298.9|86248.9|86300.2|86250.2|86298|86248|26
1627432690000|2021-07-28 00:38:10|86298.3|86248.3|86298.6|86248.6|86299.7|86249.7|86298.2|86248.2|18
1627432700000|2021-07-28 00:38:20|86298.8|86248.8|86302|86252|86303|86253|86298.7|86248.7|30
1627432710000|2021-07-28 00:38:30|86300.4|86250.4|86302|86252|86302|86252|86299|86249|27
1627432720000|2021-07-28 00:38:40|86302.3|86252.3|86302.6|86252.6|86303.3|86253.3|86300.9|86250.9|33
1627432730000|2021-07-28 00:38:50|86302.7|86252.7|86300.4|86250.4|86304.1|86254.1|86299.1|86249.1|20
1627432740000|2021-07-28 00:39:00|86300.7|86250.7|86301.3|86251.3|86303|86253|86298.2|86248.2|42
1627432750000|2021-07-28 00:39:10|86300.8|86250.8|86300.4|86250.4|86303|86253|86299.9|86249.9|20
1627432760000|2021-07-28 00:39:20|86300.6|86250.6|86300.7|86250.7|86302.9|86252.9|86300.4|86250.4|19
1627432770000|2021-07-28 00:39:30|86300.5|86250.5|86299.2|86249.2|86300.9|86250.9|86298.4|86248.4|46
1627432780000|2021-07-28 00:39:40|86299.1|86249.1|86296.9|86246.9|86299.8|86249.8|86296.8|86246.8|38
1627432790000|2021-07-28 00:39:50|86297.2|86247.2|86299.8|86249.8|86302.1|86252.1|86295.8|86245.8|31
1627432800000|2021-07-28 00:40:00|86300.6|86250.6|86301.6|86251.6|86302.9|86252.9|86298.3|86248.3|34
1627432810000|2021-07-28 00:40:10|86300.7|86250.7|86299.8|86249.8|86300.8|86250.8|86299.7|86249.7|21
1627432820000|2021-07-28 00:40:20|86300|86250|86300.5|86250.5|86301.7|86251.7|86299.8|86249.8|25
1627432830000|2021-07-28 00:40:30|86300.3|86250.3|86300.2|86250.2|86301.6|86251.6|86298.5|86248.5|24
1627432840000|2021-07-28 00:40:40|86300.1|86250.1|86299|86249|86302.3|86252.3|86298.9|86248.9|35
1627432850000|2021-07-28 00:40:50|86298.7|86248.7|86299.6|86249.6|86300.2|86250.2|86298.5|86248.5|22
1627432860000|2021-07-28 00:41:00|86299.7|86249.7|86299.4|86249.4|86300.2|86250.2|86298.8|86248.8|17
1627432870000|2021-07-28 00:41:10|86299.1|86249.1|86301.6|86251.6|86301.9|86251.9|86299.1|86249.1|24
1627432880000|2021-07-28 00:41:20|86301.4|86251.4|86299.1|86249.1|86302|86252|86297.9|86247.9|25
1627432890000|2021-07-28 00:41:30|86299.4|86249.4|86301.5|86251.5|86302.9|86252.9|86299.4|86249.4|35
1627432900000|2021-07-28 00:41:40|86301.7|86251.7|86301.1|86251.1|86302.2|86252.2|86300.1|86250.1|27
1627432910000|2021-07-28 00:41:50|86301|86251|86300.6|86250.6|86301|86251|86300.4|86250.4|18
1627432920000|2021-07-28 00:42:00|86300.4|86250.4|86299|86249|86301.9|86251.9|86299|86249|21
1627432930000|2021-07-28 00:42:10|86298.9|86248.9|86308.8|86258.8|86309.3|86259.3|86298.9|86248.9|45
1627432940000|2021-07-28 00:42:20|86308.7|86258.7|86305.2|86255.2|86308.8|86258.8|86304.9|86254.9|25
1627432950000|2021-07-28 00:42:30|86305.1|86255.1|86307.2|86257.2|86307.3|86257.3|86303.6|86253.6|31
1627432960000|2021-07-28 00:42:40|86306.7|86256.7|86306.1|86256.1|86306.8|86256.8|86305|86255|23
1627432970000|2021-07-28 00:42:50|86306|86256|86303.8|86253.8|86306|86256|86302|86252|29
1627432980000|2021-07-28 00:43:00|86303.1|86253.1|86306.2|86256.2|86306.6|86256.6|86301|86251|35
1627432990000|2021-07-28 00:43:10|86305.7|86255.7|86304|86254|86306|86256|86304|86254|19
1627433000000|2021-07-28 00:43:20|86303.7|86253.7|86303.7|86253.7|86305.8|86255.8|86303|86253|21
1627433010000|2021-07-28 00:43:30|86303.1|86253.1|86302.4|86252.4|86304|86254|86301.8|86251.8|13
1627433020000|2021-07-28 00:43:40|86302.2|86252.2|86300.8|86250.8|86302.7|86252.7|86300|86250|17
1627433030000|2021-07-28 00:43:50|86301.4|86251.4|86302|86252|86303.5|86253.5|86301.1|86251.1|14
1627433040000|2021-07-28 00:44:00|86302.2|86252.2|86302.4|86252.4|86305|86255|86302.1|86252.1|24
1627433050000|2021-07-28 00:44:10|86302.7|86252.7|86300.5|86250.5|86303.2|86253.2|86299.1|86249.1|32
1627433060000|2021-07-28 00:44:20|86300.3|86250.3|86299.9|86249.9|86302.3|86252.3|86299.4|86249.4|37
1627433070000|2021-07-28 00:44:30|86300.3|86250.3|86301.1|86251.1|86301.1|86251.1|86299.8|86249.8|12
1627433080000|2021-07-28 00:44:40|86301.4|86251.4|86304.9|86254.9|86305.3|86255.3|86301|86251|25
1627433090000|2021-07-28 00:44:50|86305.2|86255.2|86304.5|86254.5|86305.2|86255.2|86302.3|86252.3|35
1627433100000|2021-07-28 00:45:00|86304.8|86254.8|86313.1|86263.1|86313.1|86263.1|86302.2|86252.2|33
1627433110000|2021-07-28 00:45:10|86313|86263|86308.9|86258.9|86318.7|86268.7|86308.9|86258.9|40
1627433120000|2021-07-28 00:45:20|86308.2|86258.2|86308.2|86258.2|86309.8|86259.8|86308.1|86258.1|19
1627433130000|2021-07-28 00:45:30|86308.3|86258.3|86308.4|86258.4|86309.1|86259.1|86307.6|86257.6|34
1627433140000|2021-07-28 00:45:40|86308|86258|86309.4|86259.4|86310|86260|86307.2|86257.2|31
1627433150000|2021-07-28 00:45:50|86309.3|86259.3|86309.7|86259.7|86311.3|86261.3|86308.4|86258.4|36
1627433160000|2021-07-28 00:46:00|86309.8|86259.8|86307.4|86257.4|86311.6|86261.6|86307.1|86257.1|28
1627433170000|2021-07-28 00:46:10|86308.2|86258.2|86301.2|86251.2|86308.2|86258.2|86301|86251|37
1627433180000|2021-07-28 00:46:20|86301.7|86251.7|86296.7|86246.7|86302.4|86252.4|86296.1|86246.1|39
1627433190000|2021-07-28 00:46:30|86297.5|86247.5|86293.8|86243.8|86297.5|86247.5|86293.7|86243.7|31
1627433200000|2021-07-28 00:46:40|86293.1|86243.1|86306.3|86256.3|86309.5|86259.5|86293.1|86243.1|62
1627433210000|2021-07-28 00:46:50|86306.2|86256.2|86305.7|86255.7|86306.5|86256.5|86298.3|86248.3|54
1627433220000|2021-07-28 00:47:00|86306.5|86256.5|86305.6|86255.6|86308.9|86258.9|86305.6|86255.6|32
1627433230000|2021-07-28 00:47:10|86306|86256|86303.3|86253.3|86306|86256|86300.3|86250.3|22
1627433240000|2021-07-28 00:47:20|86302.1|86252.1|86299.4|86249.4|86302.1|86252.1|86296.7|86246.7|42
1627433250000|2021-07-28 00:47:30|86309.9|86239.1|86300.2|86250.2|86310|86251.3|86298.1|86239|32
1627433260000|2021-07-28 00:47:40|86299.6|86249.6|86301|86251|86308.7|86252.2|86298.8|86238.6|34
1627433270000|2021-07-28 00:47:50|86301.3|86251.3|86301|86251|86311.5|86253.9|86300|86240.8|38
1627433280000|2021-07-28 00:48:00|86301.4|86251.4|86300.8|86250.8|86302.9|86252.9|86300.5|86250.5|21
1627433290000|2021-07-28 00:48:10|86300.9|86250.9|86303.7|86253.7|86314.3|86255.3|86300.9|86241.9|36
1627433300000|2021-07-28 00:48:20|86304.3|86254.3|86303|86253|86304.3|86254.3|86301.2|86251.2|27
1627433310000|2021-07-28 00:48:30|86302.8|86252.8|86303.3|86253.3|86303.6|86253.6|86301.9|86251.9|22
1627433320000|2021-07-28 00:48:40|86303.5|86253.5|86303.9|86253.9|86305.2|86255.2|86300.8|86250.8|26
1627433330000|2021-07-28 00:48:50|86303|86253|86303.1|86253.1|86311.6|86253.1|86301.1|86241.5|19
1627433340000|2021-07-28 00:49:00|86304.5|86254.5|86307.2|86257.2|86307.2|86257.2|86301.6|86251.6|41
1627433350000|2021-07-28 00:49:10|86306.5|86256.5|86305.5|86255.5|86317.3|86256.9|86305.2|86246.1|18
1627433360000|2021-07-28 00:49:20|86305.6|86255.6|86304.6|86254.6|86305.6|86255.6|86303.5|86253.5|26
1627433370000|2021-07-28 00:49:30|86305.3|86255.3|86304.2|86254.2|86306.1|86256.1|86303.9|86253.9|25
1627433380000|2021-07-28 00:49:40|86304|86254|86302.2|86252.2|86304|86254|86301.1|86251.1|43
1627433390000|2021-07-28 00:49:50|86302.4|86252.4|86303.9|86253.9|86304.9|86254.9|86302.2|86252.2|36
1627433400000|2021-07-28 00:50:00|86303.8|86253.8|86303.3|86253.3|86303.8|86253.8|86302.8|86252.8|27
1627433410000|2021-07-28 00:50:10|86303|86253|86305|86255|86305|86255|86301.4|86251.4|48
1627433420000|2021-07-28 00:50:20|86306.3|86256.3|86310.2|86260.2|86310.6|86260.6|86306.3|86256.3|33
1627433430000|2021-07-28 00:50:30|86310.4|86260.4|86310.3|86260.3|86310.5|86260.5|86309.6|86259.6|25
1627433440000|2021-07-28 00:50:40|86310.4|86260.4|86308.3|86258.3|86310.4|86260.4|86308.3|86258.3|26
1627433450000|2021-07-28 00:50:50|86308.1|86258.1|86307.6|86257.6|86308.8|86258.8|86307.4|86257.4|16
1627433460000|2021-07-28 00:51:00|86307.5|86257.5|86309.2|86259.2|86310.7|86260.7|86307.5|86257.5|33
1627433470000|2021-07-28 00:51:10|86309.3|86259.3|86310|86260|86311.6|86261.6|86306.9|86256.9|49
1627433480000|2021-07-28 00:51:20|86309.8|86259.8|86309.4|86259.4|86310|86260|86308.2|86258.2|26
1627433490000|2021-07-28 00:51:30|86309.6|86259.6|86309.2|86259.2|86309.6|86259.6|86308.3|86258.3|20
1627433500000|2021-07-28 00:51:40|86308.6|86258.6|86308.1|86258.1|86309.2|86259.2|86307.1|86257.1|28
1627433510000|2021-07-28 00:51:50|86307.9|86257.9|86308.1|86258.1|86309.9|86259.9|86307.1|86257.1|32
1627433520000|2021-07-28 00:52:00|86308.2|86258.2|86307.6|86257.6|86308.2|86258.2|86305.5|86255.5|22
1627433530000|2021-07-28 00:52:10|86307|86257|86308.7|86258.7|86309.4|86259.4|86307|86257|24
1627433540000|2021-07-28 00:52:20|86309.3|86259.3|86310.1|86260.1|86310.1|86260.1|86309.3|86259.3|14
1627433550000|2021-07-28 00:52:30|86309.7|86259.7|86307.9|86257.9|86310|86260|86307.8|86257.8|25
1627433560000|2021-07-28 00:52:40|86307.7|86257.7|86313.1|86263.1|86314.3|86264.3|86307.7|86257.7|42
1627433570000|2021-07-28 00:52:50|86312.8|86262.8|86312.1|86262.1|86314.6|86264.6|86309.6|86259.6|36
1627433580000|2021-07-28 00:53:00|86312|86262|86316.1|86266.1|86316.2|86266.2|86310.2|86260.2|54
1627433590000|2021-07-28 00:53:10|86315.1|86265.1|86314.4|86264.4|86318.9|86268.9|86311.2|86261.2|53
1627433600000|2021-07-28 00:53:20|86314.9|86264.9|86312.5|86262.5|86315.3|86265.3|86310.1|86260.1|51
1627433610000|2021-07-28 00:53:30|86312.2|86262.2|86316.3|86266.3|86317.7|86267.7|86312.2|86262.2|42
1627433620000|2021-07-28 00:53:40|86315.8|86265.8|86322.3|86272.3|86322.3|86272.3|86315.8|86265.8|52
1627433630000|2021-07-28 00:53:50|86322.4|86272.4|86322.5|86272.5|86322.7|86272.7|86321.6|86271.6|34
1627433640000|2021-07-28 00:54:00|86322.6|86272.6|86317.2|86267.2|86323.6|86273.6|86316.1|86266.1|53
1627433650000|2021-07-28 00:54:10|86317.5|86267.5|86311.4|86261.4|86317.8|86267.8|86310.3|86260.3|47
1627433660000|2021-07-28 00:54:20|86310.4|86260.4|86307.4|86257.4|86310.6|86260.6|86306.7|86256.7|54
1627433670000|2021-07-28 00:54:30|86307.8|86257.8|86312.5|86262.5|86312.6|86262.6|86306.9|86256.9|59
1627433680000|2021-07-28 00:54:40|86312.6|86262.6|86312.5|86262.5|86317.3|86267.3|86311.6|86261.6|54
1627433690000|2021-07-28 00:54:50|86314.2|86264.2|86316.7|86266.7|86321.4|86271.4|86314.2|86264.2|72
1627433700000|2021-07-28 00:55:00|86317.8|86267.8|86333.6|86283.6|86334.3|86284.3|86317.8|86267.8|62
1627433710000|2021-07-28 00:55:10|86333.9|86283.9|86332.8|86282.8|86334.4|86284.4|86331.2|86281.2|45
1627433720000|2021-07-28 00:55:20|86332.6|86282.6|86328.9|86278.9|86332.6|86282.6|86328.4|86278.4|37
1627433730000|2021-07-28 00:55:30|86328.8|86278.8|86329.3|86279.3|86330.1|86280.1|86328.5|86278.5|24
1627433740000|2021-07-28 00:55:40|86329.1|86279.1|86329.5|86279.5|86330.5|86280.5|86329.1|86279.1|18
1627433750000|2021-07-28 00:55:50|86329.3|86279.3|86328.2|86278.2|86329.7|86279.7|86327.6|86277.6|16
1627433760000|2021-07-28 00:56:00|86328.1|86278.1|86323.7|86273.7|86328.4|86278.4|86323.6|86273.6|30
1627433770000|2021-07-28 00:56:10|86324.5|86274.5|86327.7|86277.7|86328.2|86278.2|86323.8|86273.8|40
1627433780000|2021-07-28 00:56:20|86327.5|86277.5|86329.3|86279.3|86329.3|86279.3|86327.1|86277.1|41
1627433790000|2021-07-28 00:56:30|86328.3|86278.3|86329|86279|86329.1|86279.1|86328.3|86278.3|37
1627433800000|2021-07-28 00:56:40|86329.1|86279.1|86328.9|86278.9|86329.6|86279.6|86327.6|86277.6|38
1627433810000|2021-07-28 00:56:50|86329|86279|86328.2|86278.2|86329.1|86279.1|86325.8|86275.8|42
1627433820000|2021-07-28 00:57:00|86328.3|86278.3|86329.1|86279.1|86329.1|86279.1|86327.6|86277.6|29
1627433830000|2021-07-28 00:57:10|86328.8|86278.8|86328.3|86278.3|86329.6|86279.6|86327.7|86277.7|43
1627433840000|2021-07-28 00:57:20|86328|86278|86326.8|86276.8|86329|86279|86326.3|86276.3|43
1627433850000|2021-07-28 00:57:30|86324.6|86274.6|86311|86261|86324.8|86274.8|86308.6|86258.6|66
1627433860000|2021-07-28 00:57:40|86308.7|86258.7|86312.1|86262.1|86312.4|86262.4|86299.9|86249.9|73
1627433870000|2021-07-28 00:57:50|86311.9|86261.9|86305.2|86255.2|86311.9|86261.9|86294.9|86244.9|70
1627433880000|2021-07-28 00:58:00|86304.7|86254.7|86313|86263|86317.6|86267.6|86302.8|86252.8|71
1627433890000|2021-07-28 00:58:10|86313.2|86263.2|86315.7|86265.7|86319.3|86269.3|86312.3|86262.3|62
1627433900000|2021-07-28 00:58:20|86315|86265|86308.9|86258.9|86315.7|86265.7|86300.9|86250.9|74
1627433910000|2021-07-28 00:58:30|86310.7|86260.7|86318.8|86268.8|86320.9|86270.9|86309.8|86259.8|72
1627433920000|2021-07-28 00:58:40|86317.2|86267.2|86317.1|86267.1|86319.9|86269.9|86314.7|86264.7|72
1627433930000|2021-07-28 00:58:50|86319|86269|86320.6|86270.6|86320.9|86270.9|86316.1|86266.1|66
1627433940000|2021-07-28 00:59:00|86319.6|86269.6|86321|86271|86323.3|86273.3|86316.3|86266.3|66
1627433950000|2021-07-28 00:59:10|86320.7|86270.7|86312.8|86262.8|86320.7|86270.7|86310|86260|70
1627433960000|2021-07-28 00:59:20|86313.8|86263.8|86292.5|86242.5|86321.8|86271.8|86284.8|86234.8|77
1627433970000|2021-07-28 00:59:30|86292.9|86242.9|86293.8|86243.8|86294.1|86244.1|86290.3|86240.3|54
1627433980000|2021-07-28 00:59:40|86293.9|86243.9|86286|86236|86294|86244|86285.5|86235.5|58
1627433990000|2021-07-28 00:59:50|86285.6|86235.6|86285.5|86235.5|86287.4|86237.4|86284.4|86234.4|46
1627434000000|2021-07-28 01:00:00|86287.6|86237.6|86283.8|86233.8|86288.6|86238.6|86279.6|86229.6|71
1627434010000|2021-07-28 01:00:10|86281.6|86231.6|86285.6|86235.6|86285.6|86235.6|86277.2|86227.2|62
1627434020000|2021-07-28 01:00:20|86286.4|86236.4|86285.3|86235.3|86287.1|86237.1|86280.9|86230.9|71
1627434030000|2021-07-28 01:00:30|86288.2|86238.2|86281.3|86231.3|86289.4|86239.4|86280.8|86230.8|66
1627434040000|2021-07-28 01:00:40|86280.9|86230.9|86281.6|86231.6|86285.4|86235.4|86279.5|86229.5|57
1627434050000|2021-07-28 01:00:50|86281.3|86231.3|86281.8|86231.8|86287.5|86237.5|86280.3|86230.3|73
1627434060000|2021-07-28 01:01:00|86282.1|86232.1|86281.1|86231.1|86282.1|86232.1|86277.9|86227.9|47
1627434070000|2021-07-28 01:01:10|86281.4|86231.4|86285.4|86235.4|86286.3|86236.3|86281.4|86231.4|58
1627434080000|2021-07-28 01:01:20|86285.3|86235.3|86283.9|86233.9|86285.7|86235.7|86283.5|86233.5|52
1627434090000|2021-07-28 01:01:30|86283.7|86233.7|86278.5|86228.5|86285.1|86235.1|86278.5|86228.5|55
1627434100000|2021-07-28 01:01:40|86278.7|86228.7|86278.4|86228.4|86280.1|86230.1|86278.4|86228.4|38
1627434110000|2021-07-28 01:01:50|86278.3|86228.3|86276.5|86226.5|86278.7|86228.7|86275.2|86225.2|43
1627434120000|2021-07-28 01:02:00|86276.6|86226.6|86272.6|86222.6|86277.2|86227.2|86270.6|86220.6|56
1627434130000|2021-07-28 01:02:10|86272.4|86222.4|86272.5|86222.5|86273.7|86223.7|86270.5|86220.5|56
1627434140000|2021-07-28 01:02:20|86272.6|86222.6|86270.6|86220.6|86272.8|86222.8|86267.4|86217.4|64
1627434150000|2021-07-28 01:02:30|86270.4|86220.4|86271.1|86221.1|86272.1|86222.1|86267.9|86217.9|51
1627434160000|2021-07-28 01:02:40|86271|86221|86271.2|86221.2|86271.4|86221.4|86267.7|86217.7|50
1627434170000|2021-07-28 01:02:50|86270|86220|86274|86224|86274|86224|86269.5|86219.5|43
1627434180000|2021-07-28 01:03:00|86274.8|86224.8|86277.7|86227.7|86277.8|86227.8|86273.5|86223.5|52
1627434190000|2021-07-28 01:03:10|86277.5|86227.5|86275.1|86225.1|86277.5|86227.5|86273.2|86223.2|35
1627434200000|2021-07-28 01:03:20|86275|86225|86274.6|86224.6|86275|86225|86272.8|86222.8|34
1627434210000|2021-07-28 01:03:30|86274.4|86224.4|86274.1|86224.1|86275.1|86225.1|86272.4|86222.4|32
1627434220000|2021-07-28 01:03:40|86273.9|86223.9|86274.5|86224.5|86275.3|86225.3|86270.3|86220.3|35
1627434230000|2021-07-28 01:03:50|86274.2|86224.2|86275.1|86225.1|86275.1|86225.1|86272.5|86222.5|29
1627434240000|2021-07-28 01:04:00|86275|86225|86273.8|86223.8|86275|86225|86271.6|86221.6|35
1627434250000|2021-07-28 01:04:10|86273.2|86223.2|86273.4|86223.4|86273.5|86223.5|86272.2|86222.2|26
1627434260000|2021-07-28 01:04:20|86273.1|86223.1|86272.2|86222.2|86274.7|86224.7|86272.2|86222.2|32
1627434270000|2021-07-28 01:04:30|86272|86222|86272.5|86222.5|86272.9|86222.9|86268.7|86218.7|40
1627434280000|2021-07-28 01:04:40|86271.8|86221.8|86270.6|86220.6|86272.8|86222.8|86269.6|86219.6|40
1627434290000|2021-07-28 01:04:50|86270.3|86220.3|86267.7|86217.7|86271|86221|86267.7|86217.7|35
1627434300000|2021-07-28 01:05:00|86267|86217|86264|86214|86267.3|86217.3|86262.1|86212.1|34
1627434310000|2021-07-28 01:05:10|86262.4|86212.4|86265.1|86215.1|86265.5|86215.5|86260.1|86210.1|50
1627434320000|2021-07-28 01:05:20|86265.3|86215.3|86267|86217|86267|86217|86264.6|86214.6|39
1627434330000|2021-07-28 01:05:30|86267.1|86217.1|86267.4|86217.4|86269.3|86219.3|86266.7|86216.7|49
1627434340000|2021-07-28 01:05:40|86266.9|86216.9|86270.6|86220.6|86270.7|86220.7|86266.3|86216.3|38
1627434350000|2021-07-28 01:05:50|86270.5|86220.5|86267.9|86217.9|86270.5|86220.5|86266.9|86216.9|34
1627434360000|2021-07-28 01:06:00|86267.8|86217.8|86266.3|86216.3|86267.9|86217.9|86264.8|86214.8|26
1627434370000|2021-07-28 01:06:10|86266.6|86216.6|86265|86215|86266.6|86216.6|86264.9|86214.9|31
1627434380000|2021-07-28 01:06:20|86265.1|86215.1|86263.5|86213.5|86265.1|86215.1|86262|86212|33
1627434390000|2021-07-28 01:06:30|86262.6|86212.6|86265.9|86215.9|86265.9|86215.9|86262.5|86212.5|20
1627434400000|2021-07-28 01:06:40|86265.8|86215.8|86263.4|86213.4|86265.9|86215.9|86262.5|86212.5|35
1627434410000|2021-07-28 01:06:50|86263.3|86213.3|86265.8|86215.8|86266.4|86216.4|86259.7|86209.7|43
1627434420000|2021-07-28 01:07:00|86264.5|86214.5|86264.4|86214.4|86265.5|86215.5|86263.7|86213.7|38
1627434430000|2021-07-28 01:07:10|86264.6|86214.6|86267.5|86217.5|86267.5|86217.5|86264.2|86214.2|34
1627434440000|2021-07-28 01:07:20|86267.4|86217.4|86266.7|86216.7|86267.4|86217.4|86264.8|86214.8|38
1627434450000|2021-07-28 01:07:30|86267.2|86217.2|86266.5|86216.5|86267.4|86217.4|86266|86216|34
1627434460000|2021-07-28 01:07:40|86266.3|86216.3|86264|86214|86266.8|86216.8|86263.1|86213.1|42
1627434470000|2021-07-28 01:07:50|86263.9|86213.9|86258.6|86208.6|86264.2|86214.2|86257.7|86207.7|34
1627434480000|2021-07-28 01:08:00|86258.2|86208.2|86260.8|86210.8|86261.2|86211.2|86258.2|86208.2|25
1627434490000|2021-07-28 01:08:10|86260.6|86210.6|86261.2|86211.2|86261.4|86211.4|86259.7|86209.7|27
1627434500000|2021-07-28 01:08:20|86258.8|86208.8|86258.1|86208.1|86259.2|86209.2|86258.1|86208.1|15
1627434510000|2021-07-28 01:08:30|86258.3|86208.3|86258.9|86208.9|86259.4|86209.4|86258.3|86208.3|10
1627434520000|2021-07-28 01:08:40|86258.8|86208.8|86264.1|86214.1|86265.2|86215.2|86258.8|86208.8|35
1627434530000|2021-07-28 01:08:50|86264.2|86214.2|86263.5|86213.5|86265.8|86215.8|86262.3|86212.3|18
1627434540000|2021-07-28 01:09:00|86263.3|86213.3|86265.7|86215.7|86266.6|86216.6|86263.2|86213.2|41
1627434550000|2021-07-28 01:09:10|86265.8|86215.8|86262.7|86212.7|86265.8|86215.8|86262.5|86212.5|16
1627434560000|2021-07-28 01:09:20|86262.6|86212.6|86268|86218|86268.5|86218.5|86262.6|86212.6|29
1627434570000|2021-07-28 01:09:30|86268.4|86218.4|86266.9|86216.9|86268.6|86218.6|86266.5|86216.5|22
1627434580000|2021-07-28 01:09:40|86267.3|86217.3|86264|86214|86267.7|86217.7|86263.3|86213.3|33
1627434590000|2021-07-28 01:09:50|86264.6|86214.6|86262.4|86212.4|86265|86215|86261.9|86211.9|30
1627434600000|2021-07-28 01:10:00|86262.3|86212.3|86260.1|86210.1|86266.1|86216.1|86256.3|86206.3|57
1627434610000|2021-07-28 01:10:10|86260.2|86210.2|86259.4|86209.4|86261.7|86211.7|86259.4|86209.4|25
1627434620000|2021-07-28 01:10:20|86259.3|86209.3|86259.5|86209.5|86261.7|86211.7|86258.7|86208.7|25
1627434630000|2021-07-28 01:10:30|86259.6|86209.6|86257.2|86207.2|86259.6|86209.6|86256.8|86206.8|18
1627434640000|2021-07-28 01:10:40|86257.3|86207.3|86260.8|86210.8|86261.1|86211.1|86257.1|86207.1|22
1627434650000|2021-07-28 01:10:50|86260.6|86210.6|86259.6|86209.6|86260.8|86210.8|86259.2|86209.2|49
1627434660000|2021-07-28 01:11:00|86258.7|86208.7|86254|86204|86258.7|86208.7|86253.4|86203.4|37
1627434670000|2021-07-28 01:11:10|86253.5|86203.5|86254.7|86204.7|86255.2|86205.2|86253.3|86203.3|31
1627434680000|2021-07-28 01:11:20|86254.9|86204.9|86255.7|86205.7|86256.9|86206.9|86254.1|86204.1|27
1627434690000|2021-07-28 01:11:30|86255.8|86205.8|86253.7|86203.7|86256.1|86206.1|86253.6|86203.6|31
1627434700000|2021-07-28 01:11:40|86253.5|86203.5|86253.8|86203.8|86255.3|86205.3|86253.2|86203.2|22
1627434710000|2021-07-28 01:11:50|86253.7|86203.7|86256.3|86206.3|86256.8|86206.8|86253.7|86203.7|28
1627434720000|2021-07-28 01:12:00|86256.2|86206.2|86255.8|86205.8|86256.5|86206.5|86255.3|86205.3|36
1627434730000|2021-07-28 01:12:10|86255.2|86205.2|86258.3|86208.3|86258.8|86208.8|86255|86205|29
1627434740000|2021-07-28 01:12:20|86258.6|86208.6|86256.3|86206.3|86258.6|86208.6|86255.8|86205.8|31
1627434750000|2021-07-28 01:12:30|86256.7|86206.7|86255.7|86205.7|86257.1|86207.1|86254.9|86204.9|30
1627434760000|2021-07-28 01:12:40|86255.6|86205.6|86255.8|86205.8|86256.4|86206.4|86254.3|86204.3|22
1627434770000|2021-07-28 01:12:50|86255.9|86205.9|86256.9|86206.9|86257.9|86207.9|86255.3|86205.3|20
1627434780000|2021-07-28 01:13:00|86256.8|86206.8|86257.9|86207.9|86257.9|86207.9|86256|86206|29
1627434790000|2021-07-28 01:13:10|86257.8|86207.8|86257.6|86207.6|86258.1|86208.1|86256.7|86206.7|22
1627434800000|2021-07-28 01:13:20|86257.8|86207.8|86256.7|86206.7|86259.5|86209.5|86255.6|86205.6|24
1627434810000|2021-07-28 01:13:30|86255.8|86205.8|86254.9|86204.9|86256.4|86206.4|86254.5|86204.5|12
1627434820000|2021-07-28 01:13:40|86254.4|86204.4|86256.7|86206.7|86258.7|86208.7|86254.3|86204.3|20
1627434830000|2021-07-28 01:13:50|86256.4|86206.4|86254.9|86204.9|86256.4|86206.4|86254.4|86204.4|28
1627434840000|2021-07-28 01:14:00|86255.2|86205.2|86254.5|86204.5|86255.6|86205.6|86254.4|86204.4|26
1627434850000|2021-07-28 01:14:10|86254.4|86204.4|86252.7|86202.7|86255.1|86205.1|86252.7|86202.7|24
1627434860000|2021-07-28 01:14:20|86252.5|86202.5|86253.9|86203.9|86255.1|86205.1|86251.4|86201.4|26
1627434870000|2021-07-28 01:14:30|86254.1|86204.1|86252.1|86202.1|86254.9|86204.9|86251.9|86201.9|35
1627434880000|2021-07-28 01:14:40|86252|86202|86253.3|86203.3|86255.4|86205.4|86252|86202|20
1627434890000|2021-07-28 01:14:50|86253.2|86203.2|86251.6|86201.6|86253.5|86203.5|86251.1|86201.1|26
1627434900000|2021-07-28 01:15:00|86251.7|86201.7|86249.2|86199.2|86252.6|86202.6|86247.5|86197.5|40
1627434910000|2021-07-28 01:15:10|86249.3|86199.3|86244.7|86194.7|86249.4|86199.4|86244.6|86194.6|44
1627434920000|2021-07-28 01:15:20|86244.6|86194.6|86245.1|86195.1|86245.7|86195.7|86244.3|86194.3|25
1627434930000|2021-07-28 01:15:30|86245.5|86195.5|86244.2|86194.2|86248.8|86198.8|86243|86193|40
1627434940000|2021-07-28 01:15:40|86244.1|86194.1|86239.3|86189.3|86245.4|86195.4|86239.3|86189.3|35
1627434950000|2021-07-28 01:15:50|86239.2|86189.2|86238.8|86188.8|86239.2|86189.2|86237.8|86187.8|23
1627434960000|2021-07-28 01:16:00|86238.7|86188.7|86243.7|86193.7|86245.7|86195.7|86238.4|86188.4|35
1627434970000|2021-07-28 01:16:10|86244.4|86194.4|86239.8|86189.8|86245.8|86195.8|86239.6|86189.6|51
1627434980000|2021-07-28 01:16:20|86239.7|86189.7|86240|86190|86240.8|86190.8|86239.3|86189.3|27
1627434990000|2021-07-28 01:16:30|86239.4|86189.4|86239.3|86189.3|86239.7|86189.7|86238.3|86188.3|25
1627435000000|2021-07-28 01:16:40|86239.4|86189.4|86243.3|86193.3|86244.9|86194.9|86239.4|86189.4|25
1627435010000|2021-07-28 01:16:50|86242.7|86192.7|86244|86194|86245.6|86195.6|86242.2|86192.2|28
1627435020000|2021-07-28 01:17:00|86244.3|86194.3|86244|86194|86244.5|86194.5|86242.9|86192.9|30
1627435030000|2021-07-28 01:17:10|86244.1|86194.1|86244.2|86194.2|86244.8|86194.8|86243.3|86193.3|21
1627435040000|2021-07-28 01:17:20|86244.3|86194.3|86242.2|86192.2|86244.3|86194.3|86242.2|86192.2|26
1627435050000|2021-07-28 01:17:30|86242.3|86192.3|86242.9|86192.9|86243.4|86193.4|86241.9|86191.9|17
1627435060000|2021-07-28 01:17:40|86243.1|86193.1|86240.8|86190.8|86245|86195|86240.8|86190.8|35
1627435070000|2021-07-28 01:17:50|86241.2|86191.2|86240.8|86190.8|86241.5|86191.5|86239.2|86189.2|22
1627435080000|2021-07-28 01:18:00|86240.7|86190.7|86245.2|86195.2|86247.6|86197.6|86240.7|86190.7|48
1627435090000|2021-07-28 01:18:10|86245.3|86195.3|86244|86194|86245.4|86195.4|86243.7|86193.7|12
1627435100000|2021-07-28 01:18:20|86244.5|86194.5|86243.8|86193.8|86245.5|86195.5|86243.7|86193.7|19
1627435110000|2021-07-28 01:18:30|86243.6|86193.6|86244.6|86194.6|86244.6|86194.6|86242.1|86192.1|26
1627435120000|2021-07-28 01:18:40|86244.4|86194.4|86244.2|86194.2|86244.5|86194.5|86242.5|86192.5|37
1627435130000|2021-07-28 01:18:50|86243.8|86193.8|86244.6|86194.6|86246.1|86196.1|86243.4|86193.4|31
1627435140000|2021-07-28 01:19:00|86244.7|86194.7|86244.1|86194.1|86245.8|86195.8|86244.1|86194.1|31
1627435150000|2021-07-28 01:19:10|86244.3|86194.3|86243.9|86193.9|86245|86195|86243|86193|20
1627435160000|2021-07-28 01:19:20|86244.7|86194.7|86242.7|86192.7|86245.3|86195.3|86242.7|86192.7|28
1627435170000|2021-07-28 01:19:30|86242.6|86192.6|86243.7|86193.7|86244.1|86194.1|86240.9|86190.9|35
1627435180000|2021-07-28 01:19:40|86243.3|86193.3|86244.6|86194.6|86244.8|86194.8|86241|86191|33
1627435190000|2021-07-28 01:19:50|86245.2|86195.2|86245.8|86195.8|86247.4|86197.4|86245.1|86195.1|49
1627435200000|2021-07-28 01:20:00|86245.5|86195.5|86241.5|86191.5|86245.5|86195.5|86241.5|86191.5|24
1627435210000|2021-07-28 01:20:10|86240.4|86190.4|86239|86189|86242.1|86192.1|86239|86189|43
1627435220000|2021-07-28 01:20:20|86239.4|86189.4|86241.7|86191.7|86241.7|86191.7|86239.2|86189.2|22
1627435230000|2021-07-28 01:20:30|86241.2|86191.2|86241.7|86191.7|86241.8|86191.8|86240.8|86190.8|22
1627435240000|2021-07-28 01:20:40|86241.8|86191.8|86239.7|86189.7|86241.9|86191.9|86239.4|86189.4|23
1627435250000|2021-07-28 01:20:50|86240.2|86190.2|86238.1|86188.1|86240.9|86190.9|86236.7|86186.7|38
1627435260000|2021-07-28 01:21:00|86237.9|86187.9|86238.1|86188.1|86238.3|86188.3|86236.6|86186.6|20
1627435270000|2021-07-28 01:21:10|86237.2|86187.2|86232.8|86182.8|86238.3|86188.3|86232.8|86182.8|21
1627435280000|2021-07-28 01:21:20|86234.1|86184.1|86234|86184|86237.1|86187.1|86233|86183|23
1627435290000|2021-07-28 01:21:30|86234.5|86184.5|86232.1|86182.1|86234.5|86184.5|86228.7|86178.7|31
1627435300000|2021-07-28 01:21:40|86231.6|86181.6|86231.2|86181.2|86232.3|86182.3|86229.3|86179.3|41
1627435310000|2021-07-28 01:21:50|86231.8|86181.8|86230|86180|86232.6|86182.6|86229.8|86179.8|24
1627435320000|2021-07-28 01:22:00|86230.1|86180.1|86227.9|86177.9|86230.1|86180.1|86227.9|86177.9|24
1627435330000|2021-07-28 01:22:10|86228|86178|86228.7|86178.7|86229.1|86179.1|86227.7|86177.7|19
1627435340000|2021-07-28 01:22:20|86228.5|86178.5|86228.2|86178.2|86228.6|86178.6|86225.7|86175.7|34
1627435350000|2021-07-28 01:22:30|86227.6|86177.6|86225.8|86175.8|86229.7|86179.7|86224.7|86174.7|35
1627435360000|2021-07-28 01:22:40|86225.1|86175.1|86228.8|86178.8|86228.8|86178.8|86224.4|86174.4|33
1627435370000|2021-07-28 01:22:50|86228.7|86178.7|86223.5|86173.5|86229.3|86179.3|86223.3|86173.3|24
1627435380000|2021-07-28 01:23:00|86223.7|86173.7|86223.9|86173.9|86224.5|86174.5|86222.8|86172.8|36
1627435390000|2021-07-28 01:23:10|86224|86174|86222.9|86172.9|86224.6|86174.6|86222.2|86172.2|28
1627435400000|2021-07-28 01:23:20|86223.5|86173.5|86226.5|86176.5|86227.6|86177.6|86223.5|86173.5|29
1627435410000|2021-07-28 01:23:30|86226.8|86176.8|86226|86176|86226.8|86176.8|86225.1|86175.1|23
1627435420000|2021-07-28 01:23:40|86225.3|86175.3|86226|86176|86226.2|86176.2|86224.2|86174.2|12
1627435430000|2021-07-28 01:23:50|86225.5|86175.5|86223.8|86173.8|86225.8|86175.8|86222.4|86172.4|26
1627435440000|2021-07-28 01:24:00|86223.7|86173.7|86225.4|86175.4|86228.2|86178.2|86223.6|86173.6|31
1627435450000|2021-07-28 01:24:10|86225.9|86175.9|86226.9|86176.9|86227.7|86177.7|86225|86175|45
1627435460000|2021-07-28 01:24:20|86226.6|86176.6|86228|86178|86228.7|86178.7|86224.9|86174.9|30
1627435470000|2021-07-28 01:24:30|86227.9|86177.9|86227.1|86177.1|86228|86178|86226.5|86176.5|36
1627435480000|2021-07-28 01:24:40|86227.3|86177.3|86225.2|86175.2|86227.7|86177.7|86225.2|86175.2|34
1627435490000|2021-07-28 01:24:50|86225.3|86175.3|86224.1|86174.1|86225.9|86175.9|86223.9|86173.9|25
1627435500000|2021-07-28 01:25:00|86223.8|86173.8|86224.8|86174.8|86225.9|86175.9|86223.6|86173.6|31
1627435510000|2021-07-28 01:25:10|86224.7|86174.7|86225.3|86175.3|86225.7|86175.7|86223.1|86173.1|31
1627435520000|2021-07-28 01:25:20|86225.5|86175.5|86224.2|86174.2|86226.3|86176.3|86224.1|86174.1|26
1627435530000|2021-07-28 01:25:30|86223.8|86173.8|86225.3|86175.3|86226|86176|86223.1|86173.1|25
1627435540000|2021-07-28 01:25:40|86225.4|86175.4|86221.8|86171.8|86225.4|86175.4|86221.6|86171.6|22
1627435550000|2021-07-28 01:25:50|86221.4|86171.4|86222.1|86172.1|86223|86173|86221.3|86171.3|34
1627435560000|2021-07-28 01:26:00|86222.2|86172.2|86223|86173|86223.2|86173.2|86222.2|86172.2|18
1627435570000|2021-07-28 01:26:10|86224.4|86174.4|86223.3|86173.3|86224.4|86174.4|86222.6|86172.6|34
1627435580000|2021-07-28 01:26:20|86223.2|86173.2|86223.3|86173.3|86224.6|86174.6|86222.9|86172.9|33
1627435590000|2021-07-28 01:26:30|86224|86174|86223.4|86173.4|86225.4|86175.4|86223.4|86173.4|36
1627435600000|2021-07-28 01:26:40|86223.2|86173.2|86221.5|86171.5|86223.3|86173.3|86220.7|86170.7|25
1627435610000|2021-07-28 01:26:50|86221.3|86171.3|86223.8|86173.8|86224.1|86174.1|86221.2|86171.2|30
1627435620000|2021-07-28 01:27:00|86223.6|86173.6|86222.6|86172.6|86223.9|86173.9|86222.6|86172.6|35
1627435630000|2021-07-28 01:27:10|86222|86172|86224.1|86174.1|86224.1|86174.1|86221.9|86171.9|20
1627435640000|2021-07-28 01:27:20|86223.4|86173.4|86221.7|86171.7|86223.7|86173.7|86221.7|86171.7|22
1627435650000|2021-07-28 01:27:30|86222.7|86172.7|86220.5|86170.5|86222.7|86172.7|86220.5|86170.5|26
1627435660000|2021-07-28 01:27:40|86220.9|86170.9|86221.9|86171.9|86226|86176|86219.2|86169.2|35
1627435670000|2021-07-28 01:27:50|86220.8|86170.8|86223.7|86173.7|86223.7|86173.7|86218.9|86168.9|32
1627435680000|2021-07-28 01:28:00|86223.9|86173.9|86222.5|86172.5|86223.9|86173.9|86221.9|86171.9|17
1627435690000|2021-07-28 01:28:10|86222.1|86172.1|86223|86173|86223.7|86173.7|86221.3|86171.3|29
1627435700000|2021-07-28 01:28:20|86222.6|86172.6|86223.9|86173.9|86224.8|86174.8|86222.6|86172.6|27
1627435710000|2021-07-28 01:28:30|86223.1|86173.1|86222.5|86172.5|86223.8|86173.8|86221.2|86171.2|11
1627435720000|2021-07-28 01:28:40|86222.7|86172.7|86222|86172|86223.4|86173.4|86221.4|86171.4|11
1627435730000|2021-07-28 01:28:50|86223|86173|86223.6|86173.6|86225.6|86175.6|86221.5|86171.5|25
1627435740000|2021-07-28 01:29:00|86223.7|86173.7|86223|86173|86224|86174|86222.3|86172.3|20
1627435750000|2021-07-28 01:29:10|86223.1|86173.1|86221.7|86171.7|86223.6|86173.6|86221.2|86171.2|28
1627435760000|2021-07-28 01:29:20|86222|86172|86222.6|86172.6|86223.5|86173.5|86221.6|86171.6|42
1627435770000|2021-07-28 01:29:30|86222.3|86172.3|86227.9|86177.9|86227.9|86177.9|86222.2|86172.2|29
1627435780000|2021-07-28 01:29:40|86228|86178|86228.6|86178.6|86228.9|86178.9|86226.8|86176.8|37
1627435790000|2021-07-28 01:29:50|86228.3|86178.3|86230.3|86180.3|86230.4|86180.4|86227.4|86177.4|46
1627435800000|2021-07-28 01:30:00|86229.8|86179.8|86230.8|86180.8|86231.5|86181.5|86229|86179|49
1627435810000|2021-07-28 01:30:10|86230.7|86180.7|86229.9|86179.9|86230.7|86180.7|86228.4|86178.4|26
1627435820000|2021-07-28 01:30:20|86230|86180|86228.4|86178.4|86230.7|86180.7|86227.9|86177.9|26
1627435830000|2021-07-28 01:30:30|86228.7|86178.7|86228.5|86178.5|86229.9|86179.9|86227.4|86177.4|26
1627435840000|2021-07-28 01:30:40|86228|86178|86236.6|86186.6|86239.2|86189.2|86228|86178|56
1627435850000|2021-07-28 01:30:50|86238.6|86188.6|86240.4|86190.4|86242.6|86192.6|86238|86188|38
1627435860000|2021-07-28 01:31:00|86240.2|86190.2|86246.5|86196.5|86249|86199|86240.2|86190.2|50
1627435870000|2021-07-28 01:31:10|86246.9|86196.9|86247.4|86197.4|86248|86198|86245.9|86195.9|40
1627435880000|2021-07-28 01:31:20|86247.5|86197.5|86243.3|86193.3|86248.1|86198.1|86243.3|86193.3|33
1627435890000|2021-07-28 01:31:30|86244.7|86194.7|86239|86189|86244.7|86194.7|86238.7|86188.7|50
1627435900000|2021-07-28 01:31:40|86239.2|86189.2|86241|86191|86243.1|86193.1|86239|86189|35
1627435910000|2021-07-28 01:31:50|86240.9|86190.9|86242.6|86192.6|86242.6|86192.6|86239.8|86189.8|28
1627435920000|2021-07-28 01:32:00|86242|86192|86239.7|86189.7|86243.2|86193.2|86239.5|86189.5|46
1627435930000|2021-07-28 01:32:10|86239.9|86189.9|86238.1|86188.1|86241.8|86191.8|86237.5|86187.5|36
1627435940000|2021-07-28 01:32:20|86237.8|86187.8|86238.9|86188.9|86239.1|86189.1|86236.7|86186.7|32
1627435950000|2021-07-28 01:32:30|86239.6|86189.6|86237.8|86187.8|86239.9|86189.9|86237.2|86187.2|29
1627435960000|2021-07-28 01:32:40|86238.2|86188.2|86239.1|86189.1|86241|86191|86237.8|86187.8|21
1627435970000|2021-07-28 01:32:50|86239.3|86189.3|86237.3|86187.3|86240|86190|86235.8|86185.8|27
1627435980000|2021-07-28 01:33:00|86236.2|86186.2|86236.2|86186.2|86238.1|86188.1|86235.2|86185.2|44
1627435990000|2021-07-28 01:33:10|86236.3|86186.3|86234|86184|86238|86188|86233.6|86183.6|52
1627436000000|2021-07-28 01:33:20|86233.8|86183.8|86236.1|86186.1|86237|86187|86233.6|86183.6|38
1627436010000|2021-07-28 01:33:30|86236.3|86186.3|86236.3|86186.3|86236.6|86186.6|86235.9|86185.9|19
1627436020000|2021-07-28 01:33:40|86236.5|86186.5|86235.4|86185.4|86236.5|86186.5|86230.8|86180.8|20
1627436030000|2021-07-28 01:33:50|86240.5|86190.5|86238.8|86188.8|86244.5|86194.5|86238.8|86188.8|41
1627436040000|2021-07-28 01:34:00|86239.1|86189.1|86234.9|86184.9|86240.4|86190.4|86234.1|86184.1|45
1627436050000|2021-07-28 01:34:10|86234.5|86184.5|86234.1|86184.1|86236.3|86186.3|86233.6|86183.6|28
1627436060000|2021-07-28 01:34:20|86235.8|86185.8|86236.1|86186.1|86237.1|86187.1|86233.5|86183.5|22
1627436070000|2021-07-28 01:34:30|86234.7|86184.7|86233.4|86183.4|86236.5|86186.5|86231.7|86181.7|33
1627436080000|2021-07-28 01:34:40|86233.2|86183.2|86235.2|86185.2|86235.3|86185.3|86232.3|86182.3|24
1627436090000|2021-07-28 01:34:50|86235.5|86185.5|86234.5|86184.5|86236.2|86186.2|86233.3|86183.3|44
1627436100000|2021-07-28 01:35:00|86234.4|86184.4|86229.7|86179.7|86236.2|86186.2|86229.7|86179.7|47
1627436110000|2021-07-28 01:35:10|86229.8|86179.8|86232.4|86182.4|86232.6|86182.6|86229.5|86179.5|32
1627436120000|2021-07-28 01:35:20|86231.9|86181.9|86231.2|86181.2|86234.3|86184.3|86231.2|86181.2|28
1627436130000|2021-07-28 01:35:30|86232|86182|86229|86179|86232.8|86182.8|86229|86179|28
1627436140000|2021-07-28 01:35:40|86229.5|86179.5|86228.4|86178.4|86231.2|86181.2|86228|86178|23
1627436150000|2021-07-28 01:35:50|86228.7|86178.7|86231.8|86181.8|86232.2|86182.2|86228.4|86178.4|30
1627436160000|2021-07-28 01:36:00|86231.5|86181.5|86230.2|86180.2|86234|86184|86226.8|86176.8|52
1627436170000|2021-07-28 01:36:10|86230.3|86180.3|86237.4|86187.4|86238.7|86188.7|86229.6|86179.6|57
1627436180000|2021-07-28 01:36:20|86238|86188|86241.1|86191.1|86242|86192|86237.6|86187.6|49
1627436190000|2021-07-28 01:36:30|86241|86191|86242.9|86192.9|86244.3|86194.3|86240.7|86190.7|43
1627436200000|2021-07-28 01:36:40|86242.7|86192.7|86243.2|86193.2|86243.8|86193.8|86240.7|86190.7|37
1627436210000|2021-07-28 01:36:50|86242.6|86192.6|86242.7|86192.7|86243.7|86193.7|86239.8|86189.8|35
1627436220000|2021-07-28 01:37:00|86242.5|86192.5|86246.6|86196.6|86246.7|86196.7|86241.7|86191.7|36
1627436230000|2021-07-28 01:37:10|86246.3|86196.3|86246.4|86196.4|86249.6|86199.6|86245.9|86195.9|38
1627436240000|2021-07-28 01:37:20|86246.7|86196.7|86247.7|86197.7|86249.7|86199.7|86246.7|86196.7|33
1627436250000|2021-07-28 01:37:30|86249.2|86199.2|86251.5|86201.5|86255.7|86205.7|86249.2|86199.2|44
1627436260000|2021-07-28 01:37:40|86251.4|86201.4|86251.6|86201.6|86252.3|86202.3|86250.9|86200.9|37
1627436270000|2021-07-28 01:37:50|86251.8|86201.8|86250.9|86200.9|86252.8|86202.8|86250.7|86200.7|45
1627436280000|2021-07-28 01:38:00|86250.7|86200.7|86248.4|86198.4|86251.1|86201.1|86246.9|86196.9|38
1627436290000|2021-07-28 01:38:10|86248.1|86198.1|86244|86194|86248.1|86198.1|86243.7|86193.7|38
1627436300000|2021-07-28 01:38:20|86244.1|86194.1|86248.4|86198.4|86249.5|86199.5|86244.1|86194.1|43
1627436310000|2021-07-28 01:38:30|86248.5|86198.5|86247.7|86197.7|86248.9|86198.9|86247.5|86197.5|26
1627436320000|2021-07-28 01:38:40|86248|86198|86246.5|86196.5|86248.3|86198.3|86246|86196|28
1627436330000|2021-07-28 01:38:50|86246.1|86196.1|86243.8|86193.8|86247.5|86197.5|86243.8|86193.8|40
1627436340000|2021-07-28 01:39:00|86244.2|86194.2|86244.3|86194.3|86244.9|86194.9|86242.1|86192.1|44
1627436350000|2021-07-28 01:39:10|86245|86195|86240.6|86190.6|86245.2|86195.2|86240.5|86190.5|27
1627436360000|2021-07-28 01:39:20|86240.5|86190.5|86246.8|86196.8|86248.4|86198.4|86240.5|86190.5|54
1627436370000|2021-07-28 01:39:30|86246.1|86196.1|86246.1|86196.1|86246.8|86196.8|86244.6|86194.6|40
1627436380000|2021-07-28 01:39:40|86245.7|86195.7|86246.3|86196.3|86246.9|86196.9|86245.2|86195.2|34
1627436390000|2021-07-28 01:39:50|86245.9|86195.9|86242.8|86192.8|86246.5|86196.5|86242.7|86192.7|27
1627436400000|2021-07-28 01:40:00|86242.2|86192.2|86239|86189|86244.8|86194.8|86238.6|86188.6|62
1627436410000|2021-07-28 01:40:10|86238.8|86188.8|86235.1|86185.1|86239.1|86189.1|86234.5|86184.5|49
1627436420000|2021-07-28 01:40:20|86234.9|86184.9|86226.5|86176.5|86234.9|86184.9|86224|86174|60
1627436430000|2021-07-28 01:40:30|86226.4|86176.4|86232.4|86182.4|86233.3|86183.3|86226.4|86176.4|50
1627436440000|2021-07-28 01:40:40|86232.1|86182.1|86234.1|86184.1|86235|86185|86231.2|86181.2|32
1627436450000|2021-07-28 01:40:50|86233.8|86183.8|86235.3|86185.3|86235.7|86185.7|86233.8|86183.8|33
1627436460000|2021-07-28 01:41:00|86235.1|86185.1|86231.9|86181.9|86236.7|86186.7|86231.5|86181.5|47
1627436470000|2021-07-28 01:41:10|86232|86182|86231.4|86181.4|86232.4|86182.4|86230.8|86180.8|26
1627436480000|2021-07-28 01:41:20|86231.2|86181.2|86231|86181|86231.9|86181.9|86230.7|86180.7|26
1627436490000|2021-07-28 01:41:30|86231.5|86181.5|86228.1|86178.1|86231.6|86181.6|86227.9|86177.9|23
1627436500000|2021-07-28 01:41:40|86228.3|86178.3|86228.5|86178.5|86228.7|86178.7|86227.2|86177.2|31
1627436510000|2021-07-28 01:41:50|86228.3|86178.3|86233|86183|86233|86183|86227.3|86177.3|53
1627436520000|2021-07-28 01:42:00|86232.8|86182.8|86235.1|86185.1|86235.1|86185.1|86230.8|86180.8|45
1627436530000|2021-07-28 01:42:10|86235.5|86185.5|86237.7|86187.7|86238.2|86188.2|86235.1|86185.1|49
1627436540000|2021-07-28 01:42:20|86237.8|86187.8|86242|86192|86242|86192|86236.1|86186.1|48
1627436550000|2021-07-28 01:42:30|86241|86191|86239.5|86189.5|86241.2|86191.2|86238.4|86188.4|53
1627436560000|2021-07-28 01:42:40|86238.9|86188.9|86238.7|86188.7|86240.4|86190.4|86237.6|86187.6|47
1627436570000|2021-07-28 01:42:50|86238.8|86188.8|86237.8|86187.8|86241.9|86191.9|86236.8|86186.8|41
1627436580000|2021-07-28 01:43:00|86237.9|86187.9|86236.1|86186.1|86238|86188|86235.9|86185.9|44
1627436590000|2021-07-28 01:43:10|86235.9|86185.9|86241.8|86191.8|86241.9|86191.9|86235.5|86185.5|41
1627436600000|2021-07-28 01:43:20|86241.9|86191.9|86241.5|86191.5|86242.4|86192.4|86241.3|86191.3|45
1627436610000|2021-07-28 01:43:30|86243.1|86193.1|86248.4|86198.4|86249.5|86199.5|86242.3|86192.3|61
1627436620000|2021-07-28 01:43:40|86248.1|86198.1|86248.1|86198.1|86253|86203|86247.3|86197.3|50
1627436630000|2021-07-28 01:43:50|86247.8|86197.8|86251.5|86201.5|86252.7|86202.7|86247.5|86197.5|48
1627436640000|2021-07-28 01:44:00|86253|86203|86256.6|86206.6|86256.8|86206.8|86251|86201|63
1627436650000|2021-07-28 01:44:10|86256|86206|86259.3|86209.3|86259.3|86209.3|86255.6|86205.6|50
1627436660000|2021-07-28 01:44:20|86259.1|86209.1|86251.8|86201.8|86260.7|86210.7|86251.8|86201.8|56
1627436670000|2021-07-28 01:44:30|86253.1|86203.1|86256.2|86206.2|86257.8|86207.8|86251.9|86201.9|63
1627436680000|2021-07-28 01:44:40|86256|86206|86256.4|86206.4|86258.2|86208.2|86253.7|86203.7|54
1627436690000|2021-07-28 01:44:50|86256.6|86206.6|86255.7|86205.7|86257|86207|86253.1|86203.1|46
1627436700000|2021-07-28 01:45:00|86255.5|86205.5|86253.8|86203.8|86257|86207|86252.7|86202.7|58
1627436710000|2021-07-28 01:45:10|86253.1|86203.1|86254.1|86204.1|86255.2|86205.2|86252.4|86202.4|57
1627436720000|2021-07-28 01:45:20|86254.2|86204.2|86252.5|86202.5|86255.2|86205.2|86252.4|86202.4|52
1627436730000|2021-07-28 01:45:30|86252.4|86202.4|86248.6|86198.6|86252.6|86202.6|86247.5|86197.5|59
1627436740000|2021-07-28 01:45:40|86248.3|86198.3|86244.5|86194.5|86248.8|86198.8|86240.8|86190.8|69
1627436750000|2021-07-28 01:45:50|86241.9|86191.9|86243.4|86193.4|86243.4|86193.4|86239.1|86189.1|67
1627436760000|2021-07-28 01:46:00|86243.8|86193.8|86240.8|86190.8|86246.1|86196.1|86240.3|86190.3|59
1627436770000|2021-07-28 01:46:10|86240.4|86190.4|86241.5|86191.5|86242.1|86192.1|86240.2|86190.2|46
1627436780000|2021-07-28 01:46:20|86241.2|86191.2|86240.5|86190.5|86242.6|86192.6|86235.9|86185.9|43
1627436790000|2021-07-28 01:46:30|86240.2|86190.2|86236.1|86186.1|86241.5|86191.5|86235.8|86185.8|49
1627436800000|2021-07-28 01:46:40|86236|86186|86233.2|86183.2|86237.1|86187.1|86231.7|86181.7|51
1627436810000|2021-07-28 01:46:50|86232.8|86182.8|86233.7|86183.7|86235.2|86185.2|86231.4|86181.4|37
1627436820000|2021-07-28 01:47:00|86234.3|86184.3|86228.5|86178.5|86234.3|86184.3|86228.1|86178.1|30
1627436830000|2021-07-28 01:47:10|86228.2|86178.2|86227.5|86177.5|86229.1|86179.1|86227|86177|42
1627436840000|2021-07-28 01:47:20|86227.7|86177.7|86236.1|86186.1|86236.1|86186.1|86227.2|86177.2|49
1627436850000|2021-07-28 01:47:30|86236.2|86186.2|86242.9|86192.9|86242.9|86192.9|86235.3|86185.3|46
1627436860000|2021-07-28 01:47:40|86243.8|86193.8|86240.6|86190.6|86243.8|86193.8|86239|86189|34
1627436870000|2021-07-28 01:47:50|86240.7|86190.7|86241.7|86191.7|86242|86192|86240.7|86190.7|20
1627436880000|2021-07-28 01:48:00|86241.9|86191.9|86240.4|86190.4|86242.1|86192.1|86239.4|86189.4|28
1627436890000|2021-07-28 01:48:10|86240.5|86190.5|86240|86190|86240.5|86190.5|86234.5|86184.5|45
1627436900000|2021-07-28 01:48:20|86239.8|86189.8|86237.8|86187.8|86240.6|86190.6|86237.3|86187.3|37
1627436910000|2021-07-28 01:48:30|86237.7|86187.7|86236.4|86186.4|86238.3|86188.3|86234.1|86184.1|33
1627436920000|2021-07-28 01:48:40|86236.3|86186.3|86234|86184|86237.1|86187.1|86233.2|86183.2|31
1627436930000|2021-07-28 01:48:50|86233.3|86183.3|86241.5|86191.5|86241.6|86191.6|86233.1|86183.1|40
1627436940000|2021-07-28 01:49:00|86241|86191|86240.1|86190.1|86241.4|86191.4|86239.4|86189.4|34
1627436950000|2021-07-28 01:49:10|86240.4|86190.4|86237.5|86187.5|86240.6|86190.6|86237.5|86187.5|33
1627436960000|2021-07-28 01:49:20|86237.2|86187.2|86237.1|86187.1|86237.4|86187.4|86235|86185|40
1627436970000|2021-07-28 01:49:30|86237.8|86187.8|86234.6|86184.6|86237.8|86187.8|86233.8|86183.8|42
1627436980000|2021-07-28 01:49:40|86234.7|86184.7|86234.3|86184.3|86235.5|86185.5|86233.4|86183.4|37
1627436990000|2021-07-28 01:49:50|86235.3|86185.3|86235.1|86185.1|86235.5|86185.5|86233.5|86183.5|37
1627437000000|2021-07-28 01:50:00|86234.5|86184.5|86231.4|86181.4|86234.9|86184.9|86230.6|86180.6|39
1627437010000|2021-07-28 01:50:10|86231.2|86181.2|86232.1|86182.1|86233.5|86183.5|86231|86181|37
1627437020000|2021-07-28 01:50:20|86232.3|86182.3|86235.4|86185.4|86236.1|86186.1|86232.3|86182.3|41
1627437030000|2021-07-28 01:50:30|86235.1|86185.1|86233.6|86183.6|86235.1|86185.1|86232.9|86182.9|25
1627437040000|2021-07-28 01:50:40|86233.3|86183.3|86236.9|86186.9|86237|86187|86233.2|86183.2|42
1627437050000|2021-07-28 01:50:50|86236.7|86186.7|86241.3|86191.3|86241.4|86191.4|86235.2|86185.2|41
1627437060000|2021-07-28 01:51:00|86240.7|86190.7|86240.9|86190.9|86241.4|86191.4|86239.5|86189.5|32
1627437070000|2021-07-28 01:51:10|86241|86191|86239.1|86189.1|86241.5|86191.5|86239|86189|33
1627437080000|2021-07-28 01:51:20|86239|86189|86235.8|86185.8|86239.1|86189.1|86234.2|86184.2|44
1627437090000|2021-07-28 01:51:30|86235.6|86185.6|86234.2|86184.2|86236.1|86186.1|86234.1|86184.1|42
1627437100000|2021-07-28 01:51:40|86234.3|86184.3|86234.2|86184.2|86235.1|86185.1|86233.5|86183.5|33
1627437110000|2021-07-28 01:51:50|86234.4|86184.4|86232|86182|86234.4|86184.4|86232|86182|27
1627437120000|2021-07-28 01:52:00|86231.9|86181.9|86231.8|86181.8|86232.5|86182.5|86229.2|86179.2|30
1627437130000|2021-07-28 01:52:10|86232.2|86182.2|86231.4|86181.4|86233.1|86183.1|86231.1|86181.1|32
1627437140000|2021-07-28 01:52:20|86232.1|86182.1|86229.7|86179.7|86232.1|86182.1|86229.5|86179.5|19
1627437150000|2021-07-28 01:52:30|86229.9|86179.9|86230.9|86180.9|86232.8|86182.8|86229.9|86179.9|21
1627437160000|2021-07-28 01:52:40|86230.7|86180.7|86231.8|86181.8|86232.1|86182.1|86230.7|86180.7|23
1627437170000|2021-07-28 01:52:50|86232.1|86182.1|86231.3|86181.3|86232.8|86182.8|86230.8|86180.8|17
1627437180000|2021-07-28 01:53:00|86231.2|86181.2|86232.5|86182.5|86233.4|86183.4|86230.9|86180.9|26
1627437190000|2021-07-28 01:53:10|86232.7|86182.7|86234.5|86184.5|86239.9|86189.9|86232.7|86182.7|39
1627437200000|2021-07-28 01:53:20|86234.8|86184.8|86234.4|86184.4|86235.3|86185.3|86233.9|86183.9|21
1627437210000|2021-07-28 01:53:30|86234.3|86184.3|86232.6|86182.6|86236.3|86186.3|86232.3|86182.3|44
1627437220000|2021-07-28 01:53:40|86232.4|86182.4|86230.8|86180.8|86232.6|86182.6|86230.5|86180.5|26
1627437230000|2021-07-28 01:53:50|86231.2|86181.2|86231|86181|86232.9|86182.9|86231|86181|31
1627437240000|2021-07-28 01:54:00|86231.7|86181.7|86232.5|86182.5|86232.5|86182.5|86230|86180|27
1627437250000|2021-07-28 01:54:10|86231.9|86181.9|86233.6|86183.6|86234.2|86184.2|86231.9|86181.9|28
1627437260000|2021-07-28 01:54:20|86233.8|86183.8|86233.6|86183.6|86233.8|86183.8|86233.5|86183.5|8
1627437270000|2021-07-28 01:54:30|86233.2|86183.2|86230.5|86180.5|86233.3|86183.3|86229.5|86179.5|31
1627437280000|2021-07-28 01:54:40|86230.4|86180.4|86230.2|86180.2|86230.8|86180.8|86229.6|86179.6|23
1627437290000|2021-07-28 01:54:50|86230|86180|86226.3|86176.3|86231.5|86181.5|86225.8|86175.8|43
1627437300000|2021-07-28 01:55:00|86226|86176|86225.3|86175.3|86227.4|86177.4|86224.3|86174.3|43
1627437310000|2021-07-28 01:55:10|86225.4|86175.4|86224.8|86174.8|86225.9|86175.9|86224.5|86174.5|29
1627437320000|2021-07-28 01:55:20|86224.6|86174.6|86223.8|86173.8|86224.8|86174.8|86223|86173|25
1627437330000|2021-07-28 01:55:30|86223.9|86173.9|86224.9|86174.9|86225.4|86175.4|86221.5|86171.5|26
1627437340000|2021-07-28 01:55:40|86224.4|86174.4|86223.9|86173.9|86225.1|86175.1|86223.9|86173.9|17
1627437350000|2021-07-28 01:55:50|86224.2|86174.2|86224.7|86174.7|86224.8|86174.8|86223.7|86173.7|22
1627437360000|2021-07-28 01:56:00|86224.8|86174.8|86224.9|86174.9|86225.4|86175.4|86223.8|86173.8|41
1627437370000|2021-07-28 01:56:10|86224.5|86174.5|86223.5|86173.5|86224.8|86174.8|86222.5|86172.5|36
1627437380000|2021-07-28 01:56:20|86223.4|86173.4|86224.3|86174.3|86225.1|86175.1|86222.3|86172.3|33
1627437390000|2021-07-28 01:56:30|86224.2|86174.2|86223.5|86173.5|86225.4|86175.4|86223.3|86173.3|23
1627437400000|2021-07-28 01:56:40|86223.7|86173.7|86222.7|86172.7|86223.7|86173.7|86221.4|86171.4|28
1627437410000|2021-07-28 01:56:50|86222|86172|86223.6|86173.6|86223.9|86173.9|86221.9|86171.9|28
1627437420000|2021-07-28 01:57:00|86223.3|86173.3|86225.6|86175.6|86226.8|86176.8|86222.3|86172.3|32
1627437430000|2021-07-28 01:57:10|86226.3|86176.3|86226.2|86176.2|86227.6|86177.6|86225.7|86175.7|38
1627437440000|2021-07-28 01:57:20|86226|86176|86224.4|86174.4|86226.4|86176.4|86224.2|86174.2|28
1627437450000|2021-07-28 01:57:30|86224.3|86174.3|86224.4|86174.4|86226.5|86176.5|86223.9|86173.9|30
1627437460000|2021-07-28 01:57:40|86224.5|86174.5|86224|86174|86224.9|86174.9|86224|86174|19
1627437470000|2021-07-28 01:57:50|86224.1|86174.1|86225.7|86175.7|86228.7|86178.7|86223.8|86173.8|37
1627437480000|2021-07-28 01:58:00|86224.8|86174.8|86225|86175|86225.5|86175.5|86223.4|86173.4|31
1627437490000|2021-07-28 01:58:10|86225.2|86175.2|86225.9|86175.9|86227.8|86177.8|86225.2|86175.2|41
1627437500000|2021-07-28 01:58:20|86225.7|86175.7|86223.8|86173.8|86225.9|86175.9|86221.4|86171.4|41
1627437510000|2021-07-28 01:58:30|86224.1|86174.1|86224.7|86174.7|86225.4|86175.4|86223.5|86173.5|29
1627437520000|2021-07-28 01:58:40|86224.8|86174.8|86226.2|86176.2|86228.2|86178.2|86224.8|86174.8|18
1627437530000|2021-07-28 01:58:50|86227.3|86177.3|86225.8|86175.8|86229.2|86179.2|86224.6|86174.6|52
1627437540000|2021-07-28 01:59:00|86225.9|86175.9|86226.5|86176.5|86227.4|86177.4|86225|86175|42
1627437550000|2021-07-28 01:59:10|86226.6|86176.6|86229.4|86179.4|86230.4|86180.4|86225.7|86175.7|33
1627437560000|2021-07-28 01:59:20|86229.5|86179.5|86228|86178|86233.1|86183.1|86227.9|86177.9|31
1627437570000|2021-07-28 01:59:30|86228.4|86178.4|86231.7|86181.7|86232.5|86182.5|86227.4|86177.4|47
1627437580000|2021-07-28 01:59:40|86231.9|86181.9|86230.3|86180.3|86232.8|86182.8|86230.1|86180.1|27
1627437590000|2021-07-28 01:59:50|86230.2|86180.2|86231.8|86181.8|86231.9|86181.9|86230.2|86180.2|23
1627437600000|2021-07-28 02:00:00|86231.9|86181.9|86236.2|86186.2|86236.9|86186.9|86231.7|86181.7|29
1627437610000|2021-07-28 02:00:10|86236.3|86186.3|86241|86191|86244.1|86194.1|86235.6|86185.6|35
1627437620000|2021-07-28 02:00:20|86241.1|86191.1|86252.5|86202.5|86254.4|86204.4|86239.8|86189.8|59
1627437630000|2021-07-28 02:00:30|86252.7|86202.7|86251.9|86201.9|86253.1|86203.1|86251.9|86201.9|30
1627437640000|2021-07-28 02:00:40|86251.7|86201.7|86265.1|86215.1|86267.9|86217.9|86251.7|86201.7|53
1627437650000|2021-07-28 02:00:50|86265.5|86215.5|86264.7|86214.7|86265.9|86215.9|86263.4|86213.4|36
1627437660000|2021-07-28 02:01:00|86264.8|86214.8|86267.5|86217.5|86268.7|86218.7|86264.6|86214.6|32
1627437670000|2021-07-28 02:01:10|86267.7|86217.7|86273.5|86223.5|86274.6|86224.6|86267.7|86217.7|48
1627437680000|2021-07-28 02:01:20|86273.6|86223.6|86282.5|86232.5|86283.4|86233.4|86273.2|86223.2|59
1627437690000|2021-07-28 02:01:30|86282.7|86232.7|86294.3|86244.3|86296|86246|86280.7|86230.7|60
1627437700000|2021-07-28 02:01:40|86294.7|86244.7|86293.5|86243.5|86294.7|86244.7|86292|86242|44
1627437710000|2021-07-28 02:01:50|86293.7|86243.7|86294.1|86244.1|86295.1|86245.1|86293.3|86243.3|36
1627437720000|2021-07-28 02:02:00|86294.3|86244.3|86299.4|86249.4|86300.3|86250.3|86294.3|86244.3|41
1627437730000|2021-07-28 02:02:10|86299.3|86249.3|86304.4|86254.4|86305|86255|86298.6|86248.6|47
1627437740000|2021-07-28 02:02:20|86304.9|86254.9|86304.2|86254.2|86304.9|86254.9|86303.2|86253.2|41
1627437750000|2021-07-28 02:02:30|86304.1|86254.1|86305.4|86255.4|86306.8|86256.8|86302.9|86252.9|49
1627437760000|2021-07-28 02:02:40|86305.6|86255.6|86307.8|86257.8|86309.4|86259.4|86305.5|86255.5|51
1627437770000|2021-07-28 02:02:50|86307.9|86257.9|86306.8|86256.8|86307.9|86257.9|86306.3|86256.3|31
1627437780000|2021-07-28 02:03:00|86306.9|86256.9|86305.5|86255.5|86309.1|86259.1|86304.3|86254.3|50
1627437790000|2021-07-28 02:03:10|86306|86256|86306.5|86256.5|86307.7|86257.7|86305.7|86255.7|35
1627437800000|2021-07-28 02:03:20|86306.4|86256.4|86306.7|86256.7|86307.7|86257.7|86304.7|86254.7|39
1627437810000|2021-07-28 02:03:30|86305.9|86255.9|86308.3|86258.3|86308.9|86258.9|86305.9|86255.9|44
1627437820000|2021-07-28 02:03:40|86308.8|86258.8|86310.3|86260.3|86314.6|86264.6|86308.3|86258.3|54
1627437830000|2021-07-28 02:03:50|86311.3|86261.3|86313|86263|86313.4|86263.4|86309.3|86259.3|52
1627437840000|2021-07-28 02:04:00|86313.1|86263.1|86311.2|86261.2|86315.3|86265.3|86310.3|86260.3|57
1627437850000|2021-07-28 02:04:10|86312.3|86262.3|86307|86257|86312.9|86262.9|86306.7|86256.7|56
1627437860000|2021-07-28 02:04:20|86307.5|86257.5|86304.1|86254.1|86308.8|86258.8|86304|86254|45
1627437870000|2021-07-28 02:04:30|86304.2|86254.2|86305.5|86255.5|86308.1|86258.1|86304.2|86254.2|39
1627437880000|2021-07-28 02:04:40|86305.9|86255.9|86308.2|86258.2|86309.4|86259.4|86305.7|86255.7|55
1627437890000|2021-07-28 02:04:50|86307.2|86257.2|86305.9|86255.9|86307.2|86257.2|86303.5|86253.5|56
1627437900000|2021-07-28 02:05:00|86305.8|86255.8|86308|86258|86310.2|86260.2|86304.9|86254.9|55
1627437910000|2021-07-28 02:05:10|86307.1|86257.1|86306.4|86256.4|86309.3|86259.3|86305.1|86255.1|46
1627437920000|2021-07-28 02:05:20|86305.9|86255.9|86301.7|86251.7|86305.9|86255.9|86301.7|86251.7|31
1627437930000|2021-07-28 02:05:30|86302.4|86252.4|86302.5|86252.5|86308.2|86258.2|86301.4|86251.4|27
1627437940000|2021-07-28 02:05:40|86302.2|86252.2|86303.7|86253.7|86305.6|86255.6|86302.2|86252.2|37
1627437950000|2021-07-28 02:05:50|86303.4|86253.4|86303.7|86253.7|86303.9|86253.9|86302.9|86252.9|30
1627437960000|2021-07-28 02:06:00|86303.8|86253.8|86305.2|86255.2|86306.3|86256.3|86303.7|86253.7|38
1627437970000|2021-07-28 02:06:10|86305.3|86255.3|86303.2|86253.2|86305.3|86255.3|86302.2|86252.2|29
1627437980000|2021-07-28 02:06:20|86303.4|86253.4|86303.1|86253.1|86307.1|86257.1|86302.1|86252.1|42
1627437990000|2021-07-28 02:06:30|86303.2|86253.2|86304.5|86254.5|86308.1|86258.1|86302.9|86252.9|40
1627438000000|2021-07-28 02:06:40|86305.4|86255.4|86304.5|86254.5|86306.3|86256.3|86303.8|86253.8|44
1627438010000|2021-07-28 02:06:50|86304.8|86254.8|86308.3|86258.3|86308.6|86258.6|86304.6|86254.6|36
1627438020000|2021-07-28 02:07:00|86308.2|86258.2|86308|86258|86310.1|86260.1|86307.5|86257.5|35
1627438030000|2021-07-28 02:07:10|86307.5|86257.5|86306|86256|86309.3|86259.3|86305.5|86255.5|40
1627438040000|2021-07-28 02:07:20|86306.2|86256.2|86305.3|86255.3|86306.3|86256.3|86304.2|86254.2|32
1627438050000|2021-07-28 02:07:30|86305.7|86255.7|86306.8|86256.8|86307|86257|86305.1|86255.1|44
1627438060000|2021-07-28 02:07:40|86306.9|86256.9|86307.5|86257.5|86307.6|86257.6|86305|86255|38
1627438070000|2021-07-28 02:07:50|86306.5|86256.5|86306|86256|86307.3|86257.3|86305.4|86255.4|34
1627438080000|2021-07-28 02:08:00|86306.6|86256.6|86307.5|86257.5|86310.8|86260.8|86304.6|86254.6|51
1627438090000|2021-07-28 02:08:10|86308.1|86258.1|86317.2|86267.2|86317.3|86267.3|86307.5|86257.5|40
1627438100000|2021-07-28 02:08:20|86316.8|86266.8|86316.2|86266.2|86318.1|86268.1|86315.9|86265.9|18
1627438110000|2021-07-28 02:08:30|86317.2|86267.2|86317.5|86267.5|86320|86270|86315.9|86265.9|29
1627438120000|2021-07-28 02:08:40|86317.3|86267.3|86316.3|86266.3|86318.2|86268.2|86316.1|86266.1|32
1627438130000|2021-07-28 02:08:50|86317.4|86267.4|86319.3|86269.3|86319.5|86269.5|86315.1|86265.1|33
1627438140000|2021-07-28 02:09:00|86320.4|86270.4|86322|86272|86324.1|86274.1|86318.3|86268.3|39
1627438150000|2021-07-28 02:09:10|86321.4|86271.4|86321.3|86271.3|86325.2|86275.2|86320.7|86270.7|28
1627438160000|2021-07-28 02:09:20|86321.1|86271.1|86321.8|86271.8|86322.9|86272.9|86320.6|86270.6|23
1627438170000|2021-07-28 02:09:30|86322|86272|86321.9|86271.9|86322.8|86272.8|86320.1|86270.1|28
1627438180000|2021-07-28 02:09:40|86321.7|86271.7|86321.6|86271.6|86324.9|86274.9|86320|86270|36
1627438190000|2021-07-28 02:09:50|86321.5|86271.5|86321.9|86271.9|86323.2|86273.2|86320.4|86270.4|35
1627438200000|2021-07-28 02:10:00|86322|86272|86327.1|86277.1|86337.9|86287.9|86320.9|86270.9|49
1627438210000|2021-07-28 02:10:10|86327.3|86277.3|86327.2|86277.2|86328.3|86278.3|86325.3|86275.3|37
1627438220000|2021-07-28 02:10:20|86327.4|86277.4|86326.3|86276.3|86327.6|86277.6|86323.2|86273.2|39
1627438230000|2021-07-28 02:10:30|86326.2|86276.2|86327.1|86277.1|86327.6|86277.6|86323.9|86273.9|36
1627438240000|2021-07-28 02:10:40|86326.5|86276.5|86320.2|86270.2|86326.5|86276.5|86320.2|86270.2|53
1627438250000|2021-07-28 02:10:50|86320.4|86270.4|86325.1|86275.1|86325.2|86275.2|86320.4|86270.4|44
1627438260000|2021-07-28 02:11:00|86324.7|86274.7|86321.2|86271.2|86326.3|86276.3|86319.8|86269.8|45
1627438270000|2021-07-28 02:11:10|86321.3|86271.3|86324|86274|86324.7|86274.7|86320|86270|48
1627438280000|2021-07-28 02:11:20|86324.1|86274.1|86326.9|86276.9|86327.2|86277.2|86324.1|86274.1|28
1627438290000|2021-07-28 02:11:30|86326.8|86276.8|86327.7|86277.7|86329.4|86279.4|86326|86276|30
1627438300000|2021-07-28 02:11:40|86327.8|86277.8|86326.8|86276.8|86328.6|86278.6|86326.5|86276.5|23
1627438310000|2021-07-28 02:11:50|86326.7|86276.7|86324.3|86274.3|86328.3|86278.3|86323.4|86273.4|34
1627438320000|2021-07-28 02:12:00|86323.9|86273.9|86324.4|86274.4|86327.1|86277.1|86323.6|86273.6|30
1627438330000|2021-07-28 02:12:10|86324.6|86274.6|86326.3|86276.3|86327.5|86277.5|86316.7|86266.7|48
1627438340000|2021-07-28 02:12:20|86326.2|86276.2|86322.6|86272.6|86327.2|86277.2|86321.4|86271.4|41
1627438350000|2021-07-28 02:12:30|86323|86273|86322.1|86272.1|86325.8|86275.8|86322|86272|37
1627438360000|2021-07-28 02:12:40|86321.8|86271.8|86318.1|86268.1|86322.1|86272.1|86317.5|86267.5|31
1627438370000|2021-07-28 02:12:50|86317.4|86267.4|86322.8|86272.8|86323.3|86273.3|86311.5|86261.5|53
1627438380000|2021-07-28 02:13:00|86322.6|86272.6|86322.7|86272.7|86322.9|86272.9|86316|86266|48
1627438390000|2021-07-28 02:13:10|86322.8|86272.8|86322.5|86272.5|86323.5|86273.5|86321|86271|44
1627438400000|2021-07-28 02:13:20|86322.4|86272.4|86320.5|86270.5|86322.8|86272.8|86320.5|86270.5|26
1627438410000|2021-07-28 02:13:30|86320.2|86270.2|86324.4|86274.4|86325.8|86275.8|86320.2|86270.2|39
1627438420000|2021-07-28 02:13:40|86323.8|86273.8|86324.8|86274.8|86325.9|86275.9|86323.8|86273.8|29
1627438430000|2021-07-28 02:13:50|86325.1|86275.1|86324.7|86274.7|86325.2|86275.2|86322.6|86272.6|19
1627438440000|2021-07-28 02:14:00|86324.6|86274.6|86323|86273|86324.7|86274.7|86322.8|86272.8|22
1627438450000|2021-07-28 02:14:10|86322.9|86272.9|86324.1|86274.1|86325|86275|86322.6|86272.6|13
1627438460000|2021-07-28 02:14:20|86323.9|86273.9|86320.4|86270.4|86324.7|86274.7|86320|86270|33
1627438470000|2021-07-28 02:14:30|86321|86271|86309.9|86259.9|86321.4|86271.4|86309.1|86259.1|58
1627438480000|2021-07-28 02:14:40|86310|86260|86312.6|86262.6|86312.7|86262.7|86310|86260|35
1627438490000|2021-07-28 02:14:50|86312.2|86262.2|86310.9|86260.9|86312.5|86262.5|86310.1|86260.1|47
1627438500000|2021-07-28 02:15:00|86311|86261|86305.4|86255.4|86311|86261|86304.6|86254.6|47
1627438510000|2021-07-28 02:15:10|86306.7|86256.7|86305.6|86255.6|86308.6|86258.6|86303.8|86253.8|31
1627438520000|2021-07-28 02:15:20|86305.3|86255.3|86307.4|86257.4|86308.3|86258.3|86303.1|86253.1|48
1627438530000|2021-07-28 02:15:30|86307.5|86257.5|86307.6|86257.6|86308.4|86258.4|86307.2|86257.2|22
1627438540000|2021-07-28 02:15:40|86307.9|86257.9|86304.4|86254.4|86308|86258|86304|86254|29
1627438550000|2021-07-28 02:15:50|86304.1|86254.1|86303.6|86253.6|86304.1|86254.1|86300.9|86250.9|34
1627438560000|2021-07-28 02:16:00|86303.4|86253.4|86300.4|86250.4|86303.6|86253.6|86300.3|86250.3|36
1627438570000|2021-07-28 02:16:10|86300.3|86250.3|86301.6|86251.6|86302.4|86252.4|86300.3|86250.3|29
1627438580000|2021-07-28 02:16:20|86301.7|86251.7|86302.7|86252.7|86302.9|86252.9|86301.5|86251.5|26
1627438590000|2021-07-28 02:16:30|86302.8|86252.8|86303.6|86253.6|86303.6|86253.6|86302.4|86252.4|24
1627438600000|2021-07-28 02:16:40|86303.5|86253.5|86306|86256|86306.9|86256.9|86303|86253|36
1627438610000|2021-07-28 02:16:50|86305.9|86255.9|86305.6|86255.6|86305.9|86255.9|86304.5|86254.5|26
1627438620000|2021-07-28 02:17:00|86306|86256|86303.6|86253.6|86306|86256|86303.2|86253.2|19
1627438630000|2021-07-28 02:17:10|86303.8|86253.8|86304.5|86254.5|86305.7|86255.7|86303.8|86253.8|26
1627438640000|2021-07-28 02:17:20|86304.3|86254.3|86302.9|86252.9|86304.3|86254.3|86302.1|86252.1|29
1627438650000|2021-07-28 02:17:30|86303|86253|86299.5|86249.5|86303.9|86253.9|86298.6|86248.6|39
1627438660000|2021-07-28 02:17:40|86299.4|86249.4|86297.3|86247.3|86299.6|86249.6|86297.1|86247.1|24
1627438670000|2021-07-28 02:17:50|86297.8|86247.8|86294.8|86244.8|86298.3|86248.3|86294.1|86244.1|32
1627438680000|2021-07-28 02:18:00|86294.9|86244.9|86293.7|86243.7|86296|86246|86292.5|86242.5|44
1627438690000|2021-07-28 02:18:10|86293.9|86243.9|86295.9|86245.9|86295.9|86245.9|86292.6|86242.6|26
1627438700000|2021-07-28 02:18:20|86295.8|86245.8|86295.7|86245.7|86297.4|86247.4|86294.9|86244.9|27
1627438710000|2021-07-28 02:18:30|86295.8|86245.8|86295.7|86245.7|86296.3|86246.3|86294.7|86244.7|31
1627438720000|2021-07-28 02:18:40|86295.6|86245.6|86295.5|86245.5|86297.9|86247.9|86293.6|86243.6|39
1627438730000|2021-07-28 02:18:50|86295.4|86245.4|86295.8|86245.8|86297|86247|86295.1|86245.1|36
1627438740000|2021-07-28 02:19:00|86295.7|86245.7|86301.3|86251.3|86301.4|86251.4|86295.7|86245.7|52
1627438750000|2021-07-28 02:19:10|86301.4|86251.4|86306.9|86256.9|86307.3|86257.3|86301.4|86251.4|39
1627438760000|2021-07-28 02:19:20|86306.8|86256.8|86306.4|86256.4|86307|86257|86305|86255|26
1627438770000|2021-07-28 02:19:30|86306.5|86256.5|86302.7|86252.7|86307.1|86257.1|86302.6|86252.6|38
1627438780000|2021-07-28 02:19:40|86302.4|86252.4|86300.9|86250.9|86304.8|86254.8|86300.9|86250.9|24
1627438790000|2021-07-28 02:19:50|86301.3|86251.3|86299.1|86249.1|86302.5|86252.5|86297.7|86247.7|40
1627438800000|2021-07-28 02:20:00|86299.2|86249.2|86295.1|86245.1|86299.2|86249.2|86295.1|86245.1|26
1627438810000|2021-07-28 02:20:10|86295.2|86245.2|86299.5|86249.5|86300.2|86250.2|86294.3|86244.3|35
1627438820000|2021-07-28 02:20:20|86299.8|86249.8|86298|86248|86300.1|86250.1|86297.9|86247.9|33
1627438830000|2021-07-28 02:20:30|86298.6|86248.6|86297.2|86247.2|86298.9|86248.9|86297.1|86247.1|21
1627438840000|2021-07-28 02:20:40|86297.3|86247.3|86295.9|86245.9|86297.3|86247.3|86295.9|86245.9|24
1627438850000|2021-07-28 02:20:50|86295.8|86245.8|86298|86248|86299.1|86249.1|86295.4|86245.4|29
1627438860000|2021-07-28 02:21:00|86297.7|86247.7|86296.6|86246.6|86298.3|86248.3|86295.4|86245.4|27
1627438870000|2021-07-28 02:21:10|86296.5|86246.5|86293.1|86243.1|86297.5|86247.5|86292.8|86242.8|33
1627438880000|2021-07-28 02:21:20|86293|86243|86292.4|86242.4|86294.3|86244.3|86292.1|86242.1|25
1627438890000|2021-07-28 02:21:30|86292.2|86242.2|86292.1|86242.1|86292.9|86242.9|86289.4|86239.4|37
1627438900000|2021-07-28 02:21:40|86292.2|86242.2|86293.5|86243.5|86293.9|86243.9|86291|86241|17
1627438910000|2021-07-28 02:21:50|86293.3|86243.3|86291.4|86241.4|86293.3|86243.3|86290.3|86240.3|41
1627438920000|2021-07-28 02:22:00|86290.3|86240.3|86288.8|86238.8|86290.6|86240.6|86288.8|86238.8|35
1627438930000|2021-07-28 02:22:10|86290.1|86240.1|86291|86241|86292.5|86242.5|86290.1|86240.1|28
1627438940000|2021-07-28 02:22:20|86291.1|86241.1|86291.1|86241.1|86292.6|86242.6|86288.9|86238.9|29
1627438950000|2021-07-28 02:22:30|86290.5|86240.5|86292.2|86242.2|86293.6|86243.6|86290.4|86240.4|38
1627438960000|2021-07-28 02:22:40|86291.9|86241.9|86291.5|86241.5|86294.6|86244.6|86291.4|86241.4|18
1627438970000|2021-07-28 02:22:50|86291.8|86241.8|86291.8|86241.8|86292.1|86242.1|86291|86241|29
1627438980000|2021-07-28 02:23:00|86291.4|86241.4|86291.1|86241.1|86291.6|86241.6|86290.5|86240.5|24
1627438990000|2021-07-28 02:23:10|86291|86241|86291.6|86241.6|86293.8|86243.8|86290.8|86240.8|25
1627439000000|2021-07-28 02:23:20|86290.9|86240.9|86290.7|86240.7|86293.3|86243.3|86290.1|86240.1|27
1627439010000|2021-07-28 02:23:30|86290|86240|86278.5|86228.5|86290|86240|86276.2|86226.2|35
1627439020000|2021-07-28 02:23:40|86278.7|86228.7|86278.9|86228.9|86279.1|86229.1|86277.7|86227.7|25
1627439030000|2021-07-28 02:23:50|86278.4|86228.4|86275|86225|86279.4|86229.4|86275|86225|37
1627439040000|2021-07-28 02:24:00|86274.9|86224.9|86272.5|86222.5|86275.9|86225.9|86272|86222|30
1627439050000|2021-07-28 02:24:10|86272.9|86222.9|86273|86223|86273|86223|86269.9|86219.9|29
1627439060000|2021-07-28 02:24:20|86273.1|86223.1|86271.7|86221.7|86273.1|86223.1|86271.4|86221.4|23
1627439070000|2021-07-28 02:24:30|86271.6|86221.6|86274.1|86224.1|86274.3|86224.3|86271.6|86221.6|29
1627439080000|2021-07-28 02:24:40|86274.4|86224.4|86273.9|86223.9|86274.7|86224.7|86273.4|86223.4|17
1627439090000|2021-07-28 02:24:50|86273.6|86223.6|86275.8|86225.8|86275.8|86225.8|86273.1|86223.1|26
1627439100000|2021-07-28 02:25:00|86273.2|86223.2|86267.8|86217.8|86276.7|86226.7|86267.8|86217.8|31
1627439110000|2021-07-28 02:25:10|86267.2|86217.2|86267.8|86217.8|86269.4|86219.4|86267.2|86217.2|29
1627439120000|2021-07-28 02:25:20|86268|86218|86267.8|86217.8|86269.2|86219.2|86267.6|86217.6|23
1627439130000|2021-07-28 02:25:30|86267.2|86217.2|86274.2|86224.2|86274.8|86224.8|86267.2|86217.2|34
1627439140000|2021-07-28 02:25:40|86274.3|86224.3|86276|86226|86276.8|86226.8|86274|86224|35
1627439150000|2021-07-28 02:25:50|86275.8|86225.8|86278.6|86228.6|86279.3|86229.3|86275.8|86225.8|39
1627439160000|2021-07-28 02:26:00|86278.5|86228.5|86278.8|86228.8|86278.8|86228.8|86276.7|86226.7|40
1627439170000|2021-07-28 02:26:10|86278.7|86228.7|86277.8|86227.8|86280|86230|86276.2|86226.2|39
1627439180000|2021-07-28 02:26:20|86277.7|86227.7|86273.4|86223.4|86277.7|86227.7|86272.1|86222.1|33
1627439190000|2021-07-28 02:26:30|86273.2|86223.2|86273.6|86223.6|86274.3|86224.3|86271.9|86221.9|29
1627439200000|2021-07-28 02:26:40|86273.7|86223.7|86273.7|86223.7|86273.8|86223.8|86272.7|86222.7|18
1627439210000|2021-07-28 02:26:50|86273.8|86223.8|86273.1|86223.1|86275.5|86225.5|86272.1|86222.1|25
1627439220000|2021-07-28 02:27:00|86273.4|86223.4|86273.7|86223.7|86274.4|86224.4|86273.3|86223.3|26
1627439230000|2021-07-28 02:27:10|86273.9|86223.9|86274.1|86224.1|86276.5|86226.5|86272.9|86222.9|37
1627439240000|2021-07-28 02:27:20|86273.6|86223.6|86274.6|86224.6|86274.6|86224.6|86273.3|86223.3|20
1627439250000|2021-07-28 02:27:30|86274.8|86224.8|86275.6|86225.6|86276|86226|86274.7|86224.7|21
1627439260000|2021-07-28 02:27:40|86275.7|86225.7|86278.2|86228.2|86279.9|86229.9|86274.8|86224.8|53
1627439270000|2021-07-28 02:27:50|86278|86228|86278.2|86228.2|86278.4|86228.4|86277|86227|25
1627439280000|2021-07-28 02:28:00|86278.3|86228.3|86279.1|86229.1|86279.9|86229.9|86278|86228|25
1627439290000|2021-07-28 02:28:10|86279.2|86229.2|86280.7|86230.7|86280.8|86230.8|86279.2|86229.2|27
1627439300000|2021-07-28 02:28:20|86281.1|86231.1|86278.9|86228.9|86281.1|86231.1|86278|86228|26
1627439310000|2021-07-28 02:28:30|86280|86230|86281|86231|86283.8|86233.8|86279|86229|24
1627439320000|2021-07-28 02:28:40|86283.8|86233.8|86282.6|86232.6|86284.9|86234.9|86282.6|86232.6|37
1627439330000|2021-07-28 02:28:50|86282.9|86232.9|86284.6|86234.6|86285.3|86235.3|86282.7|86232.7|28
1627439340000|2021-07-28 02:29:00|86285.3|86235.3|86287.6|86237.6|86287.7|86237.7|86285.3|86235.3|35
1627439350000|2021-07-28 02:29:10|86288|86238|86286.3|86236.3|86288|86238|86284.9|86234.9|42
1627439360000|2021-07-28 02:29:20|86286.4|86236.4|86287.2|86237.2|86287.5|86237.5|86285.4|86235.4|30
1627439370000|2021-07-28 02:29:30|86287.3|86237.3|86287.1|86237.1|86288.1|86238.1|86286.3|86236.3|25
1627439380000|2021-07-28 02:29:40|86287.2|86237.2|86286.6|86236.6|86288.2|86238.2|86284.7|86234.7|37
1627439390000|2021-07-28 02:29:50|86286.2|86236.2|86286.4|86236.4|86287.4|86237.4|86284|86234|29
1627439400000|2021-07-28 02:30:00|86286.5|86236.5|86301.4|86251.4|86301.4|86251.4|86284.5|86234.5|45
1627439410000|2021-07-28 02:30:10|86301.3|86251.3|86298.4|86248.4|86306.3|86256.3|86297.8|86247.8|50
1627439420000|2021-07-28 02:30:20|86301.4|86251.4|86298.8|86248.8|86305.5|86255.5|86298.5|86248.5|38
1627439430000|2021-07-28 02:30:30|86298.2|86248.2|86301|86251|86306.1|86256.1|86292.5|86242.5|40
1627439440000|2021-07-28 02:30:40|86301.3|86251.3|86307.2|86257.2|86308.5|86258.5|86300.5|86250.5|50
1627439450000|2021-07-28 02:30:50|86306.9|86256.9|86308.7|86258.7|86309.1|86259.1|86295.7|86245.7|50
1627439460000|2021-07-28 02:31:00|86309.1|86259.1|86306.6|86256.6|86309.4|86259.4|86305.5|86255.5|52
1627439470000|2021-07-28 02:31:10|86306.3|86256.3|86308.7|86258.7|86309.4|86259.4|86305.8|86255.8|46
1627439480000|2021-07-28 02:31:20|86308.8|86258.8|86308.8|86258.8|86309.5|86259.5|86308.6|86258.6|13
1627439490000|2021-07-28 02:31:30|86308.9|86258.9|86307.1|86257.1|86308.9|86258.9|86307|86257|21
1627439500000|2021-07-28 02:31:40|86307.4|86257.4|86299.9|86249.9|86307.8|86257.8|86299.8|86249.8|31
1627439510000|2021-07-28 02:31:50|86300.2|86250.2|86299.9|86249.9|86300.8|86250.8|86296.2|86246.2|42
1627439520000|2021-07-28 02:32:00|86296.5|86246.5|86297.3|86247.3|86297.6|86247.6|86295.4|86245.4|27
1627439530000|2021-07-28 02:32:10|86297.4|86247.4|86297.9|86247.9|86298.6|86248.6|86297.3|86247.3|25
1627439540000|2021-07-28 02:32:20|86298.1|86248.1|86297.2|86247.2|86298.5|86248.5|86296.8|86246.8|20
1627439550000|2021-07-28 02:32:30|86297.3|86247.3|86298.1|86248.1|86300.7|86250.7|86297|86247|41
1627439560000|2021-07-28 02:32:40|86298.2|86248.2|86296.8|86246.8|86298.6|86248.6|86296.5|86246.5|26
1627439570000|2021-07-28 02:32:50|86296.6|86246.6|86296.6|86246.6|86297.9|86247.9|86296.6|86246.6|20
1627439580000|2021-07-28 02:33:00|86296.5|86246.5|86297|86247|86297.4|86247.4|86296.3|86246.3|36
1627439590000|2021-07-28 02:33:10|86296.7|86246.7|86295.6|86245.6|86297|86247|86295.4|86245.4|13
1627439600000|2021-07-28 02:33:20|86295.5|86245.5|86297.6|86247.6|86297.9|86247.9|86295.4|86245.4|20
1627439610000|2021-07-28 02:33:30|86297.1|86247.1|86297.1|86247.1|86297.9|86247.9|86297|86247|24
1627439620000|2021-07-28 02:33:40|86297.2|86247.2|86297.5|86247.5|86298.2|86248.2|86296.7|86246.7|27
1627439630000|2021-07-28 02:33:50|86297.6|86247.6|86297.6|86247.6|86298.1|86248.1|86297.1|86247.1|28
1627439640000|2021-07-28 02:34:00|86297.9|86247.9|86297.6|86247.6|86298.3|86248.3|86297.6|86247.6|24
1627439650000|2021-07-28 02:34:10|86297|86247|86297.8|86247.8|86298.2|86248.2|86296.8|86246.8|27
1627439660000|2021-07-28 02:34:20|86297.5|86247.5|86295.9|86245.9|86298.4|86248.4|86295.8|86245.8|30
1627439670000|2021-07-28 02:34:30|86295.8|86245.8|86296.4|86246.4|86296.5|86246.5|86295.7|86245.7|27
1627439680000|2021-07-28 02:34:40|86296.5|86246.5|86297.2|86247.2|86298.1|86248.1|86296|86246|20
1627439690000|2021-07-28 02:34:50|86297.6|86247.6|86296.5|86246.5|86297.8|86247.8|86296.4|86246.4|21
1627439700000|2021-07-28 02:35:00|86296.4|86246.4|86297|86247|86297.3|86247.3|86295.9|86245.9|17
1627439710000|2021-07-28 02:35:10|86296.9|86246.9|86297.7|86247.7|86297.7|86247.7|86296|86246|39
1627439720000|2021-07-28 02:35:20|86297.9|86247.9|86297.8|86247.8|86298.4|86248.4|86296.6|86246.6|37
1627439730000|2021-07-28 02:35:30|86297.7|86247.7|86297.7|86247.7|86298.5|86248.5|86296.3|86246.3|40
1627439740000|2021-07-28 02:35:40|86297.5|86247.5|86298.1|86248.1|86298.5|86248.5|86296.9|86246.9|29
1627439750000|2021-07-28 02:35:50|86297.9|86247.9|86298.4|86248.4|86298.7|86248.7|86297.9|86247.9|29
1627439760000|2021-07-28 02:36:00|86298.6|86248.6|86296.9|86246.9|86298.6|86248.6|86295.8|86245.8|26
1627439770000|2021-07-28 02:36:10|86297|86247|86297.1|86247.1|86298.1|86248.1|86296.5|86246.5|22
1627439780000|2021-07-28 02:36:20|86297.2|86247.2|86296.3|86246.3|86297.3|86247.3|86295.3|86245.3|26
1627439790000|2021-07-28 02:36:30|86296.2|86246.2|86297.2|86247.2|86297.2|86247.2|86295.4|86245.4|28
1627439800000|2021-07-28 02:36:40|86296.5|86246.5|86295.5|86245.5|86296.6|86246.6|86295.4|86245.4|17
1627439810000|2021-07-28 02:36:50|86295.7|86245.7|86292.9|86242.9|86296.6|86246.6|86292.9|86242.9|44
1627439820000|2021-07-28 02:37:00|86293.7|86243.7|86294.5|86244.5|86294.6|86244.6|86293.3|86243.3|31
1627439830000|2021-07-28 02:37:10|86294.6|86244.6|86298|86248|86298.1|86248.1|86294.6|86244.6|35
1627439840000|2021-07-28 02:37:20|86297.6|86247.6|86295.9|86245.9|86297.6|86247.6|86295.6|86245.6|13
1627439850000|2021-07-28 02:37:30|86295.6|86245.6|86295.3|86245.3|86296|86246|86294.1|86244.1|19
1627439860000|2021-07-28 02:37:40|86295|86245|86294|86244|86295.4|86245.4|86293.5|86243.5|19
1627439870000|2021-07-28 02:37:50|86294.4|86244.4|86294.2|86244.2|86294.9|86244.9|86293.6|86243.6|29
1627439880000|2021-07-28 02:38:00|86294.1|86244.1|86296.8|86246.8|86296.8|86246.8|86292.7|86242.7|39
1627439890000|2021-07-28 02:38:10|86296.6|86246.6|86295.5|86245.5|86296.6|86246.6|86295.5|86245.5|24
1627439900000|2021-07-28 02:38:20|86295.7|86245.7|86295.2|86245.2|86296.3|86246.3|86294.1|86244.1|37
1627439910000|2021-07-28 02:38:30|86294.6|86244.6|86295.7|86245.7|86296.7|86246.7|86294.6|86244.6|12
1627439920000|2021-07-28 02:38:40|86295.9|86245.9|86295.3|86245.3|86296.6|86246.6|86294.2|86244.2|25
1627439930000|2021-07-28 02:38:50|86295.2|86245.2|86292.9|86242.9|86296.2|86246.2|86290.9|86240.9|42
1627439940000|2021-07-28 02:39:00|86291.8|86241.8|86287.8|86237.8|86291.9|86241.9|86287.7|86237.7|37
1627439950000|2021-07-28 02:39:10|86287.7|86237.7|86290.3|86240.3|86291.3|86241.3|86287.2|86237.2|21
1627439960000|2021-07-28 02:39:20|86290.5|86240.5|86288.5|86238.5|86290.5|86240.5|86288|86238|35
1627439970000|2021-07-28 02:39:30|86288.8|86238.8|86292.2|86242.2|86292.7|86242.7|86287.8|86237.8|42
1627439980000|2021-07-28 02:39:40|86293.4|86243.4|86290.9|86240.9|86293.4|86243.4|86290.9|86240.9|34
1627439990000|2021-07-28 02:39:50|86291.4|86241.4|86292.3|86242.3|86293.2|86243.2|86289.4|86239.4|51
1627440000000|2021-07-28 02:40:00|86292.2|86242.2|86292.9|86242.9|86293.8|86243.8|86292.1|86242.1|52
1627440010000|2021-07-28 02:40:10|86294.1|86244.1|86287.7|86237.7|86294.1|86244.1|86287.4|86237.4|28
1627440020000|2021-07-28 02:40:20|86287.6|86237.6|86286.6|86236.6|86289.4|86239.4|86286.3|86236.3|37
1627440030000|2021-07-28 02:40:30|86286.3|86236.3|86285.7|86235.7|86287.3|86237.3|86285.7|86235.7|36
1627440040000|2021-07-28 02:40:40|86285.8|86235.8|86285.7|86235.7|86288.6|86238.6|86285.6|86235.6|48
1627440050000|2021-07-28 02:40:50|86285.6|86235.6|86284.9|86234.9|86287.3|86237.3|86284.7|86234.7|25
1627440060000|2021-07-28 02:41:00|86284.6|86234.6|86284.9|86234.9|86285.7|86235.7|86283.7|86233.7|45
1627440070000|2021-07-28 02:41:10|86284.7|86234.7|86283.7|86233.7|86287.1|86237.1|86283.7|86233.7|35
1627440080000|2021-07-28 02:41:20|86284.5|86234.5|86284.6|86234.6|86286.7|86236.7|86284.3|86234.3|59
1627440090000|2021-07-28 02:41:30|86284.4|86234.4|86284.7|86234.7|86286.6|86236.6|86284.4|86234.4|24
1627440100000|2021-07-28 02:41:40|86284.9|86234.9|86284.8|86234.8|86286.9|86236.9|86284.7|86234.7|25
1627440110000|2021-07-28 02:41:50|86284.5|86234.5|86284.3|86234.3|86285.4|86235.4|86284|86234|29
1627440120000|2021-07-28 02:42:00|86284.2|86234.2|86284.1|86234.1|86286.9|86236.9|86283.4|86233.4|36
1627440130000|2021-07-28 02:42:10|86283.9|86233.9|86284.8|86234.8|86285.1|86235.1|86283.2|86233.2|48
1627440140000|2021-07-28 02:42:20|86284.5|86234.5|86282.8|86232.8|86285.1|86235.1|86281.6|86231.6|39
1627440150000|2021-07-28 02:42:30|86282.5|86232.5|86284.9|86234.9|86285.5|86235.5|86282.5|86232.5|42
1627440160000|2021-07-28 02:42:40|86284.4|86234.4|86284.3|86234.3|86285.7|86235.7|86283.7|86233.7|28
1627440170000|2021-07-28 02:42:50|86284.4|86234.4|86283.1|86233.1|86286.5|86236.5|86283.1|86233.1|41
1627440180000|2021-07-28 02:43:00|86283.3|86233.3|86288.7|86238.7|86288.8|86238.8|86281.9|86231.9|23
1627440190000|2021-07-28 02:43:10|86288.3|86238.3|86287.7|86237.7|86288.5|86238.5|86283.7|86233.7|31
1627440200000|2021-07-28 02:43:20|86286.9|86236.9|86288.5|86238.5|86288.5|86238.5|86284.8|86234.8|22
1627440210000|2021-07-28 02:43:30|86287.9|86237.9|86284.8|86234.8|86288.2|86238.2|86284.3|86234.3|33
1627440220000|2021-07-28 02:43:40|86284.5|86234.5|86285.1|86235.1|86287.6|86237.6|86284.2|86234.2|35
1627440230000|2021-07-28 02:43:50|86284.1|86234.1|86287.8|86237.8|86287.9|86237.9|86280.9|86230.9|10
1627440240000|2021-07-28 02:44:00|86287.9|86237.9|86284.7|86234.7|86287.9|86237.9|86282.8|86232.8|38
1627440250000|2021-07-28 02:44:10|86284.3|86234.3|86283.3|86233.3|86285.3|86235.3|86282.8|86232.8|21
1627440260000|2021-07-28 02:44:20|86284|86234|86283.2|86233.2|86284.6|86234.6|86281.1|86231.1|28
1627440270000|2021-07-28 02:44:30|86282.7|86232.7|86282.5|86232.5|86286.4|86236.4|86281.8|86231.8|29
1627440280000|2021-07-28 02:44:40|86282|86232|86283.3|86233.3|86284|86234|86280.2|86230.2|33
1627440290000|2021-07-28 02:44:50|86283.2|86233.2|86283.1|86233.1|86285.5|86235.5|86283|86233|28
1627440300000|2021-07-28 02:45:00|86283.3|86233.3|86284|86234|86284|86234|86282|86232|27
1627440310000|2021-07-28 02:45:10|86284.4|86234.4|86283.2|86233.2|86286.3|86236.3|86281.8|86231.8|27
1627440320000|2021-07-28 02:45:20|86283.6|86233.6|86282|86232|86283.6|86233.6|86281.6|86231.6|24
1627440330000|2021-07-28 02:45:30|86280.3|86230.3|86283.8|86233.8|86286|86236|86280.3|86230.3|36
1627440340000|2021-07-28 02:45:40|86283.4|86233.4|86282|86232|86284.8|86234.8|86282|86232|33
1627440350000|2021-07-28 02:45:50|86282.2|86232.2|86282.7|86232.7|86284.6|86234.6|86281.6|86231.6|18
1627440360000|2021-07-28 02:46:00|86282.6|86232.6|86283|86233|86283.6|86233.6|86281.9|86231.9|19
1627440370000|2021-07-28 02:46:10|86282.9|86232.9|86284.2|86234.2|86284.7|86234.7|86281.7|86231.7|30
1627440380000|2021-07-28 02:46:20|86283.9|86233.9|86282.9|86232.9|86284.9|86234.9|86281.1|86231.1|19
1627440390000|2021-07-28 02:46:30|86285.6|86235.6|86283.3|86233.3|86286.5|86236.5|86282.9|86232.9|18
1627440400000|2021-07-28 02:46:40|86283.5|86233.5|86283.1|86233.1|86284.3|86234.3|86281.6|86231.6|23
1627440410000|2021-07-28 02:46:50|86285|86235|86283.4|86233.4|86285|86235|86283|86233|21
1627440420000|2021-07-28 02:47:00|86283.3|86233.3|86282.3|86232.3|86283.8|86233.8|86281|86231|20
1627440430000|2021-07-28 02:47:10|86282.4|86232.4|86283|86233|86284.3|86234.3|86281.7|86231.7|34
1627440440000|2021-07-28 02:47:20|86282.8|86232.8|86283.7|86233.7|86283.7|86233.7|86282.1|86232.1|30
1627440450000|2021-07-28 02:47:30|86284|86234|86284.3|86234.3|86285.4|86235.4|86282.9|86232.9|16
1627440460000|2021-07-28 02:47:40|86284.2|86234.2|86283.2|86233.2|86285.2|86235.2|86283.2|86233.2|20
1627440470000|2021-07-28 02:47:50|86283.1|86233.1|86282.3|86232.3|86283.6|86233.6|86282.3|86232.3|15
1627440480000|2021-07-28 02:48:00|86282.7|86232.7|86282.4|86232.4|86285|86235|86281.8|86231.8|17
1627440490000|2021-07-28 02:48:10|86282.8|86232.8|86282.7|86232.7|86284.1|86234.1|86281|86231|33
1627440500000|2021-07-28 02:48:20|86283|86233|86283.6|86233.6|86284.1|86234.1|86282.6|86232.6|11
1627440510000|2021-07-28 02:48:30|86285.7|86235.7|86283.4|86233.4|86286.1|86236.1|86282.9|86232.9|15
1627440520000|2021-07-28 02:48:40|86284.4|86234.4|86283.6|86233.6|86284.4|86234.4|86282|86232|42
1627440530000|2021-07-28 02:48:50|86284.6|86234.6|86283.5|86233.5|86285|86235|86282.2|86232.2|24
1627440540000|2021-07-28 02:49:00|86283.2|86233.2|86282.8|86232.8|86283.5|86233.5|86282.3|86232.3|19
1627440550000|2021-07-28 02:49:10|86281.3|86231.3|86285.5|86235.5|86286.1|86236.1|86281.3|86231.3|28
1627440560000|2021-07-28 02:49:20|86284.9|86234.9|86283.6|86233.6|86284.9|86234.9|86283|86233|21
1627440570000|2021-07-28 02:49:30|86285.3|86235.3|86287.8|86237.8|86287.8|86237.8|86282.4|86232.4|19
1627440580000|2021-07-28 02:49:40|86287.9|86237.9|86286.2|86236.2|86287.9|86237.9|86285.4|86235.4|31
1627440590000|2021-07-28 02:49:50|86286|86236|86289.3|86239.3|86290.7|86240.7|86285.7|86235.7|36
1627440600000|2021-07-28 02:50:00|86289.8|86239.8|86287.2|86237.2|86289.9|86239.9|86286.2|86236.2|30
1627440610000|2021-07-28 02:50:10|86287|86237|86289.1|86239.1|86289.9|86239.9|86286.8|86236.8|16
1627440620000|2021-07-28 02:50:20|86289|86239|86287.5|86237.5|86289|86239|86286.9|86236.9|24
1627440630000|2021-07-28 02:50:30|86287.3|86237.3|86287.4|86237.4|86288.2|86238.2|86287.2|86237.2|18
1627440640000|2021-07-28 02:50:40|86287.3|86237.3|86289.3|86239.3|86291.9|86241.9|86287.3|86237.3|20
1627440650000|2021-07-28 02:50:50|86290.7|86240.7|86284|86234|86290.7|86240.7|86283|86233|34
1627440660000|2021-07-28 02:51:00|86283.3|86233.3|86281.8|86231.8|86285.7|86235.7|86280.2|86230.2|40
1627440670000|2021-07-28 02:51:10|86282|86232|86280.7|86230.7|86283.6|86233.6|86280.7|86230.7|20
1627440680000|2021-07-28 02:51:20|86280.1|86230.1|86279.5|86229.5|86280.9|86230.9|86279.3|86229.3|15
1627440690000|2021-07-28 02:51:30|86279.4|86229.4|86280|86230|86280.7|86230.7|86279.3|86229.3|17
1627440700000|2021-07-28 02:51:40|86279.9|86229.9|86280.4|86230.4|86281.6|86231.6|86279.9|86229.9|22
1627440710000|2021-07-28 02:51:50|86280.5|86230.5|86279.2|86229.2|86281.1|86231.1|86279.2|86229.2|24
1627440720000|2021-07-28 02:52:00|86279.7|86229.7|86279|86229|86279.8|86229.8|86279|86229|9
1627440730000|2021-07-28 02:52:10|86278.9|86228.9|86279.2|86229.2|86280.1|86230.1|86278.9|86228.9|16
1627440740000|2021-07-28 02:52:20|86279.6|86229.6|86280.6|86230.6|86280.8|86230.8|86279.1|86229.1|15
1627440750000|2021-07-28 02:52:30|86279.7|86229.7|86279.7|86229.7|86280.1|86230.1|86279.1|86229.1|19
1627440760000|2021-07-28 02:52:40|86279.6|86229.6|86278.5|86228.5|86279.6|86229.6|86278.5|86228.5|2
1627440770000|2021-07-28 02:52:50|86278.8|86228.8|86279.6|86229.6|86281.3|86231.3|86278.8|86228.8|15
1627440780000|2021-07-28 02:53:00|86279.9|86229.9|86280.1|86230.1|86280.3|86230.3|86279.1|86229.1|14
1627440790000|2021-07-28 02:53:10|86280.4|86230.4|86279.3|86229.3|86280.4|86230.4|86279.3|86229.3|8
1627440800000|2021-07-28 02:53:20|86279.2|86229.2|86281.1|86231.1|86281.5|86231.5|86279.2|86229.2|27
1627440810000|2021-07-28 02:53:30|86280.6|86230.6|86279.8|86229.8|86281|86231|86279.6|86229.6|33
1627440820000|2021-07-28 02:53:40|86279.7|86229.7|86280.5|86230.5|86282|86232|86279.6|86229.6|17
1627440830000|2021-07-28 02:53:50|86280|86230|86280.4|86230.4|86280.7|86230.7|86280|86230|10
1627440840000|2021-07-28 02:54:00|86280.5|86230.5|86281|86231|86281.5|86231.5|86279.8|86229.8|25
1627440850000|2021-07-28 02:54:10|86280.9|86230.9|86281.2|86231.2|86282.6|86232.6|86280.6|86230.6|22
1627440860000|2021-07-28 02:54:20|86281.3|86231.3|86281.4|86231.4|86281.8|86231.8|86280.8|86230.8|13
1627440870000|2021-07-28 02:54:30|86281.1|86231.1|86281.1|86231.1|86281.9|86231.9|86280.3|86230.3|26
1627440880000|2021-07-28 02:54:40|86281.2|86231.2|86283.2|86233.2|86283.5|86233.5|86280.8|86230.8|22
1627440890000|2021-07-28 02:54:50|86283.4|86233.4|86283.3|86233.3|86283.4|86233.4|86282.9|86232.9|11
1627440900000|2021-07-28 02:55:00|86283.1|86233.1|86282.8|86232.8|86283.4|86233.4|86282|86232|8
1627440910000|2021-07-28 02:55:10|86283.5|86233.5|86283.5|86233.5|86284|86234|86283.1|86233.1|9
1627440920000|2021-07-28 02:55:20|86283.3|86233.3|86282|86232|86283.3|86233.3|86281.2|86231.2|15
1627440930000|2021-07-28 02:55:30|86281.8|86231.8|86283.7|86233.7|86284.9|86234.9|86281.4|86231.4|21
1627440940000|2021-07-28 02:55:40|86283.8|86233.8|86281.9|86231.9|86284.4|86234.4|86280.1|86230.1|33
1627440950000|2021-07-28 02:55:50|86282.1|86232.1|86281.6|86231.6|86282.2|86232.2|86281.5|86231.5|26
1627440960000|2021-07-28 02:56:00|86281.4|86231.4|86281.7|86231.7|86281.7|86231.7|86281.1|86231.1|15
1627440970000|2021-07-28 02:56:10|86281.6|86231.6|86283.3|86233.3|86283.3|86233.3|86280.3|86230.3|18
1627440980000|2021-07-28 02:56:20|86284.3|86234.3|86282.8|86232.8|86284.3|86234.3|86282.5|86232.5|12
1627440990000|2021-07-28 02:56:30|86282.6|86232.6|86284.3|86234.3|86284.7|86234.7|86282.5|86232.5|20
1627441000000|2021-07-28 02:56:40|86284.5|86234.5|86276.2|86226.2|86284.5|86234.5|86276.2|86226.2|29
1627441010000|2021-07-28 02:56:50|86276.4|86226.4|86276.4|86226.4|86278|86228|86276.4|86226.4|20
1627441020000|2021-07-28 02:57:00|86276.8|86226.8|86279.5|86229.5|86279.5|86229.5|86276.7|86226.7|22
1627441030000|2021-07-28 02:57:10|86279.3|86229.3|86279|86229|86279.6|86229.6|86278.4|86228.4|27
1627441040000|2021-07-28 02:57:20|86279.2|86229.2|86280.7|86230.7|86281|86231|86279|86229|35
1627441050000|2021-07-28 02:57:30|86280.6|86230.6|86280.7|86230.7|86282.4|86232.4|86278.7|86228.7|30
1627441060000|2021-07-28 02:57:40|86281.3|86231.3|86281.4|86231.4|86281.5|86231.5|86280.9|86230.9|6
1627441070000|2021-07-28 02:57:50|86280.9|86230.9|86277.1|86227.1|86280.9|86230.9|86277|86227|34
1627441080000|2021-07-28 02:58:00|86277.2|86227.2|86281.1|86231.1|86281.1|86231.1|86277.2|86227.2|19
1627441090000|2021-07-28 02:58:10|86279.3|86229.3|86277.8|86227.8|86279.5|86229.5|86277|86227|33
1627441100000|2021-07-28 02:58:20|86277.5|86227.5|86276.8|86226.8|86278|86228|86276.7|86226.7|26
1627441110000|2021-07-28 02:58:30|86276.7|86226.7|86278.1|86228.1|86278.3|86228.3|86276.1|86226.1|29
1627441120000|2021-07-28 02:58:40|86277.8|86227.8|86277|86227|86278.3|86228.3|86276.8|86226.8|29
1627441130000|2021-07-28 02:58:50|86276.9|86226.9|86276.7|86226.7|86277.1|86227.1|86274.5|86224.5|23
1627441140000|2021-07-28 02:59:00|86276.8|86226.8|86275.1|86225.1|86277.8|86227.8|86275.1|86225.1|29
1627441150000|2021-07-28 02:59:10|86274.8|86224.8|86276|86226|86278.2|86228.2|86274.5|86224.5|26
1627441160000|2021-07-28 02:59:20|86275.9|86225.9|86272.2|86222.2|86276|86226|86272.1|86222.1|19
1627441170000|2021-07-28 02:59:30|86272.5|86222.5|86268.3|86218.3|86273.9|86223.9|86268.1|86218.1|42
1627441180000|2021-07-28 02:59:40|86268.2|86218.2|86265.7|86215.7|86268.5|86218.5|86264.1|86214.1|27
1627441190000|2021-07-28 02:59:50|86265.6|86215.6|86264|86214|86266.2|86216.2|86264|86214|17
1627441200000|2021-07-28 03:00:00|86263.6|86213.6|86262.1|86212.1|86264.1|86214.1|86260.6|86210.6|27
1627441210000|2021-07-28 03:00:10|86265|86215|86264.2|86214.2|86269.7|86219.7|86263.8|86213.8|38
1627441220000|2021-07-28 03:00:20|86264.1|86214.1|86265.8|86215.8|86268.7|86218.7|86263|86213|38
1627441230000|2021-07-28 03:00:30|86265.7|86215.7|86268.4|86218.4|86271.9|86221.9|86264.8|86214.8|39
1627441240000|2021-07-28 03:00:40|86268.2|86218.2|86267|86217|86273|86223|86267|86217|34
1627441250000|2021-07-28 03:00:50|86267.8|86217.8|86274.1|86224.1|86276.2|86226.2|86267.8|86217.8|45
1627441260000|2021-07-28 03:01:00|86274|86224|86274.2|86224.2|86274.6|86224.6|86273|86223|28
1627441270000|2021-07-28 03:01:10|86273.6|86223.6|86274|86224|86274.7|86224.7|86273.3|86223.3|31
1627441280000|2021-07-28 03:01:20|86273.6|86223.6|86275.2|86225.2|86275.2|86225.2|86273.5|86223.5|23
1627441290000|2021-07-28 03:01:30|86274.5|86224.5|86273.2|86223.2|86275.4|86225.4|86273.1|86223.1|32
1627441300000|2021-07-28 03:01:40|86273.7|86223.7|86272.6|86222.6|86274.2|86224.2|86270.1|86220.1|46
1627441310000|2021-07-28 03:01:50|86272.4|86222.4|86267.8|86217.8|86272.5|86222.5|86266.6|86216.6|45
1627441320000|2021-07-28 03:02:00|86267.7|86217.7|86265.3|86215.3|86268.6|86218.6|86264.3|86214.3|47
1627441330000|2021-07-28 03:02:10|86264.5|86214.5|86264.2|86214.2|86266.1|86216.1|86263.9|86213.9|30
1627441340000|2021-07-28 03:02:20|86264.3|86214.3|86263.5|86213.5|86264.8|86214.8|86261.7|86211.7|42
1627441350000|2021-07-28 03:02:30|86263.9|86213.9|86259.6|86209.6|86263.9|86213.9|86259.1|86209.1|41
1627441360000|2021-07-28 03:02:40|86259.7|86209.7|86260.1|86210.1|86260.9|86210.9|86259.6|86209.6|37
1627441370000|2021-07-28 03:02:50|86260.2|86210.2|86259.4|86209.4|86260.7|86210.7|86259.3|86209.3|41
1627441380000|2021-07-28 03:03:00|86259.8|86209.8|86259.4|86209.4|86260.3|86210.3|86258.9|86208.9|40
1627441390000|2021-07-28 03:03:10|86260.2|86210.2|86256.7|86206.7|86260.4|86210.4|86255.8|86205.8|35
1627441400000|2021-07-28 03:03:20|86256.6|86206.6|86255.3|86205.3|86257.1|86207.1|86254.9|86204.9|17
1627441410000|2021-07-28 03:03:30|86255.2|86205.2|86254.9|86204.9|86255.6|86205.6|86254.4|86204.4|26
1627441420000|2021-07-28 03:03:40|86254.8|86204.8|86255.9|86205.9|86256.4|86206.4|86254.8|86204.8|24
1627441430000|2021-07-28 03:03:50|86255.7|86205.7|86255.6|86205.6|86256.5|86206.5|86254.8|86204.8|26
1627441440000|2021-07-28 03:04:00|86256.7|86206.7|86255.6|86205.6|86256.8|86206.8|86255.3|86205.3|28
1627441450000|2021-07-28 03:04:10|86256|86206|86255.4|86205.4|86256.1|86206.1|86254.7|86204.7|26
1627441460000|2021-07-28 03:04:20|86255.3|86205.3|86255.1|86205.1|86256.1|86206.1|86253.7|86203.7|37
1627441470000|2021-07-28 03:04:30|86255.8|86205.8|86256.9|86206.9|86257.1|86207.1|86254.9|86204.9|31
1627441480000|2021-07-28 03:04:40|86257|86207|86254.2|86204.2|86258.6|86208.6|86251.9|86201.9|19
1627441490000|2021-07-28 03:04:50|86254|86204|86253.2|86203.2|86254.2|86204.2|86251.7|86201.7|16
1627441500000|2021-07-28 03:05:00|86253.7|86203.7|86258.6|86208.6|86258.6|86208.6|86253.7|86203.7|24
1627441510000|2021-07-28 03:05:10|86258.4|86208.4|86257.5|86207.5|86258.4|86208.4|86255.8|86205.8|23
1627441520000|2021-07-28 03:05:20|86257.4|86207.4|86257.1|86207.1|86257.6|86207.6|86255.4|86205.4|32
1627441530000|2021-07-28 03:05:30|86256.9|86206.9|86256.1|86206.1|86259.2|86209.2|86254.4|86204.4|29
1627441540000|2021-07-28 03:05:40|86255.8|86205.8|86257.8|86207.8|86257.9|86207.9|86254.7|86204.7|37
1627441550000|2021-07-28 03:05:50|86257.5|86207.5|86256.2|86206.2|86257.8|86207.8|86256.2|86206.2|9
1627441560000|2021-07-28 03:06:00|86256|86206|86256|86206|86258.5|86208.5|86255.8|86205.8|24
1627441570000|2021-07-28 03:06:10|86255.5|86205.5|86254.7|86204.7|86255.5|86205.5|86252.1|86202.1|20
1627441580000|2021-07-28 03:06:20|86254.5|86204.5|86257.4|86207.4|86258.6|86208.6|86254.5|86204.5|22
1627441590000|2021-07-28 03:06:30|86256.7|86206.7|86258.6|86208.6|86258.8|86208.8|86256.7|86206.7|32
1627441600000|2021-07-28 03:06:40|86258.7|86208.7|86258.6|86208.6|86258.8|86208.8|86256.1|86206.1|30
1627441610000|2021-07-28 03:06:50|86258.3|86208.3|86258.4|86208.4|86259.1|86209.1|86258|86208|22
1627441620000|2021-07-28 03:07:00|86258.5|86208.5|86256|86206|86259.3|86209.3|86256|86206|27
1627441630000|2021-07-28 03:07:10|86255.9|86205.9|86256.1|86206.1|86257.6|86207.6|86255.3|86205.3|31
1627441640000|2021-07-28 03:07:20|86256.5|86206.5|86257.9|86207.9|86258.9|86208.9|86254.2|86204.2|27
1627441650000|2021-07-28 03:07:30|86256.9|86206.9|86254.8|86204.8|86258|86208|86254.8|86204.8|29
1627441660000|2021-07-28 03:07:40|86255.5|86205.5|86258.1|86208.1|86258.5|86208.5|86254.1|86204.1|44
1627441670000|2021-07-28 03:07:50|86257.8|86207.8|86257.5|86207.5|86257.9|86207.9|86256.4|86206.4|28
1627441680000|2021-07-28 03:08:00|86257.6|86207.6|86254.9|86204.9|86258.8|86208.8|86254.8|86204.8|36
1627441690000|2021-07-28 03:08:10|86255.3|86205.3|86256.4|86206.4|86257.2|86207.2|86254.6|86204.6|21
1627441700000|2021-07-28 03:08:20|86255.7|86205.7|86254.1|86204.1|86256.7|86206.7|86253.4|86203.4|32
1627441710000|2021-07-28 03:08:30|86253.9|86203.9|86248.8|86198.8|86254.9|86204.9|86248.8|86198.8|36
1627441720000|2021-07-28 03:08:40|86251|86201|86252.5|86202.5|86254.1|86204.1|86249.1|86199.1|35
1627441730000|2021-07-28 03:08:50|86252.8|86202.8|86254.1|86204.1|86254.4|86204.4|86252.6|86202.6|18
1627441740000|2021-07-28 03:09:00|86252.9|86202.9|86253.4|86203.4|86253.8|86203.8|86252.7|86202.7|25
1627441750000|2021-07-28 03:09:10|86253.3|86203.3|86252.2|86202.2|86253.6|86203.6|86251.8|86201.8|21
1627441760000|2021-07-28 03:09:20|86252.6|86202.6|86253.2|86203.2|86253.3|86203.3|86252.3|86202.3|21
1627441770000|2021-07-28 03:09:30|86253.1|86203.1|86250.7|86200.7|86254.5|86204.5|86250.6|86200.6|18
1627441780000|2021-07-28 03:09:40|86250.5|86200.5|86249.6|86199.6|86251.3|86201.3|86249.1|86199.1|33
1627441790000|2021-07-28 03:09:50|86249.4|86199.4|86249.7|86199.7|86250.1|86200.1|86249.1|86199.1|20
1627441800000|2021-07-28 03:10:00|86249.6|86199.6|86245.6|86195.6|86250.9|86200.9|86244.6|86194.6|32
1627441810000|2021-07-28 03:10:10|86245.8|86195.8|86245.2|86195.2|86245.8|86195.8|86243.8|86193.8|29
1627441820000|2021-07-28 03:10:20|86245.7|86195.7|86244.7|86194.7|86246.3|86196.3|86244.1|86194.1|26
1627441830000|2021-07-28 03:10:30|86245.1|86195.1|86246|86196|86246.1|86196.1|86243.5|86193.5|18
1627441840000|2021-07-28 03:10:40|86245.6|86195.6|86245.4|86195.4|86246.6|86196.6|86244.5|86194.5|16
1627441850000|2021-07-28 03:10:50|86245.8|86195.8|86244.9|86194.9|86246.7|86196.7|86244.1|86194.1|28
1627441860000|2021-07-28 03:11:00|86245.4|86195.4|86244.4|86194.4|86247|86197|86243.6|86193.6|25
1627441870000|2021-07-28 03:11:10|86244.6|86194.6|86246.5|86196.5|86246.5|86196.5|86244.1|86194.1|14
1627441880000|2021-07-28 03:11:20|86244.5|86194.5|86241.8|86191.8|86247|86197|86241.3|86191.3|21
1627441890000|2021-07-28 03:11:30|86241.6|86191.6|86241.6|86191.6|86243.1|86193.1|86240.4|86190.4|24
1627441900000|2021-07-28 03:11:40|86241.7|86191.7|86241.2|86191.2|86243|86193|86240.6|86190.6|15
1627441910000|2021-07-28 03:11:50|86241.4|86191.4|86240.2|86190.2|86241.5|86191.5|86239.6|86189.6|20
1627441920000|2021-07-28 03:12:00|86239.9|86189.9|86237.9|86187.9|86241.2|86191.2|86237.9|86187.9|33
1627441930000|2021-07-28 03:12:10|86238.6|86188.6|86238.4|86188.4|86239.2|86189.2|86236.7|86186.7|34
1627441940000|2021-07-28 03:12:20|86238.2|86188.2|86237.6|86187.6|86238.8|86188.8|86237.5|86187.5|16
1627441950000|2021-07-28 03:12:30|86237.3|86187.3|86237|86187|86238.5|86188.5|86236.5|86186.5|14
1627441960000|2021-07-28 03:12:40|86238.1|86188.1|86238.1|86188.1|86238.1|86188.1|86236.5|86186.5|13
1627441970000|2021-07-28 03:12:50|86237.3|86187.3|86236.9|86186.9|86238.2|86188.2|86236.9|86186.9|11
1627441980000|2021-07-28 03:13:00|86236.6|86186.6|86238.7|86188.7|86239.4|86189.4|86236.3|86186.3|26
1627441990000|2021-07-28 03:13:10|86238.6|86188.6|86237.6|86187.6|86239.6|86189.6|86236.9|86186.9|17
1627442000000|2021-07-28 03:13:20|86238|86188|86237.7|86187.7|86238.4|86188.4|86236.9|86186.9|14
1627442010000|2021-07-28 03:13:30|86237.9|86187.9|86234|86184|86238.7|86188.7|86234|86184|25
1627442020000|2021-07-28 03:13:40|86234.6|86184.6|86235.6|86185.6|86236.4|86186.4|86233.9|86183.9|29
1627442030000|2021-07-28 03:13:50|86235.5|86185.5|86234.7|86184.7|86235.8|86185.8|86233.7|86183.7|16
1627442040000|2021-07-28 03:14:00|86234.6|86184.6|86234.9|86184.9|86235|86185|86234.2|86184.2|27
1627442050000|2021-07-28 03:14:10|86234.8|86184.8|86234.6|86184.6|86235|86185|86234|86184|14
1627442060000|2021-07-28 03:14:20|86235|86185|86234.8|86184.8|86236.2|86186.2|86234|86184|19
1627442070000|2021-07-28 03:14:30|86234.7|86184.7|86234.5|86184.5|86235.2|86185.2|86232.9|86182.9|24
1627442080000|2021-07-28 03:14:40|86234.4|86184.4|86234.5|86184.5|86235.2|86185.2|86234.1|86184.1|27
1627442090000|2021-07-28 03:14:50|86234.6|86184.6|86235.4|86185.4|86236|86186|86233.8|86183.8|26
1627442100000|2021-07-28 03:15:00|86235.2|86185.2|86240.1|86190.1|86240.1|86190.1|86233.6|86183.6|30
1627442110000|2021-07-28 03:15:10|86240.4|86190.4|86238.2|86188.2|86240.4|86190.4|86236.7|86186.7|20
1627442120000|2021-07-28 03:15:20|86238|86188|86236.4|86186.4|86238.5|86188.5|86233.9|86183.9|35
1627442130000|2021-07-28 03:15:30|86236|86186|86235.1|86185.1|86236.6|86186.6|86233.4|86183.4|34
1627442140000|2021-07-28 03:15:40|86234.8|86184.8|86237.2|86187.2|86238.7|86188.7|86233.2|86183.2|26
1627442150000|2021-07-28 03:15:50|86237.6|86187.6|86237.2|86187.2|86238.3|86188.3|86235.5|86185.5|27
1627442160000|2021-07-28 03:16:00|86235.4|86185.4|86238.1|86188.1|86238.5|86188.5|86234.7|86184.7|44
1627442170000|2021-07-28 03:16:10|86238.4|86188.4|86238.8|86188.8|86239.1|86189.1|86236.6|86186.6|25
1627442180000|2021-07-28 03:16:20|86238.4|86188.4|86238.1|86188.1|86239.7|86189.7|86234.5|86184.5|30
1627442190000|2021-07-28 03:16:30|86238.3|86188.3|86239.4|86189.4|86239.6|86189.6|86236.2|86186.2|28
1627442200000|2021-07-28 03:16:40|86239.7|86189.7|86240.5|86190.5|86240.5|86190.5|86238.4|86188.4|24
1627442210000|2021-07-28 03:16:50|86240.2|86190.2|86239.5|86189.5|86240.2|86190.2|86237.6|86187.6|38
1627442220000|2021-07-28 03:17:00|86238.1|86188.1|86239.8|86189.8|86240.2|86190.2|86238.1|86188.1|23
1627442230000|2021-07-28 03:17:10|86239.9|86189.9|86237.6|86187.6|86239.9|86189.9|86237.1|86187.1|37
1627442240000|2021-07-28 03:17:20|86238.5|86188.5|86243.6|86193.6|86244.3|86194.3|86237.1|86187.1|32
1627442250000|2021-07-28 03:17:30|86243.8|86193.8|86246.6|86196.6|86246.6|86196.6|86242.9|86192.9|30
1627442260000|2021-07-28 03:17:40|86246.8|86196.8|86244.9|86194.9|86246.8|86196.8|86243.4|86193.4|38
1627442270000|2021-07-28 03:17:50|86245|86195|86245.9|86195.9|86246|86196|86241.8|86191.8|32
1627442280000|2021-07-28 03:18:00|86245.8|86195.8|86247.4|86197.4|86247.4|86197.4|86245.3|86195.3|18
1627442290000|2021-07-28 03:18:10|86245.8|86195.8|86247.1|86197.1|86247.6|86197.6|86245.4|86195.4|28
1627442300000|2021-07-28 03:18:20|86246.4|86196.4|86249.9|86199.9|86250.4|86200.4|86246.2|86196.2|19
1627442310000|2021-07-28 03:18:30|86250|86200|86249.6|86199.6|86250.3|86200.3|86248.7|86198.7|16
1627442320000|2021-07-28 03:18:40|86249.3|86199.3|86250.7|86200.7|86250.7|86200.7|86249.3|86199.3|21
1627442330000|2021-07-28 03:18:50|86249.9|86199.9|86250.9|86200.9|86252.4|86202.4|86249.9|86199.9|27
1627442340000|2021-07-28 03:19:00|86250|86200|86249.8|86199.8|86250.5|86200.5|86247.8|86197.8|22
1627442350000|2021-07-28 03:19:10|86250.1|86200.1|86249.5|86199.5|86250.1|86200.1|86249.1|86199.1|27
1627442360000|2021-07-28 03:19:20|86249.6|86199.6|86249.1|86199.1|86250.6|86200.6|86249|86199|26
1627442370000|2021-07-28 03:19:30|86249.4|86199.4|86248.5|86198.5|86249.9|86199.9|86247.9|86197.9|24
1627442380000|2021-07-28 03:19:40|86248.2|86198.2|86249.8|86199.8|86251.7|86201.7|86247.7|86197.7|21
1627442390000|2021-07-28 03:19:50|86248.8|86198.8|86249.4|86199.4|86250.2|86200.2|86247.8|86197.8|31
1627442400000|2021-07-28 03:20:00|86249.2|86199.2|86249.4|86199.4|86249.5|86199.5|86247.3|86197.3|25
1627442410000|2021-07-28 03:20:10|86248.9|86198.9|86248.9|86198.9|86249.5|86199.5|86247.4|86197.4|16
1627442420000|2021-07-28 03:20:20|86249.3|86199.3|86250.1|86200.1|86250.5|86200.5|86246.6|86196.6|17
1627442430000|2021-07-28 03:20:30|86251|86201|86250.3|86200.3|86251|86201|86249.2|86199.2|24
1627442440000|2021-07-28 03:20:40|86250.6|86200.6|86251.3|86201.3|86251.7|86201.7|86249.8|86199.8|22
1627442450000|2021-07-28 03:20:50|86250.9|86200.9|86249.4|86199.4|86251.4|86201.4|86248.6|86198.6|24
1627442460000|2021-07-28 03:21:00|86248.5|86198.5|86249.6|86199.6|86249.8|86199.8|86248.4|86198.4|10
1627442470000|2021-07-28 03:21:10|86249.9|86199.9|86251.8|86201.8|86252.1|86202.1|86249|86199|29
1627442480000|2021-07-28 03:21:20|86252|86202|86249.6|86199.6|86252|86202|86248.6|86198.6|17
1627442490000|2021-07-28 03:21:30|86250.4|86200.4|86251.5|86201.5|86252.3|86202.3|86249.9|86199.9|27
1627442500000|2021-07-28 03:21:40|86251.3|86201.3|86251.1|86201.1|86252.5|86202.5|86250.4|86200.4|27
1627442510000|2021-07-28 03:21:50|86250.8|86200.8|86251.4|86201.4|86252|86202|86250.4|86200.4|12
1627442520000|2021-07-28 03:22:00|86251.7|86201.7|86252|86202|86254.2|86204.2|86251.7|86201.7|29
1627442530000|2021-07-28 03:22:10|86251.9|86201.9|86250.4|86200.4|86253.9|86203.9|86250|86200|32
1627442540000|2021-07-28 03:22:20|86250.5|86200.5|86250.1|86200.1|86252.1|86202.1|86250.1|86200.1|23
1627442550000|2021-07-28 03:22:30|86250.8|86200.8|86251.5|86201.5|86253.2|86203.2|86250.7|86200.7|36
1627442560000|2021-07-28 03:22:40|86251.6|86201.6|86251.3|86201.3|86253.8|86203.8|86250.2|86200.2|22
1627442570000|2021-07-28 03:22:50|86251.8|86201.8|86253|86203|86253|86203|86250.9|86200.9|15
1627442580000|2021-07-28 03:23:00|86252.9|86202.9|86252.1|86202.1|86253|86203|86250.3|86200.3|18
1627442590000|2021-07-28 03:23:10|86252|86202|86253.1|86203.1|86253.1|86203.1|86251.1|86201.1|23
1627442600000|2021-07-28 03:23:20|86252.9|86202.9|86253.3|86203.3|86255.1|86205.1|86251.9|86201.9|21
1627442610000|2021-07-28 03:23:30|86252.7|86202.7|86252.8|86202.8|86253.8|86203.8|86251.5|86201.5|27
1627442620000|2021-07-28 03:23:40|86252.9|86202.9|86252.8|86202.8|86253.1|86203.1|86250.5|86200.5|31
1627442630000|2021-07-28 03:23:50|86252.7|86202.7|86253.1|86203.1|86253.1|86203.1|86251.8|86201.8|14
1627442640000|2021-07-28 03:24:00|86253|86203|86252.7|86202.7|86254.1|86204.1|86251.9|86201.9|19
1627442650000|2021-07-28 03:24:10|86251.4|86201.4|86252.8|86202.8|86252.8|86202.8|86251.4|86201.4|14
1627442660000|2021-07-28 03:24:20|86252.1|86202.1|86253.3|86203.3|86253.3|86203.3|86251.1|86201.1|12
1627442670000|2021-07-28 03:24:30|86251.3|86201.3|86251.9|86201.9|86252.3|86202.3|86251.3|86201.3|16
1627442680000|2021-07-28 03:24:40|86250.4|86200.4|86247.4|86197.4|86250.4|86200.4|86245.1|86195.1|29
1627442690000|2021-07-28 03:24:50|86248.1|86198.1|86245.3|86195.3|86248.1|86198.1|86245.1|86195.1|22
1627442700000|2021-07-28 03:25:00|86245.2|86195.2|86247.2|86197.2|86247.6|86197.6|86244.5|86194.5|19
1627442710000|2021-07-28 03:25:10|86247.4|86197.4|86246.2|86196.2|86247.5|86197.5|86245.3|86195.3|31
1627442720000|2021-07-28 03:25:20|86245|86195|86245.3|86195.3|86246.2|86196.2|86244.1|86194.1|22
1627442730000|2021-07-28 03:25:30|86244.8|86194.8|86244.6|86194.6|86246.3|86196.3|86243.8|86193.8|24
1627442740000|2021-07-28 03:25:40|86245.4|86195.4|86244.2|86194.2|86245.9|86195.9|86243|86193|27
1627442750000|2021-07-28 03:25:50|86244.3|86194.3|86243.7|86193.7|86244.7|86194.7|86243.7|86193.7|15
1627442760000|2021-07-28 03:26:00|86243.5|86193.5|86243.6|86193.6|86244.9|86194.9|86243.4|86193.4|22
1627442770000|2021-07-28 03:26:10|86243.7|86193.7|86250.6|86200.6|86251.3|86201.3|86243.7|86193.7|39
1627442780000|2021-07-28 03:26:20|86250.8|86200.8|86250.2|86200.2|86251.9|86201.9|86249.4|86199.4|27
1627442790000|2021-07-28 03:26:30|86249.6|86199.6|86250.5|86200.5|86250.5|86200.5|86248.9|86198.9|20
1627442800000|2021-07-28 03:26:40|86250.1|86200.1|86248.6|86198.6|86250.1|86200.1|86247.3|86197.3|18
1627442810000|2021-07-28 03:26:50|86248.4|86198.4|86249.4|86199.4|86250.8|86200.8|86247.1|86197.1|31
1627442820000|2021-07-28 03:27:00|86248.9|86198.9|86251.3|86201.3|86252.6|86202.6|86248.5|86198.5|28
1627442830000|2021-07-28 03:27:10|86251.4|86201.4|86251.7|86201.7|86253.4|86203.4|86250.4|86200.4|26
1627442840000|2021-07-28 03:27:20|86251.8|86201.8|86251.5|86201.5|86252.7|86202.7|86250.8|86200.8|23
1627442850000|2021-07-28 03:27:30|86252.1|86202.1|86253.3|86203.3|86254.7|86204.7|86251.8|86201.8|33
1627442860000|2021-07-28 03:27:40|86253.5|86203.5|86254.6|86204.6|86255|86205|86253.5|86203.5|15
1627442870000|2021-07-28 03:27:50|86255.2|86205.2|86254.7|86204.7|86255.5|86205.5|86253.9|86203.9|26
1627442880000|2021-07-28 03:28:00|86254|86204|86255|86205|86255|86205|86254|86204|22
1627442890000|2021-07-28 03:28:10|86255.1|86205.1|86254|86204|86255.8|86205.8|86253.9|86203.9|27
1627442900000|2021-07-28 03:28:20|86253.7|86203.7|86254.6|86204.6|86256.2|86206.2|86253.4|86203.4|30
1627442910000|2021-07-28 03:28:30|86254.7|86204.7|86254.7|86204.7|86257.3|86207.3|86254.6|86204.6|27
1627442920000|2021-07-28 03:28:40|86255|86205|86257.1|86207.1|86257.3|86207.3|86255|86205|23
1627442930000|2021-07-28 03:28:50|86257.4|86207.4|86255.3|86205.3|86257.4|86207.4|86255|86205|16
1627442940000|2021-07-28 03:29:00|86255.4|86205.4|86256.3|86206.3|86258|86208|86255.4|86205.4|18
1627442950000|2021-07-28 03:29:10|86256.6|86206.6|86254.9|86204.9|86256.6|86206.6|86254.3|86204.3|24
1627442960000|2021-07-28 03:29:20|86255.8|86205.8|86256.2|86206.2|86256.4|86206.4|86254.9|86204.9|16
1627442970000|2021-07-28 03:29:30|86256.1|86206.1|86254|86204|86256.7|86206.7|86253.8|86203.8|20
1627442980000|2021-07-28 03:29:40|86254.1|86204.1|86254.2|86204.2|86255.2|86205.2|86254|86204|14
1627442990000|2021-07-28 03:29:50|86254.3|86204.3|86254.1|86204.1|86256.1|86206.1|86252.6|86202.6|26
1627443000000|2021-07-28 03:30:00|86254.3|86204.3|86254.4|86204.4|86254.5|86204.5|86253.2|86203.2|16
1627443010000|2021-07-28 03:30:10|86254.6|86204.6|86255|86205|86255.5|86205.5|86254.1|86204.1|26
1627443020000|2021-07-28 03:30:20|86254.6|86204.6|86254.1|86204.1|86255.5|86205.5|86254.1|86204.1|24
1627443030000|2021-07-28 03:30:30|86254|86204|86254|86204|86257.2|86207.2|86253.1|86203.1|16
1627443040000|2021-07-28 03:30:40|86254.1|86204.1|86253.8|86203.8|86255.2|86205.2|86253.8|86203.8|21
1627443050000|2021-07-28 03:30:50|86254.3|86204.3|86254.7|86204.7|86254.9|86204.9|86253.5|86203.5|17
1627443060000|2021-07-28 03:31:00|86254.8|86204.8|86253.9|86203.9|86255.6|86205.6|86253.9|86203.9|17
1627443070000|2021-07-28 03:31:10|86254|86204|86254.9|86204.9|86255.5|86205.5|86253.7|86203.7|11
1627443080000|2021-07-28 03:31:20|86255.9|86205.9|86253.9|86203.9|86256.3|86206.3|86253.2|86203.2|21
1627443090000|2021-07-28 03:31:30|86253.7|86203.7|86255.5|86205.5|86255.7|86205.7|86252.8|86202.8|27
1627443100000|2021-07-28 03:31:40|86255.4|86205.4|86254|86204|86256.8|86206.8|86254|86204|15
1627443110000|2021-07-28 03:31:50|86254.2|86204.2|86255.7|86205.7|86256.3|86206.3|86254.2|86204.2|25
1627443120000|2021-07-28 03:32:00|86255.8|86205.8|86252.5|86202.5|86255.8|86205.8|86250.2|86200.2|33
1627443130000|2021-07-28 03:32:10|86251.9|86201.9|86253.2|86203.2|86253.8|86203.8|86251.9|86201.9|12
1627443140000|2021-07-28 03:32:20|86252.3|86202.3|86255.7|86205.7|86255.9|86205.9|86252.3|86202.3|29
1627443150000|2021-07-28 03:32:30|86256.1|86206.1|86255.5|86205.5|86256.1|86206.1|86255.2|86205.2|24
1627443160000|2021-07-28 03:32:40|86255.3|86205.3|86256|86206|86256.1|86206.1|86254.9|86204.9|21
1627443170000|2021-07-28 03:32:50|86255.1|86205.1|86255.5|86205.5|86257.1|86207.1|86255.1|86205.1|52
1627443180000|2021-07-28 03:33:00|86256.9|86206.9|86255.9|86205.9|86256.9|86206.9|86254.2|86204.2|50
1627443190000|2021-07-28 03:33:10|86256.8|86206.8|86256.3|86206.3|86257.6|86207.6|86255.8|86205.8|20
1627443200000|2021-07-28 03:33:20|86256.7|86206.7|86255.9|86205.9|86258.2|86208.2|86254.8|86204.8|27
1627443210000|2021-07-28 03:33:30|86256.1|86206.1|86255.5|86205.5|86256.6|86206.6|86255.5|86205.5|16
1627443220000|2021-07-28 03:33:40|86254.9|86204.9|86257.3|86207.3|86257.3|86207.3|86254.9|86204.9|18
1627443230000|2021-07-28 03:33:50|86257|86207|86256.4|86206.4|86258.5|86208.5|86256.1|86206.1|23
1627443240000|2021-07-28 03:34:00|86256.3|86206.3|86258|86208|86258|86208|86254.8|86204.8|13
1627443250000|2021-07-28 03:34:10|86255.9|86205.9|86256.3|86206.3|86257.2|86207.2|86255.2|86205.2|29
1627443260000|2021-07-28 03:34:20|86256.7|86206.7|86256.6|86206.6|86257.1|86207.1|86256|86206|23
1627443270000|2021-07-28 03:34:30|86256.4|86206.4|86255.4|86205.4|86256.5|86206.5|86255.4|86205.4|14
1627443280000|2021-07-28 03:34:40|86256|86206|86255.5|86205.5|86258.4|86208.4|86255.5|86205.5|18
1627443290000|2021-07-28 03:34:50|86255.7|86205.7|86254.3|86204.3|86256.8|86206.8|86253.8|86203.8|24
1627443300000|2021-07-28 03:35:00|86254.7|86204.7|86255.8|86205.8|86256|86206|86253.6|86203.6|16
1627443310000|2021-07-28 03:35:10|86255.6|86205.6|86254.1|86204.1|86255.9|86205.9|86254.1|86204.1|19
1627443320000|2021-07-28 03:35:20|86254.7|86204.7|86254.4|86204.4|86255.2|86205.2|86253.9|86203.9|26
1627443330000|2021-07-28 03:35:30|86254.7|86204.7|86256.5|86206.5|86256.7|86206.7|86254.5|86204.5|11
1627443340000|2021-07-28 03:35:40|86256.2|86206.2|86256.4|86206.4|86257.5|86207.5|86254.7|86204.7|31
1627443350000|2021-07-28 03:35:50|86256.3|86206.3|86255.5|86205.5|86257.5|86207.5|86255.2|86205.2|17
1627443360000|2021-07-28 03:36:00|86255.8|86205.8|86256.9|86206.9|86258.4|86208.4|86253.8|86203.8|28
1627443370000|2021-07-28 03:36:10|86257|86207|86258.2|86208.2|86259|86209|86256.8|86206.8|35
1627443380000|2021-07-28 03:36:20|86258.6|86208.6|86257.9|86207.9|86258.8|86208.8|86257.2|86207.2|26
1627443390000|2021-07-28 03:36:30|86257.6|86207.6|86261.9|86211.9|86262.3|86212.3|86257.6|86207.6|28
1627443400000|2021-07-28 03:36:40|86261.7|86211.7|86264.3|86214.3|86264.3|86214.3|86261.7|86211.7|24
1627443410000|2021-07-28 03:36:50|86264|86214|86267.3|86217.3|86267.7|86217.7|86263.7|86213.7|29
1627443420000|2021-07-28 03:37:00|86267.2|86217.2|86267.3|86217.3|86267.8|86217.8|86265.5|86215.5|39
1627443430000|2021-07-28 03:37:10|86267.4|86217.4|86271.2|86221.2|86271.2|86221.2|86267.4|86217.4|29
1627443440000|2021-07-28 03:37:20|86271.4|86221.4|86271.5|86221.5|86272.4|86222.4|86271.1|86221.1|22
1627443450000|2021-07-28 03:37:30|86271.3|86221.3|86273|86223|86273|86223|86271.3|86221.3|26
1627443460000|2021-07-28 03:37:40|86271.9|86221.9|86273.1|86223.1|86273.1|86223.1|86271.9|86221.9|10
1627443470000|2021-07-28 03:37:50|86272.9|86222.9|86276.2|86226.2|86276.8|86226.8|86272.9|86222.9|41
1627443480000|2021-07-28 03:38:00|86276|86226|86271.1|86221.1|86276.9|86226.9|86271.1|86221.1|39
1627443490000|2021-07-28 03:38:10|86271.3|86221.3|86269.4|86219.4|86271.9|86221.9|86269.1|86219.1|41
1627443500000|2021-07-28 03:38:20|86269.5|86219.5|86268.1|86218.1|86269.5|86219.5|86267.8|86217.8|19
1627443510000|2021-07-28 03:38:30|86268.2|86218.2|86268|86218|86268.4|86218.4|86267.4|86217.4|18
1627443520000|2021-07-28 03:38:40|86267.9|86217.9|86267.6|86217.6|86268.6|86218.6|86266.9|86216.9|18
1627443530000|2021-07-28 03:38:50|86267.9|86217.9|86267.9|86217.9|86268.3|86218.3|86266.9|86216.9|20
1627443540000|2021-07-28 03:39:00|86268.4|86218.4|86268.2|86218.2|86269.1|86219.1|86267.1|86217.1|26
1627443550000|2021-07-28 03:39:10|86268.5|86218.5|86268|86218|86269.2|86219.2|86267|86217|22
1627443560000|2021-07-28 03:39:20|86267.9|86217.9|86266.9|86216.9|86268|86218|86266.8|86216.8|13
1627443570000|2021-07-28 03:39:30|86266.6|86216.6|86267.4|86217.4|86268.4|86218.4|86266.4|86216.4|22
1627443580000|2021-07-28 03:39:40|86267.5|86217.5|86268.3|86218.3|86268.5|86218.5|86266.9|86216.9|17
1627443590000|2021-07-28 03:39:50|86267|86217|86267.9|86217.9|86269.1|86219.1|86266.8|86216.8|23
1627443600000|2021-07-28 03:40:00|86266.8|86216.8|86267.6|86217.6|86269.2|86219.2|86266.3|86216.3|48
1627443610000|2021-07-28 03:40:10|86267.7|86217.7|86267.7|86217.7|86268.6|86218.6|86267.5|86217.5|15
1627443620000|2021-07-28 03:40:20|86268.6|86218.6|86267.3|86217.3|86268.6|86218.6|86266.7|86216.7|15
1627443630000|2021-07-28 03:40:30|86267.2|86217.2|86267.4|86217.4|86268.3|86218.3|86266.9|86216.9|16
1627443640000|2021-07-28 03:40:40|86267.5|86217.5|86267.3|86217.3|86268|86218|86266.4|86216.4|21
1627443650000|2021-07-28 03:40:50|86267.8|86217.8|86268.3|86218.3|86268.3|86218.3|86266.6|86216.6|29
1627443660000|2021-07-28 03:41:00|86268.1|86218.1|86269.4|86219.4|86269.9|86219.9|86268.1|86218.1|39
1627443670000|2021-07-28 03:41:10|86270.3|86220.3|86271.4|86221.4|86273.4|86223.4|86270.3|86220.3|25
1627443680000|2021-07-28 03:41:20|86271.3|86221.3|86271.8|86221.8|86272|86222|86271.3|86221.3|26
1627443690000|2021-07-28 03:41:30|86272.2|86222.2|86273.8|86223.8|86273.8|86223.8|86271.6|86221.6|37
1627443700000|2021-07-28 03:41:40|86273.5|86223.5|86272.9|86222.9|86274.1|86224.1|86272.7|86222.7|21
1627443710000|2021-07-28 03:41:50|86273.2|86223.2|86272.5|86222.5|86274.2|86224.2|86272.4|86222.4|18
1627443720000|2021-07-28 03:42:00|86272.6|86222.6|86273.4|86223.4|86274.3|86224.3|86272.4|86222.4|35
1627443730000|2021-07-28 03:42:10|86273.7|86223.7|86276.3|86226.3|86276.5|86226.5|86272.9|86222.9|18
1627443740000|2021-07-28 03:42:20|86276.8|86226.8|86277.3|86227.3|86277.4|86227.4|86275.7|86225.7|31
1627443750000|2021-07-28 03:42:30|86277|86227|86277.5|86227.5|86277.5|86227.5|86276.7|86226.7|16
1627443760000|2021-07-28 03:42:40|86277.3|86227.3|86276.6|86226.6|86277.6|86227.6|86275.7|86225.7|11
1627443770000|2021-07-28 03:42:50|86276.5|86226.5|86277.2|86227.2|86277.4|86227.4|86276.4|86226.4|20
1627443780000|2021-07-28 03:43:00|86277.1|86227.1|86277|86227|86278.3|86228.3|86276.5|86226.5|27
1627443790000|2021-07-28 03:43:10|86275.9|86225.9|86277|86227|86277.1|86227.1|86275.6|86225.6|22
1627443800000|2021-07-28 03:43:20|86276.8|86226.8|86278.6|86228.6|86278.8|86228.8|86276.5|86226.5|24
1627443810000|2021-07-28 03:43:30|86278.5|86228.5|86277.9|86227.9|86278.8|86228.8|86277.2|86227.2|12
1627443820000|2021-07-28 03:43:40|86277.8|86227.8|86278.5|86228.5|86278.8|86228.8|86277.6|86227.6|25
1627443830000|2021-07-28 03:43:50|86278.6|86228.6|86279.2|86229.2|86279.2|86229.2|86278.2|86228.2|11
1627443840000|2021-07-28 03:44:00|86278.9|86228.9|86277.1|86227.1|86279.6|86229.6|86276.5|86226.5|31
1627443850000|2021-07-28 03:44:10|86277|86227|86286.7|86236.7|86286.7|86236.7|86276|86226|45
1627443860000|2021-07-28 03:44:20|86286.5|86236.5|86289.8|86239.8|86290.5|86240.5|86286.5|86236.5|27
1627443870000|2021-07-28 03:44:30|86290.1|86240.1|86287|86237|86290.8|86240.8|86286.1|86236.1|24
1627443880000|2021-07-28 03:44:40|86286.9|86236.9|86284.9|86234.9|86286.9|86236.9|86284.9|86234.9|32
1627443890000|2021-07-28 03:44:50|86284.8|86234.8|86285.9|86235.9|86285.9|86235.9|86284.8|86234.8|11
1627443900000|2021-07-28 03:45:00|86285.5|86235.5|86281.5|86231.5|86286|86236|86280.4|86230.4|25
1627443910000|2021-07-28 03:45:10|86281.4|86231.4|86282.2|86232.2|86286.2|86236.2|86280.8|86230.8|35
1627443920000|2021-07-28 03:45:20|86282.3|86232.3|86287.3|86237.3|86287.3|86237.3|86282|86232|19
1627443930000|2021-07-28 03:45:30|86287.1|86237.1|86287.9|86237.9|86288.1|86238.1|86286.6|86236.6|19
1627443940000|2021-07-28 03:45:40|86288|86238|86289.1|86239.1|86291|86241|86287.9|86237.9|26
1627443950000|2021-07-28 03:45:50|86289.3|86239.3|86292.8|86242.8|86293.2|86243.2|86289.3|86239.3|37
1627443960000|2021-07-28 03:46:00|86292.9|86242.9|86293.5|86243.5|86293.9|86243.9|86292.9|86242.9|16
1627443970000|2021-07-28 03:46:10|86293.8|86243.8|86290.3|86240.3|86295.9|86245.9|86290.3|86240.3|18
1627443980000|2021-07-28 03:46:20|86290.4|86240.4|86290.5|86240.5|86291.4|86241.4|86289.2|86239.2|28
1627443990000|2021-07-28 03:46:30|86290.3|86240.3|86290.6|86240.6|86291.3|86241.3|86289.7|86239.7|25
1627444000000|2021-07-28 03:46:40|86290.7|86240.7|86292|86242|86292.4|86242.4|86290.5|86240.5|20
1627444010000|2021-07-28 03:46:50|86288.4|86238.4|86293.3|86243.3|86295.5|86245.5|86286.1|86236.1|30
1627444020000|2021-07-28 03:47:00|86293.7|86243.7|86287.6|86237.6|86295.9|86245.9|86286.8|86236.8|45
1627444030000|2021-07-28 03:47:10|86287.5|86237.5|86286.7|86236.7|86289.1|86239.1|86285.9|86235.9|41
1627444040000|2021-07-28 03:47:20|86286.6|86236.6|86285|86235|86287.1|86237.1|86284.9|86234.9|39
1627444050000|2021-07-28 03:47:30|86285.2|86235.2|86280.1|86230.1|86285.2|86235.2|86279.1|86229.1|25
1627444060000|2021-07-28 03:47:40|86279.9|86229.9|86279.7|86229.7|86282|86232|86278.4|86228.4|17
1627444070000|2021-07-28 03:47:50|86278.8|86228.8|86282.6|86232.6|86282.6|86232.6|86278.8|86228.8|36
1627444080000|2021-07-28 03:48:00|86282.8|86232.8|86282.6|86232.6|86283.5|86233.5|86282.5|86232.5|18
1627444090000|2021-07-28 03:48:10|86282.5|86232.5|86283.4|86233.4|86284.7|86234.7|86282.2|86232.2|30
1627444100000|2021-07-28 03:48:20|86280|86230|86280.4|86230.4|86282.7|86232.7|86279.8|86229.8|34
1627444110000|2021-07-28 03:48:30|86280.5|86230.5|86279.1|86229.1|86281.8|86231.8|86278.7|86228.7|20
1627444120000|2021-07-28 03:48:40|86278.9|86228.9|86285.3|86235.3|86285.4|86235.4|86278.9|86228.9|37
1627444130000|2021-07-28 03:48:50|86285.7|86235.7|86286.2|86236.2|86286.3|86236.3|86285.4|86235.4|14
1627444140000|2021-07-28 03:49:00|86286.4|86236.4|86283.8|86233.8|86286.4|86236.4|86283.4|86233.4|27
1627444150000|2021-07-28 03:49:10|86283.7|86233.7|86288.9|86238.9|86288.9|86238.9|86283.5|86233.5|41
1627444160000|2021-07-28 03:49:20|86288.8|86238.8|86288.7|86238.7|86288.8|86238.8|86287.9|86237.9|15
1627444170000|2021-07-28 03:49:30|86288.6|86238.6|86288|86238|86288.6|86238.6|86287.4|86237.4|20
1627444180000|2021-07-28 03:49:40|86285.3|86235.3|86285.2|86235.2|86286.2|86236.2|86284.4|86234.4|17
1627444190000|2021-07-28 03:49:50|86285|86235|86286.1|86236.1|86287|86237|86284.8|86234.8|14
1627444200000|2021-07-28 03:50:00|86286.2|86236.2|86287.3|86237.3|86287.3|86237.3|86282.9|86232.9|15
1627444210000|2021-07-28 03:50:10|86287.2|86237.2|86287.7|86237.7|86288.3|86238.3|86286.9|86236.9|19
1627444220000|2021-07-28 03:50:20|86287.1|86237.1|86287.2|86237.2|86287.8|86237.8|86287|86237|8
1627444230000|2021-07-28 03:50:30|86287.6|86237.6|86283.7|86233.7|86287.7|86237.7|86283.7|86233.7|10
1627444240000|2021-07-28 03:50:40|86283.6|86233.6|86286.8|86236.8|86287.4|86237.4|86283.2|86233.2|19
1627444250000|2021-07-28 03:50:50|86285.6|86235.6|86284.3|86234.3|86285.6|86235.6|86283.1|86233.1|21
1627444260000|2021-07-28 03:51:00|86283.8|86233.8|86288.3|86238.3|86289.5|86239.5|86283.8|86233.8|24
1627444270000|2021-07-28 03:51:10|86287.8|86237.8|86287.7|86237.7|86288.8|86238.8|86287.7|86237.7|18
1627444280000|2021-07-28 03:51:20|86288.2|86238.2|86284.5|86234.5|86288.5|86238.5|86284.5|86234.5|20
1627444290000|2021-07-28 03:51:30|86284.6|86234.6|86281.1|86231.1|86284.8|86234.8|86280.6|86230.6|15
1627444300000|2021-07-28 03:51:40|86280.6|86230.6|86283|86233|86283.5|86233.5|86278.9|86228.9|21
1627444310000|2021-07-28 03:51:50|86282.8|86232.8|86282.6|86232.6|86283.8|86233.8|86281.3|86231.3|40
1627444320000|2021-07-28 03:52:00|86282.1|86232.1|86282.3|86232.3|86282.9|86232.9|86282.1|86232.1|27
1627444330000|2021-07-28 03:52:10|86282.1|86232.1|86280.8|86230.8|86283.4|86233.4|86280.8|86230.8|21
1627444340000|2021-07-28 03:52:20|86280.5|86230.5|86280.3|86230.3|86282.3|86232.3|86279.8|86229.8|18
1627444350000|2021-07-28 03:52:30|86280.7|86230.7|86282|86232|86282.7|86232.7|86277.8|86227.8|19
1627444360000|2021-07-28 03:52:40|86281.9|86231.9|86283.2|86233.2|86284.6|86234.6|86281.9|86231.9|16
1627444370000|2021-07-28 03:52:50|86283.1|86233.1|86282.6|86232.6|86283.1|86233.1|86282.4|86232.4|15
1627444380000|2021-07-28 03:53:00|86282.8|86232.8|86281|86231|86283.1|86233.1|86281|86231|26
1627444390000|2021-07-28 03:53:10|86280.8|86230.8|86279.8|86229.8|86281.6|86231.6|86279.8|86229.8|19
1627444400000|2021-07-28 03:53:20|86279.1|86229.1|86278.3|86228.3|86279.8|86229.8|86278.3|86228.3|8
1627444410000|2021-07-28 03:53:30|86278.4|86228.4|86282.8|86232.8|86283.2|86233.2|86277.5|86227.5|14
1627444420000|2021-07-28 03:53:40|86281.5|86231.5|86280.5|86230.5|86282|86232|86279.7|86229.7|16
1627444430000|2021-07-28 03:53:50|86281|86231|86278.5|86228.5|86281|86231|86277.5|86227.5|39
1627444440000|2021-07-28 03:54:00|86278.3|86228.3|86281.4|86231.4|86282.7|86232.7|86276.9|86226.9|31
1627444450000|2021-07-28 03:54:10|86285.4|86235.4|86287.6|86237.6|86287.9|86237.9|86285.2|86235.2|39
1627444460000|2021-07-28 03:54:20|86287.2|86237.2|86287.1|86237.1|86288.4|86238.4|86287.1|86237.1|25
1627444470000|2021-07-28 03:54:30|86287.2|86237.2|86287.5|86237.5|86287.8|86237.8|86287.1|86237.1|11
1627444480000|2021-07-28 03:54:40|86287.6|86237.6|86287.9|86237.9|86288.1|86238.1|86287.5|86237.5|12
1627444490000|2021-07-28 03:54:50|86288|86238|86284.2|86234.2|86288|86238|86283.2|86233.2|12
1627444500000|2021-07-28 03:55:00|86283.9|86233.9|86287.4|86237.4|86288.3|86238.3|86283.9|86233.9|22
1627444510000|2021-07-28 03:55:10|86287.3|86237.3|86292.7|86242.7|86293.6|86243.6|86286.3|86236.3|34
1627444520000|2021-07-28 03:55:20|86293.7|86243.7|86292.9|86242.9|86293.8|86243.8|86292.9|86242.9|19
1627444530000|2021-07-28 03:55:30|86293.2|86243.2|86292.9|86242.9|86293.5|86243.5|86292.1|86242.1|21
1627444540000|2021-07-28 03:55:40|86292.4|86242.4|86291.8|86241.8|86293.2|86243.2|86290.7|86240.7|22
1627444550000|2021-07-28 03:55:50|86291.9|86241.9|86290.2|86240.2|86292.6|86242.6|86289.8|86239.8|17
1627444560000|2021-07-28 03:56:00|86291|86241|86290.6|86240.6|86291.5|86241.5|86289.7|86239.7|15
1627444570000|2021-07-28 03:56:10|86290.2|86240.2|86300.4|86250.4|86300.9|86250.9|86289.4|86239.4|44
1627444580000|2021-07-28 03:56:20|86300.5|86250.5|86301.1|86251.1|86301.7|86251.7|86300.2|86250.2|20
1627444590000|2021-07-28 03:56:30|86301|86251|86301|86251|86301.6|86251.6|86300.9|86250.9|11
1627444600000|2021-07-28 03:56:40|86300.9|86250.9|86298.3|86248.3|86301.3|86251.3|86298|86248|14
1627444610000|2021-07-28 03:56:50|86298.1|86248.1|86298|86248|86298.8|86248.8|86296|86246|55
1627444620000|2021-07-28 03:57:00|86297.9|86247.9|86299.4|86249.4|86300.7|86250.7|86296.4|86246.4|31
1627444630000|2021-07-28 03:57:10|86299.2|86249.2|86303.2|86253.2|86304|86254|86298.9|86248.9|39
1627444640000|2021-07-28 03:57:20|86303.5|86253.5|86302.9|86252.9|86303.8|86253.8|86302.9|86252.9|15
1627444650000|2021-07-28 03:57:30|86302.8|86252.8|86308|86258|86309.6|86259.6|86302.5|86252.5|26
1627444660000|2021-07-28 03:57:40|86309.1|86259.1|86308.3|86258.3|86310.9|86260.9|86307|86257|35
1627444670000|2021-07-28 03:57:50|86308.4|86258.4|86308.3|86258.3|86308.4|86258.4|86308.1|86258.1|8
1627444680000|2021-07-28 03:58:00|86308.4|86258.4|86306.3|86256.3|86309.3|86259.3|86306.3|86256.3|11
1627444690000|2021-07-28 03:58:10|86306.7|86256.7|86309.1|86259.1|86310.2|86260.2|86305.9|86255.9|30
1627444700000|2021-07-28 03:58:20|86310.1|86260.1|86309.1|86259.1|86310.3|86260.3|86308.9|86258.9|19
1627444710000|2021-07-28 03:58:30|86308.7|86258.7|86311.4|86261.4|86311.4|86261.4|86308.2|86258.2|22
1627444720000|2021-07-28 03:58:40|86310.9|86260.9|86309.3|86259.3|86311.5|86261.5|86309|86259|37
1627444730000|2021-07-28 03:58:50|86309.4|86259.4|86310.9|86260.9|86311.4|86261.4|86309.2|86259.2|12
1627444740000|2021-07-28 03:59:00|86310.7|86260.7|86307.6|86257.6|86310.7|86260.7|86302.3|86252.3|36
1627444750000|2021-07-28 03:59:10|86308.2|86258.2|86310.7|86260.7|86310.8|86260.8|86307|86257|50
1627444760000|2021-07-28 03:59:20|86310.3|86260.3|86308.8|86258.8|86310.9|86260.9|86308.8|86258.8|15
1627444770000|2021-07-28 03:59:30|86308.9|86258.9|86308.8|86258.8|86311.2|86261.2|86308.3|86258.3|26
1627444780000|2021-07-28 03:59:40|86308.9|86258.9|86303|86253|86308.9|86258.9|86303|86253|35
1627444790000|2021-07-28 03:59:50|86303.2|86253.2|86305|86255|86306.2|86256.2|86303|86253|39
1627444800000|2021-07-28 04:00:00|86305.6|86255.6|86303.6|86253.6|86308|86258|86302|86252|42
1627444810000|2021-07-28 04:00:10|86303.8|86253.8|86303.9|86253.9|86304.1|86254.1|86302.9|86252.9|26
1627444820000|2021-07-28 04:00:20|86303.8|86253.8|86304.1|86254.1|86304.5|86254.5|86303.5|86253.5|16
1627444830000|2021-07-28 04:00:30|86304|86254|86301.8|86251.8|86304.3|86254.3|86301|86251|17
1627444840000|2021-07-28 04:00:40|86302|86252|86301.6|86251.6|86303.5|86253.5|86300.9|86250.9|23
1627444850000|2021-07-28 04:00:50|86298.8|86248.8|86302.6|86252.6|86303.1|86253.1|86298.8|86248.8|15
1627444860000|2021-07-28 04:01:00|86301.8|86251.8|86298.4|86248.4|86302.5|86252.5|86297.7|86247.7|29
1627444870000|2021-07-28 04:01:10|86298.6|86248.6|86298|86248|86299.4|86249.4|86298|86248|14
1627444880000|2021-07-28 04:01:20|86298.1|86248.1|86297.9|86247.9|86298.4|86248.4|86297.8|86247.8|9
1627444890000|2021-07-28 04:01:30|86298.5|86248.5|86298.5|86248.5|86299.3|86249.3|86296|86246|21
1627444900000|2021-07-28 04:01:40|86296.8|86246.8|86296.8|86246.8|86297.5|86247.5|86294.9|86244.9|18
1627444910000|2021-07-28 04:01:50|86297.1|86247.1|86296.6|86246.6|86297.8|86247.8|86295.5|86245.5|11
1627444920000|2021-07-28 04:02:00|86296.4|86246.4|86298.8|86248.8|86299.7|86249.7|86296.4|86246.4|25
1627444930000|2021-07-28 04:02:10|86299.6|86249.6|86298.1|86248.1|86299.6|86249.6|86298|86248|22
1627444940000|2021-07-28 04:02:20|86298.2|86248.2|86298.4|86248.4|86298.9|86248.9|86298.2|86248.2|6
1627444950000|2021-07-28 04:02:30|86298.2|86248.2|86303.5|86253.5|86304.8|86254.8|86296.1|86246.1|38
1627444960000|2021-07-28 04:02:40|86303.9|86253.9|86305.5|86255.5|86305.5|86255.5|86302.3|86252.3|18
1627444970000|2021-07-28 04:02:50|86305.4|86255.4|86308.7|86258.7|86309.1|86259.1|86303.5|86253.5|28
1627444980000|2021-07-28 04:03:00|86308.4|86258.4|86309.4|86259.4|86311.7|86261.7|86307.8|86257.8|35
1627444990000|2021-07-28 04:03:10|86309.5|86259.5|86308.6|86258.6|86309.5|86259.5|86307.7|86257.7|25
1627445000000|2021-07-28 04:03:20|86308.7|86258.7|86307.8|86257.8|86308.8|86258.8|86307.3|86257.3|21
1627445010000|2021-07-28 04:03:30|86307.2|86257.2|86307.3|86257.3|86308.5|86258.5|86307.1|86257.1|24
1627445020000|2021-07-28 04:03:40|86307.4|86257.4|86306.6|86256.6|86308.9|86258.9|86306.6|86256.6|16
1627445030000|2021-07-28 04:03:50|86304.8|86254.8|86306.5|86256.5|86307.2|86257.2|86304.8|86254.8|14
1627445040000|2021-07-28 04:04:00|86306.8|86256.8|86306.8|86256.8|86308.7|86258.7|86306.8|86256.8|13
1627445050000|2021-07-28 04:04:10|86306.5|86256.5|86309|86259|86310.5|86260.5|86306.5|86256.5|16
1627445060000|2021-07-28 04:04:20|86310|86260|86310.3|86260.3|86310.3|86260.3|86309.3|86259.3|9
1627445070000|2021-07-28 04:04:30|86309.9|86259.9|86309.1|86259.1|86311.1|86261.1|86308.9|86258.9|18
1627445080000|2021-07-28 04:04:40|86309.7|86259.7|86307.3|86257.3|86309.7|86259.7|86305.5|86255.5|14
1627445090000|2021-07-28 04:04:50|86307.4|86257.4|86308.6|86258.6|86310.1|86260.1|86305.3|86255.3|25
1627445100000|2021-07-28 04:05:00|86308.8|86258.8|86308.4|86258.4|86309.4|86259.4|86307.3|86257.3|10
1627445110000|2021-07-28 04:05:10|86308.3|86258.3|86301.6|86251.6|86309.2|86259.2|86299.2|86249.2|28
1627445120000|2021-07-28 04:05:20|86301.3|86251.3|86301.3|86251.3|86302.3|86252.3|86300.7|86250.7|20
1627445130000|2021-07-28 04:05:30|86301.7|86251.7|86301.3|86251.3|86301.7|86251.7|86300.8|86250.8|20
1627445140000|2021-07-28 04:05:40|86301.2|86251.2|86299.4|86249.4|86302.7|86252.7|86299.3|86249.3|15
1627445150000|2021-07-28 04:05:50|86299.9|86249.9|86299.6|86249.6|86300.5|86250.5|86298.8|86248.8|18
1627445160000|2021-07-28 04:06:00|86299.5|86249.5|86307.3|86257.3|86307.3|86257.3|86299.3|86249.3|35
1627445170000|2021-07-28 04:06:10|86307.6|86257.6|86309.9|86259.9|86310|86260|86305.7|86255.7|22
1627445180000|2021-07-28 04:06:20|86309.8|86259.8|86309.8|86259.8|86310|86260|86309.2|86259.2|11
1627445190000|2021-07-28 04:06:30|86309.6|86259.6|86310.3|86260.3|86311.3|86261.3|86309.5|86259.5|27
1627445200000|2021-07-28 04:06:40|86310.8|86260.8|86309.5|86259.5|86310.8|86260.8|86307.7|86257.7|22
1627445210000|2021-07-28 04:06:50|86309.8|86259.8|86309.3|86259.3|86310.1|86260.1|86309.1|86259.1|15
1627445220000|2021-07-28 04:07:00|86308.8|86258.8|86310|86260|86310.6|86260.6|86307.9|86257.9|24
1627445230000|2021-07-28 04:07:10|86310.2|86260.2|86310.1|86260.1|86310.4|86260.4|86309.5|86259.5|15
1627445240000|2021-07-28 04:07:20|86310|86260|86309.5|86259.5|86311.4|86261.4|86308|86258|19
1627445250000|2021-07-28 04:07:30|86309.7|86259.7|86307.3|86257.3|86309.7|86259.7|86306.4|86256.4|20
1627445260000|2021-07-28 04:07:40|86307.2|86257.2|86308.5|86258.5|86309.8|86259.8|86307.2|86257.2|11
1627445270000|2021-07-28 04:07:50|86308.7|86258.7|86307.4|86257.4|86308.7|86258.7|86306.9|86256.9|13
1627445280000|2021-07-28 04:08:00|86307.1|86257.1|86309.1|86259.1|86311.2|86261.2|86306.9|86256.9|17
1627445290000|2021-07-28 04:08:10|86309.2|86259.2|86308.1|86258.1|86309.4|86259.4|86307.2|86257.2|25
1627445300000|2021-07-28 04:08:20|86308.2|86258.2|86308.3|86258.3|86308.7|86258.7|86308.1|86258.1|18
1627445310000|2021-07-28 04:08:30|86308.4|86258.4|86304.9|86254.9|86309.2|86259.2|86304.8|86254.8|26
1627445320000|2021-07-28 04:08:40|86304.4|86254.4|86304.3|86254.3|86305.7|86255.7|86302|86252|34
1627445330000|2021-07-28 04:08:50|86304.5|86254.5|86301.2|86251.2|86305|86255|86300.8|86250.8|31
1627445340000|2021-07-28 04:09:00|86302.2|86252.2|86302.5|86252.5|86304.6|86254.6|86301.2|86251.2|40
1627445350000|2021-07-28 04:09:10|86302.6|86252.6|86302.5|86252.5|86303.4|86253.4|86301.8|86251.8|37
1627445360000|2021-07-28 04:09:20|86302.1|86252.1|86302|86252|86303.1|86253.1|86300.9|86250.9|18
1627445370000|2021-07-28 04:09:30|86302.7|86252.7|86300.8|86250.8|86302.7|86252.7|86298.6|86248.6|36
1627445380000|2021-07-28 04:09:40|86299.8|86249.8|86301.3|86251.3|86302.1|86252.1|86299.1|86249.1|29
1627445390000|2021-07-28 04:09:50|86302|86252|86303.5|86253.5|86304.3|86254.3|86301.5|86251.5|24
1627445400000|2021-07-28 04:10:00|86302.3|86252.3|86303.4|86253.4|86304.1|86254.1|86302.2|86252.2|32
1627445410000|2021-07-28 04:10:10|86303.3|86253.3|86305.5|86255.5|86305.8|86255.8|86303|86253|23
1627445420000|2021-07-28 04:10:20|86305.4|86255.4|86307.6|86257.6|86307.8|86257.8|86302.7|86252.7|33
1627445430000|2021-07-28 04:10:30|86307.8|86257.8|86306.6|86256.6|86308.7|86258.7|86306.3|86256.3|18
1627445440000|2021-07-28 04:10:40|86307.1|86257.1|86310.3|86260.3|86310.4|86260.4|86307.1|86257.1|28
1627445450000|2021-07-28 04:10:50|86309.6|86259.6|86313.2|86263.2|86313.4|86263.4|86308.1|86258.1|19
1627445460000|2021-07-28 04:11:00|86313.4|86263.4|86313.8|86263.8|86313.8|86263.8|86313.2|86263.2|8
1627445470000|2021-07-28 04:11:10|86313.6|86263.6|86314|86264|86314|86264|86313.3|86263.3|9
1627445480000|2021-07-28 04:11:20|86313.9|86263.9|86311.3|86261.3|86314.2|86264.2|86310.4|86260.4|6
1627445490000|2021-07-28 04:11:30|86311.7|86261.7|86311.6|86261.6|86312.8|86262.8|86311|86261|8
1627445500000|2021-07-28 04:11:40|86311.4|86261.4|86309.4|86259.4|86311.4|86261.4|86307.8|86257.8|18
1627445510000|2021-07-28 04:11:50|86311.5|86261.5|86311.2|86261.2|86312.3|86262.3|86311.2|86261.2|19
1627445520000|2021-07-28 04:12:00|86310.9|86260.9|86311.4|86261.4|86311.5|86261.5|86310.5|86260.5|21
1627445530000|2021-07-28 04:12:10|86311.6|86261.6|86311.6|86261.6|86311.7|86261.7|86309.8|86259.8|21
1627445540000|2021-07-28 04:12:20|86311.5|86261.5|86310|86260|86311.6|86261.6|86307.1|86257.1|18
1627445550000|2021-07-28 04:12:30|86309.8|86259.8|86307.5|86257.5|86310.4|86260.4|86307.5|86257.5|29
1627445560000|2021-07-28 04:12:40|86307.4|86257.4|86308.9|86258.9|86309.3|86259.3|86307|86257|20
1627445570000|2021-07-28 04:12:50|86308.6|86258.6|86308.7|86258.7|86309.7|86259.7|86307.1|86257.1|18
1627445580000|2021-07-28 04:13:00|86308.5|86258.5|86309.5|86259.5|86309.8|86259.8|86308.5|86258.5|30
1627445590000|2021-07-28 04:13:10|86309.7|86259.7|86310|86260|86310.5|86260.5|86309.4|86259.4|15
1627445600000|2021-07-28 04:13:20|86309.7|86259.7|86309.6|86259.6|86312.6|86262.6|86308.8|86258.8|25
1627445610000|2021-07-28 04:13:30|86309.3|86259.3|86310.2|86260.2|86310.5|86260.5|86309|86259|15
1627445620000|2021-07-28 04:13:40|86310.3|86260.3|86309.5|86259.5|86311.7|86261.7|86309.5|86259.5|12
1627445630000|2021-07-28 04:13:50|86309.8|86259.8|86310|86260|86310.7|86260.7|86309.3|86259.3|22
1627445640000|2021-07-28 04:14:00|86310.1|86260.1|86309.3|86259.3|86310.2|86260.2|86308.6|86258.6|18
1627445650000|2021-07-28 04:14:10|86309|86259|86311.5|86261.5|86311.5|86261.5|86307.4|86257.4|21
1627445660000|2021-07-28 04:14:20|86309.5|86259.5|86311.8|86261.8|86311.9|86261.9|86308.8|86258.8|20
1627445670000|2021-07-28 04:14:30|86311.7|86261.7|86310.8|86260.8|86311.7|86261.7|86310.5|86260.5|22
1627445680000|2021-07-28 04:14:40|86310.7|86260.7|86311.8|86261.8|86311.8|86261.8|86310.5|86260.5|12
1627445690000|2021-07-28 04:14:50|86311.5|86261.5|86311.5|86261.5|86311.5|86261.5|86311.3|86261.3|4
1627445700000|2021-07-28 04:15:00|86310.7|86260.7|86312.7|86262.7|86312.7|86262.7|86310.1|86260.1|11
1627445710000|2021-07-28 04:15:10|86312.2|86262.2|86312.3|86262.3|86313.2|86263.2|86311.2|86261.2|17
1627445720000|2021-07-28 04:15:20|86311.6|86261.6|86312.2|86262.2|86313.3|86263.3|86310.7|86260.7|44
1627445730000|2021-07-28 04:15:30|86311.7|86261.7|86314.9|86264.9|86316.3|86266.3|86311|86261|25
1627445740000|2021-07-28 04:15:40|86315.2|86265.2|86316.3|86266.3|86316.4|86266.4|86314.9|86264.9|11
1627445750000|2021-07-28 04:15:50|86314.4|86264.4|86314.8|86264.8|86314.9|86264.9|86313.6|86263.6|19
1627445760000|2021-07-28 04:16:00|86314.4|86264.4|86316.6|86266.6|86316.6|86266.6|86314.2|86264.2|11
1627445770000|2021-07-28 04:16:10|86314.9|86264.9|86314.7|86264.7|86316.3|86266.3|86314.7|86264.7|24
1627445780000|2021-07-28 04:16:20|86315.1|86265.1|86316.3|86266.3|86316.3|86266.3|86315.1|86265.1|5
1627445790000|2021-07-28 04:16:30|86316.2|86266.2|86315.3|86265.3|86316.9|86266.9|86314.8|86264.8|18
1627445800000|2021-07-28 04:16:40|86315.8|86265.8|86316.7|86266.7|86316.8|86266.8|86315.8|86265.8|14
1627445810000|2021-07-28 04:16:50|86317|86267|86315.9|86265.9|86317|86267|86315.3|86265.3|16
1627445820000|2021-07-28 04:17:00|86316.3|86266.3|86317.7|86267.7|86317.7|86267.7|86316|86266|10
1627445830000|2021-07-28 04:17:10|86317.4|86267.4|86313.8|86263.8|86317.4|86267.4|86313|86263|22
1627445840000|2021-07-28 04:17:20|86314.1|86264.1|86316.2|86266.2|86317.4|86267.4|86313.8|86263.8|15
1627445850000|2021-07-28 04:17:30|86316.7|86266.7|86315.6|86265.6|86316.7|86266.7|86315|86265|11
1627445860000|2021-07-28 04:17:40|86316.2|86266.2|86317|86267|86317|86267|86314.9|86264.9|13
1627445870000|2021-07-28 04:17:50|86316.7|86266.7|86316.6|86266.6|86316.7|86266.7|86314.4|86264.4|31
1627445880000|2021-07-28 04:18:00|86315.7|86265.7|86315.8|86265.8|86316.5|86266.5|86315.1|86265.1|21
1627445890000|2021-07-28 04:18:10|86315.9|86265.9|86316.5|86266.5|86316.5|86266.5|86314.5|86264.5|12
1627445900000|2021-07-28 04:18:20|86315.6|86265.6|86316.6|86266.6|86316.6|86266.6|86315.5|86265.5|8
1627445910000|2021-07-28 04:18:30|86316.7|86266.7|86317.2|86267.2|86317.3|86267.3|86316|86266|9
1627445920000|2021-07-28 04:18:40|86317|86267|86315.4|86265.4|86317.2|86267.2|86314.6|86264.6|22
1627445930000|2021-07-28 04:18:50|86315.6|86265.6|86317.2|86267.2|86318.7|86268.7|86314.9|86264.9|24
1627445940000|2021-07-28 04:19:00|86316.8|86266.8|86312.5|86262.5|86317.1|86267.1|86309.8|86259.8|38
1627445950000|2021-07-28 04:19:10|86312.2|86262.2|86315|86265|86315.2|86265.2|86311.7|86261.7|31
1627445960000|2021-07-28 04:19:20|86315.2|86265.2|86316.5|86266.5|86317|86267|86314.4|86264.4|30
1627445970000|2021-07-28 04:19:30|86316.8|86266.8|86317.1|86267.1|86317.1|86267.1|86316.4|86266.4|15
1627445980000|2021-07-28 04:19:40|86315.8|86265.8|86317.3|86267.3|86317.9|86267.9|86313.9|86263.9|9
1627445990000|2021-07-28 04:19:50|86317.4|86267.4|86314.7|86264.7|86317.4|86267.4|86314.4|86264.4|9
1627446000000|2021-07-28 04:20:00|86314.8|86264.8|86319.2|86269.2|86319.2|86269.2|86314.8|86264.8|27
1627446010000|2021-07-28 04:20:10|86318.8|86268.8|86318|86268|86318.8|86268.8|86317.4|86267.4|16
1627446020000|2021-07-28 04:20:20|86318.2|86268.2|86317.6|86267.6|86318.2|86268.2|86317.3|86267.3|13
1627446030000|2021-07-28 04:20:30|86317.7|86267.7|86314.4|86264.4|86318.1|86268.1|86314.4|86264.4|9
1627446040000|2021-07-28 04:20:40|86313.7|86263.7|86315.4|86265.4|86315.8|86265.8|86313.7|86263.7|17
1627446050000|2021-07-28 04:20:50|86316.4|86266.4|86315.9|86265.9|86316.4|86266.4|86314.3|86264.3|14
1627446060000|2021-07-28 04:21:00|86315.2|86265.2|86316.6|86266.6|86316.6|86266.6|86315.1|86265.1|24
1627446070000|2021-07-28 04:21:10|86315.9|86265.9|86317.1|86267.1|86317.1|86267.1|86315.1|86265.1|17
1627446080000|2021-07-28 04:21:20|86316.7|86266.7|86316.6|86266.6|86316.9|86266.9|86315.8|86265.8|10
1627446090000|2021-07-28 04:21:30|86316.4|86266.4|86314.1|86264.1|86317.9|86267.9|86310.6|86260.6|15
1627446100000|2021-07-28 04:21:40|86313.3|86263.3|86313|86263|86314.6|86264.6|86311.1|86261.1|19
1627446110000|2021-07-28 04:21:50|86313.6|86263.6|86314.9|86264.9|86315.5|86265.5|86313|86263|10
1627446120000|2021-07-28 04:22:00|86315.3|86265.3|86316.2|86266.2|86316.7|86266.7|86314.9|86264.9|25
1627446130000|2021-07-28 04:22:10|86315.3|86265.3|86315.9|86265.9|86315.9|86265.9|86315.3|86265.3|12
1627446140000|2021-07-28 04:22:20|86315.8|86265.8|86312.6|86262.6|86315.9|86265.9|86312|86262|15
1627446150000|2021-07-28 04:22:30|86312|86262|86315.3|86265.3|86315.7|86265.7|86309.4|86259.4|14
1627446160000|2021-07-28 04:22:40|86315.2|86265.2|86313.8|86263.8|86316.1|86266.1|86312.7|86262.7|7
1627446170000|2021-07-28 04:22:50|86315.5|86265.5|86316.2|86266.2|86317.6|86267.6|86315.5|86265.5|15
1627446180000|2021-07-28 04:23:00|86316.4|86266.4|86315.9|86265.9|86316.6|86266.6|86315.4|86265.4|13
1627446190000|2021-07-28 04:23:10|86315.2|86265.2|86316.4|86266.4|86316.6|86266.6|86314.9|86264.9|6
1627446200000|2021-07-28 04:23:20|86316.5|86266.5|86312.5|86262.5|86316.5|86266.5|86310.8|86260.8|24
1627446210000|2021-07-28 04:23:30|86312|86262|86313.2|86263.2|86315.8|86265.8|86310.8|86260.8|25
1627446220000|2021-07-28 04:23:40|86315.2|86265.2|86315.5|86265.5|86316.7|86266.7|86315.1|86265.1|13
1627446230000|2021-07-28 04:23:50|86315.9|86265.9|86315.6|86265.6|86317.1|86267.1|86315.5|86265.5|15
1627446240000|2021-07-28 04:24:00|86315.3|86265.3|86315.9|86265.9|86316.1|86266.1|86315.2|86265.2|12
1627446250000|2021-07-28 04:24:10|86315.3|86265.3|86313.1|86263.1|86315.5|86265.5|86313.1|86263.1|22
1627446260000|2021-07-28 04:24:20|86313|86263|86313.2|86263.2|86316|86266|86312.1|86262.1|11
1627446270000|2021-07-28 04:24:30|86313.5|86263.5|86313.9|86263.9|86314.7|86264.7|86312|86262|17
1627446280000|2021-07-28 04:24:40|86312|86262|86315.1|86265.1|86316.6|86266.6|86312|86262|15
1627446290000|2021-07-28 04:24:50|86315.3|86265.3|86315.6|86265.6|86316.1|86266.1|86315|86265|15
1627446300000|2021-07-28 04:25:00|86315.5|86265.5|86315.9|86265.9|86315.9|86265.9|86315.2|86265.2|8
1627446310000|2021-07-28 04:25:10|86315.8|86265.8|86315.7|86265.7|86315.8|86265.8|86313.8|86263.8|19
1627446320000|2021-07-28 04:25:20|86315.5|86265.5|86313.9|86263.9|86315.5|86265.5|86313.2|86263.2|10
1627446330000|2021-07-28 04:25:30|86313.5|86263.5|86316|86266|86316.6|86266.6|86312.6|86262.6|26
1627446340000|2021-07-28 04:25:40|86316.6|86266.6|86315.9|86265.9|86316.8|86266.8|86315.3|86265.3|16
1627446350000|2021-07-28 04:25:50|86316.1|86266.1|86316|86266|86316.3|86266.3|86315.2|86265.2|18
1627446360000|2021-07-28 04:26:00|86315.9|86265.9|86314.7|86264.7|86316.2|86266.2|86313.3|86263.3|13
1627446370000|2021-07-28 04:26:10|86315|86265|86312.3|86262.3|86315|86265|86312.3|86262.3|12
1627446380000|2021-07-28 04:26:20|86313.5|86263.5|86312.4|86262.4|86314.7|86264.7|86312.2|86262.2|18
1627446390000|2021-07-28 04:26:30|86313.4|86263.4|86315.1|86265.1|86316.6|86266.6|86313.4|86263.4|18
1627446400000|2021-07-28 04:26:40|86314.6|86264.6|86316.3|86266.3|86316.5|86266.5|86314.6|86264.6|12
1627446410000|2021-07-28 04:26:50|86316.5|86266.5|86315.8|86265.8|86316.5|86266.5|86315.1|86265.1|9
1627446420000|2021-07-28 04:27:00|86315.6|86265.6|86314.9|86264.9|86315.7|86265.7|86312.7|86262.7|12
1627446430000|2021-07-28 04:27:10|86315.4|86265.4|86314.4|86264.4|86317.3|86267.3|86312.4|86262.4|13
1627446440000|2021-07-28 04:27:20|86313.1|86263.1|86315.4|86265.4|86315.4|86265.4|86312.1|86262.1|13
1627446450000|2021-07-28 04:27:30|86315.6|86265.6|86314.7|86264.7|86316.4|86266.4|86314.3|86264.3|22
1627446460000|2021-07-28 04:27:40|86314.5|86264.5|86315|86265|86315|86265|86312.9|86262.9|25
1627446470000|2021-07-28 04:27:50|86314.9|86264.9|86313.7|86263.7|86314.9|86264.9|86313.4|86263.4|18
1627446480000|2021-07-28 04:28:00|86313.9|86263.9|86313.3|86263.3|86315.4|86265.4|86312.8|86262.8|17
1627446490000|2021-07-28 04:28:10|86314|86264|86315.6|86265.6|86315.6|86265.6|86313.2|86263.2|10
1627446500000|2021-07-28 04:28:20|86314.8|86264.8|86317.1|86267.1|86317.5|86267.5|86314.8|86264.8|12
1627446510000|2021-07-28 04:28:30|86317.2|86267.2|86317.4|86267.4|86318.7|86268.7|86316.1|86266.1|15
1627446520000|2021-07-28 04:28:40|86317.5|86267.5|86317.3|86267.3|86317.7|86267.7|86316.3|86266.3|20
1627446530000|2021-07-28 04:28:50|86317.4|86267.4|86317|86267|86317.9|86267.9|86314.3|86264.3|12
1627446540000|2021-07-28 04:29:00|86317.7|86267.7|86316.2|86266.2|86317.7|86267.7|86314.3|86264.3|25
1627446550000|2021-07-28 04:29:10|86316.8|86266.8|86317.6|86267.6|86317.9|86267.9|86314.8|86264.8|16
1627446560000|2021-07-28 04:29:20|86317.9|86267.9|86317.6|86267.6|86318.5|86268.5|86317.1|86267.1|14
1627446570000|2021-07-28 04:29:30|86317.7|86267.7|86317.1|86267.1|86318.2|86268.2|86317|86267|9
1627446580000|2021-07-28 04:29:40|86317.7|86267.7|86313.8|86263.8|86318.1|86268.1|86312.8|86262.8|16
1627446590000|2021-07-28 04:29:50|86313.3|86263.3|86315.8|86265.8|86316|86266|86313.3|86263.3|19
1627446600000|2021-07-28 04:30:00|86315|86265|86317.6|86267.6|86319.6|86269.6|86315|86265|27
1627446610000|2021-07-28 04:30:10|86316.5|86266.5|86321.4|86271.4|86321.5|86271.5|86316.2|86266.2|18
1627446620000|2021-07-28 04:30:20|86320.9|86270.9|86319.9|86269.9|86321.1|86271.1|86318.1|86268.1|14
1627446630000|2021-07-28 04:30:30|86319|86269|86318.8|86268.8|86319.5|86269.5|86318.5|86268.5|14
1627446640000|2021-07-28 04:30:40|86318.9|86268.9|86315.7|86265.7|86319.4|86269.4|86315.7|86265.7|16
1627446650000|2021-07-28 04:30:50|86315.6|86265.6|86315.3|86265.3|86317.2|86267.2|86313.3|86263.3|24
1627446660000|2021-07-28 04:31:00|86316.1|86266.1|86318.3|86268.3|86318.9|86268.9|86315.8|86265.8|16
1627446670000|2021-07-28 04:31:10|86318.2|86268.2|86316.7|86266.7|86319.1|86269.1|86316.7|86266.7|21
1627446680000|2021-07-28 04:31:20|86317.4|86267.4|86316.9|86266.9|86317.6|86267.6|86316.6|86266.6|17
1627446690000|2021-07-28 04:31:30|86317.1|86267.1|86312.3|86262.3|86317.9|86267.9|86312.3|86262.3|14
1627446700000|2021-07-28 04:31:40|86314.6|86264.6|86315|86265|86316.3|86266.3|86313.7|86263.7|11
1627446710000|2021-07-28 04:31:50|86313.9|86263.9|86313.2|86263.2|86315.2|86265.2|86312.9|86262.9|20
1627446720000|2021-07-28 04:32:00|86313.5|86263.5|86315.8|86265.8|86316.5|86266.5|86312.5|86262.5|30
1627446730000|2021-07-28 04:32:10|86315.7|86265.7|86317.2|86267.2|86317.2|86267.2|86315.7|86265.7|17
1627446740000|2021-07-28 04:32:20|86316.2|86266.2|86317|86267|86317|86267|86315.9|86265.9|16
1627446750000|2021-07-28 04:32:30|86317.1|86267.1|86315.8|86265.8|86317.1|86267.1|86314.7|86264.7|16
1627446760000|2021-07-28 04:32:40|86316|86266|86314.7|86264.7|86316.4|86266.4|86313.7|86263.7|28
1627446770000|2021-07-28 04:32:50|86314.4|86264.4|86319|86269|86319|86269|86314.4|86264.4|30
1627446780000|2021-07-28 04:33:00|86318.9|86268.9|86319.3|86269.3|86320.3|86270.3|86318.6|86268.6|25
1627446790000|2021-07-28 04:33:10|86319.1|86269.1|86317.3|86267.3|86319.3|86269.3|86316.3|86266.3|26
1627446800000|2021-07-28 04:33:20|86317|86267|86316.7|86266.7|86317.4|86267.4|86315.3|86265.3|7
1627446810000|2021-07-28 04:33:30|86315.4|86265.4|86314.8|86264.8|86316.1|86266.1|86314.7|86264.7|21
1627446820000|2021-07-28 04:33:40|86314.9|86264.9|86316.1|86266.1|86316.2|86266.2|86313.3|86263.3|21
1627446830000|2021-07-28 04:33:50|86314|86264|86314.7|86264.7|86316.3|86266.3|86314|86264|17
1627446840000|2021-07-28 04:34:00|86314.9|86264.9|86313.5|86263.5|86316.6|86266.6|86313.5|86263.5|25
1627446850000|2021-07-28 04:34:10|86313.4|86263.4|86312.6|86262.6|86313.6|86263.6|86312.6|86262.6|13
1627446860000|2021-07-28 04:34:20|86312.4|86262.4|86314.2|86264.2|86314.2|86264.2|86309.6|86259.6|10
1627446870000|2021-07-28 04:34:30|86313.2|86263.2|86311.2|86261.2|86314.4|86264.4|86311.2|86261.2|8
1627446880000|2021-07-28 04:34:40|86310.6|86260.6|86313.9|86263.9|86315.5|86265.5|86310.2|86260.2|13
1627446890000|2021-07-28 04:34:50|86313.4|86263.4|86314.4|86264.4|86315.8|86265.8|86313.4|86263.4|16
1627446900000|2021-07-28 04:35:00|86313.4|86263.4|86314.2|86264.2|86316.4|86266.4|86312.9|86262.9|15
1627446910000|2021-07-28 04:35:10|86313.7|86263.7|86311.9|86261.9|86315.6|86265.6|86310.7|86260.7|18
1627446920000|2021-07-28 04:35:20|86312|86262|86313.6|86263.6|86317.5|86267.5|86311.9|86261.9|17
1627446930000|2021-07-28 04:35:30|86313|86263|86313.1|86263.1|86314|86264|86311|86261|23
1627446940000|2021-07-28 04:35:40|86312.3|86262.3|86317.6|86267.6|86318.2|86268.2|86312.3|86262.3|22
1627446950000|2021-07-28 04:35:50|86315.6|86265.6|86316.2|86266.2|86318.5|86268.5|86315.5|86265.5|15
1627446960000|2021-07-28 04:36:00|86315.7|86265.7|86316.5|86266.5|86317.2|86267.2|86315.7|86265.7|17
1627446970000|2021-07-28 04:36:10|86316.4|86266.4|86315.4|86265.4|86316.5|86266.5|86313|86263|24
1627446980000|2021-07-28 04:36:20|86314.9|86264.9|86313|86263|86316.6|86266.6|86312.1|86262.1|20
1627446990000|2021-07-28 04:36:30|86313.3|86263.3|86312.3|86262.3|86314.3|86264.3|86312.2|86262.2|24
1627447000000|2021-07-28 04:36:40|86312.2|86262.2|86311.7|86261.7|86312.8|86262.8|86311.7|86261.7|10
1627447010000|2021-07-28 04:36:50|86311.8|86261.8|86311.4|86261.4|86311.9|86261.9|86310.6|86260.6|7
1627447020000|2021-07-28 04:37:00|86311|86261|86310.5|86260.5|86312.5|86262.5|86308.1|86258.1|16
1627447030000|2021-07-28 04:37:10|86310.9|86260.9|86310.5|86260.5|86310.9|86260.9|86309|86259|17
1627447040000|2021-07-28 04:37:20|86310|86260|86309.8|86259.8|86310.6|86260.6|86309.7|86259.7|19
1627447050000|2021-07-28 04:37:30|86310|86260|86310.5|86260.5|86310.6|86260.6|86308.8|86258.8|7
1627447060000|2021-07-28 04:37:40|86310.1|86260.1|86309.2|86259.2|86310.1|86260.1|86309.1|86259.1|13
1627447070000|2021-07-28 04:37:50|86306.6|86256.6|86310.2|86260.2|86312|86262|86306.6|86256.6|19
1627447080000|2021-07-28 04:38:00|86310|86260|86312.8|86262.8|86313.6|86263.6|86310|86260|18
1627447090000|2021-07-28 04:38:10|86312.6|86262.6|86313.7|86263.7|86313.8|86263.8|86312.6|86262.6|16
1627447100000|2021-07-28 04:38:20|86313.6|86263.6|86301.7|86251.7|86313.6|86263.6|86299.3|86249.3|42
1627447110000|2021-07-28 04:38:30|86299.3|86249.3|86299.9|86249.9|86303.3|86253.3|86299.3|86249.3|40
1627447120000|2021-07-28 04:38:40|86299.8|86249.8|86300.8|86250.8|86302.3|86252.3|86299.8|86249.8|9
1627447130000|2021-07-28 04:38:50|86300.9|86250.9|86300.3|86250.3|86301.1|86251.1|86299.3|86249.3|13
1627447140000|2021-07-28 04:39:00|86300.2|86250.2|86294.7|86244.7|86300.6|86250.6|86290.5|86240.5|42
1627447150000|2021-07-28 04:39:10|86295.2|86245.2|86295.3|86245.3|86296.8|86246.8|86295|86245|19
1627447160000|2021-07-28 04:39:20|86295.5|86245.5|86295.4|86245.4|86295.5|86245.5|86294.2|86244.2|13
1627447170000|2021-07-28 04:39:30|86295.8|86245.8|86289.5|86239.5|86295.8|86245.8|86289.3|86239.3|19
1627447180000|2021-07-28 04:39:40|86289.6|86239.6|86288.4|86238.4|86291.6|86241.6|86287.4|86237.4|16
1627447190000|2021-07-28 04:39:50|86288.8|86238.8|86288.4|86238.4|86290.5|86240.5|86288.1|86238.1|15
1627447200000|2021-07-28 04:40:00|86288.5|86238.5|86285.1|86235.1|86290.5|86240.5|86285.1|86235.1|26
1627447210000|2021-07-28 04:40:10|86285.5|86235.5|86276.6|86226.6|86285.5|86235.5|86276.6|86226.6|37
1627447220000|2021-07-28 04:40:20|86276.5|86226.5|86279.4|86229.4|86280.2|86230.2|86276.1|86226.1|33
1627447230000|2021-07-28 04:40:30|86279.8|86229.8|86280.6|86230.6|86282.9|86232.9|86279.7|86229.7|23
1627447240000|2021-07-28 04:40:40|86280.9|86230.9|86280.4|86230.4|86281.8|86231.8|86278.8|86228.8|32
1627447250000|2021-07-28 04:40:50|86280.9|86230.9|86263.9|86213.9|86281.9|86231.9|86260.1|86210.1|53
1627447260000|2021-07-28 04:41:00|86263.7|86213.7|86270.3|86220.3|86274.1|86224.1|86263.7|86213.7|54
1627447270000|2021-07-28 04:41:10|86270|86220|86271.5|86221.5|86272.4|86222.4|86269.2|86219.2|28
1627447280000|2021-07-28 04:41:20|86271.6|86221.6|86271.1|86221.1|86271.9|86221.9|86270.7|86220.7|20
1627447290000|2021-07-28 04:41:30|86271|86221|86257|86207|86271.2|86221.2|86255.9|86205.9|51
1627447300000|2021-07-28 04:41:40|86258.1|86208.1|86262.5|86212.5|86263.3|86213.3|86256.5|86206.5|41
1627447310000|2021-07-28 04:41:50|86262.2|86212.2|86260.2|86210.2|86263.1|86213.1|86259.9|86209.9|33
1627447320000|2021-07-28 04:42:00|86260|86210|86257.9|86207.9|86260|86210|86257.4|86207.4|19
1627447330000|2021-07-28 04:42:10|86257.7|86207.7|86250.5|86200.5|86258.5|86208.5|86248.9|86198.9|64
1627447340000|2021-07-28 04:42:20|86250.2|86200.2|86251|86201|86251.1|86201.1|86249.6|86199.6|17
1627447350000|2021-07-28 04:42:30|86251.3|86201.3|86251.4|86201.4|86252.4|86202.4|86250.7|86200.7|16
1627447360000|2021-07-28 04:42:40|86250.6|86200.6|86248.8|86198.8|86254.9|86204.9|86247.8|86197.8|22
1627447370000|2021-07-28 04:42:50|86249.1|86199.1|86245.1|86195.1|86249.1|86199.1|86244.7|86194.7|27
1627447380000|2021-07-28 04:43:00|86245.4|86195.4|86253.3|86203.3|86255.7|86205.7|86245.4|86195.4|45
1627447390000|2021-07-28 04:43:10|86253.5|86203.5|86248.6|86198.6|86254.3|86204.3|86247.9|86197.9|39
1627447400000|2021-07-28 04:43:20|86248.7|86198.7|86248.4|86198.4|86249.5|86199.5|86246.8|86196.8|37
1627447410000|2021-07-28 04:43:30|86248.1|86198.1|86251.5|86201.5|86251.9|86201.9|86248.1|86198.1|30
1627447420000|2021-07-28 04:43:40|86251.9|86201.9|86251.8|86201.8|86252.8|86202.8|86250|86200|31
1627447430000|2021-07-28 04:43:50|86250.8|86200.8|86252.3|86202.3|86253.1|86203.1|86250.1|86200.1|24
1627447440000|2021-07-28 04:44:00|86251.2|86201.2|86250.1|86200.1|86251.2|86201.2|86249.7|86199.7|30
1627447450000|2021-07-28 04:44:10|86251.7|86201.7|86249.8|86199.8|86251.7|86201.7|86249.3|86199.3|21
1627447460000|2021-07-28 04:44:20|86249.5|86199.5|86250.8|86200.8|86251.8|86201.8|86249.5|86199.5|24
1627447470000|2021-07-28 04:44:30|86250.7|86200.7|86253.8|86203.8|86253.8|86203.8|86250.7|86200.7|23
1627447480000|2021-07-28 04:44:40|86253.7|86203.7|86254.6|86204.6|86255.4|86205.4|86253.1|86203.1|28
1627447490000|2021-07-28 04:44:50|86255.4|86205.4|86265.9|86215.9|86267.3|86217.3|86255.4|86205.4|35
1627447500000|2021-07-28 04:45:00|86265.4|86215.4|86267.2|86217.2|86269|86219|86265.2|86215.2|22
1627447510000|2021-07-28 04:45:10|86267.4|86217.4|86271.2|86221.2|86271.9|86221.9|86265.7|86215.7|26
1627447520000|2021-07-28 04:45:20|86271.7|86221.7|86274.5|86224.5|86275.2|86225.2|86270.2|86220.2|27
1627447530000|2021-07-28 04:45:30|86274.6|86224.6|86274.3|86224.3|86274.9|86224.9|86271.8|86221.8|22
1627447540000|2021-07-28 04:45:40|86274.5|86224.5|86276.1|86226.1|86276.1|86226.1|86273.5|86223.5|22
1627447550000|2021-07-28 04:45:50|86275.9|86225.9|86274.8|86224.8|86276|86226|86274.8|86224.8|10
1627447560000|2021-07-28 04:46:00|86274.6|86224.6|86275.3|86225.3|86276.5|86226.5|86274.2|86224.2|27
1627447570000|2021-07-28 04:46:10|86275.1|86225.1|86273.4|86223.4|86275.8|86225.8|86273.4|86223.4|17
1627447580000|2021-07-28 04:46:20|86274.1|86224.1|86276.1|86226.1|86277.3|86227.3|86273.2|86223.2|25
1627447590000|2021-07-28 04:46:30|86276.2|86226.2|86284.1|86234.1|86284.1|86234.1|86275|86225|31
1627447600000|2021-07-28 04:46:40|86284.2|86234.2|86282.7|86232.7|86284.9|86234.9|86281.4|86231.4|33
1627447610000|2021-07-28 04:46:50|86283.3|86233.3|86284.7|86234.7|86285.8|86235.8|86281.2|86231.2|27
1627447620000|2021-07-28 04:47:00|86284.2|86234.2|86283.7|86233.7|86285.2|86235.2|86282.6|86232.6|21
1627447630000|2021-07-28 04:47:10|86284.1|86234.1|86283.3|86233.3|86285.7|86235.7|86281.2|86231.2|26
1627447640000|2021-07-28 04:47:20|86282.9|86232.9|86281.9|86231.9|86283.4|86233.4|86281.9|86231.9|7
1627447650000|2021-07-28 04:47:30|86282.6|86232.6|86285.9|86235.9|86286.3|86236.3|86281.9|86231.9|19
1627447660000|2021-07-28 04:47:40|86290.7|86240.7|86289.7|86239.7|86292.8|86242.8|86286.4|86236.4|30
1627447670000|2021-07-28 04:47:50|86290.6|86240.6|86289.6|86239.6|86291.5|86241.5|86287.9|86237.9|16
1627447680000|2021-07-28 04:48:00|86290.3|86240.3|86288.4|86238.4|86290.6|86240.6|86287.8|86237.8|28
1627447690000|2021-07-28 04:48:10|86289.5|86239.5|86291.6|86241.6|86294.6|86244.6|86288.5|86238.5|40
1627447700000|2021-07-28 04:48:20|86291.1|86241.1|86294.1|86244.1|86294.1|86244.1|86288.9|86238.9|16
1627447710000|2021-07-28 04:48:30|86293.7|86243.7|86294.8|86244.8|86298.2|86248.2|86290.6|86240.6|35
1627447720000|2021-07-28 04:48:40|86294.3|86244.3|86294|86244|86294.9|86244.9|86291.9|86241.9|18
1627447730000|2021-07-28 04:48:50|86281|86256|86299.7|86249.7|86300.2|86256|86281|86245.3|27
1627447740000|2021-07-28 04:49:00|86299.6|86249.6|86306.6|86256.6|86307.2|86257.2|86299.6|86249.6|28
1627447750000|2021-07-28 04:49:10|86306.2|86256.2|86306.5|86256.5|86308|86258|86305.8|86255.8|24
1627447760000|2021-07-28 04:49:20|86306.8|86256.8|86305.5|86255.5|86306.8|86256.8|86305.5|86255.5|20
1627447770000|2021-07-28 04:49:30|86305.6|86255.6|86303.5|86253.5|86306.3|86256.3|86301.4|86251.4|16
1627447780000|2021-07-28 04:49:40|86304.6|86254.6|86303.6|86253.6|86304.6|86254.6|86301|86251|22
1627447790000|2021-07-28 04:49:50|86304.3|86254.3|86301.9|86251.9|86304.3|86254.3|86299.6|86249.6|30
1627447800000|2021-07-28 04:50:00|86302.9|86252.9|86300.6|86250.6|86302.9|86252.9|86299.4|86249.4|41
1627447810000|2021-07-28 04:50:10|86298.2|86248.2|86305.5|86255.5|86306.6|86256.6|86298.2|86248.2|43
1627447820000|2021-07-28 04:50:20|86304.1|86254.1|86305.4|86255.4|86305.4|86255.4|86303.9|86253.9|21
1627447830000|2021-07-28 04:50:30|86306.2|86256.2|86304.9|86254.9|86306.2|86256.2|86304.2|86254.2|27
1627447840000|2021-07-28 04:50:40|86305.3|86255.3|86299.7|86249.7|86305.4|86255.4|86298.9|86248.9|48
1627447850000|2021-07-28 04:50:50|86297.6|86247.6|86297.6|86247.6|86300.3|86250.3|86297.6|86247.6|18
1627447860000|2021-07-28 04:51:00|86298.7|86248.7|86297.7|86247.7|86299.7|86249.7|86297.7|86247.7|30
1627447870000|2021-07-28 04:51:10|86297.3|86247.3|86297.4|86247.4|86300.5|86250.5|86294.7|86244.7|17
1627447880000|2021-07-28 04:51:20|86296.5|86246.5|86297.4|86247.4|86298.2|86248.2|86296.5|86246.5|12
1627447890000|2021-07-28 04:51:30|86297.3|86247.3|86297.6|86247.6|86298.5|86248.5|86295.8|86245.8|16
1627447900000|2021-07-28 04:51:40|86297.3|86247.3|86299.6|86249.6|86303.4|86253.4|86296.2|86246.2|47
1627447910000|2021-07-28 04:51:50|86299.3|86249.3|86309.5|86259.5|86311.2|86261.2|86298.3|86248.3|48
1627447920000|2021-07-28 04:52:00|86308|86258|86309|86259|86310.6|86260.6|86305.4|86255.4|38
1627447930000|2021-07-28 04:52:10|86308|86258|86306.5|86256.5|86310.3|86260.3|86306.4|86256.4|31
1627447940000|2021-07-28 04:52:20|86308.7|86258.7|86302.5|86252.5|86309.3|86259.3|86300.4|86250.4|40
1627447950000|2021-07-28 04:52:30|86302.2|86252.2|86302.2|86252.2|86305|86255|86300.5|86250.5|37
1627447960000|2021-07-28 04:52:40|86302.1|86252.1|86301.8|86251.8|86302.3|86252.3|86301.5|86251.5|13
1627447970000|2021-07-28 04:52:50|86301.7|86251.7|86298.5|86248.5|86302.4|86252.4|86298|86248|22
1627447980000|2021-07-28 04:53:00|86298.4|86248.4|86279.4|86229.4|86299|86249|86279.4|86229.4|50
1627447990000|2021-07-28 04:53:10|86279.5|86229.5|86279.8|86229.8|86279.9|86229.9|86277.7|86227.7|31
1627448000000|2021-07-28 04:53:20|86280|86230|86276.4|86226.4|86281.5|86231.5|86276.4|86226.4|28
1627448010000|2021-07-28 04:53:30|86276.2|86226.2|86278.6|86228.6|86279.9|86229.9|86274.8|86224.8|26
1627448020000|2021-07-28 04:53:40|86276.4|86226.4|86273.7|86223.7|86276.5|86226.5|86273.7|86223.7|10
1627448030000|2021-07-28 04:53:50|86274.2|86224.2|86276.1|86226.1|86276.9|86226.9|86274.2|86224.2|21
1627448040000|2021-07-28 04:54:00|86276.2|86226.2|86272.6|86222.6|86276.4|86226.4|86267.5|86217.5|31
1627448050000|2021-07-28 04:54:10|86272.1|86222.1|86271.4|86221.4|86272.1|86222.1|86269.8|86219.8|17
1627448060000|2021-07-28 04:54:20|86271.2|86221.2|86264.7|86214.7|86272.3|86222.3|86264.3|86214.3|30
1627448070000|2021-07-28 04:54:30|86264.5|86214.5|86266.2|86216.2|86268.2|86218.2|86263.9|86213.9|25
1627448080000|2021-07-28 04:54:40|86265.6|86215.6|86263.5|86213.5|86266.1|86216.1|86262.4|86212.4|34
1627448090000|2021-07-28 04:54:50|86263.7|86213.7|86255.4|86205.4|86263.7|86213.7|86255.4|86205.4|34
1627448100000|2021-07-28 04:55:00|86256.8|86206.8|86254.4|86204.4|86256.8|86206.8|86253.9|86203.9|21
1627448110000|2021-07-28 04:55:10|86254.3|86204.3|86261.6|86211.6|86265.2|86215.2|86254.2|86204.2|60
1627448120000|2021-07-28 04:55:20|86260.6|86210.6|86266.7|86216.7|86270.6|86220.6|86260.6|86210.6|42
1627448130000|2021-07-28 04:55:30|86267|86217|86252.9|86202.9|86268.4|86218.4|86252.7|86202.7|54
1627448140000|2021-07-28 04:55:40|86252.4|86202.4|86263.4|86213.4|86264.2|86214.2|86251|86201|45
1627448150000|2021-07-28 04:55:50|86262.9|86212.9|86264.6|86214.6|86266.7|86216.7|86261.9|86211.9|37
1627448160000|2021-07-28 04:56:00|86265.1|86215.1|86263.4|86213.4|86266.4|86216.4|86263.4|86213.4|21
1627448170000|2021-07-28 04:56:10|86263.2|86213.2|86263|86213|86264.3|86214.3|86262.2|86212.2|18
1627448180000|2021-07-28 04:56:20|86263.3|86213.3|86261.8|86211.8|86263.5|86213.5|86261.7|86211.7|17
1627448190000|2021-07-28 04:56:30|86261.6|86211.6|86262.4|86212.4|86264.4|86214.4|86261.6|86211.6|27
1627448200000|2021-07-28 04:56:40|86262.3|86212.3|86260.4|86210.4|86262.4|86212.4|86260.4|86210.4|15
1627448210000|2021-07-28 04:56:50|86260.2|86210.2|86262|86212|86263.5|86213.5|86260.2|86210.2|15
1627448220000|2021-07-28 04:57:00|86262.1|86212.1|86264.3|86214.3|86264.6|86214.6|86262.1|86212.1|10
1627448230000|2021-07-28 04:57:10|86264|86214|86261.7|86211.7|86264.1|86214.1|86261.7|86211.7|28
1627448240000|2021-07-28 04:57:20|86261.6|86211.6|86265.1|86215.1|86266|86216|86261.1|86211.1|30
1627448250000|2021-07-28 04:57:30|86265.4|86215.4|86268.8|86218.8|86268.8|86218.8|86262.2|86212.2|31
1627448260000|2021-07-28 04:57:40|86268.5|86218.5|86268.7|86218.7|86268.8|86218.8|86265.3|86215.3|36
1627448270000|2021-07-28 04:57:50|86268.2|86218.2|86265.9|86215.9|86270.8|86220.8|86265.6|86215.6|47
1627448280000|2021-07-28 04:58:00|86266|86216|86265.4|86215.4|86268.3|86218.3|86265.4|86215.4|27
1627448290000|2021-07-28 04:58:10|86265.6|86215.6|86266.9|86216.9|86269.7|86219.7|86263.9|86213.9|41
1627448300000|2021-07-28 04:58:20|86267.1|86217.1|86265|86215|86267.2|86217.2|86264.5|86214.5|25
1627448310000|2021-07-28 04:58:30|86264.3|86214.3|86266|86216|86267.2|86217.2|86264.3|86214.3|25
1627448320000|2021-07-28 04:58:40|86266.1|86216.1|86265.3|86215.3|86266.1|86216.1|86264.8|86214.8|19
1627448330000|2021-07-28 04:58:50|86265.4|86215.4|86265.4|86215.4|86266.5|86216.5|86264.3|86214.3|18
1627448340000|2021-07-28 04:59:00|86265.6|86215.6|86265.3|86215.3|86266.8|86216.8|86264|86214|18
1627448350000|2021-07-28 04:59:10|86264.9|86214.9|86264.1|86214.1|86265.4|86215.4|86264|86214|13
1627448360000|2021-07-28 04:59:20|86264.3|86214.3|86266.6|86216.6|86266.8|86216.8|86263.2|86213.2|20
1627448370000|2021-07-28 04:59:30|86267|86217|86264.5|86214.5|86267|86217|86264.5|86214.5|28
1627448380000|2021-07-28 04:59:40|86264.7|86214.7|86265.7|86215.7|86265.9|86215.9|86263.6|86213.6|21
1627448390000|2021-07-28 04:59:50|86265.9|86215.9|86267.1|86217.1|86267.1|86217.1|86264.8|86214.8|30
1627448400000|2021-07-28 05:00:00|86267|86217|86268.1|86218.1|86268.6|86218.6|86263.5|86213.5|61
1627448410000|2021-07-28 05:00:10|86268|86218|86267.7|86217.7|86268.4|86218.4|86265.9|86215.9|31
1627448420000|2021-07-28 05:00:20|86271.9|86221.9|86272.9|86222.9|86275.8|86225.8|86271.9|86221.9|45
1627448430000|2021-07-28 05:00:30|86274.1|86224.1|86273.2|86223.2|86275.1|86225.1|86272.6|86222.6|44
1627448440000|2021-07-28 05:00:40|86273|86223|86274.2|86224.2|86274.5|86224.5|86272.8|86222.8|41
1627448450000|2021-07-28 05:00:50|86273.9|86223.9|86272.6|86222.6|86274.8|86224.8|86272.5|86222.5|32
1627448460000|2021-07-28 05:01:00|86272.8|86222.8|86277.8|86227.8|86277.8|86227.8|86272.5|86222.5|36
1627448470000|2021-07-28 05:01:10|86277.9|86227.9|86275|86225|86278.2|86228.2|86274|86224|24
1627448480000|2021-07-28 05:01:20|86275.8|86225.8|86283.1|86233.1|86283.7|86233.7|86273.8|86223.8|47
1627448490000|2021-07-28 05:01:30|86283.9|86233.9|86285|86235|86285.3|86235.3|86283.1|86233.1|29
1627448500000|2021-07-28 05:01:40|86284.5|86234.5|86285.3|86235.3|86286|86236|86283.8|86233.8|24
1627448510000|2021-07-28 05:01:50|86285.5|86235.5|86285.3|86235.3|86286|86236|86284.8|86234.8|23
1627448520000|2021-07-28 05:02:00|86284.7|86234.7|86287.6|86237.6|86287.9|86237.9|86284.6|86234.6|38
1627448530000|2021-07-28 05:02:10|86287.7|86237.7|86290.7|86240.7|86291|86241|86287.6|86237.6|39
1627448540000|2021-07-28 05:02:20|86290.8|86240.8|86319.9|86269.9|86319.9|86269.9|86288.2|86238.2|61
1627448550000|2021-07-28 05:02:30|86320.2|86270.2|86321.5|86271.5|86322.2|86272.2|86319.2|86269.2|40
1627448560000|2021-07-28 05:02:40|86321.4|86271.4|86320.1|86270.1|86322.4|86272.4|86319.9|86269.9|34
1627448570000|2021-07-28 05:02:50|86321.1|86271.1|86315.5|86265.5|86321.5|86271.5|86313.4|86263.4|44
1627448580000|2021-07-28 05:03:00|86314.6|86264.6|86314.4|86264.4|86316|86266|86314.4|86264.4|36
1627448590000|2021-07-28 05:03:10|86317.3|86267.3|86318.4|86268.4|86319.5|86269.5|86315.9|86265.9|41
1627448600000|2021-07-28 05:03:20|86318.5|86268.5|86320.1|86270.1|86321.2|86271.2|86318.1|86268.1|42
1627448610000|2021-07-28 05:03:30|86320.3|86270.3|86320.2|86270.2|86320.9|86270.9|86319.5|86269.5|27
1627448620000|2021-07-28 05:03:40|86320.1|86270.1|86320.5|86270.5|86320.9|86270.9|86319.7|86269.7|27
1627448630000|2021-07-28 05:03:50|86320.6|86270.6|86320.5|86270.5|86321.5|86271.5|86320.2|86270.2|26
1627448640000|2021-07-28 05:04:00|86321.2|86271.2|86323|86273|86324.8|86274.8|86321.2|86271.2|44
1627448650000|2021-07-28 05:04:10|86323.8|86273.8|86321.4|86271.4|86324.2|86274.2|86319.9|86269.9|49
1627448660000|2021-07-28 05:04:20|86321.5|86271.5|86320.3|86270.3|86322.3|86272.3|86320.1|86270.1|35
1627448670000|2021-07-28 05:04:30|86320.4|86270.4|86320.4|86270.4|86320.8|86270.8|86319.3|86269.3|21
1627448680000|2021-07-28 05:04:40|86320.6|86270.6|86320.6|86270.6|86321.3|86271.3|86318.8|86268.8|45
1627448690000|2021-07-28 05:04:50|86320.4|86270.4|86320.2|86270.2|86321.4|86271.4|86320|86270|31
1627448700000|2021-07-28 05:05:00|86319.8|86269.8|86319.9|86269.9|86321.9|86271.9|86319.1|86269.1|31
1627448710000|2021-07-28 05:05:10|86320|86270|86319.9|86269.9|86322.3|86272.3|86318.8|86268.8|46
1627448720000|2021-07-28 05:05:20|86319.7|86269.7|86319.7|86269.7|86321|86271|86318.6|86268.6|38
1627448730000|2021-07-28 05:05:30|86319.8|86269.8|86319.7|86269.7|86320.1|86270.1|86318.8|86268.8|35
1627448740000|2021-07-28 05:05:40|86320.5|86270.5|86321|86271|86321.7|86271.7|86320.1|86270.1|30
1627448750000|2021-07-28 05:05:50|86321.3|86271.3|86324.1|86274.1|86324.8|86274.8|86321.3|86271.3|44
1627448760000|2021-07-28 05:06:00|86324.2|86274.2|86326.9|86276.9|86328.6|86278.6|86323.5|86273.5|59
1627448770000|2021-07-28 05:06:10|86326.8|86276.8|86326.6|86276.6|86327.3|86277.3|86324.9|86274.9|43
1627448780000|2021-07-28 05:06:20|86326|86276|86326.4|86276.4|86326.7|86276.7|86326|86276|20
1627448790000|2021-07-28 05:06:30|86326.3|86276.3|86325.8|86275.8|86327.4|86277.4|86325.5|86275.5|53
1627448800000|2021-07-28 05:06:40|86325.7|86275.7|86326.4|86276.4|86326.5|86276.5|86325.3|86275.3|35
1627448810000|2021-07-28 05:06:50|86326.5|86276.5|86327.4|86277.4|86328.3|86278.3|86325.6|86275.6|28
1627448820000|2021-07-28 05:07:00|86327.5|86277.5|86325.9|86275.9|86328.2|86278.2|86324.9|86274.9|36
1627448830000|2021-07-28 05:07:10|86326|86276|86324.8|86274.8|86326.4|86276.4|86324.8|86274.8|15
1627448840000|2021-07-28 05:07:20|86326|86276|86325.6|86275.6|86326.9|86276.9|86323.7|86273.7|43
1627448850000|2021-07-28 05:07:30|86326.2|86276.2|86324.6|86274.6|86326.4|86276.4|86324.4|86274.4|44
1627448860000|2021-07-28 05:07:40|86324.5|86274.5|86322.6|86272.6|86326.7|86276.7|86321|86271|40
1627448870000|2021-07-28 05:07:50|86322.3|86272.3|86322|86272|86323.4|86273.4|86322|86272|31
1627448880000|2021-07-28 05:08:00|86322.3|86272.3|86319.5|86269.5|86322.3|86272.3|86316.8|86266.8|32
1627448890000|2021-07-28 05:08:10|86321|86271|86318.5|86268.5|86321|86271|86317.7|86267.7|20
1627448900000|2021-07-28 05:08:20|86318.8|86268.8|86318.6|86268.6|86318.8|86268.8|86317.8|86267.8|16
1627448910000|2021-07-28 05:08:30|86318.7|86268.7|86319|86269|86322|86272|86317.8|86267.8|26
1627448920000|2021-07-28 05:08:40|86318.4|86268.4|86321.8|86271.8|86322.3|86272.3|86317.7|86267.7|32
1627448930000|2021-07-28 05:08:50|86321.9|86271.9|86322|86272|86322|86272|86320.1|86270.1|35
1627448940000|2021-07-28 05:09:00|86322.1|86272.1|86320.2|86270.2|86322.8|86272.8|86319.8|86269.8|37
1627448950000|2021-07-28 05:09:10|86320.1|86270.1|86319.8|86269.8|86320.4|86270.4|86319.6|86269.6|16
1627448960000|2021-07-28 05:09:20|86320.5|86270.5|86322.3|86272.3|86322.4|86272.4|86319.1|86269.1|34
1627448970000|2021-07-28 05:09:30|86322.7|86272.7|86320.4|86270.4|86322.7|86272.7|86319.2|86269.2|40
1627448980000|2021-07-28 05:09:40|86320.2|86270.2|86321.1|86271.1|86321.1|86271.1|86319.5|86269.5|19
1627448990000|2021-07-28 05:09:50|86320.5|86270.5|86319.7|86269.7|86321.6|86271.6|86319.5|86269.5|30
1627449000000|2021-07-28 05:10:00|86319.9|86269.9|86320.9|86270.9|86321.6|86271.6|86319.8|86269.8|30
1627449010000|2021-07-28 05:10:10|86320.7|86270.7|86320.3|86270.3|86321.2|86271.2|86320|86270|28
1627449020000|2021-07-28 05:10:20|86320.2|86270.2|86323.1|86273.1|86323.9|86273.9|86317.2|86267.2|36
1627449030000|2021-07-28 05:10:30|86322.5|86272.5|86323.3|86273.3|86323.7|86273.7|86321.9|86271.9|35
1627449040000|2021-07-28 05:10:40|86323.5|86273.5|86324|86274|86324.1|86274.1|86322.8|86272.8|28
1627449050000|2021-07-28 05:10:50|86324.1|86274.1|86323.7|86273.7|86324.7|86274.7|86323.6|86273.6|29
1627449060000|2021-07-28 05:11:00|86323.6|86273.6|86323.7|86273.7|86324.2|86274.2|86321.9|86271.9|30
1627449070000|2021-07-28 05:11:10|86323.8|86273.8|86323.2|86273.2|86324|86274|86322.4|86272.4|21
1627449080000|2021-07-28 05:11:20|86323.4|86273.4|86323.7|86273.7|86324.8|86274.8|86322.7|86272.7|36
1627449090000|2021-07-28 05:11:30|86323.8|86273.8|86322.5|86272.5|86323.9|86273.9|86319.2|86269.2|31
1627449100000|2021-07-28 05:11:40|86322.9|86272.9|86322|86272|86323.6|86273.6|86321.9|86271.9|23
1627449110000|2021-07-28 05:11:50|86322.2|86272.2|86321.8|86271.8|86322.2|86272.2|86321.2|86271.2|37
1627449120000|2021-07-28 05:12:00|86321.9|86271.9|86321.5|86271.5|86323.4|86273.4|86320.8|86270.8|34
1627449130000|2021-07-28 05:12:10|86321.2|86271.2|86321.4|86271.4|86321.8|86271.8|86320.9|86270.9|33
1627449140000|2021-07-28 05:12:20|86321.5|86271.5|86321.7|86271.7|86321.7|86271.7|86319.3|86269.3|36
1627449150000|2021-07-28 05:12:30|86321.1|86271.1|86321.4|86271.4|86321.4|86271.4|86320.1|86270.1|27
1627449160000|2021-07-28 05:12:40|86321|86271|86320.6|86270.6|86321|86271|86320.1|86270.1|21
1627449170000|2021-07-28 05:12:50|86320.4|86270.4|86322.2|86272.2|86323.3|86273.3|86320.4|86270.4|29
1627449180000|2021-07-28 05:13:00|86322|86272|86321.3|86271.3|86323.2|86273.2|86320.6|86270.6|30
1627449190000|2021-07-28 05:13:10|86321.7|86271.7|86321.9|86271.9|86322|86272|86320.4|86270.4|30
1627449200000|2021-07-28 05:13:20|86322|86272|86321.3|86271.3|86322|86272|86320.9|86270.9|19
1627449210000|2021-07-28 05:13:30|86321.4|86271.4|86321.8|86271.8|86323.5|86273.5|86321.4|86271.4|33
1627449220000|2021-07-28 05:13:40|86322.2|86272.2|86321.8|86271.8|86322.4|86272.4|86321.3|86271.3|28
1627449230000|2021-07-28 05:13:50|86321.7|86271.7|86321.4|86271.4|86322.7|86272.7|86320.6|86270.6|29
1627449240000|2021-07-28 05:14:00|86321.7|86271.7|86322.6|86272.6|86324|86274|86320.7|86270.7|32
1627449250000|2021-07-28 05:14:10|86322.9|86272.9|86323.7|86273.7|86324.1|86274.1|86321.7|86271.7|44
1627449260000|2021-07-28 05:14:20|86323.8|86273.8|86325.8|86275.8|86326.7|86276.7|86323.8|86273.8|33
1627449270000|2021-07-28 05:14:30|86326.3|86276.3|86327.3|86277.3|86327.4|86277.4|86325.1|86275.1|29
1627449280000|2021-07-28 05:14:40|86327.4|86277.4|86327.4|86277.4|86327.6|86277.6|86326.4|86276.4|19
1627449290000|2021-07-28 05:14:50|86327.5|86277.5|86328.2|86278.2|86328.6|86278.6|86325.4|86275.4|30
1627449300000|2021-07-28 05:15:00|86328.1|86278.1|86332|86282|86332.8|86282.8|86328.1|86278.1|37
1627449310000|2021-07-28 05:15:10|86331.9|86281.9|86333.1|86283.1|86333.4|86283.4|86331.3|86281.3|39
1627449320000|2021-07-28 05:15:20|86333.3|86283.3|86332.7|86282.7|86333.3|86283.3|86332.1|86282.1|29
1627449330000|2021-07-28 05:15:30|86332.8|86282.8|86331.7|86281.7|86332.9|86282.9|86331.4|86281.4|26
1627449340000|2021-07-28 05:15:40|86331.3|86281.3|86332.6|86282.6|86332.7|86282.7|86331.3|86281.3|26
1627449350000|2021-07-28 05:15:50|86332.3|86282.3|86332.3|86282.3|86333.1|86283.1|86331.2|86281.2|31
1627449360000|2021-07-28 05:16:00|86332.1|86282.1|86331.9|86281.9|86332.8|86282.8|86331.8|86281.8|23
1627449370000|2021-07-28 05:16:10|86333.5|86283.5|86336.5|86286.5|86336.7|86286.7|86332.8|86282.8|39
1627449380000|2021-07-28 05:16:20|86336.3|86286.3|86336|86286|86336.5|86286.5|86335.8|86285.8|23
1627449390000|2021-07-28 05:16:30|86336.1|86286.1|86337.4|86287.4|86337.7|86287.7|86335.6|86285.6|21
1627449400000|2021-07-28 05:16:40|86337|86287|86336.6|86286.6|86337.1|86287.1|86336.5|86286.5|8
1627449410000|2021-07-28 05:16:50|86335.6|86285.6|86335.9|86285.9|86336.3|86286.3|86334.3|86284.3|33
1627449420000|2021-07-28 05:17:00|86335.8|86285.8|86336.6|86286.6|86337.9|86287.9|86335.3|86285.3|15
1627449430000|2021-07-28 05:17:10|86336.4|86286.4|86340|86290|86340|86290|86336|86286|26
1627449440000|2021-07-28 05:17:20|86340.1|86290.1|86341.1|86291.1|86343|86293|86339.4|86289.4|46
1627449450000|2021-07-28 05:17:30|86341.3|86291.3|86339.1|86289.1|86341.3|86291.3|86338.7|86288.7|25
1627449460000|2021-07-28 05:17:40|86339.5|86289.5|86339.1|86289.1|86340.2|86290.2|86338.8|86288.8|33
1627449470000|2021-07-28 05:17:50|86339.2|86289.2|86338.6|86288.6|86339.5|86289.5|86336.6|86286.6|36
1627449480000|2021-07-28 05:18:00|86338.2|86288.2|86340.4|86290.4|86340.4|86290.4|86337.9|86287.9|38
1627449490000|2021-07-28 05:18:10|86340.7|86290.7|86340.1|86290.1|86341.2|86291.2|86339.8|86289.8|33
1627449500000|2021-07-28 05:18:20|86340.3|86290.3|86342.4|86292.4|86342.6|86292.6|86340|86290|39
1627449510000|2021-07-28 05:18:30|86342.2|86292.2|86342.3|86292.3|86342.5|86292.5|86341.5|86291.5|24
1627449520000|2021-07-28 05:18:40|86342.1|86292.1|86342.5|86292.5|86342.7|86292.7|86342|86292|36
1627449530000|2021-07-28 05:18:50|86342.3|86292.3|86340.5|86290.5|86344.5|86294.5|86340.3|86290.3|34
1627449540000|2021-07-28 05:19:00|86340.4|86290.4|86342|86292|86342.7|86292.7|86340.2|86290.2|43
1627449550000|2021-07-28 05:19:10|86341.8|86291.8|86342.2|86292.2|86342.3|86292.3|86341.3|86291.3|21
1627449560000|2021-07-28 05:19:20|86342.1|86292.1|86343.3|86293.3|86344.6|86294.6|86341.7|86291.7|31
1627449570000|2021-07-28 05:19:30|86342.8|86292.8|86342.1|86292.1|86343.8|86293.8|86341.4|86291.4|33
1627449580000|2021-07-28 05:19:40|86341.9|86291.9|86343.2|86293.2|86343.7|86293.7|86341.4|86291.4|35
1627449590000|2021-07-28 05:19:50|86343.4|86293.4|86344.8|86294.8|86344.8|86294.8|86342.2|86292.2|32
1627449600000|2021-07-28 05:20:00|86344.7|86294.7|86343.7|86293.7|86345.9|86295.9|86343.5|86293.5|33
1627449610000|2021-07-28 05:20:10|86343.8|86293.8|86343.3|86293.3|86343.9|86293.9|86342.6|86292.6|21
1627449620000|2021-07-28 05:20:20|86342.8|86292.8|86342.2|86292.2|86343.3|86293.3|86341.7|86291.7|14
1627449630000|2021-07-28 05:20:30|86342.5|86292.5|86343.8|86293.8|86344.6|86294.6|86342.4|86292.4|21
1627449640000|2021-07-28 05:20:40|86343.9|86293.9|86343.9|86293.9|86344.3|86294.3|86343.4|86293.4|24
1627449650000|2021-07-28 05:20:50|86344|86294|86345|86295|86345.3|86295.3|86342.8|86292.8|29
1627449660000|2021-07-28 05:21:00|86345.1|86295.1|86344.1|86294.1|86345.5|86295.5|86343.9|86293.9|27
1627449670000|2021-07-28 05:21:10|86343.5|86293.5|86343.1|86293.1|86344.6|86294.6|86342.5|86292.5|18
1627449680000|2021-07-28 05:21:20|86343.4|86293.4|86342.7|86292.7|86344|86294|86342.7|86292.7|19
1627449690000|2021-07-28 05:21:30|86343|86293|86344|86294|86344.5|86294.5|86342.5|86292.5|28
1627449700000|2021-07-28 05:21:40|86344.1|86294.1|86344.2|86294.2|86344.5|86294.5|86343.7|86293.7|20
1627449710000|2021-07-28 05:21:50|86344.3|86294.3|86343.1|86293.1|86344.3|86294.3|86342.2|86292.2|30
1627449720000|2021-07-28 05:22:00|86343.7|86293.7|86343.3|86293.3|86343.7|86293.7|86343|86293|32
1627449730000|2021-07-28 05:22:10|86343.1|86293.1|86343.8|86293.8|86344.4|86294.4|86343.1|86293.1|23
1627449740000|2021-07-28 05:22:20|86343.7|86293.7|86344.9|86294.9|86345|86295|86343|86293|26
1627449750000|2021-07-28 05:22:30|86345.1|86295.1|86345.9|86295.9|86346.3|86296.3|86344.7|86294.7|22
1627449760000|2021-07-28 05:22:40|86346|86296|86350.2|86300.2|86350.5|86300.5|86344.9|86294.9|39
1627449770000|2021-07-28 05:22:50|86350.1|86300.1|86348.6|86298.6|86350.4|86300.4|86348|86298|26
1627449780000|2021-07-28 05:23:00|86348.5|86298.5|86348.4|86298.4|86349.1|86299.1|86348|86298|23
1627449790000|2021-07-28 05:23:10|86348.6|86298.6|86348.4|86298.4|86348.9|86298.9|86348.1|86298.1|13
1627449800000|2021-07-28 05:23:20|86348.5|86298.5|86349.5|86299.5|86349.9|86299.9|86347.3|86297.3|17
1627449810000|2021-07-28 05:23:30|86348.7|86298.7|86347.7|86297.7|86349.4|86299.4|86347.7|86297.7|25
1627449820000|2021-07-28 05:23:40|86347.6|86297.6|86348.7|86298.7|86349.1|86299.1|86346.9|86296.9|30
1627449830000|2021-07-28 05:23:50|86348.5|86298.5|86345.6|86295.6|86348.9|86298.9|86345.5|86295.5|36
1627449840000|2021-07-28 05:24:00|86345.7|86295.7|86344.7|86294.7|86346.2|86296.2|86344.1|86294.1|32
1627449850000|2021-07-28 05:24:10|86344.8|86294.8|86344.1|86294.1|86344.9|86294.9|86343.8|86293.8|20
1627449860000|2021-07-28 05:24:20|86344.3|86294.3|86344.1|86294.1|86344.6|86294.6|86343.4|86293.4|29
1627449870000|2021-07-28 05:24:30|86344|86294|86345.2|86295.2|86345.5|86295.5|86343.6|86293.6|31
1627449880000|2021-07-28 05:24:40|86343.5|86293.5|86343.4|86293.4|86346.1|86296.1|86342.1|86292.1|42
1627449890000|2021-07-28 05:24:50|86343.2|86293.2|86340|86290|86343.2|86293.2|86339|86289|43
1627449900000|2021-07-28 05:25:00|86340.1|86290.1|86340.4|86290.4|86341.2|86291.2|86339.8|86289.8|31
1627449910000|2021-07-28 05:25:10|86340.5|86290.5|86339.6|86289.6|86340.5|86290.5|86339.4|86289.4|22
1627449920000|2021-07-28 05:25:20|86339.5|86289.5|86339.4|86289.4|86339.9|86289.9|86339.3|86289.3|18
1627449930000|2021-07-28 05:25:30|86339.1|86289.1|86340|86290|86340.2|86290.2|86338.8|86288.8|23
1627449940000|2021-07-28 05:25:40|86339.9|86289.9|86340|86290|86341.2|86291.2|86339.6|86289.6|25
1627449950000|2021-07-28 05:25:50|86340.1|86290.1|86339.6|86289.6|86340.2|86290.2|86339.5|86289.5|12
1627449960000|2021-07-28 05:26:00|86339.9|86289.9|86340|86290|86340.9|86290.9|86339.4|86289.4|30
1627449970000|2021-07-28 05:26:10|86339.9|86289.9|86337.6|86287.6|86340.1|86290.1|86336.5|86286.5|30
1627449980000|2021-07-28 05:26:20|86337.5|86287.5|86339.4|86289.4|86340|86290|86337.3|86287.3|24
1627449990000|2021-07-28 05:26:30|86339.5|86289.5|86339.6|86289.6|86340.9|86290.9|86339.1|86289.1|37
1627450000000|2021-07-28 05:26:40|86339.7|86289.7|86338.1|86288.1|86340|86290|86338.1|86288.1|26
1627450010000|2021-07-28 05:26:50|86338.2|86288.2|86337.8|86287.8|86338.2|86288.2|86337.4|86287.4|19
1627450020000|2021-07-28 05:27:00|86337.7|86287.7|86339.5|86289.5|86339.5|86289.5|86337.6|86287.6|25
1627450030000|2021-07-28 05:27:10|86339.7|86289.7|86336|86286|86339.7|86289.7|86335.1|86285.1|32
1627450040000|2021-07-28 05:27:20|86336.2|86286.2|86339|86289|86340.5|86290.5|86336.1|86286.1|38
1627450050000|2021-07-28 05:27:30|86338.2|86288.2|86338.2|86288.2|86338.9|86288.9|86338.2|86288.2|19
1627450060000|2021-07-28 05:27:40|86338.5|86288.5|86341|86291|86341|86291|86338.4|86288.4|25
1627450070000|2021-07-28 05:27:50|86340.8|86290.8|86339.9|86289.9|86341.1|86291.1|86339.4|86289.4|38
1627450080000|2021-07-28 05:28:00|86339.8|86289.8|86339.2|86289.2|86340.4|86290.4|86336.6|86286.6|34
1627450090000|2021-07-28 05:28:10|86337|86287|86338.8|86288.8|86339.6|86289.6|86337|86287|36
1627450100000|2021-07-28 05:28:20|86338|86288|86337.1|86287.1|86338.4|86288.4|86336.2|86286.2|22
1627450110000|2021-07-28 05:28:30|86337|86287|86335.7|86285.7|86337|86287|86335.6|86285.6|30
1627450120000|2021-07-28 05:28:40|86335.6|86285.6|86335.9|86285.9|86336.7|86286.7|86335.5|86285.5|28
1627450130000|2021-07-28 05:28:50|86335.2|86285.2|86335.1|86285.1|86336|86286|86334.2|86284.2|18
1627450140000|2021-07-28 05:29:00|86335.6|86285.6|86332.7|86282.7|86335.6|86285.6|86331.8|86281.8|42
1627450150000|2021-07-28 05:29:10|86333.1|86283.1|86332.3|86282.3|86333.1|86283.1|86331.3|86281.3|26
1627450160000|2021-07-28 05:29:20|86332.2|86282.2|86328.9|86278.9|86332.6|86282.6|86328.9|86278.9|25
1627450170000|2021-07-28 05:29:30|86328.6|86278.6|86329.6|86279.6|86330|86280|86328.4|86278.4|12
1627450180000|2021-07-28 05:29:40|86329.7|86279.7|86328.8|86278.8|86329.7|86279.7|86328.4|86278.4|22
1627450190000|2021-07-28 05:29:50|86328.7|86278.7|86332.5|86282.5|86332.5|86282.5|86328.7|86278.7|30
1627450200000|2021-07-28 05:30:00|86332.4|86282.4|86335.1|86285.1|86335.7|86285.7|86332|86282|51
1627450210000|2021-07-28 05:30:10|86335|86285|86334.3|86284.3|86335.1|86285.1|86333.8|86283.8|36
1627450220000|2021-07-28 05:30:20|86333.9|86283.9|86332.1|86282.1|86333.9|86283.9|86332.1|86282.1|31
1627450230000|2021-07-28 05:30:30|86332|86282|86331.6|86281.6|86332.7|86282.7|86331.3|86281.3|31
1627450240000|2021-07-28 05:30:40|86330.9|86280.9|86332.3|86282.3|86332.7|86282.7|86330.7|86280.7|27
1627450250000|2021-07-28 05:30:50|86332.2|86282.2|86332.5|86282.5|86332.9|86282.9|86331.3|86281.3|24
1627450260000|2021-07-28 05:31:00|86332.2|86282.2|86330.2|86280.2|86332.2|86282.2|86328.1|86278.1|42
1627450270000|2021-07-28 05:31:10|86329.8|86279.8|86329.7|86279.7|86330.7|86280.7|86328.1|86278.1|27
1627450280000|2021-07-28 05:31:20|86329.8|86279.8|86328.5|86278.5|86330.2|86280.2|86328.2|86278.2|33
1627450290000|2021-07-28 05:31:30|86328.8|86278.8|86328.3|86278.3|86329|86279|86328|86278|19
1627450300000|2021-07-28 05:31:40|86328.8|86278.8|86329.6|86279.6|86330.1|86280.1|86328.4|86278.4|24
1627450310000|2021-07-28 05:31:50|86329.8|86279.8|86332.5|86282.5|86332.5|86282.5|86328.9|86278.9|20
1627450320000|2021-07-28 05:32:00|86332.4|86282.4|86332.7|86282.7|86332.7|86282.7|86331.9|86281.9|21
1627450330000|2021-07-28 05:32:10|86332.4|86282.4|86333.2|86283.2|86333.5|86283.5|86332|86282|34
1627450340000|2021-07-28 05:32:20|86333.3|86283.3|86333.2|86283.2|86334.9|86284.9|86332.9|86282.9|29
1627450350000|2021-07-28 05:32:30|86333.1|86283.1|86336|86286|86336.5|86286.5|86333.1|86283.1|34
1627450360000|2021-07-28 05:32:40|86336.3|86286.3|86337|86287|86337.7|86287.7|86336.2|86286.2|25
1627450370000|2021-07-28 05:32:50|86336.9|86286.9|86336|86286|86337.3|86287.3|86335.9|86285.9|36
1627450380000|2021-07-28 05:33:00|86336.1|86286.1|86336.7|86286.7|86336.9|86286.9|86335.9|86285.9|23
1627450390000|2021-07-28 05:33:10|86336.1|86286.1|86336.5|86286.5|86337.5|86287.5|86335.9|86285.9|27
1627450400000|2021-07-28 05:33:20|86336|86286|86336.9|86286.9|86338.8|86288.8|86336|86286|28
1627450410000|2021-07-28 05:33:30|86337|86287|86339.3|86289.3|86339.3|86289.3|86335.9|86285.9|22
1627450420000|2021-07-28 05:33:40|86339|86289|86339|86289|86339|86289|86338.1|86288.1|27
1627450430000|2021-07-28 05:33:50|86339.1|86289.1|86339.5|86289.5|86339.6|86289.6|86338.6|86288.6|28
1627450440000|2021-07-28 05:34:00|86339.4|86289.4|86338.9|86288.9|86339.6|86289.6|86338.5|86288.5|27
1627450450000|2021-07-28 05:34:10|86339|86289|86342.8|86292.8|86343.3|86293.3|86338.4|86288.4|32
1627450460000|2021-07-28 05:34:20|86342.7|86292.7|86342.2|86292.2|86343.7|86293.7|86342.1|86292.1|34
1627450470000|2021-07-28 05:34:30|86342.3|86292.3|86340.1|86290.1|86342.4|86292.4|86340.1|86290.1|22
1627450480000|2021-07-28 05:34:40|86340.2|86290.2|86343.7|86293.7|86343.9|86293.9|86340.2|86290.2|29
1627450490000|2021-07-28 05:34:50|86343.5|86293.5|86343.8|86293.8|86344.3|86294.3|86342.5|86292.5|37
1627450500000|2021-07-28 05:35:00|86344.8|86294.8|86339.9|86289.9|86344.9|86294.9|86339.9|86289.9|18
1627450510000|2021-07-28 05:35:10|86339.3|86289.3|86339.3|86289.3|86339.7|86289.7|86338.6|86288.6|20
1627450520000|2021-07-28 05:35:20|86339.4|86289.4|86339.3|86289.3|86340.9|86290.9|86338.8|86288.8|32
1627450530000|2021-07-28 05:35:30|86339.6|86289.6|86337|86287|86339.7|86289.7|86336.5|86286.5|36
1627450540000|2021-07-28 05:35:40|86336.7|86286.7|86337|86287|86337.3|86287.3|86335.4|86285.4|26
1627450550000|2021-07-28 05:35:50|86336.6|86286.6|86336.8|86286.8|86337.5|86287.5|86335.4|86285.4|33
1627450560000|2021-07-28 05:36:00|86336.7|86286.7|86336.6|86286.6|86337.5|86287.5|86334.2|86284.2|27
1627450570000|2021-07-28 05:36:10|86336.1|86286.1|86335.1|86285.1|86336.1|86286.1|86334.4|86284.4|25
1627450580000|2021-07-28 05:36:20|86334.8|86284.8|86333.9|86283.9|86335.2|86285.2|86333.9|86283.9|18
1627450590000|2021-07-28 05:36:30|86334.1|86284.1|86334|86284|86335.3|86285.3|86334|86284|16
1627450600000|2021-07-28 05:36:40|86334.1|86284.1|86335.3|86285.3|86335.7|86285.7|86333.7|86283.7|28
1627450610000|2021-07-28 05:36:50|86333.8|86283.8|86334.7|86284.7|86334.7|86284.7|86333|86283|20
1627450620000|2021-07-28 05:37:00|86333.1|86283.1|86334.6|86284.6|86335.4|86285.4|86333.1|86283.1|32
1627450630000|2021-07-28 05:37:10|86335.1|86285.1|86330.2|86280.2|86335.1|86285.1|86329.3|86279.3|27
1627450640000|2021-07-28 05:37:20|86330.3|86280.3|86329.7|86279.7|86330.4|86280.4|86329|86279|23
1627450650000|2021-07-28 05:37:30|86329.8|86279.8|86328|86278|86329.8|86279.8|86327.7|86277.7|22
1627450660000|2021-07-28 05:37:40|86328.3|86278.3|86325.3|86275.3|86328.3|86278.3|86325.1|86275.1|37
1627450670000|2021-07-28 05:37:50|86325.1|86275.1|86323.6|86273.6|86325.8|86275.8|86321.8|86271.8|37
1627450680000|2021-07-28 05:38:00|86323.5|86273.5|86324.2|86274.2|86325.7|86275.7|86323.1|86273.1|28
1627450690000|2021-07-28 05:38:10|86324|86274|86324.7|86274.7|86325.2|86275.2|86323.5|86273.5|24
1627450700000|2021-07-28 05:38:20|86324.9|86274.9|86324|86274|86325.3|86275.3|86324|86274|21
1627450710000|2021-07-28 05:38:30|86324.3|86274.3|86324.5|86274.5|86325|86275|86323.5|86273.5|24
1627450720000|2021-07-28 05:38:40|86324.7|86274.7|86320|86270|86324.9|86274.9|86320|86270|33
1627450730000|2021-07-28 05:38:50|86320.8|86270.8|86320.3|86270.3|86322.9|86272.9|86319.4|86269.4|52
1627450740000|2021-07-28 05:39:00|86320.4|86270.4|86319.9|86269.9|86322.1|86272.1|86319.9|86269.9|31
1627450750000|2021-07-28 05:39:10|86319.8|86269.8|86320.8|86270.8|86321.2|86271.2|86319.1|86269.1|32
1627450760000|2021-07-28 05:39:20|86321.1|86271.1|86319.3|86269.3|86321.2|86271.2|86319.3|86269.3|31
1627450770000|2021-07-28 05:39:30|86320.1|86270.1|86319|86269|86320.6|86270.6|86318.2|86268.2|26
1627450780000|2021-07-28 05:39:40|86318|86268|86319.7|86269.7|86319.7|86269.7|86318|86268|24
1627450790000|2021-07-28 05:39:50|86320|86270|86320.6|86270.6|86321|86271|86319.5|86269.5|27
1627450800000|2021-07-28 05:40:00|86320.7|86270.7|86320.4|86270.4|86320.8|86270.8|86319|86269|34
1627450810000|2021-07-28 05:40:10|86319.9|86269.9|86325|86275|86326.4|86276.4|86319.3|86269.3|28
1627450820000|2021-07-28 05:40:20|86324.8|86274.8|86325.2|86275.2|86326.1|86276.1|86324.7|86274.7|18
1627450830000|2021-07-28 05:40:30|86325.1|86275.1|86325.9|86275.9|86326.1|86276.1|86325.1|86275.1|15
1627450840000|2021-07-28 05:40:40|86326|86276|86331.2|86281.2|86331.2|86281.2|86325.2|86275.2|26
1627450850000|2021-07-28 05:40:50|86331.5|86281.5|86332.5|86282.5|86333.3|86283.3|86331.4|86281.4|21
1627450860000|2021-07-28 05:41:00|86332.4|86282.4|86331.1|86281.1|86332.5|86282.5|86330.8|86280.8|28
1627450870000|2021-07-28 05:41:10|86331|86281|86330|86280|86331.5|86281.5|86329.1|86279.1|32
1627450880000|2021-07-28 05:41:20|86330.1|86280.1|86329.2|86279.2|86330.4|86280.4|86328.9|86278.9|32
1627450890000|2021-07-28 05:41:30|86329.3|86279.3|86331.4|86281.4|86331.6|86281.6|86328.9|86278.9|25
1627450900000|2021-07-28 05:41:40|86331.5|86281.5|86331.3|86281.3|86331.5|86281.5|86330.2|86280.2|25
1627450910000|2021-07-28 05:41:50|86331.2|86281.2|86331.2|86281.2|86331.6|86281.6|86327.8|86277.8|37
1627450920000|2021-07-28 05:42:00|86331.3|86281.3|86332.4|86282.4|86332.4|86282.4|86331.3|86281.3|26
1627450930000|2021-07-28 05:42:10|86332.1|86282.1|86331.3|86281.3|86332.2|86282.2|86331.2|86281.2|18
1627450940000|2021-07-28 05:42:20|86331.7|86281.7|86331.3|86281.3|86332.7|86282.7|86330.8|86280.8|25
1627450950000|2021-07-28 05:42:30|86331.1|86281.1|86332.1|86282.1|86332.2|86282.2|86329.3|86279.3|31
1627450960000|2021-07-28 05:42:40|86332.2|86282.2|86332|86282|86334.3|86284.3|86331.6|86281.6|23
1627450970000|2021-07-28 05:42:50|86331.5|86281.5|86335.7|86285.7|86336.9|86286.9|86331.4|86281.4|47
1627450980000|2021-07-28 05:43:00|86335.6|86285.6|86333.7|86283.7|86337.3|86287.3|86333.5|86283.5|34
1627450990000|2021-07-28 05:43:10|86333.8|86283.8|86334.9|86284.9|86335.6|86285.6|86333.7|86283.7|38
1627451000000|2021-07-28 05:43:20|86334.4|86284.4|86332.3|86282.3|86334.4|86284.4|86331.9|86281.9|22
1627451010000|2021-07-28 05:43:30|86332.9|86282.9|86330.9|86280.9|86332.9|86282.9|86330.9|86280.9|33
1627451020000|2021-07-28 05:43:40|86331.3|86281.3|86330.1|86280.1|86331.5|86281.5|86330.1|86280.1|43
1627451030000|2021-07-28 05:43:50|86330.2|86280.2|86331.2|86281.2|86331.2|86281.2|86329.1|86279.1|31
1627451040000|2021-07-28 05:44:00|86331.8|86281.8|86330.7|86280.7|86331.8|86281.8|86330.7|86280.7|31
1627451050000|2021-07-28 05:44:10|86330.8|86280.8|86334.8|86284.8|86334.8|86284.8|86330.8|86280.8|39
1627451060000|2021-07-28 05:44:20|86333.8|86283.8|86332.5|86282.5|86334.6|86284.6|86330.1|86280.1|48
1627451070000|2021-07-28 05:44:30|86331.5|86281.5|86328.8|86278.8|86331.5|86281.5|86328.8|86278.8|23
1627451080000|2021-07-28 05:44:40|86328.9|86278.9|86329.7|86279.7|86330.5|86280.5|86328.4|86278.4|33
1627451090000|2021-07-28 05:44:50|86329.8|86279.8|86329.5|86279.5|86330.2|86280.2|86329.1|86279.1|30
1627451100000|2021-07-28 05:45:00|86329.6|86279.6|86331.6|86281.6|86332.4|86282.4|86329.2|86279.2|32
1627451110000|2021-07-28 05:45:10|86331.7|86281.7|86330|86280|86331.7|86281.7|86329.2|86279.2|29
1627451120000|2021-07-28 05:45:20|86329.9|86279.9|86329.5|86279.5|86330.3|86280.3|86328.8|86278.8|21
1627451130000|2021-07-28 05:45:30|86329.3|86279.3|86331.2|86281.2|86331.6|86281.6|86329.3|86279.3|26
1627451140000|2021-07-28 05:45:40|86331.8|86281.8|86332.2|86282.2|86335|86285|86331.2|86281.2|41
1627451150000|2021-07-28 05:45:50|86332.1|86282.1|86335.3|86285.3|86335.7|86285.7|86332.1|86282.1|30
1627451160000|2021-07-28 05:46:00|86335.1|86285.1|86335.5|86285.5|86335.9|86285.9|86334.1|86284.1|16
1627451170000|2021-07-28 05:46:10|86335.6|86285.6|86339.9|86289.9|86340.7|86290.7|86335.6|86285.6|34
1627451180000|2021-07-28 05:46:20|86340.2|86290.2|86338.5|86288.5|86340.3|86290.3|86337.9|86287.9|28
1627451190000|2021-07-28 05:46:30|86339.1|86289.1|86338.9|86288.9|86339.2|86289.2|86338.2|86288.2|24
1627451200000|2021-07-28 05:46:40|86338.7|86288.7|86335.2|86285.2|86339.1|86289.1|86334|86284|32
1627451210000|2021-07-28 05:46:50|86335.6|86285.6|86333.8|86283.8|86339.7|86289.7|86333.8|86283.8|44
1627451220000|2021-07-28 05:47:00|86333.5|86283.5|86336.5|86286.5|86336.5|86286.5|86333.5|86283.5|33
1627451230000|2021-07-28 05:47:10|86336.6|86286.6|86335.3|86285.3|86337.3|86287.3|86334.6|86284.6|27
1627451240000|2021-07-28 05:47:20|86335.4|86285.4|86335.6|86285.6|86336.6|86286.6|86335.1|86285.1|31
1627451250000|2021-07-28 05:47:30|86335.8|86285.8|86334.4|86284.4|86335.8|86285.8|86332.4|86282.4|31
1627451260000|2021-07-28 05:47:40|86332.5|86282.5|86332.8|86282.8|86334.1|86284.1|86332.5|86282.5|17
1627451270000|2021-07-28 05:47:50|86332|86282|86332.8|86282.8|86334|86284|86330.8|86280.8|23
1627451280000|2021-07-28 05:48:00|86332.9|86282.9|86335.2|86285.2|86335.4|86285.4|86332.9|86282.9|25
1627451290000|2021-07-28 05:48:10|86335|86285|86333.7|86283.7|86335.1|86285.1|86333.3|86283.3|25
1627451300000|2021-07-28 05:48:20|86333.6|86283.6|86334|86284|86334.1|86284.1|86333.1|86283.1|29
1627451310000|2021-07-28 05:48:30|86333.8|86283.8|86332.5|86282.5|86334.1|86284.1|86331.1|86281.1|38
1627451320000|2021-07-28 05:48:40|86332.9|86282.9|86332.3|86282.3|86334.3|86284.3|86331.6|86281.6|29
1627451330000|2021-07-28 05:48:50|86332.4|86282.4|86330.6|86280.6|86334.7|86284.7|86329.5|86279.5|33
1627451340000|2021-07-28 05:49:00|86330.9|86280.9|86330.6|86280.6|86331.5|86281.5|86328.7|86278.7|34
1627451350000|2021-07-28 05:49:10|86330.1|86280.1|86331.9|86281.9|86333.1|86283.1|86330.1|86280.1|36
1627451360000|2021-07-28 05:49:20|86332.1|86282.1|86332.8|86282.8|86333.2|86283.2|86332|86282|21
1627451370000|2021-07-28 05:49:30|86332.6|86282.6|86332.7|86282.7|86333.5|86283.5|86330.2|86280.2|34
1627451380000|2021-07-28 05:49:40|86331.7|86281.7|86331.6|86281.6|86331.9|86281.9|86329.6|86279.6|32
1627451390000|2021-07-28 05:49:50|86331.8|86281.8|86331.6|86281.6|86333.6|86283.6|86330.9|86280.9|35
1627451400000|2021-07-28 05:50:00|86331.4|86281.4|86334.9|86284.9|86334.9|86284.9|86330.6|86280.6|33
1627451410000|2021-07-28 05:50:10|86334.8|86284.8|86334.3|86284.3|86334.9|86284.9|86333.6|86283.6|27
1627451420000|2021-07-28 05:50:20|86334.4|86284.4|86335.1|86285.1|86335.3|86285.3|86331|86281|32
1627451430000|2021-07-28 05:50:30|86334.2|86284.2|86334.8|86284.8|86335.3|86285.3|86333.6|86283.6|25
1627451440000|2021-07-28 05:50:40|86335.1|86285.1|86333.3|86283.3|86335.5|86285.5|86327.7|86277.7|35
1627451450000|2021-07-28 05:50:50|86333.4|86283.4|86332.2|86282.2|86334|86284|86331.6|86281.6|28
1627451460000|2021-07-28 05:51:00|86332.4|86282.4|86334.3|86284.3|86334.6|86284.6|86332.4|86282.4|22
1627451470000|2021-07-28 05:51:10|86333.7|86283.7|86335.2|86285.2|86335.3|86285.3|86331.1|86281.1|39
1627451480000|2021-07-28 05:51:20|86335.3|86285.3|86332|86282|86335.3|86285.3|86330.5|86280.5|29
1627451490000|2021-07-28 05:51:30|86332.8|86282.8|86334.1|86284.1|86335.4|86285.4|86331.3|86281.3|21
1627451500000|2021-07-28 05:51:40|86333.8|86283.8|86332.6|86282.6|86336.2|86286.2|86330.9|86280.9|29
1627451510000|2021-07-28 05:51:50|86333.3|86283.3|86334.2|86284.2|86334.5|86284.5|86331.6|86281.6|36
1627451520000|2021-07-28 05:52:00|86334.6|86284.6|86334.1|86284.1|86335|86285|86334|86284|30
1627451530000|2021-07-28 05:52:10|86334|86284|86333.4|86283.4|86334.6|86284.6|86332.9|86282.9|22
1627451540000|2021-07-28 05:52:20|86333.9|86283.9|86335.2|86285.2|86335.2|86285.2|86333.6|86283.6|30
1627451550000|2021-07-28 05:52:30|86334.9|86284.9|86334|86284|86335.9|86285.9|86333.6|86283.6|23
1627451560000|2021-07-28 05:52:40|86334.2|86284.2|86335.4|86285.4|86336.4|86286.4|86334.2|86284.2|27
1627451570000|2021-07-28 05:52:50|86334.5|86284.5|86332.8|86282.8|86334.9|86284.9|86332.4|86282.4|31
1627451580000|2021-07-28 05:53:00|86333|86283|86334.1|86284.1|86335.8|86285.8|86333|86283|29
1627451590000|2021-07-28 05:53:10|86333.7|86283.7|86335|86285|86335|86285|86332.7|86282.7|34
1627451600000|2021-07-28 05:53:20|86334.8|86284.8|86332.7|86282.7|86335.4|86285.4|86329.9|86279.9|36
1627451610000|2021-07-28 05:53:30|86332.6|86282.6|86334.5|86284.5|86334.6|86284.6|86332.1|86282.1|29
1627451620000|2021-07-28 05:53:40|86334.4|86284.4|86333.7|86283.7|86334.6|86284.6|86333.2|86283.2|20
1627451630000|2021-07-28 05:53:50|86333.5|86283.5|86335.7|86285.7|86335.7|86285.7|86331.8|86281.8|31
1627451640000|2021-07-28 05:54:00|86334.5|86284.5|86332.3|86282.3|86336.2|86286.2|86330.5|86280.5|34
1627451650000|2021-07-28 05:54:10|86332.5|86282.5|86333.8|86283.8|86333.8|86283.8|86330.5|86280.5|18
1627451660000|2021-07-28 05:54:20|86334|86284|86337.3|86287.3|86338.1|86288.1|86333.4|86283.4|33
1627451670000|2021-07-28 05:54:30|86336.9|86286.9|86336.4|86286.4|86337.7|86287.7|86336.4|86286.4|25
1627451680000|2021-07-28 05:54:40|86336.8|86286.8|86337.1|86287.1|86337.3|86287.3|86336.3|86286.3|27
1627451690000|2021-07-28 05:54:50|86336.6|86286.6|86334.8|86284.8|86336.8|86286.8|86333.3|86283.3|35
1627451700000|2021-07-28 05:55:00|86334.2|86284.2|86334.7|86284.7|86335.3|86285.3|86333.4|86283.4|27
1627451710000|2021-07-28 05:55:10|86334.2|86284.2|86333.7|86283.7|86334.4|86284.4|86333.1|86283.1|27
1627451720000|2021-07-28 05:55:20|86333.6|86283.6|86333.4|86283.4|86334|86284|86332.3|86282.3|22
1627451730000|2021-07-28 05:55:30|86333.8|86283.8|86334.3|86284.3|86335|86285|86333.3|86283.3|36
1627451740000|2021-07-28 05:55:40|86334.2|86284.2|86334.8|86284.8|86335|86285|86333.4|86283.4|29
1627451750000|2021-07-28 05:55:50|86335.2|86285.2|86335.9|86285.9|86336.6|86286.6|86333.9|86283.9|36
1627451760000|2021-07-28 05:56:00|86336.1|86286.1|86336.5|86286.5|86336.7|86286.7|86335.6|86285.6|25
1627451770000|2021-07-28 05:56:10|86336.7|86286.7|86334.2|86284.2|86336.7|86286.7|86334.2|86284.2|29
1627451780000|2021-07-28 05:56:20|86333.6|86283.6|86333.8|86283.8|86335.2|86285.2|86332.2|86282.2|39
1627451790000|2021-07-28 05:56:30|86333.9|86283.9|86335.5|86285.5|86336|86286|86333.2|86283.2|38
1627451800000|2021-07-28 05:56:40|86334.8|86284.8|86335.3|86285.3|86336.6|86286.6|86334.6|86284.6|27
1627451810000|2021-07-28 05:56:50|86334.9|86284.9|86335|86285|86335.7|86285.7|86334.6|86284.6|37
1627451820000|2021-07-28 05:57:00|86334.9|86284.9|86335|86285|86335.6|86285.6|86334.4|86284.4|36
1627451830000|2021-07-28 05:57:10|86335.1|86285.1|86334.7|86284.7|86335.2|86285.2|86333.8|86283.8|28
1627451840000|2021-07-28 05:57:20|86334.2|86284.2|86335.2|86285.2|86335.4|86285.4|86333.6|86283.6|30
1627451850000|2021-07-28 05:57:30|86334.9|86284.9|86334.7|86284.7|86336.4|86286.4|86332.5|86282.5|51
1627451860000|2021-07-28 05:57:40|86335|86285|86334.9|86284.9|86336.1|86286.1|86333.9|86283.9|29
1627451870000|2021-07-28 05:57:50|86333.6|86283.6|86332.3|86282.3|86334.3|86284.3|86331.9|86281.9|48
1627451880000|2021-07-28 05:58:00|86331.9|86281.9|86331.9|86281.9|86332.2|86282.2|86330.6|86280.6|41
1627451890000|2021-07-28 05:58:10|86332.2|86282.2|86331.2|86281.2|86332.2|86282.2|86331|86281|28
1627451900000|2021-07-28 05:58:20|86331.6|86281.6|86329.8|86279.8|86331.6|86281.6|86327.6|86277.6|46
1627451910000|2021-07-28 05:58:30|86329.6|86279.6|86332.2|86282.2|86332.3|86282.3|86326.2|86276.2|51
1627451920000|2021-07-28 05:58:40|86331.9|86281.9|86332.3|86282.3|86332.5|86282.5|86328.8|86278.8|37
1627451930000|2021-07-28 05:58:50|86332.2|86282.2|86331.1|86281.1|86333|86283|86326.2|86276.2|57
1627451940000|2021-07-28 05:59:00|86331.2|86281.2|86328.5|86278.5|86331.2|86281.2|86327.6|86277.6|38
1627451950000|2021-07-28 05:59:10|86328.1|86278.1|86323.7|86273.7|86329.7|86279.7|86323.7|86273.7|39
1627451960000|2021-07-28 05:59:20|86323.9|86273.9|86322.8|86272.8|86326.9|86276.9|86321.4|86271.4|26
1627451970000|2021-07-28 05:59:30|86323.1|86273.1|86322.1|86272.1|86323.1|86273.1|86321.5|86271.5|30
1627451980000|2021-07-28 05:59:40|86322.2|86272.2|86323|86273|86323.2|86273.2|86320.3|86270.3|32
1627451990000|2021-07-28 05:59:50|86323.1|86273.1|86321.1|86271.1|86323.5|86273.5|86320|86270|33
1627452000000|2021-07-28 06:00:00|86318.8|86268.8|86335|86285|86337.5|86287.5|86318.8|86268.8|56
1627452010000|2021-07-28 06:00:10|86334.8|86284.8|86326|86276|86334.8|86284.8|86325.7|86275.7|54
1627452020000|2021-07-28 06:00:20|86325.6|86275.6|86325|86275|86326.6|86276.6|86322.6|86272.6|25
1627452030000|2021-07-28 06:00:30|86324.9|86274.9|86321.1|86271.1|86325.1|86275.1|86320.4|86270.4|33
1627452040000|2021-07-28 06:00:40|86320.9|86270.9|86322.3|86272.3|86324.5|86274.5|86317|86267|41
1627452050000|2021-07-28 06:00:50|86322|86272|86320.6|86270.6|86323.6|86273.6|86318.6|86268.6|31
1627452060000|2021-07-28 06:01:00|86320.5|86270.5|86322.8|86272.8|86322.8|86272.8|86320.1|86270.1|42
1627452070000|2021-07-28 06:01:10|86322.7|86272.7|86322.7|86272.7|86323|86273|86321.9|86271.9|51
1627452080000|2021-07-28 06:01:20|86322.8|86272.8|86322.9|86272.9|86326|86282.4|86304.8|86269.4|49
1627452090000|2021-07-28 06:01:30|86322.7|86272.7|86323.2|86273.2|86324.9|86274.9|86322.3|86272.3|28
1627452100000|2021-07-28 06:01:40|86322.9|86272.9|86328.2|86278.2|86330.5|86280.5|86322.9|86272.9|39
1627452110000|2021-07-28 06:01:50|86328.4|86278.4|86327.8|86277.8|86328.7|86278.7|86327.4|86277.4|30
1627452120000|2021-07-28 06:02:00|86325|86275|86319.9|86269.9|86325|86275|86317.3|86267.3|38
1627452130000|2021-07-28 06:02:10|86321.1|86271.1|86320|86270|86321.3|86271.3|86319.1|86269.1|37
1627452140000|2021-07-28 06:02:20|86320.4|86270.4|86317.1|86267.1|86320.9|86270.9|86317.1|86267.1|35
1627452150000|2021-07-28 06:02:30|86316.2|86266.2|86324|86274|86325.5|86275.5|86313.4|86263.4|54
1627452160000|2021-07-28 06:02:40|86323.5|86273.5|86328.3|86278.3|86330.6|86280.6|86321.9|86271.9|52
1627452170000|2021-07-28 06:02:50|86328.1|86278.1|86326.2|86276.2|86329.4|86279.4|86324.5|86274.5|43
1627452180000|2021-07-28 06:03:00|86326.9|86276.9|86324.3|86274.3|86327.6|86277.6|86324.3|86274.3|26
1627452190000|2021-07-28 06:03:10|86322.7|86272.7|86313.6|86263.6|86322.8|86272.8|86313.1|86263.1|53
1627452200000|2021-07-28 06:03:20|86314.2|86264.2|86317|86267|86317|86267|86313.4|86263.4|38
1627452210000|2021-07-28 06:03:30|86316.9|86266.9|86320.2|86270.2|86320.7|86270.7|86316.4|86266.4|33
1627452220000|2021-07-28 06:03:40|86319.3|86269.3|86316.4|86266.4|86320.7|86281.4|86302.5|86264.5|41
1627452230000|2021-07-28 06:03:50|86316.3|86266.3|86322.9|86272.9|86322.9|86278.7|86303|86265.5|47
1627452240000|2021-07-28 06:04:00|86323|86273|86319.6|86269.6|86323.5|86273.5|86318.6|86268.6|44
1627452250000|2021-07-28 06:04:10|86319.7|86269.7|86317.1|86267.1|86319.9|86269.9|86316|86266|40
1627452260000|2021-07-28 06:04:20|86317.3|86267.3|86318.7|86268.7|86319.4|86269.4|86316.2|86266.2|37
1627452270000|2021-07-28 06:04:30|86318.8|86268.8|86317.2|86267.2|86319.8|86279.2|86302.4|86265.2|42
1627452280000|2021-07-28 06:04:40|86317.5|86267.5|86316.4|86266.4|86317.5|86267.5|86313.6|86263.6|33
1627452290000|2021-07-28 06:04:50|86316.3|86266.3|86300|86250|86318|86268|86300|86250|37
1627452300000|2021-07-28 06:05:00|86302.6|86252.6|86290.2|86240.2|86302.6|86252.6|86290.1|86240.1|50
1627452310000|2021-07-28 06:05:10|86290.6|86240.6|86292.8|86242.8|86292.8|86242.8|86290.1|86240.1|37
1627452320000|2021-07-28 06:05:20|86293.1|86243.1|86300.3|86250.3|86300.3|86250.3|86293.1|86243.1|47
1627452330000|2021-07-28 06:05:30|86299.2|86249.2|86303.6|86253.6|86303.6|86253.6|86298.5|86248.5|49
1627452340000|2021-07-28 06:05:40|86303.5|86253.5|86305.2|86255.2|86305.2|86255.2|86302.3|86252.3|45
1627452350000|2021-07-28 06:05:50|86305.3|86255.3|86305.6|86255.6|86306|86256|86303.1|86253.1|37
1627452360000|2021-07-28 06:06:00|86305.5|86255.5|86302.5|86252.5|86310.2|86260.2|86301.3|86251.3|48
1627452370000|2021-07-28 06:06:10|86301.9|86251.9|86307.9|86257.9|86308.2|86258.2|86301.8|86251.8|51
1627452380000|2021-07-28 06:06:20|86308.1|86258.1|86308.5|86258.5|86309.7|86259.7|86308|86258|30
1627452390000|2021-07-28 06:06:30|86308.6|86258.6|86310.7|86260.7|86311.4|86261.4|86308.3|86258.3|22
1627452400000|2021-07-28 06:06:40|86310.6|86260.6|86310.9|86260.9|86311.1|86261.1|86309.5|86259.5|29
1627452410000|2021-07-28 06:06:50|86310.8|86260.8|86309.7|86259.7|86311.1|86261.1|86309.7|86259.7|22
1627452420000|2021-07-28 06:07:00|86310.9|86260.9|86307|86257|86310.9|86260.9|86305.2|86255.2|24
1627452430000|2021-07-28 06:07:10|86294.8|86269.8|86309|86259|86310.3|86269.8|86294.8|86258.7|22
1627452440000|2021-07-28 06:07:20|86309.2|86259.2|86309|86259|86310|86260|86308.4|86258.4|18
1627452450000|2021-07-28 06:07:30|86309.1|86259.1|86314.6|86264.6|86315.4|86276.2|86296.2|86258.4|40
1627452460000|2021-07-28 06:07:40|86314.9|86264.9|86303.3|86278.3|86315.7|86278.4|86303|86262.8|36
1627452470000|2021-07-28 06:07:50|86303.2|86278.2|86317.8|86267.8|86318|86278.2|86303.2|86266.6|22
1627452480000|2021-07-28 06:08:00|86317.7|86267.7|86304|86279|86318.2|86280.1|86303.9|86266|29
1627452490000|2021-07-28 06:08:10|86304.1|86279.1|86315.3|86265.3|86316.4|86279.5|86303.2|86265.3|29
1627452500000|2021-07-28 06:08:20|86315.5|86265.5|86315.7|86265.7|86315.9|86265.9|86315.2|86265.2|15
1627452510000|2021-07-28 06:08:30|86316|86266|86302.5|86277.5|86316|86278.1|86302.5|86265.2|21
1627452520000|2021-07-28 06:08:40|86302.7|86277.7|86303.3|86278.3|86317.8|86279.8|86302.7|86266.1|27
1627452530000|2021-07-28 06:08:50|86303.9|86278.9|86300.5|86275.5|86317.7|86279|86300.2|86266.5|42
1627452540000|2021-07-28 06:09:00|86300.4|86275.4|86299.8|86274.8|86302.3|86277.3|86299.5|86274.5|33
1627452550000|2021-07-28 06:09:10|86300.1|86275.1|86297.2|86272.2|86300.7|86275.7|86296.8|86271.8|30
1627452560000|2021-07-28 06:09:20|86297.1|86272.1|86298.9|86273.9|86300.2|86275.2|86296|86271|36
1627452570000|2021-07-28 06:09:30|86299|86274|86301.1|86276.1|86301.4|86276.4|86299|86274|27
1627452580000|2021-07-28 06:09:40|86301.2|86276.2|86301.9|86276.9|86302|86277|86299.9|86274.9|27
1627452590000|2021-07-28 06:09:50|86301.8|86276.8|86301|86276|86302.3|86277.3|86300.9|86275.9|20
1627452600000|2021-07-28 06:10:00|86302.3|86277.3|86304|86279|86317.4|86280.5|86301.3|86266|36
1627452610000|2021-07-28 06:10:10|86303.8|86278.8|86306.4|86281.4|86306.8|86281.8|86303.6|86278.6|37
1627452620000|2021-07-28 06:10:20|86307.8|86282.8|86314.4|86289.4|86326.4|86289.8|86307.8|86271.8|47
1627452630000|2021-07-28 06:10:30|86315.2|86290.2|86316.5|86291.5|86316.5|86291.5|86312.6|86287.6|39
1627452640000|2021-07-28 06:10:40|86316.4|86291.4|86317.9|86292.9|86318.1|86293.1|86316.4|86291.4|26
1627452650000|2021-07-28 06:10:50|86318|86293|86318.1|86293.1|86319.6|86294.6|86317.5|86292.5|27
1627452660000|2021-07-28 06:11:00|86318.2|86293.2|86318.5|86293.5|86319.8|86294.8|86317.9|86292.9|27
1627452670000|2021-07-28 06:11:10|86320.3|86295.3|86315.7|86290.7|86333.1|86295.3|86314.8|86282.6|34
1627452680000|2021-07-28 06:11:20|86315.6|86290.6|86318|86293|86318.1|86293.1|86315.5|86290.5|34
1627452690000|2021-07-28 06:11:30|86318.4|86293.4|86318.1|86293.1|86320.2|86295.2|86316.1|86291.1|31
1627452700000|2021-07-28 06:11:40|86318.2|86293.2|86321.3|86296.3|86321.3|86296.3|86318.2|86293.2|32
1627452710000|2021-07-28 06:11:50|86321.2|86296.2|86328.7|86303.7|86328.8|86303.8|86321|86296|43
1627452720000|2021-07-28 06:12:00|86328.8|86303.8|86327.8|86302.8|86328.9|86303.9|86326.2|86301.2|29
1627452730000|2021-07-28 06:12:10|86327.6|86302.6|86324.3|86299.3|86327.6|86302.6|86322.7|86297.7|32
1627452740000|2021-07-28 06:12:20|86324.2|86299.2|86325.2|86300.2|86325.5|86300.5|86323.4|86298.4|25
1627452750000|2021-07-28 06:12:30|86325.3|86300.3|86322.9|86297.9|86325.5|86300.5|86322.6|86297.6|25
1627452760000|2021-07-28 06:12:40|86322.8|86297.8|86322.9|86297.9|86324.8|86299.8|86321.4|86296.4|37
1627452770000|2021-07-28 06:12:50|86321.5|86296.5|86331.4|86281.4|86332.5|86297.8|86318.2|86280.5|35
1627452780000|2021-07-28 06:13:00|86318.4|86293.4|86313.5|86288.5|86319.2|86294.2|86312.5|86287.5|45
1627452790000|2021-07-28 06:13:10|86313.2|86288.2|86310.3|86285.3|86313.2|86288.2|86310.2|86285.2|47
1627452800000|2021-07-28 06:13:20|86310.1|86285.1|86306.1|86281.1|86311.3|86286.3|86306.1|86281.1|38
1627452810000|2021-07-28 06:13:30|86306|86281|86312.4|86262.4|86316.2|86282.2|86302.7|86260|55
1627452820000|2021-07-28 06:13:40|86313.4|86263.4|86301.2|86251.2|86313.4|86263.4|86300.7|86250.7|40
1627452830000|2021-07-28 06:13:50|86300.6|86250.6|86298.5|86248.5|86303.4|86253.4|86295.9|86245.9|50
1627452840000|2021-07-28 06:14:00|86297.4|86247.4|86286.8|86236.8|86297.7|86247.7|86286.7|86236.7|59
1627452850000|2021-07-28 06:14:10|86287|86237|86286.8|86236.8|86287.3|86237.3|86285.1|86235.1|35
1627452860000|2021-07-28 06:14:20|86287|86237|86289|86239|86290.1|86240.1|86287|86237|28
1627452870000|2021-07-28 06:14:30|86289.3|86239.3|86291.6|86241.6|86291.6|86241.6|86289.3|86239.3|36
1627452880000|2021-07-28 06:14:40|86291.3|86241.3|86275.4|86225.4|86291.3|86249.8|86266|86224.3|49
1627452890000|2021-07-28 06:14:50|86275.7|86225.7|86273.8|86223.8|86276.6|86226.6|86273.1|86223.1|47
1627452900000|2021-07-28 06:15:00|86273.3|86223.3|86266.9|86216.9|86273.8|86223.8|86264.9|86214.9|56
1627452910000|2021-07-28 06:15:10|86267|86217|86261.9|86211.9|86267.2|86217.2|86260.1|86210.1|58
1627452920000|2021-07-28 06:15:20|86261.7|86211.7|86268.8|86218.8|86273|86223|86261.7|86211.7|52
1627452930000|2021-07-28 06:15:30|86268.1|86218.1|86278.5|86228.5|86278.5|86237.9|86262|86217.2|48
1627452940000|2021-07-28 06:15:40|86278.6|86228.6|86277.3|86227.3|86278.9|86240.3|86263.8|86226.1|35
1627452950000|2021-07-28 06:15:50|86277.7|86227.7|86271.3|86246.3|86280.4|86246.9|86266.1|86227.7|42
1627452960000|2021-07-28 06:16:00|86271.2|86246.2|86274.9|86224.9|86282.5|86246.2|86265.9|86224.7|49
1627452970000|2021-07-28 06:16:10|86275.5|86225.5|86278.8|86228.8|86278.8|86228.8|86270.5|86220.5|57
1627452980000|2021-07-28 06:16:20|86279.4|86229.4|86279|86229|86280.3|86230.3|86278.7|86228.7|21
1627452990000|2021-07-28 06:16:30|86278.7|86228.7|86279.5|86229.5|86282.3|86244.1|86267|86228|43
1627453000000|2021-07-28 06:16:40|86279|86229|86279.2|86229.2|86279.7|86229.7|86278.3|86228.3|35
1627453010000|2021-07-28 06:16:50|86278.9|86228.9|86278.5|86228.5|86279.5|86229.5|86277.9|86227.9|32
1627453020000|2021-07-28 06:17:00|86278.4|86228.4|86278|86228|86279.6|86229.6|86277.3|86227.3|36
1627453030000|2021-07-28 06:17:10|86277.9|86227.9|86274.8|86224.8|86278.1|86237.1|86260.9|86223.1|40
1627453040000|2021-07-28 06:17:20|86274.3|86224.3|86268.8|86218.8|86274.3|86236.7|86259.7|86218.1|52
1627453050000|2021-07-28 06:17:30|86268.5|86218.5|86268.8|86218.8|86272.1|86222.1|86267.2|86217.2|53
1627453060000|2021-07-28 06:17:40|86269|86219|86268.8|86218.8|86269.7|86219.7|86266.6|86216.6|31
1627453070000|2021-07-28 06:17:50|86269.3|86219.3|86255.1|86205.1|86269.3|86219.3|86254.5|86204.5|55
1627453080000|2021-07-28 06:18:00|86255.7|86205.7|86256.1|86206.1|86256.3|86206.3|86255|86205|39
1627453090000|2021-07-28 06:18:10|86256.2|86206.2|86254.1|86204.1|86257.6|86207.6|86253.7|86203.7|41
1627453100000|2021-07-28 06:18:20|86254.4|86204.4|86254.2|86204.2|86254.7|86204.7|86252.9|86202.9|43
1627453110000|2021-07-28 06:18:30|86254.7|86204.7|86257.3|86207.3|86257.7|86207.7|86253.4|86203.4|53
1627453120000|2021-07-28 06:18:40|86257.4|86207.4|86251.5|86201.5|86257.5|86207.5|86249.8|86199.8|38
1627453130000|2021-07-28 06:18:50|86251.4|86201.4|86254.2|86204.2|86254.2|86204.2|86251.4|86201.4|39
1627453140000|2021-07-28 06:19:00|86254.1|86204.1|86252.6|86202.6|86254.6|86204.6|86252.4|86202.4|46
1627453150000|2021-07-28 06:19:10|86252.5|86202.5|86253.1|86203.1|86253.5|86203.5|86252.2|86202.2|28
1627453160000|2021-07-28 06:19:20|86253.2|86203.2|86251.8|86201.8|86253.9|86203.9|86251.8|86201.8|22
1627453170000|2021-07-28 06:19:30|86251.9|86201.9|86240.6|86215.6|86253.2|86215.8|86239.8|86201.6|43
1627453180000|2021-07-28 06:19:40|86240.7|86215.7|86252.8|86202.8|86253.7|86215.8|86240.6|86202.7|27
1627453190000|2021-07-28 06:19:50|86252.7|86202.7|86253.6|86203.6|86253.6|86203.6|86252.4|86202.4|22
1627453200000|2021-07-28 06:20:00|86253.5|86203.5|86261.7|86211.7|86263.6|86223|86245.6|86203.5|50
1627453210000|2021-07-28 06:20:10|86261.2|86211.2|86261.5|86211.5|86262.6|86212.6|86260.8|86210.8|29
1627453220000|2021-07-28 06:20:20|86261|86211|86264|86214|86264.6|86214.6|86261|86211|26
1627453230000|2021-07-28 06:20:30|86264.1|86214.1|86262.5|86212.5|86266.1|86216.1|86261.8|86211.8|28
1627453240000|2021-07-28 06:20:40|86262.4|86212.4|86261.7|86211.7|86263|86213|86261.1|86211.1|29
1627453250000|2021-07-28 06:20:50|86262.1|86212.1|86256.7|86206.7|86262.1|86218.7|86243.1|86205.5|27
1627453260000|2021-07-28 06:21:00|86257.2|86207.2|86254.4|86204.4|86257.8|86216.4|86241.4|86203.3|50
1627453270000|2021-07-28 06:21:10|86254.5|86204.5|86253.6|86203.6|86254.5|86204.5|86253.5|86203.5|18
1627453280000|2021-07-28 06:21:20|86253.7|86203.7|86253.6|86203.6|86254.9|86204.9|86253.5|86203.5|23
1627453290000|2021-07-28 06:21:30|86253.5|86203.5|86254.7|86204.7|86255.6|86217.1|86241.3|86202.9|36
1627453300000|2021-07-28 06:21:40|86255|86205|86247.5|86222.5|86260.8|86222.7|86246|86204.9|38
1627453310000|2021-07-28 06:21:50|86247.4|86222.4|86264|86214|86264|86224.8|86247.4|86210|34
1627453320000|2021-07-28 06:22:00|86263.9|86213.9|86266.1|86216.1|86266.9|86226.3|86251.3|86212.8|37
1627453330000|2021-07-28 06:22:10|86266|86216|86265.1|86215.1|86266.7|86216.7|86265|86215|23
1627453340000|2021-07-28 06:22:20|86265.4|86215.4|86268.9|86218.9|86270.2|86220.2|86265.2|86215.2|34
1627453350000|2021-07-28 06:22:30|86269.2|86219.2|86271|86221|86271.3|86232.6|86256.6|86218.4|42
1627453360000|2021-07-28 06:22:40|86270.8|86220.8|86279.6|86229.6|86281|86231|86270.2|86220.2|31
1627453370000|2021-07-28 06:22:50|86279.7|86229.7|86278.7|86228.7|86281.1|86231.1|86278.5|86228.5|46
1627453380000|2021-07-28 06:23:00|86279|86229|86277.6|86227.6|86279.9|86229.9|86275.6|86225.6|48
1627453390000|2021-07-28 06:23:10|86277.2|86227.2|86279.2|86229.2|86280.3|86230.3|86277.2|86227.2|26
1627453400000|2021-07-28 06:23:20|86278.8|86228.8|86278.9|86228.9|86279.5|86229.5|86278.5|86228.5|23
1627453410000|2021-07-28 06:23:30|86277.8|86227.8|86274.2|86224.2|86278.1|86228.1|86273.3|86223.3|39
1627453420000|2021-07-28 06:23:40|86274.1|86224.1|86264.1|86239.1|86276.8|86239.3|86260.4|86223.2|35
1627453430000|2021-07-28 06:23:50|86263.8|86238.8|86264.1|86239.1|86277.1|86239.6|86263.7|86226.4|23
1627453440000|2021-07-28 06:24:00|86264|86239|86262.4|86237.4|86265.9|86240.9|86262.4|86237.4|28
1627453450000|2021-07-28 06:24:10|86263.6|86238.6|86267.4|86217.4|86268.5|86238.6|86254.8|86217|50
1627453460000|2021-07-28 06:24:20|86267.1|86217.1|86266.6|86216.6|86267.9|86217.9|86265.5|86215.5|35
1627453470000|2021-07-28 06:24:30|86266.7|86216.7|86262.9|86212.9|86266.8|86216.8|86262|86212|29
1627453480000|2021-07-28 06:24:40|86262.8|86212.8|86262.9|86212.9|86263.2|86213.2|86262.3|86212.3|21
1627453490000|2021-07-28 06:24:50|86262.7|86212.7|86264.2|86214.2|86264.5|86214.5|86262.1|86212.1|23
1627453500000|2021-07-28 06:25:00|86264.3|86214.3|86264.2|86214.2|86264.8|86214.8|86264.1|86214.1|25
1627453510000|2021-07-28 06:25:10|86264.4|86214.4|86251.1|86226.1|86264.5|86226.1|86249.9|86213.3|24
1627453520000|2021-07-28 06:25:20|86251.6|86226.6|86246|86221|86264.3|86226.9|86245.6|86212.5|45
1627453530000|2021-07-28 06:25:30|86246.4|86221.4|86247.3|86222.3|86259.5|86222.7|86245.8|86208|34
1627453540000|2021-07-28 06:25:40|86247.5|86222.5|86246.9|86221.9|86248|86223|86246.1|86221.1|32
1627453550000|2021-07-28 06:25:50|86247.1|86222.1|86252.8|86202.8|86254.6|86222.1|86241.5|86202.5|43
1627453560000|2021-07-28 06:26:00|86253|86203|86255.4|86205.4|86255.4|86205.4|86252.6|86202.6|46
1627453570000|2021-07-28 06:26:10|86255.3|86205.3|86249.6|86199.6|86257.9|86207.9|86249.6|86199.6|54
1627453580000|2021-07-28 06:26:20|86253.2|86203.2|86251.8|86201.8|86253.2|86215.2|86239.4|86198.6|52
1627453590000|2021-07-28 06:26:30|86251.6|86201.6|86251.6|86201.6|86252.6|86202.6|86251.3|86201.3|24
1627453600000|2021-07-28 06:26:40|86251.8|86201.8|86250.3|86200.3|86252|86202|86250.3|86200.3|16
1627453610000|2021-07-28 06:26:50|86250|86200|86248|86198|86250|86200|86246.2|86196.2|39
1627453620000|2021-07-28 06:27:00|86248.2|86198.2|86252.1|86202.1|86253.3|86203.3|86247.8|86197.8|46
1627453630000|2021-07-28 06:27:10|86251.8|86201.8|86251.8|86201.8|86254.6|86204.6|86250|86200|45
1627453640000|2021-07-28 06:27:20|86251.5|86201.5|86251.4|86201.4|86252.3|86212.8|86232.3|86195.3|60
1627453650000|2021-07-28 06:27:30|86252.8|86202.8|86256|86206|86256.4|86218.3|86238.7|86201.1|53
1627453660000|2021-07-28 06:27:40|86256.8|86206.8|86266.1|86216.1|86266.6|86225.4|86246.9|86204.9|63
1627453670000|2021-07-28 06:27:50|86265.8|86215.8|86277.6|86227.6|86278.4|86228.4|86265.8|86215.8|61
1627453680000|2021-07-28 06:28:00|86277.8|86227.8|86278.8|86228.8|86280|86230|86277.4|86227.4|47
1627453690000|2021-07-28 06:28:10|86278.9|86228.9|86279.9|86229.9|86279.9|86229.9|86278.3|86228.3|35
1627453700000|2021-07-28 06:28:20|86279.8|86229.8|86279.3|86229.3|86280.5|86230.5|86278.4|86228.4|27
1627453710000|2021-07-28 06:28:30|86279.1|86229.1|86286.3|86236.3|86288.1|86238.1|86277.2|86227.2|52
1627453720000|2021-07-28 06:28:40|86286|86236|86291.2|86241.2|86291.3|86241.3|86285.6|86235.6|38
1627453730000|2021-07-28 06:28:50|86291.8|86241.8|86289|86239|86291.8|86241.8|86289|86239|19
1627453740000|2021-07-28 06:29:00|86289.8|86239.8|86301.3|86251.3|86303.3|86253.3|86289.3|86239.3|47
1627453750000|2021-07-28 06:29:10|86301.8|86251.8|86301.5|86251.5|86302.2|86252.2|86300.3|86250.3|32
1627453760000|2021-07-28 06:29:20|86302.1|86252.1|86296.2|86246.2|86302.3|86252.3|86296.2|86246.2|48
1627453770000|2021-07-28 06:29:30|86297.5|86247.5|86298.1|86248.1|86299.2|86249.2|86296.7|86246.7|34
1627453780000|2021-07-28 06:29:40|86297.9|86247.9|86299.8|86249.8|86299.8|86249.8|86297.1|86247.1|24
1627453790000|2021-07-28 06:29:50|86299.7|86249.7|86293.3|86243.3|86299.9|86249.9|86293.3|86243.3|49
1627453800000|2021-07-28 06:30:00|86295|86245|86314.2|86264.2|86317.8|86267.8|86295|86245|65
1627453810000|2021-07-28 06:30:10|86313.8|86263.8|86324.8|86274.8|86326.3|86284.3|86309.3|86260.3|60
1627453820000|2021-07-28 06:30:20|86323.1|86273.1|86322.9|86272.9|86326.6|86276.6|86322.7|86272.7|50
1627453830000|2021-07-28 06:30:30|86323.2|86273.2|86317.4|86267.4|86323.2|86273.2|86316.6|86266.6|53
1627453840000|2021-07-28 06:30:40|86317.8|86267.8|86327.5|86277.5|86329|86279|86317.8|86267.8|48
1627453850000|2021-07-28 06:30:50|86329.4|86279.4|86338|86288|86338.2|86288.2|86328.9|86278.9|44
1627453860000|2021-07-28 06:31:00|86337.3|86287.3|86339.9|86289.9|86339.9|86296.2|86320|86280.6|50
1627453870000|2021-07-28 06:31:10|86338.8|86288.8|86338.9|86288.9|86341.6|86291.6|86337.6|86287.6|61
1627453880000|2021-07-28 06:31:20|86338.8|86288.8|86334.2|86284.2|86340.1|86290.1|86332.2|86282.2|49
1627453890000|2021-07-28 06:31:30|86334.5|86284.5|86346.1|86296.1|86347.2|86297.2|86332.4|86282.4|56
1627453900000|2021-07-28 06:31:40|86345.9|86295.9|86346.2|86296.2|86346.7|86296.7|86344.7|86294.7|41
1627453910000|2021-07-28 06:31:50|86346.1|86296.1|86343.9|86293.9|86347.2|86297.2|86342.5|86292.5|43
1627453920000|2021-07-28 06:32:00|86343.6|86293.6|86350.8|86300.8|86364.7|86320.6|86343.3|86293.6|64
1627453930000|2021-07-28 06:32:10|86351.1|86301.1|86352.4|86302.4|86352.4|86302.4|86347.6|86297.6|42
1627453940000|2021-07-28 06:32:20|86351.4|86301.4|86334.2|86309.2|86354.1|86309.8|86333|86296.7|62
1627453950000|2021-07-28 06:32:30|86334.3|86309.3|86348.2|86298.2|86349.1|86310.1|86333.5|86294.8|58
1627453960000|2021-07-28 06:32:40|86348|86298|86345.1|86295.1|86356.4|86307.1|86332.1|86293.1|69
1627453970000|2021-07-28 06:32:50|86344.5|86294.5|86347.7|86297.7|86347.8|86297.8|86342.9|86292.9|44
1627453980000|2021-07-28 06:33:00|86347.2|86297.2|86344.4|86294.4|86347.2|86297.2|86344.3|86294.3|29
1627453990000|2021-07-28 06:33:10|86344.5|86294.5|86343.3|86293.3|86346.2|86296.2|86343.3|86293.3|32
1627454000000|2021-07-28 06:33:20|86342.7|86292.7|86333.4|86308.4|86344.8|86310.1|86330.6|86292.6|41
1627454010000|2021-07-28 06:33:30|86333.5|86308.5|86343.1|86293.1|86345.1|86308.5|86331.7|86293.1|18
1627454020000|2021-07-28 06:33:40|86343.6|86293.6|86334.8|86309.8|86346|86311.2|86328|86293.5|56
1627454030000|2021-07-28 06:33:50|86333.2|86308.2|86335.4|86310.4|86349.7|86314.3|86333.1|86298.2|46
1627454040000|2021-07-28 06:34:00|86335.2|86310.2|86335|86310|86339.8|86314.8|86333.5|86308.5|56
1627454050000|2021-07-28 06:34:10|86334.8|86309.8|86334.5|86309.5|86335.7|86310.7|86332.9|86307.9|32
1627454060000|2021-07-28 06:34:20|86334.4|86309.4|86336.9|86311.9|86349.4|86314.6|86334.3|86298|51
1627454070000|2021-07-28 06:34:30|86336.1|86311.1|86337.7|86312.7|86338.3|86313.3|86336.1|86311.1|33
1627454080000|2021-07-28 06:34:40|86337.4|86312.4|86336.8|86311.8|86337.4|86312.4|86336.3|86311.3|34
1627454090000|2021-07-28 06:34:50|86336.6|86311.6|86338.2|86313.2|86338.3|86313.3|86336.1|86311.1|22
1627454100000|2021-07-28 06:35:00|86337.8|86312.8|86334.3|86309.3|86337.8|86312.8|86333.8|86308.8|34
1627454110000|2021-07-28 06:35:10|86334.4|86309.4|86348.6|86298.6|86348.6|86309.6|86333.9|86297.1|30
1627454120000|2021-07-28 06:35:20|86348.2|86298.2|86335.7|86310.7|86349.3|86310.9|86335.2|86297.1|39
1627454130000|2021-07-28 06:35:30|86335.5|86310.5|86337.2|86312.2|86337.5|86312.5|86334.4|86309.4|37
1627454140000|2021-07-28 06:35:40|86337.1|86312.1|86335.4|86310.4|86337.5|86312.5|86334.1|86309.1|34
1627454150000|2021-07-28 06:35:50|86335.6|86310.6|86337.4|86312.4|86337.4|86312.4|86334.1|86309.1|32
1627454160000|2021-07-28 06:36:00|86337.1|86312.1|86338|86313|86338.5|86313.5|86336.8|86311.8|36
1627454170000|2021-07-28 06:36:10|86337.8|86312.8|86337.3|86312.3|86337.8|86312.8|86335.9|86310.9|40
1627454180000|2021-07-28 06:36:20|86337|86312|86338.4|86313.4|86338.7|86313.7|86336.2|86311.2|23
1627454190000|2021-07-28 06:36:30|86337.7|86312.7|86339|86314|86339.2|86314.2|86337.7|86312.7|18
1627454200000|2021-07-28 06:36:40|86339.1|86314.1|86339.7|86314.7|86340.5|86315.5|86338.2|86313.2|24
1627454210000|2021-07-28 06:36:50|86339.6|86314.6|86339.8|86314.8|86340.1|86315.1|86339.3|86314.3|20
1627454220000|2021-07-28 06:37:00|86339.3|86314.3|86340.8|86315.8|86341|86316|86337.8|86312.8|38
1627454230000|2021-07-28 06:37:10|86341.1|86316.1|86346.8|86321.8|86346.8|86321.8|86338.1|86313.1|49
1627454240000|2021-07-28 06:37:20|86346.3|86321.3|86345.7|86320.7|86346.7|86321.7|86344.3|86319.3|33
1627454250000|2021-07-28 06:37:30|86346.1|86321.1|86346.1|86321.1|86349.1|86324.1|86345|86320|53
1627454260000|2021-07-28 06:37:40|86346.5|86321.5|86344.9|86319.9|86347.2|86322.2|86344.7|86319.7|45
1627454270000|2021-07-28 06:37:50|86345.5|86320.5|86344.2|86319.2|86345.6|86320.6|86343.3|86318.3|40
1627454280000|2021-07-28 06:38:00|86344|86319|86347.3|86322.3|86347.3|86322.3|86344|86319|36
1627454290000|2021-07-28 06:38:10|86348|86323|86345.9|86320.9|86348.4|86323.4|86344.9|86319.9|46
1627454300000|2021-07-28 06:38:20|86345.1|86320.1|86345.7|86320.7|86346|86321|86344.6|86319.6|41
1627454310000|2021-07-28 06:38:30|86346.2|86321.2|86344.8|86319.8|86346.9|86321.9|86344.2|86319.2|43
1627454320000|2021-07-28 06:38:40|86344.7|86319.7|86345.7|86320.7|86346.7|86321.7|86344.3|86319.3|32
1627454330000|2021-07-28 06:38:50|86345.1|86320.1|86342.9|86317.9|86345.7|86320.7|86342.6|86317.6|48
1627454340000|2021-07-28 06:39:00|86342.6|86317.6|86342.5|86317.5|86344.2|86319.2|86341.4|86316.4|54
1627454350000|2021-07-28 06:39:10|86341.9|86316.9|86341.1|86316.1|86342.9|86317.9|86340.5|86315.5|46
1627454360000|2021-07-28 06:39:20|86340.7|86315.7|86342.8|86317.8|86343|86318|86340.4|86315.4|49
1627454370000|2021-07-28 06:39:30|86343|86318|86346.2|86321.2|86346.3|86321.3|86342.5|86317.5|38
1627454380000|2021-07-28 06:39:40|86346|86321|86354.4|86329.4|86354.9|86329.9|86345.5|86320.5|42
1627454390000|2021-07-28 06:39:50|86354.2|86329.2|86357.6|86332.6|86357.7|86332.7|86352.4|86327.4|47
1627454400000|2021-07-28 06:40:00|86357.7|86332.7|86355.3|86330.3|86358.4|86333.4|86353.5|86328.5|36
1627454410000|2021-07-28 06:40:10|86355.4|86330.4|86356.5|86331.5|86358.2|86333.2|86351.7|86326.7|47
1627454420000|2021-07-28 06:40:20|86357.2|86332.2|86359|86334|86359|86334|86354.6|86329.6|36
1627454430000|2021-07-28 06:40:30|86358.6|86333.6|86359.4|86334.4|86360.1|86335.1|86357.7|86332.7|39
1627454440000|2021-07-28 06:40:40|86359.3|86334.3|86362|86337|86362.6|86337.6|86359.3|86334.3|48
1627454450000|2021-07-28 06:40:50|86362.2|86337.2|86367|86342|86367.2|86342.2|86362.2|86337.2|48
1627454460000|2021-07-28 06:41:00|86366.6|86341.6|86367.5|86342.5|86369.5|86344.5|86364.5|86339.5|52
1627454470000|2021-07-28 06:41:10|86367.2|86342.2|86373.5|86348.5|86375.5|86350.5|86367.2|86342.2|53
1627454480000|2021-07-28 06:41:20|86372.9|86347.9|86374.3|86349.3|86375.8|86350.8|86371.6|86346.6|56
1627454490000|2021-07-28 06:41:30|86374.4|86349.4|86388.3|86363.3|86388.8|86363.8|86373.4|86348.4|54
1627454500000|2021-07-28 06:41:40|86388.2|86363.2|86382.8|86357.8|86388.6|86363.6|86382.3|86357.3|32
1627454510000|2021-07-28 06:41:50|86383.1|86358.1|86380.3|86355.3|86383.1|86358.1|86379.5|86354.5|44
1627454520000|2021-07-28 06:42:00|86380|86355|86381.5|86356.5|86381.6|86356.6|86379.4|86354.4|38
1627454530000|2021-07-28 06:42:10|86381|86356|86385.7|86360.7|86386.2|86361.2|86381|86356|56
1627454540000|2021-07-28 06:42:20|86385.5|86360.5|86390|86365|86390.5|86365.5|86384.9|86359.9|45
1627454550000|2021-07-28 06:42:30|86389.9|86364.9|86390.3|86365.3|86391.5|86366.5|86387.8|86362.8|57
1627454560000|2021-07-28 06:42:40|86390.4|86365.4|86399.6|86374.6|86414.3|86376.3|86389.6|86360.7|61
1627454570000|2021-07-28 06:42:50|86399.5|86374.5|86399.2|86374.2|86399.8|86374.8|86398.8|86373.8|31
1627454580000|2021-07-28 06:43:00|86399.1|86374.1|86398.1|86373.1|86399.7|86374.7|86396|86371|48
1627454590000|2021-07-28 06:43:10|86398.5|86373.5|86395.6|86370.6|86398.5|86373.5|86391.3|86366.3|48
1627454600000|2021-07-28 06:43:20|86396.1|86371.1|86384.1|86359.1|86396.1|86371.1|86383.5|86358.5|63
1627454610000|2021-07-28 06:43:30|86383.8|86358.8|86381.5|86356.5|86384.4|86359.4|86380.4|86355.4|49
1627454620000|2021-07-28 06:43:40|86381.7|86356.7|86373.9|86348.9|86395|86358|86372.4|86343.5|47
1627454630000|2021-07-28 06:43:50|86372.4|86347.4|86368.6|86343.6|86373.6|86348.6|86367.8|86342.8|45
1627454640000|2021-07-28 06:44:00|86369.3|86344.3|86342.5|86317.5|86369.3|86344.3|86339.8|86306.1|71
1627454650000|2021-07-28 06:44:10|86341.2|86316.2|86348.4|86323.4|86359.5|86323.4|86339.3|86304.9|59
1627454660000|2021-07-28 06:44:20|86361.3|86311.3|86364.1|86314.1|86365.4|86315.4|86361.3|86311.3|57
1627454670000|2021-07-28 06:44:30|86364.4|86314.4|86354.3|86304.3|86364.7|86322.2|86346.3|86304.3|38
1627454680000|2021-07-28 06:44:40|86356.6|86306.6|86344.2|86294.2|86356.6|86318.4|86334.1|86294.2|67
1627454690000|2021-07-28 06:44:50|86332.4|86307.4|86339.6|86289.6|86345.9|86307.5|86332.4|86289.2|60
1627454700000|2021-07-28 06:45:00|86339.3|86289.3|86327.2|86302.2|86339.3|86311.1|86325.3|86287.6|61
1627454710000|2021-07-28 06:45:10|86326.6|86301.6|86335|86285|86336.2|86304.5|86323|86284.8|60
1627454720000|2021-07-28 06:45:20|86334.3|86284.3|86342.6|86292.6|86342.7|86301.6|86321.1|86282.4|65
1627454730000|2021-07-28 06:45:30|86342.2|86292.2|86324|86299|86344.6|86307.1|86323.5|86285.6|52
1627454740000|2021-07-28 06:45:40|86324.1|86299.1|86333.6|86283.6|86337.3|86299.4|86322.2|86283.4|48
1627454750000|2021-07-28 06:45:50|86333.7|86283.7|86334.6|86309.6|86347.5|86310.7|86317.7|86279.4|67
1627454760000|2021-07-28 06:46:00|86333.9|86308.9|86331.5|86306.5|86344.2|86309.4|86327.9|86293.5|50
1627454770000|2021-07-28 06:46:10|86328.8|86303.8|86316.4|86291.4|86329.9|86303.8|86316.2|86279.9|48
1627454780000|2021-07-28 06:46:20|86316.1|86291.1|86315.1|86290.1|86317.6|86292.6|86311.9|86286.9|55
1627454790000|2021-07-28 06:46:30|86315.5|86290.5|86314.4|86289.4|86316.6|86291.6|86311.2|86286.2|48
1627454800000|2021-07-28 06:46:40|86315.4|86290.4|86317.5|86292.5|86329.7|86296.4|86313.6|86279.7|52
1627454810000|2021-07-28 06:46:50|86316.5|86291.5|86321|86296|86321.9|86296.9|86316.5|86291.5|29
1627454820000|2021-07-28 06:47:00|86321.1|86296.1|86321.5|86296.5|86326.1|86301.1|86321.1|86296.1|41
1627454830000|2021-07-28 06:47:10|86321.4|86296.4|86319.9|86294.9|86321.4|86296.4|86319.7|86294.7|24
1627454840000|2021-07-28 06:47:20|86320|86295|86320|86295|86322.6|86297.6|86319.8|86294.8|32
1627454850000|2021-07-28 06:47:30|86320.4|86295.4|86323.6|86298.6|86324.7|86299.7|86319.9|86294.9|43
1627454860000|2021-07-28 06:47:40|86323.7|86298.7|86331.7|86306.7|86331.9|86306.9|86323.5|86298.5|37
1627454870000|2021-07-28 06:47:50|86332.7|86307.7|86332.1|86307.1|86332.8|86307.8|86331.4|86306.4|36
1627454880000|2021-07-28 06:48:00|86332.3|86307.3|86336.5|86311.5|86336.9|86311.9|86332.3|86307.3|28
1627454890000|2021-07-28 06:48:10|86336.3|86311.3|86341|86316|86341.9|86316.9|86336.3|86311.3|57
1627454900000|2021-07-28 06:48:20|86341.1|86316.1|86349.4|86324.4|86349.4|86324.4|86341|86316|53
1627454910000|2021-07-28 06:48:30|86350.5|86325.5|86357.3|86332.3|86363|86335.9|86350.1|86313|55
1627454920000|2021-07-28 06:48:40|86357.4|86332.4|86347.9|86322.9|86359.4|86334.4|86347.9|86322.9|62
1627454930000|2021-07-28 06:48:50|86347.3|86322.3|86350.8|86325.8|86351.7|86326.7|86347.2|86322.2|33
1627454940000|2021-07-28 06:49:00|86349|86324|86347.5|86322.5|86363.2|86327.4|86345.2|86313.2|33
1627454950000|2021-07-28 06:49:10|86346|86321|86344.2|86319.2|86346.5|86321.5|86342.4|86317.4|36
1627454960000|2021-07-28 06:49:20|86341.3|86316.3|86345|86320|86348|86323|86341.3|86316.3|42
1627454970000|2021-07-28 06:49:30|86344.9|86319.9|86344|86319|86345.5|86320.5|86342|86317|48
1627454980000|2021-07-28 06:49:40|86343.7|86318.7|86337.9|86312.9|86344.4|86319.4|86333.8|86308.8|46
1627454990000|2021-07-28 06:49:50|86337.7|86312.7|86338.8|86313.8|86339.1|86314.1|86337.7|86312.7|23
1627455000000|2021-07-28 06:50:00|86338.7|86313.7|86324.2|86299.2|86339|86314|86324.2|86285.4|54
1627455010000|2021-07-28 06:50:10|86324.3|86299.3|86322.9|86297.9|86324.3|86299.3|86321.9|86296.9|30
1627455020000|2021-07-28 06:50:20|86323.1|86298.1|86325|86300|86327.5|86302.5|86322.6|86297.6|27
1627455030000|2021-07-28 06:50:30|86326.4|86301.4|86338|86313|86338|86313|86325.4|86300.4|42
1627455040000|2021-07-28 06:50:40|86337.7|86312.7|86338.7|86313.7|86340.2|86315.2|86335.9|86310.9|50
1627455050000|2021-07-28 06:50:50|86338.6|86313.6|86345.3|86320.3|86345.9|86320.9|86337.2|86312.2|41
1627455060000|2021-07-28 06:51:00|86344.5|86319.5|86344.8|86319.8|86348.4|86323.4|86342.8|86317.8|37
1627455070000|2021-07-28 06:51:10|86344.7|86319.7|86338.9|86313.9|86344.8|86319.8|86338.9|86313.9|39
1627455080000|2021-07-28 06:51:20|86339.3|86314.3|86339.6|86314.6|86339.6|86314.6|86339.2|86314.2|19
1627455090000|2021-07-28 06:51:30|86339.5|86314.5|86341.5|86316.5|86343.4|86318.4|86339|86314|46
1627455100000|2021-07-28 06:51:40|86342.1|86317.1|86334|86309|86342.1|86317.1|86333.8|86308.8|52
1627455110000|2021-07-28 06:51:50|86333.8|86308.8|86323.1|86298.1|86334.7|86309.7|86323.1|86298.1|47
1627455120000|2021-07-28 06:52:00|86322.2|86297.2|86319.5|86294.5|86322.9|86297.9|86319.3|86294.3|35
1627455130000|2021-07-28 06:52:10|86319.3|86294.3|86322.4|86297.4|86322.4|86297.4|86318.6|86293.6|33
1627455140000|2021-07-28 06:52:20|86322.7|86297.7|86317.7|86292.7|86322.8|86297.8|86317.1|86292.1|31
1627455150000|2021-07-28 06:52:30|86317.4|86292.4|86318.2|86293.2|86318.3|86293.3|86317.1|86292.1|28
1627455160000|2021-07-28 06:52:40|86318.3|86293.3|86319.6|86294.6|86319.6|86294.6|86318.3|86293.3|10
1627455170000|2021-07-28 06:52:50|86319.5|86294.5|86318.2|86293.2|86319.8|86294.8|86317|86292|29
1627455180000|2021-07-28 06:53:00|86317.1|86292.1|86308.5|86283.5|86317.1|86292.1|86307.4|86282.4|45
1627455190000|2021-07-28 06:53:10|86308.7|86283.7|86312.3|86287.3|86313.1|86288.1|86308|86283|41
1627455200000|2021-07-28 06:53:20|86311.9|86286.9|86300.5|86275.5|86312.6|86287.6|86299.4|86274.4|48
1627455210000|2021-07-28 06:53:30|86301.3|86276.3|86302.9|86277.9|86305.5|86280.5|86293.3|86268.3|54
1627455220000|2021-07-28 06:53:40|86302.8|86277.8|86299.9|86274.9|86303.4|86278.4|86298.3|86273.3|48
1627455230000|2021-07-28 06:53:50|86299.8|86274.8|86299.1|86274.1|86300.2|86275.2|86296.5|86271.5|38
1627455240000|2021-07-28 06:54:00|86299.4|86274.4|86313.9|86288.9|86314|86289|86299.3|86274.3|56
1627455250000|2021-07-28 06:54:10|86314.2|86289.2|86310.3|86285.3|86314.2|86289.2|86309.6|86284.6|29
1627455260000|2021-07-28 06:54:20|86310.4|86285.4|86311.7|86286.7|86311.8|86286.8|86310.3|86285.3|28
1627455270000|2021-07-28 06:54:30|86312|86287|86314.4|86289.4|86314.8|86289.8|86311.5|86286.5|48
1627455280000|2021-07-28 06:54:40|86314.6|86289.6|86313.5|86288.5|86317.3|86292.3|86312.7|86287.7|38
1627455290000|2021-07-28 06:54:50|86313.4|86288.4|86305.6|86280.6|86313.4|86288.4|86305.6|86280.6|37
1627455300000|2021-07-28 06:55:00|86305.7|86280.7|86311.1|86286.1|86321|86286.7|86304.2|86271|53
1627455310000|2021-07-28 06:55:10|86311|86286|86313|86288|86321|86290.4|86307.4|86271|55
1627455320000|2021-07-28 06:55:20|86313.5|86288.5|86312.3|86287.3|86315.3|86290.3|86310.8|86285.8|60
1627455330000|2021-07-28 06:55:30|86312.7|86287.7|86342.9|86317.9|86354.3|86317.9|86311.8|86286.8|76
1627455340000|2021-07-28 06:55:40|86342.5|86317.5|86340.4|86315.4|86354.3|86318|86339.3|86303|45
1627455350000|2021-07-28 06:55:50|86340.8|86315.8|86341.7|86316.7|86345.4|86320.4|86339.9|86314.9|55
1627455360000|2021-07-28 06:56:00|86341.9|86316.9|86343.7|86318.7|86358.2|86320.8|86339.2|86308.2|59
1627455370000|2021-07-28 06:56:10|86343.9|86318.9|86345.9|86320.9|86347.6|86322.6|86343.9|86318.9|42
1627455380000|2021-07-28 06:56:20|86345.8|86320.8|86345.2|86320.2|86346.3|86321.3|86344.5|86319.5|39
1627455390000|2021-07-28 06:56:30|86345.3|86320.3|86348.5|86323.5|86350.7|86325.7|86344.9|86319.9|64
1627455400000|2021-07-28 06:56:40|86349.5|86324.5|86363.6|86338.6|86363.6|86338.6|86346.1|86321.1|54
1627455410000|2021-07-28 06:56:50|86364.7|86339.7|86369.9|86344.9|86377.2|86352.2|86364.4|86339.4|68
1627455420000|2021-07-28 06:57:00|86366.2|86341.2|86373.5|86348.5|86378|86353|86364.4|86339.4|58
1627455430000|2021-07-28 06:57:10|86373.3|86348.3|86370.7|86345.7|86373.4|86348.4|86368|86343|47
1627455440000|2021-07-28 06:57:20|86371.2|86346.2|86372.7|86347.7|86377.8|86352.8|86365.8|86340.8|57
1627455450000|2021-07-28 06:57:30|86373.1|86348.1|86368.4|86343.4|86374.3|86349.3|86368|86343|48
1627455460000|2021-07-28 06:57:40|86366.8|86341.8|86362.4|86337.4|86369.4|86344.4|86360.4|86335.4|63
1627455470000|2021-07-28 06:57:50|86362.7|86337.7|86351|86326|86362.7|86337.7|86351|86326|57
1627455480000|2021-07-28 06:58:00|86347.3|86322.3|86351.9|86326.9|86352.4|86327.4|86346.5|86321.5|50
1627455490000|2021-07-28 06:58:10|86352|86327|86352|86327|86353|86328|86351.4|86326.4|45
1627455500000|2021-07-28 06:58:20|86351.7|86326.7|86347.8|86322.8|86353.2|86328.2|86344.7|86319.7|55
1627455510000|2021-07-28 06:58:30|86347.2|86322.2|86343.1|86318.1|86348.3|86323.3|86342.9|86317.9|57
1627455520000|2021-07-28 06:58:40|86343.3|86318.3|86340.8|86315.8|86346.1|86321.1|86340|86315|56
1627455530000|2021-07-28 06:58:50|86340.5|86315.5|86340.2|86315.2|86340.7|86315.7|86339.7|86314.7|40
1627455540000|2021-07-28 06:59:00|86340.1|86315.1|86340.3|86315.3|86343.4|86318.4|86339.2|86314.2|48
1627455550000|2021-07-28 06:59:10|86341.3|86316.3|86345.4|86320.4|86345.4|86320.4|86337.6|86312.6|57
1627455560000|2021-07-28 06:59:20|86344.9|86319.9|86345.5|86320.5|86345.5|86320.5|86338.6|86313.6|55
1627455570000|2021-07-28 06:59:30|86345.2|86320.2|86343.7|86318.7|86345.9|86320.9|86341.6|86316.6|51
1627455580000|2021-07-28 06:59:40|86343.6|86318.6|86346.9|86321.9|86347.5|86322.5|86339|86314|63
1627455590000|2021-07-28 06:59:50|86346.8|86321.8|86347.8|86322.8|86347.9|86322.9|86345.1|86320.1|55
1627455600000|2021-07-28 07:00:00|86347.2|86322.2|86332.4|86307.4|86349.2|86324.2|86330.6|86295.2|61
1627455610000|2021-07-28 07:00:10|86331.5|86306.5|86315.1|86290.1|86332.4|86307.4|86313.5|86288.5|65
1627455620000|2021-07-28 07:00:20|86314.2|86289.2|86296.6|86271.6|86316|86290|86296.6|86266|68
1627455630000|2021-07-28 07:00:30|86297|86272|86297.3|86272.3|86316.5|86277.9|86293.4|86264.5|64
1627455640000|2021-07-28 07:00:40|86296.4|86271.4|86307.7|86257.7|86310.2|86272.4|86293.5|86253.8|59
1627455650000|2021-07-28 07:00:50|86308.6|86258.6|86294.1|86269.1|86310.3|86269.1|86293.2|86256.6|50
1627455660000|2021-07-28 07:01:00|86294.5|86269.5|86304.2|86279.2|86304.5|86279.5|86292.3|86267.3|57
1627455670000|2021-07-28 07:01:10|86303.7|86278.7|86299.2|86274.2|86306.4|86281.4|86298.4|86273.4|58
1627455680000|2021-07-28 07:01:20|86299.7|86274.7|86300.7|86275.7|86301.5|86276.5|86298.2|86273.2|54
1627455690000|2021-07-28 07:01:30|86300.8|86275.8|86312.2|86287.2|86312.2|86287.2|86300.7|86275.7|52
1627455700000|2021-07-28 07:01:40|86310|86285|86312.7|86287.7|86322.1|86297.1|86310|86285|50
1627455710000|2021-07-28 07:01:50|86311.5|86286.5|86315|86290|86317.4|86292.4|86311.5|86286.5|39
1627455720000|2021-07-28 07:02:00|86315.3|86290.3|86315.3|86290.3|86315.9|86290.9|86314.5|86289.5|44
1627455730000|2021-07-28 07:02:10|86314.4|86289.4|86313.9|86288.9|86315.3|86290.3|86309.6|86284.6|55
1627455740000|2021-07-28 07:02:20|86313.1|86288.1|86316|86291|86316|86291|86311.4|86286.4|31
1627455750000|2021-07-28 07:02:30|86315.9|86290.9|86312.6|86287.6|86317.3|86292.3|86303.9|86278.9|56
1627455760000|2021-07-28 07:02:40|86313.4|86288.4|86321.3|86296.3|86321.5|86296.5|86313.4|86288.4|48
1627455770000|2021-07-28 07:02:50|86320.8|86295.8|86322.7|86297.7|86330.5|86300.6|86318.6|86280.5|55
1627455780000|2021-07-28 07:03:00|86323|86298|86326.1|86301.1|86326.4|86301.4|86322.7|86297.7|41
1627455790000|2021-07-28 07:03:10|86326.3|86301.3|86324.2|86299.2|86327.1|86302.1|86322|86297|43
1627455800000|2021-07-28 07:03:20|86324.1|86299.1|86316.2|86291.2|86324.8|86299.8|86314.5|86289.5|50
1627455810000|2021-07-28 07:03:30|86314.9|86289.9|86315.4|86290.4|86317.7|86292.7|86314.8|86289.8|37
1627455820000|2021-07-28 07:03:40|86315|86290|86318|86293|86318|86293|86314.6|86289.6|48
1627455830000|2021-07-28 07:03:50|86317.9|86292.9|86317.7|86292.7|86318.1|86293.1|86315.8|86290.8|25
1627455840000|2021-07-28 07:04:00|86317.6|86292.6|86319|86294|86319.2|86294.2|86316.1|86291.1|35
1627455850000|2021-07-28 07:04:10|86318.9|86293.9|86319.6|86294.6|86319.6|86294.6|86315.1|86290.1|37
1627455860000|2021-07-28 07:04:20|86319.2|86294.2|86317|86292|86319.2|86294.2|86316.5|86291.5|39
1627455870000|2021-07-28 07:04:30|86316.6|86291.6|86323|86298|86326|86301|86316.6|86291.6|42
1627455880000|2021-07-28 07:04:40|86322.8|86297.8|86319|86294|86323.9|86298.9|86317|86292|40
1627455890000|2021-07-28 07:04:50|86319.2|86294.2|86319.1|86294.1|86320.6|86295.6|86317.6|86292.6|32
1627455900000|2021-07-28 07:05:00|86318.7|86293.7|86318.3|86293.3|86318.7|86293.7|86314.3|86289.3|46
1627455910000|2021-07-28 07:05:10|86317.3|86292.3|86305.3|86280.3|86319.2|86294.2|86304.2|86279.2|59
1627455920000|2021-07-28 07:05:20|86305.1|86280.1|86298.5|86273.5|86307.2|86282.2|86297.6|86272.6|47
1627455930000|2021-07-28 07:05:30|86298.8|86273.8|86298.5|86273.5|86299.4|86274.4|86297.5|86272.5|40
1627455940000|2021-07-28 07:05:40|86298.2|86273.2|86291.6|86266.6|86301.4|86276.4|86289.4|86264.4|60
1627455950000|2021-07-28 07:05:50|86291.7|86266.7|86290.7|86265.7|86292.2|86267.2|86289.5|86264.5|46
1627455960000|2021-07-28 07:06:00|86291|86266|86286.3|86261.3|86293|86268|86286|86261|54
1627455970000|2021-07-28 07:06:10|86285.3|86260.3|86284|86259|86287.6|86262.6|86279.3|86254.3|63
1627455980000|2021-07-28 07:06:20|86284.3|86259.3|86281.9|86256.9|86284.6|86259.6|86281.2|86256.2|48
1627455990000|2021-07-28 07:06:30|86282.3|86257.3|86281|86256|86283|86258|86278.3|86253.3|61
1627456000000|2021-07-28 07:06:40|86280.9|86255.9|86279.5|86254.5|86287.4|86262.4|86278.9|86253.9|57
1627456010000|2021-07-28 07:06:50|86279.4|86254.4|86280.1|86255.1|86283|86258|86278.4|86253.4|47
1627456020000|2021-07-28 07:07:00|86278.4|86253.4|86283.5|86258.5|86284|86259|86277.7|86252.7|59
1627456030000|2021-07-28 07:07:10|86283.2|86258.2|86281.8|86256.8|86284.1|86259.1|86281|86256|46
1627456040000|2021-07-28 07:07:20|86282.2|86257.2|86276.3|86251.3|86282.5|86257.5|86274.7|86249.7|49
1627456050000|2021-07-28 07:07:30|86276.2|86251.2|86277.3|86252.3|86277.3|86252.3|86274.9|86249.9|45
1627456060000|2021-07-28 07:07:40|86277.4|86252.4|86282.3|86257.3|86287.2|86262.2|86276.7|86251.7|59
1627456070000|2021-07-28 07:07:50|86282.5|86257.5|86278.8|86253.8|86285.2|86260.2|86278.3|86253.3|51
1627456080000|2021-07-28 07:08:00|86280.3|86255.3|86291.1|86266.1|86291.1|86266.1|86279.6|86254.6|61
1627456090000|2021-07-28 07:08:10|86289.3|86264.3|86277.4|86252.4|86290|86265|86276.9|86251.9|68
1627456100000|2021-07-28 07:08:20|86276.6|86251.6|86266.8|86241.8|86278.7|86253.7|86265.4|86240.4|63
1627456110000|2021-07-28 07:08:30|86267.6|86242.6|86268.7|86243.7|86269.2|86244.2|86265.6|86240.6|45
1627456120000|2021-07-28 07:08:40|86268.5|86243.5|86271.9|86246.9|86285.6|86251.1|86268.5|86234.9|49
1627456130000|2021-07-28 07:08:50|86272.1|86247.1|86264.8|86239.8|86274.4|86249.4|86264.7|86239.7|64
1627456140000|2021-07-28 07:09:00|86266.1|86241.1|86285.5|86260.5|86285.5|86260.5|86265.5|86231.6|59
1627456150000|2021-07-28 07:09:10|86285.4|86260.4|86287.6|86262.6|86287.6|86262.6|86284.5|86259.5|48
1627456160000|2021-07-28 07:09:20|86286.9|86261.9|86297.3|86272.3|86299.8|86274.8|86286.9|86261.9|49
1627456170000|2021-07-28 07:09:30|86296.6|86271.6|86298.8|86273.8|86299.4|86274.4|86296.1|86271.1|32
1627456180000|2021-07-28 07:09:40|86297.1|86272.1|86289.5|86264.5|86297.5|86272.5|86287.3|86262.3|52
1627456190000|2021-07-28 07:09:50|86290.2|86265.2|86289.6|86264.6|86291|86266|86289.6|86264.6|35
1627456200000|2021-07-28 07:10:00|86288.6|86263.6|86289.8|86264.8|86293|86268|86288.5|86263.5|45
1627456210000|2021-07-28 07:10:10|86289.3|86264.3|86289|86264|86290.7|86265.7|86287.4|86262.4|40
1627456220000|2021-07-28 07:10:20|86289.1|86264.1|86284.4|86259.4|86291.2|86266.2|86283.9|86258.9|48
1627456230000|2021-07-28 07:10:30|86284.8|86259.8|86282.4|86257.4|86286.1|86261.1|86280.4|86255.4|41
1627456240000|2021-07-28 07:10:40|86282|86257|86279.6|86254.6|86282.8|86257.8|86278.5|86253.5|40
1627456250000|2021-07-28 07:10:50|86279.7|86254.7|86283.4|86258.4|86283.9|86258.9|86278.4|86253.4|43
1627456260000|2021-07-28 07:11:00|86283.8|86258.8|86284.6|86259.6|86284.7|86259.7|86281.7|86256.7|44
1627456270000|2021-07-28 07:11:10|86284.5|86259.5|86289.9|86264.9|86290.2|86265.2|86284.5|86259.5|45
1627456280000|2021-07-28 07:11:20|86290|86265|86288.9|86263.9|86290.2|86265.2|86288.4|86263.4|23
1627456290000|2021-07-28 07:11:30|86289.1|86264.1|86277.5|86252.5|86293.2|86268.2|86277.1|86252.1|57
1627456300000|2021-07-28 07:11:40|86277|86252|86275.8|86250.8|86281.1|86256.1|86271.2|86246.2|59
1627456310000|2021-07-28 07:11:50|86274.8|86249.8|86274.9|86249.9|86278.9|86253.9|86274.7|86249.7|38
1627456320000|2021-07-28 07:12:00|86274.5|86249.5|86277.2|86252.2|86278.5|86253.5|86271.7|86246.7|49
1627456330000|2021-07-28 07:12:10|86276.7|86251.7|86293.4|86268.4|86306.4|86269.5|86276.7|86251.7|46
1627456340000|2021-07-28 07:12:20|86294.5|86269.5|86288.9|86263.9|86296.6|86271.6|86287.4|86262.4|63
1627456350000|2021-07-28 07:12:30|86287.9|86262.9|86292.5|86267.5|86294.6|86269.6|86287.9|86262.9|60
1627456360000|2021-07-28 07:12:40|86292.4|86267.4|86291.1|86266.1|86292.8|86267.8|86290.7|86265.7|34
1627456370000|2021-07-28 07:12:50|86291|86266|86299.4|86274.4|86299.4|86274.4|86291|86266|47
1627456380000|2021-07-28 07:13:00|86300.1|86275.1|86296.6|86271.6|86301.6|86276.6|86295.1|86270.1|42
1627456390000|2021-07-28 07:13:10|86296.3|86271.3|86293.5|86268.5|86297.7|86272.7|86291.3|86266.3|42
1627456400000|2021-07-28 07:13:20|86293.9|86268.9|86300.2|86275.2|86300.3|86275.3|86293.5|86268.5|43
1627456410000|2021-07-28 07:13:30|86300.1|86275.1|86301.1|86276.1|86301.7|86276.7|86299|86274|33
1627456420000|2021-07-28 07:13:40|86301|86276|86292.9|86267.9|86301.3|86276.3|86292.3|86267.3|47
1627456430000|2021-07-28 07:13:50|86292.8|86267.8|86298.7|86273.7|86299.6|86274.6|86290.9|86265.9|46
1627456440000|2021-07-28 07:14:00|86298.3|86273.3|86303.9|86278.9|86305.3|86280.3|86298|86273|48
1627456450000|2021-07-28 07:14:10|86304.2|86279.2|86293.2|86268.2|86304.2|86279.2|86292.3|86267.3|63
1627456460000|2021-07-28 07:14:20|86294.2|86269.2|86293.3|86268.3|86297.1|86272.1|86293.3|86268.3|56
1627456470000|2021-07-28 07:14:30|86293.2|86268.2|86295.9|86270.9|86296.4|86271.4|86293.2|86268.2|41
1627456480000|2021-07-28 07:14:40|86295.8|86270.8|86297.3|86272.3|86297.3|86272.3|86294.6|86269.6|35
1627456490000|2021-07-28 07:14:50|86298.2|86273.2|86303|86278|86303.1|86278.1|86296.8|86271.8|47
1627456500000|2021-07-28 07:15:00|86302.7|86277.7|86303.4|86278.4|86304|86279|86301.5|86276.5|48
1627456510000|2021-07-28 07:15:10|86303.6|86278.6|86299.7|86274.7|86303.6|86278.6|86298|86273|58
1627456520000|2021-07-28 07:15:20|86300.6|86275.6|86302.5|86277.5|86303.1|86278.1|86300.4|86275.4|45
1627456530000|2021-07-28 07:15:30|86302.6|86277.6|86302.7|86277.7|86303.9|86278.9|86301.7|86276.7|26
1627456540000|2021-07-28 07:15:40|86302.8|86277.8|86299.6|86274.6|86303.4|86278.4|86299.6|86274.6|38
1627456550000|2021-07-28 07:15:50|86299.3|86274.3|86301.7|86276.7|86301.7|86276.7|86298.5|86273.5|38
1627456560000|2021-07-28 07:16:00|86301.8|86276.8|86301.5|86276.5|86301.9|86276.9|86300.1|86275.1|33
1627456570000|2021-07-28 07:16:10|86301.4|86276.4|86301|86276|86301.7|86276.7|86300.3|86275.3|22
1627456580000|2021-07-28 07:16:20|86301.1|86276.1|86299|86274|86301.5|86276.5|86296.9|86271.9|37
1627456590000|2021-07-28 07:16:30|86299.1|86274.1|86297.8|86272.8|86300|86275|86297.1|86272.1|25
1627456600000|2021-07-28 07:16:40|86297.9|86272.9|86298.8|86273.8|86299|86274|86297.2|86272.2|27
1627456610000|2021-07-28 07:16:50|86298.9|86273.9|86294.2|86269.2|86298.9|86273.9|86292.7|86267.7|28
1627456620000|2021-07-28 07:17:00|86293.9|86268.9|86300.8|86275.8|86300.8|86275.8|86292.9|86267.9|41
1627456630000|2021-07-28 07:17:10|86300.6|86275.6|86302.1|86277.1|86302.2|86277.2|86300.4|86275.4|31
1627456640000|2021-07-28 07:17:20|86303|86278|86306.5|86281.5|86306.5|86281.5|86303|86278|41
1627456650000|2021-07-28 07:17:30|86306.2|86281.2|86308.3|86283.3|86310.1|86285.1|86305.6|86280.6|38
1627456660000|2021-07-28 07:17:40|86307.8|86282.8|86313.2|86288.2|86313.3|86288.3|86307.6|86282.6|44
1627456670000|2021-07-28 07:17:50|86313.1|86288.1|86317.2|86292.2|86317.3|86292.3|86312.3|86287.3|46
1627456680000|2021-07-28 07:18:00|86317.4|86292.4|86323.7|86298.7|86324.9|86299.9|86317.4|86292.4|53
1627456690000|2021-07-28 07:18:10|86323.9|86298.9|86324.6|86299.6|86325|86300|86321.9|86296.9|46
1627456700000|2021-07-28 07:18:20|86324.7|86299.7|86323|86298|86324.7|86299.7|86319.3|86294.3|37
1627456710000|2021-07-28 07:18:30|86323.1|86298.1|86329.3|86304.3|86330.9|86305.9|86322.7|86297.7|38
1627456720000|2021-07-28 07:18:40|86330.3|86305.3|86334.3|86309.3|86335.2|86310.2|86329.8|86304.8|43
1627456730000|2021-07-28 07:18:50|86334.5|86309.5|86331.7|86306.7|86334.5|86309.5|86328.7|86303.7|44
1627456740000|2021-07-28 07:19:00|86332.1|86307.1|86329.4|86304.4|86332.8|86307.8|86329.4|86304.4|41
1627456750000|2021-07-28 07:19:10|86328.7|86303.7|86329.6|86304.6|86331.1|86306.1|86326.2|86301.2|59
1627456760000|2021-07-28 07:19:20|86329.8|86304.8|86329.5|86304.5|86331.2|86306.2|86329.3|86304.3|39
1627456770000|2021-07-28 07:19:30|86329.4|86304.4|86327|86302|86329.5|86304.5|86325.8|86300.8|37
1627456780000|2021-07-28 07:19:40|86326.6|86301.6|86329.1|86304.1|86331.1|86306.1|86325.5|86300.5|46
1627456790000|2021-07-28 07:19:50|86329.2|86304.2|86325.7|86300.7|86329.2|86304.2|86325.6|86300.6|36
1627456800000|2021-07-28 07:20:00|86325.4|86300.4|86325|86300|86326.4|86301.4|86322.9|86297.9|51
1627456810000|2021-07-28 07:20:10|86324|86299|86326.1|86301.1|86327.5|86302.5|86322.5|86297.5|56
1627456820000|2021-07-28 07:20:20|86326.7|86301.7|86323.2|86298.2|86326.7|86301.7|86321.6|86296.6|35
1627456830000|2021-07-28 07:20:30|86323.3|86298.3|86322.6|86297.6|86324|86299|86321.9|86296.9|36
1627456840000|2021-07-28 07:20:40|86322.5|86297.5|86316.9|86291.9|86322.6|86297.6|86316.8|86291.8|38
1627456850000|2021-07-28 07:20:50|86316.8|86291.8|86315.2|86290.2|86318.5|86293.5|86315.2|86290.2|30
1627456860000|2021-07-28 07:21:00|86315.4|86290.4|86312.3|86287.3|86316.1|86291.1|86311.1|86286.1|52
1627456870000|2021-07-28 07:21:10|86312.2|86287.2|86304.2|86279.2|86313.8|86288.8|86303.8|86278.8|56
1627456880000|2021-07-28 07:21:20|86304.1|86279.1|86306.4|86281.4|86307.9|86282.9|86303.1|86278.1|42
1627456890000|2021-07-28 07:21:30|86306.9|86281.9|86295.4|86270.4|86306.9|86281.9|86294.9|86269.9|58
1627456900000|2021-07-28 07:21:40|86295.3|86270.3|86292.5|86267.5|86296|86271|86291.9|86266.9|46
1627456910000|2021-07-28 07:21:50|86292.8|86267.8|86289.8|86264.8|86292.8|86267.8|86289.4|86264.4|40
1627456920000|2021-07-28 07:22:00|86289.7|86264.7|86287.2|86262.2|86289.7|86264.7|86284.4|86259.4|53
1627456930000|2021-07-28 07:22:10|86287.1|86262.1|86286.6|86261.6|86291.3|86266.3|86286.5|86261.5|34
1627456940000|2021-07-28 07:22:20|86286.1|86261.1|86284.5|86259.5|86286.8|86261.8|86282.3|86257.3|43
1627456950000|2021-07-28 07:22:30|86284.6|86259.6|86291|86266|86292.2|86267.2|86284.4|86259.4|50
1627456960000|2021-07-28 07:22:40|86290.9|86265.9|86290.6|86265.6|86291.5|86266.5|86289.8|86264.8|43
1627456970000|2021-07-28 07:22:50|86290.7|86265.7|86290.7|86265.7|86290.8|86265.8|86289.7|86264.7|25
1627456980000|2021-07-28 07:23:00|86290.8|86265.8|86289.6|86264.6|86291.6|86266.6|86289.4|86264.4|33
1627456990000|2021-07-28 07:23:10|86289.2|86264.2|86286.1|86261.1|86289.2|86264.2|86284.6|86259.6|42
1627457000000|2021-07-28 07:23:20|86286.4|86261.4|86291.3|86266.3|86291.9|86266.9|86286.2|86261.2|50
1627457010000|2021-07-28 07:23:30|86291.1|86266.1|86292.4|86267.4|86292.8|86267.8|86290.9|86265.9|38
1627457020000|2021-07-28 07:23:40|86292.6|86267.6|86292.7|86267.7|86292.9|86267.9|86292.4|86267.4|25
1627457030000|2021-07-28 07:23:50|86292.5|86267.5|86297.2|86272.2|86298.4|86273.4|86292.5|86267.5|45
1627457040000|2021-07-28 07:24:00|86297.1|86272.1|86301.2|86276.2|86301.3|86276.3|86296.8|86271.8|39
1627457050000|2021-07-28 07:24:10|86300.9|86275.9|86305.6|86280.6|86307.6|86282.6|86300.7|86275.7|43
1627457060000|2021-07-28 07:24:20|86306.4|86281.4|86302.2|86277.2|86307.7|86282.7|86300.7|86275.7|37
1627457070000|2021-07-28 07:24:30|86302.1|86277.1|86304.5|86279.5|86305.5|86280.5|86301.4|86276.4|32
1627457080000|2021-07-28 07:24:40|86303.9|86278.9|86305.6|86280.6|86305.6|86280.6|86300.8|86275.8|34
1627457090000|2021-07-28 07:24:50|86305.9|86280.9|86306.8|86281.8|86309.2|86284.2|86303.6|86278.6|42
1627457100000|2021-07-28 07:25:00|86307.7|86282.7|86308.2|86283.2|86308.6|86283.6|86302.5|86277.5|42
1627457110000|2021-07-28 07:25:10|86307.9|86282.9|86308.3|86283.3|86312.1|86287.1|86307.7|86282.7|40
1627457120000|2021-07-28 07:25:20|86308.5|86283.5|86304.2|86279.2|86308.7|86283.7|86303.6|86278.6|25
1627457130000|2021-07-28 07:25:30|86306|86281|86306.9|86281.9|86307.4|86282.4|86301.6|86276.6|46
1627457140000|2021-07-28 07:25:40|86306.7|86281.7|86335.3|86285.3|86340.5|86294.8|86306.4|86281.4|57
1627457150000|2021-07-28 07:25:50|86333.8|86283.8|86326.2|86301.2|86336|86304.1|86322.3|86283.4|31
1627457160000|2021-07-28 07:26:00|86338.3|86288.3|86328|86303|86341.7|86304.7|86326.5|86288.3|31
1627457170000|2021-07-28 07:26:10|86328.3|86303.3|86329.5|86304.5|86331.1|86306.1|86327.6|86302.6|32
1627457180000|2021-07-28 07:26:20|86329.3|86304.3|86327.7|86302.7|86330.5|86305.5|86327.7|86302.7|25
1627457190000|2021-07-28 07:26:30|86327.9|86302.9|86332.6|86307.6|86333.6|86308.6|86327.2|86302.2|45
1627457200000|2021-07-28 07:26:40|86332|86307|86330.7|86305.7|86333.6|86308.6|86330.6|86305.6|39
1627457210000|2021-07-28 07:26:50|86331|86306|86337.3|86312.3|86348.6|86312.3|86331|86298.4|40
1627457220000|2021-07-28 07:27:00|86337.6|86312.6|86335.4|86310.4|86338.6|86313.6|86332.9|86307.9|54
1627457230000|2021-07-28 07:27:10|86334.9|86309.9|86337.2|86312.2|86339.2|86314.2|86334.9|86309.9|54
1627457240000|2021-07-28 07:27:20|86338.1|86313.1|86336.4|86311.4|86339|86314|86335.7|86310.7|43
1627457250000|2021-07-28 07:27:30|86336.3|86311.3|86335.4|86310.4|86337.1|86312.1|86334.9|86309.9|31
1627457260000|2021-07-28 07:27:40|86335.3|86310.3|86339.2|86314.2|86351.8|86316.2|86334.9|86301.6|40
1627457270000|2021-07-28 07:27:50|86339.7|86314.7|86354.8|86304.8|86354.8|86318.1|86338.8|86303.6|46
1627457280000|2021-07-28 07:28:00|86354.5|86304.5|86348.4|86323.4|86379.8|86329.8|86337|86304|40
1627457290000|2021-07-28 07:28:10|86348.1|86323.1|86354.9|86304.9|86358.4|86323.1|86341.1|86303.9|51
1627457300000|2021-07-28 07:28:20|86355|86305|86342.2|86317.2|86355.8|86318.3|86341.5|86304.1|31
1627457310000|2021-07-28 07:28:30|86341.9|86316.9|86337.8|86312.8|86342.9|86317.9|86335.5|86310.5|44
1627457320000|2021-07-28 07:28:40|86338.3|86313.3|86337.9|86312.9|86339|86314|86337|86312|32
1627457330000|2021-07-28 07:28:50|86338.8|86313.8|86342.7|86317.7|86342.7|86317.7|86337.4|86312.4|24
1627457340000|2021-07-28 07:29:00|86356.1|86306.1|86357.2|86307.2|86357.3|86307.3|86355.1|86305.1|35
1627457350000|2021-07-28 07:29:10|86357.4|86307.4|86387|86337|86387.9|86337.9|86356.3|86306.3|70
1627457360000|2021-07-28 07:29:20|86386|86336|86386.4|86336.4|86399.2|86337.9|86375.5|86321.6|52
1627457370000|2021-07-28 07:29:30|86398.7|86327.2|86350.1|86300.1|86399.5|86338.3|86349|86299|52
1627457380000|2021-07-28 07:29:40|86349.9|86299.9|86348.3|86298.3|86350.6|86300.6|86346.3|86296.3|31
1627457390000|2021-07-28 07:29:50|86349.8|86299.8|86342.6|86292.6|86358.4|86302.5|86340.1|86287.9|35
1627457400000|2021-07-28 07:30:00|86341.5|86291.5|86348.8|86298.8|86350.2|86300.2|86339.6|86289.6|50
1627457410000|2021-07-28 07:30:10|86348.3|86298.3|86346.9|86296.9|86349.2|86299.2|86343|86293|60
1627457420000|2021-07-28 07:30:20|86346.4|86296.4|86348.4|86298.4|86349.2|86299.2|86343.2|86293.2|55
1627457430000|2021-07-28 07:30:30|86347.7|86297.7|86347.4|86297.4|86349.4|86299.4|86346.3|86296.3|68
1627457440000|2021-07-28 07:30:40|86347.8|86297.8|86349.6|86299.6|86349.6|86299.6|86342.8|86292.8|64
1627457450000|2021-07-28 07:30:50|86349|86299|86354.9|86304.9|86357.2|86307.2|86349|86299|66
1627457460000|2021-07-28 07:31:00|86355.1|86305.1|86352.4|86327.4|86364.7|86327.4|86352.4|86305.1|67
1627457470000|2021-07-28 07:31:10|86353|86328|86349|86324|86353.4|86328.4|86349|86324|58
1627457480000|2021-07-28 07:31:20|86348.8|86323.8|86349.8|86324.8|86351.5|86326.5|86348.4|86323.4|33
1627457490000|2021-07-28 07:31:30|86349.5|86324.5|86350.5|86325.5|86351.3|86326.3|86349.4|86324.4|48
1627457500000|2021-07-28 07:31:40|86350.4|86325.4|86351.6|86326.6|86362.6|86326.6|86348.8|86309.2|48
1627457510000|2021-07-28 07:31:50|86351.5|86326.5|86349.2|86324.2|86363.2|86326.7|86349.2|86312.5|46
1627457520000|2021-07-28 07:32:00|86348.5|86323.5|86348.2|86323.2|86351|86326|86347.2|86322.2|39
1627457530000|2021-07-28 07:32:10|86348.5|86323.5|86353.5|86328.5|86353.5|86328.5|86348.4|86323.4|52
1627457540000|2021-07-28 07:32:20|86353.4|86328.4|86353.5|86328.5|86353.5|86328.5|86350.2|86325.2|46
1627457550000|2021-07-28 07:32:30|86353.2|86328.2|86348.7|86323.7|86353.7|86328.7|86347.9|86322.9|53
1627457560000|2021-07-28 07:32:40|86348.9|86323.9|86359.6|86334.6|86360.1|86335.1|86348.7|86323.7|50
1627457570000|2021-07-28 07:32:50|86359.8|86334.8|86368.4|86318.4|86371.1|86337.8|86356.1|86318.1|66
1627457580000|2021-07-28 07:33:00|86367.9|86317.9|86370.6|86320.6|86371.3|86321.3|86367.5|86317.5|44
1627457590000|2021-07-28 07:33:10|86371.2|86321.2|86371.7|86321.7|86373.5|86323.5|86371.2|86321.2|43
1627457600000|2021-07-28 07:33:20|86368.9|86318.9|86356.7|86331.7|86369.6|86335|86355.6|86318.9|56
1627457610000|2021-07-28 07:33:30|86356.6|86331.6|86356.6|86331.6|86358.7|86333.7|86355.8|86330.8|40
1627457620000|2021-07-28 07:33:40|86356.7|86331.7|86374.5|86324.5|86376.3|86337.8|86356.6|86323.7|48
1627457630000|2021-07-28 07:33:50|86374.4|86324.4|86375.3|86325.3|86375.6|86325.6|86374.2|86324.2|38
1627457640000|2021-07-28 07:34:00|86375.4|86325.4|86365.7|86340.7|86375.4|86340.9|86359.7|86325.2|40
1627457650000|2021-07-28 07:34:10|86365.3|86340.3|86366.6|86341.6|86368.2|86343.2|86365.3|86340.3|54
1627457660000|2021-07-28 07:34:20|86368|86343|86363.7|86338.7|86372.2|86347.2|86363.7|86338.7|56
1627457670000|2021-07-28 07:34:30|86363.6|86338.6|86363.4|86338.4|86364.4|86339.4|86363.2|86338.2|46
1627457680000|2021-07-28 07:34:40|86363.5|86338.5|86362.5|86337.5|86364.1|86339.1|86362.2|86337.2|34
1627457690000|2021-07-28 07:34:50|86362.4|86337.4|86367|86342|86367|86342|86361.4|86336.4|28
1627457700000|2021-07-28 07:35:00|86370.3|86345.3|86370.8|86345.8|86373.4|86348.4|86369.1|86344.1|54
1627457710000|2021-07-28 07:35:10|86370.7|86345.7|86363.5|86338.5|86370.7|86345.7|86363.2|86338.2|44
1627457720000|2021-07-28 07:35:20|86363.6|86338.6|86355|86330|86364.8|86339.8|86354.7|86329.7|61
1627457730000|2021-07-28 07:35:30|86354.3|86329.3|86354.8|86329.8|86355.5|86330.5|86354.2|86329.2|49
1627457740000|2021-07-28 07:35:40|86354.7|86329.7|86349.7|86324.7|86355.3|86330.3|86349.7|86324.7|47
1627457750000|2021-07-28 07:35:50|86349.4|86324.4|86341|86316|86349.4|86324.4|86340.4|86315.4|44
1627457760000|2021-07-28 07:36:00|86341.1|86316.1|86347.9|86322.9|86350.6|86325.6|86340.6|86315.6|57
1627457770000|2021-07-28 07:36:10|86348.1|86323.1|86347.1|86322.1|86348.4|86323.4|86347.1|86322.1|38
1627457780000|2021-07-28 07:36:20|86347.3|86322.3|86353.5|86328.5|86353.5|86328.5|86346.4|86321.4|35
1627457790000|2021-07-28 07:36:30|86352.2|86327.2|86352.9|86327.9|86353.2|86328.2|86351.1|86326.1|48
1627457800000|2021-07-28 07:36:40|86353.3|86328.3|86354.6|86329.6|86356.2|86331.2|86353.2|86328.2|56
1627457810000|2021-07-28 07:36:50|86353.9|86328.9|86358.5|86333.5|86358.5|86333.5|86353.9|86328.9|43
1627457820000|2021-07-28 07:37:00|86358.6|86333.6|86353.8|86328.8|86358.7|86333.7|86353.3|86328.3|45
1627457830000|2021-07-28 07:37:10|86352.4|86327.4|86351.2|86326.2|86353.2|86328.2|86349.8|86324.8|38
1627457840000|2021-07-28 07:37:20|86351.3|86326.3|86351|86326|86353.2|86328.2|86350.8|86325.8|49
1627457850000|2021-07-28 07:37:30|86351.7|86326.7|86346.9|86321.9|86352.6|86327.6|86346.9|86321.9|39
1627457860000|2021-07-28 07:37:40|86348.9|86323.9|86354.9|86329.9|86354.9|86329.9|86346.5|86321.5|56
1627457870000|2021-07-28 07:37:50|86355|86330|86346.6|86321.6|86355|86330|86344.9|86319.9|51
1627457880000|2021-07-28 07:38:00|86346.9|86321.9|86343.1|86318.1|86347.1|86322.1|86342.1|86317.1|40
1627457890000|2021-07-28 07:38:10|86342.8|86317.8|86347.2|86322.2|86348.1|86323.1|86342.8|86317.8|49
1627457900000|2021-07-28 07:38:20|86347.4|86322.4|86346.8|86321.8|86347.8|86322.8|86346.7|86321.7|32
1627457910000|2021-07-28 07:38:30|86346.7|86321.7|86346.8|86321.8|86347.9|86322.9|86344.2|86319.2|44
1627457920000|2021-07-28 07:38:40|86346.6|86321.6|86342.9|86317.9|86346.7|86321.7|86341.8|86316.8|48
1627457930000|2021-07-28 07:38:50|86343.1|86318.1|86348.4|86323.4|86350.5|86325.5|86342.1|86317.1|44
1627457940000|2021-07-28 07:39:00|86348.9|86323.9|86358.5|86333.5|86370.6|86334.5|86346.9|86319.8|65
1627457950000|2021-07-28 07:39:10|86358.7|86333.7|86360.8|86335.8|86362.1|86337.1|86357.8|86332.8|43
1627457960000|2021-07-28 07:39:20|86361.5|86336.5|86356.7|86331.7|86374.1|86340.6|86355.9|86323.4|58
1627457970000|2021-07-28 07:39:30|86357.6|86332.6|86345.6|86320.6|86357.6|86332.6|86344.8|86319.8|54
1627457980000|2021-07-28 07:39:40|86346.2|86321.2|86345.5|86320.5|86346.4|86321.4|86344.4|86319.4|26
1627457990000|2021-07-28 07:39:50|86345.8|86320.8|86344.2|86319.2|86347.5|86322.5|86343.7|86318.7|40
1627458000000|2021-07-28 07:40:00|86344.7|86319.7|86349.2|86324.2|86351.6|86326.6|86344.7|86319.7|36
1627458010000|2021-07-28 07:40:10|86348.9|86323.9|86352.4|86327.4|86352.4|86327.4|86346.3|86321.3|44
1627458020000|2021-07-28 07:40:20|86352.5|86327.5|86350.4|86325.4|86353.1|86328.1|86349|86324|49
1627458030000|2021-07-28 07:40:30|86350.2|86325.2|86351.6|86326.6|86352.3|86327.3|86350.2|86325.2|33
1627458040000|2021-07-28 07:40:40|86351.4|86326.4|86357.8|86332.8|86358.7|86333.7|86351|86326|51
1627458050000|2021-07-28 07:40:50|86357.7|86332.7|86358.4|86333.4|86360.5|86335.5|86357.7|86332.7|35
1627458060000|2021-07-28 07:41:00|86358.3|86333.3|86361.4|86336.4|86363.3|86338.3|86358|86333|46
1627458070000|2021-07-28 07:41:10|86361.5|86336.5|86360|86335|86363.1|86338.1|86359.1|86334.1|43
1627458080000|2021-07-28 07:41:20|86360.1|86335.1|86360|86335|86361|86336|86359.4|86334.4|38
1627458090000|2021-07-28 07:41:30|86360.9|86335.9|86366.5|86341.5|86367.1|86342.1|86360.9|86335.9|46
1627458100000|2021-07-28 07:41:40|86366.2|86341.2|86367.5|86342.5|86369|86344|86366.2|86341.2|41
1627458110000|2021-07-28 07:41:50|86367.9|86342.9|86363.2|86338.2|86369.5|86344.5|86362.1|86337.1|45
1627458120000|2021-07-28 07:42:00|86363|86338|86364|86339|86364.7|86339.7|86360.9|86335.9|48
1627458130000|2021-07-28 07:42:10|86363.8|86338.8|86363.5|86338.5|86364.4|86339.4|86361.9|86336.9|40
1627458140000|2021-07-28 07:42:20|86363.6|86338.6|86361.8|86336.8|86364.5|86339.5|86361.7|86336.7|33
1627458150000|2021-07-28 07:42:30|86361.7|86336.7|86358.8|86333.8|86362.1|86337.1|86357.9|86332.9|44
1627458160000|2021-07-28 07:42:40|86358|86333|86355.3|86330.3|86359.2|86334.2|86353.9|86328.9|44
1627458170000|2021-07-28 07:42:50|86352.7|86327.7|86352.8|86327.8|86358.3|86333.3|86352.3|86327.3|46
1627458180000|2021-07-28 07:43:00|86353.7|86328.7|86355.8|86330.8|86358.4|86333.4|86352.8|86327.8|41
1627458190000|2021-07-28 07:43:10|86355.3|86330.3|86355.8|86330.8|86357.4|86332.4|86354.6|86329.6|32
1627458200000|2021-07-28 07:43:20|86356|86331|86353.6|86328.6|86356.2|86331.2|86352.5|86327.5|51
1627458210000|2021-07-28 07:43:30|86354|86329|86354.4|86329.4|86356|86331|86353.7|86328.7|30
1627458220000|2021-07-28 07:43:40|86354.1|86329.1|86354.1|86329.1|86355.3|86330.3|86352.3|86327.3|33
1627458230000|2021-07-28 07:43:50|86354.2|86329.2|86353.8|86328.8|86354.4|86329.4|86353.7|86328.7|34
1627458240000|2021-07-28 07:44:00|86353.7|86328.7|86354.3|86329.3|86355.8|86330.8|86352.7|86327.7|40
1627458250000|2021-07-28 07:44:10|86354.6|86329.6|86355.7|86330.7|86355.9|86330.9|86351.5|86326.5|44
1627458260000|2021-07-28 07:44:20|86355.4|86330.4|86354.8|86329.8|86356.3|86331.3|86354.8|86329.8|38
1627458270000|2021-07-28 07:44:30|86355.3|86330.3|86358.3|86333.3|86358.3|86333.3|86353.5|86328.5|44
1627458280000|2021-07-28 07:44:40|86357.8|86332.8|86352.6|86327.6|86358.8|86333.8|86351|86326|38
1627458290000|2021-07-28 07:44:50|86352.2|86327.2|86351.6|86326.6|86353.3|86328.3|86351.2|86326.2|46
1627458300000|2021-07-28 07:45:00|86351.7|86326.7|86355.3|86330.3|86357.1|86332.1|86351.7|86326.7|47
1627458310000|2021-07-28 07:45:10|86354.9|86329.9|86355.6|86330.6|86355.8|86330.8|86353.6|86328.6|37
1627458320000|2021-07-28 07:45:20|86355.7|86330.7|86361.1|86336.1|86363|86338|86355.2|86330.2|57
1627458330000|2021-07-28 07:45:30|86361.3|86336.3|86361.4|86336.4|86362|86337|86359.7|86334.7|42
1627458340000|2021-07-28 07:45:40|86361.2|86336.2|86358.4|86333.4|86361.2|86336.2|86355.4|86330.4|40
1627458350000|2021-07-28 07:45:50|86357.9|86332.9|86355|86330|86357.9|86332.9|86354.6|86329.6|51
1627458360000|2021-07-28 07:46:00|86355.4|86330.4|86358.5|86333.5|86370.4|86337.2|86354|86320.4|57
1627458370000|2021-07-28 07:46:10|86358|86333|86354.6|86329.6|86358.5|86333.5|86353.7|86328.7|48
1627458380000|2021-07-28 07:46:20|86353.8|86328.8|86357.6|86332.6|86357.6|86332.6|86353.8|86328.8|39
1627458390000|2021-07-28 07:46:30|86357.7|86332.7|86356.9|86331.9|86357.8|86332.8|86356.8|86331.8|24
1627458400000|2021-07-28 07:46:40|86356.8|86331.8|86361.5|86336.5|86363|86338|86356.8|86331.8|46
1627458410000|2021-07-28 07:46:50|86361.4|86336.4|86366.9|86341.9|86368.3|86343.3|86361.4|86336.4|47
1627458420000|2021-07-28 07:47:00|86367.3|86342.3|86369.3|86344.3|86371.8|86346.8|86366.7|86341.7|50
1627458430000|2021-07-28 07:47:10|86369|86344|86372.4|86347.4|86372.4|86347.4|86365.7|86340.7|59
1627458440000|2021-07-28 07:47:20|86372.1|86347.1|86381.5|86356.5|86381.9|86356.9|86372|86347|60
1627458450000|2021-07-28 07:47:30|86381.2|86356.2|86379.6|86354.6|86382|86357|86379.3|86354.3|43
1627458460000|2021-07-28 07:47:40|86379.7|86354.7|86383.6|86358.6|86383.8|86358.8|86379.3|86354.3|34
1627458470000|2021-07-28 07:47:50|86383|86358|86383.1|86358.1|86383.1|86358.1|86381.7|86356.7|39
1627458480000|2021-07-28 07:48:00|86382.9|86357.9|86383.3|86358.3|86384.8|86359.8|86382.3|86357.3|33
1627458490000|2021-07-28 07:48:10|86383.4|86358.4|86382.5|86357.5|86383.6|86358.6|86379|86354|39
1627458500000|2021-07-28 07:48:20|86382.4|86357.4|86381|86356|86383.3|86358.3|86380|86355|32
1627458510000|2021-07-28 07:48:30|86380.5|86355.5|86385.8|86360.8|86386.8|86361.8|86379.6|86354.6|45
1627458520000|2021-07-28 07:48:40|86386.1|86361.1|86379.4|86354.4|86387.4|86362.4|86379.4|86354.4|35
1627458530000|2021-07-28 07:48:50|86379.7|86354.7|86384.9|86359.9|86384.9|86359.9|86377.8|86352.8|33
1627458540000|2021-07-28 07:49:00|86384.3|86359.3|86380.2|86355.2|86385.9|86360.9|86378.6|86353.6|41
1627458550000|2021-07-28 07:49:10|86380.3|86355.3|86382.9|86357.9|86383.7|86358.7|86380.2|86355.2|37
1627458560000|2021-07-28 07:49:20|86382.5|86357.5|86383.7|86358.7|86384.4|86359.4|86382.2|86357.2|38
1627458570000|2021-07-28 07:49:30|86383.9|86358.9|86384|86359|86384.6|86359.6|86383.4|86358.4|22
1627458580000|2021-07-28 07:49:40|86384.2|86359.2|86382.4|86357.4|86385|86360|86380|86355|35
1627458590000|2021-07-28 07:49:50|86382.5|86357.5|86385.9|86360.9|86386.6|86361.6|86382.5|86357.5|23
1627458600000|2021-07-28 07:50:00|86386.2|86361.2|86383.9|86358.9|86386.7|86361.7|86383.3|86358.3|33
1627458610000|2021-07-28 07:50:10|86384.1|86359.1|86385.2|86360.2|86385.3|86360.3|86383.1|86358.1|27
1627458620000|2021-07-28 07:50:20|86384.9|86359.9|86385.3|86360.3|86386.3|86361.3|86384.9|86359.9|27
1627458630000|2021-07-28 07:50:30|86385.4|86360.4|86386.3|86361.3|86386.5|86361.5|86379.3|86354.3|53
1627458640000|2021-07-28 07:50:40|86386.4|86361.4|86384.3|86359.3|86388.3|86363.3|86382.2|86357.2|41
1627458650000|2021-07-28 07:50:50|86383.8|86358.8|86380.4|86355.4|86383.8|86358.8|86380|86355|51
1627458660000|2021-07-28 07:51:00|86380.2|86355.2|86381.8|86356.8|86387.2|86362.2|86380.1|86355.1|57
1627458670000|2021-07-28 07:51:10|86381.9|86356.9|86385.8|86360.8|86386.4|86361.4|86381.9|86356.9|47
1627458680000|2021-07-28 07:51:20|86385.9|86360.9|86382|86357|86387|86362|86378.2|86353.2|50
1627458690000|2021-07-28 07:51:30|86381.9|86356.9|86383.2|86358.2|86385.7|86360.7|86380.8|86355.8|44
1627458700000|2021-07-28 07:51:40|86383|86358|86380.5|86355.5|86383|86358|86380.5|86355.5|51
1627458710000|2021-07-28 07:51:50|86380.4|86355.4|86383.6|86358.6|86384|86359|86379|86354|46
1627458720000|2021-07-28 07:52:00|86383.7|86358.7|86385.2|86360.2|86386.8|86361.8|86383.4|86358.4|43
1627458730000|2021-07-28 07:52:10|86385.6|86360.6|86389.2|86364.2|86391|86366|86384.5|86359.5|49
1627458740000|2021-07-28 07:52:20|86387.3|86362.3|86388.2|86363.2|86390.1|86365.1|86387.2|86362.2|49
1627458750000|2021-07-28 07:52:30|86388.3|86363.3|86388.1|86363.1|86389.6|86364.6|86387.9|86362.9|35
1627458760000|2021-07-28 07:52:40|86388.7|86363.7|86389.3|86364.3|86389.7|86364.7|86388|86363|30
1627458770000|2021-07-28 07:52:50|86389.8|86364.8|86390.2|86365.2|86390.3|86365.3|86388.3|86363.3|25
1627458780000|2021-07-28 07:53:00|86390.1|86365.1|86392|86367|86392.3|86367.3|86389.7|86364.7|26
1627458790000|2021-07-28 07:53:10|86391.3|86366.3|86388.2|86363.2|86391.9|86366.9|86387.8|86362.8|41
1627458800000|2021-07-28 07:53:20|86388.3|86363.3|86390.1|86365.1|86390.3|86365.3|86388|86363|41
1627458810000|2021-07-28 07:53:30|86390.3|86365.3|86387|86362|86392.2|86367.2|86386.8|86361.8|45
1627458820000|2021-07-28 07:53:40|86386.8|86361.8|86386.2|86361.2|86387.9|86362.9|86385.8|86360.8|39
1627458830000|2021-07-28 07:53:50|86385.8|86360.8|86390.7|86365.7|86392.4|86367.4|86385.8|86360.8|45
1627458840000|2021-07-28 07:54:00|86390.8|86365.8|86384.9|86359.9|86390.8|86365.8|86384.1|86359.1|31
1627458850000|2021-07-28 07:54:10|86387.2|86362.2|86410.4|86385.4|86424.1|86385.6|86387.2|86362.2|52
1627458860000|2021-07-28 07:54:20|86410.6|86385.6|86422.7|86372.7|86426.9|86389.9|86409.7|86372.7|45
1627458870000|2021-07-28 07:54:30|86420|86370|86410.5|86385.5|86425.4|86388.7|86409.1|86370|34
1627458880000|2021-07-28 07:54:40|86409.4|86384.4|86421.8|86371.8|86422|86387.1|86409.1|86371.6|46
1627458890000|2021-07-28 07:54:50|86421.7|86371.7|86411|86386|86421.7|86386.3|86409.1|86371.7|34
1627458900000|2021-07-28 07:55:00|86411.4|86386.4|86415.6|86390.6|86427.7|86391.1|86411.4|86376.1|47
1627458910000|2021-07-28 07:55:10|86416.1|86391.1|86412.2|86387.2|86416.4|86391.4|86412.1|86387.1|53
1627458920000|2021-07-28 07:55:20|86412.6|86387.6|86419.6|86394.6|86431.7|86396|86412.6|86380.4|50
1627458930000|2021-07-28 07:55:30|86419.4|86394.4|86424.3|86399.3|86436.9|86401.1|86419.4|86385.2|44
1627458940000|2021-07-28 07:55:40|86424|86399|86436.5|86386.5|86436.5|86399.5|86419.5|86386.5|41
1627458950000|2021-07-28 07:55:50|86438.1|86388.1|86428.9|86403.9|86442.1|86405.8|86423|86388.1|42
1627458960000|2021-07-28 07:56:00|86430.2|86405.2|86428|86403|86430.2|86405.2|86425.8|86400.8|48
1627458970000|2021-07-28 07:56:10|86428.2|86403.2|86434.1|86409.1|86443.9|86409.6|86427.5|86393.3|45
1627458980000|2021-07-28 07:56:20|86433.7|86408.7|86421.6|86396.6|86433.9|86408.9|86421.6|86396.6|55
1627458990000|2021-07-28 07:56:30|86422.7|86397.7|86421.3|86396.3|86424.6|86399.6|86418.7|86393.7|57
1627459000000|2021-07-28 07:56:40|86421.1|86396.1|86421.3|86396.3|86422.4|86397.4|86420.3|86395.3|43
1627459010000|2021-07-28 07:56:50|86421.2|86396.2|86411.4|86386.4|86421.2|86396.2|86411.4|86386.4|42
1627459020000|2021-07-28 07:57:00|86412.2|86387.2|86411.4|86386.4|86413|86388|86408.5|86383.5|49
1627459030000|2021-07-28 07:57:10|86411.6|86386.6|86411.2|86386.2|86413.2|86388.2|86410|86385|37
1627459040000|2021-07-28 07:57:20|86411.4|86386.4|86411.6|86386.6|86411.8|86386.8|86409.1|86384.1|32
1627459050000|2021-07-28 07:57:30|86413.6|86388.6|86413.2|86388.2|86417|86392|86412.5|86387.5|48
1627459060000|2021-07-28 07:57:40|86413|86388|86409.4|86384.4|86413|86388|86408.4|86383.4|44
1627459070000|2021-07-28 07:57:50|86408.1|86383.1|86405.9|86380.9|86408.1|86383.1|86405.2|86380.2|41
1627459080000|2021-07-28 07:58:00|86405.8|86380.8|86395.1|86345.1|86407|86381|86383.1|86345.1|59
1627459090000|2021-07-28 07:58:10|86382.3|86357.3|86379.6|86354.6|86384.2|86359.2|86378.5|86353.5|60
1627459100000|2021-07-28 07:58:20|86380.1|86355.1|86376.9|86351.9|86380.1|86355.1|86376.3|86351.3|50
1627459110000|2021-07-28 07:58:30|86377.2|86352.2|86377.3|86352.3|86377.6|86352.6|86374.5|86349.5|43
1627459120000|2021-07-28 07:58:40|86376.9|86351.9|86378.9|86353.9|86394.1|86356.2|86375.9|86342.5|46
1627459130000|2021-07-28 07:58:50|86379.3|86354.3|86378.2|86353.2|86379.9|86354.9|86377.9|86352.9|37
1627459140000|2021-07-28 07:59:00|86377.9|86352.9|86377.3|86352.3|86379.4|86354.4|86375.1|86350.1|56
1627459150000|2021-07-28 07:59:10|86378.6|86353.6|86382.1|86357.1|86382.5|86357.5|86378.6|86353.6|43
1627459160000|2021-07-28 07:59:20|86382|86357|86385.8|86360.8|86386.7|86361.7|86381.9|86356.9|51
1627459170000|2021-07-28 07:59:30|86385.7|86360.7|86380.9|86355.9|86386|86361|86380|86355|51
1627459180000|2021-07-28 07:59:40|86380.8|86355.8|86386.8|86361.8|86388.5|86363.5|86379|86354|63
1627459190000|2021-07-28 07:59:50|86387|86362|86383.7|86358.7|86390.9|86365.9|86383.7|86358.7|58
1627459200000|2021-07-28 08:00:00|86382.4|86357.4|86398.4|86373.4|86402.3|86375.2|86382|86352.3|71
1627459210000|2021-07-28 08:00:10|86398.8|86373.8|86399.1|86374.1|86400.4|86375.4|86395.6|86370.6|51
1627459220000|2021-07-28 08:00:20|86398.9|86373.9|86397|86372|86399.4|86374.4|86395.3|86370.3|47
1627459230000|2021-07-28 08:00:30|86395.6|86370.6|86391.1|86366.1|86397.4|86372.4|86388.8|86363.8|53
1627459240000|2021-07-28 08:00:40|86390.6|86365.6|86391.1|86366.1|86392.2|86367.2|86389.6|86364.6|29
1627459250000|2021-07-28 08:00:50|86391|86366|86384.4|86359.4|86391.2|86366.2|86384.3|86359.3|39
1627459260000|2021-07-28 08:01:00|86384.9|86359.9|86386.5|86361.5|86387.1|86362.1|86384.7|86359.7|48
1627459270000|2021-07-28 08:01:10|86386.7|86361.7|86388.1|86363.1|86390|86365|86386|86361|34
1627459280000|2021-07-28 08:01:20|86389.6|86364.6|86395.7|86370.7|86397.6|86372.6|86389.6|86364.6|57
1627459290000|2021-07-28 08:01:30|86395.9|86370.9|86391.4|86366.4|86396|86371|86391|86366|47
1627459300000|2021-07-28 08:01:40|86391.5|86366.5|86393.1|86368.1|86394.5|86369.5|86391.5|86366.5|47
1627459310000|2021-07-28 08:01:50|86393.4|86368.4|86392.5|86367.5|86393.9|86368.9|86392|86367|41
1627459320000|2021-07-28 08:02:00|86392.3|86367.3|86392.7|86367.7|86394.1|86369.1|86392.1|86367.1|40
1627459330000|2021-07-28 08:02:10|86393.1|86368.1|86394.1|86369.1|86405.6|86372.6|86392.3|86355.6|38
1627459340000|2021-07-28 08:02:20|86394.2|86369.2|86385.4|86360.4|86394.3|86369.3|86384.3|86359.3|39
1627459350000|2021-07-28 08:02:30|86385.2|86360.2|86380.8|86355.8|86386.8|86361.8|86379.5|86354.5|48
1627459360000|2021-07-28 08:02:40|86380.1|86355.1|86375.6|86350.6|86381.4|86356.4|86374.7|86349.7|41
1627459370000|2021-07-28 08:02:50|86374.3|86349.3|86360.5|86335.5|86376.5|86351.5|86355|86317.2|48
1627459380000|2021-07-28 08:03:00|86361.7|86336.7|86363.9|86338.9|86367.1|86342.1|86361.7|86336.7|52
1627459390000|2021-07-28 08:03:10|86363.1|86338.1|86365.7|86340.7|86369.1|86344.1|86363.1|86338.1|43
1627459400000|2021-07-28 08:03:20|86365.6|86340.6|86365.6|86340.6|86378.8|86341.7|86362.3|86327.2|33
1627459410000|2021-07-28 08:03:30|86365.7|86340.7|86365.4|86340.4|86366.3|86341.3|86364.3|86339.3|42
1627459420000|2021-07-28 08:03:40|86365.2|86340.2|86361.8|86336.8|86371.9|86346.9|86361.4|86336.4|60
1627459430000|2021-07-28 08:03:50|86360.3|86335.3|86354.5|86329.5|86363.2|86338.2|86353.6|86328.6|57
1627459440000|2021-07-28 08:04:00|86355.6|86330.6|86351.5|86326.5|86355.6|86330.6|86348.9|86323.9|55
1627459450000|2021-07-28 08:04:10|86351.8|86326.8|86351.9|86326.9|86352.1|86327.1|86348.4|86323.4|46
1627459460000|2021-07-28 08:04:20|86354.6|86329.6|86352.4|86327.4|86354.6|86329.6|86351.6|86326.6|44
1627459470000|2021-07-28 08:04:30|86352.6|86327.6|86345.6|86320.6|86353.8|86328.8|86345.6|86320.6|51
1627459480000|2021-07-28 08:04:40|86345.4|86320.4|86351.7|86326.7|86353.9|86328.9|86345.4|86320.4|56
1627459490000|2021-07-28 08:04:50|86351.6|86326.6|86351.8|86326.8|86352.3|86327.3|86351.2|86326.2|43
1627459500000|2021-07-28 08:05:00|86351.7|86326.7|86362.7|86337.7|86363.4|86338.4|86350.3|86325.3|51
1627459510000|2021-07-28 08:05:10|86362.1|86337.1|86365.4|86340.4|86365.8|86340.8|86362.1|86337.1|45
1627459520000|2021-07-28 08:05:20|86364.9|86339.9|86365.9|86340.9|86367.8|86342.8|86364.9|86339.9|35
1627459530000|2021-07-28 08:05:30|86365.4|86340.4|86364.2|86339.2|86365.9|86340.9|86362.7|86337.7|42
1627459540000|2021-07-28 08:05:40|86364.1|86339.1|86364.1|86339.1|86364.7|86339.7|86363.4|86338.4|36
1627459550000|2021-07-28 08:05:50|86364.2|86339.2|86361|86336|86366.9|86341.9|86360.3|86335.3|44
1627459560000|2021-07-28 08:06:00|86361.2|86336.2|86368.9|86343.9|86371.1|86346.1|86361.2|86336.2|65
1627459570000|2021-07-28 08:06:10|86368.2|86343.2|86368.7|86343.7|86369.2|86344.2|86362.2|86337.2|64
1627459580000|2021-07-28 08:06:20|86368.6|86343.6|86369.5|86344.5|86371|86346|86367.6|86342.6|54
1627459590000|2021-07-28 08:06:30|86370.2|86345.2|86372.4|86347.4|86375.6|86350.6|86369.7|86344.7|51
1627459600000|2021-07-28 08:06:40|86371.2|86346.2|86375.1|86350.1|86376.1|86351.1|86371.2|86346.2|51
1627459610000|2021-07-28 08:06:50|86375.2|86350.2|86366.6|86341.6|86375.6|86350.6|86365.3|86340.3|46
1627459620000|2021-07-28 08:07:00|86366.2|86341.2|86373.1|86348.1|86373.1|86348.1|86365.8|86340.8|46
1627459630000|2021-07-28 08:07:10|86372.9|86347.9|86373.6|86348.6|86375|86350|86370.2|86345.2|44
1627459640000|2021-07-28 08:07:20|86375.6|86350.6|86372.3|86347.3|86375.9|86350.9|86372.3|86347.3|52
1627459650000|2021-07-28 08:07:30|86372|86347|86368.9|86343.9|86372|86347|86364.5|86339.5|60
1627459660000|2021-07-28 08:07:40|86370.7|86345.7|86362.2|86337.2|86370.7|86345.7|86361.2|86336.2|64
1627459670000|2021-07-28 08:07:50|86363.4|86338.4|86362.7|86337.7|86365.9|86340.9|86361.8|86336.8|51
1627459680000|2021-07-28 08:08:00|86362.6|86337.6|86366.9|86341.9|86367.8|86342.8|86362.1|86337.1|50
1627459690000|2021-07-28 08:08:10|86365|86340|86366.7|86341.7|86369.3|86344.3|86364.8|86339.8|42
1627459700000|2021-07-28 08:08:20|86368.4|86343.4|86380.1|86355.1|86391.3|86360.6|86366.2|86341.2|55
1627459710000|2021-07-28 08:08:30|86380.2|86355.2|86378.2|86353.2|86380.4|86355.4|86376.5|86351.5|47
1627459720000|2021-07-28 08:08:40|86378.1|86353.1|86378.9|86353.9|86382.4|86357.4|86378|86353|34
1627459730000|2021-07-28 08:08:50|86379.1|86354.1|86377.5|86352.5|86380.3|86355.3|86377.5|86352.5|44
1627459740000|2021-07-28 08:09:00|86377.4|86352.4|86377.7|86352.7|86379.6|86354.6|86377.4|86352.4|35
1627459750000|2021-07-28 08:09:10|86377.3|86352.3|86384.6|86359.6|86387.5|86362.5|86376.7|86351.7|44
1627459760000|2021-07-28 08:09:20|86384.4|86359.4|86385.7|86360.7|86388.1|86363.1|86384.4|86359.4|60
1627459770000|2021-07-28 08:09:30|86385.4|86360.4|86384.9|86359.9|86387.2|86362.2|86383.2|86358.2|67
1627459780000|2021-07-28 08:09:40|86384.7|86359.7|86388.9|86363.9|86400.2|86364|86383|86348.1|59
1627459790000|2021-07-28 08:09:50|86388.8|86363.8|86393|86368|86393.5|86368.5|86388.8|86363.8|46
1627459800000|2021-07-28 08:10:00|86392.5|86367.5|86393.3|86368.3|86395|86370|86392.4|86367.4|41
1627459810000|2021-07-28 08:10:10|86393.5|86368.5|86390.2|86365.2|86394|86369|86390|86365|34
1627459820000|2021-07-28 08:10:20|86390|86365|86392.7|86367.7|86392.7|86367.7|86389.7|86364.7|49
1627459830000|2021-07-28 08:10:30|86392.6|86367.6|86402.6|86377.6|86402.8|86377.8|86392.4|86367.4|52
1627459840000|2021-07-28 08:10:40|86401.5|86376.5|86403.3|86378.3|86403.7|86378.7|86401.5|86376.5|27
1627459850000|2021-07-28 08:10:50|86403.2|86378.2|86406.2|86381.2|86410.8|86385.8|86403.1|86378.1|56
1627459860000|2021-07-28 08:11:00|86405.4|86380.4|86406.6|86381.6|86419.9|86384.6|86403.3|86368.4|50
1627459870000|2021-07-28 08:11:10|86406.4|86381.4|86406.1|86381.1|86407.8|86382.8|86405.4|86380.4|43
1627459880000|2021-07-28 08:11:20|86406.3|86381.3|86405.3|86380.3|86407.1|86382.1|86405.3|86380.3|33
1627459890000|2021-07-28 08:11:30|86406.5|86381.5|86406.7|86381.7|86408.5|86383.5|86406.5|86381.5|45
1627459900000|2021-07-28 08:11:40|86406.6|86381.6|86437.2|86412.2|86455.8|86413.8|86402.4|86366.6|47
1627459910000|2021-07-28 08:11:50|86436.9|86411.9|86433.7|86408.7|86437.3|86412.3|86432.4|86407.4|43
1627459920000|2021-07-28 08:12:00|86446.2|86396.2|86435.1|86410.1|86447.5|86412.8|86435.1|86396.2|47
1627459930000|2021-07-28 08:12:10|86434.7|86409.7|86437.8|86412.8|86438.1|86413.1|86432|86407|42
1627459940000|2021-07-28 08:12:20|86437.9|86412.9|86433.4|86408.4|86438.9|86413.9|86432.8|86407.8|50
1627459950000|2021-07-28 08:12:30|86433.2|86408.2|86433.4|86408.4|86433.7|86408.7|86432.1|86407.1|39
1627459960000|2021-07-28 08:12:40|86433.3|86408.3|86432.8|86407.8|86435.9|86410.9|86431.1|86406.1|56
1627459970000|2021-07-28 08:12:50|86432.2|86407.2|86431.6|86406.6|86433.7|86408.7|86431.2|86406.2|38
1627459980000|2021-07-28 08:13:00|86431.7|86406.7|86432.6|86407.6|86433.9|86408.9|86431.5|86406.5|42
1627459990000|2021-07-28 08:13:10|86432.7|86407.7|86434.3|86409.3|86435.5|86410.5|86432.4|86407.4|35
1627460000000|2021-07-28 08:13:20|86434.2|86409.2|86434.4|86409.4|86434.9|86409.9|86432.9|86407.9|38
1627460010000|2021-07-28 08:13:30|86434.3|86409.3|86434.1|86409.1|86435.2|86410.2|86433.4|86408.4|34
1627460020000|2021-07-28 08:13:40|86434.2|86409.2|86432|86407|86434.2|86409.2|86430.1|86405.1|35
1627460030000|2021-07-28 08:13:50|86431.2|86406.2|86430.4|86405.4|86433|86408|86428.7|86403.7|39
1627460040000|2021-07-28 08:14:00|86430.3|86405.3|86429.1|86404.1|86430.8|86405.8|86428.2|86403.2|45
1627460050000|2021-07-28 08:14:10|86429|86404|86429.4|86404.4|86429.6|86404.6|86428.5|86403.5|21
1627460060000|2021-07-28 08:14:20|86429.6|86404.6|86429.6|86404.6|86429.7|86404.7|86428.6|86403.6|19
1627460070000|2021-07-28 08:14:30|86430.1|86405.1|86431.3|86406.3|86433.2|86408.2|86430|86405|29
1627460080000|2021-07-28 08:14:40|86431.1|86406.1|86434.4|86409.4|86435|86410|86431|86406|36
1627460090000|2021-07-28 08:14:50|86433.6|86408.6|86431.9|86406.9|86434.9|86409.9|86430.2|86405.2|49
1627460100000|2021-07-28 08:15:00|86431.8|86406.8|86435.7|86410.7|86435.7|86410.7|86429.8|86404.8|51
1627460110000|2021-07-28 08:15:10|86436.1|86411.1|86435|86410|86437.6|86412.6|86433.5|86408.5|44
1627460120000|2021-07-28 08:15:20|86435.2|86410.2|86435|86410|86436.4|86411.4|86434.8|86409.8|28
1627460130000|2021-07-28 08:15:30|86435.3|86410.3|86435.2|86410.2|86436.3|86411.3|86434.7|86409.7|32
1627460140000|2021-07-28 08:15:40|86435.1|86410.1|86438.5|86413.5|86439.5|86414.5|86433.9|86408.9|28
1627460150000|2021-07-28 08:15:50|86438|86413|86417.2|86392.2|86438.6|86413.6|86416.7|86391.7|48
1627460160000|2021-07-28 08:16:00|86417.3|86392.3|86426.3|86401.3|86427.6|86402.6|86415.6|86390.6|51
1627460170000|2021-07-28 08:16:10|86424|86399|86433|86408|86434.1|86409.1|86424|86399|39
1627460180000|2021-07-28 08:16:20|86432.7|86407.7|86428.3|86403.3|86434|86409|86428.3|86403.3|42
1627460190000|2021-07-28 08:16:30|86428.4|86403.4|86422.3|86397.3|86430.1|86405.1|86422.3|86397.3|51
1627460200000|2021-07-28 08:16:40|86422.5|86397.5|86415.1|86390.1|86422.8|86397.8|86415|86390|58
1627460210000|2021-07-28 08:16:50|86415.2|86390.2|86411.8|86386.8|86416.7|86391.7|86411.2|86386.2|47
1627460220000|2021-07-28 08:17:00|86412.2|86387.2|86416.8|86391.8|86419.5|86394.5|86409.7|86384.7|54
1627460230000|2021-07-28 08:17:10|86416.9|86391.9|86414|86389|86418.8|86393.8|86414|86389|39
1627460240000|2021-07-28 08:17:20|86415.1|86390.1|86411.5|86386.5|86415.9|86390.9|86409.5|86384.5|47
1627460250000|2021-07-28 08:17:30|86412.1|86387.1|86411.9|86386.9|86413.1|86388.1|86408.9|86383.9|46
1627460260000|2021-07-28 08:17:40|86411.3|86386.3|86410|86385|86412.9|86387.9|86409.6|86384.6|38
1627460270000|2021-07-28 08:17:50|86409.1|86384.1|86405.9|86380.9|86409.9|86384.9|86405.3|86380.3|39
1627460280000|2021-07-28 08:18:00|86406.1|86381.1|86404.3|86379.3|86408|86383|86404.1|86379.1|41
1627460290000|2021-07-28 08:18:10|86404.2|86379.2|86404.8|86379.8|86405.5|86380.5|86402.4|86377.4|41
1627460300000|2021-07-28 08:18:20|86403.9|86378.9|86405.3|86380.3|86407|86382|86403.6|86378.6|43
1627460310000|2021-07-28 08:18:30|86405.2|86380.2|86410.8|86385.8|86414.3|86389.3|86405.2|86380.2|44
1627460320000|2021-07-28 08:18:40|86411.7|86386.7|86412.6|86387.6|86412.9|86387.9|86410.9|86385.9|31
1627460330000|2021-07-28 08:18:50|86412.3|86387.3|86413.1|86388.1|86414|86389|86411.6|86386.6|35
1627460340000|2021-07-28 08:19:00|86413.5|86388.5|86408.9|86383.9|86413.9|86388.9|86408.6|86383.6|44
1627460350000|2021-07-28 08:19:10|86408.7|86383.7|86411.4|86386.4|86411.4|86386.4|86408.5|86383.5|29
1627460360000|2021-07-28 08:19:20|86411.2|86386.2|86415.5|86390.5|86416|86391|86411|86386|52
1627460370000|2021-07-28 08:19:30|86415.8|86390.8|86413.2|86388.2|86415.8|86390.8|86409.9|86384.9|49
1627460380000|2021-07-28 08:19:40|86413.3|86388.3|86413.1|86388.1|86413.9|86388.9|86411.3|86386.3|42
1627460390000|2021-07-28 08:19:50|86413.2|86388.2|86415.6|86390.6|86416.2|86391.2|86412.3|86387.3|39
1627460400000|2021-07-28 08:20:00|86415.7|86390.7|86415.7|86390.7|86417.8|86392.8|86414.7|86389.7|40
1627460410000|2021-07-28 08:20:10|86415.5|86390.5|86417.1|86392.1|86418|86393|86415.4|86390.4|33
1627460420000|2021-07-28 08:20:20|86417|86392|86414.6|86389.6|86420.8|86395.8|86414.2|86389.2|41
1627460430000|2021-07-28 08:20:30|86414.1|86389.1|86414.1|86389.1|86414.9|86389.9|86412.7|86387.7|35
1627460440000|2021-07-28 08:20:40|86414.2|86389.2|86415.5|86390.5|86416.5|86391.5|86414.2|86389.2|21
1627460450000|2021-07-28 08:20:50|86415.8|86390.8|86414.4|86389.4|86415.8|86390.8|86412.6|86387.6|37
1627460460000|2021-07-28 08:21:00|86413.6|86388.6|86411|86386|86416.9|86391.9|86410.3|86385.3|48
1627460470000|2021-07-28 08:21:10|86411.9|86386.9|86409.9|86384.9|86412.2|86387.2|86409.5|86384.5|33
1627460480000|2021-07-28 08:21:20|86409.6|86384.6|86411.3|86386.3|86413|86388|86408.9|86383.9|31
1627460490000|2021-07-28 08:21:30|86411.2|86386.2|86413|86388|86414.4|86389.4|86410.9|86385.9|24
1627460500000|2021-07-28 08:21:40|86413.4|86388.4|86411.9|86386.9|86414.6|86389.6|86410.7|86385.7|35
1627460510000|2021-07-28 08:21:50|86412.1|86387.1|86411.7|86386.7|86413.5|86388.5|86411.1|86386.1|25
1627460520000|2021-07-28 08:22:00|86411.9|86386.9|86412.8|86387.8|86413.8|86388.8|86411.4|86386.4|32
1627460530000|2021-07-28 08:22:10|86413.1|86388.1|86412|86387|86413.9|86388.9|86411.6|86386.6|28
1627460540000|2021-07-28 08:22:20|86412.1|86387.1|86409.7|86384.7|86412.4|86387.4|86409.6|86384.6|32
1627460550000|2021-07-28 08:22:30|86410.2|86385.2|86410|86385|86411.1|86386.1|86409.8|86384.8|22
1627460560000|2021-07-28 08:22:40|86410.2|86385.2|86403.9|86378.9|86410.3|86385.3|86403.7|86378.7|39
1627460570000|2021-07-28 08:22:50|86404|86379|86395.7|86370.7|86404|86379|86394.7|86369.7|43
1627460580000|2021-07-28 08:23:00|86395.5|86370.5|86392.6|86367.6|86396.5|86371.5|86392.3|86367.3|43
1627460590000|2021-07-28 08:23:10|86392.4|86367.4|86391.3|86366.3|86392.5|86367.5|86390.6|86365.6|41
1627460600000|2021-07-28 08:23:20|86391.5|86366.5|86392.5|86367.5|86392.6|86367.6|86391.3|86366.3|16
1627460610000|2021-07-28 08:23:30|86392.4|86367.4|86397.5|86372.5|86397.6|86372.6|86392.2|86367.2|31
1627460620000|2021-07-28 08:23:40|86397.4|86372.4|86391.6|86366.6|86397.9|86372.9|86391.4|86366.4|52
1627460630000|2021-07-28 08:23:50|86391.4|86366.4|86396.2|86371.2|86396.3|86371.3|86391.3|86366.3|44
1627460640000|2021-07-28 08:24:00|86396|86371|86398.4|86373.4|86400.5|86375.5|86394.4|86369.4|46
1627460650000|2021-07-28 08:24:10|86398.8|86373.8|86396.1|86371.1|86398.9|86373.9|86396.1|86371.1|39
1627460660000|2021-07-28 08:24:20|86396|86371|86395.4|86370.4|86396.3|86371.3|86393.6|86368.6|39
1627460670000|2021-07-28 08:24:30|86395.2|86370.2|86399.6|86374.6|86400|86375|86395.2|86370.2|41
1627460680000|2021-07-28 08:24:40|86399.8|86374.8|86399.5|86374.5|86400.3|86375.3|86398.1|86373.1|35
1627460690000|2021-07-28 08:24:50|86399.3|86374.3|86399.1|86374.1|86400.1|86375.1|86398.9|86373.9|33
1627460700000|2021-07-28 08:25:00|86399.6|86374.6|86399.7|86374.7|86399.8|86374.8|86398.5|86373.5|25
1627460710000|2021-07-28 08:25:10|86399.8|86374.8|86399.7|86374.7|86399.9|86374.9|86399|86374|25
1627460720000|2021-07-28 08:25:20|86399.8|86374.8|86400.1|86375.1|86401|86376|86399|86374|27
1627460730000|2021-07-28 08:25:30|86400.6|86375.6|86398.4|86373.4|86402.8|86377.8|86396.8|86371.8|47
1627460740000|2021-07-28 08:25:40|86397.3|86372.3|86397.6|86372.6|86400.7|86375.7|86393.8|86368.8|44
1627460750000|2021-07-28 08:25:50|86395.3|86370.3|86402.5|86377.5|86402.7|86377.7|86394.7|86369.7|38
1627460760000|2021-07-28 08:26:00|86402.1|86377.1|86402.5|86377.5|86403.8|86378.8|86401.6|86376.6|29
1627460770000|2021-07-28 08:26:10|86402.6|86377.6|86392.5|86367.5|86402.6|86377.6|86392.2|86367.2|37
1627460780000|2021-07-28 08:26:20|86392.3|86367.3|86389.3|86364.3|86392.3|86367.3|86385.9|86360.9|36
1627460790000|2021-07-28 08:26:30|86387.9|86362.9|86384.8|86359.8|86387.9|86362.9|86383.9|86358.9|48
1627460800000|2021-07-28 08:26:40|86384.7|86359.7|86392.7|86367.7|86392.7|86367.7|86384.6|86359.6|34
1627460810000|2021-07-28 08:26:50|86392.9|86367.9|86392.3|86367.3|86396|86371|86391.5|86366.5|45
1627460820000|2021-07-28 08:27:00|86392.5|86367.5|86394.8|86369.8|86395.5|86370.5|86392.4|86367.4|37
1627460830000|2021-07-28 08:27:10|86394.4|86369.4|86405|86380|86405|86380|86394.3|86369.3|36
1627460840000|2021-07-28 08:27:20|86406.8|86381.8|86410.1|86385.1|86410.4|86385.4|86405|86380|40
1627460850000|2021-07-28 08:27:30|86409.6|86384.6|86407.4|86382.4|86409.9|86384.9|86407.4|86382.4|15
1627460860000|2021-07-28 08:27:40|86407.3|86382.3|86408.9|86383.9|86409|86384|86407.1|86382.1|27
1627460870000|2021-07-28 08:27:50|86408.8|86383.8|86409.1|86384.1|86409.9|86384.9|86408.8|86383.8|23
1627460880000|2021-07-28 08:28:00|86409|86384|86413.4|86388.4|86413.6|86388.6|86408.9|86383.9|38
1627460890000|2021-07-28 08:28:10|86413.3|86388.3|86415.2|86390.2|86415.4|86390.4|86412|86387|25
1627460900000|2021-07-28 08:28:20|86415.1|86390.1|86413.7|86388.7|86415.5|86390.5|86413.7|86388.7|17
1627460910000|2021-07-28 08:28:30|86413.6|86388.6|86411.8|86386.8|86413.6|86388.6|86411.6|86386.6|34
1627460920000|2021-07-28 08:28:40|86411.9|86386.9|86415.3|86390.3|86415.3|86390.3|86411.9|86386.9|24
1627460930000|2021-07-28 08:28:50|86415.2|86390.2|86414.7|86389.7|86415.4|86390.4|86414.6|86389.6|14
1627460940000|2021-07-28 08:29:00|86414.6|86389.6|86410|86385|86414.6|86389.6|86409.5|86384.5|31
1627460950000|2021-07-28 08:29:10|86409.7|86384.7|86405.6|86380.6|86410.7|86385.7|86405.6|86380.6|30
1627460960000|2021-07-28 08:29:20|86405.7|86380.7|86405.4|86380.4|86405.7|86380.7|86404.3|86379.3|22
1627460970000|2021-07-28 08:29:30|86405.3|86380.3|86403.9|86378.9|86405.4|86380.4|86403.6|86378.6|18
1627460980000|2021-07-28 08:29:40|86403.8|86378.8|86403.6|86378.6|86404.2|86379.2|86403.4|86378.4|20
1627460990000|2021-07-28 08:29:50|86403.9|86378.9|86404.3|86379.3|86404.4|86379.4|86403.1|86378.1|28
1627461000000|2021-07-28 08:30:00|86406.8|86381.8|86424.5|86399.5|86424.5|86399.5|86406.8|86381.8|43
1627461010000|2021-07-28 08:30:10|86424.1|86399.1|86427.1|86402.1|86428.1|86403.1|86424.1|86399.1|58
1627461020000|2021-07-28 08:30:20|86428.2|86403.2|86441.2|86416.2|86445.4|86416.7|86428|86395.4|46
1627461030000|2021-07-28 08:30:30|86441.1|86416.1|86441.5|86416.5|86441.5|86416.5|86440.3|86415.3|31
1627461040000|2021-07-28 08:30:40|86441.6|86416.6|86440.8|86415.8|86441.6|86416.6|86438.9|86413.9|20
1627461050000|2021-07-28 08:30:50|86440.5|86415.5|86439.5|86414.5|86440.7|86415.7|86437.8|86412.8|29
1627461060000|2021-07-28 08:31:00|86439.1|86414.1|86428.2|86403.2|86439.1|86414.1|86427.7|86402.7|37
1627461070000|2021-07-28 08:31:10|86428.1|86403.1|86425.4|86400.4|86428.9|86403.9|86425.4|86400.4|32
1627461080000|2021-07-28 08:31:20|86425.3|86400.3|86423.9|86398.9|86427|86402|86423.9|86398.9|22
1627461090000|2021-07-28 08:31:30|86424.3|86399.3|86422.9|86397.9|86424.3|86399.3|86422.8|86397.8|23
1627461100000|2021-07-28 08:31:40|86423.1|86398.1|86422.6|86397.6|86423.3|86398.3|86421.3|86396.3|33
1627461110000|2021-07-28 08:31:50|86422.5|86397.5|86418|86393|86423.1|86398.1|86415.7|86390.7|35
1627461120000|2021-07-28 08:32:00|86417.3|86392.3|86424.5|86399.5|86427.4|86402.4|86417.3|86392.3|49
1627461130000|2021-07-28 08:32:10|86424.6|86399.6|86417.2|86392.2|86425.5|86400.5|86417|86392|37
1627461140000|2021-07-28 08:32:20|86417.5|86392.5|86438.3|86413.3|86439.5|86414.5|86416.9|86391.9|52
1627461150000|2021-07-28 08:32:30|86437.6|86412.6|86437.4|86412.4|86440.8|86415.8|86434.7|86409.7|42
1627461160000|2021-07-28 08:32:40|86437.3|86412.3|86440.8|86415.8|86440.9|86415.9|86437.3|86412.3|32
1627461170000|2021-07-28 08:32:50|86441.2|86416.2|86443.7|86418.7|86444.9|86419.9|86441.2|86416.2|49
1627461180000|2021-07-28 08:33:00|86442.2|86417.2|86443.2|86418.2|86446.1|86421.1|86441.8|86416.8|53
1627461190000|2021-07-28 08:33:10|86443.1|86418.1|86442.6|86417.6|86444.4|86419.4|86442|86417|49
1627461200000|2021-07-28 08:33:20|86442.8|86417.8|86443.9|86418.9|86445.7|86420.7|86442.6|86417.6|39
1627461210000|2021-07-28 08:33:30|86443.5|86418.5|86445.6|86420.6|86445.6|86420.6|86443|86418|41
1627461220000|2021-07-28 08:33:40|86445.8|86420.8|86445.7|86420.7|86449.1|86424.1|86443.1|86418.1|46
1627461230000|2021-07-28 08:33:50|86446.5|86421.5|86445.5|86420.5|86446.8|86421.8|86443.7|86418.7|46
1627461240000|2021-07-28 08:34:00|86445.6|86420.6|86442.9|86417.9|86445.6|86420.6|86441.4|86416.4|39
1627461250000|2021-07-28 08:34:10|86443.1|86418.1|86442.7|86417.7|86444.1|86419.1|86442.6|86417.6|37
1627461260000|2021-07-28 08:34:20|86442.4|86417.4|86443|86418|86444|86419|86440.8|86415.8|35
1627461270000|2021-07-28 08:34:30|86442.9|86417.9|86442|86417|86443.6|86418.6|86441.7|86416.7|32
1627461280000|2021-07-28 08:34:40|86441.8|86416.8|86444.3|86419.3|86445.3|86420.3|86441.5|86416.5|39
1627461290000|2021-07-28 08:34:50|86444.4|86419.4|86444.9|86419.9|86446.5|86421.5|86444|86419|28
1627461300000|2021-07-28 08:35:00|86445.3|86420.3|86448.9|86423.9|86449.2|86424.2|86445.1|86420.1|50
1627461310000|2021-07-28 08:35:10|86448.3|86423.3|86449.2|86424.2|86449.9|86424.9|86448.3|86423.3|28
1627461320000|2021-07-28 08:35:20|86449.6|86424.6|86449.7|86424.7|86451|86426|86449.3|86424.3|32
1627461330000|2021-07-28 08:35:30|86450|86425|86449.8|86424.8|86450.8|86425.8|86447.6|86422.6|47
1627461340000|2021-07-28 08:35:40|86449.4|86424.4|86450|86425|86450.3|86425.3|86449.4|86424.4|24
1627461350000|2021-07-28 08:35:50|86449.8|86424.8|86448.8|86423.8|86449.8|86424.8|86448.8|86423.8|20
1627461360000|2021-07-28 08:36:00|86449.7|86424.7|86448.9|86423.9|86450.4|86425.4|86448.9|86423.9|41
1627461370000|2021-07-28 08:36:10|86449.1|86424.1|86448.7|86423.7|86450.4|86425.4|86448.6|86423.6|29
1627461380000|2021-07-28 08:36:20|86448.9|86423.9|86446|86421|86449.5|86424.5|86445.7|86420.7|29
1627461390000|2021-07-28 08:36:30|86446.4|86421.4|86446.8|86421.8|86448.7|86423.7|86446.2|86421.2|37
1627461400000|2021-07-28 08:36:40|86446.6|86421.6|86446.5|86421.5|86447.4|86422.4|86446|86421|35
1627461410000|2021-07-28 08:36:50|86447.2|86422.2|86447.7|86422.7|86448.8|86423.8|86446.5|86421.5|39
1627461420000|2021-07-28 08:37:00|86447.9|86422.9|86441.8|86416.8|86448.7|86423.7|86441|86416|40
1627461430000|2021-07-28 08:37:10|86441.9|86416.9|86446.3|86421.3|86446.7|86421.7|86441.9|86416.9|39
1627461440000|2021-07-28 08:37:20|86446.2|86421.2|86441.8|86416.8|86455.8|86430.8|86439.7|86404|44
1627461450000|2021-07-28 08:37:30|86441.6|86416.6|86440|86415|86441.6|86416.6|86439.8|86414.8|18
1627461460000|2021-07-28 08:37:40|86439.4|86414.4|86448.1|86398.1|86449|86416.5|86436.5|86398|23
1627461470000|2021-07-28 08:37:50|86448.3|86398.3|86436.8|86411.8|86450.3|86413.1|86436.8|86398.1|15
1627461480000|2021-07-28 08:38:00|86437.1|86412.1|86425.3|86400.3|86437.5|86412.5|86422.6|86385.2|36
1627461490000|2021-07-28 08:38:10|86424.6|86399.6|86423.4|86398.4|86424.6|86399.6|86422.5|86397.5|47
1627461500000|2021-07-28 08:38:20|86423.3|86398.3|86418.4|86393.4|86424.6|86399.6|86418.3|86393.3|46
1627461510000|2021-07-28 08:38:30|86418.9|86393.9|86417.6|86392.6|86418.9|86393.9|86416.8|86391.8|38
1627461520000|2021-07-28 08:38:40|86417.3|86392.3|86412.5|86387.5|86417.3|86392.3|86411.6|86386.6|29
1627461530000|2021-07-28 08:38:50|86412.1|86387.1|86413.7|86388.7|86413.8|86388.8|86412.1|86387.1|24
1627461540000|2021-07-28 08:39:00|86413.5|86388.5|86413.8|86388.8|86417.8|86392.8|86413.2|86388.2|48
1627461550000|2021-07-28 08:39:10|86413.7|86388.7|86418.3|86393.3|86418.7|86393.7|86413.7|86388.7|50
1627461560000|2021-07-28 08:39:20|86418.2|86393.2|86418.2|86393.2|86420.8|86395.8|86418|86393|37
1627461570000|2021-07-28 08:39:30|86418|86393|86420.3|86395.3|86421|86396|86418|86393|40
1627461580000|2021-07-28 08:39:40|86420.5|86395.5|86416.1|86391.1|86420.9|86395.9|86414.8|86389.8|28
1627461590000|2021-07-28 08:39:50|86415.8|86390.8|86403.1|86378.1|86416.8|86391.8|86402|86377|41
1627461600000|2021-07-28 08:40:00|86403.2|86378.2|86395.1|86370.1|86403.4|86378.4|86389.2|86364.2|63
1627461610000|2021-07-28 08:40:10|86395.5|86370.5|86390.2|86365.2|86397.8|86372.8|86388.7|86363.7|48
1627461620000|2021-07-28 08:40:20|86388.8|86363.8|86385.2|86360.2|86388.8|86363.8|86381.8|86356.8|60
1627461630000|2021-07-28 08:40:30|86385|86360|86382.1|86357.1|86398.3|86363.8|86380.3|86348.2|58
1627461640000|2021-07-28 08:40:40|86381.9|86356.9|86387.9|86362.9|86387.9|86362.9|86379|86354|54
1627461650000|2021-07-28 08:40:50|86388.2|86363.2|86393.6|86368.6|86393.6|86368.6|86387|86362|47
1627461660000|2021-07-28 08:41:00|86392.9|86367.9|86389.9|86364.9|86398.1|86373.1|86389.9|86364.9|57
1627461670000|2021-07-28 08:41:10|86389.4|86364.4|86385.5|86360.5|86389.5|86364.5|86384.7|86359.7|50
1627461680000|2021-07-28 08:41:20|86385.6|86360.6|86385.5|86360.5|86386.6|86361.6|86385.2|86360.2|26
1627461690000|2021-07-28 08:41:30|86385.6|86360.6|86377.2|86352.2|86385.7|86360.7|86377.2|86352.2|44
1627461700000|2021-07-28 08:41:40|86377.4|86352.4|86376|86351|86378|86353|86375.4|86350.4|36
1627461710000|2021-07-28 08:41:50|86375.9|86350.9|86378.1|86353.1|86378.6|86353.6|86375.1|86350.1|44
1627461720000|2021-07-28 08:42:00|86378.6|86353.6|86384.8|86359.8|86386.8|86361.8|86376.7|86351.7|42
1627461730000|2021-07-28 08:42:10|86385.1|86360.1|86384.4|86359.4|86385.9|86360.9|86384|86359|27
1627461740000|2021-07-28 08:42:20|86384.1|86359.1|86375.4|86350.4|86384.1|86359.1|86375.4|86350.4|49
1627461750000|2021-07-28 08:42:30|86375.5|86350.5|86375|86350|86376.7|86351.7|86374.4|86349.4|34
1627461760000|2021-07-28 08:42:40|86375.2|86350.2|86374.5|86349.5|86375.4|86350.4|86374.5|86349.5|26
1627461770000|2021-07-28 08:42:50|86374.3|86349.3|86357.4|86332.4|86374.4|86349.4|86355.8|86330.8|55
1627461780000|2021-07-28 08:43:00|86357.7|86332.7|86344.2|86319.2|86357.7|86332.7|86344.2|86319.2|56
1627461790000|2021-07-28 08:43:10|86344.5|86319.5|86345.9|86320.9|86346.6|86321.6|86343.7|86318.7|59
1627461800000|2021-07-28 08:43:20|86345.3|86320.3|86351.5|86326.5|86351.5|86326.5|86344.1|86319.1|48
1627461810000|2021-07-28 08:43:30|86351.3|86326.3|86357.6|86332.6|86358.2|86333.2|86351|86326|47
1627461820000|2021-07-28 08:43:40|86357.7|86332.7|86362.6|86337.6|86362.6|86337.6|86355.9|86330.9|49
1627461830000|2021-07-28 08:43:50|86362.3|86337.3|86356.9|86331.9|86362.8|86337.8|86356.2|86331.2|40
1627461840000|2021-07-28 08:44:00|86357|86332|86359.8|86334.8|86360.6|86335.6|86357|86332|39
1627461850000|2021-07-28 08:44:10|86359.3|86334.3|86357.4|86332.4|86359.8|86334.8|86353.1|86328.1|45
1627461860000|2021-07-28 08:44:20|86358.2|86333.2|86353.4|86328.4|86358.8|86333.8|86352.4|86327.4|41
1627461870000|2021-07-28 08:44:30|86353.5|86328.5|86353.9|86328.9|86354.1|86329.1|86353.5|86328.5|25
1627461880000|2021-07-28 08:44:40|86353.4|86328.4|86353.3|86328.3|86353.8|86328.8|86352.6|86327.6|27
1627461890000|2021-07-28 08:44:50|86353.2|86328.2|86346.7|86321.7|86353.8|86328.8|86346.7|86321.7|40
1627461900000|2021-07-28 08:45:00|86348.1|86323.1|86348|86323|86356.3|86331.3|86347.7|86322.7|62
1627461910000|2021-07-28 08:45:10|86347.8|86322.8|86339.2|86314.2|86348.2|86323.2|86339.2|86314.2|58
1627461920000|2021-07-28 08:45:20|86339.6|86314.6|86341.6|86316.6|86342.6|86317.6|86339.1|86314.1|60
1627461930000|2021-07-28 08:45:30|86341.7|86316.7|86331.2|86306.2|86345.7|86320.7|86331.1|86306.1|57
1627461940000|2021-07-28 08:45:40|86330.9|86305.9|86328.6|86303.6|86335.7|86310.7|86327.4|86302.4|68
1627461950000|2021-07-28 08:45:50|86328.2|86303.2|86326.9|86301.9|86330.1|86305.1|86325.3|86300.3|56
1627461960000|2021-07-28 08:46:00|86326.3|86301.3|86323.6|86298.6|86329.7|86304.7|86323.6|86298.6|55
1627461970000|2021-07-28 08:46:10|86324.1|86299.1|86324.2|86299.2|86327.6|86302.6|86324.1|86299.1|35
1627461980000|2021-07-28 08:46:20|86323.4|86298.4|86321.5|86296.5|86325.7|86300.7|86319.1|86294.1|47
1627461990000|2021-07-28 08:46:30|86321.8|86296.8|86325|86300|86325.1|86300.1|86320.3|86295.3|37
1627462000000|2021-07-28 08:46:40|86324.8|86299.8|86328|86303|86330.2|86305.2|86323.2|86298.2|55
1627462010000|2021-07-28 08:46:50|86328.3|86303.3|86330.7|86305.7|86331.3|86306.3|86325.9|86300.9|40
1627462020000|2021-07-28 08:47:00|86330.9|86305.9|86335.9|86310.9|86337.8|86312.8|86330.9|86305.9|59
1627462030000|2021-07-28 08:47:10|86335.6|86310.6|86348.3|86323.3|86348.3|86323.3|86335.5|86310.5|59
1627462040000|2021-07-28 08:47:20|86347.4|86322.4|86349.2|86324.2|86354.6|86325|86343.7|86304.6|58
1627462050000|2021-07-28 08:47:30|86349.6|86324.6|86349.1|86324.1|86350|86325|86348.8|86323.8|20
1627462060000|2021-07-28 08:47:40|86349|86324|86342.3|86317.3|86351.5|86326.5|86342.3|86317.3|23
1627462070000|2021-07-28 08:47:50|86341.8|86316.8|86344.9|86319.9|86346.6|86321.6|86341.7|86316.7|51
1627462080000|2021-07-28 08:48:00|86344.4|86319.4|86342.8|86317.8|86345|86320|86342|86317|41
1627462090000|2021-07-28 08:48:10|86342.6|86317.6|86338.2|86313.2|86343.4|86318.4|86336.7|86311.7|34
1627462100000|2021-07-28 08:48:20|86338|86313|86332.9|86307.9|86339.4|86314.4|86332.3|86307.3|36
1627462110000|2021-07-28 08:48:30|86330.9|86305.9|86340.6|86315.6|86340.6|86315.6|86330.9|86305.9|46
1627462120000|2021-07-28 08:48:40|86340.5|86315.5|86322.7|86297.7|86340.5|86315.5|86322.7|86297.7|41
1627462130000|2021-07-28 08:48:50|86323.4|86298.4|86327.4|86302.4|86328|86303|86323.4|86298.4|38
1627462140000|2021-07-28 08:49:00|86327.3|86302.3|86323.7|86298.7|86328.3|86303.3|86323.3|86298.3|27
1627462150000|2021-07-28 08:49:10|86324.4|86299.4|86321.9|86296.9|86324.7|86299.7|86321.7|86296.7|31
1627462160000|2021-07-28 08:49:20|86322|86297|86321.9|86296.9|86323.8|86298.8|86320.9|86295.9|43
1627462170000|2021-07-28 08:49:30|86321.7|86296.7|86321.7|86296.7|86322.2|86297.2|86320.8|86295.8|35
1627462180000|2021-07-28 08:49:40|86321.4|86296.4|86325.3|86300.3|86326.7|86301.7|86321.3|86296.3|47
1627462190000|2021-07-28 08:49:50|86325.4|86300.4|86324.1|86299.1|86325.6|86300.6|86323.1|86298.1|37
1627462200000|2021-07-28 08:50:00|86324.2|86299.2|86317.2|86292.2|86324.3|86299.3|86315.2|86290.2|53
1627462210000|2021-07-28 08:50:10|86317.1|86292.1|86313.5|86288.5|86317.7|86292.7|86312.1|86287.1|41
1627462220000|2021-07-28 08:50:20|86313|86288|86314.1|86289.1|86316.9|86291.9|86312.7|86287.7|31
1627462230000|2021-07-28 08:50:30|86313.5|86288.5|86314.3|86289.3|86315.2|86290.2|86313.5|86288.5|29
1627462240000|2021-07-28 08:50:40|86314.5|86289.5|86301.4|86276.4|86315.9|86290.9|86294.9|86269.9|59
1627462250000|2021-07-28 08:50:50|86301.7|86276.7|86296.1|86271.1|86301.7|86276.7|86295.3|86270.3|53
1627462260000|2021-07-28 08:51:00|86295.5|86270.5|86289.8|86264.8|86297.5|86272.5|86288|86263|59
1627462270000|2021-07-28 08:51:10|86289.3|86264.3|86291.6|86266.6|86291.8|86266.8|86289.2|86264.2|44
1627462280000|2021-07-28 08:51:20|86291.5|86266.5|86292.2|86267.2|86293.8|86268.8|86286|86261|54
1627462290000|2021-07-28 08:51:30|86293.6|86268.6|86296.4|86271.4|86297.3|86272.3|86292.3|86267.3|51
1627462300000|2021-07-28 08:51:40|86296.3|86271.3|86299.2|86274.2|86299.2|86274.2|86295.7|86270.7|40
1627462310000|2021-07-28 08:51:50|86312.2|86262.2|86315.8|86265.8|86315.8|86277.6|86299.9|86261.9|55
1627462320000|2021-07-28 08:52:00|86316.1|86266.1|86299.7|86274.7|86316.1|86279.3|86299.6|86264.5|47
1627462330000|2021-07-28 08:52:10|86299.5|86274.5|86303.3|86278.3|86303.7|86278.7|86299.5|86274.5|35
1627462340000|2021-07-28 08:52:20|86302.7|86277.7|86303.8|86278.8|86304.5|86279.5|86301.8|86276.8|35
1627462350000|2021-07-28 08:52:30|86304|86279|86298.2|86273.2|86304.3|86279.3|86297.1|86272.1|36
1627462360000|2021-07-28 08:52:40|86297.5|86272.5|86299.6|86274.6|86300.5|86275.5|86296.3|86271.3|50
1627462370000|2021-07-28 08:52:50|86299.4|86274.4|86290.6|86265.6|86299.8|86274.8|86288|86263|53
1627462380000|2021-07-28 08:53:00|86290.2|86265.2|86284.4|86259.4|86292.5|86267.5|86284.4|86259.4|54
1627462390000|2021-07-28 08:53:10|86283.8|86258.8|86285.2|86260.2|86285.8|86260.8|86281.5|86256.5|56
1627462400000|2021-07-28 08:53:20|86285.4|86260.4|86277.3|86252.3|86287.7|86262.7|86275|86250|66
1627462410000|2021-07-28 08:53:30|86277|86252|86280.8|86255.8|86286|86261|86277|86252|65
1627462420000|2021-07-28 08:53:40|86280.7|86255.7|86280.4|86255.4|86282.8|86257.8|86277.4|86252.4|59
1627462430000|2021-07-28 08:53:50|86281|86256|86282.7|86257.7|86304.5|86279.5|86280.2|86255.2|60
1627462440000|2021-07-28 08:54:00|86283.5|86258.5|86283.9|86258.9|86290.5|86265.5|86279.4|86254.4|71
1627462450000|2021-07-28 08:54:10|86282.8|86257.8|86285.4|86260.4|86286.1|86261.1|86281.9|86256.9|63
1627462460000|2021-07-28 08:54:20|86284.9|86259.9|86283.5|86258.5|86292.4|86267.4|86283.4|86258.4|69
1627462470000|2021-07-28 08:54:30|86283.3|86258.3|86289.1|86264.1|86290.8|86265.8|86283.3|86258.3|61
1627462480000|2021-07-28 08:54:40|86289.2|86264.2|86279.7|86254.7|86289.6|86264.6|86277.8|86252.8|64
1627462490000|2021-07-28 08:54:50|86279.9|86254.9|86273.7|86248.7|86281.5|86256.5|86272.5|86247.5|61
1627462500000|2021-07-28 08:55:00|86273.4|86248.4|86269.5|86244.5|86274.7|86249.7|86269.4|86244.4|56
1627462510000|2021-07-28 08:55:10|86269.4|86244.4|86266.1|86241.1|86270.9|86245.9|86265.7|86240.7|60
1627462520000|2021-07-28 08:55:20|86265.9|86240.9|86246.6|86221.6|86266.2|86241.2|86246.3|86221.3|70
1627462530000|2021-07-28 08:55:30|86246.4|86221.4|86238.1|86213.1|86249.4|86224.4|86231.1|86206.1|71
1627462540000|2021-07-28 08:55:40|86238.8|86213.8|86236.1|86211.1|86238.8|86213.8|86232.7|86207.7|68
1627462550000|2021-07-28 08:55:50|86233.9|86208.9|86236.4|86211.4|86240|86215|86232.8|86207.8|62
1627462560000|2021-07-28 08:56:00|86237.9|86212.9|86235.4|86210.4|86239.3|86214.3|86230.6|86205.6|69
1627462570000|2021-07-28 08:56:10|86235|86210|86229.3|86204.3|86236|86211|86225.5|86200.5|57
1627462580000|2021-07-28 08:56:20|86228.7|86203.7|86243.5|86218.5|86243.7|86218.7|86228.7|86203.7|67
1627462590000|2021-07-28 08:56:30|86242.4|86217.4|86238.8|86213.8|86244.3|86219.3|86236.9|86211.9|66
1627462600000|2021-07-28 08:56:40|86238.4|86213.4|86238.4|86213.4|86239|86214|86236.5|86211.5|55
1627462610000|2021-07-28 08:56:50|86237.9|86212.9|86237.2|86212.2|86241|86216|86237.2|86212.2|62
1627462620000|2021-07-28 08:57:00|86237.5|86212.5|86248.4|86223.4|86249.1|86224.1|86237.1|86212.1|64
1627462630000|2021-07-28 08:57:10|86247.5|86222.5|86249.1|86224.1|86249.6|86224.6|86243.5|86218.5|61
1627462640000|2021-07-28 08:57:20|86249.2|86224.2|86260.4|86235.4|86262.7|86237.7|86246.1|86221.1|63
1627462650000|2021-07-28 08:57:30|86258.6|86233.6|86244.2|86219.2|86258.6|86233.6|86243.3|86218.3|61
1627462660000|2021-07-28 08:57:40|86242.7|86217.7|86234.2|86209.2|86244.4|86219.4|86233.7|86208.7|57
1627462670000|2021-07-28 08:57:50|86234.1|86209.1|86230.5|86205.5|86235|86210|86227.9|86202.9|55
1627462680000|2021-07-28 08:58:00|86230.3|86205.3|86232.4|86207.4|86237.6|86212.6|86229.7|86204.7|63
1627462690000|2021-07-28 08:58:10|86232.3|86207.3|86228|86203|86235.5|86210.5|86228|86203|52
1627462700000|2021-07-28 08:58:20|86231|86206|86227.9|86202.9|86232.4|86207.4|86227.4|86202.4|47
1627462710000|2021-07-28 08:58:30|86228.1|86203.1|86229.9|86204.9|86229.9|86204.9|86225.4|86200.4|46
1627462720000|2021-07-28 08:58:40|86229.1|86204.1|86226.4|86201.4|86229.1|86204.1|86224.7|86199.7|51
1627462730000|2021-07-28 08:58:50|86226.8|86201.8|86229.2|86204.2|86229.7|86204.7|86226.6|86201.6|55
1627462740000|2021-07-28 08:59:00|86228.7|86203.7|86230|86205|86230|86205|86224.8|86199.8|64
1627462750000|2021-07-28 08:59:10|86229.6|86204.6|86230|86205|86230.1|86205.1|86226.2|86201.2|58
1627462760000|2021-07-28 08:59:20|86229.8|86204.8|86224.8|86199.8|86236.3|86211.3|86224.8|86199.8|61
1627462770000|2021-07-28 08:59:30|86224|86199|86227|86202|86228.9|86203.9|86220.5|86195.5|61
1627462780000|2021-07-28 08:59:40|86226.6|86201.6|86229.7|86204.7|86231.5|86206.5|86224.6|86199.6|62
1627462790000|2021-07-28 08:59:50|86230.1|86205.1|86216.8|86191.8|86230.5|86205.5|86213.3|86188.3|69
1627462800000|2021-07-28 09:00:00|86217.1|86192.1|86235.6|86210.6|86236.6|86211.6|86215.7|86190.7|69
1627462810000|2021-07-28 09:00:10|86236.1|86211.1|86238.4|86213.4|86238.4|86213.4|86235.4|86210.4|56
1627462820000|2021-07-28 09:00:20|86238.1|86213.1|86237.9|86212.9|86240.3|86215.3|86236.2|86211.2|58
1627462830000|2021-07-28 09:00:30|86237.3|86212.3|86235.6|86210.6|86238.1|86213.1|86234.1|86209.1|59
1627462840000|2021-07-28 09:00:40|86235.4|86210.4|86233.6|86208.6|86236.7|86211.7|86233.1|86208.1|60
1627462850000|2021-07-28 09:00:50|86233.5|86208.5|86235|86210|86235.7|86210.7|86233.1|86208.1|46
1627462860000|2021-07-28 09:01:00|86234.5|86209.5|86219.4|86194.4|86234.8|86209.8|86219|86194|56
1627462870000|2021-07-28 09:01:10|86217.3|86192.3|86226.4|86201.4|86227.3|86202.3|86216.2|86191.2|49
1627462880000|2021-07-28 09:01:20|86226.1|86201.1|86226.9|86201.9|86227.2|86202.2|86224.5|86199.5|44
1627462890000|2021-07-28 09:01:30|86227|86202|86226.3|86201.3|86229.5|86204.5|86226.3|86201.3|43
1627462900000|2021-07-28 09:01:40|86226.5|86201.5|86230.9|86205.9|86231.8|86206.8|86225.4|86200.4|54
1627462910000|2021-07-28 09:01:50|86231.3|86206.3|86232|86207|86232|86207|86231.2|86206.2|38
1627462920000|2021-07-28 09:02:00|86232.1|86207.1|86232.6|86207.6|86234.1|86209.1|86231.3|86206.3|36
1627462930000|2021-07-28 09:02:10|86232.2|86207.2|86227.3|86202.3|86232.5|86207.5|86227.1|86202.1|29
1627462940000|2021-07-28 09:02:20|86228.3|86203.3|86238.1|86213.1|86238.1|86213.1|86227.8|86202.8|52
1627462950000|2021-07-28 09:02:30|86237.9|86212.9|86242.1|86217.1|86243.4|86218.4|86237.9|86212.9|49
1627462960000|2021-07-28 09:02:40|86241.9|86216.9|86244.3|86219.3|86244.6|86219.6|86240.2|86215.2|30
1627462970000|2021-07-28 09:02:50|86244.1|86219.1|86244.2|86219.2|86245|86220|86242.9|86217.9|38
1627462980000|2021-07-28 09:03:00|86244.3|86219.3|86243.8|86218.8|86244.6|86219.6|86242.9|86217.9|33
1627462990000|2021-07-28 09:03:10|86243.6|86218.6|86245|86220|86245.8|86220.8|86241.4|86216.4|46
1627463000000|2021-07-28 09:03:20|86244.8|86219.8|86243.5|86218.5|86245.2|86220.2|86240|86215|41
1627463010000|2021-07-28 09:03:30|86243.8|86218.8|86243.1|86218.1|86250.6|86225.6|86243.1|86218.1|64
1627463020000|2021-07-28 09:03:40|86241.9|86216.9|86254.4|86229.4|86254.4|86229.4|86241.2|86216.2|67
1627463030000|2021-07-28 09:03:50|86254.1|86229.1|86259.1|86234.1|86261.2|86236.2|86254.1|86229.1|63
1627463040000|2021-07-28 09:04:00|86260|86235|86264|86239|86265.2|86240.2|86260|86235|38
1627463050000|2021-07-28 09:04:10|86262|86237|86251.6|86226.6|86262.5|86237.5|86250.4|86225.4|53
1627463060000|2021-07-28 09:04:20|86250.6|86225.6|86250.3|86225.3|86252.4|86227.4|86248.2|86223.2|47
1627463070000|2021-07-28 09:04:30|86250.4|86225.4|86250.9|86225.9|86251.2|86226.2|86249.3|86224.3|51
1627463080000|2021-07-28 09:04:40|86250.7|86225.7|86249.9|86224.9|86255|86230|86248.9|86223.9|51
1627463090000|2021-07-28 09:04:50|86247|86222|86246.7|86221.7|86247.4|86222.4|86245.1|86220.1|45
1627463100000|2021-07-28 09:05:00|86246.6|86221.6|86245|86220|86248.4|86223.4|86244.8|86219.8|41
1627463110000|2021-07-28 09:05:10|86244.8|86219.8|86247.2|86222.2|86247.5|86222.5|86243.6|86218.6|40
1627463120000|2021-07-28 09:05:20|86247.1|86222.1|86244.4|86219.4|86247.9|86222.9|86244.4|86219.4|26
1627463130000|2021-07-28 09:05:30|86244.3|86219.3|86247.2|86222.2|86247.8|86222.8|86244.3|86219.3|30
1627463140000|2021-07-28 09:05:40|86247.3|86222.3|86246.7|86221.7|86247.3|86222.3|86244.4|86219.4|32
1627463150000|2021-07-28 09:05:50|86247.3|86222.3|86249.6|86224.6|86251.7|86226.7|86247.3|86222.3|44
1627463160000|2021-07-28 09:06:00|86249.8|86224.8|86251.5|86226.5|86254.7|86229.7|86249.8|86224.8|43
1627463170000|2021-07-28 09:06:10|86251.9|86226.9|86251.7|86226.7|86252.2|86227.2|86251.3|86226.3|20
1627463180000|2021-07-28 09:06:20|86252.1|86227.1|86249.2|86224.2|86252.2|86227.2|86249.2|86224.2|37
1627463190000|2021-07-28 09:06:30|86249.4|86224.4|86248.9|86223.9|86249.5|86224.5|86248.3|86223.3|25
1627463200000|2021-07-28 09:06:40|86249|86224|86249.6|86224.6|86249.8|86224.8|86248.9|86223.9|17
1627463210000|2021-07-28 09:06:50|86249.3|86224.3|86245.8|86220.8|86251.1|86226.1|86245.5|86220.5|40
1627463220000|2021-07-28 09:07:00|86245.4|86220.4|86251.6|86226.6|86251.7|86226.7|86245.2|86220.2|30
1627463230000|2021-07-28 09:07:10|86248.9|86223.9|86241.2|86216.2|86248.9|86223.9|86235.6|86210.6|62
1627463240000|2021-07-28 09:07:20|86241.8|86216.8|86245.7|86220.7|86250.5|86225.5|86241.3|86216.3|53
1627463250000|2021-07-28 09:07:30|86247.4|86222.4|86247|86222|86248.5|86223.5|86245.6|86220.6|46
1627463260000|2021-07-28 09:07:40|86246.9|86221.9|86249.3|86224.3|86251.1|86226.1|86246|86221|48
1627463270000|2021-07-28 09:07:50|86249.5|86224.5|86256.8|86231.8|86257.8|86232.8|86249.5|86224.5|51
1627463280000|2021-07-28 09:08:00|86256.9|86231.9|86257.2|86232.2|86259.5|86234.5|86256.6|86231.6|45
1627463290000|2021-07-28 09:08:10|86257.1|86232.1|86255.9|86230.9|86257.4|86232.4|86254.5|86229.5|30
1627463300000|2021-07-28 09:08:20|86255.6|86230.6|86254.2|86229.2|86256.8|86231.8|86252.6|86227.6|41
1627463310000|2021-07-28 09:08:30|86254.6|86229.6|86249.7|86224.7|86255.1|86230.1|86249.1|86224.1|40
1627463320000|2021-07-28 09:08:40|86249.5|86224.5|86248.5|86223.5|86251.5|86226.5|86246.2|86221.2|44
1627463330000|2021-07-28 09:08:50|86248.7|86223.7|86264.3|86239.3|86264.8|86239.8|86248.7|86223.7|53
1627463340000|2021-07-28 09:09:00|86264.4|86239.4|86264.2|86239.2|86265.3|86240.3|86264.1|86239.1|24
1627463350000|2021-07-28 09:09:10|86264.3|86239.3|86280.3|86255.3|86280.7|86255.7|86264.3|86239.3|43
1627463360000|2021-07-28 09:09:20|86280.7|86255.7|86280|86255|86281.1|86256.1|86276.2|86251.2|45
1627463370000|2021-07-28 09:09:30|86279.9|86254.9|86277.2|86252.2|86279.9|86254.9|86277.2|86252.2|35
1627463380000|2021-07-28 09:09:40|86275.8|86250.8|86267.5|86242.5|86278.6|86253.6|86266.3|86241.3|55
1627463390000|2021-07-28 09:09:50|86267.3|86242.3|86277.7|86252.7|86278.1|86253.1|86267.3|86242.3|53
1627463400000|2021-07-28 09:10:00|86278.3|86253.3|86271|86246|86278.3|86253.3|86269.5|86244.5|57
1627463410000|2021-07-28 09:10:10|86271.1|86246.1|86270|86245|86271.1|86246.1|86269.2|86244.2|43
1627463420000|2021-07-28 09:10:20|86270.2|86245.2|86265.2|86240.2|86270.3|86245.3|86264.3|86239.3|46
1627463430000|2021-07-28 09:10:30|86265.5|86240.5|86252.1|86227.1|86265.5|86240.5|86252.1|86227.1|39
1627463440000|2021-07-28 09:10:40|86250.4|86225.4|86254.2|86229.2|86256.7|86231.7|86249.1|86224.1|61
1627463450000|2021-07-28 09:10:50|86254.8|86229.8|86258.7|86233.7|86260.2|86235.2|86254.4|86229.4|53
1627463460000|2021-07-28 09:11:00|86259|86234|86254|86229|86267.4|86242.4|86254|86229|55
1627463470000|2021-07-28 09:11:10|86255.1|86230.1|86250.4|86225.4|86255.1|86230.1|86250.4|86225.4|56
1627463480000|2021-07-28 09:11:20|86250.7|86225.7|86268.1|86243.1|86269.3|86244.3|86250|86225|54
1627463490000|2021-07-28 09:11:30|86268.2|86243.2|86267.4|86242.4|86269.6|86244.6|86267.2|86242.2|42
1627463500000|2021-07-28 09:11:40|86267.5|86242.5|86265|86240|86267.5|86242.5|86256|86231|54
1627463510000|2021-07-28 09:11:50|86264.8|86239.8|86265.5|86240.5|86266.3|86241.3|86264.6|86239.6|34
1627463520000|2021-07-28 09:12:00|86265.4|86240.4|86262.6|86237.6|86266.1|86241.1|86261.8|86236.8|38
1627463530000|2021-07-28 09:12:10|86262.4|86237.4|86262.6|86237.6|86264.3|86239.3|86262|86237|33
1627463540000|2021-07-28 09:12:20|86262.7|86237.7|86259.2|86234.2|86265.4|86240.4|86259.2|86234.2|50
1627463550000|2021-07-28 09:12:30|86260.7|86235.7|86259.8|86234.8|86261.3|86236.3|86256.8|86231.8|47
1627463560000|2021-07-28 09:12:40|86260.1|86235.1|86265.6|86240.6|86266.8|86241.8|86257.9|86232.9|51
1627463570000|2021-07-28 09:12:50|86266.9|86241.9|86270.2|86245.2|86271|86246|86266.2|86241.2|41
1627463580000|2021-07-28 09:13:00|86270.7|86245.7|86269.8|86244.8|86272|86247|86266.5|86241.5|52
1627463590000|2021-07-28 09:13:10|86269.1|86244.1|86273.8|86248.8|86274|86249|86269.1|86244.1|42
1627463600000|2021-07-28 09:13:20|86273.9|86248.9|86281.9|86256.9|86284|86259|86273.1|86248.1|50
1627463610000|2021-07-28 09:13:30|86282|86257|86276.8|86251.8|86284.8|86259.8|86276.5|86251.5|52
1627463620000|2021-07-28 09:13:40|86276.3|86251.3|86276.7|86251.7|86279.6|86254.6|86275.2|86250.2|45
1627463630000|2021-07-28 09:13:50|86277.4|86252.4|86276.6|86251.6|86278.8|86253.8|86274.1|86249.1|50
1627463640000|2021-07-28 09:14:00|86277.7|86252.7|86278.5|86253.5|86279.3|86254.3|86276.3|86251.3|47
1627463650000|2021-07-28 09:14:10|86277.5|86252.5|86275.4|86250.4|86278.9|86253.9|86275.4|86250.4|41
1627463660000|2021-07-28 09:14:20|86275.5|86250.5|86278.6|86253.6|86278.9|86253.9|86275|86250|37
1627463670000|2021-07-28 09:14:30|86278.3|86253.3|86277.8|86252.8|86279.2|86254.2|86277.2|86252.2|30
1627463680000|2021-07-28 09:14:40|86277.7|86252.7|86277.1|86252.1|86277.9|86252.9|86275.6|86250.6|40
1627463690000|2021-07-28 09:14:50|86276.7|86251.7|86279.6|86254.6|86280.8|86255.8|86276.1|86251.1|22
1627463700000|2021-07-28 09:15:00|86279.4|86254.4|86274.9|86249.9|86280.1|86255.1|86273.5|86248.5|49
1627463710000|2021-07-28 09:15:10|86275.4|86250.4|86271|86246|86275.5|86250.5|86268.4|86243.4|46
1627463720000|2021-07-28 09:15:20|86271.1|86246.1|86268.5|86243.5|86272.7|86247.7|86258.4|86233.4|43
1627463730000|2021-07-28 09:15:30|86268.6|86243.6|86245.9|86220.9|86268.6|86243.6|86245.7|86220.7|54
1627463740000|2021-07-28 09:15:40|86245.6|86220.6|86245|86220|86250.7|86225.7|86231.2|86206.2|63
1627463750000|2021-07-28 09:15:50|86244.6|86219.6|86235.8|86210.8|86249.6|86224.6|86235.8|86210.8|46
1627463760000|2021-07-28 09:16:00|86235.9|86210.9|86248.1|86223.1|86249.2|86224.2|86235.7|86210.7|51
1627463770000|2021-07-28 09:16:10|86247.6|86222.6|86251.2|86226.2|86252.6|86227.6|86247.2|86222.2|40
1627463780000|2021-07-28 09:16:20|86251.6|86226.6|86260.8|86235.8|86262.2|86237.2|86251.6|86226.6|46
1627463790000|2021-07-28 09:16:30|86261.7|86236.7|86249.1|86224.1|86266.1|86241.1|86249.1|86224.1|52
1627463800000|2021-07-28 09:16:40|86249.4|86224.4|86241.7|86216.7|86249.8|86224.8|86241.2|86216.2|40
1627463810000|2021-07-28 09:16:50|86242.8|86217.8|86251.7|86226.7|86252.1|86227.1|86242.8|86217.8|49
1627463820000|2021-07-28 09:17:00|86252|86227|86251.5|86226.5|86253.3|86228.3|86249.2|86224.2|45
1627463830000|2021-07-28 09:17:10|86251.2|86226.2|86260.7|86235.7|86261.5|86236.5|86251.2|86226.2|33
1627463840000|2021-07-28 09:17:20|86260.6|86235.6|86259.9|86234.9|86271.1|86236.6|86258.4|86220.5|26
1627463850000|2021-07-28 09:17:30|86260.3|86235.3|86258.4|86233.4|86262.2|86237.2|86257.6|86232.6|43
1627463860000|2021-07-28 09:17:40|86259|86234|86248.4|86223.4|86260.1|86235.1|86245.3|86220.3|46
1627463870000|2021-07-28 09:17:50|86248.3|86223.3|86249.4|86224.4|86249.8|86224.8|86247.2|86222.2|31
1627463880000|2021-07-28 09:18:00|86251.8|86226.8|86271.7|86246.7|86272.9|86247.9|86250.5|86225.5|56
1627463890000|2021-07-28 09:18:10|86272.1|86247.1|86272.5|86247.5|86274.5|86249.5|86270.8|86245.8|37
1627463900000|2021-07-28 09:18:20|86271.8|86246.8|86268.1|86243.1|86272.3|86247.3|86267.7|86242.7|45
1627463910000|2021-07-28 09:18:30|86268|86243|86248.7|86223.7|86271.5|86246.5|86246.1|86221.1|50
1627463920000|2021-07-28 09:18:40|86248.8|86223.8|86250.6|86225.6|86250.6|86225.6|86247.7|86222.7|43
1627463930000|2021-07-28 09:18:50|86250.3|86225.3|86259.7|86234.7|86259.7|86234.7|86247.9|86222.9|55
1627463940000|2021-07-28 09:19:00|86259.8|86234.8|86258.9|86233.9|86260.7|86235.7|86258.4|86233.4|36
1627463950000|2021-07-28 09:19:10|86258.8|86233.8|86266.1|86241.1|86266.1|86241.1|86258.8|86233.8|40
1627463960000|2021-07-28 09:19:20|86266.2|86241.2|86259.1|86234.1|86266.2|86241.2|86258.8|86233.8|43
1627463970000|2021-07-28 09:19:30|86259|86234|86264.1|86239.1|86267.5|86242.5|86258.8|86233.8|43
1627463980000|2021-07-28 09:19:40|86265|86240|86266.5|86241.5|86270.4|86245.4|86264.4|86239.4|58
1627463990000|2021-07-28 09:19:50|86266.8|86241.8|86263.7|86238.7|86267.6|86242.6|86262.2|86237.2|49
1627464000000|2021-07-28 09:20:00|86262.2|86237.2|86257.2|86232.2|86263.9|86238.9|86251.1|86226.1|53
1627464010000|2021-07-28 09:20:10|86256.9|86231.9|86257.2|86232.2|86259.4|86234.4|86256.4|86231.4|36
1627464020000|2021-07-28 09:20:20|86257.1|86232.1|86257.5|86232.5|86260|86235|86255.9|86230.9|40
1627464030000|2021-07-28 09:20:30|86257.9|86232.9|86261.5|86236.5|86262.3|86237.3|86257.9|86232.9|44
1627464040000|2021-07-28 09:20:40|86261.4|86236.4|86254.9|86229.9|86261.6|86236.6|86254.7|86229.7|36
1627464050000|2021-07-28 09:20:50|86254.5|86229.5|86254.4|86229.4|86255.3|86230.3|86251.9|86226.9|41
1627464060000|2021-07-28 09:21:00|86254.6|86229.6|86259.1|86234.1|86260.2|86235.2|86251.9|86226.9|46
1627464070000|2021-07-28 09:21:10|86259.4|86234.4|86262.7|86237.7|86262.9|86237.9|86259|86234|30
1627464080000|2021-07-28 09:21:20|86262.2|86237.2|86260.1|86235.1|86265|86240|86259.7|86234.7|34
1627464090000|2021-07-28 09:21:30|86260|86235|86260.5|86235.5|86261.4|86236.4|86258.5|86233.5|29
1627464100000|2021-07-28 09:21:40|86260.1|86235.1|86257.6|86232.6|86260.3|86235.3|86256|86231|29
1627464110000|2021-07-28 09:21:50|86258.1|86233.1|86253.4|86228.4|86258.2|86233.2|86251.3|86226.3|33
1627464120000|2021-07-28 09:22:00|86253.3|86228.3|86253|86228|86253.5|86228.5|86252.4|86227.4|25
1627464130000|2021-07-28 09:22:10|86253.2|86228.2|86251.8|86226.8|86254.1|86229.1|86249.1|86224.1|32
1627464140000|2021-07-28 09:22:20|86251.7|86226.7|86250.5|86225.5|86252.1|86227.1|86250|86225|33
1627464150000|2021-07-28 09:22:30|86250.6|86225.6|86250.5|86225.5|86251.1|86226.1|86250.1|86225.1|21
1627464160000|2021-07-28 09:22:40|86251|86226|86249|86224|86251.5|86226.5|86249|86224|20
1627464170000|2021-07-28 09:22:50|86248.4|86223.4|86249.3|86224.3|86249.7|86224.7|86247.3|86222.3|31
1627464180000|2021-07-28 09:23:00|86249.7|86224.7|86253.3|86228.3|86254.2|86229.2|86249.1|86224.1|44
1627464190000|2021-07-28 09:23:10|86254.1|86229.1|86254.2|86229.2|86254.6|86229.6|86253.2|86228.2|30
1627464200000|2021-07-28 09:23:20|86254.1|86229.1|86251.5|86226.5|86255.1|86230.1|86251.5|86226.5|32
1627464210000|2021-07-28 09:23:30|86251.4|86226.4|86252.1|86227.1|86253.8|86228.8|86251.4|86226.4|30
1627464220000|2021-07-28 09:23:40|86252.3|86227.3|86251.1|86226.1|86252.7|86227.7|86250.5|86225.5|22
1627464230000|2021-07-28 09:23:50|86250.9|86225.9|86253.2|86228.2|86253.6|86228.6|86247.6|86222.6|36
1627464240000|2021-07-28 09:24:00|86252.5|86227.5|86255.9|86230.9|86256.7|86231.7|86252|86227|32
1627464250000|2021-07-28 09:24:10|86256.1|86231.1|86256.8|86231.8|86258.1|86233.1|86255.1|86230.1|42
1627464260000|2021-07-28 09:24:20|86257|86232|86253.3|86228.3|86257|86232|86251.5|86226.5|32
1627464270000|2021-07-28 09:24:30|86253.7|86228.7|86250.1|86225.1|86253.9|86228.9|86247.9|86222.9|40
1627464280000|2021-07-28 09:24:40|86250.7|86225.7|86249.8|86224.8|86252.1|86227.1|86248.6|86223.6|33
1627464290000|2021-07-28 09:24:50|86249.6|86224.6|86251.4|86226.4|86253.4|86228.4|86249.6|86224.6|56
1627464300000|2021-07-28 09:25:00|86250.9|86225.9|86251.6|86226.6|86252.8|86227.8|86249.6|86224.6|34
1627464310000|2021-07-28 09:25:10|86251.4|86226.4|86252.2|86227.2|86252.7|86227.7|86250.4|86225.4|38
1627464320000|2021-07-28 09:25:20|86252.1|86227.1|86250.4|86225.4|86252.8|86227.8|86249.1|86224.1|34
1627464330000|2021-07-28 09:25:30|86250.3|86225.3|86248.7|86223.7|86251.1|86226.1|86247.8|86222.8|31
1627464340000|2021-07-28 09:25:40|86248.4|86223.4|86252.9|86227.9|86254|86229|86248.1|86223.1|42
1627464350000|2021-07-28 09:25:50|86254.4|86229.4|86252.5|86227.5|86254.4|86229.4|86252.1|86227.1|28
1627464360000|2021-07-28 09:26:00|86252.7|86227.7|86251.7|86226.7|86257.1|86232.1|86251.7|86226.7|45
1627464370000|2021-07-28 09:26:10|86252.8|86227.8|86256.3|86231.3|86256.8|86231.8|86251.9|86226.9|35
1627464380000|2021-07-28 09:26:20|86255.5|86230.5|86255|86230|86255.5|86230.5|86251.3|86226.3|37
1627464390000|2021-07-28 09:26:30|86255.4|86230.4|86254.2|86229.2|86255.4|86230.4|86253.9|86228.9|21
1627464400000|2021-07-28 09:26:40|86255.1|86230.1|86254.6|86229.6|86257.2|86232.2|86254.6|86229.6|38
1627464410000|2021-07-28 09:26:50|86254.7|86229.7|86254.4|86229.4|86255.8|86230.8|86254.1|86229.1|29
1627464420000|2021-07-28 09:27:00|86254.8|86229.8|86254.2|86229.2|86255.8|86230.8|86253.8|86228.8|29
1627464430000|2021-07-28 09:27:10|86254.3|86229.3|86255.3|86230.3|86258|86233|86252.7|86227.7|33
1627464440000|2021-07-28 09:27:20|86254.9|86229.9|86253.8|86228.8|86254.9|86229.9|86251.8|86226.8|34
1627464450000|2021-07-28 09:27:30|86254.7|86229.7|86254.1|86229.1|86255.2|86230.2|86254.1|86229.1|14
1627464460000|2021-07-28 09:27:40|86253.8|86228.8|86252.9|86227.9|86254.7|86229.7|86252.9|86227.9|31
1627464470000|2021-07-28 09:27:50|86252.8|86227.8|86252.4|86227.4|86253.5|86228.5|86251.2|86226.2|14
1627464480000|2021-07-28 09:28:00|86252.6|86227.6|86257.3|86232.3|86260|86235|86252.6|86227.6|49
1627464490000|2021-07-28 09:28:10|86257|86232|86255.3|86230.3|86257.9|86232.9|86254.5|86229.5|44
1627464500000|2021-07-28 09:28:20|86255.2|86230.2|86256.8|86231.8|86257.6|86232.6|86253.7|86228.7|44
1627464510000|2021-07-28 09:28:30|86256.6|86231.6|86255.1|86230.1|86257.3|86232.3|86254.3|86229.3|27
1627464520000|2021-07-28 09:28:40|86255|86230|86255|86230|86256.9|86231.9|86254.3|86229.3|19
1627464530000|2021-07-28 09:28:50|86254.7|86229.7|86260.4|86235.4|86260.4|86235.4|86253|86228|43
1627464540000|2021-07-28 09:29:00|86260.1|86235.1|86261.5|86236.5|86264|86239|86259.3|86234.3|53
1627464550000|2021-07-28 09:29:10|86262.6|86237.6|86261.9|86236.9|86262.6|86237.6|86260.5|86235.5|33
1627464560000|2021-07-28 09:29:20|86262.1|86237.1|86259.4|86234.4|86263.9|86238.9|86257.8|86232.8|55
1627464570000|2021-07-28 09:29:30|86259.1|86234.1|86259.3|86234.3|86263.9|86238.9|86258.3|86233.3|46
1627464580000|2021-07-28 09:29:40|86259.1|86234.1|86257|86232|86261.3|86236.3|86256.8|86231.8|45
1627464590000|2021-07-28 09:29:50|86256.6|86231.6|86255.9|86230.9|86257.6|86232.6|86255|86230|22
1627464600000|2021-07-28 09:30:00|86255.8|86230.8|86265.4|86240.4|86265.8|86240.8|86255.8|86230.8|60
1627464610000|2021-07-28 09:30:10|86265.6|86240.6|86269.3|86244.3|86272|86247|86265.6|86240.6|45
1627464620000|2021-07-28 09:30:20|86269.6|86244.6|86270.6|86245.6|86272.1|86247.1|86269.1|86244.1|40
1627464630000|2021-07-28 09:30:30|86270.5|86245.5|86271.5|86246.5|86271.9|86246.9|86270.5|86245.5|27
1627464640000|2021-07-28 09:30:40|86271.6|86246.6|86263.9|86238.9|86271.6|86246.6|86263.7|86238.7|29
1627464650000|2021-07-28 09:30:50|86264.1|86239.1|86268.5|86243.5|86268.8|86243.8|86263.9|86238.9|43
1627464660000|2021-07-28 09:31:00|86268.7|86243.7|86269.8|86244.8|86270.4|86245.4|86266.4|86241.4|40
1627464670000|2021-07-28 09:31:10|86269.3|86244.3|86266.6|86241.6|86269.9|86244.9|86266.4|86241.4|25
1627464680000|2021-07-28 09:31:20|86266.7|86241.7|86270|86245|86270.8|86245.8|86266.7|86241.7|38
1627464690000|2021-07-28 09:31:30|86270.1|86245.1|86268.9|86243.9|86271.2|86246.2|86268|86243|31
1627464700000|2021-07-28 09:31:40|86269|86244|86265|86240|86270|86245|86264.2|86239.2|40
1627464710000|2021-07-28 09:31:50|86263.5|86238.5|86262.9|86237.9|86265|86240|86261.6|86236.6|38
1627464720000|2021-07-28 09:32:00|86263|86238|86264.9|86239.9|86266.1|86241.1|86262.1|86237.1|34
1627464730000|2021-07-28 09:32:10|86264.7|86239.7|86266.1|86241.1|86266.9|86241.9|86261.5|86236.5|46
1627464740000|2021-07-28 09:32:20|86265.8|86240.8|86272.5|86247.5|86272.5|86247.5|86265.5|86240.5|40
1627464750000|2021-07-28 09:32:30|86273.8|86248.8|86277.1|86252.1|86277.6|86252.6|86272.4|86247.4|44
1627464760000|2021-07-28 09:32:40|86277.2|86252.2|86274.5|86249.5|86277.4|86252.4|86272.6|86247.6|45
1627464770000|2021-07-28 09:32:50|86274.8|86249.8|86275.4|86250.4|86277.9|86252.9|86273.1|86248.1|51
1627464780000|2021-07-28 09:33:00|86275.5|86250.5|86272.1|86247.1|86275.5|86250.5|86269.4|86244.4|47
1627464790000|2021-07-28 09:33:10|86271.3|86246.3|86272.3|86247.3|86275.1|86250.1|86271|86246|47
1627464800000|2021-07-28 09:33:20|86272.4|86247.4|86271.3|86246.3|86273.6|86248.6|86270.3|86245.3|43
1627464810000|2021-07-28 09:33:30|86270.7|86245.7|86273.8|86248.8|86273.8|86248.8|86270.3|86245.3|39
1627464820000|2021-07-28 09:33:40|86273.7|86248.7|86274.9|86249.9|86275.5|86250.5|86273.3|86248.3|20
1627464830000|2021-07-28 09:33:50|86275.3|86250.3|86275.5|86250.5|86276.7|86251.7|86273|86248|41
1627464840000|2021-07-28 09:34:00|86275.7|86250.7|86274.5|86249.5|86276.7|86251.7|86273.2|86248.2|31
1627464850000|2021-07-28 09:34:10|86274.8|86249.8|86275.1|86250.1|86276.4|86251.4|86274.4|86249.4|29
1627464860000|2021-07-28 09:34:20|86275.8|86250.8|86276|86251|86276.5|86251.5|86275.5|86250.5|17
1627464870000|2021-07-28 09:34:30|86275.9|86250.9|86274.6|86249.6|86275.9|86250.9|86274.5|86249.5|33
1627464880000|2021-07-28 09:34:40|86274.9|86249.9|86274.9|86249.9|86275.3|86250.3|86273.6|86248.6|22
1627464890000|2021-07-28 09:34:50|86274.8|86249.8|86273.3|86248.3|86274.8|86249.8|86268.9|86243.9|37
1627464900000|2021-07-28 09:35:00|86273.2|86248.2|86278.1|86253.1|86278.8|86253.8|86273.1|86248.1|39
1627464910000|2021-07-28 09:35:10|86277.4|86252.4|86276.1|86251.1|86278.2|86253.2|86272.4|86247.4|43
1627464920000|2021-07-28 09:35:20|86276.7|86251.7|86276.6|86251.6|86277.2|86252.2|86275.2|86250.2|26
1627464930000|2021-07-28 09:35:30|86276.4|86251.4|86277.4|86252.4|86278.3|86253.3|86274.2|86249.2|29
1627464940000|2021-07-28 09:35:40|86277.8|86252.8|86275.4|86250.4|86278|86253|86274.8|86249.8|27
1627464950000|2021-07-28 09:35:50|86275.5|86250.5|86275.6|86250.6|86276|86251|86275.1|86250.1|24
1627464960000|2021-07-28 09:36:00|86275.4|86250.4|86276.8|86251.8|86277.8|86252.8|86272.9|86247.9|43
1627464970000|2021-07-28 09:36:10|86276.7|86251.7|86276.5|86251.5|86279.2|86254.2|86271.9|86246.9|45
1627464980000|2021-07-28 09:36:20|86276.6|86251.6|86278.2|86253.2|86278.2|86253.2|86274.4|86249.4|39
1627464990000|2021-07-28 09:36:30|86278.3|86253.3|86278.5|86253.5|86279.1|86254.1|86277.2|86252.2|34
1627465000000|2021-07-28 09:36:40|86278.9|86253.9|86278.5|86253.5|86279.8|86254.8|86277.2|86252.2|30
1627465010000|2021-07-28 09:36:50|86277.8|86252.8|86280.5|86255.5|86281.6|86256.6|86277.7|86252.7|53
1627465020000|2021-07-28 09:37:00|86280.4|86255.4|86286.9|86261.9|86288.9|86263.9|86279.9|86254.9|47
1627465030000|2021-07-28 09:37:10|86287.2|86262.2|86278|86253|86287.2|86262.2|86277.4|86252.4|48
1627465040000|2021-07-28 09:37:20|86278.1|86253.1|86278.1|86253.1|86280.7|86255.7|86277.4|86252.4|31
1627465050000|2021-07-28 09:37:30|86275.8|86250.8|86270.1|86245.1|86275.9|86250.9|86266.4|86241.4|44
1627465060000|2021-07-28 09:37:40|86270.3|86245.3|86266.1|86241.1|86270.4|86245.4|86264.9|86239.9|38
1627465070000|2021-07-28 09:37:50|86266.2|86241.2|86274.7|86249.7|86275.4|86250.4|86266.2|86241.2|37
1627465080000|2021-07-28 09:38:00|86274.4|86249.4|86278.9|86253.9|86280.1|86255.1|86273.9|86248.9|35
1627465090000|2021-07-28 09:38:10|86278.8|86253.8|86276.9|86251.9|86282.4|86257.4|86276|86251|25
1627465100000|2021-07-28 09:38:20|86276.6|86251.6|86280.9|86255.9|86281.3|86256.3|86276.4|86251.4|40
1627465110000|2021-07-28 09:38:30|86280.7|86255.7|86280.7|86255.7|86282|86257|86279.5|86254.5|37
1627465120000|2021-07-28 09:38:40|86280.1|86255.1|86281.2|86256.2|86281.3|86256.3|86280.1|86255.1|27
1627465130000|2021-07-28 09:38:50|86281.1|86256.1|86286.5|86261.5|86287.4|86262.4|86281.1|86256.1|32
1627465140000|2021-07-28 09:39:00|86286|86261|86287.9|86262.9|86288.8|86263.8|86285.4|86260.4|33
1627465150000|2021-07-28 09:39:10|86287.7|86262.7|86287.3|86262.3|86288.2|86263.2|86285.2|86260.2|42
1627465160000|2021-07-28 09:39:20|86287.4|86262.4|86282.6|86257.6|86287.8|86262.8|86282.5|86257.5|37
1627465170000|2021-07-28 09:39:30|86282.8|86257.8|86283.3|86258.3|86283.9|86258.9|86282.8|86257.8|30
1627465180000|2021-07-28 09:39:40|86283.2|86258.2|86285.5|86260.5|86288.1|86263.1|86283.1|86258.1|25
1627465190000|2021-07-28 09:39:50|86285.6|86260.6|86280.2|86255.2|86286.1|86261.1|86278.4|86253.4|38
1627465200000|2021-07-28 09:40:00|86278.6|86253.6|86278.3|86253.3|86278.6|86253.6|86274.6|86249.6|54
1627465210000|2021-07-28 09:40:10|86278.6|86253.6|86271|86246|86278.6|86253.6|86269.7|86244.7|49
1627465220000|2021-07-28 09:40:20|86270.9|86245.9|86271.5|86246.5|86272.1|86247.1|86269.4|86244.4|27
1627465230000|2021-07-28 09:40:30|86271.6|86246.6|86275.5|86250.5|86276.3|86251.3|86270.9|86245.9|30
1627465240000|2021-07-28 09:40:40|86275.6|86250.6|86270.9|86245.9|86275.6|86250.6|86269.5|86244.5|32
1627465250000|2021-07-28 09:40:50|86271.2|86246.2|86268.4|86243.4|86271.2|86246.2|86268.4|86243.4|34
1627465260000|2021-07-28 09:41:00|86268.6|86243.6|86268.4|86243.4|86271.2|86246.2|86268.4|86243.4|34
1627465270000|2021-07-28 09:41:10|86268.7|86243.7|86268|86243|86269.2|86244.2|86267.2|86242.2|37
1627465280000|2021-07-28 09:41:20|86268.3|86243.3|86268|86243|86268.3|86243.3|86265.4|86240.4|36
1627465290000|2021-07-28 09:41:30|86268.1|86243.1|86267.8|86242.8|86269.9|86244.9|86267.7|86242.7|38
1627465300000|2021-07-28 09:41:40|86268|86243|86267.2|86242.2|86268.1|86243.1|86266.9|86241.9|33
1627465310000|2021-07-28 09:41:50|86267|86242|86266.8|86241.8|86267.1|86242.1|86263.1|86238.1|49
1627465320000|2021-07-28 09:42:00|86266.9|86241.9|86264.3|86239.3|86268.5|86243.5|86264.1|86239.1|37
1627465330000|2021-07-28 09:42:10|86264.2|86239.2|86264.1|86239.1|86265.3|86240.3|86263.8|86238.8|26
1627465340000|2021-07-28 09:42:20|86264.2|86239.2|86263.7|86238.7|86264.6|86239.6|86263.3|86238.3|15
1627465350000|2021-07-28 09:42:30|86263.9|86238.9|86263.1|86238.1|86266|86241|86263.1|86238.1|36
1627465360000|2021-07-28 09:42:40|86262.4|86237.4|86263.7|86238.7|86264.3|86239.3|86262.4|86237.4|34
1627465370000|2021-07-28 09:42:50|86263.5|86238.5|86261.8|86236.8|86263.5|86238.5|86261.8|86236.8|29
1627465380000|2021-07-28 09:43:00|86261|86236|86269.7|86244.7|86270|86245|86261|86236|47
1627465390000|2021-07-28 09:43:10|86270.2|86245.2|86266.4|86241.4|86270.2|86245.2|86266.4|86241.4|33
1627465400000|2021-07-28 09:43:20|86266.9|86241.9|86264.1|86239.1|86267.6|86242.6|86263.8|86238.8|39
1627465410000|2021-07-28 09:43:30|86263.9|86238.9|86264.8|86239.8|86266.3|86241.3|86263.9|86238.9|35
1627465420000|2021-07-28 09:43:40|86265.3|86240.3|86271.5|86246.5|86273.7|86248.7|86264.7|86239.7|52
1627465430000|2021-07-28 09:43:50|86271.8|86246.8|86273|86248|86273.4|86248.4|86271.7|86246.7|26
1627465440000|2021-07-28 09:44:00|86273.4|86248.4|86272.5|86247.5|86277|86252|86271.6|86246.6|38
1627465450000|2021-07-28 09:44:10|86272.1|86247.1|86271.2|86246.2|86275.3|86250.3|86268.2|86243.2|50
1627465460000|2021-07-28 09:44:20|86270.7|86245.7|86272.6|86247.6|86272.7|86247.7|86270.3|86245.3|34
1627465470000|2021-07-28 09:44:30|86272.3|86247.3|86269.6|86244.6|86272.3|86247.3|86267.6|86242.6|52
1627465480000|2021-07-28 09:44:40|86269.8|86244.8|86269.7|86244.7|86270|86245|86269.2|86244.2|17
1627465490000|2021-07-28 09:44:50|86270|86245|86271.4|86246.4|86271.6|86246.6|86269.4|86244.4|23
1627465500000|2021-07-28 09:45:00|86270.7|86245.7|86272|86247|86276.1|86251.1|86270.2|86245.2|45
1627465510000|2021-07-28 09:45:10|86272.3|86247.3|86272.7|86247.7|86275.4|86250.4|86270.2|86245.2|50
1627465520000|2021-07-28 09:45:20|86272.5|86247.5|86267.9|86242.9|86272.5|86247.5|86266.2|86241.2|39
1627465530000|2021-07-28 09:45:30|86267.6|86242.6|86283.9|86258.9|86284.6|86259.6|86267.6|86242.6|46
1627465540000|2021-07-28 09:45:40|86283.8|86258.8|86278.2|86253.2|86285.2|86260.2|86277.1|86252.1|45
1627465550000|2021-07-28 09:45:50|86279.2|86254.2|86283.9|86258.9|86284.8|86259.8|86277.3|86252.3|50
1627465560000|2021-07-28 09:46:00|86284.3|86259.3|86286.5|86261.5|86288.8|86263.8|86284.3|86259.3|44
1627465570000|2021-07-28 09:46:10|86286.1|86261.1|86288|86263|86288.3|86263.3|86286.1|86261.1|28
1627465580000|2021-07-28 09:46:20|86287.9|86262.9|86293.6|86268.6|86293.8|86268.8|86286.4|86261.4|33
1627465590000|2021-07-28 09:46:30|86294.1|86269.1|86295|86270|86295.7|86270.7|86293.7|86268.7|36
1627465600000|2021-07-28 09:46:40|86294.9|86269.9|86295|86270|86295.5|86270.5|86293.6|86268.6|25
1627465610000|2021-07-28 09:46:50|86295.1|86270.1|86297.4|86272.4|86297.7|86272.7|86294.5|86269.5|24
1627465620000|2021-07-28 09:47:00|86297.7|86272.7|86299.1|86274.1|86299.8|86274.8|86297.5|86272.5|42
1627465630000|2021-07-28 09:47:10|86299.2|86274.2|86299.2|86274.2|86299.9|86274.9|86298.7|86273.7|27
1627465640000|2021-07-28 09:47:20|86299.1|86274.1|86311.1|86286.1|86311.1|86286.1|86298.4|86273.4|38
1627465650000|2021-07-28 09:47:30|86311.2|86286.2|86313.6|86288.6|86313.6|86288.6|86310.9|86285.9|39
1627465660000|2021-07-28 09:47:40|86313.3|86288.3|86314.5|86289.5|86314.9|86289.9|86310|86285|39
1627465670000|2021-07-28 09:47:50|86314.7|86289.7|86314.8|86289.8|86315.1|86290.1|86314.4|86289.4|18
1627465680000|2021-07-28 09:48:00|86314.5|86289.5|86314.3|86289.3|86315|86290|86314.2|86289.2|20
1627465690000|2021-07-28 09:48:10|86314.2|86289.2|86314.3|86289.3|86315.1|86290.1|86313.8|86288.8|25
1627465700000|2021-07-28 09:48:20|86312.1|86287.1|86312.8|86287.8|86313.7|86288.7|86310.1|86285.1|31
1627465710000|2021-07-28 09:48:30|86312.6|86287.6|86304.6|86279.6|86313.5|86288.5|86303.3|86278.3|44
1627465720000|2021-07-28 09:48:40|86304.2|86279.2|86303.9|86278.9|86306.2|86281.2|86303.1|86278.1|31
1627465730000|2021-07-28 09:48:50|86303.7|86278.7|86301.9|86276.9|86304.3|86279.3|86301.9|86276.9|29
1627465740000|2021-07-28 09:49:00|86302.1|86277.1|86299.3|86274.3|86307.1|86282.1|86298.1|86273.1|52
1627465750000|2021-07-28 09:49:10|86299.1|86274.1|86299.2|86274.2|86299.5|86274.5|86297.8|86272.8|27
1627465760000|2021-07-28 09:49:20|86299.4|86274.4|86302.9|86277.9|86302.9|86277.9|86299.4|86274.4|44
1627465770000|2021-07-28 09:49:30|86302.6|86277.6|86300.5|86275.5|86303.1|86278.1|86300.5|86275.5|27
1627465780000|2021-07-28 09:49:40|86300.2|86275.2|86301.6|86276.6|86301.6|86276.6|86299.4|86274.4|24
1627465790000|2021-07-28 09:49:50|86301.5|86276.5|86300.9|86275.9|86303.2|86278.2|86300.7|86275.7|25
1627465800000|2021-07-28 09:50:00|86300.8|86275.8|86301.5|86276.5|86301.8|86276.8|86300.1|86275.1|27
1627465810000|2021-07-28 09:50:10|86301.6|86276.6|86299.4|86274.4|86301.6|86276.6|86295.9|86270.9|41
1627465820000|2021-07-28 09:50:20|86299.1|86274.1|86302.8|86277.8|86305.4|86280.4|86298.9|86273.9|46
1627465830000|2021-07-28 09:50:30|86302.6|86277.6|86302.8|86277.8|86303.1|86278.1|86302.4|86277.4|26
1627465840000|2021-07-28 09:50:40|86303.2|86278.2|86302.8|86277.8|86303.2|86278.2|86302.1|86277.1|26
1627465850000|2021-07-28 09:50:50|86303.5|86278.5|86303|86278|86304.5|86279.5|86302.9|86277.9|18
1627465860000|2021-07-28 09:51:00|86303.1|86278.1|86289.6|86264.6|86303.1|86278.1|86288.9|86263.9|55
1627465870000|2021-07-28 09:51:10|86289.7|86264.7|86291.3|86266.3|86292.7|86267.7|86289.7|86264.7|34
1627465880000|2021-07-28 09:51:20|86291.1|86266.1|86290.1|86265.1|86292.1|86267.1|86290.1|86265.1|23
1627465890000|2021-07-28 09:51:30|86290.5|86265.5|86293.5|86268.5|86293.8|86268.8|86290.2|86265.2|53
1627465900000|2021-07-28 09:51:40|86293|86268|86294.2|86269.2|86294.4|86269.4|86293|86268|31
1627465910000|2021-07-28 09:51:50|86294|86269|86299.1|86274.1|86299.8|86274.8|86293.9|86268.9|31
1627465920000|2021-07-28 09:52:00|86299.2|86274.2|86294.8|86269.8|86299.2|86274.2|86294.8|86269.8|39
1627465930000|2021-07-28 09:52:10|86294|86269|86295.1|86270.1|86296.4|86271.4|86293.4|86268.4|36
1627465940000|2021-07-28 09:52:20|86295.2|86270.2|86299.9|86274.9|86300.4|86275.4|86295.2|86270.2|41
1627465950000|2021-07-28 09:52:30|86299.5|86274.5|86297.1|86272.1|86300|86275|86296.7|86271.7|35
1627465960000|2021-07-28 09:52:40|86296.3|86271.3|86305.8|86280.8|86307.6|86282.6|86296.2|86271.2|40
1627465970000|2021-07-28 09:52:50|86305.3|86280.3|86303.4|86278.4|86305.6|86280.6|86302.9|86277.9|37
1627465980000|2021-07-28 09:53:00|86303.2|86278.2|86301.4|86276.4|86303.4|86278.4|86301|86276|36
1627465990000|2021-07-28 09:53:10|86301|86276|86302.3|86277.3|86302.5|86277.5|86299.9|86274.9|32
1627466000000|2021-07-28 09:53:20|86302.4|86277.4|86286.8|86261.8|86302.7|86277.7|86285.5|86260.5|34
1627466010000|2021-07-28 09:53:30|86286.5|86261.5|86280.5|86255.5|86286.9|86261.9|86270.6|86245.6|57
1627466020000|2021-07-28 09:53:40|86279.7|86254.7|86279.7|86254.7|86281.8|86256.8|86277.9|86252.9|35
1627466030000|2021-07-28 09:53:50|86281|86256|86299.7|86274.7|86300.6|86275.6|86281|86256|33
1627466040000|2021-07-28 09:54:00|86299.6|86274.6|86291.7|86266.7|86299.9|86274.9|86290.4|86265.4|33
1627466050000|2021-07-28 09:54:10|86292.3|86267.3|86293.3|86268.3|86293.5|86268.5|86291.9|86266.9|24
1627466060000|2021-07-28 09:54:20|86292.8|86267.8|86289.3|86264.3|86292.8|86267.8|86289.3|86264.3|37
1627466070000|2021-07-28 09:54:30|86289.7|86264.7|86289.5|86264.5|86290.3|86265.3|86289.4|86264.4|21
1627466080000|2021-07-28 09:54:40|86289.4|86264.4|86290|86265|86290|86265|86283.8|86258.8|34
1627466090000|2021-07-28 09:54:50|86290.4|86265.4|86288.2|86263.2|86290.4|86265.4|86284|86259|35
1627466100000|2021-07-28 09:55:00|86287.5|86262.5|86291.4|86266.4|86292.1|86267.1|86286.8|86261.8|43
1627466110000|2021-07-28 09:55:10|86291.5|86266.5|86294.2|86269.2|86295.4|86270.4|86290.8|86265.8|31
1627466120000|2021-07-28 09:55:20|86294.1|86269.1|86295|86270|86295.2|86270.2|86290.2|86265.2|44
1627466130000|2021-07-28 09:55:30|86295.2|86270.2|86297.7|86272.7|86297.7|86272.7|86294.3|86269.3|27
1627466140000|2021-07-28 09:55:40|86297.6|86272.6|86295.3|86270.3|86297.6|86272.6|86294.9|86269.9|35
1627466150000|2021-07-28 09:55:50|86295|86270|86289.6|86264.6|86295.7|86270.7|86289.6|86264.6|46
1627466160000|2021-07-28 09:56:00|86289.3|86264.3|86289.8|86264.8|86292.1|86267.1|86288.6|86263.6|40
1627466170000|2021-07-28 09:56:10|86289.9|86264.9|86289.9|86264.9|86290.4|86265.4|86285.7|86260.7|35
1627466180000|2021-07-28 09:56:20|86290|86265|86292.5|86267.5|86293|86268|86287.8|86262.8|32
1627466190000|2021-07-28 09:56:30|86293.5|86268.5|86291.5|86266.5|86293.5|86268.5|86291|86266|28
1627466200000|2021-07-28 09:56:40|86291.4|86266.4|86292.4|86267.4|86293.1|86268.1|86290.8|86265.8|35
1627466210000|2021-07-28 09:56:50|86292.3|86267.3|86292.1|86267.1|86292.8|86267.8|86291.5|86266.5|28
1627466220000|2021-07-28 09:57:00|86292|86267|86286.1|86261.1|86292|86267|86285.9|86260.9|44
1627466230000|2021-07-28 09:57:10|86286.9|86261.9|86288.1|86263.1|86290.9|86265.9|86285.4|86260.4|42
1627466240000|2021-07-28 09:57:20|86288.2|86263.2|86283.4|86258.4|86289|86264|86280.4|86255.4|33
1627466250000|2021-07-28 09:57:30|86283.2|86258.2|86292|86267|86292|86267|86283.1|86258.1|41
1627466260000|2021-07-28 09:57:40|86292.1|86267.1|86312.7|86287.7|86313.9|86288.9|86292.1|86267.1|48
1627466270000|2021-07-28 09:57:50|86312.8|86287.8|86312.9|86287.9|86319.6|86294.6|86311.6|86286.6|55
1627466280000|2021-07-28 09:58:00|86313.2|86288.2|86312.5|86287.5|86316.1|86291.1|86312.1|86287.1|46
1627466290000|2021-07-28 09:58:10|86312.1|86287.1|86317.8|86292.8|86317.8|86292.8|86311.8|86286.8|44
1627466300000|2021-07-28 09:58:20|86317.6|86292.6|86317|86292|86317.6|86292.6|86312.9|86287.9|34
1627466310000|2021-07-28 09:58:30|86317.1|86292.1|86316.9|86291.9|86318.5|86293.5|86315.7|86290.7|38
1627466320000|2021-07-28 09:58:40|86317.5|86292.5|86321.9|86296.9|86322.2|86297.2|86317.3|86292.3|27
1627466330000|2021-07-28 09:58:50|86322|86297|86319.8|86294.8|86322.1|86297.1|86316.9|86291.9|41
1627466340000|2021-07-28 09:59:00|86319.7|86294.7|86323|86298|86323.3|86298.3|86318.5|86293.5|45
1627466350000|2021-07-28 09:59:10|86323.2|86298.2|86325.5|86300.5|86325.6|86300.6|86322.5|86297.5|39
1627466360000|2021-07-28 09:59:20|86325.1|86300.1|86324.7|86299.7|86325.4|86300.4|86323.9|86298.9|33
1627466370000|2021-07-28 09:59:30|86324.6|86299.6|86318.2|86293.2|86324.6|86299.6|86317.2|86292.2|34
1627466380000|2021-07-28 09:59:40|86318|86293|86323.3|86298.3|86323.3|86298.3|86317.1|86292.1|31
1627466390000|2021-07-28 09:59:50|86327.1|86302.1|86325.5|86300.5|86331.7|86306.7|86324.7|86299.7|47
1627466400000|2021-07-28 10:00:00|86325|86300|86318.6|86293.6|86325.7|86300.7|86318.1|86293.1|48
1627466410000|2021-07-28 10:00:10|86317.3|86292.3|86310.9|86285.9|86317.9|86292.9|86309.8|86284.8|44
1627466420000|2021-07-28 10:00:20|86311.2|86286.2|86307.7|86282.7|86312|86287|86307.3|86282.3|47
1627466430000|2021-07-28 10:00:30|86306.3|86281.3|86291|86266|86306.3|86281.3|86287.6|86262.6|51
1627466440000|2021-07-28 10:00:40|86290.9|86265.9|86289.8|86264.8|86290.9|86265.9|86288.5|86263.5|41
1627466450000|2021-07-28 10:00:50|86289.9|86264.9|86284|86259|86291|86266|86284|86259|51
1627466460000|2021-07-28 10:01:00|86284.3|86259.3|86294.6|86269.6|86295|86270|86284|86259|47
1627466470000|2021-07-28 10:01:10|86294.4|86269.4|86288.3|86263.3|86295.5|86270.5|86287.8|86262.8|54
1627466480000|2021-07-28 10:01:20|86287.6|86262.6|86289.2|86264.2|86289.2|86264.2|86287.1|86262.1|27
1627466490000|2021-07-28 10:01:30|86289|86264|86286.2|86261.2|86289|86264|86285.8|86260.8|37
1627466500000|2021-07-28 10:01:40|86286.3|86261.3|86281.5|86256.5|86287.1|86262.1|86281|86256|36
1627466510000|2021-07-28 10:01:50|86282.3|86257.3|86276.2|86251.2|86282.7|86257.7|86275.4|86250.4|33
1627466520000|2021-07-28 10:02:00|86276.5|86251.5|86277.5|86252.5|86282.6|86257.6|86276.5|86251.5|41
1627466530000|2021-07-28 10:02:10|86277.6|86252.6|86265.4|86240.4|86278.8|86253.8|86265.2|86240.2|30
1627466540000|2021-07-28 10:02:20|86265.7|86240.7|86265.8|86240.8|86267.7|86242.7|86264.9|86239.9|24
1627466550000|2021-07-28 10:02:30|86266.1|86241.1|86268.9|86243.9|86269.4|86244.4|86266.1|86241.1|38
1627466560000|2021-07-28 10:02:40|86269|86244|86263.3|86238.3|86269.1|86244.1|86262.9|86237.9|29
1627466570000|2021-07-28 10:02:50|86263.5|86238.5|86261.2|86236.2|86263.5|86238.5|86259.7|86234.7|37
1627466580000|2021-07-28 10:03:00|86260.3|86235.3|86262.8|86237.8|86263.7|86238.7|86260.3|86235.3|37
1627466590000|2021-07-28 10:03:10|86262.6|86237.6|86266.4|86241.4|86266.9|86241.9|86262.1|86237.1|23
1627466600000|2021-07-28 10:03:20|86266.6|86241.6|86266.9|86241.9|86267|86242|86266.2|86241.2|18
1627466610000|2021-07-28 10:03:30|86266.5|86241.5|86284.4|86259.4|86285.7|86260.7|86266.5|86241.5|26
1627466620000|2021-07-28 10:03:40|86284.5|86259.5|86277.3|86252.3|86284.5|86259.5|86276.6|86251.6|39
1627466630000|2021-07-28 10:03:50|86276.8|86251.8|86284.5|86259.5|86285.3|86260.3|86276.5|86251.5|36
1627466640000|2021-07-28 10:04:00|86284.2|86259.2|86283.6|86258.6|86284.9|86259.9|86280.4|86255.4|31
1627466650000|2021-07-28 10:04:10|86283.7|86258.7|86290.4|86265.4|86290.4|86265.4|86283.7|86258.7|38
1627466660000|2021-07-28 10:04:20|86289.4|86264.4|86292.4|86267.4|86292.4|86267.4|86288.9|86263.9|26
1627466670000|2021-07-28 10:04:30|86291.8|86266.8|86295.1|86270.1|86295.1|86270.1|86291.6|86266.6|27
1627466680000|2021-07-28 10:04:40|86296.4|86271.4|86299|86274|86306|86281|86295.5|86270.5|57
1627466690000|2021-07-28 10:04:50|86300.7|86275.7|86294.1|86269.1|86301|86276|86294.1|86269.1|38
1627466700000|2021-07-28 10:05:00|86294|86269|86288.4|86263.4|86294.1|86269.1|86288.4|86263.4|33
1627466710000|2021-07-28 10:05:10|86288.8|86263.8|86299.1|86274.1|86300.3|86275.3|86288.8|86263.8|43
1627466720000|2021-07-28 10:05:20|86299.6|86274.6|86296.7|86271.7|86300|86275|86296|86271|34
1627466730000|2021-07-28 10:05:30|86296.2|86271.2|86293.3|86268.3|86297|86272|86291.6|86266.6|34
1627466740000|2021-07-28 10:05:40|86292.6|86267.6|86288.9|86263.9|86294.4|86269.4|86288.7|86263.7|38
1627466750000|2021-07-28 10:05:50|86289.6|86264.6|86293.3|86268.3|86294.6|86269.6|86289.1|86264.1|39
1627466760000|2021-07-28 10:06:00|86293.5|86268.5|86294.8|86269.8|86295.2|86270.2|86293.2|86268.2|27
1627466770000|2021-07-28 10:06:10|86294.5|86269.5|86296|86271|86296.1|86271.1|86293.9|86268.9|49
1627466780000|2021-07-28 10:06:20|86296.3|86271.3|86299.5|86274.5|86301|86276|86294.8|86269.8|44
1627466790000|2021-07-28 10:06:30|86299.7|86274.7|86300|86275|86300.9|86275.9|86298.8|86273.8|30
1627466800000|2021-07-28 10:06:40|86300.2|86275.2|86299.6|86274.6|86304.3|86279.3|86299.6|86274.6|37
1627466810000|2021-07-28 10:06:50|86300.1|86275.1|86299.3|86274.3|86300.2|86275.2|86298.9|86273.9|19
1627466820000|2021-07-28 10:07:00|86301.1|86276.1|86305.5|86280.5|86305.5|86280.5|86301.1|86276.1|34
1627466830000|2021-07-28 10:07:10|86305.8|86280.8|86303.3|86278.3|86305.8|86280.8|86302.7|86277.7|29
1627466840000|2021-07-28 10:07:20|86303.1|86278.1|86314.6|86289.6|86317.1|86292.1|86303|86278|41
1627466850000|2021-07-28 10:07:30|86314.9|86289.9|86317.1|86292.1|86320.9|86295.9|86314.8|86289.8|46
1627466860000|2021-07-28 10:07:40|86317.6|86292.6|86316.6|86291.6|86317.6|86292.6|86315.4|86290.4|41
1627466870000|2021-07-28 10:07:50|86316.3|86291.3|86321.1|86296.1|86322.4|86297.4|86316.3|86291.3|52
1627466880000|2021-07-28 10:08:00|86321.2|86296.2|86332.8|86307.8|86333.7|86308.7|86321.2|86296.2|43
1627466890000|2021-07-28 10:08:10|86332.5|86307.5|86346.1|86321.1|86346.5|86321.5|86331.8|86306.8|58
1627466900000|2021-07-28 10:08:20|86345.9|86320.9|86346.6|86321.6|86347.8|86322.8|86344.3|86319.3|30
1627466910000|2021-07-28 10:08:30|86346.3|86321.3|86333.2|86308.2|86346.8|86321.8|86333.2|86308.2|53
1627466920000|2021-07-28 10:08:40|86332.9|86307.9|86332|86307|86333.6|86308.6|86327.4|86302.4|46
1627466930000|2021-07-28 10:08:50|86332.5|86307.5|86331.5|86306.5|86340|86315|86330.8|86305.8|63
1627466940000|2021-07-28 10:09:00|86331|86306|86330.4|86305.4|86331.9|86306.9|86329.5|86304.5|36
1627466950000|2021-07-28 10:09:10|86330.5|86305.5|86336.9|86311.9|86338.1|86313.1|86330.4|86305.4|48
1627466960000|2021-07-28 10:09:20|86337.1|86312.1|86340.1|86315.1|86343.2|86318.2|86334|86309|42
1627466970000|2021-07-28 10:09:30|86340.3|86315.3|86364.7|86339.7|86384.1|86339.8|86340.3|86315.3|61
1627466980000|2021-07-28 10:09:40|86362.5|86337.5|86363.4|86338.4|86363.5|86338.5|86360.7|86335.7|49
1627466990000|2021-07-28 10:09:50|86363.8|86338.8|86382|86332|86382.8|86339.2|86362.9|86327.9|58
1627467000000|2021-07-28 10:10:00|86381.9|86331.9|86384.7|86334.7|86385.3|86335.3|86381.3|86331.3|52
1627467010000|2021-07-28 10:10:10|86384.2|86334.2|86388.1|86338.1|86390.2|86351|86372.8|86334.2|55
1627467020000|2021-07-28 10:10:20|86387.8|86337.8|86383|86333|86389.4|86339.4|86382.6|86332.6|53
1627467030000|2021-07-28 10:10:30|86383.4|86333.4|86381.3|86356.3|86389.7|86357|86377.4|86332.9|54
1627467040000|2021-07-28 10:10:40|86381.6|86356.6|86381.4|86356.4|86382.7|86357.7|86379|86354|46
1627467050000|2021-07-28 10:10:50|86381.5|86356.5|86375.5|86350.5|86381.5|86356.5|86373.3|86348.3|43
1627467060000|2021-07-28 10:11:00|86374.7|86349.7|86376.4|86351.4|86376.9|86351.9|86374.3|86349.3|41
1627467070000|2021-07-28 10:11:10|86377.2|86352.2|86369|86344|86377.2|86352.2|86369|86344|44
1627467080000|2021-07-28 10:11:20|86368.4|86343.4|86369.3|86344.3|86371|86346|86365.1|86340.1|55
1627467090000|2021-07-28 10:11:30|86369.2|86344.2|86369.3|86344.3|86370.1|86345.1|86368.7|86343.7|23
1627467100000|2021-07-28 10:11:40|86369.1|86344.1|86378.3|86353.3|86378.6|86353.6|86369|86344|43
1627467110000|2021-07-28 10:11:50|86378.1|86353.1|86378.6|86353.6|86379.7|86354.7|86377|86352|43
1627467120000|2021-07-28 10:12:00|86378.8|86353.8|86380.7|86355.7|86382.6|86357.6|86377.8|86352.8|44
1627467130000|2021-07-28 10:12:10|86380.5|86355.5|86386.9|86361.9|86386.9|86361.9|86378|86353|50
1627467140000|2021-07-28 10:12:20|86386.3|86361.3|86391.5|86366.5|86391.7|86366.7|86385.5|86360.5|56
1627467150000|2021-07-28 10:12:30|86392.1|86367.1|86391.8|86366.8|86393.3|86368.3|86390.8|86365.8|40
1627467160000|2021-07-28 10:12:40|86392.2|86367.2|86407.8|86382.8|86409.5|86384.5|86390.7|86365.7|45
1627467170000|2021-07-28 10:12:50|86407.5|86382.5|86402.5|86377.5|86407.5|86382.5|86402.5|86377.5|46
1627467180000|2021-07-28 10:13:00|86402.7|86377.7|86403.9|86378.9|86407.1|86382.1|86394.7|86369.7|57
1627467190000|2021-07-28 10:13:10|86401.5|86376.5|86402.6|86377.6|86403.9|86378.9|86399.8|86374.8|61
1627467200000|2021-07-28 10:13:20|86402.2|86377.2|86404.6|86379.6|86405|86380|86401|86376|47
1627467210000|2021-07-28 10:13:30|86404.5|86379.5|86408.4|86383.4|86409.2|86384.2|86404|86379|49
1627467220000|2021-07-28 10:13:40|86408.7|86383.7|86411.6|86386.6|86413.8|86388.8|86408.6|86383.6|51
1627467230000|2021-07-28 10:13:50|86412.2|86387.2|86414.7|86389.7|86415.4|86390.4|86410.8|86385.8|44
1627467240000|2021-07-28 10:14:00|86414.5|86389.5|86419.6|86394.6|86444.1|86406.3|86414.5|86381.3|60
1627467250000|2021-07-28 10:14:10|86419.2|86394.2|86421.5|86396.5|86422.2|86397.2|86419.2|86394.2|45
1627467260000|2021-07-28 10:14:20|86420.7|86395.7|86423.1|86398.1|86423.8|86398.8|86420.5|86395.5|33
1627467270000|2021-07-28 10:14:30|86424.2|86399.2|86421.3|86396.3|86424.4|86399.4|86419.7|86394.7|42
1627467280000|2021-07-28 10:14:40|86420.5|86395.5|86417.6|86392.6|86420.5|86395.5|86410.9|86385.9|68
1627467290000|2021-07-28 10:14:50|86416|86391|86420.4|86395.4|86422.7|86397.7|86416|86391|58
1627467300000|2021-07-28 10:15:00|86420.2|86395.2|86442.4|86392.4|86442.4|86404.1|86418.2|86390.1|58
1627467310000|2021-07-28 10:15:10|86442.7|86392.7|86429|86404|86444.5|86405.7|86428|86391.6|47
1627467320000|2021-07-28 10:15:20|86429.4|86404.4|86431.9|86406.9|86435.1|86410.1|86428.1|86403.1|46
1627467330000|2021-07-28 10:15:30|86432.7|86407.7|86449.7|86424.7|86458|86424.7|86432.7|86407.6|63
1627467340000|2021-07-28 10:15:40|86449.9|86424.9|86450.1|86425.1|86463|86427.6|86449.1|86411.7|44
1627467350000|2021-07-28 10:15:50|86449.8|86424.8|86451.8|86426.8|86451.8|86426.8|86449.8|86424.8|35
1627467360000|2021-07-28 10:16:00|86451.9|86426.9|86452.3|86427.3|86453.9|86428.9|86447.1|86422.1|56
1627467370000|2021-07-28 10:16:10|86448.6|86423.6|86450.6|86425.6|86451.7|86426.7|86447.7|86422.7|46
1627467380000|2021-07-28 10:16:20|86451|86426|86462.8|86412.8|86462.8|86428.1|86449.1|86411.8|50
1627467390000|2021-07-28 10:16:30|86462.5|86412.5|86437.5|86412.5|86462.5|86418.7|86437.5|86405.6|50
1627467400000|2021-07-28 10:16:40|86438.1|86413.1|86441.1|86416.1|86447.7|86422.7|86436.5|86411.5|57
1627467410000|2021-07-28 10:16:50|86438.8|86413.8|86434.4|86409.4|86438.8|86413.8|86434.4|86409.4|38
1627467420000|2021-07-28 10:17:00|86434.3|86409.3|86452.6|86402.6|86456.1|86416.8|86433.6|86402.6|43
1627467430000|2021-07-28 10:17:10|86452.9|86402.9|86448.7|86423.7|86459.6|86424.8|86446.8|86402.9|47
1627467440000|2021-07-28 10:17:20|86449.9|86424.9|86446.1|86421.1|86450.2|86425.2|86444.7|86419.7|35
1627467450000|2021-07-28 10:17:30|86445.9|86420.9|86445.5|86420.5|86445.9|86420.9|86444.6|86419.6|30
1627467460000|2021-07-28 10:17:40|86445.6|86420.6|86443.7|86418.7|86445.8|86420.8|86443.7|86418.7|21
1627467470000|2021-07-28 10:17:50|86443.9|86418.9|86440.3|86415.3|86446.8|86421.8|86440.3|86415.3|38
1627467480000|2021-07-28 10:18:00|86440.7|86415.7|86442.5|86417.5|86442.8|86417.8|86440|86415|34
1627467490000|2021-07-28 10:18:10|86442.3|86417.3|86437|86412|86442.4|86417.4|86436.7|86411.7|34
1627467500000|2021-07-28 10:18:20|86437.4|86412.4|86439.4|86414.4|86440|86415|86436.9|86411.9|32
1627467510000|2021-07-28 10:18:30|86437.9|86412.9|86433.5|86408.5|86437.9|86412.9|86432.4|86407.4|39
1627467520000|2021-07-28 10:18:40|86433.9|86408.9|86431.7|86406.7|86433.9|86408.9|86428.9|86403.9|34
1627467530000|2021-07-28 10:18:50|86431.5|86406.5|86426.2|86401.2|86432.9|86407.9|86424.4|86399.4|39
1627467540000|2021-07-28 10:19:00|86425.2|86400.2|86425.1|86400.1|86428.5|86403.5|86424.4|86399.4|42
1627467550000|2021-07-28 10:19:10|86425|86400|86424|86399|86427.4|86402.4|86424|86399|38
1627467560000|2021-07-28 10:19:20|86424.6|86399.6|86423.8|86398.8|86425.3|86400.3|86419.6|86394.6|48
1627467570000|2021-07-28 10:19:30|86423.7|86398.7|86425.2|86400.2|86426.1|86401.1|86423.3|86398.3|34
1627467580000|2021-07-28 10:19:40|86425.4|86400.4|86423|86398|86426.2|86401.2|86422|86397|32
1627467590000|2021-07-28 10:19:50|86423.2|86398.2|86419|86394|86425.1|86400.1|86418.2|86393.2|39
1627467600000|2021-07-28 10:20:00|86417.9|86392.9|86423.2|86398.2|86423.4|86398.4|86413.3|86388.3|53
1627467610000|2021-07-28 10:20:10|86424.1|86399.1|86421.2|86396.2|86429|86404|86420.7|86395.7|41
1627467620000|2021-07-28 10:20:20|86421|86396|86422.4|86397.4|86422.5|86397.5|86419|86394|42
1627467630000|2021-07-28 10:20:30|86422.6|86397.6|86422.1|86397.1|86422.7|86397.7|86421|86396|44
1627467640000|2021-07-28 10:20:40|86422.2|86397.2|86422.6|86397.6|86423.4|86398.4|86421.8|86396.8|42
1627467650000|2021-07-28 10:20:50|86422.7|86397.7|86423.1|86398.1|86425.9|86400.9|86422.4|86397.4|41
1627467660000|2021-07-28 10:21:00|86423.5|86398.5|86426.3|86401.3|86430.8|86405.8|86423.5|86398.5|46
1627467670000|2021-07-28 10:21:10|86425.4|86400.4|86423.8|86398.8|86427.4|86402.4|86423.4|86398.4|35
1627467680000|2021-07-28 10:21:20|86423.9|86398.9|86423.8|86398.8|86424.2|86399.2|86423.3|86398.3|21
1627467690000|2021-07-28 10:21:30|86423.9|86398.9|86419.1|86394.1|86426.3|86401.3|86418.9|86393.9|36
1627467700000|2021-07-28 10:21:40|86419.4|86394.4|86417.6|86392.6|86419.4|86394.4|86414.9|86389.9|30
1627467710000|2021-07-28 10:21:50|86417.2|86392.2|86399.5|86374.5|86417.4|86392.4|86399.1|86374.1|47
1627467720000|2021-07-28 10:22:00|86400.8|86375.8|86412|86387|86412|86387|86400.6|86375.6|38
1627467730000|2021-07-28 10:22:10|86413.4|86388.4|86407.8|86382.8|86413.8|86388.8|86406|86381|45
1627467740000|2021-07-28 10:22:20|86407.3|86382.3|86407.8|86382.8|86408|86383|86407|86382|26
1627467750000|2021-07-28 10:22:30|86408.4|86383.4|86412.7|86387.7|86414|86389|86408.4|86383.4|45
1627467760000|2021-07-28 10:22:40|86412.9|86387.9|86405.7|86380.7|86413.9|86388.9|86405.7|86380.7|34
1627467770000|2021-07-28 10:22:50|86405.6|86380.6|86412.2|86387.2|86425.5|86387.2|86405.5|86373.4|55
1627467780000|2021-07-28 10:23:00|86412|86387|86413.1|86388.1|86413.1|86388.1|86409.8|86384.8|27
1627467790000|2021-07-28 10:23:10|86413.4|86388.4|86428|86378|86428.2|86388.7|86413.4|86375.4|33
1627467800000|2021-07-28 10:23:20|86428.1|86378.1|86420.6|86395.6|86435.5|86397.5|86420.6|86377.9|37
1627467810000|2021-07-28 10:23:30|86420.5|86395.5|86414.3|86389.3|86420.5|86395.5|86411.8|86386.8|37
1627467820000|2021-07-28 10:23:40|86414.8|86389.8|86425.3|86375.3|86425.3|86389.8|86410.8|86375.2|42
1627467830000|2021-07-28 10:23:50|86425.5|86375.5|86426.3|86401.3|86427.4|86402.1|86421.4|86371.7|37
1627467840000|2021-07-28 10:24:00|86425.8|86400.8|86426.8|86401.8|86433.3|86408.3|86425.4|86400.4|60
1627467850000|2021-07-28 10:24:10|86426.6|86401.6|86424.3|86399.3|86427.8|86402.8|86423.8|86398.8|45
1627467860000|2021-07-28 10:24:20|86424.2|86399.2|86433.1|86408.1|86436.9|86411.9|86421.9|86396.9|57
1627467870000|2021-07-28 10:24:30|86434.5|86409.5|86426.8|86401.8|86434.5|86409.5|86422.5|86397.5|53
1627467880000|2021-07-28 10:24:40|86427.2|86402.2|86427.6|86402.6|86429.1|86404.1|86425.2|86400.2|31
1627467890000|2021-07-28 10:24:50|86427.1|86402.1|86426.6|86401.6|86428.1|86403.1|86424.8|86399.8|41
1627467900000|2021-07-28 10:25:00|86426.9|86401.9|86425.6|86400.6|86427.6|86402.6|86425.6|86400.6|26
1627467910000|2021-07-28 10:25:10|86425.7|86400.7|86423.6|86398.6|86425.7|86400.7|86423.6|86398.6|32
1627467920000|2021-07-28 10:25:20|86424.1|86399.1|86424.9|86399.9|86426.1|86401.1|86423.4|86398.4|25
1627467930000|2021-07-28 10:25:30|86425|86400|86451.1|86426.1|86454.9|86429.9|86425|86400|65
1627467940000|2021-07-28 10:25:40|86451.3|86426.3|86442|86417|86452.2|86427.2|86441.2|86416.2|53
1627467950000|2021-07-28 10:25:50|86441.3|86416.3|86448|86423|86448|86423|86441|86416|57
1627467960000|2021-07-28 10:26:00|86447.6|86422.6|86453.6|86428.6|86454.7|86429.7|86446.6|86421.6|52
1627467970000|2021-07-28 10:26:10|86454.3|86429.3|86456.9|86431.9|86457.2|86432.2|86450.7|86425.7|42
1627467980000|2021-07-28 10:26:20|86456.2|86431.2|86456.1|86431.1|86456.9|86431.9|86454.9|86429.9|35
1627467990000|2021-07-28 10:26:30|86456.2|86431.2|86456.2|86431.2|86456.7|86431.7|86455.8|86430.8|27
1627468000000|2021-07-28 10:26:40|86455.5|86430.5|86449.6|86424.6|86455.5|86430.5|86448.3|86423.3|49
1627468010000|2021-07-28 10:26:50|86450.3|86425.3|86450|86425|86450.3|86425.3|86448.8|86423.8|34
1627468020000|2021-07-28 10:27:00|86449.9|86424.9|86447.9|86422.9|86450.6|86425.6|86445.6|86420.6|38
1627468030000|2021-07-28 10:27:10|86447.5|86422.5|86445.3|86420.3|86448.1|86423.1|86441.1|86416.1|34
1627468040000|2021-07-28 10:27:20|86444.8|86419.8|86444.8|86419.8|86445.2|86420.2|86442.8|86417.8|31
1627468050000|2021-07-28 10:27:30|86445.9|86420.9|86447.6|86422.6|86450.4|86425.4|86444.7|86419.7|45
1627468060000|2021-07-28 10:27:40|86447.3|86422.3|86447.2|86422.2|86450.5|86425.5|86442.7|86417.7|46
1627468070000|2021-07-28 10:27:50|86447.1|86422.1|86443.6|86418.6|86447.1|86422.1|86442.1|86417.1|43
1627468080000|2021-07-28 10:28:00|86443|86418|86449.3|86424.3|86450.5|86425.5|86443|86418|53
1627468090000|2021-07-28 10:28:10|86449.5|86424.5|86449.9|86424.9|86450.2|86425.2|86448|86423|27
1627468100000|2021-07-28 10:28:20|86447.8|86422.8|86454.5|86429.5|86457.6|86432.6|86447.8|86422.8|43
1627468110000|2021-07-28 10:28:30|86455|86430|86452.7|86427.7|86455.4|86430.4|86452.7|86427.7|20
1627468120000|2021-07-28 10:28:40|86452.9|86427.9|86454.8|86429.8|86460|86435|86452.9|86427.9|58
1627468130000|2021-07-28 10:28:50|86454.7|86429.7|86450.2|86425.2|86454.7|86429.7|86449.8|86424.8|40
1627468140000|2021-07-28 10:29:00|86450.5|86425.5|86451.4|86426.4|86453.9|86428.9|86450.1|86425.1|40
1627468150000|2021-07-28 10:29:10|86451.5|86426.5|86451.6|86426.6|86452.2|86427.2|86451.5|86426.5|23
1627468160000|2021-07-28 10:29:20|86451.4|86426.4|86452.8|86427.8|86452.8|86427.8|86450.8|86425.8|33
1627468170000|2021-07-28 10:29:30|86452.6|86427.6|86452.2|86427.2|86454|86429|86449.9|86424.9|35
1627468180000|2021-07-28 10:29:40|86452.1|86427.1|86448|86423|86454|86429|86447.9|86422.9|42
1627468190000|2021-07-28 10:29:50|86448.4|86423.4|86454|86429|86455.1|86430.1|86448.4|86423.4|55
1627468200000|2021-07-28 10:30:00|86453.7|86428.7|86453.4|86428.4|86454.1|86429.1|86452.6|86427.6|36
1627468210000|2021-07-28 10:30:10|86453.3|86428.3|86458.3|86433.3|86459.3|86434.3|86453.2|86428.2|31
1627468220000|2021-07-28 10:30:20|86458.7|86433.7|86456.4|86431.4|86458.7|86433.7|86456.1|86431.1|37
1627468230000|2021-07-28 10:30:30|86456.3|86431.3|86448.4|86423.4|86456.6|86431.6|86448.4|86423.4|30
1627468240000|2021-07-28 10:30:40|86448.7|86423.7|86448.7|86423.7|86450.5|86425.5|86447.8|86422.8|40
1627468250000|2021-07-28 10:30:50|86448.8|86423.8|86448|86423|86449.4|86424.4|86447.7|86422.7|33
1627468260000|2021-07-28 10:31:00|86447.8|86422.8|86454.5|86429.5|86455.2|86430.2|86447.8|86422.8|47
1627468270000|2021-07-28 10:31:10|86454.1|86429.1|86458.1|86433.1|86460.4|86435.4|86453.6|86428.6|43
1627468280000|2021-07-28 10:31:20|86457.8|86432.8|86460.4|86435.4|86461.3|86436.3|86454.5|86429.5|44
1627468290000|2021-07-28 10:31:30|86460.3|86435.3|86463|86438|86464.5|86439.5|86459.7|86434.7|43
1627468300000|2021-07-28 10:31:40|86463.7|86438.7|86473.8|86448.8|86475.7|86450.7|86463.3|86438.3|50
1627468310000|2021-07-28 10:31:50|86473.4|86448.4|86464.4|86439.4|86474.2|86449.2|86464.4|86439.4|39
1627468320000|2021-07-28 10:32:00|86464.1|86439.1|86471.9|86446.9|86474.5|86449.5|86464|86439|47
1627468330000|2021-07-28 10:32:10|86472.1|86447.1|86476.2|86451.2|86478|86453|86470.4|86445.4|37
1627468340000|2021-07-28 10:32:20|86476.4|86451.4|86479.9|86454.9|86482.6|86457.6|86476|86451|52
1627468350000|2021-07-28 10:32:30|86479.8|86454.8|86474.2|86449.2|86480.3|86455.3|86473.6|86448.6|40
1627468360000|2021-07-28 10:32:40|86473.9|86448.9|86477|86452|86480.2|86455.2|86472.9|86447.9|55
1627468370000|2021-07-28 10:32:50|86477.6|86452.6|86472.9|86447.9|86477.9|86452.9|86472.6|86447.6|45
1627468380000|2021-07-28 10:33:00|86472.7|86447.7|86472.9|86447.9|86474.2|86449.2|86472.4|86447.4|44
1627468390000|2021-07-28 10:33:10|86472.7|86447.7|86478.3|86453.3|86480.8|86455.8|86471.7|86446.7|49
1627468400000|2021-07-28 10:33:20|86478|86453|86479.2|86454.2|86481.1|86456.1|86477.1|86452.1|39
1627468410000|2021-07-28 10:33:30|86479.8|86454.8|86479.1|86454.1|86480.4|86455.4|86477.5|86452.5|36
1627468420000|2021-07-28 10:33:40|86479.9|86454.9|86480.9|86455.9|86481.3|86456.3|86477.5|86452.5|30
1627468430000|2021-07-28 10:33:50|86480.8|86455.8|86466|86441|86483.6|86458.6|86465.6|86440.6|57
1627468440000|2021-07-28 10:34:00|86465.4|86440.4|86465.4|86440.4|86470.5|86445.5|86463.5|86438.5|43
1627468450000|2021-07-28 10:34:10|86466.1|86441.1|86464.9|86439.9|86467|86442|86464.2|86439.2|45
1627468460000|2021-07-28 10:34:20|86464.8|86439.8|86463.4|86438.4|86465.2|86440.2|86463.3|86438.3|37
1627468470000|2021-07-28 10:34:30|86463.6|86438.6|86460.1|86435.1|86464.7|86439.7|86458.9|86433.9|47
1627468480000|2021-07-28 10:34:40|86460.3|86435.3|86458|86433|86461.3|86436.3|86457.6|86432.6|48
1627468490000|2021-07-28 10:34:50|86458.2|86433.2|86460.2|86435.2|86460.8|86435.8|86457.8|86432.8|38
1627468500000|2021-07-28 10:35:00|86462|86437|86458.7|86433.7|86462|86437|86455.8|86430.8|52
1627468510000|2021-07-28 10:35:10|86457.8|86432.8|86462.2|86437.2|86462.9|86437.9|86457.8|86432.8|49
1627468520000|2021-07-28 10:35:20|86462|86437|86458.1|86433.1|86465.5|86440.5|86458|86433|38
1627468530000|2021-07-28 10:35:30|86457.5|86432.5|86462.5|86437.5|86463.1|86438.1|86457.4|86432.4|36
1627468540000|2021-07-28 10:35:40|86462.3|86437.3|86458.8|86433.8|86462.3|86437.3|86458.6|86433.6|29
1627468550000|2021-07-28 10:35:50|86458.9|86433.9|86457.9|86432.9|86459.8|86434.8|86457.1|86432.1|26
1627468560000|2021-07-28 10:36:00|86457.8|86432.8|86460.1|86435.1|86461.3|86436.3|86456.5|86431.5|34
1627468570000|2021-07-28 10:36:10|86460.3|86435.3|86463.3|86438.3|86464.3|86439.3|86457.7|86432.7|44
1627468580000|2021-07-28 10:36:20|86463.4|86438.4|86464.7|86439.7|86465.8|86440.8|86463.4|86438.4|21
1627468590000|2021-07-28 10:36:30|86465.1|86440.1|86464.7|86439.7|86465.4|86440.4|86461.4|86436.4|38
1627468600000|2021-07-28 10:36:40|86464.8|86439.8|86463.5|86438.5|86464.8|86439.8|86463.4|86438.4|30
1627468610000|2021-07-28 10:36:50|86463.4|86438.4|86459.3|86434.3|86463.7|86438.7|86458.7|86433.7|38
1627468620000|2021-07-28 10:37:00|86459|86434|86459.7|86434.7|86460.5|86435.5|86459|86434|32
1627468630000|2021-07-28 10:37:10|86459.4|86434.4|86461|86436|86461|86436|86458.8|86433.8|20
1627468640000|2021-07-28 10:37:20|86460.7|86435.7|86463.5|86438.5|86463.7|86438.7|86460.7|86435.7|37
1627468650000|2021-07-28 10:37:30|86463.4|86438.4|86464.5|86439.5|86469.2|86444.2|86463.4|86438.4|30
1627468660000|2021-07-28 10:37:40|86464|86439|86469.7|86444.7|86470|86445|86464|86439|33
1627468670000|2021-07-28 10:37:50|86469.9|86444.9|86467.4|86442.4|86469.9|86444.9|86466.9|86441.9|42
1627468680000|2021-07-28 10:38:00|86467.5|86442.5|86470.4|86445.4|86470.7|86445.7|86466.9|86441.9|36
1627468690000|2021-07-28 10:38:10|86470.3|86445.3|86472.2|86447.2|86475.1|86450.1|86469.5|86444.5|40
1627468700000|2021-07-28 10:38:20|86471.7|86446.7|86474.1|86449.1|86476.5|86451.5|86471.6|86446.6|33
1627468710000|2021-07-28 10:38:30|86473.4|86448.4|86478.3|86453.3|86479.4|86454.4|86473.3|86448.3|48
1627468720000|2021-07-28 10:38:40|86478.1|86453.1|86477|86452|86480|86455|86476.3|86451.3|53
1627468730000|2021-07-28 10:38:50|86476.4|86451.4|86479.6|86454.6|86480|86455|86475.5|86450.5|51
1627468740000|2021-07-28 10:39:00|86479.9|86454.9|86476.7|86451.7|86479.9|86454.9|86476.7|86451.7|36
1627468750000|2021-07-28 10:39:10|86476.6|86451.6|86477|86452|86477.9|86452.9|86474.6|86449.6|41
1627468760000|2021-07-28 10:39:20|86477.4|86452.4|86474.3|86449.3|86478.2|86453.2|86472.4|86447.4|42
1627468770000|2021-07-28 10:39:30|86474.2|86449.2|86463.3|86438.3|86475.2|86450.2|86463|86438|53
1627468780000|2021-07-28 10:39:40|86462.7|86437.7|86466.1|86441.1|86467.4|86442.4|86462.2|86437.2|42
1627468790000|2021-07-28 10:39:50|86466.7|86441.7|86467.2|86442.2|86469.1|86444.1|86465.5|86440.5|40
1627468800000|2021-07-28 10:40:00|86466.9|86441.9|86474.9|86449.9|86476.9|86451.9|86465.9|86440.9|47
1627468810000|2021-07-28 10:40:10|86474.5|86449.5|86474.9|86449.9|86475.7|86450.7|86473.3|86448.3|39
1627468820000|2021-07-28 10:40:20|86474.6|86449.6|86473.8|86448.8|86476.9|86451.9|86473.7|86448.7|27
1627468830000|2021-07-28 10:40:30|86473.9|86448.9|86474.8|86449.8|86475.2|86450.2|86473.2|86448.2|20
1627468840000|2021-07-28 10:40:40|86474.6|86449.6|86475.5|86450.5|86478.1|86453.1|86474.6|86449.6|55
1627468850000|2021-07-28 10:40:50|86475.4|86450.4|86473.7|86448.7|86476|86451|86473.7|86448.7|32
1627468860000|2021-07-28 10:41:00|86473.4|86448.4|86473.5|86448.5|86474.7|86449.7|86473.4|86448.4|34
1627468870000|2021-07-28 10:41:10|86474.4|86449.4|86473.8|86448.8|86475.3|86450.3|86473.6|86448.6|33
1627468880000|2021-07-28 10:41:20|86473.9|86448.9|86473.9|86448.9|86474.3|86449.3|86472.8|86447.8|26
1627468890000|2021-07-28 10:41:30|86473.8|86448.8|86473.2|86448.2|86474|86449|86472.5|86447.5|14
1627468900000|2021-07-28 10:41:40|86471.5|86446.5|86471.4|86446.4|86474.3|86449.3|86469.1|86444.1|44
1627468910000|2021-07-28 10:41:50|86471.7|86446.7|86471.2|86446.2|86472.3|86447.3|86470.1|86445.1|27
1627468920000|2021-07-28 10:42:00|86471.5|86446.5|86467.8|86442.8|86471.7|86446.7|86467.6|86442.6|35
1627468930000|2021-07-28 10:42:10|86468|86443|86466|86441|86468|86443|86462.4|86437.4|44
1627468940000|2021-07-28 10:42:20|86466.1|86441.1|86465.7|86440.7|86466.3|86441.3|86460.4|86435.4|43
1627468950000|2021-07-28 10:42:30|86465.9|86440.9|86466.7|86441.7|86466.7|86441.7|86464.7|86439.7|34
1627468960000|2021-07-28 10:42:40|86466.8|86441.8|86467.8|86442.8|86470.5|86445.5|86466.5|86441.5|45
1627468970000|2021-07-28 10:42:50|86468.5|86443.5|86464.9|86439.9|86469.2|86444.2|86464.7|86439.7|36
1627468980000|2021-07-28 10:43:00|86464.8|86439.8|86467.2|86442.2|86468.1|86443.1|86463.7|86438.7|44
1627468990000|2021-07-28 10:43:10|86466.9|86441.9|86471.7|86446.7|86471.7|86446.7|86466.8|86441.8|51
1627469000000|2021-07-28 10:43:20|86471.9|86446.9|86470.6|86445.6|86472.1|86447.1|86468.8|86443.8|27
1627469010000|2021-07-28 10:43:30|86470.7|86445.7|86465.9|86440.9|86470.9|86445.9|86465.9|86440.9|27
1627469020000|2021-07-28 10:43:40|86466.1|86441.1|86465.1|86440.1|86466.7|86441.7|86464.7|86439.7|35
1627469030000|2021-07-28 10:43:50|86465.4|86440.4|86464|86439|86465.4|86440.4|86462.9|86437.9|25
1627469040000|2021-07-28 10:44:00|86464.1|86439.1|86461.3|86436.3|86464.1|86439.1|86460.7|86435.7|27
1627469050000|2021-07-28 10:44:10|86461.6|86436.6|86453.9|86428.9|86461.6|86436.6|86453.9|86428.9|43
1627469060000|2021-07-28 10:44:20|86454.1|86429.1|86448.1|86423.1|86454.1|86429.1|86448.1|86423.1|45
1627469070000|2021-07-28 10:44:30|86447.7|86422.7|86445|86420|86448.1|86423.1|86444.6|86419.6|48
1627469080000|2021-07-28 10:44:40|86444.7|86419.7|86445.1|86420.1|86445.7|86420.7|86443.9|86418.9|28
1627469090000|2021-07-28 10:44:50|86445.3|86420.3|86444|86419|86445.7|86420.7|86443.9|86418.9|20
1627469100000|2021-07-28 10:45:00|86443.9|86418.9|86453.4|86428.4|86454.5|86429.5|86443.9|86418.9|45
1627469110000|2021-07-28 10:45:10|86455.9|86430.9|86458.8|86433.8|86459.8|86434.8|86455.1|86430.1|56
1627469120000|2021-07-28 10:45:20|86458.9|86433.9|86458.1|86433.1|86459.3|86434.3|86456.3|86431.3|41
1627469130000|2021-07-28 10:45:30|86457.6|86432.6|86459.3|86434.3|86461.7|86436.7|86457.6|86432.6|43
1627469140000|2021-07-28 10:45:40|86458.8|86433.8|86457.2|86432.2|86459.8|86434.8|86457.2|86432.2|27
1627469150000|2021-07-28 10:45:50|86457.4|86432.4|86454.3|86429.3|86457.9|86432.9|86454.3|86429.3|23
1627469160000|2021-07-28 10:46:00|86456.5|86431.5|86456.3|86431.3|86457.8|86432.8|86454.3|86429.3|21
1627469170000|2021-07-28 10:46:10|86456.6|86431.6|86453|86428|86458.2|86433.2|86452.7|86427.7|34
1627469180000|2021-07-28 10:46:20|86452.8|86427.8|86457.5|86432.5|86459.6|86434.6|86452|86427|41
1627469190000|2021-07-28 10:46:30|86459.2|86434.2|86458.1|86433.1|86459.2|86434.2|86457.6|86432.6|30
1627469200000|2021-07-28 10:46:40|86458|86433|86460.4|86435.4|86460.4|86435.4|86458|86433|14
1627469210000|2021-07-28 10:46:50|86460.1|86435.1|86455.9|86430.9|86460.1|86435.1|86455.9|86430.9|29
1627469220000|2021-07-28 10:47:00|86456.9|86431.9|86457.8|86432.8|86458.8|86433.8|86456.1|86431.1|23
1627469230000|2021-07-28 10:47:10|86457.7|86432.7|86458.8|86433.8|86459.5|86434.5|86457|86432|21
1627469240000|2021-07-28 10:47:20|86458.9|86433.9|86456.7|86431.7|86459|86434|86456.5|86431.5|20
1627469250000|2021-07-28 10:47:30|86456.8|86431.8|86453.9|86428.9|86456.8|86431.8|86453.7|86428.7|31
1627469260000|2021-07-28 10:47:40|86453.7|86428.7|86455.8|86430.8|86455.8|86430.8|86453.7|86428.7|23
1627469270000|2021-07-28 10:47:50|86455.7|86430.7|86459.7|86434.7|86460|86435|86455.3|86430.3|34
1627469280000|2021-07-28 10:48:00|86459.8|86434.8|86460.9|86435.9|86462|86437|86459.1|86434.1|23
1627469290000|2021-07-28 10:48:10|86461|86436|86467.2|86442.2|86469.5|86444.5|86460.5|86435.5|31
1627469300000|2021-07-28 10:48:20|86467.3|86442.3|86463.7|86438.7|86467.3|86442.3|86462.5|86437.5|35
1627469310000|2021-07-28 10:48:30|86464|86439|86466.8|86441.8|86467.5|86442.5|86464|86439|31
1627469320000|2021-07-28 10:48:40|86466.4|86441.4|86461|86436|86467.1|86442.1|86461|86436|35
1627469330000|2021-07-28 10:48:50|86461.3|86436.3|86461.2|86436.2|86461.6|86436.6|86459.7|86434.7|32
1627469340000|2021-07-28 10:49:00|86461.1|86436.1|86464|86439|86465.4|86440.4|86460.8|86435.8|34
1627469350000|2021-07-28 10:49:10|86464.1|86439.1|86464.3|86439.3|86464.8|86439.8|86460.5|86435.5|33
1627469360000|2021-07-28 10:49:20|86464.9|86439.9|86465.7|86440.7|86466.3|86441.3|86464.9|86439.9|28
1627469370000|2021-07-28 10:49:30|86465.8|86440.8|86461.3|86436.3|86465.8|86440.8|86460.6|86435.6|30
1627469380000|2021-07-28 10:49:40|86461.9|86436.9|86459.9|86434.9|86462.1|86437.1|86459.4|86434.4|18
1627469390000|2021-07-28 10:49:50|86459.7|86434.7|86461.7|86436.7|86464.7|86439.7|86459.5|86434.5|19
1627469400000|2021-07-28 10:50:00|86462.6|86437.6|86466.9|86441.9|86468|86443|86462.6|86437.6|32
1627469410000|2021-07-28 10:50:10|86466.7|86441.7|86465.5|86440.5|86467.1|86442.1|86465.1|86440.1|24
1627469420000|2021-07-28 10:50:20|86466.7|86441.7|86471.8|86446.8|86471.8|86446.8|86466.7|86441.7|33
1627469430000|2021-07-28 10:50:30|86471.6|86446.6|86474.7|86449.7|86477.4|86452.4|86471.5|86446.5|45
1627469440000|2021-07-28 10:50:40|86474|86449|86475.1|86450.1|86475.6|86450.6|86474|86449|30
1627469450000|2021-07-28 10:50:50|86475.8|86450.8|86478|86453|86478.6|86453.6|86474.1|86449.1|32
1627469460000|2021-07-28 10:51:00|86478.6|86453.6|86476|86451|86479.6|86454.6|86474.1|86449.1|43
1627469470000|2021-07-28 10:51:10|86475.8|86450.8|86475.4|86450.4|86479.7|86454.7|86473.9|86448.9|40
1627469480000|2021-07-28 10:51:20|86475.6|86450.6|86477.7|86452.7|86477.8|86452.8|86474.9|86449.9|27
1627469490000|2021-07-28 10:51:30|86478|86453|86477.3|86452.3|86478.3|86453.3|86476.5|86451.5|23
1627469500000|2021-07-28 10:51:40|86477.1|86452.1|86478.1|86453.1|86479.1|86454.1|86477.1|86452.1|27
1627469510000|2021-07-28 10:51:50|86479.3|86454.3|86479.3|86454.3|86479.7|86454.7|86478.2|86453.2|36
1627469520000|2021-07-28 10:52:00|86479.2|86454.2|86477.5|86452.5|86479.9|86454.9|86477.3|86452.3|19
1627469530000|2021-07-28 10:52:10|86475.6|86450.6|86473.8|86448.8|86476.3|86451.3|86473.2|86448.2|34
1627469540000|2021-07-28 10:52:20|86475.5|86450.5|86479.3|86454.3|86479.3|86454.3|86473.7|86448.7|43
1627469550000|2021-07-28 10:52:30|86477.6|86452.6|86477.5|86452.5|86479.1|86454.1|86476.3|86451.3|25
1627469560000|2021-07-28 10:52:40|86477.3|86452.3|86479.7|86454.7|86479.8|86454.8|86477.3|86452.3|18
1627469570000|2021-07-28 10:52:50|86479.9|86454.9|86478|86453|86480.1|86455.1|86478|86453|22
1627469580000|2021-07-28 10:53:00|86477.7|86452.7|86480.1|86455.1|86480.6|86455.6|86477.4|86452.4|33
1627469590000|2021-07-28 10:53:10|86480|86455|86476.6|86451.6|86480.1|86455.1|86476.5|86451.5|32
1627469600000|2021-07-28 10:53:20|86476.2|86451.2|86464.6|86439.6|86477.7|86452.7|86463.6|86438.6|39
1627469610000|2021-07-28 10:53:30|86464.9|86439.9|86468|86443|86468.1|86443.1|86463.9|86438.9|37
1627469620000|2021-07-28 10:53:40|86468.3|86443.3|86473.3|86448.3|86475.6|86450.6|86467.9|86442.9|52
1627469630000|2021-07-28 10:53:50|86473.2|86448.2|86470.7|86445.7|86474.9|86449.9|86468.9|86443.9|64
1627469640000|2021-07-28 10:54:00|86470.8|86445.8|86475.9|86450.9|86477.2|86452.2|86470.7|86445.7|64
1627469650000|2021-07-28 10:54:10|86476|86451|86474.3|86449.3|86476.4|86451.4|86473.8|86448.8|31
1627469660000|2021-07-28 10:54:20|86474|86449|86475.7|86450.7|86477|86452|86473.7|86448.7|31
1627469670000|2021-07-28 10:54:30|86475.6|86450.6|86474.6|86449.6|86477.3|86452.3|86471.2|86446.2|61
1627469680000|2021-07-28 10:54:40|86473.8|86448.8|86472.9|86447.9|86476.3|86451.3|86472.9|86447.9|55
1627469690000|2021-07-28 10:54:50|86473.1|86448.1|86466|86441|86473.6|86448.6|86463.9|86438.9|67
1627469700000|2021-07-28 10:55:00|86466.6|86441.6|86466.1|86441.1|86467.3|86442.3|86465.6|86440.6|50
1627469710000|2021-07-28 10:55:10|86466|86441|86463.4|86438.4|86466.8|86441.8|86462.3|86437.3|45
1627469720000|2021-07-28 10:55:20|86463.8|86438.8|86454.7|86429.7|86464.2|86439.2|86454.6|86429.6|46
1627469730000|2021-07-28 10:55:30|86455.2|86430.2|86457.2|86432.2|86473.2|86436|86454.9|86421.4|46
1627469740000|2021-07-28 10:55:40|86456.8|86431.8|86452.7|86427.7|86456.8|86431.8|86451.5|86426.5|46
1627469750000|2021-07-28 10:55:50|86451.7|86426.7|86452.8|86427.8|86453|86428|86450.1|86425.1|35
1627469760000|2021-07-28 10:56:00|86452.5|86427.5|86452.2|86427.2|86452.8|86427.8|86449.9|86424.9|38
1627469770000|2021-07-28 10:56:10|86451.9|86426.9|86454.4|86429.4|86456.3|86431.3|86451.1|86426.1|43
1627469780000|2021-07-28 10:56:20|86454|86429|86456.3|86431.3|86456.9|86431.9|86452.9|86427.9|29
1627469790000|2021-07-28 10:56:30|86455.5|86430.5|86454.6|86429.6|86455.5|86430.5|86453.6|86428.6|30
1627469800000|2021-07-28 10:56:40|86454.5|86429.5|86451.1|86426.1|86454.7|86429.7|86450.2|86425.2|45
1627469810000|2021-07-28 10:56:50|86450.9|86425.9|86451.6|86426.6|86452.7|86427.7|86449.6|86424.6|45
1627469820000|2021-07-28 10:57:00|86450.7|86425.7|86442.8|86417.8|86452.2|86427.2|86441.9|86416.9|51
1627469830000|2021-07-28 10:57:10|86443|86418|86444.4|86419.4|86447.3|86422.3|86442.6|86417.6|48
1627469840000|2021-07-28 10:57:20|86444.5|86419.5|86443.1|86418.1|86445.5|86420.5|86441.7|86416.7|30
1627469850000|2021-07-28 10:57:30|86442.4|86417.4|86438.8|86413.8|86442.4|86417.4|86438.1|86413.1|40
1627469860000|2021-07-28 10:57:40|86439.1|86414.1|86428.3|86403.3|86439.1|86414.1|86427.2|86402.2|48
1627469870000|2021-07-28 10:57:50|86428.4|86403.4|86420.3|86395.3|86428.4|86403.4|86418.2|86393.2|50
1627469880000|2021-07-28 10:58:00|86421.2|86396.2|86415.1|86390.1|86421.2|86396.2|86412|86387|51
1627469890000|2021-07-28 10:58:10|86413.6|86388.6|86407|86382|86415|86390|86405.3|86380.3|49
1627469900000|2021-07-28 10:58:20|86408.7|86383.7|86417|86392|86417.7|86392.7|86408.7|86383.7|55
1627469910000|2021-07-28 10:58:30|86419.5|86394.5|86424.6|86399.6|86428.5|86403.5|86419.5|86394.5|58
1627469920000|2021-07-28 10:58:40|86424.5|86399.5|86424.5|86399.5|86426|86401|86424.1|86399.1|35
1627469930000|2021-07-28 10:58:50|86424.2|86399.2|86425.6|86400.6|86426.1|86401.1|86424|86399|28
1627469940000|2021-07-28 10:59:00|86425.7|86400.7|86426.7|86401.7|86427.6|86402.6|86425.5|86400.5|36
1627469950000|2021-07-28 10:59:10|86426.9|86401.9|86424.1|86399.1|86427.2|86402.2|86423.8|86398.8|57
1627469960000|2021-07-28 10:59:20|86423.7|86398.7|86422.1|86397.1|86423.7|86398.7|86421.4|86396.4|44
1627469970000|2021-07-28 10:59:30|86422.5|86397.5|86421.3|86396.3|86422.8|86397.8|86420.9|86395.9|35
1627469980000|2021-07-28 10:59:40|86420.6|86395.6|86422.9|86397.9|86424.8|86399.8|86419.9|86394.9|42
1627469990000|2021-07-28 10:59:50|86423|86398|86421.5|86396.5|86424.1|86399.1|86421.5|86396.5|37
1627470000000|2021-07-28 11:00:00|86421.4|86396.4|86422.6|86397.6|86423.6|86398.6|86421.4|86396.4|41
1627470010000|2021-07-28 11:00:10|86421.9|86396.9|86419.9|86394.9|86421.9|86396.9|86418.9|86393.9|35
1627470020000|2021-07-28 11:00:20|86419.3|86394.3|86416.7|86391.7|86420.8|86395.8|86416.7|86391.7|36
1627470030000|2021-07-28 11:00:30|86417.1|86392.1|86408.3|86383.3|86417.1|86392.1|86408.3|86383.3|56
1627470040000|2021-07-28 11:00:40|86408.7|86383.7|86408.1|86383.1|86409|86384|86407|86382|29
1627470050000|2021-07-28 11:00:50|86407.9|86382.9|86401|86376|86407.9|86382.9|86400.1|86375.1|49
1627470060000|2021-07-28 11:01:00|86401.6|86376.6|86403.6|86378.6|86403.8|86378.8|86401.6|86376.6|29
1627470070000|2021-07-28 11:01:10|86403.2|86378.2|86404.2|86379.2|86407.9|86382.9|86403.2|86378.2|49
1627470080000|2021-07-28 11:01:20|86403.4|86378.4|86403.2|86378.2|86405.1|86380.1|86402.1|86377.1|26
1627470090000|2021-07-28 11:01:30|86403.4|86378.4|86398.6|86373.6|86405|86380|86398.1|86373.1|44
1627470100000|2021-07-28 11:01:40|86398.5|86373.5|86400.9|86375.9|86402.1|86377.1|86398.3|86373.3|40
1627470110000|2021-07-28 11:01:50|86401.7|86376.7|86404.4|86379.4|86406.6|86381.6|86401.7|86376.7|51
1627470120000|2021-07-28 11:02:00|86402.2|86377.2|86403.1|86378.1|86405.3|86380.3|86401.4|86376.4|50
1627470130000|2021-07-28 11:02:10|86402.1|86377.1|86402.3|86377.3|86403.6|86378.6|86401.9|86376.9|32
1627470140000|2021-07-28 11:02:20|86402|86377|86401.9|86376.9|86403.5|86378.5|86400.7|86375.7|36
1627470150000|2021-07-28 11:02:30|86401.5|86376.5|86397.4|86372.4|86401.5|86376.5|86395.1|86370.1|45
1627470160000|2021-07-28 11:02:40|86397.2|86372.2|86398.4|86373.4|86399.8|86374.8|86396|86371|30
1627470170000|2021-07-28 11:02:50|86397.9|86372.9|86397.4|86372.4|86397.9|86372.9|86394.7|86369.7|39
1627470180000|2021-07-28 11:03:00|86397.2|86372.2|86401.1|86376.1|86401.6|86376.6|86395.9|86370.9|49
1627470190000|2021-07-28 11:03:10|86400.4|86375.4|86399.9|86374.9|86401.5|86376.5|86399.8|86374.8|35
1627470200000|2021-07-28 11:03:20|86400.1|86375.1|86397.8|86372.8|86403.7|86378.7|86392.8|86367.8|49
1627470210000|2021-07-28 11:03:30|86397.9|86372.9|86401.1|86376.1|86401.8|86376.8|86397.8|86372.8|41
1627470220000|2021-07-28 11:03:40|86400.5|86375.5|86410.7|86385.7|86411.2|86386.2|86400.5|86375.5|31
1627470230000|2021-07-28 11:03:50|86410.8|86385.8|86413.1|86388.1|86414.3|86389.3|86410.8|86385.8|37
1627470240000|2021-07-28 11:04:00|86413.2|86388.2|86415|86390|86415.6|86390.6|86412.2|86387.2|30
1627470250000|2021-07-28 11:04:10|86415.2|86390.2|86420|86395|86421.7|86396.7|86415.2|86390.2|49
1627470260000|2021-07-28 11:04:20|86419.9|86394.9|86419.4|86394.4|86420.8|86395.8|86418.5|86393.5|34
1627470270000|2021-07-28 11:04:30|86419.7|86394.7|86417.8|86392.8|86419.9|86394.9|86415.1|86390.1|36
1627470280000|2021-07-28 11:04:40|86418.6|86393.6|86422.9|86397.9|86423|86398|86418.3|86393.3|45
1627470290000|2021-07-28 11:04:50|86422.8|86397.8|86423.7|86398.7|86424.2|86399.2|86422|86397|32
1627470300000|2021-07-28 11:05:00|86425.1|86400.1|86427.1|86402.1|86427.7|86402.7|86423.7|86398.7|40
1627470310000|2021-07-28 11:05:10|86427.2|86402.2|86426.5|86401.5|86427.6|86402.6|86421.3|86396.3|45
1627470320000|2021-07-28 11:05:20|86426.7|86401.7|86428|86403|86430.5|86405.5|86426.2|86401.2|38
1627470330000|2021-07-28 11:05:30|86428.1|86403.1|86427.2|86402.2|86429.1|86404.1|86426.9|86401.9|29
1627470340000|2021-07-28 11:05:40|86427|86402|86429.4|86404.4|86429.5|86404.5|86426.7|86401.7|25
1627470350000|2021-07-28 11:05:50|86429.5|86404.5|86429|86404|86430.4|86405.4|86427.8|86402.8|34
1627470360000|2021-07-28 11:06:00|86428.2|86403.2|86430.7|86405.7|86431.3|86406.3|86427.9|86402.9|30
1627470370000|2021-07-28 11:06:10|86430.9|86405.9|86430.6|86405.6|86432.4|86407.4|86430.6|86405.6|33
1627470380000|2021-07-28 11:06:20|86430.7|86405.7|86427.9|86402.9|86430.7|86405.7|86427.8|86402.8|23
1627470390000|2021-07-28 11:06:30|86427.7|86402.7|86427.5|86402.5|86429.1|86404.1|86425.6|86400.6|31
1627470400000|2021-07-28 11:06:40|86427.3|86402.3|86416.8|86391.8|86428.4|86403.4|86416.8|86391.8|36
1627470410000|2021-07-28 11:06:50|86417|86392|86415.6|86390.6|86417.7|86392.7|86415.6|86390.6|32
1627470420000|2021-07-28 11:07:00|86415.3|86390.3|86419.2|86394.2|86420.2|86395.2|86415.3|86390.3|33
1627470430000|2021-07-28 11:07:10|86419.5|86394.5|86415.5|86390.5|86420.7|86395.7|86415.5|86390.5|38
1627470440000|2021-07-28 11:07:20|86416.4|86391.4|86417.8|86392.8|86418.8|86393.8|86415|86390|38
1627470450000|2021-07-28 11:07:30|86417.9|86392.9|86417.3|86392.3|86417.9|86392.9|86416.1|86391.1|26
1627470460000|2021-07-28 11:07:40|86417.2|86392.2|86421.3|86396.3|86423.3|86398.3|86415.8|86390.8|47
1627470470000|2021-07-28 11:07:50|86421.8|86396.8|86419.2|86394.2|86422.1|86397.1|86418.2|86393.2|39
1627470480000|2021-07-28 11:08:00|86419.7|86394.7|86420.9|86395.9|86422.5|86397.5|86419.2|86394.2|38
1627470490000|2021-07-28 11:08:10|86421.1|86396.1|86421.9|86396.9|86422|86397|86419.9|86394.9|28
1627470500000|2021-07-28 11:08:20|86422.1|86397.1|86424.7|86399.7|86426.7|86401.7|86421.7|86396.7|27
1627470510000|2021-07-28 11:08:30|86425|86400|86424.9|86399.9|86426.7|86401.7|86423.8|86398.8|50
1627470520000|2021-07-28 11:08:40|86425.2|86400.2|86422.8|86397.8|86425.7|86400.7|86417.2|86392.2|50
1627470530000|2021-07-28 11:08:50|86422.4|86397.4|86420.1|86395.1|86422.8|86397.8|86419.6|86394.6|35
1627470540000|2021-07-28 11:09:00|86419.9|86394.9|86422.5|86397.5|86423.5|86398.5|86418.7|86393.7|40
1627470550000|2021-07-28 11:09:10|86422.8|86397.8|86419.3|86394.3|86422.8|86397.8|86417.6|86392.6|42
1627470560000|2021-07-28 11:09:20|86418.3|86393.3|86421.7|86396.7|86421.8|86396.8|86418.3|86393.3|25
1627470570000|2021-07-28 11:09:30|86420.9|86395.9|86420.5|86395.5|86422.9|86397.9|86420.5|86395.5|36
1627470580000|2021-07-28 11:09:40|86421.2|86396.2|86419.1|86394.1|86422.1|86397.1|86418.5|86393.5|32
1627470590000|2021-07-28 11:09:50|86419.4|86394.4|86421.1|86396.1|86421.5|86396.5|86418.9|86393.9|53
1627470600000|2021-07-28 11:10:00|86421.2|86396.2|86420.7|86395.7|86423.6|86398.6|86420.7|86395.7|35
1627470610000|2021-07-28 11:10:10|86419|86394|86413.9|86388.9|86419|86394|86413.8|86388.8|47
1627470620000|2021-07-28 11:10:20|86413.4|86388.4|86419.7|86394.7|86419.7|86394.7|86413.4|86388.4|33
1627470630000|2021-07-28 11:10:30|86420.3|86395.3|86425.9|86400.9|86429.4|86404.4|86417.7|86392.7|48
1627470640000|2021-07-28 11:10:40|86425.8|86400.8|86427.2|86402.2|86427.5|86402.5|86425.6|86400.6|35
1627470650000|2021-07-28 11:10:50|86427|86402|86430.8|86405.8|86431.1|86406.1|86422.6|86397.6|42
1627470660000|2021-07-28 11:11:00|86431.1|86406.1|86437.1|86412.1|86437.2|86412.2|86430.4|86405.4|52
1627470670000|2021-07-28 11:11:10|86437|86412|86428.7|86403.7|86437|86412|86428.6|86403.6|47
1627470680000|2021-07-28 11:11:20|86428.5|86403.5|86430.5|86405.5|86430.8|86405.8|86428.4|86403.4|30
1627470690000|2021-07-28 11:11:30|86430.6|86405.6|86433.3|86408.3|86433.5|86408.5|86428|86403|36
1627470700000|2021-07-28 11:11:40|86433.4|86408.4|86440|86415|86442.8|86417.8|86433.1|86408.1|42
1627470710000|2021-07-28 11:11:50|86440.1|86415.1|86439.1|86414.1|86440.2|86415.2|86438.7|86413.7|36
1627470720000|2021-07-28 11:12:00|86439.3|86414.3|86445.2|86420.2|86445.2|86420.2|86437|86412|43
1627470730000|2021-07-28 11:12:10|86445|86420|86448|86423|86453.4|86428.4|86445|86420|57
1627470740000|2021-07-28 11:12:20|86448.1|86423.1|86440.3|86415.3|86448.8|86423.8|86440.1|86415.1|47
1627470750000|2021-07-28 11:12:30|86440|86415|86444.3|86419.3|86444.7|86419.7|86439.8|86414.8|38
1627470760000|2021-07-28 11:12:40|86444.5|86419.5|86441.6|86416.6|86444.5|86419.5|86441.6|86416.6|34
1627470770000|2021-07-28 11:12:50|86441.3|86416.3|86434.6|86409.6|86441.4|86416.4|86434.5|86409.5|53
1627470780000|2021-07-28 11:13:00|86434.9|86409.9|86433.7|86408.7|86440|86415|86431.3|86406.3|42
1627470790000|2021-07-28 11:13:10|86433.3|86408.3|86433.6|86408.6|86435.7|86410.7|86432.9|86407.9|29
1627470800000|2021-07-28 11:13:20|86433.5|86408.5|86431.3|86406.3|86433.6|86408.6|86431|86406|32
1627470810000|2021-07-28 11:13:30|86431.8|86406.8|86432.4|86407.4|86433.5|86408.5|86431.4|86406.4|36
1627470820000|2021-07-28 11:13:40|86432.2|86407.2|86431.3|86406.3|86432.8|86407.8|86431.3|86406.3|16
1627470830000|2021-07-28 11:13:50|86431.4|86406.4|86429.9|86404.9|86432.4|86407.4|86429.4|86404.4|21
1627470840000|2021-07-28 11:14:00|86430|86405|86432.2|86407.2|86432.2|86407.2|86429|86404|36
1627470850000|2021-07-28 11:14:10|86431.7|86406.7|86433.8|86408.8|86436.2|86411.2|86431.4|86406.4|42
1627470860000|2021-07-28 11:14:20|86433.6|86408.6|86429.4|86404.4|86434.2|86409.2|86428.3|86403.3|29
1627470870000|2021-07-28 11:14:30|86429.6|86404.6|86429.1|86404.1|86429.6|86404.6|86428.7|86403.7|23
1627470880000|2021-07-28 11:14:40|86429.2|86404.2|86430.9|86405.9|86431.6|86406.6|86428.9|86403.9|20
1627470890000|2021-07-28 11:14:50|86429.3|86404.3|86430.4|86405.4|86431.1|86406.1|86429.3|86404.3|18
1627470900000|2021-07-28 11:15:00|86431.5|86406.5|86434.5|86409.5|86434.5|86409.5|86431.5|86406.5|41
1627470910000|2021-07-28 11:15:10|86434.6|86409.6|86433.8|86408.8|86436|86411|86431.3|86406.3|38
1627470920000|2021-07-28 11:15:20|86434.3|86409.3|86434.4|86409.4|86435.4|86410.4|86432.7|86407.7|37
1627470930000|2021-07-28 11:15:30|86435.3|86410.3|86435.8|86410.8|86436.4|86411.4|86433.3|86408.3|42
1627470940000|2021-07-28 11:15:40|86436.2|86411.2|86433.4|86408.4|86436.3|86411.3|86432.4|86407.4|22
1627470950000|2021-07-28 11:15:50|86433|86408|86434.9|86409.9|86435.4|86410.4|86433|86408|29
1627470960000|2021-07-28 11:16:00|86435|86410|86437|86412|86438|86413|86435|86410|35
1627470970000|2021-07-28 11:16:10|86438.2|86413.2|86440.8|86415.8|86442.7|86417.7|86437.6|86412.6|42
1627470980000|2021-07-28 11:16:20|86440|86415|86436.6|86411.6|86440.3|86415.3|86435.1|86410.1|43
1627470990000|2021-07-28 11:16:30|86434.6|86409.6|86433.7|86408.7|86435|86410|86433.4|86408.4|35
1627471000000|2021-07-28 11:16:40|86435|86410|86433.7|86408.7|86435.8|86410.8|86429.6|86404.6|42
1627471010000|2021-07-28 11:16:50|86432.5|86407.5|86430.4|86405.4|86434.7|86409.7|86430.4|86405.4|35
1627471020000|2021-07-28 11:17:00|86430.5|86405.5|86435.9|86410.9|86436.5|86411.5|86429.8|86404.8|58
1627471030000|2021-07-28 11:17:10|86434.2|86409.2|86431.3|86406.3|86434.7|86409.7|86429.4|86404.4|56
1627471040000|2021-07-28 11:17:20|86431.6|86406.6|86434|86409|86434|86409|86431.6|86406.6|42
1627471050000|2021-07-28 11:17:30|86434.1|86409.1|86436.8|86411.8|86437.9|86412.9|86432.1|86407.1|46
1627471060000|2021-07-28 11:17:40|86436.7|86411.7|86435.4|86410.4|86436.8|86411.8|86433.6|86408.6|30
1627471070000|2021-07-28 11:17:50|86435.5|86410.5|86435.3|86410.3|86435.9|86410.9|86434.5|86409.5|23
1627471080000|2021-07-28 11:18:00|86435.4|86410.4|86432.6|86407.6|86437.3|86412.3|86430.7|86405.7|38
1627471090000|2021-07-28 11:18:10|86435|86410|86439.1|86414.1|86439.8|86414.8|86433.5|86408.5|49
1627471100000|2021-07-28 11:18:20|86439.2|86414.2|86436.1|86411.1|86439.2|86414.2|86434.4|86409.4|40
1627471110000|2021-07-28 11:18:30|86435.7|86410.7|86431.2|86406.2|86436.2|86411.2|86429.6|86404.6|49
1627471120000|2021-07-28 11:18:40|86431|86406|86430.7|86405.7|86431.5|86406.5|86429|86404|28
1627471130000|2021-07-28 11:18:50|86430.8|86405.8|86430.2|86405.2|86430.9|86405.9|86429.3|86404.3|18
1627471140000|2021-07-28 11:19:00|86430|86405|86431.4|86406.4|86435.2|86410.2|86430|86405|48
1627471150000|2021-07-28 11:19:10|86430.8|86405.8|86430.9|86405.9|86431.1|86406.1|86429.9|86404.9|38
1627471160000|2021-07-28 11:19:20|86430.7|86405.7|86429.6|86404.6|86431.1|86406.1|86428.2|86403.2|26
1627471170000|2021-07-28 11:19:30|86429.7|86404.7|86430.8|86405.8|86431.2|86406.2|86428.9|86403.9|31
1627471180000|2021-07-28 11:19:40|86431.4|86406.4|86429.9|86404.9|86431.4|86406.4|86427.9|86402.9|20
1627471190000|2021-07-28 11:19:50|86429.4|86404.4|86423.6|86398.6|86430.3|86405.3|86419.6|86394.6|35
1627471200000|2021-07-28 11:20:00|86423.4|86398.4|86428.7|86403.7|86430.4|86405.4|86423.3|86398.3|41
1627471210000|2021-07-28 11:20:10|86428.8|86403.8|86428.8|86403.8|86429|86404|86427.1|86402.1|39
1627471220000|2021-07-28 11:20:20|86428.6|86403.6|86424.9|86399.9|86428.7|86403.7|86424.4|86399.4|38
1627471230000|2021-07-28 11:20:30|86425.3|86400.3|86425.4|86400.4|86425.9|86400.9|86424|86399|38
1627471240000|2021-07-28 11:20:40|86425.6|86400.6|86415.1|86390.1|86425.6|86400.6|86412.7|86387.7|50
1627471250000|2021-07-28 11:20:50|86415.3|86390.3|86419.7|86394.7|86422.5|86397.5|86414.8|86389.8|47
1627471260000|2021-07-28 11:21:00|86421.8|86396.8|86426.7|86401.7|86428.1|86403.1|86421.8|86396.8|45
1627471270000|2021-07-28 11:21:10|86426.8|86401.8|86430.4|86405.4|86430.8|86405.8|86421.3|86396.3|54
1627471280000|2021-07-28 11:21:20|86430.5|86405.5|86431.4|86406.4|86433.8|86408.8|86429.7|86404.7|37
1627471290000|2021-07-28 11:21:30|86431.1|86406.1|86428.6|86403.6|86431.1|86406.1|86427.6|86402.6|36
1627471300000|2021-07-28 11:21:40|86428.5|86403.5|86426.8|86401.8|86429.2|86404.2|86425|86400|53
1627471310000|2021-07-28 11:21:50|86426.4|86401.4|86419.7|86394.7|86427.3|86402.3|86419.2|86394.2|52
1627471320000|2021-07-28 11:22:00|86419.8|86394.8|86418.3|86393.3|86423.8|86398.8|86418.3|86393.3|48
1627471330000|2021-07-28 11:22:10|86418.6|86393.6|86428.9|86403.9|86429.5|86404.5|86418.6|86393.6|47
1627471340000|2021-07-28 11:22:20|86428.8|86403.8|86432.9|86407.9|86434.7|86409.7|86426.9|86401.9|48
1627471350000|2021-07-28 11:22:30|86432.6|86407.6|86432.1|86407.1|86435.9|86410.9|86431.2|86406.2|38
1627471360000|2021-07-28 11:22:40|86433.8|86408.8|86429.4|86404.4|86434.3|86409.3|86429.2|86404.2|39
1627471370000|2021-07-28 11:22:50|86431.7|86406.7|86428.6|86403.6|86431.7|86406.7|86427|86402|49
1627471380000|2021-07-28 11:23:00|86428.8|86403.8|86428.6|86403.6|86432.3|86407.3|86427|86402|44
1627471390000|2021-07-28 11:23:10|86429.4|86404.4|86427.2|86402.2|86430|86405|86427.2|86402.2|49
1627471400000|2021-07-28 11:23:20|86427.5|86402.5|86428.8|86403.8|86429.7|86404.7|86427|86402|36
1627471410000|2021-07-28 11:23:30|86429|86404|86435.1|86410.1|86437.3|86412.3|86429|86404|48
1627471420000|2021-07-28 11:23:40|86434.2|86409.2|86433.2|86408.2|86435.7|86410.7|86433|86408|29
1627471430000|2021-07-28 11:23:50|86433|86408|86434.6|86409.6|86434.8|86409.8|86433|86408|31
1627471440000|2021-07-28 11:24:00|86434.4|86409.4|86433.8|86408.8|86435.1|86410.1|86433.8|86408.8|28
1627471450000|2021-07-28 11:24:10|86433.4|86408.4|86431.1|86406.1|86433.9|86408.9|86429.5|86404.5|43
1627471460000|2021-07-28 11:24:20|86430.5|86405.5|86433.5|86408.5|86438.4|86413.4|86430.4|86405.4|43
1627471470000|2021-07-28 11:24:30|86434.2|86409.2|86452.1|86427.1|86452.7|86427.7|86434.2|86409.2|57
1627471480000|2021-07-28 11:24:40|86452.2|86427.2|86451.3|86426.3|86456|86431|86451.3|86426.3|42
1627471490000|2021-07-28 11:24:50|86451.2|86426.2|86455.8|86430.8|86457.9|86432.9|86451.2|86426.2|42
1627471500000|2021-07-28 11:25:00|86456.2|86431.2|86454.3|86429.3|86458.1|86433.1|86453.3|86428.3|44
1627471510000|2021-07-28 11:25:10|86453.8|86428.8|86453.6|86428.6|86454.9|86429.9|86452|86427|45
1627471520000|2021-07-28 11:25:20|86453.5|86428.5|86456.2|86431.2|86457.5|86432.5|86453.4|86428.4|38
1627471530000|2021-07-28 11:25:30|86456.9|86431.9|86467.7|86442.7|86480.9|86447.8|86456.9|86428.3|60
1627471540000|2021-07-28 11:25:40|86468|86443|86464.6|86439.6|86468.5|86443.5|86464.6|86439.6|46
1627471550000|2021-07-28 11:25:50|86464.7|86439.7|86468.3|86443.3|86474.4|86443.8|86459.4|86423.5|57
1627471560000|2021-07-28 11:26:00|86469|86444|86469.3|86444.3|86471.1|86446.1|86467.4|86442.4|48
1627471570000|2021-07-28 11:26:10|86469.1|86444.1|86468.6|86443.6|86469.6|86444.6|86467.6|86442.6|45
1627471580000|2021-07-28 11:26:20|86468.2|86443.2|86471.4|86446.4|86476|86451|86467.1|86442.1|49
1627471590000|2021-07-28 11:26:30|86471.5|86446.5|86480|86455|86480|86455|86471.1|86446.1|25
1627471600000|2021-07-28 11:26:40|86479|86454|86478.4|86453.4|86480|86455|86477.8|86452.8|36
1627471610000|2021-07-28 11:26:50|86478.5|86453.5|86478.6|86453.6|86478.7|86453.7|86478|86453|22
1627471620000|2021-07-28 11:27:00|86478.5|86453.5|86478|86453|86479.4|86454.4|86477.9|86452.9|26
1627471630000|2021-07-28 11:27:10|86477.8|86452.8|86479.5|86454.5|86479.8|86454.8|86477.8|86452.8|20
1627471640000|2021-07-28 11:27:20|86479.8|86454.8|86479.5|86454.5|86480.7|86455.7|86479.2|86454.2|23
1627471650000|2021-07-28 11:27:30|86479.7|86454.7|86496.8|86471.8|86499.8|86474.8|86479.7|86454.7|60
1627471660000|2021-07-28 11:27:40|86497.3|86472.3|86504.4|86479.4|86517|86482.7|86497|86467|58
1627471670000|2021-07-28 11:27:50|86504.5|86479.5|86503.2|86478.2|86507.3|86482.3|86503.2|86478.2|49
1627471680000|2021-07-28 11:28:00|86503.3|86478.3|86503.1|86478.1|86503.3|86478.3|86497.3|86472.3|49
1627471690000|2021-07-28 11:28:10|86503.6|86478.6|86500.3|86475.3|86503.6|86478.6|86497.8|86472.8|51
1627471700000|2021-07-28 11:28:20|86500|86475|86497.7|86472.7|86501.8|86476.8|86497.7|86472.7|41
1627471710000|2021-07-28 11:28:30|86498.4|86473.4|86495.4|86470.4|86498.6|86473.6|86494.4|86469.4|40
1627471720000|2021-07-28 11:28:40|86495.9|86470.9|86496.8|86471.8|86497.4|86472.4|86495.2|86470.2|43
1627471730000|2021-07-28 11:28:50|86496.7|86471.7|86504.2|86479.2|86504.2|86479.2|86496.7|86471.7|44
1627471740000|2021-07-28 11:29:00|86505.5|86480.5|86507.5|86482.5|86509.1|86484.1|86505.5|86480.5|51
1627471750000|2021-07-28 11:29:10|86507.8|86482.8|86506.2|86481.2|86508|86483|86505.7|86480.7|42
1627471760000|2021-07-28 11:29:20|86506.3|86481.3|86504|86479|86509.7|86484.7|86501.1|86476.1|58
1627471770000|2021-07-28 11:29:30|86503.2|86478.2|86505.3|86480.3|86505.3|86480.3|86502.4|86477.4|40
1627471780000|2021-07-28 11:29:40|86504.6|86479.6|86496.6|86471.6|86505.8|86480.8|86496.6|86471.6|55
1627471790000|2021-07-28 11:29:50|86496.7|86471.7|86498.2|86473.2|86501.6|86476.6|86495.4|86470.4|43
1627471800000|2021-07-28 11:30:00|86497.2|86472.2|86481.9|86456.9|86498.6|86473.6|86481.9|86456.9|47
1627471810000|2021-07-28 11:30:10|86482.1|86457.1|86478.3|86453.3|86482.1|86457.1|86477.1|86452.1|43
1627471820000|2021-07-28 11:30:20|86478.6|86453.6|86473.2|86448.2|86487.2|86453.6|86467.2|86437.2|55
1627471830000|2021-07-28 11:30:30|86474.3|86449.3|86469|86444|86475|86450|86469|86444|47
1627471840000|2021-07-28 11:30:40|86481.2|86431.2|86469.9|86444.9|86481.2|86445|86467.4|86431.2|34
1627471850000|2021-07-28 11:30:50|86469.8|86444.8|86468.9|86443.9|86470.4|86445.4|86468.7|86443.7|18
1627471860000|2021-07-28 11:31:00|86468.7|86443.7|86469.7|86444.7|86478.9|86444.7|86465.5|86428.4|29
1627471870000|2021-07-28 11:31:10|86470|86445|86470.4|86445.4|86483.5|86447|86469.1|86432.5|45
1627471880000|2021-07-28 11:31:20|86470.7|86445.7|86464.4|86439.4|86471.9|86446.9|86463.1|86438.1|38
1627471890000|2021-07-28 11:31:30|86463.4|86438.4|86461.8|86436.8|86465.5|86440.5|86461.7|86436.7|47
1627471900000|2021-07-28 11:31:40|86461.6|86436.6|86471.3|86421.3|86471.3|86436.6|86457.3|86419.8|30
1627471910000|2021-07-28 11:31:50|86459.7|86434.7|86460.5|86435.5|86469.7|86436.5|86456|86418.7|44
1627471920000|2021-07-28 11:32:00|86460.3|86435.3|86452.6|86427.6|86464|86439|86452.6|86427.6|51
1627471930000|2021-07-28 11:32:10|86452.5|86427.5|86452|86427|86457.3|86432.3|86451.1|86426.1|59
1627471940000|2021-07-28 11:32:20|86452.2|86427.2|86445.8|86420.8|86461.2|86427.2|86444.1|86410.5|42
1627471950000|2021-07-28 11:32:30|86445.7|86420.7|86446.2|86421.2|86447.7|86422.7|86442.3|86417.3|53
1627471960000|2021-07-28 11:32:40|86446.3|86421.3|86444.1|86419.1|86449|86424|86443.1|86418.1|46
1627471970000|2021-07-28 11:32:50|86444.3|86419.3|86443.4|86418.4|86445.2|86420.2|86441.8|86416.8|42
1627471980000|2021-07-28 11:33:00|86443.2|86418.2|86436.1|86411.1|86443.2|86418.2|86436.1|86411.1|47
1627471990000|2021-07-28 11:33:10|86436.6|86411.6|86429.7|86404.7|86436.6|86411.6|86429.7|86404.7|38
1627472000000|2021-07-28 11:33:20|86428.6|86403.6|86416.4|86391.4|86429.7|86404.7|86416.2|86391.2|59
1627472010000|2021-07-28 11:33:30|86415.5|86390.5|86405.2|86380.2|86417.7|86392.7|86404.5|86379.5|56
1627472020000|2021-07-28 11:33:40|86404.9|86379.9|86404.9|86379.9|86407.7|86382.7|86403|86378|49
1627472030000|2021-07-28 11:33:50|86404.4|86379.4|86413.9|86388.9|86420|86389.2|86402.9|86366.3|45
1627472040000|2021-07-28 11:34:00|86414.9|86389.9|86409.7|86384.7|86417|86392|86409.3|86384.3|52
1627472050000|2021-07-28 11:34:10|86409.3|86384.3|86396.6|86371.6|86409.3|86384.3|86389.8|86364.8|59
1627472060000|2021-07-28 11:34:20|86394.2|86369.2|86400.5|86375.5|86401.8|86376.8|86391.5|86366.5|52
1627472070000|2021-07-28 11:34:30|86400|86375|86395.8|86370.8|86409.6|86376.3|86395.8|86359.5|54
1627472080000|2021-07-28 11:34:40|86395.7|86370.7|86388.1|86363.1|86395.7|86370.7|86385.2|86360.2|66
1627472090000|2021-07-28 11:34:50|86388.2|86363.2|86390.9|86365.9|86404.1|86367.6|86388|86351.7|50
1627472100000|2021-07-28 11:35:00|86390.5|86365.5|86389.2|86364.2|86392.8|86367.8|86388.1|86363.1|45
1627472110000|2021-07-28 11:35:10|86389.4|86364.4|86391|86366|86404.3|86371.5|86389.3|86351.7|48
1627472120000|2021-07-28 11:35:20|86391.3|86366.3|86393|86368|86393|86368|86389.7|86364.7|37
1627472130000|2021-07-28 11:35:30|86393.4|86368.4|86394.3|86369.3|86396.5|86371.5|86393.3|86368.3|51
1627472140000|2021-07-28 11:35:40|86393.9|86368.9|86387.1|86362.1|86404.6|86368.9|86386|86353|44
1627472150000|2021-07-28 11:35:50|86387.7|86362.7|86395.7|86345.7|86396.1|86363.2|86377.4|86340|48
1627472160000|2021-07-28 11:36:00|86395.2|86345.2|86396.1|86346.1|86396.5|86358.6|86382.2|86343.7|51
1627472170000|2021-07-28 11:36:10|86396.4|86346.4|86394.4|86344.4|86396.7|86356.7|86381.7|86343.7|31
1627472180000|2021-07-28 11:36:20|86394.5|86344.5|86389.5|86364.5|86395.5|86369.7|86386.5|86344.5|51
1627472190000|2021-07-28 11:36:30|86389.8|86364.8|86401.5|86351.5|86408.2|86370.2|86389.4|86351.4|47
1627472200000|2021-07-28 11:36:40|86402|86352|86401.2|86376.2|86405.8|86377|86392.5|86351.7|63
1627472210000|2021-07-28 11:36:50|86401|86376|86405.5|86380.5|86407|86382|86399.7|86374.7|50
1627472220000|2021-07-28 11:37:00|86405.4|86380.4|86407.5|86382.5|86408.4|86383.4|86405.3|86380.3|34
1627472230000|2021-07-28 11:37:10|86407.6|86382.6|86406.5|86381.5|86407.8|86382.8|86405.6|86380.6|25
1627472240000|2021-07-28 11:37:20|86407.3|86382.3|86409.2|86384.2|86409.5|86384.5|86407.3|86382.3|30
1627472250000|2021-07-28 11:37:30|86408.8|86383.8|86408.9|86383.9|86409.4|86384.4|86408.7|86383.7|16
1627472260000|2021-07-28 11:37:40|86408.8|86383.8|86418.9|86393.9|86431.3|86394.2|86401.8|86362.8|51
1627472270000|2021-07-28 11:37:50|86418.4|86393.4|86415.9|86390.9|86425.8|86393.9|86412.8|86375.8|49
1627472280000|2021-07-28 11:38:00|86415.8|86390.8|86418.7|86393.7|86419.7|86394.7|86414.5|86389.5|40
1627472290000|2021-07-28 11:38:10|86418.8|86393.8|86423.1|86398.1|86424.1|86399.1|86418.8|86393.8|39
1627472300000|2021-07-28 11:38:20|86425.7|86400.7|86435.9|86385.9|86436.5|86406|86423.8|86385.9|38
1627472310000|2021-07-28 11:38:30|86435.8|86385.8|86441.9|86391.9|86442.1|86392.1|86435.8|86385.8|41
1627472320000|2021-07-28 11:38:40|86442|86392|86433.4|86408.4|86442.8|86408.5|86430.4|86391.9|28
1627472330000|2021-07-28 11:38:50|86433.7|86408.7|86421.1|86396.1|86442.7|86409.1|86421.1|86392|56
1627472340000|2021-07-28 11:39:00|86421.2|86396.2|86424.2|86399.2|86424.5|86399.5|86420.7|86395.7|33
1627472350000|2021-07-28 11:39:10|86424.3|86399.3|86435.7|86410.7|86446|86410.9|86423.5|86393.4|49
1627472360000|2021-07-28 11:39:20|86435.6|86410.6|86435.5|86410.5|86438.3|86413.3|86435.1|86410.1|49
1627472370000|2021-07-28 11:39:30|86436|86411|86439|86414|86439.2|86414.2|86434.9|86409.9|39
1627472380000|2021-07-28 11:39:40|86439.3|86414.3|86435.3|86410.3|86439.7|86414.7|86432.3|86407.3|59
1627472390000|2021-07-28 11:39:50|86435.2|86410.2|86439.4|86414.4|86440.7|86415.7|86435.1|86410.1|40
1627472400000|2021-07-28 11:40:00|86439.2|86414.2|86442.8|86417.8|86443.2|86418.2|86439.2|86414.2|48
1627472410000|2021-07-28 11:40:10|86443|86418|86438|86413|86444|86419|86437.7|86412.7|46
1627472420000|2021-07-28 11:40:20|86437.5|86412.5|86438.9|86413.9|86439.2|86414.2|86436|86411|44
1627472430000|2021-07-28 11:40:30|86438.5|86413.5|86437.3|86412.3|86438.7|86413.7|86436.8|86411.8|33
1627472440000|2021-07-28 11:40:40|86435.6|86410.6|86438.8|86413.8|86441.7|86416.7|86433.7|86408.7|37
1627472450000|2021-07-28 11:40:50|86437.3|86412.3|86436.6|86411.6|86438.8|86413.8|86435.7|86410.7|39
1627472460000|2021-07-28 11:41:00|86437.3|86412.3|86435.7|86410.7|86437.7|86412.7|86435.6|86410.6|41
1627472470000|2021-07-28 11:41:10|86436.1|86411.1|86438|86413|86440.3|86415.3|86435.6|86410.6|31
1627472480000|2021-07-28 11:41:20|86437|86412|86433|86408|86437|86412|86431.4|86406.4|49
1627472490000|2021-07-28 11:41:30|86432.9|86407.9|86434.1|86409.1|86434.5|86409.5|86432.9|86407.9|27
1627472500000|2021-07-28 11:41:40|86434.3|86409.3|86435.5|86410.5|86435.6|86410.6|86432.2|86407.2|34
1627472510000|2021-07-28 11:41:50|86435|86410|86433.6|86408.6|86436.7|86411.7|86433.4|86408.4|49
1627472520000|2021-07-28 11:42:00|86433.8|86408.8|86434.6|86409.6|86435.7|86410.7|86433.7|86408.7|28
1627472530000|2021-07-28 11:42:10|86434.7|86409.7|86431.4|86406.4|86434.7|86409.7|86430.7|86405.7|29
1627472540000|2021-07-28 11:42:20|86431.1|86406.1|86426.3|86401.3|86431.3|86406.3|86425.9|86400.9|38
1627472550000|2021-07-28 11:42:30|86426.4|86401.4|86438.1|86388.1|86439.3|86402|86420.7|86385.9|50
1627472560000|2021-07-28 11:42:40|86437.2|86387.2|86439.7|86389.7|86442.2|86392.2|86437.2|86387.2|47
1627472570000|2021-07-28 11:42:50|86439.4|86389.4|86429.8|86379.8|86439.4|86389.4|86427.7|86377.7|52
1627472580000|2021-07-28 11:43:00|86429.9|86379.9|86423.4|86373.4|86433|86383|86422|86372|57
1627472590000|2021-07-28 11:43:10|86422.3|86372.3|86415.4|86365.4|86423.2|86373.2|86415|86365|58
1627472600000|2021-07-28 11:43:20|86415.6|86365.6|86415.3|86365.3|86416.7|86366.7|86413.9|86363.9|47
1627472610000|2021-07-28 11:43:30|86415.1|86365.1|86414.4|86364.4|86419.5|86369.5|86413.6|86363.6|46
1627472620000|2021-07-28 11:43:40|86413.3|86363.3|86399|86374|86413.5|86374.4|86397.2|86359|41
1627472630000|2021-07-28 11:43:50|86399.1|86374.1|86403.3|86353.3|86405.7|86374.7|86392.3|86351.9|41
1627472640000|2021-07-28 11:44:00|86403.5|86353.5|86403|86353|86404.9|86354.9|86402.6|86352.6|37
1627472650000|2021-07-28 11:44:10|86403.5|86353.5|86381.5|86331.5|86403.5|86354.1|86374.7|86331.4|58
1627472660000|2021-07-28 11:44:20|86380.7|86330.7|86379.8|86329.8|86381.5|86331.5|86377.1|86327.1|47
1627472670000|2021-07-28 11:44:30|86379.6|86329.6|86377.8|86327.8|86380|86330|86376.5|86326.5|35
1627472680000|2021-07-28 11:44:40|86377.9|86327.9|86375.7|86325.7|86378.5|86328.5|86374|86324|41
1627472690000|2021-07-28 11:44:50|86375.3|86325.3|86374.2|86324.2|86375.9|86325.9|86373.2|86323.2|47
1627472700000|2021-07-28 11:45:00|86374.3|86324.3|86366.7|86316.7|86376.7|86326.7|86366.4|86316.4|52
1627472710000|2021-07-28 11:45:10|86366.4|86316.4|86370.8|86320.8|86371.1|86321.1|86361.8|86311.8|46
1627472720000|2021-07-28 11:45:20|86370.6|86320.6|86365.5|86315.5|86370.6|86331.7|86354.6|86315|49
1627472730000|2021-07-28 11:45:30|86364.3|86314.3|86367.9|86317.9|86367.9|86317.9|86364.3|86314.3|42
1627472740000|2021-07-28 11:45:40|86367.5|86317.5|86367|86317|86368.2|86318.2|86365.8|86315.8|27
1627472750000|2021-07-28 11:45:50|86367.7|86317.7|86365.1|86315.1|86367.8|86317.8|86365.1|86315.1|32
1627472760000|2021-07-28 11:46:00|86365.2|86315.2|86365.6|86315.6|86366.8|86316.8|86365|86315|40
1627472770000|2021-07-28 11:46:10|86365.5|86315.5|86365.3|86315.3|86366.1|86316.1|86364.1|86314.1|35
1627472780000|2021-07-28 11:46:20|86367.4|86317.4|86367.6|86317.6|86368.3|86318.3|86365.5|86315.5|36
1627472790000|2021-07-28 11:46:30|86366.9|86316.9|86358.2|86333.2|86370.6|86333.4|86355.7|86316.5|45
1627472800000|2021-07-28 11:46:40|86358.3|86333.3|86370.9|86345.9|86371.8|86346.8|86358.2|86333.2|49
1627472810000|2021-07-28 11:46:50|86370.5|86345.5|86375.2|86350.2|86375.9|86350.9|86370.5|86345.5|43
1627472820000|2021-07-28 11:47:00|86375.3|86350.3|86380.7|86355.7|86381.7|86356.7|86375.3|86350.3|47
1627472830000|2021-07-28 11:47:10|86380.6|86355.6|86385.6|86360.6|86386|86361|86380.4|86355.4|43
1627472840000|2021-07-28 11:47:20|86386.7|86361.7|86387.2|86362.2|86388.3|86363.3|86386.5|86361.5|32
1627472850000|2021-07-28 11:47:30|86387.3|86362.3|86380.5|86355.5|86387.3|86362.3|86379.4|86354.4|42
1627472860000|2021-07-28 11:47:40|86380.2|86355.2|86383.2|86358.2|86384.9|86359.9|86380.2|86355.2|44
1627472870000|2021-07-28 11:47:50|86382.9|86357.9|86384.6|86359.6|86385.3|86360.3|86382.7|86357.7|31
1627472880000|2021-07-28 11:48:00|86384.9|86359.9|86380.8|86355.8|86385|86360|86379.5|86354.5|41
1627472890000|2021-07-28 11:48:10|86381.4|86356.4|86378.1|86353.1|86381.4|86356.4|86375.6|86350.6|41
1627472900000|2021-07-28 11:48:20|86378.4|86353.4|86385.5|86360.5|86385.7|86360.7|86378.1|86353.1|52
1627472910000|2021-07-28 11:48:30|86385.2|86360.2|86394|86369|86394.4|86369.4|86385.1|86360.1|55
1627472920000|2021-07-28 11:48:40|86394.1|86369.1|86393.8|86368.8|86396.3|86371.3|86393.6|86368.6|50
1627472930000|2021-07-28 11:48:50|86393.9|86368.9|86392.3|86367.3|86394.4|86369.4|86392.3|86367.3|25
1627472940000|2021-07-28 11:49:00|86392.6|86367.6|86392.8|86367.8|86393.8|86368.8|86390.7|86365.7|52
1627472950000|2021-07-28 11:49:10|86393|86368|86394.9|86369.9|86397|86372|86392.1|86367.1|43
1627472960000|2021-07-28 11:49:20|86394.8|86369.8|86394|86369|86395.5|86370.5|86393.3|86368.3|37
1627472970000|2021-07-28 11:49:30|86393.8|86368.8|86396|86371|86397.3|86372.3|86393.2|86368.2|56
1627472980000|2021-07-28 11:49:40|86395.6|86370.6|86393.8|86368.8|86396.3|86371.3|86393.3|86368.3|43
1627472990000|2021-07-28 11:49:50|86394.7|86369.7|86396.6|86371.6|86398.3|86373.3|86394|86369|49
1627473000000|2021-07-28 11:50:00|86396.9|86371.9|86396.3|86371.3|86397.9|86372.9|86395.3|86370.3|40
1627473010000|2021-07-28 11:50:10|86396.1|86371.1|86388.4|86363.4|86396.2|86371.2|86385.8|86360.8|40
1627473020000|2021-07-28 11:50:20|86388.1|86363.1|86390.1|86365.1|86390.4|86365.4|86387.5|86362.5|47
1627473030000|2021-07-28 11:50:30|86390.2|86365.2|86388.1|86363.1|86391.1|86366.1|86388.1|86363.1|40
1627473040000|2021-07-28 11:50:40|86385.4|86360.4|86388|86363|86388.4|86363.4|86383.9|86358.9|56
1627473050000|2021-07-28 11:50:50|86388.1|86363.1|86388.7|86363.7|86388.8|86363.8|86385.9|86360.9|30
1627473060000|2021-07-28 11:51:00|86388.2|86363.2|86376.4|86351.4|86388.4|86363.4|86375.8|86350.8|51
1627473070000|2021-07-28 11:51:10|86377.1|86352.1|86374.1|86349.1|86377.3|86352.3|86372.4|86347.4|39
1627473080000|2021-07-28 11:51:20|86374.3|86349.3|86375.4|86350.4|86376.3|86351.3|86373.5|86348.5|26
1627473090000|2021-07-28 11:51:30|86375.7|86350.7|86378.4|86353.4|86379.1|86354.1|86375.4|86350.4|41
1627473100000|2021-07-28 11:51:40|86378.5|86353.5|86380.4|86355.4|86382|86357|86376.7|86351.7|45
1627473110000|2021-07-28 11:51:50|86378.4|86353.4|86381.4|86356.4|86382.7|86357.7|86378.4|86353.4|51
1627473120000|2021-07-28 11:52:00|86381.2|86356.2|86383.9|86358.9|86384.4|86359.4|86379.2|86354.2|49
1627473130000|2021-07-28 11:52:10|86383.8|86358.8|86381.5|86356.5|86383.8|86358.8|86381.5|86356.5|33
1627473140000|2021-07-28 11:52:20|86381.9|86356.9|86381|86356|86384.5|86359.5|86381|86356|32
1627473150000|2021-07-28 11:52:30|86380.9|86355.9|86379.6|86354.6|86382.1|86357.1|86378.8|86353.8|36
1627473160000|2021-07-28 11:52:40|86379.8|86354.8|86383|86358|86383.4|86358.4|86379.7|86354.7|33
1627473170000|2021-07-28 11:52:50|86383.2|86358.2|86378.9|86353.9|86383.4|86358.4|86378.9|86353.9|23
1627473180000|2021-07-28 11:53:00|86378.3|86353.3|86377.9|86352.9|86379.6|86354.6|86377.1|86352.1|45
1627473190000|2021-07-28 11:53:10|86378.1|86353.1|86378.9|86353.9|86380.6|86355.6|86377.5|86352.5|48
1627473200000|2021-07-28 11:53:20|86378.8|86353.8|86374|86349|86378.8|86353.8|86374|86349|51
1627473210000|2021-07-28 11:53:30|86373.9|86348.9|86375|86350|86376.5|86351.5|86373.5|86348.5|36
1627473220000|2021-07-28 11:53:40|86374.4|86349.4|86370.2|86345.2|86377.2|86352.2|86370.2|86345.2|25
1627473230000|2021-07-28 11:53:50|86368.8|86343.8|86372.8|86347.8|86372.9|86347.9|86368.5|86343.5|34
1627473240000|2021-07-28 11:54:00|86372.6|86347.6|86373.5|86348.5|86377.4|86352.4|86372.4|86347.4|50
1627473250000|2021-07-28 11:54:10|86373.6|86348.6|86375.5|86350.5|86376.4|86351.4|86373.4|86348.4|38
1627473260000|2021-07-28 11:54:20|86377|86352|86378.8|86353.8|86380|86355|86377|86352|45
1627473270000|2021-07-28 11:54:30|86379|86354|86379.5|86354.5|86380.6|86355.6|86379|86354|35
1627473280000|2021-07-28 11:54:40|86379.8|86354.8|86370|86345|86379.8|86354.8|86367.5|86342.5|49
1627473290000|2021-07-28 11:54:50|86369.9|86344.9|86372.5|86347.5|86373.5|86348.5|86369.3|86344.3|39
1627473300000|2021-07-28 11:55:00|86372.3|86347.3|86376.3|86326.3|86381.8|86347.6|86372.2|86324.9|61
1627473310000|2021-07-28 11:55:10|86376.5|86326.5|86353.4|86328.4|86376.6|86330.4|86353.3|86320.8|61
1627473320000|2021-07-28 11:55:20|86353.2|86328.2|86364.2|86339.2|86367.7|86342.7|86352.6|86327.6|57
1627473330000|2021-07-28 11:55:30|86364.3|86339.3|86356.8|86331.8|86364.3|86339.3|86356.8|86331.8|53
1627473340000|2021-07-28 11:55:40|86356.9|86331.9|86356.1|86331.1|86358.7|86333.7|86354.3|86329.3|58
1627473350000|2021-07-28 11:55:50|86356.5|86331.5|86350.3|86325.3|86356.5|86331.5|86348.6|86323.6|46
1627473360000|2021-07-28 11:56:00|86350.2|86325.2|86341.6|86316.6|86350.2|86325.2|86339.7|86314.7|58
1627473370000|2021-07-28 11:56:10|86341.4|86316.4|86339.3|86314.3|86342.5|86317.5|86336.7|86311.7|52
1627473380000|2021-07-28 11:56:20|86338.7|86313.7|86335.5|86310.5|86339.4|86314.4|86335.5|86310.5|53
1627473390000|2021-07-28 11:56:30|86335.7|86310.7|86337.1|86312.1|86338|86313|86334.3|86309.3|53
1627473400000|2021-07-28 11:56:40|86337.6|86312.6|86339.8|86314.8|86341.3|86316.3|86336.7|86311.7|40
1627473410000|2021-07-28 11:56:50|86339.5|86314.5|86341.3|86316.3|86342.1|86317.1|86336.3|86311.3|43
1627473420000|2021-07-28 11:57:00|86342.6|86317.6|86340.6|86315.6|86342.7|86317.7|86339.6|86314.6|45
1627473430000|2021-07-28 11:57:10|86340.4|86315.4|86339.8|86314.8|86341.6|86316.6|86339.4|86314.4|48
1627473440000|2021-07-28 11:57:20|86338.6|86313.6|86339.1|86314.1|86339.9|86314.9|86336.8|86311.8|47
1627473450000|2021-07-28 11:57:30|86338.7|86313.7|86343.4|86318.4|86344|86319|86338.7|86313.7|45
1627473460000|2021-07-28 11:57:40|86343|86318|86342.9|86317.9|86343.4|86318.4|86342.4|86317.4|27
1627473470000|2021-07-28 11:57:50|86343.1|86318.1|86341.3|86316.3|86343.1|86318.1|86340.9|86315.9|32
1627473480000|2021-07-28 11:58:00|86341.2|86316.2|86348.2|86323.2|86349|86324|86341.2|86316.2|45
1627473490000|2021-07-28 11:58:10|86348.4|86323.4|86356.6|86331.6|86356.7|86331.7|86348.4|86323.4|57
1627473500000|2021-07-28 11:58:20|86357.4|86332.4|86357.4|86332.4|86359.1|86334.1|86356.8|86331.8|45
1627473510000|2021-07-28 11:58:30|86356.6|86331.6|86354.2|86329.2|86358.2|86333.2|86353.6|86328.6|47
1627473520000|2021-07-28 11:58:40|86354|86329|86345.6|86320.6|86355|86330|86345.5|86320.5|57
1627473530000|2021-07-28 11:58:50|86345.2|86320.2|86346.5|86321.5|86347.8|86322.8|86342|86317|50
1627473540000|2021-07-28 11:59:00|86346|86321|86345.1|86320.1|86346.5|86321.5|86344.8|86319.8|39
1627473550000|2021-07-28 11:59:10|86345|86320|86346.1|86321.1|86350.4|86325.4|86344.8|86319.8|44
1627473560000|2021-07-28 11:59:20|86346.3|86321.3|86349.3|86324.3|86350.3|86325.3|86345.5|86320.5|56
1627473570000|2021-07-28 11:59:30|86350.3|86325.3|86351.4|86326.4|86356.6|86331.6|86349.7|86324.7|55
1627473580000|2021-07-28 11:59:40|86350.8|86325.8|86346.7|86321.7|86351.8|86326.8|86346.4|86321.4|48
1627473590000|2021-07-28 11:59:50|86346.1|86321.1|86346.4|86321.4|86347.2|86322.2|86344.1|86319.1|45
1627473600000|2021-07-28 12:00:00|86347.1|86322.1|86349.7|86324.7|86350.5|86325.5|86345.1|86320.1|64
1627473610000|2021-07-28 12:00:10|86349.5|86324.5|86354.2|86329.2|86354.4|86329.4|86349.2|86324.2|44
1627473620000|2021-07-28 12:00:20|86353.5|86328.5|86352.9|86327.9|86356.9|86331.9|86351.5|86326.5|54
1627473630000|2021-07-28 12:00:30|86353.1|86328.1|86358.2|86333.2|86361.7|86336.7|86353.1|86328.1|47
1627473640000|2021-07-28 12:00:40|86358.4|86333.4|86361.7|86336.7|86361.7|86336.7|86358.3|86333.3|51
1627473650000|2021-07-28 12:00:50|86361.6|86336.6|86370.6|86345.6|86373.1|86348.1|86360.2|86335.2|49
1627473660000|2021-07-28 12:01:00|86370.8|86345.8|86372.5|86347.5|86375.7|86350.7|86370.3|86345.3|53
1627473670000|2021-07-28 12:01:10|86372.3|86347.3|86366.1|86341.1|86379.8|86347.3|86363.6|86326.8|45
1627473680000|2021-07-28 12:01:20|86365.6|86340.6|86363.3|86338.3|86378.5|86341.2|86363.3|86326.7|55
1627473690000|2021-07-28 12:01:30|86360.4|86335.4|86359.7|86334.7|86371.5|86338.2|86355.8|86321.4|61
1627473700000|2021-07-28 12:01:40|86359.8|86334.8|86362.1|86337.1|86364.3|86339.3|86359.3|86334.3|52
1627473710000|2021-07-28 12:01:50|86361.8|86336.8|86361|86336|86362.6|86337.6|86359.1|86334.1|52
1627473720000|2021-07-28 12:02:00|86360.8|86335.8|86363|86338|86363.3|86338.3|86355.5|86330.5|54
1627473730000|2021-07-28 12:02:10|86362.9|86337.9|86359.4|86334.4|86363.3|86338.3|86357.9|86332.9|56
1627473740000|2021-07-28 12:02:20|86358.8|86333.8|86368.7|86343.7|86369.4|86344.4|86358.8|86333.8|56
1627473750000|2021-07-28 12:02:30|86368.9|86343.9|86367|86342|86380.5|86344.3|86365.3|86330.5|36
1627473760000|2021-07-28 12:02:40|86366.8|86341.8|86366.2|86341.2|86378.6|86341.8|86364.1|86326.8|34
1627473770000|2021-07-28 12:02:50|86365.8|86340.8|86361.9|86336.9|86366.2|86341.2|86361.8|86336.8|41
1627473780000|2021-07-28 12:03:00|86361.6|86336.6|86361.1|86336.1|86376.4|86340.2|86359.2|86322.6|61
1627473790000|2021-07-28 12:03:10|86361.3|86336.3|86362.8|86337.8|86365.5|86340.5|86359.8|86334.8|45
1627473800000|2021-07-28 12:03:20|86363.8|86338.8|86364.3|86339.3|86372.3|86347.3|86362.7|86337.7|47
1627473810000|2021-07-28 12:03:30|86377.2|86327.2|86355.2|86330.2|86377.2|86332.8|86354.8|86318.2|40
1627473820000|2021-07-28 12:03:40|86355.1|86330.1|86367|86342|86367|86342|86355.1|86330.1|43
1627473830000|2021-07-28 12:03:50|86367.2|86342.2|86375.1|86350.1|86375.1|86350.1|86366.9|86341.9|56
1627473840000|2021-07-28 12:04:00|86375.2|86350.2|86383.7|86358.7|86384.7|86359.7|86375|86350|52
1627473850000|2021-07-28 12:04:10|86383.5|86358.5|86381.7|86356.7|86385.9|86360.9|86380.3|86355.3|53
1627473860000|2021-07-28 12:04:20|86381.8|86356.8|86382.6|86357.6|86383|86358|86379.7|86354.7|43
1627473870000|2021-07-28 12:04:30|86382.2|86357.2|86382|86357|86382.7|86357.7|86381.4|86356.4|40
1627473880000|2021-07-28 12:04:40|86382.1|86357.1|86381.8|86356.8|86382.6|86357.6|86381.7|86356.7|25
1627473890000|2021-07-28 12:04:50|86381.9|86356.9|86382.2|86357.2|86382.6|86357.6|86381.5|86356.5|14
1627473900000|2021-07-28 12:05:00|86382.1|86357.1|86384.5|86359.5|86386|86361|86381.2|86356.2|50
1627473910000|2021-07-28 12:05:10|86384.2|86359.2|86385|86360|86385.8|86360.8|86383.7|86358.7|47
1627473920000|2021-07-28 12:05:20|86386.8|86361.8|86386.9|86361.9|86389.9|86364.9|86386.6|86361.6|39
1627473930000|2021-07-28 12:05:30|86387.2|86362.2|86388.6|86363.6|86388.8|86363.8|86386.9|86361.9|36
1627473940000|2021-07-28 12:05:40|86388.7|86363.7|86387.5|86362.5|86389.1|86364.1|86387.4|86362.4|26
1627473950000|2021-07-28 12:05:50|86387.7|86362.7|86388.1|86363.1|86388.7|86363.7|86387.6|86362.6|29
1627473960000|2021-07-28 12:06:00|86385.2|86360.2|86383.7|86358.7|86387.5|86362.5|86382.9|86357.9|45
1627473970000|2021-07-28 12:06:10|86384.5|86359.5|86386.9|86361.9|86386.9|86361.9|86382.2|86357.2|32
1627473980000|2021-07-28 12:06:20|86387.8|86362.8|86386.4|86361.4|86390.1|86365.1|86386.4|86361.4|41
1627473990000|2021-07-28 12:06:30|86386.5|86361.5|86389.3|86364.3|86393.2|86368.2|86386.4|86361.4|49
1627474000000|2021-07-28 12:06:40|86388.8|86363.8|86378.7|86353.7|86389.2|86364.2|86378.2|86353.2|51
1627474010000|2021-07-28 12:06:50|86379|86354|86380.5|86355.5|86381.2|86356.2|86377.7|86352.7|44
1627474020000|2021-07-28 12:07:00|86380.9|86355.9|86379.7|86354.7|86380.9|86355.9|86378.9|86353.9|40
1627474030000|2021-07-28 12:07:10|86380.4|86355.4|86385|86360|86385|86360|86379.8|86354.8|46
1627474040000|2021-07-28 12:07:20|86386|86361|86386.6|86361.6|86387.7|86362.7|86385.6|86360.6|42
1627474050000|2021-07-28 12:07:30|86386.4|86361.4|86386.6|86361.6|86387.4|86362.4|86384.4|86359.4|38
1627474060000|2021-07-28 12:07:40|86386.5|86361.5|86386.6|86361.6|86387.2|86362.2|86385.8|86360.8|29
1627474070000|2021-07-28 12:07:50|86386.2|86361.2|86392.7|86367.7|86393|86368|86385.9|86360.9|43
1627474080000|2021-07-28 12:08:00|86391.9|86366.9|86397.6|86372.6|86398.2|86373.2|86391.9|86366.9|47
1627474090000|2021-07-28 12:08:10|86397.5|86372.5|86398|86373|86398.1|86373.1|86397.1|86372.1|21
1627474100000|2021-07-28 12:08:20|86398.4|86373.4|86397.6|86372.6|86398.4|86373.4|86397.5|86372.5|18
1627474110000|2021-07-28 12:08:30|86397.9|86372.9|86408.5|86383.5|86409.2|86384.2|86397.8|86372.8|41
1627474120000|2021-07-28 12:08:40|86408.7|86383.7|86409.7|86384.7|86411.5|86386.5|86406.8|86381.8|46
1627474130000|2021-07-28 12:08:50|86410.2|86385.2|86405.7|86380.7|86411.3|86386.3|86403.8|86378.8|58
1627474140000|2021-07-28 12:09:00|86405.5|86380.5|86404.1|86379.1|86408.5|86383.5|86403.2|86378.2|53
1627474150000|2021-07-28 12:09:10|86404.2|86379.2|86406.1|86381.1|86409.6|86384.6|86403.2|86378.2|39
1627474160000|2021-07-28 12:09:20|86405.8|86380.8|86406.7|86381.7|86407.2|86382.2|86404.4|86379.4|25
1627474170000|2021-07-28 12:09:30|86406.6|86381.6|86404|86379|86406.6|86381.6|86403.7|86378.7|38
1627474180000|2021-07-28 12:09:40|86403.9|86378.9|86402.8|86377.8|86404.2|86379.2|86400.6|86375.6|25
1627474190000|2021-07-28 12:09:50|86402.4|86377.4|86400.5|86375.5|86409.4|86384.4|86399.4|86374.4|39
1627474200000|2021-07-28 12:10:00|86399.9|86374.9|86401.6|86376.6|86405.7|86380.7|86399.9|86374.9|48
1627474210000|2021-07-28 12:10:10|86401|86376|86398.2|86373.2|86401.9|86376.9|86395.1|86370.1|52
1627474220000|2021-07-28 12:10:20|86396.9|86371.9|86398.8|86373.8|86399|86374|86396.3|86371.3|41
1627474230000|2021-07-28 12:10:30|86397.9|86372.9|86396.6|86371.6|86397.9|86372.9|86394.6|86369.6|28
1627474240000|2021-07-28 12:10:40|86396.4|86371.4|86393|86368|86397.6|86372.6|86392.9|86367.9|45
1627474250000|2021-07-28 12:10:50|86393.1|86368.1|86394.4|86369.4|86394.4|86369.4|86391.2|86366.2|35
1627474260000|2021-07-28 12:11:00|86394.3|86369.3|86393.6|86368.6|86394.6|86369.6|86391.4|86366.4|37
1627474270000|2021-07-28 12:11:10|86393.4|86368.4|86397.3|86372.3|86448.5|86381.6|86392.3|86359.4|47
1627474280000|2021-07-28 12:11:20|86409.9|86359.9|86409.1|86359.1|86411.1|86361.1|86408.2|86358.2|30
1627474290000|2021-07-28 12:11:30|86408.9|86358.9|86406.1|86356.1|86408.9|86369.8|86393|86356.1|34
1627474300000|2021-07-28 12:11:40|86405.9|86355.9|86386.6|86361.6|86405.9|86364.8|86385.8|86351.6|48
1627474310000|2021-07-28 12:11:50|86387.3|86362.3|86391.1|86366.1|86391.1|86366.1|86386.7|86361.7|23
1627474320000|2021-07-28 12:12:00|86390.8|86365.8|86389.8|86364.8|86390.8|86365.8|86389.8|86364.8|27
1627474330000|2021-07-28 12:12:10|86390|86365|86383.3|86333.3|86392.4|86367.4|86356.1|86318.5|38
1627474340000|2021-07-28 12:12:20|86382.9|86332.9|86367.2|86342.2|86383.5|86344.2|86365.2|86327.9|44
1627474350000|2021-07-28 12:12:30|86366.8|86341.8|86356.7|86331.7|86370.8|86341.8|86356.7|86319.3|42
1627474360000|2021-07-28 12:12:40|86356.8|86331.8|86349|86324|86364.9|86332.7|86348.2|86314.9|49
1627474370000|2021-07-28 12:12:50|86348.9|86323.9|86369.1|86344.1|86371.5|86346.5|86346.9|86321.9|50
1627474380000|2021-07-28 12:13:00|86368.8|86343.8|86369.2|86344.2|86371.7|86346.7|86368.8|86343.8|34
1627474390000|2021-07-28 12:13:10|86369.3|86344.3|86369.9|86344.9|86369.9|86344.9|86368.7|86343.7|18
1627474400000|2021-07-28 12:13:20|86369.6|86344.6|86370.4|86345.4|86370.5|86345.5|86368.8|86343.8|20
1627474410000|2021-07-28 12:13:30|86369.7|86344.7|86371|86346|86371.1|86346.1|86369.7|86344.7|20
1627474420000|2021-07-28 12:13:40|86371.1|86346.1|86374.2|86349.2|86374.5|86349.5|86371.1|86346.1|28
1627474430000|2021-07-28 12:13:50|86374.3|86349.3|86368|86343|86374.6|86349.6|86367|86342|37
1627474440000|2021-07-28 12:14:00|86367.1|86342.1|86365.1|86340.1|86377.8|86342.1|86359.5|86327.8|44
1627474450000|2021-07-28 12:14:10|86364.9|86339.9|86366.2|86341.2|86369.1|86344.1|86364.7|86339.7|48
1627474460000|2021-07-28 12:14:20|86366.1|86341.1|86364.1|86339.1|86366.7|86341.7|86363.8|86338.8|32
1627474470000|2021-07-28 12:14:30|86364.4|86339.4|86364.9|86339.9|86365.3|86340.3|86363.6|86338.6|18
1627474480000|2021-07-28 12:14:40|86364.8|86339.8|86367.8|86342.8|86368.4|86343.4|86364.3|86339.3|23
1627474490000|2021-07-28 12:14:50|86367.5|86342.5|86374.7|86349.7|86375.6|86350.6|86367.4|86342.4|44
1627474500000|2021-07-28 12:15:00|86376|86351|86361.4|86336.4|86377.1|86352.1|86361.2|86336.2|47
1627474510000|2021-07-28 12:15:10|86361.2|86336.2|86365.4|86340.4|86365.8|86340.8|86358|86333|62
1627474520000|2021-07-28 12:15:20|86366.8|86341.8|86364.5|86339.5|86368.9|86343.9|86364.3|86339.3|52
1627474530000|2021-07-28 12:15:30|86363.3|86338.3|86369|86344|86370.1|86345.1|86363.3|86338.3|44
1627474540000|2021-07-28 12:15:40|86369.7|86344.7|86361.5|86336.5|86369.7|86344.7|86361.1|86336.1|34
1627474550000|2021-07-28 12:15:50|86362.1|86337.1|86363.1|86338.1|86363.1|86338.1|86361.7|86336.7|27
1627474560000|2021-07-28 12:16:00|86362.4|86337.4|86363.2|86338.2|86364.3|86339.3|86362|86337|38
1627474570000|2021-07-28 12:16:10|86363.1|86338.1|86362.9|86337.9|86363.1|86338.1|86362.1|86337.1|30
1627474580000|2021-07-28 12:16:20|86362.8|86337.8|86362.8|86337.8|86364.2|86339.2|86361.1|86336.1|32
1627474590000|2021-07-28 12:16:30|86362.7|86337.7|86367.6|86342.6|86368.6|86343.6|86361|86336|44
1627474600000|2021-07-28 12:16:40|86367.2|86342.2|86370.6|86345.6|86371.8|86346.8|86366.5|86341.5|32
1627474610000|2021-07-28 12:16:50|86370.5|86345.5|86369.8|86344.8|86371.1|86346.1|86369.8|86344.8|26
1627474620000|2021-07-28 12:17:00|86368.9|86343.9|86367.2|86342.2|86368.9|86343.9|86362.5|86337.5|60
1627474630000|2021-07-28 12:17:10|86367.1|86342.1|86370.4|86345.4|86371.3|86346.3|86366.7|86341.7|42
1627474640000|2021-07-28 12:17:20|86370.2|86345.2|86370.8|86345.8|86370.8|86345.8|86369.8|86344.8|16
1627474650000|2021-07-28 12:17:30|86370.7|86345.7|86373.1|86348.1|86375.6|86350.6|86369.9|86344.9|42
1627474660000|2021-07-28 12:17:40|86372.8|86347.8|86374.3|86349.3|86375.8|86350.8|86372.8|86347.8|21
1627474670000|2021-07-28 12:17:50|86374.2|86349.2|86376.2|86351.2|86377.2|86352.2|86372.2|86347.2|43
1627474680000|2021-07-28 12:18:00|86375.9|86350.9|86379.6|86354.6|86380.2|86355.2|86375.9|86350.9|41
1627474690000|2021-07-28 12:18:10|86380.8|86355.8|86383.5|86358.5|86386.3|86361.3|86380.1|86355.1|40
1627474700000|2021-07-28 12:18:20|86383.7|86358.7|86384.3|86359.3|86384.9|86359.9|86382.2|86357.2|36
1627474710000|2021-07-28 12:18:30|86384.6|86359.6|86386.6|86361.6|86388.2|86363.2|86384.6|86359.6|40
1627474720000|2021-07-28 12:18:40|86386.4|86361.4|86382.6|86357.6|86387.3|86362.3|86380.9|86355.9|36
1627474730000|2021-07-28 12:18:50|86382.4|86357.4|86384.9|86359.9|86385.6|86360.6|86382.4|86357.4|35
1627474740000|2021-07-28 12:19:00|86385.2|86360.2|86388.4|86363.4|86389.4|86364.4|86385.2|86360.2|36
1627474750000|2021-07-28 12:19:10|86388.3|86363.3|86386.7|86361.7|86388.7|86363.7|86384.4|86359.4|39
1627474760000|2021-07-28 12:19:20|86386.9|86361.9|86386.3|86361.3|86387.7|86362.7|86383.6|86358.6|57
1627474770000|2021-07-28 12:19:30|86386.9|86361.9|86386.6|86361.6|86387.6|86362.6|86385.7|86360.7|50
1627474780000|2021-07-28 12:19:40|86386.4|86361.4|86384.5|86359.5|86387.7|86362.7|86384.5|86359.5|37
1627474790000|2021-07-28 12:19:50|86384.2|86359.2|86377.3|86352.3|86385.5|86360.5|86376.3|86351.3|54
1627474800000|2021-07-28 12:20:00|86375.4|86350.4|86380.7|86355.7|86380.8|86355.8|86374.6|86349.6|54
1627474810000|2021-07-28 12:20:10|86380.5|86355.5|86372.7|86347.7|86380.5|86355.5|86372.5|86347.5|45
1627474820000|2021-07-28 12:20:20|86372.2|86347.2|86372.4|86347.4|86377.2|86352.2|86372.2|86347.2|42
1627474830000|2021-07-28 12:20:30|86372.8|86347.8|86370.4|86345.4|86373.9|86348.9|86370.4|86345.4|46
1627474840000|2021-07-28 12:20:40|86370.5|86345.5|86374.3|86349.3|86374.7|86349.7|86369.1|86344.1|47
1627474850000|2021-07-28 12:20:50|86375.4|86350.4|86377.3|86352.3|86377.3|86352.3|86372.6|86347.6|48
1627474860000|2021-07-28 12:21:00|86376.9|86351.9|86378.7|86353.7|86378.9|86353.9|86376.7|86351.7|25
1627474870000|2021-07-28 12:21:10|86378.6|86353.6|86378.1|86353.1|86380.3|86355.3|86378.1|86353.1|36
1627474880000|2021-07-28 12:21:20|86376.5|86351.5|86378.6|86353.6|86379.5|86354.5|86373.9|86348.9|47
1627474890000|2021-07-28 12:21:30|86377.8|86352.8|86373.8|86348.8|86378.6|86353.6|86373.8|86348.8|21
1627474900000|2021-07-28 12:21:40|86374.1|86349.1|86368.5|86343.5|86374.3|86349.3|86368.5|86343.5|45
1627474910000|2021-07-28 12:21:50|86368.8|86343.8|86375.5|86350.5|86376|86351|86368|86343|45
1627474920000|2021-07-28 12:22:00|86375.3|86350.3|86381.4|86356.4|86381.5|86356.5|86374.6|86349.6|41
1627474930000|2021-07-28 12:22:10|86381.3|86356.3|86386.4|86361.4|86389.2|86364.2|86381.3|86356.3|37
1627474940000|2021-07-28 12:22:20|86386.7|86361.7|86385.1|86360.1|86387|86362|86385|86360|18
1627474950000|2021-07-28 12:22:30|86385|86360|86385.3|86360.3|86385.7|86360.7|86384.9|86359.9|15
1627474960000|2021-07-28 12:22:40|86385|86360|86383|86358|86385.4|86360.4|86381.7|86356.7|22
1627474970000|2021-07-28 12:22:50|86382.6|86357.6|86387.3|86362.3|86388|86363|86381.7|86356.7|26
1627474980000|2021-07-28 12:23:00|86387.9|86362.9|86389.1|86364.1|86389.4|86364.4|86386.9|86361.9|27
1627474990000|2021-07-28 12:23:10|86389.2|86364.2|86384.2|86359.2|86389.2|86364.2|86384|86359|47
1627475000000|2021-07-28 12:23:20|86384.1|86359.1|86385.5|86360.5|86385.7|86360.7|86383.7|86358.7|30
1627475010000|2021-07-28 12:23:30|86385.7|86360.7|86389.6|86364.6|86389.7|86364.7|86385.1|86360.1|38
1627475020000|2021-07-28 12:23:40|86389.9|86364.9|86389|86364|86389.9|86364.9|86388.6|86363.6|29
1627475030000|2021-07-28 12:23:50|86389.2|86364.2|86388.3|86363.3|86389.3|86364.3|86387.3|86362.3|35
1627475040000|2021-07-28 12:24:00|86388.5|86363.5|86395.6|86370.6|86399.2|86374.2|86388.2|86363.2|42
1627475050000|2021-07-28 12:24:10|86394.7|86369.7|86392.8|86367.8|86395.7|86370.7|86392.8|86367.8|35
1627475060000|2021-07-28 12:24:20|86394.7|86369.7|86395.2|86370.2|86395.2|86370.2|86393.5|86368.5|33
1627475070000|2021-07-28 12:24:30|86395.3|86370.3|86418.5|86393.5|86424.1|86399.1|86395.1|86370.1|64
1627475080000|2021-07-28 12:24:40|86419|86394|86418.1|86393.1|86419.5|86394.5|86417.2|86392.2|43
1627475090000|2021-07-28 12:24:50|86418.2|86393.2|86424.2|86399.2|86424.2|86399.2|86417.5|86392.5|49
1627475100000|2021-07-28 12:25:00|86423.8|86398.8|86422.7|86397.7|86423.8|86398.8|86419.3|86394.3|49
1627475110000|2021-07-28 12:25:10|86422.2|86397.2|86421.6|86396.6|86422.3|86397.3|86419.5|86394.5|45
1627475120000|2021-07-28 12:25:20|86421.3|86396.3|86420.6|86395.6|86421.9|86396.9|86418.8|86393.8|45
1627475130000|2021-07-28 12:25:30|86420.9|86395.9|86425.5|86400.5|86428|86403|86420|86395|45
1627475140000|2021-07-28 12:25:40|86425.6|86400.6|86424.3|86399.3|86426.8|86401.8|86423.1|86398.1|38
1627475150000|2021-07-28 12:25:50|86424.4|86399.4|86426.3|86401.3|86427.5|86402.5|86422.7|86397.7|40
1627475160000|2021-07-28 12:26:00|86426.1|86401.1|86434.4|86409.4|86435.3|86410.3|86425.6|86400.6|52
1627475170000|2021-07-28 12:26:10|86434.7|86409.7|86429.8|86404.8|86435.2|86410.2|86429.1|86404.1|45
1627475180000|2021-07-28 12:26:20|86430|86405|86430.1|86405.1|86432.5|86407.5|86429.3|86404.3|38
1627475190000|2021-07-28 12:26:30|86431.3|86406.3|86430.6|86405.6|86433.4|86408.4|86430.3|86405.3|37
1627475200000|2021-07-28 12:26:40|86430.7|86405.7|86432.9|86407.9|86433.6|86408.6|86421.9|86396.9|60
1627475210000|2021-07-28 12:26:50|86433.2|86408.2|86428.1|86403.1|86436.4|86411.4|86428|86403|49
1627475220000|2021-07-28 12:27:00|86429|86404|86430.3|86405.3|86431.6|86406.6|86428.1|86403.1|42
1627475230000|2021-07-28 12:27:10|86430|86405|86429.1|86404.1|86433|86408|86428.7|86403.7|50
1627475240000|2021-07-28 12:27:20|86429|86404|86419|86394|86429.5|86404.5|86418.3|86393.3|57
1627475250000|2021-07-28 12:27:30|86417.6|86392.6|86417.7|86392.7|86418.8|86393.8|86417.1|86392.1|37
1627475260000|2021-07-28 12:27:40|86418.2|86393.2|86414.8|86389.8|86418.2|86393.2|86413.3|86388.3|48
1627475270000|2021-07-28 12:27:50|86414.9|86389.9|86417.6|86392.6|86417.6|86392.6|86414.3|86389.3|40
1627475280000|2021-07-28 12:28:00|86417.7|86392.7|86419.8|86394.8|86420.2|86395.2|86414|86389|47
1627475290000|2021-07-28 12:28:10|86419.4|86394.4|86423.4|86398.4|86423.6|86398.6|86419.4|86394.4|41
1627475300000|2021-07-28 12:28:20|86423.1|86398.1|86422.9|86397.9|86423.9|86398.9|86422.5|86397.5|45
1627475310000|2021-07-28 12:28:30|86423|86398|86420.3|86395.3|86423|86398|86419.5|86394.5|42
1627475320000|2021-07-28 12:28:40|86420.1|86395.1|86423.7|86398.7|86424.4|86399.4|86418.9|86393.9|34
1627475330000|2021-07-28 12:28:50|86423.6|86398.6|86423.3|86398.3|86425.9|86400.9|86423|86398|42
1627475340000|2021-07-28 12:29:00|86423|86398|86425.9|86400.9|86426.9|86401.9|86422.8|86397.8|51
1627475350000|2021-07-28 12:29:10|86426.1|86401.1|86426.2|86401.2|86427.9|86402.9|86424.9|86399.9|36
1627475360000|2021-07-28 12:29:20|86426.5|86401.5|86426.8|86401.8|86427.8|86402.8|86424.6|86399.6|41
1627475370000|2021-07-28 12:29:30|86426.4|86401.4|86435.9|86385.9|86436.3|86401.4|86423.2|86385.1|36
1627475380000|2021-07-28 12:29:40|86435.7|86385.7|86435.2|86385.2|86436.1|86386.1|86433.3|86383.3|41
1627475390000|2021-07-28 12:29:50|86435.4|86385.4|86447.9|86397.9|86448.4|86398.4|86434.4|86384.4|47
1627475400000|2021-07-28 12:30:00|86448.4|86398.4|86455.4|86405.4|86455.4|86414.7|86437|86398.4|60
1627475410000|2021-07-28 12:30:10|86456.4|86406.4|86459|86409|86460.8|86410.8|86456.2|86406.2|54
1627475420000|2021-07-28 12:30:20|86459.1|86409.1|86474.3|86424.3|86476|86438.8|86455|86408.7|54
1627475430000|2021-07-28 12:30:30|86474.2|86424.2|86497.8|86447.8|86503.7|86453.7|86474.2|86424.2|59
1627475440000|2021-07-28 12:30:40|86497.7|86447.7|86491.5|86466.5|86504|86466.6|86484.8|86446.8|52
1627475450000|2021-07-28 12:30:50|86490.9|86465.9|86479.2|86454.2|86507|86471.3|86479.2|86443.9|65
1627475460000|2021-07-28 12:31:00|86479.5|86454.5|86476.4|86451.4|86488|86454.9|86472.8|86436.5|73
1627475470000|2021-07-28 12:31:10|86475.9|86450.9|86467.1|86442.1|86477.2|86452.2|86460.9|86435.9|62
1627475480000|2021-07-28 12:31:20|86466.5|86441.5|86478|86428|86478|86441.7|86459.7|86422.8|49
1627475490000|2021-07-28 12:31:30|86476.8|86426.8|86476.6|86426.6|86478.5|86436.6|86461.6|86422.2|45
1627475500000|2021-07-28 12:31:40|86480.5|86430.5|86473.6|86448.6|86480.5|86448.8|86465.7|86430.5|42
1627475510000|2021-07-28 12:31:50|86473.8|86448.8|86476.6|86451.6|86477.3|86452.3|86470.6|86445.6|43
1627475520000|2021-07-28 12:32:00|86476.8|86451.8|86481.2|86431.2|86483.4|86451.8|86469.5|86429.8|44
1627475530000|2021-07-28 12:32:10|86481.8|86431.8|86471.2|86446.2|86482.5|86447.7|86466.6|86431.2|47
1627475540000|2021-07-28 12:32:20|86471|86446|86464.8|86439.8|86471.1|86446.1|86463.3|86438.3|37
1627475550000|2021-07-28 12:32:30|86464.5|86439.5|86464.1|86439.1|86473.2|86440.7|86460.9|86423.2|44
1627475560000|2021-07-28 12:32:40|86464.2|86439.2|86464.1|86439.1|86465.2|86440.2|86463.6|86438.6|28
1627475570000|2021-07-28 12:32:50|86462.6|86437.6|86467.3|86442.3|86474.2|86443.2|86462.1|86423.3|46
1627475580000|2021-07-28 12:33:00|86464.1|86439.1|86468.6|86443.6|86469.9|86444.9|86460.2|86435.2|56
1627475590000|2021-07-28 12:33:10|86469.9|86444.9|86464|86439|86470.4|86445.4|86463.3|86438.3|45
1627475600000|2021-07-28 12:33:20|86463.6|86438.6|86462.6|86437.6|86466|86441|86459.4|86434.4|59
1627475610000|2021-07-28 12:33:30|86463.2|86438.2|86459.4|86434.4|86470.3|86439.5|86458.8|86420.3|39
1627475620000|2021-07-28 12:33:40|86459|86434|86467.1|86442.1|86470.8|86442.3|86456.3|86420.7|46
1627475630000|2021-07-28 12:33:50|86468|86443|86464.9|86439.9|86472.7|86447.7|86463.1|86438.1|51
1627475640000|2021-07-28 12:34:00|86465|86440|86464.5|86439.5|86465.6|86440.6|86463.8|86438.8|34
1627475650000|2021-07-28 12:34:10|86464.6|86439.6|86465.6|86440.6|86470.8|86445.8|86463.4|86438.4|52
1627475660000|2021-07-28 12:34:20|86465.4|86440.4|86463.8|86438.8|86465.4|86440.4|86461.8|86436.8|39
1627475670000|2021-07-28 12:34:30|86463.7|86438.7|86458.9|86433.9|86464.2|86439.2|86456.7|86431.7|44
1627475680000|2021-07-28 12:34:40|86458.4|86433.4|86456.6|86431.6|86462.2|86437.2|86453.7|86428.7|44
1627475690000|2021-07-28 12:34:50|86457.9|86432.9|86451.6|86426.6|86457.9|86432.9|86450.2|86425.2|49
1627475700000|2021-07-28 12:35:00|86452.2|86427.2|86458.8|86433.8|86458.8|86433.8|86451|86426|47
1627475710000|2021-07-28 12:35:10|86458.9|86433.9|86461.2|86436.2|86464.7|86439.7|86457.7|86432.7|57
1627475720000|2021-07-28 12:35:20|86461.3|86436.3|86468.4|86443.4|86474.3|86449.3|86461.3|86436.3|50
1627475730000|2021-07-28 12:35:30|86470.5|86445.5|86467.9|86442.9|86470.5|86445.5|86466|86441|52
1627475740000|2021-07-28 12:35:40|86467.7|86442.7|86463.4|86438.4|86468.6|86443.6|86460.7|86435.7|43
1627475750000|2021-07-28 12:35:50|86463.3|86438.3|86464.3|86439.3|86468|86443|86460.3|86435.3|46
1627475760000|2021-07-28 12:36:00|86464.1|86439.1|86465.3|86440.3|86469.7|86444.7|86464.1|86439.1|45
1627475770000|2021-07-28 12:36:10|86466.3|86441.3|86474.4|86449.4|86476.8|86451.8|86465.7|86440.7|53
1627475780000|2021-07-28 12:36:20|86475.1|86450.1|86475.3|86450.3|86476.4|86451.4|86473.1|86448.1|47
1627475790000|2021-07-28 12:36:30|86475.4|86450.4|86478|86453|86489.3|86456.2|86474|86438.7|51
1627475800000|2021-07-28 12:36:40|86477.9|86452.9|86472.6|86447.6|86478.6|86453.6|86471.6|86446.6|43
1627475810000|2021-07-28 12:36:50|86473.7|86448.7|86473.2|86448.2|86474.2|86449.2|86472.3|86447.3|28
1627475820000|2021-07-28 12:37:00|86473.1|86448.1|86472.1|86447.1|86474.9|86449.9|86470.9|86445.9|47
1627475830000|2021-07-28 12:37:10|86471.3|86446.3|86472.1|86447.1|86473|86448|86471.3|86446.3|28
1627475840000|2021-07-28 12:37:20|86472.5|86447.5|86474.3|86449.3|86474.7|86449.7|86472.5|86447.5|30
1627475850000|2021-07-28 12:37:30|86474|86449|86470.4|86445.4|86474.5|86449.5|86470.4|86445.4|34
1627475860000|2021-07-28 12:37:40|86471.1|86446.1|86472.8|86447.8|86472.9|86447.9|86470.7|86445.7|23
1627475870000|2021-07-28 12:37:50|86473|86448|86470.4|86445.4|86473|86448|86470.4|86445.4|28
1627475880000|2021-07-28 12:38:00|86470.5|86445.5|86468.5|86443.5|86471.2|86446.2|86466.1|86441.1|37
1627475890000|2021-07-28 12:38:10|86468.6|86443.6|86472.1|86447.1|86473.1|86448.1|86468.2|86443.2|39
1627475900000|2021-07-28 12:38:20|86471.9|86446.9|86469.3|86444.3|86472|86447|86469.1|86444.1|36
1627475910000|2021-07-28 12:38:30|86469.5|86444.5|86469.3|86444.3|86469.6|86444.6|86468.1|86443.1|44
1627475920000|2021-07-28 12:38:40|86469.6|86444.6|86469.1|86444.1|86470.4|86445.4|86468.8|86443.8|32
1627475930000|2021-07-28 12:38:50|86469.2|86444.2|86469|86444|86469.7|86444.7|86468.6|86443.6|31
1627475940000|2021-07-28 12:39:00|86468.8|86443.8|86475.1|86450.1|86475.3|86450.3|86468.1|86443.1|42
1627475950000|2021-07-28 12:39:10|86474.4|86449.4|86480.1|86455.1|86481.4|86456.4|86474.4|86449.4|55
1627475960000|2021-07-28 12:39:20|86481.5|86456.5|86496|86471|86496|86471|86481.1|86456.1|52
1627475970000|2021-07-28 12:39:30|86496.4|86471.4|86500.6|86475.6|86502.1|86477.1|86496.4|86471.4|52
1627475980000|2021-07-28 12:39:40|86500.7|86475.7|86497|86472|86502.2|86477.2|86495.7|86470.7|47
1627475990000|2021-07-28 12:39:50|86497.4|86472.4|86495.4|86470.4|86497.4|86472.4|86492.3|86467.3|46
1627476000000|2021-07-28 12:40:00|86495.3|86470.3|86495.3|86470.3|86498.7|86473.7|86494.6|86469.6|50
1627476010000|2021-07-28 12:40:10|86495.7|86470.7|86496.4|86471.4|86497.2|86472.2|86495.2|86470.2|38
1627476020000|2021-07-28 12:40:20|86496.2|86471.2|86497.3|86472.3|86497.4|86472.4|86496.2|86471.2|27
1627476030000|2021-07-28 12:40:30|86497.5|86472.5|86495|86470|86497.7|86472.7|86489.6|86464.6|54
1627476040000|2021-07-28 12:40:40|86494.9|86469.9|86491.9|86466.9|86496.4|86471.4|86488.2|86463.2|44
1627476050000|2021-07-28 12:40:50|86494.1|86469.1|86495.2|86470.2|86496.1|86471.1|86491|86466|42
1627476060000|2021-07-28 12:41:00|86494.8|86469.8|86499.6|86474.6|86500.3|86475.3|86494.8|86469.8|42
1627476070000|2021-07-28 12:41:10|86500.6|86475.6|86500.1|86475.1|86502.2|86477.2|86497.8|86472.8|46
1627476080000|2021-07-28 12:41:20|86500.2|86475.2|86502.5|86477.5|86503|86478|86499.1|86474.1|34
1627476090000|2021-07-28 12:41:30|86503.9|86478.9|86499.2|86474.2|86503.9|86478.9|86499.2|86474.2|35
1627476100000|2021-07-28 12:41:40|86499.4|86474.4|86496.1|86471.1|86499.8|86474.8|86494.7|86469.7|48
1627476110000|2021-07-28 12:41:50|86496.5|86471.5|86501.3|86476.3|86501.3|86476.3|86491.7|86466.7|52
1627476120000|2021-07-28 12:42:00|86501.5|86476.5|86501.7|86476.7|86502|86477|86497.6|86472.6|50
1627476130000|2021-07-28 12:42:10|86501.6|86476.6|86503.5|86478.5|86503.6|86478.6|86501.1|86476.1|34
1627476140000|2021-07-28 12:42:20|86503|86478|86502.6|86477.6|86503.8|86478.8|86499.9|86474.9|42
1627476150000|2021-07-28 12:42:30|86502.9|86477.9|86501.8|86476.8|86504.8|86479.8|86501.6|86476.6|50
1627476160000|2021-07-28 12:42:40|86501.9|86476.9|86500.6|86475.6|86502.6|86477.6|86497.5|86472.5|49
1627476170000|2021-07-28 12:42:50|86501|86476|86495.3|86470.3|86501.6|86476.6|86494.1|86469.1|41
1627476180000|2021-07-28 12:43:00|86494.9|86469.9|86497.3|86472.3|86497.9|86472.9|86493.1|86468.1|59
1627476190000|2021-07-28 12:43:10|86497|86472|86497.1|86472.1|86498.9|86473.9|86495.9|86470.9|40
1627476200000|2021-07-28 12:43:20|86496.6|86471.6|86501.3|86476.3|86501.3|86476.3|86496.1|86471.1|38
1627476210000|2021-07-28 12:43:30|86501|86476|86503.7|86478.7|86505.4|86480.4|86501|86476|52
1627476220000|2021-07-28 12:43:40|86503.6|86478.6|86510|86485|86510.3|86485.3|86503.5|86478.5|48
1627476230000|2021-07-28 12:43:50|86510.7|86485.7|86508.9|86483.9|86513.3|86488.3|86506.1|86481.1|47
1627476240000|2021-07-28 12:44:00|86509.5|86484.5|86487.1|86462.1|86509.5|86484.5|86486.4|86461.4|60
1627476250000|2021-07-28 12:44:10|86486.7|86461.7|86481.2|86456.2|86487.5|86462.5|86480.6|86455.6|42
1627476260000|2021-07-28 12:44:20|86481.7|86456.7|86478.2|86453.2|86481.8|86456.8|86478.2|86453.2|51
1627476270000|2021-07-28 12:44:30|86478.3|86453.3|86477.5|86452.5|86479.7|86454.7|86476.6|86451.6|34
1627476280000|2021-07-28 12:44:40|86477.6|86452.6|86474.7|86449.7|86477.6|86452.6|86474|86449|39
1627476290000|2021-07-28 12:44:50|86474.6|86449.6|86470.7|86445.7|86474.7|86449.7|86470.1|86445.1|38
1627476300000|2021-07-28 12:45:00|86470.9|86445.9|86472.4|86447.4|86472.6|86447.6|86470.9|86445.9|45
1627476310000|2021-07-28 12:45:10|86472.5|86447.5|86474.9|86449.9|86475.7|86450.7|86470.4|86445.4|50
1627476320000|2021-07-28 12:45:20|86475.4|86450.4|86474|86449|86475.4|86450.4|86474|86449|25
1627476330000|2021-07-28 12:45:30|86473.9|86448.9|86470.9|86445.9|86474.4|86449.4|86469.5|86444.5|44
1627476340000|2021-07-28 12:45:40|86470.8|86445.8|86474.7|86449.7|86475.1|86450.1|86469.5|86444.5|43
1627476350000|2021-07-28 12:45:50|86473.2|86448.2|86472.7|86447.7|86473.5|86448.5|86468.6|86443.6|55
1627476360000|2021-07-28 12:46:00|86472.5|86447.5|86471.3|86446.3|86477.7|86452.7|86471.2|86446.2|43
1627476370000|2021-07-28 12:46:10|86471.6|86446.6|86471.8|86446.8|86472.2|86447.2|86471.2|86446.2|28
1627476380000|2021-07-28 12:46:20|86472.1|86447.1|86468.9|86443.9|86472.3|86447.3|86468.9|86443.9|28
1627476390000|2021-07-28 12:46:30|86468.4|86443.4|86467.6|86442.6|86468.5|86443.5|86467.3|86442.3|21
1627476400000|2021-07-28 12:46:40|86467.3|86442.3|86465.2|86440.2|86467.6|86442.6|86465.2|86440.2|25
1627476410000|2021-07-28 12:46:50|86465.1|86440.1|86463.7|86438.7|86465.3|86440.3|86463.2|86438.2|31
1627476420000|2021-07-28 12:47:00|86463.8|86438.8|86467.1|86442.1|86467.1|86442.1|86461.8|86436.8|36
1627476430000|2021-07-28 12:47:10|86467|86442|86467.1|86442.1|86469|86444|86466.2|86441.2|43
1627476440000|2021-07-28 12:47:20|86467|86442|86467.7|86442.7|86469.7|86444.7|86465.9|86440.9|25
1627476450000|2021-07-28 12:47:30|86466.3|86441.3|86466.5|86441.5|86466.5|86441.5|86463.1|86438.1|33
1627476460000|2021-07-28 12:47:40|86467.1|86442.1|86475.7|86450.7|86475.8|86450.8|86466.5|86441.5|44
1627476470000|2021-07-28 12:47:50|86476|86451|86477.8|86452.8|86479.5|86454.5|86474|86449|39
1627476480000|2021-07-28 12:48:00|86476.7|86451.7|86477.5|86452.5|86479.3|86454.3|86476.3|86451.3|41
1627476490000|2021-07-28 12:48:10|86477.4|86452.4|86475.9|86450.9|86478.5|86453.5|86475.8|86450.8|33
1627476500000|2021-07-28 12:48:20|86476.2|86451.2|86468|86443|86476.4|86451.4|86468|86443|42
1627476510000|2021-07-28 12:48:30|86468.1|86443.1|86471.3|86446.3|86471.4|86446.4|86467.8|86442.8|39
1627476520000|2021-07-28 12:48:40|86471.4|86446.4|86469.3|86444.3|86473.7|86448.7|86467.5|86442.5|47
1627476530000|2021-07-28 12:48:50|86469.6|86444.6|86465.9|86440.9|86470.1|86445.1|86464.4|86439.4|56
1627476540000|2021-07-28 12:49:00|86465.8|86440.8|86462|86437|86466.4|86441.4|86461.3|86436.3|44
1627476550000|2021-07-28 12:49:10|86461.9|86436.9|86458.8|86433.8|86461.9|86436.9|86458.3|86433.3|37
1627476560000|2021-07-28 12:49:20|86458.6|86433.6|86460.2|86435.2|86461.6|86436.6|86456.9|86431.9|40
1627476570000|2021-07-28 12:49:30|86460.3|86435.3|86464.3|86439.3|86464.3|86439.3|86459.7|86434.7|39
1627476580000|2021-07-28 12:49:40|86463.7|86438.7|86464.8|86439.8|86465.1|86440.1|86463.2|86438.2|33
1627476590000|2021-07-28 12:49:50|86464.5|86439.5|86466.3|86441.3|86467.6|86442.6|86462|86437|39
1627476600000|2021-07-28 12:50:00|86466.4|86441.4|86472.4|86447.4|86473.1|86448.1|86466.3|86441.3|43
1627476610000|2021-07-28 12:50:10|86470.1|86445.1|86473.6|86448.6|86474.1|86449.1|86470.1|86445.1|41
1627476620000|2021-07-28 12:50:20|86473.7|86448.7|86473.3|86448.3|86474.3|86449.3|86473.1|86448.1|34
1627476630000|2021-07-28 12:50:30|86473|86448|86465.1|86440.1|86473|86448|86464.7|86439.7|37
1627476640000|2021-07-28 12:50:40|86465.3|86440.3|86461.7|86436.7|86465.8|86440.8|86459.2|86434.2|35
1627476650000|2021-07-28 12:50:50|86461.8|86436.8|86457.3|86432.3|86461.8|86436.8|86456.5|86431.5|32
1627476660000|2021-07-28 12:51:00|86457.2|86432.2|86454.8|86429.8|86457.4|86432.4|86454.8|86429.8|31
1627476670000|2021-07-28 12:51:10|86454.6|86429.6|86453.8|86428.8|86458.3|86433.3|86452.7|86427.7|39
1627476680000|2021-07-28 12:51:20|86453.5|86428.5|86456|86431|86457.1|86432.1|86451.8|86426.8|42
1627476690000|2021-07-28 12:51:30|86456.4|86431.4|86456.6|86431.6|86456.8|86431.8|86455.6|86430.6|29
1627476700000|2021-07-28 12:51:40|86456.5|86431.5|86459.4|86434.4|86461.4|86436.4|86456.3|86431.3|34
1627476710000|2021-07-28 12:51:50|86459.8|86434.8|86461.3|86436.3|86462|86437|86458.3|86433.3|28
1627476720000|2021-07-28 12:52:00|86461.2|86436.2|86470.5|86445.5|86470.5|86445.5|86459.9|86434.9|33
1627476730000|2021-07-28 12:52:10|86470.3|86445.3|86472.7|86447.7|86473.5|86448.5|86467.9|86442.9|45
1627476740000|2021-07-28 12:52:20|86473.6|86448.6|86470.8|86445.8|86473.6|86448.6|86469.1|86444.1|38
1627476750000|2021-07-28 12:52:30|86472.2|86447.2|86468.2|86443.2|86473.9|86448.9|86467.3|86442.3|55
1627476760000|2021-07-28 12:52:40|86468.1|86443.1|86463.8|86438.8|86468.4|86443.4|86462.9|86437.9|41
1627476770000|2021-07-28 12:52:50|86463.6|86438.6|86460.5|86435.5|86464.9|86439.9|86458.2|86433.2|30
1627476780000|2021-07-28 12:53:00|86460.4|86435.4|86465.5|86440.5|86466|86441|86459|86434|47
1627476790000|2021-07-28 12:53:10|86465.8|86440.8|86461.2|86436.2|86467.3|86442.3|86460.7|86435.7|40
1627476800000|2021-07-28 12:53:20|86461.1|86436.1|86462.4|86437.4|86462.4|86437.4|86460.3|86435.3|32
1627476810000|2021-07-28 12:53:30|86462.5|86437.5|86456.8|86431.8|86462.5|86437.5|86456.8|86431.8|35
1627476820000|2021-07-28 12:53:40|86456.7|86431.7|86460.8|86435.8|86461|86436|86456.7|86431.7|36
1627476830000|2021-07-28 12:53:50|86460.2|86435.2|86460.4|86435.4|86461.9|86436.9|86459.5|86434.5|33
1627476840000|2021-07-28 12:54:00|86461.2|86436.2|86461.4|86436.4|86462|86437|86460.7|86435.7|18
1627476850000|2021-07-28 12:54:10|86461|86436|86466.8|86441.8|86466.9|86441.9|86460.7|86435.7|30
1627476860000|2021-07-28 12:54:20|86467|86442|86470.5|86445.5|86470.5|86445.5|86466.7|86441.7|34
1627476870000|2021-07-28 12:54:30|86471.1|86446.1|86473.9|86448.9|86478.8|86453.8|86471|86446|44
1627476880000|2021-07-28 12:54:40|86474.2|86449.2|86473.3|86448.3|86475.8|86450.8|86472.4|86447.4|38
1627476890000|2021-07-28 12:54:50|86473|86448|86463.7|86438.7|86473.5|86448.5|86463.5|86438.5|51
1627476900000|2021-07-28 12:55:00|86463.3|86438.3|86463.3|86438.3|86463.7|86438.7|86462.6|86437.6|37
1627476910000|2021-07-28 12:55:10|86463.1|86438.1|86460.8|86435.8|86464|86439|86460.4|86435.4|43
1627476920000|2021-07-28 12:55:20|86461.1|86436.1|86462.1|86437.1|86462.2|86437.2|86459.5|86434.5|38
1627476930000|2021-07-28 12:55:30|86461.8|86436.8|86481.9|86456.9|86482.1|86457.1|86461.8|86436.8|47
1627476940000|2021-07-28 12:55:40|86482.2|86457.2|86482.3|86457.3|86490.8|86465.8|86481.9|86456.9|60
1627476950000|2021-07-28 12:55:50|86482.5|86457.5|86469.8|86444.8|86482.5|86457.5|86467.2|86442.2|53
1627476960000|2021-07-28 12:56:00|86471|86446|86468.7|86443.7|86471.8|86446.8|86466|86441|55
1627476970000|2021-07-28 12:56:10|86469.5|86444.5|86466.1|86441.1|86469.5|86444.5|86464.3|86439.3|27
1627476980000|2021-07-28 12:56:20|86466.3|86441.3|86463.6|86438.6|86466.4|86441.4|86463.2|86438.2|26
1627476990000|2021-07-28 12:56:30|86463.7|86438.7|86471.9|86446.9|86472|86447|86463.7|86438.7|42
1627477000000|2021-07-28 12:56:40|86470.3|86445.3|86475.8|86450.8|86475.8|86450.8|86470.3|86445.3|42
1627477010000|2021-07-28 12:56:50|86474.9|86449.9|86474.7|86449.7|86475.3|86450.3|86471.1|86446.1|42
1627477020000|2021-07-28 12:57:00|86473.8|86448.8|86473.5|86448.5|86476.9|86451.9|86472.9|86447.9|36
1627477030000|2021-07-28 12:57:10|86473.3|86448.3|86474.3|86449.3|86475|86450|86471.3|86446.3|47
1627477040000|2021-07-28 12:57:20|86474.5|86449.5|86473.2|86448.2|86477.6|86452.6|86472.7|86447.7|54
1627477050000|2021-07-28 12:57:30|86472.9|86447.9|86477.4|86452.4|86478.7|86453.7|86472.9|86447.9|36
1627477060000|2021-07-28 12:57:40|86478.1|86453.1|86474.8|86449.8|86478.1|86453.1|86474|86449|31
1627477070000|2021-07-28 12:57:50|86474.5|86449.5|86473.5|86448.5|86474.5|86449.5|86470.5|86445.5|36
1627477080000|2021-07-28 12:58:00|86473.3|86448.3|86472.3|86447.3|86473.3|86448.3|86470.4|86445.4|40
1627477090000|2021-07-28 12:58:10|86472.8|86447.8|86474.3|86449.3|86476.5|86451.5|86471.9|86446.9|41
1627477100000|2021-07-28 12:58:20|86474.6|86449.6|86468.6|86443.6|86474.7|86449.7|86467.2|86442.2|41
1627477110000|2021-07-28 12:58:30|86468.7|86443.7|86473|86448|86473|86448|86468.5|86443.5|34
1627477120000|2021-07-28 12:58:40|86473.2|86448.2|86470.4|86445.4|86474.9|86449.9|86470.4|86445.4|49
1627477130000|2021-07-28 12:58:50|86470.6|86445.6|86471.9|86446.9|86472.6|86447.6|86470.5|86445.5|35
1627477140000|2021-07-28 12:59:00|86472.7|86447.7|86467.4|86442.4|86473.8|86448.8|86467|86442|37
1627477150000|2021-07-28 12:59:10|86466.8|86441.8|86463.7|86438.7|86467.3|86442.3|86457.6|86432.6|55
1627477160000|2021-07-28 12:59:20|86463.8|86438.8|86464.6|86439.6|86465.6|86440.6|86459|86434|50
1627477170000|2021-07-28 12:59:30|86464.5|86439.5|86462.2|86437.2|86466.5|86441.5|86460.8|86435.8|39
1627477180000|2021-07-28 12:59:40|86459.9|86434.9|86464.1|86439.1|86464.1|86439.1|86456.9|86431.9|52
1627477190000|2021-07-28 12:59:50|86464.7|86439.7|86463.1|86438.1|86471.2|86446.2|86463.1|86438.1|52
1627477200000|2021-07-28 13:00:00|86462.8|86437.8|86466|86441|86466.5|86441.5|86460.8|86435.8|56
1627477210000|2021-07-28 13:00:10|86465.9|86440.9|86472.1|86447.1|86473.9|86448.9|86465.9|86440.9|43
1627477220000|2021-07-28 13:00:20|86472|86447|86465.8|86440.8|86472|86447|86465.7|86440.7|55
1627477230000|2021-07-28 13:00:30|86465.7|86440.7|86463.8|86438.8|86466.6|86441.6|86462.3|86437.3|45
1627477240000|2021-07-28 13:00:40|86464|86439|86460.2|86435.2|86464.5|86439.5|86459.5|86434.5|40
1627477250000|2021-07-28 13:00:50|86460.1|86435.1|86460.8|86435.8|86464.8|86439.8|86459.3|86434.3|44
1627477260000|2021-07-28 13:01:00|86461.1|86436.1|86459.7|86434.7|86461.3|86436.3|86457.8|86432.8|37
1627477270000|2021-07-28 13:01:10|86459.3|86434.3|86459|86434|86460.1|86435.1|86458.2|86433.2|27
1627477280000|2021-07-28 13:01:20|86458.9|86433.9|86458.9|86433.9|86460.2|86435.2|86456.1|86431.1|42
1627477290000|2021-07-28 13:01:30|86458.8|86433.8|86457.5|86432.5|86460.9|86435.9|86457.3|86432.3|36
1627477300000|2021-07-28 13:01:40|86457.6|86432.6|86456.4|86431.4|86459.4|86434.4|86454.9|86429.9|48
1627477310000|2021-07-28 13:01:50|86456.3|86431.3|86430|86405|86456.6|86431.6|86428.6|86403.6|61
1627477320000|2021-07-28 13:02:00|86430.8|86405.8|86426.3|86401.3|86430.8|86405.8|86424.7|86399.7|54
1627477330000|2021-07-28 13:02:10|86424.7|86399.7|86415.1|86390.1|86424.7|86399.7|86414.1|86389.1|58
1627477340000|2021-07-28 13:02:20|86414.6|86389.6|86421.1|86396.1|86421.1|86396.1|86410.1|86385.1|67
1627477350000|2021-07-28 13:02:30|86420.8|86395.8|86427.6|86402.6|86432.1|86407.1|86420.8|86395.8|62
1627477360000|2021-07-28 13:02:40|86427.8|86402.8|86439.3|86414.3|86439.3|86414.3|86427.8|86402.8|56
1627477370000|2021-07-28 13:02:50|86439.2|86414.2|86445.2|86420.2|86447.2|86422.2|86438.3|86413.3|57
1627477380000|2021-07-28 13:03:00|86443.9|86418.9|86435.6|86410.6|86445.2|86420.2|86435.2|86410.2|57
1627477390000|2021-07-28 13:03:10|86435.8|86410.8|86438.5|86413.5|86440|86415|86435.8|86410.8|37
1627477400000|2021-07-28 13:03:20|86437.8|86412.8|86433.2|86408.2|86438.3|86413.3|86431.8|86406.8|49
1627477410000|2021-07-28 13:03:30|86433.4|86408.4|86430.3|86405.3|86433.4|86408.4|86429|86404|40
1627477420000|2021-07-28 13:03:40|86430.1|86405.1|86428|86403|86430.1|86405.1|86422.2|86397.2|51
1627477430000|2021-07-28 13:03:50|86428.4|86403.4|86404.3|86379.3|86428.4|86403.4|86404.1|86379.1|61
1627477440000|2021-07-28 13:04:00|86404.1|86379.1|86398.3|86373.3|86404.7|86379.7|86398.3|86373.3|52
1627477450000|2021-07-28 13:04:10|86398.4|86373.4|86396.5|86371.5|86402|86377|86396.5|86371.5|49
1627477460000|2021-07-28 13:04:20|86396|86371|86409.9|86384.9|86410.4|86385.4|86396|86371|55
1627477470000|2021-07-28 13:04:30|86409.7|86384.7|86412.9|86387.9|86415.8|86390.8|86407.7|86382.7|63
1627477480000|2021-07-28 13:04:40|86413.1|86388.1|86427.3|86402.3|86427.3|86402.3|86408.1|86383.1|59
1627477490000|2021-07-28 13:04:50|86428|86403|86432.9|86407.9|86433|86408|86423|86398|56
1627477500000|2021-07-28 13:05:00|86429.8|86404.8|86425.7|86400.7|86431|86406|86425.5|86400.5|33
1627477510000|2021-07-28 13:05:10|86426|86401|86422.5|86397.5|86426|86401|86421.3|86396.3|44
1627477520000|2021-07-28 13:05:20|86422.7|86397.7|86425.6|86400.6|86427.5|86402.5|86422.4|86397.4|49
1627477530000|2021-07-28 13:05:30|86424.4|86399.4|86415|86390|86424.4|86399.4|86413.1|86388.1|57
1627477540000|2021-07-28 13:05:40|86414.8|86389.8|86412.8|86387.8|86415.1|86390.1|86412.5|86387.5|39
1627477550000|2021-07-28 13:05:50|86412.6|86387.6|86409.9|86384.9|86413.6|86388.6|86407.9|86382.9|52
1627477560000|2021-07-28 13:06:00|86409.3|86384.3|86420.9|86395.9|86431.1|86406.1|86409.3|86384.3|63
1627477570000|2021-07-28 13:06:10|86420.2|86395.2|86435.3|86410.3|86435.5|86410.5|86419.9|86394.9|56
1627477580000|2021-07-28 13:06:20|86434.7|86409.7|86428.5|86403.5|86439.6|86414.6|86426.2|86401.2|54
1627477590000|2021-07-28 13:06:30|86428.6|86403.6|86427.1|86402.1|86428.8|86403.8|86426.1|86401.1|39
1627477600000|2021-07-28 13:06:40|86427|86402|86416.4|86391.4|86427.3|86402.3|86416.4|86391.4|56
1627477610000|2021-07-28 13:06:50|86416.9|86391.9|86411.4|86386.4|86416.9|86391.9|86411.3|86386.3|49
1627477620000|2021-07-28 13:07:00|86411.6|86386.6|86415.4|86390.4|86417.9|86392.9|86411.6|86386.6|64
1627477630000|2021-07-28 13:07:10|86415|86390|86404.4|86379.4|86415.4|86390.4|86404|86379|59
1627477640000|2021-07-28 13:07:20|86404.3|86379.3|86405.1|86380.1|86408.1|86383.1|86403.5|86378.5|48
1627477650000|2021-07-28 13:07:30|86402.1|86377.1|86402.6|86377.6|86404.2|86379.2|86401.9|86376.9|49
1627477660000|2021-07-28 13:07:40|86402.7|86377.7|86406.4|86381.4|86409.2|86384.2|86402.3|86377.3|49
1627477670000|2021-07-28 13:07:50|86406.8|86381.8|86417.5|86392.5|86419.3|86394.3|86404.8|86379.8|52
1627477680000|2021-07-28 13:08:00|86417.9|86392.9|86416.2|86391.2|86419.5|86394.5|86412.3|86387.3|44
1627477690000|2021-07-28 13:08:10|86416.4|86391.4|86425.8|86400.8|86427.6|86402.6|86415.7|86390.7|48
1627477700000|2021-07-28 13:08:20|86425.6|86400.6|86423.6|86398.6|86425.6|86400.6|86421.5|86396.5|44
1627477710000|2021-07-28 13:08:30|86423|86398|86404.9|86379.9|86423|86398|86403.8|86378.8|51
1627477720000|2021-07-28 13:08:40|86402.6|86377.6|86400.2|86375.2|86410.5|86385.5|86399|86374|50
1627477730000|2021-07-28 13:08:50|86400.3|86375.3|86407.9|86382.9|86409|86384|86399.4|86374.4|35
1627477740000|2021-07-28 13:09:00|86408.6|86383.6|86410.5|86385.5|86410.5|86385.5|86404.8|86379.8|33
1627477750000|2021-07-28 13:09:10|86412|86387|86395.6|86370.6|86412|86387|86395.4|86370.4|47
1627477760000|2021-07-28 13:09:20|86396.3|86371.3|86394.3|86369.3|86396.5|86371.5|86389.1|86364.1|49
1627477770000|2021-07-28 13:09:30|86394.1|86369.1|86390|86365|86394.1|86369.1|86388.3|86363.3|50
1627477780000|2021-07-28 13:09:40|86390.5|86365.5|86390.1|86365.1|86392.2|86367.2|86388.4|86363.4|43
1627477790000|2021-07-28 13:09:50|86390.6|86365.6|86392.8|86367.8|86397.9|86372.9|86389.2|86364.2|57
1627477800000|2021-07-28 13:10:00|86393.3|86368.3|86400.4|86375.4|86404|86379|86391.7|86366.7|54
1627477810000|2021-07-28 13:10:10|86400.2|86375.2|86405.9|86380.9|86406.3|86381.3|86398.8|86373.8|56
1627477820000|2021-07-28 13:10:20|86405.7|86380.7|86406.2|86381.2|86407.5|86382.5|86405.4|86380.4|43
1627477830000|2021-07-28 13:10:30|86406|86381|86406.1|86381.1|86406.9|86381.9|86404.8|86379.8|31
1627477840000|2021-07-28 13:10:40|86406.2|86381.2|86406.6|86381.6|86407.8|86382.8|86405.9|86380.9|25
1627477850000|2021-07-28 13:10:50|86406.7|86381.7|86403.9|86378.9|86410|86385|86402.4|86377.4|43
1627477860000|2021-07-28 13:11:00|86403.7|86378.7|86404.5|86379.5|86405.3|86380.3|86403.4|86378.4|29
1627477870000|2021-07-28 13:11:10|86404.3|86379.3|86407.9|86382.9|86408.7|86383.7|86403.8|86378.8|39
1627477880000|2021-07-28 13:11:20|86409|86384|86414.3|86389.3|86414.3|86389.3|86406.8|86381.8|41
1627477890000|2021-07-28 13:11:30|86414|86389|86418.2|86393.2|86423.2|86398.2|86413.4|86388.4|54
1627477900000|2021-07-28 13:11:40|86418.1|86393.1|86426.1|86401.1|86427.2|86402.2|86417.4|86392.4|52
1627477910000|2021-07-28 13:11:50|86426.2|86401.2|86448.5|86423.5|86450.8|86423.5|86422.3|86397.3|43
1627477920000|2021-07-28 13:12:00|86449.9|86424.9|86465.8|86440.8|86474|86440.8|86446.7|86418.8|51
1627477930000|2021-07-28 13:12:10|86480.1|86430.1|86472.6|86447.6|86480.1|86447.6|86466.8|86429|55
1627477940000|2021-07-28 13:12:20|86472.4|86447.4|86468|86443|86484.4|86451.1|86467.4|86433.8|49
1627477950000|2021-07-28 13:12:30|86467.7|86442.7|86461.3|86436.3|86469|86444|86460.9|86435.9|46
1627477960000|2021-07-28 13:12:40|86461.6|86436.6|86456.8|86431.8|86461.8|86436.8|86456.4|86431.4|38
1627477970000|2021-07-28 13:12:50|86456.7|86431.7|86450.7|86425.7|86456.9|86431.9|86449.7|86424.7|43
1627477980000|2021-07-28 13:13:00|86450.4|86425.4|86450.4|86425.4|86451.4|86426.4|86449.2|86424.2|34
1627477990000|2021-07-28 13:13:10|86450.3|86425.3|86453.9|86428.9|86454.8|86429.8|86449.4|86424.4|36
1627478000000|2021-07-28 13:13:20|86454.1|86429.1|86458.4|86433.4|86459.8|86434.8|86451.8|86426.8|48
1627478010000|2021-07-28 13:13:30|86458.9|86433.9|86458.8|86433.8|86459|86434|86457|86432|36
1627478020000|2021-07-28 13:13:40|86458.7|86433.7|86458.9|86433.9|86461.7|86436.7|86455.9|86430.9|41
1627478030000|2021-07-28 13:13:50|86459.2|86434.2|86449.3|86424.3|86459.7|86434.7|86449|86424|37
1627478040000|2021-07-28 13:14:00|86449.4|86424.4|86445.6|86420.6|86449.6|86424.6|86444.9|86419.9|41
1627478050000|2021-07-28 13:14:10|86445.5|86420.5|86445.7|86420.7|86446.6|86421.6|86444.9|86419.9|42
1627478060000|2021-07-28 13:14:20|86445.9|86420.9|86447.4|86422.4|86448.6|86423.6|86445.9|86420.9|28
1627478070000|2021-07-28 13:14:30|86447.3|86422.3|86448.8|86423.8|86450.3|86425.3|86446.3|86421.3|26
1627478080000|2021-07-28 13:14:40|86448.9|86423.9|86443.3|86418.3|86449.4|86424.4|86442.6|86417.6|42
1627478090000|2021-07-28 13:14:50|86443.5|86418.5|86451.1|86426.1|86452.4|86427.4|86440.6|86415.6|44
1627478100000|2021-07-28 13:15:00|86451.8|86426.8|86456.7|86431.7|86463.8|86438.8|86451.5|86426.5|55
1627478110000|2021-07-28 13:15:10|86457.3|86432.3|86461.6|86436.6|86464.3|86439.3|86454.7|86429.7|68
1627478120000|2021-07-28 13:15:20|86464.7|86439.7|86477.5|86452.5|86479.1|86454.1|86464.7|86439.7|57
1627478130000|2021-07-28 13:15:30|86477.3|86452.3|86472.3|86447.3|86477.4|86452.4|86471.4|86446.4|51
1627478140000|2021-07-28 13:15:40|86473.7|86448.7|86471|86446|86474.8|86449.8|86468.5|86443.5|48
1627478150000|2021-07-28 13:15:50|86470.7|86445.7|86473|86448|86474.4|86449.4|86465.9|86440.9|56
1627478160000|2021-07-28 13:16:00|86467.5|86442.5|86472|86447|86478.2|86453.2|86466.4|86441.4|64
1627478170000|2021-07-28 13:16:10|86471.5|86446.5|86478.3|86453.3|86478.8|86453.8|86462|86437|60
1627478180000|2021-07-28 13:16:20|86478.2|86453.2|86486|86461|86486|86461|86478.2|86453.2|31
1627478190000|2021-07-28 13:16:30|86486.4|86461.4|86492.7|86467.7|86495.4|86470.4|86485.7|86460.7|55
1627478200000|2021-07-28 13:16:40|86492.6|86467.6|86489.9|86464.9|86494|86469|86486.8|86461.8|45
1627478210000|2021-07-28 13:16:50|86489.8|86464.8|86490.6|86465.6|86490.8|86465.8|86489.4|86464.4|28
1627478220000|2021-07-28 13:17:00|86490.1|86465.1|86493.3|86468.3|86497.4|86472.4|86487.5|86462.5|44
1627478230000|2021-07-28 13:17:10|86493|86468|86483.3|86458.3|86493.7|86468.7|86481.8|86456.8|64
1627478240000|2021-07-28 13:17:20|86481.1|86456.1|86491.4|86466.4|86492.6|86467.6|86481.1|86456.1|60
1627478250000|2021-07-28 13:17:30|86491.1|86466.1|86486.3|86461.3|86491.5|86466.5|86485.3|86460.3|40
1627478260000|2021-07-28 13:17:40|86485.9|86460.9|86486.7|86461.7|86487.5|86462.5|86485.7|86460.7|20
1627478270000|2021-07-28 13:17:50|86486.2|86461.2|86483.7|86458.7|86486.4|86461.4|86483|86458|40
1627478280000|2021-07-28 13:18:00|86484|86459|86479|86454|86485.7|86460.7|86478.8|86453.8|49
1627478290000|2021-07-28 13:18:10|86478.2|86453.2|86480.7|86455.7|86481.3|86456.3|86476.8|86451.8|55
1627478300000|2021-07-28 13:18:20|86480.9|86455.9|86485.2|86460.2|86486|86461|86480.5|86455.5|42
1627478310000|2021-07-28 13:18:30|86485.3|86460.3|86485.2|86460.2|86486.3|86461.3|86484.9|86459.9|26
1627478320000|2021-07-28 13:18:40|86485.3|86460.3|86489.9|86464.9|86490|86465|86482.6|86457.6|40
1627478330000|2021-07-28 13:18:50|86489.7|86464.7|86490|86465|86493.6|86468.6|86486.1|86461.1|36
1627478340000|2021-07-28 13:19:00|86489.2|86464.2|86494.3|86469.3|86496.8|86471.8|86487.9|86462.9|59
1627478350000|2021-07-28 13:19:10|86494.4|86469.4|86493.4|86468.4|86494.4|86469.4|86489.4|86464.4|47
1627478360000|2021-07-28 13:19:20|86493.1|86468.1|86505.6|86480.6|86506.7|86481.7|86490.3|86465.3|52
1627478370000|2021-07-28 13:19:30|86505.1|86480.1|86504.6|86479.6|86506|86481|86504|86479|47
1627478380000|2021-07-28 13:19:40|86504.5|86479.5|86503.3|86478.3|86506.9|86481.9|86501.7|86476.7|44
1627478390000|2021-07-28 13:19:50|86504.2|86479.2|86506.1|86481.1|86506.8|86481.8|86502.5|86477.5|53
1627478400000|2021-07-28 13:20:00|86508.8|86483.8|86510.3|86485.3|86511|86486|86507.9|86482.9|55
1627478410000|2021-07-28 13:20:10|86510.4|86485.4|86521.4|86496.4|86523.2|86498.2|86510|86485|64
1627478420000|2021-07-28 13:20:20|86522|86497|86518.4|86493.4|86522|86497|86517.4|86492.4|45
1627478430000|2021-07-28 13:20:30|86518.3|86493.3|86517.9|86492.9|86521.2|86496.2|86514.7|86489.7|41
1627478440000|2021-07-28 13:20:40|86517.4|86492.4|86503.5|86478.5|86517.4|86492.4|86503.5|86478.5|61
1627478450000|2021-07-28 13:20:50|86503.4|86478.4|86495.7|86470.7|86504.7|86479.7|86495.6|86470.6|58
1627478460000|2021-07-28 13:21:00|86495|86470|86502.4|86477.4|86502.4|86477.4|86494.9|86469.9|58
1627478470000|2021-07-28 13:21:10|86500.8|86475.8|86502.9|86477.9|86503.9|86478.9|86492.1|86467.1|58
1627478480000|2021-07-28 13:21:20|86500.2|86475.2|86493.9|86468.9|86500.2|86475.2|86491.4|86466.4|57
1627478490000|2021-07-28 13:21:30|86494.1|86469.1|86500.5|86475.5|86503.4|86478.4|86494.1|86469.1|56
1627478500000|2021-07-28 13:21:40|86500.2|86475.2|86501.1|86476.1|86504.3|86479.3|86499|86474|52
1627478510000|2021-07-28 13:21:50|86502.4|86477.4|86500.1|86475.1|86503.2|86478.2|86496.2|86471.2|43
1627478520000|2021-07-28 13:22:00|86500.2|86475.2|86504|86479|86504.3|86479.3|86500.2|86475.2|42
1627478530000|2021-07-28 13:22:10|86503.9|86478.9|86512.2|86487.2|86514.9|86489.9|86503.8|86478.8|57
1627478540000|2021-07-28 13:22:20|86512.5|86487.5|86510.4|86485.4|86513.3|86488.3|86510.4|86485.4|47
1627478550000|2021-07-28 13:22:30|86510.1|86485.1|86511.6|86486.6|86511.6|86486.6|86505.9|86480.9|38
1627478560000|2021-07-28 13:22:40|86510.6|86485.6|86511.5|86486.5|86512.3|86487.3|86510.2|86485.2|34
1627478570000|2021-07-28 13:22:50|86511.4|86486.4|86511.9|86486.9|86511.9|86486.9|86510.7|86485.7|23
1627478580000|2021-07-28 13:23:00|86511.7|86486.7|86514.8|86489.8|86516.3|86491.3|86510.8|86485.8|33
1627478590000|2021-07-28 13:23:10|86515.3|86490.3|86514.1|86489.1|86516.9|86491.9|86510.3|86485.3|43
1627478600000|2021-07-28 13:23:20|86514|86489|86508.8|86483.8|86514.1|86489.1|86507.9|86482.9|43
1627478610000|2021-07-28 13:23:30|86509.6|86484.6|86508.3|86483.3|86509.6|86484.6|86506.8|86481.8|42
1627478620000|2021-07-28 13:23:40|86508.6|86483.6|86510.9|86485.9|86515.2|86490.2|86507.4|86482.4|48
1627478630000|2021-07-28 13:23:50|86510.2|86485.2|86508.8|86483.8|86510.2|86485.2|86507.8|86482.8|34
1627478640000|2021-07-28 13:24:00|86508.4|86483.4|86505.9|86480.9|86509|86484|86501.5|86476.5|49
1627478650000|2021-07-28 13:24:10|86505.6|86480.6|86503.4|86478.4|86506.5|86481.5|86499.2|86474.2|35
1627478660000|2021-07-28 13:24:20|86504.9|86479.9|86505.2|86480.2|86506.3|86481.3|86497.8|86472.8|58
1627478670000|2021-07-28 13:24:30|86503.7|86478.7|86501|86476|86505.4|86480.4|86497.6|86472.6|52
1627478680000|2021-07-28 13:24:40|86500.8|86475.8|86505.3|86480.3|86506.1|86481.1|86498.6|86473.6|54
1627478690000|2021-07-28 13:24:50|86505.2|86480.2|86501.1|86476.1|86506.2|86481.2|86500.5|86475.5|45
1627478700000|2021-07-28 13:25:00|86501.2|86476.2|86502.3|86477.3|86504.1|86479.1|86498.9|86473.9|45
1627478710000|2021-07-28 13:25:10|86502.8|86477.8|86500.1|86475.1|86504|86479|86498.4|86473.4|50
1627478720000|2021-07-28 13:25:20|86500.3|86475.3|86486.5|86461.5|86500.5|86475.5|86486.1|86461.1|52
1627478730000|2021-07-28 13:25:30|86486.3|86461.3|86486.6|86461.6|86491|86466|86483.6|86458.6|53
1627478740000|2021-07-28 13:25:40|86486.9|86461.9|86486.7|86461.7|86487.8|86462.8|86485.9|86460.9|39
1627478750000|2021-07-28 13:25:50|86487|86462|86491.5|86466.5|86491.7|86466.7|86487|86462|59
1627478760000|2021-07-28 13:26:00|86490.8|86465.8|86490.7|86465.7|86491.7|86466.7|86490.5|86465.5|37
1627478770000|2021-07-28 13:26:10|86490.3|86465.3|86489.9|86464.9|86491.1|86466.1|86489|86464|35
1627478780000|2021-07-28 13:26:20|86490.1|86465.1|86491.2|86466.2|86492|86467|86489.9|86464.9|34
1627478790000|2021-07-28 13:26:30|86491.1|86466.1|86491.3|86466.3|86491.8|86466.8|86490.9|86465.9|40
1627478800000|2021-07-28 13:26:40|86491.2|86466.2|86485.3|86460.3|86494|86469|86485.1|86460.1|46
1627478810000|2021-07-28 13:26:50|86484.8|86459.8|86479.1|86454.1|86493|86459.8|86477.5|86442.3|54
1627478820000|2021-07-28 13:27:00|86478.8|86453.8|86479.3|86454.3|86479.8|86454.8|86477.8|86452.8|37
1627478830000|2021-07-28 13:27:10|86479.4|86454.4|86478.8|86453.8|86479.4|86454.4|86478.2|86453.2|36
1627478840000|2021-07-28 13:27:20|86478.6|86453.6|86482.2|86457.2|86494|86458.7|86478.6|86444|49
1627478850000|2021-07-28 13:27:30|86482.3|86457.3|86478.8|86453.8|86483.7|86458.7|86478.8|86453.8|40
1627478860000|2021-07-28 13:27:40|86478.5|86453.5|86479.6|86454.6|86480.2|86455.2|86477.6|86452.6|45
1627478870000|2021-07-28 13:27:50|86479.7|86454.7|86481.5|86456.5|86481.5|86456.5|86479.2|86454.2|41
1627478880000|2021-07-28 13:28:00|86481.7|86456.7|86486|86461|86487.4|86462.4|86481.4|86456.4|51
1627478890000|2021-07-28 13:28:10|86486.4|86461.4|86489.3|86464.3|86490.3|86465.3|86486.2|86461.2|37
1627478900000|2021-07-28 13:28:20|86489|86464|86490|86465|86490|86465|86488.8|86463.8|21
1627478910000|2021-07-28 13:28:30|86490.2|86465.2|86489.7|86464.7|86490.2|86465.2|86489.2|86464.2|20
1627478920000|2021-07-28 13:28:40|86489.8|86464.8|86491.1|86466.1|86493|86468|86489.8|86464.8|26
1627478930000|2021-07-28 13:28:50|86491.6|86466.6|86488.6|86463.6|86491.6|86466.6|86488.6|86463.6|29
1627478940000|2021-07-28 13:29:00|86488.7|86463.7|86488.2|86463.2|86489.9|86464.9|86486.3|86461.3|32
1627478950000|2021-07-28 13:29:10|86488.3|86463.3|86488.2|86463.2|86489|86464|86488.1|86463.1|23
1627478960000|2021-07-28 13:29:20|86488.1|86463.1|86488.4|86463.4|86488.6|86463.6|86488.1|86463.1|12
1627478970000|2021-07-28 13:29:30|86488.3|86463.3|86484.6|86459.6|86488.4|86463.4|86483.9|86458.9|29
1627478980000|2021-07-28 13:29:40|86484.2|86459.2|86479.6|86454.6|86484.5|86459.5|86478.4|86453.4|34
1627478990000|2021-07-28 13:29:50|86478.9|86453.9|86475.3|86450.3|86481|86456|86475.3|86450.3|38
1627479000000|2021-07-28 13:30:00|86475.6|86450.6|86473.5|86448.5|86475.6|86450.6|86471.5|86446.5|34
1627479010000|2021-07-28 13:30:10|86473.3|86448.3|86474.8|86449.8|86474.8|86449.8|86471|86446|28
1627479020000|2021-07-28 13:30:20|86477.8|86452.8|86461|86436|86477.8|86452.8|86461|86436|43
1627479030000|2021-07-28 13:30:30|86460.6|86435.6|86462.3|86437.3|86463.6|86438.6|86460.1|86435.1|36
1627479040000|2021-07-28 13:30:40|86462.2|86437.2|86460|86435|86462.5|86437.5|86457.4|86432.4|39
1627479050000|2021-07-28 13:30:50|86460.5|86435.5|86458.4|86433.4|86464|86439|86458.4|86433.4|38
1627479060000|2021-07-28 13:31:00|86458.5|86433.5|86455.7|86430.7|86458.7|86433.7|86454.5|86429.5|37
1627479070000|2021-07-28 13:31:10|86455.8|86430.8|86449.8|86424.8|86455.8|86430.8|86446.8|86421.8|32
1627479080000|2021-07-28 13:31:20|86450.1|86425.1|86454.2|86429.2|86454.5|86429.5|86450.1|86425.1|37
1627479090000|2021-07-28 13:31:30|86454.8|86429.8|86448.2|86423.2|86458.5|86433.5|86447.5|86422.5|39
1627479100000|2021-07-28 13:31:40|86448.4|86423.4|86438.9|86413.9|86448.4|86423.4|86438.4|86413.4|34
1627479110000|2021-07-28 13:31:50|86438.6|86413.6|86440.3|86415.3|86440.8|86415.8|86435.3|86410.3|32
1627479120000|2021-07-28 13:32:00|86440.7|86415.7|86437.8|86412.8|86442.9|86417.9|86437.8|86412.8|34
1627479130000|2021-07-28 13:32:10|86437.4|86412.4|86445.9|86420.9|86446.7|86421.7|86436.3|86411.3|38
1627479140000|2021-07-28 13:32:20|86446.1|86421.1|86446|86421|86446.9|86421.9|86441.5|86416.5|31
1627479150000|2021-07-28 13:32:30|86445.6|86420.6|86446.5|86421.5|86451.9|86426.9|86444.8|86419.8|37
1627479160000|2021-07-28 13:32:40|86446.6|86421.6|86447.2|86422.2|86450.2|86425.2|86444.4|86419.4|35
1627479170000|2021-07-28 13:32:50|86448.2|86423.2|86433.4|86408.4|86448.2|86423.2|86433.4|86408.4|36
1627479180000|2021-07-28 13:33:00|86433.5|86408.5|86435.4|86410.4|86435.4|86410.4|86428.4|86403.4|35
1627479190000|2021-07-28 13:33:10|86435.5|86410.5|86439.2|86414.2|86440.3|86415.3|86433.8|86408.8|37
1627479200000|2021-07-28 13:33:20|86439.3|86414.3|86439.4|86414.4|86441.1|86416.1|86438.6|86413.6|27
1627479210000|2021-07-28 13:33:30|86439.2|86414.2|86440|86415|86441.7|86416.7|86439.1|86414.1|29
1627479220000|2021-07-28 13:33:40|86438.8|86413.8|86446.7|86421.7|86447.2|86422.2|86438.3|86413.3|24
1627479230000|2021-07-28 13:33:50|86446.6|86421.6|86447.4|86422.4|86450.5|86425.5|86446.2|86421.2|30
1627479240000|2021-07-28 13:34:00|86447.9|86422.9|86451.8|86426.8|86455.3|86430.3|86446.5|86421.5|29
1627479250000|2021-07-28 13:34:10|86451.7|86426.7|86448|86423|86455.3|86430.3|86448|86423|38
1627479260000|2021-07-28 13:34:20|86448.5|86423.5|86442.5|86417.5|86448.6|86423.6|86442.5|86417.5|34
1627479270000|2021-07-28 13:34:30|86442.4|86417.4|86439.1|86414.1|86442.8|86417.8|86437.5|86412.5|34
1627479280000|2021-07-28 13:34:40|86439.2|86414.2|86454.5|86429.5|86455.2|86430.2|86439|86414|38
1627479290000|2021-07-28 13:34:50|86454.6|86429.6|86455|86430|86459.8|86434.8|86454.4|86429.4|38
1627479300000|2021-07-28 13:35:00|86456.4|86431.4|86454.8|86429.8|86456.4|86431.4|86452.5|86427.5|28
1627479310000|2021-07-28 13:35:10|86457.2|86432.2|86459.2|86434.2|86462.5|86437.5|86456.8|86431.8|38
1627479320000|2021-07-28 13:35:20|86459.8|86434.8|86448.9|86423.9|86460.4|86435.4|86448.9|86423.9|38
1627479330000|2021-07-28 13:35:30|86448.4|86423.4|86459.6|86434.6|86461.4|86436.4|86448.3|86423.3|37
1627479340000|2021-07-28 13:35:40|86458.9|86433.9|86470.5|86445.5|86480.8|86455.8|86458.9|86433.9|40
1627479350000|2021-07-28 13:35:50|86469.9|86444.9|86460.9|86435.9|86471.2|86446.2|86460.7|86435.7|37
1627479360000|2021-07-28 13:36:00|86461.2|86436.2|86457.7|86432.7|86462.3|86437.3|86456.5|86431.5|36
1627479370000|2021-07-28 13:36:10|86458.7|86433.7|86466.9|86441.9|86471.4|86446.4|86458.7|86433.7|40
1627479380000|2021-07-28 13:36:20|86468.2|86443.2|86470.6|86445.6|86473.2|86448.2|86468.2|86443.2|37
1627479390000|2021-07-28 13:36:30|86473.7|86448.7|86466.9|86441.9|86473.7|86448.7|86465.5|86440.5|34
1627479400000|2021-07-28 13:36:40|86466.3|86441.3|86467.8|86442.8|86469.3|86444.3|86466.3|86441.3|29
1627479410000|2021-07-28 13:36:50|86467.3|86442.3|86473.7|86448.7|86473.7|86448.7|86465.3|86440.3|36
1627479420000|2021-07-28 13:37:00|86475.4|86450.4|86485.2|86460.2|86485.2|86460.2|86474|86449|38
1627479430000|2021-07-28 13:37:10|86486.1|86461.1|86490.7|86465.7|86493|86468|86486.1|86461.1|38
1627479440000|2021-07-28 13:37:20|86493.8|86468.8|86498.2|86473.2|86500.9|86475.9|86493.8|86468.8|37
1627479450000|2021-07-28 13:37:30|86498.5|86473.5|86499.8|86474.8|86500.3|86475.3|86495.5|86470.5|38
1627479460000|2021-07-28 13:37:40|86500.3|86475.3|86501.8|86476.8|86503|86478|86499.1|86474.1|34
1627479470000|2021-07-28 13:37:50|86501.7|86476.7|86485|86460|86502.1|86477.1|86485|86460|39
1627479480000|2021-07-28 13:38:00|86485.4|86460.4|86486.8|86461.8|86491.8|86466.8|86483.9|86458.9|40
1627479490000|2021-07-28 13:38:10|86486.9|86461.9|86490.1|86465.1|86490.3|86465.3|86486.3|86461.3|40
1627479500000|2021-07-28 13:38:20|86490.2|86465.2|86498.2|86473.2|86498.3|86473.3|86489.8|86464.8|37
1627479510000|2021-07-28 13:38:30|86496.3|86471.3|86481.4|86456.4|86496.3|86471.3|86480.5|86455.5|38
1627479520000|2021-07-28 13:38:40|86481.5|86456.5|86483.3|86458.3|86484.9|86459.9|86481.5|86456.5|38
1627479530000|2021-07-28 13:38:50|86484.4|86459.4|86482.1|86457.1|86484.8|86459.8|86481.3|86456.3|34
1627479540000|2021-07-28 13:39:00|86482|86457|86483.8|86458.8|86485.5|86460.5|86481.8|86456.8|30
1627479550000|2021-07-28 13:39:10|86483.6|86458.6|86479.4|86454.4|86487.4|86462.4|86479.4|86454.4|38
1627479560000|2021-07-28 13:39:20|86478.7|86453.7|86477.6|86452.6|86478.7|86453.7|86475.9|86450.9|31
1627479570000|2021-07-28 13:39:30|86477.8|86452.8|86475.8|86450.8|86479.2|86454.2|86475.2|86450.2|31
1627479580000|2021-07-28 13:39:40|86476.1|86451.1|86475.9|86450.9|86478.9|86453.9|86475.9|86450.9|26
1627479590000|2021-07-28 13:39:50|86475.3|86450.3|86473.2|86448.2|86475.5|86450.5|86472.4|86447.4|32
1627479600000|2021-07-28 13:40:00|86473.6|86448.6|86478.6|86453.6|86478.9|86453.9|86473.3|86448.3|36
1627479610000|2021-07-28 13:40:10|86479.1|86454.1|86477.1|86452.1|86479.3|86454.3|86476.8|86451.8|28
1627479620000|2021-07-28 13:40:20|86477.3|86452.3|86478.8|86453.8|86480|86455|86476.5|86451.5|38
1627479630000|2021-07-28 13:40:30|86479.6|86454.6|86481.4|86456.4|86482.7|86457.7|86479.1|86454.1|33
1627479640000|2021-07-28 13:40:40|86481.5|86456.5|86475.4|86450.4|86481.7|86456.7|86474.6|86449.6|29
1627479650000|2021-07-28 13:40:50|86475.9|86450.9|86475.3|86450.3|86479.5|86454.5|86472.7|86447.7|41
1627479660000|2021-07-28 13:41:00|86474.9|86449.9|86481.5|86456.5|86482.2|86457.2|86474.2|86449.2|39
1627479670000|2021-07-28 13:41:10|86481.4|86456.4|86477.9|86452.9|86482.2|86457.2|86476.8|86451.8|39
1627479680000|2021-07-28 13:41:20|86477.1|86452.1|86475|86450|86482.9|86457.9|86474.9|86449.9|35
1627479690000|2021-07-28 13:41:30|86474|86449|86477.6|86452.6|86478|86453|86472.6|86447.6|37
1627479700000|2021-07-28 13:41:40|86477.8|86452.8|86484.1|86459.1|86485.5|86460.5|86477|86452|37
1627479710000|2021-07-28 13:41:50|86484.5|86459.5|86488.1|86463.1|86490.7|86465.7|86484.4|86459.4|35
1627479720000|2021-07-28 13:42:00|86487.8|86462.8|86489.4|86464.4|86491.9|86466.9|86486.6|86461.6|37
1627479730000|2021-07-28 13:42:10|86488.6|86463.6|86489.9|86464.9|86501.3|86469|86486.9|86450.7|41
1627479740000|2021-07-28 13:42:20|86491.6|86466.6|86497.7|86472.7|86509.6|86478.1|86491.4|86458.5|40
1627479750000|2021-07-28 13:42:30|86500.2|86475.2|86500.8|86475.8|86503.4|86478.4|86499.1|86474.1|35
1627479760000|2021-07-28 13:42:40|86501.5|86476.5|86505.9|86480.9|86508.5|86483.5|86501.5|86476.5|38
1627479770000|2021-07-28 13:42:50|86504.9|86479.9|86498.9|86473.9|86509.4|86484.4|86498.4|86473.4|38
1627479780000|2021-07-28 13:43:00|86497.9|86472.9|86487.9|86462.9|86497.9|86472.9|86486.4|86461.4|39
1627479790000|2021-07-28 13:43:10|86488|86463|86500.6|86450.6|86503.1|86469.2|86487.2|86447.6|33
1627479800000|2021-07-28 13:43:20|86501.3|86451.3|86500.9|86450.9|86502.8|86452.8|86498.3|86448.3|34
1627479810000|2021-07-28 13:43:30|86501.4|86451.4|86501.4|86451.4|86503.6|86453.6|86501.4|86451.4|26
1627479820000|2021-07-28 13:43:40|86500.8|86450.8|86498.5|86448.5|86500.8|86467.2|86486.3|86445.9|38
1627479830000|2021-07-28 13:43:50|86498.7|86448.7|86494|86444|86498.8|86460.8|86483.4|86439.7|41
1627479840000|2021-07-28 13:44:00|86491.2|86441.2|86480.3|86455.3|86495.3|86460.2|86478.8|86437.2|37
1627479850000|2021-07-28 13:44:10|86480|86455|86479.1|86454.1|86487.4|86458.8|86477.9|86437.4|28
1627479860000|2021-07-28 13:44:20|86480.3|86455.3|86486.7|86461.7|86500.7|86463.7|86480.2|86450.7|39
1627479870000|2021-07-28 13:44:30|86487.4|86462.4|86500|86450|86500.3|86462.9|86485.3|86449.9|28
1627479880000|2021-07-28 13:44:40|86499.5|86449.5|86501.9|86451.9|86502.2|86452.2|86499.5|86449.5|27
1627479890000|2021-07-28 13:44:50|86501.8|86451.8|86500.6|86475.6|86501.8|86475.6|86489.4|86451.8|41
1627479900000|2021-07-28 13:45:00|86500.3|86475.3|86513.7|86488.7|86514.8|86489.8|86497.2|86459.5|43
1627479910000|2021-07-28 13:45:10|86514|86489|86509.8|86484.8|86531.5|86491.8|86508.2|86477.5|40
1627479920000|2021-07-28 13:45:20|86515|86490|86515.9|86490.9|86528|86492|86512.1|86476|35
1627479930000|2021-07-28 13:45:30|86515.2|86490.2|86512.2|86487.2|86527.5|86491.3|86508|86470.9|40
1627479940000|2021-07-28 13:45:40|86511.1|86486.1|86510.5|86485.5|86522.9|86487.8|86508.9|86472.9|35
1627479950000|2021-07-28 13:45:50|86509.4|86484.4|86560.2|86510.2|86563.6|86525.4|86509.4|86484.4|43
1627479960000|2021-07-28 13:46:00|86559.5|86509.5|86553.5|86503.5|86560.4|86522.2|86542.2|86502.9|41
1627479970000|2021-07-28 13:46:10|86553.7|86503.7|86535.1|86510.1|86555.5|86514.9|86534.6|86496.2|40
1627479980000|2021-07-28 13:46:20|86534.1|86509.1|86516.2|86491.2|86534.1|86509.1|86509.4|86484.4|35
1627479990000|2021-07-28 13:46:30|86516.4|86491.4|86524.9|86499.9|86525.3|86500.3|86516.4|86491.4|40
1627480000000|2021-07-28 13:46:40|86525.6|86500.6|86528|86503|86528.7|86503.7|86525.5|86500.5|37
1627480010000|2021-07-28 13:46:50|86527.9|86502.9|86529.5|86504.5|86529.5|86504.5|86527.3|86502.3|28
1627480020000|2021-07-28 13:47:00|86529.8|86504.8|86527.8|86502.8|86533.5|86508.5|86527.8|86502.8|35
1627480030000|2021-07-28 13:47:10|86527.7|86502.7|86515.4|86490.4|86528.3|86503.3|86515.4|86490.4|38
1627480040000|2021-07-28 13:47:20|86515.8|86490.8|86512.8|86487.8|86519|86494|86511.1|86486.1|36
1627480050000|2021-07-28 13:47:30|86513.5|86488.5|86517.7|86492.7|86518|86493|86513.5|86488.5|35
1627480060000|2021-07-28 13:47:40|86517.1|86492.1|86517.9|86492.9|86518.5|86493.5|86515.9|86490.9|34
1627480070000|2021-07-28 13:47:50|86515.4|86490.4|86514.3|86489.3|86518.4|86493.4|86511.9|86486.9|37
1627480080000|2021-07-28 13:48:00|86514.2|86489.2|86513.2|86488.2|86515.9|86490.9|86513.1|86488.1|24
1627480090000|2021-07-28 13:48:10|86513.3|86488.3|86509.2|86484.2|86513.5|86488.5|86508.6|86483.6|31
1627480100000|2021-07-28 13:48:20|86509.1|86484.1|86506.4|86481.4|86514.8|86489.8|86505.5|86480.5|32
1627480110000|2021-07-28 13:48:30|86505.5|86480.5|86502.4|86477.4|86508|86483|86501.1|86476.1|34
1627480120000|2021-07-28 13:48:40|86504.5|86479.5|86512.1|86487.1|86512.3|86487.3|86504|86479|33
1627480130000|2021-07-28 13:48:50|86512.7|86487.7|86516.3|86491.3|86519.3|86494.3|86511.5|86486.5|39
1627480140000|2021-07-28 13:49:00|86516.6|86491.6|86515.5|86490.5|86519|86494|86512.8|86487.8|35
1627480150000|2021-07-28 13:49:10|86515.3|86490.3|86513.3|86488.3|86515.6|86490.6|86512.6|86487.6|31
1627480160000|2021-07-28 13:49:20|86513.6|86488.6|86510.7|86485.7|86513.7|86488.7|86510.1|86485.1|32
1627480170000|2021-07-28 13:49:30|86510.5|86485.5|86508.6|86483.6|86510.6|86485.6|86507.6|86482.6|38
1627480180000|2021-07-28 13:49:40|86508.1|86483.1|86506.1|86481.1|86511.1|86486.1|86506.1|86481.1|35
1627480190000|2021-07-28 13:49:50|86506|86481|86500.3|86475.3|86507.9|86482.9|86499.5|86474.5|37
1627480200000|2021-07-28 13:50:00|86500.2|86475.2|86493.8|86468.8|86500.2|86475.2|86492.6|86467.6|38
1627480210000|2021-07-28 13:50:10|86494.8|86469.8|86495|86470|86499.4|86474.4|86494.7|86469.7|40
1627480220000|2021-07-28 13:50:20|86495.5|86470.5|86499.4|86474.4|86499.8|86474.8|86494.8|86469.8|34
1627480230000|2021-07-28 13:50:30|86499.6|86474.6|86498.3|86473.3|86504.7|86479.7|86498.3|86473.3|33
1627480240000|2021-07-28 13:50:40|86498.8|86473.8|86510.7|86485.7|86511.5|86486.5|86498.8|86473.8|41
1627480250000|2021-07-28 13:50:50|86510.4|86485.4|86503.4|86478.4|86511.9|86486.9|86502.7|86477.7|38
1627480260000|2021-07-28 13:51:00|86501.8|86476.8|86500.9|86475.9|86503.1|86478.1|86498.7|86473.7|38
1627480270000|2021-07-28 13:51:10|86500.8|86475.8|86501.9|86476.9|86501.9|86476.9|86499.4|86474.4|27
1627480280000|2021-07-28 13:51:20|86502.7|86477.7|86509.6|86484.6|86520.2|86495.2|86502.1|86477.1|41
1627480290000|2021-07-28 13:51:30|86509.3|86484.3|86508.6|86483.6|86511.5|86486.5|86503|86478|35
1627480300000|2021-07-28 13:51:40|86509|86484|86508.4|86483.4|86510.9|86485.9|86507.1|86482.1|33
1627480310000|2021-07-28 13:51:50|86509.4|86484.4|86501.7|86476.7|86510.6|86485.6|86501.3|86476.3|39
1627480320000|2021-07-28 13:52:00|86501.9|86476.9|86502.2|86477.2|86503.1|86478.1|86500.4|86475.4|29
1627480330000|2021-07-28 13:52:10|86502|86477|86503.5|86478.5|86506|86481|86501.1|86476.1|29
1627480340000|2021-07-28 13:52:20|86502.5|86477.5|86503.4|86478.4|86503.9|86478.9|86501.9|86476.9|28
1627480350000|2021-07-28 13:52:30|86503.1|86478.1|86494.9|86469.9|86510.6|86485.6|86494.4|86469.4|40
1627480360000|2021-07-28 13:52:40|86494.8|86469.8|86480.7|86455.7|86494.9|86469.9|86477.6|86452.6|35
1627480370000|2021-07-28 13:52:50|86480.6|86455.6|86477.6|86452.6|86480.6|86455.6|86476.6|86451.6|37
1627480380000|2021-07-28 13:53:00|86478.5|86453.5|86476.9|86451.9|86478.8|86453.8|86476.2|86451.2|34
1627480390000|2021-07-28 13:53:10|86476.8|86451.8|86499|86474|86500.5|86475.5|86474|86449|38
1627480400000|2021-07-28 13:53:20|86502.1|86477.1|86521.2|86496.2|86522.4|86497.4|86502.1|86477.1|42
1627480410000|2021-07-28 13:53:30|86519.6|86494.6|86521.7|86496.7|86523.1|86498.1|86518.3|86493.3|40
1627480420000|2021-07-28 13:53:40|86523.9|86498.9|86532.7|86507.7|86541.9|86516.9|86523.9|86498.9|39
1627480430000|2021-07-28 13:53:50|86533|86508|86508|86483|86533|86508|86505.8|86480.8|42
1627480440000|2021-07-28 13:54:00|86507.3|86482.3|86518.3|86493.3|86519.2|86494.2|86505.1|86480.1|39
1627480450000|2021-07-28 13:54:10|86519.2|86494.2|86517.4|86492.4|86523.3|86498.3|86516.8|86491.8|39
1627480460000|2021-07-28 13:54:20|86518.1|86493.1|86517.4|86492.4|86519.5|86494.5|86516.8|86491.8|30
1627480470000|2021-07-28 13:54:30|86517.3|86492.3|86508.7|86483.7|86517.3|86492.3|86508.7|86483.7|38
1627480480000|2021-07-28 13:54:40|86508.5|86483.5|86495|86470|86508.5|86483.5|86495|86470|38
1627480490000|2021-07-28 13:54:50|86495.3|86470.3|86497.7|86472.7|86497.7|86472.7|86493.8|86468.8|38
1627480500000|2021-07-28 13:55:00|86498.5|86473.5|86492.6|86467.6|86499.9|86474.9|86490.4|86465.4|39
1627480510000|2021-07-28 13:55:10|86493.1|86468.1|86493.5|86468.5|86494.5|86469.5|86491.2|86466.2|37
1627480520000|2021-07-28 13:55:20|86494.1|86469.1|86491.9|86466.9|86499.3|86474.3|86491|86466|41
1627480530000|2021-07-28 13:55:30|86492.1|86467.1|86487.3|86462.3|86492.9|86467.9|86487.1|86462.1|43
1627480540000|2021-07-28 13:55:40|86487.1|86462.1|86492|86467|86492.3|86467.3|86487.1|86462.1|35
1627480550000|2021-07-28 13:55:50|86492.7|86467.7|86492.7|86467.7|86496.4|86471.4|86490.4|86465.4|63
1627480560000|2021-07-28 13:56:00|86492.4|86467.4|86497|86472|86498.5|86473.5|86491.5|86466.5|40
1627480570000|2021-07-28 13:56:10|86497.6|86472.6|86494.4|86469.4|86498.6|86473.6|86494|86469|57
1627480580000|2021-07-28 13:56:20|86494.6|86469.6|86491.4|86466.4|86498.9|86473.9|86488.7|86463.7|48
1627480590000|2021-07-28 13:56:30|86490.8|86465.8|86489.4|86464.4|86494.7|86469.7|86489.2|86464.2|57
1627480600000|2021-07-28 13:56:40|86489.2|86464.2|86495.3|86470.3|86496.3|86471.3|86489|86464|57
1627480610000|2021-07-28 13:56:50|86495|86470|86506.1|86481.1|86506.3|86481.3|86495|86470|60
1627480620000|2021-07-28 13:57:00|86506.2|86481.2|86510.4|86485.4|86513.3|86488.3|86506.2|86481.2|58
1627480630000|2021-07-28 13:57:10|86510.7|86485.7|86510|86485|86511.6|86486.6|86506.7|86481.7|57
1627480640000|2021-07-28 13:57:20|86509.8|86484.8|86511.3|86486.3|86514.1|86489.1|86508.5|86483.5|49
1627480650000|2021-07-28 13:57:30|86512.9|86487.9|86504|86479|86513.8|86488.8|86503.9|86478.9|59
1627480660000|2021-07-28 13:57:40|86503.6|86478.6|86499.9|86474.9|86503.7|86478.7|86498.9|86473.9|49
1627480670000|2021-07-28 13:57:50|86499.3|86474.3|86494.5|86469.5|86501.5|86476.5|86494.2|86469.2|50
1627480680000|2021-07-28 13:58:00|86494.4|86469.4|86489.3|86464.3|86494.5|86469.5|86485.1|86460.1|57
1627480690000|2021-07-28 13:58:10|86489.9|86464.9|86493.4|86468.4|86493.5|86468.5|86488.7|86463.7|43
1627480700000|2021-07-28 13:58:20|86494.1|86469.1|86480|86455|86494.1|86469.1|86479.1|86454.1|57
1627480710000|2021-07-28 13:58:30|86480.4|86455.4|86471.7|86446.7|86484|86459|86466.7|86441.7|58
1627480720000|2021-07-28 13:58:40|86471.3|86446.3|86474.5|86449.5|86480.2|86455.2|86468.9|86443.9|57
1627480730000|2021-07-28 13:58:50|86477.6|86452.6|86478.5|86453.5|86481.5|86456.5|86476|86451|54
1627480740000|2021-07-28 13:59:00|86478.1|86453.1|86487.6|86462.6|86487.6|86462.6|86478.1|86453.1|54
1627480750000|2021-07-28 13:59:10|86489.7|86464.7|86490.5|86465.5|86494.4|86469.4|86488.4|86463.4|51
1627480760000|2021-07-28 13:59:20|86490.2|86465.2|86502.9|86477.9|86502.9|86477.9|86489.4|86464.4|53
1627480770000|2021-07-28 13:59:30|86503|86478|86488.8|86463.8|86512.4|86487.4|86488.5|86463.5|61
1627480780000|2021-07-28 13:59:40|86489.4|86464.4|86486|86461|86496.6|86471.6|86483.6|86445.7|65
1627480790000|2021-07-28 13:59:50|86485.8|86460.8|86504.5|86479.5|86504.9|86479.9|86485.8|86460.8|53
1627480800000|2021-07-28 14:00:00|86504.7|86479.7|86518.4|86468.4|86533.1|86497.1|86504.4|86468.4|72
1627480810000|2021-07-28 14:00:10|86506|86481|86501.5|86476.5|86507|86482|86493.2|86468.2|70
1627480820000|2021-07-28 14:00:20|86501.7|86476.7|86499.9|86474.9|86506.2|86481.2|86498.1|86473.1|62
1627480830000|2021-07-28 14:00:30|86500.1|86475.1|86495.6|86470.6|86505.9|86480.9|86490.8|86465.8|62
1627480840000|2021-07-28 14:00:40|86494.9|86469.9|86478.7|86453.7|86496.4|86471.4|86477.5|86452.5|68
1627480850000|2021-07-28 14:00:50|86478.8|86453.8|86476.1|86451.1|86482.6|86457.6|86472.4|86447.4|61
1627480860000|2021-07-28 14:01:00|86477.5|86452.5|86475.9|86450.9|86478.8|86453.8|86472.5|86447.5|55
1627480870000|2021-07-28 14:01:10|86475|86450|86478|86453|86481.7|86456.7|86473.1|86448.1|53
1627480880000|2021-07-28 14:01:20|86478.6|86453.6|86471.4|86446.4|86479|86454|86470.6|86445.6|47
1627480890000|2021-07-28 14:01:30|86472|86447|86472.6|86447.6|86474.7|86449.7|86469.6|86444.6|50
1627480900000|2021-07-28 14:01:40|86472.2|86447.2|86472.7|86447.7|86474.8|86449.8|86472.2|86447.2|42
1627480910000|2021-07-28 14:01:50|86472.6|86447.6|86475|86450|86478.4|86453.4|86472.5|86447.5|41
1627480920000|2021-07-28 14:02:00|86476.2|86451.2|86470.2|86445.2|86476.3|86451.3|86469.3|86444.3|56
1627480930000|2021-07-28 14:02:10|86470.7|86445.7|86460.1|86435.1|86470.7|86445.7|86460|86435|46
1627480940000|2021-07-28 14:02:20|86459.8|86434.8|86452.1|86427.1|86459.8|86434.8|86449.2|86424.2|60
1627480950000|2021-07-28 14:02:30|86452|86427|86454.1|86429.1|86460.8|86435.8|86451.5|86426.5|58
1627480960000|2021-07-28 14:02:40|86454|86429|86454.4|86429.4|86459.4|86434.4|86454|86429|61
1627480970000|2021-07-28 14:02:50|86454.6|86429.6|86455.1|86430.1|86455.4|86430.4|86453.3|86428.3|46
1627480980000|2021-07-28 14:03:00|86454.4|86429.4|86460.9|86435.9|86461.4|86436.4|86452.2|86427.2|56
1627480990000|2021-07-28 14:03:10|86461|86436|86456.5|86431.5|86468.9|86436.9|86456.5|86418.7|45
1627481000000|2021-07-28 14:03:20|86456.6|86431.6|86452|86427|86457.3|86432.3|86449.5|86424.5|49
1627481010000|2021-07-28 14:03:30|86451|86426|86453.9|86428.9|86454.5|86429.5|86443.2|86418.2|59
1627481020000|2021-07-28 14:03:40|86453.5|86428.5|86455.4|86430.4|86456.1|86431.1|86447.1|86422.1|66
1627481030000|2021-07-28 14:03:50|86455.8|86430.8|86453.9|86428.9|86456|86431|86453.7|86428.7|37
1627481040000|2021-07-28 14:04:00|86454.3|86429.3|86457.7|86432.7|86461.5|86436.5|86454.3|86429.3|47
1627481050000|2021-07-28 14:04:10|86457.5|86432.5|86457.4|86432.4|86458.1|86433.1|86453.6|86428.6|61
1627481060000|2021-07-28 14:04:20|86457|86432|86450.4|86425.4|86457.1|86432.1|86447.1|86422.1|51
1627481070000|2021-07-28 14:04:30|86450.2|86425.2|86446.9|86421.9|86451.8|86426.8|86446.9|86421.9|50
1627481080000|2021-07-28 14:04:40|86446.8|86421.8|86440.4|86415.4|86447.7|86422.7|86439.6|86414.6|46
1627481090000|2021-07-28 14:04:50|86440.2|86415.2|86429.9|86404.9|86440.8|86415.8|86429.9|86404.9|61
1627481100000|2021-07-28 14:05:00|86428.7|86403.7|86425.8|86400.8|86441.9|86404.2|86422.6|86391.9|62
1627481110000|2021-07-28 14:05:10|86425.7|86400.7|86422.2|86397.2|86427.1|86402.1|86421.7|86396.7|49
1627481120000|2021-07-28 14:05:20|86422.9|86397.9|86420.1|86395.1|86424.4|86399.4|86419|86394|44
1627481130000|2021-07-28 14:05:30|86419.7|86394.7|86421.8|86396.8|86424.3|86399.3|86418.2|86393.2|55
1627481140000|2021-07-28 14:05:40|86421.9|86396.9|86426.9|86401.9|86428.3|86403.3|86420.7|86395.7|49
1627481150000|2021-07-28 14:05:50|86426|86401|86419.1|86394.1|86427.5|86402.5|86416.4|86391.4|54
1627481160000|2021-07-28 14:06:00|86418.8|86393.8|86400.5|86375.5|86419.9|86394.9|86399.9|86374.9|69
1627481170000|2021-07-28 14:06:10|86398.7|86373.7|86396.6|86371.6|86398.9|86373.9|86390.9|86365.9|66
1627481180000|2021-07-28 14:06:20|86396.2|86371.2|86390.2|86365.2|86398.8|86373.8|86389.8|86364.8|55
1627481190000|2021-07-28 14:06:30|86389.9|86364.9|86390.9|86365.9|86392.3|86367.3|86389.5|86364.5|40
1627481200000|2021-07-28 14:06:40|86391.1|86366.1|86391.2|86366.2|86396.5|86371.5|86390.1|86365.1|56
1627481210000|2021-07-28 14:06:50|86390.2|86365.2|86388.2|86363.2|86390.7|86365.7|86378.9|86353.9|72
1627481220000|2021-07-28 14:07:00|86388.8|86363.8|86396|86371|86398.9|86373.9|86388.8|86363.8|67
1627481230000|2021-07-28 14:07:10|86395.7|86370.7|86396.5|86371.5|86397.8|86372.8|86394.1|86369.1|52
1627481240000|2021-07-28 14:07:20|86396.3|86371.3|86387.2|86362.2|86396.8|86371.8|86385.6|86360.6|63
1627481250000|2021-07-28 14:07:30|86388|86363|86383.8|86358.8|86388.7|86363.7|86380.9|86355.9|62
1627481260000|2021-07-28 14:07:40|86384.2|86359.2|86387.1|86362.1|86387.9|86362.9|86382.8|86357.8|58
1627481270000|2021-07-28 14:07:50|86388.3|86363.3|86390.5|86365.5|86390.9|86365.9|86388|86363|59
1627481280000|2021-07-28 14:08:00|86390.1|86365.1|86402.1|86377.1|86402.9|86377.9|86389.8|86364.8|52
1627481290000|2021-07-28 14:08:10|86402|86377|86406.1|86381.1|86406.7|86381.7|86400.9|86375.9|46
1627481300000|2021-07-28 14:08:20|86405.9|86380.9|86408.2|86383.2|86410.1|86385.1|86403.7|86378.7|50
1627481310000|2021-07-28 14:08:30|86408.3|86383.3|86408.1|86383.1|86408.6|86383.6|86399.1|86374.1|57
1627481320000|2021-07-28 14:08:40|86408.3|86383.3|86406.5|86381.5|86410.7|86385.7|86405.8|86380.8|44
1627481330000|2021-07-28 14:08:50|86406.8|86381.8|86402.1|86377.1|86406.8|86381.8|86396.5|86371.5|58
1627481340000|2021-07-28 14:09:00|86402.3|86377.3|86410.4|86385.4|86411.1|86386.1|86402.2|86377.2|54
1627481350000|2021-07-28 14:09:10|86410.9|86385.9|86415.7|86390.7|86415.7|86390.7|86410.7|86385.7|49
1627481360000|2021-07-28 14:09:20|86415.5|86390.5|86416.4|86391.4|86424.2|86399.2|86414.8|86389.8|66
1627481370000|2021-07-28 14:09:30|86416.5|86391.5|86422.7|86397.7|86423|86398|86415.5|86390.5|54
1627481380000|2021-07-28 14:09:40|86422.8|86397.8|86418.8|86393.8|86423|86398|86416.4|86391.4|50
1627481390000|2021-07-28 14:09:50|86418.4|86393.4|86420.8|86395.8|86421.5|86396.5|86415.8|86390.8|58
1627481400000|2021-07-28 14:10:00|86421|86396|86420|86395|86423.1|86398.1|86418.1|86393.1|54
1627481410000|2021-07-28 14:10:10|86419.3|86394.3|86417.8|86392.8|86419.3|86394.3|86415.4|86390.4|48
1627481420000|2021-07-28 14:10:20|86417.7|86392.7|86417.3|86392.3|86418.9|86393.9|86413.8|86388.8|47
1627481430000|2021-07-28 14:10:30|86417.1|86392.1|86417.2|86392.2|86417.3|86392.3|86413.5|86388.5|46
1627481440000|2021-07-28 14:10:40|86416.9|86391.9|86424.7|86399.7|86424.8|86399.8|86415.4|86390.4|47
1627481450000|2021-07-28 14:10:50|86424.5|86399.5|86432|86407|86432.4|86407.4|86424.3|86399.3|43
1627481460000|2021-07-28 14:11:00|86432.1|86407.1|86423.4|86398.4|86432.1|86407.1|86422.6|86397.6|49
1627481470000|2021-07-28 14:11:10|86422.5|86397.5|86418.6|86393.6|86422.6|86397.6|86415.1|86390.1|54
1627481480000|2021-07-28 14:11:20|86418.3|86393.3|86422.9|86397.9|86424.2|86399.2|86416.7|86391.7|62
1627481490000|2021-07-28 14:11:30|86422.8|86397.8|86422.8|86397.8|86424.3|86399.3|86420|86395|50
1627481500000|2021-07-28 14:11:40|86422.5|86397.5|86428|86403|86428.4|86403.4|86422|86397|53
1627481510000|2021-07-28 14:11:50|86427.8|86402.8|86433.6|86408.6|86434.6|86409.6|86427.8|86402.8|59
1627481520000|2021-07-28 14:12:00|86433.3|86408.3|86431.5|86406.5|86436.4|86411.4|86431.5|86406.5|51
1627481530000|2021-07-28 14:12:10|86430.7|86405.7|86443.7|86418.7|86448|86423|86430.7|86405.7|58
1627481540000|2021-07-28 14:12:20|86443.1|86418.1|86443|86418|86444|86419|86437.9|86412.9|57
1627481550000|2021-07-28 14:12:30|86442.7|86417.7|86434.8|86409.8|86442.7|86417.7|86434.7|86409.7|53
1627481560000|2021-07-28 14:12:40|86434.7|86409.7|86445.8|86420.8|86447.7|86422.7|86434.5|86409.5|54
1627481570000|2021-07-28 14:12:50|86445.2|86420.2|86447.4|86422.4|86447.7|86422.7|86445.2|86420.2|56
1627481580000|2021-07-28 14:13:00|86447.3|86422.3|86454.3|86429.3|86457|86432|86446.3|86421.3|56
1627481590000|2021-07-28 14:13:10|86454.1|86429.1|86452.3|86427.3|86455.2|86430.2|86451.9|86426.9|45
1627481600000|2021-07-28 14:13:20|86452|86427|86448.7|86423.7|86452.4|86427.4|86448.6|86423.6|43
1627481610000|2021-07-28 14:13:30|86448.9|86423.9|86453.8|86428.8|86454.1|86429.1|86447.6|86422.6|43
1627481620000|2021-07-28 14:13:40|86454|86429|86466|86441|86467.4|86442.4|86450.7|86425.7|49
1627481630000|2021-07-28 14:13:50|86465.7|86440.7|86464|86439|86466.5|86441.5|86463.2|86438.2|51
1627481640000|2021-07-28 14:14:00|86464.2|86439.2|86464.5|86439.5|86465.4|86440.4|86463.5|86438.5|32
1627481650000|2021-07-28 14:14:10|86464.2|86439.2|86457.1|86432.1|86464.4|86439.4|86456.1|86431.1|47
1627481660000|2021-07-28 14:14:20|86457.6|86432.6|86462.5|86437.5|86465|86440|86453.5|86428.5|56
1627481670000|2021-07-28 14:14:30|86462.1|86437.1|86460.1|86435.1|86462.8|86437.8|86458.7|86433.7|49
1627481680000|2021-07-28 14:14:40|86463|86438|86466.5|86441.5|86467.1|86442.1|86461.2|86436.2|54
1627481690000|2021-07-28 14:14:50|86466.2|86441.2|86463.1|86438.1|86466.2|86441.2|86462.8|86437.8|47
1627481700000|2021-07-28 14:15:00|86463.8|86438.8|86460.2|86435.2|86465.2|86440.2|86459.3|86434.3|52
1627481710000|2021-07-28 14:15:10|86460.3|86435.3|86461.5|86436.5|86461.9|86436.9|86459.9|86434.9|43
1627481720000|2021-07-28 14:15:20|86461.4|86436.4|86436.8|86411.8|86463.3|86438.3|86429.7|86404.7|63
1627481730000|2021-07-28 14:15:30|86436.7|86411.7|86441.3|86416.3|86444.4|86419.4|86436.3|86411.3|65
1627481740000|2021-07-28 14:15:40|86441.4|86416.4|86441.9|86416.9|86444.7|86419.7|86439.7|86414.7|57
1627481750000|2021-07-28 14:15:50|86442.2|86417.2|86443.7|86418.7|86447.4|86422.4|86439.7|86414.7|53
1627481760000|2021-07-28 14:16:00|86444.8|86419.8|86441.2|86416.2|86446.6|86421.6|86441.2|86416.2|48
1627481770000|2021-07-28 14:16:10|86442.3|86417.3|86439.7|86414.7|86442.3|86417.3|86438.1|86413.1|58
1627481780000|2021-07-28 14:16:20|86439.9|86414.9|86444.1|86419.1|86444.3|86419.3|86437.5|86412.5|42
1627481790000|2021-07-28 14:16:30|86444|86419|86441.6|86416.6|86447.1|86422.1|86439.5|86414.5|64
1627481800000|2021-07-28 14:16:40|86441|86416|86438.5|86413.5|86441|86416|86435.7|86410.7|45
1627481810000|2021-07-28 14:16:50|86438.6|86413.6|86439.3|86414.3|86442.6|86417.6|86437.9|86412.9|53
1627481820000|2021-07-28 14:17:00|86439.2|86414.2|86438.6|86413.6|86440.5|86415.5|86434.9|86409.9|54
1627481830000|2021-07-28 14:17:10|86438.4|86413.4|86437.4|86412.4|86441.4|86416.4|86435.7|86410.7|42
1627481840000|2021-07-28 14:17:20|86437.1|86412.1|86437.1|86412.1|86438.1|86413.1|86436.5|86411.5|35
1627481850000|2021-07-28 14:17:30|86437.3|86412.3|86432.5|86407.5|86437.3|86412.3|86431.2|86406.2|47
1627481860000|2021-07-28 14:17:40|86433.4|86408.4|86430.4|86405.4|86435.7|86410.7|86429.3|86404.3|43
1627481870000|2021-07-28 14:17:50|86430.3|86405.3|86421.9|86396.9|86430.3|86405.3|86421.1|86396.1|43
1627481880000|2021-07-28 14:18:00|86422.2|86397.2|86429.7|86404.7|86430.6|86405.6|86421.8|86396.8|43
1627481890000|2021-07-28 14:18:10|86430.4|86405.4|86432.4|86407.4|86432.4|86407.4|86426.1|86401.1|42
1627481900000|2021-07-28 14:18:20|86432.3|86407.3|86436|86411|86436.7|86411.7|86432.3|86407.3|33
1627481910000|2021-07-28 14:18:30|86435.9|86410.9|86436.9|86411.9|86440.9|86415.9|86435.9|86410.9|41
1627481920000|2021-07-28 14:18:40|86437.1|86412.1|86442.5|86417.5|86443.1|86418.1|86436.3|86411.3|54
1627481930000|2021-07-28 14:18:50|86443|86418|86433.3|86408.3|86443.6|86418.6|86433.2|86408.2|46
1627481940000|2021-07-28 14:19:00|86431.6|86406.6|86435.9|86410.9|86438|86413|86429.1|86404.1|49
1627481950000|2021-07-28 14:19:10|86436.9|86411.9|86435.6|86410.6|86437.4|86412.4|86432.3|86407.3|53
1627481960000|2021-07-28 14:19:20|86436.1|86411.1|86406.8|86381.8|86440.2|86415.2|86404.7|86359.9|59
1627481970000|2021-07-28 14:19:30|86407.4|86382.4|86409.7|86384.7|86421.8|86384.9|86407.3|86368.1|41
1627481980000|2021-07-28 14:19:40|86418.1|86393.1|86446.3|86396.3|86449.3|86411.1|86418.1|86392.9|53
1627481990000|2021-07-28 14:19:50|86446.2|86396.2|86429.3|86404.3|86447|86408.5|86428.3|86395.5|28
1627482000000|2021-07-28 14:20:00|86431.6|86406.6|86422|86397|86431.6|86406.6|86419.8|86394.8|59
1627482010000|2021-07-28 14:20:10|86421.6|86396.6|86417.2|86392.2|86422.8|86397.8|86417.2|86392.2|54
1627482020000|2021-07-28 14:20:20|86417.9|86392.9|86408|86383|86422|86393.6|86407.6|86371.4|49
1627482030000|2021-07-28 14:20:30|86407.6|86382.6|86407.5|86382.5|86412.5|86387.5|86407.2|86382.2|49
1627482040000|2021-07-28 14:20:40|86407.7|86382.7|86404.5|86379.5|86418.8|86383.8|86404.2|86367.3|50
1627482050000|2021-07-28 14:20:50|86405.2|86380.2|86410.9|86385.9|86411|86386|86405.2|86380.2|52
1627482060000|2021-07-28 14:21:00|86411.8|86386.8|86426.5|86401.5|86428.8|86403.8|86410.5|86385.5|61
1627482070000|2021-07-28 14:21:10|86427|86402|86424.7|86399.7|86431|86406|86424.1|86399.1|54
1627482080000|2021-07-28 14:21:20|86424.2|86399.2|86421.3|86396.3|86425|86400|86420.2|86395.2|56
1627482090000|2021-07-28 14:21:30|86422.6|86397.6|86425.4|86400.4|86431.1|86406.1|86422.6|86397.6|63
1627482100000|2021-07-28 14:21:40|86425.5|86400.5|86426.8|86401.8|86429.7|86404.7|86423.2|86398.2|57
1627482110000|2021-07-28 14:21:50|86426.7|86401.7|86423.9|86398.9|86428.3|86403.3|86423.5|86398.5|52
1627482120000|2021-07-28 14:22:00|86424.2|86399.2|86425.1|86400.1|86429.3|86404.3|86421.9|86396.9|67
1627482130000|2021-07-28 14:22:10|86424.9|86399.9|86423.1|86398.1|86425.5|86400.5|86421.8|86396.8|53
1627482140000|2021-07-28 14:22:20|86423.5|86398.5|86426.8|86401.8|86429.7|86404.7|86422.9|86397.9|55
1627482150000|2021-07-28 14:22:30|86426.5|86401.5|86423.3|86398.3|86436.4|86402.4|86423.1|86384.4|40
1627482160000|2021-07-28 14:22:40|86423.6|86398.6|86431.1|86406.1|86431.9|86406.9|86423.2|86398.2|56
1627482170000|2021-07-28 14:22:50|86430.5|86405.5|86427.6|86402.6|86431.8|86406.8|86424.8|86399.8|51
1627482180000|2021-07-28 14:23:00|86427.4|86402.4|86426.6|86401.6|86428.3|86403.3|86424.5|86399.5|51
1627482190000|2021-07-28 14:23:10|86426.8|86401.8|86425.1|86400.1|86430.2|86405.2|86423.6|86398.6|51
1627482200000|2021-07-28 14:23:20|86423.7|86398.7|86428.2|86403.2|86429.3|86404.3|86423.7|86398.7|32
1627482210000|2021-07-28 14:23:30|86428.3|86403.3|86425.7|86400.7|86430.3|86405.3|86425.4|86400.4|43
1627482220000|2021-07-28 14:23:40|86425.4|86400.4|86423.5|86398.5|86426.3|86401.3|86422.3|86397.3|41
1627482230000|2021-07-28 14:23:50|86423.2|86398.2|86422.4|86397.4|86423.9|86398.9|86421.7|86396.7|41
1627482240000|2021-07-28 14:24:00|86423.3|86398.3|86430|86405|86430.9|86405.9|86422.5|86397.5|49
1627482250000|2021-07-28 14:24:10|86430.1|86405.1|86426.3|86401.3|86430.1|86405.1|86426.3|86401.3|42
1627482260000|2021-07-28 14:24:20|86425.6|86400.6|86423.7|86398.7|86426.4|86401.4|86423.7|86398.7|48
1627482270000|2021-07-28 14:24:30|86423.6|86398.6|86416.8|86391.8|86424|86399|86409.9|86384.9|60
1627482280000|2021-07-28 14:24:40|86417|86392|86417.4|86392.4|86418.9|86393.9|86414.8|86389.8|57
1627482290000|2021-07-28 14:24:50|86417.5|86392.5|86415.1|86390.1|86417.8|86392.8|86411.7|86386.7|45
1627482300000|2021-07-28 14:25:00|86415.5|86390.5|86419.2|86394.2|86420.5|86395.5|86415.5|86390.5|56
1627482310000|2021-07-28 14:25:10|86419.7|86394.7|86432.4|86407.4|86434.8|86409.8|86419.7|86394.7|46
1627482320000|2021-07-28 14:25:20|86432.1|86407.1|86431.7|86406.7|86434.8|86409.8|86430.1|86405.1|48
1627482330000|2021-07-28 14:25:30|86431.4|86406.4|86427|86402|86432.5|86407.5|86426.8|86401.8|50
1627482340000|2021-07-28 14:25:40|86427.2|86402.2|86421|86396|86430.1|86405.1|86420.2|86395.2|56
1627482350000|2021-07-28 14:25:50|86421.4|86396.4|86426.8|86401.8|86429.6|86404.6|86421|86396|55
1627482360000|2021-07-28 14:26:00|86426.9|86401.9|86436.4|86411.4|86436.4|86411.4|86422.8|86397.8|43
1627482370000|2021-07-28 14:26:10|86436|86411|86434.7|86409.7|86436.9|86411.9|86433.9|86408.9|51
1627482380000|2021-07-28 14:26:20|86435|86410|86434.5|86409.5|86438.4|86413.4|86431.8|86406.8|58
1627482390000|2021-07-28 14:26:30|86434.2|86409.2|86432.2|86407.2|86434.9|86409.9|86432.2|86407.2|47
1627482400000|2021-07-28 14:26:40|86432.1|86407.1|86434.2|86409.2|86435.9|86410.9|86432.1|86407.1|41
1627482410000|2021-07-28 14:26:50|86433.9|86408.9|86435.6|86410.6|86435.6|86410.6|86433.2|86408.2|31
1627482420000|2021-07-28 14:27:00|86435|86410|86434.7|86409.7|86436.3|86411.3|86434.4|86409.4|31
1627482430000|2021-07-28 14:27:10|86434.8|86409.8|86435.7|86410.7|86437.4|86412.4|86434.8|86409.8|43
1627482440000|2021-07-28 14:27:20|86435.5|86410.5|86432.6|86407.6|86436.2|86411.2|86429.8|86404.8|37
1627482450000|2021-07-28 14:27:30|86432|86407|86424.7|86399.7|86432|86407|86420.7|86395.7|50
1627482460000|2021-07-28 14:27:40|86424.6|86399.6|86420.9|86395.9|86424.9|86399.9|86420.1|86395.1|45
1627482470000|2021-07-28 14:27:50|86421.1|86396.1|86424|86399|86425.5|86400.5|86419.8|86394.8|44
1627482480000|2021-07-28 14:28:00|86423.9|86398.9|86424|86399|86426.6|86401.6|86422.6|86397.6|50
1627482490000|2021-07-28 14:28:10|86423.9|86398.9|86413.9|86388.9|86424.6|86399.6|86412.9|86387.9|57
1627482500000|2021-07-28 14:28:20|86414.2|86389.2|86404.8|86379.8|86414.2|86389.2|86404.6|86379.6|54
1627482510000|2021-07-28 14:28:30|86404.5|86379.5|86399.3|86374.3|86404.8|86379.8|86397.6|86372.6|53
1627482520000|2021-07-28 14:28:40|86398.2|86373.2|86396.8|86371.8|86401.4|86376.4|86394.7|86369.7|62
1627482530000|2021-07-28 14:28:50|86398.2|86373.2|86399.1|86374.1|86400.2|86375.2|86396.3|86371.3|49
1627482540000|2021-07-28 14:29:00|86398.8|86373.8|86402.4|86377.4|86407.3|86382.3|86398.8|86373.8|59
1627482550000|2021-07-28 14:29:10|86403.1|86378.1|86406.7|86381.7|86408.1|86383.1|86403.1|86378.1|47
1627482560000|2021-07-28 14:29:20|86405.7|86380.7|86404.8|86379.8|86408.5|86383.5|86404.4|86379.4|40
1627482570000|2021-07-28 14:29:30|86404.7|86379.7|86401.7|86376.7|86407.6|86382.6|86401.6|86376.6|54
1627482580000|2021-07-28 14:29:40|86401.5|86376.5|86401.8|86376.8|86404.3|86379.3|86400.9|86375.9|47
1627482590000|2021-07-28 14:29:50|86403.4|86378.4|86415.5|86365.5|86417|86379.2|86400.9|86363.6|55
1627482600000|2021-07-28 14:30:00|86415.7|86365.7|86418.3|86368.3|86419.8|86380.6|86400.8|86365.5|65
1627482610000|2021-07-28 14:30:10|86418.2|86368.2|86408.8|86358.8|86419.2|86371.5|86389.8|86349.3|66
1627482620000|2021-07-28 14:30:20|86407.8|86357.8|86411.4|86361.4|86413.9|86363.9|86406.9|86356.9|51
1627482630000|2021-07-28 14:30:30|86411.2|86361.2|86401.8|86376.8|86412|86377.6|86396.1|86358.5|55
1627482640000|2021-07-28 14:30:40|86401.4|86376.4|86414.2|86364.2|86415.6|86378.1|86398.9|86360.5|51
1627482650000|2021-07-28 14:30:50|86414.5|86364.5|86396.8|86371.8|86414.6|86376.4|86394.1|86359.7|50
1627482660000|2021-07-28 14:31:00|86397.2|86372.2|86400.1|86375.1|86400.5|86375.5|86397.2|86372.2|40
1627482670000|2021-07-28 14:31:10|86401.2|86376.2|86397.4|86372.4|86410|86378.5|86394.6|86360|61
1627482680000|2021-07-28 14:31:20|86397.6|86372.6|86399.2|86374.2|86400.5|86375.5|86396.1|86371.1|45
1627482690000|2021-07-28 14:31:30|86399.6|86374.6|86398.9|86373.9|86400.1|86375.1|86398.6|86373.6|29
1627482700000|2021-07-28 14:31:40|86399.8|86374.8|86398.9|86373.9|86399.9|86374.9|86398.9|86373.9|21
1627482710000|2021-07-28 14:31:50|86398.8|86373.8|86400.3|86375.3|86401.6|86376.6|86398.7|86373.7|32
1627482720000|2021-07-28 14:32:00|86400.2|86375.2|86393.3|86368.3|86400.3|86375.3|86389.3|86364.3|50
1627482730000|2021-07-28 14:32:10|86393.5|86368.5|86394.4|86369.4|86395.8|86370.8|86391.8|86366.8|33
1627482740000|2021-07-28 14:32:20|86394.3|86369.3|86395.2|86370.2|86395.9|86370.9|86393.5|86368.5|33
1627482750000|2021-07-28 14:32:30|86395.6|86370.6|86391.5|86366.5|86395.7|86370.7|86388.9|86363.9|49
1627482760000|2021-07-28 14:32:40|86391.3|86366.3|86392.5|86367.5|86392.8|86367.8|86389.7|86364.7|46
1627482770000|2021-07-28 14:32:50|86392.4|86367.4|86388|86363|86392.8|86367.8|86387|86362|37
1627482780000|2021-07-28 14:33:00|86389.2|86364.2|86386|86361|86390|86365|86386|86361|43
1627482790000|2021-07-28 14:33:10|86386.9|86361.9|86383.1|86358.1|86388.1|86363.1|86381.4|86356.4|46
1627482800000|2021-07-28 14:33:20|86383.2|86358.2|86382.7|86357.7|86385.4|86360.4|86379.8|86354.8|55
1627482810000|2021-07-28 14:33:30|86382.6|86357.6|86381.7|86356.7|86382.8|86357.8|86380.7|86355.7|42
1627482820000|2021-07-28 14:33:40|86382.2|86357.2|86382.7|86357.7|86383.9|86358.9|86379.2|86354.2|47
1627482830000|2021-07-28 14:33:50|86382.8|86357.8|86384.7|86359.7|86385.8|86360.8|86381.8|86356.8|28
1627482840000|2021-07-28 14:34:00|86388.5|86363.5|86385.6|86360.6|86389.1|86364.1|86384|86359|53
1627482850000|2021-07-28 14:34:10|86385.3|86360.3|86383.5|86358.5|86390.9|86365.9|86375.9|86350.9|56
1627482860000|2021-07-28 14:34:20|86383.6|86358.6|86379|86354|86394.2|86358.6|86377.3|86344.2|45
1627482870000|2021-07-28 14:34:30|86379.1|86354.1|86377.7|86352.7|86379.8|86354.8|86376.8|86351.8|42
1627482880000|2021-07-28 14:34:40|86377.9|86352.9|86383.7|86358.7|86384.5|86359.5|86377.3|86352.3|47
1627482890000|2021-07-28 14:34:50|86385.5|86360.5|86383.5|86358.5|86396.1|86366.7|86382.3|86345.5|42
1627482900000|2021-07-28 14:35:00|86383.1|86358.1|86383.3|86358.3|86386|86361|86382.4|86357.4|40
1627482910000|2021-07-28 14:35:10|86383.1|86358.1|86380.7|86355.7|86385.4|86360.4|86380.5|86355.5|48
1627482920000|2021-07-28 14:35:20|86381.7|86356.7|86397.1|86347.1|86397.1|86359.3|86380.3|86347.1|44
1627482930000|2021-07-28 14:35:30|86397.4|86347.4|86386.6|86361.6|86397.4|86362.5|86380.7|86347.1|60
1627482940000|2021-07-28 14:35:40|86386.2|86361.2|86385|86360|86386.2|86361.2|86383.6|86358.6|28
1627482950000|2021-07-28 14:35:50|86385.2|86360.2|86388.2|86363.2|86388.2|86363.2|86383.4|86358.4|40
1627482960000|2021-07-28 14:36:00|86388|86363|86391.2|86366.2|86394.1|86369.1|86386.9|86361.9|61
1627482970000|2021-07-28 14:36:10|86391.1|86366.1|86388.9|86363.9|86392.1|86367.1|86387.9|86362.9|45
1627482980000|2021-07-28 14:36:20|86389.2|86364.2|86393.3|86368.3|86393.3|86368.3|86387.4|86362.4|40
1627482990000|2021-07-28 14:36:30|86394|86369|86392.8|86367.8|86394|86369|86391.4|86366.4|28
1627483000000|2021-07-28 14:36:40|86392.6|86367.6|86390.5|86365.5|86394|86369|86389|86364|54
1627483010000|2021-07-28 14:36:50|86390.2|86365.2|86393.4|86368.4|86395|86370|86389.8|86364.8|36
1627483020000|2021-07-28 14:37:00|86393.6|86368.6|86390.3|86365.3|86398.1|86373.1|86390.3|86365.3|49
1627483030000|2021-07-28 14:37:10|86389.4|86364.4|86387.5|86362.5|86391.1|86366.1|86387|86362|38
1627483040000|2021-07-28 14:37:20|86389.1|86364.1|86389.9|86364.9|86391.2|86366.2|86387.7|86362.7|46
1627483050000|2021-07-28 14:37:30|86390|86365|86390.6|86365.6|86396.9|86371.9|86389.2|86364.2|56
1627483060000|2021-07-28 14:37:40|86390.5|86365.5|86388.5|86363.5|86402.4|86367.9|86386.4|86352.4|49
1627483070000|2021-07-28 14:37:50|86387.6|86362.6|86386.6|86361.6|86400.7|86364|86385.9|86349.3|37
1627483080000|2021-07-28 14:38:00|86387.6|86362.6|86390.7|86365.7|86393.8|86368.8|86387|86362|45
1627483090000|2021-07-28 14:38:10|86389.9|86364.9|86381.6|86356.6|86391|86366|86379.4|86354.4|61
1627483100000|2021-07-28 14:38:20|86380.7|86355.7|86384.1|86359.1|86385.6|86360.6|86379.4|86354.4|44
1627483110000|2021-07-28 14:38:30|86397.3|86347.3|86381|86356|86397.5|86358.8|86378.5|86346.5|38
1627483120000|2021-07-28 14:38:40|86381.2|86356.2|86380.3|86330.3|86382.8|86356.2|86367.2|86330.3|52
1627483130000|2021-07-28 14:38:50|86380.4|86330.4|86373.5|86348.5|86386.6|86348.7|86368.8|86330|61
1627483140000|2021-07-28 14:39:00|86373.1|86348.1|86384.6|86359.6|86394.3|86362.1|86373.1|86341.6|57
1627483150000|2021-07-28 14:39:10|86380|86355|86379.3|86354.3|86380.3|86355.3|86378.2|86353.2|51
1627483160000|2021-07-28 14:39:20|86379.4|86354.4|86380.6|86355.6|86381.9|86356.9|86379.3|86354.3|55
1627483170000|2021-07-28 14:39:30|86380.5|86355.5|86379.8|86354.8|86381.7|86356.7|86379.5|86354.5|32
1627483180000|2021-07-28 14:39:40|86380|86355|86381.8|86356.8|86382.6|86357.6|86379.4|86354.4|35
1627483190000|2021-07-28 14:39:50|86382.4|86357.4|86373.2|86348.2|86382.9|86357.9|86373.2|86348.2|38
1627483200000|2021-07-28 14:40:00|86373.3|86348.3|86376.1|86351.1|86378.9|86353.9|86373.3|86348.3|53
1627483210000|2021-07-28 14:40:10|86375.3|86350.3|86377.3|86352.3|86379|86354|86375.2|86350.2|43
1627483220000|2021-07-28 14:40:20|86377.9|86352.9|86378.3|86353.3|86379.3|86354.3|86376.4|86351.4|43
1627483230000|2021-07-28 14:40:30|86377.9|86352.9|86375.9|86350.9|86377.9|86352.9|86373.7|86348.7|55
1627483240000|2021-07-28 14:40:40|86376|86351|86375.6|86350.6|86376|86351|86372.3|86347.3|45
1627483250000|2021-07-28 14:40:50|86376|86351|86370.7|86345.7|86376|86351|86369|86344|56
1627483260000|2021-07-28 14:41:00|86370.5|86345.5|86367.4|86342.4|86380.3|86350.7|86365.1|86329.6|49
1627483270000|2021-07-28 14:41:10|86368|86343|86374.1|86349.1|86375.4|86350.4|86365.4|86340.4|49
1627483280000|2021-07-28 14:41:20|86374.9|86349.9|86393.3|86368.3|86393.7|86368.7|86374.9|86349.9|60
1627483290000|2021-07-28 14:41:30|86393.2|86368.2|86393.4|86368.4|86394.5|86369.5|86392.2|86367.2|38
1627483300000|2021-07-28 14:41:40|86393.1|86368.1|86402|86377|86402|86377|86392.7|86367.7|62
1627483310000|2021-07-28 14:41:50|86402.7|86377.7|86404.8|86379.8|86409.2|86384.2|86402.7|86377.7|53
1627483320000|2021-07-28 14:42:00|86404.5|86379.5|86404.7|86379.7|86410.9|86385.9|86404.3|86379.3|62
1627483330000|2021-07-28 14:42:10|86404.4|86379.4|86400.7|86375.7|86406.1|86381.1|86400.3|86375.3|54
1627483340000|2021-07-28 14:42:20|86402|86377|86401.2|86376.2|86403.7|86378.7|86400.7|86375.7|47
1627483350000|2021-07-28 14:42:30|86401|86376|86399.4|86374.4|86401.7|86376.7|86397.4|86372.4|45
1627483360000|2021-07-28 14:42:40|86399.6|86374.6|86398.1|86373.1|86399.7|86374.7|86397.6|86372.6|29
1627483370000|2021-07-28 14:42:50|86398.2|86373.2|86383.5|86358.5|86398.2|86373.2|86383.5|86358.5|57
1627483380000|2021-07-28 14:43:00|86383.9|86358.9|86388.1|86363.1|86389.5|86364.5|86383.9|86358.9|47
1627483390000|2021-07-28 14:43:10|86384.2|86359.2|86385.7|86360.7|86386.3|86361.3|86381.7|86356.7|53
1627483400000|2021-07-28 14:43:20|86385.6|86360.6|86386.6|86361.6|86389.6|86364.6|86385|86360|41
1627483410000|2021-07-28 14:43:30|86386.4|86361.4|86386.4|86361.4|86389.9|86364.9|86386.2|86361.2|38
1627483420000|2021-07-28 14:43:40|86386.9|86361.9|86378|86353|86387.8|86362.8|86377|86352|46
1627483430000|2021-07-28 14:43:50|86377.5|86352.5|86374.5|86349.5|86378.2|86353.2|86373.5|86348.5|47
1627483440000|2021-07-28 14:44:00|86374.6|86349.6|86386.5|86361.5|86387.7|86362.7|86374.6|86349.6|58
1627483450000|2021-07-28 14:44:10|86386.6|86361.6|86375.9|86350.9|86386.6|86361.6|86372.9|86347.9|61
1627483460000|2021-07-28 14:44:20|86375.7|86350.7|86378.2|86353.2|86378.2|86353.2|86375.3|86350.3|49
1627483470000|2021-07-28 14:44:30|86377.9|86352.9|86377|86352|86379.1|86354.1|86376|86351|33
1627483480000|2021-07-28 14:44:40|86376.6|86351.6|86381.9|86356.9|86382.8|86357.8|86375.4|86350.4|44
1627483490000|2021-07-28 14:44:50|86382.2|86357.2|86377.2|86352.2|86382.2|86357.2|86375.1|86350.1|59
1627483500000|2021-07-28 14:45:00|86377.3|86352.3|86378.1|86353.1|86379.4|86354.4|86376|86351|56
1627483510000|2021-07-28 14:45:10|86377.6|86352.6|86374.1|86349.1|86377.7|86352.7|86371.9|86346.9|42
1627483520000|2021-07-28 14:45:20|86374.5|86349.5|86372.9|86347.9|86374.5|86349.5|86372.6|86347.6|32
1627483530000|2021-07-28 14:45:30|86373.2|86348.2|86377.9|86352.9|86378.4|86353.4|86373.2|86348.2|35
1627483540000|2021-07-28 14:45:40|86377.7|86352.7|86373.9|86348.9|86377.7|86352.7|86370.8|86345.8|47
1627483550000|2021-07-28 14:45:50|86373.5|86348.5|86376.7|86351.7|86376.7|86351.7|86373|86348|28
1627483560000|2021-07-28 14:46:00|86378.5|86353.5|86375.7|86350.7|86378.5|86353.5|86375.7|86350.7|28
1627483570000|2021-07-28 14:46:10|86375.4|86350.4|86379.3|86354.3|86380.1|86355.1|86375.4|86350.4|45
1627483580000|2021-07-28 14:46:20|86379.1|86354.1|86379.2|86354.2|86380|86355|86378.7|86353.7|34
1627483590000|2021-07-28 14:46:30|86379.3|86354.3|86383.9|86358.9|86384.2|86359.2|86376.3|86351.3|53
1627483600000|2021-07-28 14:46:40|86383.8|86358.8|86388|86363|86390.8|86365.8|86383.2|86358.2|56
1627483610000|2021-07-28 14:46:50|86387.9|86362.9|86391.8|86366.8|86392.8|86367.8|86387.4|86362.4|37
1627483620000|2021-07-28 14:47:00|86392.1|86367.1|86401|86376|86401.8|86376.8|86392.1|86367.1|56
1627483630000|2021-07-28 14:47:10|86401.4|86376.4|86400.9|86375.9|86402.4|86377.4|86398.9|86373.9|40
1627483640000|2021-07-28 14:47:20|86400.4|86375.4|86400.1|86375.1|86401.1|86376.1|86399|86374|44
1627483650000|2021-07-28 14:47:30|86400|86375|86392|86367|86401.6|86376.6|86389.7|86364.7|51
1627483660000|2021-07-28 14:47:40|86392.7|86367.7|86390.2|86365.2|86395.5|86370.5|86390.2|86365.2|53
1627483670000|2021-07-28 14:47:50|86390.3|86365.3|86392.6|86367.6|86396.1|86371.1|86390.3|86365.3|50
1627483680000|2021-07-28 14:48:00|86392.7|86367.7|86389.6|86364.6|86392.7|86367.7|86386.6|86361.6|45
1627483690000|2021-07-28 14:48:10|86389.1|86364.1|86391.7|86366.7|86395.1|86370.1|86385.9|86360.9|52
1627483700000|2021-07-28 14:48:20|86392|86367|86394.3|86369.3|86396.7|86371.7|86392|86367|53
1627483710000|2021-07-28 14:48:30|86393.8|86368.8|86387.5|86362.5|86394.9|86369.9|86385.5|86360.5|54
1627483720000|2021-07-28 14:48:40|86387.6|86362.6|86386.1|86361.1|86387.6|86362.6|86385.2|86360.2|51
1627483730000|2021-07-28 14:48:50|86385.9|86360.9|86375.8|86350.8|86386.7|86361.7|86375.6|86350.6|52
1627483740000|2021-07-28 14:49:00|86374.3|86349.3|86368.9|86343.9|86374.3|86349.3|86367.2|86342.2|53
1627483750000|2021-07-28 14:49:10|86369|86344|86364.9|86339.9|86369|86344|86364.1|86339.1|36
1627483760000|2021-07-28 14:49:20|86366|86341|86355.5|86330.5|86366|86341|86354.6|86329.6|50
1627483770000|2021-07-28 14:49:30|86355.7|86330.7|86360.3|86335.3|86360.3|86335.3|86354.9|86329.9|43
1627483780000|2021-07-28 14:49:40|86360|86335|86362.1|86337.1|86362.3|86337.3|86358.6|86333.6|44
1627483790000|2021-07-28 14:49:50|86359.4|86334.4|86367.9|86342.9|86369.5|86344.5|86359|86334|59
1627483800000|2021-07-28 14:50:00|86367.6|86342.6|86364.3|86339.3|86372.7|86347.7|86364.2|86339.2|60
1627483810000|2021-07-28 14:50:10|86364.8|86339.8|86346.1|86321.1|86365.1|86340.1|86345.9|86320.9|60
1627483820000|2021-07-28 14:50:20|86346.9|86321.9|86350.9|86325.9|86350.9|86325.9|86333.8|86308.8|67
1627483830000|2021-07-28 14:50:30|86350.4|86325.4|86339|86314|86354|86329|86338.7|86313.7|60
1627483840000|2021-07-28 14:50:40|86339.6|86314.6|86342.4|86317.4|86342.5|86317.5|86335.5|86310.5|55
1627483850000|2021-07-28 14:50:50|86340|86315|86345.5|86320.5|86346.6|86321.6|86340|86315|68
1627483860000|2021-07-28 14:51:00|86344.8|86319.8|86348.2|86323.2|86348.7|86323.7|86344.1|86319.1|52
1627483870000|2021-07-28 14:51:10|86348.7|86323.7|86348.4|86323.4|86354.7|86329.7|86345.2|86320.2|59
1627483880000|2021-07-28 14:51:20|86348.3|86323.3|86349.7|86324.7|86350.3|86325.3|86347.8|86322.8|36
1627483890000|2021-07-28 14:51:30|86349.8|86324.8|86343.7|86318.7|86349.8|86324.8|86343|86318|42
1627483900000|2021-07-28 14:51:40|86343.3|86318.3|86339.7|86314.7|86343.3|86318.3|86335.5|86310.5|60
1627483910000|2021-07-28 14:51:50|86339.1|86314.1|86337.8|86312.8|86340.6|86315.6|86336.5|86311.5|63
1627483920000|2021-07-28 14:52:00|86337.4|86312.4|86332.2|86307.2|86338.9|86313.9|86331.6|86306.6|55
1627483930000|2021-07-28 14:52:10|86331.9|86306.9|86332.2|86307.2|86334.7|86309.7|86331.3|86306.3|45
1627483940000|2021-07-28 14:52:20|86332.6|86307.6|86335.6|86310.6|86335.6|86310.6|86328.8|86303.8|59
1627483950000|2021-07-28 14:52:30|86336.4|86311.4|86329.6|86304.6|86337.4|86312.4|86327.4|86302.4|58
1627483960000|2021-07-28 14:52:40|86331.1|86306.1|86335.7|86310.7|86337|86312|86331.1|86306.1|58
1627483970000|2021-07-28 14:52:50|86333.9|86308.9|86338.9|86313.9|86340.7|86315.7|86333.9|86308.9|46
1627483980000|2021-07-28 14:53:00|86336.8|86311.8|86331.5|86306.5|86338.3|86313.3|86329.7|86304.7|55
1627483990000|2021-07-28 14:53:10|86330.5|86305.5|86334.6|86309.6|86337.1|86312.1|86330.5|86305.5|58
1627484000000|2021-07-28 14:53:20|86334.9|86309.9|86336|86311|86340.8|86315.8|86334.7|86309.7|51
1627484010000|2021-07-28 14:53:30|86335.2|86310.2|86327.2|86302.2|86336.3|86311.3|86326.9|86301.9|52
1627484020000|2021-07-28 14:53:40|86327.9|86302.9|86324.5|86299.5|86330.8|86305.8|86324.5|86299.5|51
1627484030000|2021-07-28 14:53:50|86325.1|86300.1|86326.1|86301.1|86327.1|86302.1|86322.3|86297.3|54
1627484040000|2021-07-28 14:54:00|86322.5|86297.5|86313.4|86288.4|86324.5|86299.5|86313.1|86288.1|60
1627484050000|2021-07-28 14:54:10|86312|86287|86313.1|86288.1|86318.8|86293.8|86311.8|86286.8|53
1627484060000|2021-07-28 14:54:20|86313|86288|86320.2|86295.2|86321.6|86296.6|86313|86288|56
1627484070000|2021-07-28 14:54:30|86320.1|86295.1|86322.5|86297.5|86325.3|86300.3|86319|86294|48
1627484080000|2021-07-28 14:54:40|86322.1|86297.1|86314.4|86289.4|86323.1|86298.1|86313.6|86288.6|60
1627484090000|2021-07-28 14:54:50|86314.1|86289.1|86314.9|86289.9|86314.9|86289.9|86309.6|86284.6|52
1627484100000|2021-07-28 14:55:00|86317.7|86292.7|86339.7|86314.7|86341.4|86316.4|86317.7|86292.7|62
1627484110000|2021-07-28 14:55:10|86339.6|86314.6|86339|86314|86341.8|86316.8|86338.2|86313.2|42
1627484120000|2021-07-28 14:55:20|86338.7|86313.7|86358.3|86333.3|86358.3|86333.3|86338|86313|48
1627484130000|2021-07-28 14:55:30|86358.5|86333.5|86360.2|86335.2|86360.4|86335.4|86351.3|86326.3|64
1627484140000|2021-07-28 14:55:40|86360|86335|86359.5|86334.5|86364.7|86339.7|86358.1|86333.1|54
1627484150000|2021-07-28 14:55:50|86359.3|86334.3|86351.6|86326.6|86359.8|86334.8|86351.2|86326.2|60
1627484160000|2021-07-28 14:56:00|86352|86327|86353.9|86328.9|86356.5|86331.5|86351.1|86326.1|48
1627484170000|2021-07-28 14:56:10|86353.8|86328.8|86355.9|86330.9|86356.4|86331.4|86352|86327|52
1627484180000|2021-07-28 14:56:20|86356.6|86331.6|86353.4|86328.4|86359.9|86334.9|86352|86327|63
1627484190000|2021-07-28 14:56:30|86353.5|86328.5|86342.5|86317.5|86353.7|86328.7|86342.4|86317.4|65
1627484200000|2021-07-28 14:56:40|86342.6|86317.6|86331.7|86306.7|86342.6|86317.6|86331.7|86306.7|59
1627484210000|2021-07-28 14:56:50|86332.1|86307.1|86344.1|86319.1|86344.1|86319.1|86332.1|86307.1|55
1627484220000|2021-07-28 14:57:00|86344.3|86319.3|86332.2|86307.2|86344.3|86319.3|86332.2|86307.2|58
1627484230000|2021-07-28 14:57:10|86333.5|86308.5|86335.3|86310.3|86336|86311|86332.1|86307.1|46
1627484240000|2021-07-28 14:57:20|86335.4|86310.4|86343.7|86318.7|86346|86321|86335|86310|56
1627484250000|2021-07-28 14:57:30|86343.3|86318.3|86354.8|86329.8|86354.9|86329.9|86343.3|86318.3|60
1627484260000|2021-07-28 14:57:40|86354.5|86329.5|86359.9|86334.9|86360.3|86335.3|86352.9|86327.9|60
1627484270000|2021-07-28 14:57:50|86360|86335|86358.4|86333.4|86361.5|86336.5|86356.1|86331.1|66
1627484280000|2021-07-28 14:58:00|86357.4|86332.4|86364.7|86339.7|86364.9|86339.9|86356.7|86331.7|59
1627484290000|2021-07-28 14:58:10|86364.6|86339.6|86372|86347|86373.2|86348.2|86363.5|86338.5|59
1627484300000|2021-07-28 14:58:20|86372.3|86347.3|86361.9|86336.9|86373.6|86348.6|86361.1|86336.1|73
1627484310000|2021-07-28 14:58:30|86362.5|86337.5|86371.2|86346.2|86372.4|86347.4|86361.1|86336.1|60
1627484320000|2021-07-28 14:58:40|86371.4|86346.4|86368.4|86343.4|86376.2|86351.2|86367.9|86342.9|64
1627484330000|2021-07-28 14:58:50|86368.6|86343.6|86364.9|86339.9|86368.6|86343.6|86362.9|86337.9|55
1627484340000|2021-07-28 14:59:00|86364.8|86339.8|86365.6|86340.6|86368.1|86343.1|86364.4|86339.4|49
1627484350000|2021-07-28 14:59:10|86366.2|86341.2|86370.2|86345.2|86370.5|86345.5|86365|86340|58
1627484360000|2021-07-28 14:59:20|86370.4|86345.4|86365.5|86340.5|86370.4|86345.4|86363.7|86338.7|57
1627484370000|2021-07-28 14:59:30|86365.4|86340.4|86351.5|86326.5|86365.9|86340.9|86350.7|86325.7|65
1627484380000|2021-07-28 14:59:40|86352.1|86327.1|86349.5|86324.5|86355.4|86330.4|86348.8|86323.8|57
1627484390000|2021-07-28 14:59:50|86348.1|86323.1|86330.5|86305.5|86349.4|86324.4|86329.8|86304.8|67
1627484400000|2021-07-28 15:00:00|86330.6|86305.6|86336.8|86311.8|86337.5|86312.5|86327.9|86302.9|68
1627484410000|2021-07-28 15:00:10|86337.4|86312.4|86340.8|86315.8|86342.2|86317.2|86336.1|86311.1|64
1627484420000|2021-07-28 15:00:20|86340.1|86315.1|86328|86303|86340.1|86315.1|86327.9|86302.9|62
1627484430000|2021-07-28 15:00:30|86327.2|86302.2|86324.5|86299.5|86328.6|86303.6|86323.5|86298.5|64
1627484440000|2021-07-28 15:00:40|86324.7|86299.7|86324.7|86299.7|86325.5|86300.5|86323.7|86298.7|59
1627484450000|2021-07-28 15:00:50|86323.7|86298.7|86319.7|86294.7|86324.6|86299.6|86315.5|86290.5|62
1627484460000|2021-07-28 15:01:00|86320|86295|86320.2|86295.2|86322.7|86297.7|86315.4|86290.4|70
1627484470000|2021-07-28 15:01:10|86319.2|86294.2|86320.7|86295.7|86322.2|86297.2|86317.9|86292.9|51
1627484480000|2021-07-28 15:01:20|86320.8|86295.8|86321.9|86296.9|86321.9|86296.9|86314.9|86289.9|63
1627484490000|2021-07-28 15:01:30|86321.5|86296.5|86316|86291|86321.6|86296.6|86311|86286|66
1627484500000|2021-07-28 15:01:40|86317.4|86292.4|86321.1|86296.1|86325.4|86300.4|86316.5|86291.5|55
1627484510000|2021-07-28 15:01:50|86321.2|86296.2|86321.7|86296.7|86323.4|86298.4|86314.7|86289.7|62
1627484520000|2021-07-28 15:02:00|86320.6|86295.6|86326.5|86301.5|86326.5|86301.5|86317.6|86292.6|69
1627484530000|2021-07-28 15:02:10|86325.3|86300.3|86332.1|86307.1|86332.7|86307.7|86325.1|86300.1|62
1627484540000|2021-07-28 15:02:20|86330.8|86305.8|86326.3|86301.3|86333.3|86308.3|86324.6|86299.6|65
1627484550000|2021-07-28 15:02:30|86325.6|86300.6|86325.3|86300.3|86325.9|86300.9|86322.8|86297.8|54
1627484560000|2021-07-28 15:02:40|86324.7|86299.7|86317.9|86292.9|86326.1|86301.1|86316.5|86291.5|54
1627484570000|2021-07-28 15:02:50|86318.2|86293.2|86305.3|86280.3|86318.4|86293.4|86305.3|86280.3|54
1627484580000|2021-07-28 15:03:00|86304.8|86279.8|86298.8|86273.8|86304.8|86279.8|86298.6|86273.6|52
1627484590000|2021-07-28 15:03:10|86297.5|86272.5|86286.3|86261.3|86297.5|86272.5|86286.3|86261.3|59
1627484600000|2021-07-28 15:03:20|86286.9|86261.9|86285.8|86260.8|86299.6|86262.1|86282.6|86246.9|64
1627484610000|2021-07-28 15:03:30|86285.2|86260.2|86288.6|86263.6|86289.2|86264.2|86278.9|86253.9|58
1627484620000|2021-07-28 15:03:40|86288.7|86263.7|86288.3|86263.3|86290.1|86265.1|86284.1|86259.1|53
1627484630000|2021-07-28 15:03:50|86291.2|86266.2|86293|86268|86294.9|86269.9|86291.2|86266.2|38
1627484640000|2021-07-28 15:04:00|86292.2|86267.2|86293.4|86268.4|86294.8|86269.8|86283.7|86258.7|58
1627484650000|2021-07-28 15:04:10|86294.5|86269.5|86289.6|86264.6|86294.8|86269.8|86289.3|86264.3|54
1627484660000|2021-07-28 15:04:20|86289|86264|86294.2|86269.2|86295.3|86270.3|86286|86261|57
1627484670000|2021-07-28 15:04:30|86293.7|86268.7|86288.8|86263.8|86297.2|86272.2|86288.7|86263.7|57
1627484680000|2021-07-28 15:04:40|86288.6|86263.6|86290.1|86265.1|86295.8|86270.8|86288.6|86263.6|53
1627484690000|2021-07-28 15:04:50|86290.6|86265.6|86293|86268|86293.6|86268.6|86288.1|86263.1|54
1627484700000|2021-07-28 15:05:00|86294|86269|86288.8|86263.8|86296.2|86271.2|86288.8|86263.8|66
1627484710000|2021-07-28 15:05:10|86288.4|86263.4|86291.8|86266.8|86296|86271|86288.4|86263.4|64
1627484720000|2021-07-28 15:05:20|86292.1|86267.1|86285.4|86260.4|86292.1|86267.1|86285.4|86260.4|55
1627484730000|2021-07-28 15:05:30|86287.3|86262.3|86290.1|86265.1|86290.1|86265.1|86284.5|86259.5|40
1627484740000|2021-07-28 15:05:40|86290.5|86265.5|86291.7|86266.7|86292.6|86267.6|86288.3|86263.3|47
1627484750000|2021-07-28 15:05:50|86291.5|86266.5|86290|86265|86292|86267|86289|86264|42
1627484760000|2021-07-28 15:06:00|86290.1|86265.1|86280.9|86255.9|86290.1|86265.1|86277.6|86252.6|62
1627484770000|2021-07-28 15:06:10|86281.4|86256.4|86280.5|86255.5|86283|86258|86280.3|86255.3|40
1627484780000|2021-07-28 15:06:20|86280|86255|86272.6|86247.6|86281.4|86256.4|86272.6|86247.6|48
1627484790000|2021-07-28 15:06:30|86273.8|86248.8|86271.3|86246.3|86273.8|86248.8|86270.8|86245.8|45
1627484800000|2021-07-28 15:06:40|86271.6|86246.6|86272.7|86247.7|86272.9|86247.9|86268.2|86243.2|48
1627484810000|2021-07-28 15:06:50|86273|86248|86273.5|86248.5|86274.4|86249.4|86272.7|86247.7|33
1627484820000|2021-07-28 15:07:00|86273.6|86248.6|86271.6|86246.6|86273.6|86248.6|86270.9|86245.9|45
1627484830000|2021-07-28 15:07:10|86269.1|86244.1|86267.8|86242.8|86273.7|86248.7|86266.9|86241.9|62
1627484840000|2021-07-28 15:07:20|86268.4|86243.4|86266.2|86241.2|86269.6|86244.6|86265.8|86240.8|43
1627484850000|2021-07-28 15:07:30|86266.5|86241.5|86270.6|86245.6|86274.5|86249.5|86266.3|86241.3|51
1627484860000|2021-07-28 15:07:40|86270|86245|86267|86242|86271.4|86246.4|86267|86242|46
1627484870000|2021-07-28 15:07:50|86265.1|86240.1|86264.9|86239.9|86267.7|86242.7|86264.5|86239.5|39
1627484880000|2021-07-28 15:08:00|86265|86240|86256.4|86231.4|86265.3|86240.3|86256.2|86231.2|56
1627484890000|2021-07-28 15:08:10|86256.2|86231.2|86259.8|86234.8|86260.4|86235.4|86255.9|86230.9|51
1627484900000|2021-07-28 15:08:20|86259.5|86234.5|86257.8|86232.8|86261|86236|86257.4|86232.4|43
1627484910000|2021-07-28 15:08:30|86258.5|86233.5|86260.5|86235.5|86264.7|86239.7|86257.3|86232.3|52
1627484920000|2021-07-28 15:08:40|86260.2|86235.2|86258.6|86233.6|86260.5|86235.5|86257.4|86232.4|43
1627484930000|2021-07-28 15:08:50|86258.5|86233.5|86259.3|86234.3|86260.4|86235.4|86258.3|86233.3|30
1627484940000|2021-07-28 15:09:00|86259|86234|86265.8|86240.8|86268.8|86243.8|86258.7|86233.7|52
1627484950000|2021-07-28 15:09:10|86267.5|86242.5|86274.1|86249.1|86274.1|86249.1|86266|86241|51
1627484960000|2021-07-28 15:09:20|86274|86249|86270.7|86245.7|86274|86249|86268.8|86243.8|54
1627484970000|2021-07-28 15:09:30|86270.2|86245.2|86266.5|86241.5|86270.2|86245.2|86266.4|86241.4|42
1627484980000|2021-07-28 15:09:40|86266.8|86241.8|86273.1|86248.1|86273.1|86248.1|86261.5|86236.5|56
1627484990000|2021-07-28 15:09:50|86273.2|86248.2|86269.5|86244.5|86276.7|86251.7|86268.5|86243.5|57
1627485000000|2021-07-28 15:10:00|86269.9|86244.9|86270.2|86245.2|86272.7|86247.7|86268.7|86243.7|57
1627485010000|2021-07-28 15:10:10|86269.6|86244.6|86273|86248|86276.9|86251.9|86269.3|86244.3|37
1627485020000|2021-07-28 15:10:20|86272.4|86247.4|86266.9|86241.9|86272.6|86247.6|86266.2|86241.2|40
1627485030000|2021-07-28 15:10:30|86266.3|86241.3|86257.2|86232.2|86266.8|86241.8|86254.2|86229.2|58
1627485040000|2021-07-28 15:10:40|86256|86231|86261.1|86236.1|86269.5|86238.9|86254.7|86219.5|55
1627485050000|2021-07-28 15:10:50|86259.5|86234.5|86268.4|86243.4|86270.9|86245.9|86258.7|86233.7|63
1627485060000|2021-07-28 15:11:00|86267.2|86242.2|86261.7|86236.7|86267.9|86242.9|86261.7|86236.7|50
1627485070000|2021-07-28 15:11:10|86263.2|86238.2|86261.3|86236.3|86263.2|86238.2|86260.4|86235.4|48
1627485080000|2021-07-28 15:11:20|86261.2|86236.2|86261.4|86236.4|86261.8|86236.8|86260.8|86235.8|28
1627485090000|2021-07-28 15:11:30|86261.1|86236.1|86252.2|86227.2|86261.7|86236.7|86251.6|86226.6|41
1627485100000|2021-07-28 15:11:40|86251.9|86226.9|86252.8|86227.8|86253.1|86228.1|86249.9|86224.9|48
1627485110000|2021-07-28 15:11:50|86252.9|86227.9|86249.4|86224.4|86252.9|86227.9|86245.4|86220.4|47
1627485120000|2021-07-28 15:12:00|86249.7|86224.7|86247.4|86222.4|86250.7|86225.7|86246|86221|40
1627485130000|2021-07-28 15:12:10|86247|86222|86250.9|86225.9|86251.3|86226.3|86247|86222|45
1627485140000|2021-07-28 15:12:20|86250.6|86225.6|86251.4|86226.4|86252.5|86227.5|86250.6|86225.6|43
1627485150000|2021-07-28 15:12:30|86251.2|86226.2|86249|86224|86251.9|86226.9|86249|86224|26
1627485160000|2021-07-28 15:12:40|86249.3|86224.3|86251.7|86226.7|86251.9|86226.9|86248|86223|39
1627485170000|2021-07-28 15:12:50|86251.5|86226.5|86251.9|86226.9|86252.1|86227.1|86248.9|86223.9|36
1627485180000|2021-07-28 15:13:00|86252.1|86227.1|86251.2|86226.2|86252.2|86227.2|86251.1|86226.1|39
1627485190000|2021-07-28 15:13:10|86251.3|86226.3|86242.9|86217.9|86251.3|86226.3|86242.4|86217.4|45
1627485200000|2021-07-28 15:13:20|86243|86218|86242.9|86217.9|86244.8|86219.8|86241|86216|44
1627485210000|2021-07-28 15:13:30|86242.8|86217.8|86242|86217|86243.6|86218.6|86241.7|86216.7|23
1627485220000|2021-07-28 15:13:40|86242.2|86217.2|86245.4|86220.4|86246.3|86221.3|86242.1|86217.1|41
1627485230000|2021-07-28 15:13:50|86244.8|86219.8|86247.4|86222.4|86247.4|86222.4|86241.2|86216.2|52
1627485240000|2021-07-28 15:14:00|86246.9|86221.9|86240.3|86215.3|86247.2|86222.2|86240.3|86215.3|47
1627485250000|2021-07-28 15:14:10|86240.7|86215.7|86241|86216|86245.2|86220.2|86240.6|86215.6|47
1627485260000|2021-07-28 15:14:20|86238.6|86213.6|86245.4|86220.4|86246.7|86221.7|86237.8|86212.8|56
1627485270000|2021-07-28 15:14:30|86245.7|86220.7|86244.4|86219.4|86245.7|86220.7|86242.8|86217.8|34
1627485280000|2021-07-28 15:14:40|86244.5|86219.5|86241.8|86216.8|86247.1|86222.1|86238.5|86213.5|57
1627485290000|2021-07-28 15:14:50|86242|86217|86240.7|86215.7|86242.2|86217.2|86238.3|86213.3|45
1627485300000|2021-07-28 15:15:00|86240.9|86215.9|86241|86216|86245.3|86220.3|86240.5|86215.5|63
1627485310000|2021-07-28 15:15:10|86239.5|86214.5|86237.2|86212.2|86239.5|86214.5|86235.9|86210.9|54
1627485320000|2021-07-28 15:15:20|86237|86212|86222.5|86197.5|86237.5|86212.5|86220.4|86195.4|57
1627485330000|2021-07-28 15:15:30|86222.2|86197.2|86223.6|86198.6|86224.3|86199.3|86221.8|86196.8|34
1627485340000|2021-07-28 15:15:40|86224.2|86199.2|86223|86198|86224.7|86199.7|86220.6|86195.6|34
1627485350000|2021-07-28 15:15:50|86222.7|86197.7|86220.1|86195.1|86223.7|86198.7|86219.7|86194.7|33
1627485360000|2021-07-28 15:16:00|86220.3|86195.3|86223|86198|86224.7|86199.7|86219.8|86194.8|56
1627485370000|2021-07-28 15:16:10|86223.1|86198.1|86224.9|86199.9|86225|86200|86222.6|86197.6|36
1627485380000|2021-07-28 15:16:20|86225.3|86200.3|86237|86212|86238|86213|86224.2|86199.2|61
1627485390000|2021-07-28 15:16:30|86236.3|86211.3|86239.2|86214.2|86246.9|86221.9|86236.3|86211.3|55
1627485400000|2021-07-28 15:16:40|86239.3|86214.3|86245.5|86220.5|86246.2|86221.2|86238.5|86213.5|46
1627485410000|2021-07-28 15:16:50|86245.8|86220.8|86249.1|86224.1|86250.2|86225.2|86245.8|86220.8|51
1627485420000|2021-07-28 15:17:00|86249|86224|86240.5|86215.5|86249|86224|86237.5|86212.5|56
1627485430000|2021-07-28 15:17:10|86240.4|86215.4|86238|86213|86241.8|86216.8|86237.2|86212.2|44
1627485440000|2021-07-28 15:17:20|86237.3|86212.3|86236.1|86211.1|86237.9|86212.9|86236|86211|37
1627485450000|2021-07-28 15:17:30|86240.6|86215.6|86246.3|86221.3|86246.6|86221.6|86240.1|86215.1|55
1627485460000|2021-07-28 15:17:40|86246.2|86221.2|86239.8|86214.8|86247.6|86222.6|86239.8|86214.8|49
1627485470000|2021-07-28 15:17:50|86239.9|86214.9|86249.6|86224.6|86250.4|86225.4|86238.7|86213.7|55
1627485480000|2021-07-28 15:18:00|86249.5|86224.5|86247.9|86222.9|86250.5|86225.5|86247.9|86222.9|33
1627485490000|2021-07-28 15:18:10|86248.6|86223.6|86254.5|86229.5|86255.4|86230.4|86247.8|86222.8|47
1627485500000|2021-07-28 15:18:20|86254.9|86229.9|86256.1|86231.1|86258.6|86233.6|86254|86229|36
1627485510000|2021-07-28 15:18:30|86256|86231|86257.4|86232.4|86258.6|86233.6|86256|86231|42
1627485520000|2021-07-28 15:18:40|86258|86233|86260.1|86235.1|86261|86236|86256.4|86231.4|45
1627485530000|2021-07-28 15:18:50|86259.9|86234.9|86260|86235|86261.7|86236.7|86258.9|86233.9|36
1627485540000|2021-07-28 15:19:00|86259.8|86234.8|86259.7|86234.7|86260.7|86235.7|86254.5|86229.5|52
1627485550000|2021-07-28 15:19:10|86260|86235|86256.1|86231.1|86262.8|86237.8|86253.8|86228.8|58
1627485560000|2021-07-28 15:19:20|86260.2|86235.2|86258.8|86233.8|86260.9|86235.9|86258.4|86233.4|40
1627485570000|2021-07-28 15:19:30|86259.1|86234.1|86257.6|86232.6|86260.1|86235.1|86255.9|86230.9|56
1627485580000|2021-07-28 15:19:40|86257.9|86232.9|86261.2|86236.2|86263.4|86238.4|86256|86231|56
1627485590000|2021-07-28 15:19:50|86260.8|86235.8|86258.7|86233.7|86261.8|86236.8|86258.1|86233.1|43
1627485600000|2021-07-28 15:20:00|86258.6|86233.6|86259.7|86234.7|86264.1|86239.1|86258.4|86233.4|53
1627485610000|2021-07-28 15:20:10|86259.3|86234.3|86257.9|86232.9|86259.3|86234.3|86254.8|86229.8|48
1627485620000|2021-07-28 15:20:20|86258.2|86233.2|86266.1|86241.1|86266.1|86241.1|86256|86231|52
1627485630000|2021-07-28 15:20:30|86265.7|86240.7|86273.2|86248.2|86273.5|86248.5|86264.5|86239.5|55
1627485640000|2021-07-28 15:20:40|86273.4|86248.4|86271.2|86246.2|86273.5|86248.5|86266.8|86241.8|55
1627485650000|2021-07-28 15:20:50|86271.1|86246.1|86278.1|86253.1|86279.3|86254.3|86270.2|86245.2|40
1627485660000|2021-07-28 15:21:00|86278.6|86253.6|86284.6|86259.6|86285.9|86260.9|86277.9|86252.9|59
1627485670000|2021-07-28 15:21:10|86284.7|86259.7|86286.3|86261.3|86294.7|86261.4|86282.3|86243.4|43
1627485680000|2021-07-28 15:21:20|86285.5|86260.5|86280.3|86255.3|86285.5|86260.5|86280.3|86255.3|44
1627485690000|2021-07-28 15:21:30|86280.8|86255.8|86285.3|86260.3|86287.1|86262.1|86275.7|86250.7|40
1627485700000|2021-07-28 15:21:40|86285.4|86260.4|86278.6|86253.6|86285.6|86260.6|86272.7|86247.7|57
1627485710000|2021-07-28 15:21:50|86279|86254|86277.6|86252.6|86282|86257|86276.4|86251.4|45
1627485720000|2021-07-28 15:22:00|86277.5|86252.5|86273.9|86248.9|86279.8|86254.8|86273.7|86248.7|63
1627485730000|2021-07-28 15:22:10|86274.1|86249.1|86277.2|86252.2|86277.8|86252.8|86273.6|86248.6|49
1627485740000|2021-07-28 15:22:20|86277.5|86252.5|86272.7|86247.7|86277.5|86252.5|86272.7|86247.7|40
1627485750000|2021-07-28 15:22:30|86272.6|86247.6|86275.8|86250.8|86275.8|86250.8|86272.6|86247.6|32
1627485760000|2021-07-28 15:22:40|86275.9|86250.9|86269|86244|86275.9|86250.9|86269|86244|34
1627485770000|2021-07-28 15:22:50|86268.6|86243.6|86270.4|86245.4|86270.8|86245.8|86267.9|86242.9|49
1627485780000|2021-07-28 15:23:00|86271.1|86246.1|86271.2|86246.2|86272.8|86247.8|86267.8|86242.8|47
1627485790000|2021-07-28 15:23:10|86271.1|86246.1|86268.8|86243.8|86271.3|86246.3|86268.7|86243.7|43
1627485800000|2021-07-28 15:23:20|86269|86244|86267.2|86242.2|86269.1|86244.1|86266.1|86241.1|45
1627485810000|2021-07-28 15:23:30|86267.3|86242.3|86268.4|86243.4|86268.7|86243.7|86265.2|86240.2|25
1627485820000|2021-07-28 15:23:40|86267.6|86242.6|86252.7|86227.7|86267.6|86242.6|86252.7|86227.7|48
1627485830000|2021-07-28 15:23:50|86252.6|86227.6|86254.5|86229.5|86256|86231|86250|86225|49
1627485840000|2021-07-28 15:24:00|86254.3|86229.3|86258|86233|86258|86233|86253.1|86228.1|52
1627485850000|2021-07-28 15:24:10|86258.1|86233.1|86263.2|86238.2|86263.5|86238.5|86255.2|86230.2|55
1627485860000|2021-07-28 15:24:20|86262.7|86237.7|86259.3|86234.3|86265.3|86240.3|86259.2|86234.2|46
1627485870000|2021-07-28 15:24:30|86259.6|86234.6|86254.4|86229.4|86260.4|86235.4|86253|86228|49
1627485880000|2021-07-28 15:24:40|86254.7|86229.7|86256.7|86231.7|86260.3|86235.3|86254.1|86229.1|52
1627485890000|2021-07-28 15:24:50|86257.6|86232.6|86257.5|86232.5|86258.3|86233.3|86256.2|86231.2|38
1627485900000|2021-07-28 15:25:00|86257.6|86232.6|86257|86232|86257.6|86232.6|86256.7|86231.7|21
1627485910000|2021-07-28 15:25:10|86256.5|86231.5|86260.7|86235.7|86262.7|86237.7|86256.4|86231.4|47
1627485920000|2021-07-28 15:25:20|86260.9|86235.9|86262.5|86237.5|86263.3|86238.3|86260.1|86235.1|43
1627485930000|2021-07-28 15:25:30|86262.4|86237.4|86265|86240|86265.6|86240.6|86261.9|86236.9|50
1627485940000|2021-07-28 15:25:40|86264.7|86239.7|86265.1|86240.1|86266.3|86241.3|86262.2|86237.2|53
1627485950000|2021-07-28 15:25:50|86265.7|86240.7|86268.5|86243.5|86268.6|86243.6|86265.7|86240.7|47
1627485960000|2021-07-28 15:26:00|86267.6|86242.6|86263|86238|86267.6|86242.6|86262.9|86237.9|45
1627485970000|2021-07-28 15:26:10|86263.2|86238.2|86263.5|86238.5|86264.1|86239.1|86262.7|86237.7|36
1627485980000|2021-07-28 15:26:20|86263.2|86238.2|86265.6|86240.6|86265.9|86240.9|86262.2|86237.2|38
1627485990000|2021-07-28 15:26:30|86266.2|86241.2|86262.7|86237.7|86266.2|86241.2|86262.7|86237.7|38
1627486000000|2021-07-28 15:26:40|86262.8|86237.8|86263.3|86238.3|86267.2|86242.2|86262.6|86237.6|44
1627486010000|2021-07-28 15:26:50|86263.4|86238.4|86260.6|86235.6|86268.9|86243.9|86260.6|86235.6|54
1627486020000|2021-07-28 15:27:00|86261|86236|86256.4|86231.4|86262.2|86237.2|86255.6|86230.6|51
1627486030000|2021-07-28 15:27:10|86255.8|86230.8|86249.9|86224.9|86256.1|86231.1|86249.2|86224.2|61
1627486040000|2021-07-28 15:27:20|86250|86225|86252.2|86227.2|86254.6|86229.6|86250|86225|52
1627486050000|2021-07-28 15:27:30|86252.4|86227.4|86250.3|86225.3|86252.5|86227.5|86250|86225|39
1627486060000|2021-07-28 15:27:40|86250.4|86225.4|86248.4|86223.4|86251.7|86226.7|86246.7|86221.7|41
1627486070000|2021-07-28 15:27:50|86248.8|86223.8|86244.9|86219.9|86251.7|86226.7|86244.2|86219.2|48
1627486080000|2021-07-28 15:28:00|86244|86219|86240.9|86215.9|86244|86219|86240.3|86215.3|42
1627486090000|2021-07-28 15:28:10|86240.6|86215.6|86246.6|86221.6|86248.5|86223.5|86239.7|86214.7|52
1627486100000|2021-07-28 15:28:20|86246.8|86221.8|86242.9|86217.9|86255.8|86222.9|86240.4|86205.8|52
1627486110000|2021-07-28 15:28:30|86242.8|86217.8|86254.3|86229.3|86255.5|86230.5|86242.8|86217.8|52
1627486120000|2021-07-28 15:28:40|86254.7|86229.7|86256.3|86231.3|86256.8|86231.8|86254.7|86229.7|42
1627486130000|2021-07-28 15:28:50|86256.8|86231.8|86247.7|86222.7|86256.8|86231.8|86244.5|86219.5|57
1627486140000|2021-07-28 15:29:00|86247.6|86222.6|86247.4|86222.4|86248.4|86223.4|86246.2|86221.2|53
1627486150000|2021-07-28 15:29:10|86247|86222|86246.3|86221.3|86247.6|86222.6|86245.7|86220.7|41
1627486160000|2021-07-28 15:29:20|86246|86221|86245|86220|86246.2|86221.2|86244.5|86219.5|28
1627486170000|2021-07-28 15:29:30|86245.1|86220.1|86238.5|86213.5|86245.7|86220.7|86236.5|86211.5|29
1627486180000|2021-07-28 15:29:40|86236.7|86211.7|86253|86228|86255.6|86230.6|86235.9|86210.9|62
1627486190000|2021-07-28 15:29:50|86254.1|86229.1|86258.8|86233.8|86260.1|86235.1|86252.5|86227.5|60
1627486200000|2021-07-28 15:30:00|86259.3|86234.3|86266.3|86241.3|86266.5|86241.5|86258.9|86233.9|62
1627486210000|2021-07-28 15:30:10|86266.2|86241.2|86259.8|86234.8|86266.5|86241.5|86259.8|86234.8|58
1627486220000|2021-07-28 15:30:20|86259.1|86234.1|86256.5|86231.5|86259.1|86234.1|86255.3|86230.3|53
1627486230000|2021-07-28 15:30:30|86256.4|86231.4|86248.1|86223.1|86256.6|86231.6|86247.7|86222.7|58
1627486240000|2021-07-28 15:30:40|86247.9|86222.9|86246.3|86221.3|86248.6|86223.6|86240.1|86215.1|60
1627486250000|2021-07-28 15:30:50|86246.8|86221.8|86247.2|86222.2|86249.6|86224.6|86243.7|86218.7|54
1627486260000|2021-07-28 15:31:00|86247|86222|86250.5|86225.5|86251|86226|86243.6|86218.6|61
1627486270000|2021-07-28 15:31:10|86251.6|86226.6|86250.5|86225.5|86255.6|86230.6|86249.4|86224.4|53
1627486280000|2021-07-28 15:31:20|86250.4|86225.4|86248.8|86223.8|86251.2|86226.2|86246.9|86221.9|56
1627486290000|2021-07-28 15:31:30|86248.5|86223.5|86251.2|86226.2|86252.8|86227.8|86248.3|86223.3|42
1627486300000|2021-07-28 15:31:40|86251.4|86226.4|86246.8|86221.8|86252.2|86227.2|86246.8|86221.8|35
1627486310000|2021-07-28 15:31:50|86246.5|86221.5|86240.3|86215.3|86247.3|86222.3|86232.5|86207.5|60
1627486320000|2021-07-28 15:32:00|86240.4|86215.4|86240.8|86215.8|86240.8|86215.8|86237.4|86212.4|57
1627486330000|2021-07-28 15:32:10|86241.2|86216.2|86244.7|86219.7|86245.8|86220.8|86241.2|86216.2|46
1627486340000|2021-07-28 15:32:20|86245|86220|86245.4|86220.4|86248.6|86223.6|86243.8|86218.8|44
1627486350000|2021-07-28 15:32:30|86245|86220|86242.4|86217.4|86247.3|86222.3|86241.9|86216.9|52
1627486360000|2021-07-28 15:32:40|86242.7|86217.7|86239.5|86214.5|86245|86220|86239.5|86214.5|47
1627486370000|2021-07-28 15:32:50|86237.7|86212.7|86236.4|86211.4|86238.8|86213.8|86235.4|86210.4|43
1627486380000|2021-07-28 15:33:00|86236.3|86211.3|86238.4|86213.4|86241.8|86216.8|86235.7|86210.7|43
1627486390000|2021-07-28 15:33:10|86238.7|86213.7|86240.9|86215.9|86242.2|86217.2|86238.6|86213.6|45
1627486400000|2021-07-28 15:33:20|86241.1|86216.1|86240.8|86215.8|86241.3|86216.3|86240.7|86215.7|28
1627486410000|2021-07-28 15:33:30|86240.6|86215.6|86246.1|86221.1|86247.6|86222.6|86240.6|86215.6|44
1627486420000|2021-07-28 15:33:40|86246.2|86221.2|86253.3|86228.3|86253.4|86228.4|86243.4|86218.4|55
1627486430000|2021-07-28 15:33:50|86253.6|86228.6|86254.4|86229.4|86254.5|86229.5|86252.7|86227.7|42
1627486440000|2021-07-28 15:34:00|86254.3|86229.3|86258.2|86233.2|86258.2|86233.2|86253.5|86228.5|43
1627486450000|2021-07-28 15:34:10|86258.4|86233.4|86266.1|86241.1|86266.1|86241.1|86257.8|86232.8|47
1627486460000|2021-07-28 15:34:20|86265.4|86240.4|86262.9|86237.9|86267.4|86242.4|86260.5|86235.5|51
1627486470000|2021-07-28 15:34:30|86262.3|86237.3|86263.1|86238.1|86263.1|86238.1|86262|86237|41
1627486480000|2021-07-28 15:34:40|86263|86238|86260.4|86235.4|86263.1|86238.1|86260.4|86235.4|38
1627486490000|2021-07-28 15:34:50|86262.9|86237.9|86261.5|86236.5|86264|86239|86260.8|86235.8|56
1627486500000|2021-07-28 15:35:00|86261.4|86236.4|86253.3|86228.3|86261.4|86236.4|86253|86228|55
1627486510000|2021-07-28 15:35:10|86253.2|86228.2|86256.5|86231.5|86257.8|86232.8|86253.2|86228.2|48
1627486520000|2021-07-28 15:35:20|86256.9|86231.9|86258.1|86233.1|86259|86234|86256.9|86231.9|41
1627486530000|2021-07-28 15:35:30|86258.2|86233.2|86257.6|86232.6|86258.9|86233.9|86256.2|86231.2|38
1627486540000|2021-07-28 15:35:40|86257.7|86232.7|86257.2|86232.2|86258.5|86233.5|86256.9|86231.9|26
1627486550000|2021-07-28 15:35:50|86257.1|86232.1|86255.9|86230.9|86258.3|86233.3|86255.5|86230.5|27
1627486560000|2021-07-28 15:36:00|86256|86231|86256|86231|86257.1|86232.1|86255.8|86230.8|39
1627486570000|2021-07-28 15:36:10|86255.5|86230.5|86256.6|86231.6|86257.7|86232.7|86255.2|86230.2|37
1627486580000|2021-07-28 15:36:20|86256.5|86231.5|86254|86229|86257.5|86232.5|86253.6|86228.6|26
1627486590000|2021-07-28 15:36:30|86254.3|86229.3|86260.9|86235.9|86263.2|86238.2|86254.3|86229.3|45
1627486600000|2021-07-28 15:36:40|86260.7|86235.7|86258|86233|86261.5|86236.5|86258|86233|39
1627486610000|2021-07-28 15:36:50|86257.5|86232.5|86262.5|86237.5|86263.7|86238.7|86257.5|86232.5|50
1627486620000|2021-07-28 15:37:00|86264.2|86239.2|86265.8|86240.8|86267.4|86242.4|86264.2|86239.2|33
1627486630000|2021-07-28 15:37:10|86266|86241|86258.9|86233.9|86266|86241|86258.1|86233.1|43
1627486640000|2021-07-28 15:37:20|86259.5|86234.5|86258.2|86233.2|86259.8|86234.8|86257.9|86232.9|30
1627486650000|2021-07-28 15:37:30|86256.8|86231.8|86259.5|86234.5|86260.1|86235.1|86256.6|86231.6|40
1627486660000|2021-07-28 15:37:40|86259.4|86234.4|86259.5|86234.5|86261.9|86236.9|86258.8|86233.8|24
1627486670000|2021-07-28 15:37:50|86259.6|86234.6|86259.2|86234.2|86260.7|86235.7|86259.2|86234.2|21
1627486680000|2021-07-28 15:38:00|86259.1|86234.1|86261.6|86236.6|86261.7|86236.7|86258.9|86233.9|29
1627486690000|2021-07-28 15:38:10|86261.4|86236.4|86260.8|86235.8|86261.4|86236.4|86259.1|86234.1|21
1627486700000|2021-07-28 15:38:20|86259.5|86234.5|86258|86233|86259.5|86234.5|86258|86233|23
1627486710000|2021-07-28 15:38:30|86257|86232|86252.6|86227.6|86258.3|86233.3|86251.1|86226.1|48
1627486720000|2021-07-28 15:38:40|86252.4|86227.4|86253.6|86228.6|86253.6|86228.6|86251.7|86226.7|31
1627486730000|2021-07-28 15:38:50|86254|86229|86251.4|86226.4|86254|86229|86248.5|86223.5|49
1627486740000|2021-07-28 15:39:00|86250.9|86225.9|86250.9|86225.9|86251.7|86226.7|86249.8|86224.8|43
1627486750000|2021-07-28 15:39:10|86251|86226|86250.6|86225.6|86251.1|86226.1|86250.4|86225.4|28
1627486760000|2021-07-28 15:39:20|86250.7|86225.7|86247.6|86222.6|86250.7|86225.7|86246.8|86221.8|37
1627486770000|2021-07-28 15:39:30|86247.5|86222.5|86246.5|86221.5|86249.3|86224.3|86246.5|86221.5|41
1627486780000|2021-07-28 15:39:40|86246.4|86221.4|86243.5|86218.5|86246.4|86221.4|86241.2|86216.2|44
1627486790000|2021-07-28 15:39:50|86242.6|86217.6|86247.2|86222.2|86248.2|86223.2|86242.3|86217.3|47
1627486800000|2021-07-28 15:40:00|86247.3|86222.3|86249.3|86224.3|86249.6|86224.6|86247.2|86222.2|33
1627486810000|2021-07-28 15:40:10|86249.4|86224.4|86248.6|86223.6|86251.2|86226.2|86247.5|86222.5|47
1627486820000|2021-07-28 15:40:20|86248.2|86223.2|86249.1|86224.1|86249.7|86224.7|86246.9|86221.9|45
1627486830000|2021-07-28 15:40:30|86249.7|86224.7|86244.1|86219.1|86250|86225|86243|86218|42
1627486840000|2021-07-28 15:40:40|86244.4|86219.4|86237.9|86212.9|86245|86220|86237.1|86212.1|49
1627486850000|2021-07-28 15:40:50|86237.4|86212.4|86234.3|86209.3|86237.8|86212.8|86233.2|86208.2|40
1627486860000|2021-07-28 15:41:00|86234|86209|86233.5|86208.5|86235.3|86210.3|86232.9|86207.9|36
1627486870000|2021-07-28 15:41:10|86233.9|86208.9|86231.3|86206.3|86234|86209|86230.1|86205.1|38
1627486880000|2021-07-28 15:41:20|86231.1|86206.1|86232.2|86207.2|86235.7|86210.7|86230.5|86205.5|36
1627486890000|2021-07-28 15:41:30|86231.7|86206.7|86232.2|86207.2|86232.4|86207.4|86230.1|86205.1|39
1627486900000|2021-07-28 15:41:40|86232.3|86207.3|86232.4|86207.4|86233.7|86208.7|86231|86206|32
1627486910000|2021-07-28 15:41:50|86232.3|86207.3|86231.1|86206.1|86232.8|86207.8|86230.2|86205.2|34
1627486920000|2021-07-28 15:42:00|86231.2|86206.2|86233.5|86208.5|86233.5|86208.5|86227.6|86202.6|46
1627486930000|2021-07-28 15:42:10|86232|86207|86225.2|86200.2|86233.4|86208.4|86223.8|86198.8|53
1627486940000|2021-07-28 15:42:20|86225.6|86200.6|86224.8|86199.8|86225.8|86200.8|86223.8|86198.8|35
1627486950000|2021-07-28 15:42:30|86225.2|86200.2|86220.5|86195.5|86225.2|86200.2|86220.2|86195.2|29
1627486960000|2021-07-28 15:42:40|86220.7|86195.7|86222.3|86197.3|86225.3|86200.3|86220.2|86195.2|40
1627486970000|2021-07-28 15:42:50|86221.8|86196.8|86224.6|86199.6|86225.6|86200.6|86221.6|86196.6|36
1627486980000|2021-07-28 15:43:00|86225.2|86200.2|86223.9|86198.9|86226|86201|86222|86197|46
1627486990000|2021-07-28 15:43:10|86223|86198|86220.3|86195.3|86224.9|86199.9|86220.3|86195.3|38
1627487000000|2021-07-28 15:43:20|86220.6|86195.6|86220.2|86195.2|86222.4|86197.4|86218.5|86193.5|34
1627487010000|2021-07-28 15:43:30|86219.4|86194.4|86221.1|86196.1|86221.8|86196.8|86219.4|86194.4|47
1627487020000|2021-07-28 15:43:40|86221|86196|86222.3|86197.3|86222.3|86197.3|86220|86195|30
1627487030000|2021-07-28 15:43:50|86222.1|86197.1|86222.6|86197.6|86223.8|86198.8|86220|86195|46
1627487040000|2021-07-28 15:44:00|86222.5|86197.5|86227.9|86202.9|86229.6|86204.6|86222.3|86197.3|46
1627487050000|2021-07-28 15:44:10|86227.8|86202.8|86228.9|86203.9|86231.9|86206.9|86227.8|86202.8|40
1627487060000|2021-07-28 15:44:20|86229.3|86204.3|86227.7|86202.7|86230.6|86205.6|86227.4|86202.4|38
1627487070000|2021-07-28 15:44:30|86227.8|86202.8|86227.3|86202.3|86228.6|86203.6|86223.7|86198.7|51
1627487080000|2021-07-28 15:44:40|86227.2|86202.2|86226.1|86201.1|86227.6|86202.6|86225.6|86200.6|44
1627487090000|2021-07-28 15:44:50|86225.9|86200.9|86229|86204|86229|86204|86225.3|86200.3|45
1627487100000|2021-07-28 15:45:00|86228.9|86203.9|86226.8|86201.8|86229.5|86204.5|86226.8|86201.8|50
1627487110000|2021-07-28 15:45:10|86226.2|86201.2|86231.4|86206.4|86232.3|86207.3|86225|86200|59
1627487120000|2021-07-28 15:45:20|86231.5|86206.5|86229|86204|86231.8|86206.8|86228|86203|36
1627487130000|2021-07-28 15:45:30|86229.1|86204.1|86223.6|86198.6|86229.1|86204.1|86221.9|86196.9|50
1627487140000|2021-07-28 15:45:40|86222.5|86197.5|86214.9|86189.9|86223.4|86198.4|86214.8|86189.8|63
1627487150000|2021-07-28 15:45:50|86214.8|86189.8|86213.8|86188.8|86217.9|86192.9|86212.2|86187.2|36
1627487160000|2021-07-28 15:46:00|86213.7|86188.7|86215.4|86190.4|86215.6|86190.6|86212.6|86187.6|41
1627487170000|2021-07-28 15:46:10|86215|86190|86214.9|86189.9|86216.4|86191.4|86214.1|86189.1|51
1627487180000|2021-07-28 15:46:20|86214.3|86189.3|86217.2|86192.2|86218.2|86193.2|86212.5|86187.5|40
1627487190000|2021-07-28 15:46:30|86217.6|86192.6|86216.3|86191.3|86219.1|86194.1|86216.1|86191.1|54
1627487200000|2021-07-28 15:46:40|86216.5|86191.5|86216.9|86191.9|86218.3|86193.3|86216.5|86191.5|31
1627487210000|2021-07-28 15:46:50|86216.8|86191.8|86225.6|86200.6|86226.1|86201.1|86216.8|86191.8|45
1627487220000|2021-07-28 15:47:00|86225.3|86200.3|86229.4|86204.4|86230.6|86205.6|86225.1|86200.1|51
1627487230000|2021-07-28 15:47:10|86229.2|86204.2|86233.7|86208.7|86235.1|86210.1|86229.2|86204.2|57
1627487240000|2021-07-28 15:47:20|86233.9|86208.9|86242.4|86217.4|86243.1|86218.1|86232.3|86207.3|48
1627487250000|2021-07-28 15:47:30|86242.7|86217.7|86252.8|86227.8|86255|86230|86242.2|86217.2|54
1627487260000|2021-07-28 15:47:40|86252.9|86227.9|86253|86228|86255.1|86230.1|86249.8|86224.8|49
1627487270000|2021-07-28 15:47:50|86253.1|86228.1|86254.9|86229.9|86255.1|86230.1|86252.7|86227.7|47
1627487280000|2021-07-28 15:48:00|86255|86230|86259.4|86234.4|86263.4|86238.4|86255|86230|58
1627487290000|2021-07-28 15:48:10|86259.2|86234.2|86259.1|86234.1|86260|86235|86258.5|86233.5|41
1627487300000|2021-07-28 15:48:20|86259|86234|86262.7|86237.7|86263.6|86238.6|86258|86233|48
1627487310000|2021-07-28 15:48:30|86264.5|86239.5|86264.4|86239.4|86265.6|86240.6|86263.2|86238.2|46
1627487320000|2021-07-28 15:48:40|86264.2|86239.2|86262|86237|86266.9|86241.9|86261.2|86236.2|46
1627487330000|2021-07-28 15:48:50|86262.2|86237.2|86260|86235|86262.2|86237.2|86259.9|86234.9|33
1627487340000|2021-07-28 15:49:00|86260.3|86235.3|86261.4|86236.4|86262.3|86237.3|86255.2|86230.2|55
1627487350000|2021-07-28 15:49:10|86261|86236|86259.7|86234.7|86262.3|86237.3|86259.7|86234.7|40
1627487360000|2021-07-28 15:49:20|86259.3|86234.3|86262.1|86237.1|86262.5|86237.5|86258.8|86233.8|52
1627487370000|2021-07-28 15:49:30|86262.4|86237.4|86261.3|86236.3|86262.4|86237.4|86260.3|86235.3|35
1627487380000|2021-07-28 15:49:40|86261.2|86236.2|86263.5|86238.5|86264.1|86239.1|86260.6|86235.6|37
1627487390000|2021-07-28 15:49:50|86263.4|86238.4|86265.5|86240.5|86267.4|86242.4|86263.1|86238.1|48
1627487400000|2021-07-28 15:50:00|86265.4|86240.4|86260.3|86235.3|86265.4|86240.4|86257.3|86232.3|46
1627487410000|2021-07-28 15:50:10|86260.1|86235.1|86261.2|86236.2|86262.4|86237.4|86258.8|86233.8|44
1627487420000|2021-07-28 15:50:20|86261.3|86236.3|86261|86236|86263.4|86238.4|86260.3|86235.3|35
1627487430000|2021-07-28 15:50:30|86260.8|86235.8|86262.8|86237.8|86263|86238|86260.7|86235.7|33
1627487440000|2021-07-28 15:50:40|86262.5|86237.5|86261.9|86236.9|86262.7|86237.7|86261.7|86236.7|18
1627487450000|2021-07-28 15:50:50|86261.6|86236.6|86264.3|86239.3|86264.3|86239.3|86261.6|86236.6|23
1627487460000|2021-07-28 15:51:00|86264.4|86239.4|86261.5|86236.5|86264.8|86239.8|86259.7|86234.7|35
1627487470000|2021-07-28 15:51:10|86262.2|86237.2|86263.6|86238.6|86264.1|86239.1|86262.1|86237.1|30
1627487480000|2021-07-28 15:51:20|86263.7|86238.7|86262.8|86237.8|86263.8|86238.8|86262.4|86237.4|31
1627487490000|2021-07-28 15:51:30|86261.1|86236.1|86263.2|86238.2|86263.3|86238.3|86261.1|86236.1|30
1627487500000|2021-07-28 15:51:40|86262.7|86237.7|86263.9|86238.9|86264|86239|86262.1|86237.1|28
1627487510000|2021-07-28 15:51:50|86263.7|86238.7|86263.6|86238.6|86264.1|86239.1|86263.1|86238.1|36
1627487520000|2021-07-28 15:52:00|86263.8|86238.8|86265.1|86240.1|86265.1|86240.1|86263.3|86238.3|38
1627487530000|2021-07-28 15:52:10|86265.6|86240.6|86278.9|86253.9|86279.1|86254.1|86265.4|86240.4|47
1627487540000|2021-07-28 15:52:20|86280|86255|86278.1|86253.1|86280.6|86255.6|86277.7|86252.7|41
1627487550000|2021-07-28 15:52:30|86278.2|86253.2|86282.3|86257.3|86284.4|86259.4|86278.2|86253.2|57
1627487560000|2021-07-28 15:52:40|86282.4|86257.4|86287.8|86262.8|86288.3|86263.3|86282|86257|47
1627487570000|2021-07-28 15:52:50|86287.6|86262.6|86288.7|86263.7|86289.7|86264.7|86287.6|86262.6|43
1627487580000|2021-07-28 15:53:00|86288.5|86263.5|86285.7|86260.7|86288.8|86263.8|86285.5|86260.5|49
1627487590000|2021-07-28 15:53:10|86285.4|86260.4|86286.2|86261.2|86286.5|86261.5|86283.4|86258.4|46
1627487600000|2021-07-28 15:53:20|86285.9|86260.9|86287|86262|86287.9|86262.9|86285.9|86260.9|28
1627487610000|2021-07-28 15:53:30|86287.3|86262.3|86283.9|86258.9|86287.5|86262.5|86283.1|86258.1|42
1627487620000|2021-07-28 15:53:40|86283.8|86258.8|86283|86258|86285.5|86260.5|86281.9|86256.9|43
1627487630000|2021-07-28 15:53:50|86283.1|86258.1|86281|86256|86283.2|86258.2|86280.2|86255.2|43
1627487640000|2021-07-28 15:54:00|86281.4|86256.4|86282.6|86257.6|86283.1|86258.1|86280.4|86255.4|47
1627487650000|2021-07-28 15:54:10|86282.8|86257.8|86280.9|86255.9|86283.4|86258.4|86280.6|86255.6|26
1627487660000|2021-07-28 15:54:20|86280.6|86255.6|86280.6|86255.6|86281.4|86256.4|86279.7|86254.7|30
1627487670000|2021-07-28 15:54:30|86280.7|86255.7|86279.9|86254.9|86280.8|86255.8|86278.5|86253.5|34
1627487680000|2021-07-28 15:54:40|86279.8|86254.8|86276.4|86251.4|86280|86255|86275.6|86250.6|39
1627487690000|2021-07-28 15:54:50|86276.7|86251.7|86275.4|86250.4|86277|86252|86274.8|86249.8|25
1627487700000|2021-07-28 15:55:00|86275|86250|86277.1|86252.1|86277.1|86252.1|86274.9|86249.9|27
1627487710000|2021-07-28 15:55:10|86276.9|86251.9|86278|86253|86279.2|86254.2|86276.5|86251.5|28
1627487720000|2021-07-28 15:55:20|86278.1|86253.1|86277.2|86252.2|86279.3|86254.3|86277.2|86252.2|38
1627487730000|2021-07-28 15:55:30|86277.4|86252.4|86279|86254|86279|86254|86277.3|86252.3|27
1627487740000|2021-07-28 15:55:40|86279.3|86254.3|86278.3|86253.3|86279.3|86254.3|86277|86252|43
1627487750000|2021-07-28 15:55:50|86278|86253|86276.5|86251.5|86278.6|86253.6|86276.5|86251.5|22
1627487760000|2021-07-28 15:56:00|86276.7|86251.7|86274|86249|86277.4|86252.4|86273.3|86248.3|32
1627487770000|2021-07-28 15:56:10|86273.9|86248.9|86274.8|86249.8|86275.7|86250.7|86272.4|86247.4|37
1627487780000|2021-07-28 15:56:20|86275|86250|86275|86250|86276|86251|86274.6|86249.6|35
1627487790000|2021-07-28 15:56:30|86275.1|86250.1|86275.1|86250.1|86275.6|86250.6|86272.1|86247.1|41
1627487800000|2021-07-28 15:56:40|86275.2|86250.2|86275.2|86250.2|86275.4|86250.4|86272.6|86247.6|37
1627487810000|2021-07-28 15:56:50|86275.3|86250.3|86274.6|86249.6|86275.4|86250.4|86274|86249|18
1627487820000|2021-07-28 15:57:00|86274.7|86249.7|86276.7|86251.7|86278.2|86253.2|86274.4|86249.4|21
1627487830000|2021-07-28 15:57:10|86277.1|86252.1|86275.9|86250.9|86277.7|86252.7|86275.7|86250.7|26
1627487840000|2021-07-28 15:57:20|86275.7|86250.7|86275|86250|86277.4|86252.4|86275|86250|24
1627487850000|2021-07-28 15:57:30|86275.1|86250.1|86272.2|86247.2|86275.1|86250.1|86271.2|86246.2|39
1627487860000|2021-07-28 15:57:40|86272.4|86247.4|86273.6|86248.6|86273.8|86248.8|86269.2|86244.2|39
1627487870000|2021-07-28 15:57:50|86273.7|86248.7|86275.8|86250.8|86277.2|86252.2|86273.3|86248.3|46
1627487880000|2021-07-28 15:58:00|86275.7|86250.7|86274.7|86249.7|86276.7|86251.7|86274.7|86249.7|44
1627487890000|2021-07-28 15:58:10|86274.6|86249.6|86272.9|86247.9|86274.7|86249.7|86271.7|86246.7|34
1627487900000|2021-07-28 15:58:20|86272.7|86247.7|86272.9|86247.9|86274.1|86249.1|86272.5|86247.5|26
1627487910000|2021-07-28 15:58:30|86272.3|86247.3|86268.5|86243.5|86273.6|86248.6|86268.2|86243.2|42
1627487920000|2021-07-28 15:58:40|86268.2|86243.2|86265.5|86240.5|86269.8|86244.8|86265|86240|46
1627487930000|2021-07-28 15:58:50|86265.7|86240.7|86254.5|86229.5|86266.3|86241.3|86253|86228|50
1627487940000|2021-07-28 15:59:00|86253.9|86228.9|86250.9|86225.9|86256.6|86231.6|86250.7|86225.7|53
1627487950000|2021-07-28 15:59:10|86250.7|86225.7|86252.9|86227.9|86253.1|86228.1|86250.7|86225.7|32
1627487960000|2021-07-28 15:59:20|86252.7|86227.7|86252.3|86227.3|86253|86228|86251.5|86226.5|31
1627487970000|2021-07-28 15:59:30|86252.2|86227.2|86249.8|86224.8|86253.5|86228.5|86249.4|86224.4|48
1627487980000|2021-07-28 15:59:40|86249|86224|86251|86226|86251.5|86226.5|86249|86224|39
1627487990000|2021-07-28 15:59:50|86250.7|86225.7|86252.6|86227.6|86252.9|86227.9|86249.1|86224.1|40
1627488000000|2021-07-28 16:00:00|86253|86228|86252.2|86227.2|86254|86229|86249.6|86224.6|48
1627488010000|2021-07-28 16:00:10|86252.1|86227.1|86253.2|86228.2|86253.9|86228.9|86252.1|86227.1|33
1627488020000|2021-07-28 16:00:20|86253.3|86228.3|86264.5|86239.5|86275.6|86239.5|86252.5|86223.6|40
1627488030000|2021-07-28 16:00:30|86264.3|86239.3|86261.6|86236.6|86264.4|86239.4|86258.7|86233.7|55
1627488040000|2021-07-28 16:00:40|86261.7|86236.7|86261|86236|86262.9|86237.9|86260.8|86235.8|37
1627488050000|2021-07-28 16:00:50|86260.8|86235.8|86255.9|86230.9|86260.8|86235.8|86255.9|86230.9|24
1627488060000|2021-07-28 16:01:00|86255|86230|86252.1|86227.1|86257.2|86232.2|86250.6|86225.6|58
1627488070000|2021-07-28 16:01:10|86253.5|86228.5|86252|86227|86254|86229|86251.5|86226.5|33
1627488080000|2021-07-28 16:01:20|86251.8|86226.8|86251.9|86226.9|86252.2|86227.2|86250.9|86225.9|28
1627488090000|2021-07-28 16:01:30|86251.8|86226.8|86252.2|86227.2|86252.3|86227.3|86251.2|86226.2|29
1627488100000|2021-07-28 16:01:40|86252.4|86227.4|86248.4|86223.4|86253.4|86228.4|86248.4|86223.4|40
1627488110000|2021-07-28 16:01:50|86248.6|86223.6|86249.7|86224.7|86250.7|86225.7|86248.5|86223.5|31
1627488120000|2021-07-28 16:02:00|86249.6|86224.6|86250.3|86225.3|86251.3|86226.3|86249.6|86224.6|26
1627488130000|2021-07-28 16:02:10|86250.2|86225.2|86255.9|86230.9|86256.9|86231.9|86249.8|86224.8|44
1627488140000|2021-07-28 16:02:20|86255.7|86230.7|86256|86231|86256.7|86231.7|86255.7|86230.7|33
1627488150000|2021-07-28 16:02:30|86256.3|86231.3|86265.7|86215.7|86265.9|86231.3|86256.3|86214.3|34
1627488160000|2021-07-28 16:02:40|86265.1|86215.1|86250.9|86225.9|86266.4|86225.9|86249.3|86212|39
1627488170000|2021-07-28 16:02:50|86250.8|86225.8|86251.7|86226.7|86252|86227|86249.8|86224.8|39
1627488180000|2021-07-28 16:03:00|86251.6|86226.6|86249.2|86224.2|86252.1|86227.1|86248.6|86223.6|36
1627488190000|2021-07-28 16:03:10|86248.9|86223.9|86249.3|86224.3|86249.6|86224.6|86248.1|86223.1|31
1627488200000|2021-07-28 16:03:20|86249.4|86224.4|86248.6|86223.6|86249.4|86224.4|86248.1|86223.1|23
1627488210000|2021-07-28 16:03:30|86248.7|86223.7|86247.8|86222.8|86248.9|86223.9|86247.8|86222.8|22
1627488220000|2021-07-28 16:03:40|86248.7|86223.7|86254.8|86229.8|86255.8|86230.8|86248.7|86223.7|35
1627488230000|2021-07-28 16:03:50|86255.2|86230.2|86252.2|86227.2|86255.3|86230.3|86252|86227|35
1627488240000|2021-07-28 16:04:00|86252.3|86227.3|86257.9|86232.9|86257.9|86232.9|86252.1|86227.1|39
1627488250000|2021-07-28 16:04:10|86257.5|86232.5|86257.9|86232.9|86258.4|86233.4|86257.2|86232.2|28
1627488260000|2021-07-28 16:04:20|86257.8|86232.8|86255|86230|86258.6|86233.6|86255|86230|25
1627488270000|2021-07-28 16:04:30|86254.6|86229.6|86257.3|86232.3|86257.3|86232.3|86254.5|86229.5|30
1627488280000|2021-07-28 16:04:40|86256.3|86231.3|86257.1|86232.1|86257.7|86232.7|86256.3|86231.3|24
1627488290000|2021-07-28 16:04:50|86257.2|86232.2|86258.4|86233.4|86258.4|86233.4|86256.8|86231.8|26
1627488300000|2021-07-28 16:05:00|86258.6|86233.6|86257.7|86232.7|86258.6|86233.6|86257.1|86232.1|32
1627488310000|2021-07-28 16:05:10|86257.5|86232.5|86253.8|86228.8|86257.5|86232.5|86253.8|86228.8|24
1627488320000|2021-07-28 16:05:20|86253.6|86228.6|86251.7|86226.7|86253.7|86228.7|86251.6|86226.6|37
1627488330000|2021-07-28 16:05:30|86252.1|86227.1|86251.8|86226.8|86252.4|86227.4|86251.5|86226.5|29
1627488340000|2021-07-28 16:05:40|86251.6|86226.6|86251.7|86226.7|86252.5|86227.5|86251.1|86226.1|26
1627488350000|2021-07-28 16:05:50|86251.4|86226.4|86246.7|86221.7|86251.9|86226.9|86246.3|86221.3|41
1627488360000|2021-07-28 16:06:00|86246.6|86221.6|86251.3|86226.3|86251.4|86226.4|86246.6|86221.6|49
1627488370000|2021-07-28 16:06:10|86251.2|86226.2|86247.3|86222.3|86251.2|86226.2|86247|86222|45
1627488380000|2021-07-28 16:06:20|86247.1|86222.1|86248|86223|86248.3|86223.3|86246.5|86221.5|47
1627488390000|2021-07-28 16:06:30|86248.1|86223.1|86250.8|86225.8|86250.8|86225.8|86247.8|86222.8|44
1627488400000|2021-07-28 16:06:40|86253.6|86228.6|86256.4|86231.4|86258.9|86233.9|86252.9|86227.9|53
1627488410000|2021-07-28 16:06:50|86256.7|86231.7|86254.4|86229.4|86256.7|86231.7|86252.8|86227.8|48
1627488420000|2021-07-28 16:07:00|86254.6|86229.6|86248.2|86223.2|86258.1|86233.1|86248.2|86223.2|58
1627488430000|2021-07-28 16:07:10|86248|86223|86244.6|86219.6|86248.2|86223.2|86244.5|86219.5|48
1627488440000|2021-07-28 16:07:20|86244.4|86219.4|86248|86223|86248.7|86223.7|86244.2|86219.2|35
1627488450000|2021-07-28 16:07:30|86248.1|86223.1|86244.9|86219.9|86248.5|86223.5|86244.8|86219.8|47
1627488460000|2021-07-28 16:07:40|86244.6|86219.6|86244.4|86219.4|86245.8|86220.8|86244|86219|29
1627488470000|2021-07-28 16:07:50|86244.5|86219.5|86244.4|86219.4|86245.3|86220.3|86243.7|86218.7|33
1627488480000|2021-07-28 16:08:00|86243.9|86218.9|86239.7|86214.7|86243.9|86218.9|86238|86213|43
1627488490000|2021-07-28 16:08:10|86239.8|86214.8|86237.1|86212.1|86239.8|86214.8|86237|86212|41
1627488500000|2021-07-28 16:08:20|86237.3|86212.3|86237.7|86212.7|86238.8|86213.8|86237.3|86212.3|31
1627488510000|2021-07-28 16:08:30|86237.6|86212.6|86238.5|86213.5|86239.3|86214.3|86237|86212|25
1627488520000|2021-07-28 16:08:40|86238.6|86213.6|86241.5|86216.5|86241.5|86216.5|86237.9|86212.9|35
1627488530000|2021-07-28 16:08:50|86241.3|86216.3|86234.6|86209.6|86241.3|86216.3|86232.9|86207.9|33
1627488540000|2021-07-28 16:09:00|86234.9|86209.9|86228.7|86203.7|86235.1|86210.1|86228.7|86203.7|49
1627488550000|2021-07-28 16:09:10|86228.9|86203.9|86235.1|86210.1|86236.3|86211.3|86228.7|86203.7|43
1627488560000|2021-07-28 16:09:20|86235.3|86210.3|86236.9|86211.9|86237.6|86212.6|86234.3|86209.3|49
1627488570000|2021-07-28 16:09:30|86236.5|86211.5|86238.1|86213.1|86239.5|86214.5|86236.1|86211.1|40
1627488580000|2021-07-28 16:09:40|86238.4|86213.4|86238|86213|86239.1|86214.1|86237.1|86212.1|27
1627488590000|2021-07-28 16:09:50|86237.9|86212.9|86239.6|86214.6|86239.8|86214.8|86237.6|86212.6|17
1627488600000|2021-07-28 16:10:00|86239.4|86214.4|86242|86217|86244.7|86219.7|86237.4|86212.4|42
1627488610000|2021-07-28 16:10:10|86241.5|86216.5|86239|86214|86242.6|86217.6|86237|86212|39
1627488620000|2021-07-28 16:10:20|86238.5|86213.5|86247.8|86197.8|86251.4|86213.8|86238|86192.8|54
1627488630000|2021-07-28 16:10:30|86247.7|86197.7|86249.4|86199.4|86249.9|86199.9|86246.5|86196.5|50
1627488640000|2021-07-28 16:10:40|86249.7|86199.7|86253.8|86203.8|86254.7|86204.7|86249.4|86199.4|41
1627488650000|2021-07-28 16:10:50|86254|86204|86233.1|86183.1|86254|86206.9|86229.2|86182|51
1627488660000|2021-07-28 16:11:00|86233|86183|86238.6|86188.6|86239.7|86195.6|86219.7|86181.2|47
1627488670000|2021-07-28 16:11:10|86238.7|86188.7|86233.6|86183.6|86238.9|86188.9|86233.1|86183.1|43
1627488680000|2021-07-28 16:11:20|86233.7|86183.7|86237.6|86187.6|86237.9|86187.9|86233.2|86183.2|36
1627488690000|2021-07-28 16:11:30|86239.9|86189.9|86226.4|86201.4|86242.7|86201.7|86225.8|86189.4|45
1627488700000|2021-07-28 16:11:40|86226.7|86201.7|86233.4|86208.4|86243.2|86209.4|86226|86190.5|52
1627488710000|2021-07-28 16:11:50|86233.3|86208.3|86231.1|86206.1|86233.6|86208.6|86230.2|86205.2|34
1627488720000|2021-07-28 16:12:00|86231|86206|86230.6|86205.6|86231.6|86206.6|86230.3|86205.3|29
1627488730000|2021-07-28 16:12:10|86230.4|86205.4|86237.4|86187.4|86243.5|86205.9|86230.1|86185.7|39
1627488740000|2021-07-28 16:12:20|86237.3|86187.3|86237.3|86187.3|86238|86188|86237.1|86187.1|32
1627488750000|2021-07-28 16:12:30|86236.4|86186.4|86235.8|86185.8|86236.5|86195.8|86218.8|86182.4|50
1627488760000|2021-07-28 16:12:40|86235.5|86185.5|86235.7|86185.7|86237.7|86198.9|86223.4|86184.9|42
1627488770000|2021-07-28 16:12:50|86234.4|86184.4|86220.3|86195.3|86235.9|86195.6|86220.2|86183.1|41
1627488780000|2021-07-28 16:13:00|86220.5|86195.5|86219.2|86194.2|86220.5|86195.5|86217.6|86192.6|50
1627488790000|2021-07-28 16:13:10|86219.1|86194.1|86215.2|86190.2|86219.2|86194.2|86214.1|86189.1|33
1627488800000|2021-07-28 16:13:20|86214.7|86189.7|86215.5|86190.5|86215.8|86190.8|86214.4|86189.4|29
1627488810000|2021-07-28 16:13:30|86216.1|86191.1|86216.6|86191.6|86218.3|86193.3|86216.1|86191.1|37
1627488820000|2021-07-28 16:13:40|86216.5|86191.5|86220.6|86195.6|86221|86196|86215.8|86190.8|40
1627488830000|2021-07-28 16:13:50|86220.5|86195.5|86219.4|86194.4|86224.2|86199.2|86219.4|86194.4|39
1627488840000|2021-07-28 16:14:00|86219.8|86194.8|86220.2|86195.2|86220.3|86195.3|86217.7|86192.7|43
1627488850000|2021-07-28 16:14:10|86220.4|86195.4|86219.5|86194.5|86221.6|86196.6|86219.3|86194.3|27
1627488860000|2021-07-28 16:14:20|86218.8|86193.8|86214.5|86189.5|86218.8|86193.8|86214.3|86189.3|40
1627488870000|2021-07-28 16:14:30|86214.1|86189.1|86214.5|86189.5|86218.7|86193.7|86212.5|86187.5|40
1627488880000|2021-07-28 16:14:40|86214.6|86189.6|86217.8|86192.8|86218.8|86193.8|86214.1|86189.1|32
1627488890000|2021-07-28 16:14:50|86217.6|86192.6|86218|86193|86219.1|86194.1|86216.6|86191.6|35
1627488900000|2021-07-28 16:15:00|86217.7|86192.7|86222.6|86197.6|86223.5|86198.5|86217.1|86192.1|58
1627488910000|2021-07-28 16:15:10|86222.2|86197.2|86219.8|86194.8|86223|86198|86219.6|86194.6|33
1627488920000|2021-07-28 16:15:20|86219.7|86194.7|86222.7|86197.7|86223.1|86198.1|86219.7|86194.7|30
1627488930000|2021-07-28 16:15:30|86222.3|86197.3|86219|86194|86222.4|86197.4|86218.3|86193.3|28
1627488940000|2021-07-28 16:15:40|86218.9|86193.9|86218.8|86193.8|86219.1|86194.1|86218.1|86193.1|23
1627488950000|2021-07-28 16:15:50|86219.1|86194.1|86218.6|86193.6|86219.4|86194.4|86218.3|86193.3|16
1627488960000|2021-07-28 16:16:00|86218.7|86193.7|86218.7|86193.7|86219|86194|86216.4|86191.4|30
1627488970000|2021-07-28 16:16:10|86218.4|86193.4|86217|86192|86218.9|86193.9|86217|86192|32
1627488980000|2021-07-28 16:16:20|86216.4|86191.4|86217.2|86192.2|86218.2|86193.2|86214|86189|29
1627488990000|2021-07-28 16:16:30|86217.3|86192.3|86217.8|86192.8|86219.4|86194.4|86216.6|86191.6|33
1627489000000|2021-07-28 16:16:40|86218.2|86193.2|86215.6|86190.6|86218.7|86193.7|86215.6|86190.6|37
1627489010000|2021-07-28 16:16:50|86215.5|86190.5|86215.1|86190.1|86215.7|86190.7|86214.1|86189.1|29
1627489020000|2021-07-28 16:17:00|86214.9|86189.9|86216.9|86191.9|86218.4|86193.4|86214.5|86189.5|29
1627489030000|2021-07-28 16:17:10|86217.6|86192.6|86217.7|86192.7|86218.2|86193.2|86216.2|86191.2|16
1627489040000|2021-07-28 16:17:20|86216.8|86191.8|86224|86199|86224|86199|86216.8|86191.8|35
1627489050000|2021-07-28 16:17:30|86222.9|86197.9|86225.1|86200.1|86226.3|86201.3|86222.8|86197.8|43
1627489060000|2021-07-28 16:17:40|86225.6|86200.6|86226.5|86201.5|86227.5|86202.5|86225.6|86200.6|35
1627489070000|2021-07-28 16:17:50|86226.7|86201.7|86232.2|86207.2|86232.2|86207.2|86226.7|86201.7|26
1627489080000|2021-07-28 16:18:00|86232|86207|86233.4|86208.4|86234.2|86209.2|86229.7|86204.7|48
1627489090000|2021-07-28 16:18:10|86233.7|86208.7|86233.7|86208.7|86233.9|86208.9|86232.8|86207.8|29
1627489100000|2021-07-28 16:18:20|86233.6|86208.6|86233.6|86208.6|86234|86209|86233|86208|25
1627489110000|2021-07-28 16:18:30|86233.5|86208.5|86232.8|86207.8|86233.7|86208.7|86232.5|86207.5|29
1627489120000|2021-07-28 16:18:40|86232.4|86207.4|86234.3|86209.3|86235.9|86210.9|86232.1|86207.1|49
1627489130000|2021-07-28 16:18:50|86234.7|86209.7|86234|86209|86235|86210|86232.8|86207.8|33
1627489140000|2021-07-28 16:19:00|86233.5|86208.5|86234.1|86209.1|86234.6|86209.6|86233.5|86208.5|24
1627489150000|2021-07-28 16:19:10|86233.9|86208.9|86235|86210|86235.6|86210.6|86228.9|86203.9|49
1627489160000|2021-07-28 16:19:20|86235.1|86210.1|86233|86208|86235.7|86210.7|86231.6|86206.6|48
1627489170000|2021-07-28 16:19:30|86232.8|86207.8|86231.4|86206.4|86233|86208|86231.4|86206.4|32
1627489180000|2021-07-28 16:19:40|86231.2|86206.2|86234.2|86209.2|86234.2|86209.2|86231.2|86206.2|27
1627489190000|2021-07-28 16:19:50|86234.3|86209.3|86234.2|86209.2|86235.7|86210.7|86233.4|86208.4|31
1627489200000|2021-07-28 16:20:00|86234.1|86209.1|86233.8|86208.8|86234.9|86209.9|86233.2|86208.2|39
1627489210000|2021-07-28 16:20:10|86233.4|86208.4|86234.1|86209.1|86234.6|86209.6|86232.8|86207.8|26
1627489220000|2021-07-28 16:20:20|86234|86209|86234|86209|86235.8|86210.8|86234|86209|18
1627489230000|2021-07-28 16:20:30|86233.9|86208.9|86235.6|86210.6|86239.6|86214.6|86232.1|86207.1|38
1627489240000|2021-07-28 16:20:40|86236|86211|86235.4|86210.4|86237.2|86212.2|86234.5|86209.5|25
1627489250000|2021-07-28 16:20:50|86235.6|86210.6|86235.9|86210.9|86236.7|86211.7|86235.2|86210.2|24
1627489260000|2021-07-28 16:21:00|86236|86211|86247.8|86222.8|86248.5|86223.5|86232.9|86207.9|56
1627489270000|2021-07-28 16:21:10|86248.4|86223.4|86266.8|86216.8|86270.1|86223.4|86247.1|86214.5|56
1627489280000|2021-07-28 16:21:20|86266.9|86216.9|86261.7|86211.7|86266.9|86216.9|86261.7|86211.7|40
1627489290000|2021-07-28 16:21:30|86262.2|86212.2|86262.2|86212.2|86264.4|86214.4|86260.8|86210.8|33
1627489300000|2021-07-28 16:21:40|86262.5|86212.5|86262.1|86212.1|86262.8|86212.8|86261.9|86211.9|28
1627489310000|2021-07-28 16:21:50|86262.3|86212.3|86263.8|86213.8|86267.1|86217.1|86262.3|86212.3|38
1627489320000|2021-07-28 16:22:00|86263.7|86213.7|86267.1|86217.1|86267.1|86229.1|86252.8|86212|41
1627489330000|2021-07-28 16:22:10|86266.7|86216.7|86249.3|86224.3|86266.7|86226.3|86247.7|86212.8|45
1627489340000|2021-07-28 16:22:20|86249.5|86224.5|86248.6|86223.6|86249.5|86224.5|86247.1|86222.1|36
1627489350000|2021-07-28 16:22:30|86248.7|86223.7|86245.9|86220.9|86249.5|86224.5|86245.7|86220.7|34
1627489360000|2021-07-28 16:22:40|86245.7|86220.7|86243.3|86218.3|86246.6|86221.6|86242.6|86217.6|50
1627489370000|2021-07-28 16:22:50|86243|86218|86253.8|86203.8|86254.5|86218|86241.8|86202.2|38
1627489380000|2021-07-28 16:23:00|86253.9|86203.9|86256.4|86206.4|86258|86208|86253.9|86203.9|51
1627489390000|2021-07-28 16:23:10|86256.6|86206.6|86255|86205|86257.5|86207.5|86254.9|86204.9|43
1627489400000|2021-07-28 16:23:20|86255.3|86205.3|86252.5|86202.5|86256.6|86206.6|86249.7|86199.7|45
1627489410000|2021-07-28 16:23:30|86252.4|86202.4|86254.3|86204.3|86254.6|86204.6|86252.4|86202.4|42
1627489420000|2021-07-28 16:23:40|86254.9|86204.9|86254.5|86204.5|86255.3|86205.3|86253.4|86203.4|19
1627489430000|2021-07-28 16:23:50|86254.4|86204.4|86236.1|86211.1|86256|86215.2|86235.7|86204|37
1627489440000|2021-07-28 16:24:00|86236.9|86211.9|86238.3|86213.3|86239.1|86214.1|86235.8|86210.8|36
1627489450000|2021-07-28 16:24:10|86238.8|86213.8|86253.6|86203.6|86253.8|86215.1|86237.3|86203.6|38
1627489460000|2021-07-28 16:24:20|86253.2|86203.2|86251.1|86201.1|86253.2|86203.2|86249.6|86199.6|45
1627489470000|2021-07-28 16:24:30|86251.4|86201.4|86257.7|86207.7|86259.8|86209.8|86250.9|86200.9|44
1627489480000|2021-07-28 16:24:40|86257.5|86207.5|86240.3|86215.3|86259.2|86219.3|86239.8|86206.2|33
1627489490000|2021-07-28 16:24:50|86241.4|86216.4|86240.9|86215.9|86241.8|86216.8|86240.4|86215.4|31
1627489500000|2021-07-28 16:25:00|86241|86216|86243.8|86218.8|86256.8|86219|86240.6|86205.6|39
1627489510000|2021-07-28 16:25:10|86243.9|86218.9|86243.7|86218.7|86243.9|86218.9|86242.8|86217.8|25
1627489520000|2021-07-28 16:25:20|86243.6|86218.6|86242.2|86217.2|86243.8|86218.8|86242.2|86217.2|25
1627489530000|2021-07-28 16:25:30|86242.3|86217.3|86243.7|86218.7|86243.8|86218.8|86242.3|86217.3|26
1627489540000|2021-07-28 16:25:40|86243.5|86218.5|86243.7|86218.7|86244.1|86219.1|86241.9|86216.9|30
1627489550000|2021-07-28 16:25:50|86243.3|86218.3|86243.4|86218.4|86243.8|86218.8|86242.6|86217.6|25
1627489560000|2021-07-28 16:26:00|86243.3|86218.3|86251.2|86201.2|86254|86218.5|86240.6|86200.9|31
1627489570000|2021-07-28 16:26:10|86250.1|86200.1|86251|86201|86251.9|86201.9|86249.7|86199.7|33
1627489580000|2021-07-28 16:26:20|86251.3|86201.3|86248.4|86198.4|86251.7|86201.7|86248|86198|31
1627489590000|2021-07-28 16:26:30|86248.3|86198.3|86252|86202|86255.1|86205.1|86248.3|86198.3|42
1627489600000|2021-07-28 16:26:40|86251.9|86201.9|86255.9|86205.9|86256.6|86206.6|86251.9|86201.9|44
1627489610000|2021-07-28 16:26:50|86256.2|86206.2|86246.2|86221.2|86256.2|86221.2|86242.9|86206.2|27
1627489620000|2021-07-28 16:27:00|86246.1|86221.1|86261.9|86211.9|86261.9|86223.9|86245.1|86211.9|45
1627489630000|2021-07-28 16:27:10|86262.2|86212.2|86260.9|86210.9|86262.2|86212.2|86260.3|86210.3|21
1627489640000|2021-07-28 16:27:20|86260.7|86210.7|86265.8|86215.8|86265.9|86215.9|86259.8|86209.8|40
1627489650000|2021-07-28 16:27:30|86265.9|86215.9|86266.2|86216.2|86266.2|86216.2|86265.3|86215.3|30
1627489660000|2021-07-28 16:27:40|86266.7|86216.7|86261.7|86211.7|86267.8|86217.8|86261.1|86211.1|41
1627489670000|2021-07-28 16:27:50|86262.1|86212.1|86261.6|86211.6|86262.9|86212.9|86260.8|86210.8|30
1627489680000|2021-07-28 16:28:00|86261.8|86211.8|86260.9|86210.9|86261.9|86211.9|86260.7|86210.7|25
1627489690000|2021-07-28 16:28:10|86261.5|86211.5|86260.8|86210.8|86261.8|86211.8|86259.8|86209.8|25
1627489700000|2021-07-28 16:28:20|86260.7|86210.7|86248.9|86223.9|86260.7|86226.8|86244.3|86210|42
1627489710000|2021-07-28 16:28:30|86248.6|86223.6|86248.8|86223.8|86248.8|86223.8|86247.5|86222.5|31
1627489720000|2021-07-28 16:28:40|86248.7|86223.7|86250.3|86225.3|86251|86226|86248.2|86223.2|46
1627489730000|2021-07-28 16:28:50|86250.2|86225.2|86250.3|86225.3|86250.8|86225.8|86248.5|86223.5|37
1627489740000|2021-07-28 16:29:00|86250.4|86225.4|86250.3|86225.3|86252|86227|86250|86225|39
1627489750000|2021-07-28 16:29:10|86250.2|86225.2|86249.6|86224.6|86250.5|86225.5|86247.1|86222.1|38
1627489760000|2021-07-28 16:29:20|86249.7|86224.7|86266.6|86216.6|86270.3|86232.2|86249.7|86216.2|51
1627489770000|2021-07-28 16:29:30|86266.4|86216.4|86251|86226|86267.8|86226.8|86249.2|86213.5|47
1627489780000|2021-07-28 16:29:40|86251.2|86226.2|86276.7|86226.7|86277.1|86233.1|86250.8|86224.8|48
1627489790000|2021-07-28 16:29:50|86276.6|86226.6|86275.6|86225.6|86277.9|86227.9|86275.6|86225.6|52
1627489800000|2021-07-28 16:30:00|86275.3|86225.3|86275.9|86225.9|86276|86226|86274.1|86224.1|36
1627489810000|2021-07-28 16:30:10|86275.8|86225.8|86274.5|86224.5|86275.9|86225.9|86273.9|86223.9|28
1627489820000|2021-07-28 16:30:20|86273.3|86223.3|86274.7|86224.7|86274.7|86224.7|86270.3|86220.3|52
1627489830000|2021-07-28 16:30:30|86274.8|86224.8|86271.1|86221.1|86274.9|86224.9|86270.8|86220.8|32
1627489840000|2021-07-28 16:30:40|86271.3|86221.3|86270.1|86220.1|86272|86222|86269.1|86219.1|32
1627489850000|2021-07-28 16:30:50|86269.9|86219.9|86269.1|86219.1|86271.2|86221.2|86266.5|86216.5|32
1627489860000|2021-07-28 16:31:00|86268.8|86218.8|86268.2|86218.2|86270.8|86220.8|86266.3|86216.3|45
1627489870000|2021-07-28 16:31:10|86267.8|86217.8|86267|86217|86268.5|86218.5|86266.9|86216.9|18
1627489880000|2021-07-28 16:31:20|86267.3|86217.3|86262.8|86212.8|86267.3|86217.3|86262.6|86212.6|32
1627489890000|2021-07-28 16:31:30|86262.6|86212.6|86246.7|86221.7|86264.2|86223|86245.9|86209|52
1627489900000|2021-07-28 16:31:40|86246.5|86221.5|86246.5|86221.5|86246.8|86221.8|86245.6|86220.6|32
1627489910000|2021-07-28 16:31:50|86258.8|86208.8|86261.2|86211.2|86261.2|86211.2|86257.3|86207.3|27
1627489920000|2021-07-28 16:32:00|86261.5|86211.5|86262.4|86212.4|86262.7|86212.7|86259.8|86209.8|40
1627489930000|2021-07-28 16:32:10|86261.6|86211.6|86262.1|86212.1|86262.9|86212.9|86261.6|86211.6|27
1627489940000|2021-07-28 16:32:20|86262|86212|86266.4|86216.4|86266.5|86216.5|86262|86212|27
1627489950000|2021-07-28 16:32:30|86266.3|86216.3|86265.8|86215.8|86267|86217|86264.8|86214.8|28
1627489960000|2021-07-28 16:32:40|86265.7|86215.7|86265.9|86215.9|86266.8|86216.8|86265.4|86215.4|23
1627489970000|2021-07-28 16:32:50|86265.7|86215.7|86262.1|86212.1|86267.1|86217.1|86262|86212|28
1627489980000|2021-07-28 16:33:00|86261.1|86211.1|86257.7|86207.7|86263|86213|86257|86207|52
1627489990000|2021-07-28 16:33:10|86258|86208|86261.6|86211.6|86261.6|86211.6|86258|86208|36
1627490000000|2021-07-28 16:33:20|86262.1|86212.1|86265.2|86215.2|86266.1|86216.1|86260.1|86210.1|41
1627490010000|2021-07-28 16:33:30|86265.4|86215.4|86264.1|86214.1|86267.2|86217.2|86262.4|86212.4|49
1627490020000|2021-07-28 16:33:40|86264.3|86214.3|86269.1|86219.1|86269.1|86219.1|86264.3|86214.3|29
1627490030000|2021-07-28 16:33:50|86269.8|86219.8|86268.1|86218.1|86270.7|86220.7|86265.9|86215.9|47
1627490040000|2021-07-28 16:34:00|86268.3|86218.3|86269.8|86219.8|86271.9|86221.9|86268.2|86218.2|50
1627490050000|2021-07-28 16:34:10|86270|86220|86249.7|86224.7|86272.2|86230|86248.8|86218.7|55
1627490060000|2021-07-28 16:34:20|86248.9|86223.9|86248.3|86223.3|86250.6|86225.6|86248.1|86223.1|26
1627490070000|2021-07-28 16:34:30|86249.2|86224.2|86248.2|86223.2|86249.6|86224.6|86247.8|86222.8|29
1627490080000|2021-07-28 16:34:40|86248.6|86223.6|86248.4|86223.4|86248.7|86223.7|86247.8|86222.8|22
1627490090000|2021-07-28 16:34:50|86248.5|86223.5|86260.1|86210.1|86260.8|86224.7|86246.8|86209.8|46
1627490100000|2021-07-28 16:35:00|86259.5|86209.5|86259.8|86209.8|86260|86210|86258.8|86208.8|31
1627490110000|2021-07-28 16:35:10|86259.6|86209.6|86259.9|86209.9|86259.9|86209.9|86259.1|86209.1|23
1627490120000|2021-07-28 16:35:20|86259.3|86209.3|86259.8|86209.8|86260.1|86210.1|86257.9|86207.9|33
1627490130000|2021-07-28 16:35:30|86259.7|86209.7|86260.4|86210.4|86260.9|86210.9|86259.5|86209.5|22
1627490140000|2021-07-28 16:35:40|86260.5|86210.5|86259.1|86209.1|86260.6|86210.6|86258.3|86208.3|27
1627490150000|2021-07-28 16:35:50|86259.2|86209.2|86259.2|86209.2|86261|86211|86258.6|86208.6|20
1627490160000|2021-07-28 16:36:00|86259.8|86209.8|86247.2|86222.2|86261.9|86224.7|86247.2|86209.7|37
1627490170000|2021-07-28 16:36:10|86246.5|86221.5|86246.1|86221.1|86247.8|86222.8|86244.6|86219.6|33
1627490180000|2021-07-28 16:36:20|86245.7|86220.7|86246.4|86221.4|86246.7|86221.7|86244.4|86219.4|44
1627490190000|2021-07-28 16:36:30|86246.7|86221.7|86246.3|86221.3|86246.7|86221.7|86245.5|86220.5|31
1627490200000|2021-07-28 16:36:40|86246.2|86221.2|86246.3|86221.3|86246.6|86221.6|86246|86221|24
1627490210000|2021-07-28 16:36:50|86246.1|86221.1|86245.1|86220.1|86247|86222|86244.8|86219.8|38
1627490220000|2021-07-28 16:37:00|86245|86220|86245.8|86220.8|86246.4|86221.4|86244.3|86219.3|44
1627490230000|2021-07-28 16:37:10|86246.1|86221.1|86244.9|86219.9|86248.2|86223.2|86244.8|86219.8|42
1627490240000|2021-07-28 16:37:20|86244.7|86219.7|86245.4|86220.4|86247|86222|86244.7|86219.7|45
1627490250000|2021-07-28 16:37:30|86245.1|86220.1|86254.7|86204.7|86258.7|86221.7|86244.4|86203.8|33
1627490260000|2021-07-28 16:37:40|86253.5|86203.5|86254.7|86204.7|86255.6|86205.6|86253.1|86203.1|37
1627490270000|2021-07-28 16:37:50|86254.6|86204.6|86253.2|86203.2|86255.1|86205.1|86252.6|86202.6|31
1627490280000|2021-07-28 16:38:00|86253.3|86203.3|86255.9|86205.9|86256.4|86206.4|86253.3|86203.3|41
1627490290000|2021-07-28 16:38:10|86256|86206|86257.3|86207.3|86257.5|86207.5|86253.8|86203.8|27
1627490300000|2021-07-28 16:38:20|86257.4|86207.4|86256.5|86206.5|86257.5|86207.5|86256.3|86206.3|19
1627490310000|2021-07-28 16:38:30|86256.6|86206.6|86257.7|86207.7|86258.5|86208.5|86256.6|86206.6|34
1627490320000|2021-07-28 16:38:40|86258.4|86208.4|86247|86222|86258.4|86222.1|86245|86208.4|36
1627490330000|2021-07-28 16:38:50|86246.9|86221.9|86246.4|86221.4|86247.6|86222.6|86245|86220|34
1627490340000|2021-07-28 16:39:00|86246.9|86221.9|86246.8|86221.8|86247.7|86222.7|86246.3|86221.3|31
1627490350000|2021-07-28 16:39:10|86247|86222|86245.7|86220.7|86247|86222|86243.3|86218.3|56
1627490360000|2021-07-28 16:39:20|86245.8|86220.8|86244.8|86219.8|86245.8|86220.8|86244.2|86219.2|21
1627490370000|2021-07-28 16:39:30|86245.3|86220.3|86244.9|86219.9|86245.4|86220.4|86244.4|86219.4|23
1627490380000|2021-07-28 16:39:40|86244.8|86219.8|86244.2|86219.2|86245.6|86220.6|86243.6|86218.6|29
1627490390000|2021-07-28 16:39:50|86243.7|86218.7|86244.6|86219.6|86245.5|86220.5|86243.7|86218.7|31
1627490400000|2021-07-28 16:40:00|86244.9|86219.9|86256|86206|86258.8|86220.4|86244.3|86205.7|27
1627490410000|2021-07-28 16:40:10|86256.9|86206.9|86245|86220|86258.1|86221.5|86243.2|86206.9|39
1627490420000|2021-07-28 16:40:20|86244.2|86219.2|86256.1|86206.1|86256.4|86219.7|86243.2|86205.4|33
1627490430000|2021-07-28 16:40:30|86255.7|86205.7|86250.1|86200.1|86256.2|86214.5|86237.1|86200.1|47
1627490440000|2021-07-28 16:40:40|86250.2|86200.2|86252|86202|86252|86202|86249.4|86199.4|40
1627490450000|2021-07-28 16:40:50|86251.4|86201.4|86251.6|86201.6|86252.3|86202.3|86250.6|86200.6|38
1627490460000|2021-07-28 16:41:00|86251.3|86201.3|86252.8|86202.8|86253|86203|86251.3|86201.3|40
1627490470000|2021-07-28 16:41:10|86252.9|86202.9|86251.3|86201.3|86253.4|86203.4|86250.5|86200.5|41
1627490480000|2021-07-28 16:41:20|86251.7|86201.7|86250.9|86200.9|86252.4|86202.4|86248.9|86198.9|46
1627490490000|2021-07-28 16:41:30|86250.8|86200.8|86250.6|86200.6|86251.5|86201.5|86249.2|86199.2|39
1627490500000|2021-07-28 16:41:40|86250.5|86200.5|86251.7|86201.7|86252|86202|86250|86200|29
1627490510000|2021-07-28 16:41:50|86251.5|86201.5|86250.3|86200.3|86252.5|86202.5|86250.3|86200.3|45
1627490520000|2021-07-28 16:42:00|86250.7|86200.7|86251.3|86201.3|86251.6|86201.6|86250.3|86200.3|36
1627490530000|2021-07-28 16:42:10|86251.1|86201.1|86252.3|86202.3|86253.1|86203.1|86251.1|86201.1|30
1627490540000|2021-07-28 16:42:20|86252.8|86202.8|86239.5|86214.5|86253|86214.8|86238.1|86201.3|32
1627490550000|2021-07-28 16:42:30|86239.1|86214.1|86238.9|86213.9|86240.5|86215.5|86238.3|86213.3|30
1627490560000|2021-07-28 16:42:40|86238.5|86213.5|86238.1|86213.1|86240.7|86215.7|86237|86212|54
1627490570000|2021-07-28 16:42:50|86238.2|86213.2|86238.4|86213.4|86239.5|86214.5|86237.7|86212.7|42
1627490580000|2021-07-28 16:43:00|86238.3|86213.3|86238|86213|86239.5|86214.5|86238|86213|28
1627490590000|2021-07-28 16:43:10|86237.9|86212.9|86240.3|86215.3|86240.6|86215.6|86237.5|86212.5|26
1627490600000|2021-07-28 16:43:20|86239.7|86214.7|86238.8|86213.8|86240.8|86215.8|86238|86213|47
1627490610000|2021-07-28 16:43:30|86239|86214|86251.9|86201.9|86252.3|86214.5|86238.7|86200.4|42
1627490620000|2021-07-28 16:43:40|86251.2|86201.2|86251.7|86201.7|86252.7|86202.7|86250.8|86200.8|36
1627490630000|2021-07-28 16:43:50|86252.1|86202.1|86251.3|86201.3|86252.7|86202.7|86251|86201|30
1627490640000|2021-07-28 16:44:00|86251.2|86201.2|86251.1|86201.1|86252.5|86202.5|86251.1|86201.1|28
1627490650000|2021-07-28 16:44:10|86250.8|86200.8|86251.9|86201.9|86252.5|86202.5|86250.4|86200.4|37
1627490660000|2021-07-28 16:44:20|86251.8|86201.8|86250.9|86200.9|86252.1|86202.1|86250.9|86200.9|30
1627490670000|2021-07-28 16:44:30|86250.8|86200.8|86251.4|86201.4|86251.9|86201.9|86250.7|86200.7|20
1627490680000|2021-07-28 16:44:40|86251.3|86201.3|86252.1|86202.1|86253.2|86203.2|86250.8|86200.8|28
1627490690000|2021-07-28 16:44:50|86254.6|86204.6|86251.6|86201.6|86254.6|86204.6|86250.9|86200.9|32
1627490700000|2021-07-28 16:45:00|86251.1|86201.1|86250.3|86200.3|86251.2|86201.2|86249.8|86199.8|23
1627490710000|2021-07-28 16:45:10|86250.5|86200.5|86250.4|86200.4|86252.9|86202.9|86248.9|86198.9|52
1627490720000|2021-07-28 16:45:20|86250.8|86200.8|86251.6|86201.6|86253.7|86203.7|86250.8|86200.8|31
1627490730000|2021-07-28 16:45:30|86251.7|86201.7|86252.3|86202.3|86252.8|86202.8|86251.4|86201.4|16
1627490740000|2021-07-28 16:45:40|86252|86202|86251|86201|86252.9|86202.9|86250.9|86200.9|21
1627490750000|2021-07-28 16:45:50|86250.8|86200.8|86238.5|86213.5|86252.8|86215.1|86237.4|86200.7|45
1627490760000|2021-07-28 16:46:00|86238.6|86213.6|86250.9|86200.9|86251.1|86213.6|86237.6|86199.9|30
1627490770000|2021-07-28 16:46:10|86251.3|86201.3|86248.8|86198.8|86254.1|86204.1|86248.6|86198.6|46
1627490780000|2021-07-28 16:46:20|86249.2|86199.2|86248.8|86198.8|86249.2|86199.2|86247.1|86197.1|36
1627490790000|2021-07-28 16:46:30|86249.4|86199.4|86248.3|86198.3|86249.4|86199.4|86247.8|86197.8|20
1627490800000|2021-07-28 16:46:40|86248.7|86198.7|86250.6|86200.6|86252.5|86202.5|86247.7|86197.7|28
1627490810000|2021-07-28 16:46:50|86250|86200|86249.4|86199.4|86250.4|86200.4|86248.7|86198.7|35
1627490820000|2021-07-28 16:47:00|86249.7|86199.7|86250.7|86200.7|86251.2|86201.2|86249.3|86199.3|23
1627490830000|2021-07-28 16:47:10|86251.1|86201.1|86249.8|86199.8|86251.4|86201.4|86249.8|86199.8|26
1627490840000|2021-07-28 16:47:20|86249.6|86199.6|86237|86212|86250.1|86212.3|86236.2|86199.1|20
1627490850000|2021-07-28 16:47:30|86237.1|86212.1|86237.5|86212.5|86237.7|86212.7|86236.3|86211.3|25
1627490860000|2021-07-28 16:47:40|86237.4|86212.4|86238.6|86213.6|86253.7|86216.6|86236.4|86203.6|48
1627490870000|2021-07-28 16:47:50|86238.8|86213.8|86249.5|86199.5|86251.4|86214|86238|86198.2|50
1627490880000|2021-07-28 16:48:00|86249.8|86199.8|86249.7|86199.7|86250.6|86200.6|86249|86199|20
1627490890000|2021-07-28 16:48:10|86249.1|86199.1|86249.1|86199.1|86249.3|86199.3|86248.5|86198.5|21
1627490900000|2021-07-28 16:48:20|86248.9|86198.9|86249.2|86199.2|86250.1|86200.1|86248|86198|24
1627490910000|2021-07-28 16:48:30|86248.4|86198.4|86248.9|86198.9|86249.5|86199.5|86247.5|86197.5|21
1627490920000|2021-07-28 16:48:40|86248.7|86198.7|86249.3|86199.3|86251.2|86201.2|86248.7|86198.7|23
1627490930000|2021-07-28 16:48:50|86249.6|86199.6|86249.5|86199.5|86250.4|86200.4|86249.2|86199.2|23
1627490940000|2021-07-28 16:49:00|86249.4|86199.4|86249.6|86199.6|86250.3|86200.3|86248.4|86198.4|34
1627490950000|2021-07-28 16:49:10|86249.2|86199.2|86248.7|86198.7|86249.8|86199.8|86248.3|86198.3|24
1627490960000|2021-07-28 16:49:20|86248.9|86198.9|86249.5|86199.5|86250|86200|86247.9|86197.9|20
1627490970000|2021-07-28 16:49:30|86249.3|86199.3|86248.8|86198.8|86249.3|86199.3|86247.6|86197.6|23
1627490980000|2021-07-28 16:49:40|86248.6|86198.6|86248.3|86198.3|86251.5|86201.5|86248|86198|18
1627490990000|2021-07-28 16:49:50|86247.3|86197.3|86247.5|86197.5|86250.2|86200.2|86246.6|86196.6|32
1627491000000|2021-07-28 16:50:00|86247.9|86197.9|86248.1|86198.1|86250|86200|86247.2|86197.2|32
1627491010000|2021-07-28 16:50:10|86248.5|86198.5|86251.3|86201.3|86252.6|86202.6|86248.2|86198.2|50
1627491020000|2021-07-28 16:50:20|86251.2|86201.2|86238.7|86213.7|86251.7|86215.6|86236|86200.1|43
1627491030000|2021-07-28 16:50:30|86239|86214|86238.8|86213.8|86240.6|86215.6|86237.7|86212.7|41
1627491040000|2021-07-28 16:50:40|86238.3|86213.3|86238.1|86213.1|86238.6|86213.6|86237.1|86212.1|27
1627491050000|2021-07-28 16:50:50|86237.8|86212.8|86251.8|86201.8|86252|86213.6|86237|86201.3|23
1627491060000|2021-07-28 16:51:00|86250.5|86200.5|86250|86200|86252.9|86202.9|86249.7|86199.7|46
1627491070000|2021-07-28 16:51:10|86250.2|86200.2|86250.4|86200.4|86254.5|86204.5|86249|86199|43
1627491080000|2021-07-28 16:51:20|86250.3|86200.3|86250.6|86200.6|86251.7|86201.7|86250.3|86200.3|33
1627491090000|2021-07-28 16:51:30|86250.5|86200.5|86249.8|86199.8|86250.7|86200.7|86249.7|86199.7|22
1627491100000|2021-07-28 16:51:40|86249.7|86199.7|86251.1|86201.1|86251.4|86201.4|86249.7|86199.7|32
1627491110000|2021-07-28 16:51:50|86251.2|86201.2|86252.7|86202.7|86253.5|86203.5|86250.5|86200.5|36
1627491120000|2021-07-28 16:52:00|86252.8|86202.8|86250.9|86200.9|86252.8|86202.8|86250.9|86200.9|33
1627491130000|2021-07-28 16:52:10|86251|86201|86251.3|86201.3|86252.2|86202.2|86250.8|86200.8|35
1627491140000|2021-07-28 16:52:20|86251.2|86201.2|86251.6|86201.6|86253.4|86203.4|86251|86201|26
1627491150000|2021-07-28 16:52:30|86251.5|86201.5|86252.1|86202.1|86253.4|86203.4|86251.2|86201.2|21
1627491160000|2021-07-28 16:52:40|86252.2|86202.2|86251.7|86201.7|86252.7|86202.7|86251.7|86201.7|22
1627491170000|2021-07-28 16:52:50|86252|86202|86251.2|86201.2|86252|86202|86250.9|86200.9|24
1627491180000|2021-07-28 16:53:00|86251|86201|86249.1|86199.1|86251.9|86201.9|86249.1|86199.1|40
1627491190000|2021-07-28 16:53:10|86249.4|86199.4|86247.8|86197.8|86249.9|86199.9|86247.8|86197.8|36
1627491200000|2021-07-28 16:53:20|86247.9|86197.9|86249.2|86199.2|86249.3|86199.3|86247.3|86197.3|34
1627491210000|2021-07-28 16:53:30|86248.6|86198.6|86248.8|86198.8|86248.8|86198.8|86247|86197|34
1627491220000|2021-07-28 16:53:40|86248.7|86198.7|86244.7|86194.7|86248.9|86198.9|86244.4|86194.4|38
1627491230000|2021-07-28 16:53:50|86243.8|86193.8|86243.6|86193.6|86247.5|86197.5|86242.2|86192.2|40
1627491240000|2021-07-28 16:54:00|86243.4|86193.4|86242.7|86192.7|86245.1|86195.1|86242.5|86192.5|50
1627491250000|2021-07-28 16:54:10|86242.6|86192.6|86236.3|86186.3|86242.9|86192.9|86236.3|86186.3|36
1627491260000|2021-07-28 16:54:20|86236.1|86186.1|86235.2|86185.2|86239.3|86189.3|86235.2|86185.2|44
1627491270000|2021-07-28 16:54:30|86235.3|86185.3|86236|86186|86236.1|86186.1|86233.1|86183.1|46
1627491280000|2021-07-28 16:54:40|86235.9|86185.9|86236.4|86186.4|86236.4|86186.4|86234.4|86184.4|30
1627491290000|2021-07-28 16:54:50|86237.1|86187.1|86235.8|86185.8|86237.5|86187.5|86235.5|86185.5|25
1627491300000|2021-07-28 16:55:00|86235.6|86185.6|86228.6|86178.6|86235.7|86185.7|86226.7|86176.7|49
1627491310000|2021-07-28 16:55:10|86228.7|86178.7|86211.9|86186.9|86230|86188.1|86211.9|86177.8|42
1627491320000|2021-07-28 16:55:20|86212|86187|86233.6|86183.6|86234.6|86197.1|86211.3|86174.3|45
1627491330000|2021-07-28 16:55:30|86231.6|86181.6|86217.5|86192.5|86233.7|86195.7|86217.5|86181.6|37
1627491340000|2021-07-28 16:55:40|86217.7|86192.7|86218.6|86193.6|86219.4|86194.4|86217.3|86192.3|33
1627491350000|2021-07-28 16:55:50|86218.3|86193.3|86219.5|86194.5|86221.1|86196.1|86218.3|86193.3|34
1627491360000|2021-07-28 16:56:00|86219.4|86194.4|86220.1|86195.1|86221.1|86196.1|86218.7|86193.7|35
1627491370000|2021-07-28 16:56:10|86220|86195|86220.5|86195.5|86220.5|86195.5|86217.5|86192.5|34
1627491380000|2021-07-28 16:56:20|86220|86195|86219.8|86194.8|86220|86195|86218.3|86193.3|31
1627491390000|2021-07-28 16:56:30|86219.7|86194.7|86217.6|86192.6|86219.7|86194.7|86217.6|86192.6|33
1627491400000|2021-07-28 16:56:40|86217.3|86192.3|86218.2|86193.2|86218.8|86193.8|86217.3|86192.3|27
1627491410000|2021-07-28 16:56:50|86218.4|86193.4|86219.1|86194.1|86219.9|86194.9|86216.7|86191.7|33
1627491420000|2021-07-28 16:57:00|86218.8|86193.8|86218.5|86193.5|86220.4|86195.4|86218.4|86193.4|37
1627491430000|2021-07-28 16:57:10|86218|86193|86218.7|86193.7|86219.1|86194.1|86217.5|86192.5|33
1627491440000|2021-07-28 16:57:20|86218.9|86193.9|86218.3|86193.3|86218.9|86193.9|86216.3|86191.3|28
1627491450000|2021-07-28 16:57:30|86217.5|86192.5|86231|86181|86231.3|86195.5|86217.5|86179.7|30
1627491460000|2021-07-28 16:57:40|86231.4|86181.4|86219.9|86194.9|86232.8|86195.3|86219.4|86180.5|34
1627491470000|2021-07-28 16:57:50|86220.3|86195.3|86218.8|86193.8|86220.3|86195.3|86218.6|86193.6|22
1627491480000|2021-07-28 16:58:00|86217.9|86192.9|86215.9|86190.9|86219.4|86194.4|86215.4|86190.4|31
1627491490000|2021-07-28 16:58:10|86216|86191|86215|86190|86228.9|86191.4|86214.8|86178.3|25
1627491500000|2021-07-28 16:58:20|86214.9|86189.9|86216.4|86191.4|86216.4|86191.4|86214.4|86189.4|31
1627491510000|2021-07-28 16:58:30|86216.6|86191.6|86224.9|86174.9|86227|86192.9|86208.2|86174.3|45
1627491520000|2021-07-28 16:58:40|86226.3|86176.3|86215.2|86190.2|86226.3|86190.9|86210.4|86172.7|43
1627491530000|2021-07-28 16:58:50|86214.7|86189.7|86215.8|86190.8|86217|86192|86214.5|86189.5|53
1627491540000|2021-07-28 16:59:00|86214.9|86189.9|86216.4|86191.4|86216.8|86191.8|86214.9|86189.9|32
1627491550000|2021-07-28 16:59:10|86216.7|86191.7|86215.3|86190.3|86217|86192|86214.6|86189.6|29
1627491560000|2021-07-28 16:59:20|86214.9|86189.9|86215.4|86190.4|86215.7|86190.7|86214.1|86189.1|35
1627491570000|2021-07-28 16:59:30|86215.5|86190.5|86213.7|86188.7|86216.5|86191.5|86213.2|86188.2|33
1627491580000|2021-07-28 16:59:40|86213.9|86188.9|86213.9|86188.9|86214.9|86189.9|86213.2|86188.2|19
1627491590000|2021-07-28 16:59:50|86214.2|86189.2|86215.1|86190.1|86216.6|86191.6|86213.7|86188.7|46
1627491600000|2021-07-28 17:00:00|86216.5|86191.5|86214.8|86189.8|86216.5|86191.5|86213.2|86188.2|45
1627491610000|2021-07-28 17:00:10|86214.2|86189.2|86223.7|86173.7|86225.9|86190.5|86210|86173.2|46
1627491620000|2021-07-28 17:00:20|86224|86174|86211.5|86186.5|86225.1|86187.3|86211.5|86173.3|36
1627491630000|2021-07-28 17:00:30|86224.3|86174.3|86206.9|86181.9|86224.3|86186.3|86206.5|86170.8|44
1627491640000|2021-07-28 17:00:40|86209.2|86184.2|86226.5|86176.5|86227|86188.8|86207.7|86171.5|50
1627491650000|2021-07-28 17:00:50|86225.2|86175.2|86212.1|86187.1|86226|86189.6|86211.5|86174.8|37
1627491660000|2021-07-28 17:01:00|86212.2|86187.2|86212|86187|86213.4|86188.4|86210.8|86185.8|34
1627491670000|2021-07-28 17:01:10|86211.9|86186.9|86214.1|86189.1|86214.9|86189.9|86211.9|86186.9|42
1627491680000|2021-07-28 17:01:20|86213.5|86188.5|86215|86190|86215.1|86190.1|86213.3|86188.3|33
1627491690000|2021-07-28 17:01:30|86215.1|86190.1|86211.7|86186.7|86216.4|86191.4|86211.3|86186.3|49
1627491700000|2021-07-28 17:01:40|86211.8|86186.8|86212.2|86187.2|86212.7|86187.7|86210.1|86185.1|43
1627491710000|2021-07-28 17:01:50|86212.3|86187.3|86205.3|86180.3|86214.3|86189.3|86205.1|86180.1|45
1627491720000|2021-07-28 17:02:00|86205.1|86180.1|86212.5|86162.5|86216.6|86181.6|86201.3|86161.6|56
1627491730000|2021-07-28 17:02:10|86211.7|86161.7|86198.7|86173.7|86212.1|86175.1|86198.1|86161.7|46
1627491740000|2021-07-28 17:02:20|86198.4|86173.4|86206.7|86156.7|86208.2|86174.1|86195.7|86156|53
1627491750000|2021-07-28 17:02:30|86206.6|86156.6|86191.6|86166.6|86207.4|86168.4|86190.5|86152.8|47
1627491760000|2021-07-28 17:02:40|86192.1|86167.1|86204.5|86154.5|86205.1|86167.1|86190.6|86153.9|40
1627491770000|2021-07-28 17:02:50|86204.3|86154.3|86208.4|86158.4|86208.6|86158.6|86204.3|86154.3|42
1627491780000|2021-07-28 17:03:00|86208.3|86158.3|86209.3|86159.3|86210.8|86160.8|86208.3|86158.3|41
1627491790000|2021-07-28 17:03:10|86209.4|86159.4|86211.9|86161.9|86213.2|86163.2|86209.4|86159.4|41
1627491800000|2021-07-28 17:03:20|86212|86162|86211.7|86161.7|86212.7|86162.7|86211.4|86161.4|37
1627491810000|2021-07-28 17:03:30|86211.6|86161.6|86212.3|86162.3|86212.7|86162.7|86211.6|86161.6|19
1627491820000|2021-07-28 17:03:40|86213.1|86163.1|86216.3|86166.3|86216.3|86166.3|86212.3|86162.3|26
1627491830000|2021-07-28 17:03:50|86216|86166|86217|86167|86217.3|86167.3|86215.4|86165.4|45
1627491840000|2021-07-28 17:04:00|86216.9|86166.9|86219.2|86169.2|86219.4|86169.4|86216.8|86166.8|45
1627491850000|2021-07-28 17:04:10|86219.1|86169.1|86219.3|86169.3|86220|86170|86217.9|86167.9|46
1627491860000|2021-07-28 17:04:20|86219.7|86169.7|86221.3|86171.3|86221.6|86171.6|86219.5|86169.5|37
1627491870000|2021-07-28 17:04:30|86221.5|86171.5|86222.2|86172.2|86223.3|86173.3|86220.9|86170.9|29
1627491880000|2021-07-28 17:04:40|86220.9|86170.9|86221.3|86171.3|86221.4|86171.4|86220|86170|28
1627491890000|2021-07-28 17:04:50|86221.2|86171.2|86221.6|86171.6|86221.8|86171.8|86221.2|86171.2|25
1627491900000|2021-07-28 17:05:00|86221.5|86171.5|86220.7|86170.7|86221.5|86171.5|86220.1|86170.1|39
1627491910000|2021-07-28 17:05:10|86220.8|86170.8|86215.1|86165.1|86221.2|86171.2|86212.7|86162.7|37
1627491920000|2021-07-28 17:05:20|86215.4|86165.4|86213.8|86163.8|86215.5|86165.5|86213.2|86163.2|25
1627491930000|2021-07-28 17:05:30|86213.9|86163.9|86213.1|86163.1|86215|86165|86212.8|86162.8|33
1627491940000|2021-07-28 17:05:40|86213|86163|86211.6|86161.6|86213.4|86163.4|86211.6|86161.6|22
1627491950000|2021-07-28 17:05:50|86211.7|86161.7|86211.7|86161.7|86212.6|86162.6|86211|86161|29
1627491960000|2021-07-28 17:06:00|86212|86162|86212.3|86162.3|86212.4|86162.4|86211.3|86161.3|17
1627491970000|2021-07-28 17:06:10|86212.2|86162.2|86218.9|86168.9|86219.3|86169.3|86212.2|86162.2|32
1627491980000|2021-07-28 17:06:20|86218.4|86168.4|86217.2|86167.2|86218.9|86168.9|86217.2|86167.2|30
1627491990000|2021-07-28 17:06:30|86217|86167|86217.8|86167.8|86218.3|86168.3|86217|86167|25
1627492000000|2021-07-28 17:06:40|86217.7|86167.7|86214.5|86164.5|86218.1|86168.1|86213.5|86163.5|25
1627492010000|2021-07-28 17:06:50|86214.6|86164.6|86214.2|86164.2|86215|86165|86213.5|86163.5|29
1627492020000|2021-07-28 17:07:00|86214.3|86164.3|86213.2|86163.2|86215|86165|86213.2|86163.2|26
1627492030000|2021-07-28 17:07:10|86213.5|86163.5|86214.5|86164.5|86214.9|86164.9|86213.5|86163.5|39
1627492040000|2021-07-28 17:07:20|86214.4|86164.4|86209.3|86159.3|86214.7|86164.7|86208.8|86158.8|44
1627492050000|2021-07-28 17:07:30|86209.1|86159.1|86207.5|86157.5|86210.4|86160.4|86207.1|86157.1|20
1627492060000|2021-07-28 17:07:40|86207.4|86157.4|86205.6|86155.6|86207.8|86157.8|86205.6|86155.6|32
1627492070000|2021-07-28 17:07:50|86205.8|86155.8|86207.4|86157.4|86207.8|86157.8|86205.7|86155.7|34
1627492080000|2021-07-28 17:08:00|86207.8|86157.8|86208.1|86158.1|86208.8|86158.8|86206.9|86156.9|20
1627492090000|2021-07-28 17:08:10|86207.8|86157.8|86206.3|86156.3|86209.4|86159.4|86205.7|86155.7|31
1627492100000|2021-07-28 17:08:20|86206.1|86156.1|86200.8|86150.8|86206.2|86156.2|86199.5|86149.5|37
1627492110000|2021-07-28 17:08:30|86200.4|86150.4|86198.9|86148.9|86201.2|86151.2|86197.8|86147.8|35
1627492120000|2021-07-28 17:08:40|86198.6|86148.6|86201.1|86151.1|86201.6|86151.6|86197.6|86147.6|31
1627492130000|2021-07-28 17:08:50|86201.7|86151.7|86202.3|86152.3|86203.7|86153.7|86200.4|86150.4|31
1627492140000|2021-07-28 17:09:00|86202.2|86152.2|86202.8|86152.8|86203.4|86153.4|86201.6|86151.6|38
1627492150000|2021-07-28 17:09:10|86203|86153|86203|86153|86204.1|86154.1|86203|86153|21
1627492160000|2021-07-28 17:09:20|86203.2|86153.2|86204.1|86154.1|86204.9|86154.9|86203.2|86153.2|17
1627492170000|2021-07-28 17:09:30|86203.8|86153.8|86204.2|86154.2|86204.2|86154.2|86201.4|86151.4|37
1627492180000|2021-07-28 17:09:40|86203.6|86153.6|86204.8|86154.8|86205.3|86155.3|86203.6|86153.6|27
1627492190000|2021-07-28 17:09:50|86204.9|86154.9|86203|86153|86204.9|86154.9|86202.1|86152.1|27
1627492200000|2021-07-28 17:10:00|86203.1|86153.1|86203.8|86153.8|86204.4|86154.4|86203.1|86153.1|32
1627492210000|2021-07-28 17:10:10|86203.9|86153.9|86201.9|86151.9|86204.3|86154.3|86201|86151|35
1627492220000|2021-07-28 17:10:20|86201.3|86151.3|86201.2|86151.2|86202.3|86152.3|86199.7|86149.7|44
1627492230000|2021-07-28 17:10:30|86202.2|86152.2|86200.8|86150.8|86202.6|86152.6|86200|86150|37
1627492240000|2021-07-28 17:10:40|86200.2|86150.2|86200|86150|86201.5|86151.5|86199.6|86149.6|29
1627492250000|2021-07-28 17:10:50|86200.1|86150.1|86198.2|86148.2|86200.8|86150.8|86197.6|86147.6|28
1627492260000|2021-07-28 17:11:00|86197.9|86147.9|86198.2|86148.2|86198.6|86148.6|86196.9|86146.9|36
1627492270000|2021-07-28 17:11:10|86198.1|86148.1|86201.8|86151.8|86201.9|86151.9|86198|86148|37
1627492280000|2021-07-28 17:11:20|86201.6|86151.6|86202|86152|86202.1|86152.1|86199.4|86149.4|42
1627492290000|2021-07-28 17:11:30|86201.4|86151.4|86202.1|86152.1|86202.5|86152.5|86201.4|86151.4|34
1627492300000|2021-07-28 17:11:40|86202|86152|86201.6|86151.6|86202.3|86152.3|86201.5|86151.5|37
1627492310000|2021-07-28 17:11:50|86201.7|86151.7|86202.3|86152.3|86203.1|86153.1|86201.6|86151.6|33
1627492320000|2021-07-28 17:12:00|86202|86152|86193.6|86168.6|86207.3|86168.9|86193.1|86151.7|52
1627492330000|2021-07-28 17:12:10|86193.5|86168.5|86195|86170|86195.4|86170.4|86193|86168|24
1627492340000|2021-07-28 17:12:20|86194.9|86169.9|86205.1|86155.1|86205.7|86170.1|86193.7|86154.7|35
1627492350000|2021-07-28 17:12:30|86205.3|86155.3|86208|86158|86208|86158|86204.9|86154.9|33
1627492360000|2021-07-28 17:12:40|86207.6|86157.6|86192.9|86167.9|86208.4|86168.1|86191|86154.7|38
1627492370000|2021-07-28 17:12:50|86193.1|86168.1|86206.1|86156.1|86206.2|86168.7|86191.7|86156.1|40
1627492380000|2021-07-28 17:13:00|86206.2|86156.2|86206.5|86156.5|86206.6|86156.6|86205.4|86155.4|33
1627492390000|2021-07-28 17:13:10|86206.3|86156.3|86204.6|86154.6|86206.7|86156.7|86204.2|86154.2|37
1627492400000|2021-07-28 17:13:20|86204.9|86154.9|86205.3|86155.3|86205.6|86155.6|86204.5|86154.5|23
1627492410000|2021-07-28 17:13:30|86205.4|86155.4|86204.3|86154.3|86205.4|86155.4|86203.5|86153.5|34
1627492420000|2021-07-28 17:13:40|86204.5|86154.5|86204.8|86154.8|86205.6|86155.6|86204.2|86154.2|26
1627492430000|2021-07-28 17:13:50|86204.9|86154.9|86205.4|86155.4|86206|86156|86202.8|86152.8|38
1627492440000|2021-07-28 17:14:00|86205.5|86155.5|86202.4|86152.4|86205.7|86155.7|86201.6|86151.6|38
1627492450000|2021-07-28 17:14:10|86202.2|86152.2|86202|86152|86202.4|86152.4|86201.5|86151.5|29
1627492460000|2021-07-28 17:14:20|86201.9|86151.9|86185.8|86160.8|86201.9|86161.3|86185.1|86148.7|39
1627492470000|2021-07-28 17:14:30|86185.7|86160.7|86199.2|86149.2|86199.5|86161.8|86185.6|86148.7|25
1627492480000|2021-07-28 17:14:40|86198.9|86148.9|86188|86163|86199.4|86163|86186|86148.5|37
1627492490000|2021-07-28 17:14:50|86187.8|86162.8|86188.2|86163.2|86188.7|86163.7|86187.6|86162.6|18
1627492500000|2021-07-28 17:15:00|86187.9|86162.9|86188.1|86163.1|86199.8|86163.4|86186.2|86149.8|33
1627492510000|2021-07-28 17:15:10|86187.7|86162.7|86186.7|86161.7|86187.9|86162.9|86186.4|86161.4|33
1627492520000|2021-07-28 17:15:20|86186.6|86161.6|86187.7|86162.7|86187.9|86162.9|86186.6|86161.6|26
1627492530000|2021-07-28 17:15:30|86187.6|86162.6|86187.6|86162.6|86189.5|86164.5|86187.4|86162.4|28
1627492540000|2021-07-28 17:15:40|86187.9|86162.9|86192.9|86167.9|86192.9|86167.9|86187.8|86162.8|45
1627492550000|2021-07-28 17:15:50|86193|86168|86195.5|86170.5|86195.5|86170.5|86193|86168|39
1627492560000|2021-07-28 17:16:00|86195.4|86170.4|86195|86170|86195.9|86170.9|86194.8|86169.8|21
1627492570000|2021-07-28 17:16:10|86195.5|86170.5|86195.9|86170.9|86195.9|86170.9|86194.9|86169.9|20
1627492580000|2021-07-28 17:16:20|86196|86171|86194.7|86169.7|86196.7|86171.7|86194.3|86169.3|35
1627492590000|2021-07-28 17:16:30|86195.2|86170.2|86194.7|86169.7|86209.2|86172.1|86194.6|86159.1|26
1627492600000|2021-07-28 17:16:40|86194.4|86169.4|86196|86171|86196.2|86171.2|86194.3|86169.3|29
1627492610000|2021-07-28 17:16:50|86196.2|86171.2|86198.9|86173.9|86200|86175|86195.8|86170.8|42
1627492620000|2021-07-28 17:17:00|86198.6|86173.6|86213.4|86163.4|86213.4|86174.6|86198.3|86160.5|34
1627492630000|2021-07-28 17:17:10|86213.1|86163.1|86199.9|86174.9|86213.1|86175.2|86198.9|86162|35
1627492640000|2021-07-28 17:17:20|86199.7|86174.7|86203.8|86178.8|86215.7|86179.1|86199|86161.9|41
1627492650000|2021-07-28 17:17:30|86204|86179|86214.1|86164.1|86214.6|86180.1|86201.2|86163.8|44
1627492660000|2021-07-28 17:17:40|86213.6|86163.6|86219.6|86169.6|86220.8|86170.8|86213.6|86163.6|36
1627492670000|2021-07-28 17:17:50|86219|86169|86206.1|86181.1|86220.4|86181.1|86205|86168.4|35
1627492680000|2021-07-28 17:18:00|86206|86181|86218.3|86168.3|86219.3|86181.7|86206|86167.9|33
1627492690000|2021-07-28 17:18:10|86218|86168|86225.6|86175.6|86225.6|86181|86205.3|86168|28
1627492700000|2021-07-28 17:18:20|86225.8|86175.8|86226.6|86176.6|86226.6|86189.2|86212.6|86174.1|43
1627492710000|2021-07-28 17:18:30|86227|86177|86227.9|86177.9|86231|86181|86226.6|86176.6|48
1627492720000|2021-07-28 17:18:40|86227.8|86177.8|86216.6|86191.6|86228.9|86192.5|86216.4|86177.6|29
1627492730000|2021-07-28 17:18:50|86216.7|86191.7|86217.6|86192.6|86230.5|86192.6|86214|86179|47
1627492740000|2021-07-28 17:19:00|86217|86192|86237.1|86187.1|86237.9|86196.3|86217|86181.8|49
1627492750000|2021-07-28 17:19:10|86237.2|86187.2|86221.2|86196.2|86238.6|86196.9|86220.6|86187.1|36
1627492760000|2021-07-28 17:19:20|86221.1|86196.1|86221.3|86196.3|86223.6|86198.6|86220.8|86195.8|21
1627492770000|2021-07-28 17:19:30|86221.4|86196.4|86234.2|86184.2|86234.8|86196.9|86221.3|86184|19
1627492780000|2021-07-28 17:19:40|86234.3|86184.3|86232.5|86182.5|86234.8|86184.8|86232.5|86182.5|19
1627492790000|2021-07-28 17:19:50|86232.6|86182.6|86221.6|86196.6|86234.4|86196.6|86221.1|86182.6|30
1627492800000|2021-07-28 17:20:00|86221.7|86196.7|86237.8|86187.8|86238|86196.7|86220.8|86183.4|41
1627492810000|2021-07-28 17:20:10|86237.6|86187.6|86224.2|86199.2|86237.6|86199.6|86223.5|86186.8|23
1627492820000|2021-07-28 17:20:20|86223.5|86198.5|86222.1|86197.1|86236.8|86198.5|86220.8|86186.2|23
1627492830000|2021-07-28 17:20:30|86220.4|86195.4|86234.5|86184.5|86234.8|86196.7|86220.3|86183.6|42
1627492840000|2021-07-28 17:20:40|86234.7|86184.7|86224.6|86199.6|86235.2|86200.6|86222.9|86184.7|44
1627492850000|2021-07-28 17:20:50|86224.3|86199.3|86238.5|86188.5|86238.5|86200.3|86224.3|86187.2|28
1627492860000|2021-07-28 17:21:00|86238.6|86188.6|86224.7|86199.7|86238.6|86201.3|86223.9|86188.6|30
1627492870000|2021-07-28 17:21:10|86224.6|86199.6|86225.5|86200.5|86226|86201|86223.6|86198.6|38
1627492880000|2021-07-28 17:21:20|86225.6|86200.6|86225.8|86200.8|86227.7|86202.7|86224.2|86199.2|47
1627492890000|2021-07-28 17:21:30|86225.4|86200.4|86225.9|86200.9|86226.1|86201.1|86223.6|86198.6|30
1627492900000|2021-07-28 17:21:40|86225.8|86200.8|86225.7|86200.7|86226.1|86201.1|86225.2|86200.2|23
1627492910000|2021-07-28 17:21:50|86225.8|86200.8|86225.7|86200.7|86226.2|86201.2|86224.7|86199.7|30
1627492920000|2021-07-28 17:22:00|86225.5|86200.5|86237.6|86187.6|86240.3|86201.1|86224|86187.3|36
1627492930000|2021-07-28 17:22:10|86237.9|86187.9|86238.2|86188.2|86239.1|86189.1|86237.6|86187.6|24
1627492940000|2021-07-28 17:22:20|86238.1|86188.1|86225.1|86200.1|86238.2|86200.1|86223.6|86187.6|19
1627492950000|2021-07-28 17:22:30|86225|86200|86224.1|86199.1|86225|86200|86222|86197|35
1627492960000|2021-07-28 17:22:40|86224.2|86199.2|86222.4|86197.4|86224.2|86199.2|86221.3|86196.3|27
1627492970000|2021-07-28 17:22:50|86222.5|86197.5|86221|86196|86234.5|86198.2|86219.5|86183.2|37
1627492980000|2021-07-28 17:23:00|86220.9|86195.9|86222|86197|86222|86197|86220.8|86195.8|17
1627492990000|2021-07-28 17:23:10|86222.3|86197.3|86224|86199|86224.6|86199.6|86222.2|86197.2|22
1627493000000|2021-07-28 17:23:20|86224.1|86199.1|86221.7|86196.7|86224.3|86199.3|86221.5|86196.5|22
1627493010000|2021-07-28 17:23:30|86221.9|86196.9|86221.6|86196.6|86232|86197|86218.5|86180.8|39
1627493020000|2021-07-28 17:23:40|86221.8|86196.8|86223.8|86198.8|86223.8|86198.8|86219.9|86194.9|41
1627493030000|2021-07-28 17:23:50|86223.9|86198.9|86223.3|86198.3|86223.9|86198.9|86223|86198|32
1627493040000|2021-07-28 17:24:00|86223.4|86198.4|86222.9|86197.9|86223.6|86198.6|86222.6|86197.6|35
1627493050000|2021-07-28 17:24:10|86223.5|86198.5|86224.3|86199.3|86224.3|86199.3|86223.1|86198.1|34
1627493060000|2021-07-28 17:24:20|86224.2|86199.2|86223.4|86198.4|86224.3|86199.3|86222|86197|34
1627493070000|2021-07-28 17:24:30|86223.3|86198.3|86222.7|86197.7|86224.7|86199.7|86222.2|86197.2|26
1627493080000|2021-07-28 17:24:40|86223.2|86198.2|86221.9|86196.9|86224.2|86199.2|86221.4|86196.4|36
1627493090000|2021-07-28 17:24:50|86221.7|86196.7|86222.1|86197.1|86222.7|86197.7|86221.5|86196.5|34
1627493100000|2021-07-28 17:25:00|86221.9|86196.9|86221.6|86196.6|86222.2|86197.2|86221.2|86196.2|26
1627493110000|2021-07-28 17:25:10|86221.7|86196.7|86221.9|86196.9|86222|86197|86220.2|86195.2|30
1627493120000|2021-07-28 17:25:20|86221.8|86196.8|86234.3|86184.3|86234.7|86197|86221.8|86183.9|26
1627493130000|2021-07-28 17:25:30|86234.1|86184.1|86234.5|86184.5|86234.5|86184.5|86234|86184|21
1627493140000|2021-07-28 17:25:40|86234.4|86184.4|86233.4|86183.4|86234.5|86184.5|86232.2|86182.2|28
1627493150000|2021-07-28 17:25:50|86233.3|86183.3|86233.9|86183.9|86234|86184|86233.2|86183.2|22
1627493160000|2021-07-28 17:26:00|86233.8|86183.8|86234.8|86184.8|86236.6|86186.6|86233.8|86183.8|33
1627493170000|2021-07-28 17:26:10|86234.7|86184.7|86235.5|86185.5|86235.6|86185.6|86234.1|86184.1|31
1627493180000|2021-07-28 17:26:20|86235.6|86185.6|86236.6|86186.6|86236.7|86186.7|86235.4|86185.4|25
1627493190000|2021-07-28 17:26:30|86236.7|86186.7|86234.4|86184.4|86236.7|86186.7|86234.2|86184.2|28
1627493200000|2021-07-28 17:26:40|86234.5|86184.5|86235.6|86185.6|86235.9|86185.9|86234.4|86184.4|22
1627493210000|2021-07-28 17:26:50|86235.5|86185.5|86236.4|86186.4|86236.6|86186.6|86235.2|86185.2|20
1627493220000|2021-07-28 17:27:00|86236.7|86186.7|86236.3|86186.3|86236.7|86186.7|86234.7|86184.7|34
1627493230000|2021-07-28 17:27:10|86236.4|86186.4|86236.3|86186.3|86236.6|86186.6|86235.9|86185.9|28
1627493240000|2021-07-28 17:27:20|86236.4|86186.4|86236.9|86186.9|86237.1|86187.1|86236.4|86186.4|21
1627493250000|2021-07-28 17:27:30|86236.8|86186.8|86237.2|86187.2|86237.5|86187.5|86236.2|86186.2|38
1627493260000|2021-07-28 17:27:40|86237.4|86187.4|86236.5|86186.5|86239.3|86189.3|86236.4|86186.4|36
1627493270000|2021-07-28 17:27:50|86236.7|86186.7|86232.5|86182.5|86237.1|86187.1|86232.1|86182.1|28
1627493280000|2021-07-28 17:28:00|86232.2|86182.2|86230.8|86180.8|86233.3|86183.3|86230.3|86180.3|20
1627493290000|2021-07-28 17:28:10|86231.2|86181.2|86231.9|86181.9|86233.6|86183.6|86231.2|86181.2|22
1627493300000|2021-07-28 17:28:20|86231.8|86181.8|86216|86191|86232.3|86193.8|86215.4|86180.5|27
1627493310000|2021-07-28 17:28:30|86216.2|86191.2|86217|86192|86217.2|86192.2|86214.4|86189.4|35
1627493320000|2021-07-28 17:28:40|86217.1|86192.1|86217.1|86192.1|86217.6|86192.6|86216.7|86191.7|13
1627493330000|2021-07-28 17:28:50|86216.6|86191.6|86227.5|86177.5|86227.5|86192.2|86215.7|86177.5|20
1627493340000|2021-07-28 17:29:00|86227.8|86177.8|86236.2|86186.2|86237.8|86201.9|86219.3|86177.7|45
1627493350000|2021-07-28 17:29:10|86236.6|86186.6|86240.3|86190.3|86240.3|86202.6|86223.6|86186.6|32
1627493360000|2021-07-28 17:29:20|86240|86190|86239.6|86189.6|86240.4|86190.4|86238.4|86188.4|16
1627493370000|2021-07-28 17:29:30|86240|86190|86228.2|86203.2|86240.6|86203.2|86226.9|86188.3|30
1627493380000|2021-07-28 17:29:40|86227.9|86202.9|86241.7|86191.7|86242.9|86205.4|86227.7|86191|29
1627493390000|2021-07-28 17:29:50|86241.6|86191.6|86241.9|86191.9|86242.8|86192.8|86240.4|86190.4|42
1627493400000|2021-07-28 17:30:00|86241.7|86191.7|86228.4|86203.4|86241.7|86205.7|86228.2|86190.7|44
1627493410000|2021-07-28 17:30:10|86228.5|86203.5|86228.6|86203.6|86229.2|86204.2|86228.1|86203.1|36
1627493420000|2021-07-28 17:30:20|86228.7|86203.7|86229.3|86204.3|86242.4|86204.7|86228.7|86190.5|27
1627493430000|2021-07-28 17:30:30|86229.2|86204.2|86228.9|86203.9|86229.6|86204.6|86227.9|86202.9|29
1627493440000|2021-07-28 17:30:40|86228.5|86203.5|86231.9|86206.9|86232.1|86207.1|86228.3|86203.3|30
1627493450000|2021-07-28 17:30:50|86231.7|86206.7|86231.7|86206.7|86243.4|86207.3|86230.7|86191.5|28
1627493460000|2021-07-28 17:31:00|86231.3|86206.3|86241.6|86191.6|86242.4|86206.3|86228.3|86190.6|38
1627493470000|2021-07-28 17:31:10|86241.4|86191.4|86229|86204|86241.5|86204.3|86228.7|86190.7|29
1627493480000|2021-07-28 17:31:20|86228.9|86203.9|86228.9|86203.9|86229.2|86204.2|86226.9|86201.9|17
1627493490000|2021-07-28 17:31:30|86229|86204|86228.8|86203.8|86229.4|86204.4|86228|86203|23
1627493500000|2021-07-28 17:31:40|86228.6|86203.6|86227.4|86202.4|86228.8|86203.8|86227.4|86202.4|26
1627493510000|2021-07-28 17:31:50|86227.3|86202.3|86226.8|86201.8|86241.1|86202.9|86226.8|86189.3|38
1627493520000|2021-07-28 17:32:00|86227.3|86202.3|86227.6|86202.6|86227.9|86202.9|86226.4|86201.4|37
1627493530000|2021-07-28 17:32:10|86227.5|86202.5|86227.6|86202.6|86227.7|86202.7|86227.2|86202.2|28
1627493540000|2021-07-28 17:32:20|86227.5|86202.5|86227.9|86202.9|86227.9|86202.9|86227.5|86202.5|16
1627493550000|2021-07-28 17:32:30|86227.7|86202.7|86227.4|86202.4|86228.2|86203.2|86227.3|86202.3|22
1627493560000|2021-07-28 17:32:40|86227.6|86202.6|86239.6|86189.6|86239.8|86202.6|86226.6|86188|35
1627493570000|2021-07-28 17:32:50|86239.5|86189.5|86239.8|86189.8|86240.1|86190.1|86239.2|86189.2|22
1627493580000|2021-07-28 17:33:00|86239.7|86189.7|86227.9|86202.9|86239.8|86203.8|86227.3|86189.7|29
1627493590000|2021-07-28 17:33:10|86228.1|86203.1|86231.7|86206.7|86232.7|86207.7|86227.3|86202.3|38
1627493600000|2021-07-28 17:33:20|86231.1|86206.1|86235.7|86210.7|86235.7|86210.7|86231.1|86206.1|33
1627493610000|2021-07-28 17:33:30|86234.2|86209.2|86235.6|86210.6|86236.1|86211.1|86234.2|86209.2|40
1627493620000|2021-07-28 17:33:40|86235.5|86210.5|86236.4|86211.4|86248.1|86211.4|86233.8|86196.1|30
1627493630000|2021-07-28 17:33:50|86236.3|86211.3|86237|86212|86237|86212|86236.3|86211.3|20
1627493640000|2021-07-28 17:34:00|86236.7|86211.7|86236.4|86211.4|86237.1|86212.1|86235.1|86210.1|28
1627493650000|2021-07-28 17:34:10|86236.5|86211.5|86248.7|86198.7|86248.8|86211.5|86235.8|86198.4|18
1627493660000|2021-07-28 17:34:20|86248.5|86198.5|86248.9|86198.9|86249.7|86199.7|86248.3|86198.3|24
1627493670000|2021-07-28 17:34:30|86248.4|86198.4|86232.6|86207.6|86249.6|86210.6|86232.6|86193.2|45
1627493680000|2021-07-28 17:34:40|86232.9|86207.9|86244.5|86194.5|86244.6|86208.6|86230.8|86193.6|35
1627493690000|2021-07-28 17:34:50|86244|86194|86247.5|86197.5|86247.8|86197.8|86242.8|86192.8|39
1627493700000|2021-07-28 17:35:00|86247|86197|86243.6|86193.6|86247.2|86197.2|86240|86190|39
1627493710000|2021-07-28 17:35:10|86243.8|86193.8|86242|86192|86243.8|86193.8|86241.7|86191.7|39
1627493720000|2021-07-28 17:35:20|86242.1|86192.1|86241.6|86191.6|86242.7|86192.7|86241.4|86191.4|28
1627493730000|2021-07-28 17:35:30|86241.3|86191.3|86241.5|86191.5|86241.9|86191.9|86240.6|86190.6|33
1627493740000|2021-07-28 17:35:40|86240.8|86190.8|86240.2|86190.2|86242|86192|86240.2|86190.2|31
1627493750000|2021-07-28 17:35:50|86239.7|86189.7|86239.1|86189.1|86240.7|86190.7|86238.4|86188.4|41
1627493760000|2021-07-28 17:36:00|86238.9|86188.9|86238.9|86188.9|86239.5|86189.5|86238.2|86188.2|25
1627493770000|2021-07-28 17:36:10|86238.5|86188.5|86238.3|86188.3|86239.7|86189.7|86238.3|86188.3|26
1627493780000|2021-07-28 17:36:20|86238.4|86188.4|86239.1|86189.1|86239.3|86189.3|86238.2|86188.2|28
1627493790000|2021-07-28 17:36:30|86238.7|86188.7|86238.4|86188.4|86239.1|86189.1|86237.8|86187.8|20
1627493800000|2021-07-28 17:36:40|86238.3|86188.3|86238.7|86188.7|86239.8|86189.8|86237.8|86187.8|32
1627493810000|2021-07-28 17:36:50|86238.6|86188.6|86238.5|86188.5|86238.8|86188.8|86237.9|86187.9|17
1627493820000|2021-07-28 17:37:00|86238.2|86188.2|86239.9|86189.9|86240.1|86190.1|86238.1|86188.1|38
1627493830000|2021-07-28 17:37:10|86240.1|86190.1|86239|86189|86240.3|86190.3|86238.8|86188.8|31
1627493840000|2021-07-28 17:37:20|86239.4|86189.4|86239.2|86189.2|86240.3|86190.3|86237.3|86187.3|32
1627493850000|2021-07-28 17:37:30|86239.1|86189.1|86242.7|86192.7|86243|86193|86236.9|86186.9|49
1627493860000|2021-07-28 17:37:40|86242.8|86192.8|86239.5|86189.5|86242.8|86192.8|86239.5|86189.5|30
1627493870000|2021-07-28 17:37:50|86239.9|86189.9|86240.7|86190.7|86241.4|86191.4|86239.5|86189.5|26
1627493880000|2021-07-28 17:38:00|86240.6|86190.6|86239.9|86189.9|86241.1|86191.1|86239.8|86189.8|31
1627493890000|2021-07-28 17:38:10|86240.5|86190.5|86240.4|86190.4|86240.9|86190.9|86239.4|86189.4|35
1627493900000|2021-07-28 17:38:20|86240.7|86190.7|86242.5|86192.5|86242.8|86192.8|86240.2|86190.2|29
1627493910000|2021-07-28 17:38:30|86242.1|86192.1|86241.1|86191.1|86242.8|86192.8|86240.6|86190.6|23
1627493920000|2021-07-28 17:38:40|86241|86191|86246.7|86196.7|86247.1|86204.2|86227.7|86188.7|49
1627493930000|2021-07-28 17:38:50|86246.4|86196.4|86248.8|86198.8|86250.1|86212.1|86235.9|86196.4|53
1627493940000|2021-07-28 17:39:00|86248.6|86198.6|86246.9|86196.9|86248.7|86198.7|86245.9|86195.9|29
1627493950000|2021-07-28 17:39:10|86247.1|86197.1|86246.7|86196.7|86247.3|86197.3|86246.3|86196.3|26
1627493960000|2021-07-28 17:39:20|86246.9|86196.9|86247.4|86197.4|86247.5|86197.5|86246.7|86196.7|27
1627493970000|2021-07-28 17:39:30|86247.8|86197.8|86248|86198|86249.7|86199.7|86246.8|86196.8|42
1627493980000|2021-07-28 17:39:40|86247.2|86197.2|86245.5|86195.5|86247.3|86197.3|86245.5|86195.5|37
1627493990000|2021-07-28 17:39:50|86245.6|86195.6|86246.6|86196.6|86247|86197|86245.6|86195.6|19
1627494000000|2021-07-28 17:40:00|86246.8|86196.8|86246.9|86196.9|86247.8|86197.8|86246.5|86196.5|32
1627494010000|2021-07-28 17:40:10|86247|86197|86251.6|86201.6|86253.1|86203.1|86246.6|86196.6|44
1627494020000|2021-07-28 17:40:20|86251.8|86201.8|86251.8|86201.8|86252.4|86202.4|86251.2|86201.2|29
1627494030000|2021-07-28 17:40:30|86252|86202|86250.9|86200.9|86252.5|86202.5|86250.5|86200.5|37
1627494040000|2021-07-28 17:40:40|86250.7|86200.7|86248.1|86198.1|86252.1|86202.1|86247.9|86197.9|35
1627494050000|2021-07-28 17:40:50|86235.2|86210.2|86246.5|86196.5|86247.1|86211|86233.1|86195.5|33
1627494060000|2021-07-28 17:41:00|86246.8|86196.8|86245.2|86195.2|86247|86197|86244|86194|41
1627494070000|2021-07-28 17:41:10|86245.6|86195.6|86244.4|86194.4|86245.9|86209.1|86232.2|86193.8|35
1627494080000|2021-07-28 17:41:20|86245|86195|86231.5|86206.5|86245|86207.6|86231|86193.1|37
1627494090000|2021-07-28 17:41:30|86232|86207|86231.1|86206.1|86233.8|86208.8|86230.7|86205.7|36
1627494100000|2021-07-28 17:41:40|86231|86206|86230.7|86205.7|86231.4|86206.4|86229.8|86204.8|27
1627494110000|2021-07-28 17:41:50|86229.8|86204.8|86230.3|86205.3|86233|86208|86229.8|86204.8|34
1627494120000|2021-07-28 17:42:00|86229.6|86204.6|86242.6|86192.6|86243.5|86206.3|86229.6|86192.2|32
1627494130000|2021-07-28 17:42:10|86242.7|86192.7|86243|86193|86243.9|86193.9|86239.1|86189.1|40
1627494140000|2021-07-28 17:42:20|86242.8|86192.8|86245.1|86195.1|86245.4|86195.4|86241.7|86191.7|34
1627494150000|2021-07-28 17:42:30|86245.2|86195.2|86243.4|86193.4|86245.5|86195.5|86242.9|86192.9|45
1627494160000|2021-07-28 17:42:40|86243.3|86193.3|86244.5|86194.5|86244.9|86194.9|86242.6|86192.6|51
1627494170000|2021-07-28 17:42:50|86244.6|86194.6|86245.8|86195.8|86247|86197|86241.5|86191.5|46
1627494180000|2021-07-28 17:43:00|86245.9|86195.9|86246|86196|86246.1|86210.1|86233.5|86194|33
1627494190000|2021-07-28 17:43:10|86245.8|86195.8|86244.5|86194.5|86245.9|86195.9|86243.6|86193.6|30
1627494200000|2021-07-28 17:43:20|86244.6|86194.6|86243.3|86193.3|86245.6|86195.6|86243.3|86193.3|34
1627494210000|2021-07-28 17:43:30|86243.6|86193.6|86247.7|86197.7|86247.7|86197.7|86243.3|86193.3|24
1627494220000|2021-07-28 17:43:40|86247.9|86197.9|86248.4|86198.4|86249.9|86199.9|86247.2|86197.2|39
1627494230000|2021-07-28 17:43:50|86248.3|86198.3|86247.4|86197.4|86249|86199|86247.2|86197.2|29
1627494240000|2021-07-28 17:44:00|86247.7|86197.7|86249.5|86199.5|86249.8|86199.8|86246.9|86196.9|43
1627494250000|2021-07-28 17:44:10|86248.8|86198.8|86256|86206|86256.1|86206.1|86248.8|86198.8|50
1627494260000|2021-07-28 17:44:20|86255.9|86205.9|86256.5|86206.5|86256.5|86206.5|86255|86205|44
1627494270000|2021-07-28 17:44:30|86256.6|86206.6|86258|86208|86258.5|86208.5|86254.1|86204.1|42
1627494280000|2021-07-28 17:44:40|86258.2|86208.2|86260.2|86210.2|86262.1|86212.1|86257|86207|53
1627494290000|2021-07-28 17:44:50|86260.1|86210.1|86257.1|86207.1|86260.7|86210.7|86254.1|86204.1|59
1627494300000|2021-07-28 17:45:00|86257|86207|86258.2|86208.2|86258.2|86208.2|86253.3|86203.3|50
1627494310000|2021-07-28 17:45:10|86258.1|86208.1|86256.9|86206.9|86258.8|86208.8|86256.8|86206.8|32
1627494320000|2021-07-28 17:45:20|86257.2|86207.2|86257.9|86207.9|86257.9|86207.9|86257|86207|20
1627494330000|2021-07-28 17:45:30|86258.1|86208.1|86257|86207|86258.7|86208.7|86257|86207|25
1627494340000|2021-07-28 17:45:40|86256.7|86206.7|86255.2|86205.2|86257.3|86207.3|86254.2|86204.2|38
1627494350000|2021-07-28 17:45:50|86255|86205|86255.4|86205.4|86255.9|86205.9|86253.7|86203.7|37
1627494360000|2021-07-28 17:46:00|86255.3|86205.3|86256.1|86206.1|86257.6|86207.6|86255.3|86205.3|36
1627494370000|2021-07-28 17:46:10|86256.3|86206.3|86244.1|86219.1|86256.7|86220.2|86243.5|86204.1|39
1627494380000|2021-07-28 17:46:20|86244.5|86219.5|86258.2|86208.2|86259|86221.3|86243.9|86206.9|44
1627494390000|2021-07-28 17:46:30|86259|86209|86258.3|86208.3|86259|86223.2|86244.9|86207.7|31
1627494400000|2021-07-28 17:46:40|86258.5|86208.5|86252.9|86202.9|86258.5|86208.5|86252.8|86202.8|39
1627494410000|2021-07-28 17:46:50|86253.9|86203.9|86250.3|86200.3|86253.9|86203.9|86249.9|86199.9|41
1627494420000|2021-07-28 17:47:00|86250.1|86200.1|86251|86201|86251.5|86201.5|86250.1|86200.1|30
1627494430000|2021-07-28 17:47:10|86251.3|86201.3|86251.1|86201.1|86252.6|86202.6|86250.9|86200.9|27
1627494440000|2021-07-28 17:47:20|86250.1|86200.1|86250.9|86200.9|86251|86214.4|86237.5|86200|39
1627494450000|2021-07-28 17:47:30|86250.8|86200.8|86251.9|86201.9|86252.2|86202.2|86250.7|86200.7|26
1627494460000|2021-07-28 17:47:40|86252|86202|86252.8|86202.8|86253.1|86203.1|86251.5|86201.5|32
1627494470000|2021-07-28 17:47:50|86252.4|86202.4|86253.2|86203.2|86253.7|86203.7|86252|86202|25
1627494480000|2021-07-28 17:48:00|86252.4|86202.4|86254|86204|86255.1|86205.1|86251.6|86201.6|34
1627494490000|2021-07-28 17:48:10|86254.9|86204.9|86253.2|86203.2|86255.5|86205.5|86251.9|86201.9|23
1627494500000|2021-07-28 17:48:20|86253|86203|86253.3|86203.3|86253.6|86203.6|86252.4|86202.4|27
1627494510000|2021-07-28 17:48:30|86253.5|86203.5|86257|86207|86258.2|86208.2|86251.5|86201.5|42
1627494520000|2021-07-28 17:48:40|86258.6|86208.6|86258|86208|86260.2|86210.2|86257.6|86207.6|32
1627494530000|2021-07-28 17:48:50|86258.2|86208.2|86258.3|86208.3|86259.8|86209.8|86256.2|86206.2|32
1627494540000|2021-07-28 17:49:00|86257.8|86207.8|86259.8|86209.8|86260.5|86210.5|86256|86206|43
1627494550000|2021-07-28 17:49:10|86259.4|86209.4|86260.4|86210.4|86261.2|86211.2|86259.4|86209.4|32
1627494560000|2021-07-28 17:49:20|86260.6|86210.6|86261.4|86211.4|86261.4|86211.4|86260.3|86210.3|27
1627494570000|2021-07-28 17:49:30|86261.2|86211.2|86264|86214|86264.9|86214.9|86261|86211|34
1627494580000|2021-07-28 17:49:40|86264.5|86214.5|86263.9|86213.9|86264.6|86214.6|86263.2|86213.2|31
1627494590000|2021-07-28 17:49:50|86265.2|86215.2|86261.3|86211.3|86265.2|86215.2|86261.3|86211.3|27
1627494600000|2021-07-28 17:50:00|86261.4|86211.4|86264.8|86214.8|86265.3|86215.3|86261.4|86211.4|45
1627494610000|2021-07-28 17:50:10|86264.7|86214.7|86265.3|86215.3|86265.5|86215.5|86263.4|86213.4|22
1627494620000|2021-07-28 17:50:20|86265|86215|86266.4|86216.4|86266.4|86216.4|86264.5|86214.5|14
1627494630000|2021-07-28 17:50:30|86266.8|86216.8|86265.7|86215.7|86267.2|86217.2|86264.5|86214.5|25
1627494640000|2021-07-28 17:50:40|86266.3|86216.3|86265.7|86215.7|86266.5|86216.5|86265.1|86215.1|15
1627494650000|2021-07-28 17:50:50|86265.9|86215.9|86265.2|86215.2|86266.2|86216.2|86264.9|86214.9|19
1627494660000|2021-07-28 17:51:00|86264.8|86214.8|86264.1|86214.1|86265.1|86215.1|86263.4|86213.4|33
1627494670000|2021-07-28 17:51:10|86264.3|86214.3|86263.3|86213.3|86264.5|86214.5|86262.5|86212.5|33
1627494680000|2021-07-28 17:51:20|86263.1|86213.1|86263.7|86213.7|86264.5|86214.5|86263.1|86213.1|16
1627494690000|2021-07-28 17:51:30|86263.4|86213.4|86264.3|86214.3|86265.3|86215.3|86263.4|86213.4|28
1627494700000|2021-07-28 17:51:40|86264.6|86214.6|86268.3|86218.3|86268.8|86218.8|86263|86213|44
1627494710000|2021-07-28 17:51:50|86268.1|86218.1|86263.8|86213.8|86268.1|86230.4|86255.4|86213.3|46
1627494720000|2021-07-28 17:52:00|86263.1|86213.1|86260.7|86210.7|86263.1|86226.3|86247.9|86209.2|41
1627494730000|2021-07-28 17:52:10|86260.3|86210.3|86258.5|86208.5|86260.3|86210.3|86258.2|86208.2|33
1627494740000|2021-07-28 17:52:20|86258.4|86208.4|86258.8|86208.8|86258.9|86208.9|86256.9|86206.9|41
1627494750000|2021-07-28 17:52:30|86258.9|86208.9|86261.7|86211.7|86264.1|86214.1|86257|86207|44
1627494760000|2021-07-28 17:52:40|86261.1|86211.1|86259.6|86209.6|86262.7|86212.7|86259.5|86209.5|38
1627494770000|2021-07-28 17:52:50|86260.2|86210.2|86257.8|86207.8|86260.4|86210.4|86257.8|86207.8|29
1627494780000|2021-07-28 17:53:00|86257.9|86207.9|86256.3|86206.3|86259.3|86209.3|86255.7|86205.7|47
1627494790000|2021-07-28 17:53:10|86256.2|86206.2|86252.9|86202.9|86257.9|86207.9|86252.9|86202.9|41
1627494800000|2021-07-28 17:53:20|86254.1|86204.1|86253.7|86203.7|86254.6|86204.6|86251.8|86201.8|53
1627494810000|2021-07-28 17:53:30|86253.6|86203.6|86253.2|86203.2|86255.3|86205.3|86252.7|86202.7|35
1627494820000|2021-07-28 17:53:40|86252.8|86202.8|86238.6|86213.6|86254.5|86213.6|86238.6|86200.4|51
1627494830000|2021-07-28 17:53:50|86238|86213|86251.8|86201.8|86252.6|86213.9|86237.6|86200|44
1627494840000|2021-07-28 17:54:00|86251.3|86201.3|86251.1|86201.1|86255.6|86216.5|86241.4|86200.3|56
1627494850000|2021-07-28 17:54:10|86250.4|86200.4|86254.7|86204.7|86255.4|86205.4|86249.5|86199.5|48
1627494860000|2021-07-28 17:54:20|86253.9|86203.9|86256|86206|86257.2|86207.2|86253.9|86203.9|32
1627494870000|2021-07-28 17:54:30|86255.4|86205.4|86257.5|86207.5|86258.7|86208.7|86255.2|86205.2|34
1627494880000|2021-07-28 17:54:40|86259.9|86209.9|86259.8|86209.8|86260.6|86210.6|86256.9|86206.9|36
1627494890000|2021-07-28 17:54:50|86260|86210|86259.8|86209.8|86260.9|86210.9|86259.6|86209.6|23
1627494900000|2021-07-28 17:55:00|86260.2|86210.2|86262.5|86212.5|86264.1|86214.1|86259.8|86209.8|35
1627494910000|2021-07-28 17:55:10|86263.7|86213.7|86262.9|86212.9|86263.7|86213.7|86260.9|86210.9|42
1627494920000|2021-07-28 17:55:20|86263.6|86213.6|86262|86212|86263.6|86213.6|86261.6|86211.6|23
1627494930000|2021-07-28 17:55:30|86262.1|86212.1|86262.2|86212.2|86263.9|86213.9|86261.1|86211.1|37
1627494940000|2021-07-28 17:55:40|86262.4|86212.4|86261.7|86211.7|86267.2|86217.2|86261.4|86211.4|47
1627494950000|2021-07-28 17:55:50|86262.1|86212.1|86261.6|86211.6|86264.5|86214.5|86261.3|86211.3|31
1627494960000|2021-07-28 17:56:00|86261.3|86211.3|86260.8|86210.8|86262|86212|86260.8|86210.8|16
1627494970000|2021-07-28 17:56:10|86260.5|86210.5|86259.5|86209.5|86263|86213|86258.2|86208.2|40
1627494980000|2021-07-28 17:56:20|86259.1|86209.1|86259.2|86209.2|86261|86211|86257.7|86207.7|45
1627494990000|2021-07-28 17:56:30|86258|86208|86264.3|86214.3|86266.8|86228.8|86247.8|86207.6|48
1627495000000|2021-07-28 17:56:40|86264.5|86214.5|86264.7|86214.7|86264.9|86214.9|86263.2|86213.2|27
1627495010000|2021-07-28 17:56:50|86264.9|86214.9|86264.8|86214.8|86265.4|86215.4|86263.7|86213.7|37
1627495020000|2021-07-28 17:57:00|86264.1|86214.1|86248.7|86223.7|86265.1|86223.7|86248.6|86211.6|36
1627495030000|2021-07-28 17:57:10|86248.8|86223.8|86248.2|86223.2|86262.2|86224.3|86247.9|86210|42
1627495040000|2021-07-28 17:57:20|86248.9|86223.9|86258.9|86208.9|86259.5|86224.1|86247.6|86206.8|43
1627495050000|2021-07-28 17:57:30|86258.1|86208.1|86264|86214|86266.9|86216.9|86258.1|86208.1|47
1627495060000|2021-07-28 17:57:40|86263.3|86213.3|86266.9|86216.9|86267.1|86217.1|86263.3|86213.3|44
1627495070000|2021-07-28 17:57:50|86266.8|86216.8|86270.2|86220.2|86270.4|86220.4|86266.5|86216.5|41
1627495080000|2021-07-28 17:58:00|86269.9|86219.9|86268.1|86218.1|86270.4|86220.4|86267.7|86217.7|47
1627495090000|2021-07-28 17:58:10|86267.8|86217.8|86283.8|86233.8|86285.6|86235.6|86267.7|86217.7|57
1627495100000|2021-07-28 17:58:20|86284.1|86234.1|86285.9|86235.9|86286.8|86236.8|86283.2|86233.2|48
1627495110000|2021-07-28 17:58:30|86285.8|86235.8|86284.1|86234.1|86286.7|86236.7|86284.1|86234.1|41
1627495120000|2021-07-28 17:58:40|86284|86234|86284.6|86234.6|86286.7|86236.7|86283.4|86233.4|43
1627495130000|2021-07-28 17:58:50|86283|86233|86286.4|86236.4|86286.4|86236.4|86281.5|86231.5|44
1627495140000|2021-07-28 17:59:00|86287|86237|86289.6|86239.6|86291.2|86241.2|86286.8|86236.8|58
1627495150000|2021-07-28 17:59:10|86289.5|86239.5|86324.8|86231.7|86357|86285.5|86282.4|86220|71
1627495160000|2021-07-28 17:59:20|86313.3|86218.9|86375.6|86271.6|86386.7|86282.7|86310.6|86206.6|78
1627495170000|2021-07-28 17:59:30|86361|86257|86409.5|86305.5|86417.9|86313.9|86357.7|86253.7|68
1627495180000|2021-07-28 17:59:40|86411.2|86307.2|86388.3|86284.3|86415.9|86311.9|86388.3|86284.3|50
1627495190000|2021-07-28 17:59:50|86416.5|86312.5|86384.2|86280.2|86458.9|86354.9|86365.5|86261.5|69
1627495200000|2021-07-28 18:00:00|86383.8|86279.8|86422.3|86318.3|86441.1|86337.1|86339.6|86235.6|78
1627495210000|2021-07-28 18:00:10|86418.2|86314.2|86453.3|86349.3|86479.8|86375.8|86415.2|86311.2|78
1627495220000|2021-07-28 18:00:20|86467.8|86363.8|86548.4|86444.4|86553.1|86449.1|86467|86363|80
1627495230000|2021-07-28 18:00:30|86546|86442|86559.6|86455.6|86568|86464.6|86507.9|86411.4|80
1627495240000|2021-07-28 18:00:40|86568.2|86466.9|86582.1|86478.1|86587.8|86497.7|86552.6|86448.6|79
1627495250000|2021-07-28 18:00:50|86587.3|86483.3|86572.8|86468.8|86601.2|86497.2|86540.7|86436.7|77
1627495260000|2021-07-28 18:01:00|86571.6|86467.6|86546.2|86462.7|86601.2|86497.2|86527.5|86443.9|80
1627495270000|2021-07-28 18:01:10|86550.6|86460.6|86482.6|86378.6|86550.6|86473.7|86453.1|86349.1|80
1627495280000|2021-07-28 18:01:20|86485.3|86381.3|86510.8|86411.8|86514.3|86430.1|86454.3|86352.3|80
1627495290000|2021-07-28 18:01:30|86516.5|86427|86493.1|86402|86548.2|86449.4|86491.6|86402|80
1627495300000|2021-07-28 18:01:40|86490.5|86405.4|86567.4|86463.4|86577.2|86476.2|86490.5|86405.4|80
1627495310000|2021-07-28 18:01:50|86571|86467|86512.4|86408.4|86573.2|86469.2|86512.4|86408.4|80
1627495320000|2021-07-28 18:02:00|86509.6|86405.6|86506.7|86402.7|86537.7|86434|86486.8|86388.7|80
1627495330000|2021-07-28 18:02:10|86506.8|86402.8|86492|86395.4|86517.5|86423.3|86488|86389.7|80
1627495340000|2021-07-28 18:02:20|86490|86398|86522.6|86434.5|86526.3|86436.1|86483.6|86395|80
1627495350000|2021-07-28 18:02:30|86523.4|86435.5|86525|86438.1|86560.8|86461.5|86513.2|86424.8|80
1627495360000|2021-07-28 18:02:40|86523.2|86437.1|86515.7|86430.9|86532.8|86437.1|86508|86421.3|79
1627495370000|2021-07-28 18:02:50|86515.8|86431.1|86510.8|86437.4|86544.6|86453.4|86510.4|86430.1|79
1627495380000|2021-07-28 18:03:00|86512|86437.9|86537.7|86464.3|86537.7|86470.1|86510.9|86437|80
1627495390000|2021-07-28 18:03:10|86539.3|86465.7|86522.4|86451.8|86541.8|86481.9|86509.2|86451.8|78
1627495400000|2021-07-28 18:03:20|86522.1|86451|86512.5|86462.5|86532|86466.2|86482|86416.2|75
1627495410000|2021-07-28 18:03:30|86513.6|86463.6|86502.3|86419.4|86531.6|86469.4|86502.3|86419.4|79
1627495420000|2021-07-28 18:03:40|86499.3|86425.1|86485.9|86413.5|86503.3|86426|86473.9|86393.7|79
1627495430000|2021-07-28 18:03:50|86486.2|86413.1|86458.7|86382.5|86498.8|86437.4|86450.5|86382.5|80
1627495440000|2021-07-28 18:04:00|86445.3|86395.3|86462.8|86383|86474.9|86398.9|86445.3|86375.6|78
1627495450000|2021-07-28 18:04:10|86461.8|86381.5|86438.9|86358.7|86466.1|86392.2|86434.1|86355.6|78
1627495460000|2021-07-28 18:04:20|86438.5|86358.6|86457.1|86376.8|86457.7|86376.8|86438.5|86356.9|75
1627495470000|2021-07-28 18:04:30|86465.6|86378.3|86434.8|86352.6|86465.6|86385.3|86420.1|86328.5|76
1627495480000|2021-07-28 18:04:40|86435.6|86351.3|86438.7|86346.9|86444.2|86351.9|86425.1|86333.4|72
1627495490000|2021-07-28 18:04:50|86436.3|86348.2|86415.8|86326|86438.2|86348.2|86411.3|86323.6|78
1627495500000|2021-07-28 18:05:00|86415.5|86326.4|86465.3|86380.9|86479.5|86387.3|86407.6|86321.3|80
1627495510000|2021-07-28 18:05:10|86465.7|86381.5|86482.1|86401.9|86501.1|86413.6|86462.4|86376.4|79
1627495520000|2021-07-28 18:05:20|86483.7|86403.3|86472|86397.4|86500.5|86418.7|86469.7|86394.3|77
1627495530000|2021-07-28 18:05:30|86474.5|86394.8|86475.8|86425.8|86477.7|86427.7|86456.2|86394.8|74
1627495540000|2021-07-28 18:05:40|86476.6|86426.6|86464.2|86414.2|86477|86427|86440.3|86390.3|76
1627495550000|2021-07-28 18:05:50|86464.3|86414.3|86413.8|86363.8|86465.3|86415.3|86406.2|86342.3|77
1627495560000|2021-07-28 18:06:00|86414.9|86364.9|86434.8|86361.2|86437.7|86377.7|86411.3|86354.4|74
1627495570000|2021-07-28 18:06:10|86421.5|86371.5|86436.6|86386.6|86451|86390.2|86416.3|86354.8|77
1627495580000|2021-07-28 18:06:20|86436.4|86386.4|86440.4|86390.4|86449|86399|86422.6|86361.6|77
1627495590000|2021-07-28 18:06:30|86439.3|86389.3|86426.2|86376.2|86459.9|86400.8|86423.9|86373.9|74
1627495600000|2021-07-28 18:06:40|86424.8|86374.8|86403.3|86353.3|86426|86376|86401|86339.5|74
1627495610000|2021-07-28 18:06:50|86403.2|86353.2|86402.4|86352.4|86412|86357.4|86393|86331|74
1627495620000|2021-07-28 18:07:00|86414.6|86343.3|86423|86373|86443.1|86384.1|86399.3|86343.2|76
1627495630000|2021-07-28 18:07:10|86424.5|86374.5|86435.8|86385.8|86439.3|86389.3|86420.5|86370.5|70
1627495640000|2021-07-28 18:07:20|86433.2|86383.2|86439.2|86389.2|86443|86389.3|86417|86367|70
1627495650000|2021-07-28 18:07:30|86441|86391|86457.7|86407.7|86473.5|86411.6|86435.6|86383.9|73
1627495660000|2021-07-28 18:07:40|86457.6|86407.6|86486.5|86436.5|86495.3|86443.9|86453.3|86403.3|76
1627495670000|2021-07-28 18:07:50|86488.1|86438.1|86526.7|86476.7|86546.7|86482.6|86488.1|86438.1|76
1627495680000|2021-07-28 18:08:00|86527.1|86477.1|86502.7|86452.7|86537.8|86482.2|86502.5|86452.5|74
1627495690000|2021-07-28 18:08:10|86501.2|86451.2|86494.8|86444.8|86511.5|86461.5|86494.8|86444.8|67
1627495700000|2021-07-28 18:08:20|86495.2|86445.2|86496.6|86446.6|86499|86449|86486.4|86436.4|61
1627495710000|2021-07-28 18:08:30|86497.4|86447.4|86482|86432|86498.6|86448.6|86479.4|86429.4|67
1627495720000|2021-07-28 18:08:40|86481.3|86431.3|86488.1|86438.1|86500.9|86450.9|86480.9|86430.9|69
1627495730000|2021-07-28 18:08:50|86487.9|86437.9|86486.1|86436.1|86488.1|86438.1|86480|86430|63
1627495740000|2021-07-28 18:09:00|86485.5|86435.5|86490.9|86440.9|86502.5|86452.5|86484.6|86434.6|64
1627495750000|2021-07-28 18:09:10|86490.7|86440.7|86504.2|86454.2|86504.2|86454.2|86489.8|86439.8|62
1627495760000|2021-07-28 18:09:20|86503.7|86453.7|86496.2|86446.2|86504.3|86454.3|86496.2|86446.2|66
1627495770000|2021-07-28 18:09:30|86496.7|86446.7|86487.4|86437.4|86501.3|86451.3|86487.4|86437.4|68
1627495780000|2021-07-28 18:09:40|86486|86436|86485.4|86435.4|86494.3|86444.3|86482.3|86432.3|70
1627495790000|2021-07-28 18:09:50|86484.7|86434.7|86491.9|86441.9|86497|86447|86481.1|86431.1|68
1627495800000|2021-07-28 18:10:00|86490.5|86440.5|86490.7|86440.7|86509.7|86459.7|86489.5|86439.5|73
1627495810000|2021-07-28 18:10:10|86491.4|86441.4|86512.2|86462.2|86513.3|86463.3|86491|86441|73
1627495820000|2021-07-28 18:10:20|86508.5|86458.5|86511.9|86461.9|86516.9|86466.9|86506.6|86456.6|66
1627495830000|2021-07-28 18:10:30|86512|86462|86490.6|86440.6|86512|86462|86486.2|86436.2|72
1627495840000|2021-07-28 18:10:40|86491.2|86441.2|86463.7|86413.7|86492.3|86442.3|86462.8|86412.8|76
1627495850000|2021-07-28 18:10:50|86463.6|86413.6|86437.2|86387.2|86463.7|86413.7|86436.2|86386.2|76
1627495860000|2021-07-28 18:11:00|86437|86387|86431.9|86381.9|86440|86390|86429.6|86379.6|71
1627495870000|2021-07-28 18:11:10|86433.7|86383.7|86423|86373|86433.7|86383.7|86422.6|86372.6|67
1627495880000|2021-07-28 18:11:20|86422.2|86372.2|86404.3|86354.3|86426.1|86376.1|86404.3|86354.3|72
1627495890000|2021-07-28 18:11:30|86399.7|86349.7|86379.6|86329.6|86403.6|86353.6|86379.5|86329.5|68
1627495900000|2021-07-28 18:11:40|86379.7|86329.7|86383.1|86333.1|86389.1|86339.1|86376.3|86326.3|69
1627495910000|2021-07-28 18:11:50|86382.9|86332.9|86353.6|86303.6|86384.2|86334.2|86353.6|86303.6|70
1627495920000|2021-07-28 18:12:00|86351.7|86301.7|86335.2|86285.2|86351.8|86301.8|86334.1|86284.1|73
1627495930000|2021-07-28 18:12:10|86332.9|86282.9|86301.2|86251.2|86334.1|86284.1|86301.2|86251.2|74
1627495940000|2021-07-28 18:12:20|86302.3|86252.3|86274.3|86224.3|86302.4|86252.4|86274.3|86224.3|76
1627495950000|2021-07-28 18:12:30|86278.5|86228.5|86276.4|86226.4|86283.5|86233.5|86272.2|86222.2|71
1627495960000|2021-07-28 18:12:40|86275.6|86225.6|86282.1|86232.1|86284.3|86232.9|86273.6|86212.4|67
1627495970000|2021-07-28 18:12:50|86281.5|86231.5|86259|86209|86283.4|86233.4|86259|86209|72
1627495980000|2021-07-28 18:13:00|86258.4|86208.4|86258.8|86208.8|86275|86216.3|86257.3|86204.8|76
1627495990000|2021-07-28 18:13:10|86254|86204|86254.9|86204.9|86260.9|86210.9|86248.1|86198.1|78
1627496000000|2021-07-28 18:13:20|86254.4|86204.4|86246.3|86196.3|86255.2|86205.2|86242.7|86192.7|73
1627496010000|2021-07-28 18:13:30|86245.9|86195.9|86243.5|86193.5|86251.3|86201.3|86243.3|86193.3|67
1627496020000|2021-07-28 18:13:40|86243.3|86193.3|86280.3|86230.3|86281|86231|86243.3|86193.3|74
1627496030000|2021-07-28 18:13:50|86279.2|86229.2|86310|86260|86312.8|86262.8|86279.2|86229.2|75
1627496040000|2021-07-28 18:14:00|86309.7|86259.7|86314.5|86264.5|86322.1|86272.1|86308.7|86258.7|74
1627496050000|2021-07-28 18:14:10|86315.5|86265.5|86315.4|86265.4|86319.8|86269.8|86310.8|86260.8|67
1627496060000|2021-07-28 18:14:20|86315.3|86265.3|86318.6|86268.6|86319.7|86269.7|86312.9|86262.9|69
1627496070000|2021-07-28 18:14:30|86318.8|86268.8|86330.6|86280.6|86330.6|86280.6|86315.5|86265.5|69
1627496080000|2021-07-28 18:14:40|86330.2|86280.2|86337.5|86287.5|86341.2|86291.2|86313.5|86263.5|74
1627496090000|2021-07-28 18:14:50|86335.7|86285.7|86331.3|86281.3|86341.5|86291.5|86329.8|86279.8|70
1627496100000|2021-07-28 18:15:00|86331|86281|86327.2|86277.2|86332.1|86282.1|86315|86265|73
1627496110000|2021-07-28 18:15:10|86321.8|86271.8|86312.6|86262.6|86327.1|86277.1|86312.5|86262.5|71
1627496120000|2021-07-28 18:15:20|86312.7|86262.7|86308.5|86258.5|86321.6|86271.6|86306.1|86256.1|70
1627496130000|2021-07-28 18:15:30|86308.3|86258.3|86306.9|86256.9|86311.5|86261.5|86301.8|86251.8|65
1627496140000|2021-07-28 18:15:40|86305.6|86255.6|86296.2|86246.2|86306.2|86256.2|86295.1|86245.1|69
1627496150000|2021-07-28 18:15:50|86295.9|86245.9|86282.4|86232.4|86296.6|86246.6|86272.1|86222.1|71
1627496160000|2021-07-28 18:16:00|86285.5|86235.5|86277.8|86227.8|86286|86236|86273.7|86223.7|73
1627496170000|2021-07-28 18:16:10|86277.5|86227.5|86260.6|86210.6|86279.4|86229.4|86258.3|86208.3|74
1627496180000|2021-07-28 18:16:20|86261.6|86211.6|86251.2|86201.2|86263.6|86213.6|86245.2|86195.2|72
1627496190000|2021-07-28 18:16:30|86250.7|86200.7|86254.3|86204.3|86255.3|86205.3|86249.8|86199.8|67
1627496200000|2021-07-28 18:16:40|86253.7|86203.7|86251.3|86201.3|86255.5|86205.5|86251.3|86201.3|63
1627496210000|2021-07-28 18:16:50|86251.7|86201.7|86250.6|86200.6|86254.1|86204.1|86248.4|86198.4|66
1627496220000|2021-07-28 18:17:00|86251|86201|86254.9|86204.9|86257|86207|86241.6|86191.6|72
1627496230000|2021-07-28 18:17:10|86255|86205|86254.1|86204.1|86256.4|86206.4|86252.6|86202.6|63
1627496240000|2021-07-28 18:17:20|86255.6|86205.6|86293.1|86243.1|86294.9|86244.9|86255.6|86205.6|76
1627496250000|2021-07-28 18:17:30|86293.7|86243.7|86284.4|86234.4|86298.8|86248.8|86283.3|86233.3|77
1627496260000|2021-07-28 18:17:40|86284.8|86234.8|86278.7|86228.7|86284.8|86234.8|86270|86220|71
1627496270000|2021-07-28 18:17:50|86279.7|86229.7|86278.5|86228.5|86279.7|86229.7|86262.6|86212.6|70
1627496280000|2021-07-28 18:18:00|86278.2|86228.2|86280.5|86230.5|86284.1|86234.1|86273.9|86223.9|74
1627496290000|2021-07-28 18:18:10|86279.8|86229.8|86279.5|86229.5|86285.5|86235.5|86274.4|86224.4|68
1627496300000|2021-07-28 18:18:20|86278.7|86228.7|86277|86227|86283.2|86233.2|86273.1|86223.1|74
1627496310000|2021-07-28 18:18:30|86276.3|86226.3|86280.5|86230.5|86283|86233|86274.1|86224.1|76
1627496320000|2021-07-28 18:18:40|86280.4|86230.4|86268|86218|86284.1|86234.1|86260.7|86210.7|74
1627496330000|2021-07-28 18:18:50|86268.9|86218.9|86256.8|86206.8|86271.4|86221.4|86256.1|86206.1|78
1627496340000|2021-07-28 18:19:00|86257.2|86207.2|86253.5|86203.5|86261.3|86211.3|86248.3|86198.3|73
1627496350000|2021-07-28 18:19:10|86252.7|86202.7|86242.5|86192.5|86253.1|86203.1|86237.6|86187.6|73
1627496360000|2021-07-28 18:19:20|86243.5|86193.5|86241.9|86191.9|86253.3|86203.3|86241.7|86191.7|71
1627496370000|2021-07-28 18:19:30|86242.1|86192.1|86257.7|86207.7|86259.1|86209.1|86242|86192|74
1627496380000|2021-07-28 18:19:40|86257.8|86207.8|86255.4|86205.4|86262|86212|86254.4|86204.4|66
1627496390000|2021-07-28 18:19:50|86255.5|86205.5|86274.9|86224.9|86274.9|86224.9|86252.4|86202.4|74
1627496400000|2021-07-28 18:20:00|86274.4|86224.4|86272.3|86222.3|86281.9|86231.9|86271.9|86221.9|76
1627496410000|2021-07-28 18:20:10|86273.2|86223.2|86289.9|86239.9|86289.9|86239.9|86272.8|86222.8|74
1627496420000|2021-07-28 18:20:20|86290.5|86240.5|86289.6|86239.6|86294.7|86244.7|86277.5|86227.5|76
1627496430000|2021-07-28 18:20:30|86286.4|86236.4|86270.3|86220.3|86286.4|86236.4|86269.2|86219.2|70
1627496440000|2021-07-28 18:20:40|86269.7|86219.7|86270.3|86220.3|86274.9|86224.9|86265.7|86215.7|69
1627496450000|2021-07-28 18:20:50|86269.9|86219.9|86250.4|86200.4|86270.4|86220.4|86250.4|86200.4|55
1627496460000|2021-07-28 18:21:00|86251.8|86201.8|86229.9|86179.9|86251.8|86201.8|86210.8|86160.8|75
1627496470000|2021-07-28 18:21:10|86230|86180|86217.6|86167.6|86230.9|86180.9|86216.4|86166.4|71
1627496480000|2021-07-28 18:21:20|86219.8|86169.8|86236.6|86186.6|86237.2|86187.2|86219.8|86169.8|72
1627496490000|2021-07-28 18:21:30|86235.9|86185.9|86237.9|86187.9|86239.1|86189.1|86233.4|86183.4|64
1627496500000|2021-07-28 18:21:40|86240|86190|86241.5|86191.5|86245.4|86195.4|86238.8|86188.8|56
1627496510000|2021-07-28 18:21:50|86242.9|86192.9|86242.8|86192.8|86246.1|86196.1|86239|86189|63
1627496520000|2021-07-28 18:22:00|86242.7|86192.7|86236.2|86186.2|86242.7|86192.7|86220.2|86170.2|66
1627496530000|2021-07-28 18:22:10|86235.9|86185.9|86244.6|86194.6|86245.5|86195.5|86229.3|86179.3|65
1627496540000|2021-07-28 18:22:20|86244.5|86194.5|86237.9|86187.9|86244.5|86194.5|86235.6|86185.6|64
1627496550000|2021-07-28 18:22:30|86239.8|86189.8|86223.9|86173.9|86240.5|86190.5|86223.9|86173.9|66
1627496560000|2021-07-28 18:22:40|86224.7|86174.7|86205.6|86155.6|86225.9|86175.9|86205.6|86155.6|71
1627496570000|2021-07-28 18:22:50|86205.5|86155.5|86212.4|86162.4|86212.6|86162.6|86203.9|86153.9|62
1627496580000|2021-07-28 18:23:00|86211.8|86161.8|86232.9|86182.9|86233.3|86183.3|86210.1|86160.1|72
1627496590000|2021-07-28 18:23:10|86235.2|86185.2|86239.8|86189.8|86245.6|86195.6|86234.1|86184.1|74
1627496600000|2021-07-28 18:23:20|86240.2|86190.2|86242.2|86192.2|86244.4|86194.4|86239.9|86189.9|54
1627496610000|2021-07-28 18:23:30|86241.9|86191.9|86245.6|86195.6|86245.7|86195.7|86234.2|86184.2|64
1627496620000|2021-07-28 18:23:40|86245.5|86195.5|86253|86203|86254.1|86204.1|86241.6|86191.6|63
1627496630000|2021-07-28 18:23:50|86255.5|86205.5|86253.6|86203.6|86257|86207|86248.4|86198.4|69
1627496640000|2021-07-28 18:24:00|86253.8|86203.8|86256.3|86206.3|86257.3|86207.3|86248.3|86198.3|61
1627496650000|2021-07-28 18:24:10|86255.6|86205.6|86254.6|86204.6|86260.2|86210.2|86253.5|86203.5|59
1627496660000|2021-07-28 18:24:20|86254.8|86204.8|86248.2|86198.2|86254.8|86204.8|86248.2|86198.2|58
1627496670000|2021-07-28 18:24:30|86248.9|86198.9|86250.7|86200.7|86253.7|86203.7|86247.1|86197.1|61
1627496680000|2021-07-28 18:24:40|86250.5|86200.5|86250.2|86200.2|86254.5|86204.5|86249|86199|55
1627496690000|2021-07-28 18:24:50|86249.8|86199.8|86276.6|86226.6|86277.4|86227.4|86249.8|86199.8|69
1627496700000|2021-07-28 18:25:00|86277.8|86227.8|86274.4|86224.4|86277.8|86227.8|86265.7|86215.7|65
1627496710000|2021-07-28 18:25:10|86274.8|86224.8|86259.6|86209.6|86275.2|86227.1|86247.8|86209.6|62
1627496720000|2021-07-28 18:25:20|86259.9|86209.9|86269.8|86219.8|86270.6|86220.6|86258.3|86208.3|62
1627496730000|2021-07-28 18:25:30|86270.7|86220.7|86264.1|86214.1|86270.7|86220.7|86262.9|86212.9|49
1627496740000|2021-07-28 18:25:40|86263.8|86213.8|86264.3|86214.3|86264.7|86214.7|86262.2|86212.2|44
1627496750000|2021-07-28 18:25:50|86264|86214|86269.1|86219.1|86269.6|86219.6|86263.3|86213.3|55
1627496760000|2021-07-28 18:26:00|86269|86219|86264.9|86214.9|86269|86219|86262|86212|48
1627496770000|2021-07-28 18:26:10|86265.1|86215.1|86267|86217|86267|86217|86263.2|86213.2|37
1627496780000|2021-07-28 18:26:20|86267.6|86217.6|86265.7|86215.7|86268.5|86218.5|86262.5|86212.5|59
1627496790000|2021-07-28 18:26:30|86266.5|86216.5|86267.9|86217.9|86273|86223|86265.9|86215.9|55
1627496800000|2021-07-28 18:26:40|86267.7|86217.7|86259.1|86209.1|86268.5|86218.5|86259.1|86209.1|72
1627496810000|2021-07-28 18:26:50|86260.1|86210.1|86257|86207|86261|86211|86256.1|86206.1|65
1627496820000|2021-07-28 18:27:00|86257.2|86207.2|86230.5|86180.5|86257.2|86207.2|86230.5|86180.5|63
1627496830000|2021-07-28 18:27:10|86229.9|86179.9|86243.9|86193.9|86247|86197|86229.9|86179.9|61
1627496840000|2021-07-28 18:27:20|86244.9|86194.9|86250.9|86200.9|86251.1|86201.1|86242.7|86192.7|65
1627496850000|2021-07-28 18:27:30|86250.1|86200.1|86247.2|86197.2|86251.4|86201.4|86243.4|86193.4|69
1627496860000|2021-07-28 18:27:40|86248.1|86198.1|86245.3|86195.3|86248.1|86198.1|86240.4|86190.4|70
1627496870000|2021-07-28 18:27:50|86244.5|86194.5|86246.9|86196.9|86250.6|86200.6|86244|86194|73
1627496880000|2021-07-28 18:28:00|86246.5|86196.5|86230.2|86180.2|86248.9|86198.9|86229.9|86179.9|62
1627496890000|2021-07-28 18:28:10|86230|86180|86221.2|86171.2|86231|86181|86219.9|86169.9|68
1627496900000|2021-07-28 18:28:20|86221.5|86171.5|86229.9|86179.9|86229.9|86179.9|86221.2|86171.2|57
1627496910000|2021-07-28 18:28:30|86230.4|86180.4|86227.6|86177.6|86233.4|86183.4|86224.3|86174.3|69
1627496920000|2021-07-28 18:28:40|86224.6|86174.6|86217.1|86167.1|86226.9|86176.9|86215.9|86165.9|53
1627496930000|2021-07-28 18:28:50|86217|86167|86218.1|86168.1|86221.4|86171.4|86209.8|86159.8|58
1627496940000|2021-07-28 18:29:00|86220.2|86170.2|86216.8|86166.8|86232.5|86182.5|86216.8|86166.8|70
1627496950000|2021-07-28 18:29:10|86218.5|86168.5|86220.5|86170.5|86220.5|86170.5|86215.4|86165.4|65
1627496960000|2021-07-28 18:29:20|86220.2|86170.2|86227.5|86177.5|86228.5|86178.5|86219.2|86169.2|57
1627496970000|2021-07-28 18:29:30|86227.8|86177.8|86219.5|86169.5|86229|86179|86218.5|86168.5|59
1627496980000|2021-07-28 18:29:40|86219.2|86169.2|86231|86181|86232.3|86182.3|86218.3|86168.3|50
1627496990000|2021-07-28 18:29:50|86231.4|86181.4|86219.5|86169.5|86231.4|86181.4|86215|86165|65
1627497000000|2021-07-28 18:30:00|86219.1|86169.1|86224.7|86174.7|86225.2|86175.2|86216.3|86166.3|69
1627497010000|2021-07-28 18:30:10|86224.9|86174.9|86230.1|86180.1|86234.3|86184.3|86219.9|86169.9|61
1627497020000|2021-07-28 18:30:20|86230.4|86180.4|86237.5|86187.5|86240.6|86190.6|86228.8|86178.8|62
1627497030000|2021-07-28 18:30:30|86236.8|86186.8|86237.4|86187.4|86243.5|86193.5|86235.9|86185.9|61
1627497040000|2021-07-28 18:30:40|86237.7|86187.7|86233.6|86183.6|86237.7|86187.7|86229.9|86179.9|64
1627497050000|2021-07-28 18:30:50|86233.2|86183.2|86227.7|86177.7|86234.6|86184.6|86227.1|86177.1|57
1627497060000|2021-07-28 18:31:00|86227.9|86177.9|86220.6|86170.6|86228.1|86178.1|86215.4|86165.4|67
1627497070000|2021-07-28 18:31:10|86220.5|86170.5|86226.1|86176.1|86227|86177|86216.9|86166.9|63
1627497080000|2021-07-28 18:31:20|86225.8|86175.8|86224.5|86174.5|86231.1|86181.1|86221.3|86171.3|68
1627497090000|2021-07-28 18:31:30|86225.3|86175.3|86219.6|86169.6|86225.5|86175.5|86215.5|86165.5|62
1627497100000|2021-07-28 18:31:40|86219.4|86169.4|86227.6|86177.6|86231.5|86181.5|86218.8|86168.8|69
1627497110000|2021-07-28 18:31:50|86230.3|86180.3|86235.8|86185.8|86240.3|86190.3|86230.3|86180.3|59
1627497120000|2021-07-28 18:32:00|86235.1|86185.1|86221.4|86171.4|86236.4|86186.4|86220.8|86170.8|70
1627497130000|2021-07-28 18:32:10|86222|86172|86232.5|86182.5|86234.5|86184.5|86213.4|86163.4|70
1627497140000|2021-07-28 18:32:20|86232|86182|86246.7|86196.7|86247.7|86197.7|86231.1|86181.1|61
1627497150000|2021-07-28 18:32:30|86247.8|86197.8|86248.7|86198.7|86252|86202|86239|86189|74
1627497160000|2021-07-28 18:32:40|86249.3|86199.3|86256.6|86206.6|86263.2|86213.2|86248.9|86198.9|70
1627497170000|2021-07-28 18:32:50|86256.3|86206.3|86269.6|86219.6|86269.8|86219.8|86256|86206|63
1627497180000|2021-07-28 18:33:00|86270.6|86220.6|86330.5|86280.5|86330.5|86280.5|86268.2|86218.2|74
1627497190000|2021-07-28 18:33:10|86326.9|86276.9|86333.3|86283.3|86355.9|86305.9|86326.9|86276.9|74
1627497200000|2021-07-28 18:33:20|86333.1|86283.1|86337|86287|86340.8|86290.8|86330.6|86280.6|67
1627497210000|2021-07-28 18:33:30|86336.3|86286.3|86298.6|86248.6|86336.3|86286.3|86296.6|86246.6|75
1627497220000|2021-07-28 18:33:40|86297.8|86247.8|86302.6|86252.6|86302.6|86252.6|86290.3|86240.3|66
1627497230000|2021-07-28 18:33:50|86302.2|86252.2|86298.9|86248.9|86311.9|86261.9|86298.4|86248.4|71
1627497240000|2021-07-28 18:34:00|86299.3|86249.3|86276.9|86226.9|86300.1|86250.1|86268.8|86218.8|67
1627497250000|2021-07-28 18:34:10|86276.4|86226.4|86259.2|86209.2|86277.1|86227.1|86256.5|86206.5|73
1627497260000|2021-07-28 18:34:20|86260|86210|86262.7|86212.7|86263.1|86213.1|86257.5|86207.5|69
1627497270000|2021-07-28 18:34:30|86262.5|86212.5|86262.1|86212.1|86273.7|86223.7|86260.4|86210.4|71
1627497280000|2021-07-28 18:34:40|86261.3|86211.3|86261.8|86211.8|86265.2|86215.2|86255.8|86205.8|70
1627497290000|2021-07-28 18:34:50|86262.7|86212.7|86261.7|86211.7|86270.9|86220.9|86260.4|86210.4|69
1627497300000|2021-07-28 18:35:00|86261.3|86211.3|86295.7|86245.7|86295.7|86245.7|86260.6|86210.6|75
1627497310000|2021-07-28 18:35:10|86295.4|86245.4|86314.4|86264.4|86316.2|86266.2|86292.7|86242.7|77
1627497320000|2021-07-28 18:35:20|86314.8|86264.8|86346|86296|86363|86313|86314.8|86264.8|80
1627497330000|2021-07-28 18:35:30|86346.2|86296.2|86341.7|86291.7|86358.9|86308.9|86341.7|86291.7|72
1627497340000|2021-07-28 18:35:40|86341.2|86291.2|86336.7|86286.7|86342|86292|86324.6|86274.6|71
1627497350000|2021-07-28 18:35:50|86338.5|86288.5|86316.1|86266.1|86353.6|86303.6|86316.1|86266.1|72
1627497360000|2021-07-28 18:36:00|86316.6|86266.6|86288.3|86238.3|86319.2|86269.2|86283.4|86233.4|75
1627497370000|2021-07-28 18:36:10|86289.9|86239.9|86287.1|86237.1|86289.9|86239.9|86269.6|86219.6|78
1627497380000|2021-07-28 18:36:20|86287.3|86237.3|86298.7|86248.7|86301.2|86251.2|86285.2|86235.2|76
1627497390000|2021-07-28 18:36:30|86304.1|86254.1|86331.5|86281.5|86341.8|86291.8|86304.1|86254.1|77
1627497400000|2021-07-28 18:36:40|86331.6|86281.6|86326.2|86276.2|86340.7|86290.7|86318.5|86268.5|76
1627497410000|2021-07-28 18:36:50|86326|86276|86313.4|86263.4|86329.6|86279.6|86313.4|86263.4|73
1627497420000|2021-07-28 18:37:00|86312.7|86262.7|86262.8|86212.8|86313.1|86263.1|86250.3|86200.3|78
1627497430000|2021-07-28 18:37:10|86261.5|86211.5|86280|86230|86282.6|86232.6|86257.1|86207.1|74
1627497440000|2021-07-28 18:37:20|86281.6|86231.6|86294.9|86244.9|86296.5|86246.5|86280.3|86230.3|76
1627497450000|2021-07-28 18:37:30|86296|86246|86297.2|86247.2|86297.2|86247.2|86280.8|86230.8|74
1627497460000|2021-07-28 18:37:40|86297.5|86247.5|86289.2|86239.2|86302.5|86252.5|86276.9|86226.9|74
1627497470000|2021-07-28 18:37:50|86284.6|86234.6|86269.2|86219.2|86284.6|86234.6|86254.2|86204.2|71
1627497480000|2021-07-28 18:38:00|86269.5|86219.5|86271.3|86221.3|86272.4|86222.4|86262.6|86212.6|73
1627497490000|2021-07-28 18:38:10|86271.6|86221.6|86269.5|86219.5|86275.6|86225.6|86264.5|86214.5|72
1627497500000|2021-07-28 18:38:20|86268.8|86218.8|86246.3|86196.3|86271.9|86221.9|86238.9|86188.9|71
1627497510000|2021-07-28 18:38:30|86246.2|86196.2|86266.5|86216.5|86267.4|86217.4|86246.2|86196.2|71
1627497520000|2021-07-28 18:38:40|86266.4|86216.4|86262.7|86212.7|86285.6|86235.6|86261.7|86211.7|76
1627497530000|2021-07-28 18:38:50|86263.1|86213.1|86268.1|86218.1|86272.6|86222.6|86256.6|86206.6|74
1627497540000|2021-07-28 18:39:00|86268.3|86218.3|86252.9|86202.9|86275|86225|86252.9|86202.9|73
1627497550000|2021-07-28 18:39:10|86253.2|86203.2|86239.8|86189.8|86253.3|86203.3|86237.8|86187.8|70
1627497560000|2021-07-28 18:39:20|86236.1|86186.1|86247.2|86197.2|86250.3|86200.3|86234.1|86184.1|66
1627497570000|2021-07-28 18:39:30|86248.9|86198.9|86226.3|86176.3|86250.9|86200.9|86226.3|86176.3|78
1627497580000|2021-07-28 18:39:40|86226.5|86176.5|86166.2|86116.2|86226.7|86176.7|86163.3|86113.3|78
1627497590000|2021-07-28 18:39:50|86167.2|86117.2|86160.5|86110.5|86167.8|86117.8|86142|86092|75
1627497600000|2021-07-28 18:40:00|86158.8|86108.8|86145.7|86095.7|86169|86119|86142.8|86092.8|78
1627497610000|2021-07-28 18:40:10|86145|86095|86166|86116|86177.8|86127.8|86145|86095|79
1627497620000|2021-07-28 18:40:20|86167|86117|86138.5|86088.5|86167|86117|86138.5|86088.5|78
1627497630000|2021-07-28 18:40:30|86136.6|86086.6|86095.9|86045.9|86138.5|86088.5|86095.8|86045.8|74
1627497640000|2021-07-28 18:40:40|86095.5|86045.5|86108.1|86058.1|86108.1|86058.1|86077.1|86027.1|77
1627497650000|2021-07-28 18:40:50|86108.4|86058.4|86081.1|86031.1|86108.4|86058.4|86069.1|86019.1|76
1627497660000|2021-07-28 18:41:00|86077.6|86027.6|86063.8|86013.8|86086.2|86036.2|86063.8|86013.8|78
1627497670000|2021-07-28 18:41:10|86064.9|86014.9|86054.7|86004.7|86080.9|86030.9|86053.5|86003.5|77
1627497680000|2021-07-28 18:41:20|86054.5|86004.5|86070.4|86020.4|86071|86021|86049.1|85999.1|73
1627497690000|2021-07-28 18:41:30|86067.1|86017.1|86065.1|86015.1|86072.7|86022.7|86044.3|85994.3|74
1627497700000|2021-07-28 18:41:40|86065.4|86015.4|86053.5|86003.5|86073.2|86023.2|86048.4|85998.4|73
1627497710000|2021-07-28 18:41:50|86054|86004|86055.4|86005.4|86061|86011|86047.4|85997.4|73
1627497720000|2021-07-28 18:42:00|86055.7|86005.7|86046.8|85996.8|86064.9|86014.9|86043.2|85993.2|71
1627497730000|2021-07-28 18:42:10|86044.7|85994.7|86058.2|86008.2|86064.3|86014.3|86042|85992|73
1627497740000|2021-07-28 18:42:20|86057.9|86007.9|86066.4|86016.4|86070.1|86020.1|86055.7|86005.7|71
1627497750000|2021-07-28 18:42:30|86063.9|86013.9|86044.9|85994.9|86063.9|86013.9|86042.1|85992.1|78
1627497760000|2021-07-28 18:42:40|86049.9|85999.9|86057.1|86007.1|86066.6|86016.6|86047.5|85997.5|75
1627497770000|2021-07-28 18:42:50|86050.8|86000.8|86085.7|86035.7|86099|86049|86050.8|86000.8|78
1627497780000|2021-07-28 18:43:00|86084.7|86034.7|86094.8|86044.8|86102.1|86052.1|86083.6|86033.6|73
1627497790000|2021-07-28 18:43:10|86094.4|86044.4|86070.4|86020.4|86101.9|86051.9|86069.4|86019.4|77
1627497800000|2021-07-28 18:43:20|86069|86019|86058.1|86008.1|86074.7|86024.7|86057.8|86007.8|75
1627497810000|2021-07-28 18:43:30|86055.1|86005.1|86059.6|86009.6|86062.9|86012.9|86039.7|85989.7|71
1627497820000|2021-07-28 18:43:40|86060.8|86010.8|86060.5|86010.5|86062.6|86012.6|86053.2|86003.2|60
1627497830000|2021-07-28 18:43:50|86060.6|86010.6|86073.5|86023.5|86077.2|86027.2|86059.2|86009.2|69
1627497840000|2021-07-28 18:44:00|86073.3|86023.3|86075.8|86025.8|86079.2|86029.2|86068.7|86018.7|77
1627497850000|2021-07-28 18:44:10|86074|86024|86072.4|86022.4|86078.3|86028.3|86070.6|86020.6|77
1627497860000|2021-07-28 18:44:20|86072.5|86022.5|86069.1|86019.1|86081.2|86031.2|86068.4|86018.4|74
1627497870000|2021-07-28 18:44:30|86069.3|86019.3|86077.3|86027.3|86086.3|86036.3|86067.4|86017.4|71
1627497880000|2021-07-28 18:44:40|86076.2|86026.2|86043.7|85993.7|86076.2|86026.2|86035.5|85985.5|73
1627497890000|2021-07-28 18:44:50|86043|85993|86075.8|86025.8|86082.2|86032.2|86040.8|85990.8|77
1627497900000|2021-07-28 18:45:00|86076.5|86026.5|86050.8|86000.8|86080.6|86030.6|86050.8|86000.8|79
1627497910000|2021-07-28 18:45:10|86048.7|85998.7|86053.9|86003.9|86056.2|86006.2|86023.7|85973.7|80
1627497920000|2021-07-28 18:45:20|86054.2|86004.2|86031.5|85981.5|86055.5|86005.5|86031.5|85981.5|67
1627497930000|2021-07-28 18:45:30|86035.6|85985.6|86031.2|85981.2|86045.9|85995.9|86028.8|85978.8|77
1627497940000|2021-07-28 18:45:40|86030.5|85980.5|86033.1|85983.1|86035.5|85985.5|86026.4|85976.4|72
1627497950000|2021-07-28 18:45:50|86034.3|85984.3|86048.7|85998.7|86048.7|85998.7|86033.7|85983.7|67
1627497960000|2021-07-28 18:46:00|86046.5|85996.5|86031|85981|86051.2|86001.2|86023.1|85973.1|71
1627497970000|2021-07-28 18:46:10|86030.6|85980.6|86007.7|85957.7|86038|85988|86004.3|85954.3|74
1627497980000|2021-07-28 18:46:20|86001.1|85951.1|86004.4|85954.4|86005|85955|85990.7|85940.7|73
1627497990000|2021-07-28 18:46:30|86004.5|85954.5|85997.9|85947.9|86004.5|85954.5|85993.7|85943.7|74
1627498000000|2021-07-28 18:46:40|85999.3|85949.3|85995.5|85945.5|86000.7|85950.7|85984.1|85934.1|76
1627498010000|2021-07-28 18:46:50|85994.4|85944.4|85992.3|85942.3|85994.7|85944.7|85980.5|85930.5|67
1627498020000|2021-07-28 18:47:00|85994|85944|85992.7|85942.7|85999.5|85949.5|85987.5|85937.5|73
1627498030000|2021-07-28 18:47:10|85991.4|85941.4|85972|85922|85992.4|85942.4|85971.6|85921.6|75
1627498040000|2021-07-28 18:47:20|85970.5|85920.5|85960.2|85910.2|85980.1|85930.1|85960.2|85910.2|75
1627498050000|2021-07-28 18:47:30|85960.8|85910.8|85972.5|85922.5|85979.7|85929.7|85957.5|85907.5|73
1627498060000|2021-07-28 18:47:40|85971.9|85921.9|85978.5|85928.5|85979.1|85929.1|85960.5|85910.5|71
1627498070000|2021-07-28 18:47:50|85979.3|85929.3|85984.4|85934.4|85993|85943|85976.4|85926.4|73
1627498080000|2021-07-28 18:48:00|85984.1|85934.1|85983.1|85933.1|85986.9|85936.9|85977|85927|70
1627498090000|2021-07-28 18:48:10|85983.4|85933.4|85984.2|85934.2|85989.1|85939.1|85982.8|85932.8|64
1627498100000|2021-07-28 18:48:20|85983.9|85933.9|85978|85928|85985.7|85935.7|85971.1|85921.1|67
1627498110000|2021-07-28 18:48:30|85978.6|85928.6|85974.1|85924.1|85985.3|85935.3|85969.5|85919.5|73
1627498120000|2021-07-28 18:48:40|85974|85924|85981.8|85931.8|85981.8|85931.8|85965.8|85915.8|67
1627498130000|2021-07-28 18:48:50|85980.6|85930.6|85948.8|85898.8|85982.3|85932.3|85948|85898|74
1627498140000|2021-07-28 18:49:00|85948.4|85898.4|85954.7|85904.7|85958.8|85908.8|85947|85897|72
1627498150000|2021-07-28 18:49:10|85956.4|85906.4|85974.9|85924.9|85975.1|85925.1|85954.4|85904.4|75
1627498160000|2021-07-28 18:49:20|85973.3|85923.3|85971.9|85921.9|85988.7|85938.7|85971|85921|76
1627498170000|2021-07-28 18:49:30|85972.6|85922.6|85973.1|85923.1|85977.3|85927.3|85967.7|85917.7|73
1627498180000|2021-07-28 18:49:40|85980.9|85930.9|85988.4|85938.4|85994.9|85944.9|85978.7|85928.7|77
1627498190000|2021-07-28 18:49:50|85988.9|85938.9|86002.7|85952.7|86004.4|85954.4|85988.9|85938.9|70
1627498200000|2021-07-28 18:50:00|85999.9|85949.9|86007.2|85957.2|86007.3|85957.3|85991|85941|63
1627498210000|2021-07-28 18:50:10|86007.5|85957.5|86013.4|85963.4|86015.9|85965.9|86003.6|85953.6|62
1627498220000|2021-07-28 18:50:20|86012.1|85962.1|86008.7|85958.7|86015.2|85965.2|86007.5|85957.5|59
1627498230000|2021-07-28 18:50:30|86007.9|85957.9|86009.8|85959.8|86012.1|85962.1|86003.7|85953.7|73
1627498240000|2021-07-28 18:50:40|86010.6|85960.6|86025.8|85975.8|86031.3|85981.3|86007.4|85957.4|70
1627498250000|2021-07-28 18:50:50|86025.3|85975.3|86023.6|85973.6|86028.2|85978.2|86021.2|85971.2|75
1627498260000|2021-07-28 18:51:00|86022.9|85972.9|86011.9|85961.9|86025.7|85975.7|86010.4|85960.4|77
1627498270000|2021-07-28 18:51:10|86011.5|85961.5|86005.4|85955.4|86011.5|85961.5|86000.3|85950.3|76
1627498280000|2021-07-28 18:51:20|86009.2|85959.2|86024.3|85974.3|86025.5|85975.5|86006.8|85956.8|76
1627498290000|2021-07-28 18:51:30|86024|85974|86044.2|85994.2|86052.5|86002.5|86024|85974|76
1627498300000|2021-07-28 18:51:40|86044|85994|86044.1|85994.1|86047.5|85997.5|86039.6|85989.6|71
1627498310000|2021-07-28 18:51:50|86043.6|85993.6|86031.2|85981.2|86051.9|86001.9|86031.2|85981.2|66
1627498320000|2021-07-28 18:52:00|86033.2|85983.2|86013|85963|86033.2|85983.2|86012.4|85962.4|73
1627498330000|2021-07-28 18:52:10|86009.7|85959.7|86004|85954|86009.7|85959.7|85997.4|85947.4|72
1627498340000|2021-07-28 18:52:20|86003.7|85953.7|85995.5|85945.5|86004.3|85954.3|85994.2|85944.2|72
1627498350000|2021-07-28 18:52:30|85997.4|85947.4|85999.7|85949.7|86004.4|85954.4|85995.5|85945.5|70
1627498360000|2021-07-28 18:52:40|85999.9|85949.9|86001.8|85951.8|86005.1|85955.1|85998.4|85948.4|65
1627498370000|2021-07-28 18:52:50|86000.6|85950.6|86002.4|85952.4|86005.8|85955.8|85998.3|85948.3|66
1627498380000|2021-07-28 18:53:00|86002.5|85952.5|86011.6|85961.6|86012.3|85962.3|86000.6|85950.6|73
1627498390000|2021-07-28 18:53:10|86011.1|85961.1|86010.6|85960.6|86013.3|85963.3|85999.5|85949.5|71
1627498400000|2021-07-28 18:53:20|86010.4|85960.4|86014|85964|86020.9|85970.9|86008.5|85958.5|69
1627498410000|2021-07-28 18:53:30|86014.2|85964.2|86008.3|85958.3|86014.3|85964.3|86004.8|85954.8|67
1627498420000|2021-07-28 18:53:40|86008.9|85958.9|86022|85972|86022|85972|86008.9|85958.9|71
1627498430000|2021-07-28 18:53:50|86022.4|85972.4|86021.3|85971.3|86041.8|85991.8|86018.9|85968.9|74
1627498440000|2021-07-28 18:54:00|86021.2|85971.2|86017.9|85967.9|86021.8|85971.8|86011.3|85961.3|58
1627498450000|2021-07-28 18:54:10|86018.4|85968.4|86062|86012|86069.5|86013.4|86018.3|85968.3|76
1627498460000|2021-07-28 18:54:20|86063.5|86013.5|86112.1|86062.1|86117.2|86063.4|86055.3|86003.1|78
1627498470000|2021-07-28 18:54:30|86110.2|86060.2|86099.3|86024|86118.6|86060.2|86087.5|86024|76
1627498480000|2021-07-28 18:54:40|86100.6|86026.6|86107.3|86057.3|86112.9|86062.9|86085.7|86026.1|78
1627498490000|2021-07-28 18:54:50|86109.1|86059.1|86080.7|86030.7|86109.1|86059.1|86076.3|86026.3|74
1627498500000|2021-07-28 18:55:00|86081.1|86031.1|86069.8|86019.8|86081.1|86031.1|86066.4|86016.4|70
1627498510000|2021-07-28 18:55:10|86069.1|86019.1|86072|86022|86072.6|86022.6|86065.9|86015.9|68
1627498520000|2021-07-28 18:55:20|86072.3|86022.3|86071.6|86021.6|86075.4|86025.4|86069.5|86019.5|64
1627498530000|2021-07-28 18:55:30|86070.1|86020.1|86060.5|86010.5|86071|86021|86054.2|86004.2|72
1627498540000|2021-07-28 18:55:40|86061.2|86011.2|86062.4|86012.4|86067.5|86017.5|86058.3|86008.3|69
1627498550000|2021-07-28 18:55:50|86067.9|86017.9|86076.6|86026.6|86079.9|86029.9|86067.9|86017.9|69
1627498560000|2021-07-28 18:56:00|86075.5|86025.5|86070.2|86020.2|86082.5|86032.5|86066|86010.1|69
1627498570000|2021-07-28 18:56:10|86072.1|86022.1|86038|85988|86072.1|86022.1|86035.6|85973.8|70
1627498580000|2021-07-28 18:56:20|86036.5|85986.5|86042.3|85992.3|86055|85992.3|86032.7|85971.3|70
1627498590000|2021-07-28 18:56:30|86042|85992|86032.5|85982.5|86045|85994|86028.2|85969.5|71
1627498600000|2021-07-28 18:56:40|86032.6|85982.6|86027.7|85977.7|86038.1|85988.1|86027.6|85977.6|63
1627498610000|2021-07-28 18:56:50|86028.4|85978.4|86039.3|85989.3|86040|85990|86028|85978|70
1627498620000|2021-07-28 18:57:00|86039.5|85989.5|86061.7|86011.7|86061.7|86011.7|86035.8|85985.8|67
1627498630000|2021-07-28 18:57:10|86067.8|86017.8|86090.5|86040.5|86099.7|86041.9|86065.9|86015.9|75
1627498640000|2021-07-28 18:57:20|86092.4|86042.4|86096.9|86046.9|86114.5|86048.2|86072.4|86022.4|67
1627498650000|2021-07-28 18:57:30|86098.2|86048.2|86090.1|86040.1|86112.9|86053.4|86089.2|86039.1|49
1627498660000|2021-07-28 18:57:40|86089.7|86039.7|86086|86036|86091.5|86041.5|86084.7|86034.7|63
1627498670000|2021-07-28 18:57:50|86085.1|86035.1|86036.6|85963.9|86086|86036|86022.9|85961.8|62
1627498680000|2021-07-28 18:58:00|86022.7|85972.7|86044.1|85994.1|86046.1|85996.1|86022.7|85972.7|71
1627498690000|2021-07-28 18:58:10|86043.9|85993.9|86042.2|85992.2|86044|85994|86035.8|85985.8|71
1627498700000|2021-07-28 18:58:20|86042.8|85992.8|86042|85992|86046.6|85996.6|86031.7|85981.7|75
1627498710000|2021-07-28 18:58:30|86042.6|85992.6|86021.3|85971.3|86044.7|85994.7|86020.9|85970.9|74
1627498720000|2021-07-28 18:58:40|86021.2|85971.2|86022.2|85972.2|86032|85982|86010.3|85960.3|75
1627498730000|2021-07-28 18:58:50|86021.6|85971.6|86022.7|85972.7|86023.9|85973.9|86015.7|85965.7|68
1627498740000|2021-07-28 18:59:00|86021.5|85971.5|86034.5|85984.5|86034.8|85984.8|86020.1|85970.1|77
1627498750000|2021-07-28 18:59:10|86035|85985|86038.8|85988.8|86045.9|85995.9|86030.7|85980.7|77
1627498760000|2021-07-28 18:59:20|86039.6|85989.6|86026.7|85976.7|86046.2|85996.2|86026.7|85976.7|70
1627498770000|2021-07-28 18:59:30|86026.5|85976.5|86039.8|85989.8|86039.9|85989.9|86026.5|85976.5|61
1627498780000|2021-07-28 18:59:40|86041.1|85991.1|86049.2|85999.2|86054.9|86004.9|86036.4|85986.4|73
1627498790000|2021-07-28 18:59:50|86049|85999|86044.5|85994.5|86049.8|85999.8|86043.4|85993.4|73
1627498800000|2021-07-28 19:00:00|86043.2|85993.2|86021.1|85971.1|86043.5|85993.5|86020.2|85970.2|72
1627498810000|2021-07-28 19:00:10|86021.2|85971.2|86032.3|85982.3|86034.5|85984.5|86010.9|85960.9|76
1627498820000|2021-07-28 19:00:20|86034|85984|86033|85983|86034|85984|86025.9|85975.9|71
1627498830000|2021-07-28 19:00:30|86031.1|85981.1|86037.6|85987.6|86037.9|85987.9|86030.8|85980.8|74
1627498840000|2021-07-28 19:00:40|86036.7|85986.7|86042.9|85992.9|86042.9|85992.9|86036.3|85986.3|66
1627498850000|2021-07-28 19:00:50|86042.8|85992.8|86043.2|85993.2|86049.6|85999.6|86039.9|85989.9|71
1627498860000|2021-07-28 19:01:00|86044|85994|86048.9|85998.9|86054.5|86004.5|86044|85994|67
1627498870000|2021-07-28 19:01:10|86049.2|85999.2|86051.6|86001.6|86056|86006|86047.4|85997.4|68
1627498880000|2021-07-28 19:01:20|86052.2|86002.2|86048.1|85998.1|86053.1|86003.1|86042.3|85992.3|65
1627498890000|2021-07-28 19:01:30|86047.4|85997.4|86044.6|85994.6|86048.1|85998.1|86042.9|85992.9|63
1627498900000|2021-07-28 19:01:40|86044.4|85994.4|86047.8|85997.8|86047.8|85997.8|86039.2|85989.2|56
1627498910000|2021-07-28 19:01:50|86048.9|85998.9|86044.2|85994.2|86055|86005|86044.2|85994.2|68
1627498920000|2021-07-28 19:02:00|86041.9|85991.9|86032.7|85982.7|86044.1|85994.1|86031.5|85981.5|63
1627498930000|2021-07-28 19:02:10|86032.8|85982.8|86046.7|85996.7|86055.7|86005.7|86032.2|85982.2|73
1627498940000|2021-07-28 19:02:20|86046.4|85996.4|86055|86005|86055|86005|86046.1|85996.1|72
1627498950000|2021-07-28 19:02:30|86054.8|86004.8|86045.4|85995.4|86056|86006|86044.9|85994.9|72
1627498960000|2021-07-28 19:02:40|86045.2|85995.2|86032.6|85982.6|86046|85996|86031.3|85981.3|67
1627498970000|2021-07-28 19:02:50|86032.5|85982.5|86034.2|85984.2|86043.5|85993.5|86030.8|85980.8|63
1627498980000|2021-07-28 19:03:00|86033.9|85983.9|86071.6|86021.6|86073.7|86023.7|86033.4|85983.4|74
1627498990000|2021-07-28 19:03:10|86071.4|86021.4|86062.1|86012.1|86071.4|86021.4|86062.1|86012.1|67
1627499000000|2021-07-28 19:03:20|86061.1|86011.1|86061.2|86011.2|86066.1|86016.1|86061.1|86011.1|60
1627499010000|2021-07-28 19:03:30|86060.9|86010.9|86062.2|86012.2|86065.6|86015.6|86060.9|86010.9|51
1627499020000|2021-07-28 19:03:40|86063.4|86013.4|86077.1|86027.1|86078.7|86028.7|86061.6|86011.6|71
1627499030000|2021-07-28 19:03:50|86077.3|86027.3|86075.4|86025.4|86080.6|86030.6|86072.2|86022.2|60
1627499040000|2021-07-28 19:04:00|86075.3|86025.3|86127.1|86077.1|86127.1|86077.1|86071.8|86021.8|70
1627499050000|2021-07-28 19:04:10|86129.9|86079.9|86121.3|86071.3|86135.3|86085.3|86120.2|86070.2|62
1627499060000|2021-07-28 19:04:20|86121.4|86071.4|86113.7|86063.7|86123.2|86073.2|86113.7|86063.7|52
1627499070000|2021-07-28 19:04:30|86111.6|86061.6|86107.6|86057.6|86119.9|86069.9|86107.3|86057.3|69
1627499080000|2021-07-28 19:04:40|86110.8|86060.8|86105.5|86055.5|86111.8|86061.8|86100.8|86050.8|61
1627499090000|2021-07-28 19:04:50|86105.2|86055.2|86105.9|86055.9|86115.6|86065.6|86104.5|86054.5|50
1627499100000|2021-07-28 19:05:00|86105|86055|86103.8|86053.8|86107.2|86057.2|86100.1|86050.1|56
1627499110000|2021-07-28 19:05:10|86103.7|86053.7|86070.5|86020.5|86103.9|86053.9|86070.5|86020.5|74
1627499120000|2021-07-28 19:05:20|86070|86020|86087.5|86037.5|86087.5|86037.5|86069.7|86019.7|58
1627499130000|2021-07-28 19:05:30|86086.9|86036.9|86082.1|86032.1|86105.4|86055.4|86081.8|86031.8|76
1627499140000|2021-07-28 19:05:40|86078.9|86028.9|86068.2|86018.2|86081.8|86031.8|86068.2|86018.2|71
1627499150000|2021-07-28 19:05:50|86069.1|86019.1|86066.5|86016.5|86070.5|86020.5|86062.2|86012.2|63
1627499160000|2021-07-28 19:06:00|86066.9|86016.9|86061.1|86011.1|86068.5|86018.5|86060.7|86010.7|58
1627499170000|2021-07-28 19:06:10|86060.2|86010.2|86068.1|86018.1|86068.1|86018.1|86059.2|86009.2|72
1627499180000|2021-07-28 19:06:20|86068.6|86018.6|86061.3|86011.3|86076.1|86026.1|86057.7|86007.7|63
1627499190000|2021-07-28 19:06:30|86061.7|86011.7|86062.1|86012.1|86065.7|86015.7|86061|86011|63
1627499200000|2021-07-28 19:06:40|86062.3|86012.3|86068.2|86018.2|86072.5|86022.5|86062.3|86012.3|60
1627499210000|2021-07-28 19:06:50|86067.8|86017.8|86068.4|86018.4|86069.1|86019.1|86064.4|86014.4|45
1627499220000|2021-07-28 19:07:00|86068.9|86018.9|86065.1|86015.1|86069.1|86019.1|86064.5|86014.5|55
1627499230000|2021-07-28 19:07:10|86066.1|86016.1|86076.1|86026.1|86076.1|86026.1|86064.2|86014.2|56
1627499240000|2021-07-28 19:07:20|86076.3|86026.3|86077|86027|86079.1|86029.1|86074.6|86024.6|50
1627499250000|2021-07-28 19:07:30|86076.7|86026.7|86070.3|86020.3|86077.5|86027.5|86070.1|86020.1|57
1627499260000|2021-07-28 19:07:40|86070.8|86020.8|86066.5|86016.5|86071.1|86021.1|86065|86015|68
1627499270000|2021-07-28 19:07:50|86064.1|86014.1|86069.2|86019.2|86069.7|86019.7|86063.3|86013.3|53
1627499280000|2021-07-28 19:08:00|86068.8|86018.8|86063.7|86013.7|86068.8|86018.8|86056.7|86006.7|48
1627499290000|2021-07-28 19:08:10|86062.4|86012.4|86060.6|86010.6|86066.6|86016.6|86060.4|86010.4|61
1627499300000|2021-07-28 19:08:20|86060.8|86010.8|86060.7|86010.7|86064.1|86014.1|86059|86009|47
1627499310000|2021-07-28 19:08:30|86060.8|86010.8|86060.5|86010.5|86062.9|86012.9|86056.1|86006.1|56
1627499320000|2021-07-28 19:08:40|86060.8|86010.8|86057.1|86007.1|86061.2|86011.2|86052.5|86002.5|64
1627499330000|2021-07-28 19:08:50|86057.4|86007.4|86052.9|86002.9|86059.6|86009.6|86052.9|86002.9|37
1627499340000|2021-07-28 19:09:00|86053.1|86003.1|86054.8|86004.8|86056|86006|86046|85996|58
1627499350000|2021-07-28 19:09:10|86054.9|86004.9|86050.9|86000.9|86055.2|86005.2|86049.4|85999.4|49
1627499360000|2021-07-28 19:09:20|86050.8|86000.8|86053.9|86003.9|86056.1|86006.1|86049.5|85999.5|63
1627499370000|2021-07-28 19:09:30|86053.2|86003.2|86055.3|86005.3|86057.4|86007.4|86052.2|86002.2|54
1627499380000|2021-07-28 19:09:40|86054.6|86004.6|86050.5|86000.5|86056.2|86021.7|86046.7|85997.3|55
1627499390000|2021-07-28 19:09:50|86050.7|86000.7|86053.9|86003.9|86056.6|86006.6|86048.9|85998.9|57
1627499400000|2021-07-28 19:10:00|86052.4|86002.4|86044.2|85994.2|86053.5|86011.9|86036.9|85991|62
1627499410000|2021-07-28 19:10:10|86043.5|85993.5|86048.5|85998.5|86051|86015.8|86040.7|85991.5|46
1627499420000|2021-07-28 19:10:20|86048|85998|86050.5|86000.5|86054.1|86004.1|86045.2|85995.2|40
1627499430000|2021-07-28 19:10:30|86049.5|85999.5|86049.9|85999.9|86053.3|86003.3|86048.5|85998.5|33
1627499440000|2021-07-28 19:10:40|86049.8|85999.8|86051.9|86001.9|86058.2|86022.1|86043.7|85997|48
1627499450000|2021-07-28 19:10:50|86051.7|86001.7|86057.6|86007.6|86059.1|86021.1|86046.1|86001.3|47
1627499460000|2021-07-28 19:11:00|86055.5|86005.5|86056.3|86006.3|86056.3|86006.3|86051|86001|46
1627499470000|2021-07-28 19:11:10|86056.2|86006.2|86049.1|86024.1|86059.3|86024.1|86043|86004.4|33
1627499480000|2021-07-28 19:11:20|86048.3|86023.3|86054.8|86004.8|86055.7|86023.3|86045.7|86003.1|24
1627499490000|2021-07-28 19:11:30|86054.6|86004.6|86057.7|86007.7|86059.7|86009.7|86054.5|86004.5|36
1627499500000|2021-07-28 19:11:40|86057.5|86007.5|86052.7|86002.7|86057.5|86007.5|86049.3|85999.3|38
1627499510000|2021-07-28 19:11:50|86054.1|86004.1|86059.6|86009.6|86061.7|86024.9|86047.4|86002.2|51
1627499520000|2021-07-28 19:12:00|86048.4|86023.4|86070.9|86020.9|86070.9|86023.4|86048.4|86004.6|53
1627499530000|2021-07-28 19:12:10|86070|86020|86069.6|86019.6|86071|86021|86065.8|86015.8|61
1627499540000|2021-07-28 19:12:20|86068.9|86018.9|86071.5|86021.5|86072.9|86022.9|86066.6|86016.6|60
1627499550000|2021-07-28 19:12:30|86072.1|86022.1|86075.2|86025.2|86075.4|86025.4|86071.9|86021.9|45
1627499560000|2021-07-28 19:12:40|86076.5|86026.5|86082.6|86032.6|86085.1|86035.1|86076.5|86026.5|65
1627499570000|2021-07-28 19:12:50|86082.1|86032.1|86077.3|86027.3|86082.1|86032.1|86075.5|86025.5|56
1627499580000|2021-07-28 19:13:00|86077|86027|86071.7|86021.7|86079.6|86029.6|86070.8|86020.8|57
1627499590000|2021-07-28 19:13:10|86071.8|86021.8|86078.2|86028.2|86081.1|86031.1|86070.2|86020.2|50
1627499600000|2021-07-28 19:13:20|86078.4|86028.4|86079.3|86029.3|86080.8|86030.8|86077.2|86027.2|49
1627499610000|2021-07-28 19:13:30|86079|86029|86083.9|86033.9|86086.4|86036.4|86078.7|86028.7|55
1627499620000|2021-07-28 19:13:40|86083.6|86033.6|86083.5|86033.5|86085.5|86035.5|86079.4|86029.4|53
1627499630000|2021-07-28 19:13:50|86083.3|86033.3|86079.1|86029.1|86083.5|86033.5|86078.5|86028.5|42
1627499640000|2021-07-28 19:14:00|86079.2|86029.2|86081.8|86031.8|86082.3|86032.3|86077.6|86027.6|43
1627499650000|2021-07-28 19:14:10|86081.9|86031.9|86078.4|86028.4|86083.7|86033.7|86077.1|86027.1|58
1627499660000|2021-07-28 19:14:20|86078.3|86028.3|86079.8|86029.8|86082|86032|86077.7|86027.7|50
1627499670000|2021-07-28 19:14:30|86079.4|86029.4|86079.2|86029.2|86082|86032|86077.2|86027.2|60
1627499680000|2021-07-28 19:14:40|86079.3|86029.3|86078.2|86028.2|86080.8|86030.8|86077.5|86027.5|54
1627499690000|2021-07-28 19:14:50|86078.3|86028.3|86070.3|86020.3|86078.3|86028.3|86067.2|86017.2|50
1627499700000|2021-07-28 19:15:00|86069.4|86019.4|86068.3|86018.3|86071.7|86021.7|86064.2|86014.2|71
1627499710000|2021-07-28 19:15:10|86068.6|86018.6|86064.2|86014.2|86069.5|86019.5|86063.7|86013.7|74
1627499720000|2021-07-28 19:15:20|86063.3|86013.3|86043.3|85993.3|86064.1|86014.1|86042|85992|69
1627499730000|2021-07-28 19:15:30|86042.4|85992.4|86034.9|85984.9|86044.6|85994.6|86034.4|85984.4|62
1627499740000|2021-07-28 19:15:40|86035.4|85985.4|86041.6|85991.6|86042.5|85992.5|86034.9|85984.9|51
1627499750000|2021-07-28 19:15:50|86041.4|85991.4|86039.7|85989.7|86042.2|85992.2|86036.6|85986.6|56
1627499760000|2021-07-28 19:16:00|86039.8|85989.8|86041.2|85991.2|86042.4|85992.4|86035.2|85985.2|65
1627499770000|2021-07-28 19:16:10|86040.4|85990.4|86048.7|85998.7|86048.7|85998.7|86036.5|85986.5|66
1627499780000|2021-07-28 19:16:20|86048.4|85998.4|86041.7|85991.7|86048.6|85998.6|86037.8|85987.8|65
1627499790000|2021-07-28 19:16:30|86041.8|85991.8|86040.1|85990.1|86041.8|85991.8|86037.6|85987.6|54
1627499800000|2021-07-28 19:16:40|86040.4|85990.4|86030.3|85980.3|86041.5|85991.5|86030.3|85980.3|51
1627499810000|2021-07-28 19:16:50|86030.9|85980.9|86023.6|85973.6|86031.4|85981.4|86020|85970|51
1627499820000|2021-07-28 19:17:00|86025.1|85975.1|86029.4|85979.4|86031.8|85981.8|86025.1|85975.1|64
1627499830000|2021-07-28 19:17:10|86029.3|85979.3|86027.3|85977.3|86029.5|85979.5|86026.1|85976.1|55
1627499840000|2021-07-28 19:17:20|86027.9|85977.9|86019.4|85969.4|86027.9|85977.9|86019.1|85969.1|64
1627499850000|2021-07-28 19:17:30|86021.1|85971.1|86023.5|85973.5|86027.8|85977.8|86021.1|85971.1|70
1627499860000|2021-07-28 19:17:40|86023.6|85973.6|86036.4|85986.4|86036.4|85986.4|86023.6|85973.6|60
1627499870000|2021-07-28 19:17:50|86037|85987|86034.6|85984.6|86041.6|85991.6|86034.6|85984.6|68
1627499880000|2021-07-28 19:18:00|86032.4|85982.4|86038.9|85988.9|86040.9|85990.9|86032.2|85982.2|58
1627499890000|2021-07-28 19:18:10|86037.5|85987.5|86046.9|85996.9|86047.9|85997.9|86037.5|85987.5|63
1627499900000|2021-07-28 19:18:20|86046.4|85996.4|86040.9|85990.9|86050|86000|86040.7|85990.7|57
1627499910000|2021-07-28 19:18:30|86041.5|85991.5|86041.2|85991.2|86045.9|85995.9|86040.7|85990.7|52
1627499920000|2021-07-28 19:18:40|86041|85991|86035.9|85985.9|86041|85991|86035.6|85985.6|52
1627499930000|2021-07-28 19:18:50|86033.8|85983.8|86032|85982|86034.3|85984.3|86031.2|85981.2|39
1627499940000|2021-07-28 19:19:00|86032.1|85982.1|86024.1|85974.1|86032.2|85982.2|86024.1|85974.1|52
1627499950000|2021-07-28 19:19:10|86024.4|85974.4|86020.3|85970.3|86025.1|85975.1|86019.6|85969.6|56
1627499960000|2021-07-28 19:19:20|86020.5|85970.5|86016.9|85966.9|86020.7|85970.7|86015.7|85965.7|60
1627499970000|2021-07-28 19:19:30|86017|85967|86015.1|85965.1|86018.1|85968.1|86013.3|85963.3|54
1627499980000|2021-07-28 19:19:40|86014.8|85964.8|86011.4|85961.4|86016|85966|86010.9|85960.9|66
1627499990000|2021-07-28 19:19:50|86011.3|85961.3|86013.6|85963.6|86014|85964|86010.7|85960.7|51
1627500000000|2021-07-28 19:20:00|86014.1|85964.1|86014.8|85964.8|86016.7|85966.7|86005.1|85955.1|64
1627500010000|2021-07-28 19:20:10|86014.9|85964.9|86022.1|85972.1|86022.6|85972.6|86014.9|85964.9|57
1627500020000|2021-07-28 19:20:20|86022.5|85972.5|86021.7|85971.7|86022.7|85972.7|86016.5|85966.5|65
1627500030000|2021-07-28 19:20:30|86021|85971|86017.8|85967.8|86023.5|85973.5|86016.4|85966.4|55
1627500040000|2021-07-28 19:20:40|86018.1|85968.1|86024.5|85974.5|86025.5|85975.5|86018.1|85968.1|60
1627500050000|2021-07-28 19:20:50|86024.6|85974.6|86019.1|85969.1|86024.6|85974.6|86018.4|85968.4|54
1627500060000|2021-07-28 19:21:00|86019.3|85969.3|86008.9|85958.9|86019.3|85969.3|86008.4|85958.4|59
1627500070000|2021-07-28 19:21:10|86009.2|85959.2|86013.6|85963.6|86014.4|85964.4|86008.4|85958.4|60
1627500080000|2021-07-28 19:21:20|86013.3|85963.3|86005.3|85955.3|86013.4|85963.4|86005.3|85955.3|56
1627500090000|2021-07-28 19:21:30|86004.2|85954.2|86007.2|85957.2|86009.5|85959.5|86002.2|85952.2|66
1627500100000|2021-07-28 19:21:40|86007.4|85957.4|86011.3|85961.3|86016|85966|86007.4|85957.4|71
1627500110000|2021-07-28 19:21:50|86011.2|85961.2|86007.2|85957.2|86012.7|85962.7|86007.2|85957.2|60
1627500120000|2021-07-28 19:22:00|86007.3|85957.3|86005.6|85955.6|86009.6|85959.6|86005.2|85955.2|60
1627500130000|2021-07-28 19:22:10|86005.9|85955.9|86005.2|85955.2|86006.4|85956.4|86003.9|85953.9|41
1627500140000|2021-07-28 19:22:20|86005.1|85955.1|86001.2|85951.2|86005.1|85955.1|85997.1|85947.1|64
1627500150000|2021-07-28 19:22:30|86000.9|85950.9|86001.8|85951.8|86002.7|85952.7|86000.9|85950.9|56
1627500160000|2021-07-28 19:22:40|86001.9|85951.9|85999.8|85949.8|86002.1|85952.1|85999.2|85949.2|39
1627500170000|2021-07-28 19:22:50|86000.1|85950.1|86002.3|85952.3|86002.7|85952.7|85998.6|85948.6|50
1627500180000|2021-07-28 19:23:00|86002.5|85952.5|86000.3|85950.3|86002.5|85952.5|86000|85950|37
1627500190000|2021-07-28 19:23:10|86000.1|85950.1|85997.8|85947.8|86001.7|85951.7|85994.8|85944.8|45
1627500200000|2021-07-28 19:23:20|85998|85948|85990.2|85940.2|85998|85948|85988.6|85938.6|63
1627500210000|2021-07-28 19:23:30|85990.1|85940.1|85995.6|85945.6|85996.2|85946.2|85988.1|85938.1|56
1627500220000|2021-07-28 19:23:40|85996.1|85946.1|86002|85952|86004.1|85954.1|85995|85945|68
1627500230000|2021-07-28 19:23:50|86003|85953|85996.4|85946.4|86003.6|85953.6|85995.7|85945.7|64
1627500240000|2021-07-28 19:24:00|85997.2|85947.2|85994.7|85944.7|86000.3|85950.3|85993.7|85943.7|48
1627500250000|2021-07-28 19:24:10|85995.2|85945.2|85991.2|85941.2|85996.5|85946.5|85989.4|85939.4|49
1627500260000|2021-07-28 19:24:20|85990|85940|85981.4|85931.4|85991.5|85941.5|85981|85931|59
1627500270000|2021-07-28 19:24:30|85981|85931|85983.1|85933.1|85986|85936|85981|85931|47
1627500280000|2021-07-28 19:24:40|85983.7|85933.7|85991.6|85941.6|85991.9|85941.9|85983.1|85933.1|58
1627500290000|2021-07-28 19:24:50|85991.3|85941.3|85994.7|85944.7|85995.2|85945.2|85990.5|85940.5|41
1627500300000|2021-07-28 19:25:00|85992|85942|85996.5|85946.5|85999.5|85949.5|85991.6|85941.6|64
1627500310000|2021-07-28 19:25:10|85997.2|85947.2|85997.4|85947.4|85998.2|85948.2|85991.3|85941.3|57
1627500320000|2021-07-28 19:25:20|85995.5|85945.5|85995.5|85945.5|85997.7|85947.7|85993.1|85943.1|59
1627500330000|2021-07-28 19:25:30|85994.7|85944.7|86001.8|85951.8|86005.3|85955.3|85994.7|85944.7|59
1627500340000|2021-07-28 19:25:40|86001.9|85951.9|86002.6|85952.6|86005.9|85955.9|86000.8|85950.8|57
1627500350000|2021-07-28 19:25:50|86002.8|85952.8|86007.8|85957.8|86009.7|85959.7|86002.8|85952.8|67
1627500360000|2021-07-28 19:26:00|86008.3|85958.3|86007.9|85957.9|86010.3|85960.3|86006.8|85956.8|59
1627500370000|2021-07-28 19:26:10|86007.5|85957.5|86009|85959|86009.3|85959.3|86006.1|85956.1|47
1627500380000|2021-07-28 19:26:20|86008.8|85958.8|86000.9|85950.9|86008.9|85958.9|86000.9|85950.9|66
1627500390000|2021-07-28 19:26:30|86001.1|85951.1|85997.8|85947.8|86004.3|85954.3|85997.3|85947.3|52
1627500400000|2021-07-28 19:26:40|85997.9|85947.9|85997.4|85947.4|85998.2|85948.2|85992|85942|57
1627500410000|2021-07-28 19:26:50|85997|85947|85994.3|85944.3|85998|85948|85992.9|85942.9|52
1627500420000|2021-07-28 19:27:00|85994.5|85944.5|85999.1|85949.1|86000.3|85950.3|85993.4|85943.4|59
1627500430000|2021-07-28 19:27:10|85998|85948|85996|85946|85998.9|85948.9|85995.6|85945.6|58
1627500440000|2021-07-28 19:27:20|85996.2|85946.2|85996.9|85946.9|85999.2|85949.2|85993.2|85943.2|46
1627500450000|2021-07-28 19:27:30|85996.8|85946.8|85999.9|85949.9|86000.8|85950.8|85994.8|85944.8|56
1627500460000|2021-07-28 19:27:40|85999.7|85949.7|86000.6|85950.6|86003.9|85953.9|85998.6|85948.6|56
1627500470000|2021-07-28 19:27:50|86001.2|85951.2|85998.3|85948.3|86001.2|85951.2|85995.2|85945.2|51
1627500480000|2021-07-28 19:28:00|85998.5|85948.5|85994.9|85944.9|85998.8|85948.8|85994.7|85944.7|50
1627500490000|2021-07-28 19:28:10|85995.1|85945.1|85999.6|85949.6|86000.9|85950.9|85994.6|85944.6|51
1627500500000|2021-07-28 19:28:20|85999.1|85949.1|85997.8|85947.8|86000.2|85950.2|85997.6|85947.6|29
1627500510000|2021-07-28 19:28:30|85997.4|85947.4|85994.2|85944.2|85997.5|85947.5|85992.5|85942.5|49
1627500520000|2021-07-28 19:28:40|85994|85944|85993.2|85943.2|85994.1|85944.1|85991.4|85941.4|44
1627500530000|2021-07-28 19:28:50|85993.5|85943.5|85988.5|85938.5|85995.1|85945.1|85987.9|85937.9|57
1627500540000|2021-07-28 19:29:00|85988.6|85938.6|85987.8|85937.8|85989.6|85939.6|85986.9|85936.9|52
1627500550000|2021-07-28 19:29:10|85987.4|85937.4|85986.7|85936.7|85988.8|85938.8|85985.8|85935.8|55
1627500560000|2021-07-28 19:29:20|85986.6|85936.6|85985.7|85935.7|85987.5|85937.5|85983|85933|57
1627500570000|2021-07-28 19:29:30|85985.9|85935.9|85983|85933|85988.6|85938.6|85982|85932|60
1627500580000|2021-07-28 19:29:40|85982.9|85932.9|85980.7|85930.7|85983.5|85933.5|85979.2|85929.2|50
1627500590000|2021-07-28 19:29:50|85980.4|85930.4|85980.6|85930.6|85981.4|85931.4|85980|85930|41
1627500600000|2021-07-28 19:30:00|85981.7|85931.7|85978.6|85928.6|85983.2|85933.2|85978.4|85928.4|59
1627500610000|2021-07-28 19:30:10|85978.5|85928.5|85975.3|85925.3|85979.3|85929.3|85970.8|85920.8|56
1627500620000|2021-07-28 19:30:20|85975.2|85925.2|85971.4|85921.4|85975.2|85925.2|85971.4|85921.4|46
1627500630000|2021-07-28 19:30:30|85971.5|85921.5|85973.5|85923.5|85976.4|85926.4|85969.7|85919.7|50
1627500640000|2021-07-28 19:30:40|85973.7|85923.7|85975.4|85925.4|85976.4|85926.4|85973|85923|58
1627500650000|2021-07-28 19:30:50|85975|85925|85977.8|85927.8|85979.2|85929.2|85974.1|85924.1|55
1627500660000|2021-07-28 19:31:00|85977.7|85927.7|85987.5|85937.5|85988|85938|85977|85927|60
1627500670000|2021-07-28 19:31:10|85988.1|85938.1|85989|85939|85992|85942|85984.8|85934.8|68
1627500680000|2021-07-28 19:31:20|85989.1|85939.1|85985.1|85935.1|85989.4|85939.4|85985|85935|48
1627500690000|2021-07-28 19:31:30|85985.4|85935.4|85986.5|85936.5|85987|85937|85984.4|85934.4|44
1627500700000|2021-07-28 19:31:40|85986.7|85936.7|85987.5|85937.5|85988.1|85938.1|85985.6|85935.6|38
1627500710000|2021-07-28 19:31:50|85987.8|85937.8|85985.2|85935.2|85988.8|85938.8|85984.9|85934.9|40
1627500720000|2021-07-28 19:32:00|85985.8|85935.8|85973.8|85923.8|85985.8|85935.8|85973.8|85923.8|52
1627500730000|2021-07-28 19:32:10|85973.7|85923.7|85977|85927|85977.5|85927.5|85973.5|85923.5|53
1627500740000|2021-07-28 19:32:20|85975.9|85925.9|85981.9|85931.9|85984.7|85940.5|85962.9|85925.9|66
1627500750000|2021-07-28 19:32:30|85983|85933|85977.8|85927.8|85983.2|85933.2|85974.8|85924.8|63
1627500760000|2021-07-28 19:32:40|85977.9|85927.9|85973.3|85923.3|85978.8|85928.8|85971.9|85921.9|49
1627500770000|2021-07-28 19:32:50|85973.1|85923.1|85970|85920|85973.3|85923.3|85968|85918|48
1627500780000|2021-07-28 19:33:00|85970.3|85920.3|85971.7|85921.7|85971.7|85921.7|85968.5|85918.5|46
1627500790000|2021-07-28 19:33:10|85971.8|85921.8|85968|85918|85971.9|85921.9|85967.5|85917.5|47
1627500800000|2021-07-28 19:33:20|85968.4|85918.4|85969.6|85919.6|85970|85920|85968.4|85918.4|44
1627500810000|2021-07-28 19:33:30|85969.8|85919.8|85978.8|85928.8|85979.1|85929.1|85968.6|85918.6|58
1627500820000|2021-07-28 19:33:40|85978.9|85928.9|85981.6|85931.6|85982|85932|85978.5|85928.5|43
1627500830000|2021-07-28 19:33:50|85981.5|85931.5|85985|85935|85985.3|85935.3|85981.2|85931.2|43
1627500840000|2021-07-28 19:34:00|85985.1|85935.1|85984.6|85934.6|85986.6|85936.6|85984.5|85934.5|38
1627500850000|2021-07-28 19:34:10|85984.4|85934.4|85984.7|85934.7|85985.3|85935.3|85983.5|85933.5|37
1627500860000|2021-07-28 19:34:20|85984.3|85934.3|85980.8|85930.8|85984.3|85934.3|85980.2|85930.2|42
1627500870000|2021-07-28 19:34:30|85979.8|85929.8|85982.3|85932.3|85982.6|85932.6|85979.8|85929.8|51
1627500880000|2021-07-28 19:34:40|85982.2|85932.2|85980.2|85930.2|85982.2|85932.2|85980.1|85930.1|44
1627500890000|2021-07-28 19:34:50|85979.5|85929.5|85978.3|85928.3|85980.4|85930.4|85977.8|85927.8|60
1627500900000|2021-07-28 19:35:00|85977.6|85927.6|85977.5|85927.5|85979.4|85929.4|85977.2|85927.2|38
1627500910000|2021-07-28 19:35:10|85977.7|85927.7|85981.7|85931.7|85981.8|85931.8|85977.5|85927.5|45
1627500920000|2021-07-28 19:35:20|85981.5|85931.5|85989.8|85939.8|85990|85940|85981.4|85931.4|49
1627500930000|2021-07-28 19:35:30|85989.9|85939.9|85990.5|85940.5|85991.4|85941.4|85987.1|85937.1|63
1627500940000|2021-07-28 19:35:40|85990.6|85940.6|85990|85940|85991.8|85941.8|85988.9|85938.9|46
1627500950000|2021-07-28 19:35:50|85989.6|85939.6|85988.8|85938.8|85990.1|85940.1|85988.6|85938.6|28
1627500960000|2021-07-28 19:36:00|85989.6|85939.6|85992.9|85942.9|85995.1|85945.1|85989.4|85939.4|62
1627500970000|2021-07-28 19:36:10|85993.3|85943.3|85997.9|85947.9|85997.9|85947.9|85992.3|85942.3|59
1627500980000|2021-07-28 19:36:20|85997.8|85947.8|85996|85946|86000.4|85950.4|85995.6|85945.6|42
1627500990000|2021-07-28 19:36:30|85995.9|85945.9|85998.1|85948.1|85999.9|85949.9|85994.1|85944.1|51
1627501000000|2021-07-28 19:36:40|85998|85948|86000.7|85950.7|86000.8|85950.8|85997.6|85947.6|29
1627501010000|2021-07-28 19:36:50|86000.5|85950.5|86005.7|85955.7|86006.7|85956.7|86000.2|85950.2|46
1627501020000|2021-07-28 19:37:00|86005.2|85955.2|86013.1|85963.1|86013.1|85963.1|86005.1|85955.1|50
1627501030000|2021-07-28 19:37:10|86012.8|85962.8|86009.9|85959.9|86013.6|85963.6|86008.7|85958.7|58
1627501040000|2021-07-28 19:37:20|86010.3|85960.3|86017.6|85967.6|86018.3|85968.3|86010.2|85960.2|50
1627501050000|2021-07-28 19:37:30|86017.5|85967.5|86019|85969|86020.7|85970.7|86017.4|85967.4|52
1627501060000|2021-07-28 19:37:40|86018.8|85968.8|86018.5|85968.5|86019.7|85969.7|86018.2|85968.2|39
1627501070000|2021-07-28 19:37:50|86016.4|85966.4|86020.1|85970.1|86020.1|85970.1|86015.4|85965.4|53
1627501080000|2021-07-28 19:38:00|86020.9|85970.9|86014.3|85964.3|86022.1|85972.1|86012.9|85962.9|65
1627501090000|2021-07-28 19:38:10|86013|85963|86011.4|85961.4|86014.2|85964.2|86010.2|85960.2|55
1627501100000|2021-07-28 19:38:20|86011.6|85961.6|86012.8|85962.8|86014.3|85964.3|86011|85961|48
1627501110000|2021-07-28 19:38:30|86012.9|85962.9|86011.7|85961.7|86014|85964|86011.7|85961.7|48
1627501120000|2021-07-28 19:38:40|86011.6|85961.6|86009.4|85959.4|86012|85962|86008.2|85958.2|27
1627501130000|2021-07-28 19:38:50|86009.6|85959.6|86009|85959|86010|85960|86008.7|85958.7|20
1627501140000|2021-07-28 19:39:00|86009.5|85959.5|86011|85961|86011.8|85961.8|86008.4|85958.4|49
1627501150000|2021-07-28 19:39:10|86012.6|85962.6|86011.4|85961.4|86013.3|85963.3|86010.4|85960.4|56
1627501160000|2021-07-28 19:39:20|86011.2|85961.2|86011.6|85961.6|86013.2|85963.2|86010.8|85960.8|42
1627501170000|2021-07-28 19:39:30|86011.8|85961.8|86002.4|85952.4|86011.8|85961.8|86002.4|85952.4|47
1627501180000|2021-07-28 19:39:40|86002.2|85952.2|86004.2|85954.2|86005|85955|86001.2|85951.2|43
1627501190000|2021-07-28 19:39:50|86004.3|85954.3|86011.4|85961.4|86011.7|85961.7|86004.3|85954.3|48
1627501200000|2021-07-28 19:40:00|86011.8|85961.8|86004.8|85954.8|86012.7|85962.7|86004.3|85954.3|61
1627501210000|2021-07-28 19:40:10|86005.3|85955.3|85991.6|85941.6|86007.7|85957.7|85990.8|85940.8|66
1627501220000|2021-07-28 19:40:20|85992.3|85942.3|85993.5|85943.5|85995.4|85945.4|85990.7|85940.7|57
1627501230000|2021-07-28 19:40:30|85994.6|85944.6|85997.7|85947.7|85997.9|85947.9|85994.6|85944.6|62
1627501240000|2021-07-28 19:40:40|85997.5|85947.5|86002.5|85952.5|86002.7|85952.7|85996.3|85946.3|60
1627501250000|2021-07-28 19:40:50|86002.9|85952.9|85998.5|85948.5|86003.5|85953.5|85997.6|85947.6|66
1627501260000|2021-07-28 19:41:00|85998.4|85948.4|86002.9|85952.9|86002.9|85952.9|85997.4|85947.4|58
1627501270000|2021-07-28 19:41:10|86002.5|85952.5|85994.7|85944.7|86002.5|85952.5|85993.3|85943.3|59
1627501280000|2021-07-28 19:41:20|85994.6|85944.6|85993.2|85943.2|85995.9|85945.9|85991.8|85941.8|47
1627501290000|2021-07-28 19:41:30|85992.7|85942.7|85987.7|85937.7|85994.6|85944.6|85987.5|85937.5|54
1627501300000|2021-07-28 19:41:40|85987.8|85937.8|85982.5|85932.5|85988.5|85938.5|85982|85932|53
1627501310000|2021-07-28 19:41:50|85983.6|85933.6|85988.8|85938.8|85988.9|85938.9|85983.5|85933.5|48
1627501320000|2021-07-28 19:42:00|85988.9|85938.9|85992|85942|85993.5|85943.5|85986.7|85936.7|64
1627501330000|2021-07-28 19:42:10|85991.9|85941.9|85992.9|85942.9|85993.8|85943.8|85991.6|85941.6|58
1627501340000|2021-07-28 19:42:20|85993.2|85943.2|85994.3|85944.3|85995.4|85945.4|85993.2|85943.2|46
1627501350000|2021-07-28 19:42:30|85994.1|85944.1|85993.4|85943.4|85994.9|85944.9|85992.9|85942.9|47
1627501360000|2021-07-28 19:42:40|85993.6|85943.6|85989.9|85939.9|85993.6|85943.6|85989.5|85939.5|40
1627501370000|2021-07-28 19:42:50|85990.5|85940.5|85990|85940|85990.5|85940.5|85988.8|85938.8|23
1627501380000|2021-07-28 19:43:00|85990.3|85940.3|85987.8|85937.8|85991.9|85941.9|85987.8|85937.8|41
1627501390000|2021-07-28 19:43:10|85989.5|85939.5|85992.5|85942.5|85994.4|85944.4|85989.5|85939.5|46
1627501400000|2021-07-28 19:43:20|85992.6|85942.6|85996.4|85946.4|85996.4|85946.4|85992.6|85942.6|32
1627501410000|2021-07-28 19:43:30|85995.9|85945.9|85981.9|85931.9|85996.5|85946.5|85981.9|85931.9|56
1627501420000|2021-07-28 19:43:40|85981.8|85931.8|85980.2|85930.2|85983|85933|85977.3|85927.3|53
1627501430000|2021-07-28 19:43:50|85981.2|85931.2|85979.8|85929.8|85983.8|85933.8|85979.8|85929.8|51
1627501440000|2021-07-28 19:44:00|85980.3|85930.3|85982.9|85932.9|85984|85934|85978.8|85928.8|52
1627501450000|2021-07-28 19:44:10|85983.4|85933.4|85986.4|85936.4|85986.4|85936.4|85982.6|85932.6|45
1627501460000|2021-07-28 19:44:20|85985.7|85935.7|85983.9|85933.9|85986|85936|85982.9|85932.9|37
1627501470000|2021-07-28 19:44:30|85984.3|85934.3|85983.8|85933.8|85987.2|85937.2|85983.7|85933.7|34
1627501480000|2021-07-28 19:44:40|85984.6|85934.6|85983.7|85933.7|85986.2|85936.2|85983.7|85933.7|34
1627501490000|2021-07-28 19:44:50|85984.4|85934.4|85975.3|85925.3|85984.4|85934.4|85975.3|85925.3|48
1627501500000|2021-07-28 19:45:00|85974.9|85924.9|85977.8|85927.8|85980|85930|85974.2|85924.2|53
1627501510000|2021-07-28 19:45:10|85978.2|85928.2|85974.3|85924.3|85979.9|85929.9|85972.7|85922.7|45
1627501520000|2021-07-28 19:45:20|85973.7|85923.7|85973.5|85923.5|85975.3|85925.3|85973.5|85923.5|29
1627501530000|2021-07-28 19:45:30|85976.6|85926.6|85979.4|85929.4|85980.5|85930.5|85973.6|85923.6|42
1627501540000|2021-07-28 19:45:40|85977.8|85927.8|85981.3|85931.3|85981.6|85931.6|85977.1|85927.1|36
1627501550000|2021-07-28 19:45:50|85981|85931|85981.3|85931.3|85984.4|85934.4|85980.2|85930.2|53
1627501560000|2021-07-28 19:46:00|85981.5|85931.5|85979.7|85929.7|85983.2|85933.2|85978.8|85928.8|42
1627501570000|2021-07-28 19:46:10|85979.2|85929.2|85977.4|85927.4|85980.2|85930.2|85977|85927|33
1627501580000|2021-07-28 19:46:20|85977.5|85927.5|85979.8|85929.8|85981.5|85931.5|85977.4|85927.4|30
1627501590000|2021-07-28 19:46:30|85980.7|85930.7|85974.6|85924.6|85981.5|85931.5|85972.9|85922.9|46
1627501600000|2021-07-28 19:46:40|85973.2|85923.2|85974.6|85924.6|85975.3|85937.2|85961.9|85920.3|52
1627501610000|2021-07-28 19:46:50|85974.9|85924.9|85978.6|85928.6|85979.8|85929.8|85974.2|85924.2|51
1627501620000|2021-07-28 19:47:00|85979.1|85929.1|85979.9|85929.9|85980.9|85930.9|85978|85928|48
1627501630000|2021-07-28 19:47:10|85979.6|85929.6|85981.3|85931.3|85981.3|85931.3|85976.7|85926.7|34
1627501640000|2021-07-28 19:47:20|85981.7|85931.7|85978.4|85928.4|85981.7|85931.7|85977.9|85927.9|48
1627501650000|2021-07-28 19:47:30|85978.8|85928.8|85980.6|85930.6|85981.2|85931.2|85978.8|85928.8|36
1627501660000|2021-07-28 19:47:40|85980.7|85930.7|85983.2|85933.2|85984.5|85934.5|85980.2|85930.2|43
1627501670000|2021-07-28 19:47:50|85984|85934|85983.4|85933.4|85986.4|85936.4|85983.2|85933.2|44
1627501680000|2021-07-28 19:48:00|85983.3|85933.3|85985.4|85935.4|85985.4|85935.4|85982.7|85932.7|46
1627501690000|2021-07-28 19:48:10|85986.2|85936.2|85987.6|85937.6|85989.4|85939.4|85984|85934|51
1627501700000|2021-07-28 19:48:20|85987.2|85937.2|85987.7|85937.7|85988.3|85938.3|85983.7|85933.7|54
1627501710000|2021-07-28 19:48:30|85987.5|85937.5|85985.2|85935.2|85987.6|85937.6|85984.6|85934.6|44
1627501720000|2021-07-28 19:48:40|85984.6|85934.6|85985.9|85935.9|85987.1|85937.1|85984.4|85934.4|31
1627501730000|2021-07-28 19:48:50|85986.3|85936.3|85987.4|85937.4|85988|85938|85985.9|85935.9|32
1627501740000|2021-07-28 19:49:00|85987.7|85937.7|85986.4|85936.4|85987.7|85937.7|85984.7|85934.7|49
1627501750000|2021-07-28 19:49:10|85986.5|85936.5|85982.5|85932.5|85986.5|85936.5|85981.5|85931.5|55
1627501760000|2021-07-28 19:49:20|85982.1|85932.1|85984|85934|85985.6|85935.6|85982.1|85932.1|49
1627501770000|2021-07-28 19:49:30|85984.1|85934.1|85985|85935|85987.6|85937.6|85983.4|85933.4|56
1627501780000|2021-07-28 19:49:40|85985.9|85935.9|85981.7|85931.7|85985.9|85935.9|85981.4|85931.4|55
1627501790000|2021-07-28 19:49:50|85982|85932|85983.5|85933.5|85983.5|85933.5|85981.1|85931.1|43
1627501800000|2021-07-28 19:50:00|85983.2|85933.2|85985.8|85935.8|85985.8|85935.8|85981.1|85931.1|49
1627501810000|2021-07-28 19:50:10|85983.3|85933.3|85977.1|85927.1|85986.5|85936.5|85977.1|85927.1|57
1627501820000|2021-07-28 19:50:20|85977|85927|85980.1|85930.1|85980.9|85930.9|85976.6|85926.6|43
1627501830000|2021-07-28 19:50:30|85980.3|85930.3|85980.6|85930.6|85986.2|85936.2|85979.2|85929.2|62
1627501840000|2021-07-28 19:50:40|85980.4|85930.4|85981.9|85931.9|85982.4|85932.4|85979.3|85929.3|49
1627501850000|2021-07-28 19:50:50|85981.8|85931.8|85982.4|85932.4|85983|85933|85980.5|85930.5|40
1627501860000|2021-07-28 19:51:00|85982.5|85932.5|85980.9|85930.9|85986.8|85936.8|85980.5|85930.5|55
1627501870000|2021-07-28 19:51:10|85981.3|85931.3|85977.9|85927.9|85981.3|85931.3|85977.9|85927.9|41
1627501880000|2021-07-28 19:51:20|85978.2|85928.2|85975.3|85925.3|85979.7|85929.7|85974.4|85924.4|53
1627501890000|2021-07-28 19:51:30|85975|85925|85975.7|85925.7|85977|85927|85973.9|85923.9|36
1627501900000|2021-07-28 19:51:40|85975.8|85925.8|85973.1|85923.1|85976.5|85926.5|85971.9|85921.9|40
1627501910000|2021-07-28 19:51:50|85973.2|85923.2|85968.6|85918.6|85973.9|85923.9|85967|85917|54
1627501920000|2021-07-28 19:52:00|85968.5|85918.5|85971.8|85921.8|85973.5|85923.5|85967.8|85917.8|58
1627501930000|2021-07-28 19:52:10|85972.6|85922.6|85974.5|85924.5|85975.3|85925.3|85970.1|85920.1|53
1627501940000|2021-07-28 19:52:20|85973.8|85923.8|85976.5|85926.5|85977.6|85927.6|85973.8|85923.8|53
1627501950000|2021-07-28 19:52:30|85976.1|85926.1|85975|85925|85980.2|85930.2|85975|85925|65
1627501960000|2021-07-28 19:52:40|85974.9|85924.9|85978.7|85928.7|85980.4|85930.4|85974.6|85924.6|45
1627501970000|2021-07-28 19:52:50|85978.5|85928.5|85984.6|85934.6|85985.8|85935.8|85977.8|85927.8|52
1627501980000|2021-07-28 19:53:00|85983.4|85933.4|85982.8|85932.8|85985|85935|85982.7|85932.7|50
1627501990000|2021-07-28 19:53:10|85983|85933|85982.3|85932.3|85983.8|85933.8|85981.3|85931.3|42
1627502000000|2021-07-28 19:53:20|85982.7|85932.7|85980.3|85930.3|85983.1|85933.1|85979.9|85929.9|45
1627502010000|2021-07-28 19:53:30|85980.5|85930.5|85979.3|85929.3|85980.5|85930.5|85978.1|85928.1|43
1627502020000|2021-07-28 19:53:40|85979.2|85929.2|85982.6|85932.6|85983.1|85933.1|85978.4|85928.4|53
1627502030000|2021-07-28 19:53:50|85982.3|85932.3|85981.4|85931.4|85984.3|85934.3|85981.2|85931.2|46
1627502040000|2021-07-28 19:54:00|85981.1|85931.1|85981.4|85931.4|85982.4|85932.4|85980.5|85930.5|39
1627502050000|2021-07-28 19:54:10|85982.2|85932.2|85976.1|85926.1|85982.5|85932.5|85976.1|85926.1|36
1627502060000|2021-07-28 19:54:20|85976.4|85926.4|85980.7|85930.7|85985.1|85935.1|85976.4|85926.4|58
1627502070000|2021-07-28 19:54:30|85980.3|85930.3|85980.5|85930.5|85982.9|85932.9|85978.5|85928.5|44
1627502080000|2021-07-28 19:54:40|85979.9|85929.9|85983.8|85933.8|85985.6|85935.6|85979.9|85929.9|48
1627502090000|2021-07-28 19:54:50|85984.5|85934.5|85983.2|85933.2|85987.2|85937.2|85983.2|85933.2|52
1627502100000|2021-07-28 19:55:00|85989.4|85939.4|85990.2|85940.2|85995.4|85945.4|85989.4|85939.4|63
1627502110000|2021-07-28 19:55:10|85990.9|85940.9|85994.8|85944.8|85995.1|85945.1|85990.9|85940.9|54
1627502120000|2021-07-28 19:55:20|85994.2|85944.2|86039|85989|86048.8|85998.8|85993.5|85943.5|72
1627502130000|2021-07-28 19:55:30|86041.7|85991.7|86035.7|85985.7|86042.2|85992.2|86033.5|85983.5|67
1627502140000|2021-07-28 19:55:40|86036.8|85986.8|86043|85993|86043|85993|86031.4|85981.4|68
1627502150000|2021-07-28 19:55:50|86042.9|85992.9|86037.6|85987.6|86045.2|85995.2|86035.8|85985.8|56
1627502160000|2021-07-28 19:56:00|86037.7|85987.7|86038.7|85988.7|86038.7|85988.7|86033.9|85983.9|44
1627502170000|2021-07-28 19:56:10|86042|85992|86033.9|85983.9|86051.7|86001.7|86031.5|85981.5|65
1627502180000|2021-07-28 19:56:20|86030.1|85980.1|86036.8|85986.8|86040.2|85990.2|86028.1|85978.1|54
1627502190000|2021-07-28 19:56:30|86035.7|85985.7|86044.2|85994.2|86061.8|86011.8|86032.7|85982.7|65
1627502200000|2021-07-28 19:56:40|86045.2|85995.2|86049.3|85999.3|86049.3|85999.3|86043.2|85993.2|47
1627502210000|2021-07-28 19:56:50|86049.6|85999.6|86051.9|86001.9|86054.7|86004.7|86045.2|85995.2|60
1627502220000|2021-07-28 19:57:00|86051.6|86001.6|86044.5|85994.5|86054.4|86004.4|86043.9|85993.9|48
1627502230000|2021-07-28 19:57:10|86045|85995|86044|85994|86045|85995|86043.2|85993.2|30
1627502240000|2021-07-28 19:57:20|86043.9|85993.9|86051.8|86001.8|86058.2|86008.2|86043.9|85993.9|57
1627502250000|2021-07-28 19:57:30|86051.5|86001.5|86013.1|85963.1|86051.5|86001.5|86000.4|85950.4|78
1627502260000|2021-07-28 19:57:40|86013.4|85963.4|86021.9|85971.9|86026.3|85976.3|86009.9|85959.9|78
1627502270000|2021-07-28 19:57:50|86022.2|85972.2|86028.6|85978.6|86031|85981|86021.9|85971.9|50
1627502280000|2021-07-28 19:58:00|86028.7|85978.7|86022.8|85972.8|86029.9|85979.9|86017|85967|59
1627502290000|2021-07-28 19:58:10|86023|85973|86010.3|85960.3|86025.5|85975.5|86010.3|85960.3|63
1627502300000|2021-07-28 19:58:20|86011.6|85961.6|85998|85948|86012.8|85962.8|85983.3|85933.3|71
1627502310000|2021-07-28 19:58:30|85999.2|85949.2|85991.8|85941.8|86035.4|85985.4|85990.3|85940.3|74
1627502320000|2021-07-28 19:58:40|85991.2|85941.2|85991|85941|85991.8|85941.8|85989.1|85939.1|54
1627502330000|2021-07-28 19:58:50|85990.8|85940.8|85997.9|85947.9|85998.9|85948.9|85989.7|85939.7|59
1627502340000|2021-07-28 19:59:00|85997.7|85947.7|85985.1|85935.1|85997.7|85947.7|85982|85932|72
1627502350000|2021-07-28 19:59:10|85984.3|85934.3|85982.7|85932.7|85984.3|85934.3|85971|85921|75
1627502360000|2021-07-28 19:59:20|85981.6|85931.6|85972.3|85922.3|85992.6|85942.6|85972.3|85922.3|71
1627502370000|2021-07-28 19:59:30|85977|85927|85977.2|85927.2|85980.5|85930.5|85974.1|85924.1|77
1627502380000|2021-07-28 19:59:40|85975.9|85925.9|85964.1|85914.1|85977.6|85927.6|85964.1|85914.1|72
1627502390000|2021-07-28 19:59:50|85967.7|85917.7|85982.3|85932.3|85983.6|85933.6|85964.6|85914.6|71
1627502400000|2021-07-28 20:00:00|85983.3|85933.3|85980.8|85930.8|85985.5|85935.5|85978.5|85928.5|56
1627502410000|2021-07-28 20:00:10|85984.1|85934.1|85989.8|85939.8|85995.3|85945.3|85983.2|85933.2|60
1627502420000|2021-07-28 20:00:20|85991|85941|86004.8|85954.8|86007.3|85957.3|85990.2|85940.2|62
1627502430000|2021-07-28 20:00:30|86005.1|85955.1|85976.3|85926.3|86006.5|85956.5|85976.3|85926.3|73
1627502440000|2021-07-28 20:00:40|85968.5|85918.5|85983.1|85933.1|85983.4|85933.4|85951.2|85901.2|77
1627502450000|2021-07-28 20:00:50|85983.5|85933.5|85977.5|85927.5|85983.8|85933.8|85971.7|85921.7|66
1627502460000|2021-07-28 20:01:00|85977.6|85927.6|86000.5|85950.5|86015.5|85965.5|85977|85927|77
1627502470000|2021-07-28 20:01:10|86000.8|85950.8|85990.8|85940.8|86002.3|85952.3|85985.8|85935.8|65
1627502480000|2021-07-28 20:01:20|85991.3|85941.3|85994.4|85944.4|85995|85945|85991.1|85941.1|35
1627502490000|2021-07-28 20:01:30|85994.5|85944.5|85995.4|85945.4|85995.5|85945.5|85993.9|85943.9|33
1627502500000|2021-07-28 20:01:40|85995.6|85945.6|85996.4|85946.4|85996.9|85946.9|85994.9|85944.9|38
1627502510000|2021-07-28 20:01:50|85997|85947|85998.7|85948.7|85999.6|85949.6|85996.4|85946.4|45
1627502520000|2021-07-28 20:02:00|85998.8|85948.8|86002.1|85952.1|86002.3|85952.3|85998.5|85948.5|39
1627502530000|2021-07-28 20:02:10|86002.7|85952.7|86002.7|85952.7|86003.7|85953.7|86001.9|85951.9|29
1627502540000|2021-07-28 20:02:20|86002.6|85952.6|86000.9|85950.9|86003.4|85953.4|86000.8|85950.8|42
1627502550000|2021-07-28 20:02:30|86001|85951|86024.3|85974.3|86027.9|85977.9|85997.2|85947.2|69
1627502560000|2021-07-28 20:02:40|86023.9|85973.9|86008.9|85958.9|86038.2|85988.2|86008.3|85958.3|69
1627502570000|2021-07-28 20:02:50|86008.6|85958.6|86011.2|85961.2|86011.9|85961.9|86008.6|85958.6|61
1627502580000|2021-07-28 20:03:00|86011.3|85961.3|86008.4|85958.4|86012.8|85962.8|86007.6|85957.6|42
1627502590000|2021-07-28 20:03:10|86008.3|85958.3|86007.7|85957.7|86009.5|85959.5|86007.7|85957.7|36
1627502600000|2021-07-28 20:03:20|86007.4|85957.4|86006.5|85956.5|86007.7|85957.7|86005.4|85955.4|41
1627502610000|2021-07-28 20:03:30|86007.6|85957.6|86003.4|85953.4|86008.9|85958.9|86003|85953|53
1627502620000|2021-07-28 20:03:40|86003.5|85953.5|86005.2|85955.2|86007.2|85957.2|86003.3|85953.3|47
1627502630000|2021-07-28 20:03:50|86005|85955|86005.4|85955.4|86006.8|85956.8|86003.2|85953.2|46
1627502640000|2021-07-28 20:04:00|86005|85955|86005.7|85955.7|86006.8|85956.8|86004.1|85954.1|43
1627502650000|2021-07-28 20:04:10|86005.6|85955.6|86005.9|85955.9|86006.5|85956.5|86004.4|85954.4|28
1627502660000|2021-07-28 20:04:20|86006.2|85956.2|86009.3|85959.3|86011.3|85961.3|86006.2|85956.2|67
1627502670000|2021-07-28 20:04:30|86009.9|85959.9|86009.9|85959.9|86010.9|85960.9|86007.8|85957.8|74
1627502680000|2021-07-28 20:04:40|86010|85960|86010.5|85960.5|86011.3|85961.3|86009.3|85959.3|44
1627502690000|2021-07-28 20:04:50|86010.4|85960.4|86009.3|85959.3|86012.3|85962.3|86008.5|85958.5|52
1627502700000|2021-07-28 20:05:00|86010.7|85960.7|86008.3|85958.3|86011.3|85961.3|86006.8|85956.8|48
1627502710000|2021-07-28 20:05:10|86007.7|85957.7|86005.6|85955.6|86008.7|85958.7|86003.8|85953.8|58
1627502720000|2021-07-28 20:05:20|86006.5|85956.5|86004.3|85954.3|86006.8|85956.8|86003|85953|55
1627502730000|2021-07-28 20:05:30|86003.6|85953.6|86002.1|85952.1|86004.2|85954.2|86001|85951|60
1627502740000|2021-07-28 20:05:40|86000.4|85950.4|86000.9|85950.9|86002.9|85952.9|85999.7|85949.7|57
1627502750000|2021-07-28 20:05:50|86001.3|85951.3|86000.9|85950.9|86003.5|85953.5|86000.6|85950.6|48
1627502760000|2021-07-28 20:06:00|86001.7|85951.7|86004.2|85954.2|86005.2|85955.2|86001.7|85951.7|52
1627502770000|2021-07-28 20:06:10|86004.5|85954.5|85997.8|85947.8|86005.5|85955.5|85996.9|85946.9|54
1627502780000|2021-07-28 20:06:20|85999.4|85949.4|85994.4|85944.4|85999.6|85949.6|85993.8|85943.8|56
1627502790000|2021-07-28 20:06:30|85994.8|85944.8|85995.2|85945.2|85997|85947|85994.1|85944.1|49
1627502800000|2021-07-28 20:06:40|85995.3|85945.3|85995.5|85945.5|85995.6|85945.6|85993.3|85943.3|44
1627502810000|2021-07-28 20:06:50|85995.7|85945.7|85993.7|85943.7|85995.9|85945.9|85993.6|85943.6|29
1627502820000|2021-07-28 20:07:00|85993.3|85943.3|85985.4|85935.4|85994.6|85944.6|85985.1|85935.1|54
1627502830000|2021-07-28 20:07:10|85984.7|85934.7|85985.6|85935.6|85987.4|85937.4|85984.6|85934.6|30
1627502840000|2021-07-28 20:07:20|85985.7|85935.7|85989|85939|85992.5|85942.5|85984.9|85934.9|53
1627502850000|2021-07-28 20:07:30|85989.1|85939.1|85992.5|85942.5|85993|85943|85988.5|85938.5|35
1627502860000|2021-07-28 20:07:40|85992.8|85942.8|85991.1|85941.1|85993.1|85943.1|85990.9|85940.9|19
1627502870000|2021-07-28 20:07:50|85991.2|85941.2|85998.9|85948.9|85998.9|85948.9|85991.2|85941.2|45
1627502880000|2021-07-28 20:08:00|85998.6|85948.6|85995.1|85945.1|86000.1|85950.1|85995.1|85945.1|50
1627502890000|2021-07-28 20:08:10|85995.4|85945.4|85996.6|85946.6|85997.7|85947.7|85994.5|85944.5|37
1627502900000|2021-07-28 20:08:20|85996.5|85946.5|85998|85948|85998.1|85948.1|85996.5|85946.5|27
1627502910000|2021-07-28 20:08:30|85997.7|85947.7|85998.3|85948.3|85998.6|85948.6|85997.4|85947.4|38
1627502920000|2021-07-28 20:08:40|85998.4|85948.4|85996|85946|85998.4|85948.4|85995.3|85945.3|40
1627502930000|2021-07-28 20:08:50|85996.1|85946.1|85996.5|85946.5|85996.6|85946.6|85994.9|85944.9|40
1627502940000|2021-07-28 20:09:00|85996.1|85946.1|85996.1|85946.1|85996.1|85946.1|85994.8|85944.8|39
1627502950000|2021-07-28 20:09:10|85996.2|85946.2|85995.7|85945.7|85996.3|85946.3|85995.1|85945.1|27
1627502960000|2021-07-28 20:09:20|85995.5|85945.5|85995.8|85945.8|85996|85946|85994.6|85944.6|30
1627502970000|2021-07-28 20:09:30|85995.7|85945.7|85997.2|85947.2|85997.2|85947.2|85995.5|85945.5|17
1627502980000|2021-07-28 20:09:40|85996.8|85946.8|85995.8|85945.8|85996.8|85957.5|85982.3|85944.4|18
1627502990000|2021-07-28 20:09:50|85995.7|85945.7|85995.3|85945.3|85996.3|85946.3|85995.2|85945.2|14
1627503000000|2021-07-28 20:10:00|85996.1|85946.1|85992.4|85942.4|85996.3|85946.3|85991.6|85941.6|43
1627503010000|2021-07-28 20:10:10|85991.6|85941.6|85989.4|85939.4|85992.7|85942.7|85988.9|85938.9|50
1627503020000|2021-07-28 20:10:20|85988.8|85938.8|85989.3|85939.3|85990.9|85940.9|85988.8|85938.8|37
1627503030000|2021-07-28 20:10:30|85989.4|85939.4|85987.4|85937.4|85989.7|85939.7|85986.9|85936.9|35
1627503040000|2021-07-28 20:10:40|85987.9|85937.9|85986.8|85936.8|85988|85938|85986.2|85936.2|53
1627503050000|2021-07-28 20:10:50|85987|85937|85985.5|85935.5|85987.7|85937.7|85984.6|85934.6|28
1627503060000|2021-07-28 20:11:00|85985.7|85935.7|85985.1|85935.1|85985.7|85935.7|85984|85934|24
1627503070000|2021-07-28 20:11:10|85984.8|85934.8|85984.9|85934.9|85986.3|85936.3|85984.5|85934.5|32
1627503080000|2021-07-28 20:11:20|85984.8|85934.8|85984|85934|85985.7|85935.7|85983.8|85933.8|16
1627503090000|2021-07-28 20:11:30|85983.8|85933.8|85982.7|85932.7|85984.1|85934.1|85982.6|85932.6|28
1627503100000|2021-07-28 20:11:40|85983|85933|85983.9|85933.9|85985.3|85935.3|85982.4|85932.4|35
1627503110000|2021-07-28 20:11:50|85984.6|85934.6|85986.2|85936.2|85986.2|85936.2|85983.9|85933.9|49
1627503120000|2021-07-28 20:12:00|85986.5|85936.5|85987.7|85937.7|85988.2|85938.2|85986.1|85936.1|39
1627503130000|2021-07-28 20:12:10|85987.8|85937.8|85986.8|85936.8|85989.3|85939.3|85986.7|85936.7|34
1627503140000|2021-07-28 20:12:20|85986.9|85936.9|85984.2|85934.2|85987.6|85937.6|85982.7|85932.7|46
1627503150000|2021-07-28 20:12:30|85983.9|85933.9|85984.3|85934.3|85984.9|85934.9|85983.9|85933.9|24
1627503160000|2021-07-28 20:12:40|85984|85934|85984.6|85934.6|85984.6|85934.6|85983.7|85933.7|20
1627503170000|2021-07-28 20:12:50|85984.7|85934.7|85983.9|85933.9|85985.4|85935.4|85983.9|85933.9|23
1627503180000|2021-07-28 20:13:00|85984.5|85934.5|85983.9|85933.9|85984.6|85934.6|85983.9|85933.9|13
1627503190000|2021-07-28 20:13:10|85984.7|85934.7|85984.6|85934.6|85984.7|85934.7|85983.8|85933.8|28
1627503200000|2021-07-28 20:13:20|85984.8|85934.8|85983.8|85933.8|85985.1|85935.1|85983.5|85933.5|30
1627503210000|2021-07-28 20:13:30|85983.7|85933.7|85980.5|85930.5|85986.1|85936.1|85979.6|85929.6|45
1627503220000|2021-07-28 20:13:40|85982.2|85932.2|85966.2|85916.2|85982.2|85932.2|85966.1|85916.1|24
1627503230000|2021-07-28 20:13:50|85965.6|85915.6|85966.6|85916.6|85968.7|85918.7|85965.4|85915.4|40
1627503240000|2021-07-28 20:14:00|85966.4|85916.4|85965.3|85915.3|85967.3|85917.3|85964.8|85914.8|39
1627503250000|2021-07-28 20:14:10|85965.5|85915.5|85958.9|85908.9|85965.5|85915.5|85957|85907|46
1627503260000|2021-07-28 20:14:20|85958.2|85908.2|85959.2|85909.2|85960|85910|85958.1|85908.1|29
1627503270000|2021-07-28 20:14:30|85959|85909|85959.9|85909.9|85959.9|85909.9|85958.7|85908.7|22
1627503280000|2021-07-28 20:14:40|85959.8|85909.8|85960|85910|85962|85912|85959.4|85909.4|19
1627503290000|2021-07-28 20:14:50|85961.2|85911.2|85957.7|85907.7|85961.9|85911.9|85956.7|85906.7|38
1627503300000|2021-07-28 20:15:00|85957.2|85907.2|85959.7|85909.7|85960.5|85910.5|85955.2|85905.2|54
1627503310000|2021-07-28 20:15:10|85959.3|85909.3|85958.7|85908.7|85960.2|85910.2|85957.7|85907.7|45
1627503320000|2021-07-28 20:15:20|85958.1|85908.1|85957.9|85907.9|85959.3|85909.3|85954.7|85904.7|51
1627503330000|2021-07-28 20:15:30|85958|85908|85955.6|85905.6|85958.2|85915.9|85939.4|85903.7|39
1627503340000|2021-07-28 20:15:40|85955.2|85905.2|85957.9|85907.9|85959|85909|85954.4|85904.4|31
1627503350000|2021-07-28 20:15:50|85957.6|85907.6|85957.3|85907.3|85959|85909|85957.1|85907.1|21
1627503360000|2021-07-28 20:16:00|85957.6|85907.6|85957.2|85907.2|85957.9|85907.9|85956.4|85906.4|24
1627503370000|2021-07-28 20:16:10|85957.3|85907.3|85956.5|85906.5|85958.1|85908.1|85956|85906|16
1627503380000|2021-07-28 20:16:20|85956.7|85906.7|85950|85900|85957.4|85907.4|85949.8|85899.8|37
1627503390000|2021-07-28 20:16:30|85950.2|85900.2|85948.5|85898.5|85951.3|85901.3|85948.5|85898.5|25
1627503400000|2021-07-28 20:16:40|85948.7|85898.7|85947.5|85897.5|85949.5|85899.5|85947.5|85897.5|28
1627503410000|2021-07-28 20:16:50|85947.3|85897.3|85944.4|85894.4|85947.3|85897.3|85944|85894|50
1627503420000|2021-07-28 20:17:00|85944.3|85894.3|85943.6|85893.6|85944.5|85894.5|85942.9|85892.9|30
1627503430000|2021-07-28 20:17:10|85943.9|85893.9|85942.6|85892.6|85946.2|85896.2|85941.8|85891.8|48
1627503440000|2021-07-28 20:17:20|85942.7|85892.7|85945.2|85895.2|85945.7|85895.7|85941.9|85891.9|38
1627503450000|2021-07-28 20:17:30|85945|85895|85942.3|85892.3|85945.6|85895.6|85942.3|85892.3|38
1627503460000|2021-07-28 20:17:40|85942|85892|85941.7|85891.7|85943.2|85893.2|85941.7|85891.7|41
1627503470000|2021-07-28 20:17:50|85942|85892|85942.5|85892.5|85942.8|85892.8|85941.3|85891.3|34
1627503480000|2021-07-28 20:18:00|85942.7|85892.7|85943.9|85893.9|85944.6|85894.6|85942.5|85892.5|38
1627503490000|2021-07-28 20:18:10|85943.8|85893.8|85940.9|85890.9|85946.3|85896.3|85940.9|85890.9|24
1627503500000|2021-07-28 20:18:20|85940.1|85890.1|85940.3|85890.3|85940.8|85890.8|85937.8|85887.8|36
1627503510000|2021-07-28 20:18:30|85941.4|85891.4|85942.3|85892.3|85943.8|85893.8|85940.6|85890.6|34
1627503520000|2021-07-28 20:18:40|85942.4|85892.4|85942.8|85892.8|85943.1|85893.1|85942.2|85892.2|17
1627503530000|2021-07-28 20:18:50|85942.6|85892.6|85943.2|85893.2|85943.9|85893.9|85942.6|85892.6|13
1627503540000|2021-07-28 20:19:00|85943.3|85893.3|85946.1|85896.1|85948.7|85898.7|85943.3|85893.3|42
1627503550000|2021-07-28 20:19:10|85947.6|85897.6|85945.8|85895.8|85947.6|85897.6|85945.8|85895.8|18
1627503560000|2021-07-28 20:19:20|85946.9|85896.9|85941.7|85891.7|85946.9|85896.9|85939|85889|35
1627503570000|2021-07-28 20:19:30|85941.6|85891.6|85942.5|85892.5|85943.4|85893.4|85941.3|85891.3|20
1627503580000|2021-07-28 20:19:40|85943.9|85893.9|85940.3|85890.3|85944.1|85894.1|85939.1|85889.1|39
1627503590000|2021-07-28 20:19:50|85939.1|85889.1|85938.3|85888.3|85939.6|85889.6|85938.3|85888.3|26
1627503600000|2021-07-28 20:20:00|85938.4|85888.4|85939|85889|85939.7|85889.7|85938.2|85888.2|25
1627503610000|2021-07-28 20:20:10|85938.9|85888.9|85938.3|85888.3|85938.9|85888.9|85938.3|85888.3|10
1627503620000|2021-07-28 20:20:20|85938.4|85888.4|85937.8|85887.8|85938.5|85888.5|85935.2|85885.2|26
1627503630000|2021-07-28 20:20:30|85938.2|85888.2|85928.3|85878.3|85939.6|85889.6|85928.3|85878.3|39
1627503640000|2021-07-28 20:20:40|85928.1|85878.1|85938.4|85888.4|85939.2|85889.2|85925.5|85875.5|49
1627503650000|2021-07-28 20:20:50|85938.2|85888.2|85924.9|85874.9|85939|85889|85924.3|85874.3|43
1627503660000|2021-07-28 20:21:00|85924.7|85874.7|85925.1|85875.1|85927.7|85877.7|85924.7|85874.7|31
1627503670000|2021-07-28 20:21:10|85925.5|85875.5|85941|85891|85941.1|85891.1|85925.5|85875.5|42
1627503680000|2021-07-28 20:21:20|85940.4|85890.4|85940.2|85890.2|85940.4|85890.4|85938.9|85888.9|25
1627503690000|2021-07-28 20:21:30|85940|85890|85939.4|85889.4|85940|85890|85938.9|85888.9|7
1627503700000|2021-07-28 20:21:40|85939.3|85889.3|85939.6|85889.6|85939.7|85889.7|85938.7|85888.7|7
1627503710000|2021-07-28 20:21:50|85939.7|85889.7|85938.2|85888.2|85940.1|85890.1|85937.9|85887.9|15
1627503720000|2021-07-28 20:22:00|85938.7|85888.7|85935.6|85885.6|85939.6|85889.6|85935.6|85885.6|23
1627503730000|2021-07-28 20:22:10|85936.5|85886.5|85937.4|85887.4|85938|85888|85936.5|85886.5|28
1627503740000|2021-07-28 20:22:20|85936.6|85886.6|85937.2|85887.2|85938.2|85888.2|85935.4|85885.4|25
1627503750000|2021-07-28 20:22:30|85937.1|85887.1|85934.7|85884.7|85937.3|85887.3|85934.1|85884.1|40
1627503760000|2021-07-28 20:22:40|85934.8|85884.8|85935.9|85885.9|85936.6|85886.6|85934.6|85884.6|28
1627503770000|2021-07-28 20:22:50|85936.1|85886.1|85935.7|85885.7|85936.6|85886.6|85935.1|85885.1|24
1627503780000|2021-07-28 20:23:00|85936.2|85886.2|85935.4|85885.4|85936.6|85886.6|85934.8|85884.8|37
1627503790000|2021-07-28 20:23:10|85935|85885|85935.5|85885.5|85936.1|85886.1|85933.7|85883.7|12
1627503800000|2021-07-28 20:23:20|85935.4|85885.4|85938.9|85888.9|85938.9|85888.9|85935.2|85885.2|12
1627503810000|2021-07-28 20:23:30|85939|85889|85935|85885|85939|85889|85933.1|85883.1|41
1627503820000|2021-07-28 20:23:40|85934.3|85884.3|85934.4|85884.4|85935.1|85885.1|85933|85883|36
1627503830000|2021-07-28 20:23:50|85934.2|85884.2|85934.1|85884.1|85935|85885|85933.1|85883.1|27
1627503840000|2021-07-28 20:24:00|85934.5|85884.5|85933.3|85883.3|85934.8|85884.8|85932.9|85882.9|41
1627503850000|2021-07-28 20:24:10|85933.2|85883.2|85932.1|85882.1|85933.5|85883.5|85931.5|85881.5|25
1627503860000|2021-07-28 20:24:20|85932.2|85882.2|85935.4|85885.4|85936|85886|85931.4|85881.4|19
1627503870000|2021-07-28 20:24:30|85935.7|85885.7|85934.8|85884.8|85936.6|85886.6|85934.1|85884.1|37
1627503880000|2021-07-28 20:24:40|85934.9|85884.9|85933.4|85883.4|85935.6|85885.6|85932.7|85882.7|39
1627503890000|2021-07-28 20:24:50|85932.9|85882.9|85934.6|85884.6|85935.2|85885.2|85931.8|85881.8|30
1627503900000|2021-07-28 20:25:00|85934.5|85884.5|85936.7|85886.7|85937.7|85887.7|85934.5|85884.5|46
1627503910000|2021-07-28 20:25:10|85936.9|85886.9|85938.2|85888.2|85938.7|85888.7|85935.5|85885.5|31
1627503920000|2021-07-28 20:25:20|85938.1|85888.1|85937.5|85887.5|85938.9|85888.9|85937.1|85887.1|30
1627503930000|2021-07-28 20:25:30|85937.2|85887.2|85938.8|85888.8|85939.7|85897.6|85922.6|85887.1|29
1627503940000|2021-07-28 20:25:40|85939.3|85889.3|85938.5|85888.5|85939.7|85889.7|85937.3|85887.3|32
1627503950000|2021-07-28 20:25:50|85938.7|85888.7|85937.5|85887.5|85939.4|85889.4|85936.8|85886.8|31
1627503960000|2021-07-28 20:26:00|85938|85888|85937.9|85887.9|85938.7|85888.7|85937.5|85887.5|43
1627503970000|2021-07-28 20:26:10|85938.9|85888.9|85940.5|85890.5|85943.3|85893.3|85938|85888|44
1627503980000|2021-07-28 20:26:20|85940|85890|85941.1|85891.1|85941.5|85891.5|85940|85890|32
1627503990000|2021-07-28 20:26:30|85941|85891|85940.7|85890.7|85941.8|85891.8|85940.3|85890.3|25
1627504000000|2021-07-28 20:26:40|85940.4|85890.4|85937.9|85887.9|85940.6|85890.6|85937.5|85887.5|29
1627504010000|2021-07-28 20:26:50|85937.8|85887.8|85940.3|85890.3|85940.4|85890.4|85935.7|85885.7|30
1627504020000|2021-07-28 20:27:00|85939.8|85889.8|85940.5|85890.5|85940.5|85890.5|85939.2|85889.2|11
1627504030000|2021-07-28 20:27:10|85929.8|85904.8|85927|85902|85929.8|85904.8|85926.2|85901.2|13
1627504040000|2021-07-28 20:27:20|85926.8|85901.8|85938.1|85888.1|85939.5|85903|85923.5|85888.1|16
1627504050000|2021-07-28 20:27:30|85939.5|85889.5|85941.9|85891.9|85942.5|85892.5|85939.2|85889.2|28
1627504060000|2021-07-28 20:27:40|85941.6|85891.6|85938.7|85888.7|85941.6|85891.6|85938.7|85888.7|20
1627504070000|2021-07-28 20:27:50|85939.7|85889.7|85940.1|85890.1|85940.2|85890.2|85939.3|85889.3|16
1627504080000|2021-07-28 20:28:00|85940.4|85890.4|85941.6|85891.6|85941.6|85891.6|85939.8|85889.8|9
1627504090000|2021-07-28 20:28:10|85941.4|85891.4|85940.4|85890.4|85941.4|85891.4|85939.4|85889.4|13
1627504100000|2021-07-28 20:28:20|85940|85890|85941.2|85891.2|85941.8|85891.8|85939.8|85889.8|17
1627504110000|2021-07-28 20:28:30|85941.9|85891.9|85942.2|85892.2|85943.5|85893.5|85936.5|85886.5|19
1627504120000|2021-07-28 20:28:40|85942|85892|85943.3|85893.3|85945.6|85895.6|85940.3|85890.3|34
1627504130000|2021-07-28 20:28:50|85942.9|85892.9|85937.6|85887.6|85944.1|85894.1|85936.9|85886.9|31
1627504140000|2021-07-28 20:29:00|85937.3|85887.3|85938.7|85888.7|85939.3|85889.3|85937.3|85887.3|33
1627504150000|2021-07-28 20:29:10|85938.9|85888.9|85941.4|85891.4|85941.8|85891.8|85938.2|85888.2|39
1627504160000|2021-07-28 20:29:20|85941.1|85891.1|85937.1|85887.1|85941.9|85891.9|85936.6|85886.6|36
1627504170000|2021-07-28 20:29:30|85937.3|85887.3|85937.2|85887.2|85938.9|85888.9|85937.2|85887.2|13
1627504180000|2021-07-28 20:29:40|85937.3|85887.3|85937.6|85887.6|85938.7|85888.7|85937.3|85887.3|18
1627504190000|2021-07-28 20:29:50|85937.9|85887.9|85939.1|85889.1|85940.5|85890.5|85937.3|85887.3|29
1627504200000|2021-07-28 20:30:00|85938.9|85888.9|85937.9|85887.9|85940.4|85890.4|85934.5|85884.5|34
1627504210000|2021-07-28 20:30:10|85938.5|85888.5|85937.7|85887.7|85939.3|85889.3|85937.4|85887.4|19
1627504220000|2021-07-28 20:30:20|85937.8|85887.8|85935.4|85885.4|85939.8|85889.8|85935.4|85885.4|28
1627504230000|2021-07-28 20:30:30|85936|85886|85933.3|85883.3|85936.4|85886.4|85933.1|85883.1|25
1627504240000|2021-07-28 20:30:40|85933.9|85883.9|85934.6|85884.6|85935.5|85885.5|85933.2|85883.2|13
1627504250000|2021-07-28 20:30:50|85934.7|85884.7|85934.1|85884.1|85935.4|85885.4|85933.2|85883.2|16
1627504260000|2021-07-28 20:31:00|85934.5|85884.5|85937.8|85887.8|85937.9|85887.9|85933.6|85883.6|15
1627504270000|2021-07-28 20:31:10|85937.5|85887.5|85939|85889|85939|85889|85936.1|85886.1|27
1627504280000|2021-07-28 20:31:20|85939.2|85889.2|85941.8|85891.8|85943.4|85893.4|85939.2|85889.2|40
1627504290000|2021-07-28 20:31:30|85943|85893|85942.9|85892.9|85947.3|85897.3|85942.7|85892.7|27
1627504300000|2021-07-28 20:31:40|85943|85893|85944.2|85894.2|85945.6|85895.6|85942.9|85892.9|16
1627504310000|2021-07-28 20:31:50|85943.9|85893.9|85944.7|85894.7|85948.9|85898.9|85941.3|85891.3|45
1627504320000|2021-07-28 20:32:00|85943.7|85893.7|85945.3|85895.3|85946.5|85896.5|85942.9|85892.9|42
1627504330000|2021-07-28 20:32:10|85944.6|85894.6|85944|85894|85944.6|85894.6|85942.3|85892.3|20
1627504340000|2021-07-28 20:32:20|85944.2|85894.2|85945.2|85895.2|85946|85896|85943.7|85893.7|28
1627504350000|2021-07-28 20:32:30|85946.4|85896.4|85948.5|85898.5|85949.3|85899.3|85943.5|85893.5|37
1627504360000|2021-07-28 20:32:40|85947.4|85897.4|85948.5|85898.5|85949.5|85899.5|85947.3|85897.3|22
1627504370000|2021-07-28 20:32:50|85947.7|85897.7|85946.7|85896.7|85948.8|85898.8|85946|85896|29
1627504380000|2021-07-28 20:33:00|85947.4|85897.4|85947|85897|85948.3|85898.3|85946.5|85896.5|18
1627504390000|2021-07-28 20:33:10|85948.3|85898.3|85947.8|85897.8|85948.3|85898.3|85946.9|85896.9|13
1627504400000|2021-07-28 20:33:20|85948.2|85898.2|85945.6|85895.6|85949.2|85899.2|85945.6|85895.6|21
1627504410000|2021-07-28 20:33:30|85945.9|85895.9|85945.8|85895.8|85946.9|85896.9|85945.3|85895.3|36
1627504420000|2021-07-28 20:33:40|85945.2|85895.2|85945.9|85895.9|85948.2|85898.2|85945.2|85895.2|12
1627504430000|2021-07-28 20:33:50|85947.9|85897.9|85946.8|85896.8|85948.2|85898.2|85946.3|85896.3|18
1627504440000|2021-07-28 20:34:00|85946.3|85896.3|85946.5|85896.5|85949.4|85899.4|85946.3|85896.3|32
1627504450000|2021-07-28 20:34:10|85946.4|85896.4|85947.2|85897.2|85947.2|85897.2|85945.8|85895.8|14
1627504460000|2021-07-28 20:34:20|85945.9|85895.9|85950.1|85900.1|85950.3|85900.3|85945.9|85895.9|28
1627504470000|2021-07-28 20:34:30|85949.3|85899.3|85950.5|85900.5|85951.8|85901.8|85948.1|85898.1|25
1627504480000|2021-07-28 20:34:40|85950.3|85900.3|85949.1|85899.1|85951.1|85901.1|85949.1|85899.1|9
1627504490000|2021-07-28 20:34:50|85951.5|85901.5|85948.9|85898.9|85951.5|85901.5|85948.9|85898.9|20
1627504500000|2021-07-28 20:35:00|85948.7|85898.7|85951.2|85901.2|85951.3|85901.3|85948.7|85898.7|19
1627504510000|2021-07-28 20:35:10|85951.5|85901.5|85950|85900|85951.7|85901.7|85949.9|85899.9|15
1627504520000|2021-07-28 20:35:20|85950.2|85900.2|85951.6|85901.6|85951.7|85901.7|85949.7|85899.7|10
1627504530000|2021-07-28 20:35:30|85950.2|85900.2|85947.8|85897.8|85950.4|85900.4|85947.8|85897.8|6
1627504540000|2021-07-28 20:35:40|85948.1|85898.1|85947.8|85897.8|85948.4|85898.4|85947.6|85897.6|5
1627504550000|2021-07-28 20:35:50|85948.1|85898.1|85949.7|85899.7|85950.8|85900.8|85948.1|85898.1|17
1627504560000|2021-07-28 20:36:00|85949.4|85899.4|85949.5|85899.5|85950|85900|85948.9|85898.9|17
1627504570000|2021-07-28 20:36:10|85949.7|85899.7|85950.9|85900.9|85950.9|85900.9|85949.7|85899.7|4
1627504580000|2021-07-28 20:36:20|85950.3|85900.3|85948|85898|85950.9|85900.9|85948|85898|10
1627504590000|2021-07-28 20:36:30|85948.3|85898.3|85948.3|85898.3|85952.4|85902.4|85948|85898|15
1627504600000|2021-07-28 20:36:40|85948.1|85898.1|85949.3|85899.3|85951.3|85901.3|85948|85898|24
1627504610000|2021-07-28 20:36:50|85951.5|85901.5|85949.2|85899.2|85951.5|85901.5|85949.2|85899.2|13
1627504620000|2021-07-28 20:37:00|85950|85900|85950.7|85900.7|85951.9|85901.9|85949.6|85899.6|25
1627504630000|2021-07-28 20:37:10|85950.4|85900.4|85950.2|85900.2|85952.1|85902.1|85947.6|85897.6|24
1627504640000|2021-07-28 20:37:20|85950.6|85900.6|85950.6|85900.6|85950.6|85900.6|85947.7|85897.7|9
1627504650000|2021-07-28 20:37:30|85948.3|85898.3|85949.5|85899.5|85950.1|85900.1|85947.7|85897.7|9
1627504660000|2021-07-28 20:37:40|85950|85900|85950.2|85900.2|85950.2|85900.2|85947.9|85897.9|19
1627504670000|2021-07-28 20:37:50|85950.7|85900.7|85949.8|85899.8|85950.7|85900.7|85948.3|85898.3|12
1627504680000|2021-07-28 20:38:00|85950.7|85900.7|85950.6|85900.6|85952.3|85902.3|85948.6|85898.6|29
1627504690000|2021-07-28 20:38:10|85949.2|85899.2|85950.6|85900.6|85950.6|85900.6|85948.7|85898.7|15
1627504700000|2021-07-28 20:38:20|85949.8|85899.8|85949.9|85899.9|85953.9|85903.9|85947.7|85897.7|33
1627504710000|2021-07-28 20:38:30|85949.2|85899.2|85948.7|85898.7|85950.2|85900.2|85948.7|85898.7|29
1627504720000|2021-07-28 20:38:40|85949.5|85899.5|85952.3|85902.3|85955.2|85905.2|85949|85899|22
1627504730000|2021-07-28 20:38:50|85952.6|85902.6|85951.6|85901.6|85953.1|85903.1|85951.6|85901.6|8
1627504740000|2021-07-28 20:39:00|85950.8|85900.8|85950.7|85900.7|85952.4|85902.4|85950.4|85900.4|22
1627504750000|2021-07-28 20:39:10|85949.6|85899.6|85951|85901|85951.9|85901.9|85947.9|85897.9|12
1627504760000|2021-07-28 20:39:20|85950.9|85900.9|85946.9|85896.9|85951.2|85901.2|85946.2|85896.2|32
1627504770000|2021-07-28 20:39:30|85946|85896|85949.4|85899.4|85950.1|85900.1|85946|85896|27
1627504780000|2021-07-28 20:39:40|85948.7|85898.7|85949.1|85899.1|85950|85900|85947.7|85897.7|25
1627504790000|2021-07-28 20:39:50|85948.7|85898.7|85950.8|85900.8|85951.7|85901.7|85948.6|85898.6|18
1627504800000|2021-07-28 20:40:00|85950.3|85900.3|85950.4|85900.4|85951.4|85901.4|85949.7|85899.7|23
1627504810000|2021-07-28 20:40:10|85949.8|85899.8|85953.3|85903.3|85953.3|85903.3|85949|85899|34
1627504820000|2021-07-28 20:40:20|85951.9|85901.9|85951.1|85901.1|85953.7|85903.7|85951.1|85901.1|27
1627504830000|2021-07-28 20:40:30|85951.2|85901.2|85949.6|85899.6|85952.9|85902.9|85949.5|85899.5|21
1627504840000|2021-07-28 20:40:40|85949.8|85899.8|85948.6|85898.6|85950.1|85900.1|85948.6|85898.6|18
1627504850000|2021-07-28 20:40:50|85948.9|85898.9|85950.5|85900.5|85951.1|85901.1|85948.9|85898.9|11
1627504860000|2021-07-28 20:41:00|85949.9|85899.9|85950.1|85900.1|85951|85901|85949.3|85899.3|22
1627504870000|2021-07-28 20:41:10|85949.6|85899.6|85949.8|85899.8|85953.4|85903.4|85949.3|85899.3|34
1627504880000|2021-07-28 20:41:20|85950.2|85900.2|85953.6|85903.6|85953.9|85903.9|85950.2|85900.2|31
1627504890000|2021-07-28 20:41:30|85953.5|85903.5|85950.6|85900.6|85955.7|85905.7|85950.6|85900.6|29
1627504900000|2021-07-28 20:41:40|85951.2|85901.2|85944.4|85894.4|85954|85904|85940.3|85890.3|32
1627504910000|2021-07-28 20:41:50|85943.9|85893.9|85940.5|85890.5|85943.9|85893.9|85940.3|85890.3|22
1627504920000|2021-07-28 20:42:00|85940.3|85890.3|85941.1|85891.1|85942|85892|85940.3|85890.3|10
1627504930000|2021-07-28 20:42:10|85940.3|85890.3|85940.9|85890.9|85945|85895|85938.3|85888.3|28
1627504940000|2021-07-28 20:42:20|85939|85889|85941.7|85891.7|85942.4|85892.4|85939|85889|24
1627504950000|2021-07-28 20:42:30|85943.5|85893.5|85942.3|85892.3|85947.1|85897.1|85942.3|85892.3|30
1627504960000|2021-07-28 20:42:40|85943.6|85893.6|85943.1|85893.1|85944.1|85894.1|85942|85892|37
1627504970000|2021-07-28 20:42:50|85942.4|85892.4|85941.1|85891.1|85945.1|85895.1|85940.1|85890.1|31
1627504980000|2021-07-28 20:43:00|85941|85891|85940.7|85890.7|85942.6|85892.6|85940.5|85890.5|17
1627504990000|2021-07-28 20:43:10|85942.5|85892.5|85961.5|85911.5|85964.5|85914.5|85942.5|85892.5|69
1627505000000|2021-07-28 20:43:20|85960.9|85910.9|85960.2|85910.2|85961.6|85911.6|85959.9|85909.9|27
1627505010000|2021-07-28 20:43:30|85960|85910|85963.7|85913.7|86017.6|85920.9|85958.5|85892.6|55
1627505020000|2021-07-28 20:43:40|85963.4|85913.4|85960.6|85910.6|85963.6|85913.6|85960.6|85910.6|24
1627505030000|2021-07-28 20:43:50|85960.8|85910.8|85960.6|85910.6|85960.8|85910.8|85959.5|85909.5|9
1627505040000|2021-07-28 20:44:00|85960.7|85910.7|85965.3|85915.3|85966|85916|85960.7|85910.7|16
1627505050000|2021-07-28 20:44:10|85965.7|85915.7|85965.5|85915.5|85968.8|85918.8|85962.9|85912.9|23
1627505060000|2021-07-28 20:44:20|85965.8|85915.8|85964.1|85914.1|85966.8|85916.8|85963.4|85913.4|15
1627505070000|2021-07-28 20:44:30|85963.7|85913.7|85963.9|85913.9|85967.1|85917.1|85963|85913|32
1627505080000|2021-07-28 20:44:40|85964.5|85914.5|85968.3|85918.3|85968.7|85918.7|85964.5|85914.5|32
1627505090000|2021-07-28 20:44:50|85968.2|85918.2|85968.8|85918.8|85968.9|85918.9|85967.2|85917.2|16
1627505100000|2021-07-28 20:45:00|85969.5|85919.5|85973.4|85923.4|85977.7|85927.7|85966.1|85916.1|41
1627505110000|2021-07-28 20:45:10|85977.5|85927.5|85973.4|85923.4|85977.5|85927.5|85971.5|85921.5|41
1627505120000|2021-07-28 20:45:20|85972.6|85922.6|85973.1|85923.1|85973.9|85923.9|85971.3|85921.3|24
1627505130000|2021-07-28 20:45:30|85972.7|85922.7|85974.6|85924.6|85974.6|85924.6|85971.9|85921.9|20
1627505140000|2021-07-28 20:45:40|85974.9|85924.9|85974.3|85924.3|85978.2|85928.2|85974|85924|16
1627505150000|2021-07-28 20:45:50|85972|85922|85976.7|85926.7|85976.7|85926.7|85972|85922|34
1627505160000|2021-07-28 20:46:00|85976.5|85926.5|85976.9|85926.9|85977.3|85927.3|85974|85924|22
1627505170000|2021-07-28 20:46:10|85976.6|85926.6|85977.8|85927.8|85983.9|85933.9|85976.4|85926.4|29
1627505180000|2021-07-28 20:46:20|85978|85928|85978.5|85928.5|85979.1|85929.1|85977.1|85927.1|20
1627505190000|2021-07-28 20:46:30|85978|85928|85975.9|85925.9|85978.2|85928.2|85975.8|85925.8|15
1627505200000|2021-07-28 20:46:40|85976.5|85926.5|85975.8|85925.8|85978.6|85928.6|85975.1|85925.1|31
1627505210000|2021-07-28 20:46:50|85976.2|85926.2|85976.3|85926.3|85977.4|85927.4|85975.1|85925.1|24
1627505220000|2021-07-28 20:47:00|85975.7|85925.7|85977.8|85927.8|85978.4|85928.4|85975.3|85925.3|30
1627505230000|2021-07-28 20:47:10|85978.1|85928.1|85976.5|85926.5|85978.8|85928.8|85976.5|85926.5|16
1627505240000|2021-07-28 20:47:20|85976.1|85926.1|85976.4|85926.4|85977|85927|85974.4|85924.4|13
1627505250000|2021-07-28 20:47:30|85976.6|85926.6|85979.2|85929.2|85979.4|85929.4|85975.6|85925.6|10
1627505260000|2021-07-28 20:47:40|85978.9|85928.9|85979.5|85929.5|85987|85932.1|85973.2|85909.1|28
1627505270000|2021-07-28 20:47:50|85979.8|85929.8|85983|85933|85983.5|85933.5|85979.1|85929.1|52
1627505280000|2021-07-28 20:48:00|85982.6|85932.6|85992.7|85942.7|85993.4|85943.4|85980.6|85930.6|59
1627505290000|2021-07-28 20:48:10|85993.1|85943.1|85992.1|85942.1|85993.8|85943.8|85991.1|85941.1|30
1627505300000|2021-07-28 20:48:20|85992.2|85942.2|85993|85943|85993.9|85943.9|85991.2|85941.2|33
1627505310000|2021-07-28 20:48:30|85992.9|85942.9|85994.8|85944.8|85995.4|85945.4|85991.7|85941.7|21
1627505320000|2021-07-28 20:48:40|85994.5|85944.5|85990.5|85940.5|85994.7|85944.7|85990.5|85940.5|18
1627505330000|2021-07-28 20:48:50|85992.1|85942.1|85990.4|85940.4|85992.1|85942.1|85990.3|85940.3|34
1627505340000|2021-07-28 20:49:00|85990.5|85940.5|85995.4|85945.4|85995.5|85945.5|85990.3|85940.3|44
1627505350000|2021-07-28 20:49:10|85995.3|85945.3|85992|85942|85995.4|85945.4|85991.4|85941.4|35
1627505360000|2021-07-28 20:49:20|85992.6|85942.6|85993|85943|85993.7|85943.7|85991.4|85941.4|41
1627505370000|2021-07-28 20:49:30|85992.7|85942.7|85994.2|85944.2|85997.8|85947.8|85992.5|85942.5|49
1627505380000|2021-07-28 20:49:40|85994.7|85944.7|85991.8|85941.8|85994.9|85944.9|85991.1|85941.1|58
1627505390000|2021-07-28 20:49:50|85992.1|85942.1|85991.1|85941.1|85992.2|85942.2|85991.1|85941.1|16
1627505400000|2021-07-28 20:50:00|85992.3|85942.3|85998|85948|85998.3|85948.3|85992.2|85942.2|46
1627505410000|2021-07-28 20:50:10|85998.1|85948.1|85995.6|85945.6|85998.1|85948.1|85994.2|85944.2|35
1627505420000|2021-07-28 20:50:20|85995.5|85945.5|85998.7|85948.7|85998.7|85948.7|85994.9|85944.9|19
1627505430000|2021-07-28 20:50:30|85998.8|85948.8|85996.7|85946.7|85998.8|85948.8|85996.4|85946.4|36
1627505440000|2021-07-28 20:50:40|85997.2|85947.2|85992.9|85942.9|85998.1|85948.1|85992.9|85942.9|34
1627505450000|2021-07-28 20:50:50|85992|85942|85993.5|85943.5|85997.2|85947.2|85992|85942|16
1627505460000|2021-07-28 20:51:00|85993.4|85943.4|85992.8|85942.8|85995.7|85945.7|85991.2|85941.2|29
1627505470000|2021-07-28 20:51:10|85992.3|85942.3|85987|85937|85992.3|85942.3|85984.9|85934.9|56
1627505480000|2021-07-28 20:51:20|85986.9|85936.9|85986.6|85936.6|85987.8|85937.8|85985.5|85935.5|37
1627505490000|2021-07-28 20:51:30|85990.1|85940.1|85988|85938|85991.6|85941.6|85986.9|85936.9|53
1627505500000|2021-07-28 20:51:40|85987.4|85937.4|85984.8|85934.8|85987.4|85937.4|85983.5|85933.5|50
1627505510000|2021-07-28 20:51:50|85984.5|85934.5|85986.8|85936.8|85989.9|85939.9|85983.8|85933.8|59
1627505520000|2021-07-28 20:52:00|85987|85937|85985.4|85935.4|85988|85938|85984|85934|62
1627505530000|2021-07-28 20:52:10|85985.6|85935.6|85987|85937|85992.6|85942.6|85984.8|85934.8|16
1627505540000|2021-07-28 20:52:20|85986.4|85936.4|85987.8|85937.8|85988.2|85938.2|85986.4|85936.4|9
1627505550000|2021-07-28 20:52:30|85987.7|85937.7|85985.4|85935.4|85988.5|85938.5|85985.3|85935.3|8
1627505560000|2021-07-28 20:52:40|85986.9|85936.9|85984|85934|85991.4|85941.4|85984|85934|22
1627505570000|2021-07-28 20:52:50|85986.1|85936.1|85991.7|85941.7|85993.4|85943.4|85986.1|85936.1|40
1627505580000|2021-07-28 20:53:00|85990.5|85940.5|85994.4|85944.4|85995.4|85945.4|85989.4|85939.4|51
1627505590000|2021-07-28 20:53:10|85993.8|85943.8|85993.5|85943.5|85994.9|85944.9|85993|85943|24
1627505600000|2021-07-28 20:53:20|85993.3|85943.3|85994.6|85944.6|85995.1|85945.1|85993|85943|16
1627505610000|2021-07-28 20:53:30|85994.5|85944.5|85991.7|85941.7|85996.3|85946.3|85991.7|85941.7|46
1627505620000|2021-07-28 20:53:40|85991.9|85941.9|85991.6|85941.6|85995.4|85945.4|85991.6|85941.6|41
1627505630000|2021-07-28 20:53:50|85991.1|85941.1|85991.8|85941.8|85991.9|85941.9|85990.8|85940.8|20
1627505640000|2021-07-28 20:54:00|85997.6|85947.6|85987.5|85937.5|85997.6|85947.6|85987.2|85937.2|40
1627505650000|2021-07-28 20:54:10|85987.6|85937.6|85988.3|85938.3|85989|85939|85987|85937|19
1627505660000|2021-07-28 20:54:20|85989.2|85939.2|85989|85939|85990.9|85940.9|85985.2|85935.2|24
1627505670000|2021-07-28 20:54:30|85988.4|85938.4|85991.7|85941.7|85993.8|85943.8|85988.4|85938.4|44
1627505680000|2021-07-28 20:54:40|85990.9|85940.9|85991.8|85941.8|85994.4|85944.4|85989.5|85939.5|23
1627505690000|2021-07-28 20:54:50|85991.6|85941.6|85989.9|85939.9|85991.6|85941.6|85989.3|85939.3|16
1627505700000|2021-07-28 20:55:00|85989.2|85939.2|86044|85941.7|86044.7|85956|85989.2|85928.7|71
1627505710000|2021-07-28 20:55:10|86044.4|85940.8|86057.4|85953.4|86062.5|85958.5|86042.2|85938.2|58
1627505720000|2021-07-28 20:55:20|86060.6|85956.6|86056.7|85952.7|86060.6|85956.6|86054.1|85950.1|34
1627505730000|2021-07-28 20:55:30|86056.5|85952.5|86057.9|85953.9|86058.2|85954.2|86056.1|85952.1|26
1627505740000|2021-07-28 20:55:40|86056.7|85952.7|86049.4|85945.4|86056.7|85952.7|86048.9|85944.9|20
1627505750000|2021-07-28 20:55:50|86049.2|85945.2|86056.4|85952.4|86058.6|85954.6|86048.3|85944.3|10
1627505760000|2021-07-28 20:56:00|86056.3|85952.3|86056.4|85952.4|86057.5|85953.5|86048.9|85944.9|23
1627505770000|2021-07-28 20:56:10|86057.3|85953.3|86056.3|85952.3|86057.3|85953.3|86051.4|85947.4|23
1627505780000|2021-07-28 20:56:20|86055.6|85951.6|86056|85952|86057|85953|86053.1|85949.1|18
1627505790000|2021-07-28 20:56:30|86055.3|85951.3|86052.1|85948.1|86056.7|85952.7|86051.4|85947.4|14
1627505800000|2021-07-28 20:56:40|86052.3|85948.3|86059|85955|86064.9|85960.9|86052.3|85948.3|26
1627505810000|2021-07-28 20:56:50|86060.7|85956.7|86055.1|85951.1|86061.1|85957.1|86053.4|85949.4|26
1627505820000|2021-07-28 20:57:00|86055.3|85951.3|86059|85955|86063|85959|86051.2|85947.2|18
1627505830000|2021-07-28 20:57:10|86055.6|85951.6|86050.9|85946.9|86057.7|85953.7|86049.7|85945.7|12
1627505840000|2021-07-28 20:57:20|86050.1|85946.1|86056.9|85952.9|86061|85957|86048.7|85944.7|14
1627505850000|2021-07-28 20:57:30|86057.4|85953.4|86055.8|85951.8|86057.4|85953.4|86052.9|85948.9|7
1627505860000|2021-07-28 20:57:40|86049.9|85945.9|86052.7|85948.7|86053|85949|86049.3|85945.3|18
1627505870000|2021-07-28 20:57:50|86052.5|85948.5|86057.7|85953.7|86069.3|85965.3|86051.3|85947.3|19
1627505880000|2021-07-28 20:58:00|86054.9|85950.9|86051.9|85947.9|86056.8|85952.8|86049.5|85945.5|17
1627505890000|2021-07-28 20:58:10|86052.2|85948.2|86053.5|85949.5|86055.7|85951.7|86052.2|85948.2|35
1627505900000|2021-07-28 20:58:20|86053.2|85949.2|86060.5|85956.5|86065|85961|86052.9|85948.9|10
1627505910000|2021-07-28 20:58:30|86061.4|85957.4|86056.5|85952.5|86061.9|85957.9|86055.6|85951.6|16
1627505920000|2021-07-28 20:58:40|86056.4|85952.4|86068.4|85964.4|86068.4|85964.4|86056.1|85952.1|11
1627505930000|2021-07-28 20:58:50|86063.7|85959.7|86054.9|85950.9|86063.7|85959.7|86054.9|85950.9|10
1627505940000|2021-07-28 20:59:00|86055.7|85951.7|86059.5|85955.5|86060.1|85956.1|86055.7|85951.7|24
1627505950000|2021-07-28 20:59:10|86059.7|85955.7|86066.6|85962.6|86072|85968|86059.6|85955.6|18
1627505960000|2021-07-28 20:59:20|86064.9|85960.9|86065.6|85961.6|86065.8|85961.8|86063.3|85959.3|14
1627505970000|2021-07-28 20:59:30|86062.6|85958.6|86061.7|85957.7|86063.6|85959.6|86061.4|85957.4|21
1627505980000|2021-07-28 20:59:40|86061.6|85957.6|86065.1|85961.1|86065.2|85961.2|86060.7|85956.7|17
1627505990000|2021-07-28 20:59:50|86056.6|85952.6|86053.1|85949.1|86058|85954|86051.8|85947.8|19
1627506000000|2021-07-28 21:00:00|86063.6|85959.6|86056.1|85952.1|86063.8|85959.8|86054.3|85950.3|9
1627506020000|2021-07-28 21:00:20|86054.5|85950.5|86054.5|85950.5|86054.5|85950.5|86054.5|85950.5|1
1627506060000|2021-07-28 21:01:00|86044.7|85940.7|86044.7|85940.7|86044.7|85940.7|86044.7|85940.7|1
1627506070000|2021-07-28 21:01:10|86048.3|85944.3|86045.5|85941.5|86048.3|85944.3|86045.5|85941.5|2
1627506080000|2021-07-28 21:01:20|86041.8|85937.8|86063.6|85959.6|86063.6|85959.6|86041.8|85937.8|4
1627506090000|2021-07-28 21:01:30|86063.7|85959.7|86063.7|85959.7|86063.7|85959.7|86063.7|85959.7|1
1627506130000|2021-07-28 21:02:10|86156.9|86052.9|86154.7|86050.7|86159.9|86055.9|86154.7|86050.7|4
1627506140000|2021-07-28 21:02:20|86155|86051|86155|86051|86155|86051|86155|86051|1
1627506160000|2021-07-28 21:02:40|86154.8|86050.8|86154.4|86050.4|86154.8|86050.8|86154.4|86050.4|2
1627506190000|2021-07-28 21:03:10|86161.6|86057.6|86161.5|86057.5|86161.6|86057.6|86161.3|86057.3|5
1627506200000|2021-07-28 21:03:20|86161.6|86057.6|86163.3|86059.3|86163.3|86059.3|86161.6|86057.6|5
1627506210000|2021-07-28 21:03:30|86161.6|86057.6|86161.5|86057.5|86161.6|86057.6|86161|86057|3
1627506220000|2021-07-28 21:03:40|86156.5|86052.5|86156.5|86052.5|86156.5|86052.5|86156.5|86052.5|1
1627506230000|2021-07-28 21:03:50|86156.6|86052.6|86159.7|86055.7|86159.7|86055.7|86156.6|86052.6|2
1627506270000|2021-07-28 21:04:30|86157.4|86053.4|86157.4|86053.4|86157.4|86053.4|86157.4|86053.4|1
1627506280000|2021-07-28 21:04:40|86157.6|86053.6|86164.4|86060.4|86164.4|86060.4|86157.6|86053.6|4
1627506290000|2021-07-28 21:04:50|86164.2|86060.2|86161.5|86057.5|86164.2|86060.2|86161.5|86057.5|2
1627506320000|2021-07-28 21:05:20|86163.5|86059.5|86157.4|86053.4|86163.5|86059.5|86157.4|86053.4|2
1627506330000|2021-07-28 21:05:30|86150.3|86046.3|86152.3|86048.3|86152.3|86048.3|86150.3|86046.3|2
1627506340000|2021-07-28 21:05:40|86152.4|86048.4|86152.6|86048.6|86152.7|86048.7|86152.4|86048.4|3
1627506350000|2021-07-28 21:05:50|86151.7|86047.7|86151.7|86047.7|86151.7|86047.7|86151.7|86047.7|1
1627506360000|2021-07-28 21:06:00|86163.5|86059.5|86163.5|86059.5|86163.5|86059.5|86163.5|86059.5|1
1627506370000|2021-07-28 21:06:10|86167.5|86063.5|86167.5|86063.5|86167.5|86063.5|86167.5|86063.5|1
1627506400000|2021-07-28 21:06:40|86153.1|86049.1|86156.5|86052.5|86156.5|86052.5|86153.1|86049.1|2
1627506410000|2021-07-28 21:06:50|86151.9|86047.9|86149.8|86045.8|86151.9|86047.9|86149.8|86045.8|2
1627506420000|2021-07-28 21:07:00|86148.8|86044.8|86169.1|86065.1|86169.1|86065.1|86148.8|86044.8|6
1627506430000|2021-07-28 21:07:10|86165.3|86061.3|86166.5|86062.5|86166.5|86062.5|86165.3|86061.3|2
1627506450000|2021-07-28 21:07:30|86161.6|86057.6|86163.6|86059.6|86163.6|86059.6|86161.6|86057.6|2
1627506460000|2021-07-28 21:07:40|86161.6|86057.6|86161.6|86057.6|86161.6|86057.6|86161.6|86057.6|1
1627506470000|2021-07-28 21:07:50|86156.1|86052.1|86156.1|86052.1|86156.1|86052.1|86156.1|86052.1|1
1627506490000|2021-07-28 21:08:10|86161.6|86057.6|86150.3|86046.3|86162.2|86058.2|86150.3|86046.3|3
1627506500000|2021-07-28 21:08:20|86150.7|86046.7|86152.4|86048.4|86152.4|86048.4|86150.1|86046.1|3
1627506510000|2021-07-28 21:08:30|86154.9|86050.9|86150.6|86046.6|86154.9|86050.9|86136|86032|3
1627506520000|2021-07-28 21:08:40|86150.3|86046.3|86150.7|86046.7|86153.1|86049.1|86150.3|86046.3|4
1627506530000|2021-07-28 21:08:50|86150.9|86046.9|86151.5|86047.5|86152.7|86048.7|86150.9|86046.9|4
1627506540000|2021-07-28 21:09:00|86152|86048|86152|86048|86152|86048|86152|86048|1
1627506560000|2021-07-28 21:09:20|86161.8|86057.8|86161.8|86057.8|86161.8|86057.8|86161.8|86057.8|1
1627506570000|2021-07-28 21:09:30|86138|86034|86138|86034|86138|86034|86138|86034|1
1627506580000|2021-07-28 21:09:40|86144.9|86040.9|86144.9|86040.9|86144.9|86040.9|86144.9|86040.9|1
1627506590000|2021-07-28 21:09:50|86140.8|86036.8|86132.8|86028.8|86140.8|86036.8|86132.8|86028.8|2
1627506600000|2021-07-28 21:10:00|86144.7|86040.7|86144.7|86040.7|86144.7|86040.7|86144.7|86040.7|1
1627506610000|2021-07-28 21:10:10|86131.9|86027.9|86119.4|86015.4|86131.9|86027.9|86119.4|86015.4|3
1627506620000|2021-07-28 21:10:20|86128.3|86024.3|86132.9|86028.9|86132.9|86028.9|86128.3|86024.3|2
1627506630000|2021-07-28 21:10:30|86132.2|86028.2|86135.5|86031.5|86135.5|86031.5|86132.2|86028.2|5
1627506640000|2021-07-28 21:10:40|86128.2|86024.2|86130.7|86026.7|86138.4|86034.4|86128.2|86024.2|6
1627506650000|2021-07-28 21:10:50|86136.2|86032.2|86126|86022|86136.2|86032.2|86126|86022|2
1627506660000|2021-07-28 21:11:00|86140.3|86036.3|86133.2|86029.2|86140.3|86036.3|86133.2|86029.2|2
1627506670000|2021-07-28 21:11:10|86133.1|86029.1|86141.8|86037.8|86141.8|86037.8|86133.1|86029.1|5
1627506680000|2021-07-28 21:11:20|86132.6|86028.6|86125.4|86021.4|86138|86034|86125.4|86021.4|5
1627506690000|2021-07-28 21:11:30|86136|86032|86137.4|86033.4|86145.3|86041.3|86136|86032|4
1627506700000|2021-07-28 21:11:40|86144.1|86040.1|86140.6|86036.6|86144.6|86040.6|86137.6|86033.6|11
1627506710000|2021-07-28 21:11:50|86127.1|86023.1|86140.2|86036.2|86140.2|86036.2|86127|86023|4
1627506720000|2021-07-28 21:12:00|86141.4|86037.4|86139.6|86035.6|86146.5|86042.5|86136|86032|8
1627506730000|2021-07-28 21:12:10|86140.9|86036.9|86138.4|86034.4|86147.5|86043.5|86130.7|86026.7|14
1627506740000|2021-07-28 21:12:20|86135.3|86031.3|86145.1|86041.1|86151.6|86047.6|86134.6|86030.6|22
1627506750000|2021-07-28 21:12:30|86139.2|86035.2|86128.5|86024.5|86139.2|86035.2|86128.5|86024.5|2
1627506760000|2021-07-28 21:12:40|86149.2|86045.2|86132.9|86028.9|86149.2|86045.2|86132.1|86028.1|8
1627506770000|2021-07-28 21:12:50|86128.2|86024.2|86134.3|86030.3|86139.6|86035.6|86128.2|86024.2|16
1627506780000|2021-07-28 21:13:00|86134.6|86030.6|86124.7|86020.7|86135.1|86031.1|86124.7|86020.7|12
1627506790000|2021-07-28 21:13:10|86124.6|86020.6|86125.3|86021.3|86130.7|86026.7|86121.4|86017.4|12
1627506800000|2021-07-28 21:13:20|86128.9|86024.9|86134.3|86030.3|86147.7|86043.7|86122.8|86018.8|12
1627506810000|2021-07-28 21:13:30|86131.6|86027.6|86120.6|86016.6|86135.1|86031.1|86117.6|86013.6|7
1627506820000|2021-07-28 21:13:40|86120.5|86016.5|86136.9|86032.9|86139.8|86035.8|86120.5|86016.5|18
1627506830000|2021-07-28 21:13:50|86119.8|86015.8|86125.1|86021.1|86129.7|86025.7|86119.8|86015.8|7
1627506840000|2021-07-28 21:14:00|86126.4|86022.4|86127|86023|86130.1|86026.1|86124.5|86020.5|20
1627506850000|2021-07-28 21:14:10|86127.1|86023.1|86120.3|86016.3|86131.2|86027.2|86120.3|86016.3|9
1627506860000|2021-07-28 21:14:20|86121.6|86017.6|86120.2|86016.2|86126.1|86022.1|86117.2|86013.2|5
1627506870000|2021-07-28 21:14:30|86130.3|86026.3|86126.1|86022.1|86130.3|86026.3|86124.8|86020.8|4
1627506880000|2021-07-28 21:14:40|86131.9|86027.9|86125.9|86021.9|86133|86029|86122.4|86018.4|8
1627506890000|2021-07-28 21:14:50|86128.3|86024.3|86120.6|86016.6|86132.7|86028.7|86120.6|86016.6|6
1627506900000|2021-07-28 21:15:00|86108.2|86004.2|86069.6|85965.6|86111.8|86007.8|86059.2|85955.2|31
1627506910000|2021-07-28 21:15:10|86071.3|85967.3|86067.8|85963.8|86088.3|85984.3|86065.8|85961.8|20
1627506920000|2021-07-28 21:15:20|86068.8|85964.8|86083.6|85979.6|86083.6|85979.6|86059.2|85955.2|11
1627506930000|2021-07-28 21:15:30|86077.5|85973.5|86066.4|85962.4|86081.4|85977.4|86063.4|85959.4|13
1627506940000|2021-07-28 21:15:40|86067.6|85963.6|86065.6|85961.6|86071.4|85967.4|86054|85950|10
1627506950000|2021-07-28 21:15:50|86062.9|85958.9|86068.9|85964.9|86087.7|85983.7|86062.9|85958.9|16
1627506960000|2021-07-28 21:16:00|86068.5|85964.5|86069.7|85965.7|86069.7|85965.7|86064.3|85960.3|8
1627506970000|2021-07-28 21:16:10|86067.6|85963.6|86059.5|85955.5|86075|85971|86059.5|85955.5|7
1627506980000|2021-07-28 21:16:20|86059.8|85955.8|86057.8|85953.8|86082.9|85978.9|86057.6|85953.6|10
1627506990000|2021-07-28 21:16:30|86060|85956|86054.2|85950.2|86061.4|85957.4|86049.6|85945.6|7
1627507000000|2021-07-28 21:16:40|86053.5|85949.5|86071.8|85967.8|86071.8|85967.8|86049.5|85945.5|11
1627507010000|2021-07-28 21:16:50|86074.5|85970.5|86059.1|85955.1|86074.5|85970.5|86058.9|85954.9|14
1627507020000|2021-07-28 21:17:00|86061|85957|86072.2|85968.2|86092.7|85988.7|86059.4|85955.4|9
1627507030000|2021-07-28 21:17:10|86073|85969|86073.3|85969.3|86078.9|85974.9|86072|85968|6
1627507040000|2021-07-28 21:17:20|86072.7|85968.7|86066.2|85962.2|86088.8|85984.8|86066.2|85962.2|8
1627507050000|2021-07-28 21:17:30|86066.6|85962.6|86061.7|85957.7|86066.6|85962.6|86061.7|85957.7|5
1627507060000|2021-07-28 21:17:40|86058.7|85954.7|86066.7|85962.7|86072.6|85968.6|86058.7|85954.7|3
1627507070000|2021-07-28 21:17:50|86063.3|85959.3|86056.4|85952.4|86064.5|85960.5|86056.4|85952.4|7
1627507080000|2021-07-28 21:18:00|86056.7|85952.7|86064.8|85960.8|86070.4|85966.4|86056.7|85952.7|8
1627507090000|2021-07-28 21:18:10|86064|85960|86063.7|85959.7|86064|85960|86062.5|85958.5|4
1627507100000|2021-07-28 21:18:20|86064.4|85960.4|86069.8|85965.8|86069.8|85965.8|86058.1|85954.1|4
1627507110000|2021-07-28 21:18:30|86066.2|85962.2|86069.1|85965.1|86069.1|85965.1|86065.1|85961.1|3
1627507120000|2021-07-28 21:18:40|86059.2|85955.2|86068.3|85964.3|86071.7|85967.7|86058.4|85954.4|5
1627507130000|2021-07-28 21:18:50|86066.5|85962.5|86057.3|85953.3|86066.5|85962.5|86056.6|85952.6|6
1627507140000|2021-07-28 21:19:00|86058.1|85954.1|86069|85965|86072.5|85968.5|86057|85953|4
1627507150000|2021-07-28 21:19:10|86063.3|85959.3|86065.5|85961.5|86065.5|85961.5|86060.4|85956.4|5
1627507160000|2021-07-28 21:19:20|86064.2|85960.2|86065.4|85961.4|86077.6|85973.6|86064.2|85960.2|4
1627507170000|2021-07-28 21:19:30|86063.9|85959.9|86061|85957|86067.7|85963.7|86061|85957|4
1627507180000|2021-07-28 21:19:40|86062.8|85958.8|86064.2|85960.2|86064.2|85960.2|86062.8|85958.8|2
1627507190000|2021-07-28 21:19:50|86055.9|85951.9|86068.9|85964.9|86068.9|85964.9|86055.3|85951.3|5
1627507200000|2021-07-28 21:20:00|86070.6|85966.6|86059.2|85955.2|86070.6|85966.6|86057.9|85953.9|5
1627507210000|2021-07-28 21:20:10|86059.6|85955.6|86063.2|85959.2|86071.4|85967.4|86055.8|85951.8|8
1627507220000|2021-07-28 21:20:20|86068.4|85964.4|86062.4|85958.4|86068.4|85964.4|86061.6|85957.6|6
1627507230000|2021-07-28 21:20:30|86064.9|85960.9|86058.6|85954.6|86064.9|85960.9|86058.6|85954.6|3
1627507240000|2021-07-28 21:20:40|86059.2|85955.2|86067.3|85963.3|86074|85970|86059.2|85955.2|4
1627507250000|2021-07-28 21:20:50|86067.7|85963.7|86058.6|85954.6|86067.7|85963.7|86058.4|85954.4|5
1627507260000|2021-07-28 21:21:00|86059.3|85955.3|86059.8|85955.8|86060.1|85956.1|86059.3|85955.3|3
1627507270000|2021-07-28 21:21:10|86075.4|85971.4|86068.3|85964.3|86076.2|85972.2|86068.3|85964.3|5
1627507280000|2021-07-28 21:21:20|86067.3|85963.3|86067.3|85963.3|86067.3|85963.3|86067.3|85963.3|1
1627507290000|2021-07-28 21:21:30|86069.9|85965.9|86062.7|85958.7|86076.2|85972.2|86062.7|85958.7|4
1627507300000|2021-07-28 21:21:40|86058.2|85954.2|86059.6|85955.6|86059.9|85955.9|86058.2|85954.2|4
1627507310000|2021-07-28 21:21:50|86080.7|85976.7|86059|85955|86080.7|85976.7|86059|85955|5
1627507320000|2021-07-28 21:22:00|86057.6|85953.6|86059.4|85955.4|86059.4|85955.4|86057.6|85953.6|6
1627507330000|2021-07-28 21:22:10|86060|85956|86060|85956|86060|85956|86060|85956|1
1627507340000|2021-07-28 21:22:20|86059.6|85955.6|86072.5|85968.5|86073|85969|86059.6|85955.6|4
1627507350000|2021-07-28 21:22:30|86074.2|85970.2|86061.1|85957.1|86074.2|85970.2|86061.1|85957.1|3
1627507360000|2021-07-28 21:22:40|86059.9|85955.9|86057.4|85953.4|86060.2|85956.2|86057.4|85953.4|7
1627507370000|2021-07-28 21:22:50|86057.6|85953.6|86057.2|85953.2|86059.3|85955.3|86057.2|85953.2|8
1627507380000|2021-07-28 21:23:00|86053|85949|86056.6|85952.6|86056.6|85952.6|86053|85949|3
1627507390000|2021-07-28 21:23:10|86061.1|85957.1|86058.1|85954.1|86061.1|85957.1|86058.1|85954.1|2
1627507400000|2021-07-28 21:23:20|86059.2|85955.2|86058.4|85954.4|86059.2|85955.2|86058.4|85954.4|2
1627507410000|2021-07-28 21:23:30|86057.1|85953.1|86061.1|85957.1|86061.1|85957.1|86057.1|85953.1|2
1627507420000|2021-07-28 21:23:40|86058.8|85954.8|86071.2|85967.2|86074.7|85970.7|86058.8|85954.8|5
1627507430000|2021-07-28 21:23:50|86069.1|85965.1|86059|85955|86069.9|85965.9|86059|85955|5
1627507440000|2021-07-28 21:24:00|86057.8|85953.8|86062.9|85958.9|86066.8|85962.8|86053.7|85949.7|6
1627507450000|2021-07-28 21:24:10|86061|85957|86056.4|85952.4|86061|85957|86056.1|85952.1|6
1627507460000|2021-07-28 21:24:20|86057.9|85953.9|86057.2|85953.2|86057.9|85953.9|86056.1|85952.1|3
1627507470000|2021-07-28 21:24:30|86056.7|85952.7|86074.2|85970.2|86080.7|85976.7|86056.7|85952.7|4
1627507480000|2021-07-28 21:24:40|86074.6|85970.6|86054.8|85950.8|86074.6|85970.6|86054.8|85950.8|5
1627507490000|2021-07-28 21:24:50|86053.4|85949.4|86059.1|85955.1|86068.4|85964.4|86053.4|85949.4|8
1627507500000|2021-07-28 21:25:00|86058.8|85954.8|86063.2|85959.2|86063.2|85959.2|86058.8|85954.8|8
1627507510000|2021-07-28 21:25:10|86071.6|85967.6|86066.8|85962.8|86071.6|85967.6|86066.8|85962.8|3
1627507520000|2021-07-28 21:25:20|86074.2|85970.2|86068.2|85964.2|86074.2|85970.2|86067.5|85963.5|4
1627507530000|2021-07-28 21:25:30|86060.2|85956.2|86072.5|85968.5|86080.7|85976.7|86060.2|85956.2|4
1627507540000|2021-07-28 21:25:40|86067.1|85963.1|86068.3|85964.3|86070.1|85966.1|86067.1|85963.1|4
1627507550000|2021-07-28 21:25:50|86070.4|85966.4|86065.2|85961.2|86080.7|85976.7|86065.2|85961.2|5
1627507560000|2021-07-28 21:26:00|86061|85957|86069|85965|86070|85966|86061|85957|11
1627507570000|2021-07-28 21:26:10|86063.2|85959.2|86064|85960|86064|85960|86063.2|85959.2|3
1627507580000|2021-07-28 21:26:20|86063.9|85959.9|86076.5|85972.5|86083.8|85979.8|86063.9|85959.9|3
1627507590000|2021-07-28 21:26:30|86081.5|85977.5|86053.5|85949.5|86083.6|85979.6|86053.5|85949.5|4
1627507600000|2021-07-28 21:26:40|86052.5|85948.5|86059|85955|86060.3|85956.3|86052.5|85948.5|5
1627507610000|2021-07-28 21:26:50|86060|85956|86068|85964|86072.2|85968.2|86059.7|85955.7|7
1627507620000|2021-07-28 21:27:00|86066.8|85962.8|86062.4|85958.4|86066.8|85962.8|86061.8|85957.8|10
1627507630000|2021-07-28 21:27:10|86061.1|85957.1|86074.3|85970.3|86084.4|85980.4|86061.1|85957.1|6
1627507640000|2021-07-28 21:27:20|86070.7|85966.7|86067.2|85963.2|86072.2|85968.2|86067.2|85963.2|4
1627507650000|2021-07-28 21:27:30|86068.4|85964.4|86064.7|85960.7|86075.6|85971.6|86063.4|85959.4|12
1627507660000|2021-07-28 21:27:40|86065.3|85961.3|86067.5|85963.5|86067.6|85963.6|86064.7|85960.7|7
1627507670000|2021-07-28 21:27:50|86067.8|85963.8|86058|85954|86067.8|85963.8|86058|85954|5
1627507680000|2021-07-28 21:28:00|86073.2|85969.2|86069.5|85965.5|86073.2|85969.2|86064.4|85960.4|8
1627507690000|2021-07-28 21:28:10|86072.9|85968.9|86070.8|85966.8|86072.9|85968.9|86069.4|85965.4|3
1627507700000|2021-07-28 21:28:20|86061.6|85957.6|86055.3|85951.3|86061.6|85957.6|86055.3|85951.3|2
1627507710000|2021-07-28 21:28:30|86061.6|85957.6|86069.3|85965.3|86082.6|85978.6|86061.6|85957.6|8
1627507720000|2021-07-28 21:28:40|86066.1|85962.1|86056.6|85952.6|86069.3|85965.3|86056.6|85952.6|6
1627507730000|2021-07-28 21:28:50|86058.7|85954.7|86065.3|85961.3|86067.3|85963.3|86058.7|85954.7|7
1627507740000|2021-07-28 21:29:00|86062.6|85958.6|86062.6|85958.6|86062.6|85958.6|86062|85958|3
1627507750000|2021-07-28 21:29:10|86075.7|85971.7|86068.4|85964.4|86076.1|85972.1|86068.4|85964.4|5
1627507760000|2021-07-28 21:29:20|86068.7|85964.7|86054.2|85950.2|86069.9|85965.9|86054.2|85950.2|5
1627507770000|2021-07-28 21:29:30|86054.9|85950.9|86066.7|85962.7|86083.2|85979.2|86054.9|85950.9|5
1627507780000|2021-07-28 21:29:40|86065.5|85961.5|86066.6|85962.6|86066.7|85962.7|86065.5|85961.5|4
1627507790000|2021-07-28 21:29:50|86063.5|85959.5|86063.2|85959.2|86068.1|85964.1|86063.2|85959.2|5
1627507800000|2021-07-28 21:30:00|86062.9|85958.9|86064.2|85960.2|86069.2|85965.2|86061|85957|9
1627507810000|2021-07-28 21:30:10|86065.1|85961.1|86062.1|85958.1|86065.3|85961.3|86062.1|85958.1|6
1627507820000|2021-07-28 21:30:20|86080|85976|86069.7|85965.7|86080|85976|86069.6|85965.6|7
1627507830000|2021-07-28 21:30:30|86071.5|85967.5|86061.2|85957.2|86071.5|85967.5|86059.7|85955.7|10
1627507840000|2021-07-28 21:30:40|86072.4|85968.4|86068.9|85964.9|86072.4|85968.4|86067.6|85963.6|4
1627507850000|2021-07-28 21:30:50|86068.8|85964.8|86069.4|85965.4|86069.4|85965.4|86066.3|85962.3|5
1627507860000|2021-07-28 21:31:00|86076.4|85972.4|86061.3|85957.3|86076.4|85972.4|86061.3|85957.3|9
1627507870000|2021-07-28 21:31:10|86054|85950|86054.5|85950.5|86057.1|85953.1|86054|85950|3
1627507880000|2021-07-28 21:31:20|86051.3|85947.3|86058.5|85954.5|86066.2|85962.2|86051.3|85947.3|5
1627507890000|2021-07-28 21:31:30|86059|85955|86068.6|85964.6|86075.4|85971.4|86059|85955|5
1627507900000|2021-07-28 21:31:40|86063.5|85959.5|86059.2|85955.2|86065|85961|86056.3|85952.3|14
1627507910000|2021-07-28 21:31:50|86052.4|85948.4|86059|85955|86067.4|85963.4|86052.4|85948.4|32
1627507920000|2021-07-28 21:32:00|86058.6|85954.6|86053.3|85949.3|86060.8|85956.8|86053.3|85949.3|20
1627507930000|2021-07-28 21:32:10|86054|85950|86055.4|85951.4|86055.5|85951.5|86052.2|85948.2|10
1627507940000|2021-07-28 21:32:20|86056.3|85952.3|86057.7|85953.7|86063.8|85959.8|86055.6|85951.6|19
1627507950000|2021-07-28 21:32:30|86057.9|85953.9|86059.8|85955.8|86060.9|85956.9|86057.3|85953.3|11
1627507960000|2021-07-28 21:32:40|86069.4|85965.4|86056.2|85952.2|86069.4|85965.4|86056.2|85952.2|14
1627507970000|2021-07-28 21:32:50|86057.2|85953.2|86054.4|85950.4|86057.2|85953.2|86054.2|85950.2|7
1627507980000|2021-07-28 21:33:00|86054.7|85950.7|86056.1|85952.1|86059.7|85955.7|86052.2|85948.2|13
1627507990000|2021-07-28 21:33:10|86055.9|85951.9|86057.6|85953.6|86060.4|85956.4|86055.9|85951.9|9
1627508000000|2021-07-28 21:33:20|86057.9|85953.9|86057.2|85953.2|86058.9|85954.9|86057.1|85953.1|12
1627508010000|2021-07-28 21:33:30|86055.3|85951.3|86054|85950|86055.9|85951.9|86052.6|85948.6|18
1627508020000|2021-07-28 21:33:40|86052.8|85948.8|86053.6|85949.6|86059.5|85955.5|86052.8|85948.8|14
1627508030000|2021-07-28 21:33:50|86054.8|85950.8|86053.9|85949.9|86054.8|85950.8|86053.9|85949.9|4
1627508040000|2021-07-28 21:34:00|86053.8|85949.8|86053.5|85949.5|86061.2|85957.2|86052.3|85948.3|18
1627508050000|2021-07-28 21:34:10|86054|85950|86052.4|85948.4|86054.5|85950.5|86052.1|85948.1|9
1627508060000|2021-07-28 21:34:20|86053.2|85949.2|86052.3|85948.3|86054.5|85950.5|86052.1|85948.1|9
1627508070000|2021-07-28 21:34:30|86057.4|85953.4|86054.2|85950.2|86059.4|85955.4|86052.3|85948.3|18
1627508080000|2021-07-28 21:34:40|86054.1|85950.1|86052.2|85948.2|86054.2|85950.2|86052.1|85948.1|24
1627508090000|2021-07-28 21:34:50|86052|85948|86055|85951|86057.6|85953.6|86052|85948|9
1627508100000|2021-07-28 21:35:00|86054.9|85950.9|86053.1|85949.1|86055.6|85951.6|86051|85947|28
1627508110000|2021-07-28 21:35:10|86053.5|85949.5|86054|85950|86057.4|85953.4|86051.9|85947.9|17
1627508120000|2021-07-28 21:35:20|86053.7|85949.7|86053.8|85949.8|86054.6|85950.6|86051.3|85947.3|17
1627508130000|2021-07-28 21:35:30|86054.1|85950.1|86054.3|85950.3|86055.8|85951.8|86053.9|85949.9|18
1627508140000|2021-07-28 21:35:40|86054.5|85950.5|86055.5|85951.5|86059.4|85955.4|86054.4|85950.4|28
1627508150000|2021-07-28 21:35:50|86056.6|85952.6|86054.2|85950.2|86056.6|85952.6|86054.2|85950.2|5
1627508160000|2021-07-28 21:36:00|86065.1|85961.1|86056.7|85952.7|86065.1|85961.1|86053.3|85949.3|13
1627508170000|2021-07-28 21:36:10|86053.7|85949.7|86056.7|85952.7|86056.7|85952.7|86052.4|85948.4|13
1627508180000|2021-07-28 21:36:20|86054.5|85950.5|86053.6|85949.6|86060.2|85956.2|86052.8|85948.8|13
1627508190000|2021-07-28 21:36:30|86054.1|85950.1|86053.3|85949.3|86056.4|85952.4|86053.1|85949.1|7
1627508200000|2021-07-28 21:36:40|86054.1|85950.1|86053.6|85949.6|86054.1|85950.1|86053.6|85949.6|3
1627508210000|2021-07-28 21:36:50|86058.1|85954.1|86059.8|85955.8|86061.4|85957.4|86058.1|85954.1|6
1627508220000|2021-07-28 21:37:00|86059.7|85955.7|86058.4|85954.4|86059.7|85955.7|86055.9|85951.9|8
1627508230000|2021-07-28 21:37:10|86062.4|85958.4|86053.7|85949.7|86062.7|85958.7|86051.8|85947.8|14
1627508240000|2021-07-28 21:37:20|86054.2|85950.2|86053.5|85949.5|86057.9|85953.9|86053.3|85949.3|17
1627508250000|2021-07-28 21:37:30|86055.7|85951.7|86059.3|85955.3|86059.5|85955.5|86053.8|85949.8|10
1627508260000|2021-07-28 21:37:40|86056.9|85952.9|86055.2|85951.2|86059.1|85955.1|86053.9|85949.9|10
1627508270000|2021-07-28 21:37:50|86055.6|85951.6|86058|85954|86061|85957|86055.5|85951.5|9
1627508280000|2021-07-28 21:38:00|86059.1|85955.1|86056.9|85952.9|86059.3|85955.3|86056.5|85952.5|6
1627508290000|2021-07-28 21:38:10|86056.3|85952.3|86058.3|85954.3|86060.2|85956.2|86054.2|85950.2|10
1627508300000|2021-07-28 21:38:20|86056.3|85952.3|86057.2|85953.2|86058.3|85954.3|86055.3|85951.3|8
1627508310000|2021-07-28 21:38:30|86058.5|85954.5|86054.8|85950.8|86062.8|85958.8|86053.3|85949.3|21
1627508320000|2021-07-28 21:38:40|86055.2|85951.2|86054.9|85950.9|86056.8|85952.8|86054|85950|15
1627508330000|2021-07-28 21:38:50|86055.6|85951.6|86055.2|85951.2|86057.3|85953.3|86054.9|85950.9|8
1627508340000|2021-07-28 21:39:00|86063.5|85959.5|86055.4|85951.4|86063.5|85959.5|86055.4|85951.4|8
1627508350000|2021-07-28 21:39:10|86055.7|85951.7|86054.5|85950.5|86056.8|85952.8|86054.5|85950.5|14
1627508360000|2021-07-28 21:39:20|86053.9|85949.9|86055.4|85951.4|86055.8|85951.8|86053.4|85949.4|7
1627508370000|2021-07-28 21:39:30|86056.4|85952.4|86056.4|85952.4|86059.6|85955.6|86054.2|85950.2|14
1627508380000|2021-07-28 21:39:40|86057|85953|86055.1|85951.1|86058.3|85954.3|86055.1|85951.1|8
1627508390000|2021-07-28 21:39:50|86056|85952|86057.5|85953.5|86061.8|85957.8|86056|85952|13
1627508400000|2021-07-28 21:40:00|86053.7|85949.7|86054.3|85950.3|86056.3|85952.3|86053.7|85949.7|7
1627508410000|2021-07-28 21:40:10|86055.2|85951.2|86054.5|85950.5|86056.8|85952.8|86054.1|85950.1|9
1627508420000|2021-07-28 21:40:20|86060.6|85956.6|86055.5|85951.5|86062.2|85958.2|86053.7|85949.7|11
1627508430000|2021-07-28 21:40:30|86057|85953|86054.3|85950.3|86057.9|85953.9|86053|85949|13
1627508440000|2021-07-28 21:40:40|86061.1|85957.1|86057.5|85953.5|86061.3|85957.3|86057.3|85953.3|6
1627508450000|2021-07-28 21:40:50|86058.3|85954.3|86056.3|85952.3|86058.9|85954.9|86055.3|85951.3|15
1627508460000|2021-07-28 21:41:00|86056.1|85952.1|86056.1|85952.1|86056.1|85952.1|86055.9|85951.9|3
1627508470000|2021-07-28 21:41:10|86067.1|85963.1|86058.2|85954.2|86067.1|85963.1|86056.3|85952.3|12
1627508480000|2021-07-28 21:41:20|86056.4|85952.4|86054.4|85950.4|86057.5|85953.5|86054.4|85950.4|12
1627508490000|2021-07-28 21:41:30|86053.9|85949.9|86056.1|85952.1|86057.5|85953.5|86053.8|85949.8|10
1627508500000|2021-07-28 21:41:40|86061|85957|86058.8|85954.8|86061.3|85957.3|86055|85951|9
1627508510000|2021-07-28 21:41:50|86058.9|85954.9|86056.3|85952.3|86058.9|85954.9|86054.2|85950.2|5
1627508520000|2021-07-28 21:42:00|86056|85952|86058.7|85954.7|86059|85955|86054.3|85950.3|7
1627508530000|2021-07-28 21:42:10|86058.6|85954.6|86045.6|85941.6|86059.1|85955.1|86045.6|85941.6|14
1627508540000|2021-07-28 21:42:20|86051.8|85947.8|86048.3|85944.3|86054.7|85950.7|86048.3|85944.3|7
1627508550000|2021-07-28 21:42:30|86049.9|85945.9|86056.4|85952.4|86058.5|85954.5|86049.5|85945.5|10
1627508560000|2021-07-28 21:42:40|86057.5|85953.5|86053.9|85949.9|86060.1|85956.1|86053.1|85949.1|7
1627508570000|2021-07-28 21:42:50|86057.2|85953.2|86055.4|85951.4|86061.7|85957.7|86055.2|85951.2|15
1627508580000|2021-07-28 21:43:00|86057.5|85953.5|86050.6|85946.6|86060.2|85956.2|86050.6|85946.6|7
1627508590000|2021-07-28 21:43:10|86053.3|85949.3|86052.3|85948.3|86059.2|85955.2|86045.7|85941.7|6
1627508600000|2021-07-28 21:43:20|86047.1|85943.1|86056.3|85952.3|86057|85953|86047.1|85943.1|6
1627508610000|2021-07-28 21:43:30|86054.9|85950.9|86052.1|85948.1|86057.9|85953.9|86050.9|85946.9|12
1627508620000|2021-07-28 21:43:40|86060.2|85956.2|86055|85951|86060.2|85956.2|86055|85951|8
1627508630000|2021-07-28 21:43:50|86057.4|85953.4|86063.7|85959.7|86078.4|85974.4|86057.4|85953.4|5
1627508640000|2021-07-28 21:44:00|86064.8|85960.8|86054.3|85950.3|86066.3|85962.3|86050.9|85946.9|11
1627508650000|2021-07-28 21:44:10|86053.8|85949.8|86055.3|85951.3|86058|85954|86051.3|85947.3|14
1627508660000|2021-07-28 21:44:20|86051.2|85947.2|86052.7|85948.7|86054.3|85950.3|86051.2|85947.2|10
1627508670000|2021-07-28 21:44:30|86054.3|85950.3|86056.6|85952.6|86056.8|85952.8|86051.2|85947.2|12
1627508680000|2021-07-28 21:44:40|86057.2|85953.2|86057.1|85953.1|86062.8|85958.8|86055.3|85951.3|11
1627508690000|2021-07-28 21:44:50|86057.3|85953.3|86050.7|85946.7|86059.7|85955.7|86050.7|85946.7|12
1627508700000|2021-07-28 21:45:00|86053.4|85949.4|86042.1|85938.1|86056.4|85952.4|86042.1|85938.1|13
1627508710000|2021-07-28 21:45:10|86049.4|85945.4|86042|85938|86053.1|85949.1|86042|85938|10
1627508720000|2021-07-28 21:45:20|86048|85944|86044.5|85940.5|86051.7|85947.7|86044.5|85940.5|7
1627508730000|2021-07-28 21:45:30|86060.5|85956.5|86055|85951|86064.3|85960.3|86055|85951|11
1627508740000|2021-07-28 21:45:40|86055.6|85951.6|86057|85953|86058.3|85954.3|86055.6|85951.6|3
1627508750000|2021-07-28 21:45:50|86068.1|85964.1|86056.6|85952.6|86068.1|85964.1|86044.6|85940.6|16
1627508760000|2021-07-28 21:46:00|86057.8|85953.8|86055.7|85951.7|86058.7|85954.7|86050.7|85946.7|7
1627508770000|2021-07-28 21:46:10|86054.4|85950.4|86053.7|85949.7|86056.5|85952.5|86052.4|85948.4|10
1627508780000|2021-07-28 21:46:20|86055.1|85951.1|86057.3|85953.3|86057.3|85953.3|86052.1|85948.1|8
1627508790000|2021-07-28 21:46:30|86057.2|85953.2|86055.6|85951.6|86064.9|85960.9|86054.9|85950.9|10
1627508800000|2021-07-28 21:46:40|86055.4|85951.4|86048.8|85944.8|86057.3|85953.3|86048.8|85944.8|10
1627508810000|2021-07-28 21:46:50|86052|85948|86056.2|85952.2|86056.2|85952.2|86045.3|85941.3|9
1627508820000|2021-07-28 21:47:00|86056.6|85952.6|86052.5|85948.5|86057.7|85953.7|86050.7|85946.7|4
1627508830000|2021-07-28 21:47:10|86056|85952|86050.6|85946.6|86056.1|85952.1|86050.6|85946.6|4
1627508840000|2021-07-28 21:47:20|86062.9|85958.9|86073.8|85969.8|86074.8|85970.8|86060.4|85956.4|5
1627508850000|2021-07-28 21:47:30|86068.2|85964.2|86058.5|85954.5|86068.2|85964.2|86054.9|85950.9|8
1627508860000|2021-07-28 21:47:40|86058.1|85954.1|86058.7|85954.7|86060|85956|86048.7|85944.7|11
1627508870000|2021-07-28 21:47:50|86059.5|85955.5|86059.8|85955.8|86059.8|85955.8|86050.8|85946.8|11
1627508880000|2021-07-28 21:48:00|86054|85950|86055.1|85951.1|86058.4|85954.4|86053.5|85949.5|5
1627508890000|2021-07-28 21:48:10|86052.9|85948.9|86062.9|85958.9|86062.9|85958.9|86052.9|85948.9|5
1627508900000|2021-07-28 21:48:20|86063.5|85959.5|86062.2|85958.2|86074.8|85970.8|86060.5|85956.5|4
1627508910000|2021-07-28 21:48:30|86059.5|85955.5|86040.3|85936.3|86059.5|85955.5|86040.3|85936.3|2
1627508920000|2021-07-28 21:48:40|86051|85947|86061.4|85957.4|86061.4|85957.4|86046.5|85942.5|10
1627508930000|2021-07-28 21:48:50|86056|85952|86051.6|85947.6|86057.6|85953.6|86050.7|85946.7|11
1627508940000|2021-07-28 21:49:00|86053.8|85949.8|86049.9|85945.9|86053.8|85949.8|86049.9|85945.9|7
1627508950000|2021-07-28 21:49:10|86055.9|85951.9|86056.3|85952.3|86058.8|85954.8|86055.9|85951.9|7
1627508960000|2021-07-28 21:49:20|86057.2|85953.2|86053.3|85949.3|86057.7|85953.7|86053.3|85949.3|6
1627508970000|2021-07-28 21:49:30|86053.6|85949.6|86050.2|85946.2|86061.9|85957.9|86049.2|85945.2|10
1627508980000|2021-07-28 21:49:40|86050.3|85946.3|86055.3|85951.3|86057.9|85953.9|86049.9|85945.9|15
1627508990000|2021-07-28 21:49:50|86056.5|85952.5|86051|85947|86057.2|85953.2|86051|85947|10
1627509000000|2021-07-28 21:50:00|86057|85953|86060.4|85956.4|86060.9|85956.9|86053.3|85949.3|9
1627509010000|2021-07-28 21:50:10|86059.5|85955.5|86074.8|85970.8|86074.8|85970.8|86059|85955|7
1627509020000|2021-07-28 21:50:20|86070.2|85966.2|86054.8|85950.8|86070.2|85966.2|86054.8|85950.8|8
1627509030000|2021-07-28 21:50:30|86056.3|85952.3|86046.8|85942.8|86056.3|85952.3|86046.8|85942.8|8
1627509040000|2021-07-28 21:50:40|86047.5|85943.5|86053.1|85949.1|86054.6|85950.6|86047.5|85943.5|11
1627509050000|2021-07-28 21:50:50|86053.4|85949.4|86055.4|85951.4|86059.9|85955.9|86053.4|85949.4|13
1627509060000|2021-07-28 21:51:00|86059.5|85955.5|86064|85960|86064|85960|86059.5|85955.5|5
1627509070000|2021-07-28 21:51:10|86060.8|85956.8|86065.4|85961.4|86065.4|85961.4|86057.7|85953.7|11
1627509080000|2021-07-28 21:51:20|86065.5|85961.5|86060.9|85956.9|86066.9|85962.9|86059.1|85955.1|6
1627509090000|2021-07-28 21:51:30|86064.3|85960.3|86052.3|85948.3|86065.1|85961.1|86052.3|85948.3|5
1627509100000|2021-07-28 21:51:40|86056.4|85952.4|86053.7|85949.7|86058|85954|86048.7|85944.7|4
1627509110000|2021-07-28 21:51:50|86054.7|85950.7|86063.6|85959.6|86063.6|85959.6|86051.7|85947.7|10
1627509120000|2021-07-28 21:52:00|86065.7|85961.7|86067.5|85963.5|86076.8|85972.8|86055.5|85951.5|18
1627509130000|2021-07-28 21:52:10|86068.8|85964.8|86073.5|85969.5|86074.1|85970.1|86067.6|85963.6|45
1627509140000|2021-07-28 21:52:20|86073.4|85969.4|86072.8|85968.8|86075|85971|86070.4|85966.4|27
1627509150000|2021-07-28 21:52:30|86071.9|85967.9|86073|85969|86073.4|85969.4|86070.9|85966.9|13
1627509160000|2021-07-28 21:52:40|86072.9|85968.9|86080.6|85976.6|86082.6|85978.6|86071.5|85967.5|24
1627509170000|2021-07-28 21:52:50|86081.1|85977.1|86083.1|85979.1|86091.7|85987.7|86079.8|85975.8|41
1627509180000|2021-07-28 21:53:00|86083.3|85979.3|86089.4|85985.4|86090.3|85986.3|86082|85978|40
1627509190000|2021-07-28 21:53:10|86089|85985|86086.9|85982.9|86091.9|85987.9|86086.5|85982.5|24
1627509200000|2021-07-28 21:53:20|86087.3|85983.3|86084.5|85980.5|86087.6|85983.6|86084.5|85980.5|22
1627509210000|2021-07-28 21:53:30|86085.5|85981.5|86079.2|85975.2|86085.5|85981.5|86079.2|85975.2|20
1627509220000|2021-07-28 21:53:40|86079.5|85975.5|86084|85980|86085.4|85981.4|86079.5|85975.5|8
1627509230000|2021-07-28 21:53:50|86083.8|85979.8|86079.8|85975.8|86083.9|85979.9|86079.5|85975.5|6
1627509240000|2021-07-28 21:54:00|86079.9|85975.9|86077.8|85973.8|86079.9|85975.9|86077|85973|13
1627509250000|2021-07-28 21:54:10|86078|85974|86078.5|85974.5|86080|85976|86070.1|85966.1|21
1627509260000|2021-07-28 21:54:20|86073.6|85969.6|86075.5|85971.5|86080.4|85976.4|86071.2|85967.2|32
1627509270000|2021-07-28 21:54:30|86073.1|85969.1|86074.8|85970.8|86077.2|85973.2|86073.1|85969.1|10
1627509280000|2021-07-28 21:54:40|86080.7|85976.7|86079.2|85975.2|86085.3|85981.3|86078.2|85974.2|14
1627509290000|2021-07-28 21:54:50|86077.8|85973.8|86070|85966|86077.8|85973.8|86070|85966|11
1627509300000|2021-07-28 21:55:00|86072.5|85968.5|86075.4|85971.4|86076.5|85972.5|86068.9|85964.9|23
1627509310000|2021-07-28 21:55:10|86074.6|85970.6|86073.1|85969.1|86075.1|85971.1|86072.7|85968.7|9
1627509320000|2021-07-28 21:55:20|86074|85970|86075.5|85971.5|86075.5|85971.5|86072.7|85968.7|18
1627509330000|2021-07-28 21:55:30|86074.8|85970.8|86073|85969|86076|85972|86071.7|85967.7|13
1627509340000|2021-07-28 21:55:40|86071.8|85967.8|86072.6|85968.6|86075.5|85971.5|86071.8|85967.8|12
1627509350000|2021-07-28 21:55:50|86074.4|85970.4|86068.5|85964.5|86076.3|85972.3|86068.5|85964.5|12
1627509360000|2021-07-28 21:56:00|86066.7|85962.7|86067.8|85963.8|86071.8|85967.8|86066.7|85962.7|8
1627509370000|2021-07-28 21:56:10|86070.5|85966.5|86066.6|85962.6|86070.5|85966.5|86065.8|85961.8|6
1627509380000|2021-07-28 21:56:20|86073.1|85969.1|86071.6|85967.6|86073.1|85969.1|86069.4|85965.4|6
1627509390000|2021-07-28 21:56:30|86071.5|85967.5|86064.8|85960.8|86071.6|85967.6|86064.2|85960.2|20
1627509400000|2021-07-28 21:56:40|86064.6|85960.6|86065.3|85961.3|86067.6|85963.6|86064.5|85960.5|17
1627509410000|2021-07-28 21:56:50|86064.5|85960.5|86067.4|85963.4|86072.5|85968.5|86061.3|85957.3|13
1627509420000|2021-07-28 21:57:00|86068.9|85964.9|86068.6|85964.6|86070.6|85966.6|86068.1|85964.1|13
1627509430000|2021-07-28 21:57:10|86068.7|85964.7|86068.3|85964.3|86073|85969|86066.4|85962.4|15
1627509440000|2021-07-28 21:57:20|86068.9|85964.9|86066.7|85962.7|86069.1|85965.1|86064.6|85960.6|21
1627509450000|2021-07-28 21:57:30|86066.2|85962.2|86069|85965|86073.1|85969.1|86066.2|85962.2|15
1627509460000|2021-07-28 21:57:40|86069.2|85965.2|86064.7|85960.7|86069.2|85965.2|86062.5|85958.5|23
1627509470000|2021-07-28 21:57:50|86064.6|85960.6|86070.6|85966.6|86071.2|85967.2|86063.1|85959.1|53
1627509480000|2021-07-28 21:58:00|86069.5|85965.5|86063.5|85959.5|86072|85968|86063.5|85959.5|51
1627509490000|2021-07-28 21:58:10|86063|85959|86057.8|85953.8|86064.7|85960.7|86055.4|85951.4|39
1627509500000|2021-07-28 21:58:20|86056.9|85952.9|86068|85964|86068.1|85964.1|86055.1|85951.1|21
1627509510000|2021-07-28 21:58:30|86068.9|85964.9|86058.7|85954.7|86068.9|85964.9|86058.1|85954.1|23
1627509520000|2021-07-28 21:58:40|86062.3|85958.3|86062|85958|86063.6|85959.6|86060.1|85956.1|28
1627509530000|2021-07-28 21:58:50|86061.8|85957.8|86064|85960|86065.4|85961.4|86059.5|85955.5|22
1627509540000|2021-07-28 21:59:00|86063.9|85959.9|86062.5|85958.5|86064.6|85960.6|86061.8|85957.8|26
1627509550000|2021-07-28 21:59:10|86062.7|85958.7|86059.9|85955.9|86063.4|85959.4|86058.1|85954.1|27
1627509560000|2021-07-28 21:59:20|86060.2|85956.2|86060.9|85956.9|86061.8|85957.8|86057|85953|26
1627509570000|2021-07-28 21:59:30|86061.1|85957.1|86067.3|85963.3|86068.3|85964.3|86055.4|85951.4|13
1627509580000|2021-07-28 21:59:40|86067.6|85963.6|86058|85954|86067.6|85963.6|86056.1|85952.1|14
1627509590000|2021-07-28 21:59:50|86059.3|85955.3|86063|85959|86064.4|85960.4|86057.6|85953.6|19
1627509600000|2021-07-28 22:00:00|86063.4|85959.4|86054.6|85950.6|86068.3|85964.3|86053.1|85949.1|52
1627509610000|2021-07-28 22:00:10|86060.6|85956.6|86068|85964|86076.6|85972.6|86057.4|85953.4|59
1627509620000|2021-07-28 22:00:20|86068.6|85964.6|86083.9|85979.9|86086.6|85982.6|86066.7|85962.7|56
1627509630000|2021-07-28 22:00:30|86083.7|85979.7|86085.5|85981.5|86089.1|85985.1|86081.1|85977.1|69
1627509640000|2021-07-28 22:00:40|86085.4|85981.4|86091|85987|86091.8|85987.8|86085.3|85981.3|49
1627509650000|2021-07-28 22:00:50|86091.1|85987.1|86009|85912.5|86091.7|85987.7|86005.1|85908.9|50
1627509660000|2021-07-28 22:01:00|86007.5|85910.8|86002.6|85912.1|86010.6|85917.1|85995.1|85904.7|71
1627509670000|2021-07-28 22:01:10|86000.2|85912|85998|85917.4|86009.6|85919.4|85996.5|85912|55
1627509680000|2021-07-28 22:01:20|85998.6|85918.4|85993.3|85911|85998.6|85918.7|85990.8|85910|43
1627509690000|2021-07-28 22:01:30|85993.1|85912|85999.5|85919.2|85999.5|85920.3|85988.8|85912|63
1627509700000|2021-07-28 22:01:40|85998.4|85919|85989.1|85916.1|86000.9|85929|85978.3|85915.4|46
1627509710000|2021-07-28 22:01:50|85989.2|85916.2|85966.6|85916.6|85989.4|85922.2|85966|85906.3|46
1627509720000|2021-07-28 22:02:00|85968.7|85918.7|85978.7|85928.7|85983.9|85933.9|85967.9|85917.9|71
1627509730000|2021-07-28 22:02:10|85976.3|85926.3|85979.4|85929.4|85980.7|85930.7|85974|85924|48
1627509740000|2021-07-28 22:02:20|85979|85929|85975.7|85925.7|85989.4|85931.8|85973.3|85912.2|47
1627509750000|2021-07-28 22:02:30|85976.8|85926.8|85977|85927|85979.9|85929.9|85973.1|85923.1|41
1627509760000|2021-07-28 22:02:40|85976.9|85926.9|85974.9|85924.9|85980.1|85930.1|85974.9|85924.9|42
1627509770000|2021-07-28 22:02:50|85976.8|85926.8|85972|85922|85980.1|85930.1|85972|85922|66
1627509780000|2021-07-28 22:03:00|85970.7|85920.7|85969.6|85919.6|85972.5|85922.5|85966.8|85916.8|57
1627509790000|2021-07-28 22:03:10|85971.1|85921.1|85971.1|85921.1|85971.5|85921.5|85968.4|85918.4|51
1627509800000|2021-07-28 22:03:20|85971.2|85921.2|85982.8|85932.8|86000.3|85934.2|85969|85916|31
1627509810000|2021-07-28 22:03:30|85997.9|85919.1|85991.8|85941.8|86004.3|85942.2|85984.2|85914.4|31
1627509820000|2021-07-28 22:03:40|85992.3|85942.3|86004.8|85933.7|86010.9|85942.9|85992.3|85929.2|40
1627509830000|2021-07-28 22:03:50|86004.3|85934.1|86005.7|85931.3|86013.6|85934.1|86003.5|85919.4|48
1627509840000|2021-07-28 22:04:00|86001.4|85931|85980.8|85930.8|86002.2|85937.6|85979.4|85915.2|67
1627509850000|2021-07-28 22:04:10|85980.7|85930.7|85979.8|85929.8|85985.6|85935.6|85979.3|85929.3|67
1627509860000|2021-07-28 22:04:20|85980.1|85930.1|85980.6|85930.6|85983.5|85933.5|85977.3|85927.3|55
1627509870000|2021-07-28 22:04:30|85979.9|85929.9|85981.7|85931.7|85984.3|85934.3|85978.6|85928.6|57
1627509880000|2021-07-28 22:04:40|85979.4|85929.4|85980.7|85930.7|85982.8|85932.8|85975.8|85925.8|59
1627509890000|2021-07-28 22:04:50|85980.4|85930.4|85980.5|85930.5|85982.5|85932.5|85979.2|85929.2|58
1627509900000|2021-07-28 22:05:00|85982.9|85932.9|85975.7|85925.7|85987.7|85932.9|85975.4|85917.3|66
1627509910000|2021-07-28 22:05:10|85978.1|85928.1|85977.3|85927.3|85978.8|85928.8|85975.6|85925.6|61
1627509920000|2021-07-28 22:05:20|85978|85928|85976.5|85926.5|85979.3|85929.3|85975.5|85925.5|51
1627509930000|2021-07-28 22:05:30|85976.7|85926.7|85976.9|85926.9|85980.8|85930.8|85975.6|85925.6|61
1627509940000|2021-07-28 22:05:40|85976.7|85926.7|85976.5|85926.5|85981.6|85931.6|85975.4|85925.4|62
1627509950000|2021-07-28 22:05:50|85975.4|85925.4|85975.2|85925.2|85985.3|85928.7|85973.2|85915.2|61
1627509960000|2021-07-28 22:06:00|85975|85925|85975.3|85925.3|85976.6|85926.6|85974|85924|59
1627509970000|2021-07-28 22:06:10|85974.9|85924.9|85973.9|85923.9|85975.5|85925.5|85972.2|85922.2|58
1627509980000|2021-07-28 22:06:20|85974.5|85924.5|85974.4|85924.4|85976.5|85926.5|85972.4|85922.4|59
1627509990000|2021-07-28 22:06:30|85975.1|85925.1|85975.5|85925.5|85979|85929|85973.5|85923.5|55
1627510000000|2021-07-28 22:06:40|85976|85926|85973.7|85923.7|85977.3|85927.3|85972.6|85922.6|66
1627510010000|2021-07-28 22:06:50|85974.2|85924.2|85975.7|85925.7|85979.5|85929.5|85973.6|85923.6|48
1627510020000|2021-07-28 22:07:00|85976.3|85926.3|85974.8|85924.8|85976.7|85926.7|85973.1|85923.1|39
1627510030000|2021-07-28 22:07:10|85977|85927|85978.4|85928.4|85980.8|85930.8|85974.8|85924.8|47
1627510040000|2021-07-28 22:07:20|85978.1|85928.1|85976.8|85926.8|85978.8|85928.8|85972.5|85922.5|61
1627510050000|2021-07-28 22:07:30|85977.1|85927.1|85974.1|85924.1|85979.3|85929.3|85972.3|85922.3|64
1627510060000|2021-07-28 22:07:40|85974.2|85924.2|85974.9|85924.9|85976.5|85926.5|85971.7|85921.7|57
1627510070000|2021-07-28 22:07:50|85975.9|85925.9|85976.3|85926.3|85976.7|85926.7|85972.8|85922.8|63
1627510080000|2021-07-28 22:08:00|85974.6|85924.6|85975.2|85925.2|85977.1|85927.1|85973.7|85923.7|47
1627510090000|2021-07-28 22:08:10|85975|85925|85974.5|85924.5|85977.1|85927.1|85973.8|85923.8|61
1627510100000|2021-07-28 22:08:20|85973.8|85923.8|85975.3|85925.3|85978.3|85928.3|85971|85921|60
1627510110000|2021-07-28 22:08:30|85975.1|85925.1|85970.8|85920.8|85976.2|85926.2|85970.8|85920.8|64
1627510120000|2021-07-28 22:08:40|85971.8|85921.8|85968.6|85918.6|85980.4|85922.8|85963.8|85909.6|62
1627510130000|2021-07-28 22:08:50|85969.9|85919.9|85968.3|85918.3|85971.3|85921.3|85966.1|85916.1|63
1627510140000|2021-07-28 22:09:00|85968.4|85918.4|85967|85917|85969.6|85919.6|85966|85916|57
1627510150000|2021-07-28 22:09:10|85966.9|85916.9|85964.2|85914.2|85968.8|85918.8|85964.2|85914.2|60
1627510160000|2021-07-28 22:09:20|85964.7|85914.7|85967.4|85917.4|85971.4|85921.4|85964.7|85914.7|64
1627510170000|2021-07-28 22:09:30|85966.9|85916.9|85964.6|85914.6|85969|85919|85964.6|85914.6|53
1627510180000|2021-07-28 22:09:40|85964.5|85914.5|85966.2|85916.2|85971.2|85921.2|85964.5|85914.5|59
1627510190000|2021-07-28 22:09:50|85966.1|85916.1|85964.5|85914.5|85970.2|85920.2|85964.5|85914.5|61
1627510200000|2021-07-28 22:10:00|85964.2|85914.2|85965.3|85915.3|85969.9|85919.9|85963.1|85913.1|63
1627510210000|2021-07-28 22:10:10|85969.6|85919.6|85968.2|85918.2|85970.8|85920.8|85964.9|85914.9|61
1627510220000|2021-07-28 22:10:20|85967.8|85917.8|85970.7|85920.7|85971.3|85921.3|85966.5|85916.5|67
1627510230000|2021-07-28 22:10:30|85969.9|85919.9|85969|85919|85973.6|85923.6|85967.4|85917.4|64
1627510240000|2021-07-28 22:10:40|85968.8|85918.8|85971.7|85921.7|85973.2|85923.2|85968.8|85918.8|61
1627510250000|2021-07-28 22:10:50|85971.8|85921.8|85968.7|85918.7|85973.6|85923.6|85967.3|85917.3|56
1627510260000|2021-07-28 22:11:00|85968.9|85918.9|85969.3|85919.3|85972.3|85922.3|85967.5|85917.5|61
1627510270000|2021-07-28 22:11:10|85968.8|85918.8|85969.6|85919.6|85971.6|85921.6|85964.7|85914.7|61
1627510280000|2021-07-28 22:11:20|85968.8|85918.8|85969.6|85919.6|85972.4|85922.4|85967.2|85917.2|59
1627510290000|2021-07-28 22:11:30|85969.7|85919.7|85969.7|85919.7|85971.4|85921.4|85967.2|85917.2|56
1627510300000|2021-07-28 22:11:40|85969.9|85919.9|85970|85920|85971.2|85921.2|85968.2|85918.2|65
1627510310000|2021-07-28 22:11:50|85970.4|85920.4|85971.3|85921.3|85973.8|85923.8|85968.3|85918.3|60
1627510320000|2021-07-28 22:12:00|85970.8|85920.8|85973|85923|85975.5|85925.5|85968.9|85918.9|65
1627510330000|2021-07-28 22:12:10|85971.7|85921.7|85974.4|85924.4|85978.2|85928.2|85969.7|85919.7|68
1627510340000|2021-07-28 22:12:20|85974.5|85924.5|85972.5|85922.5|85974.7|85924.7|85971.5|85921.5|66
1627510350000|2021-07-28 22:12:30|85971.8|85921.8|85971.6|85921.6|85976.1|85926.1|85970.8|85920.8|49
1627510360000|2021-07-28 22:12:40|85971.3|85921.3|85970.5|85920.5|85976.6|85926.6|85969.5|85919.5|57
1627510370000|2021-07-28 22:12:50|85970.1|85920.1|85971.5|85921.5|85972.9|85922.9|85968.5|85918.5|62
1627510380000|2021-07-28 22:13:00|85970.8|85920.8|85970.2|85920.2|85984.6|85927.6|85969.4|85913.8|64
1627510390000|2021-07-28 22:13:10|85971.2|85921.2|85973.2|85923.2|85974.9|85924.9|85970.4|85920.4|58
1627510400000|2021-07-28 22:13:20|85972.9|85922.9|85972.8|85922.8|85974.1|85924.1|85971.1|85921.1|61
1627510410000|2021-07-28 22:13:30|85972.6|85922.6|85972|85922|85975.3|85925.3|85972|85922|60
1627510420000|2021-07-28 22:13:40|85973.8|85923.8|85973|85923|85976.7|85926.7|85970.9|85920.9|64
1627510430000|2021-07-28 22:13:50|85972.8|85922.8|85974.3|85924.3|85983.6|85926|85972.2|85912.3|62
1627510440000|2021-07-28 22:14:00|85972.5|85922.5|85978|85928|85980.9|85930.9|85971.6|85921.6|31
1627510450000|2021-07-28 22:14:10|85978.8|85928.8|85977.2|85927.2|85978.8|85928.8|85976.4|85926.4|12
1627510460000|2021-07-28 22:14:20|85976.9|85926.9|85978.5|85928.5|85980.5|85930.5|85976.9|85926.9|16
1627510470000|2021-07-28 22:14:30|85977.5|85927.5|85980.3|85930.3|85980.6|85930.6|85977.1|85927.1|15
1627510480000|2021-07-28 22:14:40|85983.6|85933.6|85978|85928|85983.6|85933.6|85977.9|85927.9|19
1627510490000|2021-07-28 22:14:50|85976.7|85926.7|85976.3|85926.3|85987.5|85926.7|85975.6|85909|9
1627510500000|2021-07-28 22:15:00|85975|85925|85979|85929|85981.4|85931.4|85974.8|85924.8|28
1627510510000|2021-07-28 22:15:10|85979.8|85929.8|85980.4|85930.4|85980.4|85930.4|85978.7|85928.7|9
1627510520000|2021-07-28 22:15:20|85980.3|85930.3|85980.4|85930.4|85982|85932|85979.6|85929.6|19
1627510530000|2021-07-28 22:15:30|85980.7|85930.7|85977.2|85927.2|85980.7|85930.7|85975.7|85925.7|12
1627510540000|2021-07-28 22:15:40|85989.7|85915.5|85999|85920|85999|85934.2|85976.6|85915.5|14
1627510550000|2021-07-28 22:15:50|85990.6|85919.8|85977.6|85927.6|85990.6|85929.4|85976.8|85919.8|13
1627510560000|2021-07-28 22:16:00|85977.5|85927.5|85979.1|85929.1|85981.1|85931.1|85976.4|85926.4|15
1627510570000|2021-07-28 22:16:10|85978.9|85928.9|85977.8|85927.8|85990.4|85929.9|85977.5|85919.3|14
1627510580000|2021-07-28 22:16:20|85976.9|85926.9|85978.1|85928.1|85988.3|85928.1|85976.8|85917.5|7
1627510590000|2021-07-28 22:16:30|85978.9|85928.9|85981.6|85931.6|85986.3|85936.3|85978.9|85928.9|6
1627510600000|2021-07-28 22:16:40|85998.5|85907.7|85977.8|85927.8|85998.5|85928.8|85976.9|85907.7|14
1627510610000|2021-07-28 22:16:50|85990.2|85915.9|85980.6|85930.6|85993.5|85933.1|85976.8|85915.7|14
1627510620000|2021-07-28 22:17:00|85980.1|85930.1|85980.1|85930.1|85980.1|85930.1|85979.8|85929.8|6
1627510630000|2021-07-28 22:17:10|85977.8|85927.8|85978.5|85928.5|85983.2|85933.2|85977.8|85927.8|7
1627510640000|2021-07-28 22:17:20|85979.5|85929.5|85978.8|85928.8|85979.8|85929.8|85978.2|85928.2|8
1627510650000|2021-07-28 22:17:30|85977.8|85927.8|85977.7|85927.7|85988|85928.2|85976.3|85915.6|38
1627510660000|2021-07-28 22:17:40|85978|85928|85980.3|85930.3|85982.2|85932.2|85977.5|85927.5|32
1627510670000|2021-07-28 22:17:50|85980.1|85930.1|85980.1|85930.1|85980.7|85930.7|85980.1|85930.1|6
1627510680000|2021-07-28 22:18:00|85978.1|85928.1|85980.8|85930.8|85983.7|85933.7|85978.1|85928.1|7
1627510690000|2021-07-28 22:18:10|85979.7|85929.7|85975.3|85925.3|85987.1|85930.4|85975.1|85915.3|26
1627510700000|2021-07-28 22:18:20|85975.4|85925.4|85988.1|85916.3|85988.8|85927.3|85975.3|85915.1|29
1627510710000|2021-07-28 22:18:30|85987.1|85916.6|85978.7|85928.7|85987.1|85934.9|85977.7|85916.6|18
1627510720000|2021-07-28 22:18:40|85978.5|85928.5|85979.4|85929.4|85979.4|85929.4|85978.5|85928.5|2
1627510730000|2021-07-28 22:18:50|85977|85927|85977.6|85927.6|85983.6|85933.6|85977|85927|8
1627510740000|2021-07-28 22:19:00|85977.4|85927.4|85976.2|85926.2|85977.4|85927.4|85975.9|85925.9|11
1627510750000|2021-07-28 22:19:10|85976.6|85926.6|85976.3|85926.3|85989.3|85932.6|85976.3|85916.8|22
1627510760000|2021-07-28 22:19:20|85975.7|85925.7|85976.1|85926.1|85977.1|85927.1|85975.7|85925.7|8
1627510770000|2021-07-28 22:19:30|85976.2|85926.2|85977|85927|85977.7|85927.7|85976.2|85926.2|7
1627510780000|2021-07-28 22:19:40|85977.1|85927.1|85984.6|85934.6|85984.8|85934.8|85977.1|85927.1|6
1627510790000|2021-07-28 22:19:50|85983.8|85933.8|85983.1|85933.1|85987.4|85937.4|85981.6|85931.6|20
1627510800000|2021-07-28 22:20:00|85984.2|85934.2|85998.4|85920.3|85998.4|85941.1|85984|85920.3|6
1627510810000|2021-07-28 22:20:10|85997.2|85924.9|85985|85935|85997.2|85941.5|85984.9|85924.6|17
1627510820000|2021-07-28 22:20:20|85985.9|85935.9|85984.8|85934.8|85987.9|85937.9|85984.8|85934.8|27
1627510830000|2021-07-28 22:20:30|85986|85936|85985.3|85935.3|85986.2|85936.2|85984.6|85934.6|13
1627510840000|2021-07-28 22:20:40|85983.7|85933.7|85989.5|85939.5|85989.7|85939.7|85983.7|85933.7|13
1627510850000|2021-07-28 22:20:50|85986.2|85936.2|85987.5|85937.5|85988.8|85938.8|85986.2|85936.2|17
1627510860000|2021-07-28 22:21:00|85987.2|85937.2|85983.4|85933.4|85994.9|85937.4|85982.4|85921.8|18
1627510870000|2021-07-28 22:21:10|85984.2|85934.2|85986.7|85936.7|86000.5|85937.8|85983.3|85929.5|21
1627510880000|2021-07-28 22:21:20|85986.3|85936.3|85984.3|85934.3|85998|85937.4|85983.9|85926.4|18
1627510890000|2021-07-28 22:21:30|85983.5|85933.5|85983.6|85933.6|85995.5|85936.9|85983.5|85922.9|17
1627510900000|2021-07-28 22:21:40|85982.8|85932.8|85985.6|85935.6|86002.1|85940.3|85982.8|85928.5|25
1627510910000|2021-07-28 22:21:50|85999.3|85920.3|85982.3|85932.3|85999.7|85938.8|85982.3|85920.3|24
1627510920000|2021-07-28 22:22:00|86000.1|85917.1|85985.9|85935.9|86000.1|85939.6|85981.8|85917.1|14
1627510930000|2021-07-28 22:22:10|85986.2|85936.2|85985.9|85935.9|85997.5|85936.8|85985.2|85926.5|19
1627510940000|2021-07-28 22:22:20|85986.2|85936.2|85980.9|85930.9|85986.2|85936.2|85980.9|85930.9|15
1627510950000|2021-07-28 22:22:30|85980.1|85930.1|85984.7|85934.7|85996.9|85939.9|85980.1|85921.6|11
1627510960000|2021-07-28 22:22:40|85985.2|85935.2|85984.9|85934.9|85985.2|85935.2|85984.9|85934.9|3
1627510970000|2021-07-28 22:22:50|85987.1|85937.1|85989.5|85939.5|86003.4|85944.6|85984.1|85928|15
1627510980000|2021-07-28 22:23:00|85988.2|85938.2|85985.9|85935.9|85988.9|85938.9|85985.9|85935.9|12
1627510990000|2021-07-28 22:23:10|85986.1|85936.1|85988.6|85938.6|85989.4|85939.4|85986.1|85936.1|12
1627511000000|2021-07-28 22:23:20|85989.5|85939.5|85998|85948|85998|85948|85988.8|85938.8|12
1627511010000|2021-07-28 22:23:30|85997.3|85947.3|85986.4|85936.4|85997.3|85947.3|85986.4|85936.4|25
1627511020000|2021-07-28 22:23:40|85986.1|85936.1|85987.3|85937.3|85995.2|85945.2|85986|85936|24
1627511030000|2021-07-28 22:23:50|85988.9|85938.9|85989.3|85939.3|85990.7|85940.7|85988.9|85938.9|16
1627511040000|2021-07-28 22:24:00|85988.7|85938.7|85988|85938|85989.6|85939.6|85986.8|85936.8|10
1627511050000|2021-07-28 22:24:10|85988.9|85938.9|85991.1|85941.1|85994|85944|85987.2|85937.2|12
1627511060000|2021-07-28 22:24:20|85990.3|85940.3|85984.2|85934.2|85991.2|85941.2|85982.2|85932.2|19
1627511070000|2021-07-28 22:24:30|85983.9|85933.9|86002.4|85928.8|86007.2|85934.6|85982.9|85928.8|20
1627511080000|2021-07-28 22:24:40|86001.4|85917.7|85997|85926.5|86001.4|85935.9|85985.2|85917.7|11
1627511090000|2021-07-28 22:24:50|86001.4|85921.7|85987|85937|86001.4|85938.7|85985.3|85921.6|28
1627511100000|2021-07-28 22:25:00|85987.1|85937.1|85987.6|85937.6|85999.4|85937.6|85985.3|85922.8|9
1627511110000|2021-07-28 22:25:10|85984.7|85934.7|85983|85933|85984.8|85934.8|85980.7|85930.7|12
1627511120000|2021-07-28 22:25:20|85983.5|85933.5|85985.8|85935.8|85991.6|85941.6|85983.2|85933.2|10
1627511130000|2021-07-28 22:25:30|85986.8|85936.8|85982.7|85932.7|85994.7|85940.1|85980.2|85914.2|26
1627511140000|2021-07-28 22:25:40|85992.3|85918.4|85985.1|85935.1|86000.7|85940.6|85982.8|85918.4|22
1627511150000|2021-07-28 22:25:50|85986.5|85936.5|85988.2|85938.2|85988.2|85938.2|85985.3|85935.3|7
1627511160000|2021-07-28 22:26:00|85985|85935|85988.7|85938.7|85991|85941|85985|85935|16
1627511170000|2021-07-28 22:26:10|85986.5|85936.5|85981.1|85931.1|85989.9|85939.9|85980.7|85930.7|19
1627511180000|2021-07-28 22:26:20|85979.5|85929.5|85997.1|85923.9|85997.1|85935.6|85979.5|85920.1|13
1627511190000|2021-07-28 22:26:30|85977.2|85927.2|85981.8|85931.8|85992.4|85931.8|85977.2|85908|10
1627511200000|2021-07-28 22:26:40|85991.7|85920.7|85986.1|85936.1|85991.7|85936.9|85979.4|85920.7|8
1627511210000|2021-07-28 22:26:50|85985.4|85935.4|85984.3|85934.3|85985.5|85935.5|85984.3|85934.3|5
1627511220000|2021-07-28 22:27:00|85984.5|85934.5|85981.7|85931.7|85984.5|85934.5|85980.7|85930.7|15
1627511230000|2021-07-28 22:27:10|85991.8|85921.5|85984.3|85934.3|85991.8|85935.5|85980.4|85921.5|11
1627511240000|2021-07-28 22:27:20|86001.8|85925.1|85989.8|85918.1|86001.8|85936.1|85982.4|85917.9|8
1627511250000|2021-07-28 22:27:30|85991.1|85917|85982.2|85932.2|85993.7|85932.4|85979.5|85916.3|23
1627511260000|2021-07-28 22:27:40|85982.1|85932.1|85987.6|85937.6|85988.1|85938.1|85982.1|85932.1|8
1627511270000|2021-07-28 22:27:50|85987.2|85937.2|85986.4|85936.4|86001.6|85937.2|85984|85921.4|12
1627511280000|2021-07-28 22:28:00|85986.6|85936.6|85986.1|85936.1|85986.6|85936.6|85984.9|85934.9|8
1627511290000|2021-07-28 22:28:10|85987.3|85937.3|85986.1|85936.1|86002.2|85942.6|85986.1|85927.1|13
1627511300000|2021-07-28 22:28:20|85996.2|85920.5|85984.4|85934.4|85997.7|85934.4|85984.4|85920.5|6
1627511310000|2021-07-28 22:28:30|85984.9|85934.9|85999|85928.4|86001.3|85935.3|85984.9|85928.4|5
1627511320000|2021-07-28 22:28:40|85988|85938|85986.4|85936.4|85988|85938|85985.2|85935.2|7
1627511330000|2021-07-28 22:28:50|85985.5|85935.5|85989|85939|86000.1|85939|85985.5|85927|13
1627511340000|2021-07-28 22:29:00|85986.9|85936.9|85998.9|85925.3|85998.9|85936.9|85985.9|85924.6|14
1627511350000|2021-07-28 22:29:10|85998.5|85924.9|85993.5|85922.4|85998.5|85934.6|85984.1|85919.8|19
1627511360000|2021-07-28 22:29:20|85999.6|85928.1|85986.6|85936.6|85999.6|85937.4|85986.5|85926.3|5
1627511370000|2021-07-28 22:29:30|85998|85925.3|85988.7|85938.7|85998|85938.7|85988.7|85924.2|4
1627511380000|2021-07-28 22:29:40|85988.5|85938.5|85985.6|85935.6|85997.2|85941.5|85985.2|85926.3|17
1627511390000|2021-07-28 22:29:50|85985.8|85935.8|85997.5|85925.2|85997.5|85937.1|85985.3|85925.2|18
1627511400000|2021-07-28 22:30:00|85995.5|85925.4|85998.7|85924.8|86000.8|85937.8|85984|85920.4|20
1627511410000|2021-07-28 22:30:10|85994.9|85923.6|85981.3|85931.3|85996.9|85931.6|85980.6|85910.5|9
1627511420000|2021-07-28 22:30:20|85998.8|85915.1|85988.1|85938.1|86007.8|85938.1|85988.1|85915.1|5
1627511430000|2021-07-28 22:30:30|85987.4|85937.4|85986.8|85936.8|86001.5|85937.7|85986.3|85922.2|13
1627511440000|2021-07-28 22:30:40|85987.4|85937.4|85988.3|85938.3|85990.3|85940.3|85985.5|85935.5|21
1627511450000|2021-07-28 22:30:50|85988.6|85938.6|85986.7|85936.7|85988.9|85938.9|85986.7|85936.7|10
1627511460000|2021-07-28 22:31:00|85986.8|85936.8|86001.3|85927.2|86001.4|85939.1|85984.6|85921.1|24
1627511470000|2021-07-28 22:31:10|85999.4|85926.9|85989.3|85939.3|86003.8|85940.1|85987.8|85924.2|22
1627511480000|2021-07-28 22:31:20|85998.3|85923.7|86006.4|85930.1|86006.4|85930.1|85998.3|85923.7|3
1627511490000|2021-07-28 22:31:30|86004.7|85929.6|85989.9|85939.9|86008.1|85940.6|85989.9|85925.4|13
1627511500000|2021-07-28 22:31:40|85990.4|85940.4|86007|85937|86008.5|85945.2|85990.4|85927.2|14
1627511510000|2021-07-28 22:31:50|86008.5|85934.1|86007|85936.1|86009.9|85946.4|85993.6|85930.7|36
1627511520000|2021-07-28 22:32:00|86008.4|85935.3|86010.8|85939.8|86010.8|85948.5|85998.5|85935.3|18
1627511530000|2021-07-28 22:32:10|86010.5|85940.1|86011.9|85931.9|86011.9|85948.5|85997.9|85931.9|11
1627511540000|2021-07-28 22:32:20|85998|85948|86016.6|85938.6|86016.6|85948|85997.2|85935.4|14
1627511550000|2021-07-28 22:32:30|86018.7|85934.1|86011.6|85930.3|86018.7|85939.8|86010.3|85929.3|7
1627511560000|2021-07-28 22:32:40|86013.5|85931.2|86002.2|85952.2|86014.4|85952.3|85995.6|85931.2|20
1627511570000|2021-07-28 22:32:50|86011.2|85938|86013.4|85939.3|86016.9|85939.6|86010.8|85933.9|8
1627511580000|2021-07-28 22:33:00|86002.1|85952.1|86003.5|85953.5|86018.3|85953.5|86000|85937.5|9
1627511590000|2021-07-28 22:33:10|86002.6|85952.6|86009.6|85933|86010.1|85952.6|85997.3|85933|13
1627511600000|2021-07-28 22:33:20|86010.6|85933.9|85995.8|85945.8|86010.6|85947.1|85995.6|85933.9|18
1627511610000|2021-07-28 22:33:30|86006.7|85936.1|86009.6|85937.8|86013.9|85937.8|86004.7|85929.7|11
1627511620000|2021-07-28 22:33:40|86009.8|85937.7|86008.3|85934.1|86009.8|85946.4|85996.4|85932.2|18
1627511630000|2021-07-28 22:33:50|86010.5|85933.1|86009.4|85931.3|86010.5|85934.2|86006.8|85931.3|13
1627511640000|2021-07-28 22:34:00|86008.9|85932.8|86004.5|85930.4|86008.9|85943.2|85992.9|85929.7|11
1627511650000|2021-07-28 22:34:10|86006.3|85928.8|86006.3|85933.5|86007.1|85934|86003.3|85928.8|20
1627511660000|2021-07-28 22:34:20|86016.2|85938.9|85997.9|85947.9|86016.2|85947.9|85997.9|85925.1|7
1627511670000|2021-07-28 22:34:30|86014.5|85932.7|86004.8|85933.2|86014.5|85936.3|86004.2|85929.7|16
1627511680000|2021-07-28 22:34:40|86014.5|85939|85998.7|85948.7|86015.1|85949.5|85998.6|85937.1|6
1627511690000|2021-07-28 22:34:50|86007.4|85935.6|85995.1|85945.1|86010|85947.2|85994.7|85932.9|21
1627511700000|2021-07-28 22:35:00|85995.9|85945.9|86007|85933.6|86007.3|85946.3|85993.8|85930.9|19
1627511710000|2021-07-28 22:35:10|86007.1|85933.7|85994.7|85944.7|86017.3|85949.4|85994.7|85928.2|15
1627511720000|2021-07-28 22:35:20|85995.8|85945.8|86011.8|85929.4|86011.8|85945.8|85995.8|85927.9|8
1627511730000|2021-07-28 22:35:30|86010.5|85930.4|86008.7|85932.5|86010.5|85946.1|85995.8|85930.4|6
1627511740000|2021-07-28 22:35:40|86019.3|85945.7|85999.2|85949.2|86019.3|85954.7|85999.2|85945.7|8
1627511750000|2021-07-28 22:35:50|85999|85949|86017.9|85929.9|86017.9|85949.7|85996.2|85929.9|6
1627511760000|2021-07-28 22:36:00|85998.6|85948.6|86021.7|85927.2|86026.3|85948.6|85998.6|85922.3|11
1627511770000|2021-07-28 22:36:10|86026.3|85922.3|86005.5|85933.5|86026.3|85948.4|85995.4|85922.3|14
1627511780000|2021-07-28 22:36:20|86014.3|85939.8|85998.4|85948.4|86014.3|85950.5|85998.4|85939.8|6
1627511790000|2021-07-28 22:36:30|85998.5|85948.5|86007.1|85935.4|86007.1|85948.5|85998.4|85935.4|4
1627511800000|2021-07-28 22:36:40|86014.4|85939.2|85994.3|85944.3|86014.4|85954.4|85994.3|85939.2|7
1627511810000|2021-07-28 22:36:50|85995.7|85945.7|85997.3|85947.3|86008.7|85947.3|85995.4|85934.1|14
1627511820000|2021-07-28 22:37:00|86006.1|85933.3|85996.5|85946.5|86006.1|85946.5|85995.1|85933.3|6
1627511830000|2021-07-28 22:37:10|86014.6|85943.7|85996.5|85946.5|86015.8|85949.1|85996.5|85934.8|10
1627511840000|2021-07-28 22:37:20|85997.3|85947.3|85996.9|85946.9|86006.5|85947.4|85996.6|85935|10
1627511850000|2021-07-28 22:37:30|86003.5|85953.5|85998.8|85948.8|86003.5|85953.5|85998.7|85948.7|7
1627511860000|2021-07-28 22:37:40|85998.6|85948.6|85997.2|85947.2|85998.6|85948.6|85997|85947|10
1627511870000|2021-07-28 22:37:50|86007.4|85957.4|85999.7|85949.7|86014.1|85957.4|85999.7|85935.4|12
1627511880000|2021-07-28 22:38:00|86010.9|85939|86011.3|85929.2|86011.3|85948.4|85995.9|85929.2|9
1627511890000|2021-07-28 22:38:10|86024.1|85934.1|86010.6|85935|86024.1|85947|85996.9|85931.7|12
1627511900000|2021-07-28 22:38:20|85999.7|85949.7|85999.8|85949.8|85999.8|85949.8|85999.7|85949.7|2
1627511910000|2021-07-28 22:38:30|86000|85950|85999|85949|86010.9|85950|85997.3|85939.1|18
1627511920000|2021-07-28 22:38:40|85999.1|85949.1|85998.2|85948.2|85999.9|85949.9|85998.1|85948.1|10
1627511930000|2021-07-28 22:38:50|86004.6|85954.6|86001.6|85951.6|86004.6|85954.6|86001.6|85951.6|8
1627511940000|2021-07-28 22:39:00|85996.4|85946.4|86009.2|85935.9|86013.1|85947.8|85996.4|85929.7|8
1627511950000|2021-07-28 22:39:10|85995.2|85945.2|86009|85933.5|86009|85945.7|85994.2|85931.6|11
1627511960000|2021-07-28 22:39:20|86008.7|85933.7|85997.9|85947.9|86012.4|85950.7|85997.9|85933.7|11
1627511970000|2021-07-28 22:39:30|86008.4|85937.2|85994.5|85944.5|86008.4|85949.5|85994.5|85937.2|8
1627511980000|2021-07-28 22:39:40|85994.8|85944.8|85996.5|85946.5|86014.5|85949.5|85994.8|85934.1|19
1627511990000|2021-07-28 22:39:50|85996.6|85946.6|85993.9|85943.9|85998.3|85948.3|85993.9|85943.9|6
1627512000000|2021-07-28 22:40:00|85995.7|85945.7|85996.7|85946.7|85996.7|85946.7|85995.7|85945.7|8
1627512010000|2021-07-28 22:40:10|85996.6|85946.6|86000.7|85950.7|86014.3|85952.7|85996.6|85941.9|11
1627512020000|2021-07-28 22:40:20|86000.9|85950.9|85998.3|85948.3|86000.9|85950.9|85998.1|85948.1|6
1627512030000|2021-07-28 22:40:30|86019.6|85947.1|86001.4|85951.4|86019.6|85953.6|86001.4|85947.1|7
1627512040000|2021-07-28 22:40:40|85997.1|85947.1|85993|85943|86011.4|85947.1|85993|85930.4|17
1627512050000|2021-07-28 22:40:50|85994.5|85944.5|85991.9|85941.9|86006.8|85944.5|85991.2|85923.1|11
1627512060000|2021-07-28 22:41:00|86004.6|85930.8|86008.2|85934.4|86013.3|85947.4|85995.7|85930.8|10
1627512070000|2021-07-28 22:41:10|85994.3|85944.3|85995.5|85945.5|86007.9|85945.5|85994.3|85934.1|3
1627512080000|2021-07-28 22:41:20|86008.3|85935|86001.6|85928.1|86008.4|85946.1|85993.5|85928.1|12
1627512090000|2021-07-28 22:41:30|86001.8|85928.5|85992.5|85942.5|86012.2|85942.5|85992.5|85926.9|10
1627512100000|2021-07-28 22:41:40|86008.6|85927.3|86000.4|85928.2|86008.6|85942.4|85992.2|85923.6|13
1627512110000|2021-07-28 22:41:50|86003.4|85921.6|86002.5|85931.3|86010.1|85931.3|86002.5|85921.6|7
1627512120000|2021-07-28 22:42:00|86004|85930.6|86004.5|85929.3|86005.4|85943.2|85990.4|85927.3|14
1627512130000|2021-07-28 22:42:10|86009.1|85934.3|85991.2|85941.2|86010.6|85941.6|85990.3|85926.6|8
1627512140000|2021-07-28 22:42:20|85992|85942|85992.5|85942.5|86004.5|85942.5|85992|85931.1|7
1627512150000|2021-07-28 22:42:30|85992.4|85942.4|86002.5|85926.9|86011.2|85942.4|85992|85926.9|16
1627512160000|2021-07-28 22:42:40|86002.6|85928.9|85990.2|85940.2|86006.3|85940.4|85989|85919.2|9
1627512170000|2021-07-28 22:42:50|86013.3|85935.8|86002.8|85931.1|86013.3|85945.9|85990.9|85931.1|8
1627512180000|2021-07-28 22:43:00|85991.3|85941.3|85991.7|85941.7|86004.5|85941.7|85991.3|85927.1|6
1627512190000|2021-07-28 22:43:10|85992.9|85942.9|85995.1|85945.1|85997|85947|85992.9|85942.9|9
1627512200000|2021-07-28 22:43:20|85994.9|85944.9|85992|85942|86002.3|85944.9|85990|85930|5
1627512210000|2021-07-28 22:43:30|85992.4|85942.4|85988.1|85938.1|86014.5|85947.8|85988.1|85917.6|10
1627512220000|2021-07-28 22:43:40|85989|85939|85988|85938|85989|85939|85988|85938|5
1627512230000|2021-07-28 22:43:50|85988.3|85938.3|85991.9|85941.9|85999.7|85949.7|85988.3|85938.3|11
1627512240000|2021-07-28 22:44:00|85991.8|85941.8|85989.6|85939.6|85995.6|85945.6|85985.4|85935.4|10
1627512250000|2021-07-28 22:44:10|85990.3|85940.3|85991.5|85941.5|85991.8|85941.8|85986.9|85936.9|9
1627512260000|2021-07-28 22:44:20|85991.4|85941.4|86002.5|85922.4|86007.6|85948|85991.4|85919.3|10
1627512270000|2021-07-28 22:44:30|86007.6|85907.6|85988.4|85938.4|86007.6|85938.4|85986.7|85907.6|10
1627512280000|2021-07-28 22:44:40|85986.9|85936.9|85999.5|85929.4|86000.5|85939|85986.8|85926.8|12
1627512290000|2021-07-28 22:44:50|85989.5|85939.5|85992.3|85942.3|86007.5|85942.3|85989.5|85930.9|11
1627512300000|2021-07-28 22:45:00|85990.3|85940.3|86001.3|85930|86002.2|85941.9|85990|85928.8|24
1627512310000|2021-07-28 22:45:10|86002.1|85929.8|85990.6|85940.6|86002.1|85940.8|85989.1|85927.1|19
1627512320000|2021-07-28 22:45:20|85990.8|85940.8|85990.3|85940.3|86006.6|85943.8|85990.3|85919|21
1627512330000|2021-07-28 22:45:30|85989.7|85939.7|86004.6|85924.7|86004.6|85939.9|85987.9|85924.6|12
1627512340000|2021-07-28 22:45:40|85989.5|85939.5|85990.4|85940.4|85990.4|85940.4|85989.4|85939.4|4
1627512350000|2021-07-28 22:45:50|85998.6|85928.5|85992.6|85942.6|86004.5|85944.3|85988.9|85928.5|11
1627512360000|2021-07-28 22:46:00|85992.2|85942.2|86005.1|85928.6|86007.7|85942.4|85991.5|85928.2|11
1627512370000|2021-07-28 22:46:10|86002.3|85931.6|86000.9|85929.5|86002.7|85940|85989.5|85925.3|13
1627512380000|2021-07-28 22:46:20|85990.6|85940.6|85992.9|85942.9|86007.8|85943|85990.6|85926.8|8
1627512390000|2021-07-28 22:46:30|86000.9|85927.8|86002.9|85926.2|86002.9|85941|85990.1|85926.2|8
1627512400000|2021-07-28 22:46:40|86009.4|85931.3|85991.5|85941.5|86009.4|85943.3|85991.5|85930|6
1627512410000|2021-07-28 22:46:50|86002.7|85932.2|85990.3|85940.3|86003.7|85940.3|85990.3|85931.4|4
1627512420000|2021-07-28 22:47:00|85990.7|85940.7|85990.2|85940.2|85990.7|85940.7|85990.1|85940.1|6
1627512430000|2021-07-28 22:47:10|85990.5|85940.5|86003.2|85926.7|86005.5|85947|85990.5|85922.1|9
1627512440000|2021-07-28 22:47:20|85988.7|85938.7|85999.4|85926.4|85999.4|85938.9|85988.7|85926.4|3
1627512450000|2021-07-28 22:47:30|86000.6|85932.4|85994.2|85944.2|86009.9|85945.1|85993.6|85932.4|6
1627512460000|2021-07-28 22:47:40|85994|85944|85989.8|85939.8|85994.5|85944.5|85989.4|85939.4|11
1627512470000|2021-07-28 22:47:50|85990.2|85940.2|85990.4|85940.4|86001.4|85949|85989.6|85930|10
1627512480000|2021-07-28 22:48:00|85990|85940|85990.3|85940.3|85990.4|85940.4|85990|85940|3
1627512490000|2021-07-28 22:48:10|85990.1|85940.1|85992.9|85942.9|86007.5|85943|85987.3|85931.4|10
1627512500000|2021-07-28 22:48:20|85993.2|85943.2|85990.3|85940.3|85993.2|85943.2|85989.4|85939.4|10
1627512510000|2021-07-28 22:48:30|85990|85940|86004.2|85930.4|86004.2|85944.7|85989.8|85930.4|10
1627512520000|2021-07-28 22:48:40|85991.1|85941.1|86001|85929.6|86001.3|85941.4|85989.3|85928.5|8
1627512530000|2021-07-28 22:48:50|86001.2|85929.9|85992.4|85942.4|86012|85942.6|85992.4|85929.9|5
1627512540000|2021-07-28 22:49:00|86004|85932.7|86003.3|85925.7|86004|85943.2|85990.5|85925.7|9
1627512550000|2021-07-28 22:49:10|86003.4|85932.8|85994.7|85944.7|86014.2|85945.7|85994.7|85932.8|9
1627512560000|2021-07-28 22:49:20|85994.8|85944.8|85994.6|85944.6|85994.8|85944.8|85993.9|85943.9|4
1627512570000|2021-07-28 22:49:30|85994.9|85944.9|85992.2|85942.2|85994.9|85944.9|85992.2|85942.2|4
1627512580000|2021-07-28 22:49:40|85992.3|85942.3|85988.7|85938.7|86008.1|85944.1|85988.7|85913.5|13
1627512590000|2021-07-28 22:49:50|86001.4|85927.1|85989.8|85939.8|86001.4|85940.8|85989.8|85927.1|5
1627512600000|2021-07-28 22:50:00|85998.8|85927.1|86000|85927.8|86008.6|85945|85988.7|85924.5|17
1627512610000|2021-07-28 22:50:10|85989.8|85939.8|85989.2|85939.2|85989.8|85939.8|85986.4|85936.4|9
1627512620000|2021-07-28 22:50:20|86006.6|85933.1|86005.4|85932.4|86006.6|85933.7|86004.2|85932.4|4
1627512630000|2021-07-28 22:50:30|86003.3|85932.1|86009.9|85930.1|86009.9|85932.1|86003.3|85930.1|2
1627512640000|2021-07-28 22:50:40|85992.2|85942.2|85992.2|85942.2|85992.3|85942.3|85992.1|85942.1|4
1627512650000|2021-07-28 22:50:50|85992.1|85942.1|85991.8|85941.8|86009.7|85947|85991.8|85938.6|7
1627512660000|2021-07-28 22:51:00|85992|85942|85990.5|85940.5|86001.3|85942|85990|85924.7|11
1627512670000|2021-07-28 22:51:10|85989.5|85939.5|85990.5|85940.5|86004.5|85940.5|85989.4|85926|7
1627512680000|2021-07-28 22:51:20|86002|85929.1|85994.6|85944.6|86008.7|85946.4|85994.6|85929.1|7
1627512690000|2021-07-28 22:51:30|85994.7|85944.7|85994.2|85944.2|85994.9|85944.9|85994.2|85944.2|8
1627512700000|2021-07-28 22:51:40|85994.6|85944.6|85992.4|85942.4|85994.7|85944.7|85992.4|85942.4|4
1627512710000|2021-07-28 22:51:50|86012.3|85938.9|85993.2|85943.2|86012.3|85943.2|85993.2|85928.3|4
1627512720000|2021-07-28 22:52:00|85993.7|85943.7|85994|85944|85994.6|85944.6|85993.7|85943.7|5
1627512730000|2021-07-28 22:52:10|85990.9|85940.9|85992.1|85942.1|86004.4|85947.5|85990.9|85930|13
1627512740000|2021-07-28 22:52:20|86004.6|85931.1|85992|85942|86004.6|85942|85992|85931.1|2
1627512750000|2021-07-28 22:52:30|85992.1|85942.1|85992.2|85942.2|85992.3|85942.3|85992.1|85942.1|5
1627512760000|2021-07-28 22:52:40|86009|85938.4|86010.2|85931.9|86010.2|85947.9|85996.7|85931.9|5
1627512770000|2021-07-28 22:52:50|86002.7|85919.1|86000.4|85927.5|86007.9|85941|85988.6|85919.1|10
1627512780000|2021-07-28 22:53:00|86001.8|85926.6|86002.5|85925.2|86010.4|85932.7|86000|85925.2|16
1627512790000|2021-07-28 22:53:10|86000.7|85925.7|85995.7|85919.9|86004.2|85925.7|85995.7|85919.9|9
1627512800000|2021-07-28 22:53:20|85994.3|85920.6|85996.6|85922.8|86002.1|85934.4|85984.4|85920.5|21
1627512810000|2021-07-28 22:53:30|85997.8|85923.4|85998.5|85928.4|86001.6|85935.5|85985.1|85919.3|21
1627512820000|2021-07-28 22:53:40|85998.4|85928.3|86001.2|85928.2|86003.3|85939|85989|85925.5|10
1627512830000|2021-07-28 22:53:50|86000.2|85925.9|86004|85929.5|86004.5|85937.4|85987.1|85924.1|9
1627512840000|2021-07-28 22:54:00|86009.5|85923.3|85986.7|85936.7|86009.5|85939.3|85986.7|85923.3|14
1627512850000|2021-07-28 22:54:10|85986.1|85936.1|85996.1|85923.7|85997.9|85936.5|85986.1|85921.8|18
1627512860000|2021-07-28 22:54:20|85996.9|85922.7|85987.6|85937.6|86002.4|85939.5|85986|85922.7|9
1627512870000|2021-07-28 22:54:30|85988.1|85938.1|85998.8|85924.9|86001.8|85938.5|85985.4|85920.9|11
1627512880000|2021-07-28 22:54:40|85998.5|85924.6|86006.4|85920|86006.4|85925.2|85995.8|85920|22
1627512890000|2021-07-28 22:54:50|86001.6|85924.8|85985.6|85935.6|86001.8|85935.6|85984.4|85922.2|14
1627512900000|2021-07-28 22:55:00|85985.5|85935.5|85997.8|85922.7|86002.7|85940|85984.1|85922.7|14
1627512910000|2021-07-28 22:55:10|85985.8|85935.8|85985.4|85935.4|85986.6|85936.6|85984.5|85934.5|8
1627512920000|2021-07-28 22:55:20|85984.6|85934.6|85987.5|85937.5|86002.2|85938.4|85984.4|85919|13
1627512930000|2021-07-28 22:55:30|86001.9|85923.8|85996.8|85922.7|86001.9|85925.5|85995.9|85921.1|7
1627512940000|2021-07-28 22:55:40|86003.4|85917.9|85994.7|85924.1|86003.4|85924.1|85994.7|85917.4|10
1627512950000|2021-07-28 22:55:50|85994.3|85924.2|86003|85922.2|86003|85937.6|85984.4|85922.2|12
1627512960000|2021-07-28 22:56:00|86001|85924.2|85999.3|85922.9|86005|85937.4|85985.8|85920.1|10
1627512970000|2021-07-28 22:56:10|86005.7|85926.1|85994.7|85921.3|86007.7|85927.1|85994.4|85920.4|14
1627512980000|2021-07-28 22:56:20|85982.9|85932.9|85983.5|85933.5|85983.7|85933.7|85982.8|85932.8|5
1627512990000|2021-07-28 22:56:30|85993.7|85923.5|85994.6|85920.1|86002.8|85929.6|85993.7|85920.1|4
1627513000000|2021-07-28 22:56:40|85995.4|85919.9|85981.3|85931.3|85995.4|85932.9|85981|85919.8|9
1627513010000|2021-07-28 22:56:50|85993.3|85917.7|85982.7|85932.7|85993.3|85935.8|85980.1|85915.9|8
1627513020000|2021-07-28 22:57:00|85982.5|85932.5|85993.1|85916.4|85999.2|85932.5|85979.5|85911.6|17
1627513030000|2021-07-28 22:57:10|85993.4|85921|85982.8|85932.8|85995.6|85932.9|85981.9|85920|19
1627513040000|2021-07-28 22:57:20|85983|85933|85997.4|85925.7|86000.4|85934|85982.6|85922.3|13
1627513050000|2021-07-28 22:57:30|86002|85916.6|85995.4|85922.5|86002.9|85935.8|85982.4|85916.6|21
1627513060000|2021-07-28 22:57:40|85995.1|85922.7|85994.4|85924.3|85996.8|85934.3|85983.8|85920.9|12
1627513070000|2021-07-28 22:57:50|85984.8|85934.8|86003.1|85924|86005|85934.8|85983.6|85918|14
1627513080000|2021-07-28 22:58:00|86006.9|85919.6|85995.6|85923.6|86006.9|85938.8|85983.1|85919.6|16
1627513090000|2021-07-28 22:58:10|85984|85934|85987.7|85937.7|86001.9|85938.3|85984|85920.9|12
1627513100000|2021-07-28 22:58:20|85987.5|85937.5|85993.8|85920.5|86000.4|85937.5|85983.2|85920.5|13
1627513110000|2021-07-28 22:58:30|85999.3|85916.6|85996.7|85923.6|86000.2|85923.8|85994.6|85916.6|20
1627513120000|2021-07-28 22:58:40|85995.2|85924.7|85986|85936|86004.5|85938.2|85985.7|85923.2|12
1627513130000|2021-07-28 22:58:50|85996.8|85926.6|85982.5|85932.5|85999.5|85932.5|85982.1|85918.2|11
1627513140000|2021-07-28 22:59:00|85995.6|85918.8|85983.4|85933.4|85995.6|85933.4|85981.6|85917.8|9
1627513150000|2021-07-28 22:59:10|85994.2|85920.8|85995.5|85925.5|86002.4|85933.1|85983.1|85920.8|9
1627513160000|2021-07-28 22:59:20|85985.8|85935.8|85996.6|85922.4|85998.5|85936.9|85985|85922|20
1627513170000|2021-07-28 22:59:30|85995.1|85924.5|86001.7|85930.4|86005.6|85943.5|85989.9|85923.4|16
1627513180000|2021-07-28 22:59:40|86008.4|85923.3|85986.1|85936.1|86008.4|85937|85986|85913.4|9
1627513190000|2021-07-28 22:59:50|85996.3|85925.6|85986.2|85936.2|85996.5|85936.4|85985.2|85923.9|7
1627513200000|2021-07-28 23:00:00|85986.3|85936.3|85993.3|85943.3|86003.5|85946.5|85986.3|85927.4|42
1627513210000|2021-07-28 23:00:10|86004.7|85933.7|85991.7|85941.7|86004.7|85945.1|85991.2|85933.5|15
1627513220000|2021-07-28 23:00:20|85992.3|85942.3|85993.2|85943.2|86002.4|85943.5|85991.9|85930.7|15
1627513230000|2021-07-28 23:00:30|85992.9|85942.9|85995.6|85945.6|85997.3|85947.3|85991.2|85941.2|10
1627513240000|2021-07-28 23:00:40|85995.7|85945.7|85991.8|85941.8|85997.6|85947.6|85991.3|85941.3|14
1627513250000|2021-07-28 23:00:50|85992.4|85942.4|85993.8|85943.8|85996.6|85946.6|85991.4|85941.4|16
1627513260000|2021-07-28 23:01:00|85994.1|85944.1|85990.2|85940.2|85994.4|85944.4|85989.7|85939.7|24
1627513270000|2021-07-28 23:01:10|85989.9|85939.9|85990.3|85940.3|85990.6|85940.6|85989.5|85939.5|11
1627513280000|2021-07-28 23:01:20|85990.1|85940.1|85991|85941|85991.5|85941.5|85988.9|85938.9|8
1627513290000|2021-07-28 23:01:30|85991.2|85941.2|85989.7|85939.7|85991.2|85941.2|85989.2|85939.2|13
1627513300000|2021-07-28 23:01:40|85990.4|85940.4|85989.9|85939.9|85991.2|85941.2|85988.9|85938.9|12
1627513310000|2021-07-28 23:01:50|85990.5|85940.5|85988.5|85938.5|85992.5|85942.5|85988.5|85938.5|16
1627513320000|2021-07-28 23:02:00|85990.5|85940.5|85988.4|85938.4|85990.5|85940.5|85985.7|85935.7|19
1627513330000|2021-07-28 23:02:10|85987.1|85937.1|85988.4|85938.4|85989.1|85939.1|85986.5|85936.5|12
1627513340000|2021-07-28 23:02:20|85988.8|85938.8|85987.9|85937.9|85988.8|85938.8|85987.9|85937.9|9
1627513350000|2021-07-28 23:02:30|85989.6|85939.6|85988.5|85938.5|85989.6|85939.6|85987.5|85937.5|12
1627513360000|2021-07-28 23:02:40|85988.9|85938.9|85990.4|85940.4|85990.8|85940.8|85988.3|85938.3|9
1627513370000|2021-07-28 23:02:50|85989.7|85939.7|85990.4|85940.4|85990.9|85940.9|85989.5|85939.5|12
1627513380000|2021-07-28 23:03:00|85990.3|85940.3|85987|85937|85990.5|85940.5|85987|85937|16
1627513390000|2021-07-28 23:03:10|85986.1|85936.1|85985|85935|85986.6|85936.6|85984.6|85934.6|19
1627513400000|2021-07-28 23:03:20|85985.4|85935.4|85984|85934|85988|85938|85983.4|85933.4|21
1627513410000|2021-07-28 23:03:30|85984.3|85934.3|85983.8|85933.8|85985.1|85935.1|85983.5|85933.5|10
1627513420000|2021-07-28 23:03:40|85983.9|85933.9|85984|85934|85988.5|85938.5|85983|85933|11
1627513430000|2021-07-28 23:03:50|85984.9|85934.9|85985|85935|85995.3|85935|85983.7|85922.9|16
1627513440000|2021-07-28 23:04:00|85984.9|85934.9|85984.1|85934.1|85985.6|85935.6|85983.8|85933.8|18
1627513450000|2021-07-28 23:04:10|85984.2|85934.2|85986|85936|85988|85938|85984.2|85934.2|20
1627513460000|2021-07-28 23:04:20|85985.9|85935.9|85985.1|85935.1|85986.4|85936.4|85985.1|85935.1|14
1627513470000|2021-07-28 23:04:30|85988.3|85938.3|85985.2|85935.2|85988.3|85938.3|85984.8|85934.8|25
1627513480000|2021-07-28 23:04:40|85985.1|85935.1|85983.1|85933.1|85986.2|85936.2|85983.1|85933.1|29
1627513490000|2021-07-28 23:04:50|85982.2|85932.2|85985.3|85935.3|85986.7|85936.7|85982.2|85932.2|14
1627513500000|2021-07-28 23:05:00|85985.5|85935.5|85980.5|85930.5|85992.2|85935.5|85980.1|85921.1|15
1627513510000|2021-07-28 23:05:10|85979.8|85929.8|85985.4|85935.4|85985.4|85935.4|85979.3|85929.3|14
1627513520000|2021-07-28 23:05:20|85994.2|85923.8|85982.2|85932.2|85994.2|85933.8|85981.9|85923.8|10
1627513530000|2021-07-28 23:05:30|85980.5|85930.5|85980.2|85930.2|85981.3|85931.3|85979.7|85929.7|18
1627513540000|2021-07-28 23:05:40|85980.3|85930.3|85983.9|85933.9|85995.4|85937.8|85979.5|85925.1|17
1627513550000|2021-07-28 23:05:50|85984|85934|85982.1|85932.1|85985|85935|85981|85931|22
1627513560000|2021-07-28 23:06:00|85981.8|85931.8|85983.4|85933.4|85985.3|85935.3|85979.6|85929.6|39
1627513570000|2021-07-28 23:06:10|85984.2|85934.2|85982.3|85932.3|85984.8|85934.8|85981.9|85931.9|29
1627513580000|2021-07-28 23:06:20|85982|85932|85981.8|85931.8|85983.1|85933.1|85981.6|85931.6|43
1627513590000|2021-07-28 23:06:30|85985.1|85935.1|85980.7|85930.7|85985.1|85935.1|85980.5|85930.5|14
1627513600000|2021-07-28 23:06:40|85979|85929|85981.4|85931.4|85981.5|85931.5|85979|85929|18
1627513610000|2021-07-28 23:06:50|85981.8|85931.8|85981.9|85931.9|85982|85932|85979.9|85929.9|17
1627513620000|2021-07-28 23:07:00|85981.8|85931.8|85983.9|85933.9|85984.6|85934.6|85981.6|85931.6|27
1627513630000|2021-07-28 23:07:10|85983.8|85933.8|85982.5|85932.5|85983.9|85933.9|85981.8|85931.8|23
1627513640000|2021-07-28 23:07:20|85985.4|85935.4|85982.6|85932.6|85985.4|85935.4|85982.6|85932.6|10
1627513650000|2021-07-28 23:07:30|85982.5|85932.5|85978.2|85928.2|85982.5|85932.5|85977.2|85927.2|16
1627513660000|2021-07-28 23:07:40|85984.2|85934.2|85979.6|85929.6|85984.2|85934.2|85979.3|85929.3|26
1627513670000|2021-07-28 23:07:50|85980.5|85930.5|85979.4|85929.4|85981.3|85931.3|85979|85929|16
1627513680000|2021-07-28 23:08:00|85979.5|85929.5|85980.2|85930.2|85982.2|85932.2|85979.3|85929.3|18
1627513690000|2021-07-28 23:08:10|85979.8|85929.8|85980.8|85930.8|85980.9|85930.9|85979|85929|27
1627513700000|2021-07-28 23:08:20|85980.6|85930.6|85977.8|85927.8|85980.6|85930.6|85977.7|85927.7|29
1627513710000|2021-07-28 23:08:30|85977.9|85927.9|85979.3|85929.3|85982.7|85932.7|85977.9|85927.9|11
1627513720000|2021-07-28 23:08:40|85981|85931|85978.7|85928.7|85981|85931|85978.2|85928.2|27
1627513730000|2021-07-28 23:08:50|85985.3|85935.3|85979|85929|85985.3|85935.3|85979|85929|21
1627513740000|2021-07-28 23:09:00|85979.3|85929.3|85980.3|85930.3|85980.3|85930.3|85979.2|85929.2|13
1627513750000|2021-07-28 23:09:10|85979|85929|85976.9|85926.9|85979|85929|85976.3|85926.3|9
1627513760000|2021-07-28 23:09:20|86000.4|85924.5|85977.6|85927.6|86000.4|85932.5|85975.4|85918.5|25
1627513770000|2021-07-28 23:09:30|85975.1|85925.1|85977.2|85927.2|85978.3|85928.3|85975.1|85925.1|19
1627513780000|2021-07-28 23:09:40|85977.4|85927.4|85979.2|85929.2|85982.2|85932.2|85977.4|85927.4|15
1627513790000|2021-07-28 23:09:50|85978.9|85928.9|85977.7|85927.7|85979.8|85929.8|85977.7|85927.7|23
1627513800000|2021-07-28 23:10:00|85977.6|85927.6|85977.9|85927.9|85983.3|85933.3|85976.6|85926.6|20
1627513810000|2021-07-28 23:10:10|85975.6|85925.6|85977.4|85927.4|85978|85928|85975.6|85925.6|27
1627513820000|2021-07-28 23:10:20|85977.5|85927.5|85978.4|85928.4|85978.9|85928.9|85977.5|85927.5|11
1627513830000|2021-07-28 23:10:30|85984.5|85934.5|85979.6|85929.6|85984.5|85934.5|85977.9|85927.9|24
1627513840000|2021-07-28 23:10:40|85980.9|85930.9|85978.9|85928.9|85982|85932|85977.1|85927.1|15
1627513850000|2021-07-28 23:10:50|85979.2|85929.2|85980.6|85930.6|85980.8|85930.8|85979.2|85929.2|7
1627513860000|2021-07-28 23:11:00|85979.7|85929.7|85979|85929|85980.6|85930.6|85976.8|85926.8|13
1627513870000|2021-07-28 23:11:10|85979.6|85929.6|85979.4|85929.4|85981.6|85931.6|85979.4|85929.4|10
1627513880000|2021-07-28 23:11:20|85979.8|85929.8|85980.3|85930.3|85980.9|85930.9|85979.7|85929.7|7
1627513890000|2021-07-28 23:11:30|85980.6|85930.6|85980.1|85930.1|85980.7|85930.7|85979.7|85929.7|6
1627513900000|2021-07-28 23:11:40|85980.4|85930.4|85981.3|85931.3|85986.7|85936.7|85978.9|85928.9|25
1627513910000|2021-07-28 23:11:50|85981.5|85931.5|85983.1|85933.1|85987.4|85937.4|85980.9|85930.9|47
1627513920000|2021-07-28 23:12:00|85982.3|85932.3|85983.9|85933.9|85984.9|85934.9|85982|85932|18
1627513930000|2021-07-28 23:12:10|85983.3|85933.3|85981.9|85931.9|85984|85934|85981.9|85931.9|18
1627513940000|2021-07-28 23:12:20|85982.1|85932.1|85983.8|85933.8|85983.8|85933.8|85979.8|85929.8|19
1627513950000|2021-07-28 23:12:30|85984.4|85934.4|85980.5|85930.5|85984.4|85934.4|85980.5|85930.5|19
1627513960000|2021-07-28 23:12:40|85980.4|85930.4|85979.7|85929.7|85980.4|85930.4|85976.5|85926.5|11
1627513970000|2021-07-28 23:12:50|85980.1|85930.1|85981.5|85931.5|85981.6|85931.6|85978.5|85928.5|13
1627513980000|2021-07-28 23:13:00|85981.7|85931.7|85979.9|85929.9|85982|85932|85978.8|85928.8|16
1627513990000|2021-07-28 23:13:10|85977.9|85927.9|85979.1|85929.1|85980.1|85930.1|85977.9|85927.9|13
1627514000000|2021-07-28 23:13:20|85979.7|85929.7|85980.1|85930.1|85980.5|85930.5|85979.1|85929.1|9
1627514010000|2021-07-28 23:13:30|85978.9|85928.9|85977.8|85927.8|85979.5|85929.5|85977.2|85927.2|16
1627514020000|2021-07-28 23:13:40|85978.2|85928.2|85979.3|85929.3|85979.4|85929.4|85976.8|85926.8|15
1627514030000|2021-07-28 23:13:50|85977.6|85927.6|85979.9|85929.9|85979.9|85929.9|85977.6|85927.6|15
1627514040000|2021-07-28 23:14:00|85980.2|85930.2|85979.3|85929.3|85980.6|85930.6|85978.7|85928.7|13
1627514050000|2021-07-28 23:14:10|85976.8|85926.8|85976.8|85926.8|85978.4|85928.4|85972.4|85922.4|24
1627514060000|2021-07-28 23:14:20|85973|85923|85978.9|85928.9|85979.2|85929.2|85973|85923|22
1627514070000|2021-07-28 23:14:30|85978.2|85928.2|85978.8|85928.8|85980.1|85930.1|85977.6|85927.6|40
1627514080000|2021-07-28 23:14:40|85978.7|85928.7|85979.5|85929.5|85979.8|85929.8|85978.1|85928.1|20
1627514090000|2021-07-28 23:14:50|85980.2|85930.2|85981.8|85931.8|85984.6|85934.6|85979.3|85929.3|15
1627514100000|2021-07-28 23:15:00|85981|85931|85979.7|85929.7|85983.9|85933.9|85978.6|85928.6|38
1627514110000|2021-07-28 23:15:10|85979.8|85929.8|85979.5|85929.5|85979.8|85929.8|85976.3|85926.3|24
1627514120000|2021-07-28 23:15:20|85979.7|85929.7|85980.6|85930.6|85981.7|85931.7|85978.6|85928.6|13
1627514130000|2021-07-28 23:15:30|85980.1|85930.1|85981.6|85931.6|85981.6|85931.6|85980|85930|12
1627514140000|2021-07-28 23:15:40|85980.9|85930.9|85983.2|85933.2|85983.8|85933.8|85979.7|85929.7|18
1627514150000|2021-07-28 23:15:50|85981.8|85931.8|85985|85935|85985|85935|85981.4|85931.4|13
1627514160000|2021-07-28 23:16:00|85983.4|85933.4|85983.7|85933.7|85984.8|85934.8|85983|85933|20
1627514170000|2021-07-28 23:16:10|85983.5|85933.5|85983.2|85933.2|85983.6|85933.6|85981.7|85931.7|10
1627514180000|2021-07-28 23:16:20|85983.8|85933.8|85984.4|85934.4|85984.8|85934.8|85982.9|85932.9|18
1627514190000|2021-07-28 23:16:30|85984.3|85934.3|85983.6|85933.6|85984.7|85934.7|85982.6|85932.6|22
1627514200000|2021-07-28 23:16:40|85984.3|85934.3|85985.6|85935.6|85987.3|85937.3|85984.3|85934.3|13
1627514210000|2021-07-28 23:16:50|85986.4|85936.4|85982.3|85932.3|85986.4|85936.4|85982.3|85932.3|20
1627514220000|2021-07-28 23:17:00|85981.9|85931.9|85982.4|85932.4|85985|85935|85981.9|85931.9|19
1627514230000|2021-07-28 23:17:10|85981.8|85931.8|85983.2|85933.2|85983.9|85933.9|85981|85931|19
1627514240000|2021-07-28 23:17:20|85984|85934|85986.4|85936.4|85986.4|85936.4|85982.3|85932.3|25
1627514250000|2021-07-28 23:17:30|85987.1|85937.1|85987.4|85937.4|85988.1|85938.1|85983.6|85933.6|17
1627514260000|2021-07-28 23:17:40|85987.7|85937.7|85987.8|85937.8|85987.8|85937.8|85984.5|85934.5|10
1627514270000|2021-07-28 23:17:50|85989.5|85939.5|85985.7|85935.7|85989.5|85939.5|85985.7|85935.7|10
1627514280000|2021-07-28 23:18:00|85986.1|85936.1|85984.6|85934.6|85987.4|85937.4|85984.1|85934.1|13
1627514290000|2021-07-28 23:18:10|85988.1|85938.1|85987.2|85937.2|85988.1|85938.1|85986.2|85936.2|13
1627514300000|2021-07-28 23:18:20|85986.7|85936.7|85986.5|85936.5|85987|85937|85983.5|85933.5|13
1627514310000|2021-07-28 23:18:30|85989.3|85939.3|85986.4|85936.4|85989.7|85939.7|85985.7|85935.7|28
1627514320000|2021-07-28 23:18:40|85986.3|85936.3|85986.4|85936.4|85986.5|85936.5|85985.5|85935.5|15
1627514330000|2021-07-28 23:18:50|85987.1|85937.1|85987.9|85937.9|85988.8|85938.8|85987.1|85937.1|7
1627514340000|2021-07-28 23:19:00|85987.7|85937.7|85986.1|85936.1|85987.7|85937.7|85985.5|85935.5|8
1627514350000|2021-07-28 23:19:10|85986.9|85936.9|85985.1|85935.1|85988.7|85938.7|85984.1|85934.1|13
1627514360000|2021-07-28 23:19:20|85983.5|85933.5|85984.8|85934.8|85986.8|85936.8|85983.5|85933.5|25
1627514370000|2021-07-28 23:19:30|85985.3|85935.3|85985.5|85935.5|85988.2|85938.2|85985.1|85935.1|18
1627514380000|2021-07-28 23:19:40|85986.5|85936.5|85987.2|85937.2|85987.4|85937.4|85984.9|85934.9|17
1627514390000|2021-07-28 23:19:50|85989|85939|85989.8|85939.8|85989.8|85939.8|85988.7|85938.7|8
1627514400000|2021-07-28 23:20:00|85989.9|85939.9|85984.7|85934.7|85989.9|85939.9|85984.3|85934.3|21
1627514410000|2021-07-28 23:20:10|85981.5|85931.5|85985.7|85935.7|85999.4|85937.1|85981.5|85926.3|10
1627514420000|2021-07-28 23:20:20|85986.3|85936.3|85986|85936|85986.6|85936.6|85983.4|85933.4|15
1627514430000|2021-07-28 23:20:30|85986.2|85936.2|85983.3|85933.3|85986.2|85936.2|85982|85932|30
1627514440000|2021-07-28 23:20:40|85983.5|85933.5|85980|85930|85984.1|85934.1|85980|85930|14
1627514450000|2021-07-28 23:20:50|85980.1|85930.1|85981.4|85931.4|85982.2|85932.2|85979.4|85929.4|24
1627514460000|2021-07-28 23:21:00|85981.2|85931.2|85981.7|85931.7|85981.7|85931.7|85980.3|85930.3|18
1627514470000|2021-07-28 23:21:10|85981|85931|85980.4|85930.4|85982|85932|85979.5|85929.5|23
1627514480000|2021-07-28 23:21:20|85980.5|85930.5|85982.6|85932.6|85983|85933|85978.8|85928.8|31
1627514490000|2021-07-28 23:21:30|85982.9|85932.9|85984.6|85934.6|85984.6|85934.6|85981.8|85931.8|20
1627514500000|2021-07-28 23:21:40|85984.7|85934.7|85983.8|85933.8|85985.5|85935.5|85983.4|85933.4|10
1627514510000|2021-07-28 23:21:50|85984|85934|85984.3|85934.3|85985.3|85935.3|85981.9|85931.9|24
1627514520000|2021-07-28 23:22:00|85984.1|85934.1|85983.4|85933.4|85984.1|85934.1|85982.9|85932.9|21
1627514530000|2021-07-28 23:22:10|85983.5|85933.5|85984.2|85934.2|85984.4|85934.4|85982.7|85932.7|22
1627514540000|2021-07-28 23:22:20|85984.5|85934.5|85982.8|85932.8|85986.3|85936.3|85981.1|85931.1|30
1627514550000|2021-07-28 23:22:30|85982.5|85932.5|85982.3|85932.3|85984.9|85934.9|85982.1|85932.1|26
1627514560000|2021-07-28 23:22:40|85982|85932|85984.5|85934.5|85984.7|85934.7|85982|85932|19
1627514570000|2021-07-28 23:22:50|85985.5|85935.5|85982.9|85932.9|85985.8|85935.8|85982|85932|18
1627514580000|2021-07-28 23:23:00|85983.3|85933.3|85985.9|85935.9|85986.5|85936.5|85983.3|85933.3|8
1627514590000|2021-07-28 23:23:10|85980.2|85930.2|85982.6|85932.6|85984.7|85934.7|85980.2|85930.2|18
1627514600000|2021-07-28 23:23:20|85981.4|85931.4|85980.8|85930.8|85983.3|85933.3|85978.8|85928.8|32
1627514610000|2021-07-28 23:23:30|85978.1|85928.1|85968.7|85918.7|85978.2|85928.2|85968.7|85918.7|28
1627514620000|2021-07-28 23:23:40|85969.1|85919.1|85971.3|85921.3|85972.4|85922.4|85969.1|85919.1|24
1627514630000|2021-07-28 23:23:50|85971.2|85921.2|85975.8|85925.8|85975.8|85925.8|85971.2|85921.2|13
1627514640000|2021-07-28 23:24:00|85976.3|85926.3|85971.4|85921.4|85976.7|85926.7|85971.1|85921.1|15
1627514650000|2021-07-28 23:24:10|85971.9|85921.9|85974|85924|85975.2|85925.2|85971.8|85921.8|27
1627514660000|2021-07-28 23:24:20|85973.8|85923.8|85972.9|85922.9|85973.8|85923.8|85971.2|85921.2|20
1627514670000|2021-07-28 23:24:30|85973|85923|85974.6|85924.6|85976.1|85926.1|85972.8|85922.8|17
1627514680000|2021-07-28 23:24:40|85974.7|85924.7|85971.5|85921.5|85974.7|85924.7|85971.2|85921.2|18
1627514690000|2021-07-28 23:24:50|85971.4|85921.4|85974.6|85924.6|85974.6|85924.6|85971.4|85921.4|17
1627514700000|2021-07-28 23:25:00|85974.4|85924.4|85970.6|85920.6|85974.6|85924.6|85970.4|85920.4|21
1627514710000|2021-07-28 23:25:10|85970.4|85920.4|85972|85922|85974.1|85924.1|85970.4|85920.4|13
1627514720000|2021-07-28 23:25:20|85970.1|85920.1|85971.3|85921.3|85972.2|85922.2|85970.1|85920.1|6
1627514730000|2021-07-28 23:25:30|85971|85921|85970.7|85920.7|85971.2|85921.2|85969.7|85919.7|9
1627514740000|2021-07-28 23:25:40|85970.6|85920.6|85971.9|85921.9|85973.6|85923.6|85969.3|85919.3|10
1627514750000|2021-07-28 23:25:50|85972.6|85922.6|85970|85920|85972.6|85922.6|85968.2|85918.2|19
1627514760000|2021-07-28 23:26:00|85969.7|85919.7|85968.1|85918.1|85970.5|85920.5|85965.6|85915.6|23
1627514770000|2021-07-28 23:26:10|85967.9|85917.9|85968.4|85918.4|85969.2|85919.2|85965.5|85915.5|18
1627514780000|2021-07-28 23:26:20|85966.2|85916.2|85966.1|85916.1|85968.8|85918.8|85966.1|85916.1|25
1627514790000|2021-07-28 23:26:30|85966.6|85916.6|85968.7|85918.7|85968.9|85918.9|85965.8|85915.8|12
1627514800000|2021-07-28 23:26:40|85968.2|85918.2|85966.4|85916.4|85968.2|85918.2|85966.4|85916.4|9
1627514810000|2021-07-28 23:26:50|85966.9|85916.9|85966.6|85916.6|85967.6|85917.6|85966.1|85916.1|13
1627514820000|2021-07-28 23:27:00|85966.1|85916.1|85965.1|85915.1|85969.9|85919.9|85965.1|85915.1|14
1627514830000|2021-07-28 23:27:10|85966.3|85916.3|85965.1|85915.1|85967|85917|85965.1|85915.1|6
1627514840000|2021-07-28 23:27:20|85964.1|85914.1|85967.5|85917.5|85968|85918|85964.1|85914.1|9
1627514850000|2021-07-28 23:27:30|85967.2|85917.2|85965.9|85915.9|85967.8|85917.8|85965.9|85915.9|8
1627514860000|2021-07-28 23:27:40|85966|85916|85966|85916|85966.2|85916.2|85965.4|85915.4|11
1627514870000|2021-07-28 23:27:50|85965.6|85915.6|85966.7|85916.7|85969.2|85919.2|85964.7|85914.7|8
1627514880000|2021-07-28 23:28:00|85966.9|85916.9|85965|85915|85966.9|85916.9|85964.2|85914.2|10
1627514890000|2021-07-28 23:28:10|85964.4|85914.4|85962|85912|85966.1|85916.1|85962|85912|13
1627514900000|2021-07-28 23:28:20|85962.4|85912.4|85962.3|85912.3|85963|85913|85961.4|85911.4|17
1627514910000|2021-07-28 23:28:30|85962.1|85912.1|85960.2|85910.2|85962.5|85912.5|85960.2|85910.2|14
1627514920000|2021-07-28 23:28:40|85961.5|85911.5|85961.4|85911.4|85964.2|85914.2|85960.4|85910.4|10
1627514930000|2021-07-28 23:28:50|85961|85911|85959.6|85909.6|85962.7|85912.7|85959.6|85909.6|7
1627514940000|2021-07-28 23:29:00|85958.1|85908.1|85952.3|85902.3|85962.8|85912.8|85952.3|85902.3|18
1627514950000|2021-07-28 23:29:10|85955.1|85905.1|85954|85904|85957.5|85907.5|85954|85904|25
1627514960000|2021-07-28 23:29:20|85955.1|85905.1|85956.5|85906.5|85956.5|85906.5|85954.5|85904.5|10
1627514970000|2021-07-28 23:29:30|85957.2|85907.2|85954.2|85904.2|85957.2|85907.2|85954|85904|16
1627514980000|2021-07-28 23:29:40|85953.6|85903.6|85951.9|85901.9|85955.5|85905.5|85951.9|85901.9|9
1627514990000|2021-07-28 23:29:50|85957|85907|85951.7|85901.7|85957|85907|85951|85901|12
1627515000000|2021-07-28 23:30:00|85950.8|85900.8|85962.3|85912.3|85962.3|85912.3|85950.8|85900.8|34
1627515010000|2021-07-28 23:30:10|85962.6|85912.6|85957.6|85907.6|85963|85913|85957.2|85907.2|40
1627515020000|2021-07-28 23:30:20|85958.1|85908.1|85958.7|85908.7|85958.8|85908.8|85956.7|85906.7|12
1627515030000|2021-07-28 23:30:30|85957.5|85907.5|85959.2|85909.2|85959.2|85909.2|85957.1|85907.1|8
1627515040000|2021-07-28 23:30:40|85959.8|85909.8|85955.2|85905.2|85960|85910|85954|85904|16
1627515050000|2021-07-28 23:30:50|85955.9|85905.9|85948.4|85898.4|85956|85906|85948.4|85898.4|29
1627515060000|2021-07-28 23:31:00|85949.5|85899.5|85950.6|85900.6|85951.2|85901.2|85947.8|85897.8|14
1627515070000|2021-07-28 23:31:10|85949.6|85899.6|85948.1|85898.1|85950.2|85900.2|85947.4|85897.4|15
1627515080000|2021-07-28 23:31:20|85948.2|85898.2|85951.4|85901.4|85951.4|85901.4|85948.2|85898.2|14
1627515090000|2021-07-28 23:31:30|85951|85901|85952|85902|85954.8|85904.8|85946.3|85896.3|18
1627515100000|2021-07-28 23:31:40|85952.1|85902.1|85949|85899|85952.4|85902.4|85949|85899|16
1627515110000|2021-07-28 23:31:50|85949.8|85899.8|85951.6|85901.6|85952.5|85902.5|85949|85899|17
1627515120000|2021-07-28 23:32:00|85951.7|85901.7|85950.3|85900.3|85952.2|85902.2|85950.3|85900.3|12
1627515130000|2021-07-28 23:32:10|85950.2|85900.2|85950.8|85900.8|85953.5|85903.5|85948.8|85898.8|32
1627515140000|2021-07-28 23:32:20|85947|85897|85948.4|85898.4|85950.2|85900.2|85947|85897|18
1627515150000|2021-07-28 23:32:30|85948.7|85898.7|85949.2|85899.2|85949.8|85899.8|85946.4|85896.4|12
1627515160000|2021-07-28 23:32:40|85947.3|85897.3|85945.3|85895.3|85948.1|85898.1|85944.4|85894.4|41
1627515170000|2021-07-28 23:32:50|85944.9|85894.9|85945.5|85895.5|85945.5|85895.5|85944|85894|22
1627515180000|2021-07-28 23:33:00|85944|85894|85943.5|85893.5|85945.3|85895.3|85941|85891|31
1627515190000|2021-07-28 23:33:10|85944.5|85894.5|85940.7|85890.7|85944.8|85894.8|85939.9|85889.9|40
1627515200000|2021-07-28 23:33:20|85940.8|85890.8|85940.9|85890.9|85941.3|85891.3|85940.8|85890.8|14
1627515210000|2021-07-28 23:33:30|85941|85891|85941|85891|85941.3|85891.3|85941|85891|6
1627515220000|2021-07-28 23:33:40|85941.1|85891.1|85953.3|85903.3|85954.3|85904.3|85938.3|85888.3|24
1627515230000|2021-07-28 23:33:50|85954.3|85904.3|85955.6|85905.6|85956.6|85906.6|85953.8|85903.8|24
1627515240000|2021-07-28 23:34:00|85955.2|85905.2|85956|85906|85957.1|85907.1|85955.2|85905.2|13
1627515250000|2021-07-28 23:34:10|85956.7|85906.7|85954.2|85904.2|85956.7|85906.7|85952.8|85902.8|20
1627515260000|2021-07-28 23:34:20|85954.1|85904.1|85953.9|85903.9|85954.6|85904.6|85953.8|85903.8|11
1627515270000|2021-07-28 23:34:30|85953.8|85903.8|85953.8|85903.8|85954.3|85904.3|85953.6|85903.6|9
1627515280000|2021-07-28 23:34:40|85953.6|85903.6|85954.6|85904.6|85954.9|85904.9|85953.6|85903.6|11
1627515290000|2021-07-28 23:34:50|85954.5|85904.5|85954.5|85904.5|85955.3|85905.3|85953.5|85903.5|15
1627515300000|2021-07-28 23:35:00|85954.1|85904.1|85954.7|85904.7|85954.9|85904.9|85953.2|85903.2|12
1627515310000|2021-07-28 23:35:10|85952.2|85902.2|85954|85904|85954.3|85904.3|85952.2|85902.2|10
1627515320000|2021-07-28 23:35:20|85954.1|85904.1|85954.2|85904.2|85954.6|85904.6|85954.1|85904.1|7
1627515330000|2021-07-28 23:35:30|85953.7|85903.7|85955.1|85905.1|85955.3|85905.3|85953.7|85903.7|16
1627515340000|2021-07-28 23:35:40|85955.3|85905.3|85955.4|85905.4|85955.8|85905.8|85954.3|85904.3|9
1627515350000|2021-07-28 23:35:50|85954.8|85904.8|85957.7|85907.7|85957.9|85907.9|85954.7|85904.7|22
1627515360000|2021-07-28 23:36:00|85957.8|85907.8|85956|85906|85957.9|85907.9|85954.8|85904.8|12
1627515370000|2021-07-28 23:36:10|85956.7|85906.7|85956.6|85906.6|85957|85907|85956.2|85906.2|7
1627515380000|2021-07-28 23:36:20|85956.4|85906.4|85957|85907|85957|85907|85956.2|85906.2|5
1627515390000|2021-07-28 23:36:30|85957.8|85907.8|85958.2|85908.2|85958.2|85908.2|85957.3|85907.3|15
1627515400000|2021-07-28 23:36:40|85958|85908|85957.3|85907.3|85958.3|85908.3|85957.1|85907.1|9
1627515410000|2021-07-28 23:36:50|85957.5|85907.5|85957.4|85907.4|85957.7|85907.7|85955.6|85905.6|10
1627515420000|2021-07-28 23:37:00|85957.1|85907.1|85957.2|85907.2|85957.3|85907.3|85956.7|85906.7|5
1627515430000|2021-07-28 23:37:10|85957|85907|85956.2|85906.2|85957.5|85907.5|85955.2|85905.2|13
1627515440000|2021-07-28 23:37:20|85956.4|85906.4|85957|85907|85957.4|85907.4|85954.1|85904.1|7
1627515450000|2021-07-28 23:37:30|85959.5|85909.5|85960.2|85910.2|85960.2|85910.2|85957.4|85907.4|9
1627515460000|2021-07-28 23:37:40|85959.2|85909.2|85955.2|85905.2|85959.2|85909.2|85955|85905|6
1627515470000|2021-07-28 23:37:50|85955.5|85905.5|85955.6|85905.6|85956|85906|85955.5|85905.5|10
1627515480000|2021-07-28 23:38:00|85955.2|85905.2|85955.6|85905.6|85956.1|85906.1|85954.1|85904.1|16
1627515490000|2021-07-28 23:38:10|85955.7|85905.7|85954.4|85904.4|85956.4|85906.4|85954.4|85904.4|14
1627515500000|2021-07-28 23:38:20|85956.3|85906.3|85955.3|85905.3|85956.3|85906.3|85955.2|85905.2|9
1627515510000|2021-07-28 23:38:30|85955.4|85905.4|85955.4|85905.4|85955.5|85905.5|85954.7|85904.7|7
1627515520000|2021-07-28 23:38:40|85955.5|85905.5|85954.6|85904.6|85956.2|85906.2|85953.8|85903.8|11
1627515530000|2021-07-28 23:38:50|85954.7|85904.7|85954.4|85904.4|85954.7|85904.7|85954.4|85904.4|2
1627515540000|2021-07-28 23:39:00|85954.5|85904.5|85955.9|85905.9|85956.2|85906.2|85954.5|85904.5|6
1627515550000|2021-07-28 23:39:10|85955.7|85905.7|85954.6|85904.6|85955.8|85905.8|85954.6|85904.6|7
1627515560000|2021-07-28 23:39:20|85955.2|85905.2|85954.8|85904.8|85955.6|85905.6|85954.8|85904.8|13
1627515570000|2021-07-28 23:39:30|85954.4|85904.4|85951.7|85901.7|85955.7|85905.7|85950.9|85900.9|11
1627515580000|2021-07-28 23:39:40|85952.9|85902.9|85953.1|85903.1|85953.9|85903.9|85952.8|85902.8|6
1627515590000|2021-07-28 23:39:50|85954.3|85904.3|85953.9|85903.9|85954.8|85904.8|85953.9|85903.9|9
1627515600000|2021-07-28 23:40:00|85954.1|85904.1|85953.8|85903.8|85954.8|85904.8|85953.8|85903.8|12
1627515610000|2021-07-28 23:40:10|85953.9|85903.9|85955|85905|85956|85906|85953.9|85903.9|15
1627515620000|2021-07-28 23:40:20|85954.5|85904.5|85954.5|85904.5|85954.9|85904.9|85954|85904|7
1627515630000|2021-07-28 23:40:30|85954.3|85904.3|85953.8|85903.8|85955.3|85905.3|85953.2|85903.2|7
1627515640000|2021-07-28 23:40:40|85953.7|85903.7|85954.4|85904.4|85954.6|85904.6|85953.7|85903.7|4
1627515650000|2021-07-28 23:40:50|85965.3|85894.6|85954.5|85904.5|85965.3|85904.8|85953.9|85894.6|12
1627515660000|2021-07-28 23:41:00|85954.3|85904.3|85954.4|85904.4|85954.8|85904.8|85953.4|85903.4|18
1627515670000|2021-07-28 23:41:10|85954.3|85904.3|85956.7|85906.7|85957.3|85907.3|85953.9|85903.9|8
1627515680000|2021-07-28 23:41:20|85956.6|85906.6|85956.1|85906.1|85956.8|85906.8|85953.8|85903.8|12
1627515690000|2021-07-28 23:41:30|85956.3|85906.3|85956.4|85906.4|85956.8|85906.8|85955.9|85905.9|19
1627515700000|2021-07-28 23:41:40|85956.1|85906.1|85956.9|85906.9|85957|85907|85955.5|85905.5|11
1627515710000|2021-07-28 23:41:50|85956.8|85906.8|85956.8|85906.8|85956.8|85906.8|85956.6|85906.6|3
1627515720000|2021-07-28 23:42:00|85956.9|85906.9|85957.4|85907.4|85957.8|85907.8|85956.7|85906.7|20
1627515730000|2021-07-28 23:42:10|85957.3|85907.3|85956.6|85906.6|85957.9|85907.9|85956.6|85906.6|24
1627515740000|2021-07-28 23:42:20|85957|85907|85957.8|85907.8|85958.3|85908.3|85954.8|85904.8|24
1627515750000|2021-07-28 23:42:30|85957.3|85907.3|85956.1|85906.1|85957.7|85907.7|85955.8|85905.8|15
1627515760000|2021-07-28 23:42:40|85956|85906|85956.7|85906.7|85956.7|85906.7|85955.5|85905.5|14
1627515770000|2021-07-28 23:42:50|85956.6|85906.6|85959.4|85909.4|85959.5|85909.5|85956.6|85906.6|18
1627515780000|2021-07-28 23:43:00|85960.1|85910.1|85960.3|85910.3|85962.4|85912.4|85959.8|85909.8|19
1627515790000|2021-07-28 23:43:10|85960.7|85910.7|85960|85910|85970.7|85911.2|85958.9|85900.3|9
1627515800000|2021-07-28 23:43:20|85959.7|85909.7|85972.3|85922.3|85972.4|85922.4|85959.3|85909.3|25
1627515810000|2021-07-28 23:43:30|85972.1|85922.1|85968|85918|85972.1|85922.1|85968|85918|29
1627515820000|2021-07-28 23:43:40|85967.8|85917.8|85969.1|85919.1|85969.3|85919.3|85967.8|85917.8|13
1627515830000|2021-07-28 23:43:50|85969.8|85919.8|85969.1|85919.1|85969.8|85919.8|85968.4|85918.4|31
1627515840000|2021-07-28 23:44:00|85969.2|85919.2|85969.4|85919.4|85970.2|85920.2|85968.6|85918.6|26
1627515850000|2021-07-28 23:44:10|85970.1|85920.1|85970.9|85920.9|85971.9|85921.9|85969.3|85919.3|14
1627515860000|2021-07-28 23:44:20|85970.8|85920.8|85968.4|85918.4|85971.1|85921.1|85967.6|85917.6|22
1627515870000|2021-07-28 23:44:30|85968.1|85918.1|85965.3|85915.3|85969.4|85919.4|85964.6|85914.6|20
1627515880000|2021-07-28 23:44:40|85965.4|85915.4|85964.9|85914.9|85966.1|85916.1|85963.6|85913.6|19
1627515890000|2021-07-28 23:44:50|85965.2|85915.2|85964.9|85914.9|85966.2|85916.2|85964.9|85914.9|15
1627515900000|2021-07-28 23:45:00|85964.8|85914.8|85965.9|85915.9|85966.1|85916.1|85964.7|85914.7|8
1627515910000|2021-07-28 23:45:10|85965.1|85915.1|85964.5|85914.5|85965.1|85915.1|85962.9|85912.9|14
1627515920000|2021-07-28 23:45:20|85964.1|85914.1|85963.6|85913.6|85964.1|85914.1|85963.1|85913.1|7
1627515930000|2021-07-28 23:45:30|85964|85914|85963.8|85913.8|85964.3|85914.3|85961.8|85911.8|22
1627515940000|2021-07-28 23:45:40|85963.7|85913.7|85964.6|85914.6|85965.4|85915.4|85963.7|85913.7|9
1627515950000|2021-07-28 23:45:50|85964.8|85914.8|85965.2|85915.2|85965.2|85915.2|85964.1|85914.1|13
1627515960000|2021-07-28 23:46:00|85965|85915|85964.2|85914.2|85965.3|85915.3|85964.2|85914.2|13
1627515970000|2021-07-28 23:46:10|85964.1|85914.1|85962.4|85912.4|85964.1|85914.1|85961|85911|30
1627515980000|2021-07-28 23:46:20|85962|85912|85962.3|85912.3|85962.8|85912.8|85961.5|85911.5|18
1627515990000|2021-07-28 23:46:30|85962.4|85912.4|85963.6|85913.6|85965.8|85915.8|85962.4|85912.4|33
1627516000000|2021-07-28 23:46:40|85963.8|85913.8|85963.8|85913.8|85964.5|85914.5|85963.4|85913.4|18
1627516010000|2021-07-28 23:46:50|85963.6|85913.6|85961.3|85911.3|85963.9|85913.9|85961.1|85911.1|11
1627516020000|2021-07-28 23:47:00|85961.2|85911.2|85962.7|85912.7|85962.7|85912.7|85960.6|85910.6|17
1627516030000|2021-07-28 23:47:10|85962.2|85912.2|85961.5|85911.5|85963|85913|85961.3|85911.3|10
1627516040000|2021-07-28 23:47:20|85961.8|85911.8|85964.3|85914.3|85964.3|85914.3|85961.2|85911.2|11
1627516050000|2021-07-28 23:47:30|85963.9|85913.9|85962|85912|85963.9|85913.9|85960.8|85910.8|18
1627516060000|2021-07-28 23:47:40|85963.4|85913.4|85965|85915|85965.1|85915.1|85962.2|85912.2|10
1627516070000|2021-07-28 23:47:50|85964.4|85914.4|85963.9|85913.9|85964.4|85914.4|85963.6|85913.6|4
1627516080000|2021-07-28 23:48:00|85963.6|85913.6|85964.2|85914.2|85965.3|85915.3|85962.3|85912.3|12
1627516090000|2021-07-28 23:48:10|85964.1|85914.1|85964.1|85914.1|85964.7|85914.7|85962.7|85912.7|5
1627516100000|2021-07-28 23:48:20|85963.6|85913.6|85960.1|85910.1|85963.6|85913.6|85958.7|85908.7|16
1627516110000|2021-07-28 23:48:30|85959.6|85909.6|85959.6|85909.6|85964.3|85914.3|85959.6|85909.6|24
1627516120000|2021-07-28 23:48:40|85960.6|85910.6|85960.2|85910.2|85962.5|85912.5|85959.6|85909.6|39
1627516130000|2021-07-28 23:48:50|85960.1|85910.1|85960|85910|85960.7|85910.7|85959.4|85909.4|47
1627516140000|2021-07-28 23:49:00|85960.1|85910.1|85960.4|85910.4|85961.3|85911.3|85959.5|85909.5|21
1627516150000|2021-07-28 23:49:10|85960.3|85910.3|85961.3|85911.3|85962.1|85912.1|85959.6|85909.6|39
1627516160000|2021-07-28 23:49:20|85961.5|85911.5|85962.1|85912.1|85962.5|85912.5|85961.3|85911.3|11
1627516170000|2021-07-28 23:49:30|85962|85912|85962.4|85912.4|85962.6|85912.6|85961.2|85911.2|13
1627516180000|2021-07-28 23:49:40|85962.1|85912.1|85961.4|85911.4|85963.2|85913.2|85961.2|85911.2|17
1627516190000|2021-07-28 23:49:50|85961.3|85911.3|85961.1|85911.1|85961.7|85911.7|85960.8|85910.8|8
1627516200000|2021-07-28 23:50:00|85960.8|85910.8|85961|85911|85962.1|85912.1|85960.8|85910.8|14
1627516210000|2021-07-28 23:50:10|85961.1|85911.1|85961.9|85911.9|85961.9|85911.9|85960.1|85910.1|17
1627516220000|2021-07-28 23:50:20|85961.2|85911.2|85960.9|85910.9|85961.6|85911.6|85960.9|85910.9|13
1627516230000|2021-07-28 23:50:30|85960.5|85910.5|85961.9|85911.9|85962.1|85912.1|85960.5|85910.5|15
1627516240000|2021-07-28 23:50:40|85961.7|85911.7|85961|85911|85962.9|85912.9|85961|85911|7
1627516250000|2021-07-28 23:50:50|85960.9|85910.9|85957.6|85907.6|85961.9|85911.9|85957.6|85907.6|24
1627516260000|2021-07-28 23:51:00|85957.7|85907.7|85954.6|85904.6|85958.2|85908.2|85954.2|85904.2|24
1627516270000|2021-07-28 23:51:10|85954.7|85904.7|85954.9|85904.9|85955.2|85905.2|85954.3|85904.3|14
1627516280000|2021-07-28 23:51:20|85954.8|85904.8|85954.3|85904.3|85955.3|85905.3|85954.3|85904.3|15
1627516290000|2021-07-28 23:51:30|85954.5|85904.5|85954.9|85904.9|85955.6|85905.6|85953.9|85903.9|17
1627516300000|2021-07-28 23:51:40|85955.2|85905.2|85954.2|85904.2|85955.9|85905.9|85953.9|85903.9|14
1627516310000|2021-07-28 23:51:50|85954.5|85904.5|85955.3|85905.3|85955.9|85905.9|85953.9|85903.9|13
1627516320000|2021-07-28 23:52:00|85954.9|85904.9|85954.5|85904.5|85956.7|85906.7|85954.4|85904.4|14
1627516330000|2021-07-28 23:52:10|85954.3|85904.3|85956.8|85906.8|85956.8|85906.8|85954.3|85904.3|10
1627516340000|2021-07-28 23:52:20|85956.5|85906.5|85957.9|85907.9|85957.9|85907.9|85956.5|85906.5|8
1627516350000|2021-07-28 23:52:30|85958|85908|85954.5|85904.5|85958.2|85908.2|85954.4|85904.4|21
1627516360000|2021-07-28 23:52:40|85954.6|85904.6|85956.3|85906.3|85957.4|85907.4|85954.6|85904.6|10
1627516370000|2021-07-28 23:52:50|85956|85906|85955.5|85905.5|85956.6|85906.6|85955.5|85905.5|11
1627516380000|2021-07-28 23:53:00|85955.6|85905.6|85956.5|85906.5|85956.9|85906.9|85954.8|85904.8|10
1627516390000|2021-07-28 23:53:10|85956.1|85906.1|85956.7|85906.7|85956.7|85906.7|85955.6|85905.6|5
1627516400000|2021-07-28 23:53:20|85956.5|85906.5|85956.2|85906.2|85956.7|85906.7|85955.8|85905.8|6
1627516410000|2021-07-28 23:53:30|85955.8|85905.8|85955.2|85905.2|85956.9|85906.9|85954.8|85904.8|22
1627516420000|2021-07-28 23:53:40|85956|85906|85954.6|85904.6|85956.7|85906.7|85954.5|85904.5|16
1627516430000|2021-07-28 23:53:50|85954.7|85904.7|85954.1|85904.1|85955.7|85905.7|85954.1|85904.1|13
1627516440000|2021-07-28 23:54:00|85954.2|85904.2|85954.5|85904.5|85955.6|85905.6|85954.2|85904.2|9
1627516450000|2021-07-28 23:54:10|85954.6|85904.6|85954.3|85904.3|85954.6|85904.6|85954.3|85904.3|2
1627516460000|2021-07-28 23:54:20|85954.4|85904.4|85953.6|85903.6|85955.4|85905.4|85953.6|85903.6|16
1627516470000|2021-07-28 23:54:30|85953.9|85903.9|85953.4|85903.4|85953.9|85903.9|85952.6|85902.6|11
1627516480000|2021-07-28 23:54:40|85953.8|85903.8|85954.2|85904.2|85957.7|85907.7|85953.8|85903.8|10
1627516490000|2021-07-28 23:54:50|85954.6|85904.6|85954.3|85904.3|85954.6|85904.6|85954.1|85904.1|4
1627516500000|2021-07-28 23:55:00|85953.6|85903.6|85954.4|85904.4|85955|85905|85953.5|85903.5|13
1627516510000|2021-07-28 23:55:10|85954.3|85904.3|85953.8|85903.8|85954.6|85904.6|85953.8|85903.8|7
1627516520000|2021-07-28 23:55:20|85954.1|85904.1|85954.5|85904.5|85955.5|85905.5|85953.6|85903.6|9
1627516530000|2021-07-28 23:55:30|85954.6|85904.6|85953.9|85903.9|85954.6|85904.6|85953.9|85903.9|7
1627516540000|2021-07-28 23:55:40|85953.7|85903.7|85954|85904|85954.6|85904.6|85953.6|85903.6|11
1627516550000|2021-07-28 23:55:50|85954.1|85904.1|85955.1|85905.1|85955.7|85905.7|85954.1|85904.1|5
1627516560000|2021-07-28 23:56:00|85954.9|85904.9|85954.5|85904.5|85954.9|85904.9|85954.2|85904.2|6
1627516570000|2021-07-28 23:56:10|85954.1|85904.1|85954.2|85904.2|85954.3|85904.3|85953.4|85903.4|12
1627516580000|2021-07-28 23:56:20|85954.1|85904.1|85955.2|85905.2|85955.6|85905.6|85954.1|85904.1|6
1627516590000|2021-07-28 23:56:30|85954.7|85904.7|85954.6|85904.6|85955.3|85905.3|85954.4|85904.4|9
1627516600000|2021-07-28 23:56:40|85954.7|85904.7|85954.8|85904.8|85955.8|85905.8|85954.7|85904.7|7
1627516610000|2021-07-28 23:56:50|85954.9|85904.9|85954.4|85904.4|85954.9|85904.9|85954.3|85904.3|7
1627516620000|2021-07-28 23:57:00|85954.6|85904.6|85954.4|85904.4|85956|85906|85950.5|85900.5|26
1627516630000|2021-07-28 23:57:10|85954.3|85904.3|85954.2|85904.2|85954.6|85904.6|85954.2|85904.2|3
1627516640000|2021-07-28 23:57:20|85954.3|85904.3|85954.6|85904.6|85955.8|85905.8|85954|85904|8
1627516650000|2021-07-28 23:57:30|85954.1|85904.1|85953|85903|85954.1|85904.1|85952.5|85902.5|15
1627516660000|2021-07-28 23:57:40|85952.9|85902.9|85953.8|85903.8|85953.8|85903.8|85952.4|85902.4|11
1627516670000|2021-07-28 23:57:50|85953.2|85903.2|85952.7|85902.7|85953.4|85903.4|85952.7|85902.7|8
1627516680000|2021-07-28 23:58:00|85952.8|85902.8|85954.6|85904.6|85959.5|85909.5|85952.3|85902.3|29
1627516690000|2021-07-28 23:58:10|85954.3|85904.3|85954.7|85904.7|85957.2|85907.2|85954.3|85904.3|17
1627516700000|2021-07-28 23:58:20|85954.9|85904.9|85955|85905|85955.5|85905.5|85954.1|85904.1|13
1627516710000|2021-07-28 23:58:30|85954.8|85904.8|85957.7|85907.7|85957.7|85907.7|85954.3|85904.3|12
1627516720000|2021-07-28 23:58:40|85959|85909|85958|85908|85959|85909|85957.5|85907.5|10
1627516730000|2021-07-28 23:58:50|85957.5|85907.5|85957.7|85907.7|85957.9|85907.9|85957.1|85907.1|11
1627516740000|2021-07-28 23:59:00|85957.6|85907.6|85957.6|85907.6|85957.8|85907.8|85957.1|85907.1|12
1627516750000|2021-07-28 23:59:10|85957.7|85907.7|85956.9|85906.9|85958.3|85908.3|85956.4|85906.4|15
1627516760000|2021-07-28 23:59:20|85957|85907|85959.2|85909.2|85959.7|85909.7|85956.3|85906.3|17
1627516770000|2021-07-28 23:59:30|85958.9|85908.9|85959|85909|85959.4|85909.4|85957.8|85907.8|17
1627516780000|2021-07-28 23:59:40|85959.1|85909.1|85957.5|85907.5|85959.1|85909.1|85956|85906|18
1627516790000|2021-07-28 23:59:50|85958|85908|85958.9|85908.9|85958.9|85908.9|85957.6|85907.6|18
1627516800000|2021-07-29 00:00:00|85958.8|85908.8|85960.1|85910.1|85961.3|85911.3|85958.5|85908.5|29
1627516810000|2021-07-29 00:00:10|85959.9|85909.9|85960.8|85910.8|85961.9|85911.9|85959.9|85909.9|17
1627516820000|2021-07-29 00:00:20|85960.9|85910.9|85960.5|85910.5|85961.8|85911.8|85959.9|85909.9|19
1627516830000|2021-07-29 00:00:30|85960.4|85910.4|85960.8|85910.8|85961.2|85911.2|85959.8|85909.8|18
1627516840000|2021-07-29 00:00:40|85960.9|85910.9|85956.6|85906.6|85961|85911|85956|85906|29
1627516850000|2021-07-29 00:00:50|85956.2|85906.2|85953.4|85903.4|85956.4|85906.4|85953|85903|21
1627516860000|2021-07-29 00:01:00|85953.3|85903.3|85953|85903|85953.5|85903.5|85951.5|85901.5|33
1627516870000|2021-07-29 00:01:10|85953.1|85903.1|85952.8|85902.8|85953.9|85903.9|85952.2|85902.2|17
1627516880000|2021-07-29 00:01:20|85952.9|85902.9|85954.2|85904.2|85954.2|85904.2|85952.5|85902.5|26
1627516890000|2021-07-29 00:01:30|85954|85904|85954.9|85904.9|85955.4|85905.4|85954|85904|27
1627516900000|2021-07-29 00:01:40|85955.1|85905.1|85953.2|85903.2|85955.2|85905.2|85953|85903|27
1627516910000|2021-07-29 00:01:50|85953.1|85903.1|85955.1|85905.1|85956|85906|85951.4|85901.4|31
1627516920000|2021-07-29 00:02:00|85955.3|85905.3|85955.7|85905.7|85955.8|85905.8|85951.6|85901.6|33
1627516930000|2021-07-29 00:02:10|85955.8|85905.8|85956.3|85906.3|85956.4|85906.4|85954.5|85904.5|18
1627516940000|2021-07-29 00:02:20|85956|85906|85956.2|85906.2|85956.4|85906.4|85955.9|85905.9|5
1627516950000|2021-07-29 00:02:30|85955.9|85905.9|85955.6|85905.6|85956.1|85906.1|85955.6|85905.6|9
1627516960000|2021-07-29 00:02:40|85956|85906|85958.8|85908.8|85958.9|85908.9|85954.8|85904.8|30
1627516970000|2021-07-29 00:02:50|85958.3|85908.3|85958.8|85908.8|85960.4|85910.4|85958.3|85908.3|28
1627516980000|2021-07-29 00:03:00|85958.9|85908.9|85958.9|85908.9|85959|85909|85958.8|85908.8|4
1627516990000|2021-07-29 00:03:10|85958.8|85908.8|85961.9|85911.9|85963.1|85913.1|85958.8|85908.8|32
1627517000000|2021-07-29 00:03:20|85961.7|85911.7|85962.9|85912.9|85964|85914|85961.1|85911.1|34
1627517010000|2021-07-29 00:03:30|85963.4|85913.4|85965.7|85915.7|85966.6|85916.6|85963.1|85913.1|44
1627517020000|2021-07-29 00:03:40|85965.5|85915.5|85963.1|85913.1|85966.7|85916.7|85961|85911|31
1627517030000|2021-07-29 00:03:50|85963.2|85913.2|85962.7|85912.7|85963.2|85913.2|85962.7|85912.7|12
1627517040000|2021-07-29 00:04:00|85962.5|85912.5|85959|85909|85962.5|85912.5|85958.9|85908.9|24
1627517050000|2021-07-29 00:04:10|85958.8|85908.8|85957.5|85907.5|85958.8|85908.8|85956.5|85906.5|21
1627517060000|2021-07-29 00:04:20|85957.4|85907.4|85955.8|85905.8|85957.5|85907.5|85955|85905|21
1627517070000|2021-07-29 00:04:30|85955.7|85905.7|85957.3|85907.3|85957.4|85907.4|85954.6|85904.6|27
1627517080000|2021-07-29 00:04:40|85957.2|85907.2|85957.2|85907.2|85957.5|85907.5|85956.5|85906.5|21
1627517090000|2021-07-29 00:04:50|85957.3|85907.3|85957.2|85907.2|85958.2|85908.2|85956.6|85906.6|22
1627517100000|2021-07-29 00:05:00|85957.4|85907.4|85955.4|85905.4|85957.4|85907.4|85955.3|85905.3|18
1627517110000|2021-07-29 00:05:10|85955.2|85905.2|85952.1|85902.1|85955.4|85905.4|85951.1|85901.1|39
1627517120000|2021-07-29 00:05:20|85951.8|85901.8|85952.2|85902.2|85953.6|85903.6|85950.5|85900.5|31
1627517130000|2021-07-29 00:05:30|85952.5|85902.5|85955.3|85905.3|85955.6|85905.6|85952.4|85902.4|21
1627517140000|2021-07-29 00:05:40|85955|85905|85955.8|85905.8|85955.8|85905.8|85954.2|85904.2|21
1627517150000|2021-07-29 00:05:50|85955.9|85905.9|85957.4|85907.4|85957.5|85907.5|85955.5|85905.5|14
1627517160000|2021-07-29 00:06:00|85958.1|85908.1|85956.4|85906.4|85960|85910|85955.9|85905.9|39
1627517170000|2021-07-29 00:06:10|85956.7|85906.7|85956.1|85906.1|85957.7|85907.7|85956.1|85906.1|41
1627517180000|2021-07-29 00:06:20|85956.3|85906.3|85955.4|85905.4|85958.9|85908.9|85955.4|85905.4|23
1627517190000|2021-07-29 00:06:30|85955.7|85905.7|85955.1|85905.1|85957.4|85907.4|85954.9|85904.9|32
1627517200000|2021-07-29 00:06:40|85955|85905|85956.2|85906.2|85958.2|85908.2|85955|85905|31
1627517210000|2021-07-29 00:06:50|85956|85906|85954.5|85904.5|85958.2|85908.2|85954|85904|29
1627517220000|2021-07-29 00:07:00|85954.2|85904.2|85961.2|85911.2|85963|85913|85954.2|85904.2|54
1627517230000|2021-07-29 00:07:10|85961|85911|85960.9|85910.9|85962|85912|85959.9|85909.9|29
1627517240000|2021-07-29 00:07:20|85961|85911|85958.3|85908.3|85961|85911|85958.3|85908.3|30
1627517250000|2021-07-29 00:07:30|85958.5|85908.5|85957.9|85907.9|85958.7|85908.7|85956.8|85906.8|17
1627517260000|2021-07-29 00:07:40|85958|85908|85957.8|85907.8|85958.4|85908.4|85957.1|85907.1|20
1627517270000|2021-07-29 00:07:50|85958|85908|85956|85906|85959.1|85909.1|85956|85906|19
1627517280000|2021-07-29 00:08:00|85956.9|85906.9|85956.7|85906.7|85957.4|85907.4|85956.3|85906.3|26
1627517290000|2021-07-29 00:08:10|85956.4|85906.4|85958.5|85908.5|85959.8|85909.8|85956.4|85906.4|17
1627517300000|2021-07-29 00:08:20|85958.7|85908.7|85957.1|85907.1|85958.7|85908.7|85957.1|85907.1|22
1627517310000|2021-07-29 00:08:30|85956.9|85906.9|85958.3|85908.3|85959.5|85909.5|85956.9|85906.9|15
1627517320000|2021-07-29 00:08:40|85958.6|85908.6|85958|85908|85958.6|85908.6|85957.2|85907.2|11
1627517330000|2021-07-29 00:08:50|85958.2|85908.2|85957.6|85907.6|85958.4|85908.4|85956.1|85906.1|35
1627517340000|2021-07-29 00:09:00|85956.3|85906.3|85956.8|85906.8|85957.9|85907.9|85955.9|85905.9|25
1627517350000|2021-07-29 00:09:10|85956.5|85906.5|85958.5|85908.5|85958.8|85908.8|85956.5|85906.5|18
1627517360000|2021-07-29 00:09:20|85958.4|85908.4|85964|85914|85966.1|85916.1|85958.3|85908.3|52
1627517370000|2021-07-29 00:09:30|85963.8|85913.8|85963.9|85913.9|85964.9|85914.9|85962.4|85912.4|33
1627517380000|2021-07-29 00:09:40|85964.8|85914.8|85964|85914|85965|85915|85963.2|85913.2|18
1627517390000|2021-07-29 00:09:50|85963.8|85913.8|85965|85915|85965.5|85915.5|85962.8|85912.8|36
1627517400000|2021-07-29 00:10:00|85964.9|85914.9|85964.2|85914.2|85965.9|85915.9|85963.9|85913.9|24
1627517410000|2021-07-29 00:10:10|85964.4|85914.4|85965.1|85915.1|85965.6|85915.6|85962.9|85912.9|46
1627517420000|2021-07-29 00:10:20|85964.5|85914.5|85963.5|85913.5|85966|85916|85962.9|85912.9|25
1627517430000|2021-07-29 00:10:30|85964.7|85914.7|85963.6|85913.6|85965|85915|85963.5|85913.5|36
1627517440000|2021-07-29 00:10:40|85963.8|85913.8|85965.4|85915.4|85966.5|85916.5|85962.6|85912.6|32
1627517450000|2021-07-29 00:10:50|85966|85916|85964.1|85914.1|85966.2|85916.2|85964.1|85914.1|23
1627517460000|2021-07-29 00:11:00|85964.2|85914.2|85965.2|85915.2|85967.2|85917.2|85962.4|85912.4|30
1627517470000|2021-07-29 00:11:10|85965.4|85915.4|85963.2|85913.2|85966.5|85916.5|85962.7|85912.7|36
1627517480000|2021-07-29 00:11:20|85963.6|85913.6|85961.9|85911.9|85964.1|85914.1|85961.3|85911.3|31
1627517490000|2021-07-29 00:11:30|85962.1|85912.1|85960.8|85910.8|85962.1|85912.1|85960.4|85910.4|21
1627517500000|2021-07-29 00:11:40|85960.9|85910.9|85961.3|85911.3|85962.5|85912.5|85960.9|85910.9|5
1627517510000|2021-07-29 00:11:50|85960.9|85910.9|85959.6|85909.6|85962|85912|85959.5|85909.5|22
1627517520000|2021-07-29 00:12:00|85959.8|85909.8|85961|85911|85962.9|85912.9|85959.1|85909.1|18
1627517530000|2021-07-29 00:12:10|85960.3|85910.3|85960.1|85910.1|85960.3|85910.3|85957.5|85907.5|22
1627517540000|2021-07-29 00:12:20|85960.2|85910.2|85961.5|85911.5|85962.7|85912.7|85959.5|85909.5|18
1627517550000|2021-07-29 00:12:30|85961.4|85911.4|85960.6|85910.6|85961.9|85911.9|85960.4|85910.4|20
1627517560000|2021-07-29 00:12:40|85960.9|85910.9|85961.6|85911.6|85962.8|85912.8|85959.7|85909.7|15
1627517570000|2021-07-29 00:12:50|85961.4|85911.4|85960.1|85910.1|85961.9|85911.9|85959.9|85909.9|29
1627517580000|2021-07-29 00:13:00|85960|85910|85959.3|85909.3|85961.8|85911.8|85959.3|85909.3|14
1627517590000|2021-07-29 00:13:10|85960.1|85910.1|85958.8|85908.8|85960.7|85910.7|85958.8|85908.8|12
1627517600000|2021-07-29 00:13:20|85958|85908|85960.1|85910.1|85961.4|85911.4|85958|85908|19
1627517610000|2021-07-29 00:13:30|85959.8|85909.8|85957.1|85907.1|85959.8|85909.8|85956.3|85906.3|40
1627517620000|2021-07-29 00:13:40|85956.6|85906.6|85956.8|85906.8|85958.2|85908.2|85956.4|85906.4|20
1627517630000|2021-07-29 00:13:50|85956.4|85906.4|85957.9|85907.9|85959.6|85909.6|85956.3|85906.3|32
1627517640000|2021-07-29 00:14:00|85958|85908|85956.6|85906.6|85958.7|85908.7|85956|85906|21
1627517650000|2021-07-29 00:14:10|85956.7|85906.7|85958.8|85908.8|85960.4|85910.4|85956|85906|14
1627517660000|2021-07-29 00:14:20|85959|85909|85958.8|85908.8|85959.3|85909.3|85957.4|85907.4|28
1627517670000|2021-07-29 00:14:30|85959|85909|85959|85909|85959.3|85909.3|85957.3|85907.3|19
1627517680000|2021-07-29 00:14:40|85959.1|85909.1|85960.4|85910.4|85961.9|85911.9|85959|85909|36
1627517690000|2021-07-29 00:14:50|85959.6|85909.6|85959.3|85909.3|85960|85910|85958.7|85908.7|31
1627517700000|2021-07-29 00:15:00|85958.7|85908.7|85959.9|85909.9|85960.3|85910.3|85958.1|85908.1|47
1627517710000|2021-07-29 00:15:10|85959.4|85909.4|85960.5|85910.5|85961.2|85911.2|85958.7|85908.7|16
1627517720000|2021-07-29 00:15:20|85959.1|85909.1|85952.8|85902.8|85959.5|85909.5|85952.8|85902.8|37
1627517730000|2021-07-29 00:15:30|85953.3|85903.3|85951.2|85901.2|85953.6|85903.6|85949.4|85899.4|33
1627517740000|2021-07-29 00:15:40|85951.4|85901.4|85953.4|85903.4|85954.4|85904.4|85950.5|85900.5|33
1627517750000|2021-07-29 00:15:50|85953.6|85903.6|85954.4|85904.4|85955|85905|85953.2|85903.2|24
1627517760000|2021-07-29 00:16:00|85954.3|85904.3|85956.7|85906.7|85957.3|85907.3|85953.5|85903.5|50
1627517770000|2021-07-29 00:16:10|85957.3|85907.3|85953.5|85903.5|85959.1|85909.1|85953.4|85903.4|51
1627517780000|2021-07-29 00:16:20|85953.6|85903.6|85959.7|85909.7|85959.7|85909.7|85952.8|85902.8|46
1627517790000|2021-07-29 00:16:30|85959.4|85909.4|85960.7|85910.7|85962.8|85912.8|85958.8|85908.8|61
1627517800000|2021-07-29 00:16:40|85960.3|85910.3|85960|85910|85962.1|85912.1|85959.3|85909.3|37
1627517810000|2021-07-29 00:16:50|85959.8|85909.8|85958.6|85908.6|85960.4|85910.4|85956.8|85906.8|40
1627517820000|2021-07-29 00:17:00|85958.5|85908.5|85958.1|85908.1|85960.7|85910.7|85957.8|85907.8|37
1627517830000|2021-07-29 00:17:10|85957.6|85907.6|85959.3|85909.3|85959.3|85909.3|85957.5|85907.5|23
1627517840000|2021-07-29 00:17:20|85958.6|85908.6|85959.6|85909.6|85959.9|85909.9|85957.1|85907.1|14
1627517850000|2021-07-29 00:17:30|85959.8|85909.8|85958.8|85908.8|85960.1|85910.1|85958.8|85908.8|17
1627517860000|2021-07-29 00:17:40|85958.9|85908.9|85958.7|85908.7|85959|85909|85958.3|85908.3|12
1627517870000|2021-07-29 00:17:50|85958.9|85908.9|85957|85907|85960.6|85910.6|85957|85907|23
1627517880000|2021-07-29 00:18:00|85957.1|85907.1|85956.2|85906.2|85957.9|85907.9|85956.2|85906.2|21
1627517890000|2021-07-29 00:18:10|85956.3|85906.3|85956|85906|85957|85907|85953.8|85903.8|34
1627517900000|2021-07-29 00:18:20|85956.3|85906.3|85954.7|85904.7|85960.3|85910.3|85954.7|85904.7|32
1627517910000|2021-07-29 00:18:30|85956|85906|85954.6|85904.6|85957.7|85907.7|85954.5|85904.5|26
1627517920000|2021-07-29 00:18:40|85954.3|85904.3|85954.5|85904.5|85955.1|85905.1|85953.6|85903.6|31
1627517930000|2021-07-29 00:18:50|85954.2|85904.2|85953.3|85903.3|85956.1|85906.1|85953.2|85903.2|26
1627517940000|2021-07-29 00:19:00|85953.7|85903.7|85955.3|85905.3|85956.6|85906.6|85953.7|85903.7|15
1627517950000|2021-07-29 00:19:10|85955|85905|85957.3|85907.3|85957.3|85907.3|85954.9|85904.9|30
1627517960000|2021-07-29 00:19:20|85957.2|85907.2|85957|85907|85957.4|85907.4|85955.1|85905.1|33
1627517970000|2021-07-29 00:19:30|85957.2|85907.2|85955.2|85905.2|85957.2|85907.2|85954.3|85904.3|25
1627517980000|2021-07-29 00:19:40|85955.9|85905.9|85957|85907|85958.6|85908.6|85955.9|85905.9|30
1627517990000|2021-07-29 00:19:50|85957.7|85907.7|85958.6|85908.6|85958.6|85908.6|85957.3|85907.3|22
1627518000000|2021-07-29 00:20:00|85959.4|85909.4|85957.8|85907.8|85959.4|85909.4|85956.8|85906.8|47
1627518010000|2021-07-29 00:20:10|85958.2|85908.2|85960.9|85910.9|85962.2|85912.2|85956.9|85906.9|46
1627518020000|2021-07-29 00:20:20|85961.3|85911.3|85964.7|85914.7|85965.6|85915.6|85960.2|85910.2|29
1627518030000|2021-07-29 00:20:30|85965.3|85915.3|85966.6|85916.6|85967.1|85917.1|85964|85914|32
1627518040000|2021-07-29 00:20:40|85966|85916|85966.9|85916.9|85967.3|85917.3|85965.6|85915.6|38
1627518050000|2021-07-29 00:20:50|85966|85916|85970|85920|85970.2|85920.2|85966|85916|23
1627518060000|2021-07-29 00:21:00|85969.9|85919.9|85969|85919|85969.9|85919.9|85968.1|85918.1|14
1627518070000|2021-07-29 00:21:10|85969.2|85919.2|85969.7|85919.7|85970.6|85920.6|85968.6|85918.6|22
1627518080000|2021-07-29 00:21:20|85968.5|85918.5|85967.2|85917.2|85969|85919|85966.6|85916.6|25
1627518090000|2021-07-29 00:21:30|85967.3|85917.3|85968.7|85918.7|85969.7|85919.7|85967.3|85917.3|18
1627518100000|2021-07-29 00:21:40|85968.5|85918.5|85966.1|85916.1|85969.7|85919.7|85965.4|85915.4|21
1627518110000|2021-07-29 00:21:50|85966.2|85916.2|85968.1|85918.1|85969.1|85919.1|85966|85916|28
1627518120000|2021-07-29 00:22:00|85968.4|85918.4|85973.6|85923.6|85974.6|85924.6|85966.8|85916.8|36
1627518130000|2021-07-29 00:22:10|85972.5|85922.5|85972.5|85922.5|85974.7|85924.7|85971.4|85921.4|29
1627518140000|2021-07-29 00:22:20|85972.9|85922.9|85974.4|85924.4|85976.7|85926.7|85972.8|85922.8|32
1627518150000|2021-07-29 00:22:30|85974.3|85924.3|85976.7|85926.7|85977.7|85927.7|85974.3|85924.3|26
1627518160000|2021-07-29 00:22:40|85976.6|85926.6|85974.8|85924.8|85976.7|85926.7|85974.5|85924.5|26
1627518170000|2021-07-29 00:22:50|85974.7|85924.7|85974.7|85924.7|85974.9|85924.9|85973.8|85923.8|33
1627518180000|2021-07-29 00:23:00|85977.2|85927.2|85974.9|85924.9|85977.2|85927.2|85973.8|85923.8|19
1627518190000|2021-07-29 00:23:10|85975|85925|85973.9|85923.9|85975.4|85925.4|85972.8|85922.8|23
1627518200000|2021-07-29 00:23:20|85974.1|85924.1|85972.4|85922.4|85974.1|85924.1|85971.8|85921.8|14
1627518210000|2021-07-29 00:23:30|85972.5|85922.5|85972.2|85922.2|85973.1|85923.1|85972.1|85922.1|26
1627518220000|2021-07-29 00:23:40|85971.1|85921.1|85974.6|85924.6|85975.5|85925.5|85971.1|85921.1|27
1627518230000|2021-07-29 00:23:50|85973.8|85923.8|85975.9|85925.9|85976.6|85926.6|85973.4|85923.4|31
1627518240000|2021-07-29 00:24:00|85976.4|85926.4|85972.2|85922.2|85976.4|85926.4|85971.8|85921.8|31
1627518250000|2021-07-29 00:24:10|85972.9|85922.9|85970.9|85920.9|85976.5|85926.5|85968.6|85918.6|46
1627518260000|2021-07-29 00:24:20|85970.7|85920.7|85973.9|85923.9|85973.9|85923.9|85970.2|85920.2|30
1627518270000|2021-07-29 00:24:30|85974|85924|85977.4|85927.4|85978.6|85928.6|85974|85924|33
1627518280000|2021-07-29 00:24:40|85977|85927|85980.1|85930.1|85980.7|85930.7|85976.9|85926.9|37
1627518290000|2021-07-29 00:24:50|85980|85930|85979.4|85929.4|85981.3|85931.3|85978.9|85928.9|23
1627518300000|2021-07-29 00:25:00|85979.5|85929.5|85979.1|85929.1|85980.3|85930.3|85978.4|85928.4|28
1627518310000|2021-07-29 00:25:10|85979|85929|85976.3|85926.3|85979.1|85929.1|85973.7|85923.7|51
1627518320000|2021-07-29 00:25:20|85975.7|85925.7|85978.5|85928.5|85978.5|85928.5|85975.7|85925.7|35
1627518330000|2021-07-29 00:25:30|85977.5|85927.5|85978.6|85928.6|85979.3|85929.3|85977.5|85927.5|20
1627518340000|2021-07-29 00:25:40|85978.9|85928.9|85979.7|85929.7|85980.6|85930.6|85978.4|85928.4|22
1627518350000|2021-07-29 00:25:50|85980.1|85930.1|85979.3|85929.3|85980.1|85930.1|85978.4|85928.4|31
1627518360000|2021-07-29 00:26:00|85979.2|85929.2|85978.8|85928.8|85980.4|85930.4|85978|85928|35
1627518370000|2021-07-29 00:26:10|85979.7|85929.7|85979.4|85929.4|85980.9|85930.9|85974.5|85924.5|46
1627518380000|2021-07-29 00:26:20|85980.4|85930.4|85980.4|85930.4|85981.6|85931.6|85978.4|85928.4|33
1627518390000|2021-07-29 00:26:30|85979.9|85929.9|85975.7|85925.7|85981|85931|85975.2|85925.2|45
1627518400000|2021-07-29 00:26:40|85975.5|85925.5|85979|85929|85979.7|85929.7|85975.3|85925.3|26
1627518410000|2021-07-29 00:26:50|85978.9|85928.9|85981.5|85931.5|85982.1|85932.1|85977.5|85927.5|36
1627518420000|2021-07-29 00:27:00|85981.7|85931.7|85978.4|85928.4|85981.9|85931.9|85977.8|85927.8|27
1627518430000|2021-07-29 00:27:10|85978.7|85928.7|85976|85926|85978.7|85928.7|85975.7|85925.7|23
1627518440000|2021-07-29 00:27:20|85975.9|85925.9|85976.6|85926.6|85978.1|85928.1|85975.9|85925.9|17
1627518450000|2021-07-29 00:27:30|85976.7|85926.7|85976.8|85926.8|85977.4|85927.4|85974.8|85924.8|25
1627518460000|2021-07-29 00:27:40|85977.5|85927.5|85975.7|85925.7|85977.5|85927.5|85974|85924|24
1627518470000|2021-07-29 00:27:50|85975.6|85925.6|85976|85926|85977.8|85927.8|85975.5|85925.5|33
1627518480000|2021-07-29 00:28:00|85975.9|85925.9|85975.6|85925.6|85977.8|85927.8|85974.3|85924.3|33
1627518490000|2021-07-29 00:28:10|85975.7|85925.7|85976.6|85926.6|85978.8|85928.8|85975.7|85925.7|40
1627518500000|2021-07-29 00:28:20|85975.6|85925.6|85972.5|85922.5|85977.4|85927.4|85969.7|85919.7|42
1627518510000|2021-07-29 00:28:30|85972.4|85922.4|85971.9|85921.9|85972.5|85922.5|85970.8|85920.8|21
1627518520000|2021-07-29 00:28:40|85971.4|85921.4|85972.3|85922.3|85974.7|85924.7|85971.4|85921.4|25
1627518530000|2021-07-29 00:28:50|85972.8|85922.8|85971.6|85921.6|85972.8|85922.8|85970.2|85920.2|26
1627518540000|2021-07-29 00:29:00|85971.2|85921.2|85971.9|85921.9|85972.3|85922.3|85969.4|85919.4|23
1627518550000|2021-07-29 00:29:10|85973.5|85923.5|85970.2|85920.2|85974|85924|85969.5|85919.5|32
1627518560000|2021-07-29 00:29:20|85969.2|85919.2|85970.6|85920.6|85970.8|85920.8|85967.7|85917.7|28
1627518570000|2021-07-29 00:29:30|85970.5|85920.5|85970.2|85920.2|85970.7|85920.7|85970|85920|19
1627518580000|2021-07-29 00:29:40|85970.3|85920.3|85969.5|85919.5|85973.2|85923.2|85969.4|85919.4|24
1627518590000|2021-07-29 00:29:50|85967.7|85917.7|85968|85918|85969.2|85919.2|85966.5|85916.5|22
1627518600000|2021-07-29 00:30:00|85967.9|85917.9|85968.8|85918.8|85971|85921|85967.6|85917.6|36
1627518610000|2021-07-29 00:30:10|85969.2|85919.2|85967.1|85917.1|85969.4|85919.4|85966.5|85916.5|29
1627518620000|2021-07-29 00:30:20|85966.8|85916.8|85971|85921|85971.2|85921.2|85966.6|85916.6|27
1627518630000|2021-07-29 00:30:30|85970.7|85920.7|85970.9|85920.9|85974.2|85924.2|85970.1|85920.1|34
1627518640000|2021-07-29 00:30:40|85970.7|85920.7|85970.4|85920.4|85971.2|85921.2|85968.9|85918.9|19
1627518650000|2021-07-29 00:30:50|85971|85921|85969.3|85919.3|85971|85921|85968.5|85918.5|30
1627518660000|2021-07-29 00:31:00|85969.6|85919.6|85967.5|85917.5|85972.1|85922.1|85966.3|85916.3|25
1627518670000|2021-07-29 00:31:10|85968.3|85918.3|85966.1|85916.1|85968.8|85918.8|85966.1|85916.1|22
1627518680000|2021-07-29 00:31:20|85966.6|85916.6|85965.4|85915.4|85968.6|85918.6|85965.1|85915.1|25
1627518690000|2021-07-29 00:31:30|85965.5|85915.5|85966.3|85916.3|85967.8|85917.8|85965.3|85915.3|14
1627518700000|2021-07-29 00:31:40|85965.7|85915.7|85968.1|85918.1|85969.5|85919.5|85965.7|85915.7|23
1627518710000|2021-07-29 00:31:50|85967.8|85917.8|85967.1|85917.1|85969.7|85919.7|85966.2|85916.2|40
1627518720000|2021-07-29 00:32:00|85967.8|85917.8|85972.3|85922.3|85972.7|85922.7|85967.8|85917.8|43
1627518730000|2021-07-29 00:32:10|85973.4|85923.4|85973.9|85923.9|85974.5|85924.5|85970.3|85920.3|30
1627518740000|2021-07-29 00:32:20|85973.8|85923.8|85974.8|85924.8|85975|85925|85973.5|85923.5|25
1627518750000|2021-07-29 00:32:30|85974.4|85924.4|85970.9|85920.9|85974.5|85924.5|85970.9|85920.9|28
1627518760000|2021-07-29 00:32:40|85971.5|85921.5|85973.7|85923.7|85973.8|85923.8|85971.3|85921.3|25
1627518770000|2021-07-29 00:32:50|85972.1|85922.1|85972.5|85922.5|85974.4|85924.4|85971.9|85921.9|28
1627518780000|2021-07-29 00:33:00|85973.1|85923.1|85975.5|85925.5|85976.2|85926.2|85973.1|85923.1|23
1627518790000|2021-07-29 00:33:10|85974.7|85924.7|85976.6|85926.6|85976.9|85926.9|85973.1|85923.1|27
1627518800000|2021-07-29 00:33:20|85976.5|85926.5|85976|85926|85977.7|85927.7|85975.2|85925.2|32
1627518810000|2021-07-29 00:33:30|85976.3|85926.3|85975.7|85925.7|85977.7|85927.7|85975.6|85925.6|19
1627518820000|2021-07-29 00:33:40|85975.6|85925.6|85976.7|85926.7|85977.1|85927.1|85975.4|85925.4|17
1627518830000|2021-07-29 00:33:50|85977.1|85927.1|85976.2|85926.2|85978.4|85928.4|85975.4|85925.4|22
1627518840000|2021-07-29 00:34:00|85976.5|85926.5|85990|85940|85990.4|85940.4|85961.7|85911.7|52
1627518850000|2021-07-29 00:34:10|85989.7|85939.7|86002.4|85952.4|86005.2|85955.2|85988|85938|56
1627518860000|2021-07-29 00:34:20|86002.1|85952.1|86000.9|85950.9|86003.2|85953.2|85999.7|85949.7|46
1627518870000|2021-07-29 00:34:30|86001|85951|86003.7|85953.7|86010.3|85960.3|86000.2|85950.2|32
1627518880000|2021-07-29 00:34:40|86003.5|85953.5|85996.1|85946.1|86003.5|85953.5|85990.9|85940.9|59
1627518890000|2021-07-29 00:34:50|85996.7|85946.7|85998.5|85948.5|86000.1|85950.1|85996.5|85946.5|28
1627518900000|2021-07-29 00:35:00|85998.4|85948.4|85997.7|85947.7|85999.6|85949.6|85997.4|85947.4|34
1627518910000|2021-07-29 00:35:10|85997.4|85947.4|85997.1|85947.1|86000.3|85950.3|85996|85946|47
1627518920000|2021-07-29 00:35:20|85996.8|85946.8|85994.6|85944.6|85998.4|85948.4|85994.5|85944.5|25
1627518930000|2021-07-29 00:35:30|85994.8|85944.8|85992.3|85942.3|85995.9|85945.9|85992.3|85942.3|44
1627518940000|2021-07-29 00:35:40|85993.2|85943.2|85995.6|85945.6|85997.3|85947.3|85992.8|85942.8|49
1627518950000|2021-07-29 00:35:50|85999|85949|85994.8|85944.8|85999.2|85949.2|85992.1|85942.1|40
1627518960000|2021-07-29 00:36:00|85994.6|85944.6|86003.6|85953.6|86003.9|85953.9|85991.7|85941.7|52
1627518970000|2021-07-29 00:36:10|86003.8|85953.8|86002.7|85952.7|86005.6|85955.6|86001.7|85951.7|43
1627518980000|2021-07-29 00:36:20|86002|85952|86001.4|85951.4|86006|85956|85999.9|85949.9|56
1627518990000|2021-07-29 00:36:30|86000.9|85950.9|86004.4|85954.4|86006.8|85956.8|85997.3|85947.3|42
1627519000000|2021-07-29 00:36:40|86004.1|85954.1|85996.2|85946.2|86004.5|85954.5|85986.7|85936.7|62
1627519010000|2021-07-29 00:36:50|85995.6|85945.6|85995.2|85945.2|85999.2|85949.2|85994.6|85944.6|46
1627519020000|2021-07-29 00:37:00|85995.3|85945.3|85985.1|85935.1|85995.6|85945.6|85984.4|85934.4|61
1627519030000|2021-07-29 00:37:10|85984.8|85934.8|85984.9|85934.9|85986|85936|85984|85934|42
1627519040000|2021-07-29 00:37:20|85985.2|85935.2|85986.5|85936.5|85988.4|85938.4|85984.6|85934.6|48
1627519050000|2021-07-29 00:37:30|85986.3|85936.3|85985.8|85935.8|85987|85937|85985.3|85935.3|32
1627519060000|2021-07-29 00:37:40|85985.7|85935.7|85985.9|85935.9|85987.6|85937.6|85983.9|85933.9|36
1627519070000|2021-07-29 00:37:50|85986|85936|85982.3|85932.3|85986|85936|85982.2|85932.2|22
1627519080000|2021-07-29 00:38:00|85983|85933|85985.6|85935.6|85989.1|85939.1|85982.7|85932.7|44
1627519090000|2021-07-29 00:38:10|85985.8|85935.8|85986.4|85936.4|85990.9|85940.9|85985.8|85935.8|41
1627519100000|2021-07-29 00:38:20|85986.8|85936.8|85986.3|85936.3|85989.4|85939.4|85985.7|85935.7|30
1627519110000|2021-07-29 00:38:30|85986.2|85936.2|85988.6|85938.6|85990.7|85940.7|85984.8|85934.8|64
1627519120000|2021-07-29 00:38:40|85988.5|85938.5|85986.9|85936.9|85988.5|85938.5|85985.7|85935.7|26
1627519130000|2021-07-29 00:38:50|85987.3|85937.3|85987.1|85937.1|85989.3|85939.3|85986.7|85936.7|15
1627519140000|2021-07-29 00:39:00|85987.2|85937.2|85991.3|85941.3|85992.1|85942.1|85986.5|85936.5|36
1627519150000|2021-07-29 00:39:10|85991.2|85941.2|85989.6|85939.6|85991.2|85941.2|85989.4|85939.4|23
1627519160000|2021-07-29 00:39:20|85989.7|85939.7|85989.9|85939.9|85991.2|85941.2|85989.7|85939.7|15
1627519170000|2021-07-29 00:39:30|85990|85940|85991.6|85941.6|85995.1|85945.1|85989.6|85939.6|20
1627519180000|2021-07-29 00:39:40|85991.9|85941.9|85988.7|85938.7|85992|85942|85987.2|85937.2|16
1627519190000|2021-07-29 00:39:50|85989.1|85939.1|85994.6|85944.6|85994.6|85944.6|85988.8|85938.8|11
1627519200000|2021-07-29 00:40:00|85992.4|85942.4|85991|85941|85992.9|85942.9|85990.5|85940.5|17
1627519210000|2021-07-29 00:40:10|85991.8|85941.8|85992.9|85942.9|85992.9|85942.9|85990.3|85940.3|13
1627519220000|2021-07-29 00:40:20|85992.3|85942.3|85990.7|85940.7|85992.3|85942.3|85989.4|85939.4|25
1627519230000|2021-07-29 00:40:30|85990.8|85940.8|85985.9|85935.9|85990.8|85940.8|85985.8|85935.8|21
1627519240000|2021-07-29 00:40:40|85986.1|85936.1|85986.9|85936.9|85989.3|85939.3|85984.8|85934.8|43
1627519250000|2021-07-29 00:40:50|85986.7|85936.7|85985.5|85935.5|85987.4|85937.4|85984.9|85934.9|36
1627519260000|2021-07-29 00:41:00|85986.5|85936.5|85988.2|85938.2|85990.5|85940.5|85985.9|85935.9|40
1627519270000|2021-07-29 00:41:10|85988|85938|85990.2|85940.2|85991|85941|85988|85938|29
1627519280000|2021-07-29 00:41:20|85990|85940|85990.8|85940.8|85991.5|85941.5|85989.3|85939.3|30
1627519290000|2021-07-29 00:41:30|85989.9|85939.9|85985.9|85935.9|85991.1|85941.1|85984.9|85934.9|40
1627519300000|2021-07-29 00:41:40|85985.5|85935.5|85985.4|85935.4|85987.3|85937.3|85983.9|85933.9|51
1627519310000|2021-07-29 00:41:50|85985.7|85935.7|85987.5|85937.5|85990.1|85940.1|85985.3|85935.3|36
1627519320000|2021-07-29 00:42:00|85987.4|85937.4|85984.7|85934.7|85987.7|85937.7|85984.7|85934.7|30
1627519330000|2021-07-29 00:42:10|85984.9|85934.9|85985.1|85935.1|85986.6|85936.6|85984.8|85934.8|21
1627519340000|2021-07-29 00:42:20|85985.4|85935.4|85987|85937|85990.3|85940.3|85985|85935|38
1627519350000|2021-07-29 00:42:30|85987.6|85937.6|85984.9|85934.9|85987.7|85937.7|85983.9|85933.9|31
1627519360000|2021-07-29 00:42:40|85985|85935|85987|85937|85990.1|85940.1|85985|85935|58
1627519370000|2021-07-29 00:42:50|85987.3|85937.3|85986.6|85936.6|85987.7|85937.7|85986.6|85936.6|22
1627519380000|2021-07-29 00:43:00|85986.7|85936.7|85992.5|85942.5|85993.8|85943.8|85986.7|85936.7|53
1627519390000|2021-07-29 00:43:10|85992.7|85942.7|85996.3|85946.3|85997.2|85947.2|85991.5|85941.5|41
1627519400000|2021-07-29 00:43:20|85996.2|85946.2|85997.4|85947.4|85997.4|85947.4|85995|85945|22
1627519410000|2021-07-29 00:43:30|85997.2|85947.2|85999.4|85949.4|86000.3|85950.3|85997.1|85947.1|15
1627519420000|2021-07-29 00:43:40|85999.1|85949.1|85992.7|85942.7|85999.2|85949.2|85992.4|85942.4|28
1627519430000|2021-07-29 00:43:50|85992.6|85942.6|85991.7|85941.7|85993.3|85943.3|85991.5|85941.5|22
1627519440000|2021-07-29 00:44:00|85992|85942|85991.3|85941.3|85995.3|85945.3|85990.6|85940.6|48
1627519450000|2021-07-29 00:44:10|85990.9|85940.9|85990.5|85940.5|85991.2|85941.2|85990.3|85940.3|15
1627519460000|2021-07-29 00:44:20|85990.7|85940.7|85988.5|85938.5|85990.7|85940.7|85988.3|85938.3|8
1627519470000|2021-07-29 00:44:30|85988.7|85938.7|85990.3|85940.3|85992.5|85942.5|85988.7|85938.7|27
1627519480000|2021-07-29 00:44:40|85990.2|85940.2|85992|85942|85993|85943|85989.7|85939.7|52
1627519490000|2021-07-29 00:44:50|85991.9|85941.9|85992|85942|85995|85945|85991.5|85941.5|25
1627519500000|2021-07-29 00:45:00|85990.5|85940.5|86004.6|85954.6|86004.6|85954.6|85988|85938|38
1627519510000|2021-07-29 00:45:10|86011.1|85961.1|86011.4|85961.4|86024.2|85974.2|86009.2|85959.2|63
1627519520000|2021-07-29 00:45:20|86010.9|85960.9|86013|85963|86022.9|85972.9|86010.2|85960.2|46
1627519530000|2021-07-29 00:45:30|86013.2|85963.2|86026.7|85976.7|86027.1|85977.1|86011.9|85961.9|49
1627519540000|2021-07-29 00:45:40|86026.3|85976.3|86017.1|85967.1|86026.8|85976.8|86015.7|85965.7|43
1627519550000|2021-07-29 00:45:50|86016.9|85966.9|86015|85965|86025.5|85975.5|86014.2|85964.2|62
1627519560000|2021-07-29 00:46:00|86014.9|85964.9|86009.7|85959.7|86015.8|85965.8|86008.4|85958.4|43
1627519570000|2021-07-29 00:46:10|86009.6|85959.6|86005.8|85955.8|86009.8|85959.8|86004.7|85954.7|31
1627519580000|2021-07-29 00:46:20|86005.7|85955.7|86001.5|85951.5|86006|85956|86000.7|85950.7|41
1627519590000|2021-07-29 00:46:30|86001.4|85951.4|85999.1|85949.1|86002|85952|85998.7|85948.7|32
1627519600000|2021-07-29 00:46:40|85999.4|85949.4|86000.7|85950.7|86000.7|85950.7|85998.3|85948.3|33
1627519610000|2021-07-29 00:46:50|86000.6|85950.6|86001.6|85951.6|86003.1|85953.1|86000|85950|50
1627519620000|2021-07-29 00:47:00|86001|85951|86000.5|85950.5|86001.7|85951.7|85998.5|85948.5|37
1627519630000|2021-07-29 00:47:10|86000.1|85950.1|86001.8|85951.8|86004.6|85954.6|85999.5|85949.5|34
1627519640000|2021-07-29 00:47:20|86001|85951|85997.9|85947.9|86003.7|85953.7|85997.4|85947.4|24
1627519650000|2021-07-29 00:47:30|85997.7|85947.7|85999.7|85949.7|86000|85950|85997.7|85947.7|25
1627519660000|2021-07-29 00:47:40|85999.9|85949.9|85997|85947|85999.9|85949.9|85997|85947|33
1627519670000|2021-07-29 00:47:50|85996.8|85946.8|85997.7|85947.7|85998.5|85948.5|85996|85946|22
1627519680000|2021-07-29 00:48:00|85997.8|85947.8|86000.4|85950.4|86001.8|85951.8|85996.5|85946.5|34
1627519690000|2021-07-29 00:48:10|86000.1|85950.1|85998.7|85948.7|86002.7|85952.7|85998.6|85948.6|33
1627519700000|2021-07-29 00:48:20|85998.5|85948.5|85998.9|85948.9|85999.3|85949.3|85995.5|85945.5|19
1627519710000|2021-07-29 00:48:30|85999|85949|85999.7|85949.7|86001.8|85951.8|85998.4|85948.4|51
1627519720000|2021-07-29 00:48:40|86000|85950|86003.6|85953.6|86004.7|85954.7|85999.3|85949.3|47
1627519730000|2021-07-29 00:48:50|86004.2|85954.2|86001.7|85951.7|86005.6|85955.6|86001.3|85951.3|60
1627519740000|2021-07-29 00:49:00|86001.8|85951.8|85999.7|85949.7|86002|85952|85999.4|85949.4|53
1627519750000|2021-07-29 00:49:10|85999.8|85949.8|85999.2|85949.2|86001.9|85951.9|85999|85949|32
1627519760000|2021-07-29 00:49:20|85999.6|85949.6|85998.6|85948.6|86001.8|85951.8|85998.6|85948.6|39
1627519770000|2021-07-29 00:49:30|85998.4|85948.4|85995.4|85945.4|85998.5|85948.5|85995|85945|30
1627519780000|2021-07-29 00:49:40|85995.3|85945.3|85992.5|85942.5|85997.4|85947.4|85992.3|85942.3|36
1627519790000|2021-07-29 00:49:50|85992.6|85942.6|85989.4|85939.4|85992.8|85942.8|85988.9|85938.9|24
1627519800000|2021-07-29 00:50:00|85989.5|85939.5|85989.2|85939.2|85991.3|85941.3|85988.3|85938.3|53
1627519810000|2021-07-29 00:50:10|85989.1|85939.1|85989.3|85939.3|85989.7|85939.7|85988.1|85938.1|31
1627519820000|2021-07-29 00:50:20|85989.7|85939.7|85987.8|85937.8|85989.7|85939.7|85987.8|85937.8|29
1627519830000|2021-07-29 00:50:30|85988.2|85938.2|85988|85938|85989.9|85939.9|85987.8|85937.8|23
1627519840000|2021-07-29 00:50:40|85988.1|85938.1|85988.1|85938.1|85989.5|85939.5|85987.1|85937.1|30
1627519850000|2021-07-29 00:50:50|85988.4|85938.4|85987.2|85937.2|85989|85939|85987|85937|26
1627519860000|2021-07-29 00:51:00|85986.8|85936.8|85984.5|85934.5|85986.9|85936.9|85983.9|85933.9|36
1627519870000|2021-07-29 00:51:10|85985|85935|85980.8|85930.8|85985|85935|85980.3|85930.3|30
1627519880000|2021-07-29 00:51:20|85980.4|85930.4|85980|85930|85980.9|85930.9|85980|85930|18
1627519890000|2021-07-29 00:51:30|85980.1|85930.1|85984|85934|85984|85934|85980.1|85930.1|40
1627519900000|2021-07-29 00:51:40|85984.3|85934.3|85981.2|85931.2|85984.7|85934.7|85981.1|85931.1|44
1627519910000|2021-07-29 00:51:50|85981.1|85931.1|85981.9|85931.9|85983.9|85933.9|85980.6|85930.6|40
1627519920000|2021-07-29 00:52:00|85981|85931|85979.2|85929.2|85981.7|85931.7|85978.9|85928.9|27
1627519930000|2021-07-29 00:52:10|85979.7|85929.7|85980.9|85930.9|85981.6|85931.6|85978.3|85928.3|35
1627519940000|2021-07-29 00:52:20|85981.4|85931.4|85977.8|85927.8|85981.4|85931.4|85977.8|85927.8|28
1627519950000|2021-07-29 00:52:30|85977.9|85927.9|85976.8|85926.8|85977.9|85927.9|85976.8|85926.8|18
1627519960000|2021-07-29 00:52:40|85977.1|85927.1|85981.4|85931.4|85981.4|85931.4|85976.6|85926.6|29
1627519970000|2021-07-29 00:52:50|85982.3|85932.3|85981.3|85931.3|85982.3|85932.3|85980.3|85930.3|50
1627519980000|2021-07-29 00:53:00|85981.8|85931.8|85980.1|85930.1|85983.6|85933.6|85979.9|85929.9|54
1627519990000|2021-07-29 00:53:10|85980.9|85930.9|85981|85931|85983.3|85933.3|85979.9|85929.9|30
1627520000000|2021-07-29 00:53:20|85981.3|85931.3|85981.6|85931.6|85982.7|85932.7|85980.5|85930.5|45
1627520010000|2021-07-29 00:53:30|85982.4|85932.4|85982.4|85932.4|85984.2|85934.2|85981.1|85931.1|36
1627520020000|2021-07-29 00:53:40|85982.6|85932.6|85984|85934|85986.5|85936.5|85982.6|85932.6|32
1627520030000|2021-07-29 00:53:50|85984.1|85934.1|85985.9|85935.9|85986.4|85936.4|85984.1|85934.1|29
1627520040000|2021-07-29 00:54:00|85986|85936|85984.5|85934.5|85987.2|85937.2|85984.3|85934.3|32
1627520050000|2021-07-29 00:54:10|85983.9|85933.9|85987|85937|85987.4|85937.4|85983.1|85933.1|49
1627520060000|2021-07-29 00:54:20|85987.2|85937.2|85989|85939|85989.6|85939.6|85985.5|85935.5|56
1627520070000|2021-07-29 00:54:30|85988.9|85938.9|85992.5|85942.5|85994|85944|85988.2|85938.2|54
1627520080000|2021-07-29 00:54:40|85992.6|85942.6|86001.6|85951.6|86004.9|85954.9|85992.6|85942.6|63
1627520090000|2021-07-29 00:54:50|86001.9|85951.9|85998.5|85948.5|86004|85954|85992|85942|54
1627520100000|2021-07-29 00:55:00|85998.9|85948.9|85993.6|85943.6|85998.9|85948.9|85990.5|85940.5|50
1627520110000|2021-07-29 00:55:10|85993.7|85943.7|85994.3|85944.3|85996.5|85946.5|85993.7|85943.7|26
1627520120000|2021-07-29 00:55:20|85994.2|85944.2|86000.6|85950.6|86004.4|85954.4|85993.4|85943.4|53
1627520130000|2021-07-29 00:55:30|86000.9|85950.9|86011.9|85961.9|86012.1|85962.1|85996.4|85946.4|66
1627520140000|2021-07-29 00:55:40|86013.1|85963.1|86008.2|85958.2|86013.1|85963.1|86008|85958|42
1627520150000|2021-07-29 00:55:50|86008.1|85958.1|86009.2|85959.2|86009.5|85959.5|86007.2|85957.2|40
1627520160000|2021-07-29 00:56:00|86009.4|85959.4|86009|85959|86009.5|85959.5|86008.5|85958.5|28
1627520170000|2021-07-29 00:56:10|86009.1|85959.1|86004.2|85954.2|86009.4|85959.4|86004.1|85954.1|29
1627520180000|2021-07-29 00:56:20|86004.6|85954.6|86001.1|85951.1|86004.8|85954.8|85999.9|85949.9|43
1627520190000|2021-07-29 00:56:30|86001.2|85951.2|85989.6|85939.6|86001.2|85951.2|85989.6|85939.6|33
1627520200000|2021-07-29 00:56:40|85989.7|85939.7|85988.6|85938.6|85991.3|85941.3|85987.3|85937.3|38
1627520210000|2021-07-29 00:56:50|85988.5|85938.5|85987.3|85937.3|85989.6|85939.6|85986.1|85936.1|43
1627520220000|2021-07-29 00:57:00|85987.2|85937.2|85989|85939|85989.2|85939.2|85987.2|85937.2|29
1627520230000|2021-07-29 00:57:10|85988.4|85938.4|85987.2|85937.2|85993.3|85943.3|85987.1|85937.1|41
1627520240000|2021-07-29 00:57:20|85987.1|85937.1|85993.8|85943.8|85997|85947|85987.1|85937.1|49
1627520250000|2021-07-29 00:57:30|85993.4|85943.4|85996.7|85946.7|85996.7|85946.7|85992.1|85942.1|44
1627520260000|2021-07-29 00:57:40|85997|85947|85996.5|85946.5|85997|85947|85991|85941|37
1627520270000|2021-07-29 00:57:50|85996.3|85946.3|85996.8|85946.8|85999|85949|85992.4|85942.4|38
1627520280000|2021-07-29 00:58:00|85996.1|85946.1|85964.5|85914.5|85996.1|85946.1|85962.4|85912.4|69
1627520290000|2021-07-29 00:58:10|85962.7|85912.7|85949.9|85899.9|85964.4|85914.4|85949.8|85899.8|67
1627520300000|2021-07-29 00:58:20|85950|85900|85952.5|85902.5|85952.5|85902.5|85949.8|85899.8|28
1627520310000|2021-07-29 00:58:30|85952.1|85902.1|85950.2|85900.2|85953.2|85903.2|85949.1|85899.1|30
1627520320000|2021-07-29 00:58:40|85950.3|85900.3|85951.1|85901.1|85952.6|85902.6|85949.3|85899.3|37
1627520330000|2021-07-29 00:58:50|85950.8|85900.8|85951.7|85901.7|85952.4|85902.4|85950.4|85900.4|34
1627520340000|2021-07-29 00:59:00|85951.4|85901.4|85951.1|85901.1|85952.1|85902.1|85951|85901|36
1627520350000|2021-07-29 00:59:10|85951.4|85901.4|85951.6|85901.6|85953.1|85903.1|85950.8|85900.8|36
1627520360000|2021-07-29 00:59:20|85952|85902|85951.2|85901.2|85952.2|85902.2|85950.9|85900.9|31
1627520370000|2021-07-29 00:59:30|85951.8|85901.8|85947.5|85897.5|85951.8|85901.8|85946.9|85896.9|46
1627520380000|2021-07-29 00:59:40|85946.9|85896.9|85933|85883|85948.7|85898.7|85930.8|85880.8|66
1627520390000|2021-07-29 00:59:50|85931.8|85881.8|85946.5|85896.5|85951.2|85901.2|85930.7|85880.7|76
1627520400000|2021-07-29 01:00:00|85945.4|85895.4|85939.9|85889.9|85948.6|85898.6|85930.6|85880.6|76
1627520410000|2021-07-29 01:00:10|85940.5|85890.5|85948.1|85898.1|85948.6|85898.6|85940.5|85890.5|57
1627520420000|2021-07-29 01:00:20|85947.6|85897.6|85948.9|85898.9|85949|85899|85946|85896|36
1627520430000|2021-07-29 01:00:30|85949.1|85899.1|85950.4|85900.4|85950.8|85900.8|85948.7|85898.7|32
1627520440000|2021-07-29 01:00:40|85950.7|85900.7|85948.6|85898.6|85950.8|85900.8|85948.5|85898.5|22
1627520450000|2021-07-29 01:00:50|85948.5|85898.5|85952.1|85902.1|85952.1|85902.1|85947.7|85897.7|33
1627520460000|2021-07-29 01:01:00|85952|85902|85956.6|85906.6|85957.8|85907.8|85950.1|85900.1|51
1627520470000|2021-07-29 01:01:10|85956.7|85906.7|85955.3|85905.3|85957.2|85907.2|85954.4|85904.4|42
1627520480000|2021-07-29 01:01:20|85955.1|85905.1|85951.1|85901.1|85955.7|85905.7|85950.3|85900.3|33
1627520490000|2021-07-29 01:01:30|85951.6|85901.6|85955.8|85905.8|85956.8|85906.8|85949.3|85899.3|42
1627520500000|2021-07-29 01:01:40|85956.1|85906.1|85957.1|85907.1|85959.5|85909.5|85955.3|85905.3|35
1627520510000|2021-07-29 01:01:50|85956.3|85906.3|85954.1|85904.1|85956.3|85906.3|85953.9|85903.9|39
1627520520000|2021-07-29 01:02:00|85955|85905|85955.2|85905.2|85957.6|85907.6|85954.8|85904.8|39
1627520530000|2021-07-29 01:02:10|85954.9|85904.9|85967.6|85917.6|85969.6|85919.6|85954.5|85904.5|49
1627520540000|2021-07-29 01:02:20|85967.5|85917.5|85964.2|85914.2|85968.3|85918.3|85963.3|85913.3|49
1627520550000|2021-07-29 01:02:30|85964.3|85914.3|85962.1|85912.1|85968.6|85918.6|85958.2|85908.2|58
1627520560000|2021-07-29 01:02:40|85962.3|85912.3|85960|85910|85965.1|85915.1|85958.7|85908.7|70
1627520570000|2021-07-29 01:02:50|85959.8|85909.8|85959.1|85909.1|85965|85915|85958.3|85908.3|74
1627520580000|2021-07-29 01:03:00|85963.3|85913.3|85973.8|85923.8|85975.8|85925.8|85963.3|85913.3|47
1627520590000|2021-07-29 01:03:10|85978.1|85928.1|85978.7|85928.7|86001.6|85951.6|85978.1|85928.1|70
1627520600000|2021-07-29 01:03:20|85979.2|85929.2|85998.5|85948.5|86003|85953|85977.5|85927.5|49
1627520610000|2021-07-29 01:03:30|85998.4|85948.4|86005.3|85955.3|86005.6|85955.6|85987.3|85937.3|48
1627520620000|2021-07-29 01:03:40|86005.5|85955.5|85994.3|85944.3|86005.5|85955.5|85982.5|85932.5|71
1627520630000|2021-07-29 01:03:50|85993.5|85943.5|85991.4|85941.4|86004.1|85954.1|85991.4|85941.4|59
1627520640000|2021-07-29 01:04:00|85991.1|85941.1|85985.5|85935.5|85991.8|85941.8|85984.6|85934.6|62
1627520650000|2021-07-29 01:04:10|85985.4|85935.4|85971.8|85921.8|85985.5|85935.5|85971.8|85921.8|66
1627520660000|2021-07-29 01:04:20|85971.4|85921.4|85975.2|85925.2|85976.3|85926.3|85969.7|85919.7|47
1627520670000|2021-07-29 01:04:30|85974.7|85924.7|85970.7|85920.7|85977|85927|85970.5|85920.5|49
1627520680000|2021-07-29 01:04:40|85971.6|85921.6|85971.4|85921.4|85972.6|85922.6|85970.7|85920.7|28
1627520690000|2021-07-29 01:04:50|85971.3|85921.3|85972.7|85922.7|85975.6|85925.6|85970.5|85920.5|33
1627520700000|2021-07-29 01:05:00|85972.4|85922.4|85969.1|85919.1|85973.2|85923.2|85967.3|85917.3|46
1627520710000|2021-07-29 01:05:10|85969.4|85919.4|85968.5|85918.5|85971.6|85921.6|85968|85918|50
1627520720000|2021-07-29 01:05:20|85968.2|85918.2|85969.5|85919.5|85970|85920|85968.2|85918.2|40
1627520730000|2021-07-29 01:05:30|85969.3|85919.3|85969.5|85919.5|85969.6|85919.6|85968.2|85918.2|34
1627520740000|2021-07-29 01:05:40|85969.6|85919.6|85967.9|85917.9|85970|85920|85965.9|85915.9|41
1627520750000|2021-07-29 01:05:50|85968.2|85918.2|85970|85920|85970.7|85920.7|85966.9|85916.9|39
1627520760000|2021-07-29 01:06:00|85969.9|85919.9|85969.4|85919.4|85970.4|85920.4|85968.6|85918.6|40
1627520770000|2021-07-29 01:06:10|85969.2|85919.2|85969.3|85919.3|85969.4|85919.4|85967.1|85917.1|49
1627520780000|2021-07-29 01:06:20|85970.9|85920.9|85973.1|85923.1|85974.4|85924.4|85969.3|85919.3|52
1627520790000|2021-07-29 01:06:30|85972.2|85922.2|85975.5|85925.5|85977.8|85927.8|85972.2|85922.2|53
1627520800000|2021-07-29 01:06:40|85975|85925|85973.4|85923.4|85977.3|85927.3|85969.2|85919.2|50
1627520810000|2021-07-29 01:06:50|85974.4|85924.4|85979.6|85929.6|85981.2|85931.2|85972.6|85922.6|62
1627520820000|2021-07-29 01:07:00|85979.5|85929.5|85983.5|85933.5|85984.3|85934.3|85977.5|85927.5|53
1627520830000|2021-07-29 01:07:10|85982.3|85932.3|85980.5|85930.5|85985.9|85935.9|85980.1|85930.1|74
1627520840000|2021-07-29 01:07:20|85980.8|85930.8|85978.8|85928.8|85985.1|85935.1|85976.9|85926.9|71
1627520850000|2021-07-29 01:07:30|85978.9|85928.9|85982.7|85932.7|85987.7|85937.7|85978.6|85928.6|70
1627520860000|2021-07-29 01:07:40|85984.5|85934.5|85986.1|85936.1|85989.8|85939.8|85981.6|85931.6|65
1627520870000|2021-07-29 01:07:50|85984.7|85934.7|85981.4|85931.4|85989.7|85939.7|85978.8|85928.8|73
1627520880000|2021-07-29 01:08:00|85979.3|85929.3|85976.4|85926.4|85980.4|85930.4|85973.3|85923.3|77
1627520890000|2021-07-29 01:08:10|85975.3|85925.3|85976.9|85926.9|85978.5|85928.5|85968.1|85918.1|73
1627520900000|2021-07-29 01:08:20|85976.3|85926.3|85978|85928|85980.9|85930.9|85975.5|85925.5|47
1627520910000|2021-07-29 01:08:30|85978.1|85928.1|85978.8|85928.8|85980.8|85930.8|85977.6|85927.6|35
1627520920000|2021-07-29 01:08:40|85978.5|85928.5|85980.9|85930.9|85982|85932|85978.3|85928.3|40
1627520930000|2021-07-29 01:08:50|85981.2|85931.2|85974.8|85924.8|85981.2|85931.2|85974.8|85924.8|48
1627520940000|2021-07-29 01:09:00|85975|85925|85976|85926|85976.6|85926.6|85974.1|85924.1|49
1627520950000|2021-07-29 01:09:10|85976.3|85926.3|85977|85927|85979.8|85929.8|85976.2|85926.2|54
1627520960000|2021-07-29 01:09:20|85976.8|85926.8|85977.3|85927.3|85980.1|85930.1|85975.2|85925.2|59
1627520970000|2021-07-29 01:09:30|85976.7|85926.7|85976.6|85926.6|85977.2|85927.2|85975.8|85925.8|45
1627520980000|2021-07-29 01:09:40|85977.1|85927.1|85976.5|85926.5|85978.2|85928.2|85976.1|85926.1|44
1627520990000|2021-07-29 01:09:50|85976.4|85926.4|85969.9|85919.9|85976.5|85926.5|85969.2|85919.2|46
1627521000000|2021-07-29 01:10:00|85970.3|85920.3|85966.2|85916.2|85971.4|85921.4|85965.5|85915.5|68
1627521010000|2021-07-29 01:10:10|85966.1|85916.1|85967.7|85917.7|85968.6|85918.6|85965.8|85915.8|45
1627521020000|2021-07-29 01:10:20|85967.9|85917.9|85971.5|85921.5|85971.8|85921.8|85967.5|85917.5|39
1627521030000|2021-07-29 01:10:30|85972.4|85922.4|85970.6|85920.6|85972.6|85922.6|85970.4|85920.4|47
1627521040000|2021-07-29 01:10:40|85970.8|85920.8|85970.6|85920.6|85971.1|85921.1|85969.3|85919.3|45
1627521050000|2021-07-29 01:10:50|85970.3|85920.3|85969.2|85919.2|85973.6|85923.6|85968.3|85918.3|62
1627521060000|2021-07-29 01:11:00|85968.1|85918.1|85967.7|85917.7|85969.5|85919.5|85967.5|85917.5|51
1627521070000|2021-07-29 01:11:10|85967.8|85917.8|85967|85917|85969|85919|85966.9|85916.9|36
1627521080000|2021-07-29 01:11:20|85966.7|85916.7|85969.7|85919.7|85972.7|85922.7|85966.3|85916.3|52
1627521090000|2021-07-29 01:11:30|85969.5|85919.5|85968.9|85918.9|85970.3|85920.3|85968.1|85918.1|43
1627521100000|2021-07-29 01:11:40|85968.7|85918.7|85971.9|85921.9|85973.1|85923.1|85968.7|85918.7|48
1627521110000|2021-07-29 01:11:50|85971.8|85921.8|85969.9|85919.9|85973.6|85923.6|85969.9|85919.9|55
1627521120000|2021-07-29 01:12:00|85969.6|85919.6|85980.3|85930.3|85981.3|85931.3|85967.2|85917.2|49
1627521130000|2021-07-29 01:12:10|85980.6|85930.6|85979.9|85929.9|85982.7|85932.7|85978.7|85928.7|28
1627521140000|2021-07-29 01:12:20|85979.8|85929.8|85975.1|85925.1|85979.9|85929.9|85974.9|85924.9|49
1627521150000|2021-07-29 01:12:30|85975|85925|85974.2|85924.2|85975.5|85925.5|85973|85923|37
1627521160000|2021-07-29 01:12:40|85973.6|85923.6|85974.2|85924.2|85974.7|85924.7|85973.4|85923.4|24
1627521170000|2021-07-29 01:12:50|85974.4|85924.4|85975.6|85925.6|85976.2|85926.2|85972.8|85922.8|37
1627521180000|2021-07-29 01:13:00|85975.1|85925.1|85974.8|85924.8|85975.7|85925.7|85974.2|85924.2|41
1627521190000|2021-07-29 01:13:10|85974.3|85924.3|85976.1|85926.1|85977|85927|85973.8|85923.8|34
1627521200000|2021-07-29 01:13:20|85976|85926|85978.5|85928.5|85980.5|85930.5|85975.5|85925.5|37
1627521210000|2021-07-29 01:13:30|85978.2|85928.2|85985.5|85935.5|85985.9|85935.9|85977.2|85927.2|44
1627521220000|2021-07-29 01:13:40|85986|85936|85981.2|85931.2|85986|85936|85981.2|85931.2|33
1627521230000|2021-07-29 01:13:50|85980.9|85930.9|85983.3|85933.3|85984.3|85934.3|85980.9|85930.9|26
1627521240000|2021-07-29 01:14:00|85982.7|85932.7|85983.2|85933.2|85984|85934|85981.5|85931.5|27
1627521250000|2021-07-29 01:14:10|85983.4|85933.4|85982.9|85932.9|85984.8|85934.8|85982.9|85932.9|30
1627521260000|2021-07-29 01:14:20|85982.7|85932.7|85983.7|85933.7|85983.9|85933.9|85980.3|85930.3|27
1627521270000|2021-07-29 01:14:30|85983.9|85933.9|85997.1|85947.1|85997.3|85947.3|85983.8|85933.8|39
1627521280000|2021-07-29 01:14:40|85996.9|85946.9|85997.3|85947.3|85997.3|85947.3|85995.8|85945.8|27
1627521290000|2021-07-29 01:14:50|85997.1|85947.1|86001.2|85951.2|86001.3|85951.3|85997.1|85947.1|34
1627521300000|2021-07-29 01:15:00|86001.4|85951.4|86000.6|85950.6|86001.5|85951.5|85997.4|85947.4|45
1627521310000|2021-07-29 01:15:10|85999.3|85949.3|86000.1|85950.1|86002.7|85952.7|85998.6|85948.6|49
1627521320000|2021-07-29 01:15:20|86000|85950|86001.1|85951.1|86001.2|85951.2|85999.5|85949.5|26
1627521330000|2021-07-29 01:15:30|86001.6|85951.6|86004.5|85954.5|86005.2|85955.2|86000.9|85950.9|49
1627521340000|2021-07-29 01:15:40|86003.4|85953.4|86006.3|85956.3|86010.2|85960.2|86002.7|85952.7|52
1627521350000|2021-07-29 01:15:50|86005.5|85955.5|86007.8|85957.8|86009.2|85959.2|86005.5|85955.5|47
1627521360000|2021-07-29 01:16:00|86007.4|85957.4|86003.1|85953.1|86008.5|85958.5|86003.1|85953.1|37
1627521370000|2021-07-29 01:16:10|86002.8|85952.8|86002.2|85952.2|86004.4|85954.4|85997.3|85947.3|52
1627521380000|2021-07-29 01:16:20|86001.9|85951.9|85995.4|85945.4|86001.9|85951.9|85994.7|85944.7|39
1627521390000|2021-07-29 01:16:30|85996.8|85946.8|85993.9|85943.9|85999.9|85949.9|85993.9|85943.9|40
1627521400000|2021-07-29 01:16:40|85993.8|85943.8|85993|85943|85993.9|85943.9|85992.6|85942.6|32
1627521410000|2021-07-29 01:16:50|85992.9|85942.9|85992.7|85942.7|85995.5|85945.5|85992.3|85942.3|24
1627521420000|2021-07-29 01:17:00|85991.9|85941.9|85994.9|85944.9|85998.6|85948.6|85991.6|85941.6|49
1627521430000|2021-07-29 01:17:10|85994.7|85944.7|85997.3|85947.3|85998.6|85948.6|85992.9|85942.9|39
1627521440000|2021-07-29 01:17:20|85997.8|85947.8|85998.2|85948.2|85999.3|85949.3|85996.9|85946.9|24
1627521450000|2021-07-29 01:17:30|85998.6|85948.6|85997.4|85947.4|85998.6|85948.6|85997|85947|24
1627521460000|2021-07-29 01:17:40|85998.1|85948.1|85997.7|85947.7|85998.1|85948.1|85997.2|85947.2|16
1627521470000|2021-07-29 01:17:50|85997.3|85947.3|85999.6|85949.6|86003.2|85953.2|85997.3|85947.3|15
1627521480000|2021-07-29 01:18:00|85999.3|85949.3|85996.6|85946.6|85999.3|85949.3|85996.2|85946.2|33
1627521490000|2021-07-29 01:18:10|85996.9|85946.9|85995.2|85945.2|85996.9|85946.9|85994.3|85944.3|34
1627521500000|2021-07-29 01:18:20|85994.9|85944.9|85995.5|85945.5|85996.2|85946.2|85994.5|85944.5|34
1627521510000|2021-07-29 01:18:30|85995.4|85945.4|85993.7|85943.7|85995.7|85945.7|85993.3|85943.3|56
1627521520000|2021-07-29 01:18:40|85993.5|85943.5|85993.5|85943.5|85994.2|85944.2|85992.7|85942.7|32
1627521530000|2021-07-29 01:18:50|85993.7|85943.7|85994.7|85944.7|85998.5|85948.5|85993.4|85943.4|43
1627521540000|2021-07-29 01:19:00|85994.5|85944.5|85993.2|85943.2|85994.5|85944.5|85992.3|85942.3|42
1627521550000|2021-07-29 01:19:10|85992.8|85942.8|85994.2|85944.2|85996.6|85946.6|85992.8|85942.8|34
1627521560000|2021-07-29 01:19:20|85994.3|85944.3|85993.2|85943.2|85995.3|85945.3|85989.9|85939.9|37
1627521570000|2021-07-29 01:19:30|85993.1|85943.1|85993.2|85943.2|85993.7|85943.7|85992.6|85942.6|31
1627521580000|2021-07-29 01:19:40|85993.8|85943.8|85994.8|85944.8|85995.1|85945.1|85992.6|85942.6|35
1627521590000|2021-07-29 01:19:50|85994|85944|85995.5|85945.5|85997.9|85947.9|85994|85944|32
1627521600000|2021-07-29 01:20:00|85995.1|85945.1|85993.5|85943.5|85995.7|85945.7|85992.8|85942.8|22
1627521610000|2021-07-29 01:20:10|85993.8|85943.8|85993.9|85943.9|85995.4|85945.4|85993.6|85943.6|26
1627521620000|2021-07-29 01:20:20|85994|85944|85991|85941|85994.4|85944.4|85990.7|85940.7|40
1627521630000|2021-07-29 01:20:30|85991.4|85941.4|85992.5|85942.5|85994.1|85944.1|85991|85941|48
1627521640000|2021-07-29 01:20:40|85992.1|85942.1|85987.4|85937.4|85992.7|85942.7|85986.9|85936.9|44
1627521650000|2021-07-29 01:20:50|85988.3|85938.3|85987.2|85937.2|85988.6|85938.6|85986.5|85936.5|21
1627521660000|2021-07-29 01:21:00|85987|85937|85990.5|85940.5|85992.1|85942.1|85986.6|85936.6|30
1627521670000|2021-07-29 01:21:10|85990.9|85940.9|85989.6|85939.6|85991.2|85941.2|85989.4|85939.4|23
1627521680000|2021-07-29 01:21:20|85989.5|85939.5|85989.4|85939.4|85993.5|85943.5|85989.4|85939.4|32
1627521690000|2021-07-29 01:21:30|85989.6|85939.6|85990.1|85940.1|85990.3|85940.3|85989.6|85939.6|17
1627521700000|2021-07-29 01:21:40|85989.7|85939.7|85992.2|85942.2|85996.1|85946.1|85989.7|85939.7|33
1627521710000|2021-07-29 01:21:50|85993.2|85943.2|85998.7|85948.7|86000|85950|85993.2|85943.2|44
1627521720000|2021-07-29 01:22:00|85998.8|85948.8|86004.4|85954.4|86004.6|85954.6|85998.8|85948.8|41
1627521730000|2021-07-29 01:22:10|86004.2|85954.2|86007.5|85957.5|86007.8|85957.8|86002.9|85952.9|30
1627521740000|2021-07-29 01:22:20|86007.7|85957.7|86008.4|85958.4|86009.2|85959.2|86004.3|85954.3|40
1627521750000|2021-07-29 01:22:30|86008|85958|86006.3|85956.3|86008.7|85958.7|86005.9|85955.9|39
1627521760000|2021-07-29 01:22:40|86007.4|85957.4|86009.7|85959.7|86011.4|85961.4|86007.4|85957.4|41
1627521770000|2021-07-29 01:22:50|86009.6|85959.6|86012|85962|86013.5|85963.5|86009.6|85959.6|35
1627521780000|2021-07-29 01:23:00|86011.9|85961.9|86012.8|85962.8|86013.7|85963.7|86010.2|85960.2|37
1627521790000|2021-07-29 01:23:10|86013|85963|86012|85962|86013|85963|86008.8|85958.8|29
1627521800000|2021-07-29 01:23:20|86011.4|85961.4|86007.8|85957.8|86012.2|85962.2|86006.5|85956.5|44
1627521810000|2021-07-29 01:23:30|86007.3|85957.3|86009.3|85959.3|86009.7|85959.7|86006.8|85956.8|46
1627521820000|2021-07-29 01:23:40|86009.4|85959.4|86008.8|85958.8|86009.6|85959.6|86007.4|85957.4|44
1627521830000|2021-07-29 01:23:50|86008.7|85958.7|86005.9|85955.9|86008.9|85958.9|86005.8|85955.8|26
1627521840000|2021-07-29 01:24:00|86006.1|85956.1|86008.8|85958.8|86009|85959|86004.6|85954.6|49
1627521850000|2021-07-29 01:24:10|86008.7|85958.7|86009.2|85959.2|86010|85960|86008.2|85958.2|30
1627521860000|2021-07-29 01:24:20|86009.5|85959.5|86014|85964|86014.2|85964.2|86009.1|85959.1|34
1627521870000|2021-07-29 01:24:30|86014.1|85964.1|86013.4|85963.4|86015|85965|86011.6|85961.6|38
1627521880000|2021-07-29 01:24:40|86013.2|85963.2|86013.1|85963.1|86013.4|85963.4|86012.2|85962.2|15
1627521890000|2021-07-29 01:24:50|86013.2|85963.2|86011.8|85961.8|86014.5|85964.5|86011.6|85961.6|33
1627521900000|2021-07-29 01:25:00|86011.9|85961.9|86011.9|85961.9|86012.5|85962.5|86010.8|85960.8|45
1627521910000|2021-07-29 01:25:10|86012.1|85962.1|86013.6|85963.6|86013.9|85963.9|86011.6|85961.6|24
1627521920000|2021-07-29 01:25:20|86013.5|85963.5|86013.3|85963.3|86013.7|85963.7|86011.8|85961.8|37
1627521930000|2021-07-29 01:25:30|86013.6|85963.6|86015.4|85965.4|86018.6|85968.6|86013.3|85963.3|42
1627521940000|2021-07-29 01:25:40|86016|85966|86016.8|85966.8|86017.8|85967.8|86014.7|85964.7|37
1627521950000|2021-07-29 01:25:50|86016.7|85966.7|86014.4|85964.4|86017|85967|86013.8|85963.8|47
1627521960000|2021-07-29 01:26:00|86014.1|85964.1|86012.7|85962.7|86014.1|85964.1|86012.5|85962.5|38
1627521970000|2021-07-29 01:26:10|86012.8|85962.8|86010.2|85960.2|86013.2|85963.2|86009.9|85959.9|32
1627521980000|2021-07-29 01:26:20|86010.1|85960.1|86011.3|85961.3|86011.3|85961.3|86009.7|85959.7|30
1627521990000|2021-07-29 01:26:30|86011.2|85961.2|86012|85962|86014|85964|86010.6|85960.6|40
1627522000000|2021-07-29 01:26:40|86012.1|85962.1|86008.9|85958.9|86012.1|85962.1|86008.4|85958.4|36
1627522010000|2021-07-29 01:26:50|86009.6|85959.6|86014.7|85964.7|86015.2|85965.2|86008.8|85958.8|29
1627522020000|2021-07-29 01:27:00|86013.5|85963.5|86011.1|85961.1|86014.9|85964.9|86009.6|85959.6|34
1627522030000|2021-07-29 01:27:10|86009.8|85959.8|86008.1|85958.1|86010.2|85960.2|86006.8|85956.8|49
1627522040000|2021-07-29 01:27:20|86007.3|85957.3|86007.5|85957.5|86008.5|85958.5|86006.5|85956.5|30
1627522050000|2021-07-29 01:27:30|86007.6|85957.6|86008.5|85958.5|86010|85960|86006.8|85956.8|28
1627522060000|2021-07-29 01:27:40|86008.4|85958.4|86001.3|85951.3|86008.8|85958.8|86001.3|85951.3|37
1627522070000|2021-07-29 01:27:50|86001.1|85951.1|86004.1|85954.1|86007.4|85957.4|86000.8|85950.8|40
1627522080000|2021-07-29 01:28:00|86004.7|85954.7|86004.1|85954.1|86006.1|85956.1|86002.3|85952.3|34
1627522090000|2021-07-29 01:28:10|86004.8|85954.8|86001.9|85951.9|86005|85955|86001.9|85951.9|38
1627522100000|2021-07-29 01:28:20|86002.1|85952.1|86001.3|85951.3|86003.3|85953.3|86001.3|85951.3|34
1627522110000|2021-07-29 01:28:30|85998.6|85948.6|86003.4|85953.4|86003.7|85953.7|85997.7|85947.7|39
1627522120000|2021-07-29 01:28:40|86004.2|85954.2|86004.3|85954.3|86005.2|85955.2|86003.5|85953.5|22
1627522130000|2021-07-29 01:28:50|86004.8|85954.8|86005.8|85955.8|86005.8|85955.8|86004.4|85954.4|32
1627522140000|2021-07-29 01:29:00|86005|85955|85997.4|85947.4|86005|85955|85997.4|85947.4|31
1627522150000|2021-07-29 01:29:10|85999|85949|85999.9|85949.9|86001.6|85951.6|85998.2|85948.2|36
1627522160000|2021-07-29 01:29:20|86000|85950|85999.7|85949.7|86001|85951|85999.5|85949.5|42
1627522170000|2021-07-29 01:29:30|85999.9|85949.9|86004.3|85954.3|86005.3|85955.3|85999.8|85949.8|24
1627522180000|2021-07-29 01:29:40|86004|85954|86003.9|85953.9|86004.5|85954.5|86003.5|85953.5|28
1627522190000|2021-07-29 01:29:50|86004.4|85954.4|85997.7|85947.7|86004.6|85954.6|85997.7|85947.7|44
1627522200000|2021-07-29 01:30:00|85996.8|85946.8|86001.6|85951.6|86006.3|85956.3|85996.8|85946.8|67
1627522210000|2021-07-29 01:30:10|86001.5|85951.5|85997.2|85947.2|86001.8|85951.8|85996.9|85946.9|51
1627522220000|2021-07-29 01:30:20|85997.6|85947.6|85997.1|85947.1|85997.8|85947.8|85996.6|85946.6|28
1627522230000|2021-07-29 01:30:30|85997|85947|85993.4|85943.4|85997|85947|85993.4|85943.4|45
1627522240000|2021-07-29 01:30:40|85993.1|85943.1|85995.6|85945.6|85995.6|85945.6|85992.7|85942.7|41
1627522250000|2021-07-29 01:30:50|85995.2|85945.2|85997.5|85947.5|85997.8|85947.8|85994.1|85944.1|27
1627522260000|2021-07-29 01:31:00|85998.7|85948.7|85999.2|85949.2|86002.5|85952.5|85998.7|85948.7|49
1627522270000|2021-07-29 01:31:10|86000|85950|86003|85953|86004.1|85954.1|85999.9|85949.9|42
1627522280000|2021-07-29 01:31:20|86002.9|85952.9|86003.2|85953.2|86006.7|85956.7|86002.9|85952.9|46
1627522290000|2021-07-29 01:31:30|86003|85953|86005.2|85955.2|86006|85956|86001.4|85951.4|49
1627522300000|2021-07-29 01:31:40|86005.9|85955.9|86003.5|85953.5|86006.1|85956.1|86003.5|85953.5|43
1627522310000|2021-07-29 01:31:50|86003.3|85953.3|86002.8|85952.8|86005.4|85955.4|86002.8|85952.8|43
1627522320000|2021-07-29 01:32:00|86002.7|85952.7|86003.6|85953.6|86005.1|85955.1|86001.4|85951.4|45
1627522330000|2021-07-29 01:32:10|86003.2|85953.2|86005.9|85955.9|86005.9|85955.9|86001.1|85951.1|44
1627522340000|2021-07-29 01:32:20|86005.5|85955.5|86004.6|85954.6|86005.9|85955.9|86004.3|85954.3|49
1627522350000|2021-07-29 01:32:30|86005.2|85955.2|86006.1|85956.1|86006.6|85956.6|86004.8|85954.8|32
1627522360000|2021-07-29 01:32:40|86006|85956|86005.1|85955.1|86006.2|85956.2|86002.8|85952.8|33
1627522370000|2021-07-29 01:32:50|86004.9|85954.9|86007.6|85957.6|86009|85959|86004.2|85954.2|45
1627522380000|2021-07-29 01:33:00|86007.3|85957.3|86008.6|85958.6|86011.4|85961.4|86007.2|85957.2|51
1627522390000|2021-07-29 01:33:10|86008.5|85958.5|86003.7|85953.7|86010.6|85960.6|86003.6|85953.6|42
1627522400000|2021-07-29 01:33:20|86003.2|85953.2|86005.7|85955.7|86006.5|85956.5|86002.7|85952.7|43
1627522410000|2021-07-29 01:33:30|86006.1|85956.1|86003.1|85953.1|86006.1|85956.1|86002.3|85952.3|46
1627522420000|2021-07-29 01:33:40|86003|85953|86002.5|85952.5|86004.5|85954.5|86002.2|85952.2|47
1627522430000|2021-07-29 01:33:50|86002.9|85952.9|86002.9|85952.9|86003.1|85953.1|86001.6|85951.6|36
1627522440000|2021-07-29 01:34:00|86002.8|85952.8|86000.8|85950.8|86003.9|85953.9|85999.3|85949.3|48
1627522450000|2021-07-29 01:34:10|86001|85951|85997.8|85947.8|86001|85951|85997.8|85947.8|56
1627522460000|2021-07-29 01:34:20|85997.9|85947.9|85997.1|85947.1|85997.9|85947.9|85995.2|85945.2|36
1627522470000|2021-07-29 01:34:30|85996.6|85946.6|85998|85948|85998.8|85948.8|85996.4|85946.4|29
1627522480000|2021-07-29 01:34:40|85997.9|85947.9|85997.9|85947.9|85998.3|85948.3|85997.4|85947.4|42
1627522490000|2021-07-29 01:34:50|85998.4|85948.4|85999.2|85949.2|85999.8|85949.8|85997.4|85947.4|36
1627522500000|2021-07-29 01:35:00|85998.8|85948.8|85997|85947|85999.4|85949.4|85995.6|85945.6|40
1627522510000|2021-07-29 01:35:10|85997.5|85947.5|85997.5|85947.5|85998.5|85948.5|85996.6|85946.6|41
1627522520000|2021-07-29 01:35:20|85997.7|85947.7|85998.1|85948.1|85999.2|85949.2|85997.3|85947.3|38
1627522530000|2021-07-29 01:35:30|85997.8|85947.8|85994.5|85944.5|85998.4|85948.4|85994.5|85944.5|28
1627522540000|2021-07-29 01:35:40|85995|85945|85991.5|85941.5|85995|85945|85990.2|85940.2|41
1627522550000|2021-07-29 01:35:50|85991.1|85941.1|85991.9|85941.9|85992.9|85942.9|85990.5|85940.5|41
1627522560000|2021-07-29 01:36:00|85991.8|85941.8|85990.9|85940.9|85992.4|85942.4|85990.9|85940.9|37
1627522570000|2021-07-29 01:36:10|85990.2|85940.2|85989.7|85939.7|85991.5|85941.5|85989.7|85939.7|28
1627522580000|2021-07-29 01:36:20|85989.6|85939.6|85988.2|85938.2|85989.6|85939.6|85987.8|85937.8|33
1627522590000|2021-07-29 01:36:30|85988.1|85938.1|85991|85941|85991.3|85941.3|85988.1|85938.1|45
1627522600000|2021-07-29 01:36:40|85991.1|85941.1|85989.9|85939.9|85991.7|85941.7|85989.2|85939.2|39
1627522610000|2021-07-29 01:36:50|85989.8|85939.8|85989.6|85939.6|85990.4|85940.4|85989.1|85939.1|30
1627522620000|2021-07-29 01:37:00|85990|85940|85991.6|85941.6|85991.6|85941.6|85988.3|85938.3|46
1627522630000|2021-07-29 01:37:10|85991.9|85941.9|85987.2|85937.2|85991.9|85941.9|85987.2|85937.2|49
1627522640000|2021-07-29 01:37:20|85987|85937|85983.4|85933.4|85987.2|85937.2|85983|85933|46
1627522650000|2021-07-29 01:37:30|85983.6|85933.6|85984.1|85934.1|85985.5|85935.5|85983.5|85933.5|25
1627522660000|2021-07-29 01:37:40|85984.2|85934.2|85984.9|85934.9|85985|85935|85982.9|85932.9|26
1627522670000|2021-07-29 01:37:50|85984.2|85934.2|85984.8|85934.8|85985.6|85935.6|85983.9|85933.9|25
1627522680000|2021-07-29 01:38:00|85984.5|85934.5|85983.6|85933.6|85986.3|85936.3|85983.6|85933.6|25
1627522690000|2021-07-29 01:38:10|85983.5|85933.5|85984|85934|85986.4|85936.4|85982.3|85932.3|30
1627522700000|2021-07-29 01:38:20|85984.2|85934.2|85985.5|85935.5|85987.9|85937.9|85982.9|85932.9|30
1627522710000|2021-07-29 01:38:30|85986.3|85936.3|85985.1|85935.1|85986.3|85936.3|85984.6|85934.6|32
1627522720000|2021-07-29 01:38:40|85984.9|85934.9|85984|85934|85985.9|85935.9|85984|85934|20
1627522730000|2021-07-29 01:38:50|85984.3|85934.3|85987.2|85937.2|85987.4|85937.4|85984.2|85934.2|32
1627522740000|2021-07-29 01:39:00|85988.7|85938.7|85986|85936|85988.7|85938.7|85984.5|85934.5|44
1627522750000|2021-07-29 01:39:10|85985.7|85935.7|85988.1|85938.1|85988.5|85938.5|85985.5|85935.5|57
1627522760000|2021-07-29 01:39:20|85987.9|85937.9|85989.9|85939.9|85989.9|85939.9|85987.1|85937.1|36
1627522770000|2021-07-29 01:39:30|85989.8|85939.8|85989.4|85939.4|85992.7|85942.7|85989.2|85939.2|42
1627522780000|2021-07-29 01:39:40|85989.6|85939.6|85992|85942|85992.1|85942.1|85989|85939|28
1627522790000|2021-07-29 01:39:50|85991.9|85941.9|85992.3|85942.3|85992.3|85942.3|85991.5|85941.5|38
1627522800000|2021-07-29 01:40:00|85992.1|85942.1|85994|85944|85994.8|85944.8|85991.4|85941.4|33
1627522810000|2021-07-29 01:40:10|85993.9|85943.9|85996.3|85946.3|85996.8|85946.8|85993.1|85943.1|27
1627522820000|2021-07-29 01:40:20|85997.2|85947.2|85999.7|85949.7|86001.8|85951.8|85997.2|85947.2|41
1627522830000|2021-07-29 01:40:30|86000.1|85950.1|86000.5|85950.5|86001|85951|85998.7|85948.7|34
1627522840000|2021-07-29 01:40:40|86000.7|85950.7|85999.9|85949.9|86000.7|85950.7|85999.6|85949.6|28
1627522850000|2021-07-29 01:40:50|86000|85950|85999|85949|86000.1|85950.1|85998.5|85948.5|35
1627522860000|2021-07-29 01:41:00|85998.5|85948.5|85998.4|85948.4|85999|85949|85998.3|85948.3|19
1627522870000|2021-07-29 01:41:10|85996.1|85946.1|85996.3|85946.3|85996.3|85946.3|85991.9|85941.9|44
1627522880000|2021-07-29 01:41:20|85996.6|85946.6|85997.9|85947.9|85998.3|85948.3|85996.6|85946.6|29
1627522890000|2021-07-29 01:41:30|85997.8|85947.8|85996.8|85946.8|85997.9|85947.9|85996.7|85946.7|30
1627522900000|2021-07-29 01:41:40|85995.7|85945.7|85996.8|85946.8|85998.1|85948.1|85995.2|85945.2|32
1627522910000|2021-07-29 01:41:50|85996.2|85946.2|85995.9|85945.9|85996.8|85946.8|85995.1|85945.1|29
1627522920000|2021-07-29 01:42:00|85996.1|85946.1|85991.5|85941.5|85996.5|85946.5|85988.2|85938.2|39
1627522930000|2021-07-29 01:42:10|85990.9|85940.9|85986.7|85936.7|85992.4|85942.4|85986.2|85936.2|42
1627522940000|2021-07-29 01:42:20|85987.2|85937.2|85987.2|85937.2|85988.2|85938.2|85986.5|85936.5|30
1627522950000|2021-07-29 01:42:30|85986.6|85936.6|85990.6|85940.6|85991.8|85941.8|85986.6|85936.6|40
1627522960000|2021-07-29 01:42:40|85990.9|85940.9|85992.2|85942.2|85993.4|85943.4|85990.9|85940.9|33
1627522970000|2021-07-29 01:42:50|85992.4|85942.4|85993.2|85943.2|85993.6|85943.6|85991.3|85941.3|29
1627522980000|2021-07-29 01:43:00|85993.3|85943.3|85990.4|85940.4|85993.3|85943.3|85989.5|85939.5|47
1627522990000|2021-07-29 01:43:10|85990.3|85940.3|85991|85941|85991|85941|85989.2|85939.2|35
1627523000000|2021-07-29 01:43:20|85990.7|85940.7|85989.8|85939.8|85991.7|85941.7|85989.4|85939.4|25
1627523010000|2021-07-29 01:43:30|85990.1|85940.1|85990.5|85940.5|85993|85943|85989.2|85939.2|50
1627523020000|2021-07-29 01:43:40|85990.2|85940.2|85992.5|85942.5|85993.5|85943.5|85989.6|85939.6|41
1627523030000|2021-07-29 01:43:50|85991.6|85941.6|85989.3|85939.3|85991.8|85941.8|85989.1|85939.1|24
1627523040000|2021-07-29 01:44:00|85991.7|85941.7|85990.2|85940.2|85992.3|85942.3|85987.8|85937.8|55
1627523050000|2021-07-29 01:44:10|85990.1|85940.1|85991.5|85941.5|85991.5|85941.5|85987.7|85937.7|47
1627523060000|2021-07-29 01:44:20|85991.4|85941.4|85992.2|85942.2|85993.1|85943.1|85990.7|85940.7|26
1627523070000|2021-07-29 01:44:30|85992.6|85942.6|85992.8|85942.8|85995.9|85945.9|85992|85942|42
1627523080000|2021-07-29 01:44:40|85992.7|85942.7|85993.7|85943.7|85994.2|85944.2|85992.7|85942.7|26
1627523090000|2021-07-29 01:44:50|85992|85942|85988.9|85938.9|85992|85942|85988.1|85938.1|33
1627523100000|2021-07-29 01:45:00|85988.5|85938.5|85988.9|85938.9|85990.4|85940.4|85987.7|85937.7|40
1627523110000|2021-07-29 01:45:10|85988.8|85938.8|85989.4|85939.4|85990.3|85940.3|85988.5|85938.5|31
1627523120000|2021-07-29 01:45:20|85989.3|85939.3|85989.5|85939.5|85991.6|85941.6|85989|85939|20
1627523130000|2021-07-29 01:45:30|85989.2|85939.2|85992.8|85942.8|85993.7|85943.7|85988.4|85938.4|37
1627523140000|2021-07-29 01:45:40|85992.2|85942.2|85989|85939|85994.7|85944.7|85988.5|85938.5|47
1627523150000|2021-07-29 01:45:50|85988.9|85938.9|85990.7|85940.7|85991.7|85941.7|85988.8|85938.8|23
1627523160000|2021-07-29 01:46:00|85990.4|85940.4|85991|85941|85991.6|85941.6|85990.4|85940.4|24
1627523170000|2021-07-29 01:46:10|85991.2|85941.2|85995.4|85945.4|85997.1|85947.1|85991.2|85941.2|26
1627523180000|2021-07-29 01:46:20|85996|85946|85993.3|85943.3|85996|85946|85991.1|85941.1|38
1627523190000|2021-07-29 01:46:30|85993.1|85943.1|85987.3|85937.3|85993.6|85943.6|85985.7|85935.7|44
1627523200000|2021-07-29 01:46:40|85987.2|85937.2|85985.1|85935.1|85987.2|85937.2|85983.8|85933.8|46
1627523210000|2021-07-29 01:46:50|85985.6|85935.6|85986|85936|85986.6|85936.6|85984.3|85934.3|36
1627523220000|2021-07-29 01:47:00|85985.2|85935.2|85984|85934|85987.5|85937.5|85983.9|85933.9|45
1627523230000|2021-07-29 01:47:10|85985.4|85935.4|85983.8|85933.8|85985.6|85935.6|85981.6|85931.6|51
1627523240000|2021-07-29 01:47:20|85984.7|85934.7|85987.2|85937.2|85987.5|85937.5|85984.2|85934.2|36
1627523250000|2021-07-29 01:47:30|85987.1|85937.1|85983.8|85933.8|85987.1|85937.1|85983.8|85933.8|31
1627523260000|2021-07-29 01:47:40|85984.2|85934.2|85983.2|85933.2|85984.7|85934.7|85983.2|85933.2|30
1627523270000|2021-07-29 01:47:50|85983.3|85933.3|85985.9|85935.9|85985.9|85935.9|85982|85932|32
1627523280000|2021-07-29 01:48:00|85985.4|85935.4|85989.4|85939.4|85991.5|85941.5|85985.3|85935.3|52
1627523290000|2021-07-29 01:48:10|85989.9|85939.9|85991.7|85941.7|85991.7|85941.7|85988.5|85938.5|42
1627523300000|2021-07-29 01:48:20|85991.5|85941.5|85987.1|85937.1|85991.5|85941.5|85985.1|85935.1|36
1627523310000|2021-07-29 01:48:30|85986.7|85936.7|85987.3|85937.3|85987.3|85937.3|85985.6|85935.6|39
1627523320000|2021-07-29 01:48:40|85987.1|85937.1|85986|85936|85987.2|85937.2|85985.7|85935.7|33
1627523330000|2021-07-29 01:48:50|85986.3|85936.3|85984|85934|85986.3|85936.3|85983.1|85933.1|43
1627523340000|2021-07-29 01:49:00|85984.1|85934.1|85981.2|85931.2|85984.2|85934.2|85981.2|85931.2|40
1627523350000|2021-07-29 01:49:10|85981.4|85931.4|85982.7|85932.7|85982.9|85932.9|85981.1|85931.1|31
1627523360000|2021-07-29 01:49:20|85982.8|85932.8|85983.2|85933.2|85983.7|85933.7|85982.2|85932.2|33
1627523370000|2021-07-29 01:49:30|85982.7|85932.7|85981.8|85931.8|85983.6|85933.6|85980.3|85930.3|37
1627523380000|2021-07-29 01:49:40|85981.9|85931.9|85981.3|85931.3|85982|85932|85979.5|85929.5|38
1627523390000|2021-07-29 01:49:50|85981.2|85931.2|85981|85931|85982.2|85932.2|85980.3|85930.3|27
1627523400000|2021-07-29 01:50:00|85980.8|85930.8|85984.3|85934.3|85986|85936|85980.8|85930.8|40
1627523410000|2021-07-29 01:50:10|85984.1|85934.1|85982.9|85932.9|85985|85935|85982.1|85932.1|35
1627523420000|2021-07-29 01:50:20|85982.8|85932.8|85982.7|85932.7|85982.9|85932.9|85980.2|85930.2|23
1627523430000|2021-07-29 01:50:30|85982.9|85932.9|85981.6|85931.6|85983.4|85933.4|85981.1|85931.1|25
1627523440000|2021-07-29 01:50:40|85981.3|85931.3|85984|85934|85984.6|85934.6|85981.3|85931.3|26
1627523450000|2021-07-29 01:50:50|85983.7|85933.7|85989.5|85939.5|85990.8|85940.8|85983.5|85933.5|39
1627523460000|2021-07-29 01:51:00|85989.4|85939.4|85983.8|85933.8|85989.4|85939.4|85983.6|85933.6|44
1627523470000|2021-07-29 01:51:10|85983.9|85933.9|85984.9|85934.9|85986.4|85936.4|85983.9|85933.9|29
1627523480000|2021-07-29 01:51:20|85984.7|85934.7|85984.3|85934.3|85985|85935|85983.7|85933.7|29
1627523490000|2021-07-29 01:51:30|85983.4|85933.4|85986.6|85936.6|85987.8|85937.8|85983.4|85933.4|30
1627523500000|2021-07-29 01:51:40|85987|85937|85985.6|85935.6|85988.1|85938.1|85985.2|85935.2|39
1627523510000|2021-07-29 01:51:50|85985.4|85935.4|85983.3|85933.3|85986.9|85936.9|85983.3|85933.3|29
1627523520000|2021-07-29 01:52:00|85982.9|85932.9|85984.1|85934.1|85984.6|85934.6|85982.8|85932.8|26
1627523530000|2021-07-29 01:52:10|85983.8|85933.8|85985.1|85935.1|85985.4|85935.4|85983.4|85933.4|23
1627523540000|2021-07-29 01:52:20|85984.9|85934.9|85986.9|85936.9|85987.6|85937.6|85984.9|85934.9|30
1627523550000|2021-07-29 01:52:30|85987|85937|85985.8|85935.8|85988.9|85938.9|85985.3|85935.3|29
1627523560000|2021-07-29 01:52:40|85988.4|85938.4|85986.7|85936.7|85990.1|85940.1|85986.5|85936.5|36
1627523570000|2021-07-29 01:52:50|85986.9|85936.9|85987.1|85937.1|85989.1|85939.1|85986.3|85936.3|40
1627523580000|2021-07-29 01:53:00|85987.4|85937.4|85985.3|85935.3|85988.5|85938.5|85985.3|85935.3|34
1627523590000|2021-07-29 01:53:10|85984.8|85934.8|85981.8|85931.8|85984.8|85934.8|85980.9|85930.9|37
1627523600000|2021-07-29 01:53:20|85983.3|85933.3|85982.5|85932.5|85983.3|85933.3|85980.6|85930.6|31
1627523610000|2021-07-29 01:53:30|85982.3|85932.3|85978.9|85928.9|85982.3|85932.3|85977.7|85927.7|29
1627523620000|2021-07-29 01:53:40|85978.6|85928.6|85978.1|85928.1|85979.1|85929.1|85977.7|85927.7|28
1627523630000|2021-07-29 01:53:50|85977.9|85927.9|85979.8|85929.8|85979.9|85929.9|85976.5|85926.5|31
1627523640000|2021-07-29 01:54:00|85980|85930|85981.9|85931.9|85983.5|85933.5|85980|85930|33
1627523650000|2021-07-29 01:54:10|85981.7|85931.7|85981.2|85931.2|85982.3|85932.3|85980.8|85930.8|33
1627523660000|2021-07-29 01:54:20|85981.9|85931.9|85977.8|85927.8|85982.4|85932.4|85977.4|85927.4|39
1627523670000|2021-07-29 01:54:30|85978|85928|85980|85930|85980.5|85930.5|85977.2|85927.2|40
1627523680000|2021-07-29 01:54:40|85979.7|85929.7|85978.3|85928.3|85979.8|85929.8|85978|85928|28
1627523690000|2021-07-29 01:54:50|85978.2|85928.2|85976.2|85926.2|85979.3|85929.3|85975.8|85925.8|30
1627523700000|2021-07-29 01:55:00|85975.2|85925.2|85977|85927|85977|85927|85975.2|85925.2|22
1627523710000|2021-07-29 01:55:10|85977.2|85927.2|85976.1|85926.1|85977.2|85927.2|85976|85926|21
1627523720000|2021-07-29 01:55:20|85976.4|85926.4|85977.5|85927.5|85977.6|85927.6|85976.1|85926.1|23
1627523730000|2021-07-29 01:55:30|85977.1|85927.1|85977.5|85927.5|85978.1|85928.1|85977|85927|13
1627523740000|2021-07-29 01:55:40|85977.4|85927.4|85978.3|85928.3|85979|85929|85977.4|85927.4|19
1627523750000|2021-07-29 01:55:50|85978|85928|85977.2|85927.2|85978|85928|85974.9|85924.9|19
1627523760000|2021-07-29 01:56:00|85977.7|85927.7|85976.6|85926.6|85978.4|85928.4|85976.6|85926.6|38
1627523770000|2021-07-29 01:56:10|85976.4|85926.4|85976.5|85926.5|85976.7|85926.7|85976|85926|20
1627523780000|2021-07-29 01:56:20|85976.4|85926.4|85978|85928|85979.3|85929.3|85976.2|85926.2|25
1627523790000|2021-07-29 01:56:30|85977.8|85927.8|85976.9|85926.9|85979|85929|85976.8|85926.8|27
1627523800000|2021-07-29 01:56:40|85977.1|85927.1|85974.3|85924.3|85978.9|85928.9|85974.3|85924.3|43
1627523810000|2021-07-29 01:56:50|85975.1|85925.1|85976|85926|85977|85927|85974.8|85924.8|30
1627523820000|2021-07-29 01:57:00|85975.9|85925.9|85976.2|85926.2|85977.2|85927.2|85975.3|85925.3|25
1627523830000|2021-07-29 01:57:10|85976.4|85926.4|85977.5|85927.5|85980|85930|85976.4|85926.4|17
1627523840000|2021-07-29 01:57:20|85976.8|85926.8|85976.8|85926.8|85979.1|85929.1|85976.2|85926.2|31
1627523850000|2021-07-29 01:57:30|85978.4|85928.4|85978.4|85928.4|85978.8|85928.8|85976.6|85926.6|35
1627523860000|2021-07-29 01:57:40|85979|85929|85973.8|85923.8|85979.2|85929.2|85973.4|85923.4|34
1627523870000|2021-07-29 01:57:50|85974.1|85924.1|85973.6|85923.6|85974.6|85924.6|85973.4|85923.4|28
1627523880000|2021-07-29 01:58:00|85973.7|85923.7|85971.7|85921.7|85973.9|85923.9|85971.3|85921.3|26
1627523890000|2021-07-29 01:58:10|85971.6|85921.6|85971.9|85921.9|85972.4|85922.4|85970.7|85920.7|28
1627523900000|2021-07-29 01:58:20|85971.8|85921.8|85970.9|85920.9|85972|85922|85970.7|85920.7|32
1627523910000|2021-07-29 01:58:30|85970.4|85920.4|85971.1|85921.1|85972.6|85922.6|85970.2|85920.2|45
1627523920000|2021-07-29 01:58:40|85971.2|85921.2|85972.3|85922.3|85972.6|85922.6|85971|85921|22
1627523930000|2021-07-29 01:58:50|85972.1|85922.1|85972.2|85922.2|85972.5|85922.5|85970.8|85920.8|28
1627523940000|2021-07-29 01:59:00|85970|85920|85969.8|85919.8|85970.3|85920.3|85969.2|85919.2|27
1627523950000|2021-07-29 01:59:10|85969.4|85919.4|85970.7|85920.7|85971|85921|85969.1|85919.1|23
1627523960000|2021-07-29 01:59:20|85970.6|85920.6|85969.7|85919.7|85970.6|85920.6|85969.7|85919.7|18
1627523970000|2021-07-29 01:59:30|85970.8|85920.8|85973.2|85923.2|85974|85924|85970.8|85920.8|27
1627523980000|2021-07-29 01:59:40|85973.1|85923.1|85976.5|85926.5|85978.3|85928.3|85973.1|85923.1|21
1627523990000|2021-07-29 01:59:50|85977.3|85927.3|85974.4|85924.4|85977.3|85927.3|85972.9|85922.9|43
1627524000000|2021-07-29 02:00:00|85973.9|85923.9|85973|85923|85974.3|85924.3|85971.4|85921.4|45
1627524010000|2021-07-29 02:00:10|85973.4|85923.4|85971.6|85921.6|85973.8|85923.8|85971.4|85921.4|36
1627524020000|2021-07-29 02:00:20|85971.7|85921.7|85971.5|85921.5|85972.8|85922.8|85971|85921|24
1627524030000|2021-07-29 02:00:30|85971.8|85921.8|85971.5|85921.5|85972.5|85922.5|85970.6|85920.6|21
1627524040000|2021-07-29 02:00:40|85971.4|85921.4|85970.9|85920.9|85971.7|85921.7|85970.1|85920.1|21
1627524050000|2021-07-29 02:00:50|85969.2|85919.2|85968.6|85918.6|85970.1|85920.1|85967.9|85917.9|44
1627524060000|2021-07-29 02:01:00|85968.5|85918.5|85967.9|85917.9|85970|85920|85967.3|85917.3|35
1627524070000|2021-07-29 02:01:10|85968.1|85918.1|85968.5|85918.5|85968.5|85918.5|85967.6|85917.6|23
1627524080000|2021-07-29 02:01:20|85968.3|85918.3|85968.9|85918.9|85969.7|85919.7|85967.7|85917.7|26
1627524090000|2021-07-29 02:01:30|85968.7|85918.7|85969.7|85919.7|85969.7|85919.7|85967.5|85917.5|21
1627524100000|2021-07-29 02:01:40|85969.8|85919.8|85968.8|85918.8|85969.8|85919.8|85967.5|85917.5|23
1627524110000|2021-07-29 02:01:50|85968.7|85918.7|85968.2|85918.2|85969.2|85919.2|85967.3|85917.3|24
1627524120000|2021-07-29 02:02:00|85968.3|85918.3|85969.6|85919.6|85970.1|85920.1|85965.4|85915.4|52
1627524130000|2021-07-29 02:02:10|85969.5|85919.5|85969.1|85919.1|85970.3|85920.3|85969.1|85919.1|34
1627524140000|2021-07-29 02:02:20|85969.2|85919.2|85969.2|85919.2|85969.7|85919.7|85968.8|85918.8|20
1627524150000|2021-07-29 02:02:30|85969.3|85919.3|85971.1|85921.1|85971.3|85921.3|85969.1|85919.1|35
1627524160000|2021-07-29 02:02:40|85971.3|85921.3|85970.5|85920.5|85971.3|85921.3|85969.9|85919.9|34
1627524170000|2021-07-29 02:02:50|85970.6|85920.6|85969.4|85919.4|85971.8|85921.8|85968.3|85918.3|30
1627524180000|2021-07-29 02:03:00|85969.6|85919.6|85973.3|85923.3|85974.3|85924.3|85969.4|85919.4|45
1627524190000|2021-07-29 02:03:10|85973.1|85923.1|85979.1|85929.1|85979.4|85929.4|85973.1|85923.1|45
1627524200000|2021-07-29 02:03:20|85979.2|85929.2|85978.7|85928.7|85979.8|85929.8|85978.7|85928.7|14
1627524210000|2021-07-29 02:03:30|85978.5|85928.5|85977.7|85927.7|85978.8|85928.8|85977.7|85927.7|18
1627524220000|2021-07-29 02:03:40|85977.6|85927.6|85980.9|85930.9|85981.5|85931.5|85977.6|85927.6|17
1627524230000|2021-07-29 02:03:50|85981.2|85931.2|85978.7|85928.7|85981.8|85931.8|85978.6|85928.6|23
1627524240000|2021-07-29 02:04:00|85978.5|85928.5|85981.5|85931.5|85982.1|85932.1|85978.2|85928.2|31
1627524250000|2021-07-29 02:04:10|85981.7|85931.7|85977.1|85927.1|85982.2|85932.2|85977.1|85927.1|49
1627524260000|2021-07-29 02:04:20|85976.9|85926.9|85975|85925|85977.2|85927.2|85974.3|85924.3|47
1627524270000|2021-07-29 02:04:30|85974.8|85924.8|85972.3|85922.3|85975.5|85925.5|85971.7|85921.7|37
1627524280000|2021-07-29 02:04:40|85972|85922|85970.1|85920.1|85972.2|85922.2|85970.1|85920.1|25
1627524290000|2021-07-29 02:04:50|85970.5|85920.5|85973.7|85923.7|85973.7|85923.7|85970.4|85920.4|17
1627524300000|2021-07-29 02:05:00|85974.2|85924.2|85974.3|85924.3|85975|85925|85972.5|85922.5|34
1627524310000|2021-07-29 02:05:10|85974|85924|85972.4|85922.4|85974.3|85924.3|85971|85921|25
1627524320000|2021-07-29 02:05:20|85972.1|85922.1|85973.3|85923.3|85974.5|85924.5|85972.1|85922.1|24
1627524330000|2021-07-29 02:05:30|85973.4|85923.4|85975.6|85925.6|85975.7|85925.7|85971.5|85921.5|40
1627524340000|2021-07-29 02:05:40|85975.5|85925.5|85980.8|85930.8|85981.1|85931.1|85975.5|85925.5|36
1627524350000|2021-07-29 02:05:50|85981.2|85931.2|85979.5|85929.5|85981.2|85931.2|85979|85929|43
1627524360000|2021-07-29 02:06:00|85979.6|85929.6|85982.2|85932.2|85982.5|85932.5|85979.2|85929.2|30
1627524370000|2021-07-29 02:06:10|85982.1|85932.1|85985.6|85935.6|85985.7|85935.7|85981.9|85931.9|25
1627524380000|2021-07-29 02:06:20|85985.5|85935.5|85985.1|85935.1|85986.1|85936.1|85984.9|85934.9|23
1627524390000|2021-07-29 02:06:30|85985.6|85935.6|85985.9|85935.9|85985.9|85935.9|85984.9|85934.9|23
1627524400000|2021-07-29 02:06:40|85985.8|85935.8|85988.2|85938.2|85988.2|85938.2|85985.8|85935.8|28
1627524410000|2021-07-29 02:06:50|85988.3|85938.3|85987.8|85937.8|85989.2|85939.2|85987.8|85937.8|20
1627524420000|2021-07-29 02:07:00|85988.3|85938.3|85986.7|85936.7|85991.3|85941.3|85986.7|85936.7|42
1627524430000|2021-07-29 02:07:10|85987.3|85937.3|85985.9|85935.9|85987.6|85937.6|85985.3|85935.3|19
1627524440000|2021-07-29 02:07:20|85985.8|85935.8|85986.5|85936.5|85987.3|85937.3|85985|85935|24
1627524450000|2021-07-29 02:07:30|85986.6|85936.6|85985.6|85935.6|85986.8|85936.8|85985.3|85935.3|20
1627524460000|2021-07-29 02:07:40|85985.5|85935.5|85989.6|85939.6|85989.6|85939.6|85985.3|85935.3|44
1627524470000|2021-07-29 02:07:50|85989.5|85939.5|85991|85941|85991.8|85941.8|85989.5|85939.5|33
1627524480000|2021-07-29 02:08:00|85991.1|85941.1|85989.7|85939.7|85991.9|85941.9|85989.2|85939.2|37
1627524490000|2021-07-29 02:08:10|85989.6|85939.6|85993.3|85943.3|85993.7|85943.7|85989.6|85939.6|22
1627524500000|2021-07-29 02:08:20|85993.2|85943.2|85992.4|85942.4|85993.2|85943.2|85991.5|85941.5|34
1627524510000|2021-07-29 02:08:30|85992.1|85942.1|85994.2|85944.2|85996.4|85946.4|85992.1|85942.1|29
1627524520000|2021-07-29 02:08:40|85993.9|85943.9|85993.1|85943.1|85994.9|85944.9|85993.1|85943.1|27
1627524530000|2021-07-29 02:08:50|85993.2|85943.2|85989.3|85939.3|85993.3|85943.3|85989.1|85939.1|31
1627524540000|2021-07-29 02:09:00|85989.6|85939.6|85993.4|85943.4|85993.7|85943.7|85988.8|85938.8|35
1627524550000|2021-07-29 02:09:10|85993.5|85943.5|85994.4|85944.4|85994.7|85944.7|85992.9|85942.9|33
1627524560000|2021-07-29 02:09:20|85994.5|85944.5|85994.2|85944.2|85996.4|85946.4|85993.7|85943.7|32
1627524570000|2021-07-29 02:09:30|85994.3|85944.3|85995.6|85945.6|85996.8|85946.8|85994|85944|32
1627524580000|2021-07-29 02:09:40|85995.5|85945.5|85996|85946|85996.2|85946.2|85995.2|85945.2|15
1627524590000|2021-07-29 02:09:50|85996.2|85946.2|85994.4|85944.4|85996.4|85946.4|85992.1|85942.1|47
1627524600000|2021-07-29 02:10:00|85995.3|85945.3|85995|85945|85996|85946|85994.2|85944.2|39
1627524610000|2021-07-29 02:10:10|85994.7|85944.7|85994.5|85944.5|85995|85945|85994|85944|29
1627524620000|2021-07-29 02:10:20|85994.6|85944.6|85994.1|85944.1|85995.1|85945.1|85994|85944|24
1627524630000|2021-07-29 02:10:30|85994.5|85944.5|85995.6|85945.6|85995.9|85945.9|85994.3|85944.3|39
1627524640000|2021-07-29 02:10:40|85995.7|85945.7|85996.4|85946.4|85997.5|85947.5|85994.6|85944.6|27
1627524650000|2021-07-29 02:10:50|85996.3|85946.3|85998.6|85948.6|85998.6|85948.6|85995.8|85945.8|32
1627524660000|2021-07-29 02:11:00|85998.3|85948.3|85996.8|85946.8|86000.2|85950.2|85996.4|85946.4|42
1627524670000|2021-07-29 02:11:10|85996.2|85946.2|85995.3|85945.3|85996.5|85946.5|85994.9|85944.9|35
1627524680000|2021-07-29 02:11:20|85995.2|85945.2|86001.2|85951.2|86005|85955|85994.4|85944.4|47
1627524690000|2021-07-29 02:11:30|86001.4|85951.4|86001.8|85951.8|86002.3|85952.3|86000.6|85950.6|43
1627524700000|2021-07-29 02:11:40|86001.7|85951.7|86002.4|85952.4|86004.7|85954.7|86000.1|85950.1|50
1627524710000|2021-07-29 02:11:50|86002.5|85952.5|86003.5|85953.5|86004.3|85954.3|86001.9|85951.9|44
1627524720000|2021-07-29 02:12:00|86003.4|85953.4|86013.9|85963.9|86013.9|85963.9|86002.7|85952.7|43
1627524730000|2021-07-29 02:12:10|86013.1|85963.1|86017.4|85967.4|86029.2|85979.2|86009.8|85959.8|49
1627524740000|2021-07-29 02:12:20|86017.9|85967.9|86018.9|85968.9|86019.4|85969.4|86016|85966|33
1627524750000|2021-07-29 02:12:30|86018.8|85968.8|86022.7|85972.7|86026.8|85976.8|86017.5|85967.5|52
1627524760000|2021-07-29 02:12:40|86022.6|85972.6|86024.3|85974.3|86028.1|85978.1|86021.9|85971.9|34
1627524770000|2021-07-29 02:12:50|86024.4|85974.4|86023.8|85973.8|86026.5|85976.5|86021.8|85971.8|34
1627524780000|2021-07-29 02:13:00|86022.7|85972.7|86019.5|85969.5|86024.8|85974.8|86019.5|85969.5|29
1627524790000|2021-07-29 02:13:10|86018.7|85968.7|86019.8|85969.8|86022.1|85972.1|86018.7|85968.7|29
1627524800000|2021-07-29 02:13:20|86019.7|85969.7|86020.8|85970.8|86021.4|85971.4|86018.9|85968.9|32
1627524810000|2021-07-29 02:13:30|86020.6|85970.6|86020.5|85970.5|86021.8|85971.8|86019.2|85969.2|28
1627524820000|2021-07-29 02:13:40|86020.7|85970.7|86019.3|85969.3|86023.1|85973.1|86018.1|85968.1|26
1627524830000|2021-07-29 02:13:50|86019.9|85969.9|86018.9|85968.9|86020.3|85970.3|86018.5|85968.5|38
1627524840000|2021-07-29 02:14:00|86018.7|85968.7|86018.2|85968.2|86020|85970|86013.4|85963.4|52
1627524850000|2021-07-29 02:14:10|86018.7|85968.7|86019.4|85969.4|86021.3|85971.3|86018.7|85968.7|28
1627524860000|2021-07-29 02:14:20|86019.5|85969.5|86020.2|85970.2|86021.1|85971.1|86014.8|85964.8|52
1627524870000|2021-07-29 02:14:30|86020.3|85970.3|86019.9|85969.9|86021.7|85971.7|86019.2|85969.2|49
1627524880000|2021-07-29 02:14:40|86020.1|85970.1|86018.3|85968.3|86020.7|85970.7|86016.6|85966.6|49
1627524890000|2021-07-29 02:14:50|86018.4|85968.4|86016.7|85966.7|86018.4|85968.4|86015.1|85965.1|40
1627524900000|2021-07-29 02:15:00|86016.4|85966.4|86016.2|85966.2|86016.7|85966.7|86013.2|85963.2|43
1627524910000|2021-07-29 02:15:10|86015.9|85965.9|86015.5|85965.5|86016.3|85966.3|86014.9|85964.9|40
1627524920000|2021-07-29 02:15:20|86015.1|85965.1|86016.7|85966.7|86017.3|85967.3|86014.9|85964.9|32
1627524930000|2021-07-29 02:15:30|86016.8|85966.8|86018.4|85968.4|86019.8|85969.8|86016.8|85966.8|48
1627524940000|2021-07-29 02:15:40|86018.1|85968.1|86018.8|85968.8|86020.4|85970.4|86015.4|85965.4|39
1627524950000|2021-07-29 02:15:50|86019|85969|86019.6|85969.6|86021|85971|86018.2|85968.2|40
1627524960000|2021-07-29 02:16:00|86019.7|85969.7|86019.9|85969.9|86021|85971|86019.2|85969.2|30
1627524970000|2021-07-29 02:16:10|86019.6|85969.6|86021.5|85971.5|86023.5|85973.5|86016|85966|49
1627524980000|2021-07-29 02:16:20|86022.5|85972.5|86022.4|85972.4|86023.6|85973.6|86019|85969|32
1627524990000|2021-07-29 02:16:30|86022.3|85972.3|86021.3|85971.3|86023.4|85973.4|86021|85971|27
1627525000000|2021-07-29 02:16:40|86021.5|85971.5|86015.8|85965.8|86021.5|85971.5|86015.5|85965.5|26
1627525010000|2021-07-29 02:16:50|86013.6|85963.6|86015|85965|86015.1|85965.1|86013.6|85963.6|24
1627525020000|2021-07-29 02:17:00|86014.6|85964.6|86014.9|85964.9|86015.4|85965.4|86012.9|85962.9|31
1627525030000|2021-07-29 02:17:10|86014.2|85964.2|86015.7|85965.7|86016|85966|86014.2|85964.2|17
1627525040000|2021-07-29 02:17:20|86016.5|85966.5|86014|85964|86018.5|85968.5|86010.9|85960.9|29
1627525050000|2021-07-29 02:17:30|86014.6|85964.6|86016.5|85966.5|86018|85968|86013.6|85963.6|20
1627525060000|2021-07-29 02:17:40|86017|85967|86015|85965|86018|85968|86013|85963|21
1627525070000|2021-07-29 02:17:50|86015.7|85965.7|86018.2|85968.2|86019.8|85969.8|86015.7|85965.7|22
1627525080000|2021-07-29 02:18:00|86018.5|85968.5|86016.8|85966.8|86019.1|85969.1|86016.8|85966.8|45
1627525090000|2021-07-29 02:18:10|86016.4|85966.4|86014.2|85964.2|86017.5|85967.5|86013.3|85963.3|23
1627525100000|2021-07-29 02:18:20|86014.1|85964.1|86014.3|85964.3|86016|85966|86014.1|85964.1|21
1627525110000|2021-07-29 02:18:30|86014.7|85964.7|86017.2|85967.2|86017.5|85967.5|86014.7|85964.7|24
1627525120000|2021-07-29 02:18:40|86018.7|85968.7|86019.4|85969.4|86019.9|85969.9|86017|85967|28
1627525130000|2021-07-29 02:18:50|86019.6|85969.6|86020.9|85970.9|86021.3|85971.3|86018.4|85968.4|28
1627525140000|2021-07-29 02:19:00|86021|85971|86019.1|85969.1|86021|85971|86016.6|85966.6|24
1627525150000|2021-07-29 02:19:10|86018.7|85968.7|86020|85970|86021.4|85971.4|86018.7|85968.7|17
1627525160000|2021-07-29 02:19:20|86019.7|85969.7|86018.9|85968.9|86021.4|85971.4|86015|85965|32
1627525170000|2021-07-29 02:19:30|86019|85969|86023.3|85973.3|86024|85974|86019|85969|42
1627525180000|2021-07-29 02:19:40|86024.6|85974.6|86025|85975|86025.8|85975.8|86023.5|85973.5|27
1627525190000|2021-07-29 02:19:50|86025.1|85975.1|86021|85971|86025.1|85975.1|86020.4|85970.4|27
1627525200000|2021-07-29 02:20:00|86020.9|85970.9|86021.5|85971.5|86023.4|85973.4|86020.3|85970.3|36
1627525210000|2021-07-29 02:20:10|86021.6|85971.6|86021.9|85971.9|86022.8|85972.8|86017.4|85967.4|43
1627525220000|2021-07-29 02:20:20|86021.4|85971.4|86021.6|85971.6|86022.9|85972.9|86021|85971|34
1627525230000|2021-07-29 02:20:30|86020.6|85970.6|86022.6|85972.6|86023.3|85973.3|86020.2|85970.2|30
1627525240000|2021-07-29 02:20:40|86021.8|85971.8|86022.7|85972.7|86023.5|85973.5|86021.7|85971.7|34
1627525250000|2021-07-29 02:20:50|86022.9|85972.9|86022|85972|86023|85973|86021.4|85971.4|20
1627525260000|2021-07-29 02:21:00|86019.1|85969.1|86023|85973|86023.5|85973.5|86018.8|85968.8|32
1627525270000|2021-07-29 02:21:10|86022.7|85972.7|86022.9|85972.9|86023.4|85973.4|86022.3|85972.3|16
1627525280000|2021-07-29 02:21:20|86019.7|85969.7|86022.7|85972.7|86023.5|85973.5|86019.2|85969.2|30
1627525290000|2021-07-29 02:21:30|86022.9|85972.9|86024.3|85974.3|86024.3|85974.3|86020.4|85970.4|14
1627525300000|2021-07-29 02:21:40|86024|85974|86025.1|85975.1|86025.9|85975.9|86023.8|85973.8|23
1627525310000|2021-07-29 02:21:50|86024.9|85974.9|86024.4|85974.4|86024.9|85974.9|86022.6|85972.6|23
1627525320000|2021-07-29 02:22:00|86024.2|85974.2|86020.3|85970.3|86024.9|85974.9|86019.1|85969.1|35
1627525330000|2021-07-29 02:22:10|86019.8|85969.8|86019.9|85969.9|86023.4|85973.4|86017.8|85967.8|40
1627525340000|2021-07-29 02:22:20|86019.8|85969.8|86018.9|85968.9|86020.3|85970.3|86017|85967|36
1627525350000|2021-07-29 02:22:30|86018.4|85968.4|86020.4|85970.4|86021|85971|86018.4|85968.4|24
1627525360000|2021-07-29 02:22:40|86020.9|85970.9|86022.3|85972.3|86022.9|85972.9|86020.5|85970.5|26
1627525370000|2021-07-29 02:22:50|86022.1|85972.1|86017.5|85967.5|86022.1|85972.1|86016.6|85966.6|30
1627525380000|2021-07-29 02:23:00|86017.3|85967.3|86021.1|85971.1|86021.5|85971.5|86017.3|85967.3|37
1627525390000|2021-07-29 02:23:10|86020.9|85970.9|86021.7|85971.7|86022.5|85972.5|86020.3|85970.3|45
1627525400000|2021-07-29 02:23:20|86022.1|85972.1|86022.4|85972.4|86022.9|85972.9|86021.2|85971.2|25
1627525410000|2021-07-29 02:23:30|86018.6|85968.6|86022.7|85972.7|86023.2|85973.2|86017.8|85967.8|26
1627525420000|2021-07-29 02:23:40|86022.5|85972.5|86017.6|85967.6|86022.5|85972.5|86016|85966|34
1627525430000|2021-07-29 02:23:50|86017.7|85967.7|86018.8|85968.8|86019.8|85969.8|86017.2|85967.2|19
1627525440000|2021-07-29 02:24:00|86018.1|85968.1|86017|85967|86019.5|85969.5|86015.8|85965.8|27
1627525450000|2021-07-29 02:24:10|86016.6|85966.6|86017.4|85967.4|86019.4|85969.4|86015.8|85965.8|30
1627525460000|2021-07-29 02:24:20|86017.6|85967.6|86016|85966|86018.8|85968.8|86014.3|85964.3|23
1627525470000|2021-07-29 02:24:30|86016.2|85966.2|86017.4|85967.4|86019.5|85969.5|86016.1|85966.1|26
1627525480000|2021-07-29 02:24:40|86017|85967|86017.2|85967.2|86017.9|85967.9|86015.3|85965.3|33
1627525490000|2021-07-29 02:24:50|86017.5|85967.5|86019.8|85969.8|86019.8|85969.8|86014.6|85964.6|28
1627525500000|2021-07-29 02:25:00|86021.7|85971.7|86019.4|85969.4|86021.7|85971.7|86017.8|85967.8|32
1627525510000|2021-07-29 02:25:10|86019.3|85969.3|86018.8|85968.8|86021.1|85971.1|86018|85968|22
1627525520000|2021-07-29 02:25:20|86018.5|85968.5|86019|85969|86019.6|85969.6|86018.5|85968.5|16
1627525530000|2021-07-29 02:25:30|86019.5|85969.5|86015.8|85965.8|86019.9|85969.9|86013.7|85963.7|37
1627525540000|2021-07-29 02:25:40|86014.9|85964.9|86015.3|85965.3|86019.6|85969.6|86013.2|85963.2|35
1627525550000|2021-07-29 02:25:50|86014.8|85964.8|86016.8|85966.8|86017.6|85967.6|86014.6|85964.6|27
1627525560000|2021-07-29 02:26:00|86017.2|85967.2|86017.7|85967.7|86019|85969|86016.8|85966.8|20
1627525570000|2021-07-29 02:26:10|86017.9|85967.9|86018.8|85968.8|86019.7|85969.7|86017.7|85967.7|17
1627525580000|2021-07-29 02:26:20|86019.8|85969.8|86019|85969|86021.8|85971.8|86018.4|85968.4|34
1627525590000|2021-07-29 02:26:30|86019.1|85969.1|86019.3|85969.3|86020.5|85970.5|86018.1|85968.1|27
1627525600000|2021-07-29 02:26:40|86019.1|85969.1|86018.8|85968.8|86019.7|85969.7|86017.4|85967.4|29
1627525610000|2021-07-29 02:26:50|86018.9|85968.9|86021.4|85971.4|86021.4|85971.4|86018.9|85968.9|16
1627525620000|2021-07-29 02:27:00|86020.2|85970.2|86017.5|85967.5|86021.3|85971.3|86016.6|85966.6|27
1627525630000|2021-07-29 02:27:10|86017.6|85967.6|86017.3|85967.3|86020.6|85970.6|86015.5|85965.5|24
1627525640000|2021-07-29 02:27:20|86017.2|85967.2|86013.1|85963.1|86018.7|85968.7|86013.1|85963.1|29
1627525650000|2021-07-29 02:27:30|86014|85964|86017.2|85967.2|86017.4|85967.4|86014|85964|18
1627525660000|2021-07-29 02:27:40|86016.4|85966.4|86012.8|85962.8|86017.7|85967.7|86011.9|85961.9|22
1627525670000|2021-07-29 02:27:50|86015.4|85965.4|86018.6|85968.6|86020.2|85970.2|86014.4|85964.4|22
1627525680000|2021-07-29 02:28:00|86018.4|85968.4|86013.3|85963.3|86018.5|85968.5|86012|85962|22
1627525690000|2021-07-29 02:28:10|86014|85964|86016.2|85966.2|86016.8|85966.8|86013.8|85963.8|37
1627525700000|2021-07-29 02:28:20|86016.3|85966.3|86013.7|85963.7|86016.9|85966.9|86013.7|85963.7|14
1627525710000|2021-07-29 02:28:30|86012.9|85962.9|86013.9|85963.9|86016.3|85966.3|86012.9|85962.9|15
1627525720000|2021-07-29 02:28:40|86015.2|85965.2|86014.6|85964.6|86017.1|85967.1|86014.6|85964.6|12
1627525730000|2021-07-29 02:28:50|86015.2|85965.2|86012.9|85962.9|86016|85966|86009.2|85959.2|24
1627525740000|2021-07-29 02:29:00|86012.6|85962.6|86012.4|85962.4|86014|85964|86011.6|85961.6|28
1627525750000|2021-07-29 02:29:10|86012.9|85962.9|86008.6|85958.6|86013.2|85963.2|86008.2|85958.2|33
1627525760000|2021-07-29 02:29:20|86008.8|85958.8|86008.5|85958.5|86010.9|85960.9|86006.5|85956.5|33
1627525770000|2021-07-29 02:29:30|86008|85958|86007.1|85957.1|86010.3|85960.3|86006.1|85956.1|33
1627525780000|2021-07-29 02:29:40|86006.9|85956.9|86010.7|85960.7|86011.3|85961.3|86006.9|85956.9|18
1627525790000|2021-07-29 02:29:50|86009.8|85959.8|86007.4|85957.4|86010.9|85960.9|86006.6|85956.6|24
1627525800000|2021-07-29 02:30:00|86007.5|85957.5|86002.3|85952.3|86007.9|85957.9|85985.5|85935.5|53
1627525810000|2021-07-29 02:30:10|86002.9|85952.9|86002.3|85952.3|86004.9|85954.9|85997.9|85947.9|40
1627525820000|2021-07-29 02:30:20|86001.4|85951.4|86003|85953|86004.1|85954.1|86001.1|85951.1|34
1627525830000|2021-07-29 02:30:30|86002.8|85952.8|86000|85950|86003.5|85953.5|85998.9|85948.9|36
1627525840000|2021-07-29 02:30:40|86000.5|85950.5|86002.4|85952.4|86004.1|85954.1|85998.3|85948.3|40
1627525850000|2021-07-29 02:30:50|86002.5|85952.5|86004.8|85954.8|86005.1|85955.1|86001.8|85951.8|26
1627525860000|2021-07-29 02:31:00|86004.7|85954.7|86001.4|85951.4|86005.3|85955.3|86000.6|85950.6|34
1627525870000|2021-07-29 02:31:10|86001.5|85951.5|85998.2|85948.2|86001.5|85951.5|85997.4|85947.4|44
1627525880000|2021-07-29 02:31:20|85998.3|85948.3|86000|85950|86001.7|85951.7|85998.3|85948.3|29
1627525890000|2021-07-29 02:31:30|85999.4|85949.4|86000.5|85950.5|86001.7|85951.7|85998.3|85948.3|25
1627525900000|2021-07-29 02:31:40|86000.6|85950.6|86001.4|85951.4|86002.2|85952.2|86000.6|85950.6|18
1627525910000|2021-07-29 02:31:50|86001.5|85951.5|85997|85947|86001.5|85951.5|85996.7|85946.7|26
1627525920000|2021-07-29 02:32:00|85998.2|85948.2|85995.7|85945.7|85998.2|85948.2|85994.8|85944.8|31
1627525930000|2021-07-29 02:32:10|85995.3|85945.3|85998.1|85948.1|85998.1|85948.1|85994.5|85944.5|26
1627525940000|2021-07-29 02:32:20|85998|85948|85996.2|85946.2|85998|85948|85994.5|85944.5|33
1627525950000|2021-07-29 02:32:30|85996.3|85946.3|85996|85946|85997.4|85947.4|85995.4|85945.4|15
1627525960000|2021-07-29 02:32:40|85995.9|85945.9|85999.2|85949.2|86000.4|85950.4|85995.9|85945.9|32
1627525970000|2021-07-29 02:32:50|86004.3|85954.3|85999.2|85949.2|86004.3|85954.3|85999|85949|18
1627525980000|2021-07-29 02:33:00|85999.4|85949.4|85996.6|85946.6|86001.7|85951.7|85996.6|85946.6|28
1627525990000|2021-07-29 02:33:10|85997.4|85947.4|85998.6|85948.6|85998.6|85948.6|85995.8|85945.8|12
1627526000000|2021-07-29 02:33:20|85998.9|85948.9|85993.3|85943.3|85999|85949|85992.9|85942.9|32
1627526010000|2021-07-29 02:33:30|85993.1|85943.1|85997.6|85947.6|85997.6|85947.6|85993|85943|25
1627526020000|2021-07-29 02:33:40|85997.2|85947.2|85998.1|85948.1|85998.7|85948.7|85993.5|85943.5|32
1627526030000|2021-07-29 02:33:50|85998.5|85948.5|85998.2|85948.2|85998.5|85948.5|85996.8|85946.8|19
1627526040000|2021-07-29 02:34:00|85998|85948|85997.2|85947.2|85998.6|85948.6|85996.3|85946.3|42
1627526050000|2021-07-29 02:34:10|85997.9|85947.9|85997.8|85947.8|85998.3|85948.3|85996.9|85946.9|32
1627526060000|2021-07-29 02:34:20|85997.6|85947.6|85997.7|85947.7|85999.4|85949.4|85995.7|85945.7|25
1627526070000|2021-07-29 02:34:30|85997.4|85947.4|85999.5|85949.5|86000.2|85950.2|85996.1|85946.1|33
1627526080000|2021-07-29 02:34:40|85999.9|85949.9|85997.1|85947.1|86000.6|85950.6|85996.3|85946.3|30
1627526090000|2021-07-29 02:34:50|85996.4|85946.4|85998.2|85948.2|85999.1|85949.1|85996.2|85946.2|40
1627526100000|2021-07-29 02:35:00|85997.3|85947.3|85997.6|85947.6|85999.8|85949.8|85995.3|85945.3|33
1627526110000|2021-07-29 02:35:10|85997.8|85947.8|85997.2|85947.2|85999.3|85949.3|85996.3|85946.3|35
1627526120000|2021-07-29 02:35:20|85997.1|85947.1|85997.8|85947.8|85998.5|85948.5|85993.9|85943.9|22
1627526130000|2021-07-29 02:35:30|85997.5|85947.5|85997|85947|85997.8|85947.8|85996.2|85946.2|18
1627526140000|2021-07-29 02:35:40|85997.3|85947.3|85997.1|85947.1|85997.8|85947.8|85994.6|85944.6|23
1627526150000|2021-07-29 02:35:50|85996.7|85946.7|85997.8|85947.8|85998.4|85948.4|85996.7|85946.7|23
1627526160000|2021-07-29 02:36:00|85997.1|85947.1|85997.2|85947.2|85998|85948|85996.1|85946.1|24
1627526170000|2021-07-29 02:36:10|85997.3|85947.3|85995.5|85945.5|85999.4|85949.4|85994|85944|41
1627526180000|2021-07-29 02:36:20|85995.1|85945.1|85998.1|85948.1|85998.6|85948.6|85994.6|85944.6|49
1627526190000|2021-07-29 02:36:30|85998|85948|86000.6|85950.6|86001.1|85951.1|85996.9|85946.9|29
1627526200000|2021-07-29 02:36:40|86000.7|85950.7|86002|85952|86002.7|85952.7|86000.7|85950.7|15
1627526210000|2021-07-29 02:36:50|86000.5|85950.5|85999.6|85949.6|86000.5|85950.5|85998.5|85948.5|35
1627526220000|2021-07-29 02:37:00|85999.9|85949.9|85999.1|85949.1|86001|85951|85998.8|85948.8|31
1627526230000|2021-07-29 02:37:10|85999|85949|85998.6|85948.6|85999.7|85949.7|85996.6|85946.6|40
1627526240000|2021-07-29 02:37:20|85998.2|85948.2|85998.7|85948.7|85999.2|85949.2|85998.1|85948.1|30
1627526250000|2021-07-29 02:37:30|85998.6|85948.6|85998.1|85948.1|85999.8|85949.8|85986.3|85936.3|50
1627526260000|2021-07-29 02:37:40|85998.4|85948.4|85997.8|85947.8|86001.2|85951.2|85997.1|85947.1|64
1627526270000|2021-07-29 02:37:50|85997.5|85947.5|85993.5|85943.5|85997.5|85947.5|85991.9|85941.9|47
1627526280000|2021-07-29 02:38:00|85993.1|85943.1|85989.8|85939.8|85993.3|85943.3|85988.5|85938.5|43
1627526290000|2021-07-29 02:38:10|85989.7|85939.7|85982.2|85932.2|85990.3|85940.3|85980.7|85930.7|47
1627526300000|2021-07-29 02:38:20|85982.4|85932.4|85981.5|85931.5|85983.1|85933.1|85981.4|85931.4|35
1627526310000|2021-07-29 02:38:30|85982|85932|85974.2|85924.2|85982.4|85932.4|85974|85924|49
1627526320000|2021-07-29 02:38:40|85974.1|85924.1|85968|85918|85975.6|85925.6|85967.5|85917.5|50
1627526330000|2021-07-29 02:38:50|85967.7|85917.7|85961|85911|85968|85918|85960.1|85910.1|63
1627526340000|2021-07-29 02:39:00|85960.4|85910.4|85949|85899|85960.4|85910.4|85941.9|85891.9|70
1627526350000|2021-07-29 02:39:10|85949.2|85899.2|85929.5|85879.5|85949.2|85899.2|85927.8|85877.8|63
1627526360000|2021-07-29 02:39:20|85929.3|85879.3|85926.9|85876.9|85930.1|85880.1|85925.4|85875.4|60
1627526370000|2021-07-29 02:39:30|85927|85877|85928.8|85878.8|85931.5|85881.5|85925.1|85875.1|48
1627526380000|2021-07-29 02:39:40|85928.9|85878.9|85937.1|85887.1|85937.1|85887.1|85928.9|85878.9|57
1627526390000|2021-07-29 02:39:50|85938.6|85888.6|85940.9|85890.9|85943.1|85893.1|85938.6|85888.6|64
1627526400000|2021-07-29 02:40:00|85941.3|85891.3|85942.3|85892.3|85942.3|85892.3|85938|85888|52
1627526410000|2021-07-29 02:40:10|85942.4|85892.4|85946|85896|85946.1|85896.1|85941.3|85891.3|44
1627526420000|2021-07-29 02:40:20|85945.7|85895.7|85948|85898|85948.5|85898.5|85943.7|85893.7|57
1627526430000|2021-07-29 02:40:30|85947.8|85897.8|85952.9|85902.9|85953.2|85903.2|85943.4|85893.4|50
1627526440000|2021-07-29 02:40:40|85951.7|85901.7|85960.1|85910.1|85960.2|85910.2|85951.5|85901.5|57
1627526450000|2021-07-29 02:40:50|85959.9|85909.9|85959.7|85909.7|85963.6|85913.6|85957|85907|52
1627526460000|2021-07-29 02:41:00|85959.3|85909.3|85963|85913|85963.3|85913.3|85958|85908|62
1627526470000|2021-07-29 02:41:10|85962.8|85912.8|85964.8|85914.8|85968.2|85918.2|85962.6|85912.6|45
1627526480000|2021-07-29 02:41:20|85965.1|85915.1|85966.2|85916.2|85967.4|85917.4|85963.6|85913.6|47
1627526490000|2021-07-29 02:41:30|85966.1|85916.1|85979.5|85929.5|85980.1|85930.1|85964.8|85914.8|40
1627526500000|2021-07-29 02:41:40|85977.6|85927.6|85972.4|85922.4|85978.9|85928.9|85970.7|85920.7|44
1627526510000|2021-07-29 02:41:50|85972.3|85922.3|85970.9|85920.9|85972.5|85922.5|85970.4|85920.4|36
1627526520000|2021-07-29 02:42:00|85971.2|85921.2|85965.2|85915.2|85971.2|85921.2|85964.7|85914.7|38
1627526530000|2021-07-29 02:42:10|85965.3|85915.3|85964.8|85914.8|85965.4|85915.4|85963.1|85913.1|47
1627526540000|2021-07-29 02:42:20|85964.7|85914.7|85961.9|85911.9|85964.9|85914.9|85961.9|85911.9|35
1627526550000|2021-07-29 02:42:30|85961.7|85911.7|85960.4|85910.4|85963.3|85913.3|85959.8|85909.8|37
1627526560000|2021-07-29 02:42:40|85961.1|85911.1|85960.4|85910.4|85962.5|85912.5|85959.4|85909.4|35
1627526570000|2021-07-29 02:42:50|85960.2|85910.2|85959.9|85909.9|85960.7|85910.7|85953.8|85903.8|48
1627526580000|2021-07-29 02:43:00|85959.5|85909.5|85961|85911|85961|85911|85958|85908|40
1627526590000|2021-07-29 02:43:10|85961.9|85911.9|85959.6|85909.6|85964.2|85914.2|85959.6|85909.6|38
1627526600000|2021-07-29 02:43:20|85959.9|85909.9|85962.9|85912.9|85963|85913|85958.6|85908.6|40
1627526610000|2021-07-29 02:43:30|85962.7|85912.7|85962|85912|85963.5|85913.5|85961.4|85911.4|31
1627526620000|2021-07-29 02:43:40|85961.5|85911.5|85962.5|85912.5|85964.4|85914.4|85958.7|85908.7|40
1627526630000|2021-07-29 02:43:50|85962.7|85912.7|85961.9|85911.9|85964.5|85914.5|85961.6|85911.6|51
1627526640000|2021-07-29 02:44:00|85962.3|85912.3|85958.2|85908.2|85962.3|85912.3|85958.2|85908.2|35
1627526650000|2021-07-29 02:44:10|85958.4|85908.4|85958.1|85908.1|85958.4|85908.4|85957.7|85907.7|30
1627526660000|2021-07-29 02:44:20|85958.6|85908.6|85960.4|85910.4|85961.5|85911.5|85958.3|85908.3|37
1627526670000|2021-07-29 02:44:30|85960.2|85910.2|85958.5|85908.5|85960.2|85910.2|85956.3|85906.3|38
1627526680000|2021-07-29 02:44:40|85958.6|85908.6|85955.2|85905.2|85958.6|85908.6|85953.5|85903.5|35
1627526690000|2021-07-29 02:44:50|85955.3|85905.3|85957.2|85907.2|85957.4|85907.4|85955.3|85905.3|23
1627526700000|2021-07-29 02:45:00|85957|85907|85963|85913|85965.6|85915.6|85957|85907|56
1627526710000|2021-07-29 02:45:10|85963.3|85913.3|85965.7|85915.7|85966.2|85916.2|85962.2|85912.2|46
1627526720000|2021-07-29 02:45:20|85965.8|85915.8|85963.8|85913.8|85965.8|85915.8|85962.4|85912.4|37
1627526730000|2021-07-29 02:45:30|85963.6|85913.6|85965.1|85915.1|85966|85916|85963.1|85913.1|44
1627526740000|2021-07-29 02:45:40|85965.6|85915.6|85964.6|85914.6|85965.7|85915.7|85964.5|85914.5|32
1627526750000|2021-07-29 02:45:50|85964.3|85914.3|85965.2|85915.2|85966.1|85916.1|85964.2|85914.2|34
1627526760000|2021-07-29 02:46:00|85965|85915|85965.3|85915.3|85965.3|85915.3|85962|85912|44
1627526770000|2021-07-29 02:46:10|85965.2|85915.2|85962.3|85912.3|85965.6|85915.6|85961.4|85911.4|42
1627526780000|2021-07-29 02:46:20|85962.8|85912.8|85960.3|85910.3|85962.8|85912.8|85960.3|85910.3|38
1627526790000|2021-07-29 02:46:30|85960.4|85910.4|85961.2|85911.2|85962.1|85912.1|85959.6|85909.6|34
1627526800000|2021-07-29 02:46:40|85961.3|85911.3|85962.9|85912.9|85965.3|85915.3|85961.3|85911.3|46
1627526810000|2021-07-29 02:46:50|85963.2|85913.2|85961.7|85911.7|85964.1|85914.1|85960.8|85910.8|37
1627526820000|2021-07-29 02:47:00|85961.8|85911.8|85968|85918|85968.5|85918.5|85961.5|85911.5|36
1627526830000|2021-07-29 02:47:10|85967.8|85917.8|85964.8|85914.8|85967.8|85917.8|85964|85914|47
1627526840000|2021-07-29 02:47:20|85965|85915|85965.2|85915.2|85965.6|85915.6|85964.1|85914.1|25
1627526850000|2021-07-29 02:47:30|85964.9|85914.9|85965.1|85915.1|85965.9|85915.9|85964.5|85914.5|23
1627526860000|2021-07-29 02:47:40|85964.7|85914.7|85964.3|85914.3|85966.4|85916.4|85964|85914|28
1627526870000|2021-07-29 02:47:50|85964.2|85914.2|85961.7|85911.7|85964.5|85914.5|85961.2|85911.2|26
1627526880000|2021-07-29 02:48:00|85961|85911|85961.1|85911.1|85962.1|85912.1|85960.7|85910.7|49
1627526890000|2021-07-29 02:48:10|85961.3|85911.3|85959.6|85909.6|85961.9|85911.9|85958.8|85908.8|43
1627526900000|2021-07-29 02:48:20|85959.7|85909.7|85960.7|85910.7|85960.7|85910.7|85958.6|85908.6|35
1627526910000|2021-07-29 02:48:30|85961|85911|85963|85913|85963.5|85913.5|85960.8|85910.8|31
1627526920000|2021-07-29 02:48:40|85963.1|85913.1|85962.7|85912.7|85963.8|85913.8|85962.4|85912.4|28
1627526930000|2021-07-29 02:48:50|85962.5|85912.5|85959.6|85909.6|85963.1|85913.1|85957.2|85907.2|45
1627526940000|2021-07-29 02:49:00|85959.7|85909.7|85958.5|85908.5|85961.2|85911.2|85957.5|85907.5|41
1627526950000|2021-07-29 02:49:10|85959.7|85909.7|85959.2|85909.2|85960.6|85910.6|85957.2|85907.2|20
1627526960000|2021-07-29 02:49:20|85959.7|85909.7|85953.6|85903.6|85959.7|85909.7|85953.6|85903.6|30
1627526970000|2021-07-29 02:49:30|85954.5|85904.5|85957.2|85907.2|85959.2|85909.2|85953.2|85903.2|47
1627526980000|2021-07-29 02:49:40|85956.4|85906.4|85956.3|85906.3|85956.7|85906.7|85955.7|85905.7|26
1627526990000|2021-07-29 02:49:50|85956.1|85906.1|85953.9|85903.9|85956.1|85906.1|85953.2|85903.2|32
1627527000000|2021-07-29 02:50:00|85954|85904|85955.1|85905.1|85956.5|85906.5|85951.8|85901.8|40
1627527010000|2021-07-29 02:50:10|85955|85905|85956.4|85906.4|85957.1|85907.1|85954.8|85904.8|32
1627527020000|2021-07-29 02:50:20|85956.5|85906.5|85956.8|85906.8|85958.5|85908.5|85956.5|85906.5|20
1627527030000|2021-07-29 02:50:30|85957|85907|85958.7|85908.7|85958.7|85908.7|85955.8|85905.8|31
1627527040000|2021-07-29 02:50:40|85958.6|85908.6|85955.5|85905.5|85959.7|85909.7|85955.5|85905.5|47
1627527050000|2021-07-29 02:50:50|85955.2|85905.2|85955.8|85905.8|85955.9|85905.9|85954.4|85904.4|36
1627527060000|2021-07-29 02:51:00|85955.6|85905.6|85953.9|85903.9|85956.1|85906.1|85953.9|85903.9|33
1627527070000|2021-07-29 02:51:10|85953.8|85903.8|85956.1|85906.1|85956.3|85906.3|85953.2|85903.2|23
1627527080000|2021-07-29 02:51:20|85956|85906|85955.9|85905.9|85956.6|85906.6|85954.9|85904.9|31
1627527090000|2021-07-29 02:51:30|85956.2|85906.2|85958.3|85908.3|85961.5|85911.5|85955.4|85905.4|34
1627527100000|2021-07-29 02:51:40|85959.6|85909.6|85959.3|85909.3|85960.7|85910.7|85957.6|85907.6|53
1627527110000|2021-07-29 02:51:50|85959.2|85909.2|85959.1|85909.1|85960.5|85910.5|85957.3|85907.3|31
1627527120000|2021-07-29 02:52:00|85959|85909|85961.6|85911.6|85962.3|85912.3|85958.2|85908.2|42
1627527130000|2021-07-29 02:52:10|85960.2|85910.2|85957.1|85907.1|85962.1|85912.1|85956.9|85906.9|51
1627527140000|2021-07-29 02:52:20|85958.5|85908.5|85957|85907|85958.7|85908.7|85954.1|85904.1|49
1627527150000|2021-07-29 02:52:30|85955.1|85905.1|85955.8|85905.8|85956.9|85906.9|85954.5|85904.5|29
1627527160000|2021-07-29 02:52:40|85955.4|85905.4|85959|85909|85959.8|85909.8|85954.8|85904.8|38
1627527170000|2021-07-29 02:52:50|85959.1|85909.1|85958.4|85908.4|85959.7|85909.7|85958.4|85908.4|28
1627527180000|2021-07-29 02:53:00|85958.3|85908.3|85957.5|85907.5|85959.1|85909.1|85955.6|85905.6|38
1627527190000|2021-07-29 02:53:10|85957.4|85907.4|85958.5|85908.5|85960|85910|85956.7|85906.7|39
1627527200000|2021-07-29 02:53:20|85957.4|85907.4|85959.2|85909.2|85959.4|85909.4|85957.2|85907.2|33
1627527210000|2021-07-29 02:53:30|85959.1|85909.1|85957.7|85907.7|85959.4|85909.4|85957.2|85907.2|29
1627527220000|2021-07-29 02:53:40|85957.8|85907.8|85957.7|85907.7|85959.7|85909.7|85957.6|85907.6|22
1627527230000|2021-07-29 02:53:50|85958.4|85908.4|85960.2|85910.2|85963|85913|85957.7|85907.7|40
1627527240000|2021-07-29 02:54:00|85960.5|85910.5|85957|85907|85960.5|85910.5|85957|85907|39
1627527250000|2021-07-29 02:54:10|85957.1|85907.1|85955.3|85905.3|85957.7|85907.7|85954.3|85904.3|39
1627527260000|2021-07-29 02:54:20|85955|85905|85964|85914|85964.7|85914.7|85955|85905|34
1627527270000|2021-07-29 02:54:30|85964.3|85914.3|85963.4|85913.4|85965|85915|85961.4|85911.4|28
1627527280000|2021-07-29 02:54:40|85963.9|85913.9|85960.2|85910.2|85964.3|85914.3|85959.5|85909.5|33
1627527290000|2021-07-29 02:54:50|85960.1|85910.1|85959.7|85909.7|85962|85912|85957.6|85907.6|35
1627527300000|2021-07-29 02:55:00|85959.5|85909.5|85959.1|85909.1|85960.5|85910.5|85958.3|85908.3|23
1627527310000|2021-07-29 02:55:10|85960.1|85910.1|85959|85909|85960.1|85910.1|85956.7|85906.7|18
1627527320000|2021-07-29 02:55:20|85958.9|85908.9|85959.5|85909.5|85960.1|85910.1|85956.4|85906.4|27
1627527330000|2021-07-29 02:55:30|85959.7|85909.7|85956.5|85906.5|85960|85910|85955.8|85905.8|31
1627527340000|2021-07-29 02:55:40|85957.3|85907.3|85957.6|85907.6|85959.3|85909.3|85957.1|85907.1|29
1627527350000|2021-07-29 02:55:50|85957.7|85907.7|85953.2|85903.2|85957.8|85907.8|85952|85902|26
1627527360000|2021-07-29 02:56:00|85953.3|85903.3|85950.7|85900.7|85953.7|85903.7|85949.7|85899.7|40
1627527370000|2021-07-29 02:56:10|85951.8|85901.8|85950.4|85900.4|85952.5|85902.5|85950.1|85900.1|31
1627527380000|2021-07-29 02:56:20|85949.9|85899.9|85949.1|85899.1|85950.3|85900.3|85947.1|85897.1|25
1627527390000|2021-07-29 02:56:30|85949.5|85899.5|85944.2|85894.2|85949.7|85899.7|85944.2|85894.2|30
1627527400000|2021-07-29 02:56:40|85944.3|85894.3|85952.5|85902.5|85952.5|85902.5|85944.1|85894.1|35
1627527410000|2021-07-29 02:56:50|85953.1|85903.1|85946|85896|85953.1|85903.1|85945.8|85895.8|32
1627527420000|2021-07-29 02:57:00|85947.3|85897.3|85947.8|85897.8|85947.8|85897.8|85943.7|85893.7|43
1627527430000|2021-07-29 02:57:10|85948|85898|85946|85896|85949|85899|85944.6|85894.6|32
1627527440000|2021-07-29 02:57:20|85944|85894|85941.1|85891.1|85944.6|85894.6|85941.1|85891.1|23
1627527450000|2021-07-29 02:57:30|85941.5|85891.5|85941.8|85891.8|85943.4|85893.4|85941.2|85891.2|37
1627527460000|2021-07-29 02:57:40|85942.5|85892.5|85938.3|85888.3|85943.4|85893.4|85937.9|85887.9|39
1627527470000|2021-07-29 02:57:50|85938.4|85888.4|85940.7|85890.7|85940.8|85890.8|85938.4|85888.4|21
1627527480000|2021-07-29 02:58:00|85941|85891|85938.3|85888.3|85941.2|85891.2|85935.9|85885.9|39
1627527490000|2021-07-29 02:58:10|85938.1|85888.1|85937.8|85887.8|85939.5|85889.5|85937.2|85887.2|25
1627527500000|2021-07-29 02:58:20|85937.9|85887.9|85937.7|85887.7|85939.1|85889.1|85937.4|85887.4|31
1627527510000|2021-07-29 02:58:30|85937.3|85887.3|85942|85892|85943.8|85893.8|85937.1|85887.1|31
1627527520000|2021-07-29 02:58:40|85941.9|85891.9|85938.9|85888.9|85942.7|85892.7|85938.2|85888.2|48
1627527530000|2021-07-29 02:58:50|85938.7|85888.7|85937.9|85887.9|85939.2|85889.2|85935.7|85885.7|30
1627527540000|2021-07-29 02:59:00|85937.7|85887.7|85935.9|85885.9|85939.2|85889.2|85934.5|85884.5|39
1627527550000|2021-07-29 02:59:10|85936.4|85886.4|85937.7|85887.7|85938.1|85888.1|85934.8|85884.8|49
1627527560000|2021-07-29 02:59:20|85937.8|85887.8|85940.1|85890.1|85940.8|85890.8|85937.2|85887.2|44
1627527570000|2021-07-29 02:59:30|85939.9|85889.9|85937.1|85887.1|85940.3|85890.3|85932.7|85882.7|34
1627527580000|2021-07-29 02:59:40|85937.3|85887.3|85940.1|85890.1|85940.5|85890.5|85937.3|85887.3|37
1627527590000|2021-07-29 02:59:50|85939.8|85889.8|85942.5|85892.5|85942.5|85892.5|85934.3|85884.3|42
1627527600000|2021-07-29 03:00:00|85941.3|85891.3|85942.4|85892.4|85943.4|85893.4|85940.3|85890.3|56
1627527610000|2021-07-29 03:00:10|85942.7|85892.7|85940.5|85890.5|85942.7|85892.7|85937.3|85887.3|33
1627527620000|2021-07-29 03:00:20|85940.7|85890.7|85944|85894|85944|85894|85939.7|85889.7|46
1627527630000|2021-07-29 03:00:30|85943.7|85893.7|85944.6|85894.6|85945.8|85895.8|85942.1|85892.1|40
1627527640000|2021-07-29 03:00:40|85943.5|85893.5|85939.9|85889.9|85944.3|85894.3|85939.5|85889.5|17
1627527650000|2021-07-29 03:00:50|85941|85891|85944.3|85894.3|85944.3|85894.3|85940|85890|30
1627527660000|2021-07-29 03:01:00|85943|85893|85945.7|85895.7|85948.7|85898.7|85941.3|85891.3|39
1627527670000|2021-07-29 03:01:10|85945.6|85895.6|85942.9|85892.9|85945.7|85895.7|85939.9|85889.9|30
1627527680000|2021-07-29 03:01:20|85943.1|85893.1|85942.7|85892.7|85943.6|85893.6|85940.2|85890.2|38
1627527690000|2021-07-29 03:01:30|85943.1|85893.1|85943.3|85893.3|85944.3|85894.3|85941.8|85891.8|35
1627527700000|2021-07-29 03:01:40|85942.9|85892.9|85942.5|85892.5|85943.8|85893.8|85942|85892|27
1627527710000|2021-07-29 03:01:50|85942.6|85892.6|85938.3|85888.3|85942.6|85892.6|85937.6|85887.6|32
1627527720000|2021-07-29 03:02:00|85938|85888|85940|85890|85941.4|85891.4|85937.9|85887.9|43
1627527730000|2021-07-29 03:02:10|85939.9|85889.9|85940.3|85890.3|85941.3|85891.3|85937.8|85887.8|30
1627527740000|2021-07-29 03:02:20|85939.2|85889.2|85937.3|85887.3|85940.7|85890.7|85934|85884|45
1627527750000|2021-07-29 03:02:30|85940.6|85890.6|85958.2|85908.2|85959.3|85909.3|85940.6|85890.6|61
1627527760000|2021-07-29 03:02:40|85957.7|85907.7|85957.4|85907.4|85960.1|85910.1|85956.9|85906.9|48
1627527770000|2021-07-29 03:02:50|85958.2|85908.2|85960.2|85910.2|85960.4|85910.4|85955|85905|46
1627527780000|2021-07-29 03:03:00|85958.8|85908.8|85960.6|85910.6|85961.4|85911.4|85958.8|85908.8|28
1627527790000|2021-07-29 03:03:10|85960.5|85910.5|85956.9|85906.9|85961.5|85911.5|85955.7|85905.7|49
1627527800000|2021-07-29 03:03:20|85956.6|85906.6|85959.5|85909.5|85960.2|85910.2|85956.6|85906.6|27
1627527810000|2021-07-29 03:03:30|85960.1|85910.1|85960.4|85910.4|85960.8|85910.8|85959.2|85909.2|28
1627527820000|2021-07-29 03:03:40|85960.5|85910.5|85961.1|85911.1|85961.8|85911.8|85959.4|85909.4|38
1627527830000|2021-07-29 03:03:50|85961.2|85911.2|85957.9|85907.9|85961.8|85911.8|85955.8|85905.8|40
1627527840000|2021-07-29 03:04:00|85958.2|85908.2|85960|85910|85960.1|85910.1|85957.7|85907.7|37
1627527850000|2021-07-29 03:04:10|85959.9|85909.9|85959.2|85909.2|85961.5|85911.5|85958.7|85908.7|28
1627527860000|2021-07-29 03:04:20|85959.1|85909.1|85958.5|85908.5|85959.1|85909.1|85955.8|85905.8|25
1627527870000|2021-07-29 03:04:30|85959.7|85909.7|85959.6|85909.6|85961.3|85911.3|85959|85909|31
1627527880000|2021-07-29 03:04:40|85959.3|85909.3|85958.8|85908.8|85960.4|85910.4|85958.3|85908.3|33
1627527890000|2021-07-29 03:04:50|85958.9|85908.9|85960.5|85910.5|85960.8|85910.8|85958.9|85908.9|16
1627527900000|2021-07-29 03:05:00|85959.4|85909.4|85958|85908|85961.5|85911.5|85956.8|85906.8|23
1627527910000|2021-07-29 03:05:10|85959.8|85909.8|85959.9|85909.9|85961.1|85911.1|85958.8|85908.8|22
1627527920000|2021-07-29 03:05:20|85959.6|85909.6|85959.4|85909.4|85964.1|85914.1|85959.2|85909.2|38
1627527930000|2021-07-29 03:05:30|85959.6|85909.6|85956.2|85906.2|85959.6|85909.6|85956.2|85906.2|32
1627527940000|2021-07-29 03:05:40|85956.6|85906.6|85957.8|85907.8|85958.1|85908.1|85954.8|85904.8|37
1627527950000|2021-07-29 03:05:50|85957.7|85907.7|85955.6|85905.6|85958.7|85908.7|85955.6|85905.6|32
1627527960000|2021-07-29 03:06:00|85955.9|85905.9|85954|85904|85955.9|85905.9|85952.4|85902.4|25
1627527970000|2021-07-29 03:06:10|85953.5|85903.5|85953.1|85903.1|85954.9|85904.9|85953|85903|27
1627527980000|2021-07-29 03:06:20|85952.9|85902.9|85951.9|85901.9|85955|85905|85951.5|85901.5|26
1627527990000|2021-07-29 03:06:30|85952|85902|85950.1|85900.1|85952.3|85902.3|85950.1|85900.1|16
1627528000000|2021-07-29 03:06:40|85950.3|85900.3|85950|85900|85951|85901|85949.6|85899.6|25
1627528010000|2021-07-29 03:06:50|85950.9|85900.9|85951.4|85901.4|85951.7|85901.7|85950.5|85900.5|21
1627528020000|2021-07-29 03:07:00|85950.4|85900.4|85947.6|85897.6|85951.1|85901.1|85943.5|85893.5|33
1627528030000|2021-07-29 03:07:10|85947.8|85897.8|85940|85890|85947.8|85897.8|85937.6|85887.6|46
1627528040000|2021-07-29 03:07:20|85939.9|85889.9|85942.5|85892.5|85943.3|85893.3|85939.1|85889.1|31
1627528050000|2021-07-29 03:07:30|85942.6|85892.6|85940.5|85890.5|85942.9|85892.9|85937.8|85887.8|45
1627528060000|2021-07-29 03:07:40|85939.7|85889.7|85938.2|85888.2|85940.3|85890.3|85938.2|85888.2|41
1627528070000|2021-07-29 03:07:50|85938.1|85888.1|85935.2|85885.2|85938.5|85888.5|85934.4|85884.4|32
1627528080000|2021-07-29 03:08:00|85934.7|85884.7|85935.6|85885.6|85937|85887|85934|85884|36
1627528090000|2021-07-29 03:08:10|85935.4|85885.4|85932.4|85882.4|85938.2|85888.2|85930.8|85880.8|45
1627528100000|2021-07-29 03:08:20|85933.3|85883.3|85931.1|85881.1|85934.1|85884.1|85931|85881|43
1627528110000|2021-07-29 03:08:30|85931.5|85881.5|85931.9|85881.9|85932|85882|85929.4|85879.4|47
1627528120000|2021-07-29 03:08:40|85932.3|85882.3|85938.3|85888.3|85939|85889|85931.1|85881.1|54
1627528130000|2021-07-29 03:08:50|85939.1|85889.1|85938.2|85888.2|85940.8|85890.8|85935.4|85885.4|57
1627528140000|2021-07-29 03:09:00|85938.5|85888.5|85940.4|85890.4|85943.4|85893.4|85938.1|85888.1|62
1627528150000|2021-07-29 03:09:10|85940.1|85890.1|85941.4|85891.4|85941.6|85891.6|85939.8|85889.8|33
1627528160000|2021-07-29 03:09:20|85942.3|85892.3|85939.9|85889.9|85945.9|85895.9|85939.4|85889.4|61
1627528170000|2021-07-29 03:09:30|85940.3|85890.3|85937.4|85887.4|85942|85892|85936.4|85886.4|48
1627528180000|2021-07-29 03:09:40|85936.7|85886.7|85938.1|85888.1|85940.4|85890.4|85936.7|85886.7|29
1627528190000|2021-07-29 03:09:50|85938|85888|85936.4|85886.4|85938.9|85888.9|85936.4|85886.4|42
1627528200000|2021-07-29 03:10:00|85936.3|85886.3|85936|85886|85939|85889|85935.2|85885.2|49
1627528210000|2021-07-29 03:10:10|85935.7|85885.7|85941.3|85891.3|85941.3|85891.3|85935.7|85885.7|46
1627528220000|2021-07-29 03:10:20|85941.2|85891.2|85935.7|85885.7|85941.2|85891.2|85934.2|85884.2|50
1627528230000|2021-07-29 03:10:30|85935.9|85885.9|85933|85883|85937.7|85887.7|85930.6|85880.6|40
1627528240000|2021-07-29 03:10:40|85932.9|85882.9|85931.7|85881.7|85933|85883|85930.9|85880.9|31
1627528250000|2021-07-29 03:10:50|85931.6|85881.6|85934.8|85884.8|85935.6|85885.6|85929|85879|55
1627528260000|2021-07-29 03:11:00|85935.2|85885.2|85933.8|85883.8|85935.3|85885.3|85928.3|85878.3|60
1627528270000|2021-07-29 03:11:10|85934.6|85884.6|85932.1|85882.1|85936.8|85886.8|85929|85879|47
1627528280000|2021-07-29 03:11:20|85932|85882|85933.1|85883.1|85934.8|85884.8|85932|85882|24
1627528290000|2021-07-29 03:11:30|85932.9|85882.9|85936.4|85886.4|85937.2|85887.2|85932.9|85882.9|33
1627528300000|2021-07-29 03:11:40|85939.6|85889.6|85934.7|85884.7|85941.1|85891.1|85932.9|85882.9|57
1627528310000|2021-07-29 03:11:50|85934.2|85884.2|85902.8|85852.8|85934.2|85884.2|85901.1|85851.1|57
1627528320000|2021-07-29 03:12:00|85904.2|85854.2|85902|85852|85905|85855|85900.3|85850.3|39
1627528330000|2021-07-29 03:12:10|85902.1|85852.1|85902.5|85852.5|85905.3|85855.3|85898.9|85848.9|55
1627528340000|2021-07-29 03:12:20|85902.7|85852.7|85904|85854|85904.6|85854.6|85898.5|85848.5|37
1627528350000|2021-07-29 03:12:30|85903|85853|85898.2|85848.2|85903.4|85853.4|85889.7|85839.7|49
1627528360000|2021-07-29 03:12:40|85898.7|85848.7|85899.2|85849.2|85900.3|85850.3|85896.9|85846.9|35
1627528370000|2021-07-29 03:12:50|85898.7|85848.7|85900.7|85850.7|85901.4|85851.4|85898.7|85848.7|24
1627528380000|2021-07-29 03:13:00|85900.8|85850.8|85897.5|85847.5|85901.3|85851.3|85896.8|85846.8|47
1627528390000|2021-07-29 03:13:10|85897.2|85847.2|85890.1|85840.1|85901.5|85851.5|85876.8|85826.8|69
1627528400000|2021-07-29 03:13:20|85889.9|85839.9|85893.3|85843.3|85893.3|85843.3|85889|85839|73
1627528410000|2021-07-29 03:13:30|85891.7|85841.7|85894.7|85844.7|85899|85849|85890.7|85840.7|57
1627528420000|2021-07-29 03:13:40|85894.5|85844.5|85894.2|85844.2|85897.4|85847.4|85892.4|85842.4|42
1627528430000|2021-07-29 03:13:50|85894.4|85844.4|85891.9|85841.9|85895|85845|85891.5|85841.5|16
1627528440000|2021-07-29 03:14:00|85891.7|85841.7|85891.1|85841.1|85893.9|85843.9|85881.6|85831.6|48
1627528450000|2021-07-29 03:14:10|85892.3|85842.3|85892|85842|85894|85844|85888.7|85838.7|27
1627528460000|2021-07-29 03:14:20|85893.9|85843.9|85888.4|85838.4|85894.1|85844.1|85888.4|85838.4|35
1627528470000|2021-07-29 03:14:30|85889|85839|85894.8|85844.8|85898|85848|85888.6|85838.6|59
1627528480000|2021-07-29 03:14:40|85893.7|85843.7|85902|85852|85906.7|85856.7|85892.7|85842.7|61
1627528490000|2021-07-29 03:14:50|85906.4|85856.4|85894.4|85844.4|85907.9|85857.9|85893.5|85843.5|62
1627528500000|2021-07-29 03:15:00|85894.2|85844.2|85899.2|85849.2|85900.1|85850.1|85892.7|85842.7|63
1627528510000|2021-07-29 03:15:10|85899.3|85849.3|85897|85847|85899.9|85849.9|85894.3|85844.3|62
1627528520000|2021-07-29 03:15:20|85896.2|85846.2|85900.4|85850.4|85909.5|85859.5|85896.2|85846.2|46
1627528530000|2021-07-29 03:15:30|85900|85850|85898.3|85848.3|85901.4|85851.4|85896.9|85846.9|54
1627528540000|2021-07-29 03:15:40|85898.2|85848.2|85900.1|85850.1|85902|85852|85897.6|85847.6|33
1627528550000|2021-07-29 03:15:50|85899.7|85849.7|85900.8|85850.8|85900.8|85850.8|85898.6|85848.6|32
1627528560000|2021-07-29 03:16:00|85901.9|85851.9|85903.1|85853.1|85903.4|85853.4|85897.5|85847.5|46
1627528570000|2021-07-29 03:16:10|85902.3|85852.3|85899.1|85849.1|85903.8|85853.8|85896|85846|57
1627528580000|2021-07-29 03:16:20|85899.3|85849.3|85901.1|85851.1|85902|85852|85898.5|85848.5|35
1627528590000|2021-07-29 03:16:30|85901|85851|85899.2|85849.2|85901.5|85851.5|85898|85848|39
1627528600000|2021-07-29 03:16:40|85899|85849|85903.4|85853.4|85903.5|85853.5|85899|85849|46
1627528610000|2021-07-29 03:16:50|85902.9|85852.9|85901.6|85851.6|85904.6|85854.6|85901.3|85851.3|29
1627528620000|2021-07-29 03:17:00|85901.7|85851.7|85902.5|85852.5|85903.5|85853.5|85901.7|85851.7|36
1627528630000|2021-07-29 03:17:10|85902.9|85852.9|85901.4|85851.4|85904.6|85854.6|85887.6|85837.6|46
1627528640000|2021-07-29 03:17:20|85901.7|85851.7|85902.6|85852.6|85903.1|85853.1|85900|85850|44
1627528650000|2021-07-29 03:17:30|85902.3|85852.3|85907|85857|85908|85858|85902.2|85852.2|35
1627528660000|2021-07-29 03:17:40|85906.8|85856.8|85908.7|85858.7|85909.8|85859.8|85906.8|85856.8|25
1627528670000|2021-07-29 03:17:50|85908.6|85858.6|85910|85860|85910.8|85860.8|85905.7|85855.7|52
1627528680000|2021-07-29 03:18:00|85910.3|85860.3|85906.5|85856.5|85910.3|85860.3|85904.9|85854.9|36
1627528690000|2021-07-29 03:18:10|85905.9|85855.9|85906.2|85856.2|85907|85857|85905.1|85855.1|36
1627528700000|2021-07-29 03:18:20|85906.7|85856.7|85909.1|85859.1|85911.6|85861.6|85906.3|85856.3|33
1627528710000|2021-07-29 03:18:30|85909.2|85859.2|85914.5|85864.5|85916.5|85866.5|85906.5|85856.5|35
1627528720000|2021-07-29 03:18:40|85914.1|85864.1|85919|85869|85921.8|85871.8|85912.4|85862.4|49
1627528730000|2021-07-29 03:18:50|85920.1|85870.1|85920.2|85870.2|85921.4|85871.4|85915.1|85865.1|36
1627528740000|2021-07-29 03:19:00|85917.4|85867.4|85921.2|85871.2|85925.3|85875.3|85917.4|85867.4|43
1627528750000|2021-07-29 03:19:10|85921.7|85871.7|85920.1|85870.1|85922.1|85872.1|85916|85866|31
1627528760000|2021-07-29 03:19:20|85920.2|85870.2|85920.9|85870.9|85922.3|85872.3|85919.2|85869.2|30
1627528770000|2021-07-29 03:19:30|85921.4|85871.4|85928.7|85878.7|85928.7|85878.7|85921.4|85871.4|39
1627528780000|2021-07-29 03:19:40|85927.7|85877.7|85928.8|85878.8|85930.6|85880.6|85927.5|85877.5|24
1627528790000|2021-07-29 03:19:50|85928.9|85878.9|85927.3|85877.3|85930|85880|85925.7|85875.7|25
1627528800000|2021-07-29 03:20:00|85927|85877|85925.9|85875.9|85927.1|85877.1|85925.3|85875.3|18
1627528810000|2021-07-29 03:20:10|85926.3|85876.3|85922.5|85872.5|85928.8|85878.8|85922.1|85872.1|28
1627528820000|2021-07-29 03:20:20|85922.1|85872.1|85928.8|85878.8|85929.7|85879.7|85922.1|85872.1|51
1627528830000|2021-07-29 03:20:30|85928.5|85878.5|85924.4|85874.4|85928.8|85878.8|85923.5|85873.5|38
1627528840000|2021-07-29 03:20:40|85924.2|85874.2|85922.6|85872.6|85925.6|85875.6|85922.6|85872.6|30
1627528850000|2021-07-29 03:20:50|85922.5|85872.5|85922.3|85872.3|85922.6|85872.6|85920.1|85870.1|37
1627528860000|2021-07-29 03:21:00|85922.4|85872.4|85923.2|85873.2|85926.3|85876.3|85921.3|85871.3|36
1627528870000|2021-07-29 03:21:10|85922.4|85872.4|85921|85871|85923.9|85873.9|85920.8|85870.8|33
1627528880000|2021-07-29 03:21:20|85920.2|85870.2|85919.6|85869.6|85920.7|85870.7|85919.6|85869.6|21
1627528890000|2021-07-29 03:21:30|85919.5|85869.5|85920.2|85870.2|85921.1|85871.1|85919.4|85869.4|23
1627528900000|2021-07-29 03:21:40|85920.4|85870.4|85918.2|85868.2|85920.7|85870.7|85917.4|85867.4|40
1627528910000|2021-07-29 03:21:50|85917.9|85867.9|85917.4|85867.4|85918.9|85868.9|85916.5|85866.5|34
1627528920000|2021-07-29 03:22:00|85917.5|85867.5|85918.9|85868.9|85919.8|85869.8|85917.5|85867.5|27
1627528930000|2021-07-29 03:22:10|85918.8|85868.8|85919.8|85869.8|85919.9|85869.9|85917.1|85867.1|35
1627528940000|2021-07-29 03:22:20|85919.7|85869.7|85916.6|85866.6|85920.5|85870.5|85916.6|85866.6|39
1627528950000|2021-07-29 03:22:30|85916.2|85866.2|85918.5|85868.5|85919.5|85869.5|85915.6|85865.6|32
1627528960000|2021-07-29 03:22:40|85918.7|85868.7|85917.4|85867.4|85918.9|85868.9|85916.1|85866.1|25
1627528970000|2021-07-29 03:22:50|85916.7|85866.7|85915.3|85865.3|85916.7|85866.7|85913.1|85863.1|36
1627528980000|2021-07-29 03:23:00|85915.4|85865.4|85917.6|85867.6|85920.3|85870.3|85915.2|85865.2|30
1627528990000|2021-07-29 03:23:10|85917.7|85867.7|85916.3|85866.3|85917.8|85867.8|85914.7|85864.7|26
1627529000000|2021-07-29 03:23:20|85916.2|85866.2|85916.8|85866.8|85917.3|85867.3|85915|85865|31
1627529010000|2021-07-29 03:23:30|85917.1|85867.1|85917.7|85867.7|85917.8|85867.8|85916.4|85866.4|20
1627529020000|2021-07-29 03:23:40|85917|85867|85917|85867|85919|85869|85914.2|85864.2|38
1627529030000|2021-07-29 03:23:50|85917.2|85867.2|85913.3|85863.3|85917.2|85867.2|85911.8|85861.8|35
1627529040000|2021-07-29 03:24:00|85913.4|85863.4|85915.3|85865.3|85915.3|85865.3|85911.5|85861.5|26
1627529050000|2021-07-29 03:24:10|85914.5|85864.5|85914.1|85864.1|85915.9|85865.9|85908.5|85858.5|35
1627529060000|2021-07-29 03:24:20|85912.9|85862.9|85915.6|85865.6|85916.4|85866.4|85912.8|85862.8|24
1627529070000|2021-07-29 03:24:30|85913|85863|85911|85861|85913.3|85863.3|85909.7|85859.7|26
1627529080000|2021-07-29 03:24:40|85910.5|85860.5|85911|85861|85911.7|85861.7|85910.5|85860.5|24
1627529090000|2021-07-29 03:24:50|85911.2|85861.2|85911|85861|85912.2|85862.2|85909.9|85859.9|48
1627529100000|2021-07-29 03:25:00|85911.1|85861.1|85910.9|85860.9|85911.9|85861.9|85907.5|85857.5|37
1627529110000|2021-07-29 03:25:10|85910.8|85860.8|85908.4|85858.4|85910.8|85860.8|85908|85858|23
1627529120000|2021-07-29 03:25:20|85908.9|85858.9|85908.2|85858.2|85909.7|85859.7|85908.2|85858.2|31
1627529130000|2021-07-29 03:25:30|85910.2|85860.2|85912.5|85862.5|85918|85868|85908.5|85858.5|36
1627529140000|2021-07-29 03:25:40|85912|85862|85908.2|85858.2|85912.4|85862.4|85906.3|85856.3|51
1627529150000|2021-07-29 03:25:50|85908.3|85858.3|85916|85866|85917.9|85867.9|85907|85857|42
1627529160000|2021-07-29 03:26:00|85917.8|85867.8|85911.5|85861.5|85917.8|85867.8|85911.5|85861.5|40
1627529170000|2021-07-29 03:26:10|85911.6|85861.6|85912.1|85862.1|85912.1|85862.1|85911.1|85861.1|27
1627529180000|2021-07-29 03:26:20|85911.5|85861.5|85911.5|85861.5|85913.6|85863.6|85910.9|85860.9|35
1627529190000|2021-07-29 03:26:30|85911.4|85861.4|85910.4|85860.4|85913.1|85863.1|85907.4|85857.4|31
1627529200000|2021-07-29 03:26:40|85910.5|85860.5|85906.7|85856.7|85911|85861|85906.7|85856.7|19
1627529210000|2021-07-29 03:26:50|85906|85856|85909|85859|85909.4|85859.4|85906|85856|16
1627529220000|2021-07-29 03:27:00|85909.1|85859.1|85907.8|85857.8|85910.9|85860.9|85907.8|85857.8|42
1627529230000|2021-07-29 03:27:10|85906.5|85856.5|85910.9|85860.9|85911.1|85861.1|85906.3|85856.3|32
1627529240000|2021-07-29 03:27:20|85910.8|85860.8|85911.6|85861.6|85913.2|85863.2|85909.5|85859.5|23
1627529250000|2021-07-29 03:27:30|85911.1|85861.1|85910.9|85860.9|85911.9|85861.9|85908.1|85858.1|40
1627529260000|2021-07-29 03:27:40|85910.8|85860.8|85909.6|85859.6|85912|85862|85908.5|85858.5|34
1627529270000|2021-07-29 03:27:50|85909.7|85859.7|85910.9|85860.9|85911.1|85861.1|85906.8|85856.8|38
1627529280000|2021-07-29 03:28:00|85910.5|85860.5|85911.1|85861.1|85911.1|85861.1|85909.4|85859.4|22
1627529290000|2021-07-29 03:28:10|85911.2|85861.2|85912.8|85862.8|85913.6|85863.6|85911|85861|24
1627529300000|2021-07-29 03:28:20|85912.7|85862.7|85911.1|85861.1|85912.7|85862.7|85910.1|85860.1|25
1627529310000|2021-07-29 03:28:30|85911|85861|85910.3|85860.3|85911.8|85861.8|85908.6|85858.6|29
1627529320000|2021-07-29 03:28:40|85910|85860|85909.4|85859.4|85910.5|85860.5|85907.4|85857.4|32
1627529330000|2021-07-29 03:28:50|85909.3|85859.3|85906|85856|85912.1|85862.1|85904.6|85854.6|29
1627529340000|2021-07-29 03:29:00|85906.4|85856.4|85904.5|85854.5|85907.5|85857.5|85904.4|85854.4|27
1627529350000|2021-07-29 03:29:10|85905.1|85855.1|85905.5|85855.5|85906.5|85856.5|85904|85854|33
1627529360000|2021-07-29 03:29:20|85905.6|85855.6|85903.7|85853.7|85907.4|85857.4|85903.7|85853.7|31
1627529370000|2021-07-29 03:29:30|85903.6|85853.6|85909.4|85859.4|85910.5|85860.5|85902.6|85852.6|48
1627529380000|2021-07-29 03:29:40|85910.4|85860.4|85913.3|85863.3|85913.5|85863.5|85909.6|85859.6|44
1627529390000|2021-07-29 03:29:50|85913.9|85863.9|85914|85864|85914.3|85864.3|85911.6|85861.6|40
1627529400000|2021-07-29 03:30:00|85913.9|85863.9|85914.4|85864.4|85915|85865|85913|85863|29
1627529410000|2021-07-29 03:30:10|85914.5|85864.5|85912.1|85862.1|85914.5|85864.5|85911.4|85861.4|40
1627529420000|2021-07-29 03:30:20|85912|85862|85911.4|85861.4|85912.2|85862.2|85909|85859|35
1627529430000|2021-07-29 03:30:30|85911.5|85861.5|85910.5|85860.5|85911.8|85861.8|85909.4|85859.4|30
1627529440000|2021-07-29 03:30:40|85910.3|85860.3|85909.5|85859.5|85912.2|85862.2|85909.2|85859.2|24
1627529450000|2021-07-29 03:30:50|85909|85859|85914.4|85864.4|85914.5|85864.5|85907|85857|46
1627529460000|2021-07-29 03:31:00|85914.5|85864.5|85905|85855|85914.5|85864.5|85904.6|85854.6|57
1627529470000|2021-07-29 03:31:10|85904.6|85854.6|85896.6|85846.6|85904.6|85854.6|85896.4|85846.4|40
1627529480000|2021-07-29 03:31:20|85897.1|85847.1|85893.6|85843.6|85899.5|85849.5|85890.3|85840.3|55
1627529490000|2021-07-29 03:31:30|85893|85843|85895.4|85845.4|85898.4|85848.4|85890.6|85840.6|46
1627529500000|2021-07-29 03:31:40|85895.5|85845.5|85893.8|85843.8|85897.1|85847.1|85893.5|85843.5|32
1627529510000|2021-07-29 03:31:50|85893.6|85843.6|85894.9|85844.9|85895.9|85845.9|85891.3|85841.3|39
1627529520000|2021-07-29 03:32:00|85894.8|85844.8|85901.2|85851.2|85901.2|85851.2|85894.1|85844.1|46
1627529530000|2021-07-29 03:32:10|85901.3|85851.3|85893.6|85843.6|85901.3|85851.3|85893.6|85843.6|27
1627529540000|2021-07-29 03:32:20|85892.9|85842.9|85894|85844|85897.3|85847.3|85892.8|85842.8|34
1627529550000|2021-07-29 03:32:30|85894.2|85844.2|85891.6|85841.6|85894.2|85844.2|85889.9|85839.9|48
1627529560000|2021-07-29 03:32:40|85890.6|85840.6|85893.3|85843.3|85893.4|85843.4|85889.7|85839.7|48
1627529570000|2021-07-29 03:32:50|85893.6|85843.6|85889.2|85839.2|85893.8|85843.8|85889.2|85839.2|32
1627529580000|2021-07-29 03:33:00|85889.4|85839.4|85892|85842|85892.3|85842.3|85889|85839|30
1627529590000|2021-07-29 03:33:10|85892.1|85842.1|85892.1|85842.1|85892.6|85842.6|85889.1|85839.1|37
1627529600000|2021-07-29 03:33:20|85892.3|85842.3|85887.7|85837.7|85892.3|85842.3|85886.7|85836.7|35
1627529610000|2021-07-29 03:33:30|85888.1|85838.1|85890|85840|85890.9|85840.9|85886.9|85836.9|22
1627529620000|2021-07-29 03:33:40|85890.4|85840.4|85891.5|85841.5|85894.3|85844.3|85887.2|85837.2|32
1627529630000|2021-07-29 03:33:50|85891.4|85841.4|85888.9|85838.9|85891.7|85841.7|85888.6|85838.6|43
1627529640000|2021-07-29 03:34:00|85888.3|85838.3|85893.2|85843.2|85894.8|85844.8|85888.3|85838.3|37
1627529650000|2021-07-29 03:34:10|85893.3|85843.3|85893.5|85843.5|85894.3|85844.3|85891.7|85841.7|35
1627529660000|2021-07-29 03:34:20|85891|85841|85890.7|85840.7|85894.3|85844.3|85890.3|85840.3|43
1627529670000|2021-07-29 03:34:30|85890.3|85840.3|85891.5|85841.5|85894.9|85844.9|85890|85840|32
1627529680000|2021-07-29 03:34:40|85891.8|85841.8|85890.9|85840.9|85892.2|85842.2|85889.2|85839.2|49
1627529690000|2021-07-29 03:34:50|85891.8|85841.8|85892|85842|85893.5|85843.5|85891.4|85841.4|15
1627529700000|2021-07-29 03:35:00|85891.9|85841.9|85895.7|85845.7|85896.7|85846.7|85891.8|85841.8|40
1627529710000|2021-07-29 03:35:10|85895.8|85845.8|85895.1|85845.1|85896.5|85846.5|85893.6|85843.6|28
1627529720000|2021-07-29 03:35:20|85895|85845|85893.9|85843.9|85895|85845|85892.3|85842.3|36
1627529730000|2021-07-29 03:35:30|85892.9|85842.9|85888.7|85838.7|85897.8|85847.8|85888.7|85838.7|38
1627529740000|2021-07-29 03:35:40|85889.1|85839.1|85890.8|85840.8|85895.1|85845.1|85889.1|85839.1|26
1627529750000|2021-07-29 03:35:50|85893.6|85843.6|85891.6|85841.6|85894.1|85844.1|85890.8|85840.8|19
1627529760000|2021-07-29 03:36:00|85891.5|85841.5|85890|85840|85893.1|85843.1|85890|85840|26
1627529770000|2021-07-29 03:36:10|85889.9|85839.9|85893|85843|85893.8|85843.8|85889.9|85839.9|39
1627529780000|2021-07-29 03:36:20|85893.1|85843.1|85892.8|85842.8|85893.5|85843.5|85890.2|85840.2|53
1627529790000|2021-07-29 03:36:30|85893.5|85843.5|85891|85841|85893.7|85843.7|85890.1|85840.1|36
1627529800000|2021-07-29 03:36:40|85891.4|85841.4|85890.6|85840.6|85892.3|85842.3|85889.5|85839.5|30
1627529810000|2021-07-29 03:36:50|85890.4|85840.4|85893.1|85843.1|85893.3|85843.3|85889.9|85839.9|29
1627529820000|2021-07-29 03:37:00|85893.8|85843.8|85891.2|85841.2|85894.2|85844.2|85890|85840|36
1627529830000|2021-07-29 03:37:10|85892.5|85842.5|85889.2|85839.2|85892.5|85842.5|85888.7|85838.7|21
1627529840000|2021-07-29 03:37:20|85892.2|85842.2|85887.7|85837.7|85892.7|85842.7|85887.7|85837.7|26
1627529850000|2021-07-29 03:37:30|85887.5|85837.5|85889.1|85839.1|85889.1|85839.1|85887.5|85837.5|21
1627529860000|2021-07-29 03:37:40|85889|85839|85893|85843|85893.2|85843.2|85888.7|85838.7|46
1627529870000|2021-07-29 03:37:50|85892.9|85842.9|85891|85841|85893.4|85843.4|85890.8|85840.8|54
1627529880000|2021-07-29 03:38:00|85891.1|85841.1|85892.1|85842.1|85892.8|85842.8|85890.8|85840.8|27
1627529890000|2021-07-29 03:38:10|85891.8|85841.8|85894.1|85844.1|85894.3|85844.3|85891.8|85841.8|47
1627529900000|2021-07-29 03:38:20|85894|85844|85891.8|85841.8|85894.3|85844.3|85891.2|85841.2|33
1627529910000|2021-07-29 03:38:30|85893.8|85843.8|85893.7|85843.7|85894.3|85844.3|85892.8|85842.8|30
1627529920000|2021-07-29 03:38:40|85893.6|85843.6|85893|85843|85894.1|85844.1|85892.4|85842.4|28
1627529930000|2021-07-29 03:38:50|85892.9|85842.9|85887.9|85837.9|85893.4|85843.4|85887.4|85837.4|35
1627529940000|2021-07-29 03:39:00|85888.1|85838.1|85888.2|85838.2|85889|85839|85887|85837|34
1627529950000|2021-07-29 03:39:10|85888.5|85838.5|85887.6|85837.6|85888.6|85838.6|85885.9|85835.9|26
1627529960000|2021-07-29 03:39:20|85887.9|85837.9|85885.7|85835.7|85888|85838|85885.4|85835.4|18
1627529970000|2021-07-29 03:39:30|85885.5|85835.5|85884.4|85834.4|85885.8|85835.8|85883.8|85833.8|11
1627529980000|2021-07-29 03:39:40|85884.5|85834.5|85884.2|85834.2|85885.7|85835.7|85881.9|85831.9|22
1627529990000|2021-07-29 03:39:50|85883.9|85833.9|85883|85833|85885.3|85835.3|85883|85833|21
1627530000000|2021-07-29 03:40:00|85883.1|85833.1|85886.4|85836.4|85887.7|85837.7|85883.1|85833.1|38
1627530010000|2021-07-29 03:40:10|85887|85837|85887.6|85837.6|85887.9|85837.9|85885.6|85835.6|32
1627530020000|2021-07-29 03:40:20|85887.7|85837.7|85886.6|85836.6|85888.4|85838.4|85884.7|85834.7|32
1627530030000|2021-07-29 03:40:30|85887.4|85837.4|85888.4|85838.4|85888.7|85838.7|85887.1|85837.1|22
1627530040000|2021-07-29 03:40:40|85888.7|85838.7|85887.4|85837.4|85889.3|85839.3|85886.1|85836.1|48
1627530050000|2021-07-29 03:40:50|85887.5|85837.5|85887.3|85837.3|85888.7|85838.7|85886.6|85836.6|18
1627530060000|2021-07-29 03:41:00|85887.5|85837.5|85887.2|85837.2|85890|85840|85885.8|85835.8|23
1627530070000|2021-07-29 03:41:10|85887.1|85837.1|85886.4|85836.4|85888.3|85838.3|85885.2|85835.2|26
1627530080000|2021-07-29 03:41:20|85886.6|85836.6|85888.3|85838.3|85888.8|85838.8|85885.2|85835.2|31
1627530090000|2021-07-29 03:41:30|85888.1|85838.1|85887.8|85837.8|85888.3|85838.3|85887.3|85837.3|11
1627530100000|2021-07-29 03:41:40|85888.1|85838.1|85890.2|85840.2|85891|85841|85886.9|85836.9|30
1627530110000|2021-07-29 03:41:50|85889.9|85839.9|85892.4|85842.4|85892.7|85842.7|85889.6|85839.6|17
1627530120000|2021-07-29 03:42:00|85892.9|85842.9|85890.7|85840.7|85892.9|85842.9|85889.3|85839.3|32
1627530130000|2021-07-29 03:42:10|85890.8|85840.8|85887.9|85837.9|85890.8|85840.8|85885.7|85835.7|25
1627530140000|2021-07-29 03:42:20|85888|85838|85886.1|85836.1|85889.5|85839.5|85885|85835|24
1627530150000|2021-07-29 03:42:30|85886.6|85836.6|85888|85838|85888.5|85838.5|85884.7|85834.7|31
1627530160000|2021-07-29 03:42:40|85886.1|85836.1|85888.9|85838.9|85889.5|85839.5|85885.6|85835.6|29
1627530170000|2021-07-29 03:42:50|85886.9|85836.9|85887.8|85837.8|85890|85840|85886.6|85836.6|30
1627530180000|2021-07-29 03:43:00|85888.4|85838.4|85888.7|85838.7|85889.6|85839.6|85886.3|85836.3|26
1627530190000|2021-07-29 03:43:10|85886.9|85836.9|85888.5|85838.5|85888.6|85838.6|85886.1|85836.1|26
1627530200000|2021-07-29 03:43:20|85888.4|85838.4|85888.8|85838.8|85890.5|85840.5|85884.8|85834.8|32
1627530210000|2021-07-29 03:43:30|85889|85839|85887.8|85837.8|85889.5|85839.5|85886.5|85836.5|22
1627530220000|2021-07-29 03:43:40|85886.7|85836.7|85888.8|85838.8|85889.9|85839.9|85886.3|85836.3|22
1627530230000|2021-07-29 03:43:50|85888.9|85838.9|85888.3|85838.3|85888.9|85838.9|85886.8|85836.8|22
1627530240000|2021-07-29 03:44:00|85887.9|85837.9|85889.9|85839.9|85891.3|85841.3|85887.2|85837.2|13
1627530250000|2021-07-29 03:44:10|85890|85840|85887.1|85837.1|85890.1|85840.1|85886.5|85836.5|22
1627530260000|2021-07-29 03:44:20|85887.3|85837.3|85889.4|85839.4|85890.9|85840.9|85886.6|85836.6|19
1627530270000|2021-07-29 03:44:30|85889.6|85839.6|85889.6|85839.6|85889.7|85839.7|85888.3|85838.3|34
1627530280000|2021-07-29 03:44:40|85889.5|85839.5|85892.2|85842.2|85892.3|85842.3|85888.8|85838.8|27
1627530290000|2021-07-29 03:44:50|85892.7|85842.7|85891.3|85841.3|85892.7|85842.7|85890.2|85840.2|15
1627530300000|2021-07-29 03:45:00|85891|85841|85891|85841|85892.5|85842.5|85889.7|85839.7|32
1627530310000|2021-07-29 03:45:10|85890.8|85840.8|85890.3|85840.3|85891.6|85841.6|85889|85839|27
1627530320000|2021-07-29 03:45:20|85889.9|85839.9|85890.2|85840.2|85890.4|85840.4|85889|85839|28
1627530330000|2021-07-29 03:45:30|85890.1|85840.1|85891.8|85841.8|85892.3|85842.3|85889.4|85839.4|26
1627530340000|2021-07-29 03:45:40|85892|85842|85887.9|85837.9|85892|85842|85887.7|85837.7|28
1627530350000|2021-07-29 03:45:50|85887.8|85837.8|85888.3|85838.3|85888.7|85838.7|85887.7|85837.7|9
1627530360000|2021-07-29 03:46:00|85888.4|85838.4|85884.4|85834.4|85888.4|85838.4|85883.7|85833.7|34
1627530370000|2021-07-29 03:46:10|85884.3|85834.3|85884.2|85834.2|85884.4|85834.4|85883.3|85833.3|18
1627530380000|2021-07-29 03:46:20|85884.3|85834.3|85884.1|85834.1|85886|85836|85883.5|85833.5|36
1627530390000|2021-07-29 03:46:30|85884.4|85834.4|85881.4|85831.4|85884.4|85834.4|85881.4|85831.4|28
1627530400000|2021-07-29 03:46:40|85881.7|85831.7|85881.5|85831.5|85882|85832|85880|85830|21
1627530410000|2021-07-29 03:46:50|85881.6|85831.6|85883.6|85833.6|85884.1|85834.1|85880.9|85830.9|17
1627530420000|2021-07-29 03:47:00|85883.5|85833.5|85883.8|85833.8|85884.4|85834.4|85882.9|85832.9|32
1627530430000|2021-07-29 03:47:10|85883.9|85833.9|85883.1|85833.1|85885.5|85835.5|85883.1|85833.1|22
1627530440000|2021-07-29 03:47:20|85883.3|85833.3|85882|85832|85883.4|85833.4|85880.9|85830.9|16
1627530450000|2021-07-29 03:47:30|85882.1|85832.1|85882.9|85832.9|85882.9|85832.9|85882.1|85832.1|12
1627530460000|2021-07-29 03:47:40|85882.7|85832.7|85885.2|85835.2|85886.4|85836.4|85882.6|85832.6|22
1627530470000|2021-07-29 03:47:50|85884.5|85834.5|85880.6|85830.6|85884.5|85834.5|85880.5|85830.5|18
1627530480000|2021-07-29 03:48:00|85880.9|85830.9|85881.8|85831.8|85882.1|85832.1|85878|85828|31
1627530490000|2021-07-29 03:48:10|85881.4|85831.4|85882.3|85832.3|85883.6|85833.6|85881.4|85831.4|25
1627530500000|2021-07-29 03:48:20|85882.4|85832.4|85883.5|85833.5|85883.9|85833.9|85879.5|85829.5|28
1627530510000|2021-07-29 03:48:30|85883.6|85833.6|85883.5|85833.5|85884.4|85834.4|85883.2|85833.2|24
1627530520000|2021-07-29 03:48:40|85883.3|85833.3|85881.1|85831.1|85883.5|85833.5|85880.1|85830.1|26
1627530530000|2021-07-29 03:48:50|85881|85831|85882.4|85832.4|85882.7|85832.7|85880.6|85830.6|23
1627530540000|2021-07-29 03:49:00|85881.7|85831.7|85886.7|85836.7|85886.9|85836.9|85881.7|85831.7|29
1627530550000|2021-07-29 03:49:10|85886.6|85836.6|85884.8|85834.8|85887|85837|85883.4|85833.4|23
1627530560000|2021-07-29 03:49:20|85884.7|85834.7|85887.5|85837.5|85888.3|85838.3|85884.7|85834.7|38
1627530570000|2021-07-29 03:49:30|85887.6|85837.6|85888.4|85838.4|85888.5|85838.5|85887.6|85837.6|14
1627530580000|2021-07-29 03:49:40|85888.3|85838.3|85889|85839|85890.4|85840.4|85888.2|85838.2|20
1627530590000|2021-07-29 03:49:50|85890.6|85840.6|85890.2|85840.2|85891.2|85841.2|85887.5|85837.5|20
1627530600000|2021-07-29 03:50:00|85890.4|85840.4|85892.4|85842.4|85892.4|85842.4|85889.2|85839.2|36
1627530610000|2021-07-29 03:50:10|85891.7|85841.7|85891.6|85841.6|85892.7|85842.7|85890.8|85840.8|15
1627530620000|2021-07-29 03:50:20|85891.3|85841.3|85894.3|85844.3|85894.3|85844.3|85890.3|85840.3|26
1627530630000|2021-07-29 03:50:30|85894.5|85844.5|85894.8|85844.8|85896.4|85846.4|85891.1|85841.1|32
1627530640000|2021-07-29 03:50:40|85895.1|85845.1|85896.2|85846.2|85896.8|85846.8|85894.4|85844.4|31
1627530650000|2021-07-29 03:50:50|85896.3|85846.3|85896.5|85846.5|85897.3|85847.3|85894.9|85844.9|25
1627530660000|2021-07-29 03:51:00|85896.3|85846.3|85897|85847|85897.7|85847.7|85894.3|85844.3|46
1627530670000|2021-07-29 03:51:10|85897.2|85847.2|85899.8|85849.8|85899.9|85849.9|85897.2|85847.2|25
1627530680000|2021-07-29 03:51:20|85899.9|85849.9|85898.3|85848.3|85900.2|85850.2|85897.8|85847.8|15
1627530690000|2021-07-29 03:51:30|85898.2|85848.2|85895.2|85845.2|85898.2|85848.2|85894.7|85844.7|36
1627530700000|2021-07-29 03:51:40|85895.3|85845.3|85897.2|85847.2|85897.2|85847.2|85894.7|85844.7|19
1627530710000|2021-07-29 03:51:50|85896.7|85846.7|85897.4|85847.4|85897.6|85847.6|85896.3|85846.3|25
1627530720000|2021-07-29 03:52:00|85897.1|85847.1|85900.6|85850.6|85901|85851|85896.6|85846.6|28
1627530730000|2021-07-29 03:52:10|85900.9|85850.9|85901|85851|85901.4|85851.4|85900|85850|31
1627530740000|2021-07-29 03:52:20|85900.6|85850.6|85901|85851|85901.3|85851.3|85899|85849|21
1627530750000|2021-07-29 03:52:30|85901.1|85851.1|85900.9|85850.9|85902.3|85852.3|85900|85850|30
1627530760000|2021-07-29 03:52:40|85901.2|85851.2|85898.1|85848.1|85901.2|85851.2|85896.9|85846.9|32
1627530770000|2021-07-29 03:52:50|85898.2|85848.2|85898.9|85848.9|85900|85850|85897.5|85847.5|32
1627530780000|2021-07-29 03:53:00|85898.5|85848.5|85897|85847|85899|85849|85895.9|85845.9|25
1627530790000|2021-07-29 03:53:10|85895.7|85845.7|85897.4|85847.4|85898|85848|85894.5|85844.5|21
1627530800000|2021-07-29 03:53:20|85897.9|85847.9|85897.4|85847.4|85897.9|85847.9|85896.6|85846.6|17
1627530810000|2021-07-29 03:53:30|85897.7|85847.7|85896.6|85846.6|85897.7|85847.7|85896.6|85846.6|18
1627530820000|2021-07-29 03:53:40|85897.4|85847.4|85896.3|85846.3|85898.4|85848.4|85896.2|85846.2|22
1627530830000|2021-07-29 03:53:50|85897|85847|85897.9|85847.9|85898.1|85848.1|85896.5|85846.5|19
1627530840000|2021-07-29 03:54:00|85897.7|85847.7|85896.4|85846.4|85897.8|85847.8|85895.3|85845.3|21
1627530850000|2021-07-29 03:54:10|85896.9|85846.9|85898.4|85848.4|85899.1|85849.1|85895.9|85845.9|17
1627530860000|2021-07-29 03:54:20|85898.7|85848.7|85898.1|85848.1|85898.7|85848.7|85897|85847|26
1627530870000|2021-07-29 03:54:30|85898.2|85848.2|85898.6|85848.6|85899.1|85849.1|85896.4|85846.4|28
1627530880000|2021-07-29 03:54:40|85899.3|85849.3|85897.4|85847.4|85899.8|85849.8|85896.9|85846.9|26
1627530890000|2021-07-29 03:54:50|85897.2|85847.2|85896.9|85846.9|85898.6|85848.6|85896.3|85846.3|27
1627530900000|2021-07-29 03:55:00|85896.8|85846.8|85898.5|85848.5|85898.5|85848.5|85895.9|85845.9|26
1627530910000|2021-07-29 03:55:10|85898.2|85848.2|85899.8|85849.8|85899.8|85849.8|85896.9|85846.9|21
1627530920000|2021-07-29 03:55:20|85900|85850|85899.4|85849.4|85900.7|85850.7|85898.9|85848.9|27
1627530930000|2021-07-29 03:55:30|85899.5|85849.5|85899.4|85849.4|85900.2|85850.2|85896.8|85846.8|28
1627530940000|2021-07-29 03:55:40|85897.5|85847.5|85897.1|85847.1|85899.1|85849.1|85897.1|85847.1|17
1627530950000|2021-07-29 03:55:50|85897.2|85847.2|85897.6|85847.6|85897.6|85847.6|85894|85844|22
1627530960000|2021-07-29 03:56:00|85897.5|85847.5|85897.5|85847.5|85897.5|85847.5|85896.7|85846.7|11
1627530970000|2021-07-29 03:56:10|85897.6|85847.6|85898.4|85848.4|85898.4|85848.4|85896.8|85846.8|20
1627530980000|2021-07-29 03:56:20|85898.2|85848.2|85896.3|85846.3|85898.3|85848.3|85896.3|85846.3|22
1627530990000|2021-07-29 03:56:30|85896.5|85846.5|85899.3|85849.3|85899.3|85849.3|85895.3|85845.3|34
1627531000000|2021-07-29 03:56:40|85899.1|85849.1|85894.8|85844.8|85899.1|85849.1|85894.6|85844.6|25
1627531010000|2021-07-29 03:56:50|85896.1|85846.1|85893.1|85843.1|85896.1|85846.1|85893.1|85843.1|30
1627531020000|2021-07-29 03:57:00|85893.8|85843.8|85891.4|85841.4|85893.8|85843.8|85890.5|85840.5|33
1627531030000|2021-07-29 03:57:10|85893.6|85843.6|85888.9|85838.9|85894|85844|85888.4|85838.4|36
1627531040000|2021-07-29 03:57:20|85888.6|85838.6|85888|85838|85889|85839|85887.7|85837.7|22
1627531050000|2021-07-29 03:57:30|85888.3|85838.3|85888.4|85838.4|85888.5|85838.5|85888|85838|13
1627531060000|2021-07-29 03:57:40|85888.2|85838.2|85889.3|85839.3|85892.1|85842.1|85888.2|85838.2|13
1627531070000|2021-07-29 03:57:50|85888.9|85838.9|85889.1|85839.1|85889.3|85839.3|85888.4|85838.4|20
1627531080000|2021-07-29 03:58:00|85888.8|85838.8|85888.6|85838.6|85888.8|85838.8|85888|85838|16
1627531090000|2021-07-29 03:58:10|85888.8|85838.8|85892.2|85842.2|85892.8|85842.8|85887.1|85837.1|48
1627531100000|2021-07-29 03:58:20|85892.6|85842.6|85890.7|85840.7|85892.6|85842.6|85890.2|85840.2|21
1627531110000|2021-07-29 03:58:30|85890.6|85840.6|85889.7|85839.7|85890.9|85840.9|85889.5|85839.5|16
1627531120000|2021-07-29 03:58:40|85889.6|85839.6|85890.1|85840.1|85891.3|85841.3|85887.8|85837.8|28
1627531130000|2021-07-29 03:58:50|85889.9|85839.9|85888.4|85838.4|85890.1|85840.1|85888.2|85838.2|27
1627531140000|2021-07-29 03:59:00|85888.7|85838.7|85889.3|85839.3|85892.3|85842.3|85888.3|85838.3|24
1627531150000|2021-07-29 03:59:10|85889.2|85839.2|85888.7|85838.7|85889.2|85839.2|85887.9|85837.9|17
1627531160000|2021-07-29 03:59:20|85888.8|85838.8|85890|85840|85891.3|85841.3|85888.1|85838.1|29
1627531170000|2021-07-29 03:59:30|85890.8|85840.8|85890.9|85840.9|85891.9|85841.9|85890.5|85840.5|20
1627531180000|2021-07-29 03:59:40|85891.1|85841.1|85890.2|85840.2|85891.1|85841.1|85889.9|85839.9|14
1627531190000|2021-07-29 03:59:50|85890.3|85840.3|85893.9|85843.9|85894.1|85844.1|85889.9|85839.9|23
1627531200000|2021-07-29 04:00:00|85894.1|85844.1|85893.2|85843.2|85894.1|85844.1|85892.9|85842.9|35
1627531210000|2021-07-29 04:00:10|85893.5|85843.5|85893.3|85843.3|85893.6|85843.6|85892.3|85842.3|18
1627531220000|2021-07-29 04:00:20|85893.4|85843.4|85893.1|85843.1|85893.6|85843.6|85891.9|85841.9|14
1627531230000|2021-07-29 04:00:30|85892.8|85842.8|85896|85846|85896.5|85846.5|85892.8|85842.8|35
1627531240000|2021-07-29 04:00:40|85895.8|85845.8|85895.6|85845.6|85895.8|85845.8|85894.1|85844.1|26
1627531250000|2021-07-29 04:00:50|85895.5|85845.5|85894.6|85844.6|85897.1|85847.1|85894.1|85844.1|21
1627531260000|2021-07-29 04:01:00|85894.8|85844.8|85895.7|85845.7|85896.3|85846.3|85894.8|85844.8|29
1627531270000|2021-07-29 04:01:10|85895.4|85845.4|85895.9|85845.9|85896.9|85846.9|85895.4|85845.4|12
1627531280000|2021-07-29 04:01:20|85896|85846|85896.5|85846.5|85896.5|85846.5|85895.9|85845.9|6
1627531290000|2021-07-29 04:01:30|85896.1|85846.1|85896.9|85846.9|85899.4|85849.4|85895.8|85845.8|26
1627531300000|2021-07-29 04:01:40|85897.2|85847.2|85896.7|85846.7|85898.7|85848.7|85895.9|85845.9|41
1627531310000|2021-07-29 04:01:50|85897|85847|85895.5|85845.5|85897|85847|85894.6|85844.6|20
1627531320000|2021-07-29 04:02:00|85895.3|85845.3|85897.2|85847.2|85897.4|85847.4|85895.3|85845.3|18
1627531330000|2021-07-29 04:02:10|85898.4|85848.4|85897.5|85847.5|85898.4|85848.4|85896.9|85846.9|18
1627531340000|2021-07-29 04:02:20|85897.6|85847.6|85897.1|85847.1|85897.7|85847.7|85897.1|85847.1|13
1627531350000|2021-07-29 04:02:30|85896.6|85846.6|85897.2|85847.2|85899.1|85849.1|85896.4|85846.4|26
1627531360000|2021-07-29 04:02:40|85896.9|85846.9|85895.8|85845.8|85898|85848|85895|85845|31
1627531370000|2021-07-29 04:02:50|85896.3|85846.3|85897.5|85847.5|85899.2|85849.2|85895.7|85845.7|22
1627531380000|2021-07-29 04:03:00|85897.6|85847.6|85897.5|85847.5|85898.6|85848.6|85897.4|85847.4|12
1627531390000|2021-07-29 04:03:10|85897.6|85847.6|85897.9|85847.9|85898|85848|85897.5|85847.5|10
1627531400000|2021-07-29 04:03:20|85897.4|85847.4|85898.4|85848.4|85900.8|85850.8|85897.3|85847.3|9
1627531410000|2021-07-29 04:03:30|85898.5|85848.5|85897.4|85847.4|85898.7|85848.7|85896.8|85846.8|15
1627531420000|2021-07-29 04:03:40|85897.7|85847.7|85896.3|85846.3|85898.1|85848.1|85895.2|85845.2|20
1627531430000|2021-07-29 04:03:50|85896.6|85846.6|85898.1|85848.1|85899.9|85849.9|85896.6|85846.6|9
1627531440000|2021-07-29 04:04:00|85898.3|85848.3|85897.2|85847.2|85898.3|85848.3|85897.2|85847.2|20
1627531450000|2021-07-29 04:04:10|85897.4|85847.4|85896.6|85846.6|85899.6|85849.6|85896.1|85846.1|28
1627531460000|2021-07-29 04:04:20|85896.5|85846.5|85897.1|85847.1|85897.8|85847.8|85896.5|85846.5|13
1627531470000|2021-07-29 04:04:30|85897.2|85847.2|85899.4|85849.4|85900|85850|85897.2|85847.2|18
1627531480000|2021-07-29 04:04:40|85898.4|85848.4|85897.8|85847.8|85898.5|85848.5|85897|85847|14
1627531490000|2021-07-29 04:04:50|85897.9|85847.9|85897.7|85847.7|85898.4|85848.4|85897.7|85847.7|5
1627531500000|2021-07-29 04:05:00|85898.2|85848.2|85896.7|85846.7|85900.5|85850.5|85896.7|85846.7|15
1627531510000|2021-07-29 04:05:10|85896.9|85846.9|85896.4|85846.4|85897.8|85847.8|85895.9|85845.9|16
1627531520000|2021-07-29 04:05:20|85896.1|85846.1|85898.1|85848.1|85899.6|85849.6|85896|85846|15
1627531530000|2021-07-29 04:05:30|85896.4|85846.4|85896.1|85846.1|85897.6|85847.6|85895.6|85845.6|18
1627531540000|2021-07-29 04:05:40|85895.9|85845.9|85897.9|85847.9|85898.8|85848.8|85895.9|85845.9|19
1627531550000|2021-07-29 04:05:50|85898.2|85848.2|85896.6|85846.6|85898.2|85848.2|85896.6|85846.6|10
1627531560000|2021-07-29 04:06:00|85896.7|85846.7|85897.7|85847.7|85899.4|85849.4|85895.7|85845.7|21
1627531570000|2021-07-29 04:06:10|85897.8|85847.8|85895.9|85845.9|85897.8|85847.8|85894.7|85844.7|16
1627531580000|2021-07-29 04:06:20|85895.7|85845.7|85906.8|85835.8|85906.8|85848.4|85895.3|85835.8|15
1627531590000|2021-07-29 04:06:30|85898.6|85848.6|85896.1|85846.1|85898.6|85848.6|85896|85846|14
1627531600000|2021-07-29 04:06:40|85896.5|85846.5|85897.9|85847.9|85898.7|85848.7|85896.1|85846.1|16
1627531610000|2021-07-29 04:06:50|85897.8|85847.8|85897.5|85847.5|85897.9|85847.9|85897.5|85847.5|6
1627531620000|2021-07-29 04:07:00|85897.4|85847.4|85914.8|85833.6|85914.8|85849.3|85896.7|85833.6|16
1627531630000|2021-07-29 04:07:10|85896.9|85846.9|85895.8|85845.8|85897.2|85847.2|85895.6|85845.6|13
1627531640000|2021-07-29 04:07:20|85896|85846|85896.6|85846.6|85897.4|85847.4|85893.5|85843.5|9
1627531650000|2021-07-29 04:07:30|85896.7|85846.7|85896.4|85846.4|85896.7|85846.7|85896.1|85846.1|6
1627531660000|2021-07-29 04:07:40|85896.7|85846.7|85897.2|85847.2|85898.5|85848.5|85895.9|85845.9|9
1627531670000|2021-07-29 04:07:50|85897.1|85847.1|85893.9|85843.9|85897.1|85847.1|85893.8|85843.8|15
1627531680000|2021-07-29 04:08:00|85894|85844|85893.7|85843.7|85894|85844|85893.3|85843.3|15
1627531690000|2021-07-29 04:08:10|85894.4|85844.4|85896.5|85846.5|85896.7|85846.7|85893.6|85843.6|23
1627531700000|2021-07-29 04:08:20|85896.4|85846.4|85894.1|85844.1|85896.4|85846.4|85893.1|85843.1|29
1627531710000|2021-07-29 04:08:30|85894.7|85844.7|85895.8|85845.8|85896.8|85846.8|85894.3|85844.3|19
1627531720000|2021-07-29 04:08:40|85895.7|85845.7|85896.9|85846.9|85908.3|85848.6|85895.3|85836.6|19
1627531730000|2021-07-29 04:08:50|85896.7|85846.7|85895.9|85845.9|85896.8|85846.8|85895.2|85845.2|30
1627531740000|2021-07-29 04:09:00|85895.8|85845.8|85897.3|85847.3|85898.2|85848.2|85895.8|85845.8|15
1627531750000|2021-07-29 04:09:10|85897.4|85847.4|85895.7|85845.7|85897.4|85847.4|85895|85845|16
1627531760000|2021-07-29 04:09:20|85895.1|85845.1|85897.1|85847.1|85898.6|85848.6|85894.4|85844.4|21
1627531770000|2021-07-29 04:09:30|85897.3|85847.3|85896.9|85846.9|85897.3|85847.3|85896.8|85846.8|15
1627531780000|2021-07-29 04:09:40|85897|85847|85897.6|85847.6|85898.1|85848.1|85895.4|85845.4|28
1627531790000|2021-07-29 04:09:50|85897.2|85847.2|85894.3|85844.3|85897.2|85847.2|85894.2|85844.2|18
1627531800000|2021-07-29 04:10:00|85895.7|85845.7|85892.8|85842.8|85895.7|85845.7|85891.9|85841.9|30
1627531810000|2021-07-29 04:10:10|85893|85843|85891.9|85841.9|85893.6|85843.6|85891.9|85841.9|13
1627531820000|2021-07-29 04:10:20|85892|85842|85894.7|85844.7|85894.7|85844.7|85892|85842|12
1627531830000|2021-07-29 04:10:30|85894.5|85844.5|85893.5|85843.5|85895.1|85845.1|85893.5|85843.5|15
1627531840000|2021-07-29 04:10:40|85896.4|85846.4|85893|85843|85896.4|85846.4|85892.6|85842.6|36
1627531850000|2021-07-29 04:10:50|85892.6|85842.6|85889.2|85839.2|85893.5|85843.5|85888.9|85838.9|34
1627531860000|2021-07-29 04:11:00|85888.1|85838.1|85888.6|85838.6|85889.5|85839.5|85887.8|85837.8|24
1627531870000|2021-07-29 04:11:10|85888.2|85838.2|85887.8|85837.8|85888.4|85838.4|85887.5|85837.5|16
1627531880000|2021-07-29 04:11:20|85888|85838|85884.5|85834.5|85888|85838|85884.5|85834.5|11
1627531890000|2021-07-29 04:11:30|85889|85839|85886.6|85836.6|85889|85839|85885.1|85835.1|12
1627531900000|2021-07-29 04:11:40|85886.2|85836.2|85882.5|85832.5|85886.2|85836.2|85882.5|85832.5|20
1627531910000|2021-07-29 04:11:50|85882.7|85832.7|85882.2|85832.2|85885.9|85835.9|85881.1|85831.1|35
1627531920000|2021-07-29 04:12:00|85882.6|85832.6|85882.8|85832.8|85883.4|85833.4|85882.1|85832.1|21
1627531930000|2021-07-29 04:12:10|85882.2|85832.2|85881.1|85831.1|85883.2|85833.2|85880.6|85830.6|18
1627531940000|2021-07-29 04:12:20|85880.9|85830.9|85875.4|85825.4|85881.4|85831.4|85874.5|85824.5|47
1627531950000|2021-07-29 04:12:30|85875.3|85825.3|85875.2|85825.2|85875.6|85825.6|85874.3|85824.3|39
1627531960000|2021-07-29 04:12:40|85875.3|85825.3|85878.7|85828.7|85879.3|85829.3|85875.3|85825.3|23
1627531970000|2021-07-29 04:12:50|85878.9|85828.9|85878|85828|85879|85829|85878|85828|13
1627531980000|2021-07-29 04:13:00|85878.1|85828.1|85881.2|85831.2|85881.4|85831.4|85875|85825|39
1627531990000|2021-07-29 04:13:10|85881.3|85831.3|85881.2|85831.2|85881.3|85831.3|85880.2|85830.2|19
1627532000000|2021-07-29 04:13:20|85881|85831|85881|85831|85881.4|85831.4|85877.3|85827.3|42
1627532010000|2021-07-29 04:13:30|85881.2|85831.2|85879.2|85829.2|85881.2|85831.2|85879.2|85829.2|21
1627532020000|2021-07-29 04:13:40|85879.1|85829.1|85879.2|85829.2|85881.7|85831.7|85878.3|85828.3|26
1627532030000|2021-07-29 04:13:50|85879.4|85829.4|85881.5|85831.5|85881.5|85831.5|85877.3|85827.3|26
1627532040000|2021-07-29 04:14:00|85881|85831|85882.4|85832.4|85882.4|85832.4|85879|85829|27
1627532050000|2021-07-29 04:14:10|85881.4|85831.4|85879.3|85829.3|85881.4|85831.4|85878.5|85828.5|35
1627532060000|2021-07-29 04:14:20|85879.2|85829.2|85881.8|85831.8|85882.9|85832.9|85879.2|85829.2|23
1627532070000|2021-07-29 04:14:30|85881.9|85831.9|85883.4|85833.4|85883.8|85833.8|85881.3|85831.3|18
1627532080000|2021-07-29 04:14:40|85882.5|85832.5|85881.5|85831.5|85883.2|85833.2|85881.5|85831.5|29
1627532090000|2021-07-29 04:14:50|85881.4|85831.4|85881.8|85831.8|85885.3|85835.3|85881.4|85831.4|19
1627532100000|2021-07-29 04:15:00|85884.5|85834.5|85881.2|85831.2|85884.5|85834.5|85880.1|85830.1|24
1627532110000|2021-07-29 04:15:10|85881.1|85831.1|85882.4|85832.4|85883.8|85833.8|85881.1|85831.1|19
1627532120000|2021-07-29 04:15:20|85882.6|85832.6|85879.9|85829.9|85884.4|85834.4|85879.9|85829.9|24
1627532130000|2021-07-29 04:15:30|85880.4|85830.4|85879.5|85829.5|85881.2|85831.2|85878.6|85828.6|32
1627532140000|2021-07-29 04:15:40|85879.3|85829.3|85882.5|85832.5|85882.5|85832.5|85879.3|85829.3|13
1627532150000|2021-07-29 04:15:50|85882.8|85832.8|85880.1|85830.1|85882.8|85832.8|85879.8|85829.8|17
1627532160000|2021-07-29 04:16:00|85880.2|85830.2|85880.6|85830.6|85881.2|85831.2|85878.5|85828.5|16
1627532170000|2021-07-29 04:16:10|85881.1|85831.1|85879.8|85829.8|85881.1|85831.1|85878.7|85828.7|23
1627532180000|2021-07-29 04:16:20|85879.7|85829.7|85879.8|85829.8|85880.5|85830.5|85878|85828|28
1627532190000|2021-07-29 04:16:30|85879.2|85829.2|85878.9|85828.9|85880.7|85830.7|85877.7|85827.7|23
1627532200000|2021-07-29 04:16:40|85878.7|85828.7|85880.9|85830.9|85881.3|85831.3|85878.7|85828.7|22
1627532210000|2021-07-29 04:16:50|85880.7|85830.7|85878.1|85828.1|85881.2|85831.2|85877.9|85827.9|28
1627532220000|2021-07-29 04:17:00|85878.2|85828.2|85880.6|85830.6|85880.6|85830.6|85877.4|85827.4|24
1627532230000|2021-07-29 04:17:10|85880.5|85830.5|85877.4|85827.4|85880.5|85830.5|85877.1|85827.1|24
1627532240000|2021-07-29 04:17:20|85877.7|85827.7|85881|85831|85881.1|85831.1|85877.2|85827.2|25
1627532250000|2021-07-29 04:17:30|85881.1|85831.1|85881.7|85831.7|85882.1|85832.1|85880.3|85830.3|23
1627532260000|2021-07-29 04:17:40|85880.8|85830.8|85881.2|85831.2|85882.6|85832.6|85880.7|85830.7|26
1627532270000|2021-07-29 04:17:50|85882|85832|85881.5|85831.5|85882|85832|85880.7|85830.7|10
1627532280000|2021-07-29 04:18:00|85881.4|85831.4|85881.2|85831.2|85881.4|85831.4|85880.1|85830.1|16
1627532290000|2021-07-29 04:18:10|85881.1|85831.1|85883.5|85833.5|85883.5|85833.5|85879.5|85829.5|21
1627532300000|2021-07-29 04:18:20|85881.2|85831.2|85879.4|85829.4|85881.7|85831.7|85879.2|85829.2|26
1627532310000|2021-07-29 04:18:30|85879.2|85829.2|85883.2|85833.2|85883.5|85833.5|85878.8|85828.8|33
1627532320000|2021-07-29 04:18:40|85882.8|85832.8|85881.6|85831.6|85884|85834|85881.1|85831.1|23
1627532330000|2021-07-29 04:18:50|85881.5|85831.5|85881.8|85831.8|85882.6|85832.6|85880.3|85830.3|30
1627532340000|2021-07-29 04:19:00|85882|85832|85878.6|85828.6|85882|85832|85878.1|85828.1|23
1627532350000|2021-07-29 04:19:10|85878.3|85828.3|85878.9|85828.9|85879.9|85829.9|85878.2|85828.2|25
1627532360000|2021-07-29 04:19:20|85879|85829|85877.9|85827.9|85879.1|85829.1|85877.6|85827.6|18
1627532370000|2021-07-29 04:19:30|85877.7|85827.7|85879.3|85829.3|85881|85831|85877.7|85827.7|14
1627532380000|2021-07-29 04:19:40|85879.1|85829.1|85879.2|85829.2|85881.9|85831.9|85879.1|85829.1|41
1627532390000|2021-07-29 04:19:50|85880.4|85830.4|85880.5|85830.5|85881.1|85831.1|85878.7|85828.7|40
1627532400000|2021-07-29 04:20:00|85879.9|85829.9|85879.3|85829.3|85881.2|85831.2|85878.2|85828.2|22
1627532410000|2021-07-29 04:20:10|85878.8|85828.8|85878.7|85828.7|85880.7|85830.7|85878.7|85828.7|24
1627532420000|2021-07-29 04:20:20|85878.3|85828.3|85880.3|85830.3|85880.4|85830.4|85877.3|85827.3|26
1627532430000|2021-07-29 04:20:30|85880.7|85830.7|85880.3|85830.3|85880.7|85830.7|85878.7|85828.7|15
1627532440000|2021-07-29 04:20:40|85880|85830|85881.7|85831.7|85882.3|85832.3|85879.6|85829.6|28
1627532450000|2021-07-29 04:20:50|85881.1|85831.1|85881.3|85831.3|85884.7|85834.7|85881.1|85831.1|35
1627532460000|2021-07-29 04:21:00|85881.2|85831.2|85883.7|85833.7|85883.8|85833.8|85880.9|85830.9|15
1627532470000|2021-07-29 04:21:10|85883|85833|85883.5|85833.5|85884.8|85834.8|85882.7|85832.7|21
1627532480000|2021-07-29 04:21:20|85883.8|85833.8|85882.1|85832.1|85884.8|85834.8|85882|85832|15
1627532490000|2021-07-29 04:21:30|85882.4|85832.4|85883.4|85833.4|85885.3|85835.3|85881.9|85831.9|25
1627532500000|2021-07-29 04:21:40|85883.1|85833.1|85883.7|85833.7|85887.3|85837.3|85882.3|85832.3|29
1627532510000|2021-07-29 04:21:50|85884.3|85834.3|85884.6|85834.6|85885.4|85835.4|85882.2|85832.2|29
1627532520000|2021-07-29 04:22:00|85884.8|85834.8|85885.1|85835.1|85885.3|85835.3|85884.7|85834.7|20
1627532530000|2021-07-29 04:22:10|85885|85835|85886.9|85836.9|85888.1|85838.1|85884.8|85834.8|17
1627532540000|2021-07-29 04:22:20|85887|85837|85887.3|85837.3|85888.2|85838.2|85886.5|85836.5|17
1627532550000|2021-07-29 04:22:30|85887.5|85837.5|85887.1|85837.1|85887.7|85837.7|85886.7|85836.7|18
1627532560000|2021-07-29 04:22:40|85886.8|85836.8|85886.8|85836.8|85887.7|85837.7|85885.8|85835.8|25
1627532570000|2021-07-29 04:22:50|85887|85837|85888.5|85838.5|85888.8|85838.8|85886.4|85836.4|17
1627532580000|2021-07-29 04:23:00|85887.8|85837.8|85885.3|85835.3|85888|85838|85885.3|85835.3|24
1627532590000|2021-07-29 04:23:10|85885.2|85835.2|85886.4|85836.4|85889.4|85839.4|85885.2|85835.2|15
1627532600000|2021-07-29 04:23:20|85886.1|85836.1|85886.8|85836.8|85887.6|85837.6|85885.6|85835.6|7
1627532610000|2021-07-29 04:23:30|85885.8|85835.8|85886.2|85836.2|85887.5|85837.5|85885.3|85835.3|11
1627532620000|2021-07-29 04:23:40|85887|85837|85887.6|85837.6|85887.6|85837.6|85883.8|85833.8|11
1627532630000|2021-07-29 04:23:50|85887.8|85837.8|85887.1|85837.1|85888.4|85838.4|85885.7|85835.7|20
1627532640000|2021-07-29 04:24:00|85887.7|85837.7|85886|85836|85887.7|85837.7|85884.7|85834.7|20
1627532650000|2021-07-29 04:24:10|85884.7|85834.7|85885.4|85835.4|85886.6|85836.6|85884.7|85834.7|17
1627532660000|2021-07-29 04:24:20|85884.4|85834.4|85880.4|85830.4|85884.4|85834.4|85878.1|85828.1|36
1627532670000|2021-07-29 04:24:30|85880|85830|85873.7|85823.7|85882.2|85832.2|85868.1|85818.1|43
1627532680000|2021-07-29 04:24:40|85873.5|85823.5|85865.8|85815.8|85873.8|85823.8|85865.1|85815.1|30
1627532690000|2021-07-29 04:24:50|85866|85816|85864.2|85814.2|85867.1|85817.1|85862.2|85812.2|28
1627532700000|2021-07-29 04:25:00|85860.6|85810.6|85867.5|85817.5|85872.6|85822.6|85860.1|85810.1|39
1627532710000|2021-07-29 04:25:10|85868.1|85818.1|85863.3|85813.3|85871.5|85821.5|85862|85812|33
1627532720000|2021-07-29 04:25:20|85862.6|85812.6|85863.6|85813.6|85866.7|85816.7|85862.6|85812.6|21
1627532730000|2021-07-29 04:25:30|85863.9|85813.9|85863.1|85813.1|85865|85815|85863|85813|19
1627532740000|2021-07-29 04:25:40|85862.9|85812.9|85861.1|85811.1|85862.9|85812.9|85860.2|85810.2|26
1627532750000|2021-07-29 04:25:50|85861|85811|85862.7|85812.7|85863.4|85813.4|85861|85811|20
1627532760000|2021-07-29 04:26:00|85862.8|85812.8|85871.7|85821.7|85872.9|85822.9|85861.1|85811.1|39
1627532770000|2021-07-29 04:26:10|85872|85822|85872.3|85822.3|85874.1|85824.1|85871.1|85821.1|36
1627532780000|2021-07-29 04:26:20|85872|85822|85861.4|85811.4|85872.3|85822.3|85858|85808|32
1627532790000|2021-07-29 04:26:30|85859.7|85809.7|85866.2|85816.2|85866.2|85816.2|85859.7|85809.7|29
1627532800000|2021-07-29 04:26:40|85869.6|85819.6|85868.3|85818.3|85871|85821|85867.1|85817.1|27
1627532810000|2021-07-29 04:26:50|85869.1|85819.1|85871.8|85821.8|85872.5|85822.5|85868.3|85818.3|20
1627532820000|2021-07-29 04:27:00|85872.1|85822.1|85876.8|85826.8|85878|85828|85870.8|85820.8|32
1627532830000|2021-07-29 04:27:10|85876.5|85826.5|85899.7|85849.7|85900.2|85850.2|85876.2|85826.2|45
1627532840000|2021-07-29 04:27:20|85898.1|85848.1|85911.5|85861.5|85911.5|85861.5|85898|85848|43
1627532850000|2021-07-29 04:27:30|85908.6|85858.6|85906.6|85856.6|85908.6|85858.6|85898.6|85848.6|41
1627532860000|2021-07-29 04:27:40|85907.2|85857.2|85913.1|85863.1|85926.7|85876.7|85907.2|85857.2|49
1627532870000|2021-07-29 04:27:50|85912.9|85862.9|85943.7|85893.7|85943.7|85893.7|85912.9|85862.9|55
1627532880000|2021-07-29 04:28:00|85942.5|85892.5|85947.5|85897.5|85950.7|85900.7|85942.5|85892.5|29
1627532890000|2021-07-29 04:28:10|85948|85898|85951.3|85901.3|85956.1|85906.1|85945.9|85895.9|33
1627532900000|2021-07-29 04:28:20|85951.7|85901.7|85961.5|85911.5|85961.6|85911.6|85951.4|85901.4|41
1627532910000|2021-07-29 04:28:30|85960.7|85910.7|85964.5|85914.5|85964.5|85914.5|85960.1|85910.1|21
1627532920000|2021-07-29 04:28:40|85964|85914|85961.4|85911.4|85965.4|85915.4|85960.4|85910.4|28
1627532930000|2021-07-29 04:28:50|85962|85912|85961.6|85911.6|85962.3|85912.3|85960.9|85910.9|26
1627532940000|2021-07-29 04:29:00|85961.5|85911.5|85958.3|85908.3|85962.4|85912.4|85958.3|85908.3|20
1627532950000|2021-07-29 04:29:10|85958.2|85908.2|85952.2|85902.2|85959.2|85909.2|85951.1|85901.1|43
1627532960000|2021-07-29 04:29:20|85952.1|85902.1|85953.2|85903.2|85953.9|85903.9|85951.7|85901.7|14
1627532970000|2021-07-29 04:29:30|85949.8|85899.8|85933.9|85883.9|85949.8|85899.8|85933.9|85883.9|55
1627532980000|2021-07-29 04:29:40|85931.2|85881.2|85902.9|85852.9|85931.2|85881.2|85901.9|85851.9|53
1627532990000|2021-07-29 04:29:50|85904.2|85854.2|85884.4|85834.4|85904.2|85854.2|85882.6|85832.6|50
1627533000000|2021-07-29 04:30:00|85884.3|85834.3|85889.1|85839.1|85889.1|85839.1|85871.4|85821.4|59
1627533010000|2021-07-29 04:30:10|85888.6|85838.6|85885.3|85835.3|85889.3|85839.3|85878.5|85828.5|42
1627533020000|2021-07-29 04:30:20|85886.2|85836.2|85873.2|85823.2|85890.5|85840.5|85871.1|85821.1|65
1627533030000|2021-07-29 04:30:30|85872.9|85822.9|85872.1|85822.1|85874.6|85824.6|85866.2|85816.2|48
1627533040000|2021-07-29 04:30:40|85872.4|85822.4|85867.7|85817.7|85876.5|85826.5|85867.7|85817.7|37
1627533050000|2021-07-29 04:30:50|85867.3|85817.3|85871.6|85821.6|85872.3|85822.3|85866.4|85816.4|56
1627533060000|2021-07-29 04:31:00|85871|85821|85872.2|85822.2|85872.4|85822.4|85869.3|85819.3|23
1627533070000|2021-07-29 04:31:10|85870.3|85820.3|85881.1|85831.1|85881.2|85831.2|85870|85820|30
1627533080000|2021-07-29 04:31:20|85881.2|85831.2|85880|85830|85881.8|85831.8|85879.3|85829.3|15
1627533090000|2021-07-29 04:31:30|85880.3|85830.3|85890.9|85840.9|85891.9|85841.9|85879.1|85829.1|34
1627533100000|2021-07-29 04:31:40|85890.2|85840.2|85909.4|85859.4|85910.8|85860.8|85890.2|85840.2|30
1627533110000|2021-07-29 04:31:50|85908.9|85858.9|85928.1|85878.1|85930.3|85880.3|85908.9|85858.9|43
1627533120000|2021-07-29 04:32:00|85927.5|85877.5|85927|85877|85927.5|85877.5|85923.4|85873.4|42
1627533130000|2021-07-29 04:32:10|85926.6|85876.6|85950.3|85900.3|85953.5|85903.5|85925.2|85875.2|39
1627533140000|2021-07-29 04:32:20|85948.6|85898.6|85942.7|85892.7|85953.9|85903.9|85938.9|85888.9|42
1627533150000|2021-07-29 04:32:30|85943.8|85893.8|85925.3|85875.3|85949|85899|85923.9|85873.9|64
1627533160000|2021-07-29 04:32:40|85925|85875|85921.4|85871.4|85943.4|85893.4|85919.1|85869.1|51
1627533170000|2021-07-29 04:32:50|85921|85871|85945.4|85895.4|85947.7|85897.7|85919|85869|47
1627533180000|2021-07-29 04:33:00|85943.5|85893.5|85938.8|85888.8|85949.9|85899.9|85926.9|85876.9|60
1627533190000|2021-07-29 04:33:10|85938.6|85888.6|85936.6|85886.6|85939.3|85889.3|85931.5|85881.5|27
1627533200000|2021-07-29 04:33:20|85936.1|85886.1|85926.8|85876.8|85937.9|85887.9|85925.1|85875.1|25
1627533210000|2021-07-29 04:33:30|85927.3|85877.3|85924.2|85874.2|85928.7|85878.7|85924.2|85874.2|16
1627533220000|2021-07-29 04:33:40|85925|85875|85939.1|85889.1|85939.1|85889.1|85925|85875|30
1627533230000|2021-07-29 04:33:50|85937.7|85887.7|85941|85891|85942.6|85892.6|85932.1|85882.1|35
1627533240000|2021-07-29 04:34:00|85940.8|85890.8|85949.2|85899.2|85950.4|85900.4|85939.3|85889.3|38
1627533250000|2021-07-29 04:34:10|85949.3|85899.3|85950.7|85900.7|85952.1|85902.1|85932.5|85882.5|58
1627533260000|2021-07-29 04:34:20|85951|85901|85930.1|85880.1|85951|85901|85928.4|85878.4|31
1627533270000|2021-07-29 04:34:30|85930.5|85880.5|85931.7|85881.7|85934.8|85884.8|85928.6|85878.6|25
1627533280000|2021-07-29 04:34:40|85931.5|85881.5|85913.8|85863.8|85932.2|85882.2|85908.7|85858.7|34
1627533290000|2021-07-29 04:34:50|85915.9|85865.9|85889.6|85839.6|85915.9|85865.9|85886.6|85836.6|31
1627533300000|2021-07-29 04:35:00|85888.1|85838.1|85880.1|85830.1|85891.1|85841.1|85873.4|85823.4|47
1627533310000|2021-07-29 04:35:10|85880.3|85830.3|85869.7|85819.7|85881.7|85831.7|85869.1|85819.1|36
1627533320000|2021-07-29 04:35:20|85870.1|85820.1|85880.4|85830.4|85882.4|85832.4|85866.9|85816.9|72
1627533330000|2021-07-29 04:35:30|85880.9|85830.9|85890.5|85840.5|85891.2|85841.2|85880.9|85830.9|49
1627533340000|2021-07-29 04:35:40|85890.6|85840.6|85889.8|85839.8|85892.3|85842.3|85886.9|85836.9|29
1627533350000|2021-07-29 04:35:50|85889.6|85839.6|85870.3|85820.3|85891.7|85841.7|85870.3|85820.3|32
1627533360000|2021-07-29 04:36:00|85870.5|85820.5|85875.8|85825.8|85881.5|85831.5|85865.7|85815.7|43
1627533370000|2021-07-29 04:36:10|85879.4|85829.4|85882.3|85832.3|85885.9|85835.9|85866.7|85816.7|43
1627533380000|2021-07-29 04:36:20|85882|85832|85875.4|85825.4|85884.6|85834.6|85859.1|85809.1|38
1627533390000|2021-07-29 04:36:30|85878.6|85828.6|85886.9|85836.9|85889.1|85839.1|85875.9|85825.9|44
1627533400000|2021-07-29 04:36:40|85886.8|85836.8|85893.4|85843.4|85897|85847|85886.8|85836.8|52
1627533410000|2021-07-29 04:36:50|85893.9|85843.9|85909.5|85859.5|85910.5|85860.5|85893.7|85843.7|52
1627533420000|2021-07-29 04:37:00|85908.5|85858.5|85927.1|85877.1|85927.1|85877.1|85908.5|85858.5|55
1627533430000|2021-07-29 04:37:10|85925.4|85875.4|85927.6|85877.6|85929.1|85879.1|85917.4|85867.4|48
1627533440000|2021-07-29 04:37:20|85927.8|85877.8|85925.5|85875.5|85931.3|85881.3|85914.6|85864.6|55
1627533450000|2021-07-29 04:37:30|85926.3|85876.3|85939|85889|85940.5|85890.5|85926.3|85876.3|19
1627533460000|2021-07-29 04:37:40|85936.4|85886.4|85912|85862|85938.7|85888.7|85911.3|85861.3|42
1627533470000|2021-07-29 04:37:50|85911.3|85861.3|85916.3|85866.3|85921.1|85871.1|85911.3|85861.3|14
1627533480000|2021-07-29 04:38:00|85915.6|85865.6|85913.6|85863.6|85917.6|85867.6|85913.6|85863.6|24
1627533490000|2021-07-29 04:38:10|85913.3|85863.3|85912.2|85862.2|85916.1|85866.1|85911.8|85861.8|24
1627533500000|2021-07-29 04:38:20|85911.2|85861.2|85907|85857|85915.6|85865.6|85907|85857|40
1627533510000|2021-07-29 04:38:30|85907.9|85857.9|85911.6|85861.6|85911.6|85861.6|85907.9|85857.9|26
1627533520000|2021-07-29 04:38:40|85911.5|85861.5|85906.1|85856.1|85912.3|85862.3|85901.9|85851.9|30
1627533530000|2021-07-29 04:38:50|85904.7|85854.7|85903.5|85853.5|85906.2|85856.2|85899.7|85849.7|23
1627533540000|2021-07-29 04:39:00|85902.9|85852.9|85902.6|85852.6|85903.9|85853.9|85901.4|85851.4|25
1627533550000|2021-07-29 04:39:10|85902.3|85852.3|85903.7|85853.7|85904|85854|85902.2|85852.2|17
1627533560000|2021-07-29 04:39:20|85904.4|85854.4|85905.2|85855.2|85905.2|85855.2|85902.6|85852.6|18
1627533570000|2021-07-29 04:39:30|85905.9|85855.9|85905.1|85855.1|85906.3|85856.3|85902.8|85852.8|15
1627533580000|2021-07-29 04:39:40|85905.5|85855.5|85899.3|85849.3|85905.7|85855.7|85899.2|85849.2|31
1627533590000|2021-07-29 04:39:50|85899.5|85849.5|85900.7|85850.7|85901.5|85851.5|85899.5|85849.5|10
1627533600000|2021-07-29 04:40:00|85901.2|85851.2|85905.3|85855.3|85905.7|85855.7|85900.2|85850.2|25
1627533610000|2021-07-29 04:40:10|85904.2|85854.2|85910|85860|85910|85860|85902.3|85852.3|29
1627533620000|2021-07-29 04:40:20|85909.3|85859.3|85907.5|85857.5|85910.9|85860.9|85906.9|85856.9|19
1627533630000|2021-07-29 04:40:30|85908.6|85858.6|85905.8|85855.8|85909.1|85859.1|85904|85854|19
1627533640000|2021-07-29 04:40:40|85905.4|85855.4|85901.9|85851.9|85907.1|85857.1|85896.1|85846.1|21
1627533650000|2021-07-29 04:40:50|85891|85841|85897.3|85847.3|85898.9|85848.9|85891|85841|24
1627533660000|2021-07-29 04:41:00|85897.7|85847.7|85897.7|85847.7|85898.6|85848.6|85897.1|85847.1|18
1627533670000|2021-07-29 04:41:10|85898|85848|85899.8|85849.8|85899.9|85849.9|85896|85846|25
1627533680000|2021-07-29 04:41:20|85898.7|85848.7|85899.8|85849.8|85902.1|85852.1|85898.6|85848.6|22
1627533690000|2021-07-29 04:41:30|85894|85844|85893.7|85843.7|85895.1|85845.1|85892.6|85842.6|22
1627533700000|2021-07-29 04:41:40|85893.5|85843.5|85892.5|85842.5|85895.4|85845.4|85888.8|85838.8|26
1627533710000|2021-07-29 04:41:50|85892.1|85842.1|85893.2|85843.2|85894|85844|85891.9|85841.9|11
1627533720000|2021-07-29 04:42:00|85892.5|85842.5|85896|85846|85896|85846|85892.1|85842.1|26
1627533730000|2021-07-29 04:42:10|85895.1|85845.1|85897.9|85847.9|85897.9|85847.9|85893.8|85843.8|20
1627533740000|2021-07-29 04:42:20|85897.8|85847.8|85906.3|85856.3|85906.3|85856.3|85893.7|85843.7|23
1627533750000|2021-07-29 04:42:30|85905.3|85855.3|85912.9|85862.9|85912.9|85862.9|85905.3|85855.3|30
1627533760000|2021-07-29 04:42:40|85911.9|85861.9|85913.2|85863.2|85915.5|85865.5|85911.4|85861.4|14
1627533770000|2021-07-29 04:42:50|85912.7|85862.7|85919.7|85869.7|85922.9|85872.9|85912.7|85862.7|25
1627533780000|2021-07-29 04:43:00|85919|85869|85919.1|85869.1|85921.7|85871.7|85919|85869|14
1627533790000|2021-07-29 04:43:10|85918.7|85868.7|85919.8|85869.8|85921.4|85871.4|85918.7|85868.7|17
1627533800000|2021-07-29 04:43:20|85920|85870|85919.8|85869.8|85921.9|85871.9|85919.8|85869.8|20
1627533810000|2021-07-29 04:43:30|85920.1|85870.1|85927.2|85877.2|85927.3|85877.3|85920.1|85870.1|28
1627533820000|2021-07-29 04:43:40|85927.1|85877.1|85925.3|85875.3|85928.2|85878.2|85924.5|85874.5|14
1627533830000|2021-07-29 04:43:50|85925.7|85875.7|85929.5|85879.5|85930.1|85880.1|85925.7|85875.7|28
1627533840000|2021-07-29 04:44:00|85929.4|85879.4|85929.4|85879.4|85930.2|85880.2|85927|85877|19
1627533850000|2021-07-29 04:44:10|85929|85879|85926.6|85876.6|85930|85880|85926.2|85876.2|28
1627533860000|2021-07-29 04:44:20|85926.4|85876.4|85927.8|85877.8|85927.8|85877.8|85926.4|85876.4|15
1627533870000|2021-07-29 04:44:30|85927.5|85877.5|85928.4|85878.4|85929.7|85879.7|85926.8|85876.8|23
1627533880000|2021-07-29 04:44:40|85927.3|85877.3|85922.6|85872.6|85928|85878|85921.9|85871.9|28
1627533890000|2021-07-29 04:44:50|85922.5|85872.5|85921.5|85871.5|85924.6|85874.6|85921.5|85871.5|20
1627533900000|2021-07-29 04:45:00|85921.4|85871.4|85918.2|85868.2|85921.6|85871.6|85916.4|85866.4|29
1627533910000|2021-07-29 04:45:10|85918|85868|85919.5|85869.5|85920.9|85870.9|85917.4|85867.4|25
1627533920000|2021-07-29 04:45:20|85919.6|85869.6|85920|85870|85920.9|85870.9|85919.5|85869.5|19
1627533930000|2021-07-29 04:45:30|85920.1|85870.1|85920.1|85870.1|85921.5|85871.5|85918.4|85868.4|23
1627533940000|2021-07-29 04:45:40|85919.9|85869.9|85918.3|85868.3|85921.1|85871.1|85918.3|85868.3|25
1627533950000|2021-07-29 04:45:50|85918.6|85868.6|85917.9|85867.9|85920.4|85870.4|85917.4|85867.4|19
1627533960000|2021-07-29 04:46:00|85919.1|85869.1|85922.8|85872.8|85923|85873|85918.6|85868.6|27
1627533970000|2021-07-29 04:46:10|85922.7|85872.7|85923|85873|85923|85873|85921|85871|11
1627533980000|2021-07-29 04:46:20|85922.7|85872.7|85920.9|85870.9|85922.7|85872.7|85920.3|85870.3|13
1627533990000|2021-07-29 04:46:30|85920.4|85870.4|85920.8|85870.8|85923.6|85873.6|85920.1|85870.1|14
1627534000000|2021-07-29 04:46:40|85920.9|85870.9|85922.2|85872.2|85922.2|85872.2|85917.9|85867.9|11
1627534010000|2021-07-29 04:46:50|85921.6|85871.6|85922.1|85872.1|85922.7|85872.7|85921.3|85871.3|10
1627534020000|2021-07-29 04:47:00|85921.8|85871.8|85922.8|85872.8|85922.8|85872.8|85919.8|85869.8|7
1627534030000|2021-07-29 04:47:10|85923.3|85873.3|85924.8|85874.8|85924.8|85874.8|85921.7|85871.7|24
1627534040000|2021-07-29 04:47:20|85924.7|85874.7|85907.1|85857.1|85924.7|85874.7|85905.9|85855.9|45
1627534050000|2021-07-29 04:47:30|85907.2|85857.2|85907.3|85857.3|85908.1|85858.1|85906.5|85856.5|33
1627534060000|2021-07-29 04:47:40|85908.2|85858.2|85906.6|85856.6|85908.3|85858.3|85906.2|85856.2|24
1627534070000|2021-07-29 04:47:50|85906.2|85856.2|85904.1|85854.1|85907.9|85857.9|85902.6|85852.6|38
1627534080000|2021-07-29 04:48:00|85903.6|85853.6|85902.9|85852.9|85903.6|85853.6|85901.8|85851.8|18
1627534090000|2021-07-29 04:48:10|85903.1|85853.1|85902|85852|85903.8|85853.8|85901.9|85851.9|25
1627534100000|2021-07-29 04:48:20|85902.1|85852.1|85902.7|85852.7|85902.8|85852.8|85901.3|85851.3|17
1627534110000|2021-07-29 04:48:30|85902.6|85852.6|85897.9|85847.9|85902.6|85852.6|85897.6|85847.6|38
1627534120000|2021-07-29 04:48:40|85898|85848|85898.3|85848.3|85899.5|85849.5|85896.6|85846.6|16
1627534130000|2021-07-29 04:48:50|85899.4|85849.4|85897.9|85847.9|85899.4|85849.4|85897.9|85847.9|10
1627534140000|2021-07-29 04:49:00|85897.6|85847.6|85903|85853|85903|85853|85897.6|85847.6|18
1627534150000|2021-07-29 04:49:10|85900.8|85850.8|85900.5|85850.5|85901.7|85851.7|85899.5|85849.5|22
1627534160000|2021-07-29 04:49:20|85899.6|85849.6|85899.5|85849.5|85899.7|85849.7|85898.2|85848.2|20
1627534170000|2021-07-29 04:49:30|85899.8|85849.8|85898.5|85848.5|85900.7|85850.7|85897.8|85847.8|28
1627534180000|2021-07-29 04:49:40|85898.7|85848.7|85898.5|85848.5|85898.9|85848.9|85897.6|85847.6|24
1627534190000|2021-07-29 04:49:50|85897.8|85847.8|85898.7|85848.7|85899.4|85849.4|85897.8|85847.8|17
1627534200000|2021-07-29 04:50:00|85898.5|85848.5|85898.4|85848.4|85899.8|85849.8|85898|85848|23
1627534210000|2021-07-29 04:50:10|85898.6|85848.6|85898.6|85848.6|85899.7|85849.7|85897.8|85847.8|25
1627534220000|2021-07-29 04:50:20|85898.2|85848.2|85894|85844|85898.3|85848.3|85891.6|85841.6|36
1627534230000|2021-07-29 04:50:30|85894.1|85844.1|85893.9|85843.9|85894.4|85844.4|85892.6|85842.6|32
1627534240000|2021-07-29 04:50:40|85894.8|85844.8|85890.4|85840.4|85894.8|85844.8|85890.4|85840.4|26
1627534250000|2021-07-29 04:50:50|85890.2|85840.2|85890.5|85840.5|85891.8|85841.8|85889.6|85839.6|24
1627534260000|2021-07-29 04:51:00|85890.7|85840.7|85888.7|85838.7|85891|85841|85887.2|85837.2|26
1627534270000|2021-07-29 04:51:10|85888.5|85838.5|85887.9|85837.9|85888.7|85838.7|85882.9|85832.9|38
1627534280000|2021-07-29 04:51:20|85888|85838|85887.4|85837.4|85888|85838|85884.8|85834.8|19
1627534290000|2021-07-29 04:51:30|85886.2|85836.2|85888.5|85838.5|85890.2|85840.2|85884.5|85834.5|43
1627534300000|2021-07-29 04:51:40|85887.1|85837.1|85888.6|85838.6|85888.7|85838.7|85887.1|85837.1|20
1627534310000|2021-07-29 04:51:50|85889|85839|85890.3|85840.3|85890.6|85840.6|85888.9|85838.9|20
1627534320000|2021-07-29 04:52:00|85889.3|85839.3|85891.9|85841.9|85892.1|85842.1|85889.2|85839.2|25
1627534330000|2021-07-29 04:52:10|85891.6|85841.6|85890.5|85840.5|85893.1|85843.1|85889|85839|11
1627534340000|2021-07-29 04:52:20|85890|85840|85891.1|85841.1|85893.2|85843.2|85890|85840|20
1627534350000|2021-07-29 04:52:30|85890.7|85840.7|85890.7|85840.7|85891.4|85841.4|85890.5|85840.5|11
1627534360000|2021-07-29 04:52:40|85890.4|85840.4|85892.6|85842.6|85893.1|85843.1|85890.4|85840.4|12
1627534370000|2021-07-29 04:52:50|85893|85843|85891.6|85841.6|85893|85843|85891.4|85841.4|11
1627534380000|2021-07-29 04:53:00|85891.4|85841.4|85896.7|85846.7|85898|85848|85891.4|85841.4|33
1627534390000|2021-07-29 04:53:10|85895.4|85845.4|85897.1|85847.1|85897.2|85847.2|85895.4|85845.4|25
1627534400000|2021-07-29 04:53:20|85897.2|85847.2|85897.6|85847.6|85897.9|85847.9|85896.7|85846.7|21
1627534410000|2021-07-29 04:53:30|85897.9|85847.9|85899.1|85849.1|85899.2|85849.2|85897|85847|27
1627534420000|2021-07-29 04:53:40|85898.8|85848.8|85899.4|85849.4|85900|85850|85898.3|85848.3|19
1627534430000|2021-07-29 04:53:50|85899.5|85849.5|85897.5|85847.5|85899.7|85849.7|85897.1|85847.1|16
1627534440000|2021-07-29 04:54:00|85897.8|85847.8|85896.9|85846.9|85898.9|85848.9|85896.7|85846.7|20
1627534450000|2021-07-29 04:54:10|85896.7|85846.7|85901.1|85851.1|85901.2|85851.2|85896.7|85846.7|12
1627534460000|2021-07-29 04:54:20|85901.2|85851.2|85901.1|85851.1|85902.5|85852.5|85900.7|85850.7|21
1627534470000|2021-07-29 04:54:30|85901.4|85851.4|85898.9|85848.9|85901.8|85851.8|85896.8|85846.8|29
1627534480000|2021-07-29 04:54:40|85897.8|85847.8|85896.2|85846.2|85898.2|85848.2|85895.9|85845.9|19
1627534490000|2021-07-29 04:54:50|85896.4|85846.4|85895.5|85845.5|85896.4|85846.4|85894.7|85844.7|13
1627534500000|2021-07-29 04:55:00|85895.7|85845.7|85899.1|85849.1|85901.7|85851.7|85895.7|85845.7|30
1627534510000|2021-07-29 04:55:10|85899.5|85849.5|85899.9|85849.9|85901.3|85851.3|85899.5|85849.5|10
1627534520000|2021-07-29 04:55:20|85899.8|85849.8|85900.3|85850.3|85900.3|85850.3|85899|85849|17
1627534530000|2021-07-29 04:55:30|85900.4|85850.4|85900.9|85850.9|85901.6|85851.6|85900.2|85850.2|13
1627534540000|2021-07-29 04:55:40|85900.3|85850.3|85901.2|85851.2|85902|85852|85900.3|85850.3|20
1627534550000|2021-07-29 04:55:50|85901.5|85851.5|85899.7|85849.7|85902.2|85852.2|85899.6|85849.6|19
1627534560000|2021-07-29 04:56:00|85900.3|85850.3|85901.2|85851.2|85901.3|85851.3|85899.6|85849.6|10
1627534570000|2021-07-29 04:56:10|85900.6|85850.6|85901|85851|85901.3|85851.3|85899.3|85849.3|15
1627534580000|2021-07-29 04:56:20|85900.8|85850.8|85900.5|85850.5|85901.7|85851.7|85900.5|85850.5|13
1627534590000|2021-07-29 04:56:30|85900|85850|85905.5|85855.5|85907.9|85857.9|85900|85850|24
1627534600000|2021-07-29 04:56:40|85907.2|85857.2|85905.1|85855.1|85907.2|85857.2|85903.7|85853.7|14
1627534610000|2021-07-29 04:56:50|85905.4|85855.4|85904.5|85854.5|85906.5|85856.5|85904.5|85854.5|9
1627534620000|2021-07-29 04:57:00|85905.8|85855.8|85905.1|85855.1|85906.6|85856.6|85904.9|85854.9|12
1627534630000|2021-07-29 04:57:10|85905|85855|85906.2|85856.2|85907.7|85857.7|85904.8|85854.8|22
1627534640000|2021-07-29 04:57:20|85905.9|85855.9|85905.5|85855.5|85908.9|85858.9|85904.8|85854.8|18
1627534650000|2021-07-29 04:57:30|85906.3|85856.3|85905.9|85855.9|85907.3|85857.3|85903.9|85853.9|28
1627534660000|2021-07-29 04:57:40|85905.6|85855.6|85906.5|85856.5|85906.8|85856.8|85905.2|85855.2|7
1627534670000|2021-07-29 04:57:50|85906.1|85856.1|85904|85854|85906.1|85856.1|85903.9|85853.9|28
1627534680000|2021-07-29 04:58:00|85905|85855|85906|85856|85906.3|85856.3|85905|85855|31
1627534690000|2021-07-29 04:58:10|85906.3|85856.3|85907.9|85857.9|85907.9|85857.9|85905.9|85855.9|28
1627534700000|2021-07-29 04:58:20|85907.7|85857.7|85905.3|85855.3|85909.4|85859.4|85903.6|85853.6|35
1627534710000|2021-07-29 04:58:30|85905|85855|85900.6|85850.6|85906.7|85856.7|85900.3|85850.3|37
1627534720000|2021-07-29 04:58:40|85901.2|85851.2|85899.4|85849.4|85901.2|85851.2|85898.1|85848.1|36
1627534730000|2021-07-29 04:58:50|85899.6|85849.6|85898.6|85848.6|85899.9|85849.9|85897.8|85847.8|26
1627534740000|2021-07-29 04:59:00|85898.8|85848.8|85899.6|85849.6|85900.2|85850.2|85898.5|85848.5|21
1627534750000|2021-07-29 04:59:10|85899.7|85849.7|85901.2|85851.2|85902.6|85852.6|85899.5|85849.5|32
1627534760000|2021-07-29 04:59:20|85900.7|85850.7|85900.3|85850.3|85900.9|85850.9|85899|85849|28
1627534770000|2021-07-29 04:59:30|85900.7|85850.7|85899.9|85849.9|85901.6|85851.6|85899.9|85849.9|16
1627534780000|2021-07-29 04:59:40|85900|85850|85905|85855|85907.2|85857.2|85899.9|85849.9|29
1627534790000|2021-07-29 04:59:50|85905.2|85855.2|85902.3|85852.3|85905.9|85855.9|85901.8|85851.8|23
1627534800000|2021-07-29 05:00:00|85902.4|85852.4|85900.9|85850.9|85902.5|85852.5|85900.5|85850.5|34
1627534810000|2021-07-29 05:00:10|85901.1|85851.1|85900.4|85850.4|85901.5|85851.5|85900|85850|34
1627534820000|2021-07-29 05:00:20|85900.6|85850.6|85900|85850|85900.8|85850.8|85899.4|85849.4|26
1627534830000|2021-07-29 05:00:30|85899.9|85849.9|85900.2|85850.2|85903|85853|85899.6|85849.6|25
1627534840000|2021-07-29 05:00:40|85901|85851|85901.5|85851.5|85904|85854|85900.4|85850.4|52
1627534850000|2021-07-29 05:00:50|85901.2|85851.2|85903.5|85853.5|85904.3|85854.3|85901.2|85851.2|49
1627534860000|2021-07-29 05:01:00|85903.2|85853.2|85905.1|85855.1|85907|85857|85902.9|85852.9|44
1627534870000|2021-07-29 05:01:10|85905.2|85855.2|85904|85854|85905.2|85855.2|85903.4|85853.4|37
1627534880000|2021-07-29 05:01:20|85903.5|85853.5|85904.2|85854.2|85904.6|85854.6|85903.2|85853.2|39
1627534890000|2021-07-29 05:01:30|85904|85854|85903.5|85853.5|85904.7|85854.7|85903.4|85853.4|33
1627534900000|2021-07-29 05:01:40|85903.6|85853.6|85905.1|85855.1|85906.1|85856.1|85903.6|85853.6|44
1627534910000|2021-07-29 05:01:50|85904.5|85854.5|85904.7|85854.7|85905.7|85855.7|85903.8|85853.8|45
1627534920000|2021-07-29 05:02:00|85904.8|85854.8|85904.9|85854.9|85905.5|85855.5|85904.1|85854.1|30
1627534930000|2021-07-29 05:02:10|85904.8|85854.8|85905.6|85855.6|85906.1|85856.1|85904.3|85854.3|39
1627534940000|2021-07-29 05:02:20|85905.3|85855.3|85904.6|85854.6|85905.9|85855.9|85903.9|85853.9|63
1627534950000|2021-07-29 05:02:30|85904.4|85854.4|85906.3|85856.3|85906.3|85856.3|85904.3|85854.3|55
1627534960000|2021-07-29 05:02:40|85906.2|85856.2|85908.1|85858.1|85909.8|85859.8|85905|85855|62
1627534970000|2021-07-29 05:02:50|85908.4|85858.4|85907.9|85857.9|85910.4|85860.4|85907.4|85857.4|65
1627534980000|2021-07-29 05:03:00|85908.5|85858.5|85909.6|85859.6|85911.4|85861.4|85908|85858|55
1627534990000|2021-07-29 05:03:10|85909.4|85859.4|85907.5|85857.5|85909.4|85859.4|85906.8|85856.8|41
1627535000000|2021-07-29 05:03:20|85908.2|85858.2|85906.1|85856.1|85908.6|85858.6|85905.9|85855.9|24
1627535010000|2021-07-29 05:03:30|85906|85856|85909.8|85859.8|85910.6|85860.6|85906|85856|47
1627535020000|2021-07-29 05:03:40|85910.2|85860.2|85908|85858|85910.8|85860.8|85905.3|85855.3|46
1627535030000|2021-07-29 05:03:50|85908.2|85858.2|85908.7|85858.7|85909.9|85859.9|85907.3|85857.3|37
1627535040000|2021-07-29 05:04:00|85908.4|85858.4|85910.3|85860.3|85911.1|85861.1|85906.9|85856.9|63
1627535050000|2021-07-29 05:04:10|85910.5|85860.5|85910.1|85860.1|85910.8|85860.8|85907.1|85857.1|43
1627535060000|2021-07-29 05:04:20|85910|85860|85911|85861|85912.2|85862.2|85910|85860|28
1627535070000|2021-07-29 05:04:30|85910.9|85860.9|85910.9|85860.9|85911.2|85861.2|85910.5|85860.5|29
1627535080000|2021-07-29 05:04:40|85910.4|85860.4|85914.8|85864.8|85914.8|85864.8|85910.4|85860.4|40
1627535090000|2021-07-29 05:04:50|85914.4|85864.4|85911.4|85861.4|85914.4|85864.4|85910.9|85860.9|27
1627535100000|2021-07-29 05:05:00|85911.3|85861.3|85914.2|85864.2|85915|85865|85910.5|85860.5|56
1627535110000|2021-07-29 05:05:10|85914.1|85864.1|85912.1|85862.1|85917.1|85867.1|85911.5|85861.5|56
1627535120000|2021-07-29 05:05:20|85911.8|85861.8|85911.5|85861.5|85912.1|85862.1|85910.4|85860.4|39
1627535130000|2021-07-29 05:05:30|85911.2|85861.2|85912.8|85862.8|85913.4|85863.4|85911.2|85861.2|28
1627535140000|2021-07-29 05:05:40|85912.7|85862.7|85913.9|85863.9|85914.3|85864.3|85912.2|85862.2|33
1627535150000|2021-07-29 05:05:50|85913.7|85863.7|85913.6|85863.6|85915.6|85865.6|85913.3|85863.3|28
1627535160000|2021-07-29 05:06:00|85913.4|85863.4|85913.5|85863.5|85914.2|85864.2|85913.3|85863.3|29
1627535170000|2021-07-29 05:06:10|85913.4|85863.4|85913.4|85863.4|85914.7|85864.7|85912.8|85862.8|35
1627535180000|2021-07-29 05:06:20|85913.3|85863.3|85914|85864|85914|85864|85912.6|85862.6|22
1627535190000|2021-07-29 05:06:30|85913.8|85863.8|85915.4|85865.4|85915.5|85865.5|85912.6|85862.6|31
1627535200000|2021-07-29 05:06:40|85915.3|85865.3|85915.5|85865.5|85917.8|85867.8|85914.9|85864.9|48
1627535210000|2021-07-29 05:06:50|85915.4|85865.4|85912.3|85862.3|85915.7|85865.7|85910.9|85860.9|66
1627535220000|2021-07-29 05:07:00|85912.6|85862.6|85913.9|85863.9|85914.4|85864.4|85912.3|85862.3|57
1627535230000|2021-07-29 05:07:10|85914.1|85864.1|85914.9|85864.9|85915.7|85865.7|85913.1|85863.1|42
1627535240000|2021-07-29 05:07:20|85916.7|85866.7|85915.5|85865.5|85917.7|85867.7|85914.9|85864.9|49
1627535250000|2021-07-29 05:07:30|85915.4|85865.4|85914.5|85864.5|85915.9|85865.9|85914.2|85864.2|36
1627535260000|2021-07-29 05:07:40|85914.3|85864.3|85913.2|85863.2|85915.5|85865.5|85913|85863|44
1627535270000|2021-07-29 05:07:50|85912|85862|85912.4|85862.4|85913.9|85863.9|85912|85862|54
1627535280000|2021-07-29 05:08:00|85912.5|85862.5|85911.6|85861.6|85914.5|85864.5|85910.7|85860.7|63
1627535290000|2021-07-29 05:08:10|85911.7|85861.7|85915.3|85865.3|85915.8|85865.8|85911.4|85861.4|55
1627535300000|2021-07-29 05:08:20|85915.6|85865.6|85914.5|85864.5|85915.7|85865.7|85913.1|85863.1|30
1627535310000|2021-07-29 05:08:30|85914.6|85864.6|85913.4|85863.4|85914.8|85864.8|85913.2|85863.2|19
1627535320000|2021-07-29 05:08:40|85913.7|85863.7|85913.2|85863.2|85914.2|85864.2|85912.5|85862.5|33
1627535330000|2021-07-29 05:08:50|85913|85863|85914.8|85864.8|85915|85865|85912.9|85862.9|51
1627535340000|2021-07-29 05:09:00|85914.5|85864.5|85915.4|85865.4|85915.8|85865.8|85913.6|85863.6|49
1627535350000|2021-07-29 05:09:10|85915.3|85865.3|85913.1|85863.1|85915.7|85865.7|85913.1|85863.1|34
1627535360000|2021-07-29 05:09:20|85913.5|85863.5|85913|85863|85913.9|85863.9|85913|85863|33
1627535370000|2021-07-29 05:09:30|85913.2|85863.2|85915.2|85865.2|85915.4|85865.4|85912.9|85862.9|31
1627535380000|2021-07-29 05:09:40|85915.4|85865.4|85915.2|85865.2|85915.7|85865.7|85914.6|85864.6|31
1627535390000|2021-07-29 05:09:50|85915.1|85865.1|85914|85864|85918.7|85868.7|85913.1|85863.1|40
1627535400000|2021-07-29 05:10:00|85913.8|85863.8|85909.5|85859.5|85914.2|85864.2|85908.9|85858.9|59
1627535410000|2021-07-29 05:10:10|85909.4|85859.4|85909|85859|85910.5|85860.5|85908.5|85858.5|38
1627535420000|2021-07-29 05:10:20|85908.6|85858.6|85911.1|85861.1|85911.7|85861.7|85907.8|85857.8|47
1627535430000|2021-07-29 05:10:30|85911.2|85861.2|85909.9|85859.9|85912.8|85862.8|85908.7|85858.7|39
1627535440000|2021-07-29 05:10:40|85910.2|85860.2|85911.4|85861.4|85913.9|85863.9|85909.7|85859.7|59
1627535450000|2021-07-29 05:10:50|85911.3|85861.3|85911.5|85861.5|85913.5|85863.5|85910.8|85860.8|63
1627535460000|2021-07-29 05:11:00|85911.8|85861.8|85911.9|85861.9|85912.8|85862.8|85911|85861|27
1627535470000|2021-07-29 05:11:10|85911.4|85861.4|85911.1|85861.1|85911.9|85861.9|85911.1|85861.1|19
1627535480000|2021-07-29 05:11:20|85911.2|85861.2|85912.8|85862.8|85913.3|85863.3|85910.7|85860.7|19
1627535490000|2021-07-29 05:11:30|85913.2|85863.2|85913|85863|85914|85864|85912.2|85862.2|51
1627535500000|2021-07-29 05:11:40|85912.1|85862.1|85913.3|85863.3|85914.2|85864.2|85911.4|85861.4|37
1627535510000|2021-07-29 05:11:50|85914|85864|85911.2|85861.2|85914|85864|85910.6|85860.6|23
1627535520000|2021-07-29 05:12:00|85911.7|85861.7|85911.2|85861.2|85912.2|85862.2|85910.6|85860.6|43
1627535530000|2021-07-29 05:12:10|85910.9|85860.9|85909.9|85859.9|85910.9|85860.9|85909.7|85859.7|29
1627535540000|2021-07-29 05:12:20|85909.8|85859.8|85911.4|85861.4|85911.6|85861.6|85909.6|85859.6|18
1627535550000|2021-07-29 05:12:30|85910.7|85860.7|85912.2|85862.2|85912.2|85862.2|85910.3|85860.3|27
1627535560000|2021-07-29 05:12:40|85911.9|85861.9|85911.2|85861.2|85911.9|85861.9|85910.8|85860.8|27
1627535570000|2021-07-29 05:12:50|85911.3|85861.3|85911.1|85861.1|85911.6|85861.6|85910.7|85860.7|14
1627535580000|2021-07-29 05:13:00|85910.8|85860.8|85911.1|85861.1|85911.1|85861.1|85909.7|85859.7|34
1627535590000|2021-07-29 05:13:10|85911|85861|85910.4|85860.4|85912.4|85862.4|85909.8|85859.8|25
1627535600000|2021-07-29 05:13:20|85910.5|85860.5|85912.7|85862.7|85912.7|85862.7|85910.4|85860.4|29
1627535610000|2021-07-29 05:13:30|85912.6|85862.6|85912.8|85862.8|85912.8|85862.8|85911.5|85861.5|5
1627535620000|2021-07-29 05:13:40|85913.9|85863.9|85908.1|85858.1|85913.9|85863.9|85906.9|85856.9|45
1627535630000|2021-07-29 05:13:50|85908.3|85858.3|85908.7|85858.7|85909.1|85859.1|85907.6|85857.6|29
1627535640000|2021-07-29 05:14:00|85908.8|85858.8|85905.8|85855.8|85908.9|85858.9|85905.6|85855.6|39
1627535650000|2021-07-29 05:14:10|85905.7|85855.7|85907.1|85857.1|85907.1|85857.1|85904.8|85854.8|37
1627535660000|2021-07-29 05:14:20|85906.7|85856.7|85908.7|85858.7|85908.9|85858.9|85906.3|85856.3|44
1627535670000|2021-07-29 05:14:30|85908.8|85858.8|85909.3|85859.3|85909.5|85859.5|85908.1|85858.1|33
1627535680000|2021-07-29 05:14:40|85909.4|85859.4|85908.2|85858.2|85909.4|85859.4|85906.5|85856.5|33
1627535690000|2021-07-29 05:14:50|85908.5|85858.5|85908|85858|85908.9|85858.9|85907.7|85857.7|35
1627535700000|2021-07-29 05:15:00|85907.7|85857.7|85908.3|85858.3|85908.8|85858.8|85907.5|85857.5|35
1627535710000|2021-07-29 05:15:10|85908.6|85858.6|85910.1|85860.1|85910.1|85860.1|85908.6|85858.6|33
1627535720000|2021-07-29 05:15:20|85909|85859|85910.7|85860.7|85911.3|85861.3|85909|85859|32
1627535730000|2021-07-29 05:15:30|85910.8|85860.8|85910|85860|85911.2|85861.2|85909|85859|30
1627535740000|2021-07-29 05:15:40|85910.1|85860.1|85909|85859|85910.1|85860.1|85908.1|85858.1|20
1627535750000|2021-07-29 05:15:50|85908.7|85858.7|85908.9|85858.9|85909.6|85859.6|85908.1|85858.1|30
1627535760000|2021-07-29 05:16:00|85908.7|85858.7|85905.6|85855.6|85909.1|85859.1|85905.2|85855.2|51
1627535770000|2021-07-29 05:16:10|85905.8|85855.8|85905.2|85855.2|85906.5|85856.5|85904.9|85854.9|50
1627535780000|2021-07-29 05:16:20|85905.1|85855.1|85906.4|85856.4|85906.6|85856.6|85904.7|85854.7|28
1627535790000|2021-07-29 05:16:30|85905.8|85855.8|85907.3|85857.3|85907.4|85857.4|85905.5|85855.5|54
1627535800000|2021-07-29 05:16:40|85907.6|85857.6|85906.4|85856.4|85907.6|85857.6|85905.9|85855.9|31
1627535810000|2021-07-29 05:16:50|85906.6|85856.6|85905.5|85855.5|85908|85858|85905|85855|35
1627535820000|2021-07-29 05:17:00|85905.8|85855.8|85905.4|85855.4|85907.2|85857.2|85904.8|85854.8|34
1627535830000|2021-07-29 05:17:10|85905.5|85855.5|85905.1|85855.1|85905.5|85855.5|85904.9|85854.9|28
1627535840000|2021-07-29 05:17:20|85905.2|85855.2|85907.2|85857.2|85907.4|85857.4|85904.9|85854.9|40
1627535850000|2021-07-29 05:17:30|85907.1|85857.1|85905.2|85855.2|85907.1|85857.1|85905.1|85855.1|23
1627535860000|2021-07-29 05:17:40|85905.6|85855.6|85903.1|85853.1|85906.8|85856.8|85902.6|85852.6|46
1627535870000|2021-07-29 05:17:50|85905.3|85855.3|85903.3|85853.3|85906.7|85856.7|85903.3|85853.3|34
1627535880000|2021-07-29 05:18:00|85903.4|85853.4|85902.7|85852.7|85903.4|85853.4|85901.9|85851.9|45
1627535890000|2021-07-29 05:18:10|85902.6|85852.6|85906.8|85856.8|85906.8|85856.8|85902.4|85852.4|58
1627535900000|2021-07-29 05:18:20|85907.2|85857.2|85905.9|85855.9|85907.2|85857.2|85904.5|85854.5|33
1627535910000|2021-07-29 05:18:30|85905.8|85855.8|85904.5|85854.5|85906.5|85856.5|85904.4|85854.4|41
1627535920000|2021-07-29 05:18:40|85904.1|85854.1|85906.9|85856.9|85906.9|85856.9|85904|85854|36
1627535930000|2021-07-29 05:18:50|85906.5|85856.5|85907|85857|85907.4|85857.4|85905.2|85855.2|40
1627535940000|2021-07-29 05:19:00|85906.7|85856.7|85906.1|85856.1|85907.3|85857.3|85905.9|85855.9|46
1627535950000|2021-07-29 05:19:10|85906.7|85856.7|85900.8|85850.8|85907.6|85857.6|85900.8|85850.8|32
1627535960000|2021-07-29 05:19:20|85903.1|85853.1|85904|85854|85904.8|85854.8|85901.6|85851.6|65
1627535970000|2021-07-29 05:19:30|85903.3|85853.3|85908.5|85858.5|85908.5|85858.5|85903.1|85853.1|71
1627535980000|2021-07-29 05:19:40|85908.7|85858.7|85905.4|85855.4|85908.7|85858.7|85904.6|85854.6|42
1627535990000|2021-07-29 05:19:50|85904.5|85854.5|85909.6|85859.6|85909.9|85859.9|85904.5|85854.5|54
1627536000000|2021-07-29 05:20:00|85909.7|85859.7|85906.8|85856.8|85909.7|85859.7|85906.1|85856.1|52
1627536010000|2021-07-29 05:20:10|85906.2|85856.2|85908.6|85858.6|85908.9|85858.9|85906|85856|51
1627536020000|2021-07-29 05:20:20|85908.3|85858.3|85910.3|85860.3|85910.5|85860.5|85908|85858|36
1627536030000|2021-07-29 05:20:30|85910.1|85860.1|85910.7|85860.7|85911.2|85861.2|85909.7|85859.7|32
1627536040000|2021-07-29 05:20:40|85910.8|85860.8|85908.3|85858.3|85910.8|85860.8|85908.3|85858.3|21
1627536050000|2021-07-29 05:20:50|85908.8|85858.8|85908.2|85858.2|85909.8|85859.8|85907.5|85857.5|43
1627536060000|2021-07-29 05:21:00|85908.9|85858.9|85905.9|85855.9|85908.9|85858.9|85905.5|85855.5|59
1627536070000|2021-07-29 05:21:10|85905.8|85855.8|85904.8|85854.8|85906.1|85856.1|85904.8|85854.8|38
1627536080000|2021-07-29 05:21:20|85904.6|85854.6|85905.5|85855.5|85906.3|85856.3|85904.6|85854.6|35
1627536090000|2021-07-29 05:21:30|85905.2|85855.2|85905.4|85855.4|85907.3|85857.3|85905.1|85855.1|27
1627536100000|2021-07-29 05:21:40|85905.2|85855.2|85904.7|85854.7|85905.9|85855.9|85904|85854|13
1627536110000|2021-07-29 05:21:50|85904.9|85854.9|85904.9|85854.9|85907|85857|85904.6|85854.6|40
1627536120000|2021-07-29 05:22:00|85905.2|85855.2|85905.7|85855.7|85906.3|85856.3|85904.7|85854.7|42
1627536130000|2021-07-29 05:22:10|85906|85856|85905|85855|85906.1|85856.1|85904.6|85854.6|44
1627536140000|2021-07-29 05:22:20|85905.2|85855.2|85906|85856|85907.3|85857.3|85905.1|85855.1|40
1627536150000|2021-07-29 05:22:30|85906.1|85856.1|85906.6|85856.6|85906.8|85856.8|85905.6|85855.6|36
1627536160000|2021-07-29 05:22:40|85905.7|85855.7|85906.7|85856.7|85906.8|85856.8|85905|85855|18
1627536170000|2021-07-29 05:22:50|85905.9|85855.9|85906|85856|85906.6|85856.6|85905.6|85855.6|42
1627536180000|2021-07-29 05:23:00|85905.9|85855.9|85904.8|85854.8|85906.3|85856.3|85904.3|85854.3|50
1627536190000|2021-07-29 05:23:10|85905|85855|85905.5|85855.5|85906|85856|85902.4|85852.4|34
1627536200000|2021-07-29 05:23:20|85905.1|85855.1|85906.2|85856.2|85907.7|85857.7|85903.8|85853.8|40
1627536210000|2021-07-29 05:23:30|85906.8|85856.8|85908.2|85858.2|85908.4|85858.4|85905.8|85855.8|50
1627536220000|2021-07-29 05:23:40|85908.3|85858.3|85908.5|85858.5|85908.9|85858.9|85907.4|85857.4|21
1627536230000|2021-07-29 05:23:50|85908|85858|85909.2|85859.2|85909.6|85859.6|85907.7|85857.7|24
1627536240000|2021-07-29 05:24:00|85909|85859|85905.7|85855.7|85909|85859|85901.8|85851.8|50
1627536250000|2021-07-29 05:24:10|85905.5|85855.5|85906.2|85856.2|85907.1|85857.1|85904.9|85854.9|45
1627536260000|2021-07-29 05:24:20|85906.1|85856.1|85905.8|85855.8|85907|85857|85905.8|85855.8|49
1627536270000|2021-07-29 05:24:30|85905.9|85855.9|85905.2|85855.2|85906.5|85856.5|85904.4|85854.4|42
1627536280000|2021-07-29 05:24:40|85905.3|85855.3|85906.1|85856.1|85908.6|85858.6|85904.3|85854.3|35
1627536290000|2021-07-29 05:24:50|85906.6|85856.6|85908.3|85858.3|85909.6|85859.6|85906.3|85856.3|39
1627536300000|2021-07-29 05:25:00|85908.2|85858.2|85906.9|85856.9|85908.9|85858.9|85906.9|85856.9|30
1627536310000|2021-07-29 05:25:10|85907.4|85857.4|85907.9|85857.9|85908.7|85858.7|85907.1|85857.1|19
1627536320000|2021-07-29 05:25:20|85908|85858|85907.9|85857.9|85908.8|85858.8|85905.7|85855.7|36
1627536330000|2021-07-29 05:25:30|85908|85858|85906.8|85856.8|85908.2|85858.2|85906.1|85856.1|23
1627536340000|2021-07-29 05:25:40|85906.7|85856.7|85903.1|85853.1|85907.3|85857.3|85902.4|85852.4|41
1627536350000|2021-07-29 05:25:50|85903.5|85853.5|85903.4|85853.4|85903.8|85853.8|85901.4|85851.4|31
1627536360000|2021-07-29 05:26:00|85903.3|85853.3|85902.4|85852.4|85903.5|85853.5|85901.1|85851.1|50
1627536370000|2021-07-29 05:26:10|85902.7|85852.7|85903.8|85853.8|85904.3|85854.3|85902.4|85852.4|23
1627536380000|2021-07-29 05:26:20|85903.6|85853.6|85903.3|85853.3|85904.1|85854.1|85903.3|85853.3|18
1627536390000|2021-07-29 05:26:30|85903.4|85853.4|85894.7|85844.7|85903.4|85853.4|85894.5|85844.5|48
1627536400000|2021-07-29 05:26:40|85896.1|85846.1|85895|85845|85897|85847|85894.6|85844.6|58
1627536410000|2021-07-29 05:26:50|85894.9|85844.9|85894.9|85844.9|85896|85846|85893.7|85843.7|58
1627536420000|2021-07-29 05:27:00|85894.8|85844.8|85897|85847|85897.7|85847.7|85894.8|85844.8|42
1627536430000|2021-07-29 05:27:10|85896.8|85846.8|85897.8|85847.8|85899.7|85849.7|85896.6|85846.6|52
1627536440000|2021-07-29 05:27:20|85897.2|85847.2|85896.1|85846.1|85898.8|85848.8|85895.6|85845.6|68
1627536450000|2021-07-29 05:27:30|85896.2|85846.2|85894.4|85844.4|85896.3|85846.3|85893.3|85843.3|63
1627536460000|2021-07-29 05:27:40|85894.5|85844.5|85893.9|85843.9|85895|85845|85893.1|85843.1|48
1627536470000|2021-07-29 05:27:50|85893.8|85843.8|85893.9|85843.9|85894.8|85844.8|85893.1|85843.1|42
1627536480000|2021-07-29 05:28:00|85894|85844|85893.8|85843.8|85895.9|85845.9|85893.7|85843.7|44
1627536490000|2021-07-29 05:28:10|85894|85844|85895|85845|85896.3|85846.3|85893.6|85843.6|53
1627536500000|2021-07-29 05:28:20|85894.9|85844.9|85894.8|85844.8|85896.5|85846.5|85893.6|85843.6|71
1627536510000|2021-07-29 05:28:30|85894.6|85844.6|85893.8|85843.8|85895.7|85845.7|85893.4|85843.4|54
1627536520000|2021-07-29 05:28:40|85893.7|85843.7|85899.8|85849.8|85901.6|85851.6|85893.4|85843.4|41
1627536530000|2021-07-29 05:28:50|85899.2|85849.2|85899.5|85849.5|85899.5|85849.5|85896.9|85846.9|55
1627536540000|2021-07-29 05:29:00|85900.1|85850.1|85897.9|85847.9|85900.1|85850.1|85897.3|85847.3|40
1627536550000|2021-07-29 05:29:10|85897.8|85847.8|85900.3|85850.3|85900.8|85850.8|85894.1|85844.1|55
1627536560000|2021-07-29 05:29:20|85900|85850|85900.5|85850.5|85901.9|85851.9|85899.5|85849.5|40
1627536570000|2021-07-29 05:29:30|85900.4|85850.4|85899.3|85849.3|85900.7|85850.7|85898.9|85848.9|39
1627536580000|2021-07-29 05:29:40|85899|85849|85899.9|85849.9|85900.3|85850.3|85898.8|85848.8|28
1627536590000|2021-07-29 05:29:50|85899.6|85849.6|85899.9|85849.9|85900.8|85850.8|85899|85849|35
1627536600000|2021-07-29 05:30:00|85901.1|85851.1|85899.3|85849.3|85901.6|85851.6|85899.3|85849.3|53
1627536610000|2021-07-29 05:30:10|85900.5|85850.5|85899.3|85849.3|85900.6|85850.6|85897.6|85847.6|54
1627536620000|2021-07-29 05:30:20|85899.4|85849.4|85898.6|85848.6|85900.2|85850.2|85897.7|85847.7|50
1627536630000|2021-07-29 05:30:30|85898.5|85848.5|85899.7|85849.7|85900.4|85850.4|85895.3|85845.3|58
1627536640000|2021-07-29 05:30:40|85900.1|85850.1|85894.9|85844.9|85900.3|85850.3|85894.7|85844.7|56
1627536650000|2021-07-29 05:30:50|85895|85845|85895.7|85845.7|85895.7|85845.7|85894.4|85844.4|29
1627536660000|2021-07-29 05:31:00|85896.4|85846.4|85895.3|85845.3|85896.5|85846.5|85894.4|85844.4|34
1627536670000|2021-07-29 05:31:10|85895.4|85845.4|85896.5|85846.5|85896.6|85846.6|85895.1|85845.1|41
1627536680000|2021-07-29 05:31:20|85895.5|85845.5|85896.7|85846.7|85896.9|85846.9|85894.8|85844.8|39
1627536690000|2021-07-29 05:31:30|85896.6|85846.6|85895.7|85845.7|85896.6|85846.6|85894.6|85844.6|41
1627536700000|2021-07-29 05:31:40|85895.8|85845.8|85894.9|85844.9|85896.5|85846.5|85894.4|85844.4|40
1627536710000|2021-07-29 05:31:50|85896.3|85846.3|85895.7|85845.7|85896.3|85846.3|85890.2|85840.2|49
1627536720000|2021-07-29 05:32:00|85895.6|85845.6|85892.6|85842.6|85896.2|85846.2|85892.6|85842.6|33
1627536730000|2021-07-29 05:32:10|85892.5|85842.5|85891.8|85841.8|85892.5|85842.5|85891.2|85841.2|35
1627536740000|2021-07-29 05:32:20|85891.7|85841.7|85891.8|85841.8|85892.7|85842.7|85891.3|85841.3|40
1627536750000|2021-07-29 05:32:30|85891.7|85841.7|85892.8|85842.8|85893|85843|85891.7|85841.7|39
1627536760000|2021-07-29 05:32:40|85892.9|85842.9|85893.4|85843.4|85895.3|85845.3|85892.9|85842.9|46
1627536770000|2021-07-29 05:32:50|85893.5|85843.5|85895.4|85845.4|85895.4|85845.4|85893.1|85843.1|33
1627536780000|2021-07-29 05:33:00|85895.3|85845.3|85893.3|85843.3|85896.3|85846.3|85891.7|85841.7|46
1627536790000|2021-07-29 05:33:10|85893.5|85843.5|85890.7|85840.7|85895.6|85845.6|85890.7|85840.7|39
1627536800000|2021-07-29 05:33:20|85892.1|85842.1|85890.4|85840.4|85894|85844|85890.4|85840.4|59
1627536810000|2021-07-29 05:33:30|85891.6|85841.6|85891.9|85841.9|85893.9|85843.9|85891.2|85841.2|41
1627536820000|2021-07-29 05:33:40|85892|85842|85891.4|85841.4|85892.4|85842.4|85890.6|85840.6|37
1627536830000|2021-07-29 05:33:50|85891.6|85841.6|85889.9|85839.9|85891.8|85841.8|85889.3|85839.3|28
1627536840000|2021-07-29 05:34:00|85889.5|85839.5|85896.4|85846.4|85896.4|85846.4|85889.4|85839.4|25
1627536850000|2021-07-29 05:34:10|85896.1|85846.1|85895.6|85845.6|85897.4|85847.4|85895|85845|41
1627536860000|2021-07-29 05:34:20|85895.7|85845.7|85894.4|85844.4|85895.7|85845.7|85893.2|85843.2|44
1627536870000|2021-07-29 05:34:30|85894.2|85844.2|85895|85845|85895.8|85845.8|85893.8|85843.8|58
1627536880000|2021-07-29 05:34:40|85895.3|85845.3|85896.2|85846.2|85896.3|85846.3|85894.6|85844.6|20
1627536890000|2021-07-29 05:34:50|85896.1|85846.1|85895.1|85845.1|85896.2|85846.2|85894|85844|28
1627536900000|2021-07-29 05:35:00|85895.6|85845.6|85896|85846|85896.3|85846.3|85894.1|85844.1|39
1627536910000|2021-07-29 05:35:10|85896.5|85846.5|85891.7|85841.7|85897|85847|85891|85841|56
1627536920000|2021-07-29 05:35:20|85891.8|85841.8|85891.1|85841.1|85892.5|85842.5|85889.8|85839.8|46
1627536930000|2021-07-29 05:35:30|85890.7|85840.7|85892.5|85842.5|85892.5|85842.5|85890|85840|24
1627536940000|2021-07-29 05:35:40|85892.3|85842.3|85892.1|85842.1|85892.5|85842.5|85891|85841|37
1627536950000|2021-07-29 05:35:50|85891.6|85841.6|85892.5|85842.5|85892.9|85842.9|85890.7|85840.7|23
1627536960000|2021-07-29 05:36:00|85892.7|85842.7|85891.4|85841.4|85892.8|85842.8|85890.4|85840.4|34
1627536970000|2021-07-29 05:36:10|85892.6|85842.6|85892.2|85842.2|85893.7|85843.7|85891.2|85841.2|55
1627536980000|2021-07-29 05:36:20|85892.4|85842.4|85892.3|85842.3|85892.5|85842.5|85890.7|85840.7|35
1627536990000|2021-07-29 05:36:30|85891.9|85841.9|85891.6|85841.6|85892.7|85842.7|85891.1|85841.1|26
1627537000000|2021-07-29 05:36:40|85891.2|85841.2|85891.7|85841.7|85892|85842|85888.5|85838.5|36
1627537010000|2021-07-29 05:36:50|85891.5|85841.5|85891.7|85841.7|85893.5|85843.5|85891.1|85841.1|42
1627537020000|2021-07-29 05:37:00|85891.6|85841.6|85894.4|85844.4|85895.1|85845.1|85890.7|85840.7|43
1627537030000|2021-07-29 05:37:10|85894|85844|85895.4|85845.4|85895.4|85845.4|85891.9|85841.9|47
1627537040000|2021-07-29 05:37:20|85894.6|85844.6|85893.7|85843.7|85895.6|85845.6|85893.2|85843.2|46
1627537050000|2021-07-29 05:37:30|85894.1|85844.1|85897.8|85847.8|85897.8|85847.8|85892.7|85842.7|55
1627537060000|2021-07-29 05:37:40|85898.1|85848.1|85901|85851|85902.4|85852.4|85898.1|85848.1|55
1627537070000|2021-07-29 05:37:50|85901.2|85851.2|85903.4|85853.4|85903.8|85853.8|85900.7|85850.7|41
1627537080000|2021-07-29 05:38:00|85903.2|85853.2|85907.3|85857.3|85907.8|85857.8|85903.2|85853.2|46
1627537090000|2021-07-29 05:38:10|85907|85857|85905.7|85855.7|85907.2|85857.2|85905.4|85855.4|33
1627537100000|2021-07-29 05:38:20|85904.3|85854.3|85897|85847|85904.4|85854.4|85895.7|85845.7|41
1627537110000|2021-07-29 05:38:30|85897.9|85847.9|85897.4|85847.4|85899.1|85849.1|85889.5|85839.5|37
1627537120000|2021-07-29 05:38:40|85898.5|85848.5|85898.2|85848.2|85899.1|85849.1|85897.5|85847.5|23
1627537130000|2021-07-29 05:38:50|85897.7|85847.7|85893.7|85843.7|85897.7|85847.7|85892.9|85842.9|37
1627537140000|2021-07-29 05:39:00|85892.2|85842.2|85883.6|85833.6|85897.8|85847.8|85882.9|85832.9|46
1627537150000|2021-07-29 05:39:10|85882.5|85832.5|85862.9|85812.9|85882.9|85832.9|85862.9|85812.9|50
1627537160000|2021-07-29 05:39:20|85862.7|85812.7|85852.3|85802.3|85868|85818|85850.6|85800.6|44
1627537170000|2021-07-29 05:39:30|85852.2|85802.2|85844.7|85794.7|85853|85803|85844.5|85794.5|52
1627537180000|2021-07-29 05:39:40|85844.9|85794.9|85845.8|85795.8|85849.4|85799.4|85844.6|85794.6|31
1627537190000|2021-07-29 05:39:50|85845.9|85795.9|85844.7|85794.7|85846.2|85796.2|85843.6|85793.6|28
1627537200000|2021-07-29 05:40:00|85845.9|85795.9|85839.4|85789.4|85855.3|85805.3|85839.4|85789.4|62
1627537210000|2021-07-29 05:40:10|85839.1|85789.1|85837.2|85787.2|85839.4|85789.4|85836.2|85786.2|50
1627537220000|2021-07-29 05:40:20|85837.1|85787.1|85834.2|85784.2|85838.1|85788.1|85833.4|85783.4|46
1627537230000|2021-07-29 05:40:30|85834.1|85784.1|85832.8|85782.8|85834.6|85784.6|85832.8|85782.8|48
1627537240000|2021-07-29 05:40:40|85832.7|85782.7|85836.1|85786.1|85836.3|85786.3|85832.7|85782.7|35
1627537250000|2021-07-29 05:40:50|85836|85786|85835.8|85785.8|85837.2|85787.2|85835.5|85785.5|43
1627537260000|2021-07-29 05:41:00|85835.7|85785.7|85834.5|85784.5|85835.7|85785.7|85834.1|85784.1|30
1627537270000|2021-07-29 05:41:10|85834.4|85784.4|85832.7|85782.7|85836|85786|85831.3|85781.3|47
1627537280000|2021-07-29 05:41:20|85832.5|85782.5|85831.7|85781.7|85833.3|85783.3|85831.2|85781.2|44
1627537290000|2021-07-29 05:41:30|85831.6|85781.6|85830|85780|85831.7|85781.7|85830|85780|26
1627537300000|2021-07-29 05:41:40|85830.4|85780.4|85830|85780|85831|85781|85829|85779|19
1627537310000|2021-07-29 05:41:50|85829.9|85779.9|85829.4|85779.4|85830.4|85780.4|85829.2|85779.2|23
1627537320000|2021-07-29 05:42:00|85829.7|85779.7|85826.2|85776.2|85829.7|85779.7|85823.9|85773.9|44
1627537330000|2021-07-29 05:42:10|85826.4|85776.4|85821.3|85771.3|85826.4|85776.4|85821.3|85771.3|44
1627537340000|2021-07-29 05:42:20|85821.4|85771.4|85822.8|85772.8|85822.8|85772.8|85821.1|85771.1|35
1627537350000|2021-07-29 05:42:30|85822.7|85772.7|85823.9|85773.9|85827.4|85777.4|85821.6|85771.6|36
1627537360000|2021-07-29 05:42:40|85823.3|85773.3|85823.7|85773.7|85824.1|85774.1|85823.3|85773.3|30
1627537370000|2021-07-29 05:42:50|85823.6|85773.6|85824.9|85774.9|85825|85775|85823.4|85773.4|27
1627537380000|2021-07-29 05:43:00|85824.5|85774.5|85827.4|85777.4|85827.9|85777.9|85823.3|85773.3|39
1627537390000|2021-07-29 05:43:10|85827.2|85777.2|85825.2|85775.2|85827.5|85777.5|85825.1|85775.1|38
1627537400000|2021-07-29 05:43:20|85825.3|85775.3|85825.5|85775.5|85825.9|85775.9|85824.8|85774.8|22
1627537410000|2021-07-29 05:43:30|85823.8|85773.8|85825|85775|85825.5|85775.5|85823.5|85773.5|34
1627537420000|2021-07-29 05:43:40|85824.9|85774.9|85826.5|85776.5|85827.1|85777.1|85824.8|85774.8|30
1627537430000|2021-07-29 05:43:50|85826.4|85776.4|85825.2|85775.2|85826.5|85776.5|85824.9|85774.9|25
1627537440000|2021-07-29 05:44:00|85824.7|85774.7|85826.4|85776.4|85827|85777|85824.7|85774.7|33
1627537450000|2021-07-29 05:44:10|85826.6|85776.6|85827.2|85777.2|85828.4|85778.4|85825.6|85775.6|32
1627537460000|2021-07-29 05:44:20|85827.4|85777.4|85826.3|85776.3|85827.8|85777.8|85825|85775|40
1627537470000|2021-07-29 05:44:30|85826.2|85776.2|85824.4|85774.4|85826.2|85776.2|85824|85774|23
1627537480000|2021-07-29 05:44:40|85824.3|85774.3|85826|85776|85826.4|85776.4|85824.2|85774.2|36
1627537490000|2021-07-29 05:44:50|85825.9|85775.9|85824.2|85774.2|85826.6|85776.6|85824.1|85774.1|39
1627537500000|2021-07-29 05:45:00|85825|85775|85825.1|85775.1|85825.6|85775.6|85824.1|85774.1|40
1627537510000|2021-07-29 05:45:10|85824.6|85774.6|85824.8|85774.8|85825.5|85775.5|85823.9|85773.9|38
1627537520000|2021-07-29 05:45:20|85824.7|85774.7|85825.2|85775.2|85825.4|85775.4|85824.4|85774.4|34
1627537530000|2021-07-29 05:45:30|85825.4|85775.4|85825.9|85775.9|85826.2|85776.2|85824.7|85774.7|31
1627537540000|2021-07-29 05:45:40|85825.4|85775.4|85827.2|85777.2|85827.2|85777.2|85825.2|85775.2|29
1627537550000|2021-07-29 05:45:50|85827.1|85777.1|85823.9|85773.9|85827.4|85777.4|85823.4|85773.4|36
1627537560000|2021-07-29 05:46:00|85823.8|85773.8|85823.6|85773.6|85825.1|85775.1|85823|85773|31
1627537570000|2021-07-29 05:46:10|85823.4|85773.4|85823.9|85773.9|85825.1|85775.1|85823.4|85773.4|25
1627537580000|2021-07-29 05:46:20|85824|85774|85823.8|85773.8|85824.9|85774.9|85823.3|85773.3|31
1627537590000|2021-07-29 05:46:30|85823.7|85773.7|85824|85774|85824.9|85774.9|85823.2|85773.2|33
1627537600000|2021-07-29 05:46:40|85824.2|85774.2|85825.2|85775.2|85825.2|85775.2|85823.8|85773.8|25
1627537610000|2021-07-29 05:46:50|85825.1|85775.1|85824.7|85774.7|85825.6|85775.6|85824|85774|38
1627537620000|2021-07-29 05:47:00|85824.6|85774.6|85826.4|85776.4|85826.4|85776.4|85823.9|85773.9|37
1627537630000|2021-07-29 05:47:10|85827.2|85777.2|85824.7|85774.7|85828.3|85778.3|85824|85774|38
1627537640000|2021-07-29 05:47:20|85824.6|85774.6|85824.2|85774.2|85824.9|85774.9|85823.8|85773.8|29
1627537650000|2021-07-29 05:47:30|85824|85774|85824.5|85774.5|85824.7|85774.7|85823.8|85773.8|26
1627537660000|2021-07-29 05:47:40|85824.6|85774.6|85823.3|85773.3|85824.9|85774.9|85823.1|85773.1|24
1627537670000|2021-07-29 05:47:50|85823.2|85773.2|85823.7|85773.7|85824.7|85774.7|85821.9|85771.9|40
1627537680000|2021-07-29 05:48:00|85823.3|85773.3|85821.9|85771.9|85825|85775|85821.9|85771.9|38
1627537690000|2021-07-29 05:48:10|85821.7|85771.7|85823.7|85773.7|85824.2|85774.2|85821.7|85771.7|30
1627537700000|2021-07-29 05:48:20|85824.2|85774.2|85823.4|85773.4|85824.3|85774.3|85823.4|85773.4|18
1627537710000|2021-07-29 05:48:30|85823.3|85773.3|85823.4|85773.4|85824.4|85774.4|85823.1|85773.1|12
1627537720000|2021-07-29 05:48:40|85823.6|85773.6|85824.3|85774.3|85825.5|85775.5|85823.6|85773.6|25
1627537730000|2021-07-29 05:48:50|85824.6|85774.6|85822.3|85772.3|85825.2|85775.2|85821.8|85771.8|35
1627537740000|2021-07-29 05:49:00|85822.1|85772.1|85824.4|85774.4|85824.5|85774.5|85821.5|85771.5|44
1627537750000|2021-07-29 05:49:10|85824.5|85774.5|85823.7|85773.7|85825.8|85775.8|85823|85773|34
1627537760000|2021-07-29 05:49:20|85823.6|85773.6|85827.9|85777.9|85828.2|85778.2|85823.6|85773.6|20
1627537770000|2021-07-29 05:49:30|85827.3|85777.3|85827|85777|85828.7|85778.7|85826.2|85776.2|15
1627537780000|2021-07-29 05:49:40|85827.3|85777.3|85826.7|85776.7|85827.7|85777.7|85826.1|85776.1|22
1627537790000|2021-07-29 05:49:50|85826.6|85776.6|85827.6|85777.6|85827.6|85777.6|85826.1|85776.1|43
1627537800000|2021-07-29 05:50:00|85827.8|85777.8|85827.6|85777.6|85828.2|85778.2|85826.8|85776.8|39
1627537810000|2021-07-29 05:50:10|85827.7|85777.7|85831.3|85781.3|85834.2|85784.2|85827.7|85777.7|47
1627537820000|2021-07-29 05:50:20|85831.1|85781.1|85831.3|85781.3|85831.7|85781.7|85831|85781|29
1627537830000|2021-07-29 05:50:30|85831.4|85781.4|85831.4|85781.4|85831.9|85781.9|85831.2|85781.2|24
1627537840000|2021-07-29 05:50:40|85831.5|85781.5|85832.1|85782.1|85832.3|85782.3|85830.9|85780.9|37
1627537850000|2021-07-29 05:50:50|85832.4|85782.4|85834.2|85784.2|85835|85785|85832|85782|43
1627537860000|2021-07-29 05:51:00|85834.3|85784.3|85834.4|85784.4|85835.4|85785.4|85834.1|85784.1|40
1627537870000|2021-07-29 05:51:10|85834.9|85784.9|85833.8|85783.8|85835.1|85785.1|85833.5|85783.5|26
1627537880000|2021-07-29 05:51:20|85833.7|85783.7|85833.9|85783.9|85834.5|85784.5|85832.5|85782.5|43
1627537890000|2021-07-29 05:51:30|85834.3|85784.3|85835|85785|85836.2|85786.2|85834.3|85784.3|49
1627537900000|2021-07-29 05:51:40|85834.7|85784.7|85835.3|85785.3|85835.3|85785.3|85833.7|85783.7|53
1627537910000|2021-07-29 05:51:50|85834.5|85784.5|85835.9|85785.9|85836.5|85786.5|85834|85784|43
1627537920000|2021-07-29 05:52:00|85838.1|85788.1|85835.6|85785.6|85838.3|85788.3|85835.6|85785.6|37
1627537930000|2021-07-29 05:52:10|85835|85785|85835.5|85785.5|85836.2|85786.2|85835|85785|31
1627537940000|2021-07-29 05:52:20|85835.4|85785.4|85835|85785|85836.4|85786.4|85835|85785|26
1627537950000|2021-07-29 05:52:30|85834.9|85784.9|85836.5|85786.5|85837.4|85787.4|85834.9|85784.9|41
1627537960000|2021-07-29 05:52:40|85836|85786|85835.4|85785.4|85836.4|85786.4|85834.9|85784.9|28
1627537970000|2021-07-29 05:52:50|85835.1|85785.1|85835|85785|85835.3|85785.3|85834.1|85784.1|14
1627537980000|2021-07-29 05:53:00|85835.1|85785.1|85835.3|85785.3|85835.3|85785.3|85834.4|85784.4|24
1627537990000|2021-07-29 05:53:10|85835.2|85785.2|85835.6|85785.6|85835.7|85785.7|85834.5|85784.5|23
1627538000000|2021-07-29 05:53:20|85835.4|85785.4|85834.4|85784.4|85835.4|85785.4|85834.2|85784.2|38
1627538010000|2021-07-29 05:53:30|85834.5|85784.5|85834.5|85784.5|85835.6|85785.6|85834.1|85784.1|45
1627538020000|2021-07-29 05:53:40|85834.2|85784.2|85834.9|85784.9|85834.9|85784.9|85833.8|85783.8|45
1627538030000|2021-07-29 05:53:50|85834.5|85784.5|85834.6|85784.6|85835.1|85785.1|85834.1|85784.1|30
1627538040000|2021-07-29 05:54:00|85834.9|85784.9|85835.3|85785.3|85835.3|85785.3|85834.5|85784.5|41
1627538050000|2021-07-29 05:54:10|85835.4|85785.4|85835.1|85785.1|85835.4|85785.4|85834.7|85784.7|34
1627538060000|2021-07-29 05:54:20|85835.2|85785.2|85834.6|85784.6|85835.7|85785.7|85834.4|85784.4|32
1627538070000|2021-07-29 05:54:30|85834.4|85784.4|85833|85783|85835|85785|85833|85783|31
1627538080000|2021-07-29 05:54:40|85833.3|85783.3|85834.3|85784.3|85835.4|85785.4|85833.1|85783.1|33
1627538090000|2021-07-29 05:54:50|85834.1|85784.1|85831.5|85781.5|85835|85785|85831.5|85781.5|51
1627538100000|2021-07-29 05:55:00|85831.7|85781.7|85833.6|85783.6|85833.6|85783.6|85831.6|85781.6|40
1627538110000|2021-07-29 05:55:10|85832.9|85782.9|85833.3|85783.3|85833.4|85783.4|85831.7|85781.7|46
1627538120000|2021-07-29 05:55:20|85833.7|85783.7|85833.6|85783.6|85834.2|85784.2|85833.3|85783.3|42
1627538130000|2021-07-29 05:55:30|85834|85784|85834.4|85784.4|85835.3|85785.3|85833.6|85783.6|40
1627538140000|2021-07-29 05:55:40|85834.5|85784.5|85834.7|85784.7|85835.2|85785.2|85834.5|85784.5|29
1627538150000|2021-07-29 05:55:50|85834.9|85784.9|85841|85791|85841|85791|85834.9|85784.9|39
1627538160000|2021-07-29 05:56:00|85840.9|85790.9|85842.1|85792.1|85845|85795|85839.1|85789.1|56
1627538170000|2021-07-29 05:56:10|85842.4|85792.4|85839.7|85789.7|85845.2|85795.2|85839.4|85789.4|44
1627538180000|2021-07-29 05:56:20|85839.5|85789.5|85840.7|85790.7|85841.4|85791.4|85838|85788|38
1627538190000|2021-07-29 05:56:30|85840.8|85790.8|85841.6|85791.6|85842|85792|85840.2|85790.2|29
1627538200000|2021-07-29 05:56:40|85841.4|85791.4|85840.7|85790.7|85841.6|85791.6|85840.2|85790.2|26
1627538210000|2021-07-29 05:56:50|85840.8|85790.8|85846.3|85796.3|85847.7|85797.7|85840.4|85790.4|44
1627538220000|2021-07-29 05:57:00|85845.9|85795.9|85846.5|85796.5|85846.6|85796.6|85845.2|85795.2|27
1627538230000|2021-07-29 05:57:10|85846.2|85796.2|85846.7|85796.7|85847.3|85797.3|85845.8|85795.8|30
1627538240000|2021-07-29 05:57:20|85847.1|85797.1|85847.5|85797.5|85849.5|85799.5|85846.3|85796.3|37
1627538250000|2021-07-29 05:57:30|85847.6|85797.6|85853.2|85803.2|85853.9|85803.9|85847.4|85797.4|29
1627538260000|2021-07-29 05:57:40|85853|85803|85852.5|85802.5|85853.5|85803.5|85851.1|85801.1|51
1627538270000|2021-07-29 05:57:50|85852.2|85802.2|85856.9|85806.9|85857.6|85807.6|85852.2|85802.2|38
1627538280000|2021-07-29 05:58:00|85856.3|85806.3|85856.8|85806.8|85857.4|85807.4|85854.9|85804.9|47
1627538290000|2021-07-29 05:58:10|85856.9|85806.9|85856.7|85806.7|85857|85807|85855.2|85805.2|36
1627538300000|2021-07-29 05:58:20|85856.6|85806.6|85858.2|85808.2|85858.8|85808.8|85855.6|85805.6|41
1627538310000|2021-07-29 05:58:30|85858.1|85808.1|85856.6|85806.6|85858.6|85808.6|85856.5|85806.5|41
1627538320000|2021-07-29 05:58:40|85856.7|85806.7|85856.4|85806.4|85858.1|85808.1|85856.2|85806.2|36
1627538330000|2021-07-29 05:58:50|85857.2|85807.2|85858|85808|85858.7|85808.7|85856.9|85806.9|35
1627538340000|2021-07-29 05:59:00|85858.1|85808.1|85859.8|85809.8|85859.9|85809.9|85857.2|85807.2|37
1627538350000|2021-07-29 05:59:10|85859.7|85809.7|85860.1|85810.1|85862.1|85812.1|85858.9|85808.9|52
1627538360000|2021-07-29 05:59:20|85860.4|85810.4|85858.9|85808.9|85860.7|85810.7|85858.9|85808.9|41
1627538370000|2021-07-29 05:59:30|85858.3|85808.3|85855.8|85805.8|85858.3|85808.3|85854.2|85804.2|46
1627538380000|2021-07-29 05:59:40|85855.7|85805.7|85855.1|85805.1|85856.9|85806.9|85853.9|85803.9|51
1627538390000|2021-07-29 05:59:50|85855.5|85805.5|85857|85807|85861.7|85811.7|85855.5|85805.5|46
1627538400000|2021-07-29 06:00:00|85856.9|85806.9|85875|85825|85875|85825|85855.8|85805.8|67
1627538410000|2021-07-29 06:00:10|85874.2|85824.2|85861.6|85811.6|85875.3|85825.3|85857.8|85807.8|72
1627538420000|2021-07-29 06:00:20|85861.7|85811.7|85865.3|85815.3|85870.2|85820.2|85859.9|85809.9|58
1627538430000|2021-07-29 06:00:30|85864|85814|85867.1|85817.1|85867.5|85817.5|85861.4|85811.4|47
1627538440000|2021-07-29 06:00:40|85867|85817|85864.7|85814.7|85867|85817|85864.3|85814.3|37
1627538450000|2021-07-29 06:00:50|85865.2|85815.2|85866|85816|85866.1|85816.1|85864|85814|44
1627538460000|2021-07-29 06:01:00|85865.1|85815.1|85857.2|85807.2|85866.2|85816.2|85856.4|85806.4|49
1627538470000|2021-07-29 06:01:10|85856.5|85806.5|85854.6|85804.6|85857.2|85807.2|85851.9|85801.9|48
1627538480000|2021-07-29 06:01:20|85854.5|85804.5|85851.7|85801.7|85855.2|85805.2|85851.5|85801.5|41
1627538490000|2021-07-29 06:01:30|85851.5|85801.5|85853.5|85803.5|85855|85805|85851.3|85801.3|28
1627538500000|2021-07-29 06:01:40|85853.6|85803.6|85851.8|85801.8|85853.7|85803.7|85851.4|85801.4|21
1627538510000|2021-07-29 06:01:50|85851.6|85801.6|85854.2|85804.2|85856|85806|85851.6|85801.6|36
1627538520000|2021-07-29 06:02:00|85854.3|85804.3|85848.9|85798.9|85855.9|85805.9|85848.9|85798.9|51
1627538530000|2021-07-29 06:02:10|85849|85799|85846.8|85796.8|85849.9|85799.9|85846.6|85796.6|45
1627538540000|2021-07-29 06:02:20|85846.9|85796.9|85843.6|85793.6|85846.9|85796.9|85842.4|85792.4|32
1627538550000|2021-07-29 06:02:30|85843.5|85793.5|85843.3|85793.3|85845.5|85795.5|85841|85791|50
1627538560000|2021-07-29 06:02:40|85843.8|85793.8|85844.4|85794.4|85847.2|85797.2|85842.9|85792.9|51
1627538570000|2021-07-29 06:02:50|85844.2|85794.2|85848.8|85798.8|85848.8|85798.8|85844.2|85794.2|42
1627538580000|2021-07-29 06:03:00|85848.7|85798.7|85844.6|85794.6|85848.7|85798.7|85842.5|85792.5|48
1627538590000|2021-07-29 06:03:10|85844.4|85794.4|85845.9|85795.9|85847.1|85797.1|85844.4|85794.4|40
1627538600000|2021-07-29 06:03:20|85846.2|85796.2|85842.4|85792.4|85846.4|85796.4|85841.7|85791.7|45
1627538610000|2021-07-29 06:03:30|85842.5|85792.5|85846|85796|85846.9|85796.9|85842.1|85792.1|33
1627538620000|2021-07-29 06:03:40|85847|85797|85847.1|85797.1|85847.5|85797.5|85846.3|85796.3|43
1627538630000|2021-07-29 06:03:50|85847.3|85797.3|85847.6|85797.6|85848.7|85798.7|85846.6|85796.6|47
1627538640000|2021-07-29 06:04:00|85847.7|85797.7|85851.5|85801.5|85851.8|85801.8|85846.4|85796.4|56
1627538650000|2021-07-29 06:04:10|85851.1|85801.1|85852.5|85802.5|85852.5|85802.5|85848.7|85798.7|39
1627538660000|2021-07-29 06:04:20|85852.4|85802.4|85851.8|85801.8|85852.4|85802.4|85851.2|85801.2|28
1627538670000|2021-07-29 06:04:30|85851.7|85801.7|85851.8|85801.8|85852|85802|85850.8|85800.8|34
1627538680000|2021-07-29 06:04:40|85852.1|85802.1|85847.9|85797.9|85854.7|85804.7|85847.9|85797.9|62
1627538690000|2021-07-29 06:04:50|85847.7|85797.7|85854.5|85804.5|85854.5|85804.5|85847.5|85797.5|48
1627538700000|2021-07-29 06:05:00|85854.3|85804.3|85854.6|85804.6|85854.7|85804.7|85852.3|85802.3|44
1627538710000|2021-07-29 06:05:10|85854.4|85804.4|85861.5|85811.5|85861.5|85811.5|85854.3|85804.3|46
1627538720000|2021-07-29 06:05:20|85861.9|85811.9|85857.7|85807.7|85862|85812|85857.3|85807.3|41
1627538730000|2021-07-29 06:05:30|85857.6|85807.6|85855.6|85805.6|85858.5|85808.5|85855.6|85805.6|31
1627538740000|2021-07-29 06:05:40|85854.8|85804.8|85852.8|85802.8|85854.9|85804.9|85851.1|85801.1|37
1627538750000|2021-07-29 06:05:50|85852.6|85802.6|85847.9|85797.9|85852.9|85802.9|85847.2|85797.2|40
1627538760000|2021-07-29 06:06:00|85846.8|85796.8|85856.7|85806.7|85859.4|85809.4|85846.8|85796.8|52
1627538770000|2021-07-29 06:06:10|85856.8|85806.8|85856.6|85806.6|85856.8|85806.8|85855.2|85805.2|22
1627538780000|2021-07-29 06:06:20|85856.4|85806.4|85856|85806|85856.4|85806.4|85855.2|85805.2|26
1627538790000|2021-07-29 06:06:30|85856.1|85806.1|85843.3|85793.3|85856.1|85806.1|85843.3|85793.3|50
1627538800000|2021-07-29 06:06:40|85843.6|85793.6|85840.2|85790.2|85844.8|85794.8|85835.3|85785.3|54
1627538810000|2021-07-29 06:06:50|85838.3|85788.3|85849.7|85799.7|85851.8|85801.8|85838.3|85788.3|63
1627538820000|2021-07-29 06:07:00|85849.8|85799.8|85847.4|85797.4|85852.4|85802.4|85847.4|85797.4|59
1627538830000|2021-07-29 06:07:10|85847.5|85797.5|85847.9|85797.9|85849.2|85799.2|85847.1|85797.1|43
1627538840000|2021-07-29 06:07:20|85847.7|85797.7|85848.6|85798.6|85851.4|85801.4|85847.1|85797.1|51
1627538850000|2021-07-29 06:07:30|85849.2|85799.2|85838|85788|85852.8|85814.1|85837.6|85787.6|60
1627538860000|2021-07-29 06:07:40|85836.7|85786.7|85840.5|85790.5|85842.3|85792.3|85836.7|85786.7|51
1627538870000|2021-07-29 06:07:50|85840.7|85790.7|85839.6|85789.6|85840.7|85790.7|85839.4|85789.4|27
1627538880000|2021-07-29 06:08:00|85840.3|85790.3|85846.1|85796.1|85849.3|85807.5|85832.3|85790.1|46
1627538890000|2021-07-29 06:08:10|85845.9|85795.9|85841.4|85791.4|85846.5|85796.5|85840.6|85790.6|43
1627538900000|2021-07-29 06:08:20|85841|85791|85841.3|85791.3|85841.3|85791.3|85838.2|85788.2|43
1627538910000|2021-07-29 06:08:30|85841.2|85791.2|85841.3|85791.3|85841.9|85791.9|85840.2|85790.2|28
1627538920000|2021-07-29 06:08:40|85841.4|85791.4|85844|85794|85845.3|85795.3|85840.9|85790.9|46
1627538930000|2021-07-29 06:08:50|85843|85793|85845.1|85795.1|85845.9|85795.9|85843|85793|33
1627538940000|2021-07-29 06:09:00|85845.4|85795.4|85844.9|85794.9|85847.8|85797.8|85843.1|85793.1|42
1627538950000|2021-07-29 06:09:10|85845|85795|85846.4|85796.4|85848.5|85798.5|85844.7|85794.7|38
1627538960000|2021-07-29 06:09:20|85846.3|85796.3|85824.1|85774.1|85847.2|85797.2|85815.6|85770.5|41
1627538970000|2021-07-29 06:09:30|85823.8|85773.8|85825.1|85775.1|85829|85788.5|85813.5|85772.5|33
1627538980000|2021-07-29 06:09:40|85825.7|85775.7|85829.3|85779.3|85829.3|85779.3|85825.7|85775.7|14
1627538990000|2021-07-29 06:09:50|85829.1|85779.1|85810.4|85760.4|85829.1|85784.3|85796|85757.2|38
1627539000000|2021-07-29 06:10:00|85810.5|85760.5|85799.9|85749.9|85810.9|85760.9|85799.4|85749.4|31
1627539010000|2021-07-29 06:10:10|85799.1|85749.1|85803.6|85753.6|85803.9|85753.9|85794.4|85744.4|49
1627539020000|2021-07-29 06:10:20|85803.4|85753.4|85805|85755|85805|85755|85802|85752|36
1627539030000|2021-07-29 06:10:30|85805.1|85755.1|85805.4|85755.4|85805.4|85755.4|85804.9|85754.9|20
1627539040000|2021-07-29 06:10:40|85805.2|85755.2|85801.1|85751.1|85805.2|85755.2|85800.3|85750.3|40
1627539050000|2021-07-29 06:10:50|85801|85751|85804.5|85754.5|85805.7|85755.7|85800.7|85750.7|29
1627539060000|2021-07-29 06:11:00|85804.3|85754.3|85798.4|85748.4|85805|85755|85798.2|85748.2|52
1627539070000|2021-07-29 06:11:10|85799.3|85749.3|85798|85748|85800.6|85750.6|85797.7|85747.7|53
1627539080000|2021-07-29 06:11:20|85798.2|85748.2|85797.3|85747.3|85799.8|85749.8|85797.3|85747.3|47
1627539090000|2021-07-29 06:11:30|85797.2|85747.2|85799.3|85749.3|85801|85751|85797.2|85747.2|45
1627539100000|2021-07-29 06:11:40|85798.8|85748.8|85794.7|85744.7|85798.8|85748.8|85792.8|85742.8|53
1627539110000|2021-07-29 06:11:50|85794.8|85744.8|85794.4|85744.4|85795.1|85745.1|85794.3|85744.3|27
1627539120000|2021-07-29 06:12:00|85794.3|85744.3|85795|85745|85795.1|85745.1|85792.1|85742.1|41
1627539130000|2021-07-29 06:12:10|85794.9|85744.9|85798.8|85748.8|85800.4|85762.1|85787.1|85744.8|44
1627539140000|2021-07-29 06:12:20|85798.9|85748.9|85794.7|85744.7|85798.9|85748.9|85793.7|85743.7|46
1627539150000|2021-07-29 06:12:30|85794.2|85744.2|85762.8|85712.8|85794.2|85750|85749.5|85709.8|67
1627539160000|2021-07-29 06:12:40|85763|85713|85758|85708|85769.1|85721.9|85746.9|85706.6|51
1627539170000|2021-07-29 06:12:50|85758.4|85708.4|85751.4|85701.4|85761.8|85713.6|85737.1|85699.2|37
1627539180000|2021-07-29 06:13:00|85751.3|85701.3|85746.7|85696.7|85752.4|85702.4|85739.2|85689.2|69
1627539190000|2021-07-29 06:13:10|85747|85697|85757.5|85707.5|85758.7|85708.7|85746.9|85696.9|49
1627539200000|2021-07-29 06:13:20|85757.2|85707.2|85752.4|85702.4|85759|85714.6|85731.8|85690.4|46
1627539210000|2021-07-29 06:13:30|85752.7|85702.7|85758|85708|85758|85708|85752.4|85702.4|45
1627539220000|2021-07-29 06:13:40|85757.8|85707.8|85759.6|85709.6|85767.4|85717.4|85753.2|85703.2|50
1627539230000|2021-07-29 06:13:50|85759.9|85709.9|85763.5|85713.5|85763.7|85713.7|85758.1|85708.1|63
1627539240000|2021-07-29 06:14:00|85764.9|85714.9|85764.4|85714.4|85766.1|85716.1|85762.2|85712.2|58
1627539250000|2021-07-29 06:14:10|85764.1|85714.1|85780.7|85730.7|85781|85731|85761.1|85711.1|59
1627539260000|2021-07-29 06:14:20|85780.4|85730.4|85779|85729|85780.4|85730.4|85775.2|85725.2|54
1627539270000|2021-07-29 06:14:30|85778.9|85728.9|85775.3|85725.3|85780.4|85730.4|85775.3|85725.3|49
1627539280000|2021-07-29 06:14:40|85775.1|85725.1|85774.6|85724.6|85776.5|85726.5|85773.4|85723.4|41
1627539290000|2021-07-29 06:14:50|85774.5|85724.5|85772.8|85722.8|85774.8|85724.8|85769.9|85719.9|54
1627539300000|2021-07-29 06:15:00|85772.7|85722.7|85769.7|85719.7|85773.1|85723.1|85762.7|85712.7|55
1627539310000|2021-07-29 06:15:10|85770.5|85720.5|85773.2|85723.2|85778.6|85728.6|85770.4|85720.4|63
1627539320000|2021-07-29 06:15:20|85773.4|85723.4|85768.6|85718.6|85774.7|85724.7|85768.5|85718.5|46
1627539330000|2021-07-29 06:15:30|85768.5|85718.5|85774.3|85724.3|85774.3|85724.3|85767.9|85717.9|33
1627539340000|2021-07-29 06:15:40|85774|85724|85776.2|85726.2|85777.5|85727.5|85769.9|85719.9|46
1627539350000|2021-07-29 06:15:50|85777.1|85727.1|85777.3|85727.3|85778.3|85728.3|85775.5|85725.5|38
1627539360000|2021-07-29 06:16:00|85777.4|85727.4|85773.6|85723.6|85777.4|85727.4|85773.4|85723.4|41
1627539370000|2021-07-29 06:16:10|85773.7|85723.7|85774.9|85724.9|85776.2|85726.2|85773.7|85723.7|31
1627539380000|2021-07-29 06:16:20|85775.3|85725.3|85747.5|85722.5|85776.7|85726.7|85747.5|85718|45
1627539390000|2021-07-29 06:16:30|85747.3|85722.3|85766.6|85716.6|85767.5|85723.4|85747.3|85710.1|55
1627539400000|2021-07-29 06:16:40|85766.5|85716.5|85773.3|85723.3|85775.7|85725.7|85764.1|85714.1|51
1627539410000|2021-07-29 06:16:50|85772.6|85722.6|85773.6|85723.6|85776.8|85726.8|85771.9|85721.9|61
1627539420000|2021-07-29 06:17:00|85773.4|85723.4|85774.6|85724.6|85777.4|85727.4|85773|85723|45
1627539430000|2021-07-29 06:17:10|85774.8|85724.8|85776.1|85726.1|85776.6|85726.6|85772.4|85722.4|45
1627539440000|2021-07-29 06:17:20|85776.5|85726.5|85778.5|85728.5|85780.4|85730.4|85776.5|85726.5|52
1627539450000|2021-07-29 06:17:30|85778.4|85728.4|85776.4|85726.4|85778.6|85728.6|85775.9|85725.9|30
1627539460000|2021-07-29 06:17:40|85776.6|85726.6|85783.5|85733.5|85784.3|85746|85770.5|85726.6|59
1627539470000|2021-07-29 06:17:50|85783.6|85733.6|85781.8|85731.8|85784.3|85734.3|85781.5|85731.5|41
1627539480000|2021-07-29 06:18:00|85781.7|85731.7|85785.3|85735.3|85788.9|85738.9|85781.7|85731.7|57
1627539490000|2021-07-29 06:18:10|85783.8|85733.8|85785.4|85735.4|85785.9|85735.9|85780.1|85730.1|52
1627539500000|2021-07-29 06:18:20|85786.7|85736.7|85784.6|85734.6|85790.5|85740.5|85784.6|85734.6|53
1627539510000|2021-07-29 06:18:30|85784.5|85734.5|85780.4|85730.4|85784.6|85734.6|85778.8|85728.8|55
1627539520000|2021-07-29 06:18:40|85780.3|85730.3|85777.3|85727.3|85780.3|85730.3|85776.5|85726.5|50
1627539530000|2021-07-29 06:18:50|85777.5|85727.5|85777.6|85727.6|85778|85728|85775.4|85725.4|48
1627539540000|2021-07-29 06:19:00|85777.4|85727.4|85780.4|85730.4|85783|85733|85777.4|85727.4|44
1627539550000|2021-07-29 06:19:10|85780.5|85730.5|85783.9|85733.9|85783.9|85733.9|85780.2|85730.2|44
1627539560000|2021-07-29 06:19:20|85784.5|85734.5|85784|85734|85785.3|85735.3|85781.9|85731.9|36
1627539570000|2021-07-29 06:19:30|85784.4|85734.4|85782.2|85732.2|85784.4|85734.4|85781|85731|30
1627539580000|2021-07-29 06:19:40|85782.7|85732.7|85787.4|85737.4|85787.4|85737.4|85781.9|85731.9|32
1627539590000|2021-07-29 06:19:50|85789|85739|85779.8|85729.8|85792.1|85742.1|85778.1|85728.1|65
1627539600000|2021-07-29 06:20:00|85783.2|85733.2|85782.9|85732.9|85784.6|85734.6|85782.5|85732.5|47
1627539610000|2021-07-29 06:20:10|85782.8|85732.8|85782.3|85732.3|85783.3|85743.5|85768.5|85730.6|32
1627539620000|2021-07-29 06:20:20|85782.6|85732.6|85783.5|85733.5|85784|85734|85782.6|85732.6|38
1627539630000|2021-07-29 06:20:30|85783.3|85733.3|85783.8|85733.8|85784.1|85734.1|85782.1|85732.1|36
1627539640000|2021-07-29 06:20:40|85784.2|85734.2|85787.8|85737.8|85787.8|85737.8|85782.4|85732.4|37
1627539650000|2021-07-29 06:20:50|85787.5|85737.5|85786.6|85736.6|85787.5|85737.5|85785|85735|47
1627539660000|2021-07-29 06:21:00|85786.7|85736.7|85785.9|85735.9|85789.9|85739.9|85785.5|85735.5|40
1627539670000|2021-07-29 06:21:10|85786.5|85736.5|85786.3|85736.3|85787.3|85737.3|85785.1|85735.1|32
1627539680000|2021-07-29 06:21:20|85786.6|85736.6|85786.3|85736.3|85786.9|85736.9|85785.6|85735.6|23
1627539690000|2021-07-29 06:21:30|85786.5|85736.5|85783.2|85733.2|85786.6|85736.6|85781.6|85731.6|53
1627539700000|2021-07-29 06:21:40|85783.1|85733.1|85781.2|85731.2|85783.4|85733.4|85781|85731|22
1627539710000|2021-07-29 06:21:50|85779.7|85729.7|85778.6|85728.6|85780|85730|85778.1|85728.1|41
1627539720000|2021-07-29 06:22:00|85778.7|85728.7|85783|85733|85783.4|85733.4|85778.2|85728.2|38
1627539730000|2021-07-29 06:22:10|85782.7|85732.7|85787.3|85737.3|85788.2|85738.2|85782.7|85732.7|53
1627539740000|2021-07-29 06:22:20|85787.4|85737.4|85791.7|85741.7|85793.3|85743.3|85787.1|85737.1|63
1627539750000|2021-07-29 06:22:30|85791.4|85741.4|85794.5|85744.5|85794.9|85744.9|85791.4|85741.4|46
1627539760000|2021-07-29 06:22:40|85794.4|85744.4|85792.3|85742.3|85795.2|85745.2|85789.2|85739.2|49
1627539770000|2021-07-29 06:22:50|85792.9|85742.9|85797.5|85747.5|85797.7|85747.7|85790.8|85740.8|51
1627539780000|2021-07-29 06:23:00|85797.4|85747.4|85798.5|85748.5|85800|85750|85797|85747|55
1627539790000|2021-07-29 06:23:10|85800.4|85750.4|85806.4|85756.4|85807.9|85757.9|85800.4|85750.4|52
1627539800000|2021-07-29 06:23:20|85806.8|85756.8|85804.8|85754.8|85807.4|85757.4|85803.6|85753.6|54
1627539810000|2021-07-29 06:23:30|85804.6|85754.6|85802|85752|85808.3|85758.3|85802|85752|54
1627539820000|2021-07-29 06:23:40|85801.8|85751.8|85799.3|85749.3|85802.1|85752.1|85797.2|85747.2|53
1627539830000|2021-07-29 06:23:50|85799.7|85749.7|85803.2|85753.2|85803.2|85753.2|85798.8|85748.8|48
1627539840000|2021-07-29 06:24:00|85802.2|85752.2|85815.3|85765.3|85816.2|85770.5|85795.5|85752.2|59
1627539850000|2021-07-29 06:24:10|85815.2|85765.2|85816.8|85766.8|85819|85769|85814.4|85764.4|64
1627539860000|2021-07-29 06:24:20|85817|85767|85821.4|85771.4|85822.3|85772.3|85817|85767|44
1627539870000|2021-07-29 06:24:30|85821.1|85771.1|85817.7|85767.7|85823.3|85773.3|85815.6|85765.6|55
1627539880000|2021-07-29 06:24:40|85817.6|85767.6|85821.2|85771.2|85822.8|85772.8|85816.9|85766.9|49
1627539890000|2021-07-29 06:24:50|85821.1|85771.1|85821.1|85771.1|85821.6|85771.6|85820.4|85770.4|35
1627539900000|2021-07-29 06:25:00|85822.6|85772.6|85828.2|85778.2|85828.9|85778.9|85822.6|85772.6|61
1627539910000|2021-07-29 06:25:10|85828|85778|85829|85779|85829|85779|85827.2|85777.2|45
1627539920000|2021-07-29 06:25:20|85828.4|85778.4|85828|85778|85829.5|85779.5|85827.7|85777.7|39
1627539930000|2021-07-29 06:25:30|85828.3|85778.3|85832.9|85782.9|85833.4|85783.4|85828.3|85778.3|47
1627539940000|2021-07-29 06:25:40|85832.7|85782.7|85831.5|85781.5|85832.8|85782.8|85830.8|85780.8|36
1627539950000|2021-07-29 06:25:50|85831.4|85781.4|85832.1|85782.1|85832.3|85782.3|85831.1|85781.1|29
1627539960000|2021-07-29 06:26:00|85832|85782|85831.5|85781.5|85832.1|85782.1|85829.3|85779.3|30
1627539970000|2021-07-29 06:26:10|85832.2|85782.2|85832.3|85782.3|85834.7|85784.7|85831.1|85781.1|42
1627539980000|2021-07-29 06:26:20|85832.2|85782.2|85829.1|85779.1|85832.5|85793.3|85815.5|85777.3|43
1627539990000|2021-07-29 06:26:30|85828.9|85778.9|85832.5|85782.5|85834.5|85784.5|85828.7|85778.7|56
1627540000000|2021-07-29 06:26:40|85832.8|85782.8|85823|85798|85834.2|85798.6|85821.1|85782|47
1627540010000|2021-07-29 06:26:50|85822.9|85797.9|85824.4|85799.4|85836.8|85800.2|85822.3|85786.8|40
1627540020000|2021-07-29 06:27:00|85825.1|85800.1|85824.3|85799.3|85825.3|85800.3|85823.3|85798.3|42
1627540030000|2021-07-29 06:27:10|85824.1|85799.1|85825.1|85800.1|85825.4|85800.4|85822.3|85797.3|26
1627540040000|2021-07-29 06:27:20|85825|85800|85827|85802|85827.4|85802.4|85824.3|85799.3|28
1627540050000|2021-07-29 06:27:30|85826.5|85801.5|85824.5|85799.5|85829.8|85804.8|85823.7|85798.7|54
1627540060000|2021-07-29 06:27:40|85825.4|85800.4|85822.3|85797.3|85825.4|85800.4|85822|85797|43
1627540070000|2021-07-29 06:27:50|85822.7|85797.7|85823.2|85798.2|85823.8|85798.8|85821.6|85796.6|43
1627540080000|2021-07-29 06:28:00|85823.5|85798.5|85825.6|85800.6|85827.3|85802.3|85822.7|85797.7|41
1627540090000|2021-07-29 06:28:10|85825.7|85800.7|85827|85802|85827.7|85802.7|85825.5|85800.5|38
1627540100000|2021-07-29 06:28:20|85826.6|85801.6|85825|85800|85827.5|85802.5|85824.3|85799.3|36
1627540110000|2021-07-29 06:28:30|85824.9|85799.9|85823.3|85798.3|85824.9|85799.9|85821|85796|37
1627540120000|2021-07-29 06:28:40|85823|85798|85821.1|85796.1|85824.3|85799.3|85821.1|85796.1|38
1627540130000|2021-07-29 06:28:50|85821.2|85796.2|85821.4|85796.4|85821.4|85796.4|85820.4|85795.4|34
1627540140000|2021-07-29 06:29:00|85820.7|85795.7|85822.8|85797.8|85823.3|85798.3|85818|85793|59
1627540150000|2021-07-29 06:29:10|85822.6|85797.6|85822.8|85797.8|85823.3|85798.3|85821|85796|40
1627540160000|2021-07-29 06:29:20|85822.7|85797.7|85822.8|85797.8|85823.5|85798.5|85821.9|85796.9|34
1627540170000|2021-07-29 06:29:30|85823.2|85798.2|85823|85798|85823.9|85798.9|85822.2|85797.2|35
1627540180000|2021-07-29 06:29:40|85823.1|85798.1|85824.4|85799.4|85825.3|85800.3|85822.8|85797.8|40
1627540190000|2021-07-29 06:29:50|85824.5|85799.5|85825.2|85800.2|85826.6|85801.6|85822.9|85797.9|46
1627540200000|2021-07-29 06:30:00|85825|85800|85834.2|85809.2|85834.6|85809.6|85825|85800|55
1627540210000|2021-07-29 06:30:10|85833.8|85808.8|85841.7|85816.7|85842.2|85817.2|85832.9|85807.9|58
1627540220000|2021-07-29 06:30:20|85841.2|85816.2|85843|85818|85845.9|85820.9|85840|85815|50
1627540230000|2021-07-29 06:30:30|85843.8|85818.8|85818.9|85793.9|85844|85819|85818.6|85782.7|53
1627540240000|2021-07-29 06:30:40|85819.8|85794.8|85811.8|85786.8|85819.9|85794.9|85811.4|85786.4|41
1627540250000|2021-07-29 06:30:50|85811.3|85786.3|85807.9|85782.9|85812.8|85787.8|85806.8|85781.8|53
1627540260000|2021-07-29 06:31:00|85808|85783|85805.6|85780.6|85810.6|85785.6|85805.3|85780.3|53
1627540270000|2021-07-29 06:31:10|85805.8|85780.8|85800.2|85775.2|85805.8|85780.8|85797.4|85772.4|42
1627540280000|2021-07-29 06:31:20|85799.4|85774.4|85797.6|85772.6|85800.3|85775.3|85797.2|85772.2|48
1627540290000|2021-07-29 06:31:30|85797.9|85772.9|85799.1|85774.1|85799.6|85774.6|85796.7|85771.7|41
1627540300000|2021-07-29 06:31:40|85798.9|85773.9|85802|85777|85803.4|85778.4|85798.9|85773.9|33
1627540310000|2021-07-29 06:31:50|85801.5|85776.5|85798.3|85773.3|85801.7|85776.7|85797|85772|47
1627540320000|2021-07-29 06:32:00|85798|85773|85797.5|85772.5|85800|85775|85797|85772|44
1627540330000|2021-07-29 06:32:10|85797.8|85772.8|85795.4|85770.4|85798|85773|85794.4|85769.4|48
1627540340000|2021-07-29 06:32:20|85795.6|85770.6|85797.7|85772.7|85798.3|85773.3|85794.6|85769.6|41
1627540350000|2021-07-29 06:32:30|85797.8|85772.8|85798.6|85773.6|85799.7|85774.7|85796.4|85771.4|17
1627540360000|2021-07-29 06:32:40|85798.5|85773.5|85797.1|85772.1|85800.7|85775.7|85797.1|85772.1|28
1627540370000|2021-07-29 06:32:50|85796.4|85771.4|85799.8|85774.8|85800.4|85775.4|85796.4|85771.4|48
1627540380000|2021-07-29 06:33:00|85800|85775|85799.8|85774.8|85800.1|85775.1|85798.2|85773.2|37
1627540390000|2021-07-29 06:33:10|85799.3|85774.3|85800.3|85775.3|85801.1|85776.1|85798.8|85773.8|27
1627540400000|2021-07-29 06:33:20|85800|85775|85801.2|85776.2|85801.2|85776.2|85799.2|85774.2|24
1627540410000|2021-07-29 06:33:30|85800.8|85775.8|85800.3|85775.3|85800.8|85775.8|85799.1|85774.1|32
1627540420000|2021-07-29 06:33:40|85800.4|85775.4|85799.4|85774.4|85800.7|85775.7|85798.5|85773.5|30
1627540430000|2021-07-29 06:33:50|85799.2|85774.2|85799.5|85774.5|85801.1|85776.1|85799.2|85774.2|33
1627540440000|2021-07-29 06:34:00|85799.4|85774.4|85800.2|85775.2|85801|85776|85799.4|85774.4|40
1627540450000|2021-07-29 06:34:10|85800.1|85775.1|85798.7|85773.7|85800.7|85775.7|85798.7|85773.7|22
1627540460000|2021-07-29 06:34:20|85798.8|85773.8|85798.5|85773.5|85800.1|85775.1|85797.7|85772.7|40
1627540470000|2021-07-29 06:34:30|85798.1|85773.1|85798.6|85773.6|85799|85774|85797.3|85772.3|30
1627540480000|2021-07-29 06:34:40|85798.5|85773.5|85800.1|85775.1|85802.1|85777.1|85798.5|85773.5|43
1627540490000|2021-07-29 06:34:50|85800.2|85775.2|85801|85776|85803.7|85778.7|85799.6|85774.6|41
1627540500000|2021-07-29 06:35:00|85801.6|85776.6|85801.6|85776.6|85802.2|85777.2|85800.9|85775.9|21
1627540510000|2021-07-29 06:35:10|85801.4|85776.4|85798.8|85773.8|85801.4|85776.4|85798.8|85773.8|33
1627540520000|2021-07-29 06:35:20|85801|85776|85801|85776|85802.1|85777.1|85800.6|85775.6|28
1627540530000|2021-07-29 06:35:30|85800.9|85775.9|85801.4|85776.4|85801.4|85776.4|85799.6|85774.6|22
1627540540000|2021-07-29 06:35:40|85801.9|85776.9|85800.4|85775.4|85802.2|85777.2|85800|85775|27
1627540550000|2021-07-29 06:35:50|85799.9|85774.9|85800.5|85775.5|85800.7|85775.7|85798.1|85773.1|36
1627540560000|2021-07-29 06:36:00|85800.4|85775.4|85800.6|85775.6|85801.2|85776.2|85798.3|85773.3|42
1627540570000|2021-07-29 06:36:10|85801|85776|85800.8|85775.8|85801|85776|85800.5|85775.5|23
1627540580000|2021-07-29 06:36:20|85800.7|85775.7|85804.3|85779.3|85805.3|85780.3|85800.7|85775.7|37
1627540590000|2021-07-29 06:36:30|85803.4|85778.4|85804.4|85779.4|85805|85780|85802.9|85777.9|38
1627540600000|2021-07-29 06:36:40|85804.1|85779.1|85803.9|85778.9|85804.1|85779.1|85803.4|85778.4|23
1627540610000|2021-07-29 06:36:50|85804|85779|85803.3|85778.3|85804.4|85779.4|85802.5|85777.5|25
1627540620000|2021-07-29 06:37:00|85803.4|85778.4|85798.3|85773.3|85805.1|85780.1|85798.1|85773.1|29
1627540630000|2021-07-29 06:37:10|85798.8|85773.8|85797.8|85772.8|85799.5|85774.5|85795.9|85770.9|42
1627540640000|2021-07-29 06:37:20|85797.5|85772.5|85796.9|85771.9|85798.3|85773.3|85795.5|85770.5|43
1627540650000|2021-07-29 06:37:30|85795.4|85770.4|85795.7|85770.7|85796.6|85771.6|85795.2|85770.2|45
1627540660000|2021-07-29 06:37:40|85795.5|85770.5|85795.8|85770.8|85799.1|85774.1|85794.8|85769.8|48
1627540670000|2021-07-29 06:37:50|85796.1|85771.1|85802.2|85777.2|85802.6|85777.6|85795.6|85770.6|40
1627540680000|2021-07-29 06:38:00|85802.6|85777.6|85798.8|85773.8|85803.9|85778.9|85797.8|85772.8|47
1627540690000|2021-07-29 06:38:10|85798.7|85773.7|85798.7|85773.7|85800.8|85775.8|85798|85773|43
1627540700000|2021-07-29 06:38:20|85798|85773|85798.1|85773.1|85800.3|85775.3|85796.7|85771.7|39
1627540710000|2021-07-29 06:38:30|85798.4|85773.4|85804|85779|85806|85781|85798.4|85773.4|57
1627540720000|2021-07-29 06:38:40|85803.8|85778.8|85803.4|85778.4|85804.6|85779.6|85802.3|85777.3|41
1627540730000|2021-07-29 06:38:50|85803.5|85778.5|85804.6|85779.6|85805.3|85780.3|85803.1|85778.1|26
1627540740000|2021-07-29 06:39:00|85805.1|85780.1|85807.7|85782.7|85807.7|85782.7|85803.7|85778.7|31
1627540750000|2021-07-29 06:39:10|85807|85782|85804.2|85779.2|85807.6|85782.6|85804.1|85779.1|39
1627540760000|2021-07-29 06:39:20|85804.1|85779.1|85803.5|85778.5|85804.8|85779.8|85798.9|85773.9|50
1627540770000|2021-07-29 06:39:30|85803.4|85778.4|85804.8|85779.8|85806.1|85781.1|85801.4|85776.4|34
1627540780000|2021-07-29 06:39:40|85806|85781|85807|85782|85810.2|85785.2|85804.5|85779.5|48
1627540790000|2021-07-29 06:39:50|85806.6|85781.6|85808.2|85783.2|85810.5|85785.5|85806|85781|50
1627540800000|2021-07-29 06:40:00|85808.6|85783.6|85812.8|85787.8|85815.6|85790.6|85808.6|85783.6|59
1627540810000|2021-07-29 06:40:10|85812.7|85787.7|85811.5|85786.5|85814.4|85789.4|85811.2|85786.2|57
1627540820000|2021-07-29 06:40:20|85812.2|85787.2|85812.3|85787.3|85814.6|85789.6|85809.8|85784.8|54
1627540830000|2021-07-29 06:40:30|85812.5|85787.5|85814.5|85789.5|85815.5|85790.5|85811.8|85786.8|34
1627540840000|2021-07-29 06:40:40|85814|85789|85813.8|85788.8|85815.8|85790.8|85813.2|85788.2|24
1627540850000|2021-07-29 06:40:50|85812.8|85787.8|85813.3|85788.3|85815.8|85790.8|85812.2|85787.2|28
1627540860000|2021-07-29 06:41:00|85812.9|85787.9|85813.7|85788.7|85815.2|85790.2|85810.6|85785.6|35
1627540870000|2021-07-29 06:41:10|85812.9|85787.9|85827.9|85802.9|85830|85805|85812.6|85787.6|62
1627540880000|2021-07-29 06:41:20|85828.3|85803.3|85825.2|85800.2|85828.7|85803.7|85823.9|85798.9|40
1627540890000|2021-07-29 06:41:30|85824.8|85799.8|85821.2|85796.2|85825.7|85800.7|85821.1|85796.1|40
1627540900000|2021-07-29 06:41:40|85821.3|85796.3|85826|85801|85826|85801|85821.1|85796.1|48
1627540910000|2021-07-29 06:41:50|85825.7|85800.7|85828.1|85803.1|85828.7|85803.7|85825|85800|40
1627540920000|2021-07-29 06:42:00|85828.8|85803.8|85825.2|85800.2|85829.8|85804.8|85824.5|85799.5|49
1627540930000|2021-07-29 06:42:10|85825.1|85800.1|85826.4|85801.4|85828.1|85803.1|85824.8|85799.8|41
1627540940000|2021-07-29 06:42:20|85827.1|85802.1|85824.1|85799.1|85829.6|85804.6|85823.7|85798.7|43
1627540950000|2021-07-29 06:42:30|85824.3|85799.3|85826.6|85801.6|85827.3|85802.3|85824.3|85799.3|44
1627540960000|2021-07-29 06:42:40|85827|85802|85826.2|85801.2|85827.1|85802.1|85826.1|85801.1|25
1627540970000|2021-07-29 06:42:50|85826.4|85801.4|85829.6|85804.6|85831.7|85806.7|85825.5|85800.5|31
1627540980000|2021-07-29 06:43:00|85829.5|85804.5|85826.6|85801.6|85830.3|85805.3|85825.1|85800.1|36
1627540990000|2021-07-29 06:43:10|85827.1|85802.1|85836.8|85811.8|85837.9|85812.9|85826.6|85801.6|54
1627541000000|2021-07-29 06:43:20|85836.3|85811.3|85832.3|85807.3|85836.3|85811.3|85831.6|85806.6|48
1627541010000|2021-07-29 06:43:30|85834.3|85809.3|85831|85806|85834.3|85809.3|85829.2|85804.2|37
1627541020000|2021-07-29 06:43:40|85831.5|85806.5|85830|85805|85832|85807|85826.7|85801.7|46
1627541030000|2021-07-29 06:43:50|85829.4|85804.4|85826.3|85801.3|85829.4|85804.4|85826|85801|38
1627541040000|2021-07-29 06:44:00|85826.2|85801.2|85827.1|85802.1|85827.1|85802.1|85826.2|85801.2|23
1627541050000|2021-07-29 06:44:10|85827|85802|85828|85803|85829.4|85804.4|85826.8|85801.8|38
1627541060000|2021-07-29 06:44:20|85827.8|85802.8|85828.5|85803.5|85830.2|85805.2|85827.2|85802.2|33
1627541070000|2021-07-29 06:44:30|85828.3|85803.3|85829.1|85804.1|85829.7|85804.7|85826.7|85801.7|37
1627541080000|2021-07-29 06:44:40|85828.1|85803.1|85829.8|85804.8|85831.6|85806.6|85827.9|85802.9|46
1627541090000|2021-07-29 06:44:50|85830.4|85805.4|85835.4|85810.4|85836.7|85811.7|85829.6|85804.6|38
1627541100000|2021-07-29 06:45:00|85836|85811|85829.1|85804.1|85836.8|85811.8|85828.3|85803.3|58
1627541110000|2021-07-29 06:45:10|85828.7|85803.7|85827.7|85802.7|85829.3|85804.3|85823.7|85798.7|56
1627541120000|2021-07-29 06:45:20|85828.3|85803.3|85827.2|85802.2|85829|85804|85827|85802|36
1627541130000|2021-07-29 06:45:30|85828.2|85803.2|85823.5|85798.5|85828.2|85803.2|85822.9|85797.9|54
1627541140000|2021-07-29 06:45:40|85823.8|85798.8|85824.8|85799.8|85824.8|85799.8|85822.2|85797.2|42
1627541150000|2021-07-29 06:45:50|85826.7|85801.7|85828.1|85803.1|85828.6|85803.6|85822.7|85797.7|59
1627541160000|2021-07-29 06:46:00|85828.3|85803.3|85827.5|85802.5|85828.6|85803.6|85824.8|85799.8|40
1627541170000|2021-07-29 06:46:10|85827.8|85802.8|85829.9|85804.9|85830|85805|85827.3|85802.3|34
1627541180000|2021-07-29 06:46:20|85830.3|85805.3|85825.3|85800.3|85830.4|85805.4|85824.5|85799.5|54
1627541190000|2021-07-29 06:46:30|85825.6|85800.6|85826.2|85801.2|85827.4|85802.4|85824|85799|34
1627541200000|2021-07-29 06:46:40|85826.1|85801.1|85828.7|85803.7|85828.7|85803.7|85824|85799|28
1627541210000|2021-07-29 06:46:50|85828.4|85803.4|85824.3|85799.3|85829.2|85804.2|85824.2|85799.2|41
1627541220000|2021-07-29 06:47:00|85824.5|85799.5|85823.2|85798.2|85824.9|85799.9|85822.4|85797.4|39
1627541230000|2021-07-29 06:47:10|85823|85798|85823.5|85798.5|85824.3|85799.3|85822|85797|35
1627541240000|2021-07-29 06:47:20|85824.3|85799.3|85823.6|85798.6|85824.6|85799.6|85822.4|85797.4|18
1627541250000|2021-07-29 06:47:30|85822.9|85797.9|85822.5|85797.5|85823.5|85798.5|85822.3|85797.3|24
1627541260000|2021-07-29 06:47:40|85822.1|85797.1|85821.1|85796.1|85824.9|85799.9|85820.3|85795.3|44
1627541270000|2021-07-29 06:47:50|85820.9|85795.9|85821|85796|85821.9|85796.9|85814.3|85789.3|43
1627541280000|2021-07-29 06:48:00|85821.2|85796.2|85823.3|85798.3|85824.9|85799.9|85820.5|85795.5|56
1627541290000|2021-07-29 06:48:10|85824.1|85799.1|85828.1|85803.1|85828.4|85803.4|85822.4|85797.4|52
1627541300000|2021-07-29 06:48:20|85828.7|85803.7|85829.7|85804.7|85831.1|85806.1|85827.1|85802.1|37
1627541310000|2021-07-29 06:48:30|85829.5|85804.5|85830.3|85805.3|85833.3|85808.3|85829.4|85804.4|49
1627541320000|2021-07-29 06:48:40|85832.2|85807.2|85829.6|85804.6|85835.5|85810.5|85827|85802|50
1627541330000|2021-07-29 06:48:50|85830|85805|85829.4|85804.4|85830.3|85805.3|85828.8|85803.8|36
1627541340000|2021-07-29 06:49:00|85828.6|85803.6|85830.3|85805.3|85830.5|85805.5|85825.7|85800.7|53
1627541350000|2021-07-29 06:49:10|85830.6|85805.6|85825.3|85800.3|85830.6|85805.6|85825.2|85800.2|45
1627541360000|2021-07-29 06:49:20|85825.4|85800.4|85829|85804|85829|85804|85824.1|85799.1|46
1627541370000|2021-07-29 06:49:30|85828.8|85803.8|85831.6|85806.6|85832|85807|85826.7|85801.7|40
1627541380000|2021-07-29 06:49:40|85831.3|85806.3|85831.8|85806.8|85831.8|85806.8|85830.6|85805.6|22
1627541390000|2021-07-29 06:49:50|85831.7|85806.7|85830.1|85805.1|85831.7|85806.7|85828.2|85803.2|30
1627541400000|2021-07-29 06:50:00|85829|85804|85830.1|85805.1|85843|85806.6|85827|85793|43
1627541410000|2021-07-29 06:50:10|85830.9|85805.9|85828.9|85803.9|85831.2|85806.2|85828.6|85803.6|31
1627541420000|2021-07-29 06:50:20|85829|85804|85826.5|85801.5|85831.9|85806.9|85826.5|85801.5|41
1627541430000|2021-07-29 06:50:30|85827.8|85802.8|85829.3|85804.3|85830.9|85805.9|85824.7|85799.7|40
1627541440000|2021-07-29 06:50:40|85829.1|85804.1|85829.9|85804.9|85830.3|85805.3|85829|85804|29
1627541450000|2021-07-29 06:50:50|85830.2|85805.2|85826.1|85801.1|85830.6|85805.6|85825.6|85800.6|35
1627541460000|2021-07-29 06:51:00|85826|85801|85827.3|85802.3|85829.8|85804.8|85825.9|85800.9|34
1627541470000|2021-07-29 06:51:10|85827.5|85802.5|85828.8|85803.8|85828.9|85803.9|85827|85802|24
1627541480000|2021-07-29 06:51:20|85828.2|85803.2|85830.6|85805.6|85832.9|85807.9|85827.7|85802.7|23
1627541490000|2021-07-29 06:51:30|85830.8|85805.8|85830.6|85805.6|85832.6|85807.6|85827|85802|45
1627541500000|2021-07-29 06:51:40|85831.2|85806.2|85831.7|85806.7|85833.1|85808.1|85830.1|85805.1|35
1627541510000|2021-07-29 06:51:50|85831.2|85806.2|85832.9|85807.9|85834.2|85809.2|85830.8|85805.8|34
1627541520000|2021-07-29 06:52:00|85833.2|85808.2|85829.9|85804.9|85833.2|85808.2|85828.6|85803.6|34
1627541530000|2021-07-29 06:52:10|85829.7|85804.7|85833.7|85808.7|85835.4|85810.4|85829.3|85804.3|33
1627541540000|2021-07-29 06:52:20|85833.2|85808.2|85833.2|85808.2|85833.6|85808.6|85831|85806|50
1627541550000|2021-07-29 06:52:30|85833.3|85808.3|85830|85805|85833.8|85808.8|85830|85805|31
1627541560000|2021-07-29 06:52:40|85830.5|85805.5|85831.5|85806.5|85831.6|85806.6|85829.8|85804.8|34
1627541570000|2021-07-29 06:52:50|85830.7|85805.7|85832.5|85807.5|85834.1|85809.1|85830.2|85805.2|47
1627541580000|2021-07-29 06:53:00|85832.6|85807.6|85830|85805|85833.9|85808.9|85829.5|85804.5|47
1627541590000|2021-07-29 06:53:10|85827.8|85802.8|85826.6|85801.6|85829.4|85804.4|85822.6|85797.6|45
1627541600000|2021-07-29 06:53:20|85826.5|85801.5|85830.6|85805.6|85832.5|85807.5|85825.4|85800.4|57
1627541610000|2021-07-29 06:53:30|85830.5|85805.5|85829.7|85804.7|85833.5|85808.5|85826.7|85801.7|47
1627541620000|2021-07-29 06:53:40|85829.6|85804.6|85825.9|85800.9|85830.9|85805.9|85825.8|85800.8|48
1627541630000|2021-07-29 06:53:50|85824.2|85799.2|85822.8|85797.8|85826.9|85801.9|85817.6|85792.6|60
1627541640000|2021-07-29 06:54:00|85823.3|85798.3|85823.8|85798.8|85827.1|85802.1|85823.1|85798.1|47
1627541650000|2021-07-29 06:54:10|85824|85799|85825.9|85800.9|85828.5|85803.5|85823.4|85798.4|35
1627541660000|2021-07-29 06:54:20|85826.2|85801.2|85828.5|85803.5|85829.3|85804.3|85825.6|85800.6|53
1627541670000|2021-07-29 06:54:30|85828.6|85803.6|85831|85806|85831.5|85806.5|85828.1|85803.1|42
1627541680000|2021-07-29 06:54:40|85831.1|85806.1|85830.7|85805.7|85831.1|85806.1|85829.2|85804.2|36
1627541690000|2021-07-29 06:54:50|85830.6|85805.6|85830.6|85805.6|85833.1|85808.1|85830.6|85805.6|23
1627541700000|2021-07-29 06:55:00|85830.7|85805.7|85829.9|85804.9|85830.9|85805.9|85826.8|85801.8|40
1627541710000|2021-07-29 06:55:10|85829.4|85804.4|85828.4|85803.4|85830.3|85805.3|85827.6|85802.6|31
1627541720000|2021-07-29 06:55:20|85828.6|85803.6|85830.1|85805.1|85830.1|85805.1|85824.3|85799.3|41
1627541730000|2021-07-29 06:55:30|85829.9|85804.9|85828.2|85803.2|85829.9|85804.9|85823.9|85798.9|49
1627541740000|2021-07-29 06:55:40|85828.6|85803.6|85830.1|85805.1|85830.1|85805.1|85823.9|85798.9|50
1627541750000|2021-07-29 06:55:50|85829.3|85804.3|85829.4|85804.4|85830.4|85805.4|85827.2|85802.2|29
1627541760000|2021-07-29 06:56:00|85830.5|85805.5|85831|85806|85833.2|85808.2|85830.4|85805.4|43
1627541770000|2021-07-29 06:56:10|85831.1|85806.1|85830.9|85805.9|85831.9|85806.9|85830.8|85805.8|25
1627541780000|2021-07-29 06:56:20|85831|85806|85827.2|85802.2|85831|85806|85825.6|85800.6|38
1627541790000|2021-07-29 06:56:30|85827.1|85802.1|85827.1|85802.1|85827.8|85802.8|85826.3|85801.3|36
1627541800000|2021-07-29 06:56:40|85827|85802|85826.3|85801.3|85830.9|85805.9|85826.3|85801.3|42
1627541810000|2021-07-29 06:56:50|85826.5|85801.5|85835|85810|85836.1|85811.1|85826.5|85801.5|44
1627541820000|2021-07-29 06:57:00|85835.1|85810.1|85835|85810|85839.4|85814.4|85831.1|85806.1|50
1627541830000|2021-07-29 06:57:10|85834.6|85809.6|85835.5|85810.5|85837.4|85812.4|85834.1|85809.1|52
1627541840000|2021-07-29 06:57:20|85835.6|85810.6|85830.4|85805.4|85835.6|85810.6|85828.9|85803.9|38
1627541850000|2021-07-29 06:57:30|85830.6|85805.6|85828.9|85803.9|85831.4|85806.4|85828|85803|55
1627541860000|2021-07-29 06:57:40|85829|85804|85831.6|85806.6|85831.9|85806.9|85829|85804|34
1627541870000|2021-07-29 06:57:50|85843.6|85793.6|85834.4|85809.4|85845.9|85809.4|85832.2|85791.9|38
1627541880000|2021-07-29 06:58:00|85832.1|85807.1|85834.5|85809.5|85836.4|85811.4|85832.1|85807.1|57
1627541890000|2021-07-29 06:58:10|85834.3|85809.3|85839.7|85814.7|85840.6|85815.6|85834|85809|54
1627541900000|2021-07-29 06:58:20|85840.2|85815.2|85839.7|85814.7|85848.8|85816.1|85834.5|85797.6|54
1627541910000|2021-07-29 06:58:30|85839.2|85814.2|85838|85813|85839.8|85814.8|85837.8|85812.8|42
1627541920000|2021-07-29 06:58:40|85838.1|85813.1|85842.8|85817.8|85842.8|85817.8|85838.1|85813.1|43
1627541930000|2021-07-29 06:58:50|85856.7|85806.7|85860.1|85810.1|85860.1|85822.4|85844.3|85805.9|60
1627541940000|2021-07-29 06:59:00|85860|85810|85851.8|85801.8|85861|85819.4|85839.2|85800|59
1627541950000|2021-07-29 06:59:10|85849.2|85799.2|85835.6|85810.6|85849.2|85816.2|85835.4|85798.5|50
1627541960000|2021-07-29 06:59:20|85837.2|85812.2|85839.7|85814.7|85850.8|85816.3|85834.3|85798.5|50
1627541970000|2021-07-29 06:59:30|85839.2|85814.2|85857.1|85807.1|85857.1|85814.2|85839.2|85800.6|47
1627541980000|2021-07-29 06:59:40|85857.2|85807.2|85847.1|85822.1|85861.2|85823.9|85841.1|85799.5|53
1627541990000|2021-07-29 06:59:50|85846.9|85821.9|85873.7|85823.7|85876.1|85826.1|85844.8|85807|53
1627542000000|2021-07-29 07:00:00|85874.5|85824.5|85852.8|85802.8|85874.8|85826.3|85851.3|85802.4|64
1627542010000|2021-07-29 07:00:10|85852.5|85802.5|85853.8|85803.8|85854.6|85804.6|85848.9|85798.9|60
1627542020000|2021-07-29 07:00:20|85854.4|85804.4|85856|85806|85857.6|85819.2|85843.7|85802.4|59
1627542030000|2021-07-29 07:00:30|85843.8|85818.8|85850.9|85800.9|85858.3|85820.6|85842.4|85800.9|44
1627542040000|2021-07-29 07:00:40|85849.5|85799.5|85826.9|85801.9|85849.5|85804.9|85826.9|85790|54
1627542050000|2021-07-29 07:00:50|85827.1|85802.1|85823.9|85798.9|85827.5|85802.5|85822|85797|45
1627542060000|2021-07-29 07:01:00|85824.4|85799.4|85825|85800|85826.1|85801.1|85822.4|85797.4|61
1627542070000|2021-07-29 07:01:10|85825.6|85800.6|85821.1|85796.1|85825.6|85800.6|85820.1|85795.1|35
1627542080000|2021-07-29 07:01:20|85821.5|85796.5|85813.9|85788.9|85822|85797|85813.9|85788.9|56
1627542090000|2021-07-29 07:01:30|85815.2|85790.2|85815.8|85790.8|85818.2|85793.2|85812.9|85787.9|64
1627542100000|2021-07-29 07:01:40|85816.3|85791.3|85815.5|85790.5|85818.6|85793.6|85815.1|85790.1|60
1627542110000|2021-07-29 07:01:50|85815.6|85790.6|85814.5|85789.5|85817.2|85792.2|85810.5|85785.5|63
1627542120000|2021-07-29 07:02:00|85814.7|85789.7|85815.6|85790.6|85818.4|85793.4|85807.2|85782.2|61
1627542130000|2021-07-29 07:02:10|85815.5|85790.5|85802|85777|85818.8|85793.8|85801.2|85776.2|71
1627542140000|2021-07-29 07:02:20|85802.3|85777.3|85800.2|85775.2|85802.3|85777.3|85797.2|85772.2|59
1627542150000|2021-07-29 07:02:30|85800.3|85775.3|85795.3|85770.3|85807.7|85776.4|85794.7|85757.7|53
1627542160000|2021-07-29 07:02:40|85795.4|85770.4|85798|85773|85799.1|85774.1|85794.9|85769.9|58
1627542170000|2021-07-29 07:02:50|85797.6|85772.6|85796.7|85771.7|85798.3|85773.3|85794.5|85769.5|48
1627542180000|2021-07-29 07:03:00|85796.2|85771.2|85791.9|85766.9|85796.2|85771.2|85791|85766|53
1627542190000|2021-07-29 07:03:10|85791.3|85766.3|85793.7|85768.7|85795.7|85770.7|85791|85766|50
1627542200000|2021-07-29 07:03:20|85794.3|85769.3|85794.6|85769.6|85798.4|85773.4|85792.3|85767.3|55
1627542210000|2021-07-29 07:03:30|85794.3|85769.3|85798|85773|85799.3|85774.3|85793.8|85768.8|54
1627542220000|2021-07-29 07:03:40|85797.7|85772.7|85804.3|85779.3|85804.8|85779.8|85797.3|85772.3|40
1627542230000|2021-07-29 07:03:50|85804.7|85779.7|85807.4|85782.4|85808.8|85783.8|85803.6|85778.6|48
1627542240000|2021-07-29 07:04:00|85807.5|85782.5|85803.6|85778.6|85808.3|85783.3|85803.6|85778.6|37
1627542250000|2021-07-29 07:04:10|85803.7|85778.7|85805.5|85780.5|85810.8|85785.8|85803.4|85778.4|48
1627542260000|2021-07-29 07:04:20|85805.4|85780.4|85798.9|85773.9|85805.4|85780.4|85798.4|85773.4|45
1627542270000|2021-07-29 07:04:30|85799.4|85774.4|85802.2|85777.2|85805.2|85780.2|85796.7|85771.7|55
1627542280000|2021-07-29 07:04:40|85802.4|85777.4|85801.3|85776.3|85804.2|85779.2|85800.1|85775.1|50
1627542290000|2021-07-29 07:04:50|85801|85776|85802.6|85777.6|85803.4|85778.4|85801|85776|31
1627542300000|2021-07-29 07:05:00|85802.3|85777.3|85806.8|85781.8|85811.3|85786.3|85800.1|85775.1|67
1627542310000|2021-07-29 07:05:10|85807.9|85782.9|85802.9|85777.9|85808.1|85783.1|85802.7|85777.7|50
1627542320000|2021-07-29 07:05:20|85803.2|85778.2|85802.6|85777.6|85805.3|85780.3|85802.4|85777.4|46
1627542330000|2021-07-29 07:05:30|85803.4|85778.4|85791.7|85766.7|85804.4|85779.4|85791.6|85766.6|55
1627542340000|2021-07-29 07:05:40|85791.8|85766.8|85785.3|85760.3|85791.9|85766.9|85783.3|85758.3|63
1627542350000|2021-07-29 07:05:50|85785.6|85760.6|85786.7|85761.7|85788.2|85763.2|85784.9|85759.9|46
1627542360000|2021-07-29 07:06:00|85786.5|85761.5|85796.6|85771.6|85797.4|85772.4|85786.2|85761.2|59
1627542370000|2021-07-29 07:06:10|85796.3|85771.3|85796.2|85771.2|85798.4|85773.4|85793.1|85768.1|53
1627542380000|2021-07-29 07:06:20|85796.3|85771.3|85796.4|85771.4|85797.2|85772.2|85795.3|85770.3|44
1627542390000|2021-07-29 07:06:30|85796.2|85771.2|85796.5|85771.5|85797.4|85772.4|85793.6|85768.6|38
1627542400000|2021-07-29 07:06:40|85796.4|85771.4|85791.8|85766.8|85796.7|85771.7|85790.8|85765.8|40
1627542410000|2021-07-29 07:06:50|85789.3|85764.3|85786|85761|85789.3|85764.3|85784.5|85759.5|53
1627542420000|2021-07-29 07:07:00|85787.2|85762.2|85791.3|85766.3|85791.3|85766.3|85786.9|85761.9|51
1627542430000|2021-07-29 07:07:10|85791.4|85766.4|85805.7|85780.7|85817.9|85782.7|85790.6|85765.6|52
1627542440000|2021-07-29 07:07:20|85803.5|85778.5|85805.2|85780.2|85806.1|85781.1|85802.8|85777.8|43
1627542450000|2021-07-29 07:07:30|85804.4|85779.4|85799.1|85774.1|85804.8|85779.8|85796.3|85771.3|54
1627542460000|2021-07-29 07:07:40|85799.2|85774.2|85798.2|85773.2|85799.3|85774.3|85796.7|85771.7|46
1627542470000|2021-07-29 07:07:50|85798.3|85773.3|85799.7|85774.7|85799.7|85774.7|85797.9|85772.9|27
1627542480000|2021-07-29 07:08:00|85800.4|85775.4|85799.9|85774.9|85803|85778|85798.1|85773.1|46
1627542490000|2021-07-29 07:08:10|85800.1|85775.1|85806.6|85781.6|85807.7|85782.7|85798.2|85773.2|46
1627542500000|2021-07-29 07:08:20|85806.9|85781.9|85811.7|85786.7|85812.5|85787.5|85806.5|85781.5|49
1627542510000|2021-07-29 07:08:30|85812.6|85787.6|85812.1|85787.1|85813.5|85788.5|85808.9|85783.9|50
1627542520000|2021-07-29 07:08:40|85812.8|85787.8|85807.4|85782.4|85812.9|85787.9|85805.4|85780.4|58
1627542530000|2021-07-29 07:08:50|85807.6|85782.6|85807.5|85782.5|85807.8|85782.8|85804.1|85779.1|51
1627542540000|2021-07-29 07:09:00|85807.4|85782.4|85812.3|85787.3|85812.8|85787.8|85807.1|85782.1|56
1627542550000|2021-07-29 07:09:10|85812|85787|85814.8|85789.8|85815.1|85790.1|85807.8|85782.8|53
1627542560000|2021-07-29 07:09:20|85813.9|85788.9|85811.4|85786.4|85815.6|85790.6|85810.6|85785.6|56
1627542570000|2021-07-29 07:09:30|85811.9|85786.9|85812.4|85787.4|85814|85789|85810.6|85785.6|56
1627542580000|2021-07-29 07:09:40|85812.3|85787.3|85813.2|85788.2|85813.7|85788.7|85810.9|85785.9|36
1627542590000|2021-07-29 07:09:50|85813|85788|85812.8|85787.8|85815|85790|85809.4|85784.4|60
1627542600000|2021-07-29 07:10:00|85812.9|85787.9|85810.7|85785.7|85813.1|85788.1|85807.5|85782.5|56
1627542610000|2021-07-29 07:10:10|85809.6|85784.6|85810|85785|85812.1|85787.1|85808.9|85783.9|49
1627542620000|2021-07-29 07:10:20|85809.9|85784.9|85808.9|85783.9|85811.9|85786.9|85808.9|85783.9|35
1627542630000|2021-07-29 07:10:30|85809.1|85784.1|85811.7|85786.7|85811.7|85786.7|85807.5|85782.5|46
1627542640000|2021-07-29 07:10:40|85812|85787|85811.7|85786.7|85816|85791|85811|85786|48
1627542650000|2021-07-29 07:10:50|85811.8|85786.8|85817.7|85792.7|85819|85794|85811|85786|47
1627542660000|2021-07-29 07:11:00|85817.5|85792.5|85815.8|85790.8|85820.3|85795.3|85815.4|85790.4|54
1627542670000|2021-07-29 07:11:10|85815.9|85790.9|85814.8|85789.8|85816.8|85791.8|85814.2|85789.2|42
1627542680000|2021-07-29 07:11:20|85814.9|85789.9|85812.6|85787.6|85814.9|85789.9|85807.4|85782.4|58
1627542690000|2021-07-29 07:11:30|85813|85788|85813.5|85788.5|85813.7|85788.7|85810.5|85785.5|50
1627542700000|2021-07-29 07:11:40|85813.8|85788.8|85815.8|85790.8|85828.8|85791.8|85813.3|85778|64
1627542710000|2021-07-29 07:11:50|85816.9|85791.9|85818.5|85793.5|85819.4|85794.4|85815.1|85790.1|47
1627542720000|2021-07-29 07:12:00|85818.7|85793.7|85819.6|85794.6|85819.8|85794.8|85817.1|85792.1|42
1627542730000|2021-07-29 07:12:10|85819.5|85794.5|85828.2|85803.2|85828.3|85803.3|85819.5|85794.5|63
1627542740000|2021-07-29 07:12:20|85827.9|85802.9|85813.9|85788.9|85828.3|85803.3|85811.4|85786.4|53
1627542750000|2021-07-29 07:12:30|85814.9|85789.9|85814.9|85789.9|85816.4|85791.4|85810.3|85785.3|62
1627542760000|2021-07-29 07:12:40|85813.9|85788.9|85824.7|85799.7|85825.7|85800.7|85813.9|85788.9|57
1627542770000|2021-07-29 07:12:50|85824.8|85799.8|85824|85799|85826.6|85801.6|85822|85797|58
1627542780000|2021-07-29 07:13:00|85823.9|85798.9|85821|85796|85825.1|85800.1|85820.5|85795.5|52
1627542790000|2021-07-29 07:13:10|85822.1|85797.1|85823.9|85798.9|85824|85799|85820.8|85795.8|50
1627542800000|2021-07-29 07:13:20|85824|85799|85825.3|85800.3|85825.6|85800.6|85822.7|85797.7|44
1627542810000|2021-07-29 07:13:30|85825.7|85800.7|85824.7|85799.7|85827.7|85802.7|85824.4|85799.4|52
1627542820000|2021-07-29 07:13:40|85824.8|85799.8|85828.5|85803.5|85829.9|85804.9|85824.3|85799.3|41
1627542830000|2021-07-29 07:13:50|85829.5|85804.5|85821.2|85796.2|85829.5|85804.5|85821.2|85796.2|44
1627542840000|2021-07-29 07:14:00|85821.3|85796.3|85819.5|85794.5|85821.5|85796.5|85817.1|85792.1|44
1627542850000|2021-07-29 07:14:10|85819|85794|85820.7|85795.7|85821.7|85796.7|85815.8|85790.8|48
1627542860000|2021-07-29 07:14:20|85820.1|85795.1|85811|85786|85820.8|85795.8|85809.9|85784.9|51
1627542870000|2021-07-29 07:14:30|85810.4|85785.4|85805.5|85780.5|85810.5|85785.5|85805.4|85780.4|51
1627542880000|2021-07-29 07:14:40|85805.4|85780.4|85804.5|85779.5|85806.1|85781.1|85804.4|85779.4|30
1627542890000|2021-07-29 07:14:50|85804.6|85779.6|85809.7|85784.7|85810.2|85785.2|85804.3|85779.3|59
1627542900000|2021-07-29 07:15:00|85809|85784|85813.5|85788.5|85813.6|85788.6|85808.1|85783.1|53
1627542910000|2021-07-29 07:15:10|85812.7|85787.7|85811.6|85786.6|85813.7|85788.7|85808.5|85783.5|54
1627542920000|2021-07-29 07:15:20|85812.8|85787.8|85806.4|85781.4|85812.8|85787.8|85803.9|85778.9|56
1627542930000|2021-07-29 07:15:30|85806.6|85781.6|85811.1|85786.1|85811.2|85786.2|85806.4|85781.4|52
1627542940000|2021-07-29 07:15:40|85810.5|85785.5|85811.5|85786.5|85812|85787|85809.1|85784.1|52
1627542950000|2021-07-29 07:15:50|85812|85787|85812.5|85787.5|85814|85789|85811.5|85786.5|61
1627542960000|2021-07-29 07:16:00|85812.8|85787.8|85812.2|85787.2|85812.9|85787.9|85810.9|85785.9|43
1627542970000|2021-07-29 07:16:10|85812.4|85787.4|85816.1|85791.1|85816.1|85791.1|85809.8|85784.8|45
1627542980000|2021-07-29 07:16:20|85816|85791|85823.2|85798.2|85823.3|85798.3|85816|85791|56
1627542990000|2021-07-29 07:16:30|85822.3|85797.3|85822.8|85797.8|85824.4|85799.4|85818.9|85793.9|57
1627543000000|2021-07-29 07:16:40|85823|85798|85825|85800|85825.1|85800.1|85822.4|85797.4|33
1627543010000|2021-07-29 07:16:50|85824.7|85799.7|85834.1|85809.1|85838.9|85810.5|85824.5|85788|62
1627543020000|2021-07-29 07:17:00|85834.2|85809.2|85835.3|85810.3|85835.8|85810.8|85829.9|85804.9|51
1627543030000|2021-07-29 07:17:10|85834.3|85809.3|85832.9|85807.9|85835.2|85810.2|85828.6|85803.6|63
1627543040000|2021-07-29 07:17:20|85832.3|85807.3|85834.1|85809.1|85834.4|85809.4|85830.6|85805.6|48
1627543050000|2021-07-29 07:17:30|85833.6|85808.6|85833.2|85808.2|85834.9|85809.9|85831.5|85806.5|41
1627543060000|2021-07-29 07:17:40|85833.3|85808.3|85839.1|85814.1|85840.3|85815.3|85831.2|85806.2|55
1627543070000|2021-07-29 07:17:50|85839|85814|85839.9|85814.9|85840|85815|85838.1|85813.1|35
1627543080000|2021-07-29 07:18:00|85841.2|85816.2|85840|85815|85841.5|85816.5|85838.4|85813.4|45
1627543090000|2021-07-29 07:18:10|85839.4|85814.4|85842.1|85817.1|85844.6|85819.6|85838.4|85813.4|40
1627543100000|2021-07-29 07:18:20|85842|85817|85839.2|85814.2|85842|85817|85839|85814|31
1627543110000|2021-07-29 07:18:30|85839|85814|85837.4|85812.4|85840.4|85815.4|85830.3|85805.3|46
1627543120000|2021-07-29 07:18:40|85837.7|85812.7|85838.2|85813.2|85838.2|85813.2|85835|85810|41
1627543130000|2021-07-29 07:18:50|85839|85814|85838.6|85813.6|85840|85815|85836.1|85811.1|37
1627543140000|2021-07-29 07:19:00|85838.8|85813.8|85839.6|85814.6|85840.1|85815.1|85838.8|85813.8|39
1627543150000|2021-07-29 07:19:10|85839.7|85814.7|85840.8|85815.8|85842.3|85817.3|85838.7|85813.7|44
1627543160000|2021-07-29 07:19:20|85842.6|85817.6|85843.7|85818.7|85845.8|85820.8|85841.9|85816.9|48
1627543170000|2021-07-29 07:19:30|85844.2|85819.2|85839.2|85814.2|85845.7|85820.7|85839.2|85814.2|36
1627543180000|2021-07-29 07:19:40|85839.4|85814.4|85844.9|85819.9|85846.2|85821.2|85838.6|85813.6|48
1627543190000|2021-07-29 07:19:50|85844.7|85819.7|85843.2|85818.2|85844.9|85819.9|85843.2|85818.2|44
1627543200000|2021-07-29 07:20:00|85843.5|85818.5|85844.1|85819.1|85847.8|85822.8|85843.1|85818.1|51
1627543210000|2021-07-29 07:20:10|85844.2|85819.2|85840|85815|85844.2|85819.2|85838.7|85813.7|49
1627543220000|2021-07-29 07:20:20|85840.5|85815.5|85840|85815|85842.8|85817.8|85839.6|85814.6|44
1627543230000|2021-07-29 07:20:30|85839.6|85814.6|85835.7|85810.7|85840.2|85815.2|85835.7|85810.7|57
1627543240000|2021-07-29 07:20:40|85836.6|85811.6|85837.6|85812.6|85841.3|85816.3|85835.8|85810.8|46
1627543250000|2021-07-29 07:20:50|85837.2|85812.2|85829.3|85804.3|85837.8|85812.8|85829.2|85804.2|59
1627543260000|2021-07-29 07:21:00|85829.5|85804.5|85827|85802|85829.6|85804.6|85826|85801|48
1627543270000|2021-07-29 07:21:10|85827.2|85802.2|85826.8|85801.8|85827.2|85802.2|85823.4|85798.4|45
1627543280000|2021-07-29 07:21:20|85826.9|85801.9|85821.6|85796.6|85827.1|85802.1|85821.1|85796.1|47
1627543290000|2021-07-29 07:21:30|85821.5|85796.5|85816.4|85791.4|85821.5|85796.5|85815.4|85790.4|50
1627543300000|2021-07-29 07:21:40|85816.6|85791.6|85818|85793|85818.3|85793.3|85814.9|85789.9|28
1627543310000|2021-07-29 07:21:50|85817.9|85792.9|85817|85792|85818.6|85793.6|85816.1|85791.1|24
1627543320000|2021-07-29 07:22:00|85817.3|85792.3|85819.2|85794.2|85819.7|85794.7|85815.2|85790.2|43
1627543330000|2021-07-29 07:22:10|85819.4|85794.4|85815.7|85790.7|85819.4|85794.4|85814.2|85789.2|38
1627543340000|2021-07-29 07:22:20|85815.8|85790.8|85819.1|85794.1|85820.5|85795.5|85815.7|85790.7|47
1627543350000|2021-07-29 07:22:30|85819.2|85794.2|85819.5|85794.5|85821.9|85796.9|85818.4|85793.4|43
1627543360000|2021-07-29 07:22:40|85819.3|85794.3|85820.1|85795.1|85821.1|85796.1|85818.1|85793.1|44
1627543370000|2021-07-29 07:22:50|85819.7|85794.7|85818|85793|85821|85796|85817.4|85792.4|33
1627543380000|2021-07-29 07:23:00|85818.2|85793.2|85819.4|85794.4|85821.7|85796.7|85817.8|85792.8|43
1627543390000|2021-07-29 07:23:10|85819.9|85794.9|85824.2|85799.2|85825.7|85800.7|85819.6|85794.6|44
1627543400000|2021-07-29 07:23:20|85825.1|85800.1|85825.9|85800.9|85825.9|85800.9|85823.5|85798.5|41
1627543410000|2021-07-29 07:23:30|85825.3|85800.3|85825.1|85800.1|85825.5|85800.5|85823.5|85798.5|34
1627543420000|2021-07-29 07:23:40|85825.3|85800.3|85824.5|85799.5|85825.9|85800.9|85823.5|85798.5|46
1627543430000|2021-07-29 07:23:50|85824.7|85799.7|85820.5|85795.5|85824.7|85799.7|85820.5|85795.5|28
1627543440000|2021-07-29 07:24:00|85821.2|85796.2|85824.1|85799.1|85824.6|85799.6|85820.9|85795.9|49
1627543450000|2021-07-29 07:24:10|85824.5|85799.5|85825.8|85800.8|85825.8|85800.8|85823.2|85798.2|42
1627543460000|2021-07-29 07:24:20|85825.9|85800.9|85830|85805|85830.9|85805.9|85825.8|85800.8|44
1627543470000|2021-07-29 07:24:30|85830.1|85805.1|85833.5|85808.5|85834|85809|85829.3|85804.3|36
1627543480000|2021-07-29 07:24:40|85833.8|85808.8|85833.5|85808.5|85834.1|85809.1|85832.7|85807.7|33
1627543490000|2021-07-29 07:24:50|85833.6|85808.6|85830.8|85805.8|85834|85809|85830.8|85805.8|30
1627543500000|2021-07-29 07:25:00|85830.3|85805.3|85822.1|85797.1|85831.3|85806.3|85822.1|85797.1|49
1627543510000|2021-07-29 07:25:10|85823.6|85798.6|85822.7|85797.7|85823.7|85798.7|85818.9|85793.9|51
1627543520000|2021-07-29 07:25:20|85822.8|85797.8|85820.6|85795.6|85822.8|85797.8|85819.7|85794.7|40
1627543530000|2021-07-29 07:25:30|85821.5|85796.5|85825.5|85800.5|85826.6|85801.6|85820.3|85795.3|36
1627543540000|2021-07-29 07:25:40|85825.4|85800.4|85827.3|85802.3|85827.5|85802.5|85825.4|85800.4|39
1627543550000|2021-07-29 07:25:50|85827.2|85802.2|85830.5|85805.5|85830.8|85805.8|85826.1|85801.1|35
1627543560000|2021-07-29 07:26:00|85829.4|85804.4|85830.5|85805.5|85830.7|85805.7|85827.9|85802.9|36
1627543570000|2021-07-29 07:26:10|85830.3|85805.3|85833.1|85808.1|85835.3|85810.3|85829.8|85804.8|52
1627543580000|2021-07-29 07:26:20|85833.5|85808.5|85830|85805|85834.5|85809.5|85829.8|85804.8|37
1627543590000|2021-07-29 07:26:30|85830.2|85805.2|85835.7|85810.7|85836.6|85811.6|85829.6|85804.6|38
1627543600000|2021-07-29 07:26:40|85835.5|85810.5|85836.7|85811.7|85837.7|85812.7|85834.4|85809.4|34
1627543610000|2021-07-29 07:26:50|85837.1|85812.1|85837.9|85812.9|85838.5|85813.5|85833.5|85808.5|40
1627543620000|2021-07-29 07:27:00|85838|85813|85835.7|85810.7|85838.4|85813.4|85835.6|85810.6|36
1627543630000|2021-07-29 07:27:10|85835.8|85810.8|85835.8|85810.8|85836.5|85811.5|85834.7|85809.7|32
1627543640000|2021-07-29 07:27:20|85834.7|85809.7|85838.5|85813.5|85838.7|85813.7|85834.7|85809.7|35
1627543650000|2021-07-29 07:27:30|85838.8|85813.8|85838.3|85813.3|85839.3|85814.3|85836.1|85811.1|41
1627543660000|2021-07-29 07:27:40|85838.2|85813.2|85837.5|85812.5|85838.7|85813.7|85837.2|85812.2|35
1627543670000|2021-07-29 07:27:50|85837.1|85812.1|85836.2|85811.2|85838.3|85813.3|85835.7|85810.7|33
1627543680000|2021-07-29 07:28:00|85836.4|85811.4|85843.6|85818.6|85843.6|85818.6|85835.4|85810.4|54
1627543690000|2021-07-29 07:28:10|85843.7|85818.7|85838.4|85813.4|85844.1|85819.1|85838.1|85813.1|47
1627543700000|2021-07-29 07:28:20|85838.5|85813.5|85835.9|85810.9|85838.8|85813.8|85834.9|85809.9|46
1627543710000|2021-07-29 07:28:30|85835.6|85810.6|85832.9|85807.9|85836.4|85811.4|85832.1|85807.1|44
1627543720000|2021-07-29 07:28:40|85834.2|85809.2|85832.7|85807.7|85835.8|85810.8|85832.5|85807.5|37
1627543730000|2021-07-29 07:28:50|85832.5|85807.5|85833.1|85808.1|85834|85809|85832|85807|35
1627543740000|2021-07-29 07:29:00|85833.2|85808.2|85832.3|85807.3|85833.4|85808.4|85832|85807|28
1627543750000|2021-07-29 07:29:10|85832.7|85807.7|85843.1|85793.1|85843.4|85807.8|85830.4|85792.8|24
1627543760000|2021-07-29 07:29:20|85831.6|85806.6|85847.1|85797.1|85847.3|85809.6|85831.4|85792.7|41
1627543770000|2021-07-29 07:29:30|85834.4|85809.4|85862.4|85812.4|85866.6|85816.6|85834.1|85802.9|51
1627543780000|2021-07-29 07:29:40|85862.5|85812.5|85861.3|85811.3|85862.6|85812.6|85860.3|85810.3|33
1627543790000|2021-07-29 07:29:50|85861.2|85811.2|85851.2|85826.2|85864.9|85826.8|85851.2|85811.2|28
1627543800000|2021-07-29 07:30:00|85851.6|85826.6|85867.9|85817.9|85868.2|85831|85851.6|85814.1|36
1627543810000|2021-07-29 07:30:10|85867.5|85817.5|85830.5|85805.5|85867.5|85817.5|85828.1|85784.8|45
1627543820000|2021-07-29 07:30:20|85830.2|85805.2|85835.1|85810.1|85848.4|85812.2|85829.2|85791.9|40
1627543830000|2021-07-29 07:30:30|85848.5|85798.5|85839.9|85814.9|85852.5|85816.3|85838|85795.8|54
1627543840000|2021-07-29 07:30:40|85839.7|85814.7|85839|85814|85840|85815|85837.2|85812.2|45
1627543850000|2021-07-29 07:30:50|85839.8|85814.8|85842.3|85817.3|85842.7|85817.7|85837.5|85812.5|50
1627543860000|2021-07-29 07:31:00|85842.2|85817.2|85842.2|85817.2|85844.3|85819.3|85840.9|85815.9|39
1627543870000|2021-07-29 07:31:10|85842.3|85817.3|85847.1|85822.1|85847.6|85822.6|85840.6|85815.6|46
1627543880000|2021-07-29 07:31:20|85847.3|85822.3|85849.7|85824.7|85849.8|85824.8|85846.9|85821.9|58
1627543890000|2021-07-29 07:31:30|85849.3|85824.3|85851.7|85826.7|85852.1|85827.1|85846.9|85821.9|58
1627543900000|2021-07-29 07:31:40|85851.8|85826.8|85854.7|85829.7|85855.5|85830.5|85851.8|85826.8|32
1627543910000|2021-07-29 07:31:50|85854.5|85829.5|85871.2|85846.2|85882.6|85846.7|85854.4|85829.4|59
1627543920000|2021-07-29 07:32:00|85871.5|85846.5|85871.9|85846.9|85873.9|85848.9|85870.7|85845.7|54
1627543930000|2021-07-29 07:32:10|85871.8|85846.8|85878.5|85853.5|85878.5|85853.5|85871.8|85846.8|49
1627543940000|2021-07-29 07:32:20|85878.6|85853.6|85878.7|85853.7|85878.9|85853.9|85875.7|85850.7|43
1627543950000|2021-07-29 07:32:30|85878|85853|85868.9|85843.9|85878|85853|85866.4|85841.4|48
1627543960000|2021-07-29 07:32:40|85868.8|85843.8|85880.3|85855.3|85881.8|85856.8|85868.2|85843.2|46
1627543970000|2021-07-29 07:32:50|85883.8|85858.8|85880.2|85855.2|85896.8|85861|85879|85845.2|59
1627543980000|2021-07-29 07:33:00|85879.7|85854.7|85877.1|85852.1|85879.8|85854.8|85875.9|85850.9|48
1627543990000|2021-07-29 07:33:10|85877.3|85852.3|85879.8|85854.8|85879.8|85854.8|85877|85852|37
1627544000000|2021-07-29 07:33:20|85879.3|85854.3|85880.4|85855.4|85880.7|85855.7|85879|85854|35
1627544010000|2021-07-29 07:33:30|85880.2|85855.2|85881.9|85856.9|85882.2|85857.2|85879.7|85854.7|31
1627544020000|2021-07-29 07:33:40|85881.6|85856.6|85886.1|85861.1|85886.7|85861.7|85881.2|85856.2|37
1627544030000|2021-07-29 07:33:50|85886.2|85861.2|85887.4|85862.4|85890.3|85865.3|85883.7|85858.7|60
1627544040000|2021-07-29 07:34:00|85886.8|85861.8|85884.1|85859.1|85899.6|85864.6|85884.1|85848.9|56
1627544050000|2021-07-29 07:34:10|85884.2|85859.2|85879.2|85854.2|85884.2|85859.2|85879.2|85854.2|41
1627544060000|2021-07-29 07:34:20|85879|85854|85880|85855|85881.4|85856.4|85877.9|85852.9|37
1627544070000|2021-07-29 07:34:30|85879.6|85854.6|85864.1|85839.1|85881.3|85856.3|85852.8|85810.2|50
1627544080000|2021-07-29 07:34:40|85863.8|85838.8|85860|85835|85864.6|85839.6|85859.7|85834.7|43
1627544090000|2021-07-29 07:34:50|85858.1|85833.1|85854.9|85829.9|85858.1|85833.1|85853.4|85828.4|39
1627544100000|2021-07-29 07:35:00|85854.6|85829.6|85855.1|85830.1|85855.3|85830.3|85853.6|85828.6|43
1627544110000|2021-07-29 07:35:10|85855|85830|85866.2|85841.2|85866.6|85841.6|85853.1|85828.1|48
1627544120000|2021-07-29 07:35:20|85866.6|85841.6|85882|85857|85891.5|85857|85866.3|85839|61
1627544130000|2021-07-29 07:35:30|85882.6|85857.6|85884.7|85859.7|85884.7|85859.7|85881.9|85856.9|43
1627544140000|2021-07-29 07:35:40|85883.9|85858.9|85892.2|85867.2|85893.1|85868.1|85883.9|85858.9|51
1627544150000|2021-07-29 07:35:50|85891.9|85866.9|85893|85868|85893.2|85868.2|85889.1|85864.1|42
1627544160000|2021-07-29 07:36:00|85892.8|85867.8|85893.3|85868.3|85894.2|85869.2|85892.7|85867.7|37
1627544170000|2021-07-29 07:36:10|85893.4|85868.4|85894|85869|85894.3|85869.3|85893|85868|27
1627544180000|2021-07-29 07:36:20|85893.9|85868.9|85894.5|85869.5|85895.1|85870.1|85893.9|85868.9|26
1627544190000|2021-07-29 07:36:30|85894.6|85869.6|85904|85879|85904.4|85879.4|85894.6|85869.6|45
1627544200000|2021-07-29 07:36:40|85903.5|85878.5|85900.7|85875.7|85904.9|85879.9|85900.4|85875.4|52
1627544210000|2021-07-29 07:36:50|85900.9|85875.9|85906.5|85881.5|85907.1|85882.1|85900.9|85875.9|32
1627544220000|2021-07-29 07:37:00|85906.4|85881.4|85907.2|85882.2|85910.4|85885.4|85906.4|85881.4|39
1627544230000|2021-07-29 07:37:10|85907.6|85882.6|85912|85887|85912.8|85887.8|85905|85880|54
1627544240000|2021-07-29 07:37:20|85913.1|85888.1|85909.8|85884.8|85913.1|85888.1|85909.7|85884.7|45
1627544250000|2021-07-29 07:37:30|85909.6|85884.6|85908|85883|85910.6|85885.6|85907.3|85882.3|36
1627544260000|2021-07-29 07:37:40|85907.7|85882.7|85919.2|85894.2|85919.3|85894.3|85907|85882|54
1627544270000|2021-07-29 07:37:50|85918.6|85893.6|85919.4|85894.4|85933.9|85898|85918.3|85880.7|44
1627544280000|2021-07-29 07:38:00|85919.3|85894.3|85918.2|85893.2|85919.3|85894.3|85916.5|85891.5|38
1627544290000|2021-07-29 07:38:10|85918.3|85893.3|85917.7|85892.7|85921.1|85896.1|85917.7|85892.7|40
1627544300000|2021-07-29 07:38:20|85918.1|85893.1|85917.1|85892.1|85919.1|85894.1|85912.5|85887.5|40
1627544310000|2021-07-29 07:38:30|85916.5|85891.5|85917.2|85892.2|85919.9|85894.9|85915.6|85890.6|39
1627544320000|2021-07-29 07:38:40|85917.3|85892.3|85917.4|85892.4|85920.6|85895.6|85915.2|85890.2|43
1627544330000|2021-07-29 07:38:50|85917.3|85892.3|85916.2|85891.2|85917.3|85892.3|85914.1|85889.1|39
1627544340000|2021-07-29 07:39:00|85916.1|85891.1|85914.9|85889.9|85916.9|85891.9|85914.5|85889.5|30
1627544350000|2021-07-29 07:39:10|85914.8|85889.8|85910.6|85885.6|85915.1|85890.1|85909.9|85884.9|33
1627544360000|2021-07-29 07:39:20|85910.4|85885.4|85908.7|85883.7|85921.6|85886.4|85907.5|85869.8|48
1627544370000|2021-07-29 07:39:30|85908.5|85883.5|85909|85884|85909.5|85884.5|85908.3|85883.3|15
1627544380000|2021-07-29 07:39:40|85909.2|85884.2|85904.4|85879.4|85909.2|85884.2|85902.3|85877.3|35
1627544390000|2021-07-29 07:39:50|85904.6|85879.6|85909.7|85884.7|85909.7|85884.7|85904.4|85879.4|41
1627544400000|2021-07-29 07:40:00|85909.6|85884.6|85907.2|85882.2|85909.9|85884.9|85902.9|85877.9|51
1627544410000|2021-07-29 07:40:10|85906.9|85881.9|85930.4|85905.4|85930.7|85905.7|85906.9|85881.9|57
1627544420000|2021-07-29 07:40:20|85930.6|85905.6|85931.2|85906.2|85934.8|85909.8|85930.2|85905.2|61
1627544430000|2021-07-29 07:40:30|85930.8|85905.8|85920.3|85895.3|85930.8|85905.8|85919.9|85894.9|55
1627544440000|2021-07-29 07:40:40|85920.4|85895.4|85905|85880|85921.1|85896.1|85901.5|85876.5|47
1627544450000|2021-07-29 07:40:50|85905.3|85880.3|85905.7|85880.7|85906.2|85881.2|85904.2|85879.2|38
1627544460000|2021-07-29 07:41:00|85898.3|85873.3|85892.9|85867.9|85898.3|85873.3|85886.2|85861.2|47
1627544470000|2021-07-29 07:41:10|85892.5|85867.5|85906|85881|85923.1|85885.5|85892.5|85866.2|54
1627544480000|2021-07-29 07:41:20|85903.1|85878.1|85903.2|85878.2|85903.6|85878.6|85902.5|85877.5|14
1627544490000|2021-07-29 07:41:30|85903.1|85878.1|85896.6|85871.6|85916.6|85878.5|85896.6|85858.3|33
1627544500000|2021-07-29 07:41:40|85897.3|85872.3|85897.3|85872.3|85897.4|85872.4|85895.7|85870.7|21
1627544510000|2021-07-29 07:41:50|85897.2|85872.2|85893.7|85868.7|85898|85873|85892.9|85867.9|51
1627544520000|2021-07-29 07:42:00|85893.9|85868.9|85895|85870|85898.2|85873.2|85893.6|85868.6|49
1627544530000|2021-07-29 07:42:10|85895.1|85870.1|85890.1|85865.1|85895.1|85870.1|85888.6|85863.6|52
1627544540000|2021-07-29 07:42:20|85890.3|85865.3|85889.1|85864.1|85891|85866|85888.7|85863.7|38
1627544550000|2021-07-29 07:42:30|85889|85864|85890.4|85865.4|85891.3|85866.3|85888.5|85863.5|39
1627544560000|2021-07-29 07:42:40|85890.5|85865.5|85891.8|85866.8|85891.8|85866.8|85889.7|85864.7|28
1627544570000|2021-07-29 07:42:50|85891.7|85866.7|85893.7|85868.7|85896.9|85871.9|85891.7|85866.7|33
1627544580000|2021-07-29 07:43:00|85893.6|85868.6|85889.1|85864.1|85893.8|85868.8|85889.1|85864.1|49
1627544590000|2021-07-29 07:43:10|85891.2|85866.2|85890.3|85865.3|85892.3|85867.3|85888.2|85863.2|32
1627544600000|2021-07-29 07:43:20|85890.1|85865.1|85894.6|85869.6|85894.6|85869.6|85889.4|85864.4|49
1627544610000|2021-07-29 07:43:30|85893.4|85868.4|85901.8|85876.8|85903.9|85878.9|85889.8|85864.8|45
1627544620000|2021-07-29 07:43:40|85901.6|85876.6|85906.6|85881.6|85916.2|85882.3|85900.5|85864.4|39
1627544630000|2021-07-29 07:43:50|85906.9|85881.9|85906.5|85881.5|85907.3|85882.3|85905.1|85880.1|38
1627544640000|2021-07-29 07:44:00|85906.3|85881.3|85912.4|85887.4|85912.4|85887.4|85906.3|85881.3|48
1627544650000|2021-07-29 07:44:10|85910.5|85885.5|85912.2|85887.2|85915.4|85890.4|85910.5|85885.5|37
1627544660000|2021-07-29 07:44:20|85912.1|85887.1|85913.9|85888.9|85913.9|85888.9|85910.2|85885.2|37
1627544670000|2021-07-29 07:44:30|85913.6|85888.6|85911.8|85886.8|85926.2|85888.9|85911|85874.3|30
1627544680000|2021-07-29 07:44:40|85911.9|85886.9|85944.9|85894.9|85946.6|85908.5|85911.3|85886.3|44
1627544690000|2021-07-29 07:44:50|85945.2|85895.2|85946.9|85896.9|85949.4|85899.4|85945|85895|43
1627544700000|2021-07-29 07:45:00|85947|85897|85959.3|85909.3|85961.4|85924.5|85938.7|85895.2|58
1627544710000|2021-07-29 07:45:10|85960|85910|85969|85919|85970.7|85932.3|85953.9|85907.1|45
1627544720000|2021-07-29 07:45:20|85955.9|85930.9|85971.8|85921.8|85972.6|85934.9|85955.8|85920.1|41
1627544730000|2021-07-29 07:45:30|85971.4|85921.4|85966.4|85916.4|85972.2|85922.2|85965|85915|41
1627544740000|2021-07-29 07:45:40|85966.6|85916.6|85973.2|85923.2|85974|85924|85965.7|85915.7|56
1627544750000|2021-07-29 07:45:50|85972.9|85922.9|85977.6|85927.6|85977.7|85940.9|85959.6|85918.7|37
1627544760000|2021-07-29 07:46:00|85976.7|85926.7|85970.6|85920.6|85977.5|85940.8|85957.4|85919.1|62
1627544770000|2021-07-29 07:46:10|85971.2|85921.2|85962.9|85937.9|85974.5|85940.6|85960.8|85921.2|51
1627544780000|2021-07-29 07:46:20|85961.3|85936.3|85955.2|85905.2|85963.4|85938.4|85948.3|85904.8|59
1627544790000|2021-07-29 07:46:30|85954.9|85904.9|85956|85906|85959|85909|85953.2|85903.2|58
1627544800000|2021-07-29 07:46:40|85956.4|85906.4|85948.7|85923.7|85958.2|85923.7|85945.2|85906.4|53
1627544810000|2021-07-29 07:46:50|85961.6|85911.6|85952.5|85927.5|85967.2|85929.5|85948.7|85908.5|49
1627544820000|2021-07-29 07:47:00|85952.1|85927.1|85945.6|85920.6|85953.5|85928.5|85943.4|85918.4|44
1627544830000|2021-07-29 07:47:10|85946.1|85921.1|85947.2|85922.2|85949.1|85924.1|85945.9|85920.9|45
1627544840000|2021-07-29 07:47:20|85946.9|85921.9|85942.7|85917.7|85949.6|85924.6|85941.6|85916.6|43
1627544850000|2021-07-29 07:47:30|85944|85919|85943.7|85918.7|85944|85919|85942.7|85917.7|24
1627544860000|2021-07-29 07:47:40|85943.4|85918.4|85944|85919|85945.3|85920.3|85942.3|85917.3|47
1627544870000|2021-07-29 07:47:50|85943.5|85918.5|85947.4|85922.4|85947.4|85922.4|85943.2|85918.2|41
1627544880000|2021-07-29 07:48:00|85947.5|85922.5|85952.6|85927.6|85957.9|85928.8|85942.8|85904.4|66
1627544890000|2021-07-29 07:48:10|85953.7|85928.7|85946.6|85921.6|85962.9|85928.7|85943.2|85910.9|55
1627544900000|2021-07-29 07:48:20|85946.9|85921.9|85936.7|85911.7|85951.8|85921.9|85934.2|85898.1|58
1627544910000|2021-07-29 07:48:30|85937.9|85912.9|85930.8|85905.8|85942.9|85912.9|85926.4|85888.8|54
1627544920000|2021-07-29 07:48:40|85932.2|85907.2|85936.8|85911.8|85936.8|85911.8|85930.8|85905.8|50
1627544930000|2021-07-29 07:48:50|85936.4|85911.4|85941.2|85891.2|85953.2|85918.2|85926.3|85891.2|65
1627544940000|2021-07-29 07:49:00|85940.6|85890.6|85913.1|85888.1|85943.1|85905.2|85913.1|85876.9|62
1627544950000|2021-07-29 07:49:10|85913.3|85888.3|85918.6|85893.6|85918.6|85893.6|85912.1|85887.1|47
1627544960000|2021-07-29 07:49:20|85918|85893|85910.8|85885.8|85923.6|85894|85910.8|85873.3|34
1627544970000|2021-07-29 07:49:30|85925.9|85875.9|85926.2|85876.2|85927.1|85886.9|85910.3|85872.6|45
1627544980000|2021-07-29 07:49:40|85926.1|85876.1|85910.2|85885.2|85927.4|85886.8|85910|85873.8|43
1627544990000|2021-07-29 07:49:50|85910.5|85885.5|85915.1|85890.1|85915.1|85890.1|85910.5|85885.5|42
1627545000000|2021-07-29 07:50:00|85914.6|85889.6|85912.4|85887.4|85915.2|85890.2|85912.4|85887.4|42
1627545010000|2021-07-29 07:50:10|85912.6|85887.6|85913.8|85888.8|85914.1|85889.1|85910|85885|44
1627545020000|2021-07-29 07:50:20|85913.7|85888.7|85914.7|85889.7|85915.6|85890.6|85913.6|85888.6|48
1627545030000|2021-07-29 07:50:30|85914.1|85889.1|85914.7|85889.7|85915.6|85890.6|85914.1|85889.1|38
1627545040000|2021-07-29 07:50:40|85914.8|85889.8|85921.9|85896.9|85922.4|85897.4|85914.6|85889.6|48
1627545050000|2021-07-29 07:50:50|85922.1|85897.1|85921.4|85896.4|85922.9|85897.9|85920|85895|43
1627545060000|2021-07-29 07:51:00|85921.7|85896.7|85919|85894|85922.2|85897.2|85918.8|85893.8|38
1627545070000|2021-07-29 07:51:10|85920.6|85895.6|85916.8|85891.8|85921.2|85896.2|85915.3|85890.3|35
1627545080000|2021-07-29 07:51:20|85917.3|85892.3|85918.6|85893.6|85918.6|85893.6|85916.1|85891.1|28
1627545090000|2021-07-29 07:51:30|85919.6|85894.6|85918.5|85893.5|85920.1|85895.1|85918.2|85893.2|44
1627545100000|2021-07-29 07:51:40|85918.6|85893.6|85918.6|85893.6|85919.1|85894.1|85918.2|85893.2|28
1627545110000|2021-07-29 07:51:50|85918.8|85893.8|85918|85893|85919.9|85894.9|85918|85893|37
1627545120000|2021-07-29 07:52:00|85918.3|85893.3|85921.6|85896.6|85922.4|85897.4|85918.3|85893.3|31
1627545130000|2021-07-29 07:52:10|85921.1|85896.1|85924.3|85899.3|85928|85903|85920.8|85895.8|34
1627545140000|2021-07-29 07:52:20|85924|85899|85926|85901|85927|85902|85924|85899|29
1627545150000|2021-07-29 07:52:30|85928.4|85903.4|85927.5|85902.5|85931.8|85906.8|85925.6|85900.6|40
1627545160000|2021-07-29 07:52:40|85927.7|85902.7|85924.7|85899.7|85930.5|85905.5|85924.5|85899.5|54
1627545170000|2021-07-29 07:52:50|85924.6|85899.6|85933.2|85883.2|85935.4|85900.8|85921.3|85882.8|41
1627545180000|2021-07-29 07:53:00|85933.5|85883.5|85918.7|85893.7|85934.5|85897.7|85917.2|85883.5|45
1627545190000|2021-07-29 07:53:10|85918.3|85893.3|85919.7|85894.7|85919.9|85894.9|85917.2|85892.2|32
1627545200000|2021-07-29 07:53:20|85921.1|85896.1|85921|85896|85936.5|85897.9|85920|85884.7|40
1627545210000|2021-07-29 07:53:30|85921.2|85896.2|85917.5|85892.5|85922.5|85897.5|85916.6|85891.6|45
1627545220000|2021-07-29 07:53:40|85918.6|85893.6|85912.7|85887.7|85918.7|85893.7|85912.7|85887.7|51
1627545230000|2021-07-29 07:53:50|85913.9|85888.9|85910.9|85885.9|85914.7|85889.7|85910.8|85885.8|49
1627545240000|2021-07-29 07:54:00|85911.1|85886.1|85907.6|85882.6|85911.7|85886.7|85906|85881|53
1627545250000|2021-07-29 07:54:10|85907.9|85882.9|85913.1|85888.1|85914|85889|85907.9|85882.9|62
1627545260000|2021-07-29 07:54:20|85913|85888|85911.9|85886.9|85915|85890|85911.9|85886.9|52
1627545270000|2021-07-29 07:54:30|85910.2|85885.2|85910.5|85885.5|85911|85886|85908.8|85883.8|44
1627545280000|2021-07-29 07:54:40|85910.8|85885.8|85911.7|85886.7|85911.7|85886.7|85909.8|85884.8|32
1627545290000|2021-07-29 07:54:50|85923.9|85873.9|85918|85893|85931.3|85893.7|85911.4|85873.6|46
1627545300000|2021-07-29 07:55:00|85917.1|85892.1|85909.4|85884.4|85929.7|85892.1|85907.7|85870.1|54
1627545310000|2021-07-29 07:55:10|85909.5|85884.5|85903.4|85878.4|85909.5|85884.5|85902.2|85877.2|47
1627545320000|2021-07-29 07:55:20|85903.3|85878.3|85903.7|85878.7|85904.1|85879.1|85900.2|85875.2|47
1627545330000|2021-07-29 07:55:30|85903.8|85878.8|85909.1|85884.1|85909.1|85884.1|85903.7|85878.7|43
1627545340000|2021-07-29 07:55:40|85909|85884|85907.4|85882.4|85909|85884|85907|85882|40
1627545350000|2021-07-29 07:55:50|85907.5|85882.5|85904|85879|85908.6|85883.6|85904|85879|37
1627545360000|2021-07-29 07:56:00|85904.1|85879.1|85903.1|85878.1|85904.6|85879.6|85903|85878|34
1627545370000|2021-07-29 07:56:10|85903.4|85878.4|85901.1|85876.1|85903.7|85878.7|85900.8|85875.8|33
1627545380000|2021-07-29 07:56:20|85901.5|85876.5|85908.7|85883.7|85910.8|85885.8|85900.6|85875.6|55
1627545390000|2021-07-29 07:56:30|85908.5|85883.5|85909.1|85884.1|85909.7|85884.7|85907.9|85882.9|49
1627545400000|2021-07-29 07:56:40|85908.6|85883.6|85906.1|85881.1|85908.8|85883.8|85905.1|85880.1|55
1627545410000|2021-07-29 07:56:50|85905.3|85880.3|85904|85879|85905.3|85880.3|85902.9|85877.9|44
1627545420000|2021-07-29 07:57:00|85903.9|85878.9|85912.2|85887.2|85912.6|85887.6|85903.9|85878.9|54
1627545430000|2021-07-29 07:57:10|85911.9|85886.9|85912.2|85887.2|85913.4|85888.4|85911.6|85886.6|40
1627545440000|2021-07-29 07:57:20|85912.3|85887.3|85912.2|85887.2|85913.3|85888.3|85910.9|85885.9|39
1627545450000|2021-07-29 07:57:30|85912.4|85887.4|85911.7|85886.7|85913.4|85888.4|85911.2|85886.2|43
1627545460000|2021-07-29 07:57:40|85911.1|85886.1|85909.9|85884.9|85912.6|85887.6|85909.4|85884.4|50
1627545470000|2021-07-29 07:57:50|85910.1|85885.1|85911.7|85886.7|85912.6|85887.6|85909.5|85884.5|39
1627545480000|2021-07-29 07:58:00|85911.8|85886.8|85907.6|85882.6|85912|85887|85907.4|85882.4|45
1627545490000|2021-07-29 07:58:10|85907.4|85882.4|85906.7|85881.7|85908.4|85883.4|85905.6|85880.6|43
1627545500000|2021-07-29 07:58:20|85906.5|85881.5|85905.9|85880.9|85907.2|85882.2|85904.3|85879.3|33
1627545510000|2021-07-29 07:58:30|85905.7|85880.7|85910.7|85885.7|85910.7|85885.7|85905.3|85880.3|28
1627545520000|2021-07-29 07:58:40|85910.4|85885.4|85910.9|85885.9|85913.2|85888.2|85909.2|85884.2|51
1627545530000|2021-07-29 07:58:50|85910.4|85885.4|85908.7|85883.7|85910.9|85885.9|85908.5|85883.5|27
1627545540000|2021-07-29 07:59:00|85908.8|85883.8|85902.2|85877.2|85909|85884|85901.4|85876.4|42
1627545550000|2021-07-29 07:59:10|85902.3|85877.3|85897.5|85872.5|85902.7|85877.7|85896.7|85871.7|45
1627545560000|2021-07-29 07:59:20|85897.6|85872.6|85899.2|85874.2|85899.7|85874.7|85896.2|85871.2|39
1627545570000|2021-07-29 07:59:30|85899.4|85874.4|85898.9|85873.9|85900.6|85875.6|85898.8|85873.8|39
1627545580000|2021-07-29 07:59:40|85897|85872|85899.7|85874.7|85899.9|85874.9|85896.6|85871.6|47
1627545590000|2021-07-29 07:59:50|85900|85875|85893.8|85843.8|85900.7|85875.7|85882.9|85843|42
1627545600000|2021-07-29 08:00:00|85891.1|85841.1|85886.1|85861.1|85904.7|85866.8|85877.3|85839.1|62
1627545610000|2021-07-29 08:00:10|85886|85861|85886.8|85861.8|85892.1|85867.1|85884.3|85859.3|50
1627545620000|2021-07-29 08:00:20|85887.8|85862.8|85899.9|85849.9|85900.9|85864.4|85884.3|85848.6|49
1627545630000|2021-07-29 08:00:30|85899.6|85849.6|85891.9|85866.9|85905.6|85869.4|85890.5|85849.6|41
1627545640000|2021-07-29 08:00:40|85891.6|85866.6|85912|85862|85913.9|85871.7|85890.4|85856.9|48
1627545650000|2021-07-29 08:00:50|85912.2|85862.2|85911.2|85861.2|85912.9|85875|85897|85860.7|40
1627545660000|2021-07-29 08:01:00|85911.1|85861.1|85907.4|85857.4|85911.3|85861.3|85904.5|85854.5|51
1627545670000|2021-07-29 08:01:10|85907.1|85857.1|85895.6|85870.6|85907.4|85873.6|85893.5|85856.5|44
1627545680000|2021-07-29 08:01:20|85895.4|85870.4|85901.3|85876.3|85902|85877|85895.4|85870.4|50
1627545690000|2021-07-29 08:01:30|85900.9|85875.9|85896.9|85871.9|85900.9|85875.9|85895.8|85870.8|45
1627545700000|2021-07-29 08:01:40|85908.8|85858.8|85905.6|85855.6|85908.8|85871.4|85892.5|85855.3|44
1627545710000|2021-07-29 08:01:50|85905.9|85855.9|85890.1|85865.1|85906.5|85866.4|85889.7|85853|41
1627545720000|2021-07-29 08:02:00|85890.2|85865.2|85889.8|85864.8|85890.4|85865.4|85888.4|85863.4|36
1627545730000|2021-07-29 08:02:10|85890.1|85865.1|85892.9|85867.9|85892.9|85867.9|85888|85863|36
1627545740000|2021-07-29 08:02:20|85905.4|85855.4|85891.8|85866.8|85905.8|85870.3|85891.5|85855.4|35
1627545750000|2021-07-29 08:02:30|85892.2|85867.2|85888.4|85863.4|85893.3|85868.3|85888.4|85863.4|38
1627545760000|2021-07-29 08:02:40|85888.5|85863.5|85888.2|85863.2|85889.4|85864.4|85884.2|85859.2|33
1627545770000|2021-07-29 08:02:50|85887.9|85862.9|85884.7|85859.7|85888.3|85863.3|85883.5|85858.5|43
1627545780000|2021-07-29 08:03:00|85884.5|85859.5|85881.2|85856.2|85884.5|85859.5|85876.7|85851.7|55
1627545790000|2021-07-29 08:03:10|85880.8|85855.8|85882.1|85857.1|85893.1|85857.4|85877.1|85843.1|54
1627545800000|2021-07-29 08:03:20|85882.4|85857.4|85882.3|85857.3|85884.2|85859.2|85881.5|85856.5|45
1627545810000|2021-07-29 08:03:30|85884.2|85859.2|85887.9|85862.9|85888.1|85863.1|85884.2|85859.2|39
1627545820000|2021-07-29 08:03:40|85888.1|85863.1|85887.4|85862.4|85888.1|85863.1|85883.4|85858.4|48
1627545830000|2021-07-29 08:03:50|85885.4|85860.4|85879.5|85854.5|85885.4|85860.4|85878.6|85853.6|54
1627545840000|2021-07-29 08:04:00|85878.9|85853.9|85884.1|85859.1|85884.5|85859.5|85878.7|85853.7|45
1627545850000|2021-07-29 08:04:10|85884.2|85859.2|85887.7|85862.7|85888.4|85863.4|85883.8|85858.8|37
1627545860000|2021-07-29 08:04:20|85888.2|85863.2|85886.8|85861.8|85890|85865|85885.6|85860.6|41
1627545870000|2021-07-29 08:04:30|85886.6|85861.6|85887.6|85862.6|85888.1|85863.1|85886.4|85861.4|28
1627545880000|2021-07-29 08:04:40|85887.7|85862.7|85882.7|85857.7|85888|85863|85882.7|85857.7|29
1627545890000|2021-07-29 08:04:50|85882.6|85857.6|85882.3|85857.3|85883.5|85858.5|85880.3|85855.3|36
1627545900000|2021-07-29 08:05:00|85882.1|85857.1|85874.7|85849.7|85882.1|85857.1|85871|85846|54
1627545910000|2021-07-29 08:05:10|85874.4|85849.4|85874.7|85849.7|85878.3|85853.3|85871|85846|46
1627545920000|2021-07-29 08:05:20|85874.8|85849.8|85873.7|85848.7|85875.1|85850.1|85872.5|85847.5|45
1627545930000|2021-07-29 08:05:30|85873.4|85848.4|85862.2|85837.2|85873.5|85848.5|85860.8|85835.8|57
1627545940000|2021-07-29 08:05:40|85862.1|85837.1|85863.2|85838.2|85865.9|85840.9|85862.1|85837.1|46
1627545950000|2021-07-29 08:05:50|85863.1|85838.1|85864.7|85839.7|85866.6|85841.6|85862.3|85837.3|45
1627545960000|2021-07-29 08:06:00|85865.6|85840.6|85863.9|85838.9|85865.6|85840.6|85860.8|85835.8|54
1627545970000|2021-07-29 08:06:10|85864.4|85839.4|85865.2|85840.2|85866.2|85841.2|85863.6|85838.6|40
1627545980000|2021-07-29 08:06:20|85864.9|85839.9|85871.8|85846.8|85873.9|85848.9|85864.6|85839.6|51
1627545990000|2021-07-29 08:06:30|85873.6|85848.6|85873.9|85848.9|85875.6|85850.6|85872.9|85847.9|51
1627546000000|2021-07-29 08:06:40|85874.1|85849.1|85877.7|85852.7|85877.7|85852.7|85872.3|85847.3|44
1627546010000|2021-07-29 08:06:50|85879.4|85854.4|85877.4|85852.4|85882.2|85857.2|85875.7|85850.7|62
1627546020000|2021-07-29 08:07:00|85877|85852|85885.2|85860.2|85892.5|85861.3|85877|85842.5|54
1627546030000|2021-07-29 08:07:10|85885.3|85860.3|85902.1|85877.1|85905.1|85880.1|85883.9|85858.9|47
1627546040000|2021-07-29 08:07:20|85902.8|85877.8|85894.4|85869.4|85903|85878|85893.1|85868.1|60
1627546050000|2021-07-29 08:07:30|85893.6|85868.6|85890.4|85865.4|85894.7|85869.7|85889|85864|48
1627546060000|2021-07-29 08:07:40|85889.8|85864.8|85882.6|85857.6|85889.8|85864.8|85882.3|85857.3|50
1627546070000|2021-07-29 08:07:50|85882.8|85857.8|85881.8|85856.8|85885.4|85860.4|85881.1|85856.1|50
1627546080000|2021-07-29 08:08:00|85881.7|85856.7|85879.6|85854.6|85882.3|85857.3|85879.4|85854.4|56
1627546090000|2021-07-29 08:08:10|85879.7|85854.7|85880|85855|85880.3|85855.3|85872.9|85847.9|60
1627546100000|2021-07-29 08:08:20|85879.9|85854.9|85881.1|85856.1|85881.2|85856.2|85879.2|85854.2|36
1627546110000|2021-07-29 08:08:30|85881|85856|85883.6|85858.6|85884.8|85859.8|85880.5|85855.5|42
1627546120000|2021-07-29 08:08:40|85883.3|85858.3|85882.1|85857.1|85883.7|85858.7|85881.9|85856.9|34
1627546130000|2021-07-29 08:08:50|85882|85857|85889.5|85864.5|85889.9|85864.9|85881.9|85856.9|31
1627546140000|2021-07-29 08:09:00|85889.6|85864.6|85885.7|85860.7|85892.3|85867.3|85885.5|85860.5|41
1627546150000|2021-07-29 08:09:10|85885.8|85860.8|85886.7|85861.7|85887.4|85862.4|85885.8|85860.8|37
1627546160000|2021-07-29 08:09:20|85886.4|85861.4|85885.8|85860.8|85890.3|85865.3|85885.5|85860.5|32
1627546170000|2021-07-29 08:09:30|85885.9|85860.9|85890.1|85865.1|85891.3|85866.3|85885.8|85860.8|37
1627546180000|2021-07-29 08:09:40|85890.2|85865.2|85913.7|85888.7|85914.4|85889.4|85889.4|85864.4|38
1627546190000|2021-07-29 08:09:50|85914|85889|85915|85890|85917.6|85892.6|85913|85888|51
1627546200000|2021-07-29 08:10:00|85914.9|85889.9|85917.1|85867.1|85923.8|85891.1|85909.9|85867.1|50
1627546210000|2021-07-29 08:10:10|85901.8|85876.8|85895.7|85870.7|85901.8|85876.8|85895.4|85870.4|52
1627546220000|2021-07-29 08:10:20|85896|85871|85894.4|85869.4|85896|85871|85891.6|85866.6|45
1627546230000|2021-07-29 08:10:30|85893.6|85868.6|85908.1|85883.1|85909.8|85884.8|85893.1|85868.1|41
1627546240000|2021-07-29 08:10:40|85907.7|85882.7|85906.4|85881.4|85908.3|85883.3|85906.4|85881.4|34
1627546250000|2021-07-29 08:10:50|85906.7|85881.7|85900.2|85875.2|85913.4|85888.4|85897.5|85872.5|47
1627546260000|2021-07-29 08:11:00|85900.5|85875.5|85900.4|85875.4|85901.5|85876.5|85894.9|85869.9|37
1627546270000|2021-07-29 08:11:10|85900.5|85875.5|85903.7|85878.7|85904.7|85879.7|85899.6|85874.6|41
1627546280000|2021-07-29 08:11:20|85903.9|85878.9|85903|85878|85904.2|85879.2|85899.7|85874.7|48
1627546290000|2021-07-29 08:11:30|85902.9|85877.9|85923.4|85898.4|85924.2|85899.2|85902.5|85877.5|55
1627546300000|2021-07-29 08:11:40|85924|85899|85926|85901|85926.2|85901.2|85922.4|85897.4|37
1627546310000|2021-07-29 08:11:50|85926.1|85901.1|85926.1|85901.1|85928.9|85903.9|85925.2|85900.2|53
1627546320000|2021-07-29 08:12:00|85926.9|85901.9|85924.2|85899.2|85927.3|85902.3|85923|85898|48
1627546330000|2021-07-29 08:12:10|85924.5|85899.5|85910.4|85885.4|85924.5|85899.5|85909.6|85884.6|43
1627546340000|2021-07-29 08:12:20|85910.1|85885.1|85906.8|85881.8|85912.3|85887.3|85904.5|85879.5|59
1627546350000|2021-07-29 08:12:30|85907.2|85882.2|85910.3|85885.3|85912.3|85887.3|85907.1|85882.1|63
1627546360000|2021-07-29 08:12:40|85908.8|85883.8|85903.5|85878.5|85908.8|85883.8|85900.6|85875.6|54
1627546370000|2021-07-29 08:12:50|85901.8|85876.8|85896.9|85871.9|85904.2|85879.2|85896.7|85871.7|61
1627546380000|2021-07-29 08:13:00|85898.7|85873.7|85899.1|85874.1|85904.9|85879.9|85893.6|85868.6|57
1627546390000|2021-07-29 08:13:10|85899.3|85874.3|85892.1|85867.1|85900.4|85875.4|85891.9|85866.9|49
1627546400000|2021-07-29 08:13:20|85893.1|85868.1|85893.8|85868.8|85894.1|85869.1|85888.8|85863.8|44
1627546410000|2021-07-29 08:13:30|85893.3|85868.3|85891.3|85866.3|85894.4|85869.4|85890.2|85865.2|40
1627546420000|2021-07-29 08:13:40|85891|85866|85894|85869|85895.1|85870.1|85891|85866|36
1627546430000|2021-07-29 08:13:50|85891.6|85866.6|85890.3|85865.3|85892.1|85867.1|85888.5|85863.5|54
1627546440000|2021-07-29 08:14:00|85890.2|85865.2|85885.8|85860.8|85890.9|85865.9|85883.2|85858.2|61
1627546450000|2021-07-29 08:14:10|85885.5|85860.5|85880.4|85855.4|85885.5|85860.5|85875.7|85850.7|71
1627546460000|2021-07-29 08:14:20|85880.7|85855.7|85876.9|85851.9|85880.7|85855.7|85876.2|85851.2|56
1627546470000|2021-07-29 08:14:30|85877|85852|85868.9|85843.9|85877|85852|85865|85840|60
1627546480000|2021-07-29 08:14:40|85868.4|85843.4|85865.5|85840.5|85868.7|85843.7|85862.3|85837.3|55
1627546490000|2021-07-29 08:14:50|85865.4|85840.4|85866.9|85841.9|85867.2|85842.2|85863.9|85838.9|58
1627546500000|2021-07-29 08:15:00|85870.3|85845.3|85862.8|85837.8|85870.3|85845.3|85861.9|85836.9|58
1627546510000|2021-07-29 08:15:10|85862.5|85837.5|85864.1|85839.1|85866.8|85841.8|85862.5|85837.5|44
1627546520000|2021-07-29 08:15:20|85865|85840|85876.8|85851.8|85876.8|85851.8|85863.9|85838.9|53
1627546530000|2021-07-29 08:15:30|85877.1|85852.1|85881.1|85856.1|85881.7|85856.7|85875.5|85850.5|47
1627546540000|2021-07-29 08:15:40|85880.7|85855.7|85887.1|85862.1|85890|85865|85880.5|85855.5|51
1627546550000|2021-07-29 08:15:50|85887.7|85862.7|85884.8|85859.8|85887.7|85862.7|85884.1|85859.1|46
1627546560000|2021-07-29 08:16:00|85884.7|85859.7|85884.6|85859.6|85885.9|85860.9|85884|85859|38
1627546570000|2021-07-29 08:16:10|85884.3|85859.3|85878.8|85853.8|85884.3|85859.3|85878.6|85853.6|50
1627546580000|2021-07-29 08:16:20|85878.7|85853.7|85879.2|85854.2|85880|85855|85878.5|85853.5|34
1627546590000|2021-07-29 08:16:30|85879.3|85854.3|85875.8|85850.8|85879.7|85854.7|85875.7|85850.7|40
1627546600000|2021-07-29 08:16:40|85875.6|85850.6|85869.6|85844.6|85876.1|85851.1|85867.2|85842.2|49
1627546610000|2021-07-29 08:16:50|85869.9|85844.9|85867.9|85842.9|85872.4|85847.4|85867.9|85842.9|52
1627546620000|2021-07-29 08:17:00|85868.5|85843.5|85865.1|85840.1|85869.9|85844.9|85863.3|85838.3|52
1627546630000|2021-07-29 08:17:10|85864.7|85839.7|85865.1|85840.1|85866.1|85841.1|85864.1|85839.1|32
1627546640000|2021-07-29 08:17:20|85865|85840|85863.6|85838.6|85865|85840|85863.4|85838.4|34
1627546650000|2021-07-29 08:17:30|85863.3|85838.3|85861.2|85836.2|85863.3|85838.3|85859.2|85834.2|43
1627546660000|2021-07-29 08:17:40|85861.1|85836.1|85864.6|85839.6|85864.6|85839.6|85861.1|85836.1|38
1627546670000|2021-07-29 08:17:50|85864.5|85839.5|85862|85837|85865.7|85840.7|85861.3|85836.3|41
1627546680000|2021-07-29 08:18:00|85862.2|85837.2|85860.8|85835.8|85862.7|85837.7|85859.7|85834.7|41
1627546690000|2021-07-29 08:18:10|85860.9|85835.9|85858.9|85833.9|85861|85836|85857.6|85832.6|42
1627546700000|2021-07-29 08:18:20|85860|85835|85862|85837|85862.8|85837.8|85859.7|85834.7|55
1627546710000|2021-07-29 08:18:30|85861.9|85836.9|85861.4|85836.4|85862.4|85837.4|85859.8|85834.8|47
1627546720000|2021-07-29 08:18:40|85861.7|85836.7|85858.6|85833.6|85862.3|85837.3|85854.9|85829.9|45
1627546730000|2021-07-29 08:18:50|85857.8|85832.8|85849.8|85824.8|85857.8|85832.8|85848.2|85823.2|53
1627546740000|2021-07-29 08:19:00|85849.6|85824.6|85848.5|85823.5|85849.6|85824.6|85846.7|85821.7|44
1627546750000|2021-07-29 08:19:10|85848.4|85823.4|85848.7|85823.7|85848.8|85823.8|85848|85823|49
1627546760000|2021-07-29 08:19:20|85848.6|85823.6|85851.5|85826.5|85853.1|85828.1|85847.9|85822.9|32
1627546770000|2021-07-29 08:19:30|85851.3|85826.3|85849.6|85824.6|85853|85828|85849.3|85824.3|39
1627546780000|2021-07-29 08:19:40|85850|85825|85849.4|85824.4|85852|85827|85849.1|85824.1|42
1627546790000|2021-07-29 08:19:50|85849.5|85824.5|85850.7|85825.7|85853|85828|85849.3|85824.3|33
1627546800000|2021-07-29 08:20:00|85851.4|85826.4|85847.8|85822.8|85852.1|85827.1|85847.2|85822.2|54
1627546810000|2021-07-29 08:20:10|85846.3|85821.3|85846.8|85821.8|85848.4|85823.4|85844.7|85819.7|37
1627546820000|2021-07-29 08:20:20|85847|85822|85848.8|85823.8|85848.8|85823.8|85846.1|85821.1|24
1627546830000|2021-07-29 08:20:30|85848.3|85823.3|85850.1|85825.1|85851.9|85826.9|85848|85823|32
1627546840000|2021-07-29 08:20:40|85850.7|85825.7|85852.9|85827.9|85853.6|85828.6|85849.7|85824.7|31
1627546850000|2021-07-29 08:20:50|85852.7|85827.7|85851.3|85826.3|85853.5|85828.5|85850.3|85825.3|33
1627546860000|2021-07-29 08:21:00|85852.1|85827.1|85852.2|85827.2|85854|85829|85851.9|85826.9|50
1627546870000|2021-07-29 08:21:10|85852.8|85827.8|85854.8|85829.8|85855.7|85830.7|85852.4|85827.4|33
1627546880000|2021-07-29 08:21:20|85855|85830|85854.9|85829.9|85855.8|85830.8|85854.1|85829.1|27
1627546890000|2021-07-29 08:21:30|85854.7|85829.7|85850.2|85825.2|85854.8|85829.8|85849|85824|43
1627546900000|2021-07-29 08:21:40|85850.8|85825.8|85846.8|85821.8|85851.4|85826.4|85846.7|85821.7|38
1627546910000|2021-07-29 08:21:50|85846.5|85821.5|85847.5|85822.5|85847.5|85822.5|85846.2|85821.2|30
1627546920000|2021-07-29 08:22:00|85847.6|85822.6|85848.9|85823.9|85849.6|85824.6|85846.2|85821.2|39
1627546930000|2021-07-29 08:22:10|85848.7|85823.7|85849.6|85824.6|85849.7|85824.7|85848.7|85823.7|33
1627546940000|2021-07-29 08:22:20|85849.7|85824.7|85848.7|85823.7|85849.8|85824.8|85847.3|85822.3|40
1627546950000|2021-07-29 08:22:30|85848.6|85823.6|85845.4|85820.4|85848.6|85823.6|85845.3|85820.3|45
1627546960000|2021-07-29 08:22:40|85845.6|85820.6|85849.1|85824.1|85849.6|85824.6|85845.3|85820.3|41
1627546970000|2021-07-29 08:22:50|85849|85824|85849.5|85824.5|85849.5|85824.5|85848|85823|39
1627546980000|2021-07-29 08:23:00|85849.8|85824.8|85853.5|85828.5|85855.3|85830.3|85849.8|85824.8|41
1627546990000|2021-07-29 08:23:10|85853.8|85828.8|85855.2|85830.2|85855.4|85830.4|85853.5|85828.5|37
1627547000000|2021-07-29 08:23:20|85854.9|85829.9|85854|85829|85856.6|85831.6|85853.7|85828.7|43
1627547010000|2021-07-29 08:23:30|85854.1|85829.1|85854.1|85829.1|85854.8|85829.8|85853.6|85828.6|27
1627547020000|2021-07-29 08:23:40|85853.9|85828.9|85855.4|85830.4|85855.7|85830.7|85853.7|85828.7|31
1627547030000|2021-07-29 08:23:50|85855.2|85830.2|85846.3|85821.3|85856.7|85831.7|85846.3|85821.3|44
1627547040000|2021-07-29 08:24:00|85846.4|85821.4|85854.1|85829.1|85855.7|85830.7|85846.4|85821.4|55
1627547050000|2021-07-29 08:24:10|85854.5|85829.5|85854.4|85829.4|85854.9|85829.9|85853.3|85828.3|32
1627547060000|2021-07-29 08:24:20|85854.5|85829.5|85851.2|85826.2|85854.7|85829.7|85850.4|85825.4|37
1627547070000|2021-07-29 08:24:30|85851.1|85826.1|85847.1|85822.1|85852|85827|85846.1|85821.1|41
1627547080000|2021-07-29 08:24:40|85846.3|85821.3|85849|85824|85851.1|85826.1|85846.2|85821.2|45
1627547090000|2021-07-29 08:24:50|85850.2|85825.2|85850.3|85825.3|85850.8|85825.8|85849.8|85824.8|26
1627547100000|2021-07-29 08:25:00|85850.1|85825.1|85850|85825|85851.9|85826.9|85850|85825|26
1627547110000|2021-07-29 08:25:10|85850.3|85825.3|85847.4|85822.4|85850.8|85825.8|85846.4|85821.4|31
1627547120000|2021-07-29 08:25:20|85847.3|85822.3|85853.2|85828.2|85854.6|85829.6|85847.1|85822.1|37
1627547130000|2021-07-29 08:25:30|85853.3|85828.3|85851.6|85826.6|85855.1|85830.1|85850.5|85825.5|42
1627547140000|2021-07-29 08:25:40|85851.5|85826.5|85851.7|85826.7|85851.8|85826.8|85850.5|85825.5|31
1627547150000|2021-07-29 08:25:50|85851.6|85826.6|85850.9|85825.9|85851.8|85826.8|85847.9|85822.9|35
1627547160000|2021-07-29 08:26:00|85850.7|85825.7|85848|85823|85852.2|85827.2|85847.6|85822.6|43
1627547170000|2021-07-29 08:26:10|85848.1|85823.1|85853.7|85828.7|85854.4|85829.4|85847|85822|47
1627547180000|2021-07-29 08:26:20|85853.8|85828.8|85854.6|85829.6|85854.8|85829.8|85852|85827|27
1627547190000|2021-07-29 08:26:30|85853.4|85828.4|85853.9|85828.9|85857.3|85832.3|85852.1|85827.1|45
1627547200000|2021-07-29 08:26:40|85854.1|85829.1|85854.4|85829.4|85855.1|85830.1|85851.4|85826.4|41
1627547210000|2021-07-29 08:26:50|85854.3|85829.3|85855.5|85830.5|85856.3|85831.3|85854.1|85829.1|33
1627547220000|2021-07-29 08:27:00|85855.7|85830.7|85859.3|85834.3|85860.8|85835.8|85854.8|85829.8|44
1627547230000|2021-07-29 08:27:10|85859|85834|85862.8|85837.8|85867.2|85842.2|85858.4|85833.4|48
1627547240000|2021-07-29 08:27:20|85862.4|85837.4|85862.2|85837.2|85862.9|85837.9|85861.8|85836.8|38
1627547250000|2021-07-29 08:27:30|85861.8|85836.8|85859.5|85834.5|85862|85837|85859.4|85834.4|33
1627547260000|2021-07-29 08:27:40|85859.4|85834.4|85859.1|85834.1|85861.8|85836.8|85857.8|85832.8|38
1627547270000|2021-07-29 08:27:50|85857.9|85832.9|85855.1|85830.1|85858.3|85833.3|85853.5|85828.5|50
1627547280000|2021-07-29 08:28:00|85855.2|85830.2|85856.3|85831.3|85857.1|85832.1|85850.2|85825.2|58
1627547290000|2021-07-29 08:28:10|85856.2|85831.2|85854.1|85829.1|85857.6|85832.6|85853.9|85828.9|35
1627547300000|2021-07-29 08:28:20|85854.3|85829.3|85856.7|85831.7|85857.3|85832.3|85853.2|85828.2|44
1627547310000|2021-07-29 08:28:30|85856.5|85831.5|85859.4|85834.4|85859.4|85834.4|85856.5|85831.5|34
1627547320000|2021-07-29 08:28:40|85859.3|85834.3|85861.9|85836.9|85864.1|85839.1|85858.9|85833.9|42
1627547330000|2021-07-29 08:28:50|85861.8|85836.8|85862.8|85837.8|85864.1|85839.1|85861.8|85836.8|31
1627547340000|2021-07-29 08:29:00|85863|85838|85863.2|85838.2|85863.5|85838.5|85862.4|85837.4|28
1627547350000|2021-07-29 08:29:10|85863.1|85838.1|85864.6|85839.6|85866.2|85841.2|85862.9|85837.9|27
1627547360000|2021-07-29 08:29:20|85864.9|85839.9|85865.6|85840.6|85866.1|85841.1|85864.3|85839.3|44
1627547370000|2021-07-29 08:29:30|85865.4|85840.4|85864.2|85839.2|85865.5|85840.5|85863.8|85838.8|36
1627547380000|2021-07-29 08:29:40|85864.4|85839.4|85864.8|85839.8|85865.4|85840.4|85864.2|85839.2|29
1627547390000|2021-07-29 08:29:50|85864.9|85839.9|85863.4|85838.4|85865.5|85840.5|85862.7|85837.7|21
1627547400000|2021-07-29 08:30:00|85862.1|85837.1|85866.3|85841.3|85866.6|85841.6|85860.3|85835.3|49
1627547410000|2021-07-29 08:30:10|85865.7|85840.7|85864.7|85839.7|85866.1|85841.1|85864|85839|33
1627547420000|2021-07-29 08:30:20|85864.6|85839.6|85868.1|85843.1|85868.5|85843.5|85864.3|85839.3|38
1627547430000|2021-07-29 08:30:30|85868.3|85843.3|85865.2|85840.2|85869.2|85844.2|85863.7|85838.7|47
1627547440000|2021-07-29 08:30:40|85864.8|85839.8|85862.7|85837.7|85864.8|85839.8|85861.8|85836.8|37
1627547450000|2021-07-29 08:30:50|85862.6|85837.6|85859.6|85834.6|85863.6|85838.6|85859.6|85834.6|34
1627547460000|2021-07-29 08:31:00|85859.5|85834.5|85853.8|85828.8|85860|85835|85853.3|85828.3|47
1627547470000|2021-07-29 08:31:10|85853.9|85828.9|85850.3|85825.3|85854.1|85829.1|85850.3|85825.3|28
1627547480000|2021-07-29 08:31:20|85850.2|85825.2|85853|85828|85853.5|85828.5|85850.2|85825.2|22
1627547490000|2021-07-29 08:31:30|85853.1|85828.1|85873.4|85848.4|85874.1|85849.1|85853.1|85828.1|52
1627547500000|2021-07-29 08:31:40|85874|85849|85876|85851|85876.3|85851.3|85873.2|85848.2|40
1627547510000|2021-07-29 08:31:50|85876.2|85851.2|85869.5|85844.5|85877.1|85852.1|85868.9|85843.9|40
1627547520000|2021-07-29 08:32:00|85869.8|85844.8|85870.7|85845.7|85872.1|85847.1|85869.5|85844.5|28
1627547530000|2021-07-29 08:32:10|85870.9|85845.9|85869.7|85844.7|85870.9|85845.9|85869.4|85844.4|24
1627547540000|2021-07-29 08:32:20|85870.2|85845.2|85874.1|85849.1|85874.3|85849.3|85869.9|85844.9|32
1627547550000|2021-07-29 08:32:30|85875.8|85850.8|85870.8|85845.8|85875.8|85850.8|85870.1|85845.1|45
1627547560000|2021-07-29 08:32:40|85871|85846|85867.8|85842.8|85873|85848|85867.8|85842.8|34
1627547570000|2021-07-29 08:32:50|85867.9|85842.9|85868.9|85843.9|85869.4|85844.4|85865.7|85840.7|31
1627547580000|2021-07-29 08:33:00|85869|85844|85868.5|85843.5|85869.2|85844.2|85867.8|85842.8|29
1627547590000|2021-07-29 08:33:10|85868.4|85843.4|85869.7|85844.7|85870.6|85845.6|85868.4|85843.4|24
1627547600000|2021-07-29 08:33:20|85869.6|85844.6|85868.4|85843.4|85869.7|85844.7|85867|85842|24
1627547610000|2021-07-29 08:33:30|85868.3|85843.3|85876.2|85851.2|85878.4|85853.4|85867.7|85842.7|59
1627547620000|2021-07-29 08:33:40|85876.3|85851.3|85877|85852|85878.1|85853.1|85875.9|85850.9|34
1627547630000|2021-07-29 08:33:50|85876.7|85851.7|85876.1|85851.1|85877.1|85852.1|85873.8|85848.8|50
1627547640000|2021-07-29 08:34:00|85877.1|85852.1|85858.4|85833.4|85877.7|85852.7|85858.1|85833.1|56
1627547650000|2021-07-29 08:34:10|85857.6|85832.6|85854.6|85829.6|85857.6|85832.6|85854.3|85829.3|52
1627547660000|2021-07-29 08:34:20|85855.1|85830.1|85855.5|85830.5|85856.2|85831.2|85854.1|85829.1|27
1627547670000|2021-07-29 08:34:30|85855.8|85830.8|85849.2|85824.2|85856.2|85831.2|85848.7|85823.7|45
1627547680000|2021-07-29 08:34:40|85848.2|85823.2|85849.9|85824.9|85851.3|85826.3|85847.8|85822.8|42
1627547690000|2021-07-29 08:34:50|85850|85825|85845.4|85820.4|85850|85825|85845.2|85820.2|47
1627547700000|2021-07-29 08:35:00|85846.7|85821.7|85841.3|85816.3|85846.7|85821.7|85840.2|85815.2|38
1627547710000|2021-07-29 08:35:10|85841.2|85816.2|85846.4|85796.4|85846.4|85816.8|85833|85794.8|52
1627547720000|2021-07-29 08:35:20|85846.6|85796.6|85835.4|85810.4|85847|85810.4|85832.6|85796.1|43
1627547730000|2021-07-29 08:35:30|85835.2|85810.2|85834|85809|85835.7|85810.7|85833.4|85808.4|44
1627547740000|2021-07-29 08:35:40|85834.3|85809.3|85840.1|85815.1|85840.2|85815.2|85834.3|85809.3|47
1627547750000|2021-07-29 08:35:50|85840.2|85815.2|85836.1|85811.1|85841.4|85816.4|85835.1|85810.1|35
1627547760000|2021-07-29 08:36:00|85836|85811|85834.8|85809.8|85838.5|85813.5|85833|85808|46
1627547770000|2021-07-29 08:36:10|85834.7|85809.7|85826.1|85801.1|85834.7|85809.7|85820.1|85795.1|64
1627547780000|2021-07-29 08:36:20|85824.3|85799.3|85819.4|85794.4|85826.4|85801.4|85818|85793|58
1627547790000|2021-07-29 08:36:30|85819.5|85794.5|85809.7|85784.7|85820|85795|85809.4|85784.4|56
1627547800000|2021-07-29 08:36:40|85810|85785|85805.8|85780.8|85810|85785|85805.7|85780.7|43
1627547810000|2021-07-29 08:36:50|85805.9|85780.9|85808.6|85783.6|85809|85784|85804.9|85779.9|39
1627547820000|2021-07-29 08:37:00|85808.7|85783.7|85803.6|85778.6|85817.9|85783.7|85801.5|85767.9|46
1627547830000|2021-07-29 08:37:10|85803.5|85778.5|85799.1|85774.1|85804.3|85779.3|85796.3|85771.3|40
1627547840000|2021-07-29 08:37:20|85798.9|85773.9|85800.5|85775.5|85801.1|85776.1|85798.8|85773.8|31
1627547850000|2021-07-29 08:37:30|85800.4|85775.4|85798.9|85773.9|85800.4|85775.4|85798.6|85773.6|41
1627547860000|2021-07-29 08:37:40|85799.6|85774.6|85796.2|85771.2|85799.7|85774.7|85795.7|85770.7|27
1627547870000|2021-07-29 08:37:50|85796.6|85771.6|85789.2|85764.2|85798.8|85773.8|85789.2|85764.2|42
1627547880000|2021-07-29 08:38:00|85788|85763|85783.8|85758.8|85788|85763|85781.6|85756.6|55
1627547890000|2021-07-29 08:38:10|85784.9|85759.9|85787.6|85762.6|85789.6|85764.6|85784.1|85759.1|50
1627547900000|2021-07-29 08:38:20|85787.3|85762.3|85782.5|85757.5|85789.3|85764.3|85779.8|85754.8|62
1627547910000|2021-07-29 08:38:30|85782.1|85757.1|85779.1|85754.1|85786.5|85761.5|85779|85754|62
1627547920000|2021-07-29 08:38:40|85778.9|85753.9|85765.4|85740.4|85779.9|85754.9|85763.2|85738.2|59
1627547930000|2021-07-29 08:38:50|85766.1|85741.1|85756.5|85731.5|85773.6|85744.5|85756.5|85722.5|52
1627547940000|2021-07-29 08:39:00|85755.6|85730.6|85749.2|85724.2|85755.6|85730.6|85747.5|85722.5|53
1627547950000|2021-07-29 08:39:10|85749.3|85724.3|85754.4|85729.4|85773.7|85735.9|85749.2|85722.2|64
1627547960000|2021-07-29 08:39:20|85755.1|85730.1|85750.9|85725.9|85755.8|85730.8|85745.5|85720.5|54
1627547970000|2021-07-29 08:39:30|85750.7|85725.7|85746.6|85721.6|85759.2|85727.5|85741.8|85708.8|60
1627547980000|2021-07-29 08:39:40|85746.2|85721.2|85759.7|85734.7|85770.2|85735.3|85746.2|85720.1|45
1627547990000|2021-07-29 08:39:50|85760.1|85735.1|85761.1|85736.1|85762.7|85737.7|85757.9|85732.9|48
1627548000000|2021-07-29 08:40:00|85761.4|85736.4|85767.3|85742.3|85770|85745|85761.4|85736.4|53
1627548010000|2021-07-29 08:40:10|85766.4|85741.4|85770.7|85745.7|85771.7|85746.7|85761.3|85736.3|53
1627548020000|2021-07-29 08:40:20|85770.5|85745.5|85767.9|85742.9|85772.9|85747.9|85767.1|85742.1|63
1627548030000|2021-07-29 08:40:30|85768.1|85743.1|85767.7|85742.7|85771|85746|85766.3|85741.3|53
1627548040000|2021-07-29 08:40:40|85768.2|85743.2|85764|85739|85777.5|85743.5|85760.6|85726.8|51
1627548050000|2021-07-29 08:40:50|85763.4|85738.4|85749.8|85724.8|85763.8|85738.8|85748.4|85723.4|55
1627548060000|2021-07-29 08:41:00|85750.2|85725.2|85754.8|85729.8|85755.2|85730.2|85749.5|85724.5|54
1627548070000|2021-07-29 08:41:10|85754.5|85729.5|85755.2|85730.2|85757.7|85732.7|85753|85728|55
1627548080000|2021-07-29 08:41:20|85755.1|85730.1|85749|85724|85755.1|85730.1|85742|85717|59
1627548090000|2021-07-29 08:41:30|85748.9|85723.9|85744.3|85719.3|85748.9|85723.9|85743.1|85718.1|53
1627548100000|2021-07-29 08:41:40|85744.4|85719.4|85736.5|85711.5|85744.4|85719.4|85734.9|85709.9|59
1627548110000|2021-07-29 08:41:50|85735.8|85710.8|85733.5|85708.5|85736.1|85711.1|85733.5|85708.5|45
1627548120000|2021-07-29 08:42:00|85733.6|85708.6|85733.7|85708.7|85735.2|85710.2|85733|85708|25
1627548130000|2021-07-29 08:42:10|85733.6|85708.6|85742.8|85717.8|85744.3|85719.3|85733.6|85708.6|45
1627548140000|2021-07-29 08:42:20|85742.9|85717.9|85744.1|85719.1|85754|85719.1|85739.5|85701.5|48
1627548150000|2021-07-29 08:42:30|85743.6|85718.6|85743.8|85718.8|85745.2|85720.2|85740.8|85715.8|58
1627548160000|2021-07-29 08:42:40|85743.4|85718.4|85755.5|85730.5|85755.8|85730.8|85742.9|85717.9|57
1627548170000|2021-07-29 08:42:50|85756.1|85731.1|85749.4|85724.4|85756.1|85731.1|85747.9|85722.9|45
1627548180000|2021-07-29 08:43:00|85749.3|85724.3|85743.8|85718.8|85749.7|85724.7|85742.3|85717.3|53
1627548190000|2021-07-29 08:43:10|85744.4|85719.4|85742.5|85717.5|85748.8|85723.8|85741.3|85716.3|51
1627548200000|2021-07-29 08:43:20|85742.6|85717.6|85740.5|85715.5|85743.5|85718.5|85740.5|85715.5|55
1627548210000|2021-07-29 08:43:30|85740.9|85715.9|85738.4|85713.4|85743.2|85718.2|85737.3|85712.3|51
1627548220000|2021-07-29 08:43:40|85738.3|85713.3|85735.4|85710.4|85738.4|85713.4|85732.7|85707.7|48
1627548230000|2021-07-29 08:43:50|85736.4|85711.4|85726.7|85701.7|85737.6|85712.6|85725.4|85700.4|47
1627548240000|2021-07-29 08:44:00|85726.6|85701.6|85729.1|85704.1|85730.3|85705.3|85725|85700|44
1627548250000|2021-07-29 08:44:10|85728.6|85703.6|85726.8|85701.8|85732.4|85707.4|85722.4|85697.4|49
1627548260000|2021-07-29 08:44:20|85726.7|85701.7|85718.7|85693.7|85739.5|85701.9|85717.6|85689.5|42
1627548270000|2021-07-29 08:44:30|85719|85694|85714.3|85689.3|85719.5|85694.5|85714.3|85689.3|41
1627548280000|2021-07-29 08:44:40|85714.5|85689.5|85733.5|85708.5|85733.5|85708.5|85713.7|85688.7|57
1627548290000|2021-07-29 08:44:50|85733.8|85708.8|85748.5|85723.5|85749.5|85724.5|85733.5|85708.5|62
1627548300000|2021-07-29 08:45:00|85748.8|85723.8|85740.7|85715.7|85749.7|85724.7|85740.7|85715.7|53
1627548310000|2021-07-29 08:45:10|85740.6|85715.6|85735.4|85710.4|85740.6|85715.6|85734.8|85709.8|47
1627548320000|2021-07-29 08:45:20|85735.9|85710.9|85742.1|85717.1|85742.4|85717.4|85731.9|85706.9|57
1627548330000|2021-07-29 08:45:30|85742.3|85717.3|85740.4|85715.4|85744.2|85719.2|85740|85715|39
1627548340000|2021-07-29 08:45:40|85740.7|85715.7|85741.9|85716.9|85742.6|85717.6|85739.1|85714.1|34
1627548350000|2021-07-29 08:45:50|85741.5|85716.5|85743.8|85718.8|85744|85719|85740.9|85715.9|33
1627548360000|2021-07-29 08:46:00|85743.6|85718.6|85743.5|85718.5|85748|85723|85742.4|85717.4|53
1627548370000|2021-07-29 08:46:10|85743.4|85718.4|85741.3|85716.3|85745.4|85720.4|85740.8|85715.8|49
1627548380000|2021-07-29 08:46:20|85741.8|85716.8|85741.8|85716.8|85742.4|85717.4|85740.7|85715.7|38
1627548390000|2021-07-29 08:46:30|85741.9|85716.9|85744|85719|85747.6|85722.6|85740.5|85715.5|56
1627548400000|2021-07-29 08:46:40|85744.1|85719.1|85741.6|85716.6|85744.1|85719.1|85736.5|85711.5|57
1627548410000|2021-07-29 08:46:50|85741.4|85716.4|85739.9|85714.9|85742.5|85717.5|85738.9|85713.9|42
1627548420000|2021-07-29 08:47:00|85739.8|85714.8|85745.7|85720.7|85745.8|85720.8|85739.5|85714.5|52
1627548430000|2021-07-29 08:47:10|85744.9|85719.9|85748.3|85723.3|85748.4|85723.4|85743.2|85718.2|51
1627548440000|2021-07-29 08:47:20|85747.6|85722.6|85749.3|85724.3|85749.3|85724.3|85743.8|85718.8|44
1627548450000|2021-07-29 08:47:30|85750.5|85725.5|85755.7|85730.7|85756.1|85731.1|85749.9|85724.9|55
1627548460000|2021-07-29 08:47:40|85755.9|85730.9|85762.1|85737.1|85762.3|85737.3|85755.2|85730.2|46
1627548470000|2021-07-29 08:47:50|85761.8|85736.8|85771.2|85746.2|85781.4|85747|85761.8|85730.5|50
1627548480000|2021-07-29 08:48:00|85770.9|85745.9|85783.9|85733.9|85783.9|85749.4|85770.9|85733.4|52
1627548490000|2021-07-29 08:48:10|85784|85734|85770.3|85745.3|85784.1|85746.6|85769|85733.6|45
1627548500000|2021-07-29 08:48:20|85770.2|85745.2|85785.8|85760.8|85785.8|85760.8|85769.8|85744.8|57
1627548510000|2021-07-29 08:48:30|85784.4|85759.4|85783.1|85758.1|85784.4|85759.4|85781.8|85756.8|43
1627548520000|2021-07-29 08:48:40|85783.3|85758.3|85783.4|85758.4|85785.3|85760.3|85782.8|85757.8|33
1627548530000|2021-07-29 08:48:50|85783.9|85758.9|85798.4|85773.4|85799.2|85774.2|85783.3|85758.3|56
1627548540000|2021-07-29 08:49:00|85798.7|85773.7|85795|85770|85801.1|85776.1|85795|85770|42
1627548550000|2021-07-29 08:49:10|85794.1|85769.1|85792|85767|85795.8|85770.8|85791.5|85766.5|49
1627548560000|2021-07-29 08:49:20|85792.1|85767.1|85790.4|85765.4|85792.3|85767.3|85788.6|85763.6|42
1627548570000|2021-07-29 08:49:30|85790.3|85765.3|85791.1|85766.1|85791.9|85766.9|85789.6|85764.6|38
1627548580000|2021-07-29 08:49:40|85791.2|85766.2|85782.3|85757.3|85791.7|85766.7|85781.7|85756.7|46
1627548590000|2021-07-29 08:49:50|85782.1|85757.1|85781.7|85756.7|85782.7|85757.7|85780.4|85755.4|33
1627548600000|2021-07-29 08:50:00|85781.4|85756.4|85778.4|85753.4|85782.1|85757.1|85778.4|85753.4|38
1627548610000|2021-07-29 08:50:10|85778.5|85753.5|85785.3|85760.3|85787|85762|85778.5|85753.5|44
1627548620000|2021-07-29 08:50:20|85785.1|85760.1|85788.5|85763.5|85788.5|85763.5|85782|85757|58
1627548630000|2021-07-29 08:50:30|85788.6|85763.6|85792.9|85767.9|85795.6|85770.6|85788.2|85763.2|55
1627548640000|2021-07-29 08:50:40|85793.8|85768.8|85795|85770|85795.4|85770.4|85792.5|85767.5|41
1627548650000|2021-07-29 08:50:50|85794.9|85769.9|85794.3|85769.3|85795.2|85770.2|85792.3|85767.3|43
1627548660000|2021-07-29 08:51:00|85794.1|85769.1|85793.4|85768.4|85794.3|85769.3|85792.8|85767.8|34
1627548670000|2021-07-29 08:51:10|85793.3|85768.3|85796.8|85771.8|85797.5|85772.5|85792.4|85767.4|31
1627548680000|2021-07-29 08:51:20|85796.5|85771.5|85796.9|85771.9|85809.4|85772.9|85794.1|85758.7|51
1627548690000|2021-07-29 08:51:30|85797|85772|85799.4|85774.4|85799.7|85774.7|85796|85771|38
1627548700000|2021-07-29 08:51:40|85798.8|85773.8|85799.7|85774.7|85799.8|85774.8|85798|85773|36
1627548710000|2021-07-29 08:51:50|85799.8|85774.8|85799.1|85774.1|85800.4|85775.4|85799|85774|16
1627548720000|2021-07-29 08:52:00|85799|85774|85802.6|85777.6|85804.5|85779.5|85798.1|85773.1|47
1627548730000|2021-07-29 08:52:10|85803.2|85778.2|85800.2|85775.2|85803.4|85778.4|85800.1|85775.1|27
1627548740000|2021-07-29 08:52:20|85800.7|85775.7|85799.2|85774.2|85803|85778|85799.1|85774.1|37
1627548750000|2021-07-29 08:52:30|85799.1|85774.1|85798.6|85773.6|85799.1|85774.1|85798.6|85773.6|24
1627548760000|2021-07-29 08:52:40|85798.7|85773.7|85798.9|85773.9|85803|85778|85798.7|85773.7|41
1627548770000|2021-07-29 08:52:50|85798.8|85773.8|85800.5|85775.5|85800.7|85775.7|85796.1|85771.1|51
1627548780000|2021-07-29 08:53:00|85800.1|85775.1|85803.5|85778.5|85803.5|85778.5|85797.6|85772.6|46
1627548790000|2021-07-29 08:53:10|85803.4|85778.4|85799.1|85774.1|85803.8|85778.8|85798.7|85773.7|44
1627548800000|2021-07-29 08:53:20|85799.2|85774.2|85799.4|85774.4|85799.8|85774.8|85794.9|85769.9|43
1627548810000|2021-07-29 08:53:30|85799.1|85774.1|85799.8|85774.8|85800.1|85775.1|85798.9|85773.9|24
1627548820000|2021-07-29 08:53:40|85800.1|85775.1|85800.8|85775.8|85801.2|85776.2|85798.1|85773.1|42
1627548830000|2021-07-29 08:53:50|85801.2|85776.2|85802.2|85777.2|85802.2|85777.2|85800.1|85775.1|39
1627548840000|2021-07-29 08:54:00|85802.3|85777.3|85803.1|85778.1|85803.1|85778.1|85801.6|85776.6|44
1627548850000|2021-07-29 08:54:10|85803|85778|85808.3|85783.3|85809.2|85784.2|85802.6|85777.6|31
1627548860000|2021-07-29 08:54:20|85808.4|85783.4|85806.1|85781.1|85809.1|85784.1|85804.9|85779.9|41
1627548870000|2021-07-29 08:54:30|85806.5|85781.5|85807|85782|85807.2|85782.2|85806|85781|38
1627548880000|2021-07-29 08:54:40|85806.3|85781.3|85805.7|85780.7|85806.9|85781.9|85804.7|85779.7|37
1627548890000|2021-07-29 08:54:50|85805.6|85780.6|85804.6|85779.6|85806|85781|85804.6|85779.6|36
1627548900000|2021-07-29 08:55:00|85804.7|85779.7|85797.4|85772.4|85807.6|85782.6|85797.4|85772.4|32
1627548910000|2021-07-29 08:55:10|85797.8|85772.8|85794.1|85769.1|85797.8|85772.8|85794.1|85769.1|37
1627548920000|2021-07-29 08:55:20|85794.5|85769.5|85794.6|85769.6|85795|85770|85793.4|85768.4|32
1627548930000|2021-07-29 08:55:30|85794.7|85769.7|85795.5|85770.5|85795.5|85770.5|85792.9|85767.9|32
1627548940000|2021-07-29 08:55:40|85795.2|85770.2|85792.2|85767.2|85795.9|85770.9|85791|85766|47
1627548950000|2021-07-29 08:55:50|85792|85767|85790.5|85765.5|85792|85767|85789.2|85764.2|38
1627548960000|2021-07-29 08:56:00|85790.9|85765.9|85790.4|85765.4|85792|85767|85789.9|85764.9|30
1627548970000|2021-07-29 08:56:10|85790.5|85765.5|85787.1|85762.1|85790.7|85765.7|85785.9|85760.9|37
1627548980000|2021-07-29 08:56:20|85786.8|85761.8|85777.3|85752.3|85788.3|85763.3|85777.1|85752.1|43
1627548990000|2021-07-29 08:56:30|85777.5|85752.5|85777.3|85752.3|85778.5|85753.5|85775.5|85750.5|55
1627549000000|2021-07-29 08:56:40|85776.9|85751.9|85775|85750|85777.5|85752.5|85774.2|85749.2|53
1627549010000|2021-07-29 08:56:50|85775.1|85750.1|85777.2|85752.2|85781.5|85756.5|85775.1|85750.1|38
1627549020000|2021-07-29 08:57:00|85777.6|85752.6|85776.6|85751.6|85783.4|85758.4|85775.2|85750.2|61
1627549030000|2021-07-29 08:57:10|85775.6|85750.6|85781.4|85756.4|85781.6|85756.6|85775.6|85750.6|49
1627549040000|2021-07-29 08:57:20|85782.1|85757.1|85776.9|85751.9|85782.2|85757.2|85776.9|85751.9|55
1627549050000|2021-07-29 08:57:30|85777|85752|85777.5|85752.5|85777.5|85752.5|85776|85751|34
1627549060000|2021-07-29 08:57:40|85777.2|85752.2|85776.3|85751.3|85777.4|85752.4|85775.9|85750.9|44
1627549070000|2021-07-29 08:57:50|85776|85751|85776.3|85751.3|85777.2|85752.2|85776|85751|31
1627549080000|2021-07-29 08:58:00|85776.4|85751.4|85774.3|85749.3|85777|85752|85774.1|85749.1|41
1627549090000|2021-07-29 08:58:10|85774.6|85749.6|85773.5|85748.5|85774.7|85749.7|85773.1|85748.1|40
1627549100000|2021-07-29 08:58:20|85773.7|85748.7|85768.2|85743.2|85773.7|85748.7|85767.6|85742.6|41
1627549110000|2021-07-29 08:58:30|85767.4|85742.4|85769.9|85744.9|85770.3|85745.3|85767.1|85742.1|52
1627549120000|2021-07-29 08:58:40|85770.6|85745.6|85767.6|85742.6|85770.6|85745.6|85766.8|85741.8|41
1627549130000|2021-07-29 08:58:50|85767.3|85742.3|85767.6|85742.6|85768.8|85743.8|85766.3|85741.3|35
1627549140000|2021-07-29 08:59:00|85767.8|85742.8|85766.6|85741.6|85768.6|85743.6|85766.6|85741.6|37
1627549150000|2021-07-29 08:59:10|85766.9|85741.9|85767.3|85742.3|85767.4|85742.4|85766.3|85741.3|37
1627549160000|2021-07-29 08:59:20|85767.2|85742.2|85767.7|85742.7|85768.1|85743.1|85766.4|85741.4|36
1627549170000|2021-07-29 08:59:30|85767.4|85742.4|85779.4|85729.4|85781|85742.5|85767.4|85728.7|33
1627549180000|2021-07-29 08:59:40|85779.6|85729.6|85781|85731|85781|85731|85779.5|85729.5|32
1627549190000|2021-07-29 08:59:50|85778.1|85728.1|85788.2|85738.2|85789.8|85749.6|85773.4|85728.1|50
1627549200000|2021-07-29 09:00:00|85787.8|85737.8|85787.5|85737.5|85789.3|85739.3|85787.1|85737.1|46
1627549210000|2021-07-29 09:00:10|85787.6|85737.6|85770.7|85745.7|85787.6|85749.7|85770.7|85736.3|50
1627549220000|2021-07-29 09:00:20|85770.5|85745.5|85766.2|85741.2|85770.6|85745.6|85765.6|85740.6|46
1627549230000|2021-07-29 09:00:30|85765.7|85740.7|85770.6|85745.6|85770.8|85745.8|85765.6|85740.6|48
1627549240000|2021-07-29 09:00:40|85769.9|85744.9|85776.6|85751.6|85776.8|85751.8|85769.8|85744.8|57
1627549250000|2021-07-29 09:00:50|85775.7|85750.7|85781.6|85756.6|85784.7|85759.7|85775.7|85750.7|61
1627549260000|2021-07-29 09:01:00|85781.3|85756.3|85779.5|85754.5|85782.7|85757.7|85779.1|85754.1|45
1627549270000|2021-07-29 09:01:10|85780|85755|85782.6|85757.6|85783.5|85758.5|85780|85755|40
1627549280000|2021-07-29 09:01:20|85782.9|85757.9|85779.4|85754.4|85782.9|85757.9|85779.4|85754.4|48
1627549290000|2021-07-29 09:01:30|85779.7|85754.7|85778.4|85753.4|85779.8|85754.8|85777.8|85752.8|44
1627549300000|2021-07-29 09:01:40|85778|85753|85781|85756|85782.2|85757.2|85777.8|85752.8|45
1627549310000|2021-07-29 09:01:50|85780.4|85755.4|85779.9|85754.9|85781.1|85756.1|85779|85754|38
1627549320000|2021-07-29 09:02:00|85779.8|85754.8|85777|85752|85780|85755|85776.3|85751.3|39
1627549330000|2021-07-29 09:02:10|85776.9|85751.9|85776.9|85751.9|85777.2|85752.2|85776|85751|34
1627549340000|2021-07-29 09:02:20|85776.8|85751.8|85773.4|85748.4|85777.5|85752.5|85772.1|85747.1|47
1627549350000|2021-07-29 09:02:30|85773.2|85748.2|85774.4|85749.4|85774.4|85749.4|85772.1|85747.1|38
1627549360000|2021-07-29 09:02:40|85774.2|85749.2|85773.8|85748.8|85774.9|85749.9|85773.2|85748.2|34
1627549370000|2021-07-29 09:02:50|85774|85749|85772.1|85747.1|85774|85749|85771.9|85746.9|27
1627549380000|2021-07-29 09:03:00|85771.4|85746.4|85771.9|85746.9|85774.1|85749.1|85770.5|85745.5|38
1627549390000|2021-07-29 09:03:10|85771.7|85746.7|85768.6|85743.6|85771.9|85746.9|85766.8|85741.8|40
1627549400000|2021-07-29 09:03:20|85769.1|85744.1|85770.3|85745.3|85771.5|85746.5|85767.5|85742.5|29
1627549410000|2021-07-29 09:03:30|85770.7|85745.7|85765.4|85740.4|85770.7|85745.7|85764.8|85739.8|26
1627549420000|2021-07-29 09:03:40|85765.9|85740.9|85765.7|85740.7|85769.9|85744.9|85765.5|85740.5|43
1627549430000|2021-07-29 09:03:50|85765.8|85740.8|85767.3|85742.3|85768.8|85743.8|85764.5|85739.5|27
1627549440000|2021-07-29 09:04:00|85766.9|85741.9|85770.7|85745.7|85773.7|85748.7|85766.6|85741.6|51
1627549450000|2021-07-29 09:04:10|85770.6|85745.6|85772.4|85747.4|85772.4|85747.4|85769.3|85744.3|29
1627549460000|2021-07-29 09:04:20|85772.7|85747.7|85773.5|85748.5|85777.4|85752.4|85771.4|85746.4|58
1627549470000|2021-07-29 09:04:30|85773.9|85748.9|85774.4|85749.4|85774.5|85749.5|85773|85748|36
1627549480000|2021-07-29 09:04:40|85774.6|85749.6|85772.7|85747.7|85777.6|85752.6|85770.3|85745.3|52
1627549490000|2021-07-29 09:04:50|85772.2|85747.2|85775.4|85750.4|85777.2|85752.2|85772.2|85747.2|48
1627549500000|2021-07-29 09:05:00|85775|85750|85774.7|85749.7|85777.7|85752.7|85774.1|85749.1|48
1627549510000|2021-07-29 09:05:10|85774.6|85749.6|85774.1|85749.1|85776.5|85751.5|85773|85748|38
1627549520000|2021-07-29 09:05:20|85773.6|85748.6|85775.8|85750.8|85777.6|85752.6|85772.8|85747.8|35
1627549530000|2021-07-29 09:05:30|85776.1|85751.1|85781.5|85756.5|85782|85757|85776.1|85751.1|44
1627549540000|2021-07-29 09:05:40|85781.4|85756.4|85784|85759|85784.6|85759.6|85780.8|85755.8|41
1627549550000|2021-07-29 09:05:50|85783.5|85758.5|85785.3|85760.3|85785.6|85760.6|85783|85758|40
1627549560000|2021-07-29 09:06:00|85785.4|85760.4|85784.1|85759.1|85788.6|85763.6|85783.2|85758.2|50
1627549570000|2021-07-29 09:06:10|85784.6|85759.6|85783.4|85758.4|85785|85760|85782.8|85757.8|31
1627549580000|2021-07-29 09:06:20|85783|85758|85782.5|85757.5|85784.2|85759.2|85780.9|85755.9|40
1627549590000|2021-07-29 09:06:30|85782.6|85757.6|85781.7|85756.7|85782.6|85757.6|85779.3|85754.3|41
1627549600000|2021-07-29 09:06:40|85781.8|85756.8|85781.5|85756.5|85782.8|85757.8|85780|85755|29
1627549610000|2021-07-29 09:06:50|85781.3|85756.3|85783.1|85758.1|85784.6|85759.6|85781.3|85756.3|31
1627549620000|2021-07-29 09:07:00|85782.6|85757.6|85788.4|85763.4|85788.4|85763.4|85782.6|85757.6|45
1627549630000|2021-07-29 09:07:10|85788.3|85763.3|85791.1|85766.1|85791.7|85766.7|85788.1|85763.1|45
1627549640000|2021-07-29 09:07:20|85790.8|85765.8|85796.6|85771.6|85801.6|85776.6|85790.6|85765.6|51
1627549650000|2021-07-29 09:07:30|85796.7|85771.7|85798.2|85773.2|85798.5|85773.5|85796.4|85771.4|40
1627549660000|2021-07-29 09:07:40|85798.1|85773.1|85799.9|85774.9|85802.7|85777.7|85797.9|85772.9|33
1627549670000|2021-07-29 09:07:50|85800|85775|85796.3|85771.3|85800.7|85775.7|85794.5|85769.5|33
1627549680000|2021-07-29 09:08:00|85795.6|85770.6|85795.2|85770.2|85797.6|85772.6|85793|85768|52
1627549690000|2021-07-29 09:08:10|85795.1|85770.1|85791.6|85766.6|85795.1|85770.1|85790.8|85765.8|58
1627549700000|2021-07-29 09:08:20|85792.2|85767.2|85792.2|85767.2|85796.2|85771.2|85791.5|85766.5|45
1627549710000|2021-07-29 09:08:30|85792|85767|85793.8|85768.8|85794|85769|85792|85767|38
1627549720000|2021-07-29 09:08:40|85793.6|85768.6|85795.2|85770.2|85797|85772|85792.8|85767.8|37
1627549730000|2021-07-29 09:08:50|85796.1|85771.1|85796.8|85771.8|85797.4|85772.4|85796|85771|42
1627549740000|2021-07-29 09:09:00|85796.6|85771.6|85800.5|85775.5|85800.8|85775.8|85796.5|85771.5|54
1627549750000|2021-07-29 09:09:10|85800.2|85775.2|85796.7|85771.7|85800.6|85775.6|85795.8|85770.8|27
1627549760000|2021-07-29 09:09:20|85796.5|85771.5|85796.2|85771.2|85798.3|85773.3|85794.3|85769.3|45
1627549770000|2021-07-29 09:09:30|85796.7|85771.7|85793.8|85768.8|85796.7|85771.7|85793.3|85768.3|36
1627549780000|2021-07-29 09:09:40|85793.6|85768.6|85794.2|85769.2|85796.6|85771.6|85793.4|85768.4|39
1627549790000|2021-07-29 09:09:50|85794.1|85769.1|85799.5|85774.5|85802.2|85777.2|85794|85769|44
1627549800000|2021-07-29 09:10:00|85798.7|85773.7|85802|85777|85802.1|85777.1|85798.7|85773.7|54
1627549810000|2021-07-29 09:10:10|85802.6|85777.6|85801.7|85776.7|85802.6|85777.6|85800.3|85775.3|42
1627549820000|2021-07-29 09:10:20|85801.4|85776.4|85801.9|85776.9|85803.4|85778.4|85801|85776|30
1627549830000|2021-07-29 09:10:30|85801|85776|85802.6|85777.6|85807.3|85782.3|85800.9|85775.9|48
1627549840000|2021-07-29 09:10:40|85802.9|85777.9|85796.3|85771.3|85802.9|85777.9|85796.1|85771.1|51
1627549850000|2021-07-29 09:10:50|85796.2|85771.2|85793.2|85768.2|85798.8|85773.8|85793|85768|57
1627549860000|2021-07-29 09:11:00|85793|85768|85790.7|85765.7|85793|85768|85790.7|85765.7|37
1627549870000|2021-07-29 09:11:10|85790.5|85765.5|85788|85763|85790.5|85765.5|85786.6|85761.6|28
1627549880000|2021-07-29 09:11:20|85787.1|85762.1|85783.2|85758.2|85789.4|85764.4|85776.5|85751.5|53
1627549890000|2021-07-29 09:11:30|85782.5|85757.5|85780|85755|85785|85760|85779.8|85754.8|38
1627549900000|2021-07-29 09:11:40|85780.5|85755.5|85785.1|85760.1|85785.1|85760.1|85780.5|85755.5|48
1627549910000|2021-07-29 09:11:50|85785.2|85760.2|85786|85761|85788.8|85763.8|85785.1|85760.1|46
1627549920000|2021-07-29 09:12:00|85785.9|85760.9|85787.3|85762.3|85787.8|85762.8|85784.8|85759.8|39
1627549930000|2021-07-29 09:12:10|85787.2|85762.2|85785.8|85760.8|85788.2|85763.2|85785.8|85760.8|30
1627549940000|2021-07-29 09:12:20|85786.2|85761.2|85787.7|85762.7|85788.9|85763.9|85784.9|85759.9|51
1627549950000|2021-07-29 09:12:30|85787.8|85762.8|85786.1|85761.1|85789.3|85764.3|85784.9|85759.9|35
1627549960000|2021-07-29 09:12:40|85784.7|85759.7|85788.6|85763.6|85789|85764|85784.1|85759.1|36
1627549970000|2021-07-29 09:12:50|85790.2|85765.2|85790.1|85765.1|85790.5|85765.5|85788.9|85763.9|27
1627549980000|2021-07-29 09:13:00|85790.2|85765.2|85789.4|85764.4|85792.2|85767.2|85789|85764|34
1627549990000|2021-07-29 09:13:10|85789.2|85764.2|85793.1|85768.1|85793.6|85768.6|85789.2|85764.2|22
1627550000000|2021-07-29 09:13:20|85792.7|85767.7|85791.3|85766.3|85795.4|85770.4|85791.3|85766.3|46
1627550010000|2021-07-29 09:13:30|85791.2|85766.2|85793.4|85768.4|85793.6|85768.6|85790.7|85765.7|26
1627550020000|2021-07-29 09:13:40|85793.3|85768.3|85790.7|85765.7|85793.3|85768.3|85790|85765|33
1627550030000|2021-07-29 09:13:50|85790.5|85765.5|85791.3|85766.3|85792|85767|85789.5|85764.5|37
1627550040000|2021-07-29 09:14:00|85791.5|85766.5|85795.7|85770.7|85796.1|85771.1|85791.4|85766.4|38
1627550050000|2021-07-29 09:14:10|85794.9|85769.9|85813.7|85788.7|85819.5|85794.5|85794.9|85769.9|57
1627550060000|2021-07-29 09:14:20|85816.3|85791.3|85826.8|85801.8|85828.3|85803.3|85816.3|85791.3|50
1627550070000|2021-07-29 09:14:30|85826.2|85801.2|85824.3|85799.3|85826.6|85801.6|85821.7|85796.7|56
1627550080000|2021-07-29 09:14:40|85824|85799|85822.8|85797.8|85824.7|85799.7|85822.8|85797.8|14
1627550090000|2021-07-29 09:14:50|85822.9|85797.9|85824.3|85799.3|85830.3|85805.3|85822.8|85797.8|58
1627550100000|2021-07-29 09:15:00|85824|85799|85822.8|85797.8|85824.1|85799.1|85820.6|85795.6|53
1627550110000|2021-07-29 09:15:10|85821.1|85796.1|85820.8|85795.8|85821.4|85796.4|85817.6|85792.6|42
1627550120000|2021-07-29 09:15:20|85820.4|85795.4|85821.2|85796.2|85823.2|85798.2|85820.1|85795.1|36
1627550130000|2021-07-29 09:15:30|85821.3|85796.3|85834.5|85809.5|85834.5|85809.5|85820.9|85795.9|44
1627550140000|2021-07-29 09:15:40|85833.8|85808.8|85827.1|85802.1|85833.8|85808.8|85825.2|85800.2|51
1627550150000|2021-07-29 09:15:50|85826.3|85801.3|85826.4|85801.4|85828.8|85803.8|85823.4|85798.4|41
1627550160000|2021-07-29 09:16:00|85826.2|85801.2|85828.5|85803.5|85828.5|85803.5|85825.4|85800.4|40
1627550170000|2021-07-29 09:16:10|85828.3|85803.3|85827.4|85802.4|85828.3|85803.3|85826.3|85801.3|35
1627550180000|2021-07-29 09:16:20|85827|85802|85828.7|85803.7|85830.4|85805.4|85824.6|85799.6|46
1627550190000|2021-07-29 09:16:30|85828.3|85803.3|85828.3|85803.3|85830.8|85805.8|85828.2|85803.2|45
1627550200000|2021-07-29 09:16:40|85828.9|85803.9|85828.5|85803.5|85829.4|85804.4|85828.5|85803.5|32
1627550210000|2021-07-29 09:16:50|85828.3|85803.3|85831.5|85806.5|85832.5|85807.5|85828.3|85803.3|39
1627550220000|2021-07-29 09:17:00|85831.1|85806.1|85825.3|85800.3|85833.4|85808.4|85825|85800|55
1627550230000|2021-07-29 09:17:10|85825.4|85800.4|85830.4|85805.4|85830.8|85805.8|85825.4|85800.4|57
1627550240000|2021-07-29 09:17:20|85829.4|85804.4|85831.2|85806.2|85831.2|85806.2|85822.1|85797.1|55
1627550250000|2021-07-29 09:17:30|85830.8|85805.8|85824.7|85799.7|85831.3|85806.3|85823.7|85798.7|46
1627550260000|2021-07-29 09:17:40|85824.6|85799.6|85824.5|85799.5|85829.4|85804.4|85824.4|85799.4|45
1627550270000|2021-07-29 09:17:50|85824.6|85799.6|85825.7|85800.7|85826.3|85801.3|85824.4|85799.4|29
1627550280000|2021-07-29 09:18:00|85825.9|85800.9|85821.4|85796.4|85825.9|85800.9|85820.4|85795.4|47
1627550290000|2021-07-29 09:18:10|85821.8|85796.8|85811.8|85786.8|85822.1|85797.1|85811.7|85786.7|58
1627550300000|2021-07-29 09:18:20|85811.6|85786.6|85810.5|85785.5|85815.2|85790.2|85809.1|85784.1|61
1627550310000|2021-07-29 09:18:30|85810.7|85785.7|85807.5|85782.5|85811.6|85786.6|85805.8|85780.8|50
1627550320000|2021-07-29 09:18:40|85806.9|85781.9|85806.5|85781.5|85808.2|85783.2|85806|85781|43
1627550330000|2021-07-29 09:18:50|85806.4|85781.4|85805.9|85780.9|85808|85783|85804.1|85779.1|47
1627550340000|2021-07-29 09:19:00|85808.3|85783.3|85813.7|85788.7|85815.1|85790.1|85803.5|85778.5|59
1627550350000|2021-07-29 09:19:10|85813.8|85788.8|85805.5|85780.5|85813.8|85788.8|85803.1|85778.1|46
1627550360000|2021-07-29 09:19:20|85805.8|85780.8|85801|85776|85806|85781|85800.3|85775.3|49
1627550370000|2021-07-29 09:19:30|85800.9|85775.9|85803|85778|85803|85778|85800.3|85775.3|31
1627550380000|2021-07-29 09:19:40|85803.2|85778.2|85801|85776|85803.4|85778.4|85797.9|85772.9|43
1627550390000|2021-07-29 09:19:50|85800.1|85775.1|85795.2|85770.2|85800.1|85775.1|85793.6|85768.6|37
1627550400000|2021-07-29 09:20:00|85794.8|85769.8|85793.4|85768.4|85795.3|85770.3|85792.5|85767.5|20
1627550410000|2021-07-29 09:20:10|85793.7|85768.7|85790.6|85765.6|85795.5|85770.5|85789.3|85764.3|48
1627550420000|2021-07-29 09:20:20|85789.8|85764.8|85787.1|85762.1|85794.2|85769.2|85785.2|85760.2|44
1627550430000|2021-07-29 09:20:30|85784.8|85759.8|85782.1|85757.1|85787|85762|85781.2|85756.2|43
1627550440000|2021-07-29 09:20:40|85781.4|85756.4|85781.7|85756.7|85783.2|85758.2|85781|85756|21
1627550450000|2021-07-29 09:20:50|85781.5|85756.5|85786.3|85761.3|85786.4|85761.4|85781.3|85756.3|34
1627550460000|2021-07-29 09:21:00|85787.4|85762.4|85791.8|85766.8|85791.8|85766.8|85785.6|85760.6|48
1627550470000|2021-07-29 09:21:10|85792.2|85767.2|85791.8|85766.8|85792.6|85767.6|85789.3|85764.3|51
1627550480000|2021-07-29 09:21:20|85792.2|85767.2|85790.7|85765.7|85792.6|85767.6|85789.7|85764.7|33
1627550490000|2021-07-29 09:21:30|85790.3|85765.3|85797.2|85772.2|85799|85774|85790.3|85765.3|39
1627550500000|2021-07-29 09:21:40|85797|85772|85798.3|85773.3|85799.9|85774.9|85797|85772|24
1627550510000|2021-07-29 09:21:50|85798.9|85773.9|85798.4|85773.4|85799.9|85774.9|85797.4|85772.4|30
1627550520000|2021-07-29 09:22:00|85798.2|85773.2|85794.9|85769.9|85798.7|85773.7|85794.6|85769.6|43
1627550530000|2021-07-29 09:22:10|85795.3|85770.3|85795.6|85770.6|85795.8|85770.8|85794.2|85769.2|35
1627550540000|2021-07-29 09:22:20|85795.5|85770.5|85794.8|85769.8|85796.2|85771.2|85794.6|85769.6|30
1627550550000|2021-07-29 09:22:30|85794.7|85769.7|85791.1|85766.1|85795.1|85770.1|85789|85764|27
1627550560000|2021-07-29 09:22:40|85791.2|85766.2|85794.3|85769.3|85796.3|85771.3|85790.8|85765.8|37
1627550570000|2021-07-29 09:22:50|85794|85769|85792.6|85767.6|85794.3|85769.3|85791.1|85766.1|43
1627550580000|2021-07-29 09:23:00|85791.5|85766.5|85794.1|85769.1|85797.7|85772.7|85791|85766|53
1627550590000|2021-07-29 09:23:10|85794|85769|85794.5|85769.5|85797|85772|85791.5|85766.5|58
1627550600000|2021-07-29 09:23:20|85794.7|85769.7|85796.6|85771.6|85797.7|85772.7|85794.1|85769.1|39
1627550610000|2021-07-29 09:23:30|85797.2|85772.2|85796.6|85771.6|85798.3|85773.3|85796.5|85771.5|37
1627550620000|2021-07-29 09:23:40|85796.5|85771.5|85797.9|85772.9|85798.8|85773.8|85796.4|85771.4|43
1627550630000|2021-07-29 09:23:50|85797.3|85772.3|85797|85772|85799.1|85774.1|85796.4|85771.4|40
1627550640000|2021-07-29 09:24:00|85796.7|85771.7|85797.2|85772.2|85798.1|85773.1|85794.6|85769.6|35
1627550650000|2021-07-29 09:24:10|85797.3|85772.3|85798|85773|85801.2|85776.2|85797.2|85772.2|49
1627550660000|2021-07-29 09:24:20|85797.9|85772.9|85800.1|85775.1|85802.2|85777.2|85797.9|85772.9|27
1627550670000|2021-07-29 09:24:30|85800|85775|85797|85772|85801.3|85776.3|85796.9|85771.9|32
1627550680000|2021-07-29 09:24:40|85797.1|85772.1|85793.4|85768.4|85799.2|85774.2|85793.2|85768.2|38
1627550690000|2021-07-29 09:24:50|85793.3|85768.3|85796|85771|85797.3|85772.3|85793.3|85768.3|35
1627550700000|2021-07-29 09:25:00|85796.2|85771.2|85794.6|85769.6|85796.2|85771.2|85793.8|85768.8|30
1627550710000|2021-07-29 09:25:10|85794.7|85769.7|85821.9|85796.9|85828|85797|85794.7|85769.7|49
1627550720000|2021-07-29 09:25:20|85821.6|85796.6|85819|85794|85822.9|85797.9|85818.6|85793.6|42
1627550730000|2021-07-29 09:25:30|85818.7|85793.7|85821.6|85796.6|85822.5|85797.5|85818.4|85793.4|47
1627550740000|2021-07-29 09:25:40|85821.4|85796.4|85825.2|85800.2|85825.8|85800.8|85821.4|85796.4|44
1627550750000|2021-07-29 09:25:50|85823.5|85798.5|85828.3|85803.3|85829.7|85804.7|85823.4|85798.4|40
1627550760000|2021-07-29 09:26:00|85828.5|85803.5|85827.7|85802.7|85831.2|85806.2|85827.7|85802.7|35
1627550770000|2021-07-29 09:26:10|85827.8|85802.8|85829.5|85804.5|85829.5|85804.5|85827.3|85802.3|31
1627550780000|2021-07-29 09:26:20|85829.2|85804.2|85828.1|85803.1|85830.1|85805.1|85828|85803|15
1627550790000|2021-07-29 09:26:30|85828.5|85803.5|85823.8|85798.8|85828.5|85803.5|85823.8|85798.8|39
1627550800000|2021-07-29 09:26:40|85823.9|85798.9|85819.7|85794.7|85824.2|85799.2|85818.5|85793.5|45
1627550810000|2021-07-29 09:26:50|85820.6|85795.6|85825.9|85800.9|85825.9|85800.9|85820.6|85795.6|38
1627550820000|2021-07-29 09:27:00|85827.5|85802.5|85829|85804|85830.1|85805.1|85826.9|85801.9|40
1627550830000|2021-07-29 09:27:10|85828.2|85803.2|85829.1|85804.1|85831.5|85806.5|85828.2|85803.2|41
1627550840000|2021-07-29 09:27:20|85829|85804|85830.7|85805.7|85831.3|85806.3|85828.6|85803.6|41
1627550850000|2021-07-29 09:27:30|85830.3|85805.3|85830.7|85805.7|85830.9|85805.9|85829.6|85804.6|25
1627550860000|2021-07-29 09:27:40|85830.4|85805.4|85830.9|85805.9|85831.3|85806.3|85830.4|85805.4|30
1627550870000|2021-07-29 09:27:50|85830.8|85805.8|85831.4|85806.4|85831.7|85806.7|85829.2|85804.2|26
1627550880000|2021-07-29 09:28:00|85831.6|85806.6|85833.8|85808.8|85834|85809|85830|85805|27
1627550890000|2021-07-29 09:28:10|85833.9|85808.9|85836|85811|85836.5|85811.5|85833|85808|31
1627550900000|2021-07-29 09:28:20|85836.2|85811.2|85836.5|85811.5|85837|85812|85835.6|85810.6|18
1627550910000|2021-07-29 09:28:30|85836.4|85811.4|85835.7|85810.7|85836.5|85811.5|85835.2|85810.2|20
1627550920000|2021-07-29 09:28:40|85835.5|85810.5|85831.9|85806.9|85835.6|85810.6|85831.3|85806.3|39
1627550930000|2021-07-29 09:28:50|85832.2|85807.2|85831.2|85806.2|85835.7|85810.7|85831.2|85806.2|42
1627550940000|2021-07-29 09:29:00|85830.7|85805.7|85828.3|85803.3|85831.9|85806.9|85825.6|85800.6|48
1627550950000|2021-07-29 09:29:10|85828.1|85803.1|85830|85805|85830.8|85805.8|85828.1|85803.1|32
1627550960000|2021-07-29 09:29:20|85829.8|85804.8|85825.5|85800.5|85830|85805|85825.5|85800.5|35
1627550970000|2021-07-29 09:29:30|85825.8|85800.8|85827|85802|85828.6|85803.6|85825.7|85800.7|40
1627550980000|2021-07-29 09:29:40|85827.2|85802.2|85826.1|85801.1|85828.4|85803.4|85825.9|85800.9|40
1627550990000|2021-07-29 09:29:50|85826|85801|85824.4|85799.4|85826|85801|85822.4|85797.4|38
1627551000000|2021-07-29 09:30:00|85825|85800|85826.1|85801.1|85827.4|85802.4|85824.7|85799.7|45
1627551010000|2021-07-29 09:30:10|85826.2|85801.2|85824.5|85799.5|85827.2|85802.2|85824.5|85799.5|34
1627551020000|2021-07-29 09:30:20|85824.4|85799.4|85826|85801|85826.9|85801.9|85824.3|85799.3|45
1627551030000|2021-07-29 09:30:30|85826.1|85801.1|85822.1|85797.1|85827.1|85802.1|85821.4|85796.4|44
1627551040000|2021-07-29 09:30:40|85822|85797|85823.6|85798.6|85823.7|85798.7|85820.9|85795.9|34
1627551050000|2021-07-29 09:30:50|85823.1|85798.1|85821.6|85796.6|85823.2|85798.2|85821|85796|29
1627551060000|2021-07-29 09:31:00|85821.2|85796.2|85824.1|85799.1|85824.4|85799.4|85821|85796|37
1627551070000|2021-07-29 09:31:10|85824|85799|85823.7|85798.7|85824|85799|85820.7|85795.7|43
1627551080000|2021-07-29 09:31:20|85823.6|85798.6|85823.6|85798.6|85824.9|85799.9|85823.3|85798.3|19
1627551090000|2021-07-29 09:31:30|85823.4|85798.4|85823.5|85798.5|85823.6|85798.6|85822.3|85797.3|23
1627551100000|2021-07-29 09:31:40|85823.4|85798.4|85827.9|85802.9|85828.4|85803.4|85822.9|85797.9|29
1627551110000|2021-07-29 09:31:50|85828|85803|85829.8|85804.8|85830.1|85805.1|85827.6|85802.6|48
1627551120000|2021-07-29 09:32:00|85830.1|85805.1|85830.1|85805.1|85831|85806|85829.8|85804.8|26
1627551130000|2021-07-29 09:32:10|85830|85805|85829.1|85804.1|85830.3|85805.3|85828.8|85803.8|23
1627551140000|2021-07-29 09:32:20|85829|85804|85822.8|85797.8|85829|85804|85822.5|85797.5|44
1627551150000|2021-07-29 09:32:30|85823|85798|85821.2|85796.2|85823.8|85798.8|85821.2|85796.2|27
1627551160000|2021-07-29 09:32:40|85821.1|85796.1|85819.9|85794.9|85821.2|85796.2|85819.7|85794.7|21
1627551170000|2021-07-29 09:32:50|85820.1|85795.1|85817.9|85792.9|85820.3|85795.3|85817.9|85792.9|25
1627551180000|2021-07-29 09:33:00|85817.7|85792.7|85812.2|85787.2|85817.7|85792.7|85811.5|85786.5|49
1627551190000|2021-07-29 09:33:10|85812.3|85787.3|85810|85785|85812.8|85787.8|85808.8|85783.8|29
1627551200000|2021-07-29 09:33:20|85810.1|85785.1|85807.7|85782.7|85810.7|85785.7|85807.3|85782.3|32
1627551210000|2021-07-29 09:33:30|85809.6|85784.6|85811.7|85786.7|85812.1|85787.1|85809.4|85784.4|39
1627551220000|2021-07-29 09:33:40|85811.3|85786.3|85815.2|85790.2|85815.4|85790.4|85810.2|85785.2|36
1627551230000|2021-07-29 09:33:50|85815.8|85790.8|85812.1|85787.1|85815.8|85790.8|85812|85787|34
1627551240000|2021-07-29 09:34:00|85812.3|85787.3|85816.5|85791.5|85818.6|85793.6|85812.3|85787.3|36
1627551250000|2021-07-29 09:34:10|85816.8|85791.8|85817.1|85792.1|85817.3|85792.3|85816.4|85791.4|38
1627551260000|2021-07-29 09:34:20|85817.4|85792.4|85817.4|85792.4|85818.3|85793.3|85816.1|85791.1|42
1627551270000|2021-07-29 09:34:30|85817.6|85792.6|85814.6|85789.6|85818.1|85793.1|85814.5|85789.5|38
1627551280000|2021-07-29 09:34:40|85814.8|85789.8|85814.1|85789.1|85814.9|85789.9|85813.8|85788.8|34
1627551290000|2021-07-29 09:34:50|85814|85789|85812.1|85787.1|85814.5|85789.5|85811.6|85786.6|28
1627551300000|2021-07-29 09:35:00|85812.4|85787.4|85813.3|85788.3|85814.2|85789.2|85812.2|85787.2|32
1627551310000|2021-07-29 09:35:10|85813.4|85788.4|85813.6|85788.6|85816.8|85791.8|85813.3|85788.3|35
1627551320000|2021-07-29 09:35:20|85813.7|85788.7|85812.1|85787.1|85813.9|85788.9|85811.9|85786.9|33
1627551330000|2021-07-29 09:35:30|85812.6|85787.6|85812.1|85787.1|85813.5|85788.5|85811.6|85786.6|47
1627551340000|2021-07-29 09:35:40|85812.5|85787.5|85809.5|85784.5|85813.1|85788.1|85808.4|85783.4|34
1627551350000|2021-07-29 09:35:50|85808.6|85783.6|85809.3|85784.3|85809.4|85784.4|85808|85783|26
1627551360000|2021-07-29 09:36:00|85808.6|85783.6|85814.5|85789.5|85814.5|85789.5|85808.6|85783.6|48
1627551370000|2021-07-29 09:36:10|85814|85789|85814.1|85789.1|85814.5|85789.5|85812.3|85787.3|44
1627551380000|2021-07-29 09:36:20|85814.2|85789.2|85812.6|85787.6|85815.2|85790.2|85812.6|85787.6|23
1627551390000|2021-07-29 09:36:30|85812.4|85787.4|85811.6|85786.6|85813.6|85788.6|85811.6|85786.6|37
1627551400000|2021-07-29 09:36:40|85811.2|85786.2|85810.3|85785.3|85812.5|85787.5|85809|85784|42
1627551410000|2021-07-29 09:36:50|85810|85785|85809.7|85784.7|85811.3|85786.3|85809.2|85784.2|41
1627551420000|2021-07-29 09:37:00|85809.5|85784.5|85809.7|85784.7|85810.4|85785.4|85808.1|85783.1|31
1627551430000|2021-07-29 09:37:10|85809.8|85784.8|85812.4|85787.4|85812.9|85787.9|85809.1|85784.1|33
1627551440000|2021-07-29 09:37:20|85811.4|85786.4|85809.7|85784.7|85811.4|85786.4|85809.5|85784.5|38
1627551450000|2021-07-29 09:37:30|85809.8|85784.8|85812|85787|85812.7|85787.7|85809.5|85784.5|31
1627551460000|2021-07-29 09:37:40|85811.9|85786.9|85809|85784|85812.6|85787.6|85809|85784|25
1627551470000|2021-07-29 09:37:50|85808.8|85783.8|85809.7|85784.7|85810.1|85785.1|85808.4|85783.4|25
1627551480000|2021-07-29 09:38:00|85809.6|85784.6|85811.5|85786.5|85813.8|85788.8|85809.6|85784.6|50
1627551490000|2021-07-29 09:38:10|85811.3|85786.3|85811.9|85786.9|85812.4|85787.4|85811.1|85786.1|34
1627551500000|2021-07-29 09:38:20|85811.8|85786.8|85810.6|85785.6|85812.3|85787.3|85809.3|85784.3|37
1627551510000|2021-07-29 09:38:30|85810.4|85785.4|85811.2|85786.2|85811.7|85786.7|85810|85785|32
1627551520000|2021-07-29 09:38:40|85811.1|85786.1|85807.5|85782.5|85811.5|85786.5|85807.4|85782.4|24
1627551530000|2021-07-29 09:38:50|85808.2|85783.2|85810.1|85785.1|85810.6|85785.6|85807.6|85782.6|34
1627551540000|2021-07-29 09:39:00|85810.8|85785.8|85814.6|85789.6|85814.6|85789.6|85810.7|85785.7|36
1627551550000|2021-07-29 09:39:10|85815.4|85790.4|85824.6|85799.6|85824.9|85799.9|85815.4|85790.4|43
1627551560000|2021-07-29 09:39:20|85824.4|85799.4|85822.6|85797.6|85824.6|85799.6|85822.5|85797.5|27
1627551570000|2021-07-29 09:39:30|85822.7|85797.7|85822.6|85797.6|85822.9|85797.9|85821.9|85796.9|28
1627551580000|2021-07-29 09:39:40|85822.5|85797.5|85825.5|85800.5|85826.6|85801.6|85822.2|85797.2|37
1627551590000|2021-07-29 09:39:50|85825.7|85800.7|85826.7|85801.7|85827.1|85802.1|85825.4|85800.4|30
1627551600000|2021-07-29 09:40:00|85826.9|85801.9|85828.3|85803.3|85829.6|85804.6|85825.1|85800.1|43
1627551610000|2021-07-29 09:40:10|85828.2|85803.2|85829.6|85804.6|85829.7|85804.7|85827.8|85802.8|32
1627551620000|2021-07-29 09:40:20|85829.5|85804.5|85829.6|85804.6|85830.8|85805.8|85829.1|85804.1|28
1627551630000|2021-07-29 09:40:30|85829.5|85804.5|85829.8|85804.8|85830.4|85805.4|85829.1|85804.1|22
1627551640000|2021-07-29 09:40:40|85829.4|85804.4|85829.6|85804.6|85829.7|85804.7|85828.9|85803.9|25
1627551650000|2021-07-29 09:40:50|85829.5|85804.5|85830.7|85805.7|85831.2|85806.2|85829.4|85804.4|34
1627551660000|2021-07-29 09:41:00|85830.9|85805.9|85832.5|85807.5|85834.9|85809.9|85830.9|85805.9|51
1627551670000|2021-07-29 09:41:10|85831.3|85806.3|85829.5|85804.5|85831.7|85806.7|85829.3|85804.3|37
1627551680000|2021-07-29 09:41:20|85829.6|85804.6|85830.9|85805.9|85831.5|85806.5|85829.5|85804.5|31
1627551690000|2021-07-29 09:41:30|85830|85805|85830|85805|85831.1|85806.1|85828.4|85803.4|32
1627551700000|2021-07-29 09:41:40|85829.6|85804.6|85827.1|85802.1|85829.9|85804.9|85827.1|85802.1|44
1627551710000|2021-07-29 09:41:50|85827.2|85802.2|85822.5|85797.5|85827.2|85802.2|85822.2|85797.2|48
1627551720000|2021-07-29 09:42:00|85822.4|85797.4|85821.5|85796.5|85823.2|85798.2|85820.3|85795.3|45
1627551730000|2021-07-29 09:42:10|85821.4|85796.4|85825.3|85800.3|85825.4|85800.4|85819|85794|47
1627551740000|2021-07-29 09:42:20|85823.4|85798.4|85828|85803|85829.2|85804.2|85823.4|85798.4|45
1627551750000|2021-07-29 09:42:30|85828.2|85803.2|85829.6|85804.6|85830.1|85805.1|85827.6|85802.6|34
1627551760000|2021-07-29 09:42:40|85829.4|85804.4|85830.8|85805.8|85831.3|85806.3|85829.3|85804.3|29
1627551770000|2021-07-29 09:42:50|85830.3|85805.3|85834.1|85809.1|85834.2|85809.2|85830.3|85805.3|34
1627551780000|2021-07-29 09:43:00|85833.2|85808.2|85830.9|85805.9|85833.9|85808.9|85830.5|85805.5|42
1627551790000|2021-07-29 09:43:10|85831|85806|85831.3|85806.3|85832|85807|85830.9|85805.9|22
1627551800000|2021-07-29 09:43:20|85831.8|85806.8|85833.2|85808.2|85834.5|85809.5|85831.6|85806.6|29
1627551810000|2021-07-29 09:43:30|85833.4|85808.4|85836.9|85811.9|85837.4|85812.4|85833.2|85808.2|28
1627551820000|2021-07-29 09:43:40|85836.8|85811.8|85842|85817|85843|85818|85836.8|85811.8|43
1627551830000|2021-07-29 09:43:50|85841.8|85816.8|85841.5|85816.5|85843|85818|85838.5|85813.5|49
1627551840000|2021-07-29 09:44:00|85840.5|85815.5|85842.6|85817.6|85844.5|85819.5|85840.3|85815.3|51
1627551850000|2021-07-29 09:44:10|85842.5|85817.5|85842.9|85817.9|85842.9|85817.9|85840.9|85815.9|32
1627551860000|2021-07-29 09:44:20|85843|85818|85847.2|85822.2|85848.7|85823.7|85842.4|85817.4|45
1627551870000|2021-07-29 09:44:30|85848|85823|85850.8|85825.8|85851.5|85826.5|85846.6|85821.6|39
1627551880000|2021-07-29 09:44:40|85850.9|85825.9|85847.4|85822.4|85851.2|85826.2|85846.1|85821.1|52
1627551890000|2021-07-29 09:44:50|85846.4|85821.4|85834.9|85809.9|85848.6|85823.6|85834.8|85809.8|41
1627551900000|2021-07-29 09:45:00|85834.5|85809.5|85828.3|85803.3|85834.6|85809.6|85826|85801|55
1627551910000|2021-07-29 09:45:10|85825.2|85800.2|85823.8|85798.8|85827.9|85802.9|85822.1|85797.1|38
1627551920000|2021-07-29 09:45:20|85824.6|85799.6|85822.4|85797.4|85825|85800|85822.4|85797.4|35
1627551930000|2021-07-29 09:45:30|85822.6|85797.6|85822.1|85797.1|85822.9|85797.9|85821.3|85796.3|29
1627551940000|2021-07-29 09:45:40|85822.2|85797.2|85810.9|85785.9|85822.4|85797.4|85809|85784|46
1627551950000|2021-07-29 09:45:50|85811|85786|85823.8|85798.8|85823.8|85798.8|85810.4|85785.4|56
1627551960000|2021-07-29 09:46:00|85823.1|85798.1|85821.4|85796.4|85828.9|85803.9|85812.5|85787.5|60
1627551970000|2021-07-29 09:46:10|85822.8|85797.8|85815.6|85790.6|85823|85798|85815.2|85790.2|45
1627551980000|2021-07-29 09:46:20|85815.7|85790.7|85807.1|85782.1|85815.8|85790.8|85807|85782|45
1627551990000|2021-07-29 09:46:30|85806.3|85781.3|85802|85777|85807.3|85782.3|85794.3|85769.3|55
1627552000000|2021-07-29 09:46:40|85802.7|85777.7|85801.3|85776.3|85805.3|85780.3|85800.6|85775.6|39
1627552010000|2021-07-29 09:46:50|85801.2|85776.2|85798|85773|85802.2|85777.2|85797.1|85772.1|48
1627552020000|2021-07-29 09:47:00|85798.1|85773.1|85804.7|85779.7|85805.5|85780.5|85798|85773|46
1627552030000|2021-07-29 09:47:10|85805.3|85780.3|85799.6|85774.6|85806.9|85781.9|85799.2|85774.2|47
1627552040000|2021-07-29 09:47:20|85799.7|85774.7|85804.7|85779.7|85805.2|85780.2|85799.7|85774.7|49
1627552050000|2021-07-29 09:47:30|85804.6|85779.6|85804.7|85779.7|85805|85780|85802.7|85777.7|42
1627552060000|2021-07-29 09:47:40|85804.1|85779.1|85804.4|85779.4|85805.2|85780.2|85802.3|85777.3|40
1627552070000|2021-07-29 09:47:50|85804.5|85779.5|85800.6|85775.6|85805|85780|85800.6|85775.6|28
1627552080000|2021-07-29 09:48:00|85801.3|85776.3|85794|85769|85801.3|85776.3|85793.7|85768.7|53
1627552090000|2021-07-29 09:48:10|85792.7|85767.7|85790.3|85765.3|85793.3|85768.3|85790|85765|45
1627552100000|2021-07-29 09:48:20|85790.4|85765.4|85783|85758|85791.4|85766.4|85781.7|85756.7|42
1627552110000|2021-07-29 09:48:30|85782.9|85757.9|85776.7|85751.7|85784.5|85759.5|85776.7|85751.7|50
1627552120000|2021-07-29 09:48:40|85776.6|85751.6|85777.3|85752.3|85783.7|85758.7|85775.5|85750.5|48
1627552130000|2021-07-29 09:48:50|85777.4|85752.4|85781.6|85756.6|85781.6|85756.6|85776.5|85751.5|21
1627552140000|2021-07-29 09:49:00|85781.5|85756.5|85778.6|85753.6|85781.8|85756.8|85776.9|85751.9|29
1627552150000|2021-07-29 09:49:10|85778|85753|85777|85752|85778.2|85753.2|85775.4|85750.4|49
1627552160000|2021-07-29 09:49:20|85776.6|85751.6|85783.3|85758.3|85784.5|85759.5|85776.5|85751.5|34
1627552170000|2021-07-29 09:49:30|85783|85758|85778.9|85753.9|85783.2|85758.2|85777.4|85752.4|36
1627552180000|2021-07-29 09:49:40|85780.1|85755.1|85779.4|85754.4|85784.9|85759.9|85778.9|85753.9|26
1627552190000|2021-07-29 09:49:50|85779.5|85754.5|85779.3|85754.3|85783.2|85758.2|85777.8|85752.8|30
1627552200000|2021-07-29 09:50:00|85778.3|85753.3|85781.2|85756.2|85786.9|85761.9|85778.3|85753.3|41
1627552210000|2021-07-29 09:50:10|85782|85757|85783.4|85758.4|85789.2|85764.2|85780.8|85755.8|41
1627552220000|2021-07-29 09:50:20|85784|85759|85786.4|85761.4|85787.6|85762.6|85783.2|85758.2|40
1627552230000|2021-07-29 09:50:30|85786.6|85761.6|85787|85762|85787|85762|85784.3|85759.3|29
1627552240000|2021-07-29 09:50:40|85786.6|85761.6|85785.8|85760.8|85788.1|85763.1|85785.8|85760.8|40
1627552250000|2021-07-29 09:50:50|85785.4|85760.4|85779.8|85754.8|85785.4|85760.4|85778.8|85753.8|44
1627552260000|2021-07-29 09:51:00|85780|85755|85776.5|85751.5|85780|85755|85776.5|85751.5|31
1627552270000|2021-07-29 09:51:10|85776|85751|85772.8|85747.8|85776.1|85751.1|85772.7|85747.7|35
1627552280000|2021-07-29 09:51:20|85773|85748|85773.3|85748.3|85773.3|85748.3|85772.1|85747.1|19
1627552290000|2021-07-29 09:51:30|85773.8|85748.8|85778.5|85753.5|85780.3|85755.3|85773.8|85748.8|35
1627552300000|2021-07-29 09:51:40|85777|85752|85775.5|85750.5|85777.3|85752.3|85775.2|85750.2|39
1627552310000|2021-07-29 09:51:50|85775.7|85750.7|85777.9|85752.9|85778|85753|85774.5|85749.5|43
1627552320000|2021-07-29 09:52:00|85777.5|85752.5|85776.2|85751.2|85781.9|85756.9|85773.3|85748.3|51
1627552330000|2021-07-29 09:52:10|85776|85751|85777.7|85752.7|85778.1|85753.1|85774.8|85749.8|42
1627552340000|2021-07-29 09:52:20|85777.4|85752.4|85777.9|85752.9|85778.2|85753.2|85777.4|85752.4|26
1627552350000|2021-07-29 09:52:30|85778.8|85753.8|85776.8|85751.8|85778.8|85753.8|85776.5|85751.5|40
1627552360000|2021-07-29 09:52:40|85776.7|85751.7|85775.7|85750.7|85777|85752|85775.7|85750.7|30
1627552370000|2021-07-29 09:52:50|85776.1|85751.1|85776.6|85751.6|85777.4|85752.4|85774.5|85749.5|25
1627552380000|2021-07-29 09:53:00|85776.4|85751.4|85775.3|85750.3|85778.9|85753.9|85775.3|85750.3|30
1627552390000|2021-07-29 09:53:10|85776.3|85751.3|85777.2|85752.2|85778.3|85753.3|85775.1|85750.1|40
1627552400000|2021-07-29 09:53:20|85776.2|85751.2|85776|85751|85777.2|85752.2|85775.7|85750.7|35
1627552410000|2021-07-29 09:53:30|85775.8|85750.8|85776.2|85751.2|85777.4|85752.4|85775.7|85750.7|38
1627552420000|2021-07-29 09:53:40|85775.8|85750.8|85776|85751|85776.6|85751.6|85775.2|85750.2|31
1627552430000|2021-07-29 09:53:50|85775.4|85750.4|85776.7|85751.7|85776.8|85751.8|85775.3|85750.3|33
1627552440000|2021-07-29 09:54:00|85776.4|85751.4|85780.6|85755.6|85781.3|85756.3|85776.4|85751.4|53
1627552450000|2021-07-29 09:54:10|85780.3|85755.3|85779.9|85754.9|85780.9|85755.9|85779.8|85754.8|27
1627552460000|2021-07-29 09:54:20|85779.8|85754.8|85778.6|85753.6|85780.6|85755.6|85778.2|85753.2|37
1627552470000|2021-07-29 09:54:30|85778.5|85753.5|85778.9|85753.9|85780|85755|85778|85753|29
1627552480000|2021-07-29 09:54:40|85778.7|85753.7|85774.4|85749.4|85778.7|85753.7|85774|85749|53
1627552490000|2021-07-29 09:54:50|85774.3|85749.3|85769.6|85744.6|85774.5|85749.5|85768.6|85743.6|33
1627552500000|2021-07-29 09:55:00|85768.4|85743.4|85768.1|85743.1|85769.8|85744.8|85767.3|85742.3|42
1627552510000|2021-07-29 09:55:10|85768.4|85743.4|85766.8|85741.8|85768.4|85743.4|85766.7|85741.7|26
1627552520000|2021-07-29 09:55:20|85766.7|85741.7|85766.6|85741.6|85767.6|85742.6|85766.3|85741.3|21
1627552530000|2021-07-29 09:55:30|85767|85742|85758.2|85733.2|85768.1|85743.1|85757.6|85732.6|32
1627552540000|2021-07-29 09:55:40|85757.6|85732.6|85759.9|85734.9|85760.1|85735.1|85756.9|85731.9|33
1627552550000|2021-07-29 09:55:50|85759.6|85734.6|85760.5|85735.5|85761.8|85736.8|85758.8|85733.8|39
1627552560000|2021-07-29 09:56:00|85761.5|85736.5|85757.9|85732.9|85761.5|85736.5|85754.3|85729.3|47
1627552570000|2021-07-29 09:56:10|85757.8|85732.8|85756.1|85731.1|85760.4|85735.4|85755.6|85730.6|36
1627552580000|2021-07-29 09:56:20|85757|85732|85759.2|85734.2|85760|85735|85755.8|85730.8|33
1627552590000|2021-07-29 09:56:30|85759.3|85734.3|85758.3|85733.3|85762.3|85737.3|85758.3|85733.3|35
1627552600000|2021-07-29 09:56:40|85758.4|85733.4|85758.4|85733.4|85763.2|85738.2|85757.4|85732.4|48
1627552610000|2021-07-29 09:56:50|85760.3|85735.3|85757.3|85732.3|85762.8|85737.8|85757.3|85732.3|50
1627552620000|2021-07-29 09:57:00|85757.4|85732.4|85761.3|85736.3|85761.3|85736.3|85756.5|85731.5|42
1627552630000|2021-07-29 09:57:10|85760.8|85735.8|85757.6|85732.6|85761.1|85736.1|85753.4|85728.4|55
1627552640000|2021-07-29 09:57:20|85757.3|85732.3|85756.8|85731.8|85760.5|85735.5|85756|85731|53
1627552650000|2021-07-29 09:57:30|85756.6|85731.6|85754.8|85729.8|85757.6|85732.6|85754.6|85729.6|29
1627552660000|2021-07-29 09:57:40|85754.5|85729.5|85753.9|85728.9|85757|85732|85753.9|85728.9|39
1627552670000|2021-07-29 09:57:50|85753.3|85728.3|85752|85727|85753.6|85728.6|85751.8|85726.8|32
1627552680000|2021-07-29 09:58:00|85752.1|85727.1|85754.1|85729.1|85755.8|85730.8|85751.7|85726.7|49
1627552690000|2021-07-29 09:58:10|85754.4|85729.4|85750|85725|85754.4|85729.4|85749.1|85724.1|35
1627552700000|2021-07-29 09:58:20|85749.7|85724.7|85747.5|85722.5|85750.7|85725.7|85747|85722|37
1627552710000|2021-07-29 09:58:30|85747.7|85722.7|85745.4|85720.4|85747.8|85722.8|85745.2|85720.2|31
1627552720000|2021-07-29 09:58:40|85745.3|85720.3|85745.1|85720.1|85749.3|85724.3|85744.9|85719.9|35
1627552730000|2021-07-29 09:58:50|85745|85720|85746.7|85721.7|85748.7|85723.7|85744.9|85719.9|54
1627552740000|2021-07-29 09:59:00|85747|85722|85748.3|85723.3|85749.2|85724.2|85746.8|85721.8|39
1627552750000|2021-07-29 09:59:10|85748.1|85723.1|85740.8|85715.8|85748.1|85723.1|85739.5|85714.5|53
1627552760000|2021-07-29 09:59:20|85740.7|85715.7|85740.7|85715.7|85741.9|85716.9|85739.8|85714.8|30
1627552770000|2021-07-29 09:59:30|85740.6|85715.6|85742.9|85717.9|85743.9|85718.9|85740.6|85715.6|38
1627552780000|2021-07-29 09:59:40|85742.3|85717.3|85744.6|85719.6|85744.6|85719.6|85742.3|85717.3|28
1627552790000|2021-07-29 09:59:50|85744.3|85719.3|85741.2|85716.2|85744.3|85719.3|85739.3|85714.3|43
1627552800000|2021-07-29 10:00:00|85740.6|85715.6|85748.2|85723.2|85749.8|85724.8|85740.6|85715.6|58
1627552810000|2021-07-29 10:00:10|85747.7|85722.7|85739.4|85714.4|85750.6|85725.6|85738.4|85713.4|58
1627552820000|2021-07-29 10:00:20|85739.7|85714.7|85739.3|85714.3|85740.1|85715.1|85738.7|85713.7|32
1627552830000|2021-07-29 10:00:30|85739.2|85714.2|85735.5|85710.5|85739.2|85714.2|85735.5|85710.5|45
1627552840000|2021-07-29 10:00:40|85735.8|85710.8|85735|85710|85738.6|85713.6|85730|85705|58
1627552850000|2021-07-29 10:00:50|85735.2|85710.2|85734.7|85709.7|85735.9|85710.9|85734.5|85709.5|32
1627552860000|2021-07-29 10:01:00|85734.8|85709.8|85735.3|85710.3|85735.5|85710.5|85734.6|85709.6|21
1627552870000|2021-07-29 10:01:10|85734.9|85709.9|85731.5|85706.5|85737.7|85712.7|85731.3|85706.3|48
1627552880000|2021-07-29 10:01:20|85730.4|85705.4|85728.8|85703.8|85732|85707|85728.8|85703.8|34
1627552890000|2021-07-29 10:01:30|85728.5|85703.5|85728.1|85703.1|85728.5|85703.5|85726.4|85701.4|19
1627552900000|2021-07-29 10:01:40|85727.3|85702.3|85732.5|85707.5|85736|85711|85727.1|85702.1|34
1627552910000|2021-07-29 10:01:50|85732.7|85707.7|85733|85708|85734|85709|85731.8|85706.8|37
1627552920000|2021-07-29 10:02:00|85732.5|85707.5|85737.6|85712.6|85738.7|85713.7|85732.5|85707.5|34
1627552930000|2021-07-29 10:02:10|85740.3|85715.3|85742.1|85717.1|85754.3|85729.3|85740.1|85715.1|57
1627552940000|2021-07-29 10:02:20|85742.9|85717.9|85738.8|85713.8|85742.9|85717.9|85738.8|85713.8|46
1627552950000|2021-07-29 10:02:30|85738.4|85713.4|85732.6|85707.6|85738.6|85713.6|85731.8|85706.8|48
1627552960000|2021-07-29 10:02:40|85732.5|85707.5|85730.7|85705.7|85732.5|85707.5|85729.3|85704.3|33
1627552970000|2021-07-29 10:02:50|85730.6|85705.6|85727.1|85702.1|85730.6|85705.6|85726.4|85701.4|37
1627552980000|2021-07-29 10:03:00|85726.9|85701.9|85734.9|85709.9|85736.3|85711.3|85726.3|85701.3|50
1627552990000|2021-07-29 10:03:10|85735.8|85710.8|85734.6|85709.6|85736.7|85711.7|85734.6|85709.6|32
1627553000000|2021-07-29 10:03:20|85734.1|85709.1|85734.8|85709.8|85734.8|85709.8|85729|85704|38
1627553010000|2021-07-29 10:03:30|85734.9|85709.9|85733.9|85708.9|85737.6|85712.6|85731.4|85706.4|44
1627553020000|2021-07-29 10:03:40|85733.7|85708.7|85738.4|85713.4|85738.5|85713.5|85733.2|85708.2|35
1627553030000|2021-07-29 10:03:50|85738.3|85713.3|85734.6|85709.6|85738.3|85713.3|85733.9|85708.9|31
1627553040000|2021-07-29 10:04:00|85734.4|85709.4|85733.8|85708.8|85735.1|85710.1|85731.5|85706.5|45
1627553050000|2021-07-29 10:04:10|85734.6|85709.6|85732.3|85707.3|85734.6|85709.6|85732.3|85707.3|19
1627553060000|2021-07-29 10:04:20|85731.8|85706.8|85724.2|85699.2|85731.8|85706.8|85720.4|85695.4|44
1627553070000|2021-07-29 10:04:30|85723.8|85698.8|85733.3|85708.3|85733.3|85708.3|85723.1|85698.1|47
1627553080000|2021-07-29 10:04:40|85734|85709|85733.1|85708.1|85734.5|85709.5|85731.5|85706.5|42
1627553090000|2021-07-29 10:04:50|85733.8|85708.8|85717.1|85692.1|85740.7|85715.7|85717.1|85692.1|58
1627553100000|2021-07-29 10:05:00|85716.7|85691.7|85719.6|85694.6|85720|85695|85716.4|85691.4|36
1627553110000|2021-07-29 10:05:10|85719.8|85694.8|85723.4|85698.4|85724.4|85699.4|85718|85693|48
1627553120000|2021-07-29 10:05:20|85723.3|85698.3|85720.9|85695.9|85724.1|85699.1|85720.6|85695.6|30
1627553130000|2021-07-29 10:05:30|85721.1|85696.1|85718.7|85693.7|85721.1|85696.1|85718.6|85693.6|30
1627553140000|2021-07-29 10:05:40|85718.6|85693.6|85715.5|85690.5|85718.6|85693.6|85715.1|85690.1|35
1627553150000|2021-07-29 10:05:50|85716.3|85691.3|85721.5|85696.5|85721.5|85696.5|85714.7|85689.7|44
1627553160000|2021-07-29 10:06:00|85720.6|85695.6|85718|85693|85721.8|85696.8|85718|85693|50
1627553170000|2021-07-29 10:06:10|85717.8|85692.8|85717.5|85692.5|85718.9|85693.9|85716.5|85691.5|40
1627553180000|2021-07-29 10:06:20|85717.4|85692.4|85716|85691|85717.6|85692.6|85715.8|85690.8|33
1627553190000|2021-07-29 10:06:30|85716.1|85691.1|85712.3|85687.3|85716.8|85691.8|85712.3|85687.3|30
1627553200000|2021-07-29 10:06:40|85712.5|85687.5|85705.8|85680.8|85712.5|85687.5|85705.8|85680.8|42
1627553210000|2021-07-29 10:06:50|85705.6|85680.6|85700.7|85675.7|85705.6|85680.6|85698.7|85673.7|49
1627553220000|2021-07-29 10:07:00|85700.6|85675.6|85699.8|85674.8|85700.6|85675.6|85699.8|85674.8|28
1627553230000|2021-07-29 10:07:10|85699.9|85674.9|85709|85684|85709.7|85684.7|85699.5|85674.5|53
1627553240000|2021-07-29 10:07:20|85708.9|85683.9|85708.9|85683.9|85709.5|85684.5|85706|85681|53
1627553250000|2021-07-29 10:07:30|85709.1|85684.1|85705.2|85680.2|85709.3|85684.3|85704.9|85679.9|42
1627553260000|2021-07-29 10:07:40|85705.4|85680.4|85706.4|85681.4|85708.5|85683.5|85704.8|85679.8|43
1627553270000|2021-07-29 10:07:50|85706.3|85681.3|85705.3|85680.3|85706.3|85681.3|85705|85680|19
1627553280000|2021-07-29 10:08:00|85705.5|85680.5|85705.7|85680.7|85706.5|85681.5|85705.5|85680.5|20
1627553290000|2021-07-29 10:08:10|85705.8|85680.8|85705.2|85680.2|85705.8|85680.8|85704.1|85679.1|13
1627553300000|2021-07-29 10:08:20|85704.8|85679.8|85708.7|85683.7|85710.9|85685.9|85703.7|85678.7|35
1627553310000|2021-07-29 10:08:30|85708.4|85683.4|85706.8|85681.8|85710.2|85685.2|85705.8|85680.8|34
1627553320000|2021-07-29 10:08:40|85706.9|85681.9|85710.4|85685.4|85710.7|85685.7|85706.5|85681.5|53
1627553330000|2021-07-29 10:08:50|85709.3|85684.3|85711|85686|85712.4|85687.4|85708.5|85683.5|44
1627553340000|2021-07-29 10:09:00|85710.6|85685.6|85710.7|85685.7|85713|85688|85709.6|85684.6|49
1627553350000|2021-07-29 10:09:10|85711.2|85686.2|85710.6|85685.6|85712.5|85687.5|85709.7|85684.7|30
1627553360000|2021-07-29 10:09:20|85710.2|85685.2|85710.3|85685.3|85711|85686|85709.3|85684.3|25
1627553370000|2021-07-29 10:09:30|85709.8|85684.8|85708.5|85683.5|85710.8|85685.8|85707.1|85682.1|51
1627553380000|2021-07-29 10:09:40|85708.6|85683.6|85708.6|85683.6|85710.3|85685.3|85707.8|85682.8|31
1627553390000|2021-07-29 10:09:50|85708.9|85683.9|85708.6|85683.6|85708.9|85683.9|85707.6|85682.6|26
1627553400000|2021-07-29 10:10:00|85709|85684|85708.2|85683.2|85709|85684|85708|85683|18
1627553410000|2021-07-29 10:10:10|85708|85683|85708.7|85683.7|85708.7|85683.7|85707.2|85682.2|25
1627553420000|2021-07-29 10:10:20|85709.8|85684.8|85709.8|85684.8|85710.8|85685.8|85707.1|85682.1|40
1627553430000|2021-07-29 10:10:30|85709.6|85684.6|85708.8|85683.8|85710.9|85685.9|85708|85683|32
1627553440000|2021-07-29 10:10:40|85706.9|85681.9|85714.4|85689.4|85715.3|85690.3|85706.9|85681.9|49
1627553450000|2021-07-29 10:10:50|85714.3|85689.3|85716.4|85691.4|85716.9|85691.9|85713.6|85688.6|45
1627553460000|2021-07-29 10:11:00|85717.5|85692.5|85712.1|85687.1|85717.5|85692.5|85710.9|85685.9|52
1627553470000|2021-07-29 10:11:10|85711.8|85686.8|85710.7|85685.7|85712.6|85687.6|85710.6|85685.6|30
1627553480000|2021-07-29 10:11:20|85710.5|85685.5|85707.7|85682.7|85712|85687|85707.7|85682.7|40
1627553490000|2021-07-29 10:11:30|85707.4|85682.4|85702.4|85677.4|85710.1|85685.1|85702.2|85677.2|44
1627553500000|2021-07-29 10:11:40|85702.5|85677.5|85700.2|85675.2|85703.3|85678.3|85698.9|85673.9|49
1627553510000|2021-07-29 10:11:50|85700.1|85675.1|85699.8|85674.8|85700.3|85675.3|85699.1|85674.1|30
1627553520000|2021-07-29 10:12:00|85700|85675|85700.3|85675.3|85704.3|85679.3|85699.2|85674.2|42
1627553530000|2021-07-29 10:12:10|85700.2|85675.2|85700|85675|85700.8|85675.8|85699.1|85674.1|33
1627553540000|2021-07-29 10:12:20|85700.2|85675.2|85702.7|85677.7|85703.4|85678.4|85699.2|85674.2|38
1627553550000|2021-07-29 10:12:30|85703.6|85678.6|85704.4|85679.4|85704.8|85679.8|85702.2|85677.2|40
1627553560000|2021-07-29 10:12:40|85704.7|85679.7|85705.3|85680.3|85705.3|85680.3|85703.3|85678.3|29
1627553570000|2021-07-29 10:12:50|85705|85680|85706.3|85681.3|85707.5|85682.5|85705|85680|47
1627553580000|2021-07-29 10:13:00|85706.4|85681.4|85703.7|85678.7|85707.3|85682.3|85701.5|85676.5|47
1627553590000|2021-07-29 10:13:10|85703.4|85678.4|85703.4|85678.4|85703.6|85678.6|85702.9|85677.9|27
1627553600000|2021-07-29 10:13:20|85703.1|85678.1|85707.4|85682.4|85708.4|85683.4|85703.1|85678.1|27
1627553610000|2021-07-29 10:13:30|85707.3|85682.3|85707.9|85682.9|85708.1|85683.1|85707.2|85682.2|9
1627553620000|2021-07-29 10:13:40|85707.7|85682.7|85705.1|85680.1|85707.7|85682.7|85704.2|85679.2|25
1627553630000|2021-07-29 10:13:50|85705|85680|85704.3|85679.3|85705|85680|85698.8|85673.8|39
1627553640000|2021-07-29 10:14:00|85702.4|85677.4|85700.1|85675.1|85703.4|85678.4|85700|85675|27
1627553650000|2021-07-29 10:14:10|85700.2|85675.2|85697.4|85672.4|85700.3|85675.3|85697|85672|39
1627553660000|2021-07-29 10:14:20|85697.6|85672.6|85700.6|85675.6|85701.2|85676.2|85697.1|85672.1|33
1627553670000|2021-07-29 10:14:30|85700.7|85675.7|85700|85675|85700.7|85675.7|85699.9|85674.9|23
1627553680000|2021-07-29 10:14:40|85699.9|85674.9|85699.8|85674.8|85700.1|85675.1|85699.6|85674.6|12
1627553690000|2021-07-29 10:14:50|85700.4|85675.4|85701|85676|85704.1|85679.1|85699.9|85674.9|42
1627553700000|2021-07-29 10:15:00|85700.7|85675.7|85704.1|85679.1|85704.3|85679.3|85700.5|85675.5|38
1627553710000|2021-07-29 10:15:10|85703.9|85678.9|85708.4|85683.4|85708.4|85683.4|85703.9|85678.9|37
1627553720000|2021-07-29 10:15:20|85708.5|85683.5|85707.8|85682.8|85708.5|85683.5|85705.7|85680.7|34
1627553730000|2021-07-29 10:15:30|85707.9|85682.9|85707.4|85682.4|85708|85683|85707|85682|15
1627553740000|2021-07-29 10:15:40|85707.3|85682.3|85707.6|85682.6|85708.9|85683.9|85707.3|85682.3|22
1627553750000|2021-07-29 10:15:50|85707.1|85682.1|85708.1|85683.1|85708.1|85683.1|85707|85682|22
1627553760000|2021-07-29 10:16:00|85708|85683|85709.6|85684.6|85710.6|85685.6|85708|85683|33
1627553770000|2021-07-29 10:16:10|85709.2|85684.2|85710.1|85685.1|85710.3|85685.3|85709.2|85684.2|22
1627553780000|2021-07-29 10:16:20|85710.2|85685.2|85703|85678|85710.4|85685.4|85702.7|85677.7|22
1627553790000|2021-07-29 10:16:30|85703.6|85678.6|85703.4|85678.4|85706.4|85681.4|85703.2|85678.2|28
1627553800000|2021-07-29 10:16:40|85703.1|85678.1|85700.7|85675.7|85704.5|85679.5|85700.3|85675.3|49
1627553810000|2021-07-29 10:16:50|85700.8|85675.8|85697.3|85672.3|85700.8|85675.8|85696.9|85671.9|37
1627553820000|2021-07-29 10:17:00|85697.5|85672.5|85693.7|85668.7|85699.1|85674.1|85692.2|85667.2|52
1627553830000|2021-07-29 10:17:10|85693.6|85668.6|85695.5|85670.5|85697|85672|85692.4|85667.4|31
1627553840000|2021-07-29 10:17:20|85695.4|85670.4|85694.6|85669.6|85696.9|85671.9|85694|85669|44
1627553850000|2021-07-29 10:17:30|85694.4|85669.4|85695.1|85670.1|85695.1|85670.1|85694.2|85669.2|24
1627553860000|2021-07-29 10:17:40|85696.3|85671.3|85695.2|85670.2|85698.2|85673.2|85695|85670|35
1627553870000|2021-07-29 10:17:50|85695.4|85670.4|85697.9|85672.9|85697.9|85672.9|85694.9|85669.9|44
1627553880000|2021-07-29 10:18:00|85698.3|85673.3|85698.1|85673.1|85699.2|85674.2|85698|85673|25
1627553890000|2021-07-29 10:18:10|85698.2|85673.2|85697|85672|85698.2|85673.2|85695.6|85670.6|24
1627553900000|2021-07-29 10:18:20|85696.7|85671.7|85696.7|85671.7|85698.7|85673.7|85696.2|85671.2|23
1627553910000|2021-07-29 10:18:30|85696.9|85671.9|85701.4|85676.4|85703.2|85678.2|85696.8|85671.8|43
1627553920000|2021-07-29 10:18:40|85701.6|85676.6|85703.2|85678.2|85703.4|85678.4|85701.1|85676.1|24
1627553930000|2021-07-29 10:18:50|85703.7|85678.7|85705.4|85680.4|85708.3|85683.3|85703|85678|35
1627553940000|2021-07-29 10:19:00|85705.7|85680.7|85706.2|85681.2|85706.4|85681.4|85705.2|85680.2|34
1627553950000|2021-07-29 10:19:10|85706.1|85681.1|85707|85682|85708.5|85683.5|85705.1|85680.1|37
1627553960000|2021-07-29 10:19:20|85707.9|85682.9|85708.9|85683.9|85709|85684|85707.5|85682.5|25
1627553970000|2021-07-29 10:19:30|85708.8|85683.8|85708.4|85683.4|85708.8|85683.8|85707.9|85682.9|21
1627553980000|2021-07-29 10:19:40|85708.3|85683.3|85706.3|85681.3|85708.5|85683.5|85703.8|85678.8|28
1627553990000|2021-07-29 10:19:50|85706.2|85681.2|85713.4|85688.4|85713.8|85688.8|85706|85681|30
1627554000000|2021-07-29 10:20:00|85713.6|85688.6|85712.9|85687.9|85715.4|85690.4|85712.1|85687.1|40
1627554010000|2021-07-29 10:20:10|85713.1|85688.1|85713.2|85688.2|85714.6|85689.6|85712.6|85687.6|32
1627554020000|2021-07-29 10:20:20|85714|85689|85713.6|85688.6|85714.4|85689.4|85712|85687|32
1627554030000|2021-07-29 10:20:30|85713.7|85688.7|85714.3|85689.3|85714.9|85689.9|85711.7|85686.7|33
1627554040000|2021-07-29 10:20:40|85715|85690|85718.8|85693.8|85720|85695|85713.4|85688.4|40
1627554050000|2021-07-29 10:20:50|85717.8|85692.8|85717.8|85692.8|85718.9|85693.9|85717.7|85692.7|28
1627554060000|2021-07-29 10:21:00|85718.2|85693.2|85715.2|85690.2|85718.2|85693.2|85714.9|85689.9|28
1627554070000|2021-07-29 10:21:10|85715.5|85690.5|85714.8|85689.8|85715.8|85690.8|85714.3|85689.3|28
1627554080000|2021-07-29 10:21:20|85715|85690|85715.1|85690.1|85715.2|85690.2|85714.7|85689.7|11
1627554090000|2021-07-29 10:21:30|85715.2|85690.2|85714.9|85689.9|85715.4|85690.4|85714.3|85689.3|15
1627554100000|2021-07-29 10:21:40|85715.2|85690.2|85719.1|85694.1|85720.6|85695.6|85713.9|85688.9|32
1627554110000|2021-07-29 10:21:50|85718.9|85693.9|85711.4|85686.4|85719|85694|85711.4|85686.4|34
1627554120000|2021-07-29 10:22:00|85711.3|85686.3|85706.5|85681.5|85712|85687|85703.9|85678.9|58
1627554130000|2021-07-29 10:22:10|85705|85680|85703.8|85678.8|85706.7|85681.7|85703.6|85678.6|41
1627554140000|2021-07-29 10:22:20|85702.8|85677.8|85702.7|85677.7|85705.1|85680.1|85702.3|85677.3|32
1627554150000|2021-07-29 10:22:30|85703.1|85678.1|85707|85682|85707.8|85682.8|85703.1|85678.1|38
1627554160000|2021-07-29 10:22:40|85707.1|85682.1|85706.7|85681.7|85708.1|85683.1|85706.7|85681.7|25
1627554170000|2021-07-29 10:22:50|85706.9|85681.9|85706.8|85681.8|85707.4|85682.4|85706.8|85681.8|15
1627554180000|2021-07-29 10:23:00|85707.1|85682.1|85706.9|85681.9|85707.9|85682.9|85706.2|85681.2|30
1627554190000|2021-07-29 10:23:10|85707.5|85682.5|85717|85692|85717|85692|85705.5|85680.5|51
1627554200000|2021-07-29 10:23:20|85715.3|85690.3|85713.6|85688.6|85716.8|85691.8|85711.6|85686.6|35
1627554210000|2021-07-29 10:23:30|85713.4|85688.4|85712.5|85687.5|85714.5|85689.5|85712|85687|29
1627554220000|2021-07-29 10:23:40|85712.4|85687.4|85714.3|85689.3|85716.5|85691.5|85712|85687|44
1627554230000|2021-07-29 10:23:50|85714.2|85689.2|85713.1|85688.1|85714.3|85689.3|85713|85688|29
1627554240000|2021-07-29 10:24:00|85714|85689|85711.8|85686.8|85714.4|85689.4|85710.5|85685.5|42
1627554250000|2021-07-29 10:24:10|85712.1|85687.1|85713.6|85688.6|85714.5|85689.5|85711.5|85686.5|27
1627554260000|2021-07-29 10:24:20|85713.7|85688.7|85713.2|85688.2|85713.8|85688.8|85710.7|85685.7|39
1627554270000|2021-07-29 10:24:30|85713.1|85688.1|85716.3|85691.3|85717.1|85692.1|85712.9|85687.9|43
1627554280000|2021-07-29 10:24:40|85716.4|85691.4|85715|85690|85717.5|85692.5|85714.3|85689.3|43
1627554290000|2021-07-29 10:24:50|85715.2|85690.2|85713.4|85688.4|85715.9|85690.9|85713.4|85688.4|32
1627554300000|2021-07-29 10:25:00|85712.8|85687.8|85712.9|85687.9|85715.4|85690.4|85712.4|85687.4|38
1627554310000|2021-07-29 10:25:10|85713.2|85688.2|85711.5|85686.5|85713.2|85688.2|85709|85684|42
1627554320000|2021-07-29 10:25:20|85712.3|85687.3|85713.2|85688.2|85714|85689|85711.3|85686.3|37
1627554330000|2021-07-29 10:25:30|85713.1|85688.1|85710.3|85685.3|85713.4|85688.4|85710.1|85685.1|35
1627554340000|2021-07-29 10:25:40|85710.5|85685.5|85707.5|85682.5|85710.7|85685.7|85706.2|85681.2|46
1627554350000|2021-07-29 10:25:50|85709.1|85684.1|85707.7|85682.7|85709.1|85684.1|85706.5|85681.5|33
1627554360000|2021-07-29 10:26:00|85707.4|85682.4|85714.3|85689.3|85714.7|85689.7|85706.9|85681.9|44
1627554370000|2021-07-29 10:26:10|85713.7|85688.7|85714.4|85689.4|85714.9|85689.9|85712.6|85687.6|37
1627554380000|2021-07-29 10:26:20|85715.1|85690.1|85714.3|85689.3|85716.8|85691.8|85714|85689|32
1627554390000|2021-07-29 10:26:30|85715.4|85690.4|85714.7|85689.7|85717.4|85692.4|85713.6|85688.6|49
1627554400000|2021-07-29 10:26:40|85716.5|85691.5|85714.4|85689.4|85717.1|85692.1|85712.8|85687.8|53
1627554410000|2021-07-29 10:26:50|85714|85689|85711.8|85686.8|85715|85690|85709.1|85684.1|32
1627554420000|2021-07-29 10:27:00|85710.8|85685.8|85713.3|85688.3|85714.9|85689.9|85709|85684|44
1627554430000|2021-07-29 10:27:10|85714|85689|85712.6|85687.6|85714.6|85689.6|85711.4|85686.4|24
1627554440000|2021-07-29 10:27:20|85712.2|85687.2|85713.5|85688.5|85714.6|85689.6|85710|85685|38
1627554450000|2021-07-29 10:27:30|85713.2|85688.2|85711.1|85686.1|85713.8|85688.8|85710.1|85685.1|36
1627554460000|2021-07-29 10:27:40|85711.2|85686.2|85713|85688|85713|85688|85711.1|85686.1|19
1627554470000|2021-07-29 10:27:50|85714.1|85689.1|85714.1|85689.1|85715.5|85690.5|85713|85688|36
1627554480000|2021-07-29 10:28:00|85714|85689|85716.2|85691.2|85717.7|85692.7|85713.4|85688.4|28
1627554490000|2021-07-29 10:28:10|85715.7|85690.7|85715.5|85690.5|85718.5|85693.5|85715|85690|19
1627554500000|2021-07-29 10:28:20|85715.6|85690.6|85718.6|85693.6|85719.6|85694.6|85715.6|85690.6|48
1627554510000|2021-07-29 10:28:30|85718.3|85693.3|85717.8|85692.8|85719.4|85694.4|85716.7|85691.7|22
1627554520000|2021-07-29 10:28:40|85717.2|85692.2|85719.5|85694.5|85720.1|85695.1|85717.1|85692.1|45
1627554530000|2021-07-29 10:28:50|85719.9|85694.9|85720.8|85695.8|85721.7|85696.7|85719.2|85694.2|28
1627554540000|2021-07-29 10:29:00|85721.3|85696.3|85720|85695|85721.3|85696.3|85719.6|85694.6|37
1627554550000|2021-07-29 10:29:10|85719.9|85694.9|85721.4|85696.4|85721.4|85696.4|85719.7|85694.7|24
1627554560000|2021-07-29 10:29:20|85721.5|85696.5|85722.3|85697.3|85722.7|85697.7|85720.3|85695.3|20
1627554570000|2021-07-29 10:29:30|85722.7|85697.7|85720.7|85695.7|85724.3|85699.3|85720.1|85695.1|40
1627554580000|2021-07-29 10:29:40|85720.4|85695.4|85722.2|85697.2|85722.3|85697.3|85720.4|85695.4|27
1627554590000|2021-07-29 10:29:50|85721.6|85696.6|85720.9|85695.9|85722.9|85697.9|85720.6|85695.6|34
1627554600000|2021-07-29 10:30:00|85721.4|85696.4|85721.9|85696.9|85722.4|85697.4|85719.2|85694.2|46
1627554610000|2021-07-29 10:30:10|85722|85697|85723|85698|85724.4|85699.4|85721.5|85696.5|39
1627554620000|2021-07-29 10:30:20|85723.4|85698.4|85725.4|85700.4|85725.6|85700.6|85722.8|85697.8|33
1627554630000|2021-07-29 10:30:30|85724.2|85699.2|85725.3|85700.3|85726|85701|85723.9|85698.9|43
1627554640000|2021-07-29 10:30:40|85725.4|85700.4|85735.6|85710.6|85735.7|85710.7|85724.1|85699.1|37
1627554650000|2021-07-29 10:30:50|85735.4|85710.4|85732|85707|85736.6|85711.6|85730.5|85705.5|44
1627554660000|2021-07-29 10:31:00|85732.1|85707.1|85731.2|85706.2|85732.1|85707.1|85730.5|85705.5|28
1627554670000|2021-07-29 10:31:10|85731.5|85706.5|85731.2|85706.2|85731.5|85706.5|85730.7|85705.7|15
1627554680000|2021-07-29 10:31:20|85731.3|85706.3|85732.9|85707.9|85733.5|85708.5|85728.3|85703.3|33
1627554690000|2021-07-29 10:31:30|85733|85708|85738.2|85713.2|85738.4|85713.4|85733|85708|54
1627554700000|2021-07-29 10:31:40|85738|85713|85736.4|85711.4|85738.7|85713.7|85734.9|85709.9|46
1627554710000|2021-07-29 10:31:50|85736|85711|85731.8|85706.8|85736.2|85711.2|85730.1|85705.1|36
1627554720000|2021-07-29 10:32:00|85733.2|85708.2|85729.5|85704.5|85733.2|85708.2|85728.4|85703.4|33
1627554730000|2021-07-29 10:32:10|85729.6|85704.6|85728.9|85703.9|85732.4|85707.4|85728.9|85703.9|35
1627554740000|2021-07-29 10:32:20|85728.8|85703.8|85739.1|85714.1|85739.1|85714.1|85728.8|85703.8|50
1627554750000|2021-07-29 10:32:30|85739.2|85714.2|85737.7|85712.7|85739.4|85714.4|85737.5|85712.5|33
1627554760000|2021-07-29 10:32:40|85737.9|85712.9|85738.9|85713.9|85738.9|85713.9|85737.2|85712.2|26
1627554770000|2021-07-29 10:32:50|85738.8|85713.8|85738.6|85713.6|85739.6|85714.6|85738.3|85713.3|44
1627554780000|2021-07-29 10:33:00|85739.1|85714.1|85742.2|85717.2|85743.3|85718.3|85737.8|85712.8|39
1627554790000|2021-07-29 10:33:10|85742.3|85717.3|85741.4|85716.4|85743.1|85718.1|85741.2|85716.2|27
1627554800000|2021-07-29 10:33:20|85741.5|85716.5|85741.8|85716.8|85741.9|85716.9|85740.2|85715.2|31
1627554810000|2021-07-29 10:33:30|85741.3|85716.3|85740.7|85715.7|85743.4|85718.4|85740.6|85715.6|27
1627554820000|2021-07-29 10:33:40|85740.9|85715.9|85741|85716|85742.1|85717.1|85740.3|85715.3|33
1627554830000|2021-07-29 10:33:50|85741.1|85716.1|85740.2|85715.2|85743.1|85718.1|85738.3|85713.3|38
1627554840000|2021-07-29 10:34:00|85740|85715|85739.7|85714.7|85741.2|85716.2|85739.1|85714.1|33
1627554850000|2021-07-29 10:34:10|85739.6|85714.6|85743|85718|85743.3|85718.3|85738.9|85713.9|46
1627554860000|2021-07-29 10:34:20|85742.9|85717.9|85741|85716|85743.8|85718.8|85739.8|85714.8|32
1627554870000|2021-07-29 10:34:30|85740.6|85715.6|85740.5|85715.5|85741.5|85716.5|85738.1|85713.1|52
1627554880000|2021-07-29 10:34:40|85740.2|85715.2|85740.7|85715.7|85741|85716|85739.3|85714.3|36
1627554890000|2021-07-29 10:34:50|85741|85716|85737.5|85712.5|85741.2|85716.2|85735.8|85710.8|41
1627554900000|2021-07-29 10:35:00|85737.3|85712.3|85738.5|85713.5|85739.7|85714.7|85737.3|85712.3|37
1627554910000|2021-07-29 10:35:10|85738.7|85713.7|85740.5|85715.5|85740.5|85715.5|85738.7|85713.7|34
1627554920000|2021-07-29 10:35:20|85740.7|85715.7|85743.7|85718.7|85743.7|85718.7|85740.1|85715.1|46
1627554930000|2021-07-29 10:35:30|85743.6|85718.6|85752.4|85727.4|85753.4|85728.4|85742.9|85717.9|46
1627554940000|2021-07-29 10:35:40|85753.2|85728.2|85752.6|85727.6|85753.8|85728.8|85752.3|85727.3|30
1627554950000|2021-07-29 10:35:50|85752.5|85727.5|85753.2|85728.2|85753.7|85728.7|85752.5|85727.5|20
1627554960000|2021-07-29 10:36:00|85753.4|85728.4|85750.6|85725.6|85753.4|85728.4|85750.2|85725.2|45
1627554970000|2021-07-29 10:36:10|85750.4|85725.4|85751.6|85726.6|85752.3|85727.3|85746.1|85721.1|53
1627554980000|2021-07-29 10:36:20|85750.5|85725.5|85756.6|85731.6|85757.5|85732.5|85749.8|85724.8|45
1627554990000|2021-07-29 10:36:30|85756.9|85731.9|85754.4|85729.4|85757.7|85732.7|85753.2|85728.2|44
1627555000000|2021-07-29 10:36:40|85754.5|85729.5|85747.3|85722.3|85755.1|85730.1|85746.8|85721.8|45
1627555010000|2021-07-29 10:36:50|85747.1|85722.1|85746.8|85721.8|85748.4|85723.4|85745.3|85720.3|39
1627555020000|2021-07-29 10:37:00|85747.3|85722.3|85748.1|85723.1|85748.2|85723.2|85746.4|85721.4|35
1627555030000|2021-07-29 10:37:10|85747.9|85722.9|85745.8|85720.8|85748|85723|85744.5|85719.5|38
1627555040000|2021-07-29 10:37:20|85745.7|85720.7|85740.9|85715.9|85745.7|85720.7|85739.8|85714.8|44
1627555050000|2021-07-29 10:37:30|85741.3|85716.3|85734.9|85709.9|85741.3|85716.3|85734.6|85709.6|44
1627555060000|2021-07-29 10:37:40|85735|85710|85734.9|85709.9|85735.9|85710.9|85734.9|85709.9|24
1627555070000|2021-07-29 10:37:50|85734.8|85709.8|85731.9|85706.9|85734.9|85709.9|85731.7|85706.7|30
1627555080000|2021-07-29 10:38:00|85732|85707|85735.1|85710.1|85737.4|85712.4|85731.9|85706.9|48
1627555090000|2021-07-29 10:38:10|85735|85710|85734.8|85709.8|85735.5|85710.5|85734|85709|37
1627555100000|2021-07-29 10:38:20|85735|85710|85738.3|85713.3|85739.6|85714.6|85734.6|85709.6|33
1627555110000|2021-07-29 10:38:30|85737.2|85712.2|85736.9|85711.9|85738.5|85713.5|85736.2|85711.2|39
1627555120000|2021-07-29 10:38:40|85736.8|85711.8|85736.8|85711.8|85737.3|85712.3|85736.2|85711.2|27
1627555130000|2021-07-29 10:38:50|85736.9|85711.9|85737.8|85712.8|85740.3|85715.3|85736.4|85711.4|28
1627555140000|2021-07-29 10:39:00|85737.7|85712.7|85737.6|85712.6|85738.9|85713.9|85736|85711|42
1627555150000|2021-07-29 10:39:10|85737.5|85712.5|85738.1|85713.1|85741.8|85716.8|85737.1|85712.1|43
1627555160000|2021-07-29 10:39:20|85737.7|85712.7|85736|85711|85737.7|85712.7|85734.3|85709.3|44
1627555170000|2021-07-29 10:39:30|85735.4|85710.4|85751.1|85726.1|85751.5|85726.5|85735.4|85710.4|58
1627555180000|2021-07-29 10:39:40|85751.5|85726.5|85752.7|85727.7|85752.9|85727.9|85751.1|85726.1|26
1627555190000|2021-07-29 10:39:50|85752.5|85727.5|85749.3|85724.3|85753.3|85728.3|85749.2|85724.2|48
1627555200000|2021-07-29 10:40:00|85749.5|85724.5|85750.8|85725.8|85750.8|85725.8|85747.9|85722.9|30
1627555210000|2021-07-29 10:40:10|85750.4|85725.4|85746.3|85721.3|85750.5|85725.5|85746.2|85721.2|39
1627555220000|2021-07-29 10:40:20|85746.1|85721.1|85750.1|85725.1|85751.3|85726.3|85746.1|85721.1|38
1627555230000|2021-07-29 10:40:30|85750.3|85725.3|85755.2|85730.2|85755.2|85730.2|85748.7|85723.7|44
1627555240000|2021-07-29 10:40:40|85754.5|85729.5|85754.9|85729.9|85755.1|85730.1|85753.2|85728.2|36
1627555250000|2021-07-29 10:40:50|85754.8|85729.8|85749.5|85724.5|85754.8|85729.8|85745.5|85720.5|28
1627555260000|2021-07-29 10:41:00|85749.3|85724.3|85750.7|85725.7|85751.9|85726.9|85747.5|85722.5|46
1627555270000|2021-07-29 10:41:10|85750.4|85725.4|85751.4|85726.4|85752|85727|85750.4|85725.4|32
1627555280000|2021-07-29 10:41:20|85750.6|85725.6|85754.5|85729.5|85755|85730|85750.6|85725.6|38
1627555290000|2021-07-29 10:41:30|85754.6|85729.6|85754|85729|85755.5|85730.5|85753.9|85728.9|42
1627555300000|2021-07-29 10:41:40|85754.1|85729.1|85753.7|85728.7|85754.7|85729.7|85753.6|85728.6|28
1627555310000|2021-07-29 10:41:50|85753.5|85728.5|85762.3|85737.3|85765.1|85740.1|85753.5|85728.5|51
1627555320000|2021-07-29 10:42:00|85762.5|85737.5|85762.9|85737.9|85762.9|85737.9|85761|85736|39
1627555330000|2021-07-29 10:42:10|85762.5|85737.5|85764.1|85739.1|85764.8|85739.8|85762.4|85737.4|26
1627555340000|2021-07-29 10:42:20|85764.2|85739.2|85764.1|85739.1|85764.4|85739.4|85763.1|85738.1|29
1627555350000|2021-07-29 10:42:30|85763.9|85738.9|85763.9|85738.9|85764.4|85739.4|85762.3|85737.3|33
1627555360000|2021-07-29 10:42:40|85763.6|85738.6|85762.3|85737.3|85764.5|85739.5|85760.6|85735.6|29
1627555370000|2021-07-29 10:42:50|85761.8|85736.8|85761.5|85736.5|85763.6|85738.6|85761.2|85736.2|35
1627555380000|2021-07-29 10:43:00|85761.2|85736.2|85764.4|85739.4|85766.2|85741.2|85759.1|85734.1|39
1627555390000|2021-07-29 10:43:10|85764.6|85739.6|85767|85742|85768.1|85743.1|85764.6|85739.6|36
1627555400000|2021-07-29 10:43:20|85766.7|85741.7|85767.2|85742.2|85767.5|85742.5|85766.4|85741.4|32
1627555410000|2021-07-29 10:43:30|85766.5|85741.5|85769.4|85744.4|85769.4|85744.4|85766.5|85741.5|38
1627555420000|2021-07-29 10:43:40|85769.3|85744.3|85765|85740|85769.3|85744.3|85764.4|85739.4|40
1627555430000|2021-07-29 10:43:50|85764.8|85739.8|85768.5|85743.5|85768.5|85743.5|85762.7|85737.7|36
1627555440000|2021-07-29 10:44:00|85769.3|85744.3|85759.5|85734.5|85770.2|85745.2|85759.4|85734.4|53
1627555450000|2021-07-29 10:44:10|85758.9|85733.9|85757.8|85732.8|85759.7|85734.7|85757.5|85732.5|34
1627555460000|2021-07-29 10:44:20|85757.9|85732.9|85756.2|85731.2|85757.9|85732.9|85756.2|85731.2|31
1627555470000|2021-07-29 10:44:30|85756.5|85731.5|85756.4|85731.4|85756.6|85731.6|85755.2|85730.2|24
1627555480000|2021-07-29 10:44:40|85756.6|85731.6|85753.4|85728.4|85757.5|85732.5|85752.8|85727.8|29
1627555490000|2021-07-29 10:44:50|85754.1|85729.1|85756.5|85731.5|85769.5|85732.4|85752.2|85719.5|29
1627555500000|2021-07-29 10:45:00|85756.6|85731.6|85757.6|85732.6|85758.2|85733.2|85755.1|85730.1|31
1627555510000|2021-07-29 10:45:10|85757.8|85732.8|85761.8|85736.8|85764|85739|85756.8|85731.8|41
1627555520000|2021-07-29 10:45:20|85761.9|85736.9|85762.3|85737.3|85763.1|85738.1|85760.8|85735.8|43
1627555530000|2021-07-29 10:45:30|85762.4|85737.4|85765|85740|85765.3|85740.3|85762.3|85737.3|25
1627555540000|2021-07-29 10:45:40|85764.9|85739.9|85770.5|85745.5|85771.3|85746.3|85762.9|85737.9|36
1627555550000|2021-07-29 10:45:50|85770.7|85745.7|85774.4|85749.4|85776.6|85751.6|85770.6|85745.6|39
1627555560000|2021-07-29 10:46:00|85774.6|85749.6|85777.7|85752.7|85779.6|85754.6|85774.6|85749.6|41
1627555570000|2021-07-29 10:46:10|85777.8|85752.8|85775.4|85750.4|85777.8|85752.8|85775|85750|37
1627555580000|2021-07-29 10:46:20|85775.7|85750.7|85776|85751|85776.4|85751.4|85775.4|85750.4|28
1627555590000|2021-07-29 10:46:30|85776.2|85751.2|85778.1|85753.1|85781.2|85756.2|85776.2|85751.2|39
1627555600000|2021-07-29 10:46:40|85778|85753|85773.8|85748.8|85778.8|85753.8|85773.3|85748.3|47
1627555610000|2021-07-29 10:46:50|85773.7|85748.7|85773.6|85748.6|85774.6|85749.6|85773.5|85748.5|25
1627555620000|2021-07-29 10:47:00|85773.8|85748.8|85773.8|85748.8|85776.8|85751.8|85773.8|85748.8|48
1627555630000|2021-07-29 10:47:10|85774.5|85749.5|85775.2|85750.2|85775.3|85750.3|85773.5|85748.5|32
1627555640000|2021-07-29 10:47:20|85775.3|85750.3|85774.6|85749.6|85775.3|85750.3|85772.6|85747.6|34
1627555650000|2021-07-29 10:47:30|85774.7|85749.7|85777.9|85752.9|85778.3|85753.3|85774.6|85749.6|36
1627555660000|2021-07-29 10:47:40|85777.8|85752.8|85778.7|85753.7|85778.7|85753.7|85776.7|85751.7|35
1627555670000|2021-07-29 10:47:50|85778.4|85753.4|85779.2|85754.2|85779.8|85754.8|85778.4|85753.4|35
1627555680000|2021-07-29 10:48:00|85779|85754|85779.2|85754.2|85779.8|85754.8|85778.8|85753.8|34
1627555690000|2021-07-29 10:48:10|85779.5|85754.5|85773.7|85748.7|85779.6|85754.6|85773.6|85748.6|37
1627555700000|2021-07-29 10:48:20|85773.9|85748.9|85781.5|85756.5|85782|85757|85773.5|85748.5|44
1627555710000|2021-07-29 10:48:30|85781|85756|85780.3|85755.3|85782.3|85757.3|85780.1|85755.1|38
1627555720000|2021-07-29 10:48:40|85779.7|85754.7|85777.5|85752.5|85779.7|85754.7|85776.5|85751.5|23
1627555730000|2021-07-29 10:48:50|85776.7|85751.7|85781.1|85756.1|85782.5|85757.5|85776.5|85751.5|23
1627555740000|2021-07-29 10:49:00|85781|85756|85776.1|85751.1|85781.6|85756.6|85775.7|85750.7|36
1627555750000|2021-07-29 10:49:10|85776.5|85751.5|85773.4|85748.4|85777.5|85752.5|85773.4|85748.4|38
1627555760000|2021-07-29 10:49:20|85773.7|85748.7|85773.8|85748.8|85774.3|85749.3|85773.1|85748.1|27
1627555770000|2021-07-29 10:49:30|85773.9|85748.9|85775.5|85750.5|85775.5|85750.5|85773.1|85748.1|31
1627555780000|2021-07-29 10:49:40|85775.3|85750.3|85772.9|85747.9|85778.6|85753.6|85772|85747|49
1627555790000|2021-07-29 10:49:50|85773|85748|85772.9|85747.9|85775.1|85750.1|85771.5|85746.5|48
1627555800000|2021-07-29 10:50:00|85772.5|85747.5|85773.3|85748.3|85773.3|85748.3|85771.7|85746.7|35
1627555810000|2021-07-29 10:50:10|85773.4|85748.4|85776.8|85751.8|85778.9|85753.9|85771.4|85746.4|32
1627555820000|2021-07-29 10:50:20|85775.4|85750.4|85773.9|85748.9|85775.4|85750.4|85773.1|85748.1|32
1627555830000|2021-07-29 10:50:30|85774|85749|85775.9|85750.9|85776.4|85751.4|85773.4|85748.4|25
1627555840000|2021-07-29 10:50:40|85775.6|85750.6|85784.8|85759.8|85784.8|85759.8|85775.4|85750.4|46
1627555850000|2021-07-29 10:50:50|85785.8|85760.8|85780.2|85755.2|85786.4|85761.4|85779.2|85754.2|41
1627555860000|2021-07-29 10:51:00|85779.7|85754.7|85783.1|85758.1|85783.7|85758.7|85779.7|85754.7|40
1627555870000|2021-07-29 10:51:10|85783|85758|85782.8|85757.8|85784.3|85759.3|85782|85757|35
1627555880000|2021-07-29 10:51:20|85783|85758|85786.1|85761.1|85786.4|85761.4|85782.7|85757.7|47
1627555890000|2021-07-29 10:51:30|85786|85761|85785|85760|85788.3|85763.3|85785|85760|47
1627555900000|2021-07-29 10:51:40|85783|85758|85781.4|85756.4|85784.8|85759.8|85778.8|85753.8|52
1627555910000|2021-07-29 10:51:50|85781.5|85756.5|85779.1|85754.1|85782.2|85757.2|85779.1|85754.1|29
1627555920000|2021-07-29 10:52:00|85780|85755|85772.5|85747.5|85780|85755|85772.5|85747.5|32
1627555930000|2021-07-29 10:52:10|85773.8|85748.8|85775.8|85750.8|85776.6|85751.6|85773.4|85748.4|35
1627555940000|2021-07-29 10:52:20|85774.9|85749.9|85771.1|85746.1|85776|85751|85768.8|85743.8|36
1627555950000|2021-07-29 10:52:30|85771.2|85746.2|85765.5|85740.5|85774.3|85749.3|85765|85740|47
1627555960000|2021-07-29 10:52:40|85765.6|85740.6|85763|85738|85766.6|85741.6|85760.9|85735.9|35
1627555970000|2021-07-29 10:52:50|85763.6|85738.6|85763.1|85738.1|85763.6|85738.6|85762.1|85737.1|18
1627555980000|2021-07-29 10:53:00|85764.3|85739.3|85763.5|85738.5|85764.7|85739.7|85761.2|85736.2|30
1627555990000|2021-07-29 10:53:10|85763.6|85738.6|85763.5|85738.5|85764|85739|85762.6|85737.6|30
1627556000000|2021-07-29 10:53:20|85763|85738|85763.2|85738.2|85764.7|85739.7|85762.2|85737.2|28
1627556010000|2021-07-29 10:53:30|85763|85738|85765.7|85740.7|85767.8|85742.8|85762.8|85737.8|33
1627556020000|2021-07-29 10:53:40|85766.9|85741.9|85769.2|85744.2|85770|85745|85765.2|85740.2|44
1627556030000|2021-07-29 10:53:50|85769.4|85744.4|85770.7|85745.7|85771.4|85746.4|85769.4|85744.4|32
1627556040000|2021-07-29 10:54:00|85770.1|85745.1|85769.6|85744.6|85771.1|85746.1|85769.6|85744.6|26
1627556050000|2021-07-29 10:54:10|85769.8|85744.8|85763.8|85738.8|85770.3|85745.3|85761.5|85736.5|52
1627556060000|2021-07-29 10:54:20|85763.4|85738.4|85769.7|85744.7|85771|85746|85762.5|85737.5|43
1627556070000|2021-07-29 10:54:30|85769.9|85744.9|85770.7|85745.7|85771.1|85746.1|85769.8|85744.8|22
1627556080000|2021-07-29 10:54:40|85770.6|85745.6|85771.6|85746.6|85771.9|85746.9|85769.9|85744.9|26
1627556090000|2021-07-29 10:54:50|85772|85747|85771.5|85746.5|85772.8|85747.8|85769.5|85744.5|32
1627556100000|2021-07-29 10:55:00|85771.4|85746.4|85770.1|85745.1|85772.6|85747.6|85770|85745|29
1627556110000|2021-07-29 10:55:10|85770.4|85745.4|85770.5|85745.5|85771.1|85746.1|85770.2|85745.2|19
1627556120000|2021-07-29 10:55:20|85770.6|85745.6|85770.1|85745.1|85770.9|85745.9|85769.8|85744.8|23
1627556130000|2021-07-29 10:55:30|85769.9|85744.9|85770.3|85745.3|85771.9|85746.9|85769.5|85744.5|31
1627556140000|2021-07-29 10:55:40|85769.8|85744.8|85769.7|85744.7|85770.2|85745.2|85769|85744|28
1627556150000|2021-07-29 10:55:50|85770|85745|85769.6|85744.6|85770.6|85745.6|85768.8|85743.8|31
1627556160000|2021-07-29 10:56:00|85768.7|85743.7|85771.4|85746.4|85773.1|85748.1|85768.7|85743.7|45
1627556170000|2021-07-29 10:56:10|85771.1|85746.1|85769.3|85744.3|85771.1|85746.1|85769.1|85744.1|32
1627556180000|2021-07-29 10:56:20|85769.4|85744.4|85768|85743|85770.1|85745.1|85762.8|85737.8|42
1627556190000|2021-07-29 10:56:30|85767.8|85742.8|85766.3|85741.3|85769.2|85744.2|85765|85740|43
1627556200000|2021-07-29 10:56:40|85766.5|85741.5|85764.6|85739.6|85767.1|85742.1|85764.5|85739.5|32
1627556210000|2021-07-29 10:56:50|85764.8|85739.8|85763.7|85738.7|85767.2|85742.2|85762|85737|45
1627556220000|2021-07-29 10:57:00|85763.1|85738.1|85761.8|85736.8|85764.4|85739.4|85761.8|85736.8|25
1627556230000|2021-07-29 10:57:10|85763.7|85738.7|85764.2|85739.2|85764.4|85739.4|85761.9|85736.9|32
1627556240000|2021-07-29 10:57:20|85763.6|85738.6|85762.1|85737.1|85763.6|85738.6|85761.4|85736.4|27
1627556250000|2021-07-29 10:57:30|85763.4|85738.4|85766.2|85741.2|85767.4|85742.4|85763.4|85738.4|42
1627556260000|2021-07-29 10:57:40|85766.5|85741.5|85765.9|85740.9|85766.5|85741.5|85765.4|85740.4|19
1627556270000|2021-07-29 10:57:50|85766.4|85741.4|85768.5|85743.5|85769.6|85744.6|85765.8|85740.8|28
1627556280000|2021-07-29 10:58:00|85768.7|85743.7|85765.5|85740.5|85769.9|85744.9|85760.5|85735.5|40
1627556290000|2021-07-29 10:58:10|85765.6|85740.6|85768.5|85743.5|85769.2|85744.2|85763.2|85738.2|41
1627556300000|2021-07-29 10:58:20|85768.7|85743.7|85769.1|85744.1|85769.1|85744.1|85767.4|85742.4|29
1627556310000|2021-07-29 10:58:30|85768.6|85743.6|85768.7|85743.7|85769.2|85744.2|85768.3|85743.3|30
1627556320000|2021-07-29 10:58:40|85768.4|85743.4|85767.1|85742.1|85770.8|85745.8|85764.8|85739.8|34
1627556330000|2021-07-29 10:58:50|85768.2|85743.2|85771|85746|85772.5|85747.5|85765.4|85740.4|27
1627556340000|2021-07-29 10:59:00|85770.2|85745.2|85770.2|85745.2|85770.6|85745.6|85769.4|85744.4|30
1627556350000|2021-07-29 10:59:10|85769.8|85744.8|85767|85742|85769.8|85744.8|85764.6|85739.6|33
1627556360000|2021-07-29 10:59:20|85767.1|85742.1|85761.9|85736.9|85767.1|85742.1|85760.4|85735.4|32
1627556370000|2021-07-29 10:59:30|85762.5|85737.5|85760.8|85735.8|85762.5|85737.5|85755.2|85730.2|44
1627556380000|2021-07-29 10:59:40|85761.5|85736.5|85760.7|85735.7|85761.6|85736.6|85759.4|85734.4|25
1627556390000|2021-07-29 10:59:50|85760.4|85735.4|85757.4|85732.4|85760.4|85735.4|85756.8|85731.8|36
1627556400000|2021-07-29 11:00:00|85756.5|85731.5|85761.5|85736.5|85762.3|85737.3|85754.5|85729.5|39
1627556410000|2021-07-29 11:00:10|85760.8|85735.8|85757.7|85732.7|85761.1|85736.1|85756.6|85731.6|36
1627556420000|2021-07-29 11:00:20|85757.8|85732.8|85755.6|85730.6|85760.8|85735.8|85755.3|85730.3|43
1627556430000|2021-07-29 11:00:30|85755.8|85730.8|85760.7|85735.7|85761.2|85736.2|85755.7|85730.7|49
1627556440000|2021-07-29 11:00:40|85760.9|85735.9|85760.5|85735.5|85760.9|85735.9|85758.2|85733.2|35
1627556450000|2021-07-29 11:00:50|85760.4|85735.4|85754.8|85729.8|85760.4|85735.4|85754.3|85729.3|39
1627556460000|2021-07-29 11:01:00|85754.9|85729.9|85749.2|85724.2|85754.9|85729.9|85747|85722|35
1627556470000|2021-07-29 11:01:10|85748.5|85723.5|85751.5|85726.5|85753.3|85728.3|85748.2|85723.2|32
1627556480000|2021-07-29 11:01:20|85751.4|85726.4|85752.3|85727.3|85752.4|85727.4|85750.9|85725.9|31
1627556490000|2021-07-29 11:01:30|85752.2|85727.2|85750.6|85725.6|85752.2|85727.2|85750.1|85725.1|20
1627556500000|2021-07-29 11:01:40|85750.4|85725.4|85747.4|85722.4|85750.4|85725.4|85747.3|85722.3|21
1627556510000|2021-07-29 11:01:50|85747.5|85722.5|85748.1|85723.1|85749.5|85724.5|85747.5|85722.5|42
1627556520000|2021-07-29 11:02:00|85748|85723|85756.3|85731.3|85757.6|85732.6|85746.1|85721.1|40
1627556530000|2021-07-29 11:02:10|85756.1|85731.1|85761.4|85736.4|85762.7|85737.7|85755.2|85730.2|48
1627556540000|2021-07-29 11:02:20|85760.6|85735.6|85762.8|85737.8|85763.3|85738.3|85760.6|85735.6|33
1627556550000|2021-07-29 11:02:30|85763.3|85738.3|85763.1|85738.1|85764|85739|85761.6|85736.6|30
1627556560000|2021-07-29 11:02:40|85762.2|85737.2|85768.6|85743.6|85770.6|85745.6|85761.4|85736.4|36
1627556570000|2021-07-29 11:02:50|85769.4|85744.4|85768.8|85743.8|85770.6|85745.6|85767.1|85742.1|27
1627556580000|2021-07-29 11:03:00|85769.1|85744.1|85767.3|85742.3|85769.3|85744.3|85766.9|85741.9|33
1627556590000|2021-07-29 11:03:10|85767.2|85742.2|85763.3|85738.3|85767.5|85742.5|85762|85737|33
1627556600000|2021-07-29 11:03:20|85763.2|85738.2|85763.4|85738.4|85763.9|85738.9|85762|85737|26
1627556610000|2021-07-29 11:03:30|85763.5|85738.5|85763.9|85738.9|85764.3|85739.3|85761|85736|30
1627556620000|2021-07-29 11:03:40|85764.2|85739.2|85765.9|85740.9|85766.4|85741.4|85763.1|85738.1|22
1627556630000|2021-07-29 11:03:50|85765.3|85740.3|85766|85741|85766.8|85741.8|85765.3|85740.3|15
1627556640000|2021-07-29 11:04:00|85766.1|85741.1|85766.2|85741.2|85766.8|85741.8|85766|85741|23
1627556650000|2021-07-29 11:04:10|85758.1|85733.1|85752.8|85727.8|85758.1|85733.1|85750.4|85725.4|40
1627556660000|2021-07-29 11:04:20|85752.7|85727.7|85748.8|85723.8|85754.5|85729.5|85747.9|85722.9|44
1627556670000|2021-07-29 11:04:30|85748.7|85723.7|85748.1|85723.1|85749.7|85724.7|85746.4|85721.4|35
1627556680000|2021-07-29 11:04:40|85748.3|85723.3|85748.4|85723.4|85750.9|85725.9|85747.6|85722.6|46
1627556690000|2021-07-29 11:04:50|85749|85724|85747.7|85722.7|85750.8|85725.8|85746.5|85721.5|30
1627556700000|2021-07-29 11:05:00|85747.6|85722.6|85737.9|85712.9|85748|85723|85737.6|85712.6|49
1627556710000|2021-07-29 11:05:10|85738|85713|85738.3|85713.3|85739.1|85714.1|85737.6|85712.6|30
1627556720000|2021-07-29 11:05:20|85738.2|85713.2|85741.1|85716.1|85744.5|85719.5|85738.2|85713.2|47
1627556730000|2021-07-29 11:05:30|85741|85716|85742.9|85717.9|85743.4|85718.4|85740.7|85715.7|29
1627556740000|2021-07-29 11:05:40|85741.9|85716.9|85738|85713|85742.2|85717.2|85738|85713|41
1627556750000|2021-07-29 11:05:50|85738.5|85713.5|85738.1|85713.1|85739.2|85714.2|85737.3|85712.3|41
1627556760000|2021-07-29 11:06:00|85738.2|85713.2|85739.6|85714.6|85740.4|85715.4|85737.9|85712.9|35
1627556770000|2021-07-29 11:06:10|85740.1|85715.1|85742.5|85717.5|85744.5|85719.5|85738.6|85713.6|36
1627556780000|2021-07-29 11:06:20|85742.4|85717.4|85744.6|85719.6|85745.5|85720.5|85742.2|85717.2|45
1627556790000|2021-07-29 11:06:30|85744.8|85719.8|85743.8|85718.8|85745.6|85720.6|85743.2|85718.2|36
1627556800000|2021-07-29 11:06:40|85744|85719|85744.5|85719.5|85745.7|85720.7|85744|85719|31
1627556810000|2021-07-29 11:06:50|85744.4|85719.4|85745.9|85720.9|85748.2|85723.2|85744.4|85719.4|28
1627556820000|2021-07-29 11:07:00|85746.4|85721.4|85747.2|85722.2|85747.7|85722.7|85746.3|85721.3|21
1627556830000|2021-07-29 11:07:10|85747.3|85722.3|85745.4|85720.4|85748.5|85723.5|85744.1|85719.1|29
1627556840000|2021-07-29 11:07:20|85745.5|85720.5|85744.3|85719.3|85746.1|85721.1|85744.1|85719.1|35
1627556850000|2021-07-29 11:07:30|85744.9|85719.9|85741.4|85716.4|85746|85721|85741.4|85716.4|34
1627556860000|2021-07-29 11:07:40|85740.7|85715.7|85744.9|85719.9|85746|85721|85740.6|85715.6|46
1627556870000|2021-07-29 11:07:50|85744.8|85719.8|85745.7|85720.7|85746.1|85721.1|85744.1|85719.1|26
1627556880000|2021-07-29 11:08:00|85745.6|85720.6|85744.7|85719.7|85745.8|85720.8|85744.7|85719.7|32
1627556890000|2021-07-29 11:08:10|85743.5|85718.5|85747.9|85722.9|85749.5|85724.5|85743.3|85718.3|47
1627556900000|2021-07-29 11:08:20|85749.6|85724.6|85749.3|85724.3|85749.6|85724.6|85747.6|85722.6|24
1627556910000|2021-07-29 11:08:30|85749.1|85724.1|85747.2|85722.2|85749.1|85724.1|85747|85722|22
1627556920000|2021-07-29 11:08:40|85747.5|85722.5|85746.3|85721.3|85748.2|85723.2|85744.7|85719.7|38
1627556930000|2021-07-29 11:08:50|85746.2|85721.2|85745.8|85720.8|85746.6|85721.6|85745.7|85720.7|22
1627556940000|2021-07-29 11:09:00|85745.2|85720.2|85746.4|85721.4|85749.5|85724.5|85745.2|85720.2|49
1627556950000|2021-07-29 11:09:10|85746.3|85721.3|85748.4|85723.4|85750.7|85725.7|85746.3|85721.3|45
1627556960000|2021-07-29 11:09:20|85748.5|85723.5|85745.8|85720.8|85749.9|85724.9|85745.8|85720.8|42
1627556970000|2021-07-29 11:09:30|85745.7|85720.7|85746.4|85721.4|85748.1|85723.1|85744.3|85719.3|38
1627556980000|2021-07-29 11:09:40|85746.5|85721.5|85745|85720|85747.5|85722.5|85742.5|85717.5|43
1627556990000|2021-07-29 11:09:50|85744.8|85719.8|85743.9|85718.9|85744.8|85719.8|85743.2|85718.2|37
1627557000000|2021-07-29 11:10:00|85743.8|85718.8|85742|85717|85743.8|85718.8|85739.4|85714.4|45
1627557010000|2021-07-29 11:10:10|85742.5|85717.5|85736.8|85711.8|85742.8|85717.8|85736.6|85711.6|48
1627557020000|2021-07-29 11:10:20|85737.4|85712.4|85743.6|85718.6|85743.9|85718.9|85735.9|85710.9|48
1627557030000|2021-07-29 11:10:30|85743.8|85718.8|85747.9|85722.9|85748|85723|85739.3|85714.3|54
1627557040000|2021-07-29 11:10:40|85748.1|85723.1|85758.5|85733.5|85759.8|85734.8|85748.1|85723.1|51
1627557050000|2021-07-29 11:10:50|85758.8|85733.8|85762.2|85737.2|85762.2|85737.2|85758.5|85733.5|30
1627557060000|2021-07-29 11:11:00|85762.1|85737.1|85763.1|85738.1|85765.6|85740.6|85761.7|85736.7|40
1627557070000|2021-07-29 11:11:10|85762.8|85737.8|85764.1|85739.1|85764.5|85739.5|85761.2|85736.2|29
1627557080000|2021-07-29 11:11:20|85764.6|85739.6|85754.6|85729.6|85764.6|85739.6|85754|85729|52
1627557090000|2021-07-29 11:11:30|85754.7|85729.7|85755.4|85730.4|85755.5|85730.5|85752.7|85727.7|43
1627557100000|2021-07-29 11:11:40|85755.1|85730.1|85743.9|85718.9|85756.1|85731.1|85742.8|85717.8|55
1627557110000|2021-07-29 11:11:50|85743.7|85718.7|85753.6|85728.6|85756|85731|85743.7|85718.7|48
1627557120000|2021-07-29 11:12:00|85753.5|85728.5|85756|85731|85757.2|85732.2|85752.8|85727.8|38
1627557130000|2021-07-29 11:12:10|85758.7|85733.7|85758.4|85733.4|85762.2|85737.2|85754.2|85729.2|48
1627557140000|2021-07-29 11:12:20|85758.6|85733.6|85756.9|85731.9|85760.7|85735.7|85754.8|85729.8|41
1627557150000|2021-07-29 11:12:30|85757.2|85732.2|85757|85732|85758.8|85733.8|85755.8|85730.8|41
1627557160000|2021-07-29 11:12:40|85757.3|85732.3|85754.8|85729.8|85762.1|85737.1|85751.2|85726.2|45
1627557170000|2021-07-29 11:12:50|85754.5|85729.5|85750.4|85725.4|85758.5|85733.5|85749|85724|49
1627557180000|2021-07-29 11:13:00|85750.6|85725.6|85750.8|85725.8|85751.4|85726.4|85750|85725|26
1627557190000|2021-07-29 11:13:10|85750.6|85725.6|85749.7|85724.7|85751.9|85726.9|85749.7|85724.7|23
1627557200000|2021-07-29 11:13:20|85749.9|85724.9|85748.7|85723.7|85750.5|85725.5|85746.7|85721.7|34
1627557210000|2021-07-29 11:13:30|85748.8|85723.8|85750.2|85725.2|85750.3|85725.3|85748.6|85723.6|28
1627557220000|2021-07-29 11:13:40|85750.3|85725.3|85750|85725|85750.6|85725.6|85748.6|85723.6|26
1627557230000|2021-07-29 11:13:50|85749.8|85724.8|85750|85725|85750.5|85725.5|85749|85724|34
1627557240000|2021-07-29 11:14:00|85749.4|85724.4|85754.5|85729.5|85758|85733|85748.2|85723.2|41
1627557250000|2021-07-29 11:14:10|85753.8|85728.8|85747.6|85722.6|85753.8|85728.8|85747.1|85722.1|37
1627557260000|2021-07-29 11:14:20|85746.7|85721.7|85747|85722|85747.4|85722.4|85743.6|85718.6|42
1627557270000|2021-07-29 11:14:30|85746.9|85721.9|85745.8|85720.8|85747.1|85722.1|85745.6|85720.6|40
1627557280000|2021-07-29 11:14:40|85746|85721|85746.3|85721.3|85747.1|85722.1|85745.8|85720.8|28
1627557290000|2021-07-29 11:14:50|85746.1|85721.1|85744.4|85719.4|85746.1|85721.1|85742.2|85717.2|38
1627557300000|2021-07-29 11:15:00|85744.5|85719.5|85745.1|85720.1|85748.7|85723.7|85744.5|85719.5|44
1627557310000|2021-07-29 11:15:10|85745|85720|85745.1|85720.1|85745.9|85720.9|85744.8|85719.8|26
1627557320000|2021-07-29 11:15:20|85745|85720|85746.4|85721.4|85746.6|85721.6|85744.8|85719.8|28
1627557330000|2021-07-29 11:15:30|85746.2|85721.2|85754.2|85729.2|85754.7|85729.7|85746.2|85721.2|33
1627557340000|2021-07-29 11:15:40|85754.3|85729.3|85749.3|85724.3|85754.5|85729.5|85747.9|85722.9|47
1627557350000|2021-07-29 11:15:50|85749.5|85724.5|85749.4|85724.4|85750.7|85725.7|85748.4|85723.4|42
1627557360000|2021-07-29 11:16:00|85749.2|85724.2|85750.2|85725.2|85750.2|85725.2|85748|85723|43
1627557370000|2021-07-29 11:16:10|85749.6|85724.6|85750.1|85725.1|85751.5|85726.5|85749.3|85724.3|35
1627557380000|2021-07-29 11:16:20|85749.6|85724.6|85749.2|85724.2|85752.2|85727.2|85749.1|85724.1|32
1627557390000|2021-07-29 11:16:30|85749.4|85724.4|85752.5|85727.5|85752.5|85727.5|85748.9|85723.9|30
1627557400000|2021-07-29 11:16:40|85752.9|85727.9|85741.6|85716.6|85752.9|85727.9|85741.6|85716.6|42
1627557410000|2021-07-29 11:16:50|85739.5|85714.5|85735.3|85710.3|85739.7|85714.7|85735.3|85710.3|39
1627557420000|2021-07-29 11:17:00|85735.5|85710.5|85724.2|85699.2|85736.2|85711.2|85724.2|85699.2|54
1627557430000|2021-07-29 11:17:10|85723.4|85698.4|85721.5|85696.5|85723.8|85698.8|85719.3|85694.3|52
1627557440000|2021-07-29 11:17:20|85721.9|85696.9|85722.2|85697.2|85722.9|85697.9|85719.8|85694.8|36
1627557450000|2021-07-29 11:17:30|85721|85696|85710.6|85685.6|85721.9|85696.9|85710.6|85685.6|47
1627557460000|2021-07-29 11:17:40|85710.9|85685.9|85714.8|85689.8|85715.3|85690.3|85709.2|85684.2|44
1627557470000|2021-07-29 11:17:50|85714.6|85689.6|85711.9|85686.9|85715|85690|85711.6|85686.6|44
1627557480000|2021-07-29 11:18:00|85712.5|85687.5|85712.3|85687.3|85714.1|85689.1|85711.7|85686.7|45
1627557490000|2021-07-29 11:18:10|85713.8|85688.8|85721.9|85696.9|85723.7|85698.7|85711.8|85686.8|47
1627557500000|2021-07-29 11:18:20|85722.2|85697.2|85722|85697|85722.2|85697.2|85719.4|85694.4|44
1627557510000|2021-07-29 11:18:30|85722.1|85697.1|85717.4|85692.4|85722.1|85697.1|85713.2|85688.2|54
1627557520000|2021-07-29 11:18:40|85717.1|85692.1|85722.8|85697.8|85733.7|85708.7|85710.3|85685.3|67
1627557530000|2021-07-29 11:18:50|85722.3|85697.3|85723.1|85698.1|85723.8|85698.8|85715.6|85690.6|41
1627557540000|2021-07-29 11:19:00|85723.2|85698.2|85722.2|85697.2|85723.2|85698.2|85719.9|85694.9|43
1627557550000|2021-07-29 11:19:10|85722.5|85697.5|85722.2|85697.2|85722.6|85697.6|85721|85696|41
1627557560000|2021-07-29 11:19:20|85722.1|85697.1|85721.1|85696.1|85723|85698|85720.6|85695.6|23
1627557570000|2021-07-29 11:19:30|85721.2|85696.2|85707.4|85682.4|85721.2|85696.2|85703.4|85678.4|46
1627557580000|2021-07-29 11:19:40|85707.1|85682.1|85692.5|85667.5|85708.1|85683.1|85692.5|85667.5|52
1627557590000|2021-07-29 11:19:50|85693.9|85668.9|85695.7|85670.7|85695.9|85670.9|85693.6|85668.6|41
1627557600000|2021-07-29 11:20:00|85695.6|85670.6|85698.1|85673.1|85699.4|85674.4|85694.7|85669.7|48
1627557610000|2021-07-29 11:20:10|85697.2|85672.2|85690.5|85665.5|85697.2|85672.2|85690.5|85665.5|48
1627557620000|2021-07-29 11:20:20|85690.4|85665.4|85689.6|85664.6|85693.4|85668.4|85689|85664|35
1627557630000|2021-07-29 11:20:30|85689.5|85664.5|85692.2|85667.2|85692.4|85667.4|85689.3|85664.3|50
1627557640000|2021-07-29 11:20:40|85692.4|85667.4|85691.5|85666.5|85692.6|85667.6|85690.3|85665.3|33
1627557650000|2021-07-29 11:20:50|85691.6|85666.6|85691.4|85666.4|85695.9|85670.9|85690.7|85665.7|52
1627557660000|2021-07-29 11:21:00|85691.2|85666.2|85691.1|85666.1|85694.1|85669.1|85688.7|85663.7|43
1627557670000|2021-07-29 11:21:10|85690.2|85665.2|85693.4|85668.4|85696.9|85671.9|85690.2|85665.2|46
1627557680000|2021-07-29 11:21:20|85693.6|85668.6|85698.1|85673.1|85699.7|85674.7|85692.7|85667.7|51
1627557690000|2021-07-29 11:21:30|85697.8|85672.8|85705.6|85680.6|85707.5|85682.5|85697.8|85672.8|40
1627557700000|2021-07-29 11:21:40|85706|85681|85707.9|85682.9|85708.7|85683.7|85705.9|85680.9|36
1627557710000|2021-07-29 11:21:50|85708|85683|85706.8|85681.8|85708.2|85683.2|85706.4|85681.4|18
1627557720000|2021-07-29 11:22:00|85706.7|85681.7|85704.8|85679.8|85707.7|85682.7|85704.8|85679.8|31
1627557730000|2021-07-29 11:22:10|85704.9|85679.9|85711.9|85686.9|85713.4|85688.4|85701.7|85676.7|53
1627557740000|2021-07-29 11:22:20|85712|85687|85711.1|85686.1|85713.1|85688.1|85711|85686|33
1627557750000|2021-07-29 11:22:30|85711.2|85686.2|85710.3|85685.3|85712.3|85687.3|85710.3|85685.3|27
1627557760000|2021-07-29 11:22:40|85710.1|85685.1|85706.4|85681.4|85710.8|85685.8|85703.9|85678.9|40
1627557770000|2021-07-29 11:22:50|85706.9|85681.9|85702.6|85677.6|85706.9|85681.9|85702.1|85677.1|39
1627557780000|2021-07-29 11:23:00|85703.1|85678.1|85704.9|85679.9|85705.4|85680.4|85702.8|85677.8|35
1627557790000|2021-07-29 11:23:10|85705.4|85680.4|85710.1|85685.1|85710.6|85685.6|85704.3|85679.3|47
1627557800000|2021-07-29 11:23:20|85710.5|85685.5|85713.5|85688.5|85714.3|85689.3|85710.2|85685.2|37
1627557810000|2021-07-29 11:23:30|85713.4|85688.4|85714.3|85689.3|85714.6|85689.6|85711.6|85686.6|44
1627557820000|2021-07-29 11:23:40|85714|85689|85716.7|85691.7|85716.7|85691.7|85713.2|85688.2|38
1627557830000|2021-07-29 11:23:50|85716.5|85691.5|85721.2|85696.2|85722.6|85697.6|85715.9|85690.9|46
1627557840000|2021-07-29 11:24:00|85721.3|85696.3|85728.4|85703.4|85728.6|85703.6|85720.7|85695.7|52
1627557850000|2021-07-29 11:24:10|85728.1|85703.1|85729.3|85704.3|85734.9|85709.9|85728.1|85703.1|53
1627557860000|2021-07-29 11:24:20|85729.1|85704.1|85736.1|85711.1|85736.4|85711.4|85729.1|85704.1|54
1627557870000|2021-07-29 11:24:30|85736.4|85711.4|85738|85713|85738.3|85713.3|85735.3|85710.3|35
1627557880000|2021-07-29 11:24:40|85737.9|85712.9|85741.6|85716.6|85741.6|85716.6|85737.9|85712.9|44
1627557890000|2021-07-29 11:24:50|85741.5|85716.5|85744.2|85719.2|85745.1|85720.1|85741.1|85716.1|41
1627557900000|2021-07-29 11:25:00|85743.9|85718.9|85738.1|85713.1|85744.2|85719.2|85738|85713|45
1627557910000|2021-07-29 11:25:10|85738.4|85713.4|85737.6|85712.6|85739.9|85714.9|85736.5|85711.5|41
1627557920000|2021-07-29 11:25:20|85737.7|85712.7|85738.9|85713.9|85739.6|85714.6|85736.9|85711.9|46
1627557930000|2021-07-29 11:25:30|85739|85714|85736.5|85711.5|85739.3|85714.3|85735.4|85710.4|39
1627557940000|2021-07-29 11:25:40|85736.6|85711.6|85740|85715|85740.9|85715.9|85736.6|85711.6|41
1627557950000|2021-07-29 11:25:50|85740.1|85715.1|85737.9|85712.9|85741.3|85716.3|85737.9|85712.9|40
1627557960000|2021-07-29 11:26:00|85737.6|85712.6|85736.1|85711.1|85738.4|85713.4|85735.9|85710.9|24
1627557970000|2021-07-29 11:26:10|85736.2|85711.2|85727|85702|85738.1|85713.1|85727|85702|43
1627557980000|2021-07-29 11:26:20|85727.1|85702.1|85727|85702|85727.6|85702.6|85725.3|85700.3|43
1627557990000|2021-07-29 11:26:30|85726.4|85701.4|85725.7|85700.7|85726.9|85701.9|85724.6|85699.6|36
1627558000000|2021-07-29 11:26:40|85725.6|85700.6|85723.9|85698.9|85726.2|85701.2|85723.3|85698.3|35
1627558010000|2021-07-29 11:26:50|85723.7|85698.7|85729.9|85704.9|85732|85707|85723.5|85698.5|44
1627558020000|2021-07-29 11:27:00|85729.8|85704.8|85727.1|85702.1|85729.8|85704.8|85725.7|85700.7|35
1627558030000|2021-07-29 11:27:10|85726.4|85701.4|85727.2|85702.2|85728.6|85703.6|85726.3|85701.3|29
1627558040000|2021-07-29 11:27:20|85727.5|85702.5|85727.3|85702.3|85729.1|85704.1|85727.3|85702.3|23
1627558050000|2021-07-29 11:27:30|85727.1|85702.1|85725.8|85700.8|85729.3|85704.3|85725.5|85700.5|23
1627558060000|2021-07-29 11:27:40|85727.7|85702.7|85730.7|85705.7|85732.6|85707.6|85727.7|85702.7|43
1627558070000|2021-07-29 11:27:50|85730.5|85705.5|85725|85700|85730.5|85705.5|85723.9|85698.9|48
1627558080000|2021-07-29 11:28:00|85725.4|85700.4|85734.4|85709.4|85734.8|85709.8|85725.3|85700.3|53
1627558090000|2021-07-29 11:28:10|85734.5|85709.5|85731.2|85706.2|85735.4|85710.4|85729.2|85704.2|47
1627558100000|2021-07-29 11:28:20|85729.8|85704.8|85726.6|85701.6|85729.8|85704.8|85721|85696|54
1627558110000|2021-07-29 11:28:30|85726.2|85701.2|85725.4|85700.4|85727.1|85702.1|85725.4|85700.4|39
1627558120000|2021-07-29 11:28:40|85725.2|85700.2|85727.4|85702.4|85727.4|85702.4|85724.2|85699.2|35
1627558130000|2021-07-29 11:28:50|85727.8|85702.8|85728.2|85703.2|85728.2|85703.2|85727.3|85702.3|25
1627558140000|2021-07-29 11:29:00|85727.8|85702.8|85717.6|85692.6|85728.9|85703.9|85717.3|85692.3|42
1627558150000|2021-07-29 11:29:10|85717.4|85692.4|85718.1|85693.1|85721.2|85696.2|85716.1|85691.1|43
1627558160000|2021-07-29 11:29:20|85716.4|85691.4|85718.2|85693.2|85718.3|85693.3|85716|85691|36
1627558170000|2021-07-29 11:29:30|85718.1|85693.1|85711.7|85686.7|85718.1|85693.1|85711.7|85686.7|40
1627558180000|2021-07-29 11:29:40|85711.8|85686.8|85708.6|85683.6|85714.5|85689.5|85708.3|85683.3|38
1627558190000|2021-07-29 11:29:50|85710.3|85685.3|85705.5|85680.5|85710.8|85685.8|85705.2|85680.2|46
1627558200000|2021-07-29 11:30:00|85705.6|85680.6|85710.8|85685.8|85712.3|85687.3|85705.6|85680.6|36
1627558210000|2021-07-29 11:30:10|85711.1|85686.1|85708.3|85683.3|85712|85687|85708|85683|36
1627558220000|2021-07-29 11:30:20|85708.5|85683.5|85708.5|85683.5|85709.1|85684.1|85707.6|85682.6|25
1627558230000|2021-07-29 11:30:30|85708.7|85683.7|85708.3|85683.3|85709.4|85684.4|85708|85683|26
1627558240000|2021-07-29 11:30:40|85708.4|85683.4|85708.5|85683.5|85709.2|85684.2|85708.1|85683.1|15
1627558250000|2021-07-29 11:30:50|85708.6|85683.6|85705.4|85680.4|85711.6|85686.6|85702.4|85677.4|43
1627558260000|2021-07-29 11:31:00|85704|85679|85699.6|85674.6|85705.2|85680.2|85699.3|85674.3|44
1627558270000|2021-07-29 11:31:10|85699.9|85674.9|85700.3|85675.3|85700.9|85675.9|85699|85674|38
1627558280000|2021-07-29 11:31:20|85700.8|85675.8|85698.2|85673.2|85701.6|85676.6|85697.5|85672.5|36
1627558290000|2021-07-29 11:31:30|85698.1|85673.1|85695.9|85670.9|85698.1|85673.1|85695.4|85670.4|42
1627558300000|2021-07-29 11:31:40|85696|85671|85695.8|85670.8|85699.4|85674.4|85695.1|85670.1|47
1627558310000|2021-07-29 11:31:50|85696.7|85671.7|85693.4|85668.4|85696.7|85671.7|85693.3|85668.3|42
1627558320000|2021-07-29 11:32:00|85693.9|85668.9|85696.7|85671.7|85698|85673|85693.5|85668.5|36
1627558330000|2021-07-29 11:32:10|85696.6|85671.6|85696.3|85671.3|85699.4|85674.4|85695.5|85670.5|38
1627558340000|2021-07-29 11:32:20|85696.5|85671.5|85701.2|85676.2|85701.6|85676.6|85696.5|85671.5|39
1627558350000|2021-07-29 11:32:30|85701.4|85676.4|85700.8|85675.8|85701.4|85676.4|85697.5|85672.5|33
1627558360000|2021-07-29 11:32:40|85700.7|85675.7|85701|85676|85712.5|85676|85698.8|85662.5|47
1627558370000|2021-07-29 11:32:50|85700.9|85675.9|85704|85679|85707.7|85682.7|85698.8|85673.8|60
1627558380000|2021-07-29 11:33:00|85704.1|85679.1|85704.4|85679.4|85705.5|85680.5|85703.3|85678.3|43
1627558390000|2021-07-29 11:33:10|85704.8|85679.8|85702.2|85677.2|85705.5|85680.5|85700.8|85675.8|37
1627558400000|2021-07-29 11:33:20|85701.7|85676.7|85701.5|85676.5|85702|85677|85700.4|85675.4|34
1627558410000|2021-07-29 11:33:30|85701.1|85676.1|85705.6|85680.6|85708.5|85683.5|85701.1|85676.1|53
1627558420000|2021-07-29 11:33:40|85706.1|85681.1|85706.9|85681.9|85707.6|85682.6|85705|85680|48
1627558430000|2021-07-29 11:33:50|85706.8|85681.8|85706.4|85681.4|85707|85682|85705.1|85680.1|48
1627558440000|2021-07-29 11:34:00|85706.3|85681.3|85707.4|85682.4|85708.6|85683.6|85704.9|85679.9|42
1627558450000|2021-07-29 11:34:10|85707.5|85682.5|85708.8|85683.8|85709.4|85684.4|85706.9|85681.9|39
1627558460000|2021-07-29 11:34:20|85708.2|85683.2|85706.7|85681.7|85709.5|85684.5|85705.3|85680.3|45
1627558470000|2021-07-29 11:34:30|85706.8|85681.8|85706|85681|85707.6|85682.6|85703.7|85678.7|41
1627558480000|2021-07-29 11:34:40|85705.9|85680.9|85703.9|85678.9|85706.3|85681.3|85703.9|85678.9|40
1627558490000|2021-07-29 11:34:50|85705.1|85680.1|85709.7|85684.7|85709.7|85684.7|85705.1|85680.1|36
1627558500000|2021-07-29 11:35:00|85710.1|85685.1|85707.2|85682.2|85710.1|85685.1|85706.3|85681.3|44
1627558510000|2021-07-29 11:35:10|85707.7|85682.7|85706.7|85681.7|85708|85683|85706.6|85681.6|22
1627558520000|2021-07-29 11:35:20|85706.6|85681.6|85696.8|85671.8|85707.3|85682.3|85696.8|85671.8|31
1627558530000|2021-07-29 11:35:30|85696.5|85671.5|85694.7|85669.7|85698.9|85673.9|85693.5|85668.5|43
1627558540000|2021-07-29 11:35:40|85694.9|85669.9|85692.8|85667.8|85694.9|85669.9|85691.9|85666.9|37
1627558550000|2021-07-29 11:35:50|85692.5|85667.5|85685.1|85660.1|85694.2|85669.2|85684.2|85659.2|41
1627558560000|2021-07-29 11:36:00|85686.1|85661.1|85685.1|85660.1|85687|85662|85683.1|85658.1|45
1627558570000|2021-07-29 11:36:10|85685.2|85660.2|85686|85661|85687.7|85662.7|85684.5|85659.5|40
1627558580000|2021-07-29 11:36:20|85686.5|85661.5|85685.6|85660.6|85687.8|85662.8|85684|85659|54
1627558590000|2021-07-29 11:36:30|85685.8|85660.8|85687.7|85662.7|85688.3|85663.3|85683.7|85658.7|42
1627558600000|2021-07-29 11:36:40|85687.8|85662.8|85689.3|85664.3|85692.7|85667.7|85687.8|85662.8|47
1627558610000|2021-07-29 11:36:50|85688.6|85663.6|85708.8|85683.8|85709.9|85684.9|85688.6|85663.6|46
1627558620000|2021-07-29 11:37:00|85708.9|85683.9|85709.7|85684.7|85709.7|85684.7|85707.6|85682.6|39
1627558630000|2021-07-29 11:37:10|85709.8|85684.8|85715.9|85690.9|85718|85693|85709.2|85684.2|40
1627558640000|2021-07-29 11:37:20|85715.8|85690.8|85720.5|85695.5|85721.9|85696.9|85713.3|85688.3|53
1627558650000|2021-07-29 11:37:30|85720.7|85695.7|85722.3|85697.3|85724|85699|85717.4|85692.4|36
1627558660000|2021-07-29 11:37:40|85722.7|85697.7|85724|85699|85725.6|85700.6|85722.5|85697.5|38
1627558670000|2021-07-29 11:37:50|85723.6|85698.6|85720.5|85695.5|85723.8|85698.8|85719|85694|43
1627558680000|2021-07-29 11:38:00|85720.4|85695.4|85724.1|85699.1|85724.1|85699.1|85713|85688|52
1627558690000|2021-07-29 11:38:10|85723.1|85698.1|85731.1|85706.1|85732.7|85707.7|85722.9|85697.9|45
1627558700000|2021-07-29 11:38:20|85730.9|85705.9|85726|85701|85731.6|85706.6|85726|85701|40
1627558710000|2021-07-29 11:38:30|85726.2|85701.2|85724.8|85699.8|85726.4|85701.4|85724.7|85699.7|45
1627558720000|2021-07-29 11:38:40|85724.9|85699.9|85726.6|85701.6|85728.8|85703.8|85723.3|85698.3|37
1627558730000|2021-07-29 11:38:50|85726.4|85701.4|85726.7|85701.7|85727.6|85702.6|85725.7|85700.7|28
1627558740000|2021-07-29 11:39:00|85726.6|85701.6|85727.6|85702.6|85729|85704|85726.6|85701.6|23
1627558750000|2021-07-29 11:39:10|85727.7|85702.7|85731.6|85706.6|85732.5|85707.5|85727.7|85702.7|24
1627558760000|2021-07-29 11:39:20|85731.7|85706.7|85729.1|85704.1|85733.9|85708.9|85729.1|85704.1|29
1627558770000|2021-07-29 11:39:30|85730|85705|85733.1|85708.1|85733.1|85708.1|85730|85705|34
1627558780000|2021-07-29 11:39:40|85732.8|85707.8|85729.9|85704.9|85732.8|85707.8|85729.9|85704.9|24
1627558790000|2021-07-29 11:39:50|85730.3|85705.3|85730.4|85705.4|85730.9|85705.9|85729.8|85704.8|27
1627558800000|2021-07-29 11:40:00|85730.3|85705.3|85727|85702|85731.7|85706.7|85727|85702|35
1627558810000|2021-07-29 11:40:10|85727.2|85702.2|85727.7|85702.7|85728.9|85703.9|85726.4|85701.4|23
1627558820000|2021-07-29 11:40:20|85727.8|85702.8|85731.5|85706.5|85731.5|85706.5|85727.8|85702.8|32
1627558830000|2021-07-29 11:40:30|85731.3|85706.3|85735.9|85710.9|85735.9|85710.9|85730.8|85705.8|37
1627558840000|2021-07-29 11:40:40|85733.1|85708.1|85735.2|85710.2|85736.6|85711.6|85733.1|85708.1|31
1627558850000|2021-07-29 11:40:50|85734.9|85709.9|85732.6|85707.6|85735.7|85710.7|85731.6|85706.6|39
1627558860000|2021-07-29 11:41:00|85732.7|85707.7|85739.4|85714.4|85739.9|85714.9|85732.6|85707.6|41
1627558870000|2021-07-29 11:41:10|85739.5|85714.5|85739.9|85714.9|85740.4|85715.4|85739.3|85714.3|18
1627558880000|2021-07-29 11:41:20|85739.7|85714.7|85740.3|85715.3|85742|85717|85737.8|85712.8|32
1627558890000|2021-07-29 11:41:30|85739.8|85714.8|85738.9|85713.9|85741.8|85716.8|85738.5|85713.5|45
1627558900000|2021-07-29 11:41:40|85739.1|85714.1|85741.5|85716.5|85741.7|85716.7|85739.1|85714.1|34
1627558910000|2021-07-29 11:41:50|85741.3|85716.3|85742.5|85717.5|85744.9|85719.9|85740.8|85715.8|35
1627558920000|2021-07-29 11:42:00|85742.8|85717.8|85741.4|85716.4|85743.4|85718.4|85740.9|85715.9|35
1627558930000|2021-07-29 11:42:10|85740.8|85715.8|85737.8|85712.8|85743.5|85718.5|85737.4|85712.4|39
1627558940000|2021-07-29 11:42:20|85737.9|85712.9|85732.6|85707.6|85737.9|85712.9|85731.2|85706.2|48
1627558950000|2021-07-29 11:42:30|85732.4|85707.4|85737.2|85712.2|85741.8|85716.8|85732.2|85707.2|43
1627558960000|2021-07-29 11:42:40|85736.4|85711.4|85740.3|85715.3|85743.3|85718.3|85736.1|85711.1|50
1627558970000|2021-07-29 11:42:50|85740.4|85715.4|85740.6|85715.6|85741.2|85716.2|85739.9|85714.9|32
1627558980000|2021-07-29 11:43:00|85740.1|85715.1|85738.4|85713.4|85741.4|85716.4|85738.2|85713.2|38
1627558990000|2021-07-29 11:43:10|85738.2|85713.2|85738.1|85713.1|85742.2|85717.2|85737.9|85712.9|41
1627559000000|2021-07-29 11:43:20|85738.3|85713.3|85740.1|85715.1|85741.5|85716.5|85738.1|85713.1|35
1627559010000|2021-07-29 11:43:30|85739.9|85714.9|85740.7|85715.7|85743.9|85718.9|85739.9|85714.9|33
1627559020000|2021-07-29 11:43:40|85740.9|85715.9|85741|85716|85742.8|85717.8|85740.6|85715.6|41
1627559030000|2021-07-29 11:43:50|85741.1|85716.1|85734.3|85709.3|85741.1|85716.1|85733.3|85708.3|46
1627559040000|2021-07-29 11:44:00|85734.2|85709.2|85731.8|85706.8|85739.3|85714.3|85731.5|85706.5|48
1627559050000|2021-07-29 11:44:10|85731.9|85706.9|85720.3|85695.3|85734.5|85709.5|85719.7|85694.7|50
1627559060000|2021-07-29 11:44:20|85720.4|85695.4|85718.6|85693.6|85720.4|85695.4|85716|85691|47
1627559070000|2021-07-29 11:44:30|85718.8|85693.8|85720.6|85695.6|85721.2|85696.2|85717.3|85692.3|47
1627559080000|2021-07-29 11:44:40|85720.8|85695.8|85718.4|85693.4|85721.5|85696.5|85718.2|85693.2|40
1627559090000|2021-07-29 11:44:50|85719|85694|85719.5|85694.5|85720.4|85695.4|85717.7|85692.7|39
1627559100000|2021-07-29 11:45:00|85719.7|85694.7|85719.9|85694.9|85720.5|85695.5|85719.6|85694.6|28
1627559110000|2021-07-29 11:45:10|85719.8|85694.8|85720.3|85695.3|85720.6|85695.6|85719.6|85694.6|24
1627559120000|2021-07-29 11:45:20|85720.6|85695.6|85726.4|85701.4|85726.8|85701.8|85720|85695|30
1627559130000|2021-07-29 11:45:30|85725.9|85700.9|85728.1|85703.1|85728.1|85703.1|85724.6|85699.6|40
1627559140000|2021-07-29 11:45:40|85728.2|85703.2|85719.7|85694.7|85728.2|85703.2|85719.7|85694.7|46
1627559150000|2021-07-29 11:45:50|85719|85694|85713.2|85688.2|85720.3|85695.3|85713.2|85688.2|64
1627559160000|2021-07-29 11:46:00|85713.6|85688.6|85715|85690|85716.5|85691.5|85713.2|85688.2|44
1627559170000|2021-07-29 11:46:10|85715.1|85690.1|85711.3|85686.3|85715.5|85690.5|85710.7|85685.7|42
1627559180000|2021-07-29 11:46:20|85711.2|85686.2|85712.4|85687.4|85713.8|85688.8|85710.3|85685.3|34
1627559190000|2021-07-29 11:46:30|85712.3|85687.3|85711.9|85686.9|85712.3|85687.3|85710.1|85685.1|37
1627559200000|2021-07-29 11:46:40|85712.5|85687.5|85713.9|85688.9|85716.3|85691.3|85712.5|85687.5|47
1627559210000|2021-07-29 11:46:50|85713.8|85688.8|85704.3|85679.3|85715.5|85690.5|85702.9|85677.9|43
1627559220000|2021-07-29 11:47:00|85704.4|85679.4|85715.8|85690.8|85716.2|85691.2|85704.4|85679.4|50
1627559230000|2021-07-29 11:47:10|85716.3|85691.3|85715.2|85690.2|85717.1|85692.1|85713.8|85688.8|44
1627559240000|2021-07-29 11:47:20|85715.1|85690.1|85713.5|85688.5|85716.1|85691.1|85713.3|85688.3|41
1627559250000|2021-07-29 11:47:30|85713.4|85688.4|85716.4|85691.4|85716.9|85691.9|85712.9|85687.9|46
1627559260000|2021-07-29 11:47:40|85715.8|85690.8|85712.4|85687.4|85716|85691|85711.1|85686.1|46
1627559270000|2021-07-29 11:47:50|85712.5|85687.5|85707.6|85682.6|85712.8|85687.8|85706.7|85681.7|53
1627559280000|2021-07-29 11:48:00|85707.1|85682.1|85704.5|85679.5|85707.1|85682.1|85704.5|85679.5|32
1627559290000|2021-07-29 11:48:10|85704.8|85679.8|85705.9|85680.9|85708.7|85683.7|85704.8|85679.8|42
1627559300000|2021-07-29 11:48:20|85705.8|85680.8|85712.8|85687.8|85712.8|85687.8|85705.6|85680.6|38
1627559310000|2021-07-29 11:48:30|85712.9|85687.9|85717.9|85692.9|85718.3|85693.3|85711.7|85686.7|49
1627559320000|2021-07-29 11:48:40|85717.3|85692.3|85717.3|85692.3|85718.3|85693.3|85716.3|85691.3|30
1627559330000|2021-07-29 11:48:50|85717.7|85692.7|85719.4|85694.4|85721.4|85696.4|85717.6|85692.6|32
1627559340000|2021-07-29 11:49:00|85721|85696|85722.1|85697.1|85723.3|85698.3|85720.1|85695.1|50
1627559350000|2021-07-29 11:49:10|85721.2|85696.2|85725.5|85700.5|85727.1|85702.1|85721.2|85696.2|50
1627559360000|2021-07-29 11:49:20|85725.8|85700.8|85718.4|85693.4|85725.8|85700.8|85717.8|85692.8|46
1627559370000|2021-07-29 11:49:30|85718.5|85693.5|85704.2|85679.2|85720.1|85695.1|85701|85676|53
1627559380000|2021-07-29 11:49:40|85703.4|85678.4|85702.5|85677.5|85703.4|85678.4|85701.5|85676.5|36
1627559390000|2021-07-29 11:49:50|85702.2|85677.2|85708|85683|85710.6|85685.6|85702.2|85677.2|35
1627559400000|2021-07-29 11:50:00|85708.2|85683.2|85708|85683|85709.4|85684.4|85705.9|85680.9|52
1627559410000|2021-07-29 11:50:10|85706.9|85681.9|85715.9|85690.9|85716|85691|85706|85681|44
1627559420000|2021-07-29 11:50:20|85714.9|85689.9|85711.5|85686.5|85715.7|85690.7|85711.2|85686.2|40
1627559430000|2021-07-29 11:50:30|85712|85687|85695.9|85670.9|85712|85687|85692.4|85667.4|58
1627559440000|2021-07-29 11:50:40|85696.2|85671.2|85693.8|85668.8|85699|85674|85692.1|85667.1|52
1627559450000|2021-07-29 11:50:50|85693.6|85668.6|85695.8|85670.8|85698.6|85673.6|85692.9|85667.9|50
1627559460000|2021-07-29 11:51:00|85695.9|85670.9|85698|85673|85704|85679|85693.6|85668.6|58
1627559470000|2021-07-29 11:51:10|85698.7|85673.7|85701.9|85676.9|85702.4|85677.4|85696.4|85671.4|50
1627559480000|2021-07-29 11:51:20|85701.8|85676.8|85705.1|85680.1|85707.3|85682.3|85699.2|85674.2|48
1627559490000|2021-07-29 11:51:30|85705.3|85680.3|85707.8|85682.8|85710.9|85685.9|85705|85680|49
1627559500000|2021-07-29 11:51:40|85707.6|85682.6|85703.6|85678.6|85707.6|85682.6|85703.6|85678.6|34
1627559510000|2021-07-29 11:51:50|85704.1|85679.1|85699.1|85674.1|85704.3|85679.3|85698.5|85673.5|46
1627559520000|2021-07-29 11:52:00|85699.4|85674.4|85696.6|85671.6|85699.4|85674.4|85694.4|85669.4|53
1627559530000|2021-07-29 11:52:10|85696.8|85671.8|85693.9|85668.9|85697.9|85672.9|85691.9|85666.9|41
1627559540000|2021-07-29 11:52:20|85693.2|85668.2|85697.2|85672.2|85698.7|85673.7|85691.2|85666.2|46
1627559550000|2021-07-29 11:52:30|85697.5|85672.5|85695.6|85670.6|85697.6|85672.6|85695.6|85670.6|40
1627559560000|2021-07-29 11:52:40|85696.3|85671.3|85696.5|85671.5|85699.1|85674.1|85692.1|85667.1|52
1627559570000|2021-07-29 11:52:50|85696.4|85671.4|85694.6|85669.6|85697.5|85672.5|85693.6|85668.6|41
1627559580000|2021-07-29 11:53:00|85693.9|85668.9|85690.4|85665.4|85694.1|85669.1|85690.4|85665.4|43
1627559590000|2021-07-29 11:53:10|85690.1|85665.1|85698|85673|85698.5|85673.5|85689.6|85664.6|49
1627559600000|2021-07-29 11:53:20|85697.9|85672.9|85695.2|85670.2|85697.9|85672.9|85694.3|85669.3|37
1627559610000|2021-07-29 11:53:30|85696.4|85671.4|85697.1|85672.1|85697.3|85672.3|85695.5|85670.5|31
1627559620000|2021-07-29 11:53:40|85697.4|85672.4|85697.5|85672.5|85698.3|85673.3|85697.2|85672.2|32
1627559630000|2021-07-29 11:53:50|85697.3|85672.3|85701.8|85676.8|85705.1|85680.1|85697|85672|36
1627559640000|2021-07-29 11:54:00|85701.9|85676.9|85705.6|85680.6|85708.4|85683.4|85701.2|85676.2|51
1627559650000|2021-07-29 11:54:10|85705.5|85680.5|85702.6|85677.6|85706.6|85681.6|85700.8|85675.8|57
1627559660000|2021-07-29 11:54:20|85702.8|85677.8|85701.3|85676.3|85702.8|85677.8|85699.4|85674.4|55
1627559670000|2021-07-29 11:54:30|85701.1|85676.1|85705.5|85680.5|85705.6|85680.6|85700.4|85675.4|47
1627559680000|2021-07-29 11:54:40|85705.3|85680.3|85697.9|85672.9|85706.1|85681.1|85697.6|85672.6|49
1627559690000|2021-07-29 11:54:50|85698|85673|85698.4|85673.4|85699.8|85674.8|85696.8|85671.8|46
1627559700000|2021-07-29 11:55:00|85698.5|85673.5|85691|85666|85699|85674|85690.2|85665.2|57
1627559710000|2021-07-29 11:55:10|85691.3|85666.3|85683.4|85658.4|85691.3|85666.3|85682.9|85657.9|54
1627559720000|2021-07-29 11:55:20|85682.4|85657.4|85677.4|85652.4|85682.4|85657.4|85676|85651|57
1627559730000|2021-07-29 11:55:30|85677.5|85652.5|85677.6|85652.6|85679.8|85654.8|85677.2|85652.2|46
1627559740000|2021-07-29 11:55:40|85677.3|85652.3|85677.4|85652.4|85677.4|85652.4|85671.6|85646.6|54
1627559750000|2021-07-29 11:55:50|85676.5|85651.5|85674.2|85649.2|85681.9|85656.9|85674.2|85649.2|52
1627559760000|2021-07-29 11:56:00|85674.9|85649.9|85672.6|85647.6|85676.7|85651.7|85672.4|85647.4|49
1627559770000|2021-07-29 11:56:10|85672.5|85647.5|85671.1|85646.1|85672.5|85647.5|85670.6|85645.6|42
1627559780000|2021-07-29 11:56:20|85670.8|85645.8|85669.9|85644.9|85671.8|85646.8|85669.2|85644.2|49
1627559790000|2021-07-29 11:56:30|85669.8|85644.8|85668.3|85643.3|85669.8|85644.8|85667.9|85642.9|49
1627559800000|2021-07-29 11:56:40|85668.9|85643.9|85667.6|85642.6|85669.3|85644.3|85667.4|85642.4|43
1627559810000|2021-07-29 11:56:50|85667.3|85642.3|85668|85643|85668.8|85643.8|85667.2|85642.2|37
1627559820000|2021-07-29 11:57:00|85668.1|85643.1|85665|85640|85669.6|85644.6|85664.3|85639.3|55
1627559830000|2021-07-29 11:57:10|85665.1|85640.1|85669.3|85644.3|85670.4|85645.4|85664.6|85639.6|48
1627559840000|2021-07-29 11:57:20|85669.4|85644.4|85669.6|85644.6|85669.9|85644.9|85668.1|85643.1|33
1627559850000|2021-07-29 11:57:30|85670.6|85645.6|85669.4|85644.4|85671.5|85646.5|85669.4|85644.4|51
1627559860000|2021-07-29 11:57:40|85669.7|85644.7|85669.6|85644.6|85670.7|85645.7|85668.7|85643.7|54
1627559870000|2021-07-29 11:57:50|85670.6|85645.6|85669.4|85644.4|85671.1|85646.1|85669.3|85644.3|41
1627559880000|2021-07-29 11:58:00|85669.5|85644.5|85669.3|85644.3|85670.7|85645.7|85669.2|85644.2|41
1627559890000|2021-07-29 11:58:10|85669.7|85644.7|85669.6|85644.6|85670.5|85645.5|85668.3|85643.3|24
1627559900000|2021-07-29 11:58:20|85669.3|85644.3|85669.8|85644.8|85670.4|85645.4|85668.8|85643.8|35
1627559910000|2021-07-29 11:58:30|85670|85645|85676.4|85651.4|85677.4|85652.4|85665.5|85640.5|58
1627559920000|2021-07-29 11:58:40|85676.1|85651.1|85674.6|85649.6|85678.1|85653.1|85674.1|85649.1|50
1627559930000|2021-07-29 11:58:50|85674.9|85649.9|85677.4|85652.4|85677.8|85652.8|85674.9|85649.9|49
1627559940000|2021-07-29 11:59:00|85677.2|85652.2|85676.9|85651.9|85677.6|85652.6|85675.2|85650.2|42
1627559950000|2021-07-29 11:59:10|85677.2|85652.2|85683|85658|85683.2|85658.2|85676.9|85651.9|49
1627559960000|2021-07-29 11:59:20|85682|85657|85682.1|85657.1|85683.9|85658.9|85680.9|85655.9|51
1627559970000|2021-07-29 11:59:30|85682.6|85657.6|85685.2|85660.2|85686.5|85661.5|85681.2|85656.2|51
1627559980000|2021-07-29 11:59:40|85686.9|85661.9|85692|85667|85693.7|85668.7|85685|85660|53
1627559990000|2021-07-29 11:59:50|85693|85668|85704.2|85654.2|85706|85669|85691.7|85654|48
1627560000000|2021-07-29 12:00:00|85703.4|85653.4|85671.7|85646.7|85703.4|85654.6|85671.4|85637.2|62
1627560010000|2021-07-29 12:00:10|85671.8|85646.8|85650.9|85625.9|85674.2|85649.2|85650.6|85625.6|49
1627560020000|2021-07-29 12:00:20|85649.9|85624.9|85643.4|85618.4|85650|85625|85643.4|85618.4|58
1627560030000|2021-07-29 12:00:30|85644.2|85619.2|85656.8|85631.8|85656.8|85631.8|85642.2|85617.2|55
1627560040000|2021-07-29 12:00:40|85657.1|85632.1|85652.9|85627.9|85665.6|85632.2|85651.4|85614.3|44
1627560050000|2021-07-29 12:00:50|85652.7|85627.7|85656|85631|85656|85631|85649.8|85624.8|47
1627560060000|2021-07-29 12:01:00|85655.8|85630.8|85658.4|85633.4|85658.5|85633.5|85654.9|85629.9|42
1627560070000|2021-07-29 12:01:10|85660.8|85635.8|85660.1|85635.1|85661.6|85636.6|85659.1|85634.1|39
1627560080000|2021-07-29 12:01:20|85659.9|85634.9|85658.7|85633.7|85661.5|85636.5|85655.1|85630.1|45
1627560090000|2021-07-29 12:01:30|85657.6|85632.6|85658.1|85633.1|85659.4|85634.4|85657.2|85632.2|51
1627560100000|2021-07-29 12:01:40|85657.1|85632.1|85653.5|85628.5|85657.1|85632.1|85652.8|85627.8|51
1627560110000|2021-07-29 12:01:50|85654.1|85629.1|85653.3|85628.3|85655.3|85630.3|85653.3|85628.3|33
1627560120000|2021-07-29 12:02:00|85653.9|85628.9|85655.5|85630.5|85657.5|85632.5|85652.3|85627.3|51
1627560130000|2021-07-29 12:02:10|85655.1|85630.1|85658.3|85633.3|85658.7|85633.7|85653.8|85628.8|51
1627560140000|2021-07-29 12:02:20|85658.6|85633.6|85655.6|85630.6|85661.5|85636.5|85655.6|85630.6|53
1627560150000|2021-07-29 12:02:30|85655.7|85630.7|85665.6|85640.6|85666.3|85641.3|85654.6|85629.6|63
1627560160000|2021-07-29 12:02:40|85665.3|85640.3|85659.6|85634.6|85669.1|85644.1|85658.8|85633.8|45
1627560170000|2021-07-29 12:02:50|85659.8|85634.8|85659|85634|85661.1|85636.1|85657.8|85632.8|46
1627560180000|2021-07-29 12:03:00|85657.9|85632.9|85646.4|85621.4|85657.9|85632.9|85646.3|85621.3|47
1627560190000|2021-07-29 12:03:10|85646.8|85621.8|85646.4|85621.4|85649.7|85624.7|85645.8|85620.8|40
1627560200000|2021-07-29 12:03:20|85646.3|85621.3|85653.8|85628.8|85655.6|85630.6|85646.1|85621.1|44
1627560210000|2021-07-29 12:03:30|85653.9|85628.9|85652.8|85627.8|85655.5|85630.5|85651.9|85626.9|40
1627560220000|2021-07-29 12:03:40|85652.9|85627.9|85648.9|85623.9|85655|85630|85648.6|85623.6|44
1627560230000|2021-07-29 12:03:50|85649.1|85624.1|85663|85638|85663.5|85638.5|85647.9|85622.9|44
1627560240000|2021-07-29 12:04:00|85662.9|85637.9|85660.9|85635.9|85663.2|85638.2|85659.9|85634.9|60
1627560250000|2021-07-29 12:04:10|85661|85636|85658.8|85633.8|85661.6|85636.6|85658.8|85633.8|42
1627560260000|2021-07-29 12:04:20|85658.9|85633.9|85659.8|85634.8|85661.1|85636.1|85654.1|85629.1|52
1627560270000|2021-07-29 12:04:30|85660.1|85635.1|85658.1|85633.1|85660.2|85635.2|85655.4|85630.4|38
1627560280000|2021-07-29 12:04:40|85658|85633|85662.2|85637.2|85662.9|85637.9|85657.7|85632.7|41
1627560290000|2021-07-29 12:04:50|85662.3|85637.3|85661.1|85636.1|85662.4|85637.4|85660.8|85635.8|38
1627560300000|2021-07-29 12:05:00|85661.2|85636.2|85653.6|85628.6|85661.4|85636.4|85652.8|85627.8|51
1627560310000|2021-07-29 12:05:10|85653.5|85628.5|85653.3|85628.3|85654|85629|85652.7|85627.7|30
1627560320000|2021-07-29 12:05:20|85653.4|85628.4|85657.6|85632.6|85657.6|85632.6|85653.4|85628.4|28
1627560330000|2021-07-29 12:05:30|85656.4|85631.4|85654.2|85629.2|85656.9|85631.9|85653.8|85628.8|30
1627560340000|2021-07-29 12:05:40|85654.6|85629.6|85656|85631|85657.2|85632.2|85653.8|85628.8|35
1627560350000|2021-07-29 12:05:50|85657|85632|85656.5|85631.5|85657.2|85632.2|85654.3|85629.3|40
1627560360000|2021-07-29 12:06:00|85656.4|85631.4|85655.6|85630.6|85656.9|85631.9|85654.6|85629.6|38
1627560370000|2021-07-29 12:06:10|85656.1|85631.1|85655.2|85630.2|85658.3|85633.3|85655.1|85630.1|48
1627560380000|2021-07-29 12:06:20|85655|85630|85652.4|85627.4|85655.3|85630.3|85652|85627|47
1627560390000|2021-07-29 12:06:30|85652|85627|85652.9|85627.9|85652.9|85627.9|85651.3|85626.3|36
1627560400000|2021-07-29 12:06:40|85652.5|85627.5|85653.4|85628.4|85654|85629|85652.5|85627.5|32
1627560410000|2021-07-29 12:06:50|85653.2|85628.2|85645.5|85620.5|85653.6|85628.6|85642.5|85617.5|41
1627560420000|2021-07-29 12:07:00|85645.7|85620.7|85645.2|85620.2|85646.3|85621.3|85644.6|85619.6|43
1627560430000|2021-07-29 12:07:10|85645.3|85620.3|85645.4|85620.4|85647.4|85622.4|85644.5|85619.5|36
1627560440000|2021-07-29 12:07:20|85645|85620|85648.8|85623.8|85650|85625|85644.2|85619.2|39
1627560450000|2021-07-29 12:07:30|85649.3|85624.3|85646|85621|85650|85625|85644.8|85619.8|36
1627560460000|2021-07-29 12:07:40|85646.3|85621.3|85641.5|85616.5|85646.5|85621.5|85641.5|85616.5|38
1627560470000|2021-07-29 12:07:50|85641.6|85616.6|85643.4|85618.4|85643.6|85618.6|85641.4|85616.4|29
1627560480000|2021-07-29 12:08:00|85643.5|85618.5|85647.4|85622.4|85649.5|85624.5|85642.5|85617.5|44
1627560490000|2021-07-29 12:08:10|85647.2|85622.2|85642.6|85617.6|85647.4|85622.4|85641.7|85616.7|35
1627560500000|2021-07-29 12:08:20|85642.4|85617.4|85643.1|85618.1|85643.2|85618.2|85641.9|85616.9|26
1627560510000|2021-07-29 12:08:30|85643|85618|85643.6|85618.6|85643.7|85618.7|85640.4|85615.4|30
1627560520000|2021-07-29 12:08:40|85643.7|85618.7|85644.9|85619.9|85645.6|85620.6|85643.3|85618.3|29
1627560530000|2021-07-29 12:08:50|85644.7|85619.7|85644.7|85619.7|85645.2|85620.2|85644|85619|8
1627560540000|2021-07-29 12:09:00|85644.6|85619.6|85644.2|85619.2|85645.2|85620.2|85642.7|85617.7|41
1627560550000|2021-07-29 12:09:10|85644.4|85619.4|85645.2|85620.2|85645.3|85620.3|85643.3|85618.3|36
1627560560000|2021-07-29 12:09:20|85645.1|85620.1|85647.3|85622.3|85651.2|85626.2|85645.1|85620.1|43
1627560570000|2021-07-29 12:09:30|85647.4|85622.4|85648.7|85623.7|85648.7|85623.7|85645.1|85620.1|36
1627560580000|2021-07-29 12:09:40|85648.6|85623.6|85647.1|85622.1|85648.9|85623.9|85646.7|85621.7|23
1627560590000|2021-07-29 12:09:50|85646.9|85621.9|85646.1|85621.1|85647.2|85622.2|85644.9|85619.9|30
1627560600000|2021-07-29 12:10:00|85646.4|85621.4|85646.1|85621.1|85647.4|85622.4|85645.8|85620.8|33
1627560610000|2021-07-29 12:10:10|85646|85621|85652.6|85627.6|85654|85629|85644.1|85619.1|42
1627560620000|2021-07-29 12:10:20|85652.7|85627.7|85653.9|85628.9|85654.3|85629.3|85652|85627|27
1627560630000|2021-07-29 12:10:30|85653.6|85628.6|85656.2|85631.2|85656.8|85631.8|85647.7|85622.7|55
1627560640000|2021-07-29 12:10:40|85656.3|85631.3|85656|85631|85656.9|85631.9|85654.9|85629.9|39
1627560650000|2021-07-29 12:10:50|85656.4|85631.4|85655.5|85630.5|85658.3|85633.3|85655.1|85630.1|50
1627560660000|2021-07-29 12:11:00|85655.7|85630.7|85655.8|85630.8|85657.5|85632.5|85654.8|85629.8|39
1627560670000|2021-07-29 12:11:10|85655.6|85630.6|85652.3|85627.3|85655.6|85630.6|85651.9|85626.9|36
1627560680000|2021-07-29 12:11:20|85652.2|85627.2|85651.2|85626.2|85653.2|85628.2|85649.8|85624.8|37
1627560690000|2021-07-29 12:11:30|85651.4|85626.4|85651.1|85626.1|85651.5|85626.5|85650.8|85625.8|18
1627560700000|2021-07-29 12:11:40|85651.2|85626.2|85649.6|85624.6|85651.6|85626.6|85649.5|85624.5|27
1627560710000|2021-07-29 12:11:50|85652.3|85627.3|85653.9|85628.9|85654.5|85629.5|85652.3|85627.3|32
1627560720000|2021-07-29 12:12:00|85653.6|85628.6|85652.4|85627.4|85653.6|85628.6|85650.6|85625.6|27
1627560730000|2021-07-29 12:12:10|85652.2|85627.2|85650.2|85625.2|85653|85628|85649.7|85624.7|42
1627560740000|2021-07-29 12:12:20|85650.7|85625.7|85646.5|85621.5|85650.9|85625.9|85646.5|85621.5|32
1627560750000|2021-07-29 12:12:30|85646.6|85621.6|85647.2|85622.2|85647.3|85622.3|85645.4|85620.4|37
1627560760000|2021-07-29 12:12:40|85647.1|85622.1|85647|85622|85647.3|85622.3|85645.9|85620.9|24
1627560770000|2021-07-29 12:12:50|85646.8|85621.8|85651.1|85626.1|85654.3|85629.3|85645.8|85620.8|41
1627560780000|2021-07-29 12:13:00|85650.9|85625.9|85651.2|85626.2|85652.2|85627.2|85649.3|85624.3|30
1627560790000|2021-07-29 12:13:10|85651.3|85626.3|85648.6|85623.6|85651.9|85626.9|85646.6|85621.6|37
1627560800000|2021-07-29 12:13:20|85649.1|85624.1|85652.1|85627.1|85652.3|85627.3|85647.5|85622.5|33
1627560810000|2021-07-29 12:13:30|85652|85627|85653.7|85628.7|85653.8|85628.8|85651.4|85626.4|30
1627560820000|2021-07-29 12:13:40|85653.8|85628.8|85654.1|85629.1|85654.1|85629.1|85652.1|85627.1|22
1627560830000|2021-07-29 12:13:50|85654.6|85629.6|85654.3|85629.3|85655.4|85630.4|85653.1|85628.1|42
1627560840000|2021-07-29 12:14:00|85654.5|85629.5|85646.5|85621.5|85655.3|85630.3|85644.8|85619.8|50
1627560850000|2021-07-29 12:14:10|85647|85622|85649.6|85624.6|85652.2|85627.2|85646.3|85621.3|41
1627560860000|2021-07-29 12:14:20|85648.3|85623.3|85650.3|85625.3|85650.3|85625.3|85648.3|85623.3|28
1627560870000|2021-07-29 12:14:30|85650.2|85625.2|85649.2|85624.2|85650.4|85625.4|85648.4|85623.4|23
1627560880000|2021-07-29 12:14:40|85649|85624|85649.1|85624.1|85649.5|85624.5|85648.8|85623.8|16
1627560890000|2021-07-29 12:14:50|85649.2|85624.2|85652.8|85627.8|85653.3|85628.3|85649.1|85624.1|39
1627560900000|2021-07-29 12:15:00|85652.7|85627.7|85650.9|85625.9|85654.8|85629.8|85650.2|85625.2|58
1627560910000|2021-07-29 12:15:10|85650.8|85625.8|85647.3|85622.3|85651.4|85626.4|85646.7|85621.7|40
1627560920000|2021-07-29 12:15:20|85647.1|85622.1|85646.4|85621.4|85648.1|85623.1|85646.3|85621.3|37
1627560930000|2021-07-29 12:15:30|85646.6|85621.6|85640.2|85615.2|85647.3|85622.3|85640.2|85615.2|39
1627560940000|2021-07-29 12:15:40|85639.6|85614.6|85637.7|85612.7|85640.5|85615.5|85636.6|85611.6|32
1627560950000|2021-07-29 12:15:50|85637.5|85612.5|85635.7|85610.7|85638.2|85613.2|85632|85607|40
1627560960000|2021-07-29 12:16:00|85635.8|85610.8|85631.9|85606.9|85635.8|85610.8|85629.3|85604.3|49
1627560970000|2021-07-29 12:16:10|85632.1|85607.1|85629.5|85604.5|85632.4|85607.4|85629.2|85604.2|38
1627560980000|2021-07-29 12:16:20|85629.6|85604.6|85630.6|85605.6|85630.7|85605.7|85628.2|85603.2|36
1627560990000|2021-07-29 12:16:30|85630.5|85605.5|85630.5|85605.5|85630.7|85605.7|85629.1|85604.1|27
1627561000000|2021-07-29 12:16:40|85630.4|85605.4|85631|85606|85631.2|85606.2|85630.1|85605.1|22
1627561010000|2021-07-29 12:16:50|85630.9|85605.9|85630.9|85605.9|85631.4|85606.4|85630.6|85605.6|16
1627561020000|2021-07-29 12:17:00|85630.4|85605.4|85633.9|85608.9|85634.8|85609.8|85630.3|85605.3|35
1627561030000|2021-07-29 12:17:10|85633.8|85608.8|85637.2|85612.2|85637.4|85612.4|85633.8|85608.8|33
1627561040000|2021-07-29 12:17:20|85636.6|85611.6|85631.3|85606.3|85636.8|85611.8|85628.8|85603.8|46
1627561050000|2021-07-29 12:17:30|85631.2|85606.2|85633.7|85608.7|85633.7|85608.7|85628|85603|38
1627561060000|2021-07-29 12:17:40|85634.2|85609.2|85632.4|85607.4|85635.4|85610.4|85632.1|85607.1|38
1627561070000|2021-07-29 12:17:50|85632.2|85607.2|85631.9|85606.9|85632.9|85607.9|85630|85605|29
1627561080000|2021-07-29 12:18:00|85631|85606|85626.7|85601.7|85631.2|85606.2|85625.5|85600.5|40
1627561090000|2021-07-29 12:18:10|85626.9|85601.9|85627.9|85602.9|85628.6|85603.6|85626.3|85601.3|22
1627561100000|2021-07-29 12:18:20|85627.8|85602.8|85634.6|85609.6|85635.7|85610.7|85627.5|85602.5|44
1627561110000|2021-07-29 12:18:30|85634.3|85609.3|85632.1|85607.1|85634.3|85609.3|85631.4|85606.4|26
1627561120000|2021-07-29 12:18:40|85631.8|85606.8|85636|85611|85636|85611|85630.8|85605.8|40
1627561130000|2021-07-29 12:18:50|85635.5|85610.5|85632.5|85607.5|85635.7|85610.7|85632.3|85607.3|37
1627561140000|2021-07-29 12:19:00|85632.9|85607.9|85633.6|85608.6|85634.7|85609.7|85632.1|85607.1|28
1627561150000|2021-07-29 12:19:10|85633.8|85608.8|85633.6|85608.6|85634|85609|85632.9|85607.9|21
1627561160000|2021-07-29 12:19:20|85633.7|85608.7|85631.6|85606.6|85634.9|85609.9|85631.2|85606.2|27
1627561170000|2021-07-29 12:19:30|85631.7|85606.7|85631.2|85606.2|85632.3|85607.3|85631.2|85606.2|26
1627561180000|2021-07-29 12:19:40|85631.1|85606.1|85627.8|85602.8|85631.1|85606.1|85627.6|85602.6|33
1627561190000|2021-07-29 12:19:50|85627.7|85602.7|85627.9|85602.9|85628.6|85603.6|85626|85601|39
1627561200000|2021-07-29 12:20:00|85626.7|85601.7|85629.9|85604.9|85629.9|85604.9|85624.6|85599.6|51
1627561210000|2021-07-29 12:20:10|85629.8|85604.8|85630.4|85605.4|85630.9|85605.9|85629.4|85604.4|34
1627561220000|2021-07-29 12:20:20|85630.5|85605.5|85628.8|85603.8|85630.5|85605.5|85627.7|85602.7|33
1627561230000|2021-07-29 12:20:30|85628.7|85603.7|85629.1|85604.1|85630.3|85605.3|85628.1|85603.1|35
1627561240000|2021-07-29 12:20:40|85629.3|85604.3|85636|85611|85636.4|85611.4|85628.4|85603.4|45
1627561250000|2021-07-29 12:20:50|85636.2|85611.2|85635.2|85610.2|85636.2|85611.2|85633.4|85608.4|36
1627561260000|2021-07-29 12:21:00|85635.9|85610.9|85638.1|85613.1|85639.6|85614.6|85634.7|85609.7|47
1627561270000|2021-07-29 12:21:10|85637.7|85612.7|85637.6|85612.6|85639.4|85614.4|85636.4|85611.4|34
1627561280000|2021-07-29 12:21:20|85636.4|85611.4|85636|85611|85637.1|85612.1|85635.5|85610.5|28
1627561290000|2021-07-29 12:21:30|85635.9|85610.9|85638.1|85613.1|85638.3|85613.3|85635.5|85610.5|40
1627561300000|2021-07-29 12:21:40|85638.2|85613.2|85637.6|85612.6|85639|85614|85634.3|85609.3|27
1627561310000|2021-07-29 12:21:50|85637.7|85612.7|85637.8|85612.8|85638.3|85613.3|85635.5|85610.5|28
1627561320000|2021-07-29 12:22:00|85638.1|85613.1|85637.5|85612.5|85638.3|85613.3|85636.3|85611.3|33
1627561330000|2021-07-29 12:22:10|85637.8|85612.8|85634.4|85609.4|85637.8|85612.8|85634|85609|40
1627561340000|2021-07-29 12:22:20|85633.9|85608.9|85634.6|85609.6|85636|85611|85632.9|85607.9|40
1627561350000|2021-07-29 12:22:30|85637.2|85612.2|85638.3|85613.3|85638.5|85613.5|85636.3|85611.3|38
1627561360000|2021-07-29 12:22:40|85638.2|85613.2|85637.3|85612.3|85638.6|85613.6|85635.4|85610.4|23
1627561370000|2021-07-29 12:22:50|85636.9|85611.9|85640.9|85615.9|85641.8|85616.8|85636.9|85611.9|41
1627561380000|2021-07-29 12:23:00|85641.2|85616.2|85637.9|85612.9|85642.8|85617.8|85637.5|85612.5|44
1627561390000|2021-07-29 12:23:10|85638.1|85613.1|85640.7|85615.7|85641.4|85616.4|85637.5|85612.5|35
1627561400000|2021-07-29 12:23:20|85640.8|85615.8|85641.5|85616.5|85642.7|85617.7|85639.6|85614.6|28
1627561410000|2021-07-29 12:23:30|85640.9|85615.9|85644|85619|85645.4|85620.4|85638.8|85613.8|35
1627561420000|2021-07-29 12:23:40|85644.3|85619.3|85644.8|85619.8|85645.2|85620.2|85642.5|85617.5|29
1627561430000|2021-07-29 12:23:50|85645.2|85620.2|85641|85616|85645.4|85620.4|85640.3|85615.3|27
1627561440000|2021-07-29 12:24:00|85640.4|85615.4|85638.3|85613.3|85640.6|85615.6|85625|85600|53
1627561450000|2021-07-29 12:24:10|85638.4|85613.4|85628.2|85603.2|85638.5|85613.5|85627.5|85602.5|45
1627561460000|2021-07-29 12:24:20|85628.3|85603.3|85626.7|85601.7|85629.4|85604.4|85626.2|85601.2|41
1627561470000|2021-07-29 12:24:30|85626.2|85601.2|85631.8|85606.8|85632|85607|85624.6|85599.6|50
1627561480000|2021-07-29 12:24:40|85632|85607|85627.1|85602.1|85633.1|85608.1|85625.6|85600.6|52
1627561490000|2021-07-29 12:24:50|85627.5|85602.5|85625.6|85600.6|85629.7|85604.7|85625.3|85600.3|38
1627561500000|2021-07-29 12:25:00|85627.4|85602.4|85619.6|85594.6|85627.6|85602.6|85617.7|85592.7|44
1627561510000|2021-07-29 12:25:10|85619.5|85594.5|85619.9|85594.9|85619.9|85594.9|85617.7|85592.7|47
1627561520000|2021-07-29 12:25:20|85619.8|85594.8|85619.6|85594.6|85620.3|85595.3|85618.9|85593.9|30
1627561530000|2021-07-29 12:25:30|85619.8|85594.8|85627.1|85602.1|85627.1|85602.1|85619.8|85594.8|41
1627561540000|2021-07-29 12:25:40|85626.4|85601.4|85626.9|85601.9|85627.5|85602.5|85625.2|85600.2|35
1627561550000|2021-07-29 12:25:50|85627.1|85602.1|85627.2|85602.2|85628.3|85603.3|85626.1|85601.1|31
1627561560000|2021-07-29 12:26:00|85626.8|85601.8|85626.9|85601.9|85627.6|85602.6|85626.4|85601.4|26
1627561570000|2021-07-29 12:26:10|85627.1|85602.1|85635|85610|85635.6|85610.6|85627.1|85602.1|32
1627561580000|2021-07-29 12:26:20|85635.3|85610.3|85633.6|85608.6|85635.6|85610.6|85633.6|85608.6|34
1627561590000|2021-07-29 12:26:30|85633.3|85608.3|85627.8|85602.8|85634.5|85609.5|85626.7|85601.7|23
1627561600000|2021-07-29 12:26:40|85627.7|85602.7|85627.6|85602.6|85628.5|85603.5|85627.1|85602.1|32
1627561610000|2021-07-29 12:26:50|85627.5|85602.5|85634.2|85609.2|85634.2|85609.2|85627.5|85602.5|28
1627561620000|2021-07-29 12:27:00|85635.6|85610.6|85640.6|85615.6|85640.6|85615.6|85634.4|85609.4|43
1627561630000|2021-07-29 12:27:10|85639.7|85614.7|85634.2|85609.2|85640.4|85615.4|85633.7|85608.7|36
1627561640000|2021-07-29 12:27:20|85634.3|85609.3|85634.3|85609.3|85634.3|85609.3|85631.7|85606.7|33
1627561650000|2021-07-29 12:27:30|85634.2|85609.2|85631.5|85606.5|85634.4|85609.4|85630.8|85605.8|24
1627561660000|2021-07-29 12:27:40|85631.4|85606.4|85628.2|85603.2|85632|85607|85627.6|85602.6|33
1627561670000|2021-07-29 12:27:50|85628.1|85603.1|85625|85600|85628.5|85603.5|85624.8|85599.8|41
1627561680000|2021-07-29 12:28:00|85625.1|85600.1|85625.9|85600.9|85627|85602|85623.6|85598.6|35
1627561690000|2021-07-29 12:28:10|85626.3|85601.3|85626.2|85601.2|85626.6|85601.6|85625.9|85600.9|19
1627561700000|2021-07-29 12:28:20|85626.1|85601.1|85629.3|85604.3|85631|85606|85625.7|85600.7|36
1627561710000|2021-07-29 12:28:30|85628.8|85603.8|85628|85603|85628.9|85603.9|85626.3|85601.3|32
1627561720000|2021-07-29 12:28:40|85628.2|85603.2|85629.1|85604.1|85642.4|85606.3|85627.6|85592.4|48
1627561730000|2021-07-29 12:28:50|85629.3|85604.3|85631.7|85606.7|85632.2|85607.2|85628.2|85603.2|36
1627561740000|2021-07-29 12:29:00|85632|85607|85635.2|85610.2|85635.9|85610.9|85632|85607|54
1627561750000|2021-07-29 12:29:10|85633.8|85608.8|85647.6|85597.6|85648.8|85611.2|85631.2|85593.1|55
1627561760000|2021-07-29 12:29:20|85647.8|85597.8|85647.8|85597.8|85650.3|85600.3|85642.9|85592.9|46
1627561770000|2021-07-29 12:29:30|85647.4|85597.4|85647.8|85597.8|85649.1|85599.1|85646.8|85596.8|47
1627561780000|2021-07-29 12:29:40|85647.9|85597.9|85654.9|85604.9|85660.1|85610.1|85646.2|85596.2|46
1627561790000|2021-07-29 12:29:50|85656.8|85606.8|85654.9|85604.9|85656.8|85606.8|85650.5|85600.5|48
1627561800000|2021-07-29 12:30:00|85654.6|85604.6|85647|85597|85654.7|85604.7|85646.9|85596.9|51
1627561810000|2021-07-29 12:30:10|85647.3|85597.3|85626.5|85576.5|85649.3|85599.3|85620|85570|73
1627561820000|2021-07-29 12:30:20|85626.3|85576.3|85633.8|85583.8|85642.3|85592.3|85620.3|85570.3|72
1627561830000|2021-07-29 12:30:30|85633.5|85583.5|85627.3|85577.3|85635.9|85585.9|85624.7|85574.7|67
1627561840000|2021-07-29 12:30:40|85626.9|85576.9|85619.9|85594.9|85629.6|85598.1|85610.1|85576.6|73
1627561850000|2021-07-29 12:30:50|85620.9|85595.9|85631.5|85606.5|85647.3|85612.2|85619.3|85587.4|71
1627561860000|2021-07-29 12:31:00|85631.7|85606.7|85626.7|85576.7|85641|85609|85612.6|85575.5|70
1627561870000|2021-07-29 12:31:10|85626.6|85576.6|85606.4|85581.4|85626.6|85587.2|85606.4|85568.6|65
1627561880000|2021-07-29 12:31:20|85606.5|85581.5|85592.4|85567.4|85607.9|85582.9|85588.5|85555.6|62
1627561890000|2021-07-29 12:31:30|85590.7|85565.7|85587.6|85562.6|85590.7|85565.7|85581.8|85556.8|61
1627561900000|2021-07-29 12:31:40|85599.4|85549.4|85585.5|85560.5|85601.3|85563.3|85585.2|85549.4|59
1627561910000|2021-07-29 12:31:50|85585.6|85560.6|85593.1|85568.1|85594.1|85569.1|85584|85559|67
1627561920000|2021-07-29 12:32:00|85592.9|85567.9|85595.1|85570.1|85598.7|85573.7|85591.3|85566.3|67
1627561930000|2021-07-29 12:32:10|85595|85570|85590.6|85565.6|85595|85570|85583.5|85558.5|63
1627561940000|2021-07-29 12:32:20|85590.1|85565.1|85583.4|85558.4|85599.4|85565.5|85582.9|85549.1|61
1627561950000|2021-07-29 12:32:30|85582.5|85557.5|85576.9|85551.9|85596.7|85559.8|85576.9|85536.3|66
1627561960000|2021-07-29 12:32:40|85575.6|85550.6|85575.8|85550.8|85578.5|85553.5|85574.7|85549.7|59
1627561970000|2021-07-29 12:32:50|85576.7|85551.7|85573.3|85548.3|85595.9|85557.9|85570.9|85535.2|69
1627561980000|2021-07-29 12:33:00|85573|85548|85578.1|85528.1|85580.7|85551.4|85567|85528.1|62
1627561990000|2021-07-29 12:33:10|85578.8|85528.8|85549.8|85499.8|85579|85540|85532.4|85496.2|69
1627562000000|2021-07-29 12:33:20|85548.9|85498.9|85541.5|85491.5|85550.2|85511.6|85531.4|85490.7|69
1627562010000|2021-07-29 12:33:30|85541.1|85491.1|85533.9|85483.9|85542.1|85498.1|85519.1|85480.6|61
1627562020000|2021-07-29 12:33:40|85534.1|85484.1|85529.1|85504.1|85536.2|85504.2|85519.3|85478.5|55
1627562030000|2021-07-29 12:33:50|85529|85504|85532.7|85482.7|85534.4|85504.9|85514.5|85478|65
1627562040000|2021-07-29 12:34:00|85533.2|85483.2|85542.8|85517.8|85543.1|85518.1|85518.4|85483.2|64
1627562050000|2021-07-29 12:34:10|85543|85518|85541.3|85516.3|85543.8|85518.8|85538.9|85513.9|67
1627562060000|2021-07-29 12:34:20|85541.6|85516.6|85539.5|85514.5|85541.6|85516.6|85539.1|85514.1|55
1627562070000|2021-07-29 12:34:30|85540.2|85515.2|85545|85520|85546|85521|85539.7|85514.7|55
1627562080000|2021-07-29 12:34:40|85544.9|85519.9|85562.2|85537.2|85574.8|85538.1|85542.9|85517.9|62
1627562090000|2021-07-29 12:34:50|85562.4|85537.4|85558.2|85533.2|85562.4|85537.4|85557.3|85532.3|56
1627562100000|2021-07-29 12:35:00|85558.3|85533.3|85558.2|85533.2|85558.3|85533.3|85553.6|85528.6|52
1627562110000|2021-07-29 12:35:10|85559.3|85534.3|85571.1|85546.1|85572.9|85547.9|85559|85534|72
1627562120000|2021-07-29 12:35:20|85572.5|85547.5|85562|85537|85584.9|85553|85562|85528.2|65
1627562130000|2021-07-29 12:35:30|85563.2|85538.2|85579.8|85529.8|85588.9|85551|85561.7|85529.8|72
1627562140000|2021-07-29 12:35:40|85570.1|85545.1|85573.5|85548.5|85583.7|85549.4|85569.1|85531.4|61
1627562150000|2021-07-29 12:35:50|85573.1|85548.1|85581.1|85531.1|85583.2|85548.6|85569.4|85531.1|51
1627562160000|2021-07-29 12:36:00|85581.7|85531.7|85580.7|85530.7|85582.3|85532.3|85580.3|85530.3|51
1627562170000|2021-07-29 12:36:10|85580.9|85530.9|85578.9|85528.9|85582|85532|85578.9|85528.9|39
1627562180000|2021-07-29 12:36:20|85580.3|85530.3|85561.3|85536.3|85580.5|85544|85559.5|85530.3|54
1627562190000|2021-07-29 12:36:30|85559.4|85534.4|85575.9|85525.9|85576.1|85541|85558.9|85525.6|51
1627562200000|2021-07-29 12:36:40|85575.7|85525.7|85569.3|85544.3|85582.6|85545.7|85564.9|85523.8|52
1627562210000|2021-07-29 12:36:50|85569.5|85544.5|85590.6|85540.6|85592.4|85546.3|85566.9|85529|55
1627562220000|2021-07-29 12:37:00|85591.5|85541.5|85580.5|85555.5|85591.6|85557.9|85577.1|85540.2|56
1627562230000|2021-07-29 12:37:10|85581.1|85556.1|85578.2|85553.2|85582.3|85557.3|85577.3|85552.3|58
1627562240000|2021-07-29 12:37:20|85578.3|85553.3|85576.7|85551.7|85591.2|85554.2|85574.6|85536.6|44
1627562250000|2021-07-29 12:37:30|85576.8|85551.8|85578.3|85553.3|85578.9|85553.9|85576.1|85551.1|53
1627562260000|2021-07-29 12:37:40|85578.1|85553.1|85575.5|85550.5|85579.4|85554.4|85575.5|85550.5|50
1627562270000|2021-07-29 12:37:50|85575.1|85550.1|85570.5|85545.5|85575.9|85550.9|85570.1|85545.1|46
1627562280000|2021-07-29 12:38:00|85570.2|85545.2|85574.1|85549.1|85576|85551|85568.9|85543.9|66
1627562290000|2021-07-29 12:38:10|85572.9|85547.9|85575|85550|85589.4|85551.2|85571.3|85538.6|48
1627562300000|2021-07-29 12:38:20|85576.7|85551.7|85587.9|85537.9|85589|85554.1|85572.7|85537.9|63
1627562310000|2021-07-29 12:38:30|85587|85537|85576.1|85551.1|85588.3|85552.7|85575|85537|55
1627562320000|2021-07-29 12:38:40|85575.4|85550.4|85578|85553|85578|85553|85571.4|85546.4|63
1627562330000|2021-07-29 12:38:50|85578.5|85553.5|85576.7|85551.7|85581.6|85556.6|85574.5|85549.5|59
1627562340000|2021-07-29 12:39:00|85576.5|85551.5|85567.5|85517.5|85579|85554|85553|85515.5|57
1627562350000|2021-07-29 12:39:10|85567.3|85517.3|85559.1|85534.1|85568.4|85535.2|85547|85510.8|57
1627562360000|2021-07-29 12:39:20|85557.6|85532.6|85563.2|85538.2|85565.9|85540.9|85557.2|85532.2|54
1627562370000|2021-07-29 12:39:30|85562.9|85537.9|85563.8|85538.8|85564.2|85539.2|85562|85537|46
1627562380000|2021-07-29 12:39:40|85563.7|85538.7|85565.9|85540.9|85565.9|85540.9|85552.7|85527.7|59
1627562390000|2021-07-29 12:39:50|85566|85541|85564.4|85539.4|85566.2|85541.2|85562.1|85537.1|65
1627562400000|2021-07-29 12:40:00|85564.6|85539.6|85563.7|85538.7|85568|85543|85562.3|85537.3|65
1627562410000|2021-07-29 12:40:10|85564.9|85539.9|85567|85542|85569.9|85544.9|85562.6|85537.6|55
1627562420000|2021-07-29 12:40:20|85567.5|85542.5|85583.2|85558.2|85584|85559|85566.8|85541.8|64
1627562430000|2021-07-29 12:40:30|85583.3|85558.3|85580.8|85555.8|85583.3|85558.3|85579.7|85554.7|49
1627562440000|2021-07-29 12:40:40|85580.7|85555.7|85577.5|85552.5|85580.8|85555.8|85577.5|85552.5|42
1627562450000|2021-07-29 12:40:50|85577.6|85552.6|85576.5|85551.5|85578.9|85553.9|85574.9|85549.9|60
1627562460000|2021-07-29 12:41:00|85577.9|85552.9|85579.6|85554.6|85582.7|85557.7|85574.8|85549.8|56
1627562470000|2021-07-29 12:41:10|85579.4|85554.4|85577.9|85552.9|85579.8|85554.8|85575|85550|56
1627562480000|2021-07-29 12:41:20|85578.7|85553.7|85584.2|85559.2|85584.2|85559.2|85577.6|85552.6|49
1627562490000|2021-07-29 12:41:30|85584.7|85559.7|85583.5|85558.5|85584.7|85559.7|85581.3|85556.3|53
1627562500000|2021-07-29 12:41:40|85583.9|85558.9|85586.3|85561.3|85586.4|85561.4|85583.1|85558.1|50
1627562510000|2021-07-29 12:41:50|85586.4|85561.4|85590.2|85565.2|85592.5|85567.5|85585.1|85560.1|69
1627562520000|2021-07-29 12:42:00|85589.8|85564.8|85588.5|85563.5|85592.4|85567.4|85586.9|85561.9|64
1627562530000|2021-07-29 12:42:10|85588.3|85563.3|85589.7|85564.7|85590.1|85565.1|85588.3|85563.3|43
1627562540000|2021-07-29 12:42:20|85589.8|85564.8|85584.1|85559.1|85589.8|85564.8|85583.4|85558.4|53
1627562550000|2021-07-29 12:42:30|85584.3|85559.3|85583.1|85558.1|85584.3|85559.3|85582.3|85557.3|47
1627562560000|2021-07-29 12:42:40|85582.8|85557.8|85585.4|85560.4|85586.8|85561.8|85582.4|85557.4|39
1627562570000|2021-07-29 12:42:50|85585.6|85560.6|85583|85558|85585.6|85560.6|85581.9|85556.9|53
1627562580000|2021-07-29 12:43:00|85582.7|85557.7|85583.7|85558.7|85583.7|85558.7|85581.6|85556.6|44
1627562590000|2021-07-29 12:43:10|85583.8|85558.8|85581.9|85556.9|85583.9|85558.9|85581.2|85556.2|35
1627562600000|2021-07-29 12:43:20|85581.7|85556.7|85577.6|85552.6|85582.1|85557.1|85577|85552|40
1627562610000|2021-07-29 12:43:30|85577.5|85552.5|85571.6|85546.6|85577.5|85552.5|85571.6|85546.6|38
1627562620000|2021-07-29 12:43:40|85571.4|85546.4|85572.9|85547.9|85574.7|85549.7|85570.6|85545.6|39
1627562630000|2021-07-29 12:43:50|85573.3|85548.3|85570.8|85545.8|85575.6|85550.6|85570.7|85545.7|41
1627562640000|2021-07-29 12:44:00|85570.9|85545.9|85572.7|85547.7|85574.5|85549.5|85570.3|85545.3|49
1627562650000|2021-07-29 12:44:10|85573.1|85548.1|85574.6|85549.6|85575.1|85550.1|85570.8|85545.8|44
1627562660000|2021-07-29 12:44:20|85574.9|85549.9|85572.7|85547.7|85575.1|85550.1|85571.2|85546.2|31
1627562670000|2021-07-29 12:44:30|85572.2|85547.2|85574.5|85549.5|85576.5|85551.5|85571.9|85546.9|37
1627562680000|2021-07-29 12:44:40|85574.6|85549.6|85569.6|85544.6|85574.9|85549.9|85569.3|85544.3|42
1627562690000|2021-07-29 12:44:50|85568.8|85543.8|85568.4|85543.4|85570|85545|85566.2|85541.2|57
1627562700000|2021-07-29 12:45:00|85568.9|85543.9|85566.6|85541.6|85572.4|85547.4|85565.7|85540.7|49
1627562710000|2021-07-29 12:45:10|85566.9|85541.9|85569|85544|85570.9|85545.9|85566.7|85541.7|40
1627562720000|2021-07-29 12:45:20|85570.1|85545.1|85574.2|85549.2|85574.7|85549.7|85570.1|85545.1|38
1627562730000|2021-07-29 12:45:30|85574.5|85549.5|85577.8|85552.8|85577.8|85552.8|85573.9|85548.9|34
1627562740000|2021-07-29 12:45:40|85576.8|85551.8|85577.6|85552.6|85577.6|85552.6|85576.3|85551.3|29
1627562750000|2021-07-29 12:45:50|85576.3|85551.3|85580.1|85555.1|85581.5|85556.5|85576.2|85551.2|56
1627562760000|2021-07-29 12:46:00|85580.9|85555.9|85581.9|85556.9|85581.9|85556.9|85578.8|85553.8|50
1627562770000|2021-07-29 12:46:10|85582.7|85557.7|85587.8|85562.8|85588.9|85563.9|85581.2|85556.2|59
1627562780000|2021-07-29 12:46:20|85588.3|85563.3|85595.3|85570.3|85597.3|85572.3|85588.3|85563.3|52
1627562790000|2021-07-29 12:46:30|85595.6|85570.6|85600.9|85575.9|85605.6|85580.6|85595.6|85570.6|51
1627562800000|2021-07-29 12:46:40|85601.1|85576.1|85585.5|85560.5|85601.1|85576.1|85585.5|85560.5|55
1627562810000|2021-07-29 12:46:50|85582.6|85557.6|85602.1|85577.1|85604.6|85579.6|85582.6|85557.6|53
1627562820000|2021-07-29 12:47:00|85602.2|85577.2|85606.3|85581.3|85607.9|85582.9|85601.1|85576.1|42
1627562830000|2021-07-29 12:47:10|85605.6|85580.6|85608.7|85583.7|85613.1|85588.1|85605.6|85580.6|58
1627562840000|2021-07-29 12:47:20|85609.3|85584.3|85615.8|85590.8|85617|85592|85608.6|85583.6|59
1627562850000|2021-07-29 12:47:30|85615.5|85590.5|85616.6|85591.6|85621.2|85596.2|85615.3|85590.3|59
1627562860000|2021-07-29 12:47:40|85616.7|85591.7|85624.7|85599.7|85624.7|85599.7|85616.7|85591.7|55
1627562870000|2021-07-29 12:47:50|85624.5|85599.5|85634.1|85609.1|85635.8|85610.8|85624.5|85599.5|65
1627562880000|2021-07-29 12:48:00|85635.7|85610.7|85639.7|85614.7|85641.1|85616.1|85631.7|85606.7|65
1627562890000|2021-07-29 12:48:10|85639.8|85614.8|85640.2|85615.2|85640.9|85615.9|85637.8|85612.8|47
1627562900000|2021-07-29 12:48:20|85639.9|85614.9|85638.2|85613.2|85641.1|85616.1|85637.2|85612.2|44
1627562910000|2021-07-29 12:48:30|85637.3|85612.3|85638.5|85613.5|85639.3|85614.3|85636.8|85611.8|44
1627562920000|2021-07-29 12:48:40|85638.1|85613.1|85639.5|85614.5|85646.3|85621.3|85632.9|85607.9|49
1627562930000|2021-07-29 12:48:50|85640|85615|85639.7|85614.7|85644.2|85619.2|85636|85611|44
1627562940000|2021-07-29 12:49:00|85639.9|85614.9|85639.5|85614.5|85640.4|85615.4|85636.4|85611.4|51
1627562950000|2021-07-29 12:49:10|85639.7|85614.7|85633.4|85608.4|85639.9|85614.9|85630.1|85605.1|55
1627562960000|2021-07-29 12:49:20|85633.7|85608.7|85633|85608|85634.8|85609.8|85630.5|85605.5|50
1627562970000|2021-07-29 12:49:30|85632.9|85607.9|85632.3|85607.3|85632.9|85607.9|85630.2|85605.2|44
1627562980000|2021-07-29 12:49:40|85632.1|85607.1|85631.8|85606.8|85632.1|85607.1|85630.3|85605.3|40
1627562990000|2021-07-29 12:49:50|85631.7|85606.7|85626.2|85601.2|85631.9|85606.9|85623.5|85598.5|53
1627563000000|2021-07-29 12:50:00|85625.7|85600.7|85624.5|85599.5|85631.2|85606.2|85624|85599|63
1627563010000|2021-07-29 12:50:10|85624.8|85599.8|85620.6|85595.6|85625.2|85600.2|85619.4|85594.4|44
1627563020000|2021-07-29 12:50:20|85622.5|85597.5|85611.4|85586.4|85622.5|85597.5|85609.9|85584.9|52
1627563030000|2021-07-29 12:50:30|85611.7|85586.7|85607.2|85582.2|85612.2|85587.2|85606.7|85581.7|47
1627563040000|2021-07-29 12:50:40|85607.1|85582.1|85606.5|85581.5|85609.1|85584.1|85605.4|85580.4|43
1627563050000|2021-07-29 12:50:50|85606.3|85581.3|85605.3|85580.3|85610.7|85585.7|85605.3|85580.3|52
1627563060000|2021-07-29 12:51:00|85606.3|85581.3|85602|85577|85608.6|85583.6|85602|85577|52
1627563070000|2021-07-29 12:51:10|85602.2|85577.2|85595|85570|85603.3|85578.3|85593.6|85568.6|47
1627563080000|2021-07-29 12:51:20|85594.2|85569.2|85599.1|85574.1|85602.8|85577.8|85589.8|85564.8|62
1627563090000|2021-07-29 12:51:30|85599.3|85574.3|85589.8|85564.8|85599.3|85574.3|85588.4|85563.4|54
1627563100000|2021-07-29 12:51:40|85590.7|85565.7|85589.4|85564.4|85593.8|85568.8|85589.2|85564.2|54
1627563110000|2021-07-29 12:51:50|85589.2|85564.2|85580.4|85555.4|85590|85565|85580.4|85555.4|43
1627563120000|2021-07-29 12:52:00|85580.5|85555.5|85591.2|85566.2|85594.9|85569.9|85573.2|85548.2|59
1627563130000|2021-07-29 12:52:10|85591.3|85566.3|85590.5|85565.5|85592.4|85567.4|85589.1|85564.1|53
1627563140000|2021-07-29 12:52:20|85590.9|85565.9|85591|85566|85592|85567|85589.7|85564.7|43
1627563150000|2021-07-29 12:52:30|85591.7|85566.7|85586.8|85561.8|85592.8|85567.8|85586.2|85561.2|52
1627563160000|2021-07-29 12:52:40|85586.5|85561.5|85590.2|85565.2|85591.5|85566.5|85586|85561|52
1627563170000|2021-07-29 12:52:50|85589.8|85564.8|85592.9|85567.9|85593.2|85568.2|85588.5|85563.5|41
1627563180000|2021-07-29 12:53:00|85593.7|85568.7|85594.1|85569.1|85594.1|85569.1|85591.5|85566.5|37
1627563190000|2021-07-29 12:53:10|85593.9|85568.9|85593.7|85568.7|85594.8|85569.8|85592.9|85567.9|40
1627563200000|2021-07-29 12:53:20|85594|85569|85595|85570|85597|85572|85592.2|85567.2|43
1627563210000|2021-07-29 12:53:30|85594.7|85569.7|85593.5|85568.5|85594.8|85569.8|85591.6|85566.6|42
1627563220000|2021-07-29 12:53:40|85592.9|85567.9|85593.1|85568.1|85594.3|85569.3|85591.5|85566.5|43
1627563230000|2021-07-29 12:53:50|85592.5|85567.5|85601.3|85576.3|85602.3|85577.3|85591.9|85566.9|48
1627563240000|2021-07-29 12:54:00|85602.4|85577.4|85599|85574|85602.6|85577.6|85597.7|85572.7|51
1627563250000|2021-07-29 12:54:10|85598.5|85573.5|85597.8|85572.8|85599.5|85574.5|85594.5|85569.5|59
1627563260000|2021-07-29 12:54:20|85596.9|85571.9|85591.2|85566.2|85598.1|85573.1|85589.8|85564.8|47
1627563270000|2021-07-29 12:54:30|85590.8|85565.8|85592.8|85567.8|85595.4|85570.4|85590.2|85565.2|53
1627563280000|2021-07-29 12:54:40|85593.6|85568.6|85592.4|85567.4|85594.8|85569.8|85591.4|85566.4|52
1627563290000|2021-07-29 12:54:50|85592.1|85567.1|85589.4|85564.4|85592.1|85567.1|85588.9|85563.9|45
1627563300000|2021-07-29 12:55:00|85589.8|85564.8|85593.1|85568.1|85593.1|85568.1|85587.7|85562.7|49
1627563310000|2021-07-29 12:55:10|85593.5|85568.5|85592.3|85567.3|85593.7|85568.7|85590.9|85565.9|46
1627563320000|2021-07-29 12:55:20|85592.2|85567.2|85591.8|85566.8|85593.4|85568.4|85589.7|85564.7|49
1627563330000|2021-07-29 12:55:30|85592.1|85567.1|85590.5|85565.5|85592.8|85567.8|85589.6|85564.6|53
1627563340000|2021-07-29 12:55:40|85590.6|85565.6|85585.3|85560.3|85590.9|85565.9|85585.3|85560.3|39
1627563350000|2021-07-29 12:55:50|85585.4|85560.4|85583.6|85558.6|85586.7|85561.7|85583.3|85558.3|50
1627563360000|2021-07-29 12:56:00|85584|85559|85585.4|85560.4|85586.5|85561.5|85583.9|85558.9|41
1627563370000|2021-07-29 12:56:10|85585.1|85560.1|85583.3|85558.3|85585.8|85560.8|85583.3|85558.3|41
1627563380000|2021-07-29 12:56:20|85583.6|85558.6|85581.1|85556.1|85584.4|85559.4|85580.2|85555.2|39
1627563390000|2021-07-29 12:56:30|85581.6|85556.6|85584.8|85559.8|85585.4|85560.4|85581|85556|35
1627563400000|2021-07-29 12:56:40|85584.7|85559.7|85584.1|85559.1|85586.1|85561.1|85581.5|85556.5|45
1627563410000|2021-07-29 12:56:50|85584|85559|85583.8|85558.8|85586.7|85561.7|85582.3|85557.3|36
1627563420000|2021-07-29 12:57:00|85583.7|85558.7|85584.5|85559.5|85586.8|85561.8|85581.9|85556.9|49
1627563430000|2021-07-29 12:57:10|85584.6|85559.6|85584.9|85559.9|85586.6|85561.6|85584|85559|47
1627563440000|2021-07-29 12:57:20|85585.1|85560.1|85587.5|85562.5|85587.5|85562.5|85584.9|85559.9|41
1627563450000|2021-07-29 12:57:30|85587.2|85562.2|85579.7|85554.7|85587.5|85562.5|85579.3|85554.3|58
1627563460000|2021-07-29 12:57:40|85579.5|85554.5|85578.5|85553.5|85580.8|85555.8|85577.7|85552.7|58
1627563470000|2021-07-29 12:57:50|85578.4|85553.4|85573.6|85548.6|85579.7|85554.7|85573.6|85548.6|40
1627563480000|2021-07-29 12:58:00|85574|85549|85572.4|85547.4|85575.5|85550.5|85570.9|85545.9|42
1627563490000|2021-07-29 12:58:10|85572.2|85547.2|85581.3|85556.3|85582|85557|85572.2|85547.2|63
1627563500000|2021-07-29 12:58:20|85582.3|85557.3|85595.1|85570.1|85609.9|85572.7|85580.8|85555.8|61
1627563510000|2021-07-29 12:58:30|85594.3|85569.3|85596.2|85571.2|85600|85575|85594.3|85569.3|55
1627563520000|2021-07-29 12:58:40|85595.7|85570.7|85599.1|85574.1|85601.4|85576.4|85594.2|85569.2|54
1627563530000|2021-07-29 12:58:50|85598.9|85573.9|85598.8|85573.8|85599.9|85574.9|85598.4|85573.4|38
1627563540000|2021-07-29 12:59:00|85598.9|85573.9|85593.2|85568.2|85598.9|85573.9|85586.7|85561.7|52
1627563550000|2021-07-29 12:59:10|85593.3|85568.3|85590.8|85565.8|85597.2|85572.2|85589.7|85564.7|48
1627563560000|2021-07-29 12:59:20|85590.6|85565.6|85581.7|85556.7|85590.6|85565.6|85581.6|85556.6|42
1627563570000|2021-07-29 12:59:30|85582.5|85557.5|85582.9|85557.9|85585.1|85560.1|85581.4|85556.4|57
1627563580000|2021-07-29 12:59:40|85583|85558|85583|85558|85583.1|85558.1|85581.7|85556.7|41
1627563590000|2021-07-29 12:59:50|85582.9|85557.9|85586.8|85561.8|85586.8|85561.8|85582.3|85557.3|44
1627563600000|2021-07-29 13:00:00|85587.4|85562.4|85571.5|85546.5|85588.5|85563.5|85570.9|85545.9|55
1627563610000|2021-07-29 13:00:10|85571.3|85546.3|85569.5|85544.5|85571.3|85546.3|85566.5|85541.5|58
1627563620000|2021-07-29 13:00:20|85569.7|85544.7|85569.5|85544.5|85570|85545|85567.9|85542.9|38
1627563630000|2021-07-29 13:00:30|85569.3|85544.3|85568.5|85543.5|85569.7|85544.7|85567.8|85542.8|51
1627563640000|2021-07-29 13:00:40|85568.3|85543.3|85568.3|85543.3|85569.1|85544.1|85567.7|85542.7|38
1627563650000|2021-07-29 13:00:50|85568|85543|85569.2|85544.2|85569.9|85544.9|85567.5|85542.5|45
1627563660000|2021-07-29 13:01:00|85569.6|85544.6|85569.8|85544.8|85571.5|85546.5|85569.2|85544.2|52
1627563670000|2021-07-29 13:01:10|85569.9|85544.9|85570.7|85545.7|85570.8|85545.8|85568.8|85543.8|32
1627563680000|2021-07-29 13:01:20|85570.6|85545.6|85573.5|85548.5|85575.1|85550.1|85570|85545|54
1627563690000|2021-07-29 13:01:30|85574.1|85549.1|85571.1|85546.1|85574.8|85549.8|85569.2|85544.2|56
1627563700000|2021-07-29 13:01:40|85571.2|85546.2|85571.6|85546.6|85573.1|85548.1|85568.9|85543.9|48
1627563710000|2021-07-29 13:01:50|85570.9|85545.9|85573.3|85548.3|85573.3|85548.3|85569.8|85544.8|53
1627563720000|2021-07-29 13:02:00|85573.5|85548.5|85569.5|85544.5|85573.5|85548.5|85568.2|85543.2|54
1627563730000|2021-07-29 13:02:10|85568.3|85543.3|85567.1|85542.1|85568.9|85543.9|85565.8|85540.8|55
1627563740000|2021-07-29 13:02:20|85566.6|85541.6|85569.5|85544.5|85569.7|85544.7|85565.9|85540.9|55
1627563750000|2021-07-29 13:02:30|85569.8|85544.8|85564.9|85539.9|85578.6|85553.6|85564.2|85539.2|63
1627563760000|2021-07-29 13:02:40|85565.4|85540.4|85565.9|85540.9|85570.6|85545.6|85565.4|85540.4|49
1627563770000|2021-07-29 13:02:50|85565.1|85540.1|85566|85541|85567.7|85542.7|85564.9|85539.9|46
1627563780000|2021-07-29 13:03:00|85565.9|85540.9|85566.5|85541.5|85568.3|85543.3|85564.8|85539.8|51
1627563790000|2021-07-29 13:03:10|85567|85542|85568.1|85543.1|85569.6|85544.6|85567|85542|40
1627563800000|2021-07-29 13:03:20|85567.8|85542.8|85568.1|85543.1|85568.1|85543.1|85563.1|85538.1|49
1627563810000|2021-07-29 13:03:30|85568.7|85543.7|85568.5|85543.5|85569.6|85544.6|85567|85542|38
1627563820000|2021-07-29 13:03:40|85568|85543|85574|85549|85575.6|85550.6|85568|85543|52
1627563830000|2021-07-29 13:03:50|85574.3|85549.3|85573.8|85548.8|85574.7|85549.7|85573.4|85548.4|32
1627563840000|2021-07-29 13:04:00|85573.9|85548.9|85580.5|85555.5|85581.2|85556.2|85567|85542|66
1627563850000|2021-07-29 13:04:10|85580.4|85555.4|85599.2|85574.2|85599.5|85574.5|85580.4|85555.4|52
1627563860000|2021-07-29 13:04:20|85599.3|85574.3|85595.3|85570.3|85602|85577|85594.5|85569.5|64
1627563870000|2021-07-29 13:04:30|85595.2|85570.2|85598.2|85573.2|85599.6|85574.6|85594.8|85569.8|48
1627563880000|2021-07-29 13:04:40|85598.3|85573.3|85596.4|85571.4|85599.1|85574.1|85592.8|85567.8|53
1627563890000|2021-07-29 13:04:50|85596|85571|85601.5|85576.5|85604.3|85579.3|85595|85570|51
1627563900000|2021-07-29 13:05:00|85602.1|85577.1|85608.4|85583.4|85608.4|85583.4|85601.9|85576.9|56
1627563910000|2021-07-29 13:05:10|85608.3|85583.3|85616.4|85591.4|85616.4|85591.4|85599.9|85574.9|67
1627563920000|2021-07-29 13:05:20|85615.9|85590.9|85608.7|85583.7|85617|85592|85608.7|85583.7|45
1627563930000|2021-07-29 13:05:30|85609|85584|85617.6|85592.6|85617.6|85592.6|85601.7|85576.7|59
1627563940000|2021-07-29 13:05:40|85620|85595|85616.9|85591.9|85623.4|85598.4|85616.9|85591.9|55
1627563950000|2021-07-29 13:05:50|85617.6|85592.6|85616.6|85591.6|85618.3|85593.3|85611.4|85586.4|51
1627563960000|2021-07-29 13:06:00|85617.4|85592.4|85610.8|85585.8|85619.1|85594.1|85610.7|85585.7|55
1627563970000|2021-07-29 13:06:10|85610.7|85585.7|85611.9|85586.9|85612.3|85587.3|85610|85585|38
1627563980000|2021-07-29 13:06:20|85611.7|85586.7|85610.3|85585.3|85611.8|85586.8|85608.6|85583.6|55
1627563990000|2021-07-29 13:06:30|85610.1|85585.1|85617|85592|85618.3|85593.3|85609.5|85584.5|43
1627564000000|2021-07-29 13:06:40|85617.7|85592.7|85625.3|85600.3|85625.3|85600.3|85616.5|85591.5|50
1627564010000|2021-07-29 13:06:50|85626.7|85601.7|85631.7|85606.7|85641.9|85616.9|85626.7|85601.7|63
1627564020000|2021-07-29 13:07:00|85631.3|85606.3|85635|85610|85635|85610|85630.1|85605.1|53
1627564030000|2021-07-29 13:07:10|85635.4|85610.4|85633.2|85608.2|85637.3|85612.3|85630.9|85605.9|65
1627564040000|2021-07-29 13:07:20|85633.3|85608.3|85632.7|85607.7|85634.9|85609.9|85629.3|85604.3|51
1627564050000|2021-07-29 13:07:30|85632.5|85607.5|85632.9|85607.9|85633.2|85608.2|85629|85604|48
1627564060000|2021-07-29 13:07:40|85632.8|85607.8|85632.4|85607.4|85636.8|85611.8|85630.8|85605.8|47
1627564070000|2021-07-29 13:07:50|85632.9|85607.9|85630.6|85605.6|85632.9|85607.9|85629.5|85604.5|48
1627564080000|2021-07-29 13:08:00|85630.4|85605.4|85626.2|85601.2|85630.4|85605.4|85621.7|85596.7|64
1627564090000|2021-07-29 13:08:10|85626.9|85601.9|85624.7|85599.7|85627.7|85602.7|85624.3|85599.3|52
1627564100000|2021-07-29 13:08:20|85624.8|85599.8|85626.3|85601.3|85628.2|85603.2|85623.9|85598.9|45
1627564110000|2021-07-29 13:08:30|85626.2|85601.2|85625.3|85600.3|85626.4|85601.4|85623.9|85598.9|43
1627564120000|2021-07-29 13:08:40|85624.5|85599.5|85620.9|85595.9|85625.7|85600.7|85618.8|85593.8|54
1627564130000|2021-07-29 13:08:50|85620|85595|85620.2|85595.2|85620.8|85595.8|85614.6|85589.6|59
1627564140000|2021-07-29 13:09:00|85620.1|85595.1|85632.6|85607.6|85632.6|85607.6|85618.4|85593.4|50
1627564150000|2021-07-29 13:09:10|85632.8|85607.8|85645|85620|85646.9|85621.9|85631.5|85606.5|52
1627564160000|2021-07-29 13:09:20|85644.8|85619.8|85643.1|85618.1|85647.4|85622.4|85643.1|85618.1|36
1627564170000|2021-07-29 13:09:30|85643.4|85618.4|85643|85618|85655.5|85621.2|85642.3|85605.5|32
1627564180000|2021-07-29 13:09:40|85643.2|85618.2|85650.7|85625.7|85650.8|85625.8|85642.8|85617.8|38
1627564190000|2021-07-29 13:09:50|85650.8|85625.8|85650.2|85625.2|85651.2|85626.2|85646.1|85621.1|52
1627564200000|2021-07-29 13:10:00|85650.4|85625.4|85659.2|85634.2|85663.6|85638.6|85648|85623|56
1627564210000|2021-07-29 13:10:10|85660.8|85635.8|85661.3|85636.3|85675.6|85638.8|85657.6|85625.6|54
1627564220000|2021-07-29 13:10:20|85660.8|85635.8|85660.5|85635.5|85661.4|85636.4|85658.9|85633.9|51
1627564230000|2021-07-29 13:10:30|85660.4|85635.4|85660.4|85635.4|85661.2|85636.2|85659.5|85634.5|33
1627564240000|2021-07-29 13:10:40|85660.5|85635.5|85665.6|85640.6|85665.6|85640.6|85660.5|85635.5|48
1627564250000|2021-07-29 13:10:50|85665.9|85640.9|85679.9|85654.9|85680.6|85655.6|85665.5|85640.5|61
1627564260000|2021-07-29 13:11:00|85679.3|85654.3|85682.8|85657.8|85683.7|85658.7|85678.9|85653.9|52
1627564270000|2021-07-29 13:11:10|85683.1|85658.1|85684.4|85659.4|85688.4|85663.4|85682.7|85657.7|60
1627564280000|2021-07-29 13:11:20|85684.6|85659.6|85678.6|85653.6|85686.4|85661.4|85678.3|85653.3|50
1627564290000|2021-07-29 13:11:30|85678.7|85653.7|85672|85647|85679.6|85654.6|85672|85647|46
1627564300000|2021-07-29 13:11:40|85670.5|85645.5|85664.2|85639.2|85670.5|85645.5|85663.9|85638.9|44
1627564310000|2021-07-29 13:11:50|85663.9|85638.9|85665.8|85640.8|85665.9|85640.9|85661.2|85636.2|51
1627564320000|2021-07-29 13:12:00|85665.7|85640.7|85645.7|85620.7|85665.7|85640.7|85644.3|85619.3|43
1627564330000|2021-07-29 13:12:10|85646|85621|85651.9|85626.9|85653.9|85628.9|85645.7|85620.7|41
1627564340000|2021-07-29 13:12:20|85651.7|85626.7|85651.3|85626.3|85652|85627|85650|85625|37
1627564350000|2021-07-29 13:12:30|85651.4|85626.4|85650.1|85625.1|85652.9|85627.9|85650|85625|42
1627564360000|2021-07-29 13:12:40|85649.6|85624.6|85649.6|85624.6|85650.9|85625.9|85647.8|85622.8|43
1627564370000|2021-07-29 13:12:50|85651.9|85626.9|85658.2|85633.2|85658.5|85633.5|85651.9|85626.9|36
1627564380000|2021-07-29 13:13:00|85658.4|85633.4|85649.1|85624.1|85658.4|85633.4|85647.3|85622.3|46
1627564390000|2021-07-29 13:13:10|85649|85624|85642.9|85617.9|85655.9|85624|85642.7|85605.3|43
1627564400000|2021-07-29 13:13:20|85643|85618|85643.9|85618.9|85644.3|85619.3|85641.1|85616.1|36
1627564410000|2021-07-29 13:13:30|85644.3|85619.3|85640.5|85615.5|85644.3|85619.3|85639.3|85614.3|36
1627564420000|2021-07-29 13:13:40|85640.3|85615.3|85636|85611|85640.5|85615.5|85633.9|85608.9|40
1627564430000|2021-07-29 13:13:50|85636.3|85611.3|85638.8|85613.8|85640.1|85615.1|85636|85611|41
1627564440000|2021-07-29 13:14:00|85638.7|85613.7|85646.4|85596.4|85646.7|85619.5|85625.9|85588.6|51
1627564450000|2021-07-29 13:14:10|85646.1|85596.1|85624.5|85599.5|85647.1|85607.2|85623.7|85587.3|52
1627564460000|2021-07-29 13:14:20|85623.9|85598.9|85612.7|85587.7|85624.5|85599.5|85609.5|85584.5|46
1627564470000|2021-07-29 13:14:30|85612.2|85587.2|85618.3|85593.3|85618.8|85593.8|85612.2|85587.2|46
1627564480000|2021-07-29 13:14:40|85618.2|85593.2|85614.7|85589.7|85620.9|85595.9|85613.4|85588.4|45
1627564490000|2021-07-29 13:14:50|85614.3|85589.3|85617.5|85592.5|85618.1|85593.1|85613.6|85588.6|46
1627564500000|2021-07-29 13:15:00|85617.7|85592.7|85632.2|85607.2|85633.2|85608.2|85617.3|85592.3|59
1627564510000|2021-07-29 13:15:10|85631.7|85606.7|85631|85606|85632.5|85607.5|85630.4|85605.4|30
1627564520000|2021-07-29 13:15:20|85631.9|85606.9|85633.7|85608.7|85634|85609|85631.3|85606.3|30
1627564530000|2021-07-29 13:15:30|85633.5|85608.5|85640.1|85615.1|85640.1|85615.1|85633.2|85608.2|39
1627564540000|2021-07-29 13:15:40|85640|85615|85639.2|85614.2|85641.4|85616.4|85639.2|85614.2|49
1627564550000|2021-07-29 13:15:50|85639.8|85614.8|85644.5|85619.5|85646.1|85621.1|85638.9|85613.9|48
1627564560000|2021-07-29 13:16:00|85644.4|85619.4|85641.7|85616.7|85645.1|85620.1|85640.4|85615.4|53
1627564570000|2021-07-29 13:16:10|85641.5|85616.5|85640.8|85615.8|85643.6|85618.6|85640.5|85615.5|40
1627564580000|2021-07-29 13:16:20|85640.6|85615.6|85629.5|85604.5|85640.6|85615.6|85626.7|85601.7|57
1627564590000|2021-07-29 13:16:30|85629.2|85604.2|85620.1|85595.1|85629.2|85604.2|85618.6|85593.6|47
1627564600000|2021-07-29 13:16:40|85620|85595|85615.9|85590.9|85620.6|85595.6|85615.2|85590.2|32
1627564610000|2021-07-29 13:16:50|85617.6|85592.6|85615.2|85590.2|85617.6|85592.6|85612.9|85587.9|45
1627564620000|2021-07-29 13:17:00|85614.4|85589.4|85593.3|85568.3|85616.2|85591.2|85592.8|85567.8|52
1627564630000|2021-07-29 13:17:10|85592.9|85567.9|85588.2|85563.2|85593.5|85568.5|85588|85563|38
1627564640000|2021-07-29 13:17:20|85589.1|85564.1|85588.9|85563.9|85591|85566|85588.6|85563.6|36
1627564650000|2021-07-29 13:17:30|85589.1|85564.1|85597.6|85572.6|85597.6|85572.6|85587.9|85562.9|47
1627564660000|2021-07-29 13:17:40|85595.5|85570.5|85599.2|85574.2|85602.4|85577.4|85593|85568|56
1627564670000|2021-07-29 13:17:50|85599.5|85574.5|85600.3|85575.3|85600.7|85575.7|85597.1|85572.1|54
1627564680000|2021-07-29 13:18:00|85599.9|85574.9|85606.1|85581.1|85606.7|85581.7|85598.5|85573.5|50
1627564690000|2021-07-29 13:18:10|85606.3|85581.3|85606.4|85581.4|85607.5|85582.5|85605|85580|36
1627564700000|2021-07-29 13:18:20|85606.7|85581.7|85604.5|85579.5|85607.1|85582.1|85603.1|85578.1|29
1627564710000|2021-07-29 13:18:30|85604.3|85579.3|85605|85580|85608|85583|85602.6|85577.6|51
1627564720000|2021-07-29 13:18:40|85604.9|85579.9|85597.8|85572.8|85605.7|85580.7|85597.6|85572.6|48
1627564730000|2021-07-29 13:18:50|85598.4|85573.4|85597.2|85572.2|85611.5|85574.5|85594.6|85556.8|42
1627564740000|2021-07-29 13:19:00|85597|85572|85598.8|85573.8|85601.8|85576.8|85595.6|85570.6|50
1627564750000|2021-07-29 13:19:10|85598.9|85573.9|85596.4|85571.4|85600.5|85575.5|85595.2|85570.2|34
1627564760000|2021-07-29 13:19:20|85597.3|85572.3|85598.4|85573.4|85599.4|85574.4|85597.3|85572.3|43
1627564770000|2021-07-29 13:19:30|85598.5|85573.5|85599.1|85574.1|85599.5|85574.5|85597|85572|38
1627564780000|2021-07-29 13:19:40|85598.8|85573.8|85594.6|85569.6|85599|85574|85594|85569|52
1627564790000|2021-07-29 13:19:50|85594.7|85569.7|85598.5|85573.5|85602.6|85577.6|85593|85568|49
1627564800000|2021-07-29 13:20:00|85598.6|85573.6|85596.8|85571.8|85598.6|85573.6|85594.3|85569.3|55
1627564810000|2021-07-29 13:20:10|85597.3|85572.3|85599.6|85574.6|85602.2|85577.2|85597|85572|49
1627564820000|2021-07-29 13:20:20|85599.5|85574.5|85599.4|85574.4|85599.5|85574.5|85597.7|85572.7|41
1627564830000|2021-07-29 13:20:30|85599.1|85574.1|85600.6|85575.6|85603.5|85578.5|85599.1|85574.1|45
1627564840000|2021-07-29 13:20:40|85600|85575|85600.6|85575.6|85600.7|85575.7|85599.4|85574.4|34
1627564850000|2021-07-29 13:20:50|85600.3|85575.3|85599.9|85574.9|85604.8|85579.8|85599.4|85574.4|38
1627564860000|2021-07-29 13:21:00|85600.1|85575.1|85596.7|85571.7|85600.6|85575.6|85596.7|85571.7|32
1627564870000|2021-07-29 13:21:10|85596.5|85571.5|85600|85575|85600.2|85575.2|85596.3|85571.3|28
1627564880000|2021-07-29 13:21:20|85599.9|85574.9|85602.7|85577.7|85602.9|85577.9|85599.9|85574.9|26
1627564890000|2021-07-29 13:21:30|85602.9|85577.9|85602|85577|85602.9|85577.9|85601.2|85576.2|22
1627564900000|2021-07-29 13:21:40|85602.2|85577.2|85603.7|85578.7|85603.7|85578.7|85602.2|85577.2|24
1627564910000|2021-07-29 13:21:50|85603.3|85578.3|85602.1|85577.1|85603.8|85578.8|85598.3|85573.3|46
1627564920000|2021-07-29 13:22:00|85601.7|85576.7|85601.4|85576.4|85602.1|85577.1|85601.4|85576.4|33
1627564930000|2021-07-29 13:22:10|85601.5|85576.5|85594.4|85569.4|85601.9|85576.9|85594.4|85569.4|28
1627564940000|2021-07-29 13:22:20|85594.5|85569.5|85594.7|85569.7|85595.3|85570.3|85593.3|85568.3|49
1627564950000|2021-07-29 13:22:30|85594.8|85569.8|85606|85581|85606|85581|85594.4|85569.4|43
1627564960000|2021-07-29 13:22:40|85606.1|85581.1|85606|85581|85607|85582|85605.5|85580.5|41
1627564970000|2021-07-29 13:22:50|85605.9|85580.9|85610|85585|85615|85590|85603.5|85578.5|61
1627564980000|2021-07-29 13:23:00|85610.1|85585.1|85605.9|85580.9|85610.8|85585.8|85605.4|85580.4|55
1627564990000|2021-07-29 13:23:10|85606.1|85581.1|85603.8|85578.8|85611.1|85586.1|85603.8|85578.8|49
1627565000000|2021-07-29 13:23:20|85602.3|85577.3|85601.5|85576.5|85602.4|85577.4|85601|85576|43
1627565010000|2021-07-29 13:23:30|85601|85576|85603.8|85578.8|85605.1|85580.1|85601|85576|56
1627565020000|2021-07-29 13:23:40|85603.9|85578.9|85608.9|85583.9|85609|85584|85602.5|85577.5|52
1627565030000|2021-07-29 13:23:50|85609|85584|85621|85596|85623.5|85598.5|85608.6|85573.5|53
1627565040000|2021-07-29 13:24:00|85620.9|85595.9|85623.4|85598.4|85623.5|85598.5|85618.9|85593.9|55
1627565050000|2021-07-29 13:24:10|85623.3|85598.3|85625.9|85600.9|85632.7|85607.7|85623.3|85598.3|51
1627565060000|2021-07-29 13:24:20|85625.2|85600.2|85623.8|85598.8|85625.2|85600.2|85621|85596|63
1627565070000|2021-07-29 13:24:30|85624.1|85599.1|85639.6|85614.6|85641.8|85616.8|85623.5|85598.5|54
1627565080000|2021-07-29 13:24:40|85639.4|85614.4|85639.2|85614.2|85639.4|85614.4|85637|85612|48
1627565090000|2021-07-29 13:24:50|85639.1|85614.1|85640.6|85615.6|85642.1|85617.1|85638|85613|52
1627565100000|2021-07-29 13:25:00|85639.5|85614.5|85639.5|85614.5|85642.2|85617.2|85638.7|85613.7|56
1627565110000|2021-07-29 13:25:10|85637.7|85612.7|85640|85615|85640.5|85615.5|85636.1|85611.1|49
1627565120000|2021-07-29 13:25:20|85639.6|85614.6|85638.8|85613.8|85640.1|85615.1|85638.1|85613.1|55
1627565130000|2021-07-29 13:25:30|85638.9|85613.9|85642.8|85617.8|85646.3|85621.3|85638.9|85613.9|63
1627565140000|2021-07-29 13:25:40|85642.7|85617.7|85646|85621|85646.6|85621.6|85642.7|85617.7|46
1627565150000|2021-07-29 13:25:50|85645.9|85620.9|85647.5|85622.5|85649.4|85624.4|85645.1|85620.1|51
1627565160000|2021-07-29 13:26:00|85647.3|85622.3|85643.1|85618.1|85647.7|85622.7|85643.1|85618.1|42
1627565170000|2021-07-29 13:26:10|85642.3|85617.3|85647|85622|85647.4|85622.4|85641.7|85616.7|49
1627565180000|2021-07-29 13:26:20|85646.6|85621.6|85644.3|85619.3|85646.8|85621.8|85643.8|85618.8|51
1627565190000|2021-07-29 13:26:30|85643.9|85618.9|85644.8|85619.8|85645.3|85620.3|85643|85618|33
1627565200000|2021-07-29 13:26:40|85645|85620|85640.9|85615.9|85646.7|85621.7|85640.9|85615.9|42
1627565210000|2021-07-29 13:26:50|85641.2|85616.2|85644|85619|85644.5|85619.5|85640.4|85615.4|44
1627565220000|2021-07-29 13:27:00|85644.3|85619.3|85644.1|85619.1|85644.8|85619.8|85640.2|85615.2|38
1627565230000|2021-07-29 13:27:10|85643.7|85618.7|85641.5|85616.5|85644.5|85619.5|85641.5|85616.5|29
1627565240000|2021-07-29 13:27:20|85641.7|85616.7|85644.1|85619.1|85644.5|85619.5|85641.7|85616.7|28
1627565250000|2021-07-29 13:27:30|85643.8|85618.8|85644.2|85619.2|85645.8|85620.8|85640|85615|28
1627565260000|2021-07-29 13:27:40|85644.1|85619.1|85643.1|85618.1|85644.2|85619.2|85640.2|85615.2|29
1627565270000|2021-07-29 13:27:50|85642.6|85617.6|85640.8|85615.8|85643.9|85618.9|85639.8|85614.8|32
1627565280000|2021-07-29 13:28:00|85641.9|85616.9|85644.8|85619.8|85656.8|85620.4|85641.9|85606.7|33
1627565290000|2021-07-29 13:28:10|85644.7|85619.7|85644.3|85619.3|85645.5|85620.5|85643.9|85618.9|28
1627565300000|2021-07-29 13:28:20|85644|85619|85646.3|85621.3|85647.6|85622.6|85642.6|85617.6|34
1627565310000|2021-07-29 13:28:30|85645.4|85620.4|85645.8|85620.8|85647.1|85622.1|85645.1|85620.1|29
1627565320000|2021-07-29 13:28:40|85645.4|85620.4|85645.9|85620.9|85647.4|85622.4|85645.3|85620.3|31
1627565330000|2021-07-29 13:28:50|85645.3|85620.3|85644.1|85619.1|85646.1|85621.1|85644|85619|23
1627565340000|2021-07-29 13:29:00|85644.5|85619.5|85644.2|85619.2|85645.6|85620.6|85643.6|85618.6|26
1627565350000|2021-07-29 13:29:10|85643.7|85618.7|85643.9|85618.9|85644.7|85619.7|85643.3|85618.3|29
1627565360000|2021-07-29 13:29:20|85643.3|85618.3|85644.5|85619.5|85644.6|85619.6|85643.2|85618.2|34
1627565370000|2021-07-29 13:29:30|85645|85620|85644.5|85619.5|85646.3|85621.3|85643.9|85618.9|23
1627565380000|2021-07-29 13:29:40|85644.7|85619.7|85647.5|85622.5|85649|85624|85644.5|85619.5|23
1627565390000|2021-07-29 13:29:50|85647.6|85622.6|85649.2|85624.2|85649.6|85624.6|85646.5|85621.5|30
1627565400000|2021-07-29 13:30:00|85650|85625|85645.6|85620.6|85650.4|85625.4|85644.7|85619.7|36
1627565410000|2021-07-29 13:30:10|85645.5|85620.5|85651.2|85626.2|85652.4|85627.4|85642.6|85617.6|35
1627565420000|2021-07-29 13:30:20|85649.9|85624.9|85639.2|85614.2|85654.3|85624.9|85638.6|85604.3|37
1627565430000|2021-07-29 13:30:30|85639.3|85614.3|85639.8|85614.8|85639.9|85614.9|85636.7|85611.7|35
1627565440000|2021-07-29 13:30:40|85639.6|85614.6|85638.3|85613.3|85639.6|85614.6|85637.2|85612.2|33
1627565450000|2021-07-29 13:30:50|85638.6|85613.6|85634.6|85609.6|85638.6|85613.6|85634.3|85609.3|33
1627565460000|2021-07-29 13:31:00|85634.5|85609.5|85638|85613|85639.8|85614.8|85634|85609|37
1627565470000|2021-07-29 13:31:10|85637.2|85612.2|85637.4|85612.4|85639.5|85614.5|85636.4|85611.4|35
1627565480000|2021-07-29 13:31:20|85637.2|85612.2|85632.6|85607.6|85637.3|85612.3|85630.5|85605.5|33
1627565490000|2021-07-29 13:31:30|85631.9|85606.9|85628.4|85603.4|85632.9|85607.9|85628.3|85603.3|33
1627565500000|2021-07-29 13:31:40|85628|85603|85614.6|85589.6|85632.6|85607.6|85614.6|85589.6|39
1627565510000|2021-07-29 13:31:50|85612.4|85587.4|85616.1|85591.1|85619.2|85594.2|85606|85581|35
1627565520000|2021-07-29 13:32:00|85615.6|85590.6|85616.6|85591.6|85628.5|85592.6|85614.3|85577.1|37
1627565530000|2021-07-29 13:32:10|85616.7|85591.7|85618.8|85593.8|85623.9|85598.9|85615.5|85590.5|28
1627565540000|2021-07-29 13:32:20|85619.2|85594.2|85615.6|85590.6|85620.1|85595.1|85614.9|85589.9|37
1627565550000|2021-07-29 13:32:30|85616|85591|85615.8|85590.8|85617.6|85592.6|85615.3|85590.3|35
1627565560000|2021-07-29 13:32:40|85615.9|85590.9|85619.3|85594.3|85619.7|85594.7|85615.6|85590.6|31
1627565570000|2021-07-29 13:32:50|85619.4|85594.4|85619.8|85594.8|85620.5|85595.5|85619.3|85594.3|25
1627565580000|2021-07-29 13:33:00|85620|85595|85627.6|85602.6|85628.6|85603.6|85620|85595|41
1627565590000|2021-07-29 13:33:10|85628.2|85603.2|85630|85605|85630.8|85605.8|85624.9|85599.9|36
1627565600000|2021-07-29 13:33:20|85630.6|85605.6|85632.8|85607.8|85634.8|85609.8|85630.3|85605.3|36
1627565610000|2021-07-29 13:33:30|85631.5|85606.5|85632.9|85607.9|85633.3|85608.3|85630.1|85605.1|39
1627565620000|2021-07-29 13:33:40|85632.3|85607.3|85635.2|85610.2|85635.2|85610.2|85630.7|85605.7|39
1627565630000|2021-07-29 13:33:50|85635.9|85610.9|85649|85624|85649.2|85624.2|85635.9|85610.9|34
1627565640000|2021-07-29 13:34:00|85649.1|85624.1|85660.5|85635.5|85660.9|85635.9|85647.1|85622.1|37
1627565650000|2021-07-29 13:34:10|85659.6|85634.6|85663.5|85638.5|85664|85639|85658.9|85633.9|39
1627565660000|2021-07-29 13:34:20|85664.4|85639.4|85663.3|85638.3|85665|85640|85661.2|85636.2|33
1627565670000|2021-07-29 13:34:30|85659.3|85634.3|85651.5|85626.5|85659.5|85634.5|85651.2|85626.2|36
1627565680000|2021-07-29 13:34:40|85651.4|85626.4|85650.3|85625.3|85652.9|85627.9|85650.3|85625.3|29
1627565690000|2021-07-29 13:34:50|85651|85626|85646.6|85621.6|85651|85626|85646.5|85621.5|28
1627565700000|2021-07-29 13:35:00|85646.8|85621.8|85643.6|85618.6|85651.1|85626.1|85643.6|85618.6|36
1627565710000|2021-07-29 13:35:10|85642.4|85617.4|85642.1|85617.1|85647.2|85622.2|85641.5|85616.5|32
1627565720000|2021-07-29 13:35:20|85641.6|85616.6|85638.1|85613.1|85642.9|85617.9|85637.4|85612.4|33
1627565730000|2021-07-29 13:35:30|85638.2|85613.2|85644.9|85619.9|85646.9|85621.9|85636.2|85611.2|38
1627565740000|2021-07-29 13:35:40|85645.4|85620.4|85645.3|85620.3|85647.5|85622.5|85644.8|85619.8|29
1627565750000|2021-07-29 13:35:50|85645.4|85620.4|85647.7|85622.7|85647.8|85622.8|85641.6|85616.6|32
1627565760000|2021-07-29 13:36:00|85647.3|85622.3|85647.9|85622.9|85648|85623|85644.7|85619.7|32
1627565770000|2021-07-29 13:36:10|85648|85623|85642|85617|85648|85623|85635.7|85610.7|35
1627565780000|2021-07-29 13:36:20|85642.2|85617.2|85643|85618|85644.2|85619.2|85641.3|85616.3|26
1627565790000|2021-07-29 13:36:30|85643.1|85618.1|85642.8|85617.8|85643.4|85618.4|85642.4|85617.4|25
1627565800000|2021-07-29 13:36:40|85643.4|85618.4|85644.9|85619.9|85645|85620|85641.4|85616.4|33
1627565810000|2021-07-29 13:36:50|85644.8|85619.8|85657.6|85632.6|85659|85634|85644.8|85619.8|37
1627565820000|2021-07-29 13:37:00|85657.8|85632.8|85652.4|85627.4|85657.8|85632.8|85649.7|85624.7|42
1627565830000|2021-07-29 13:37:10|85652.6|85627.6|85647.4|85622.4|85653|85628|85645.9|85620.9|35
1627565840000|2021-07-29 13:37:20|85647.7|85622.7|85647.7|85622.7|85648|85623|85646.9|85621.9|30
1627565850000|2021-07-29 13:37:30|85647.4|85622.4|85639.9|85614.9|85647.8|85622.8|85638.7|85613.7|29
1627565860000|2021-07-29 13:37:40|85639.6|85614.6|85637.7|85612.7|85639.8|85614.8|85635.1|85610.1|21
1627565870000|2021-07-29 13:37:50|85637.6|85612.6|85630.5|85605.5|85638.8|85613.8|85630.5|85605.5|35
1627565880000|2021-07-29 13:38:00|85630.6|85605.6|85638.2|85613.2|85638.2|85613.2|85630.1|85605.1|35
1627565890000|2021-07-29 13:38:10|85639|85614|85642.8|85617.8|85643.2|85618.2|85638|85613|35
1627565900000|2021-07-29 13:38:20|85642.6|85617.6|85645.1|85620.1|85649.7|85624.7|85642.6|85617.6|38
1627565910000|2021-07-29 13:38:30|85645|85620|85644.7|85619.7|85646.7|85621.7|85643|85618|39
1627565920000|2021-07-29 13:38:40|85645.1|85620.1|85648.9|85623.9|85650|85625|85644.9|85619.9|31
1627565930000|2021-07-29 13:38:50|85648.8|85623.8|85644.5|85619.5|85648.9|85623.9|85643.8|85618.8|27
1627565940000|2021-07-29 13:39:00|85642.6|85617.6|85641|85616|85643.7|85618.7|85640.7|85615.7|30
1627565950000|2021-07-29 13:39:10|85640.5|85615.5|85640.9|85615.9|85641.8|85616.8|85639.5|85614.5|37
1627565960000|2021-07-29 13:39:20|85641.1|85616.1|85641.9|85616.9|85641.9|85616.9|85640.3|85615.3|26
1627565970000|2021-07-29 13:39:30|85641.8|85616.8|85640|85615|85641.8|85616.8|85639.7|85614.7|26
1627565980000|2021-07-29 13:39:40|85639.6|85614.6|85642|85617|85645.2|85620.2|85638.2|85613.2|31
1627565990000|2021-07-29 13:39:50|85643.1|85618.1|85644.5|85619.5|85645.8|85620.8|85643|85618|30
1627566000000|2021-07-29 13:40:00|85644.6|85619.6|85639.8|85614.8|85644.8|85619.8|85639.8|85614.8|30
1627566010000|2021-07-29 13:40:10|85640.8|85615.8|85638.6|85613.6|85640.8|85615.8|85637.6|85612.6|29
1627566020000|2021-07-29 13:40:20|85637.8|85612.8|85636.4|85611.4|85638.7|85613.7|85635.5|85610.5|29
1627566030000|2021-07-29 13:40:30|85636.9|85611.9|85634.4|85609.4|85636.9|85611.9|85631.5|85606.5|39
1627566040000|2021-07-29 13:40:40|85634.7|85609.7|85634.1|85609.1|85635.9|85610.9|85633.9|85608.9|27
1627566050000|2021-07-29 13:40:50|85634.2|85609.2|85633.8|85608.8|85634.9|85609.9|85633.4|85608.4|20
1627566060000|2021-07-29 13:41:00|85634|85609|85633|85608|85636.4|85611.4|85633|85608|24
1627566070000|2021-07-29 13:41:10|85633.5|85608.5|85633.9|85608.9|85636.1|85611.1|85633.4|85608.4|24
1627566080000|2021-07-29 13:41:20|85634|85609|85636.7|85611.7|85636.7|85611.7|85633.9|85608.9|34
1627566090000|2021-07-29 13:41:30|85636.8|85611.8|85643.8|85618.8|85644.1|85619.1|85636|85611|37
1627566100000|2021-07-29 13:41:40|85644.5|85619.5|85642.8|85617.8|85644.8|85619.8|85640.9|85615.9|32
1627566110000|2021-07-29 13:41:50|85642.7|85617.7|85650.4|85625.4|85653.5|85628.5|85642.6|85617.6|35
1627566120000|2021-07-29 13:42:00|85649.7|85624.7|85638.9|85613.9|85649.7|85624.7|85638.1|85613.1|37
1627566130000|2021-07-29 13:42:10|85638.2|85613.2|85637.3|85612.3|85639.9|85614.9|85637.3|85612.3|29
1627566140000|2021-07-29 13:42:20|85637.5|85612.5|85636|85611|85637.8|85612.8|85636|85611|24
1627566150000|2021-07-29 13:42:30|85635.9|85610.9|85624.4|85599.4|85636.8|85611.8|85624.3|85599.3|41
1627566160000|2021-07-29 13:42:40|85624.6|85599.6|85620.6|85595.6|85624.6|85599.6|85618.5|85593.5|41
1627566170000|2021-07-29 13:42:50|85620.8|85595.8|85622.2|85597.2|85622.4|85597.4|85619.1|85594.1|30
1627566180000|2021-07-29 13:43:00|85622.1|85597.1|85625|85600|85627|85602|85622.1|85597.1|29
1627566190000|2021-07-29 13:43:10|85625.1|85600.1|85618.3|85593.3|85625.1|85600.1|85618.3|85593.3|38
1627566200000|2021-07-29 13:43:20|85618.4|85593.4|85621.9|85596.9|85624.9|85599.9|85618.4|85593.4|30
1627566210000|2021-07-29 13:43:30|85621.4|85596.4|85621.6|85596.6|85622.8|85597.8|85618.7|85593.7|34
1627566220000|2021-07-29 13:43:40|85621.7|85596.7|85622.7|85597.7|85623.8|85598.8|85621.2|85596.2|27
1627566230000|2021-07-29 13:43:50|85622.6|85597.6|85623.1|85598.1|85626.8|85601.8|85622|85597|39
1627566240000|2021-07-29 13:44:00|85622.6|85597.6|85615.7|85590.7|85623.8|85598.8|85615.1|85590.1|38
1627566250000|2021-07-29 13:44:10|85616.1|85591.1|85617.6|85592.6|85617.8|85592.8|85615.3|85590.3|35
1627566260000|2021-07-29 13:44:20|85616.7|85591.7|85616.3|85591.3|85618|85593|85614.8|85589.8|34
1627566270000|2021-07-29 13:44:30|85616.8|85591.8|85615.3|85590.3|85616.8|85591.8|85613|85588|30
1627566280000|2021-07-29 13:44:40|85614.6|85589.6|85613.3|85588.3|85615.2|85590.2|85613.3|85588.3|27
1627566290000|2021-07-29 13:44:50|85615.9|85590.9|85617.8|85592.8|85618.2|85593.2|85614.8|85589.8|32
1627566300000|2021-07-29 13:45:00|85618.4|85593.4|85617.5|85592.5|85619.8|85594.8|85616.6|85591.6|34
1627566310000|2021-07-29 13:45:10|85616.3|85591.3|85620.5|85595.5|85620.5|85595.5|85615.2|85590.2|32
1627566320000|2021-07-29 13:45:20|85620.2|85595.2|85624|85599|85624.3|85599.3|85617.8|85592.8|34
1627566330000|2021-07-29 13:45:30|85624.4|85599.4|85619.1|85594.1|85625.9|85600.9|85618.4|85593.4|37
1627566340000|2021-07-29 13:45:40|85619.8|85594.8|85618.3|85593.3|85620|85595|85617.5|85592.5|29
1627566350000|2021-07-29 13:45:50|85618.1|85593.1|85616.2|85591.2|85618.5|85593.5|85616.2|85591.2|25
1627566360000|2021-07-29 13:46:00|85615.7|85590.7|85616.1|85591.1|85617.3|85592.3|85613.5|85588.5|43
1627566370000|2021-07-29 13:46:10|85616|85591|85616|85591|85616.7|85591.7|85614.4|85589.4|44
1627566380000|2021-07-29 13:46:20|85616.1|85591.1|85613.3|85588.3|85616.3|85591.3|85611|85586|47
1627566390000|2021-07-29 13:46:30|85612.8|85587.8|85613.2|85588.2|85613.6|85588.6|85608.6|85583.6|54
1627566400000|2021-07-29 13:46:40|85613.5|85588.5|85612.4|85587.4|85616.3|85591.3|85611.9|85586.9|31
1627566410000|2021-07-29 13:46:50|85612.6|85587.6|85612.3|85587.3|85615|85590|85611.3|85586.3|40
1627566420000|2021-07-29 13:47:00|85610.8|85585.8|85613.5|85588.5|85616.8|85591.8|85610.8|85585.8|59
1627566430000|2021-07-29 13:47:10|85614.1|85589.1|85612|85587|85615.4|85590.4|85610.8|85585.8|57
1627566440000|2021-07-29 13:47:20|85612.6|85587.6|85611.9|85586.9|85612.6|85587.6|85610.9|85585.9|43
1627566450000|2021-07-29 13:47:30|85612.1|85587.1|85611|85586|85612.3|85587.3|85610.8|85585.8|36
1627566460000|2021-07-29 13:47:40|85611.3|85586.3|85612.3|85587.3|85613.8|85588.8|85610.8|85585.8|34
1627566470000|2021-07-29 13:47:50|85611.4|85586.4|85608.2|85583.2|85613.5|85588.5|85607.9|85582.9|51
1627566480000|2021-07-29 13:48:00|85608.6|85583.6|85610.7|85585.7|85611.6|85586.6|85608.1|85583.1|36
1627566490000|2021-07-29 13:48:10|85611.1|85586.1|85612.6|85587.6|85613.4|85588.4|85604|85579|51
1627566500000|2021-07-29 13:48:20|85610.8|85585.8|85611.2|85586.2|85612.6|85587.6|85606.5|85581.5|54
1627566510000|2021-07-29 13:48:30|85611|85586|85612|85587|85614.8|85589.8|85610.3|85585.3|52
1627566520000|2021-07-29 13:48:40|85611.1|85586.1|85612.4|85587.4|85615.8|85590.8|85611.1|85586.1|50
1627566530000|2021-07-29 13:48:50|85612.1|85587.1|85618.9|85593.9|85619.3|85594.3|85611.1|85586.1|41
1627566540000|2021-07-29 13:49:00|85619|85594|85618.5|85593.5|85619|85594|85617.9|85592.9|30
1627566550000|2021-07-29 13:49:10|85618.4|85593.4|85622|85597|85622.6|85597.6|85617.9|85592.9|37
1627566560000|2021-07-29 13:49:20|85621.9|85596.9|85617.6|85592.6|85622.1|85597.1|85617.2|85592.2|38
1627566570000|2021-07-29 13:49:30|85617.1|85592.1|85613.1|85588.1|85618|85593|85611.9|85586.9|53
1627566580000|2021-07-29 13:49:40|85613|85588|85609.9|85584.9|85613.3|85588.3|85608.5|85583.5|59
1627566590000|2021-07-29 13:49:50|85610.2|85585.2|85611.5|85586.5|85611.8|85586.8|85609.3|85584.3|33
1627566600000|2021-07-29 13:50:00|85611.7|85586.7|85611|85586|85612.6|85587.6|85610.5|85585.5|46
1627566610000|2021-07-29 13:50:10|85610.6|85585.6|85611.1|85586.1|85611.6|85586.6|85609.7|85584.7|40
1627566620000|2021-07-29 13:50:20|85611.4|85586.4|85615.8|85590.8|85615.8|85590.8|85608.2|85583.2|47
1627566630000|2021-07-29 13:50:30|85615.9|85590.9|85608.2|85583.2|85615.9|85590.9|85607.6|85582.6|47
1627566640000|2021-07-29 13:50:40|85608.1|85583.1|85608.8|85583.8|85610.1|85585.1|85606.8|85581.8|42
1627566650000|2021-07-29 13:50:50|85607.9|85582.9|85608.4|85583.4|85610.1|85585.1|85607.1|85582.1|49
1627566660000|2021-07-29 13:51:00|85608.9|85583.9|85609.8|85584.8|85610.5|85585.5|85605.5|85580.5|50
1627566670000|2021-07-29 13:51:10|85610|85585|85609.9|85584.9|85611.3|85586.3|85609.4|85584.4|37
1627566680000|2021-07-29 13:51:20|85609.8|85584.8|85610.1|85585.1|85611.1|85586.1|85608.7|85583.7|47
1627566690000|2021-07-29 13:51:30|85609.9|85584.9|85610.9|85585.9|85611.6|85586.6|85608.6|85583.6|41
1627566700000|2021-07-29 13:51:40|85610.6|85585.6|85609.7|85584.7|85610.8|85585.8|85609.4|85584.4|42
1627566710000|2021-07-29 13:51:50|85610.1|85585.1|85609.7|85584.7|85610.2|85585.2|85608.2|85583.2|47
1627566720000|2021-07-29 13:52:00|85609.6|85584.6|85608.9|85583.9|85610.7|85585.7|85608.6|85583.6|37
1627566730000|2021-07-29 13:52:10|85609.1|85584.1|85606.7|85581.7|85609.1|85584.1|85606.7|85581.7|35
1627566740000|2021-07-29 13:52:20|85606.6|85581.6|85606.2|85581.2|85607.4|85582.4|85604.2|85579.2|47
1627566750000|2021-07-29 13:52:30|85606.3|85581.3|85606.8|85581.8|85609.8|85584.8|85604.8|85579.8|44
1627566760000|2021-07-29 13:52:40|85608.1|85583.1|85611.6|85586.6|85612.3|85587.3|85606.8|85581.8|55
1627566770000|2021-07-29 13:52:50|85611.8|85586.8|85614.1|85589.1|85614.8|85589.8|85609.1|85584.1|51
1627566780000|2021-07-29 13:53:00|85614.6|85589.6|85610.7|85585.7|85614.8|85589.8|85608.9|85583.9|60
1627566790000|2021-07-29 13:53:10|85612.8|85587.8|85612|85587|85613.3|85588.3|85608.5|85583.5|50
1627566800000|2021-07-29 13:53:20|85611.3|85586.3|85609.1|85584.1|85611.9|85586.9|85609|85584|53
1627566810000|2021-07-29 13:53:30|85609.3|85584.3|85612.9|85587.9|85613.9|85588.9|85608|85583|52
1627566820000|2021-07-29 13:53:40|85611.7|85586.7|85620.1|85595.1|85620.5|85595.5|85611.2|85586.2|59
1627566830000|2021-07-29 13:53:50|85619.7|85594.7|85622.1|85597.1|85631.2|85606.2|85619.4|85594.4|75
1627566840000|2021-07-29 13:54:00|85622.3|85597.3|85626.7|85601.7|85627.1|85602.1|85621.5|85596.5|49
1627566850000|2021-07-29 13:54:10|85626.8|85601.8|85646.3|85621.3|85648.5|85623.5|85626.8|85601.8|57
1627566860000|2021-07-29 13:54:20|85646.5|85621.5|85667.8|85642.8|85668.6|85643.6|85646.5|85621.5|55
1627566870000|2021-07-29 13:54:30|85667.3|85642.3|85665.6|85640.6|85668|85643|85664|85639|55
1627566880000|2021-07-29 13:54:40|85665.3|85640.3|85645.9|85620.9|85670.3|85640.7|85645.3|85620.3|61
1627566890000|2021-07-29 13:54:50|85646.8|85621.8|85643.2|85618.2|85646.8|85621.8|85641.1|85616.1|58
1627566900000|2021-07-29 13:55:00|85643.5|85618.5|85644|85619|85645.8|85620.8|85642.2|85617.2|48
1627566910000|2021-07-29 13:55:10|85643.9|85618.9|85644.5|85619.5|85644.8|85619.8|85643.3|85618.3|38
1627566920000|2021-07-29 13:55:20|85644.7|85619.7|85647.9|85622.9|85649.9|85624.9|85644.2|85619.2|50
1627566930000|2021-07-29 13:55:30|85647.3|85622.3|85625.5|85600.5|85647.3|85622.3|85624.7|85599.7|66
1627566940000|2021-07-29 13:55:40|85625.4|85600.4|85612.1|85587.1|85625.4|85600.4|85607.5|85582.5|66
1627566950000|2021-07-29 13:55:50|85612|85587|85613.1|85588.1|85613.7|85588.7|85611.6|85586.6|49
1627566960000|2021-07-29 13:56:00|85613.4|85588.4|85608.2|85583.2|85613.6|85588.6|85608.2|85583.2|45
1627566970000|2021-07-29 13:56:10|85608.3|85583.3|85620.2|85595.2|85622.7|85597.7|85607.8|85582.8|58
1627566980000|2021-07-29 13:56:20|85620.3|85595.3|85619.2|85594.2|85620.3|85595.3|85612.5|85587.5|65
1627566990000|2021-07-29 13:56:30|85618.3|85593.3|85616.2|85591.2|85619.8|85594.8|85615.6|85590.6|51
1627567000000|2021-07-29 13:56:40|85615.8|85590.8|85630.3|85605.3|85630.3|85605.3|85615.6|85590.6|57
1627567010000|2021-07-29 13:56:50|85631.6|85606.6|85631.7|85606.7|85640.1|85615.1|85631|85606|65
1627567020000|2021-07-29 13:57:00|85632.6|85607.6|85635.3|85610.3|85637|85612|85629.1|85604.1|55
1627567030000|2021-07-29 13:57:10|85635.4|85610.4|85633.4|85608.4|85637.8|85612.8|85633|85608|58
1627567040000|2021-07-29 13:57:20|85633.5|85608.5|85634.2|85609.2|85636.6|85611.6|85630.8|85605.8|55
1627567050000|2021-07-29 13:57:30|85634.4|85609.4|85630.5|85605.5|85637.2|85612.2|85630.5|85605.5|52
1627567060000|2021-07-29 13:57:40|85631.2|85606.2|85635.1|85610.1|85635.1|85610.1|85630.4|85605.4|49
1627567070000|2021-07-29 13:57:50|85634.8|85609.8|85639|85614|85639.3|85614.3|85633.4|85608.4|55
1627567080000|2021-07-29 13:58:00|85639.4|85614.4|85639.7|85614.7|85643.3|85618.3|85637.4|85612.4|59
1627567090000|2021-07-29 13:58:10|85639.3|85614.3|85636.5|85611.5|85640.8|85615.8|85636.5|85611.5|57
1627567100000|2021-07-29 13:58:20|85637.2|85612.2|85633.4|85608.4|85639|85614|85632.8|85607.8|45
1627567110000|2021-07-29 13:58:30|85633.5|85608.5|85633.6|85608.6|85634.2|85609.2|85632.5|85607.5|50
1627567120000|2021-07-29 13:58:40|85633.9|85608.9|85635.1|85610.1|85635.4|85610.4|85633|85608|32
1627567130000|2021-07-29 13:58:50|85635|85610|85632.7|85607.7|85643.2|85618.2|85631.4|85606.4|46
1627567140000|2021-07-29 13:59:00|85632.5|85607.5|85633.4|85608.4|85633.6|85608.6|85628.2|85603.2|60
1627567150000|2021-07-29 13:59:10|85633.3|85608.3|85632.4|85607.4|85634.4|85609.4|85632.4|85607.4|42
1627567160000|2021-07-29 13:59:20|85632.7|85607.7|85622.9|85597.9|85633.8|85608.8|85621.7|85596.7|39
1627567170000|2021-07-29 13:59:30|85623.6|85598.6|85624.7|85599.7|85625.6|85600.6|85622.1|85597.1|58
1627567180000|2021-07-29 13:59:40|85624.3|85599.3|85631.4|85606.4|85636|85611|85621.6|85596.6|59
1627567190000|2021-07-29 13:59:50|85631.3|85606.3|85629.1|85604.1|85644.5|85606.3|85627|85591.2|55
1627567200000|2021-07-29 14:00:00|85628.9|85603.9|85626|85601|85640.3|85603.9|85623|85583.8|72
1627567210000|2021-07-29 14:00:10|85626.3|85601.3|85630.9|85605.9|85631.1|85606.1|85626.3|85601.3|53
1627567220000|2021-07-29 14:00:20|85631|85606|85628.6|85603.6|85631.5|85606.5|85626.5|85601.5|50
1627567230000|2021-07-29 14:00:30|85628.4|85603.4|85638.8|85613.8|85639.8|85614.8|85625.8|85600.8|59
1627567240000|2021-07-29 14:00:40|85639.6|85614.6|85633|85608|85639.6|85614.6|85633|85608|57
1627567250000|2021-07-29 14:00:50|85633.6|85608.6|85632.5|85607.5|85634.8|85609.8|85626.7|85601.7|61
1627567260000|2021-07-29 14:01:00|85632.9|85607.9|85642.9|85617.9|85642.9|85617.9|85632.9|85607.9|57
1627567270000|2021-07-29 14:01:10|85642.8|85617.8|85640.4|85615.4|85643.4|85618.4|85640.4|85615.4|42
1627567280000|2021-07-29 14:01:20|85640.8|85615.8|85649|85624|85649.1|85624.1|85640.8|85615.8|39
1627567290000|2021-07-29 14:01:30|85648.1|85623.1|85640.8|85615.8|85648.1|85623.1|85639.7|85614.7|44
1627567300000|2021-07-29 14:01:40|85640.7|85615.7|85651.8|85626.8|85651.8|85626.8|85640.4|85615.4|37
1627567310000|2021-07-29 14:01:50|85651.5|85626.5|85650.1|85625.1|85657.6|85632.6|85649.8|85624.8|55
1627567320000|2021-07-29 14:02:00|85650.3|85625.3|85643.2|85618.2|85657.4|85625.5|85642.7|85607.4|57
1627567330000|2021-07-29 14:02:10|85644.1|85619.1|85629.2|85604.2|85646.1|85621.1|85627.9|85602.9|56
1627567340000|2021-07-29 14:02:20|85627.3|85602.3|85623|85598|85627.8|85602.8|85622.3|85597.3|64
1627567350000|2021-07-29 14:02:30|85623.4|85598.4|85636.2|85611.2|85637.3|85612.3|85621.1|85596.1|62
1627567360000|2021-07-29 14:02:40|85635.8|85610.8|85629.5|85604.5|85635.8|85610.8|85628.8|85603.8|60
1627567370000|2021-07-29 14:02:50|85628.4|85603.4|85632.8|85607.8|85639.6|85614.6|85626.1|85601.1|69
1627567380000|2021-07-29 14:03:00|85632.9|85607.9|85629.3|85604.3|85633.6|85608.6|85627.8|85602.8|57
1627567390000|2021-07-29 14:03:10|85628.2|85603.2|85630.1|85605.1|85630.1|85605.1|85627.2|85602.2|50
1627567400000|2021-07-29 14:03:20|85629.9|85604.9|85637.2|85612.2|85637.7|85612.7|85629.9|85604.9|55
1627567410000|2021-07-29 14:03:30|85639.5|85614.5|85644.9|85619.9|85645.9|85620.9|85639.5|85614.5|61
1627567420000|2021-07-29 14:03:40|85645.9|85620.9|85648.2|85623.2|85648.4|85623.4|85643.2|85618.2|53
1627567430000|2021-07-29 14:03:50|85647.6|85622.6|85645|85620|85648|85623|85643.5|85618.5|51
1627567440000|2021-07-29 14:04:00|85645.4|85620.4|85654.6|85629.6|85657.8|85629.6|85642.2|85607.8|70
1627567450000|2021-07-29 14:04:10|85654.5|85629.5|85652.1|85627.1|85658.6|85633.6|85650.8|85625.8|63
1627567460000|2021-07-29 14:04:20|85651.5|85626.5|85647.1|85622.1|85651.5|85626.5|85643.2|85618.2|64
1627567470000|2021-07-29 14:04:30|85647.2|85622.2|85662|85637|85662|85637|85641.6|85616.6|54
1627567480000|2021-07-29 14:04:40|85661.9|85636.9|85660.4|85635.4|85662.5|85637.5|85657.7|85632.7|57
1627567490000|2021-07-29 14:04:50|85660.3|85635.3|85657.2|85632.2|85660.6|85635.6|85656.5|85631.5|46
1627567500000|2021-07-29 14:05:00|85658.1|85633.1|85655.4|85630.4|85658.7|85633.7|85651.8|85626.8|51
1627567510000|2021-07-29 14:05:10|85655.6|85630.6|85660.5|85635.5|85661.6|85636.6|85654.4|85629.4|54
1627567520000|2021-07-29 14:05:20|85658|85633|85661|85636|85661.8|85636.8|85657.1|85632.1|59
1627567530000|2021-07-29 14:05:30|85660.4|85635.4|85663|85638|85665.3|85640.3|85659.6|85634.6|53
1627567540000|2021-07-29 14:05:40|85663.1|85638.1|85675.2|85650.2|85675.8|85650.8|85660.4|85635.4|61
1627567550000|2021-07-29 14:05:50|85674|85649|85676.1|85651.1|85680.5|85655.5|85670.2|85645.2|61
1627567560000|2021-07-29 14:06:00|85676.7|85651.7|85676|85651|85676.7|85651.7|85673.4|85648.4|45
1627567570000|2021-07-29 14:06:10|85675.8|85650.8|85676.4|85651.4|85685|85660|85675.6|85650.6|53
1627567580000|2021-07-29 14:06:20|85676.7|85651.7|85672.7|85647.7|85682.1|85657.1|85672.5|85647.5|61
1627567590000|2021-07-29 14:06:30|85672.5|85647.5|85671.6|85646.6|85673.1|85648.1|85670.9|85645.9|44
1627567600000|2021-07-29 14:06:40|85671.9|85646.9|85666.3|85641.3|85672.2|85647.2|85666|85641|39
1627567610000|2021-07-29 14:06:50|85666.8|85641.8|85670|85645|85672.3|85647.3|85666.8|85641.8|50
1627567620000|2021-07-29 14:07:00|85670.6|85645.6|85663|85638|85670.9|85645.9|85662.5|85637.5|56
1627567630000|2021-07-29 14:07:10|85662.9|85637.9|85665.8|85640.8|85668.2|85643.2|85662.7|85637.7|44
1627567640000|2021-07-29 14:07:20|85666|85641|85663.8|85638.8|85667|85642|85663.2|85638.2|44
1627567650000|2021-07-29 14:07:30|85663.9|85638.9|85660.1|85635.1|85666|85641|85659.4|85634.4|58
1627567660000|2021-07-29 14:07:40|85659.7|85634.7|85666.9|85641.9|85667.8|85642.8|85658.5|85633.5|49
1627567670000|2021-07-29 14:07:50|85667.1|85642.1|85669.9|85644.9|85672.8|85647.8|85666.7|85641.7|42
1627567680000|2021-07-29 14:08:00|85669.7|85644.7|85648.2|85623.2|85669.7|85644.7|85644.2|85619.2|66
1627567690000|2021-07-29 14:08:10|85647.6|85622.6|85640.8|85615.8|85652.1|85627.1|85640.8|85615.8|55
1627567700000|2021-07-29 14:08:20|85641.4|85616.4|85644|85619|85657.1|85632.1|85641.4|85616.4|56
1627567710000|2021-07-29 14:08:30|85643.3|85618.3|85642.7|85617.7|85645.4|85620.4|85640.7|85615.7|53
1627567720000|2021-07-29 14:08:40|85643.9|85618.9|85640.6|85615.6|85644.4|85619.4|85638.9|85613.9|41
1627567730000|2021-07-29 14:08:50|85640.5|85615.5|85650.8|85625.8|85651.8|85626.8|85639.3|85614.3|59
1627567740000|2021-07-29 14:09:00|85651.1|85626.1|85650.3|85625.3|85651.7|85626.7|85649.1|85624.1|47
1627567750000|2021-07-29 14:09:10|85650.7|85625.7|85653.5|85628.5|85654.8|85629.8|85650.7|85625.7|48
1627567760000|2021-07-29 14:09:20|85654.4|85629.4|85657.3|85632.3|85657.7|85632.7|85654.1|85629.1|36
1627567770000|2021-07-29 14:09:30|85657.4|85632.4|85654.7|85629.7|85657.7|85632.7|85653.8|85628.8|44
1627567780000|2021-07-29 14:09:40|85655|85630|85655|85630|85656.1|85631.1|85654.5|85629.5|39
1627567790000|2021-07-29 14:09:50|85655.2|85630.2|85654.8|85629.8|85655.8|85630.8|85654.8|85629.8|23
1627567800000|2021-07-29 14:10:00|85654.7|85629.7|85649.6|85624.6|85655|85630|85645.1|85620.1|66
1627567810000|2021-07-29 14:10:10|85649.7|85624.7|85649.8|85624.8|85652.3|85627.3|85649.1|85624.1|41
1627567820000|2021-07-29 14:10:20|85649.7|85624.7|85641.9|85616.9|85650.7|85625.7|85641.5|85616.5|46
1627567830000|2021-07-29 14:10:30|85641.5|85616.5|85648.7|85623.7|85649.6|85624.6|85641|85616|45
1627567840000|2021-07-29 14:10:40|85648.8|85623.8|85646.8|85621.8|85649|85624|85646.7|85621.7|47
1627567850000|2021-07-29 14:10:50|85646.9|85621.9|85647.6|85622.6|85648.8|85623.8|85646|85621|36
1627567860000|2021-07-29 14:11:00|85646|85621|85647.6|85622.6|85647.6|85622.6|85645.7|85620.7|46
1627567870000|2021-07-29 14:11:10|85647.7|85622.7|85644.3|85619.3|85648.1|85623.1|85642.7|85617.7|51
1627567880000|2021-07-29 14:11:20|85643.9|85618.9|85637.3|85612.3|85643.9|85618.9|85633.6|85608.6|52
1627567890000|2021-07-29 14:11:30|85637.6|85612.6|85639.7|85614.7|85641.4|85616.4|85636.7|85611.7|41
1627567900000|2021-07-29 14:11:40|85641.8|85616.8|85641.9|85616.9|85641.9|85616.9|85638.3|85613.3|41
1627567910000|2021-07-29 14:11:50|85642|85617|85642.1|85617.1|85643.9|85618.9|85638.7|85613.7|51
1627567920000|2021-07-29 14:12:00|85641|85616|85642.5|85617.5|85643.2|85618.2|85640.8|85615.8|42
1627567930000|2021-07-29 14:12:10|85642.8|85617.8|85641.1|85616.1|85643.1|85618.1|85636.8|85611.8|46
1627567940000|2021-07-29 14:12:20|85640.9|85615.9|85639.2|85614.2|85642.2|85617.2|85639|85614|42
1627567950000|2021-07-29 14:12:30|85639.4|85614.4|85635.4|85610.4|85640|85615|85634.1|85609.1|56
1627567960000|2021-07-29 14:12:40|85634.9|85609.9|85631.7|85606.7|85635.8|85610.8|85631.3|85606.3|32
1627567970000|2021-07-29 14:12:50|85631.1|85606.1|85630.8|85605.8|85634.4|85609.4|85630.3|85605.3|42
1627567980000|2021-07-29 14:13:00|85630.7|85605.7|85627.4|85602.4|85631.6|85606.6|85626.4|85601.4|41
1627567990000|2021-07-29 14:13:10|85627.1|85602.1|85621.3|85596.3|85628.4|85603.4|85621.3|85596.3|48
1627568000000|2021-07-29 14:13:20|85622.6|85597.6|85611|85586|85622.9|85597.9|85608.1|85583.1|45
1627568010000|2021-07-29 14:13:30|85610.4|85585.4|85614.7|85589.7|85615.1|85590.1|85610.1|85585.1|54
1627568020000|2021-07-29 14:13:40|85613.3|85588.3|85609.9|85584.9|85614.1|85589.1|85609.9|85584.9|57
1627568030000|2021-07-29 14:13:50|85611.5|85586.5|85611.1|85586.1|85611.7|85586.7|85608.6|85583.6|55
1627568040000|2021-07-29 14:14:00|85611.3|85586.3|85611.9|85586.9|85613.1|85588.1|85611.3|85586.3|31
1627568050000|2021-07-29 14:14:10|85611.6|85586.6|85610.6|85585.6|85612.2|85587.2|85607.2|85582.2|44
1627568060000|2021-07-29 14:14:20|85610.3|85585.3|85612.6|85587.6|85614.8|85589.8|85610.3|85585.3|37
1627568070000|2021-07-29 14:14:30|85612.2|85587.2|85608.1|85583.1|85616.2|85591.2|85607|85582|51
1627568080000|2021-07-29 14:14:40|85608.4|85583.4|85606.7|85581.7|85608.4|85583.4|85606.1|85581.1|41
1627568090000|2021-07-29 14:14:50|85606.9|85581.9|85605.1|85580.1|85608.8|85583.8|85602.2|85577.2|49
1627568100000|2021-07-29 14:15:00|85604.8|85579.8|85604.2|85579.2|85604.8|85579.8|85601.9|85576.9|41
1627568110000|2021-07-29 14:15:10|85603.6|85578.6|85599.5|85574.5|85603.9|85578.9|85597.9|85572.9|46
1627568120000|2021-07-29 14:15:20|85598.9|85573.9|85588.1|85563.1|85600.4|85575.4|85586.7|85561.7|47
1627568130000|2021-07-29 14:15:30|85586.3|85561.3|85586.1|85561.1|85586.5|85561.5|85585.1|85560.1|54
1627568140000|2021-07-29 14:15:40|85585.6|85560.6|85578.3|85553.3|85586.1|85561.1|85576.9|85551.9|50
1627568150000|2021-07-29 14:15:50|85578.6|85553.6|85578.1|85553.1|85583|85558|85577.9|85552.9|65
1627568160000|2021-07-29 14:16:00|85578.2|85553.2|85557.8|85532.8|85578.2|85553.2|85557.8|85532.8|70
1627568170000|2021-07-29 14:16:10|85556.8|85531.8|85552.5|85527.5|85558.5|85533.5|85551.7|85526.7|65
1627568180000|2021-07-29 14:16:20|85553.5|85528.5|85554.2|85529.2|85554.6|85529.6|85551.4|85526.4|50
1627568190000|2021-07-29 14:16:30|85554.6|85529.6|85551.9|85526.9|85554.6|85529.6|85549.9|85524.9|64
1627568200000|2021-07-29 14:16:40|85552|85527|85552.7|85527.7|85553.7|85528.7|85550.2|85525.2|49
1627568210000|2021-07-29 14:16:50|85552.5|85527.5|85556.7|85531.7|85556.7|85531.7|85551.1|85526.1|61
1627568220000|2021-07-29 14:17:00|85557|85532|85548.3|85523.3|85559.1|85534.1|85545|85520|64
1627568230000|2021-07-29 14:17:10|85548.4|85523.4|85542.6|85517.6|85548.4|85523.4|85542.1|85517.1|46
1627568240000|2021-07-29 14:17:20|85541.4|85516.4|85539.5|85514.5|85545.3|85520.3|85539.5|85514.5|48
1627568250000|2021-07-29 14:17:30|85541|85516|85539.9|85514.9|85541.7|85516.7|85539.6|85514.6|30
1627568260000|2021-07-29 14:17:40|85539.8|85514.8|85540.3|85515.3|85541.8|85516.8|85539.6|85514.6|36
1627568270000|2021-07-29 14:17:50|85539.9|85514.9|85538.4|85513.4|85540.2|85515.2|85537.3|85512.3|35
1627568280000|2021-07-29 14:18:00|85538.7|85513.7|85542.2|85517.2|85543.3|85518.3|85535|85510|62
1627568290000|2021-07-29 14:18:10|85542.8|85517.8|85539.8|85514.8|85544.5|85519.5|85539.4|85514.4|53
1627568300000|2021-07-29 14:18:20|85541|85516|85540.8|85515.8|85543.1|85518.1|85539.7|85514.7|37
1627568310000|2021-07-29 14:18:30|85540.3|85515.3|85536.9|85511.9|85540.9|85515.9|85536.2|85511.2|49
1627568320000|2021-07-29 14:18:40|85537.4|85512.4|85538.2|85513.2|85539.9|85514.9|85530.6|85505.6|59
1627568330000|2021-07-29 14:18:50|85538.1|85513.1|85544.4|85519.4|85546.8|85521.8|85538|85513|57
1627568340000|2021-07-29 14:19:00|85544.2|85519.2|85540|85515|85544.6|85519.6|85539.7|85514.7|56
1627568350000|2021-07-29 14:19:10|85540.2|85515.2|85535.2|85510.2|85540.5|85515.5|85531.1|85506.1|54
1627568360000|2021-07-29 14:19:20|85534.1|85509.1|85532.6|85507.6|85537.3|85512.3|85532.3|85507.3|53
1627568370000|2021-07-29 14:19:30|85533.2|85508.2|85528.4|85503.4|85533.4|85508.4|85528.3|85503.3|60
1627568380000|2021-07-29 14:19:40|85528.6|85503.6|85532.6|85507.6|85533|85508|85528.5|85503.5|52
1627568390000|2021-07-29 14:19:50|85532.5|85507.5|85531|85506|85533|85508|85531|85506|26
1627568400000|2021-07-29 14:20:00|85530.9|85505.9|85536.5|85511.5|85536.6|85511.6|85530.4|85505.4|60
1627568410000|2021-07-29 14:20:10|85536.8|85511.8|85536.7|85511.7|85537.9|85512.9|85534|85509|45
1627568420000|2021-07-29 14:20:20|85536.9|85511.9|85538.1|85513.1|85539.6|85514.6|85536.4|85511.4|42
1627568430000|2021-07-29 14:20:30|85538.3|85513.3|85539.3|85514.3|85539.5|85514.5|85537.7|85512.7|32
1627568440000|2021-07-29 14:20:40|85540.2|85515.2|85543.5|85518.5|85544.4|85519.4|85539.1|85514.1|50
1627568450000|2021-07-29 14:20:50|85543.2|85518.2|85541.9|85516.9|85544.1|85519.1|85541.9|85516.9|35
1627568460000|2021-07-29 14:21:00|85541.4|85516.4|85536.9|85511.9|85542.1|85517.1|85535.9|85510.9|53
1627568470000|2021-07-29 14:21:10|85537.1|85512.1|85545.2|85520.2|85545.2|85520.2|85536|85511|56
1627568480000|2021-07-29 14:21:20|85545.4|85520.4|85540.6|85515.6|85545.5|85520.5|85539.7|85514.7|49
1627568490000|2021-07-29 14:21:30|85540.2|85515.2|85542.3|85517.3|85542.5|85517.5|85540.2|85515.2|41
1627568500000|2021-07-29 14:21:40|85542.2|85517.2|85542.4|85517.4|85546.2|85521.2|85541|85516|44
1627568510000|2021-07-29 14:21:50|85542.3|85517.3|85542.1|85517.1|85544.1|85519.1|85541.3|85516.3|41
1627568520000|2021-07-29 14:22:00|85541.8|85516.8|85540.7|85515.7|85541.8|85516.8|85539.1|85514.1|46
1627568530000|2021-07-29 14:22:10|85540.6|85515.6|85545.5|85520.5|85546.8|85521.8|85540.6|85515.6|56
1627568540000|2021-07-29 14:22:20|85545.4|85520.4|85543.2|85518.2|85546.3|85521.3|85542.5|85517.5|45
1627568550000|2021-07-29 14:22:30|85543|85518|85554.9|85529.9|85555|85530|85540.7|85515.7|58
1627568560000|2021-07-29 14:22:40|85554.7|85529.7|85555.1|85530.1|85557.5|85532.5|85551.4|85526.4|40
1627568570000|2021-07-29 14:22:50|85554.4|85529.4|85549|85524|85555.1|85530.1|85549|85524|45
1627568580000|2021-07-29 14:23:00|85548.7|85523.7|85547.5|85522.5|85551.3|85526.3|85547.1|85522.1|38
1627568590000|2021-07-29 14:23:10|85545.4|85520.4|85547.2|85522.2|85547.8|85522.8|85545.1|85520.1|44
1627568600000|2021-07-29 14:23:20|85546.8|85521.8|85547.4|85522.4|85550.3|85525.3|85545|85520|39
1627568610000|2021-07-29 14:23:30|85547.2|85522.2|85533.6|85508.6|85548|85523|85533.4|85508.4|55
1627568620000|2021-07-29 14:23:40|85533.2|85508.2|85522.2|85497.2|85533.4|85508.4|85521.3|85496.3|64
1627568630000|2021-07-29 14:23:50|85521.4|85496.4|85530.2|85505.2|85530.9|85505.9|85521.4|85496.4|46
1627568640000|2021-07-29 14:24:00|85530.7|85505.7|85530.9|85505.9|85531.7|85506.7|85529.9|85504.9|33
1627568650000|2021-07-29 14:24:10|85531|85506|85525.6|85500.6|85531.2|85506.2|85525.6|85500.6|27
1627568660000|2021-07-29 14:24:20|85527.2|85502.2|85527.2|85502.2|85528|85503|85524.3|85499.3|44
1627568670000|2021-07-29 14:24:30|85528.3|85503.3|85526.8|85501.8|85529|85504|85526|85501|42
1627568680000|2021-07-29 14:24:40|85526.6|85501.6|85522.4|85497.4|85526.6|85501.6|85520.8|85495.8|44
1627568690000|2021-07-29 14:24:50|85522.7|85497.7|85517.5|85492.5|85522.8|85497.8|85517.5|85492.5|37
1627568700000|2021-07-29 14:25:00|85517.7|85492.7|85520.8|85495.8|85520.9|85495.9|85516.4|85491.4|53
1627568710000|2021-07-29 14:25:10|85520.7|85495.7|85522.9|85497.9|85524.6|85499.6|85520.5|85495.5|38
1627568720000|2021-07-29 14:25:20|85523.7|85498.7|85524.2|85499.2|85525.1|85500.1|85520.9|85495.9|38
1627568730000|2021-07-29 14:25:30|85524|85499|85525.3|85500.3|85528|85503|85524|85499|38
1627568740000|2021-07-29 14:25:40|85525.2|85500.2|85524.8|85499.8|85525.3|85500.3|85520.8|85495.8|46
1627568750000|2021-07-29 14:25:50|85524.7|85499.7|85525.4|85500.4|85525.5|85500.5|85524.6|85499.6|25
1627568760000|2021-07-29 14:26:00|85525.2|85500.2|85523.6|85498.6|85525.4|85500.4|85523.5|85498.5|27
1627568770000|2021-07-29 14:26:10|85523.5|85498.5|85512.3|85487.3|85527|85502|85509.4|85484.4|53
1627568780000|2021-07-29 14:26:20|85511.7|85486.7|85516.1|85491.1|85518.2|85493.2|85510.5|85485.5|49
1627568790000|2021-07-29 14:26:30|85516.3|85491.3|85517.2|85492.2|85518.2|85493.2|85515.1|85490.1|52
1627568800000|2021-07-29 14:26:40|85517.1|85492.1|85518.7|85493.7|85519.3|85494.3|85516.8|85491.8|52
1627568810000|2021-07-29 14:26:50|85518.6|85493.6|85519|85494|85521.8|85496.8|85518.1|85493.1|37
1627568820000|2021-07-29 14:27:00|85519.1|85494.1|85528.1|85503.1|85530|85505|85514.3|85489.3|50
1627568830000|2021-07-29 14:27:10|85528.9|85503.9|85546|85521|85548.9|85523.9|85528.9|85503.9|54
1627568840000|2021-07-29 14:27:20|85546.1|85521.1|85542.7|85517.7|85555.3|85521.1|85541.2|85505|43
1627568850000|2021-07-29 14:27:30|85542.6|85517.6|85540.1|85515.1|85544.2|85519.2|85539.1|85514.1|31
1627568860000|2021-07-29 14:27:40|85540.2|85515.2|85537.4|85512.4|85540.4|85515.4|85536.9|85511.9|30
1627568870000|2021-07-29 14:27:50|85537.6|85512.6|85539.8|85514.8|85541.9|85516.9|85537.6|85512.6|37
1627568880000|2021-07-29 14:28:00|85540.4|85515.4|85539|85514|85540.4|85515.4|85539|85514|24
1627568890000|2021-07-29 14:28:10|85538|85513|85540.4|85515.4|85541.4|85516.4|85536|85511|40
1627568900000|2021-07-29 14:28:20|85540.2|85515.2|85539.9|85514.9|85540.8|85515.8|85539.9|85514.9|30
1627568910000|2021-07-29 14:28:30|85539.8|85514.8|85539.8|85514.8|85540.3|85515.3|85539.1|85514.1|27
1627568920000|2021-07-29 14:28:40|85539.7|85514.7|85538.2|85513.2|85539.7|85514.7|85536.1|85511.1|32
1627568930000|2021-07-29 14:28:50|85538.1|85513.1|85539|85514|85539|85514|85535.6|85510.6|31
1627568940000|2021-07-29 14:29:00|85539.6|85514.6|85544.6|85519.6|85545|85520|85539.6|85514.6|45
1627568950000|2021-07-29 14:29:10|85544.9|85519.9|85543.9|85518.9|85545.6|85520.6|85542.6|85517.6|32
1627568960000|2021-07-29 14:29:20|85544|85519|85544.2|85519.2|85545.2|85520.2|85544|85519|28
1627568970000|2021-07-29 14:29:30|85544.3|85519.3|85547.2|85522.2|85547.2|85522.2|85542.1|85517.1|28
1627568980000|2021-07-29 14:29:40|85546.3|85521.3|85544.1|85519.1|85546.3|85521.3|85543.4|85518.4|52
1627568990000|2021-07-29 14:29:50|85543|85518|85543.5|85518.5|85544.4|85519.4|85542.2|85517.2|49
1627569000000|2021-07-29 14:30:00|85544.8|85519.8|85545.2|85520.2|85547.1|85522.1|85544.8|85519.8|49
1627569010000|2021-07-29 14:30:10|85545.1|85520.1|85543.8|85518.8|85545.6|85520.6|85540.6|85515.6|54
1627569020000|2021-07-29 14:30:20|85544.3|85519.3|85544.7|85519.7|85547.6|85522.6|85544|85519|46
1627569030000|2021-07-29 14:30:30|85545.3|85520.3|85546.9|85521.9|85547.6|85522.6|85543.5|85518.5|44
1627569040000|2021-07-29 14:30:40|85547|85522|85549.6|85524.6|85552.1|85527.1|85546.7|85521.7|45
1627569050000|2021-07-29 14:30:50|85549.5|85524.5|85550.2|85525.2|85550.5|85525.5|85547.5|85522.5|38
1627569060000|2021-07-29 14:31:00|85549|85524|85546.8|85521.8|85550.1|85525.1|85545.9|85520.9|29
1627569070000|2021-07-29 14:31:10|85546.6|85521.6|85541.5|85516.5|85546.9|85521.9|85541.4|85516.4|51
1627569080000|2021-07-29 14:31:20|85542.2|85517.2|85543.5|85518.5|85543.5|85518.5|85541.4|85516.4|45
1627569090000|2021-07-29 14:31:30|85543.4|85518.4|85540.9|85515.9|85544.4|85519.4|85539.7|85514.7|47
1627569100000|2021-07-29 14:31:40|85540.5|85515.5|85541.8|85516.8|85545.5|85520.5|85540.5|85515.5|54
1627569110000|2021-07-29 14:31:50|85541.7|85516.7|85538|85513|85543.1|85518.1|85537.9|85512.9|42
1627569120000|2021-07-29 14:32:00|85538.1|85513.1|85543.3|85518.3|85544.7|85519.7|85538.1|85513.1|51
1627569130000|2021-07-29 14:32:10|85543.4|85518.4|85545.2|85520.2|85547.1|85522.1|85543.1|85518.1|47
1627569140000|2021-07-29 14:32:20|85544.4|85519.4|85546.8|85521.8|85548.5|85523.5|85543.8|85518.8|43
1627569150000|2021-07-29 14:32:30|85546.5|85521.5|85545.4|85520.4|85546.6|85521.6|85543.6|85518.6|43
1627569160000|2021-07-29 14:32:40|85545.5|85520.5|85556.8|85531.8|85557.6|85532.6|85544.6|85519.6|50
1627569170000|2021-07-29 14:32:50|85557.6|85532.6|85557.6|85532.6|85558.9|85533.9|85557|85532|44
1627569180000|2021-07-29 14:33:00|85557|85532|85560.4|85535.4|85562|85537|85556.8|85531.8|51
1627569190000|2021-07-29 14:33:10|85560.2|85535.2|85559.5|85534.5|85561.2|85536.2|85557.3|85532.3|44
1627569200000|2021-07-29 14:33:20|85559.4|85534.4|85558.5|85533.5|85560.1|85535.1|85558.5|85533.5|32
1627569210000|2021-07-29 14:33:30|85558.6|85533.6|85558.9|85533.9|85559.5|85534.5|85558.4|85533.4|32
1627569220000|2021-07-29 14:33:40|85558.6|85533.6|85560.1|85535.1|85560.3|85535.3|85558.6|85533.6|19
1627569230000|2021-07-29 14:33:50|85559.8|85534.8|85559.3|85534.3|85560.6|85535.6|85558|85533|32
1627569240000|2021-07-29 14:34:00|85559.6|85534.6|85559.8|85534.8|85562.5|85537.5|85558.6|85533.6|32
1627569250000|2021-07-29 14:34:10|85559.7|85534.7|85562.6|85537.6|85565.6|85540.6|85558.9|85533.9|36
1627569260000|2021-07-29 14:34:20|85562.8|85537.8|85559.7|85534.7|85564|85539|85558.5|85533.5|33
1627569270000|2021-07-29 14:34:30|85558|85533|85555.3|85530.3|85558|85533|85553.9|85528.9|52
1627569280000|2021-07-29 14:34:40|85555.5|85530.5|85556.5|85531.5|85560.1|85535.1|85554.2|85529.2|40
1627569290000|2021-07-29 14:34:50|85555.8|85530.8|85554.6|85529.6|85556.8|85531.8|85554.6|85529.6|41
1627569300000|2021-07-29 14:35:00|85554.3|85529.3|85547.3|85522.3|85554.3|85529.3|85545.2|85520.2|60
1627569310000|2021-07-29 14:35:10|85547.1|85522.1|85547.1|85522.1|85548.1|85523.1|85546.4|85521.4|40
1627569320000|2021-07-29 14:35:20|85547|85522|85545|85520|85547.4|85522.4|85543.9|85518.9|37
1627569330000|2021-07-29 14:35:30|85545.1|85520.1|85540.2|85515.2|85545.2|85520.2|85538.4|85513.4|37
1627569340000|2021-07-29 14:35:40|85540.1|85515.1|85540.1|85515.1|85541.1|85516.1|85539.1|85514.1|41
1627569350000|2021-07-29 14:35:50|85540.5|85515.5|85540.5|85515.5|85541.2|85516.2|85538.8|85513.8|38
1627569360000|2021-07-29 14:36:00|85540.9|85515.9|85540.4|85515.4|85541|85516|85538.7|85513.7|39
1627569370000|2021-07-29 14:36:10|85540.1|85515.1|85529.5|85504.5|85541.8|85516.8|85529.2|85504.2|46
1627569380000|2021-07-29 14:36:20|85529.7|85504.7|85530.8|85505.8|85532.6|85507.6|85529.4|85504.4|56
1627569390000|2021-07-29 14:36:30|85531.1|85506.1|85525.9|85500.9|85531.1|85506.1|85525.2|85500.2|54
1627569400000|2021-07-29 14:36:40|85526|85501|85525|85500|85526.4|85501.4|85522.5|85497.5|44
1627569410000|2021-07-29 14:36:50|85526.3|85501.3|85522.3|85497.3|85526.7|85501.7|85521.5|85496.5|44
1627569420000|2021-07-29 14:37:00|85523|85498|85523.4|85498.4|85524|85499|85519.7|85494.7|54
1627569430000|2021-07-29 14:37:10|85524|85499|85520|85495|85525.1|85500.1|85518.9|85493.9|48
1627569440000|2021-07-29 14:37:20|85519.9|85494.9|85525.2|85500.2|85525.3|85500.3|85519.2|85494.2|33
1627569450000|2021-07-29 14:37:30|85524.6|85499.6|85524.7|85499.7|85525.1|85500.1|85523.6|85498.6|35
1627569460000|2021-07-29 14:37:40|85524.4|85499.4|85521.4|85496.4|85524.9|85499.9|85519.6|85494.6|35
1627569470000|2021-07-29 14:37:50|85521.5|85496.5|85521|85496|85522.3|85497.3|85520.5|85495.5|36
1627569480000|2021-07-29 14:38:00|85521.1|85496.1|85521.4|85496.4|85522.1|85497.1|85519.7|85494.7|28
1627569490000|2021-07-29 14:38:10|85521.5|85496.5|85521|85496|85521.7|85496.7|85520.7|85495.7|22
1627569500000|2021-07-29 14:38:20|85520.9|85495.9|85517.4|85492.4|85520.9|85495.9|85517|85492|45
1627569510000|2021-07-29 14:38:30|85516.9|85491.9|85521.4|85496.4|85521.4|85496.4|85516.9|85491.9|46
1627569520000|2021-07-29 14:38:40|85521.3|85496.3|85519.3|85494.3|85522.5|85497.5|85518.4|85493.4|42
1627569530000|2021-07-29 14:38:50|85518.2|85493.2|85520.6|85495.6|85521.7|85496.7|85517.3|85492.3|45
1627569540000|2021-07-29 14:39:00|85520.8|85495.8|85517|85492|85524.5|85499.5|85516.8|85491.8|46
1627569550000|2021-07-29 14:39:10|85517.4|85492.4|85513.2|85488.2|85517.4|85492.4|85513.2|85488.2|52
1627569560000|2021-07-29 14:39:20|85513.4|85488.4|85514.5|85489.5|85516.5|85491.5|85512|85487|39
1627569570000|2021-07-29 14:39:30|85514.7|85489.7|85523.9|85498.9|85523.9|85498.9|85513.8|85488.8|47
1627569580000|2021-07-29 14:39:40|85523.5|85498.5|85524.4|85499.4|85525.9|85500.9|85521.1|85496.1|40
1627569590000|2021-07-29 14:39:50|85525|85500|85526.4|85501.4|85527.1|85502.1|85523.6|85498.6|40
1627569600000|2021-07-29 14:40:00|85526.1|85501.1|85511.5|85486.5|85527.3|85502.3|85510.7|85485.7|61
1627569610000|2021-07-29 14:40:10|85512|85487|85522.2|85497.2|85522.2|85497.2|85510.2|85485.2|71
1627569620000|2021-07-29 14:40:20|85522.4|85497.4|85519.7|85494.7|85522.7|85497.7|85519.3|85494.3|52
1627569630000|2021-07-29 14:40:30|85517.2|85492.2|85516.6|85491.6|85518.3|85493.3|85515.3|85490.3|54
1627569640000|2021-07-29 14:40:40|85517.1|85492.1|85517.4|85492.4|85519.1|85494.1|85516.6|85491.6|44
1627569650000|2021-07-29 14:40:50|85517.8|85492.8|85513.2|85488.2|85518.8|85493.8|85512.1|85487.1|49
1627569660000|2021-07-29 14:41:00|85512.9|85487.9|85514|85489|85516.2|85491.2|85512.2|85487.2|53
1627569670000|2021-07-29 14:41:10|85514.1|85489.1|85512.1|85487.1|85514.4|85489.4|85510.5|85485.5|46
1627569680000|2021-07-29 14:41:20|85513.1|85488.1|85512.3|85487.3|85514.9|85489.9|85510.5|85485.5|51
1627569690000|2021-07-29 14:41:30|85512.1|85487.1|85515.1|85490.1|85515.1|85490.1|85512.1|85487.1|40
1627569700000|2021-07-29 14:41:40|85514.8|85489.8|85513.9|85488.9|85515|85490|85512.9|85487.9|28
1627569710000|2021-07-29 14:41:50|85513.7|85488.7|85512.4|85487.4|85514.2|85489.2|85511.8|85486.8|41
1627569720000|2021-07-29 14:42:00|85513.3|85488.3|85518.1|85493.1|85518.8|85493.8|85512.9|85487.9|61
1627569730000|2021-07-29 14:42:10|85518.2|85493.2|85515.6|85490.6|85518.6|85493.6|85514.9|85489.9|48
1627569740000|2021-07-29 14:42:20|85515.3|85490.3|85513.6|85488.6|85516.2|85491.2|85511.6|85486.6|54
1627569750000|2021-07-29 14:42:30|85513.7|85488.7|85513.1|85488.1|85514|85489|85511.1|85486.1|54
1627569760000|2021-07-29 14:42:40|85512.9|85487.9|85512.1|85487.1|85513.1|85488.1|85511.2|85486.2|30
1627569770000|2021-07-29 14:42:50|85507.5|85482.5|85510|85485|85513.5|85488.5|85507.3|85482.3|49
1627569780000|2021-07-29 14:43:00|85510.1|85485.1|85510|85485|85510.1|85485.1|85507.6|85482.6|33
1627569790000|2021-07-29 14:43:10|85510.1|85485.1|85504.6|85479.6|85510.1|85485.1|85504.6|85479.6|36
1627569800000|2021-07-29 14:43:20|85505.1|85480.1|85504.3|85479.3|85505.1|85480.1|85502|85477|48
1627569810000|2021-07-29 14:43:30|85504|85479|85501.6|85476.6|85504.1|85479.1|85501.3|85476.3|39
1627569820000|2021-07-29 14:43:40|85501.8|85476.8|85505|85480|85505|85480|85501.6|85476.6|43
1627569830000|2021-07-29 14:43:50|85505.1|85480.1|85505.5|85480.5|85508.4|85483.4|85504.9|85479.9|48
1627569840000|2021-07-29 14:44:00|85505.6|85480.6|85506.2|85481.2|85508.9|85483.9|85505.6|85480.6|43
1627569850000|2021-07-29 14:44:10|85507.3|85482.3|85510.9|85485.9|85511.3|85486.3|85507.1|85482.1|43
1627569860000|2021-07-29 14:44:20|85510.6|85485.6|85511|85486|85511.8|85486.8|85510.3|85485.3|32
1627569870000|2021-07-29 14:44:30|85509|85484|85509.3|85484.3|85509.9|85484.9|85506.1|85481.1|28
1627569880000|2021-07-29 14:44:40|85509.4|85484.4|85510|85485|85510|85485|85508.4|85483.4|30
1627569890000|2021-07-29 14:44:50|85509.9|85484.9|85513.4|85488.4|85517.9|85492.9|85508.8|85483.8|46
1627569900000|2021-07-29 14:45:00|85514|85489|85506.1|85481.1|85514|85489|85505.8|85480.8|47
1627569910000|2021-07-29 14:45:10|85505.9|85480.9|85504.3|85479.3|85506.3|85481.3|85502.4|85477.4|60
1627569920000|2021-07-29 14:45:20|85504.5|85479.5|85503|85478|85505.4|85480.4|85502.7|85477.7|43
1627569930000|2021-07-29 14:45:30|85502.8|85477.8|85512.8|85487.8|85512.8|85487.8|85501.4|85476.4|45
1627569940000|2021-07-29 14:45:40|85513.1|85488.1|85510.6|85485.6|85517.4|85492.4|85509|85484|53
1627569950000|2021-07-29 14:45:50|85510.3|85485.3|85508.5|85483.5|85511.1|85486.1|85506.4|85481.4|53
1627569960000|2021-07-29 14:46:00|85507.5|85482.5|85498.8|85473.8|85507.5|85482.5|85497.2|85472.2|61
1627569970000|2021-07-29 14:46:10|85498.7|85473.7|85504.1|85479.1|85504.1|85479.1|85495.9|85470.9|53
1627569980000|2021-07-29 14:46:20|85503.7|85478.7|85504|85479|85511.1|85486.1|85502.9|85477.9|50
1627569990000|2021-07-29 14:46:30|85503|85478|85503.4|85478.4|85504.9|85479.9|85502.8|85477.8|43
1627570000000|2021-07-29 14:46:40|85503.3|85478.3|85501.8|85476.8|85505.3|85480.3|85500.6|85475.6|34
1627570010000|2021-07-29 14:46:50|85501.6|85476.6|85511.7|85486.7|85513.6|85488.6|85501.6|85476.6|56
1627570020000|2021-07-29 14:47:00|85511.4|85486.4|85514.7|85489.7|85516.3|85491.3|85511.4|85486.4|58
1627570030000|2021-07-29 14:47:10|85515.5|85490.5|85514.3|85489.3|85515.5|85490.5|85513.3|85488.3|46
1627570040000|2021-07-29 14:47:20|85514.2|85489.2|85518.6|85493.6|85518.8|85493.8|85513.5|85488.5|42
1627570050000|2021-07-29 14:47:30|85517.9|85492.9|85530.2|85505.2|85532.4|85507.4|85515.5|85490.5|54
1627570060000|2021-07-29 14:47:40|85531.5|85506.5|85537.7|85512.7|85538.3|85513.3|85529.5|85504.5|52
1627570070000|2021-07-29 14:47:50|85537.1|85512.1|85538.8|85513.8|85539|85514|85535|85510|49
1627570080000|2021-07-29 14:48:00|85538|85513|85541.9|85516.9|85546.6|85521.6|85538|85513|59
1627570090000|2021-07-29 14:48:10|85542.4|85517.4|85546.5|85521.5|85550.2|85525.2|85542.4|85517.4|41
1627570100000|2021-07-29 14:48:20|85546.7|85521.7|85549.9|85524.9|85550.7|85525.7|85545.8|85520.8|49
1627570110000|2021-07-29 14:48:30|85549.4|85524.4|85549.6|85524.6|85550.6|85525.6|85547.1|85522.1|52
1627570120000|2021-07-29 14:48:40|85550.3|85525.3|85553.6|85528.6|85553.6|85528.6|85550.3|85525.3|40
1627570130000|2021-07-29 14:48:50|85553.1|85528.1|85553.2|85528.2|85553.7|85528.7|85550.9|85525.9|40
1627570140000|2021-07-29 14:49:00|85553|85528|85547.8|85522.8|85554|85529|85546.6|85521.6|49
1627570150000|2021-07-29 14:49:10|85548|85523|85558|85533|85558.3|85533.3|85544.4|85519.4|53
1627570160000|2021-07-29 14:49:20|85557.7|85532.7|85552.2|85527.2|85559.8|85534.8|85552.2|85527.2|49
1627570170000|2021-07-29 14:49:30|85550|85525|85548.4|85523.4|85554.1|85529.1|85548.4|85523.4|49
1627570180000|2021-07-29 14:49:40|85549.5|85524.5|85551.1|85526.1|85552.2|85527.2|85547.8|85522.8|52
1627570190000|2021-07-29 14:49:50|85550.8|85525.8|85543.2|85518.2|85551.1|85526.1|85542.7|85517.7|46
1627570200000|2021-07-29 14:50:00|85544.6|85519.6|85535.5|85510.5|85544.6|85519.6|85534|85509|59
1627570210000|2021-07-29 14:50:10|85535.3|85510.3|85523.9|85498.9|85535.5|85510.5|85523.6|85498.6|46
1627570220000|2021-07-29 14:50:20|85523.7|85498.7|85516.8|85491.8|85530.7|85499|85516.2|85480.2|55
1627570230000|2021-07-29 14:50:30|85517.1|85492.1|85515.1|85490.1|85517.1|85492.1|85514.2|85489.2|52
1627570240000|2021-07-29 14:50:40|85515.3|85490.3|85514.2|85489.2|85515.3|85490.3|85514.2|85489.2|37
1627570250000|2021-07-29 14:50:50|85515.1|85490.1|85519|85494|85524.3|85499.3|85513.7|85488.7|63
1627570260000|2021-07-29 14:51:00|85519.1|85494.1|85519|85494|85522.6|85497.6|85515.8|85490.8|55
1627570270000|2021-07-29 14:51:10|85519.3|85494.3|85515.5|85490.5|85519.3|85494.3|85514.7|85489.7|52
1627570280000|2021-07-29 14:51:20|85515.2|85490.2|85503.5|85478.5|85515.3|85490.3|85503.5|85478.5|54
1627570290000|2021-07-29 14:51:30|85504.4|85479.4|85506.7|85481.7|85506.9|85481.9|85502.4|85477.4|51
1627570300000|2021-07-29 14:51:40|85506.6|85481.6|85505.6|85480.6|85510.1|85485.1|85505.6|85480.6|51
1627570310000|2021-07-29 14:51:50|85505.4|85480.4|85503.1|85478.1|85505.9|85480.9|85502.5|85477.5|49
1627570320000|2021-07-29 14:52:00|85503.3|85478.3|85501.3|85476.3|85503.3|85478.3|85500.5|85475.5|40
1627570330000|2021-07-29 14:52:10|85500.7|85475.7|85497.2|85472.2|85501.2|85476.2|85496.6|85471.6|49
1627570340000|2021-07-29 14:52:20|85497.6|85472.6|85493.6|85468.6|85501.1|85476.1|85493.5|85468.5|59
1627570350000|2021-07-29 14:52:30|85493.8|85468.8|85490.9|85465.9|85493.8|85468.8|85487.5|85462.5|50
1627570360000|2021-07-29 14:52:40|85490.8|85465.8|85487.5|85462.5|85491.7|85466.7|85486.8|85461.8|56
1627570370000|2021-07-29 14:52:50|85486.7|85461.7|85485.5|85460.5|85487.3|85462.3|85482.7|85457.7|48
1627570380000|2021-07-29 14:53:00|85485.7|85460.7|85488.9|85463.9|85490.3|85465.3|85485|85460|47
1627570390000|2021-07-29 14:53:10|85489.6|85464.6|85490.1|85465.1|85490.8|85465.8|85488.6|85463.6|45
1627570400000|2021-07-29 14:53:20|85490.2|85465.2|85489.9|85464.9|85490.9|85465.9|85489.3|85464.3|39
1627570410000|2021-07-29 14:53:30|85489.8|85464.8|85487.6|85462.6|85489.8|85464.8|85487|85462|36
1627570420000|2021-07-29 14:53:40|85487.3|85462.3|85490.7|85465.7|85494.3|85469.3|85487|85462|51
1627570430000|2021-07-29 14:53:50|85489.8|85464.8|85489.2|85464.2|85493.4|85468.4|85488.9|85463.9|57
1627570440000|2021-07-29 14:54:00|85489.1|85464.1|85486.9|85461.9|85489.4|85464.4|85486.6|85461.6|36
1627570450000|2021-07-29 14:54:10|85486.5|85461.5|85476.3|85451.3|85493.5|85468.5|85476.3|85451.3|55
1627570460000|2021-07-29 14:54:20|85477.4|85452.4|85478|85453|85478.6|85453.6|85473.6|85448.6|57
1627570470000|2021-07-29 14:54:30|85478.5|85453.5|85483.2|85458.2|85484.4|85459.4|85477.7|85452.7|55
1627570480000|2021-07-29 14:54:40|85483.3|85458.3|85483.1|85458.1|85484.8|85459.8|85480.4|85455.4|43
1627570490000|2021-07-29 14:54:50|85482.9|85457.9|85484|85459|85487.2|85462.2|85481.9|85456.9|52
1627570500000|2021-07-29 14:55:00|85484.3|85459.3|85478.9|85453.9|85484.9|85459.9|85476.7|85451.7|68
1627570510000|2021-07-29 14:55:10|85479.7|85454.7|85486.7|85461.7|85487.6|85462.6|85478.9|85453.9|58
1627570520000|2021-07-29 14:55:20|85486.6|85461.6|85493.4|85468.4|85494.2|85469.2|85486|85461|55
1627570530000|2021-07-29 14:55:30|85493.8|85468.8|85502.2|85477.2|85502.8|85477.8|85493.3|85468.3|67
1627570540000|2021-07-29 14:55:40|85500.2|85475.2|85503.3|85478.3|85505.1|85480.1|85499.8|85474.8|60
1627570550000|2021-07-29 14:55:50|85503.4|85478.4|85500.3|85475.3|85503.5|85478.5|85499.5|85474.5|53
1627570560000|2021-07-29 14:56:00|85501.2|85476.2|85493.6|85468.6|85501.2|85476.2|85493.5|85468.5|54
1627570570000|2021-07-29 14:56:10|85493.3|85468.3|85499|85474|85499|85474|85493.2|85468.2|52
1627570580000|2021-07-29 14:56:20|85497.3|85472.3|85502.5|85477.5|85505.2|85480.2|85496.8|85471.8|58
1627570590000|2021-07-29 14:56:30|85503.1|85478.1|85503.3|85478.3|85506.6|85481.6|85501.6|85476.6|50
1627570600000|2021-07-29 14:56:40|85503.4|85478.4|85506.2|85481.2|85506.2|85481.2|85500|85475|44
1627570610000|2021-07-29 14:56:50|85505.9|85480.9|85503.7|85478.7|85508.5|85483.5|85501.8|85476.8|60
1627570620000|2021-07-29 14:57:00|85503.6|85478.6|85495.8|85470.8|85503.8|85478.8|85493.1|85468.1|66
1627570630000|2021-07-29 14:57:10|85495.3|85470.3|85495.4|85470.4|85497.2|85472.2|85492.4|85467.4|64
1627570640000|2021-07-29 14:57:20|85493.9|85468.9|85496.6|85471.6|85496.6|85471.6|85490.8|85465.8|61
1627570650000|2021-07-29 14:57:30|85496.2|85471.2|85494.5|85469.5|85496.4|85471.4|85491.5|85466.5|65
1627570660000|2021-07-29 14:57:40|85494.2|85469.2|85502.8|85477.8|85502.8|85477.8|85493.2|85468.2|63
1627570670000|2021-07-29 14:57:50|85500.7|85475.7|85507.2|85482.2|85508.7|85483.7|85499.9|85474.9|61
1627570680000|2021-07-29 14:58:00|85507.1|85482.1|85504.2|85479.2|85507.4|85482.4|85503|85478|46
1627570690000|2021-07-29 14:58:10|85504.1|85479.1|85501|85476|85504.4|85479.4|85499.5|85474.5|58
1627570700000|2021-07-29 14:58:20|85498.7|85473.7|85507|85482|85507.1|85482.1|85497.4|85472.4|65
1627570710000|2021-07-29 14:58:30|85507.1|85482.1|85501.7|85476.7|85507.1|85482.1|85500.2|85475.2|57
1627570720000|2021-07-29 14:58:40|85501.5|85476.5|85504.3|85479.3|85507|85482|85499.5|85474.5|51
1627570730000|2021-07-29 14:58:50|85503.9|85478.9|85503.5|85478.5|85508.2|85483.2|85499.7|85474.7|53
1627570740000|2021-07-29 14:59:00|85503.2|85478.2|85515.3|85490.3|85516.1|85491.1|85500.8|85475.8|58
1627570750000|2021-07-29 14:59:10|85515.1|85490.1|85504.1|85479.1|85515.6|85490.6|85504|85479|57
1627570760000|2021-07-29 14:59:20|85504.9|85479.9|85500.9|85475.9|85504.9|85479.9|85491.5|85466.5|59
1627570770000|2021-07-29 14:59:30|85500.8|85475.8|85496.8|85471.8|85501.2|85476.2|85494.5|85469.5|56
1627570780000|2021-07-29 14:59:40|85495.8|85470.8|85499.1|85474.1|85499.9|85474.9|85495.8|85470.8|46
1627570790000|2021-07-29 14:59:50|85498.9|85473.9|85496.1|85471.1|85498.9|85473.9|85494.5|85469.5|56
1627570800000|2021-07-29 15:00:00|85496.2|85471.2|85500.1|85475.1|85505.5|85480.5|85495.5|85470.5|63
1627570810000|2021-07-29 15:00:10|85499.8|85474.8|85488.2|85463.2|85500.7|85475.7|85486.3|85461.3|68
1627570820000|2021-07-29 15:00:20|85487.7|85462.7|85489.6|85464.6|85490.8|85465.8|85486.7|85461.7|58
1627570830000|2021-07-29 15:00:30|85490|85465|85489.6|85464.6|85490.7|85465.7|85488.1|85463.1|57
1627570840000|2021-07-29 15:00:40|85489.8|85464.8|85483.6|85458.6|85490.5|85465.5|85481.5|85456.5|56
1627570850000|2021-07-29 15:00:50|85483.4|85458.4|85489.6|85464.6|85489.6|85464.6|85479.5|85454.5|58
1627570860000|2021-07-29 15:01:00|85490.2|85465.2|85513|85488|85513|85488|85489.8|85464.8|70
1627570870000|2021-07-29 15:01:10|85514|85489|85517|85492|85519.5|85494.5|85514|85489|55
1627570880000|2021-07-29 15:01:20|85517.2|85492.2|85522.4|85497.4|85522.4|85497.4|85516.4|85491.4|56
1627570890000|2021-07-29 15:01:30|85523|85498|85540.7|85515.7|85541.9|85516.9|85523|85498|59
1627570900000|2021-07-29 15:01:40|85540.4|85515.4|85528.8|85503.8|85540.7|85515.7|85528.8|85503.8|64
1627570910000|2021-07-29 15:01:50|85528.9|85503.9|85521.5|85496.5|85530|85505|85519.4|85494.4|63
1627570920000|2021-07-29 15:02:00|85522|85497|85510.7|85485.7|85522|85497|85508.8|85483.8|61
1627570930000|2021-07-29 15:02:10|85511.6|85486.6|85516.7|85491.7|85517.8|85492.8|85511.6|85486.6|54
1627570940000|2021-07-29 15:02:20|85516.5|85491.5|85507|85482|85526|85501|85506|85481|68
1627570950000|2021-07-29 15:02:30|85507.1|85482.1|85497.7|85472.7|85508.7|85483.7|85492.9|85467.9|57
1627570960000|2021-07-29 15:02:40|85498.2|85473.2|85498.9|85473.9|85500.7|85475.7|85497.5|85472.5|42
1627570970000|2021-07-29 15:02:50|85498.8|85473.8|85505|85480|85508.6|85483.6|85498.5|85473.5|56
1627570980000|2021-07-29 15:03:00|85505.5|85480.5|85506.3|85481.3|85506.7|85481.7|85500.5|85475.5|53
1627570990000|2021-07-29 15:03:10|85506.1|85481.1|85507.1|85482.1|85507.1|85482.1|85503|85478|39
1627571000000|2021-07-29 15:03:20|85508.5|85483.5|85507.7|85482.7|85510|85485|85506.7|85481.7|42
1627571010000|2021-07-29 15:03:30|85507.9|85482.9|85501.5|85476.5|85507.9|85482.9|85500.8|85475.8|65
1627571020000|2021-07-29 15:03:40|85501.4|85476.4|85506.5|85481.5|85510.6|85485.6|85499|85474|57
1627571030000|2021-07-29 15:03:50|85506.6|85481.6|85511.8|85486.8|85514.1|85489.1|85503.8|85478.8|58
1627571040000|2021-07-29 15:04:00|85512|85487|85512.3|85487.3|85513.8|85488.8|85511.2|85486.2|55
1627571050000|2021-07-29 15:04:10|85512.2|85487.2|85512.1|85487.1|85512.8|85487.8|85511.7|85486.7|25
1627571060000|2021-07-29 15:04:20|85511.9|85486.9|85509.1|85484.1|85512.5|85487.5|85505.7|85480.7|60
1627571070000|2021-07-29 15:04:30|85509.3|85484.3|85502.6|85477.6|85509.8|85484.8|85502|85477|48
1627571080000|2021-07-29 15:04:40|85502.7|85477.7|85506|85481|85507.3|85482.3|85501.7|85476.7|56
1627571090000|2021-07-29 15:04:50|85506.4|85481.4|85495.4|85470.4|85506.5|85481.5|85495.2|85470.2|53
1627571100000|2021-07-29 15:05:00|85495.1|85470.1|85502.9|85477.9|85504|85479|85495.1|85470.1|51
1627571110000|2021-07-29 15:05:10|85502.5|85477.5|85505.7|85480.7|85505.7|85480.7|85501.1|85476.1|43
1627571120000|2021-07-29 15:05:20|85505.4|85480.4|85504.7|85479.7|85508.2|85483.2|85504.2|85479.2|43
1627571130000|2021-07-29 15:05:30|85505.1|85480.1|85504.9|85479.9|85508.1|85483.1|85504.6|85479.6|44
1627571140000|2021-07-29 15:05:40|85504.7|85479.7|85504.7|85479.7|85505.4|85480.4|85503|85478|37
1627571150000|2021-07-29 15:05:50|85504.8|85479.8|85502.5|85477.5|85505|85480|85502.5|85477.5|38
1627571160000|2021-07-29 15:06:00|85501.9|85476.9|85502.4|85477.4|85504.4|85479.4|85500.4|85475.4|50
1627571170000|2021-07-29 15:06:10|85502.5|85477.5|85504.4|85479.4|85504.8|85479.8|85502.3|85477.3|27
1627571180000|2021-07-29 15:06:20|85504.5|85479.5|85505.5|85480.5|85506.7|85481.7|85504.5|85479.5|26
1627571190000|2021-07-29 15:06:30|85505.4|85480.4|85511.6|85486.6|85511.6|85486.6|85505.1|85480.1|34
1627571200000|2021-07-29 15:06:40|85511.1|85486.1|85511.9|85486.9|85512.9|85487.9|85507.3|85482.3|52
1627571210000|2021-07-29 15:06:50|85511.8|85486.8|85510.9|85485.9|85512.1|85487.1|85509.7|85484.7|24
1627571220000|2021-07-29 15:07:00|85510.1|85485.1|85509.6|85484.6|85512|85487|85509.2|85484.2|39
1627571230000|2021-07-29 15:07:10|85508.5|85483.5|85509.9|85484.9|85510.5|85485.5|85507|85482|39
1627571240000|2021-07-29 15:07:20|85509.2|85484.2|85505|85480|85509.2|85484.2|85504.6|85479.6|49
1627571250000|2021-07-29 15:07:30|85505.4|85480.4|85504.5|85479.5|85506.1|85481.1|85504.4|85479.4|48
1627571260000|2021-07-29 15:07:40|85504.2|85479.2|85504.9|85479.9|85505.5|85480.5|85503.9|85478.9|27
1627571270000|2021-07-29 15:07:50|85504.4|85479.4|85505.6|85480.6|85506.6|85481.6|85503.7|85478.7|37
1627571280000|2021-07-29 15:08:00|85504.8|85479.8|85504.6|85479.6|85505.8|85480.8|85503.4|85478.4|43
1627571290000|2021-07-29 15:08:10|85504.3|85479.3|85501.4|85476.4|85504.8|85479.8|85500.5|85475.5|49
1627571300000|2021-07-29 15:08:20|85501.2|85476.2|85504.4|85479.4|85504.4|85479.4|85494.8|85469.8|55
1627571310000|2021-07-29 15:08:30|85504.7|85479.7|85502.7|85477.7|85505.2|85480.2|85501.7|85476.7|45
1627571320000|2021-07-29 15:08:40|85502.8|85477.8|85497.8|85472.8|85502.9|85477.9|85496.5|85471.5|46
1627571330000|2021-07-29 15:08:50|85497.7|85472.7|85494.3|85469.3|85498.2|85473.2|85493.3|85468.3|38
1627571340000|2021-07-29 15:09:00|85494.2|85469.2|85499.4|85474.4|85507.7|85482.7|85489.9|85464.9|59
1627571350000|2021-07-29 15:09:10|85499.6|85474.6|85499.8|85474.8|85500.5|85475.5|85497.9|85472.9|46
1627571360000|2021-07-29 15:09:20|85500.2|85475.2|85501|85476|85501.7|85476.7|85499.8|85474.8|41
1627571370000|2021-07-29 15:09:30|85500.5|85475.5|85501.9|85476.9|85502.7|85477.7|85498.8|85473.8|30
1627571380000|2021-07-29 15:09:40|85501.7|85476.7|85493.7|85468.7|85501.9|85476.9|85493.2|85468.2|58
1627571390000|2021-07-29 15:09:50|85493.6|85468.6|85494.5|85469.5|85495.1|85470.1|85493.2|85468.2|20
1627571400000|2021-07-29 15:10:00|85494.4|85469.4|85487.5|85462.5|85495.4|85470.4|85486.9|85461.9|51
1627571410000|2021-07-29 15:10:10|85487|85462|85487|85462|85488.1|85463.1|85485.2|85460.2|39
1627571420000|2021-07-29 15:10:20|85487.3|85462.3|85480.1|85455.1|85488.1|85463.1|85479.7|85454.7|46
1627571430000|2021-07-29 15:10:30|85480.3|85455.3|85480.2|85455.2|85482.9|85457.9|85480.1|85455.1|40
1627571440000|2021-07-29 15:10:40|85480.6|85455.6|85479.9|85454.9|85481.3|85456.3|85479.5|85454.5|34
1627571450000|2021-07-29 15:10:50|85480.2|85455.2|85479.3|85454.3|85481|85456|85478.1|85453.1|36
1627571460000|2021-07-29 15:11:00|85479.4|85454.4|85481.6|85456.6|85481.9|85456.9|85479.2|85454.2|41
1627571470000|2021-07-29 15:11:10|85481.4|85456.4|85483.5|85458.5|85485|85460|85481.4|85456.4|34
1627571480000|2021-07-29 15:11:20|85482.8|85457.8|85480.7|85455.7|85483.8|85458.8|85478.6|85453.6|34
1627571490000|2021-07-29 15:11:30|85480.4|85455.4|85503|85478|85505.2|85480.2|85479.5|85454.5|64
1627571500000|2021-07-29 15:11:40|85503.6|85478.6|85506.8|85481.8|85513.7|85488.7|85502.6|85477.6|47
1627571510000|2021-07-29 15:11:50|85507.4|85482.4|85506.6|85481.6|85510.6|85485.6|85506.6|85481.6|43
1627571520000|2021-07-29 15:12:00|85505.7|85480.7|85510.2|85485.2|85511.3|85486.3|85505.1|85480.1|44
1627571530000|2021-07-29 15:12:10|85510.3|85485.3|85507.7|85482.7|85510.8|85485.8|85504.9|85479.9|47
1627571540000|2021-07-29 15:12:20|85507.6|85482.6|85505.8|85480.8|85509.1|85484.1|85505.2|85480.2|35
1627571550000|2021-07-29 15:12:30|85505.4|85480.4|85506.5|85481.5|85506.9|85481.9|85505.1|85480.1|46
1627571560000|2021-07-29 15:12:40|85506.6|85481.6|85508.9|85483.9|85509|85484|85506.5|85481.5|42
1627571570000|2021-07-29 15:12:50|85509.3|85484.3|85516.3|85491.3|85516.3|85491.3|85509.1|85484.1|40
1627571580000|2021-07-29 15:13:00|85518.4|85493.4|85524.2|85499.2|85539.9|85502.6|85515.7|85489.6|52
1627571590000|2021-07-29 15:13:10|85525.3|85500.3|85536.4|85486.4|85537.2|85500.7|85524.3|85486.4|38
1627571600000|2021-07-29 15:13:20|85536|85486|85523.8|85498.8|85536.5|85499.5|85523.4|85485.9|24
1627571610000|2021-07-29 15:13:30|85524.2|85499.2|85528.4|85503.4|85530|85505|85523.9|85498.9|30
1627571620000|2021-07-29 15:13:40|85528.5|85503.5|85528.3|85503.3|85530.2|85505.2|85528.3|85503.3|25
1627571630000|2021-07-29 15:13:50|85526.9|85501.9|85523.2|85498.2|85526.9|85501.9|85522.6|85497.6|45
1627571640000|2021-07-29 15:14:00|85523|85498|85523.9|85498.9|85524.7|85499.7|85522.6|85497.6|26
1627571650000|2021-07-29 15:14:10|85523.8|85498.8|85527|85502|85527.7|85502.7|85523.8|85498.8|25
1627571660000|2021-07-29 15:14:20|85527.1|85502.1|85528.3|85503.3|85528.6|85503.6|85526.9|85501.9|38
1627571670000|2021-07-29 15:14:30|85528.1|85503.1|85521.5|85496.5|85528.2|85503.2|85521|85496|44
1627571680000|2021-07-29 15:14:40|85524.3|85499.3|85526.2|85501.2|85528.8|85503.8|85524.3|85499.3|46
1627571690000|2021-07-29 15:14:50|85526.7|85501.7|85524|85499|85526.7|85501.7|85523.5|85498.5|37
1627571700000|2021-07-29 15:15:00|85524.1|85499.1|85519.3|85494.3|85524.1|85499.1|85518.7|85493.7|30
1627571710000|2021-07-29 15:15:10|85519.9|85494.9|85519.5|85494.5|85521.2|85496.2|85519|85494|35
1627571720000|2021-07-29 15:15:20|85519.7|85494.7|85520.6|85495.6|85523.9|85498.9|85517.8|85492.8|47
1627571730000|2021-07-29 15:15:30|85520.2|85495.2|85500.1|85475.1|85520.2|85495.2|85496.8|85471.8|65
1627571740000|2021-07-29 15:15:40|85500.3|85475.3|85500.4|85475.4|85501.5|85476.5|85497.3|85472.3|47
1627571750000|2021-07-29 15:15:50|85500.7|85475.7|85495.7|85470.7|85500.7|85475.7|85493.7|85468.7|35
1627571760000|2021-07-29 15:16:00|85495.8|85470.8|85484.7|85459.7|85495.8|85470.8|85484.7|85459.7|48
1627571770000|2021-07-29 15:16:10|85485|85460|85480.9|85455.9|85485|85460|85479.9|85454.9|42
1627571780000|2021-07-29 15:16:20|85480.8|85455.8|85489.1|85464.1|85491.6|85466.6|85480.5|85455.5|52
1627571790000|2021-07-29 15:16:30|85489.2|85464.2|85504|85479|85504|85479|85489.2|85464.2|60
1627571800000|2021-07-29 15:16:40|85503.5|85478.5|85502.6|85477.6|85505.6|85480.6|85500.2|85475.2|48
1627571810000|2021-07-29 15:16:50|85502.1|85477.1|85505.9|85480.9|85507.1|85482.1|85501.8|85476.8|49
1627571820000|2021-07-29 15:17:00|85506|85481|85504.4|85479.4|85506.3|85481.3|85502.2|85477.2|54
1627571830000|2021-07-29 15:17:10|85503.7|85478.7|85504.5|85479.5|85507.7|85482.7|85502.8|85477.8|56
1627571840000|2021-07-29 15:17:20|85504.6|85479.6|85485.4|85460.4|85504.6|85479.6|85483.9|85458.9|63
1627571850000|2021-07-29 15:17:30|85485.2|85460.2|85480.6|85455.6|85485.2|85460.2|85479.4|85454.4|54
1627571860000|2021-07-29 15:17:40|85480.5|85455.5|85483.1|85458.1|85484.4|85459.4|85479.7|85454.7|58
1627571870000|2021-07-29 15:17:50|85483|85458|85482.6|85457.6|85483.6|85458.6|85479.7|85454.7|40
1627571880000|2021-07-29 15:18:00|85482.1|85457.1|85483.7|85458.7|85484.7|85459.7|85481.7|85456.7|42
1627571890000|2021-07-29 15:18:10|85483.8|85458.8|85481.9|85456.9|85484.7|85459.7|85481.1|85456.1|39
1627571900000|2021-07-29 15:18:20|85482.1|85457.1|85480.1|85455.1|85483.6|85458.6|85480.1|85455.1|44
1627571910000|2021-07-29 15:18:30|85478.9|85453.9|85480.3|85455.3|85480.4|85455.4|85477.7|85452.7|51
1627571920000|2021-07-29 15:18:40|85479.6|85454.6|85481.7|85456.7|85483.5|85458.5|85478.4|85453.4|56
1627571930000|2021-07-29 15:18:50|85482.1|85457.1|85483.3|85458.3|85483.5|85458.5|85482.1|85457.1|45
1627571940000|2021-07-29 15:19:00|85483.4|85458.4|85482.1|85457.1|85484.6|85459.6|85482.1|85457.1|41
1627571950000|2021-07-29 15:19:10|85481.9|85456.9|85476.3|85451.3|85482.1|85457.1|85475.3|85450.3|47
1627571960000|2021-07-29 15:19:20|85476.2|85451.2|85478.1|85453.1|85479.3|85454.3|85475.4|85450.4|53
1627571970000|2021-07-29 15:19:30|85478|85453|85478.2|85453.2|85481.4|85456.4|85477.8|85452.8|48
1627571980000|2021-07-29 15:19:40|85478.1|85453.1|85473.7|85448.7|85478.6|85453.6|85473.6|85448.6|42
1627571990000|2021-07-29 15:19:50|85473.6|85448.6|85478.5|85453.5|85479|85454|85473.6|85448.6|35
1627572000000|2021-07-29 15:20:00|85478.2|85453.2|85477.7|85452.7|85479|85454|85473.2|85448.2|47
1627572010000|2021-07-29 15:20:10|85477.1|85452.1|85478.6|85453.6|85479.7|85454.7|85477.1|85452.1|39
1627572020000|2021-07-29 15:20:20|85479|85454|85478.4|85453.4|85479|85454|85477.5|85452.5|25
1627572030000|2021-07-29 15:20:30|85478.5|85453.5|85477.3|85452.3|85478.8|85453.8|85477.1|85452.1|22
1627572040000|2021-07-29 15:20:40|85477.2|85452.2|85482.6|85457.6|85482.9|85457.9|85476.9|85451.9|36
1627572050000|2021-07-29 15:20:50|85482.4|85457.4|85481.9|85456.9|85483.1|85458.1|85481.9|85456.9|25
1627572060000|2021-07-29 15:21:00|85482.1|85457.1|85484.9|85459.9|85486.8|85461.8|85481.9|85456.9|49
1627572070000|2021-07-29 15:21:10|85485.3|85460.3|85495.5|85470.5|85496.1|85471.1|85485.3|85460.3|47
1627572080000|2021-07-29 15:21:20|85495.7|85470.7|85492.8|85467.8|85495.7|85470.7|85491.3|85466.3|35
1627572090000|2021-07-29 15:21:30|85492.9|85467.9|85495.5|85470.5|85495.8|85470.8|85492.6|85467.6|32
1627572100000|2021-07-29 15:21:40|85494.8|85469.8|85495.3|85470.3|85495.9|85470.9|85494.1|85469.1|38
1627572110000|2021-07-29 15:21:50|85495.1|85470.1|85490.6|85465.6|85495.2|85470.2|85484.4|85459.4|43
1627572120000|2021-07-29 15:22:00|85490.4|85465.4|85489|85464|85490.5|85465.5|85488.1|85463.1|37
1627572130000|2021-07-29 15:22:10|85488.9|85463.9|85497|85472|85498.7|85473.7|85488.1|85463.1|49
1627572140000|2021-07-29 15:22:20|85496.9|85471.9|85497.6|85472.6|85498.5|85473.5|85495.3|85470.3|41
1627572150000|2021-07-29 15:22:30|85497.4|85472.4|85498.1|85473.1|85498.2|85473.2|85497.3|85472.3|35
1627572160000|2021-07-29 15:22:40|85498.4|85473.4|85493.7|85468.7|85498.4|85473.4|85493.4|85468.4|34
1627572170000|2021-07-29 15:22:50|85493.5|85468.5|85489.6|85464.6|85493.8|85468.8|85488.9|85463.9|44
1627572180000|2021-07-29 15:23:00|85490|85465|85485.4|85460.4|85490.1|85465.1|85485.4|85460.4|32
1627572190000|2021-07-29 15:23:10|85483.8|85458.8|85475.9|85450.9|85483.8|85458.8|85475.7|85450.7|53
1627572200000|2021-07-29 15:23:20|85476|85451|85478.8|85453.8|85479.3|85454.3|85474.5|85449.5|51
1627572210000|2021-07-29 15:23:30|85479|85454|85476.2|85451.2|85479.4|85454.4|85475.5|85450.5|47
1627572220000|2021-07-29 15:23:40|85476.3|85451.3|85480.8|85455.8|85481.2|85456.2|85476.1|85451.1|43
1627572230000|2021-07-29 15:23:50|85480.7|85455.7|85480.2|85455.2|85482.3|85457.3|85477.7|85452.7|36
1627572240000|2021-07-29 15:24:00|85480.4|85455.4|85482.5|85457.5|85484.9|85459.9|85480|85455|55
1627572250000|2021-07-29 15:24:10|85482.9|85457.9|85482.3|85457.3|85483.7|85458.7|85482.3|85457.3|35
1627572260000|2021-07-29 15:24:20|85482.1|85457.1|85481|85456|85482.4|85457.4|85480.9|85455.9|24
1627572270000|2021-07-29 15:24:30|85481.3|85456.3|85485.5|85460.5|85486|85461|85480.6|85455.6|40
1627572280000|2021-07-29 15:24:40|85485.9|85460.9|85482.7|85457.7|85485.9|85460.9|85481.5|85456.5|41
1627572290000|2021-07-29 15:24:50|85482.6|85457.6|85480.2|85455.2|85484.4|85459.4|85477.1|85452.1|50
1627572300000|2021-07-29 15:25:00|85480.1|85455.1|85479.5|85454.5|85481.8|85456.8|85474.6|85449.6|60
1627572310000|2021-07-29 15:25:10|85479.4|85454.4|85475.4|85450.4|85479.4|85454.4|85475.4|85450.4|36
1627572320000|2021-07-29 15:25:20|85475.5|85450.5|85474.3|85449.3|85475.8|85450.8|85474.2|85449.2|31
1627572330000|2021-07-29 15:25:30|85474.5|85449.5|85476|85451|85477|85452|85474.2|85449.2|36
1627572340000|2021-07-29 15:25:40|85475.7|85450.7|85474.7|85449.7|85475.8|85450.8|85474.7|85449.7|20
1627572350000|2021-07-29 15:25:50|85475.1|85450.1|85476.2|85451.2|85478.6|85453.6|85474.6|85449.6|21
1627572360000|2021-07-29 15:26:00|85475.8|85450.8|85478.3|85453.3|85479.9|85454.9|85475.6|85450.6|61
1627572370000|2021-07-29 15:26:10|85478.7|85453.7|85483.3|85458.3|85484.6|85459.6|85478.6|85453.6|53
1627572380000|2021-07-29 15:26:20|85483.1|85458.1|85484.1|85459.1|85484.4|85459.4|85482.8|85457.8|29
1627572390000|2021-07-29 15:26:30|85484|85459|85485.7|85460.7|85486.3|85461.3|85483.2|85458.2|30
1627572400000|2021-07-29 15:26:40|85486.3|85461.3|85488.2|85463.2|85489|85464|85485.3|85460.3|36
1627572410000|2021-07-29 15:26:50|85488.1|85463.1|85479.9|85454.9|85489.2|85464.2|85479.9|85454.9|35
1627572420000|2021-07-29 15:27:00|85479.8|85454.8|85481.4|85456.4|85481.8|85456.8|85478.4|85453.4|45
1627572430000|2021-07-29 15:27:10|85481.1|85456.1|85482.3|85457.3|85482.9|85457.9|85480.3|85455.3|39
1627572440000|2021-07-29 15:27:20|85482.4|85457.4|85479.7|85454.7|85484.7|85459.7|85476.7|85451.7|41
1627572450000|2021-07-29 15:27:30|85480.9|85455.9|85480.1|85455.1|85481|85456|85480|85455|35
1627572460000|2021-07-29 15:27:40|85480.2|85455.2|85479.6|85454.6|85481|85456|85479.6|85454.6|35
1627572470000|2021-07-29 15:27:50|85479.7|85454.7|85477.9|85452.9|85481.2|85456.2|85477.7|85452.7|29
1627572480000|2021-07-29 15:28:00|85478.4|85453.4|85475.5|85450.5|85478.5|85453.5|85475.1|85450.1|38
1627572490000|2021-07-29 15:28:10|85475.6|85450.6|85470.6|85445.6|85475.9|85450.9|85468.9|85443.9|35
1627572500000|2021-07-29 15:28:20|85470.7|85445.7|85466.6|85441.6|85471.3|85446.3|85463.3|85438.3|39
1627572510000|2021-07-29 15:28:30|85466.1|85441.1|85479.3|85454.3|85479.5|85454.5|85464.2|85439.2|52
1627572520000|2021-07-29 15:28:40|85482|85457|85486.5|85461.5|85486.5|85461.5|85478.3|85453.3|58
1627572530000|2021-07-29 15:28:50|85486.2|85461.2|85489.7|85464.7|85489.7|85464.7|85485.2|85460.2|40
1627572540000|2021-07-29 15:29:00|85489.4|85464.4|85493.3|85468.3|85494.5|85469.5|85489|85464|52
1627572550000|2021-07-29 15:29:10|85493.5|85468.5|85493|85468|85493.5|85468.5|85492.6|85467.6|23
1627572560000|2021-07-29 15:29:20|85492.9|85467.9|85496.6|85471.6|85498.1|85473.1|85492.8|85467.8|47
1627572570000|2021-07-29 15:29:30|85496.4|85471.4|85496.7|85471.7|85498.8|85473.8|85494.6|85469.6|50
1627572580000|2021-07-29 15:29:40|85496.6|85471.6|85497.1|85472.1|85498.4|85473.4|85494.7|85469.7|48
1627572590000|2021-07-29 15:29:50|85497.2|85472.2|85498|85473|85511.4|85473.9|85495.1|85461.4|43
1627572600000|2021-07-29 15:30:00|85498.7|85473.7|85500.4|85475.4|85500.8|85475.8|85497.6|85472.6|49
1627572610000|2021-07-29 15:30:10|85499.8|85474.8|85499|85474|85512.8|85475.3|85495.2|85462.8|52
1627572620000|2021-07-29 15:30:20|85498.5|85473.5|85500|85475|85501.3|85476.3|85496.9|85471.9|55
1627572630000|2021-07-29 15:30:30|85499.9|85474.9|85497.2|85472.2|85499.9|85474.9|85495.6|85470.6|55
1627572640000|2021-07-29 15:30:40|85497.4|85472.4|85500.2|85475.2|85501|85476|85496.1|85471.1|47
1627572650000|2021-07-29 15:30:50|85500.7|85475.7|85499|85474|85501.6|85476.6|85499|85474|40
1627572660000|2021-07-29 15:31:00|85499.1|85474.1|85497.3|85472.3|85499.4|85474.4|85494.4|85469.4|49
1627572670000|2021-07-29 15:31:10|85497.9|85472.9|85496.6|85471.6|85499.2|85474.2|85493.4|85468.4|48
1627572680000|2021-07-29 15:31:20|85496.5|85471.5|85498|85473|85498.6|85473.6|85492.3|85467.3|57
1627572690000|2021-07-29 15:31:30|85497.9|85472.9|85495.5|85470.5|85498.6|85473.6|85495.2|85470.2|37
1627572700000|2021-07-29 15:31:40|85495.7|85470.7|85497.3|85472.3|85498.7|85473.7|85495.1|85470.1|39
1627572710000|2021-07-29 15:31:50|85497.5|85472.5|85494.1|85469.1|85497.6|85472.6|85494|85469|38
1627572720000|2021-07-29 15:32:00|85494.3|85469.3|85495.2|85470.2|85496.9|85471.9|85492.8|85467.8|37
1627572730000|2021-07-29 15:32:10|85495.3|85470.3|85493.1|85468.1|85496.5|85471.5|85492.3|85467.3|42
1627572740000|2021-07-29 15:32:20|85493.9|85468.9|85500.9|85475.9|85501.2|85476.2|85493.3|85468.3|66
1627572750000|2021-07-29 15:32:30|85501.2|85476.2|85501.6|85476.6|85503.1|85478.1|85499.3|85474.3|62
1627572760000|2021-07-29 15:32:40|85501.7|85476.7|85500.7|85475.7|85502.9|85477.9|85500.6|85475.6|47
1627572770000|2021-07-29 15:32:50|85501.1|85476.1|85506.9|85481.9|85506.9|85481.9|85500.5|85475.5|43
1627572780000|2021-07-29 15:33:00|85507.1|85482.1|85511.7|85486.7|85512.3|85487.3|85506.7|85481.7|48
1627572790000|2021-07-29 15:33:10|85511.9|85486.9|85511.8|85486.8|85512.2|85487.2|85511|85486|29
1627572800000|2021-07-29 15:33:20|85511.9|85486.9|85512.6|85487.6|85515.6|85490.6|85511.7|85486.7|35
1627572810000|2021-07-29 15:33:30|85512.5|85487.5|85513.6|85488.6|85514.4|85489.4|85512|85487|29
1627572820000|2021-07-29 15:33:40|85513.9|85488.9|85513.2|85488.2|85516.8|85491.8|85512.3|85487.3|49
1627572830000|2021-07-29 15:33:50|85513.6|85488.6|85509.2|85484.2|85513.9|85488.9|85509.2|85484.2|45
1627572840000|2021-07-29 15:34:00|85510.8|85485.8|85516.5|85491.5|85517.5|85492.5|85510.1|85485.1|43
1627572850000|2021-07-29 15:34:10|85516.4|85491.4|85511.8|85486.8|85517.1|85492.1|85511.8|85486.8|41
1627572860000|2021-07-29 15:34:20|85510.4|85485.4|85508.8|85483.8|85510.4|85485.4|85506.3|85481.3|57
1627572870000|2021-07-29 15:34:30|85508.5|85483.5|85514.5|85489.5|85515.4|85490.4|85508.5|85483.5|60
1627572880000|2021-07-29 15:34:40|85514.6|85489.6|85512.2|85487.2|85515.2|85490.2|85511.7|85486.7|53
1627572890000|2021-07-29 15:34:50|85512.3|85487.3|85508.7|85483.7|85512.8|85487.8|85508|85483|48
1627572900000|2021-07-29 15:35:00|85509.1|85484.1|85507.9|85482.9|85511.2|85486.2|85507.9|85482.9|47
1627572910000|2021-07-29 15:35:10|85507.8|85482.8|85502.7|85477.7|85508.1|85483.1|85501.7|85476.7|50
1627572920000|2021-07-29 15:35:20|85502.8|85477.8|85502.8|85477.8|85504.6|85479.6|85500|85475|44
1627572930000|2021-07-29 15:35:30|85503|85478|85500.3|85475.3|85503|85478|85499.1|85474.1|37
1627572940000|2021-07-29 15:35:40|85500.4|85475.4|85496|85471|85500.8|85475.8|85494.9|85469.9|52
1627572950000|2021-07-29 15:35:50|85496.3|85471.3|85492|85467|85496.5|85471.5|85492|85467|48
1627572960000|2021-07-29 15:36:00|85491.5|85466.5|85492.2|85467.2|85492.8|85467.8|85491.3|85466.3|38
1627572970000|2021-07-29 15:36:10|85492.3|85467.3|85496.1|85471.1|85496.6|85471.6|85490.6|85465.6|44
1627572980000|2021-07-29 15:36:20|85496.2|85471.2|85491.2|85466.2|85496.2|85471.2|85491.2|85466.2|42
1627572990000|2021-07-29 15:36:30|85491.3|85466.3|85483.9|85458.9|85492.2|85467.2|85483.9|85458.9|52
1627573000000|2021-07-29 15:36:40|85483.1|85458.1|85480.8|85455.8|85485.6|85460.6|85480.8|85455.8|53
1627573010000|2021-07-29 15:36:50|85481.1|85456.1|85480.5|85455.5|85485.7|85460.7|85479.8|85454.8|55
1627573020000|2021-07-29 15:37:00|85480.6|85455.6|85481|85456|85481.6|85456.6|85480.4|85455.4|41
1627573030000|2021-07-29 15:37:10|85481.1|85456.1|85484.4|85459.4|85485.6|85460.6|85477.6|85452.6|42
1627573040000|2021-07-29 15:37:20|85484.6|85459.6|85482.6|85457.6|85484.6|85459.6|85480.4|85455.4|39
1627573050000|2021-07-29 15:37:30|85482.5|85457.5|85480.9|85455.9|85482.5|85457.5|85480.7|85455.7|31
1627573060000|2021-07-29 15:37:40|85481|85456|85488|85463|85488.3|85463.3|85480.6|85455.6|35
1627573070000|2021-07-29 15:37:50|85487.7|85462.7|85487.1|85462.1|85491|85466|85485.9|85460.9|36
1627573080000|2021-07-29 15:38:00|85486.6|85461.6|85487.4|85462.4|85487.4|85462.4|85484.7|85459.7|37
1627573090000|2021-07-29 15:38:10|85486.9|85461.9|85486.4|85461.4|85487|85462|85485|85460|37
1627573100000|2021-07-29 15:38:20|85486.5|85461.5|85486.7|85461.7|85487.8|85462.8|85486.5|85461.5|24
1627573110000|2021-07-29 15:38:30|85486.6|85461.6|85485.7|85460.7|85486.6|85461.6|85484.9|85459.9|27
1627573120000|2021-07-29 15:38:40|85485.6|85460.6|85478.6|85453.6|85486.4|85461.4|85478.2|85453.2|42
1627573130000|2021-07-29 15:38:50|85478.2|85453.2|85474.4|85449.4|85478.9|85453.9|85474.3|85449.3|39
1627573140000|2021-07-29 15:39:00|85474.6|85449.6|85477.2|85452.2|85477.5|85452.5|85473.7|85448.7|40
1627573150000|2021-07-29 15:39:10|85477|85452|85478.6|85453.6|85478.6|85453.6|85476.2|85451.2|36
1627573160000|2021-07-29 15:39:20|85478.2|85453.2|85480.2|85455.2|85480.5|85455.5|85477.8|85452.8|29
1627573170000|2021-07-29 15:39:30|85479.7|85454.7|85480.4|85455.4|85480.6|85455.6|85479.7|85454.7|38
1627573180000|2021-07-29 15:39:40|85480.1|85455.1|85486.3|85461.3|85487.1|85462.1|85480|85455|40
1627573190000|2021-07-29 15:39:50|85486.4|85461.4|85487.7|85462.7|85488.1|85463.1|85486.4|85461.4|30
1627573200000|2021-07-29 15:40:00|85487.8|85462.8|85481|85456|85488.2|85463.2|85480.9|85455.9|48
1627573210000|2021-07-29 15:40:10|85481.1|85456.1|85481.4|85456.4|85484|85459|85480.2|85455.2|44
1627573220000|2021-07-29 15:40:20|85482|85457|85481.5|85456.5|85482.1|85457.1|85480.8|85455.8|38
1627573230000|2021-07-29 15:40:30|85481.3|85456.3|85481.7|85456.7|85483.8|85458.8|85481.3|85456.3|47
1627573240000|2021-07-29 15:40:40|85481.4|85456.4|85486.3|85461.3|85487.3|85462.3|85481.2|85456.2|39
1627573250000|2021-07-29 15:40:50|85486.2|85461.2|85478.4|85453.4|85486.4|85461.4|85478.1|85453.1|34
1627573260000|2021-07-29 15:41:00|85478.7|85453.7|85477.5|85452.5|85480|85455|85476.1|85451.1|38
1627573270000|2021-07-29 15:41:10|85477.4|85452.4|85477.4|85452.4|85481.4|85456.4|85476|85451|49
1627573280000|2021-07-29 15:41:20|85477.6|85452.6|85482.2|85457.2|85482.2|85457.2|85476.7|85451.7|46
1627573290000|2021-07-29 15:41:30|85482.1|85457.1|85488.8|85463.8|85489.3|85464.3|85480.6|85455.6|34
1627573300000|2021-07-29 15:41:40|85488.9|85463.9|85489.1|85464.1|85490.7|85465.7|85487.8|85462.8|39
1627573310000|2021-07-29 15:41:50|85489.6|85464.6|85490|85465|85490.8|85465.8|85488.9|85463.9|27
1627573320000|2021-07-29 15:42:00|85489.9|85464.9|85492.2|85467.2|85492.2|85467.2|85488.7|85463.7|45
1627573330000|2021-07-29 15:42:10|85490.9|85465.9|85495.6|85470.6|85497.4|85472.4|85490.9|85465.9|37
1627573340000|2021-07-29 15:42:20|85495.2|85470.2|85495.1|85470.1|85496.7|85471.7|85495.1|85470.1|32
1627573350000|2021-07-29 15:42:30|85495|85470|85496.8|85471.8|85496.8|85471.8|85494.5|85469.5|26
1627573360000|2021-07-29 15:42:40|85496.3|85471.3|85496|85471|85496.6|85471.6|85495.9|85470.9|23
1627573370000|2021-07-29 15:42:50|85495.9|85470.9|85494.6|85469.6|85498.8|85473.8|85493.5|85468.5|50
1627573380000|2021-07-29 15:43:00|85495.8|85470.8|85499.6|85474.6|85500.2|85475.2|85495.4|85470.4|45
1627573390000|2021-07-29 15:43:10|85499.2|85474.2|85505.1|85480.1|85507.8|85482.8|85499.1|85474.1|36
1627573400000|2021-07-29 15:43:20|85504.5|85479.5|85502.4|85477.4|85505.8|85480.8|85501.2|85476.2|42
1627573410000|2021-07-29 15:43:30|85502.5|85477.5|85502.4|85477.4|85503.2|85478.2|85501.2|85476.2|44
1627573420000|2021-07-29 15:43:40|85502.3|85477.3|85502.5|85477.5|85503.5|85478.5|85500.6|85475.6|35
1627573430000|2021-07-29 15:43:50|85502.2|85477.2|85511.9|85486.9|85513|85488|85502.2|85477.2|56
1627573440000|2021-07-29 15:44:00|85512.1|85487.1|85515.7|85490.7|85517.4|85492.4|85511.6|85486.6|42
1627573450000|2021-07-29 15:44:10|85517.3|85492.3|85518.3|85493.3|85522.1|85497.1|85512.7|85487.7|60
1627573460000|2021-07-29 15:44:20|85518.2|85493.2|85518.6|85493.6|85519.6|85494.6|85517.6|85492.6|45
1627573470000|2021-07-29 15:44:30|85518.5|85493.5|85518.2|85493.2|85518.8|85493.8|85516.1|85491.1|47
1627573480000|2021-07-29 15:44:40|85518.3|85493.3|85523.1|85498.1|85523.1|85498.1|85518|85493|38
1627573490000|2021-07-29 15:44:50|85523|85498|85525.2|85500.2|85526.3|85501.3|85517.7|85492.7|46
1627573500000|2021-07-29 15:45:00|85522.9|85497.9|85524.4|85499.4|85525.1|85500.1|85520|85495|53
1627573510000|2021-07-29 15:45:10|85524.1|85499.1|85522.2|85497.2|85525.3|85500.3|85521.7|85496.7|39
1627573520000|2021-07-29 15:45:20|85522.3|85497.3|85529.3|85504.3|85532.2|85507.2|85521.9|85496.9|49
1627573530000|2021-07-29 15:45:30|85528.9|85503.9|85528|85503|85530.4|85505.4|85528|85503|45
1627573540000|2021-07-29 15:45:40|85527.5|85502.5|85526.6|85501.6|85529.4|85504.4|85525.5|85500.5|65
1627573550000|2021-07-29 15:45:50|85526.5|85501.5|85520.6|85495.6|85527.2|85502.2|85519.3|85494.3|44
1627573560000|2021-07-29 15:46:00|85520.7|85495.7|85518.5|85493.5|85521.9|85496.9|85518.1|85493.1|44
1627573570000|2021-07-29 15:46:10|85517.8|85492.8|85518.6|85493.6|85519.1|85494.1|85516.5|85491.5|41
1627573580000|2021-07-29 15:46:20|85518.8|85493.8|85518.2|85493.2|85519.5|85494.5|85517.5|85492.5|48
1627573590000|2021-07-29 15:46:30|85518.1|85493.1|85518.3|85493.3|85518.7|85493.7|85516.9|85491.9|26
1627573600000|2021-07-29 15:46:40|85518.2|85493.2|85517.5|85492.5|85518.5|85493.5|85516.1|85491.1|32
1627573610000|2021-07-29 15:46:50|85517.6|85492.6|85518.2|85493.2|85519.5|85494.5|85516|85491|32
1627573620000|2021-07-29 15:47:00|85519.3|85494.3|85517.5|85492.5|85520.2|85495.2|85515.9|85490.9|38
1627573630000|2021-07-29 15:47:10|85517.4|85492.4|85517.2|85492.2|85518.2|85493.2|85516.9|85491.9|26
1627573640000|2021-07-29 15:47:20|85517.4|85492.4|85517.4|85492.4|85518.2|85493.2|85516.3|85491.3|26
1627573650000|2021-07-29 15:47:30|85517.3|85492.3|85517|85492|85517.7|85492.7|85517|85492|20
1627573660000|2021-07-29 15:47:40|85517.2|85492.2|85517.8|85492.8|85518.7|85493.7|85516.9|85491.9|29
1627573670000|2021-07-29 15:47:50|85517.6|85492.6|85518.3|85493.3|85520.7|85495.7|85516|85491|22
1627573680000|2021-07-29 15:48:00|85518.2|85493.2|85519|85494|85519.8|85494.8|85517|85492|32
1627573690000|2021-07-29 15:48:10|85518.9|85493.9|85518.9|85493.9|85521|85496|85518.2|85493.2|36
1627573700000|2021-07-29 15:48:20|85519.3|85494.3|85519.1|85494.1|85520.9|85495.9|85518.5|85493.5|26
1627573710000|2021-07-29 15:48:30|85519.2|85494.2|85516.2|85491.2|85519.3|85494.3|85514.3|85489.3|54
1627573720000|2021-07-29 15:48:40|85516.4|85491.4|85515.6|85490.6|85516.8|85491.8|85515.6|85490.6|37
1627573730000|2021-07-29 15:48:50|85515.3|85490.3|85513.8|85488.8|85518.6|85493.6|85512.7|85487.7|38
1627573740000|2021-07-29 15:49:00|85513.9|85488.9|85514.7|85489.7|85516.8|85491.8|85513.6|85488.6|41
1627573750000|2021-07-29 15:49:10|85514.2|85489.2|85513.7|85488.7|85515|85490|85513.4|85488.4|34
1627573760000|2021-07-29 15:49:20|85513.6|85488.6|85516.6|85491.6|85518.2|85493.2|85512.5|85487.5|53
1627573770000|2021-07-29 15:49:30|85517|85492|85515.8|85490.8|85517|85492|85515.4|85490.4|40
1627573780000|2021-07-29 15:49:40|85515.9|85490.9|85518.7|85493.7|85519.8|85494.8|85514.8|85489.8|36
1627573790000|2021-07-29 15:49:50|85518.5|85493.5|85519.9|85494.9|85519.9|85494.9|85517.4|85492.4|33
1627573800000|2021-07-29 15:50:00|85519.4|85494.4|85519|85494|85519.9|85494.9|85518.4|85493.4|33
1627573810000|2021-07-29 15:50:10|85518.7|85493.7|85516.6|85491.6|85519|85494|85516.6|85491.6|30
1627573820000|2021-07-29 15:50:20|85515.8|85490.8|85516.7|85491.7|85517.5|85492.5|85513.9|85488.9|44
1627573830000|2021-07-29 15:50:30|85516.6|85491.6|85517.1|85492.1|85517.7|85492.7|85516.6|85491.6|37
1627573840000|2021-07-29 15:50:40|85517.3|85492.3|85516.9|85491.9|85518|85493|85514.8|85489.8|41
1627573850000|2021-07-29 15:50:50|85517|85492|85515.7|85490.7|85517.1|85492.1|85515.6|85490.6|22
1627573860000|2021-07-29 15:51:00|85514.1|85489.1|85519.1|85494.1|85521.3|85496.3|85513.9|85488.9|43
1627573870000|2021-07-29 15:51:10|85519.2|85494.2|85521.3|85496.3|85523|85498|85518.7|85493.7|33
1627573880000|2021-07-29 15:51:20|85521|85496|85519.1|85494.1|85521.4|85496.4|85518.3|85493.3|39
1627573890000|2021-07-29 15:51:30|85518.9|85493.9|85519.4|85494.4|85519.6|85494.6|85517.8|85492.8|27
1627573900000|2021-07-29 15:51:40|85519.5|85494.5|85518.6|85493.6|85520.7|85495.7|85518|85493|30
1627573910000|2021-07-29 15:51:50|85518.8|85493.8|85519.6|85494.6|85519.8|85494.8|85518.4|85493.4|25
1627573920000|2021-07-29 15:52:00|85519.1|85494.1|85523.7|85498.7|85524.5|85499.5|85519.1|85494.1|45
1627573930000|2021-07-29 15:52:10|85523.4|85498.4|85523.8|85498.8|85526.2|85501.2|85522.3|85497.3|43
1627573940000|2021-07-29 15:52:20|85524.1|85499.1|85523.7|85498.7|85524.3|85499.3|85523.3|85498.3|14
1627573950000|2021-07-29 15:52:30|85524|85499|85524.9|85499.9|85524.9|85499.9|85523.1|85498.1|18
1627573960000|2021-07-29 15:52:40|85525.1|85500.1|85538.4|85513.4|85539.1|85514.1|85524.8|85499.8|59
1627573970000|2021-07-29 15:52:50|85539.1|85514.1|85539.4|85514.4|85540|85515|85538.8|85513.8|31
1627573980000|2021-07-29 15:53:00|85539.2|85514.2|85539.5|85514.5|85540.9|85515.9|85538.7|85513.7|43
1627573990000|2021-07-29 15:53:10|85539.3|85514.3|85540.2|85515.2|85541.1|85516.1|85539|85514|32
1627574000000|2021-07-29 15:53:20|85540|85515|85541|85516|85541.4|85516.4|85540|85515|23
1627574010000|2021-07-29 15:53:30|85541.1|85516.1|85540.4|85515.4|85542|85517|85539.4|85514.4|29
1627574020000|2021-07-29 15:53:40|85542|85517|85543.1|85518.1|85543.7|85518.7|85542|85517|46
1627574030000|2021-07-29 15:53:50|85543|85518|85543.6|85518.6|85544.7|85519.7|85542.7|85517.7|23
1627574040000|2021-07-29 15:54:00|85544.3|85519.3|85546|85521|85546|85521|85543.7|85518.7|26
1627574050000|2021-07-29 15:54:10|85545.8|85520.8|85541.8|85516.8|85546.7|85521.7|85541.1|85516.1|31
1627574060000|2021-07-29 15:54:20|85541.9|85516.9|85541.1|85516.1|85541.9|85516.9|85540.2|85515.2|26
1627574070000|2021-07-29 15:54:30|85541|85516|85534.2|85509.2|85541.8|85516.8|85533.9|85508.9|42
1627574080000|2021-07-29 15:54:40|85533.7|85508.7|85534|85509|85534|85509|85532.5|85507.5|28
1627574090000|2021-07-29 15:54:50|85534.1|85509.1|85534.3|85509.3|85534.4|85509.4|85532.8|85507.8|36
1627574100000|2021-07-29 15:55:00|85534.2|85509.2|85532.2|85507.2|85535.7|85510.7|85531.9|85506.9|41
1627574110000|2021-07-29 15:55:10|85532|85507|85538.7|85513.7|85543.8|85518.8|85532|85507|43
1627574120000|2021-07-29 15:55:20|85538.6|85513.6|85539|85514|85542.8|85517.8|85536.8|85511.8|53
1627574130000|2021-07-29 15:55:30|85538.8|85513.8|85538.8|85513.8|85539.8|85514.8|85537.6|85512.6|32
1627574140000|2021-07-29 15:55:40|85539.1|85514.1|85538.5|85513.5|85539.6|85514.6|85537.6|85512.6|47
1627574150000|2021-07-29 15:55:50|85538|85513|85538.3|85513.3|85539.2|85514.2|85537.2|85512.2|32
1627574160000|2021-07-29 15:56:00|85538.6|85513.6|85537.6|85512.6|85539.2|85514.2|85537.3|85512.3|31
1627574170000|2021-07-29 15:56:10|85537.4|85512.4|85536.9|85511.9|85539.9|85514.9|85535.9|85510.9|35
1627574180000|2021-07-29 15:56:20|85537.1|85512.1|85536.7|85511.7|85537.5|85512.5|85535.3|85510.3|28
1627574190000|2021-07-29 15:56:30|85536.8|85511.8|85539.6|85514.6|85542.7|85517.7|85536.7|85511.7|47
1627574200000|2021-07-29 15:56:40|85539.9|85514.9|85539.8|85514.8|85541|85516|85539.4|85514.4|32
1627574210000|2021-07-29 15:56:50|85539.7|85514.7|85540.5|85515.5|85541.7|85516.7|85539.7|85514.7|27
1627574220000|2021-07-29 15:57:00|85540.8|85515.8|85547.6|85522.6|85547.9|85522.9|85538.6|85513.6|39
1627574230000|2021-07-29 15:57:10|85547.4|85522.4|85545.8|85520.8|85548.2|85523.2|85545|85520|31
1627574240000|2021-07-29 15:57:20|85545.2|85520.2|85546.9|85521.9|85549.1|85524.1|85544.2|85519.2|38
1627574250000|2021-07-29 15:57:30|85548.1|85523.1|85551.7|85526.7|85552.2|85527.2|85548.1|85523.1|36
1627574260000|2021-07-29 15:57:40|85552.5|85527.5|85556.4|85531.4|85556.7|85531.7|85551.7|85526.7|36
1627574270000|2021-07-29 15:57:50|85556.3|85531.3|85553.3|85528.3|85557.3|85532.3|85552.5|85527.5|37
1627574280000|2021-07-29 15:58:00|85554|85529|85552.2|85527.2|85558.4|85533.4|85552|85527|43
1627574290000|2021-07-29 15:58:10|85552.3|85527.3|85557|85532|85557.8|85532.8|85551.9|85526.9|44
1627574300000|2021-07-29 15:58:20|85556.8|85531.8|85551.5|85526.5|85557.5|85532.5|85551.3|85526.3|36
1627574310000|2021-07-29 15:58:30|85555.6|85530.6|85551.8|85526.8|85557.2|85532.2|85551.8|85526.8|42
1627574320000|2021-07-29 15:58:40|85551.5|85526.5|85559.5|85534.5|85561.8|85536.8|85551.3|85526.3|39
1627574330000|2021-07-29 15:58:50|85559.6|85534.6|85559.9|85534.9|85560.1|85535.1|85559.3|85534.3|17
1627574340000|2021-07-29 15:59:00|85560|85535|85556.8|85531.8|85564.4|85539.4|85556.8|85531.8|49
1627574350000|2021-07-29 15:59:10|85557|85532|85549.5|85524.5|85557.2|85532.2|85548.4|85523.4|37
1627574360000|2021-07-29 15:59:20|85549.7|85524.7|85549.6|85524.6|85551.5|85526.5|85548.8|85523.8|36
1627574370000|2021-07-29 15:59:30|85549.8|85524.8|85549.3|85524.3|85549.9|85524.9|85548.6|85523.6|41
1627574380000|2021-07-29 15:59:40|85549.2|85524.2|85548|85523|85549.9|85524.9|85547.9|85522.9|41
1627574390000|2021-07-29 15:59:50|85548.6|85523.6|85543.7|85518.7|85548.6|85523.6|85542.1|85517.1|43
1627574400000|2021-07-29 16:00:00|85543.9|85518.9|85549.5|85524.5|85549.6|85524.6|85542.8|85517.8|51
1627574410000|2021-07-29 16:00:10|85549.4|85524.4|85542.7|85517.7|85550.3|85525.3|85542|85517|49
1627574420000|2021-07-29 16:00:20|85542.9|85517.9|85552.5|85527.5|85552.6|85527.6|85542.6|85517.6|45
1627574430000|2021-07-29 16:00:30|85552.4|85527.4|85563.2|85538.2|85564.5|85539.5|85552.4|85527.4|52
1627574440000|2021-07-29 16:00:40|85562.7|85537.7|85580.2|85530.2|85583.4|85545.8|85562|85529.1|57
1627574450000|2021-07-29 16:00:50|85580|85530|85569.9|85544.9|85582.9|85546.6|85568|85529.4|55
1627574460000|2021-07-29 16:01:00|85570.2|85545.2|85570.7|85545.7|85571.8|85546.8|85566.1|85541.1|43
1627574470000|2021-07-29 16:01:10|85571.3|85546.3|85593.1|85543.1|85594.8|85555.6|85570.4|85540.3|57
1627574480000|2021-07-29 16:01:20|85593|85543|85575.9|85550.9|85593|85551|85575.8|85536.3|48
1627574490000|2021-07-29 16:01:30|85575.6|85550.6|85575.2|85550.2|85581.8|85556.8|85574.4|85549.4|53
1627574500000|2021-07-29 16:01:40|85576.8|85551.8|85559|85534|85578.5|85552.9|85558.4|85525.8|54
1627574510000|2021-07-29 16:01:50|85559.3|85534.3|85559.4|85534.4|85562.1|85537.1|85554.9|85529.9|54
1627574520000|2021-07-29 16:02:00|85559.5|85534.5|85562|85537|85563.2|85538.2|85555.5|85530.5|58
1627574530000|2021-07-29 16:02:10|85561.9|85536.9|85572.1|85547.1|85574.7|85549.7|85561.9|85536.9|54
1627574540000|2021-07-29 16:02:20|85572|85547|85574.1|85549.1|85574.1|85549.1|85569.7|85544.7|43
1627574550000|2021-07-29 16:02:30|85573.4|85548.4|85571|85546|85574.7|85549.7|85570.6|85545.6|40
1627574560000|2021-07-29 16:02:40|85571.1|85546.1|85570.2|85545.2|85571.8|85546.8|85569.8|85544.8|25
1627574570000|2021-07-29 16:02:50|85570.1|85545.1|85568.9|85543.9|85570.4|85545.4|85567.9|85542.9|42
1627574580000|2021-07-29 16:03:00|85569|85544|85570.9|85545.9|85571.9|85546.9|85568|85543|41
1627574590000|2021-07-29 16:03:10|85571.1|85546.1|85570|85545|85571.3|85546.3|85567.9|85542.9|54
1627574600000|2021-07-29 16:03:20|85569.9|85544.9|85567.6|85542.6|85570.3|85545.3|85566.4|85541.4|34
1627574610000|2021-07-29 16:03:30|85567.5|85542.5|85568.8|85543.8|85570.6|85545.6|85566.9|85541.9|42
1627574620000|2021-07-29 16:03:40|85568.4|85543.4|85568.7|85543.7|85569.7|85544.7|85568|85543|38
1627574630000|2021-07-29 16:03:50|85568.6|85543.6|85569.4|85544.4|85573.4|85548.4|85568.6|85543.6|46
1627574640000|2021-07-29 16:04:00|85569.7|85544.7|85574.5|85549.5|85574.8|85549.8|85569.2|85544.2|43
1627574650000|2021-07-29 16:04:10|85574.2|85549.2|85577.2|85552.2|85578.1|85553.1|85574.2|85549.2|41
1627574660000|2021-07-29 16:04:20|85577.3|85552.3|85576.2|85551.2|85577.9|85552.9|85575.4|85550.4|42
1627574670000|2021-07-29 16:04:30|85576|85551|85576.7|85551.7|85578.9|85553.9|85575.1|85550.1|38
1627574680000|2021-07-29 16:04:40|85577.2|85552.2|85576.9|85551.9|85578.7|85553.7|85575.7|85550.7|39
1627574690000|2021-07-29 16:04:50|85577|85552|85583.1|85558.1|85585.8|85560.8|85576.4|85551.4|43
1627574700000|2021-07-29 16:05:00|85582.5|85557.5|85582.4|85557.4|85583.5|85558.5|85579.1|85554.1|38
1627574710000|2021-07-29 16:05:10|85582.8|85557.8|85581.9|85556.9|85583.3|85558.3|85579.8|85554.8|38
1627574720000|2021-07-29 16:05:20|85581.8|85556.8|85580|85555|85582.5|85557.5|85579.8|85554.8|44
1627574730000|2021-07-29 16:05:30|85580.3|85555.3|85582.2|85557.2|85583.1|85558.1|85579|85554|49
1627574740000|2021-07-29 16:05:40|85581.8|85556.8|85583.2|85558.2|85583.6|85558.6|85581|85556|28
1627574750000|2021-07-29 16:05:50|85583.1|85558.1|85581.4|85556.4|85583.4|85558.4|85581.1|85556.1|33
1627574760000|2021-07-29 16:06:00|85581.5|85556.5|85594.1|85544.1|85595|85558|85580.8|85543.5|44
1627574770000|2021-07-29 16:06:10|85594.6|85544.6|85594.9|85544.9|85595.4|85545.4|85592.1|85542.1|46
1627574780000|2021-07-29 16:06:20|85594.7|85544.7|85584.3|85559.3|85596.8|85559.5|85583.8|85544.6|25
1627574790000|2021-07-29 16:06:30|85584|85559|85587.6|85562.6|85590.4|85565.4|85583.7|85558.7|37
1627574800000|2021-07-29 16:06:40|85587.7|85562.7|85589.7|85564.7|85590.1|85565.1|85587.1|85562.1|45
1627574810000|2021-07-29 16:06:50|85589.4|85564.4|85602|85552|85606.2|85567.4|85588.7|85550.5|46
1627574820000|2021-07-29 16:07:00|85600.9|85550.9|85600|85550|85601|85551|85598.6|85548.6|44
1627574830000|2021-07-29 16:07:10|85599.5|85549.5|85588.1|85563.1|85599.6|85563.1|85586.6|85549.4|25
1627574840000|2021-07-29 16:07:20|85587.7|85562.7|85586.8|85561.8|85588.6|85563.6|85586.6|85561.6|29
1627574850000|2021-07-29 16:07:30|85587.2|85562.2|85584.9|85559.9|85587.5|85562.5|85584.9|85559.9|39
1627574860000|2021-07-29 16:07:40|85585.2|85560.2|85583.9|85558.9|85585.8|85560.8|85583.8|85558.8|27
1627574870000|2021-07-29 16:07:50|85584|85559|85582.9|85557.9|85584.8|85559.8|85582.9|85557.9|28
1627574880000|2021-07-29 16:08:00|85583.2|85558.2|85579.5|85554.5|85583.8|85558.8|85579|85554|36
1627574890000|2021-07-29 16:08:10|85579.8|85554.8|85578.8|85553.8|85579.9|85554.9|85576|85551|43
1627574900000|2021-07-29 16:08:20|85579.7|85554.7|85579.3|85554.3|85594.4|85555.7|85576.2|85542|54
1627574910000|2021-07-29 16:08:30|85578.9|85553.9|85580.8|85555.8|85581.1|85556.1|85578.3|85553.3|27
1627574920000|2021-07-29 16:08:40|85580.3|85555.3|85576.1|85551.1|85581.4|85556.4|85576.1|85551.1|31
1627574930000|2021-07-29 16:08:50|85578.2|85553.2|85578|85553|85580.5|85555.5|85577.3|85552.3|38
1627574940000|2021-07-29 16:09:00|85577.4|85552.4|85578.2|85553.2|85578.3|85553.3|85577.2|85552.2|26
1627574950000|2021-07-29 16:09:10|85578.3|85553.3|85579.7|85554.7|85593.9|85555|85577.6|85540.5|28
1627574960000|2021-07-29 16:09:20|85579.1|85554.1|85591.2|85566.2|85594.2|85566.8|85579.1|85543.1|51
1627574970000|2021-07-29 16:09:30|85591.3|85566.3|85591.7|85566.7|85595.7|85570.7|85590.6|85565.6|50
1627574980000|2021-07-29 16:09:40|85591.6|85566.6|85592.2|85567.2|85597.8|85572.8|85591.1|85566.1|59
1627574990000|2021-07-29 16:09:50|85592.6|85567.6|85596.6|85571.6|85607.8|85571.6|85591.2|85557.8|37
1627575000000|2021-07-29 16:10:00|85596.4|85571.4|85595.2|85570.2|85596.4|85571.4|85594.2|85569.2|28
1627575010000|2021-07-29 16:10:10|85595.1|85570.1|85594.4|85569.4|85595.1|85570.1|85594|85569|19
1627575020000|2021-07-29 16:10:20|85594.5|85569.5|85594.2|85569.2|85594.8|85569.8|85594.1|85569.1|20
1627575030000|2021-07-29 16:10:30|85594.3|85569.3|85593.3|85568.3|85595.1|85570.1|85593.3|85568.3|31
1627575040000|2021-07-29 16:10:40|85593.5|85568.5|85594.2|85569.2|85594.7|85569.7|85593.2|85568.2|18
1627575050000|2021-07-29 16:10:50|85594.1|85569.1|85588.8|85563.8|85595.1|85570.1|85587|85562|28
1627575060000|2021-07-29 16:11:00|85588.6|85563.6|85586.4|85561.4|85588.7|85563.7|85586.1|85561.1|39
1627575070000|2021-07-29 16:11:10|85586.2|85561.2|85586.1|85561.1|85587.1|85562.1|85586.1|85561.1|32
1627575080000|2021-07-29 16:11:20|85586|85561|85586.8|85561.8|85587.1|85562.1|85586|85561|17
1627575090000|2021-07-29 16:11:30|85586.6|85561.6|85586.6|85561.6|85586.7|85561.7|85586|85561|23
1627575100000|2021-07-29 16:11:40|85586.2|85561.2|85585.4|85560.4|85586.3|85561.3|85585|85560|30
1627575110000|2021-07-29 16:11:50|85585.7|85560.7|85582.4|85557.4|85596.3|85560.7|85582|85545.2|37
1627575120000|2021-07-29 16:12:00|85582.7|85557.7|85583|85558|85583.7|85558.7|85582.2|85557.2|28
1627575130000|2021-07-29 16:12:10|85582.3|85557.3|85580.1|85555.1|85583.4|85558.4|85578.9|85553.9|37
1627575140000|2021-07-29 16:12:20|85580.2|85555.2|85580.2|85555.2|85580.7|85555.7|85579.3|85554.3|30
1627575150000|2021-07-29 16:12:30|85580.1|85555.1|85582.3|85557.3|85582.9|85557.9|85578.9|85553.9|30
1627575160000|2021-07-29 16:12:40|85581.8|85556.8|85598.3|85548.3|85598.5|85558.2|85581.8|85546.1|38
1627575170000|2021-07-29 16:12:50|85598.2|85548.2|85598.2|85548.2|85598.4|85548.4|85596.1|85546.1|25
1627575180000|2021-07-29 16:13:00|85598|85548|85586.8|85561.8|85599.2|85562.3|85586.1|85547|27
1627575190000|2021-07-29 16:13:10|85586.9|85561.9|85601.5|85551.5|85602.3|85566.6|85586.9|85551.5|39
1627575200000|2021-07-29 16:13:20|85600.9|85550.9|85603.6|85553.6|85603.8|85563|85588|85548.5|35
1627575210000|2021-07-29 16:13:30|85603.3|85553.3|85589.3|85564.3|85603.6|85564.9|85588.9|85551.3|33
1627575220000|2021-07-29 16:13:40|85589.7|85564.7|85588.9|85563.9|85589.9|85564.9|85588.5|85563.5|27
1627575230000|2021-07-29 16:13:50|85589.3|85564.3|85589.3|85564.3|85590|85565|85588.6|85563.6|27
1627575240000|2021-07-29 16:14:00|85589.7|85564.7|85589.1|85564.1|85589.9|85564.9|85588.7|85563.7|33
1627575250000|2021-07-29 16:14:10|85588.8|85563.8|85590.7|85565.7|85605.6|85567.4|85588.6|85552.5|46
1627575260000|2021-07-29 16:14:20|85590.4|85565.4|85589.5|85564.5|85590.5|85565.5|85589|85564|22
1627575270000|2021-07-29 16:14:30|85589.8|85564.8|85592.9|85567.9|85604.8|85568.5|85589.6|85553.8|38
1627575280000|2021-07-29 16:14:40|85592.8|85567.8|85594.1|85569.1|85594.2|85569.2|85592.3|85567.3|35
1627575290000|2021-07-29 16:14:50|85593.7|85568.7|85593|85568|85594.2|85569.2|85592.6|85567.6|25
1627575300000|2021-07-29 16:15:00|85594|85569|85593.4|85568.4|85594.4|85569.4|85592.8|85567.8|30
1627575310000|2021-07-29 16:15:10|85593.3|85568.3|85592.9|85567.9|85593.6|85568.6|85590.8|85565.8|28
1627575320000|2021-07-29 16:15:20|85592.7|85567.7|85593.2|85568.2|85593.3|85568.3|85592.6|85567.6|21
1627575330000|2021-07-29 16:15:30|85593.3|85568.3|85597.5|85572.5|85597.5|85572.5|85592.4|85567.4|39
1627575340000|2021-07-29 16:15:40|85597.1|85572.1|85605.6|85555.6|85607.3|85572.9|85594|85554.7|43
1627575350000|2021-07-29 16:15:50|85605.5|85555.5|85599.2|85574.2|85610.3|85574.2|85598.2|85555.5|40
1627575360000|2021-07-29 16:16:00|85599.3|85574.3|85593.6|85568.6|85607.4|85574.7|85592.2|85556.2|44
1627575370000|2021-07-29 16:16:10|85593.8|85568.8|85593.1|85568.1|85594.3|85569.3|85591.6|85566.6|40
1627575380000|2021-07-29 16:16:20|85593.4|85568.4|85591.6|85566.6|85593.7|85568.7|85591.2|85566.2|22
1627575390000|2021-07-29 16:16:30|85591.2|85566.2|85591.6|85566.6|85592|85567|85591.1|85566.1|15
1627575400000|2021-07-29 16:16:40|85591.4|85566.4|85589.7|85564.7|85591.7|85566.7|85589.7|85564.7|29
1627575410000|2021-07-29 16:16:50|85591|85566|85591.2|85566.2|85591.9|85566.9|85590.2|85565.2|25
1627575420000|2021-07-29 16:17:00|85591.3|85566.3|85591.6|85566.6|85602.3|85566.6|85588.2|85550.8|39
1627575430000|2021-07-29 16:17:10|85591.2|85566.2|85590.7|85565.7|85591.9|85566.9|85589.4|85564.4|18
1627575440000|2021-07-29 16:17:20|85590.9|85565.9|85591.1|85566.1|85591.5|85566.5|85590.6|85565.6|31
1627575450000|2021-07-29 16:17:30|85590.8|85565.8|85591.9|85566.9|85592.3|85567.3|85589.4|85564.4|41
1627575460000|2021-07-29 16:17:40|85591.7|85566.7|85588|85563|85592.1|85567.1|85588|85563|36
1627575470000|2021-07-29 16:17:50|85587.5|85562.5|85584.1|85559.1|85587.5|85562.5|85583.9|85558.9|40
1627575480000|2021-07-29 16:18:00|85584.6|85559.6|85583.3|85558.3|85585.6|85560.6|85582.6|85557.6|36
1627575490000|2021-07-29 16:18:10|85583.4|85558.4|85580.4|85555.4|85583.7|85558.7|85579.2|85554.2|41
1627575500000|2021-07-29 16:18:20|85580.5|85555.5|85579.3|85554.3|85580.6|85555.6|85577.7|85552.7|32
1627575510000|2021-07-29 16:18:30|85579.2|85554.2|85579.6|85554.6|85579.9|85554.9|85578.2|85553.2|26
1627575520000|2021-07-29 16:18:40|85579.7|85554.7|85581.8|85556.8|85581.8|85556.8|85579.6|85554.6|28
1627575530000|2021-07-29 16:18:50|85581.6|85556.6|85580.5|85555.5|85581.7|85556.7|85578.8|85553.8|34
1627575540000|2021-07-29 16:19:00|85580.3|85555.3|85579.9|85554.9|85580.9|85555.9|85579.6|85554.6|34
1627575550000|2021-07-29 16:19:10|85583|85558|85581|85556|85583.7|85558.7|85580.3|85555.3|44
1627575560000|2021-07-29 16:19:20|85580.8|85555.8|85579.8|85554.8|85581.2|85556.2|85579.8|85554.8|29
1627575570000|2021-07-29 16:19:30|85579.9|85554.9|85578.8|85553.8|85580|85555|85576.7|85551.7|53
1627575580000|2021-07-29 16:19:40|85579|85554|85579.9|85554.9|85581.7|85556.7|85578.2|85553.2|41
1627575590000|2021-07-29 16:19:50|85579.5|85554.5|85579|85554|85579.7|85554.7|85578.2|85553.2|37
1627575600000|2021-07-29 16:20:00|85579.1|85554.1|85574.2|85549.2|85579.1|85554.1|85573.1|85548.1|46
1627575610000|2021-07-29 16:20:10|85574.1|85549.1|85580.1|85555.1|85580.7|85555.7|85574.1|85549.1|57
1627575620000|2021-07-29 16:20:20|85579.9|85554.9|85579.3|85554.3|85580.2|85555.2|85578.1|85553.1|24
1627575630000|2021-07-29 16:20:30|85579.2|85554.2|85582.4|85557.4|85582.8|85557.8|85579.1|85554.1|45
1627575640000|2021-07-29 16:20:40|85583.4|85558.4|85580.3|85555.3|85583.4|85558.4|85579.8|85554.8|38
1627575650000|2021-07-29 16:20:50|85579.3|85554.3|85582.8|85557.8|85582.8|85557.8|85579.3|85554.3|26
1627575660000|2021-07-29 16:21:00|85583.1|85558.1|85579.2|85554.2|85583.4|85558.4|85578.4|85553.4|37
1627575670000|2021-07-29 16:21:10|85578.8|85553.8|85582.7|85557.7|85583.6|85558.6|85577.6|85552.6|38
1627575680000|2021-07-29 16:21:20|85584.5|85559.5|85599.4|85549.4|85600.4|85559.5|85584.2|85546.3|46
1627575690000|2021-07-29 16:21:30|85599|85549|85589.7|85564.7|85599.4|85565.7|85587.6|85548.6|42
1627575700000|2021-07-29 16:21:40|85590.6|85565.6|85589.8|85564.8|85590.6|85565.6|85588.3|85563.3|21
1627575710000|2021-07-29 16:21:50|85590.2|85565.2|85589.1|85564.1|85590.2|85565.2|85588.5|85563.5|20
1627575720000|2021-07-29 16:22:00|85588.7|85563.7|85589.7|85564.7|85589.9|85564.9|85588.6|85563.6|30
1627575730000|2021-07-29 16:22:10|85589.6|85564.6|85584.2|85559.2|85590.1|85565.1|85584.2|85559.2|29
1627575740000|2021-07-29 16:22:20|85583.4|85558.4|85585.9|85560.9|85587.6|85562.6|85583.4|85558.4|45
1627575750000|2021-07-29 16:22:30|85586.5|85561.5|85584.9|85559.9|85587.9|85562.9|85584.7|85559.7|31
1627575760000|2021-07-29 16:22:40|85585.5|85560.5|85581.7|85556.7|85587.1|85562.1|85580.6|85555.6|39
1627575770000|2021-07-29 16:22:50|85581.4|85556.4|85581.9|85556.9|85582.5|85557.5|85581.4|85556.4|30
1627575780000|2021-07-29 16:23:00|85581.6|85556.6|85580.7|85555.7|85582|85557|85578.9|85553.9|41
1627575790000|2021-07-29 16:23:10|85580.5|85555.5|85582.5|85557.5|85584|85559|85580.5|85555.5|48
1627575800000|2021-07-29 16:23:20|85582.4|85557.4|85582.4|85557.4|85583.5|85558.5|85582.4|85557.4|29
1627575810000|2021-07-29 16:23:30|85582.2|85557.2|85572.9|85547.9|85582.6|85557.6|85571|85546|48
1627575820000|2021-07-29 16:23:40|85572.1|85547.1|85569.5|85544.5|85572.6|85547.6|85568.1|85543.1|44
1627575830000|2021-07-29 16:23:50|85570.3|85545.3|85570.4|85545.4|85571|85546|85569.7|85544.7|25
1627575840000|2021-07-29 16:24:00|85570.7|85545.7|85571.6|85546.6|85571.6|85546.6|85570.7|85545.7|19
1627575850000|2021-07-29 16:24:10|85571.7|85546.7|85568.9|85543.9|85571.8|85546.8|85568.9|85543.9|22
1627575860000|2021-07-29 16:24:20|85568.5|85543.5|85568.8|85543.8|85569.3|85544.3|85567.8|85542.8|41
1627575870000|2021-07-29 16:24:30|85569.4|85544.4|85568.3|85543.3|85569.5|85544.5|85567.6|85542.6|33
1627575880000|2021-07-29 16:24:40|85568.1|85543.1|85567.7|85542.7|85568.6|85543.6|85567.4|85542.4|16
1627575890000|2021-07-29 16:24:50|85567.9|85542.9|85568.5|85543.5|85569.1|85544.1|85567.9|85542.9|18
1627575900000|2021-07-29 16:25:00|85568.6|85543.6|85568.9|85543.9|85572.2|85547.2|85568.1|85543.1|39
1627575910000|2021-07-29 16:25:10|85568.5|85543.5|85568.4|85543.4|85568.8|85543.8|85567.1|85542.1|37
1627575920000|2021-07-29 16:25:20|85567.5|85542.5|85569.4|85544.4|85569.8|85544.8|85567.5|85542.5|36
1627575930000|2021-07-29 16:25:30|85569.5|85544.5|85571.3|85546.3|85572.2|85547.2|85569.5|85544.5|26
1627575940000|2021-07-29 16:25:40|85571.1|85546.1|85569.7|85544.7|85571.6|85546.6|85569.5|85544.5|21
1627575950000|2021-07-29 16:25:50|85570.3|85545.3|85570.6|85545.6|85570.7|85545.7|85570|85545|25
1627575960000|2021-07-29 16:26:00|85570.3|85545.3|85570|85545|85571.4|85546.4|85570|85545|20
1627575970000|2021-07-29 16:26:10|85569.9|85544.9|85568.5|85543.5|85569.9|85544.9|85568.4|85543.4|24
1627575980000|2021-07-29 16:26:20|85568.6|85543.6|85568.8|85543.8|85569|85544|85568.5|85543.5|12
1627575990000|2021-07-29 16:26:30|85568.9|85543.9|85567.6|85542.6|85568.9|85543.9|85566.8|85541.8|27
1627576000000|2021-07-29 16:26:40|85567.4|85542.4|85566.7|85541.7|85567.9|85542.9|85565.5|85540.5|25
1627576010000|2021-07-29 16:26:50|85566.5|85541.5|85566.1|85541.1|85566.5|85541.5|85565.8|85540.8|14
1627576020000|2021-07-29 16:27:00|85566|85541|85565.8|85540.8|85566|85541|85564.6|85539.6|24
1627576030000|2021-07-29 16:27:10|85565.7|85540.7|85565.6|85540.6|85565.9|85540.9|85565.1|85540.1|23
1627576040000|2021-07-29 16:27:20|85565.4|85540.4|85566|85541|85566.5|85541.5|85565.4|85540.4|22
1627576050000|2021-07-29 16:27:30|85565.9|85540.9|85564.1|85539.1|85567|85542|85564.1|85539.1|30
1627576060000|2021-07-29 16:27:40|85564.5|85539.5|85565.8|85540.8|85565.8|85540.8|85564.4|85539.4|33
1627576070000|2021-07-29 16:27:50|85565.4|85540.4|85568.3|85543.3|85569.1|85544.1|85565|85540|38
1627576080000|2021-07-29 16:28:00|85568.2|85543.2|85564.1|85539.1|85568.4|85543.4|85563.7|85538.7|33
1627576090000|2021-07-29 16:28:10|85564.3|85539.3|85565.4|85540.4|85565.4|85540.4|85564.2|85539.2|26
1627576100000|2021-07-29 16:28:20|85565.3|85540.3|85565.6|85540.6|85567.5|85542.5|85565.2|85540.2|29
1627576110000|2021-07-29 16:28:30|85566|85541|85565.8|85540.8|85567.5|85542.5|85565|85540|33
1627576120000|2021-07-29 16:28:40|85565.9|85540.9|85564.2|85539.2|85565.9|85540.9|85564|85539|28
1627576130000|2021-07-29 16:28:50|85564|85539|85561|85536|85564|85539|85560.9|85535.9|23
1627576140000|2021-07-29 16:29:00|85560.6|85535.6|85560.6|85535.6|85560.9|85535.9|85560.3|85535.3|21
1627576150000|2021-07-29 16:29:10|85560.7|85535.7|85567.9|85542.9|85567.9|85542.9|85560.7|85535.7|40
1627576160000|2021-07-29 16:29:20|85567.7|85542.7|85565|85540|85567.8|85542.8|85564|85539|38
1627576170000|2021-07-29 16:29:30|85564.9|85539.9|85564.1|85539.1|85565.6|85540.6|85563.7|85538.7|30
1627576180000|2021-07-29 16:29:40|85564|85539|85567.5|85542.5|85568.1|85543.1|85561.7|85536.7|42
1627576190000|2021-07-29 16:29:50|85567.4|85542.4|85566.3|85541.3|85568.8|85543.8|85566.3|85541.3|31
1627576200000|2021-07-29 16:30:00|85566|85541|85566.6|85541.6|85567.8|85542.8|85565.9|85540.9|29
1627576210000|2021-07-29 16:30:10|85566.7|85541.7|85568.4|85543.4|85583.1|85545.6|85566.6|85532.1|34
1627576220000|2021-07-29 16:30:20|85568|85543|85569.4|85544.4|85569.9|85544.9|85567.2|85542.2|34
1627576230000|2021-07-29 16:30:30|85569.5|85544.5|85568|85543|85569.5|85544.5|85567|85542|35
1627576240000|2021-07-29 16:30:40|85568.4|85543.4|85567.3|85542.3|85568.7|85543.7|85566.6|85541.6|27
1627576250000|2021-07-29 16:30:50|85567.2|85542.2|85567.1|85542.1|85568.5|85543.5|85567.1|85542.1|28
1627576260000|2021-07-29 16:31:00|85566.9|85541.9|85567.5|85542.5|85568.6|85543.6|85566.8|85541.8|32
1627576270000|2021-07-29 16:31:10|85567|85542|85566.4|85541.4|85567.4|85542.4|85565.5|85540.5|34
1627576280000|2021-07-29 16:31:20|85566.5|85541.5|85565.6|85540.6|85567.1|85542.1|85565.4|85540.4|16
1627576290000|2021-07-29 16:31:30|85565.9|85540.9|85562.2|85537.2|85566.2|85541.2|85562.2|85537.2|21
1627576300000|2021-07-29 16:31:40|85563.3|85538.3|85563.6|85538.6|85564.5|85539.5|85562|85537|38
1627576310000|2021-07-29 16:31:50|85563.7|85538.7|85561.6|85536.6|85563.7|85538.7|85561.2|85536.2|31
1627576320000|2021-07-29 16:32:00|85561.7|85536.7|85561.6|85536.6|85561.9|85536.9|85560.5|85535.5|25
1627576330000|2021-07-29 16:32:10|85561|85536|85563.5|85538.5|85564.9|85539.9|85559.9|85534.9|44
1627576340000|2021-07-29 16:32:20|85563.2|85538.2|85566.1|85541.1|85567.2|85542.2|85562.5|85537.5|46
1627576350000|2021-07-29 16:32:30|85566.3|85541.3|85566.8|85541.8|85567|85542|85564.6|85539.6|36
1627576360000|2021-07-29 16:32:40|85567.1|85542.1|85565.8|85540.8|85567.1|85542.1|85565.4|85540.4|30
1627576370000|2021-07-29 16:32:50|85565.9|85540.9|85563.3|85538.3|85565.9|85540.9|85562.9|85537.9|28
1627576380000|2021-07-29 16:33:00|85563.5|85538.5|85563.9|85538.9|85564.6|85539.6|85562.6|85537.6|41
1627576390000|2021-07-29 16:33:10|85564.2|85539.2|85559.7|85534.7|85564.4|85539.4|85559.7|85534.7|40
1627576400000|2021-07-29 16:33:20|85560.1|85535.1|85559.9|85534.9|85560.7|85535.7|85559.7|85534.7|27
1627576410000|2021-07-29 16:33:30|85559.8|85534.8|85560.4|85535.4|85560.8|85535.8|85559.8|85534.8|24
1627576420000|2021-07-29 16:33:40|85560.3|85535.3|85564|85539|85564.7|85539.7|85560.3|85535.3|40
1627576430000|2021-07-29 16:33:50|85563.7|85538.7|85564|85539|85564.4|85539.4|85563.6|85538.6|29
1627576440000|2021-07-29 16:34:00|85564.3|85539.3|85564.4|85539.4|85564.5|85539.5|85562.9|85537.9|31
1627576450000|2021-07-29 16:34:10|85564.2|85539.2|85565.2|85540.2|85565.2|85540.2|85563.1|85538.1|26
1627576460000|2021-07-29 16:34:20|85566.7|85541.7|85567.5|85542.5|85570.2|85545.2|85566.7|85541.7|45
1627576470000|2021-07-29 16:34:30|85567.8|85542.8|85568.3|85543.3|85568.3|85543.3|85567.1|85542.1|18
1627576480000|2021-07-29 16:34:40|85568|85543|85566.9|85541.9|85568.5|85543.5|85566.8|85541.8|28
1627576490000|2021-07-29 16:34:50|85567.1|85542.1|85568.1|85543.1|85568.1|85543.1|85564.5|85539.5|34
1627576500000|2021-07-29 16:35:00|85568.2|85543.2|85568.2|85543.2|85568.8|85543.8|85567.4|85542.4|31
1627576510000|2021-07-29 16:35:10|85568.4|85543.4|85568.6|85543.6|85571.1|85546.1|85568|85543|25
1627576520000|2021-07-29 16:35:20|85568.4|85543.4|85570.8|85545.8|85571|85546|85568.1|85543.1|20
1627576530000|2021-07-29 16:35:30|85571|85546|85570.9|85545.9|85571.2|85546.2|85570.3|85545.3|21
1627576540000|2021-07-29 16:35:40|85570.4|85545.4|85570.6|85545.6|85571|85546|85570.4|85545.4|14
1627576550000|2021-07-29 16:35:50|85570.9|85545.9|85570.7|85545.7|85571.6|85546.6|85570.3|85545.3|21
1627576560000|2021-07-29 16:36:00|85571|85546|85571.6|85546.6|85571.8|85546.8|85570.4|85545.4|16
1627576570000|2021-07-29 16:36:10|85570.7|85545.7|85574.1|85549.1|85574.1|85549.1|85570.7|85545.7|21
1627576580000|2021-07-29 16:36:20|85573.9|85548.9|85571.6|85546.6|85573.9|85548.9|85570.8|85545.8|36
1627576590000|2021-07-29 16:36:30|85571.8|85546.8|85568.1|85543.1|85571.9|85546.9|85568.1|85543.1|42
1627576600000|2021-07-29 16:36:40|85568.6|85543.6|85570.7|85545.7|85571.4|85546.4|85568.6|85543.6|24
1627576610000|2021-07-29 16:36:50|85570.6|85545.6|85571|85546|85571.9|85546.9|85570.6|85545.6|33
1627576620000|2021-07-29 16:37:00|85570.8|85545.8|85569.1|85544.1|85571.8|85546.8|85568.4|85543.4|30
1627576630000|2021-07-29 16:37:10|85569|85544|85568.8|85543.8|85569.3|85544.3|85568.1|85543.1|22
1627576640000|2021-07-29 16:37:20|85568.9|85543.9|85568.3|85543.3|85569.1|85544.1|85567.8|85542.8|18
1627576650000|2021-07-29 16:37:30|85568.4|85543.4|85571.8|85546.8|85571.8|85546.8|85568.4|85543.4|30
1627576660000|2021-07-29 16:37:40|85571.6|85546.6|85568.4|85543.4|85571.8|85546.8|85567.7|85542.7|45
1627576670000|2021-07-29 16:37:50|85568.2|85543.2|85568.7|85543.7|85568.7|85543.7|85567.2|85542.2|33
1627576680000|2021-07-29 16:38:00|85568.4|85543.4|85567.8|85542.8|85571.2|85546.2|85567.1|85542.1|45
1627576690000|2021-07-29 16:38:10|85568.2|85543.2|85566.2|85541.2|85568.4|85543.4|85565.9|85540.9|43
1627576700000|2021-07-29 16:38:20|85566|85541|85563.3|85538.3|85566|85541|85563.1|85538.1|24
1627576710000|2021-07-29 16:38:30|85563.1|85538.1|85564.2|85539.2|85564.7|85539.7|85562.8|85537.8|31
1627576720000|2021-07-29 16:38:40|85564.3|85539.3|85564.3|85539.3|85565|85540|85564|85539|21
1627576730000|2021-07-29 16:38:50|85564.1|85539.1|85565.4|85540.4|85567.3|85542.3|85563.9|85538.9|35
1627576740000|2021-07-29 16:39:00|85565.3|85540.3|85571.4|85546.4|85571.4|85546.4|85565.2|85540.2|53
1627576750000|2021-07-29 16:39:10|85571.6|85546.6|85572.1|85547.1|85572.4|85547.4|85569.8|85544.8|34
1627576760000|2021-07-29 16:39:20|85572.4|85547.4|85572.7|85547.7|85573.6|85548.6|85571.5|85546.5|24
1627576770000|2021-07-29 16:39:30|85572.8|85547.8|85570.5|85545.5|85572.8|85547.8|85570|85545|38
1627576780000|2021-07-29 16:39:40|85570.7|85545.7|85570|85545|85570.8|85545.8|85569.8|85544.8|31
1627576790000|2021-07-29 16:39:50|85569.9|85544.9|85568.2|85543.2|85570.7|85545.7|85567.3|85542.3|28
1627576800000|2021-07-29 16:40:00|85568.1|85543.1|85565|85540|85568.8|85543.8|85564.4|85539.4|24
1627576810000|2021-07-29 16:40:10|85565.2|85540.2|85570|85545|85570.5|85545.5|85565.2|85540.2|41
1627576820000|2021-07-29 16:40:20|85570.1|85545.1|85572.5|85547.5|85574.4|85549.4|85570.1|85545.1|28
1627576830000|2021-07-29 16:40:30|85572.4|85547.4|85572|85547|85572.6|85547.6|85571.5|85546.5|38
1627576840000|2021-07-29 16:40:40|85572.1|85547.1|85572.9|85547.9|85573|85548|85572.1|85547.1|23
1627576850000|2021-07-29 16:40:50|85572.4|85547.4|85574.3|85549.3|85574.6|85549.6|85572.3|85547.3|22
1627576860000|2021-07-29 16:41:00|85574.6|85549.6|85574.3|85549.3|85574.9|85549.9|85574.1|85549.1|38
1627576870000|2021-07-29 16:41:10|85574.6|85549.6|85574.6|85549.6|85576.3|85551.3|85574.4|85549.4|30
1627576880000|2021-07-29 16:41:20|85574.5|85549.5|85574|85549|85575.7|85550.7|85574|85549|20
1627576890000|2021-07-29 16:41:30|85573.8|85548.8|85574.4|85549.4|85574.4|85549.4|85573.5|85548.5|19
1627576900000|2021-07-29 16:41:40|85574.3|85549.3|85574.2|85549.2|85574.3|85549.3|85573.9|85548.9|19
1627576910000|2021-07-29 16:41:50|85574.1|85549.1|85573.6|85548.6|85574.9|85549.9|85573.3|85548.3|36
1627576920000|2021-07-29 16:42:00|85573.4|85548.4|85571.6|85546.6|85573.4|85548.4|85570.8|85545.8|35
1627576930000|2021-07-29 16:42:10|85571.5|85546.5|85567.8|85542.8|85571.6|85546.6|85565|85540|44
1627576940000|2021-07-29 16:42:20|85567.9|85542.9|85571.7|85546.7|85572.5|85547.5|85567|85542|46
1627576950000|2021-07-29 16:42:30|85571.8|85546.8|85570.5|85545.5|85572|85547|85570.4|85545.4|27
1627576960000|2021-07-29 16:42:40|85570.4|85545.4|85573.4|85548.4|85574|85549|85570.4|85545.4|28
1627576970000|2021-07-29 16:42:50|85573.5|85548.5|85574.6|85549.6|85574.7|85549.7|85573.4|85548.4|22
1627576980000|2021-07-29 16:43:00|85574.7|85549.7|85574.7|85549.7|85575.2|85550.2|85573.6|85548.6|33
1627576990000|2021-07-29 16:43:10|85575.6|85550.6|85579.2|85554.2|85581.5|85556.5|85575.6|85550.6|39
1627577000000|2021-07-29 16:43:20|85579|85554|85579.8|85554.8|85579.9|85554.9|85579|85554|25
1627577010000|2021-07-29 16:43:30|85579.9|85554.9|85578|85553|85579.9|85554.9|85577.6|85552.6|21
1627577020000|2021-07-29 16:43:40|85578.1|85553.1|85576.1|85551.1|85578.4|85553.4|85575.3|85550.3|40
1627577030000|2021-07-29 16:43:50|85576.4|85551.4|85576.5|85551.5|85576.9|85551.9|85574|85549|51
1627577040000|2021-07-29 16:44:00|85576.3|85551.3|85577.9|85552.9|85579.3|85554.3|85576.3|85551.3|37
1627577050000|2021-07-29 16:44:10|85578|85553|85580.3|85555.3|85580.4|85555.4|85573.4|85548.4|45
1627577060000|2021-07-29 16:44:20|85580.1|85555.1|85576.3|85551.3|85581.7|85556.7|85576|85551|38
1627577070000|2021-07-29 16:44:30|85576.4|85551.4|85578.1|85553.1|85578.6|85553.6|85575.3|85550.3|32
1627577080000|2021-07-29 16:44:40|85577.8|85552.8|85577.8|85552.8|85578.5|85553.5|85575.9|85550.9|38
1627577090000|2021-07-29 16:44:50|85578|85553|85577.5|85552.5|85578.7|85553.7|85576|85551|39
1627577100000|2021-07-29 16:45:00|85577.4|85552.4|85575.8|85550.8|85577.9|85552.9|85575.4|85550.4|26
1627577110000|2021-07-29 16:45:10|85576.1|85551.1|85575.6|85550.6|85576.2|85551.2|85575.2|85550.2|21
1627577120000|2021-07-29 16:45:20|85575.7|85550.7|85583.1|85558.1|85583.6|85558.6|85575.3|85550.3|28
1627577130000|2021-07-29 16:45:30|85583.5|85558.5|85584.6|85559.6|85585.5|85560.5|85581.6|85556.6|41
1627577140000|2021-07-29 16:45:40|85584.4|85559.4|85584.3|85559.3|85584.8|85559.8|85583.9|85558.9|20
1627577150000|2021-07-29 16:45:50|85584.6|85559.6|85584.6|85559.6|85584.8|85559.8|85584.2|85559.2|18
1627577160000|2021-07-29 16:46:00|85584.5|85559.5|85584.4|85559.4|85585.1|85560.1|85584.4|85559.4|19
1627577170000|2021-07-29 16:46:10|85585|85560|85585.6|85560.6|85585.9|85560.9|85584.4|85559.4|27
1627577180000|2021-07-29 16:46:20|85585.7|85560.7|85584.6|85559.6|85585.7|85560.7|85584.3|85559.3|23
1627577190000|2021-07-29 16:46:30|85584.8|85559.8|85587.7|85562.7|85600.1|85562.7|85584.8|85549.2|37
1627577200000|2021-07-29 16:46:40|85588.1|85563.1|85585.5|85560.5|85588.1|85563.1|85585|85560|40
1627577210000|2021-07-29 16:46:50|85585.3|85560.3|85598.3|85573.3|85602.3|85574.4|85585.3|85550.9|60
1627577220000|2021-07-29 16:47:00|85598.1|85573.1|85598.2|85573.2|85600.1|85575.1|85597.6|85572.6|57
1627577230000|2021-07-29 16:47:10|85598.3|85573.3|85600.9|85575.9|85601|85576|85598.2|85573.2|31
1627577240000|2021-07-29 16:47:20|85601.1|85576.1|85600.4|85575.4|85601.5|85576.5|85599.8|85574.8|35
1627577250000|2021-07-29 16:47:30|85600.5|85575.5|85600.5|85575.5|85601|85576|85599.8|85574.8|28
1627577260000|2021-07-29 16:47:40|85600.4|85575.4|85601.1|85576.1|85601.7|85576.7|85600.3|85575.3|29
1627577270000|2021-07-29 16:47:50|85601.3|85576.3|85597.9|85572.9|85601.4|85576.4|85596.8|85571.8|37
1627577280000|2021-07-29 16:48:00|85597.8|85572.8|85597.1|85572.1|85597.9|85572.9|85596.8|85571.8|35
1627577290000|2021-07-29 16:48:10|85596.7|85571.7|85596.2|85571.2|85597.3|85572.3|85596.2|85571.2|28
1627577300000|2021-07-29 16:48:20|85595.8|85570.8|85595.2|85570.2|85596|85571|85594.3|85569.3|26
1627577310000|2021-07-29 16:48:30|85595.1|85570.1|85595.4|85570.4|85595.9|85570.9|85594.7|85569.7|41
1627577320000|2021-07-29 16:48:40|85595.3|85570.3|85597.6|85572.6|85597.6|85572.6|85594.2|85569.2|31
1627577330000|2021-07-29 16:48:50|85610.5|85560.5|85597.7|85572.7|85611.4|85573.2|85597.2|85560.1|39
1627577340000|2021-07-29 16:49:00|85597.3|85572.3|85608.3|85558.3|85610.3|85572.3|85596.9|85557.7|32
1627577350000|2021-07-29 16:49:10|85609.6|85559.6|85596.3|85571.3|85609.6|85571.6|85595.5|85559.1|21
1627577360000|2021-07-29 16:49:20|85596.2|85571.2|85592.8|85567.8|85606|85571.5|85591.5|85555.5|36
1627577370000|2021-07-29 16:49:30|85593.1|85568.1|85593.4|85568.4|85593.5|85568.5|85591.6|85566.6|26
1627577380000|2021-07-29 16:49:40|85593.6|85568.6|85587.1|85562.1|85600.6|85568.6|85584.4|85549.6|39
1627577390000|2021-07-29 16:49:50|85586.9|85561.9|85586.8|85561.8|85587.3|85562.3|85586.1|85561.1|26
1627577400000|2021-07-29 16:50:00|85587|85562|85586.8|85561.8|85587.7|85562.7|85585.9|85560.9|36
1627577410000|2021-07-29 16:50:10|85586.5|85561.5|85587.5|85562.5|85589.2|85564.2|85586.5|85561.5|27
1627577420000|2021-07-29 16:50:20|85587.2|85562.2|85587.7|85562.7|85587.7|85562.7|85586.3|85561.3|26
1627577430000|2021-07-29 16:50:30|85587.5|85562.5|85588.5|85563.5|85588.7|85563.7|85587.5|85562.5|29
1627577440000|2021-07-29 16:50:40|85588.4|85563.4|85586.9|85561.9|85588.4|85563.4|85586.2|85561.2|24
1627577450000|2021-07-29 16:50:50|85587.1|85562.1|85589.6|85564.6|85603.1|85565.6|85587.1|85551.9|12
1627577460000|2021-07-29 16:51:00|85589.4|85564.4|85590.5|85565.5|85590.8|85565.8|85589.3|85564.3|30
1627577470000|2021-07-29 16:51:10|85590.1|85565.1|85594|85569|85594.4|85569.4|85589.6|85564.6|36
1627577480000|2021-07-29 16:51:20|85593.7|85568.7|85606.1|85556.1|85606.3|85568.8|85592.6|85556.1|26
1627577490000|2021-07-29 16:51:30|85606.2|85556.2|85609.1|85559.1|85609.3|85559.3|85605.3|85555.3|29
1627577500000|2021-07-29 16:51:40|85609.3|85559.3|85597.2|85572.2|85609.3|85572.2|85596.4|85559.3|31
1627577510000|2021-07-29 16:51:50|85597.1|85572.1|85596.6|85571.6|85597.3|85572.3|85595.9|85570.9|32
1627577520000|2021-07-29 16:52:00|85596.7|85571.7|85594.4|85569.4|85596.9|85571.9|85594|85569|28
1627577530000|2021-07-29 16:52:10|85594.3|85569.3|85593.3|85568.3|85594.5|85569.5|85592.9|85567.9|34
1627577540000|2021-07-29 16:52:20|85592.9|85567.9|85593|85568|85593.3|85568.3|85591.8|85566.8|38
1627577550000|2021-07-29 16:52:30|85592.7|85567.7|85592.8|85567.8|85593.4|85568.4|85591.1|85566.1|36
1627577560000|2021-07-29 16:52:40|85592.7|85567.7|85593.2|85568.2|85593.8|85568.8|85592.7|85567.7|20
1627577570000|2021-07-29 16:52:50|85593|85568|85593.6|85568.6|85593.7|85568.7|85593|85568|18
1627577580000|2021-07-29 16:53:00|85593.5|85568.5|85593.6|85568.6|85595|85570|85593.5|85568.5|32
1627577590000|2021-07-29 16:53:10|85593.3|85568.3|85593.9|85568.9|85594.1|85569.1|85593.3|85568.3|18
1627577600000|2021-07-29 16:53:20|85594.5|85569.5|85594.4|85569.4|85594.5|85569.5|85593.1|85568.1|23
1627577610000|2021-07-29 16:53:30|85594.2|85569.2|85593.7|85568.7|85594.7|85569.7|85593.4|85568.4|17
1627577620000|2021-07-29 16:53:40|85593.8|85568.8|85589.8|85564.8|85594.1|85569.1|85588.9|85563.9|33
1627577630000|2021-07-29 16:53:50|85589.9|85564.9|85588.9|85563.9|85589.9|85564.9|85587.2|85562.2|27
1627577640000|2021-07-29 16:54:00|85589|85564|85586|85561|85600.8|85564.6|85584.9|85549.6|41
1627577650000|2021-07-29 16:54:10|85585.9|85560.9|85585.1|85560.1|85585.9|85560.9|85584.9|85559.9|20
1627577660000|2021-07-29 16:54:20|85585.2|85560.2|85585.8|85560.8|85586.1|85561.1|85584.5|85559.5|15
1627577670000|2021-07-29 16:54:30|85585.7|85560.7|85585.1|85560.1|85585.8|85560.8|85584.5|85559.5|30
1627577680000|2021-07-29 16:54:40|85585.4|85560.4|85585|85560|85585.9|85560.9|85584.5|85559.5|19
1627577690000|2021-07-29 16:54:50|85585.1|85560.1|85589.6|85564.6|85589.6|85564.6|85584.4|85559.4|39
1627577700000|2021-07-29 16:55:00|85588.3|85563.3|85584.5|85559.5|85589.4|85564.4|85584.5|85559.5|31
1627577710000|2021-07-29 16:55:10|85585.1|85560.1|85584.3|85559.3|85585.6|85560.6|85583.4|85558.4|40
1627577720000|2021-07-29 16:55:20|85584.4|85559.4|85585.9|85560.9|85586.1|85561.1|85583.9|85558.9|24
1627577730000|2021-07-29 16:55:30|85585.8|85560.8|85584|85559|85585.8|85560.8|85584|85559|25
1627577740000|2021-07-29 16:55:40|85583.4|85558.4|85585.1|85560.1|85585.4|85560.4|85581.2|85556.2|36
1627577750000|2021-07-29 16:55:50|85585|85560|85583.4|85558.4|85585.6|85560.6|85583|85558|41
1627577760000|2021-07-29 16:56:00|85583.7|85558.7|85582.2|85557.2|85586|85561|85581.6|85556.6|35
1627577770000|2021-07-29 16:56:10|85581.9|85556.9|85582.1|85557.1|85584.1|85559.1|85581.9|85556.9|34
1627577780000|2021-07-29 16:56:20|85581.2|85556.2|85579.9|85554.9|85581.2|85556.2|85579.6|85554.6|30
1627577790000|2021-07-29 16:56:30|85579.3|85554.3|85578.5|85553.5|85579.9|85554.9|85578|85553|24
1627577800000|2021-07-29 16:56:40|85578.7|85553.7|85579|85554|85579.2|85554.2|85578.2|85553.2|35
1627577810000|2021-07-29 16:56:50|85579.2|85554.2|85585.2|85560.2|85585.3|85560.3|85579.2|85554.2|29
1627577820000|2021-07-29 16:57:00|85585.1|85560.1|85583.7|85558.7|85585.6|85560.6|85583.5|85558.5|36
1627577830000|2021-07-29 16:57:10|85583.8|85558.8|85587.3|85562.3|85600.7|85563.3|85583.1|85549.7|44
1627577840000|2021-07-29 16:57:20|85588.1|85563.1|85588.2|85563.2|85588.8|85563.8|85587.1|85562.1|41
1627577850000|2021-07-29 16:57:30|85588|85563|85587.8|85562.8|85590.7|85565.7|85587.6|85562.6|52
1627577860000|2021-07-29 16:57:40|85587.7|85562.7|85585.4|85560.4|85598.6|85562.7|85583.4|85545.4|53
1627577870000|2021-07-29 16:57:50|85586.5|85561.5|85585.3|85560.3|85587|85562|85584.7|85559.7|55
1627577880000|2021-07-29 16:58:00|85585.5|85560.5|85588.5|85563.5|85588.8|85563.8|85585.5|85560.5|40
1627577890000|2021-07-29 16:58:10|85588.2|85563.2|85587|85562|85589.9|85564.9|85587|85562|33
1627577900000|2021-07-29 16:58:20|85587.1|85562.1|85579.4|85554.4|85587.3|85562.3|85579.1|85554.1|36
1627577910000|2021-07-29 16:58:30|85579.3|85554.3|85574.3|85549.3|85587.3|85554.3|85573.2|85536.3|44
1627577920000|2021-07-29 16:58:40|85574.1|85549.1|85571.2|85546.2|85574.3|85549.3|85570.9|85545.9|39
1627577930000|2021-07-29 16:58:50|85571.3|85546.3|85568.7|85543.7|85571.3|85546.3|85566.7|85541.7|33
1627577940000|2021-07-29 16:59:00|85569.1|85544.1|85568.7|85543.7|85570.6|85545.6|85568.7|85543.7|30
1627577950000|2021-07-29 16:59:10|85568.8|85543.8|85557.2|85532.2|85579|85543.8|85557.2|85521.1|50
1627577960000|2021-07-29 16:59:20|85557.3|85532.3|85559.1|85509.1|85561.2|85532.3|85546.5|85509|55
1627577970000|2021-07-29 16:59:30|85559.2|85509.2|85555|85505|85560.4|85510.4|85554.9|85504.9|53
1627577980000|2021-07-29 16:59:40|85555.4|85505.4|85540.3|85515.3|85557.3|85515.6|85537.1|85501.7|43
1627577990000|2021-07-29 16:59:50|85540.4|85515.4|85541.2|85516.2|85541.7|85516.7|85540.1|85515.1|30
1627578000000|2021-07-29 17:00:00|85541.1|85516.1|85542|85517|85542.8|85517.8|85540.7|85515.7|43
1627578010000|2021-07-29 17:00:10|85541.9|85516.9|85541.6|85516.6|85542|85517|85540.8|85515.8|24
1627578020000|2021-07-29 17:00:20|85542.1|85517.1|85541.8|85516.8|85542.5|85517.5|85541.3|85516.3|23
1627578030000|2021-07-29 17:00:30|85541.9|85516.9|85545.7|85520.7|85546.4|85521.4|85541.2|85516.2|36
1627578040000|2021-07-29 17:00:40|85546|85521|85546.3|85521.3|85546.7|85521.7|85544.8|85519.8|36
1627578050000|2021-07-29 17:00:50|85546.4|85521.4|85546.4|85521.4|85546.5|85521.5|85545.5|85520.5|27
1627578060000|2021-07-29 17:01:00|85545.5|85520.5|85537.7|85512.7|85546.2|85521.2|85537.7|85512.7|56
1627578070000|2021-07-29 17:01:10|85537.4|85512.4|85538.6|85513.6|85549.7|85513.9|85536.6|85499.1|46
1627578080000|2021-07-29 17:01:20|85538.5|85513.5|85538.2|85513.2|85550.3|85513.5|85536.8|85500.3|32
1627578090000|2021-07-29 17:01:30|85538.1|85513.1|85539.8|85514.8|85540.3|85515.3|85537.5|85512.5|40
1627578100000|2021-07-29 17:01:40|85539.9|85514.9|85540|85515|85540.3|85515.3|85539.2|85514.2|22
1627578110000|2021-07-29 17:01:50|85540.1|85515.1|85543.4|85518.4|85555|85519.4|85540|85503.8|40
1627578120000|2021-07-29 17:02:00|85543.5|85518.5|85551|85526|85568.3|85532.8|85540.9|85515.9|61
1627578130000|2021-07-29 17:02:10|85552.3|85527.3|85554.7|85529.7|85559.6|85534.6|85552.3|85527.3|60
1627578140000|2021-07-29 17:02:20|85554.9|85529.9|85555.1|85530.1|85558.6|85533.6|85553.6|85528.6|54
1627578150000|2021-07-29 17:02:30|85555.3|85530.3|85550.4|85525.4|85555.4|85530.4|85550|85525|53
1627578160000|2021-07-29 17:02:40|85550.5|85525.5|85547.4|85522.4|85551.1|85526.1|85547.1|85522.1|56
1627578170000|2021-07-29 17:02:50|85547.6|85522.6|85549.5|85524.5|85549.7|85524.7|85546.9|85521.9|40
1627578180000|2021-07-29 17:03:00|85548.9|85523.9|85548.5|85523.5|85550.9|85525.9|85547.3|85522.3|37
1627578190000|2021-07-29 17:03:10|85549.7|85524.7|85551.2|85526.2|85553.3|85528.3|85549.7|85524.7|45
1627578200000|2021-07-29 17:03:20|85550.7|85525.7|85550.1|85525.1|85551.2|85526.2|85548.8|85523.8|40
1627578210000|2021-07-29 17:03:30|85550|85525|85570.6|85520.6|85571.4|85533.1|85550|85517.2|39
1627578220000|2021-07-29 17:03:40|85570.5|85520.5|85571.1|85521.1|85571.2|85521.2|85568.4|85518.4|32
1627578230000|2021-07-29 17:03:50|85574.1|85524.1|85560.6|85535.6|85574.3|85537.1|85560.1|85523.5|38
1627578240000|2021-07-29 17:04:00|85560.4|85535.4|85574.2|85524.2|85574.5|85536.8|85556.6|85520.3|38
1627578250000|2021-07-29 17:04:10|85574.3|85524.3|85563.4|85538.4|85576.1|85539.4|85562.4|85523.1|36
1627578260000|2021-07-29 17:04:20|85562.6|85537.6|85563.5|85538.5|85563.8|85538.8|85562.6|85537.6|34
1627578270000|2021-07-29 17:04:30|85563.2|85538.2|85563.7|85538.7|85563.7|85538.7|85562.5|85537.5|30
1627578280000|2021-07-29 17:04:40|85563.5|85538.5|85572.4|85522.4|85572.6|85538.6|85557.9|85521.3|31
1627578290000|2021-07-29 17:04:50|85572.5|85522.5|85564.1|85539.1|85575.9|85539.4|85561.6|85521.2|39
1627578300000|2021-07-29 17:05:00|85564|85539|85562.7|85537.7|85564|85539|85561|85536|36
1627578310000|2021-07-29 17:05:10|85562.8|85537.8|85554.1|85529.1|85573|85537.9|85554.1|85517.8|35
1627578320000|2021-07-29 17:05:20|85554.3|85529.3|85559.8|85534.8|85560|85535|85554.3|85529.3|36
1627578330000|2021-07-29 17:05:30|85559.5|85534.5|85559.8|85534.8|85560.2|85535.2|85559|85534|37
1627578340000|2021-07-29 17:05:40|85560.5|85535.5|85572.4|85522.4|85572.7|85535.6|85558.4|85522.4|32
1627578350000|2021-07-29 17:05:50|85572.5|85522.5|85560.9|85535.9|85572.7|85535.9|85558.4|85521.2|35
1627578360000|2021-07-29 17:06:00|85560.7|85535.7|85566.2|85516.2|85566.2|85535.7|85555.4|85516.2|24
1627578370000|2021-07-29 17:06:10|85565.3|85515.3|85558.4|85533.4|85571.3|85533.7|85557.2|85515.3|43
1627578380000|2021-07-29 17:06:20|85558.5|85533.5|85558.5|85533.5|85558.6|85533.6|85557|85532|24
1627578390000|2021-07-29 17:06:30|85557.8|85532.8|85557.7|85532.7|85558.8|85533.8|85557.5|85532.5|22
1627578400000|2021-07-29 17:06:40|85557.8|85532.8|85565.5|85540.5|85578.9|85541.2|85557.3|85528.3|44
1627578410000|2021-07-29 17:06:50|85565.3|85540.3|85565.2|85540.2|85565.4|85540.4|85564.4|85539.4|23
1627578420000|2021-07-29 17:07:00|85565.4|85540.4|85566.3|85541.3|85566.3|85541.3|85565.3|85540.3|23
1627578430000|2021-07-29 17:07:10|85566.2|85541.2|85566.8|85541.8|85567.6|85542.6|85565.9|85540.9|14
1627578440000|2021-07-29 17:07:20|85566.9|85541.9|85566.6|85541.6|85566.9|85541.9|85565.8|85540.8|15
1627578450000|2021-07-29 17:07:30|85566.4|85541.4|85581|85531|85581|85544|85566.4|85530.7|28
1627578460000|2021-07-29 17:07:40|85581.1|85531.1|85586.3|85536.3|85587.3|85549.7|85571.9|85530.9|44
1627578470000|2021-07-29 17:07:50|85586|85536|85570.9|85545.9|85586.4|85550|85570.9|85536|37
1627578480000|2021-07-29 17:08:00|85583.6|85533.6|85581.1|85531.1|85583.9|85533.9|85579.7|85529.7|41
1627578490000|2021-07-29 17:08:10|85581.2|85531.2|85580.2|85530.2|85581.5|85531.5|85576.5|85526.5|47
1627578500000|2021-07-29 17:08:20|85580|85530|85576.6|85526.6|85581|85531|85572.6|85522.6|42
1627578510000|2021-07-29 17:08:30|85576|85526|85569.4|85519.4|85576.7|85526.7|85568.4|85518.4|41
1627578520000|2021-07-29 17:08:40|85568.6|85518.6|85569.1|85519.1|85569.8|85519.8|85568.3|85518.3|47
1627578530000|2021-07-29 17:08:50|85569.3|85519.3|85568.2|85518.2|85569.9|85519.9|85567.5|85517.5|43
1627578540000|2021-07-29 17:09:00|85568|85518|85554.5|85529.5|85568.6|85533|85553.7|85517.1|43
1627578550000|2021-07-29 17:09:10|85554.8|85529.8|85552.2|85527.2|85566.3|85530|85549.7|85512.8|38
1627578560000|2021-07-29 17:09:20|85552.1|85527.1|85550.5|85525.5|85552.3|85527.3|85549.8|85524.8|39
1627578570000|2021-07-29 17:09:30|85551|85526|85553.2|85528.2|85565.6|85528.5|85548.6|85514.2|40
1627578580000|2021-07-29 17:09:40|85553.4|85528.4|85552.6|85527.6|85554.1|85529.1|85552.6|85527.6|26
1627578590000|2021-07-29 17:09:50|85552.8|85527.8|85551.5|85526.5|85554.4|85529.4|85551.1|85526.1|30
1627578600000|2021-07-29 17:10:00|85551.8|85526.8|85552.9|85527.9|85567.2|85530.4|85551.5|85514.9|37
1627578610000|2021-07-29 17:10:10|85552.6|85527.6|85551.3|85526.3|85553.2|85528.2|85551.1|85526.1|34
1627578620000|2021-07-29 17:10:20|85551.2|85526.2|85545.8|85520.8|85551.9|85526.9|85544.8|85519.8|38
1627578630000|2021-07-29 17:10:30|85546.4|85521.4|85546.4|85521.4|85546.8|85521.8|85545.7|85520.7|15
1627578640000|2021-07-29 17:10:40|85546.5|85521.5|85545.6|85520.6|85546.8|85521.8|85544.9|85519.9|24
1627578650000|2021-07-29 17:10:50|85545.7|85520.7|85545.3|85520.3|85546.5|85521.5|85545.2|85520.2|23
1627578660000|2021-07-29 17:11:00|85545.2|85520.2|85551.8|85526.8|85553.4|85528.4|85544.2|85519.2|49
1627578670000|2021-07-29 17:11:10|85551.7|85526.7|85546.5|85521.5|85560.1|85527.4|85545.8|85509.5|37
1627578680000|2021-07-29 17:11:20|85546.4|85521.4|85546.6|85521.6|85547.5|85522.5|85543.1|85518.1|49
1627578690000|2021-07-29 17:11:30|85546.5|85521.5|85539.9|85514.9|85546.9|85521.9|85539.9|85514.9|28
1627578700000|2021-07-29 17:11:40|85541.5|85516.5|85540.6|85515.6|85541.9|85516.9|85539.9|85514.9|34
1627578710000|2021-07-29 17:11:50|85539.9|85514.9|85541.9|85516.9|85543.7|85518.7|85539.9|85514.9|35
1627578720000|2021-07-29 17:12:00|85541.8|85516.8|85542.3|85517.3|85542.7|85517.7|85541.3|85516.3|37
1627578730000|2021-07-29 17:12:10|85541.8|85516.8|85544.3|85519.3|85545.7|85520.7|85540|85515|29
1627578740000|2021-07-29 17:12:20|85544.4|85519.4|85543.5|85518.5|85545.1|85520.1|85543.1|85518.1|41
1627578750000|2021-07-29 17:12:30|85543.1|85518.1|85541.7|85516.7|85543.2|85518.2|85540.8|85515.8|34
1627578760000|2021-07-29 17:12:40|85541.6|85516.6|85537|85512|85541.6|85516.6|85537|85512|30
1627578770000|2021-07-29 17:12:50|85537.3|85512.3|85536.1|85511.1|85537.3|85512.3|85535.5|85510.5|38
1627578780000|2021-07-29 17:13:00|85537|85512|85539.5|85514.5|85540.6|85515.6|85536.7|85511.7|29
1627578790000|2021-07-29 17:13:10|85539.8|85514.8|85549|85499|85549.9|85514.8|85537.1|85499|46
1627578800000|2021-07-29 17:13:20|85549.1|85499.1|85533.9|85508.9|85549.2|85511.7|85533.8|85498.5|33
1627578810000|2021-07-29 17:13:30|85533.2|85508.2|85536.5|85511.5|85536.6|85511.6|85532.8|85507.8|30
1627578820000|2021-07-29 17:13:40|85537.5|85512.5|85535.5|85510.5|85538|85513|85535.5|85510.5|36
1627578830000|2021-07-29 17:13:50|85535.4|85510.4|85536.2|85511.2|85537.5|85512.5|85534.9|85509.9|35
1627578840000|2021-07-29 17:14:00|85536.5|85511.5|85540.5|85515.5|85541|85516|85536.5|85511.5|32
1627578850000|2021-07-29 17:14:10|85540.6|85515.6|85540.8|85515.8|85540.8|85515.8|85539|85514|31
1627578860000|2021-07-29 17:14:20|85540.3|85515.3|85535.9|85510.9|85541.5|85516.5|85535.9|85510.9|33
1627578870000|2021-07-29 17:14:30|85536|85511|85539.4|85514.4|85540|85515|85535.9|85510.9|49
1627578880000|2021-07-29 17:14:40|85539.3|85514.3|85540.4|85515.4|85540.5|85515.5|85539|85514|31
1627578890000|2021-07-29 17:14:50|85540.3|85515.3|85540.7|85515.7|85541.1|85516.1|85539|85514|28
1627578900000|2021-07-29 17:15:00|85540.4|85515.4|85535.7|85510.7|85540.4|85515.4|85534.7|85509.7|42
1627578910000|2021-07-29 17:15:10|85536.5|85511.5|85536.2|85511.2|85537.4|85512.4|85532.2|85507.2|35
1627578920000|2021-07-29 17:15:20|85537|85512|85537.2|85512.2|85537.9|85512.9|85536.1|85511.1|44
1627578930000|2021-07-29 17:15:30|85537.1|85512.1|85535.7|85510.7|85537.1|85512.1|85535.1|85510.1|47
1627578940000|2021-07-29 17:15:40|85535.9|85510.9|85536.7|85511.7|85536.8|85511.8|85535.5|85510.5|29
1627578950000|2021-07-29 17:15:50|85537.1|85512.1|85534.8|85509.8|85537.3|85512.3|85534.6|85509.6|38
1627578960000|2021-07-29 17:16:00|85534.6|85509.6|85545.9|85495.9|85547.9|85511.2|85534.1|85495.5|47
1627578970000|2021-07-29 17:16:10|85545.8|85495.8|85534.6|85509.6|85547.4|85510|85534.1|85495.8|44
1627578980000|2021-07-29 17:16:20|85534.7|85509.7|85535|85510|85535.4|85510.4|85534|85509|26
1627578990000|2021-07-29 17:16:30|85535.5|85510.5|85533.8|85508.8|85535.5|85510.5|85533.8|85508.8|36
1627579000000|2021-07-29 17:16:40|85534.2|85509.2|85546.5|85496.5|85546.8|85509.9|85533.4|85496.4|36
1627579010000|2021-07-29 17:16:50|85546.6|85496.6|85550.8|85500.8|85551|85501|85546.6|85496.6|37
1627579020000|2021-07-29 17:17:00|85550.9|85500.9|85549.7|85499.7|85550.9|85500.9|85549.6|85499.6|29
1627579030000|2021-07-29 17:17:10|85549.8|85499.8|85545.1|85495.1|85549.8|85499.8|85544.8|85494.8|35
1627579040000|2021-07-29 17:17:20|85545.3|85495.3|85546|85496|85546.2|85496.2|85545.2|85495.2|20
1627579050000|2021-07-29 17:17:30|85546.1|85496.1|85546.8|85496.8|85546.8|85496.8|85546|85496|16
1627579060000|2021-07-29 17:17:40|85546.9|85496.9|85533.9|85508.9|85547.2|85508.9|85532.6|85495.7|20
1627579070000|2021-07-29 17:17:50|85534|85509|85534.2|85509.2|85547.7|85509.3|85533.7|85496.5|25
1627579080000|2021-07-29 17:18:00|85534|85509|85548|85498|85548.6|85510.9|85534|85497|37
1627579090000|2021-07-29 17:18:10|85547.7|85497.7|85547.4|85497.4|85547.8|85497.8|85546.6|85496.6|26
1627579100000|2021-07-29 17:18:20|85547.3|85497.3|85545.8|85495.8|85547.6|85497.6|85545.7|85495.7|13
1627579110000|2021-07-29 17:18:30|85545.9|85495.9|85533.4|85508.4|85545.9|85508.9|85533|85495.8|27
1627579120000|2021-07-29 17:18:40|85533.5|85508.5|85533.2|85508.2|85533.5|85508.5|85533.2|85508.2|15
1627579130000|2021-07-29 17:18:50|85533.3|85508.3|85530|85505|85533.4|85508.4|85529.8|85504.8|28
1627579140000|2021-07-29 17:19:00|85531.8|85506.8|85532.2|85507.2|85532.8|85507.8|85531.3|85506.3|44
1627579150000|2021-07-29 17:19:10|85532.3|85507.3|85532.8|85507.8|85532.8|85507.8|85531.6|85506.6|24
1627579160000|2021-07-29 17:19:20|85532.4|85507.4|85532.3|85507.3|85533.1|85508.1|85531.2|85506.2|30
1627579170000|2021-07-29 17:19:30|85532.1|85507.1|85531.6|85506.6|85532.4|85507.4|85530.7|85505.7|31
1627579180000|2021-07-29 17:19:40|85531.1|85506.1|85527.3|85502.3|85531.1|85506.1|85526.5|85501.5|47
1627579190000|2021-07-29 17:19:50|85528.1|85503.1|85523.7|85498.7|85528.1|85503.1|85523.2|85498.2|49
1627579200000|2021-07-29 17:20:00|85523.5|85498.5|85528.3|85503.3|85539.4|85503.3|85523.5|85487.9|48
1627579210000|2021-07-29 17:20:10|85528.6|85503.6|85527.7|85502.7|85528.6|85503.6|85527.3|85502.3|30
1627579220000|2021-07-29 17:20:20|85527.6|85502.6|85539.9|85489.9|85542.4|85507.3|85527.2|85489.8|38
1627579230000|2021-07-29 17:20:30|85540|85490|85539.9|85489.9|85540.2|85490.2|85538.3|85488.3|23
1627579240000|2021-07-29 17:20:40|85540.1|85490.1|85539.6|85489.6|85540.2|85490.2|85539.3|85489.3|16
1627579250000|2021-07-29 17:20:50|85539.5|85489.5|85538.5|85488.5|85539.5|85489.5|85538.5|85488.5|14
1627579260000|2021-07-29 17:21:00|85540.3|85490.3|85543.7|85493.7|85544.8|85494.8|85540.3|85490.3|33
1627579270000|2021-07-29 17:21:10|85543.9|85493.9|85530|85505|85543.9|85506.6|85528.7|85493.2|32
1627579280000|2021-07-29 17:21:20|85529.8|85504.8|85530.4|85505.4|85531.5|85506.5|85529.6|85504.6|34
1627579290000|2021-07-29 17:21:30|85529.2|85504.2|85529.6|85504.6|85530.1|85505.1|85529.1|85504.1|15
1627579300000|2021-07-29 17:21:40|85529.3|85504.3|85530.2|85505.2|85530.2|85505.2|85529.3|85504.3|12
1627579310000|2021-07-29 17:21:50|85529.9|85504.9|85531.1|85506.1|85531.1|85506.1|85529|85504|29
1627579320000|2021-07-29 17:22:00|85530.4|85505.4|85529|85504|85531|85506|85528.9|85503.9|26
1627579330000|2021-07-29 17:22:10|85528.9|85503.9|85527.4|85502.4|85529.7|85504.7|85525.6|85500.6|31
1627579340000|2021-07-29 17:22:20|85527.8|85502.8|85529.3|85504.3|85529.3|85504.3|85527.7|85502.7|30
1627579350000|2021-07-29 17:22:30|85530.7|85505.7|85528|85503|85531.3|85506.3|85527.6|85502.6|29
1627579360000|2021-07-29 17:22:40|85528.1|85503.1|85526.1|85501.1|85537.4|85503.3|85524.9|85487.3|27
1627579370000|2021-07-29 17:22:50|85525.7|85500.7|85525.7|85500.7|85527|85502|85524.6|85499.6|34
1627579380000|2021-07-29 17:23:00|85525.6|85500.6|85525.6|85500.6|85526.6|85501.6|85525.5|85500.5|28
1627579390000|2021-07-29 17:23:10|85525.9|85500.9|85525.6|85500.6|85525.9|85500.9|85525.2|85500.2|23
1627579400000|2021-07-29 17:23:20|85525.7|85500.7|85521.5|85496.5|85525.9|85500.9|85521.5|85496.5|27
1627579410000|2021-07-29 17:23:30|85521.3|85496.3|85521.8|85496.8|85522.2|85497.2|85521|85496|31
1627579420000|2021-07-29 17:23:40|85521.5|85496.5|85525|85500|85525.4|85500.4|85521.5|85496.5|31
1627579430000|2021-07-29 17:23:50|85524.9|85499.9|85525.1|85500.1|85525.2|85500.2|85524.1|85499.1|30
1627579440000|2021-07-29 17:24:00|85524.4|85499.4|85523.4|85498.4|85525.5|85500.5|85523.4|85498.4|27
1627579450000|2021-07-29 17:24:10|85523.6|85498.6|85526.2|85501.2|85526.4|85501.4|85523.4|85498.4|30
1627579460000|2021-07-29 17:24:20|85526.3|85501.3|85524.6|85499.6|85526.9|85501.9|85524.6|85499.6|38
1627579470000|2021-07-29 17:24:30|85524.8|85499.8|85523.9|85498.9|85524.9|85499.9|85522.3|85497.3|37
1627579480000|2021-07-29 17:24:40|85523.8|85498.8|85524.7|85499.7|85525.1|85500.1|85523.8|85498.8|29
1627579490000|2021-07-29 17:24:50|85524.8|85499.8|85525|85500|85526.1|85501.1|85524.8|85499.8|28
1627579500000|2021-07-29 17:25:00|85524.8|85499.8|85525.7|85500.7|85525.8|85500.8|85524.8|85499.8|32
1627579510000|2021-07-29 17:25:10|85525.4|85500.4|85537.9|85487.9|85538.1|85500.4|85525.3|85487.2|27
1627579520000|2021-07-29 17:25:20|85537.8|85487.8|85538.5|85488.5|85538.8|85488.8|85536.7|85486.7|36
1627579530000|2021-07-29 17:25:30|85538.7|85488.7|85538.5|85488.5|85539.1|85489.1|85536.9|85486.9|30
1627579540000|2021-07-29 17:25:40|85538.2|85488.2|85539.6|85489.6|85539.6|85489.6|85538|85488|29
1627579550000|2021-07-29 17:25:50|85539.7|85489.7|85528.7|85503.7|85541.1|85505|85527.8|85489.1|32
1627579560000|2021-07-29 17:26:00|85528.6|85503.6|85528.2|85503.2|85529|85504|85527.1|85502.1|33
1627579570000|2021-07-29 17:26:10|85527.9|85502.9|85525.7|85500.7|85527.9|85502.9|85525.5|85500.5|32
1627579580000|2021-07-29 17:26:20|85525.6|85500.6|85524.9|85499.9|85525.7|85500.7|85524.6|85499.6|24
1627579590000|2021-07-29 17:26:30|85524.1|85499.1|85537.9|85487.9|85538.7|85500.9|85523.9|85485.9|32
1627579600000|2021-07-29 17:26:40|85537.6|85487.6|85537.3|85487.3|85537.6|85487.6|85536.4|85486.4|37
1627579610000|2021-07-29 17:26:50|85537.2|85487.2|85537.3|85487.3|85537.3|85487.3|85536.2|85486.2|21
1627579620000|2021-07-29 17:27:00|85537|85487|85537.1|85487.1|85539.9|85489.9|85537|85487|33
1627579630000|2021-07-29 17:27:10|85536.2|85486.2|85537.1|85487.1|85537.3|85487.3|85536.2|85486.2|32
1627579640000|2021-07-29 17:27:20|85537|85487|85540.9|85490.9|85544.9|85494.9|85536.8|85486.8|46
1627579650000|2021-07-29 17:27:30|85541|85491|85540.2|85490.2|85541.9|85491.9|85539.8|85489.8|33
1627579660000|2021-07-29 17:27:40|85540.8|85490.8|85541.1|85491.1|85542.1|85492.1|85540.7|85490.7|31
1627579670000|2021-07-29 17:27:50|85541.2|85491.2|85539.9|85489.9|85541.2|85491.2|85539.9|85489.9|21
1627579680000|2021-07-29 17:28:00|85540.2|85490.2|85539.5|85489.5|85540.9|85490.9|85539.3|85489.3|42
1627579690000|2021-07-29 17:28:10|85539.8|85489.8|85535.9|85485.9|85539.8|85489.8|85535.8|85485.8|34
1627579700000|2021-07-29 17:28:20|85535.7|85485.7|85537.4|85487.4|85537.4|85487.4|85535.5|85485.5|24
1627579710000|2021-07-29 17:28:30|85537.2|85487.2|85536.3|85486.3|85537.2|85487.2|85536.3|85486.3|13
1627579720000|2021-07-29 17:28:40|85537.3|85487.3|85536.5|85486.5|85537.3|85487.3|85536.5|85486.5|13
1627579730000|2021-07-29 17:28:50|85535.7|85485.7|85535.6|85485.6|85536|85486|85535.5|85485.5|9
1627579740000|2021-07-29 17:29:00|85535.5|85485.5|85538.4|85488.4|85539.2|85489.2|85535.5|85485.5|34
1627579750000|2021-07-29 17:29:10|85538.6|85488.6|85538.5|85488.5|85538.7|85488.7|85538.3|85488.3|21
1627579760000|2021-07-29 17:29:20|85538.6|85488.6|85525.1|85500.1|85540|85500.8|85525.1|85487.5|35
1627579770000|2021-07-29 17:29:30|85525.4|85500.4|85524.4|85499.4|85525.4|85500.4|85523.4|85498.4|35
1627579780000|2021-07-29 17:29:40|85524|85499|85524.1|85499.1|85525.8|85500.8|85523.7|85498.7|34
1627579790000|2021-07-29 17:29:50|85524.2|85499.2|85526.3|85501.3|85526.6|85501.6|85524|85499|38
1627579800000|2021-07-29 17:30:00|85526.9|85501.9|85525.3|85500.3|85526.9|85501.9|85525|85500|35
1627579810000|2021-07-29 17:30:10|85525.1|85500.1|85524.7|85499.7|85525.7|85500.7|85524.7|85499.7|15
1627579820000|2021-07-29 17:30:20|85524.6|85499.6|85524.9|85499.9|85525.5|85500.5|85524.5|85499.5|24
1627579830000|2021-07-29 17:30:30|85525.1|85500.1|85525.5|85500.5|85525.6|85500.6|85525.1|85500.1|14
1627579840000|2021-07-29 17:30:40|85525.8|85500.8|85524.5|85499.5|85525.8|85500.8|85524.3|85499.3|29
1627579850000|2021-07-29 17:30:50|85524.7|85499.7|85524.3|85499.3|85525.5|85500.5|85523.2|85498.2|35
1627579860000|2021-07-29 17:31:00|85524.4|85499.4|85536.8|85486.8|85537|85499.4|85523.2|85485.7|24
1627579870000|2021-07-29 17:31:10|85536.4|85486.4|85536.6|85486.6|85536.9|85486.9|85536.2|85486.2|21
1627579880000|2021-07-29 17:31:20|85536.7|85486.7|85534.8|85484.8|85537.8|85487.8|85534.7|85484.7|20
1627579890000|2021-07-29 17:31:30|85534.9|85484.9|85532.8|85482.8|85535.2|85485.2|85532.8|85482.8|29
1627579900000|2021-07-29 17:31:40|85532.7|85482.7|85532|85482|85532.8|85482.8|85531.7|85481.7|25
1627579910000|2021-07-29 17:31:50|85532.2|85482.2|85532.9|85482.9|85533|85483|85529.9|85479.9|34
1627579920000|2021-07-29 17:32:00|85533|85483|85530.2|85480.2|85533|85483|85530.1|85480.1|37
1627579930000|2021-07-29 17:32:10|85530.3|85480.3|85530|85480|85530.6|85480.6|85529.8|85479.8|38
1627579940000|2021-07-29 17:32:20|85529.8|85479.8|85529.8|85479.8|85530.1|85480.1|85529.4|85479.4|25
1627579950000|2021-07-29 17:32:30|85529.6|85479.6|85527.4|85477.4|85530.2|85480.2|85527.2|85477.2|28
1627579960000|2021-07-29 17:32:40|85527.1|85477.1|85527.4|85477.4|85528.4|85478.4|85526.7|85476.7|31
1627579970000|2021-07-29 17:32:50|85527.7|85477.7|85527.4|85477.4|85528.8|85478.8|85527.3|85477.3|26
1627579980000|2021-07-29 17:33:00|85527.3|85477.3|85530.7|85480.7|85533.1|85483.1|85527.3|85477.3|41
1627579990000|2021-07-29 17:33:10|85530.9|85480.9|85528.7|85478.7|85531.2|85481.2|85527.9|85477.9|30
1627580000000|2021-07-29 17:33:20|85528.8|85478.8|85528.9|85478.9|85529.5|85479.5|85528.5|85478.5|35
1627580010000|2021-07-29 17:33:30|85529|85479|85529.2|85479.2|85529.3|85479.3|85528.8|85478.8|26
1627580020000|2021-07-29 17:33:40|85529|85479|85531.6|85481.6|85532.4|85482.4|85529|85479|30
1627580030000|2021-07-29 17:33:50|85531.5|85481.5|85530.3|85480.3|85531.5|85481.5|85530.2|85480.2|19
1627580040000|2021-07-29 17:34:00|85530.2|85480.2|85531.2|85481.2|85532.9|85482.9|85527.8|85477.8|38
1627580050000|2021-07-29 17:34:10|85531.4|85481.4|85529.5|85479.5|85532.1|85482.1|85529.2|85479.2|33
1627580060000|2021-07-29 17:34:20|85529.4|85479.4|85529.8|85479.8|85530.4|85480.4|85529.4|85479.4|30
1627580070000|2021-07-29 17:34:30|85530.1|85480.1|85529.8|85479.8|85530.1|85480.1|85529.2|85479.2|21
1627580080000|2021-07-29 17:34:40|85529.7|85479.7|85528|85478|85529.7|85479.7|85527.9|85477.9|35
1627580090000|2021-07-29 17:34:50|85528.1|85478.1|85528.7|85478.7|85529.5|85479.5|85527.1|85477.1|37
1627580100000|2021-07-29 17:35:00|85528.8|85478.8|85527.2|85477.2|85528.9|85478.9|85527.2|85477.2|26
1627580110000|2021-07-29 17:35:10|85527.3|85477.3|85531.8|85481.8|85532|85482|85526.9|85476.9|38
1627580120000|2021-07-29 17:35:20|85531.7|85481.7|85531.9|85481.9|85532.7|85482.7|85531.1|85481.1|22
1627580130000|2021-07-29 17:35:30|85532|85482|85531.5|85481.5|85532|85482|85531.3|85481.3|17
1627580140000|2021-07-29 17:35:40|85531.7|85481.7|85532.3|85482.3|85532.7|85482.7|85531.7|85481.7|12
1627580150000|2021-07-29 17:35:50|85532.2|85482.2|85531.7|85481.7|85532.2|85482.2|85531.6|85481.6|16
1627580160000|2021-07-29 17:36:00|85532.2|85482.2|85535.9|85485.9|85536.4|85486.4|85532.2|85482.2|26
1627580170000|2021-07-29 17:36:10|85535.1|85485.1|85536.9|85486.9|85537.5|85487.5|85535|85485|32
1627580180000|2021-07-29 17:36:20|85536.8|85486.8|85536.7|85486.7|85537.6|85487.6|85535.9|85485.9|18
1627580190000|2021-07-29 17:36:30|85536.8|85486.8|85534.3|85484.3|85537.1|85487.1|85534.3|85484.3|22
1627580200000|2021-07-29 17:36:40|85534.1|85484.1|85534.4|85484.4|85536.7|85486.7|85534|85484|31
1627580210000|2021-07-29 17:36:50|85534.3|85484.3|85533.5|85483.5|85534.4|85484.4|85533.4|85483.4|25
1627580220000|2021-07-29 17:37:00|85533.1|85483.1|85534.2|85484.2|85534.2|85484.2|85532.1|85482.1|19
1627580230000|2021-07-29 17:37:10|85533.9|85483.9|85529.9|85479.9|85533.9|85483.9|85529.7|85479.7|20
1627580240000|2021-07-29 17:37:20|85529.8|85479.8|85530.6|85480.6|85531.2|85481.2|85529.7|85479.7|26
1627580250000|2021-07-29 17:37:30|85530.7|85480.7|85531|85481|85532.4|85482.4|85530.2|85480.2|18
1627580260000|2021-07-29 17:37:40|85531.1|85481.1|85531.8|85481.8|85531.9|85481.9|85531.1|85481.1|21
1627580270000|2021-07-29 17:37:50|85531.9|85481.9|85530.3|85480.3|85531.9|85481.9|85530.3|85480.3|21
1627580280000|2021-07-29 17:38:00|85530.4|85480.4|85531.2|85481.2|85531.6|85481.6|85530.4|85480.4|33
1627580290000|2021-07-29 17:38:10|85531.1|85481.1|85530.3|85480.3|85531.1|85481.1|85529.9|85479.9|22
1627580300000|2021-07-29 17:38:20|85530.6|85480.6|85530.4|85480.4|85530.9|85480.9|85530.1|85480.1|19
1627580310000|2021-07-29 17:38:30|85530.1|85480.1|85529.8|85479.8|85530.1|85480.1|85529.7|85479.7|16
1627580320000|2021-07-29 17:38:40|85529.7|85479.7|85530.9|85480.9|85531.3|85481.3|85528.9|85478.9|22
1627580330000|2021-07-29 17:38:50|85530.8|85480.8|85532.3|85482.3|85532.3|85482.3|85530.4|85480.4|29
1627580340000|2021-07-29 17:39:00|85532.2|85482.2|85535.4|85485.4|85536.3|85486.3|85532.2|85482.2|26
1627580350000|2021-07-29 17:39:10|85535.1|85485.1|85535.6|85485.6|85537.1|85487.1|85534.5|85484.5|23
1627580360000|2021-07-29 17:39:20|85535.5|85485.5|85531.1|85481.1|85535.5|85485.5|85530.8|85480.8|25
1627580370000|2021-07-29 17:39:30|85531|85481|85528.6|85478.6|85533|85483|85528.5|85478.5|27
1627580380000|2021-07-29 17:39:40|85528.5|85478.5|85527.8|85477.8|85528.8|85478.8|85527|85477|33
1627580390000|2021-07-29 17:39:50|85527.7|85477.7|85527.9|85477.9|85528.4|85478.4|85527.5|85477.5|24
1627580400000|2021-07-29 17:40:00|85528.1|85478.1|85528.5|85478.5|85528.9|85478.9|85527.6|85477.6|35
1627580410000|2021-07-29 17:40:10|85528.4|85478.4|85530|85480|85530.8|85480.8|85528|85478|31
1627580420000|2021-07-29 17:40:20|85530.3|85480.3|85528.4|85478.4|85530.3|85480.3|85528.3|85478.3|16
1627580430000|2021-07-29 17:40:30|85528.3|85478.3|85531.5|85481.5|85531.8|85481.8|85528|85478|31
1627580440000|2021-07-29 17:40:40|85531.4|85481.4|85531.9|85481.9|85531.9|85481.9|85530.8|85480.8|25
1627580450000|2021-07-29 17:40:50|85532|85482|85534.6|85484.6|85535.1|85485.1|85531.9|85481.9|32
1627580460000|2021-07-29 17:41:00|85534.5|85484.5|85535.3|85485.3|85535.3|85485.3|85534.3|85484.3|28
1627580470000|2021-07-29 17:41:10|85535.2|85485.2|85535.3|85485.3|85535.5|85485.5|85535|85485|19
1627580480000|2021-07-29 17:41:20|85535.2|85485.2|85534.4|85484.4|85536.1|85486.1|85534.1|85484.1|21
1627580490000|2021-07-29 17:41:30|85534.3|85484.3|85534.5|85484.5|85534.6|85484.6|85534.3|85484.3|15
1627580500000|2021-07-29 17:41:40|85534.4|85484.4|85535.1|85485.1|85535.3|85485.3|85534.2|85484.2|29
1627580510000|2021-07-29 17:41:50|85535.2|85485.2|85534.6|85484.6|85535.2|85485.2|85533.8|85483.8|26
1627580520000|2021-07-29 17:42:00|85534.5|85484.5|85534.3|85484.3|85535.2|85485.2|85534|85484|26
1627580530000|2021-07-29 17:42:10|85534.4|85484.4|85534|85484|85534.5|85484.5|85533.8|85483.8|20
1627580540000|2021-07-29 17:42:20|85533.9|85483.9|85533.2|85483.2|85534.6|85484.6|85529.7|85479.7|34
1627580550000|2021-07-29 17:42:30|85533.3|85483.3|85534.1|85484.1|85534.7|85484.7|85533.3|85483.3|29
1627580560000|2021-07-29 17:42:40|85534|85484|85532.9|85482.9|85534.5|85484.5|85532.3|85482.3|28
1627580570000|2021-07-29 17:42:50|85533|85483|85532.4|85482.4|85533.1|85483.1|85532.3|85482.3|21
1627580580000|2021-07-29 17:43:00|85532.6|85482.6|85533.6|85483.6|85533.8|85483.8|85532.2|85482.2|21
1627580590000|2021-07-29 17:43:10|85533.9|85483.9|85532.9|85482.9|85533.9|85483.9|85532.6|85482.6|27
1627580600000|2021-07-29 17:43:20|85533.1|85483.1|85533.6|85483.6|85534.3|85484.3|85532.6|85482.6|15
1627580610000|2021-07-29 17:43:30|85533|85483|85535.8|85485.8|85537.3|85487.3|85532.9|85482.9|24
1627580620000|2021-07-29 17:43:40|85535.9|85485.9|85521.7|85496.7|85535.9|85499.8|85521.7|85485.2|28
1627580630000|2021-07-29 17:43:50|85521.9|85496.9|85531.3|85481.3|85533.9|85497.9|85521.6|85481.1|36
1627580640000|2021-07-29 17:44:00|85531.5|85481.5|85530.7|85480.7|85531.5|85481.5|85530.6|85480.6|27
1627580650000|2021-07-29 17:44:10|85530.1|85480.1|85528.9|85478.9|85530.1|85480.1|85528.7|85478.7|23
1627580660000|2021-07-29 17:44:20|85529|85479|85528.4|85478.4|85529.3|85479.3|85528.4|85478.4|23
1627580670000|2021-07-29 17:44:30|85528.5|85478.5|85529.8|85479.8|85530.4|85480.4|85527.6|85477.6|24
1627580680000|2021-07-29 17:44:40|85529.9|85479.9|85512.6|85487.6|85529.9|85487.6|85512.2|85475.4|28
1627580690000|2021-07-29 17:44:50|85511.8|85486.8|85512.8|85487.8|85514.3|85489.3|85511.8|85486.8|39
1627580700000|2021-07-29 17:45:00|85512.9|85487.9|85513.4|85488.4|85514.3|85489.3|85512.5|85487.5|29
1627580710000|2021-07-29 17:45:10|85513.3|85488.3|85512.8|85487.8|85513.3|85488.3|85512.7|85487.7|16
1627580720000|2021-07-29 17:45:20|85512.9|85487.9|85529|85479|85529.9|85488.1|85512.7|85476.3|28
1627580730000|2021-07-29 17:45:30|85528.9|85478.9|85517|85492|85529.5|85492.2|85516.3|85478.1|22
1627580740000|2021-07-29 17:45:40|85516.8|85491.8|85519.3|85494.3|85519.8|85494.8|85516.3|85491.3|17
1627580750000|2021-07-29 17:45:50|85519.4|85494.4|85516.9|85491.9|85520.8|85495.8|85515.9|85490.9|43
1627580760000|2021-07-29 17:46:00|85517|85492|85513.6|85488.6|85517|85492|85513.3|85488.3|30
1627580770000|2021-07-29 17:46:10|85513.5|85488.5|85514.4|85489.4|85515.4|85490.4|85513.4|85488.4|36
1627580780000|2021-07-29 17:46:20|85514.5|85489.5|85511.9|85486.9|85514.5|85489.5|85511.9|85486.9|19
1627580790000|2021-07-29 17:46:30|85512.3|85487.3|85524.9|85474.9|85526.2|85488.1|85512.3|85474.9|22
1627580800000|2021-07-29 17:46:40|85523.7|85473.7|85525.4|85475.4|85525.5|85475.5|85523.7|85473.7|30
1627580810000|2021-07-29 17:46:50|85525.7|85475.7|85524|85474|85525.7|85475.7|85523.4|85473.4|27
1627580820000|2021-07-29 17:47:00|85524.1|85474.1|85528.1|85478.1|85528.3|85478.3|85523.5|85473.5|46
1627580830000|2021-07-29 17:47:10|85527.9|85477.9|85527.6|85477.6|85528.2|85478.2|85525.9|85475.9|34
1627580840000|2021-07-29 17:47:20|85527.4|85477.4|85528.7|85478.7|85529.1|85479.1|85526.1|85476.1|26
1627580850000|2021-07-29 17:47:30|85529.2|85479.2|85529.4|85479.4|85529.4|85479.4|85528.4|85478.4|14
1627580860000|2021-07-29 17:47:40|85529.6|85479.6|85529|85479|85529.6|85479.6|85528.9|85478.9|20
1627580870000|2021-07-29 17:47:50|85529.3|85479.3|85516.4|85491.4|85530.7|85492.4|85515.4|85477.2|47
1627580880000|2021-07-29 17:48:00|85516.5|85491.5|85528.4|85478.4|85528.4|85491.5|85515.2|85478.3|30
1627580890000|2021-07-29 17:48:10|85528.7|85478.7|85529.5|85479.5|85530.4|85480.4|85528.5|85478.5|33
1627580900000|2021-07-29 17:48:20|85529.7|85479.7|85533.3|85483.3|85534.1|85484.1|85528.9|85478.9|32
1627580910000|2021-07-29 17:48:30|85533.6|85483.6|85532.7|85482.7|85534.1|85484.1|85532.5|85482.5|25
1627580920000|2021-07-29 17:48:40|85533.4|85483.4|85533.3|85483.3|85533.9|85483.9|85532.2|85482.2|24
1627580930000|2021-07-29 17:48:50|85533.2|85483.2|85532.6|85482.6|85534.7|85484.7|85532.6|85482.6|20
1627580940000|2021-07-29 17:49:00|85533.1|85483.1|85533|85483|85534.6|85484.6|85532.9|85482.9|33
1627580950000|2021-07-29 17:49:10|85532.9|85482.9|85533|85483|85533.6|85483.6|85532.7|85482.7|22
1627580960000|2021-07-29 17:49:20|85532.9|85482.9|85533.1|85483.1|85534|85484|85532.6|85482.6|22
1627580970000|2021-07-29 17:49:30|85533.2|85483.2|85536.5|85486.5|85536.5|85486.5|85532.7|85482.7|23
1627580980000|2021-07-29 17:49:40|85536.1|85486.1|85536.7|85486.7|85537.3|85487.3|85536.1|85486.1|38
1627580990000|2021-07-29 17:49:50|85536.3|85486.3|85537.5|85487.5|85537.5|85487.5|85536.3|85486.3|22
1627581000000|2021-07-29 17:50:00|85537.4|85487.4|85536.3|85486.3|85537.5|85487.5|85535.4|85485.4|27
1627581010000|2021-07-29 17:50:10|85535.7|85485.7|85536.2|85486.2|85537.1|85487.1|85534.7|85484.7|46
1627581020000|2021-07-29 17:50:20|85536|85486|85535.8|85485.8|85536|85486|85534.7|85484.7|27
1627581030000|2021-07-29 17:50:30|85535.9|85485.9|85536|85486|85537.4|85487.4|85535.7|85485.7|34
1627581040000|2021-07-29 17:50:40|85535.9|85485.9|85536.5|85486.5|85537.2|85487.2|85535.1|85485.1|26
1627581050000|2021-07-29 17:50:50|85536.3|85486.3|85537.6|85487.6|85537.6|85487.6|85534.7|85484.7|43
1627581060000|2021-07-29 17:51:00|85537|85487|85533.8|85483.8|85537.4|85487.4|85532.6|85482.6|37
1627581070000|2021-07-29 17:51:10|85533.6|85483.6|85531.6|85481.6|85533.9|85483.9|85528.9|85478.9|38
1627581080000|2021-07-29 17:51:20|85531.7|85481.7|85531.9|85481.9|85531.9|85481.9|85530.6|85480.6|15
1627581090000|2021-07-29 17:51:30|85531.6|85481.6|85528.5|85478.5|85531.9|85481.9|85528.5|85478.5|18
1627581100000|2021-07-29 17:51:40|85528.8|85478.8|85516.6|85491.6|85529.9|85492.5|85516.6|85478.7|21
1627581110000|2021-07-29 17:51:50|85516.9|85491.9|85519.9|85494.9|85520.6|85495.6|85516.7|85491.7|29
1627581120000|2021-07-29 17:52:00|85519.7|85494.7|85535.8|85485.8|85535.9|85494.9|85519.6|85482.1|29
1627581130000|2021-07-29 17:52:10|85535.9|85485.9|85533.9|85483.9|85537.2|85487.2|85533.8|85483.8|31
1627581140000|2021-07-29 17:52:20|85534.1|85484.1|85536|85486|85536.4|85486.4|85534.1|85484.1|18
1627581150000|2021-07-29 17:52:30|85536.3|85486.3|85537.1|85487.1|85537.1|85487.1|85536.3|85486.3|16
1627581160000|2021-07-29 17:52:40|85537|85487|85536.7|85486.7|85537.1|85487.1|85536.3|85486.3|15
1627581170000|2021-07-29 17:52:50|85536.8|85486.8|85537.3|85487.3|85537.5|85487.5|85535.7|85485.7|29
1627581180000|2021-07-29 17:53:00|85538.7|85488.7|85537.2|85487.2|85538.9|85501.7|85524.2|85487.1|26
1627581190000|2021-07-29 17:53:10|85537.1|85487.1|85535.7|85485.7|85537.1|85487.1|85535|85485|26
1627581200000|2021-07-29 17:53:20|85536.3|85486.3|85535.9|85485.9|85536.3|85486.3|85535.5|85485.5|10
1627581210000|2021-07-29 17:53:30|85538.1|85488.1|85535.5|85485.5|85538.1|85499.5|85523|85484.4|21
1627581220000|2021-07-29 17:53:40|85535.8|85485.8|85523.7|85498.7|85536.9|85499.2|85523.7|85485|20
1627581230000|2021-07-29 17:53:50|85523|85498|85525.7|85500.7|85525.8|85500.8|85522.2|85497.2|14
1627581240000|2021-07-29 17:54:00|85525.8|85500.8|85525.5|85500.5|85525.9|85500.9|85523.3|85498.3|18
1627581250000|2021-07-29 17:54:10|85525.1|85500.1|85526.1|85501.1|85526.1|85501.1|85524.5|85499.5|30
1627581260000|2021-07-29 17:54:20|85525.9|85500.9|85525|85500|85525.9|85500.9|85524.6|85499.6|16
1627581270000|2021-07-29 17:54:30|85525.2|85500.2|85523.8|85498.8|85525.8|85500.8|85523.1|85498.1|33
1627581280000|2021-07-29 17:54:40|85524|85499|85523.3|85498.3|85524.3|85499.3|85523|85498|18
1627581290000|2021-07-29 17:54:50|85523.6|85498.6|85522.8|85497.8|85524.2|85499.2|85520.9|85495.9|38
1627581300000|2021-07-29 17:55:00|85523.4|85498.4|85523.9|85498.9|85524.1|85499.1|85523.2|85498.2|18
1627581310000|2021-07-29 17:55:10|85523|85498|85521.6|85496.6|85523.1|85498.1|85521.1|85496.1|23
1627581320000|2021-07-29 17:55:20|85521|85496|85533.4|85483.4|85534.9|85496|85520.9|85483.4|10
1627581330000|2021-07-29 17:55:30|85533.3|85483.3|85521.4|85496.4|85534.4|85496.4|85520.6|85482.8|13
1627581340000|2021-07-29 17:55:40|85521.7|85496.7|85521.6|85496.6|85534|85496.9|85521.3|85481.3|16
1627581350000|2021-07-29 17:55:50|85521.5|85496.5|85521.9|85496.9|85522.7|85497.7|85520.6|85495.6|22
1627581360000|2021-07-29 17:56:00|85521.5|85496.5|85520.3|85495.3|85522.5|85497.5|85520|85495|24
1627581370000|2021-07-29 17:56:10|85521.3|85496.3|85521.8|85496.8|85522.7|85497.7|85521|85496|17
1627581380000|2021-07-29 17:56:20|85522.3|85497.3|85519.6|85494.6|85522.6|85497.6|85519.6|85494.6|21
1627581390000|2021-07-29 17:56:30|85520.1|85495.1|85520.2|85495.2|85520.6|85495.6|85517.3|85492.3|20
1627581400000|2021-07-29 17:56:40|85519.9|85494.9|85520.3|85495.3|85522.1|85497.1|85519.2|85494.2|32
1627581410000|2021-07-29 17:56:50|85520.4|85495.4|85520.3|85495.3|85520.7|85495.7|85519.3|85494.3|25
1627581420000|2021-07-29 17:57:00|85520.2|85495.2|85520.5|85495.5|85521.5|85496.5|85519.2|85494.2|35
1627581430000|2021-07-29 17:57:10|85520.9|85495.9|85522|85497|85522.6|85497.6|85520.5|85495.5|25
1627581440000|2021-07-29 17:57:20|85522.2|85497.2|85521.6|85496.6|85522.4|85497.4|85521.2|85496.2|21
1627581450000|2021-07-29 17:57:30|85521.4|85496.4|85510.4|85485.4|85521.4|85496.4|85509.4|85484.4|42
1627581460000|2021-07-29 17:57:40|85510.6|85485.6|85501.5|85476.5|85510.9|85485.9|85500.8|85475.8|36
1627581470000|2021-07-29 17:57:50|85503|85478|85510|85460|85510.4|85478|85496.2|85460|40
1627581480000|2021-07-29 17:58:00|85510.2|85460.2|85496.8|85471.8|85510.2|85472.8|85493.9|85459.2|47
1627581490000|2021-07-29 17:58:10|85496.4|85471.4|85495.8|85470.8|85497.4|85472.4|85495.6|85470.6|29
1627581500000|2021-07-29 17:58:20|85496|85471|85494.7|85469.7|85497.4|85472.4|85494.2|85469.2|27
1627581510000|2021-07-29 17:58:30|85494.2|85469.2|85485.4|85460.4|85505.3|85469.4|85484.1|85453.8|42
1627581520000|2021-07-29 17:58:40|85486.2|85461.2|85503|85453|85504.3|85461.2|85486.2|85447.8|49
1627581530000|2021-07-29 17:58:50|85504.8|85454.8|85505.2|85455.2|85508.4|85470.9|85485.7|85449.8|69
1627581540000|2021-07-29 17:59:00|85505|85455|85490.9|85465.9|85508.7|85472|85489.4|85452.9|58
1627581550000|2021-07-29 17:59:10|85490.5|85465.5|85494.3|85469.3|85505.9|85469.7|85490.5|85453.5|38
1627581560000|2021-07-29 17:59:20|85494.5|85469.5|85493.5|85468.5|85496.3|85471.3|85493.3|85468.3|39
1627581570000|2021-07-29 17:59:30|85493.6|85468.6|85489.3|85464.3|85503.6|85468.6|85489.1|85451.4|35
1627581580000|2021-07-29 17:59:40|85489.1|85464.1|85487.2|85462.2|85499.5|85464.2|85486.7|85448.4|35
1627581590000|2021-07-29 17:59:50|85486.6|85461.6|85487.6|85462.6|85488.1|85463.1|85486|85461|41
1627581600000|2021-07-29 18:00:00|85487.7|85462.7|85489.9|85464.9|85502.5|85465.4|85487|85450.8|50
1627581610000|2021-07-29 18:00:10|85489.6|85464.6|85496.7|85446.7|85496.7|85465.3|85478.7|85442.1|52
1627581620000|2021-07-29 18:00:20|85497.9|85447.9|85500.1|85450.1|85500.1|85450.1|85497.3|85447.3|50
1627581630000|2021-07-29 18:00:30|85499.8|85449.8|85486.5|85461.5|85500.6|85464.2|85486.3|85448.1|44
1627581640000|2021-07-29 18:00:40|85487|85462|85481.6|85456.6|85495.8|85462|85476.8|85443.7|50
1627581650000|2021-07-29 18:00:50|85481.8|85456.8|85486|85461|85488.2|85463.2|85480.8|85455.8|48
1627581660000|2021-07-29 18:01:00|85485.9|85460.9|85486.9|85461.9|85488.2|85463.2|85485.8|85460.8|45
1627581670000|2021-07-29 18:01:10|85487.9|85462.9|85489|85464|85501.9|85466.7|85487.9|85450.5|53
1627581680000|2021-07-29 18:01:20|85488.8|85463.8|85488.6|85463.6|85489.8|85464.8|85487.7|85462.7|50
1627581690000|2021-07-29 18:01:30|85488.8|85463.8|85491.7|85441.7|85498.4|85465.4|85482.3|85441.3|52
1627581700000|2021-07-29 18:01:40|85479.1|85454.1|85479|85454|85479.7|85454.7|85476.9|85451.9|40
1627581710000|2021-07-29 18:01:50|85478.8|85453.8|85500.5|85450.5|85500.5|85453.9|85476.1|85438.7|50
1627581720000|2021-07-29 18:02:00|85500.1|85450.1|85497.8|85447.8|85503.3|85461.9|85477.9|85447.8|48
1627581730000|2021-07-29 18:02:10|85498.2|85448.2|85485.2|85460.2|85499.1|85461.2|85484.3|85447.5|41
1627581740000|2021-07-29 18:02:20|85485.1|85460.1|85489.8|85464.8|85490.5|85465.5|85485|85460|43
1627581750000|2021-07-29 18:02:30|85490.3|85465.3|85490.3|85465.3|85492.2|85467.2|85490|85465|42
1627581760000|2021-07-29 18:02:40|85490.6|85465.6|85488.9|85463.9|85490.6|85465.6|85488.4|85463.4|38
1627581770000|2021-07-29 18:02:50|85488.7|85463.7|85488|85463|85490.2|85465.2|85488|85463|14
1627581780000|2021-07-29 18:03:00|85487.9|85462.9|85489.3|85464.3|85503.2|85465.8|85487.9|85450.5|37
1627581790000|2021-07-29 18:03:10|85490.1|85465.1|85490|85465|85490.3|85465.3|85488.9|85463.9|27
1627581800000|2021-07-29 18:03:20|85489.6|85464.6|85489.9|85464.9|85490.4|85465.4|85489.4|85464.4|26
1627581810000|2021-07-29 18:03:30|85490.1|85465.1|85490|85465|85490.7|85465.7|85489.6|85464.6|30
1627581820000|2021-07-29 18:03:40|85489.6|85464.6|85489.4|85464.4|85489.8|85464.8|85486.2|85461.2|41
1627581830000|2021-07-29 18:03:50|85489.6|85464.6|85488.1|85463.1|85490.2|85465.2|85487.7|85462.7|30
1627581840000|2021-07-29 18:04:00|85487.9|85462.9|85489.1|85464.1|85489.1|85464.1|85487.2|85462.2|26
1627581850000|2021-07-29 18:04:10|85488.8|85463.8|85487.9|85462.9|85488.9|85463.9|85487.4|85462.4|23
1627581860000|2021-07-29 18:04:20|85488|85463|85486.6|85461.6|85488|85463|85485.8|85460.8|22
1627581870000|2021-07-29 18:04:30|85486.5|85461.5|85488.3|85463.3|85488.3|85463.3|85486.1|85461.1|22
1627581880000|2021-07-29 18:04:40|85486.9|85461.9|85482.8|85457.8|85494.4|85462.1|85482.4|85444.3|32
1627581890000|2021-07-29 18:04:50|85483.1|85458.1|85482.7|85457.7|85484.2|85459.2|85482.3|85457.3|39
1627581900000|2021-07-29 18:05:00|85483.2|85458.2|85482.2|85457.2|85483.6|85458.6|85482.2|85457.2|21
1627581910000|2021-07-29 18:05:10|85481.8|85456.8|85483.6|85458.6|85495.8|85459.7|85481.8|85445|26
1627581920000|2021-07-29 18:05:20|85483|85458|85484.3|85459.3|85484.3|85459.3|85482.2|85457.2|24
1627581930000|2021-07-29 18:05:30|85484.1|85459.1|85482.6|85457.6|85484.2|85459.2|85482.6|85457.6|21
1627581940000|2021-07-29 18:05:40|85482|85457|85482.2|85457.2|85483.5|85458.5|85481.7|85456.7|25
1627581950000|2021-07-29 18:05:50|85482|85457|85479.5|85454.5|85482.1|85457.1|85477.6|85452.6|32
1627581960000|2021-07-29 18:06:00|85479.6|85454.6|85480.2|85455.2|85481.2|85456.2|85479.2|85454.2|34
1627581970000|2021-07-29 18:06:10|85480.1|85455.1|85480.4|85455.4|85480.6|85455.6|85479.5|85454.5|24
1627581980000|2021-07-29 18:06:20|85480.2|85455.2|85481.9|85456.9|85482.9|85457.9|85479.2|85454.2|43
1627581990000|2021-07-29 18:06:30|85481.7|85456.7|85483|85458|85484.5|85459.5|85481.6|85456.6|35
1627582000000|2021-07-29 18:06:40|85482.6|85457.6|85481.8|85456.8|85483.4|85458.4|85481.8|85456.8|18
1627582010000|2021-07-29 18:06:50|85483.6|85458.6|85485|85460|85500|85460.7|85483.6|85447|40
1627582020000|2021-07-29 18:07:00|85484.6|85459.6|85497.2|85447.2|85499.2|85462.4|85484.5|85447|49
1627582030000|2021-07-29 18:07:10|85497.3|85447.3|85496|85446|85498.2|85448.2|85495|85445|39
1627582040000|2021-07-29 18:07:20|85496.8|85446.8|85495.3|85445.3|85496.8|85446.8|85494.3|85444.3|41
1627582050000|2021-07-29 18:07:30|85494.9|85444.9|85477.6|85452.6|85494.9|85453.2|85477.2|85439.7|41
1627582060000|2021-07-29 18:07:40|85477.2|85452.2|85481.3|85456.3|85482.5|85457.5|85477.2|85452.2|39
1627582070000|2021-07-29 18:07:50|85481.2|85456.2|85479.6|85454.6|85481.2|85456.2|85479|85454|18
1627582080000|2021-07-29 18:08:00|85479.7|85454.7|85480.3|85455.3|85480.4|85455.4|85479.6|85454.6|24
1627582090000|2021-07-29 18:08:10|85480.4|85455.4|85484.2|85459.2|85493.5|85459.6|85480.4|85443.1|41
1627582100000|2021-07-29 18:08:20|85483.9|85458.9|85495|85445|85496.2|85459.4|85483.3|85443.9|25
1627582110000|2021-07-29 18:08:30|85495.3|85445.3|85494.1|85444.1|85496.3|85446.3|85493.8|85443.8|29
1627582120000|2021-07-29 18:08:40|85495.3|85445.3|85497.1|85447.1|85497.6|85447.6|85495.3|85445.3|35
1627582130000|2021-07-29 18:08:50|85497|85447|85483.3|85458.3|85497|85460|85482.9|85447|31
1627582140000|2021-07-29 18:09:00|85483.2|85458.2|85482|85457|85483.7|85458.7|85481.7|85456.7|26
1627582150000|2021-07-29 18:09:10|85481.2|85456.2|85482.3|85457.3|85483.6|85458.6|85480.8|85455.8|28
1627582160000|2021-07-29 18:09:20|85482.2|85457.2|85481.5|85456.5|85482.6|85457.6|85481.1|85456.1|24
1627582170000|2021-07-29 18:09:30|85481.4|85456.4|85480.2|85455.2|85482.4|85457.4|85479.7|85454.7|34
1627582180000|2021-07-29 18:09:40|85480.6|85455.6|85495.1|85445.1|85495.8|85456.6|85480.3|85442.8|44
1627582190000|2021-07-29 18:09:50|85494|85444|85494.2|85444.2|85494.8|85444.8|85493.2|85443.2|17
1627582200000|2021-07-29 18:10:00|85494.3|85444.3|85493.1|85443.1|85494.7|85444.7|85493.1|85443.1|29
1627582210000|2021-07-29 18:10:10|85493|85443|85494.1|85444.1|85495|85445|85492.5|85442.5|18
1627582220000|2021-07-29 18:10:20|85494.3|85444.3|85479.2|85454.2|85494.4|85456.7|85478.4|85442|48
1627582230000|2021-07-29 18:10:30|85479.4|85454.4|85479.8|85454.8|85480.9|85455.9|85477.5|85452.5|42
1627582240000|2021-07-29 18:10:40|85480.6|85455.6|85479.9|85454.9|85481.2|85456.2|85479|85454|25
1627582250000|2021-07-29 18:10:50|85480|85455|85485.9|85435.9|85491.3|85456.2|85479.4|85435.5|46
1627582260000|2021-07-29 18:11:00|85487.2|85437.2|85482.8|85432.8|85487.2|85448.5|85471.4|85432.3|24
1627582270000|2021-07-29 18:11:10|85482.6|85432.6|85469.7|85444.7|85482.9|85445|85466.9|85430.5|39
1627582280000|2021-07-29 18:11:20|85469.6|85444.6|85465.8|85440.8|85469.7|85444.7|85465.3|85440.3|39
1627582290000|2021-07-29 18:11:30|85465.7|85440.7|85466.5|85441.5|85466.6|85441.6|85464.3|85439.3|24
1627582300000|2021-07-29 18:11:40|85466.2|85441.2|85480.4|85430.4|85482.4|85446.1|85466.2|85430.3|41
1627582310000|2021-07-29 18:11:50|85480.1|85430.1|85480.5|85430.5|85480.6|85430.6|85479.4|85429.4|30
1627582320000|2021-07-29 18:12:00|85479.9|85429.9|85477.4|85427.4|85480.2|85430.2|85477.2|85427.2|37
1627582330000|2021-07-29 18:12:10|85477.7|85427.7|85478.1|85428.1|85479|85441.7|85465.4|85427|39
1627582340000|2021-07-29 18:12:20|85478.4|85428.4|85477.4|85427.4|85479.2|85429.2|85477.3|85427.3|36
1627582350000|2021-07-29 18:12:30|85476.9|85426.9|85476.8|85426.8|85478.4|85428.4|85473.6|85423.6|49
1627582360000|2021-07-29 18:12:40|85476.9|85426.9|85476.6|85426.6|85477.6|85427.6|85476.4|85426.4|28
1627582370000|2021-07-29 18:12:50|85476.5|85426.5|85475.1|85425.1|85476.8|85426.8|85474.7|85424.7|29
1627582380000|2021-07-29 18:13:00|85474.8|85424.8|85473.2|85423.2|85475.3|85425.3|85471.7|85421.7|45
1627582390000|2021-07-29 18:13:10|85471.8|85421.8|85469.6|85419.6|85472.1|85422.1|85468.9|85418.9|43
1627582400000|2021-07-29 18:13:20|85470.3|85420.3|85469.4|85419.4|85471.2|85421.2|85468.5|85418.5|42
1627582410000|2021-07-29 18:13:30|85469.2|85419.2|85469.9|85419.9|85470|85420|85468.6|85418.6|33
1627582420000|2021-07-29 18:13:40|85469.7|85419.7|85468.8|85418.8|85470.2|85420.2|85467.9|85417.9|27
1627582430000|2021-07-29 18:13:50|85468.9|85418.9|85469.3|85419.3|85469.7|85419.7|85468.5|85418.5|27
1627582440000|2021-07-29 18:14:00|85469.4|85419.4|85471.3|85421.3|85473.8|85423.8|85468.5|85418.5|49
1627582450000|2021-07-29 18:14:10|85470.8|85420.8|85470.4|85420.4|85473.6|85423.6|85470.4|85420.4|28
1627582460000|2021-07-29 18:14:20|85471.9|85421.9|85472.6|85422.6|85473.4|85423.4|85471.9|85421.9|32
1627582470000|2021-07-29 18:14:30|85472.8|85422.8|85472.5|85422.5|85473.2|85423.2|85472.2|85422.2|30
1627582480000|2021-07-29 18:14:40|85472.2|85422.2|85472.4|85422.4|85472.8|85422.8|85471.9|85421.9|36
1627582490000|2021-07-29 18:14:50|85472.5|85422.5|85476.1|85426.1|85477|85427|85472.2|85422.2|45
1627582500000|2021-07-29 18:15:00|85476|85426|85476.3|85426.3|85476.4|85426.4|85475|85425|37
1627582510000|2021-07-29 18:15:10|85476.6|85426.6|85480.3|85430.3|85480.8|85430.8|85475.4|85425.4|34
1627582520000|2021-07-29 18:15:20|85481.1|85431.1|85480.9|85430.9|85482.8|85432.8|85480.3|85430.3|48
1627582530000|2021-07-29 18:15:30|85481.1|85431.1|85481.2|85431.2|85481.7|85431.7|85480.4|85430.4|33
1627582540000|2021-07-29 18:15:40|85481.1|85431.1|85481.3|85431.3|85482|85432|85480.7|85430.7|27
1627582550000|2021-07-29 18:15:50|85481.2|85431.2|85480.8|85430.8|85481.7|85431.7|85480.4|85430.4|40
1627582560000|2021-07-29 18:16:00|85481.2|85431.2|85486.3|85436.3|85486.8|85436.8|85481.1|85431.1|43
1627582570000|2021-07-29 18:16:10|85485.8|85435.8|85485.9|85435.9|85486.6|85436.6|85485|85435|38
1627582580000|2021-07-29 18:16:20|85486.1|85436.1|85484.8|85434.8|85486.3|85436.3|85484.2|85434.2|44
1627582590000|2021-07-29 18:16:30|85484.6|85434.6|85485.9|85435.9|85486.5|85436.5|85484.3|85434.3|34
1627582600000|2021-07-29 18:16:40|85485.6|85435.6|85472.9|85447.9|85486.6|85448.8|85472.3|85434.9|41
1627582610000|2021-07-29 18:16:50|85472.8|85447.8|85484.4|85434.4|85485.7|85448.8|85472.5|85434.4|43
1627582620000|2021-07-29 18:17:00|85485.1|85435.1|85484.7|85434.7|85486.1|85436.1|85484|85434|43
1627582630000|2021-07-29 18:17:10|85485.1|85435.1|85483.4|85433.4|85485.4|85435.4|85483.4|85433.4|44
1627582640000|2021-07-29 18:17:20|85483.6|85433.6|85483.7|85433.7|85485.1|85435.1|85483.3|85433.3|41
1627582650000|2021-07-29 18:17:30|85484.4|85434.4|85484.8|85434.8|85485.5|85435.5|85483|85433|27
1627582660000|2021-07-29 18:17:40|85485.1|85435.1|85484.6|85434.6|85485.4|85435.4|85484.1|85434.1|37
1627582670000|2021-07-29 18:17:50|85484.1|85434.1|85484.8|85434.8|85485.4|85435.4|85483.7|85433.7|39
1627582680000|2021-07-29 18:18:00|85485.2|85435.2|85484.5|85434.5|85485.7|85435.7|85483.9|85433.9|32
1627582690000|2021-07-29 18:18:10|85484.2|85434.2|85482.7|85432.7|85485.6|85435.6|85482.6|85432.6|29
1627582700000|2021-07-29 18:18:20|85482.9|85432.9|85481.4|85431.4|85484.7|85434.7|85481.4|85431.4|50
1627582710000|2021-07-29 18:18:30|85481.1|85431.1|85483.4|85433.4|85483.5|85433.5|85481|85431|32
1627582720000|2021-07-29 18:18:40|85483.5|85433.5|85481.5|85431.5|85483.6|85433.6|85480.3|85430.3|51
1627582730000|2021-07-29 18:18:50|85481.1|85431.1|85479.7|85429.7|85481.1|85431.1|85479|85429|36
1627582740000|2021-07-29 18:19:00|85479.8|85429.8|85483.4|85433.4|85483.7|85433.7|85479.7|85429.7|40
1627582750000|2021-07-29 18:19:10|85483.3|85433.3|85483.5|85433.5|85484.2|85434.2|85482.7|85432.7|39
1627582760000|2021-07-29 18:19:20|85483.6|85433.6|85480|85430|85483.8|85433.8|85479.3|85429.3|38
1627582770000|2021-07-29 18:19:30|85480.7|85430.7|85480.2|85430.2|85481.4|85431.4|85478.8|85428.8|30
1627582780000|2021-07-29 18:19:40|85480.5|85430.5|85479.8|85429.8|85480.5|85430.5|85479.3|85429.3|44
1627582790000|2021-07-29 18:19:50|85479.6|85429.6|85479.3|85429.3|85480.1|85430.1|85477.3|85427.3|34
1627582800000|2021-07-29 18:20:00|85479|85429|85474.2|85424.2|85479|85429|85472.2|85422.2|51
1627582810000|2021-07-29 18:20:10|85473.2|85423.2|85474.3|85424.3|85475.3|85425.3|85472.7|85422.7|38
1627582820000|2021-07-29 18:20:20|85474.5|85424.5|85474.9|85424.9|85475.2|85425.2|85473.2|85423.2|30
1627582830000|2021-07-29 18:20:30|85475.3|85425.3|85474.1|85424.1|85475.6|85425.6|85474.1|85424.1|40
1627582840000|2021-07-29 18:20:40|85474.4|85424.4|85475.6|85425.6|85475.6|85425.6|85474.1|85424.1|25
1627582850000|2021-07-29 18:20:50|85475|85425|85473.9|85423.9|85475.5|85425.5|85473.3|85423.3|41
1627582860000|2021-07-29 18:21:00|85473.7|85423.7|85473.9|85423.9|85475|85425|85473.4|85423.4|39
1627582870000|2021-07-29 18:21:10|85474.4|85424.4|85473.4|85423.4|85475.1|85425.1|85473.4|85423.4|33
1627582880000|2021-07-29 18:21:20|85473.7|85423.7|85473.2|85423.2|85474.9|85424.9|85471.5|85421.5|28
1627582890000|2021-07-29 18:21:30|85473.1|85423.1|85474.4|85424.4|85475.7|85425.7|85472.7|85422.7|46
1627582900000|2021-07-29 18:21:40|85474.1|85424.1|85473.4|85423.4|85475.4|85425.4|85473.3|85423.3|33
1627582910000|2021-07-29 18:21:50|85473.1|85423.1|85473.4|85423.4|85474.6|85424.6|85472.8|85422.8|41
1627582920000|2021-07-29 18:22:00|85473.3|85423.3|85476.6|85426.6|85477.9|85427.9|85473.3|85423.3|44
1627582930000|2021-07-29 18:22:10|85477|85427|85477.4|85427.4|85478|85428|85477|85427|32
1627582940000|2021-07-29 18:22:20|85477.5|85427.5|85477.8|85427.8|85479|85429|85476.9|85426.9|41
1627582950000|2021-07-29 18:22:30|85477.9|85427.9|85477.1|85427.1|85477.9|85427.9|85476.7|85426.7|31
1627582960000|2021-07-29 18:22:40|85477|85427|85484.2|85434.2|85484.2|85434.2|85476.8|85426.8|57
1627582970000|2021-07-29 18:22:50|85483.7|85433.7|85482.6|85432.6|85484.5|85434.5|85482.4|85432.4|31
1627582980000|2021-07-29 18:23:00|85483.2|85433.2|85484.5|85434.5|85485.1|85435.1|85483.2|85433.2|17
1627582990000|2021-07-29 18:23:10|85484.6|85434.6|85482.7|85432.7|85484.6|85434.6|85482.1|85432.1|37
1627583000000|2021-07-29 18:23:20|85482.2|85432.2|85482.4|85432.4|85483.1|85433.1|85480.9|85430.9|38
1627583010000|2021-07-29 18:23:30|85482.2|85432.2|85482.2|85432.2|85482.5|85432.5|85481|85431|39
1627583020000|2021-07-29 18:23:40|85482|85432|85481.7|85431.7|85482.9|85432.9|85481.5|85431.5|28
1627583030000|2021-07-29 18:23:50|85482.1|85432.1|85482.5|85432.5|85482.7|85432.7|85479.9|85429.9|38
1627583040000|2021-07-29 18:24:00|85482.1|85432.1|85482.3|85432.3|85484|85434|85482|85432|41
1627583050000|2021-07-29 18:24:10|85481.8|85431.8|85481.8|85431.8|85482.4|85432.4|85481.3|85431.3|31
1627583060000|2021-07-29 18:24:20|85482.1|85432.1|85483.1|85433.1|85483.5|85433.5|85481.5|85431.5|27
1627583070000|2021-07-29 18:24:30|85482.8|85432.8|85482.1|85432.1|85484.2|85434.2|85480.4|85430.4|23
1627583080000|2021-07-29 18:24:40|85484.6|85434.6|85482|85432|85484.6|85434.6|85482|85432|33
1627583090000|2021-07-29 18:24:50|85482.2|85432.2|85482.8|85432.8|85486.2|85436.2|85481.2|85431.2|40
1627583100000|2021-07-29 18:25:00|85482.9|85432.9|85482.7|85432.7|85484|85434|85482|85432|39
1627583110000|2021-07-29 18:25:10|85482.8|85432.8|85480.2|85430.2|85482.8|85432.8|85479.1|85429.1|42
1627583120000|2021-07-29 18:25:20|85480|85430|85479.2|85429.2|85480|85430|85478.2|85428.2|35
1627583130000|2021-07-29 18:25:30|85479.5|85429.5|85479.3|85429.3|85480.8|85430.8|85479.1|85429.1|35
1627583140000|2021-07-29 18:25:40|85479|85429|85478.9|85428.9|85479.2|85429.2|85478.2|85428.2|26
1627583150000|2021-07-29 18:25:50|85478.8|85428.8|85482.1|85432.1|85482.3|85432.3|85478.7|85428.7|37
1627583160000|2021-07-29 18:26:00|85482.8|85432.8|85481.7|85431.7|85482.8|85432.8|85479.2|85429.2|46
1627583170000|2021-07-29 18:26:10|85481.5|85431.5|85482.1|85432.1|85483.2|85433.2|85481.5|85431.5|34
1627583180000|2021-07-29 18:26:20|85482|85432|85482.8|85432.8|85483.9|85433.9|85481.8|85431.8|24
1627583190000|2021-07-29 18:26:30|85483.8|85433.8|85486|85436|85486.5|85436.5|85483.5|85433.5|40
1627583200000|2021-07-29 18:26:40|85486.1|85436.1|85485.6|85435.6|85486.6|85436.6|85484.5|85434.5|50
1627583210000|2021-07-29 18:26:50|85485.8|85435.8|85488.5|85438.5|85488.5|85438.5|85485.1|85435.1|38
1627583220000|2021-07-29 18:27:00|85488.3|85438.3|85486.3|85436.3|85488.8|85438.8|85486.3|85436.3|30
1627583230000|2021-07-29 18:27:10|85485|85435|85483.2|85433.2|85485|85435|85481.8|85431.8|50
1627583240000|2021-07-29 18:27:20|85482.8|85432.8|85482.1|85432.1|85482.8|85432.8|85481.9|85431.9|33
1627583250000|2021-07-29 18:27:30|85482.6|85432.6|85482.3|85432.3|85483.4|85433.4|85481.6|85431.6|29
1627583260000|2021-07-29 18:27:40|85482.2|85432.2|85482|85432|85483.1|85433.1|85481.2|85431.2|32
1627583270000|2021-07-29 18:27:50|85481.9|85431.9|85480.6|85430.6|85483.2|85433.2|85479.7|85429.7|24
1627583280000|2021-07-29 18:28:00|85480.3|85430.3|85482.1|85432.1|85482.7|85432.7|85478|85428|34
1627583290000|2021-07-29 18:28:10|85482|85432|85481.4|85431.4|85484.1|85434.1|85479.5|85429.5|33
1627583300000|2021-07-29 18:28:20|85480.8|85430.8|85479.5|85429.5|85481.4|85431.4|85479.5|85429.5|35
1627583310000|2021-07-29 18:28:30|85479.7|85429.7|85479.4|85429.4|85480.9|85430.9|85477.4|85427.4|46
1627583320000|2021-07-29 18:28:40|85478.9|85428.9|85477|85427|85480.3|85430.3|85476.8|85426.8|32
1627583330000|2021-07-29 18:28:50|85477.5|85427.5|85478.2|85428.2|85478.3|85428.3|85476.9|85426.9|24
1627583340000|2021-07-29 18:29:00|85477.9|85427.9|85481.6|85431.6|85482.5|85432.5|85477.8|85427.8|30
1627583350000|2021-07-29 18:29:10|85482.6|85432.6|85480.9|85430.9|85482.9|85432.9|85480.4|85430.4|31
1627583360000|2021-07-29 18:29:20|85481|85431|85480.8|85430.8|85481.4|85431.4|85479.7|85429.7|26
1627583370000|2021-07-29 18:29:30|85481|85431|85481.3|85431.3|85481.7|85431.7|85480.1|85430.1|28
1627583380000|2021-07-29 18:29:40|85481|85431|85480.7|85430.7|85482.2|85432.2|85479|85429|36
1627583390000|2021-07-29 18:29:50|85480.2|85430.2|85480.5|85430.5|85481.8|85431.8|85480|85430|39
1627583400000|2021-07-29 18:30:00|85480.2|85430.2|85480.5|85430.5|85482.2|85432.2|85479.5|85429.5|34
1627583410000|2021-07-29 18:30:10|85467.9|85442.9|85482.3|85432.3|85482.8|85445.5|85467.9|85432.1|29
1627583420000|2021-07-29 18:30:20|85482.2|85432.2|85481.6|85431.6|85483.1|85433.1|85480.8|85430.8|37
1627583430000|2021-07-29 18:30:30|85481.2|85431.2|85481.8|85431.8|85482.4|85432.4|85481.2|85431.2|33
1627583440000|2021-07-29 18:30:40|85482.8|85432.8|85481.3|85431.3|85482.8|85432.8|85480.7|85430.7|27
1627583450000|2021-07-29 18:30:50|85481.7|85431.7|85481.8|85431.8|85483.3|85433.3|85480.1|85430.1|45
1627583460000|2021-07-29 18:31:00|85481.9|85431.9|85481.9|85431.9|85483.1|85433.1|85481.3|85431.3|33
1627583470000|2021-07-29 18:31:10|85483.7|85433.7|85483.1|85433.1|85483.8|85433.8|85481|85431|37
1627583480000|2021-07-29 18:31:20|85469|85444|85468.6|85443.6|85469.7|85444.7|85468.1|85443.1|30
1627583490000|2021-07-29 18:31:30|85469|85444|85477.2|85427.2|85481.8|85444.4|85467.7|85425.8|35
1627583500000|2021-07-29 18:31:40|85477.3|85427.3|85477.4|85427.4|85479|85429|85476.2|85426.2|46
1627583510000|2021-07-29 18:31:50|85477.2|85427.2|85478.8|85428.8|85479.9|85429.9|85475.3|85425.3|51
1627583520000|2021-07-29 18:32:00|85478.4|85428.4|85473.8|85423.8|85479.8|85429.8|85473.8|85423.8|43
1627583530000|2021-07-29 18:32:10|85474.7|85424.7|85476.3|85426.3|85476.5|85426.5|85473.1|85423.1|56
1627583540000|2021-07-29 18:32:20|85475.9|85425.9|85475.8|85425.8|85475.9|85425.9|85473.8|85423.8|25
1627583550000|2021-07-29 18:32:30|85475.6|85425.6|85479|85429|85479.7|85429.7|85474.4|85424.4|48
1627583560000|2021-07-29 18:32:40|85479.7|85429.7|85462.8|85437.8|85479.7|85442.3|85462.8|85428.4|41
1627583570000|2021-07-29 18:32:50|85462.7|85437.7|85462.3|85437.3|85463.1|85438.1|85462|85437|27
1627583580000|2021-07-29 18:33:00|85461.7|85436.7|85473.2|85423.2|85477.9|85441.4|85461|85423.2|35
1627583590000|2021-07-29 18:33:10|85473.4|85423.4|85455.2|85430.2|85473.4|85431|85455.2|85417.6|52
1627583600000|2021-07-29 18:33:20|85455.5|85430.5|85453.8|85428.8|85455.5|85430.5|85452.9|85427.9|28
1627583610000|2021-07-29 18:33:30|85453.4|85428.4|85456.1|85431.1|85456.7|85431.7|85453.3|85428.3|34
1627583620000|2021-07-29 18:33:40|85456.5|85431.5|85457.3|85432.3|85457.8|85432.8|85455.5|85430.5|27
1627583630000|2021-07-29 18:33:50|85457.5|85432.5|85460.3|85435.3|85460.3|85435.3|85457.1|85432.1|39
1627583640000|2021-07-29 18:34:00|85460.4|85435.4|85461.2|85436.2|85461.2|85436.2|85459.5|85434.5|30
1627583650000|2021-07-29 18:34:10|85460.4|85435.4|85459.5|85434.5|85461|85436|85459.4|85434.4|22
1627583660000|2021-07-29 18:34:20|85459.2|85434.2|85458.9|85433.9|85459.7|85434.7|85458.9|85433.9|29
1627583670000|2021-07-29 18:34:30|85458.8|85433.8|85460.9|85435.9|85460.9|85435.9|85458.8|85433.8|32
1627583680000|2021-07-29 18:34:40|85460.8|85435.8|85460.8|85435.8|85461.1|85436.1|85459.7|85434.7|25
1627583690000|2021-07-29 18:34:50|85460.9|85435.9|85460.9|85435.9|85461.5|85436.5|85460.2|85435.2|36
1627583700000|2021-07-29 18:35:00|85461.1|85436.1|85474.3|85424.3|85475.1|85436.8|85461.1|85423.8|33
1627583710000|2021-07-29 18:35:10|85474.2|85424.2|85473.7|85423.7|85474.5|85424.5|85473.2|85423.2|23
1627583720000|2021-07-29 18:35:20|85473.3|85423.3|85462.1|85437.1|85473.7|85437.1|85461.3|85422.9|27
1627583730000|2021-07-29 18:35:30|85462.8|85437.8|85477.2|85427.2|85477.7|85437.8|85462.4|85425.6|43
1627583740000|2021-07-29 18:35:40|85477.7|85427.7|85463.1|85438.1|85478.5|85439.4|85463.1|85427.7|42
1627583750000|2021-07-29 18:35:50|85463.4|85438.4|85475.8|85425.8|85476.1|85438.5|85463.1|85425.7|18
1627583760000|2021-07-29 18:36:00|85475.9|85425.9|85474.7|85424.7|85476.2|85426.2|85474.1|85424.1|31
1627583770000|2021-07-29 18:36:10|85474.5|85424.5|85475.7|85425.7|85475.7|85425.7|85474.2|85424.2|25
1627583780000|2021-07-29 18:36:20|85475.8|85425.8|85475.1|85425.1|85476.2|85426.2|85475|85425|29
1627583790000|2021-07-29 18:36:30|85475.2|85425.2|85475.5|85425.5|85476.1|85426.1|85475|85425|19
1627583800000|2021-07-29 18:36:40|85475.4|85425.4|85473.7|85423.7|85475.9|85425.9|85472.8|85422.8|24
1627583810000|2021-07-29 18:36:50|85473.6|85423.6|85474.8|85424.8|85475.4|85425.4|85473.5|85423.5|33
1627583820000|2021-07-29 18:37:00|85474.7|85424.7|85477.5|85427.5|85478.1|85428.1|85474.7|85424.7|24
1627583830000|2021-07-29 18:37:10|85477|85427|85476.2|85426.2|85477|85427|85475.8|85425.8|21
1627583840000|2021-07-29 18:37:20|85476.1|85426.1|85476.7|85426.7|85476.7|85426.7|85475.8|85425.8|13
1627583850000|2021-07-29 18:37:30|85476.4|85426.4|85475.9|85425.9|85476.5|85426.5|85475.6|85425.6|16
1627583860000|2021-07-29 18:37:40|85476.1|85426.1|85475.9|85425.9|85477|85427|85475.5|85425.5|25
1627583870000|2021-07-29 18:37:50|85476|85426|85474.4|85424.4|85476.4|85426.4|85474.3|85424.3|23
1627583880000|2021-07-29 18:38:00|85474.7|85424.7|85475.2|85425.2|85475.2|85425.2|85474.6|85424.6|23
1627583890000|2021-07-29 18:38:10|85474.9|85424.9|85475.5|85425.5|85475.5|85425.5|85474.9|85424.9|20
1627583900000|2021-07-29 18:38:20|85475.6|85425.6|85476.1|85426.1|85476.7|85426.7|85475|85425|17
1627583910000|2021-07-29 18:38:30|85476.2|85426.2|85478.9|85428.9|85479|85429|85475.5|85425.5|19
1627583920000|2021-07-29 18:38:40|85478.8|85428.8|85480.6|85430.6|85481.2|85431.2|85478.4|85428.4|37
1627583930000|2021-07-29 18:38:50|85480.3|85430.3|85480.4|85430.4|85481|85431|85479.6|85429.6|34
1627583940000|2021-07-29 18:39:00|85480.1|85430.1|85483.5|85433.5|85484.9|85434.9|85480.1|85430.1|32
1627583950000|2021-07-29 18:39:10|85483.7|85433.7|85473|85448|85488|85448.8|85472.7|85433.7|45
1627583960000|2021-07-29 18:39:20|85472.7|85447.7|85472|85447|85472.8|85447.8|85472|85447|17
1627583970000|2021-07-29 18:39:30|85471.9|85446.9|85475|85450|85476.1|85451.1|85471.8|85446.8|35
1627583980000|2021-07-29 18:39:40|85474.8|85449.8|85475.1|85450.1|85475.7|85450.7|85474.7|85449.7|19
1627583990000|2021-07-29 18:39:50|85475.4|85450.4|85474.6|85449.6|85475.6|85450.6|85474.5|85449.5|22
1627584000000|2021-07-29 18:40:00|85475|85450|85477.5|85452.5|85477.6|85452.6|85474.1|85449.1|61
1627584010000|2021-07-29 18:40:10|85477.6|85452.6|85477|85452|85477.8|85452.8|85476.8|85451.8|27
1627584020000|2021-07-29 18:40:20|85477.3|85452.3|85477.6|85452.6|85478|85453|85477.3|85452.3|33
1627584030000|2021-07-29 18:40:30|85477.8|85452.8|85477.3|85452.3|85478.3|85453.3|85476.9|85451.9|36
1627584040000|2021-07-29 18:40:40|85477.2|85452.2|85477.2|85452.2|85477.8|85452.8|85476.4|85451.4|42
1627584050000|2021-07-29 18:40:50|85477.7|85452.7|85486.1|85461.1|85486.4|85461.4|85477.4|85452.4|48
1627584060000|2021-07-29 18:41:00|85486.9|85461.9|85499.3|85449.3|85500|85462.5|85486.4|85448.6|52
1627584070000|2021-07-29 18:41:10|85499|85449|85502.9|85452.9|85503|85453|85498.4|85448.4|45
1627584080000|2021-07-29 18:41:20|85502.5|85452.5|85489.5|85464.5|85502.5|85465.8|85488.4|85450.6|39
1627584090000|2021-07-29 18:41:30|85489.6|85464.6|85494.2|85469.2|85494.2|85469.2|85487.9|85462.9|41
1627584100000|2021-07-29 18:41:40|85494.1|85469.1|85494.4|85469.4|85494.8|85469.8|85493.2|85468.2|25
1627584110000|2021-07-29 18:41:50|85494|85469|85495.6|85470.6|85497.1|85472.1|85494|85469|32
1627584120000|2021-07-29 18:42:00|85496|85471|85495.5|85470.5|85496.2|85471.2|85495.1|85470.1|24
1627584130000|2021-07-29 18:42:10|85495.9|85470.9|85496.3|85471.3|85496.7|85471.7|85495.4|85470.4|26
1627584140000|2021-07-29 18:42:20|85495.7|85470.7|85496.9|85471.9|85497.3|85472.3|85495.3|85470.3|23
1627584150000|2021-07-29 18:42:30|85496.5|85471.5|85506.9|85481.9|85506.9|85481.9|85495.6|85470.6|50
1627584160000|2021-07-29 18:42:40|85506.6|85481.6|85506.9|85481.9|85507.5|85482.5|85506.1|85481.1|35
1627584170000|2021-07-29 18:42:50|85507|85482|85506|85481|85507.5|85482.5|85506|85481|26
1627584180000|2021-07-29 18:43:00|85506.1|85481.1|85507.4|85482.4|85507.4|85482.4|85505.4|85480.4|28
1627584190000|2021-07-29 18:43:10|85507.5|85482.5|85506.9|85481.9|85507.7|85482.7|85506|85481|35
1627584200000|2021-07-29 18:43:20|85506.6|85481.6|85505.6|85480.6|85506.9|85481.9|85504.7|85479.7|21
1627584210000|2021-07-29 18:43:30|85504.2|85479.2|85514.9|85464.9|85517|85481|85503.9|85464.6|34
1627584220000|2021-07-29 18:43:40|85514.4|85464.4|85503|85478|85514.9|85478.2|85500.4|85464.2|37
1627584230000|2021-07-29 18:43:50|85503.1|85478.1|85504|85479|85504.2|85479.2|85502.1|85477.1|24
1627584240000|2021-07-29 18:44:00|85504.2|85479.2|85504|85479|85504.2|85479.2|85502.8|85477.8|27
1627584250000|2021-07-29 18:44:10|85504.1|85479.1|85503.8|85478.8|85504.2|85479.2|85503.4|85478.4|27
1627584260000|2021-07-29 18:44:20|85503.9|85478.9|85505.4|85480.4|85505.4|85480.4|85503.2|85478.2|26
1627584270000|2021-07-29 18:44:30|85505.3|85480.3|85504.9|85479.9|85507.1|85482.1|85504.2|85479.2|35
1627584280000|2021-07-29 18:44:40|85505|85480|85503.7|85478.7|85506.2|85481.2|85503.7|85478.7|51
1627584290000|2021-07-29 18:44:50|85504.1|85479.1|85507.7|85482.7|85508.6|85483.6|85504.1|85479.1|41
1627584300000|2021-07-29 18:45:00|85507.3|85482.3|85508.2|85483.2|85508.6|85483.6|85507.3|85482.3|26
1627584310000|2021-07-29 18:45:10|85508.1|85483.1|85508.3|85483.3|85508.6|85483.6|85507.6|85482.6|35
1627584320000|2021-07-29 18:45:20|85508.2|85483.2|85505.9|85480.9|85519.3|85483.5|85505.5|85468.6|29
1627584330000|2021-07-29 18:45:30|85506.3|85481.3|85505.1|85480.1|85506.3|85481.3|85504.7|85479.7|33
1627584340000|2021-07-29 18:45:40|85505.3|85480.3|85504.4|85479.4|85505.3|85480.3|85504|85479|34
1627584350000|2021-07-29 18:45:50|85504.2|85479.2|85505.7|85480.7|85506|85481|85504.2|85479.2|31
1627584360000|2021-07-29 18:46:00|85505.5|85480.5|85506.1|85481.1|85506.1|85481.1|85504.7|85479.7|19
1627584370000|2021-07-29 18:46:10|85506|85481|85504.8|85479.8|85506.1|85481.1|85504.2|85479.2|22
1627584380000|2021-07-29 18:46:20|85504.9|85479.9|85505.5|85480.5|85505.6|85480.6|85504.4|85479.4|23
1627584390000|2021-07-29 18:46:30|85505.6|85480.6|85505.7|85480.7|85505.7|85480.7|85504.6|85479.6|31
1627584400000|2021-07-29 18:46:40|85506|85481|85504.9|85479.9|85506|85481|85504.9|85479.9|20
1627584410000|2021-07-29 18:46:50|85505|85480|85504.3|85479.3|85505.7|85480.7|85503.6|85478.6|28
1627584420000|2021-07-29 18:47:00|85504.2|85479.2|85504.4|85479.4|85505.4|85480.4|85504.2|85479.2|19
1627584430000|2021-07-29 18:47:10|85504.7|85479.7|85502|85477|85504.8|85479.8|85501.8|85476.8|33
1627584440000|2021-07-29 18:47:20|85501.5|85476.5|85510.7|85460.7|85515.6|85477.5|85501.5|85459.4|43
1627584450000|2021-07-29 18:47:30|85500|85475|85496.3|85471.3|85500|85475|85495.7|85470.7|37
1627584460000|2021-07-29 18:47:40|85495.4|85470.4|85496.7|85471.7|85497.9|85472.9|85495.4|85470.4|45
1627584470000|2021-07-29 18:47:50|85496.8|85471.8|85496.3|85471.3|85497.1|85472.1|85495.3|85470.3|24
1627584480000|2021-07-29 18:48:00|85496.4|85471.4|85492.9|85467.9|85507.9|85472.5|85492.1|85456.2|41
1627584490000|2021-07-29 18:48:10|85492.8|85467.8|85492.6|85467.6|85506|85468.5|85492.6|85455.2|26
1627584500000|2021-07-29 18:48:20|85492.4|85467.4|85491.6|85466.6|85505.3|85467.7|85490.8|85454.3|33
1627584510000|2021-07-29 18:48:30|85491.7|85466.7|85492.2|85467.2|85492.6|85467.6|85491.1|85466.1|23
1627584520000|2021-07-29 18:48:40|85491.8|85466.8|85492.2|85467.2|85492.8|85467.8|85491.7|85466.7|17
1627584530000|2021-07-29 18:48:50|85492.7|85467.7|85505.2|85455.2|85505.9|85467.9|85492.7|85453.5|33
1627584540000|2021-07-29 18:49:00|85505.3|85455.3|85492.8|85467.8|85506.6|85468.6|85492.7|85455|25
1627584550000|2021-07-29 18:49:10|85492.7|85467.7|85491.7|85466.7|85493.8|85468.8|85491|85466|25
1627584560000|2021-07-29 18:49:20|85491.8|85466.8|85492.7|85467.7|85493.5|85468.5|85491.4|85466.4|18
1627584570000|2021-07-29 18:49:30|85492.3|85467.3|85491.3|85466.3|85492.6|85467.6|85489.3|85464.3|16
1627584580000|2021-07-29 18:49:40|85491.2|85466.2|85490.5|85465.5|85503.3|85467.3|85489.7|85452.1|27
1627584590000|2021-07-29 18:49:50|85490.6|85465.6|85488.8|85463.8|85490.9|85465.9|85488.2|85463.2|25
1627584600000|2021-07-29 18:50:00|85488.7|85463.7|85485.8|85460.8|85489.2|85464.2|85485.2|85460.2|39
1627584610000|2021-07-29 18:50:10|85485.9|85460.9|85486.6|85461.6|85486.7|85461.7|85485.3|85460.3|30
1627584620000|2021-07-29 18:50:20|85486.3|85461.3|85485.7|85460.7|85486.3|85461.3|85484.7|85459.7|28
1627584630000|2021-07-29 18:50:30|85485.5|85460.5|85485.3|85460.3|85486|85461|85484.9|85459.9|25
1627584640000|2021-07-29 18:50:40|85486.1|85461.1|85483.6|85458.6|85486.1|85461.1|85483.5|85458.5|32
1627584650000|2021-07-29 18:50:50|85484|85459|85485.8|85460.8|85499.1|85461.5|85483.5|85448.3|43
1627584660000|2021-07-29 18:51:00|85485.7|85460.7|85484.8|85459.8|85486.3|85461.3|85484.2|85459.2|29
1627584670000|2021-07-29 18:51:10|85485|85460|85484.7|85459.7|85485.5|85460.5|85484.3|85459.3|21
1627584680000|2021-07-29 18:51:20|85484.8|85459.8|85488.2|85463.2|85488.2|85463.2|85484.6|85459.6|28
1627584690000|2021-07-29 18:51:30|85488.6|85463.6|85489.2|85464.2|85490|85465|85488.5|85463.5|30
1627584700000|2021-07-29 18:51:40|85489.1|85464.1|85487.4|85462.4|85489.5|85464.5|85486.7|85461.7|44
1627584710000|2021-07-29 18:51:50|85487.5|85462.5|85487.6|85462.6|85488.3|85463.3|85487.3|85462.3|17
1627584720000|2021-07-29 18:52:00|85487.3|85462.3|85497.1|85447.1|85497.8|85463|85484.2|85447|30
1627584730000|2021-07-29 18:52:10|85497.4|85447.4|85495.4|85445.4|85498.2|85448.2|85494.9|85444.9|42
1627584740000|2021-07-29 18:52:20|85495.6|85445.6|85495.9|85445.9|85496.1|85446.1|85493.5|85443.5|47
1627584750000|2021-07-29 18:52:30|85495.5|85445.5|85496.1|85446.1|85496.3|85446.3|85495.3|85445.3|22
1627584760000|2021-07-29 18:52:40|85495.9|85445.9|85483.3|85458.3|85495.9|85458.8|85482.2|85445.9|27
1627584770000|2021-07-29 18:52:50|85483.4|85458.4|85483.4|85458.4|85484.6|85459.6|85483.3|85458.3|21
1627584780000|2021-07-29 18:53:00|85483.5|85458.5|85494.3|85444.3|85497.3|85459.5|85483.2|85443.7|41
1627584790000|2021-07-29 18:53:10|85494.5|85444.5|85493.3|85443.3|85494.5|85444.5|85492.8|85442.8|29
1627584800000|2021-07-29 18:53:20|85493.5|85443.5|85482.5|85457.5|85494.7|85458.1|85481.7|85443.5|36
1627584810000|2021-07-29 18:53:30|85482.4|85457.4|85481.7|85456.7|85482.6|85457.6|85481.6|85456.6|28
1627584820000|2021-07-29 18:53:40|85482.1|85457.1|85482.2|85457.2|85482.7|85457.7|85481.5|85456.5|26
1627584830000|2021-07-29 18:53:50|85482.3|85457.3|85478.8|85453.8|85492.5|85457.8|85478.8|85441.7|37
1627584840000|2021-07-29 18:54:00|85478.9|85453.9|85481.5|85456.5|85494.4|85456.8|85478.3|85443.6|37
1627584850000|2021-07-29 18:54:10|85481.4|85456.4|85479|85454|85481.6|85456.6|85479|85454|16
1627584860000|2021-07-29 18:54:20|85480.5|85455.5|85478.9|85453.9|85480.5|85455.5|85478.3|85453.3|16
1627584870000|2021-07-29 18:54:30|85479|85454|85479.9|85454.9|85480.5|85455.5|85478.6|85453.6|20
1627584880000|2021-07-29 18:54:40|85480.2|85455.2|85482.1|85457.1|85482.5|85457.5|85480.2|85455.2|26
1627584890000|2021-07-29 18:54:50|85482.2|85457.2|85481|85456|85482.2|85457.2|85478.4|85453.4|32
1627584900000|2021-07-29 18:55:00|85481.3|85456.3|85479.1|85454.1|85481.6|85456.6|85478.4|85453.4|35
1627584910000|2021-07-29 18:55:10|85479|85454|85480.5|85455.5|85480.9|85455.9|85478.4|85453.4|32
1627584920000|2021-07-29 18:55:20|85480.3|85455.3|85480|85455|85480.9|85455.9|85480|85455|23
1627584930000|2021-07-29 18:55:30|85480.2|85455.2|85476.5|85451.5|85480.3|85455.3|85476|85451|33
1627584940000|2021-07-29 18:55:40|85476.4|85451.4|85475.7|85450.7|85477.1|85452.1|85475.4|85450.4|30
1627584950000|2021-07-29 18:55:50|85475.9|85450.9|85473.5|85448.5|85475.9|85450.9|85473|85448|27
1627584960000|2021-07-29 18:56:00|85473.6|85448.6|85474.1|85449.1|85475.3|85450.3|85473.3|85448.3|25
1627584970000|2021-07-29 18:56:10|85474.6|85449.6|85475.6|85450.6|85475.7|85450.7|85474.5|85449.5|30
1627584980000|2021-07-29 18:56:20|85475.8|85450.8|85475.4|85450.4|85476.1|85451.1|85475.4|85450.4|23
1627584990000|2021-07-29 18:56:30|85475.3|85450.3|85475|85450|85476.3|85451.3|85474.6|85449.6|29
1627585000000|2021-07-29 18:56:40|85475.1|85450.1|85475.4|85450.4|85476|85451|85474.9|85449.9|31
1627585010000|2021-07-29 18:56:50|85475.7|85450.7|85475.4|85450.4|85476.2|85451.2|85473.8|85448.8|25
1627585020000|2021-07-29 18:57:00|85475.5|85450.5|85477.2|85452.2|85478|85453|85475.5|85450.5|30
1627585030000|2021-07-29 18:57:10|85477.3|85452.3|85476.5|85451.5|85477.3|85452.3|85475.8|85450.8|27
1627585040000|2021-07-29 18:57:20|85476.8|85451.8|85474.5|85449.5|85476.8|85451.8|85473.9|85448.9|26
1627585050000|2021-07-29 18:57:30|85473.9|85448.9|85471.5|85446.5|85474.4|85449.4|85471.4|85446.4|38
1627585060000|2021-07-29 18:57:40|85471.4|85446.4|85471.1|85446.1|85472.9|85447.9|85471|85446|29
1627585070000|2021-07-29 18:57:50|85471.5|85446.5|85471.9|85446.9|85471.9|85446.9|85467.8|85442.8|42
1627585080000|2021-07-29 18:58:00|85470.4|85445.4|85470.9|85445.9|85471.7|85446.7|85470.4|85445.4|31
1627585090000|2021-07-29 18:58:10|85471|85446|85477.2|85452.2|85477.2|85452.2|85469.9|85444.9|37
1627585100000|2021-07-29 18:58:20|85477.1|85452.1|85476.9|85451.9|85478|85453|85476.8|85451.8|37
1627585110000|2021-07-29 18:58:30|85477|85452|85474.9|85449.9|85477.3|85452.3|85474.9|85449.9|31
1627585120000|2021-07-29 18:58:40|85475|85450|85476.8|85451.8|85477.4|85452.4|85474.9|85449.9|36
1627585130000|2021-07-29 18:58:50|85477.1|85452.1|85477.2|85452.2|85477.8|85452.8|85477|85452|22
1627585140000|2021-07-29 18:59:00|85477.1|85452.1|85474.5|85449.5|85477.1|85452.1|85473.5|85448.5|42
1627585150000|2021-07-29 18:59:10|85474.7|85449.7|85476.6|85451.6|85476.6|85451.6|85473.8|85448.8|34
1627585160000|2021-07-29 18:59:20|85476.7|85451.7|85471.9|85446.9|85476.8|85451.8|85471.5|85446.5|50
1627585170000|2021-07-29 18:59:30|85472.2|85447.2|85471.8|85446.8|85472.5|85447.5|85469.8|85444.8|50
1627585180000|2021-07-29 18:59:40|85471.2|85446.2|85466.1|85441.1|85472.4|85447.4|85465.2|85440.2|65
1627585190000|2021-07-29 18:59:50|85466.5|85441.5|85446.7|85421.7|85469.8|85441.5|85446.7|85412.8|55
1627585200000|2021-07-29 19:00:00|85447|85422|85460.5|85410.5|85465.8|85427.1|85447|85410|51
1627585210000|2021-07-29 19:00:10|85459.5|85409.5|85464.7|85414.7|85464.7|85414.7|85459.5|85409.5|49
1627585220000|2021-07-29 19:00:20|85463.7|85413.7|85464.1|85414.1|85466.3|85416.3|85463.4|85413.4|37
1627585230000|2021-07-29 19:00:30|85463.9|85413.9|85465.6|85415.6|85465.6|85415.6|85463.2|85413.2|51
1627585240000|2021-07-29 19:00:40|85465.8|85415.8|85459.6|85409.6|85466.2|85416.2|85459.4|85409.4|41
1627585250000|2021-07-29 19:00:50|85459.4|85409.4|85471.8|85421.8|85472.6|85422.6|85458.6|85408.6|57
1627585260000|2021-07-29 19:01:00|85471.7|85421.7|85470|85420|85472.1|85422.1|85469.9|85419.9|38
1627585270000|2021-07-29 19:01:10|85470.1|85420.1|85470.9|85420.9|85471.7|85421.7|85469.6|85419.6|36
1627585280000|2021-07-29 19:01:20|85470.8|85420.8|85456.2|85431.2|85470.8|85432.1|85456.2|85418.9|18
1627585290000|2021-07-29 19:01:30|85455.9|85430.9|85457.8|85432.8|85457.8|85432.8|85455.8|85430.8|18
1627585300000|2021-07-29 19:01:40|85457.5|85432.5|85454.9|85429.9|85457.7|85432.7|85454.9|85429.9|30
1627585310000|2021-07-29 19:01:50|85455.6|85430.6|85453.1|85428.1|85456.3|85431.3|85452.6|85427.6|46
1627585320000|2021-07-29 19:02:00|85453|85428|85453.8|85428.8|85454.5|85429.5|85452.4|85427.4|24
1627585330000|2021-07-29 19:02:10|85453.7|85428.7|85454.5|85429.5|85454.5|85429.5|85453|85428|30
1627585340000|2021-07-29 19:02:20|85454.2|85429.2|85478.7|85428.7|85479.6|85437.4|85453.9|85425.2|37
1627585350000|2021-07-29 19:02:30|85479.3|85429.3|85476.9|85426.9|85479.8|85429.8|85476.6|85426.6|34
1627585360000|2021-07-29 19:02:40|85476.8|85426.8|85483.7|85433.7|85483.9|85433.9|85476.4|85426.4|31
1627585370000|2021-07-29 19:02:50|85484.5|85434.5|85482.2|85432.2|85484.5|85434.5|85482.2|85432.2|34
1627585380000|2021-07-29 19:03:00|85482.4|85432.4|85482|85432|85484|85434|85481.2|85431.2|35
1627585390000|2021-07-29 19:03:10|85481.9|85431.9|85481.9|85431.9|85481.9|85431.9|85481.1|85431.1|21
1627585400000|2021-07-29 19:03:20|85482|85432|85483|85433|85483.3|85433.3|85482|85432|24
1627585410000|2021-07-29 19:03:30|85483.2|85433.2|85486.2|85436.2|85486.6|85436.6|85483.1|85433.1|32
1627585420000|2021-07-29 19:03:40|85486.1|85436.1|85486|85436|85487.2|85437.2|85485.7|85435.7|33
1627585430000|2021-07-29 19:03:50|85486.2|85436.2|85491.9|85441.9|85492.1|85442.1|85486.2|85436.2|40
1627585440000|2021-07-29 19:04:00|85492.1|85442.1|85480.4|85455.4|85494.8|85457.6|85480.4|85441.4|43
1627585450000|2021-07-29 19:04:10|85480.5|85455.5|85479.7|85454.7|85480.6|85455.6|85479.5|85454.5|27
1627585460000|2021-07-29 19:04:20|85479.8|85454.8|85479|85454|85479.8|85454.8|85477.8|85452.8|31
1627585470000|2021-07-29 19:04:30|85479.2|85454.2|85479.6|85454.6|85481.6|85456.6|85478.2|85453.2|35
1627585480000|2021-07-29 19:04:40|85479.9|85454.9|85478.9|85453.9|85479.9|85454.9|85478.2|85453.2|28
1627585490000|2021-07-29 19:04:50|85479.7|85454.7|85487.6|85462.6|85489.4|85464.4|85479.6|85454.6|41
1627585500000|2021-07-29 19:05:00|85487.8|85462.8|85488.9|85463.9|85502|85465.7|85487.1|85450.4|37
1627585510000|2021-07-29 19:05:10|85488.8|85463.8|85489.7|85464.7|85490.1|85465.1|85487.7|85462.7|23
1627585520000|2021-07-29 19:05:20|85489.6|85464.6|85488.8|85463.8|85490.6|85465.6|85488.1|85463.1|30
1627585530000|2021-07-29 19:05:30|85489.1|85464.1|85485.2|85460.2|85489.1|85464.1|85484.1|85459.1|45
1627585540000|2021-07-29 19:05:40|85484.5|85459.5|85486.8|85461.8|85487.9|85462.9|85484.5|85459.5|32
1627585550000|2021-07-29 19:05:50|85486|85461|85490.2|85440.2|85492.1|85461|85477.2|85439.8|43
1627585560000|2021-07-29 19:06:00|85490.5|85440.5|85493|85443|85493.5|85443.5|85487.5|85437.5|44
1627585570000|2021-07-29 19:06:10|85492.8|85442.8|85482.6|85457.6|85493.8|85457.6|85481.8|85442.5|32
1627585580000|2021-07-29 19:06:20|85482|85457|85483.4|85458.4|85483.6|85458.6|85482|85457|16
1627585590000|2021-07-29 19:06:30|85482.3|85457.3|85482.4|85457.4|85483.3|85458.3|85481.5|85456.5|27
1627585600000|2021-07-29 19:06:40|85482.6|85457.6|85482.7|85457.7|85497.3|85458.3|85482.4|85445.4|38
1627585610000|2021-07-29 19:06:50|85482.4|85457.4|85484.4|85459.4|85484.4|85459.4|85481.7|85456.7|27
1627585620000|2021-07-29 19:07:00|85484.7|85459.7|85484|85459|85488.1|85463.1|85483.6|85458.6|47
1627585630000|2021-07-29 19:07:10|85484.4|85459.4|85483.2|85458.2|85484.5|85459.5|85482.7|85457.7|35
1627585640000|2021-07-29 19:07:20|85483.3|85458.3|85478|85453|85484.1|85459.1|85477.6|85452.6|41
1627585650000|2021-07-29 19:07:30|85477.7|85452.7|85484.9|85434.9|85487.7|85453.2|85472.5|85434.1|49
1627585660000|2021-07-29 19:07:40|85484.8|85434.8|85472.9|85447.9|85485.7|85447.9|85472|85433.9|21
1627585670000|2021-07-29 19:07:50|85472.6|85447.6|85471.2|85446.2|85472.6|85447.6|85471.1|85446.1|24
1627585680000|2021-07-29 19:08:00|85471.4|85446.4|85470.8|85445.8|85471.9|85446.9|85470.1|85445.1|28
1627585690000|2021-07-29 19:08:10|85470.2|85445.2|85469.4|85444.4|85471.3|85446.3|85469.1|85444.1|41
1627585700000|2021-07-29 19:08:20|85469.6|85444.6|85471|85446|85472.7|85447.7|85467.4|85442.4|42
1627585710000|2021-07-29 19:08:30|85470.8|85445.8|85468.2|85443.2|85472.4|85447.4|85468.2|85443.2|30
1627585720000|2021-07-29 19:08:40|85468|85443|85466.4|85441.4|85469.4|85444.4|85466.4|85441.4|34
1627585730000|2021-07-29 19:08:50|85466.6|85441.6|85478.2|85428.2|85479.2|85441.7|85465.3|85427.4|34
1627585740000|2021-07-29 19:09:00|85478.1|85428.1|85478.3|85428.3|85479.9|85429.9|85478.1|85428.1|28
1627585750000|2021-07-29 19:09:10|85478.7|85428.7|85478.2|85428.2|85479.2|85429.2|85477.8|85427.8|20
1627585760000|2021-07-29 19:09:20|85465.6|85440.6|85465.9|85440.9|85467.3|85442.3|85462.9|85437.9|38
1627585770000|2021-07-29 19:09:30|85466.5|85441.5|85464.5|85439.5|85466.6|85441.6|85464.4|85439.4|21
1627585780000|2021-07-29 19:09:40|85464.9|85439.9|85464.9|85439.9|85465.3|85440.3|85464.4|85439.4|23
1627585790000|2021-07-29 19:09:50|85465|85440|85468|85443|85468.8|85443.8|85465|85440|31
1627585800000|2021-07-29 19:10:00|85468.1|85443.1|85464.6|85439.6|85468.7|85443.7|85464.4|85439.4|32
1627585810000|2021-07-29 19:10:10|85465|85440|85479.1|85429.1|85479.1|85440.7|85464.8|85427.3|22
1627585820000|2021-07-29 19:10:20|85478.8|85428.8|85464.6|85439.6|85478.9|85441.3|85464.5|85428.8|14
1627585830000|2021-07-29 19:10:30|85464.5|85439.5|85465.5|85440.5|85466.8|85441.8|85464.3|85439.3|21
1627585840000|2021-07-29 19:10:40|85465.8|85440.8|85465.2|85440.2|85465.9|85440.9|85464.6|85439.6|14
1627585850000|2021-07-29 19:10:50|85465|85440|85465.5|85440.5|85466|85441|85464.6|85439.6|24
1627585860000|2021-07-29 19:11:00|85465.4|85440.4|85464.7|85439.7|85466.1|85441.1|85464.5|85439.5|16
1627585870000|2021-07-29 19:11:10|85465.6|85440.6|85470.2|85445.2|85470.7|85445.7|85464.3|85439.3|30
1627585880000|2021-07-29 19:11:20|85470.1|85445.1|85471.1|85446.1|85472.1|85447.1|85470|85445|19
1627585890000|2021-07-29 19:11:30|85471.4|85446.4|85469.9|85444.9|85471.9|85446.9|85469.9|85444.9|21
1627585900000|2021-07-29 19:11:40|85470.3|85445.3|85470.2|85445.2|85471|85446|85470.1|85445.1|14
1627585910000|2021-07-29 19:11:50|85469.7|85444.7|85471.6|85446.6|85472.1|85447.1|85469.4|85444.4|17
1627585920000|2021-07-29 19:12:00|85471.8|85446.8|85471.8|85446.8|85474.4|85449.4|85470.9|85445.9|27
1627585930000|2021-07-29 19:12:10|85471.2|85446.2|85472|85447|85472.6|85447.6|85471.2|85446.2|25
1627585940000|2021-07-29 19:12:20|85472.3|85447.3|85472.3|85447.3|85472.8|85447.8|85471.6|85446.6|19
1627585950000|2021-07-29 19:12:30|85472.6|85447.6|85473.2|85448.2|85473.4|85448.4|85472.5|85447.5|14
1627585960000|2021-07-29 19:12:40|85472.6|85447.6|85473.2|85448.2|85473.6|85448.6|85472.6|85447.6|19
1627585970000|2021-07-29 19:12:50|85473.3|85448.3|85472.4|85447.4|85473.6|85448.6|85472.4|85447.4|24
1627585980000|2021-07-29 19:13:00|85472.3|85447.3|85473.4|85448.4|85473.7|85448.7|85472.3|85447.3|24
1627585990000|2021-07-29 19:13:10|85473.3|85448.3|85472.1|85447.1|85473.5|85448.5|85471.9|85446.9|24
1627586000000|2021-07-29 19:13:20|85472.6|85447.6|85472.9|85447.9|85474.2|85449.2|85472.6|85447.6|25
1627586010000|2021-07-29 19:13:30|85473.4|85448.4|85475.4|85450.4|85476.8|85451.8|85473.2|85448.2|28
1627586020000|2021-07-29 19:13:40|85475.3|85450.3|85475.7|85450.7|85476.6|85451.6|85474.4|85449.4|24
1627586030000|2021-07-29 19:13:50|85475.6|85450.6|85473.9|85448.9|85475.6|85450.6|85473.4|85448.4|30
1627586040000|2021-07-29 19:14:00|85474.6|85449.6|85474|85449|85474.7|85449.7|85473.9|85448.9|19
1627586050000|2021-07-29 19:14:10|85473.9|85448.9|85474.8|85449.8|85475.5|85450.5|85473.9|85448.9|24
1627586060000|2021-07-29 19:14:20|85475|85450|85476.2|85451.2|85476.6|85451.6|85474.2|85449.2|26
1627586070000|2021-07-29 19:14:30|85476.3|85451.3|85475.3|85450.3|85477|85452|85474.3|85449.3|37
1627586080000|2021-07-29 19:14:40|85475.2|85450.2|85469.6|85444.6|85486.8|85450.2|85469.4|85434.6|35
1627586090000|2021-07-29 19:14:50|85469.8|85444.8|85467|85442|85469.8|85444.8|85465.5|85440.5|49
1627586100000|2021-07-29 19:15:00|85466.5|85441.5|85471.9|85421.9|85477.6|85441.5|85460|85420.7|52
1627586110000|2021-07-29 19:15:10|85471.8|85421.8|85470.1|85420.1|85471.8|85421.8|85467.6|85417.6|48
1627586120000|2021-07-29 19:15:20|85469.9|85419.9|85467.7|85417.7|85472|85422|85467|85417|47
1627586130000|2021-07-29 19:15:30|85467.2|85417.2|85466.7|85416.7|85467.9|85417.9|85466.2|85416.2|41
1627586140000|2021-07-29 19:15:40|85467.1|85417.1|85467.6|85417.6|85469.1|85419.1|85466.4|85416.4|42
1627586150000|2021-07-29 19:15:50|85467.8|85417.8|85450.1|85425.1|85467.9|85427.6|85448.5|85414.9|35
1627586160000|2021-07-29 19:16:00|85450|85425|85449|85424|85450.5|85425.5|85448.2|85423.2|39
1627586170000|2021-07-29 19:16:10|85447.6|85422.6|85451.6|85426.6|85452.2|85427.2|85447.6|85422.6|35
1627586180000|2021-07-29 19:16:20|85451.7|85426.7|85450.7|85425.7|85451.8|85426.8|85450.7|85425.7|13
1627586190000|2021-07-29 19:16:30|85450.8|85425.8|85451|85426|85451.2|85426.2|85450.2|85425.2|17
1627586200000|2021-07-29 19:16:40|85450.9|85425.9|85451.1|85426.1|85451.1|85426.1|85449.6|85424.6|29
1627586210000|2021-07-29 19:16:50|85451|85426|85450.5|85425.5|85451.2|85426.2|85450.3|85425.3|17
1627586220000|2021-07-29 19:17:00|85450.3|85425.3|85445.2|85420.2|85450.7|85425.7|85444.4|85419.4|35
1627586230000|2021-07-29 19:17:10|85445.5|85420.5|85444.9|85419.9|85445.8|85420.8|85444.2|85419.2|19
1627586240000|2021-07-29 19:17:20|85444.8|85419.8|85444.3|85419.3|85444.8|85419.8|85442.7|85417.7|29
1627586250000|2021-07-29 19:17:30|85443.4|85418.4|85444.7|85419.7|85445.9|85420.9|85443.3|85418.3|36
1627586260000|2021-07-29 19:17:40|85444.1|85419.1|85444.7|85419.7|85444.9|85419.9|85442.3|85417.3|32
1627586270000|2021-07-29 19:17:50|85444.4|85419.4|85441.9|85416.9|85444.4|85419.4|85441.5|85416.5|37
1627586280000|2021-07-29 19:18:00|85442|85417|85442.9|85417.9|85443.6|85418.6|85442|85417|30
1627586290000|2021-07-29 19:18:10|85443|85418|85442.7|85417.7|85443.8|85418.8|85441.5|85416.5|20
1627586300000|2021-07-29 19:18:20|85442.6|85417.6|85443.2|85418.2|85443.2|85418.2|85441.5|85416.5|26
1627586310000|2021-07-29 19:18:30|85443.1|85418.1|85442.9|85417.9|85443.4|85418.4|85442.4|85417.4|18
1627586320000|2021-07-29 19:18:40|85442.5|85417.5|85442.8|85417.8|85442.9|85417.9|85442.4|85417.4|14
1627586330000|2021-07-29 19:18:50|85442.6|85417.6|85442.5|85417.5|85443.4|85418.4|85442.5|85417.5|22
1627586340000|2021-07-29 19:19:00|85442.1|85417.1|85440.8|85415.8|85442.5|85417.5|85440.2|85415.2|18
1627586350000|2021-07-29 19:19:10|85440.6|85415.6|85443.3|85418.3|85443.3|85418.3|85440.2|85415.2|32
1627586360000|2021-07-29 19:19:20|85443.2|85418.2|85442.3|85417.3|85443.7|85418.7|85442.3|85417.3|23
1627586370000|2021-07-29 19:19:30|85442.2|85417.2|85441.7|85416.7|85443|85418|85441.3|85416.3|30
1627586380000|2021-07-29 19:19:40|85441.4|85416.4|85442.6|85417.6|85442.9|85417.9|85441.4|85416.4|20
1627586390000|2021-07-29 19:19:50|85442.2|85417.2|85441.5|85416.5|85442.6|85417.6|85440.2|85415.2|42
1627586400000|2021-07-29 19:20:00|85441.4|85416.4|85443.4|85418.4|85444.3|85419.3|85441.3|85416.3|40
1627586410000|2021-07-29 19:20:10|85443.3|85418.3|85444.2|85419.2|85444.9|85419.9|85442.4|85417.4|37
1627586420000|2021-07-29 19:20:20|85444.5|85419.5|85454.3|85404.3|85455.4|85419.7|85438.9|85404.3|30
1627586430000|2021-07-29 19:20:30|85454.4|85404.4|85442.5|85417.5|85455.3|85418.1|85440.7|85404.4|44
1627586440000|2021-07-29 19:20:40|85442.4|85417.4|85440.3|85415.3|85442.9|85417.9|85440.3|85415.3|21
1627586450000|2021-07-29 19:20:50|85440.4|85415.4|85439.7|85414.7|85440.7|85415.7|85439.7|85414.7|18
1627586460000|2021-07-29 19:21:00|85439.8|85414.8|85440.1|85415.1|85440.5|85415.5|85439.8|85414.8|23
1627586470000|2021-07-29 19:21:10|85439.9|85414.9|85440.7|85415.7|85441|85416|85439.6|85414.6|21
1627586480000|2021-07-29 19:21:20|85440.6|85415.6|85453.7|85403.7|85453.7|85416.3|85438.4|85402.2|51
1627586490000|2021-07-29 19:21:30|85453.2|85403.2|85454.6|85404.6|85455.8|85405.8|85452.7|85402.7|34
1627586500000|2021-07-29 19:21:40|85454.3|85404.3|85454.2|85404.2|85455.7|85405.7|85453.1|85403.1|35
1627586510000|2021-07-29 19:21:50|85454.8|85404.8|85453.7|85403.7|85455.4|85405.4|85453.6|85403.6|23
1627586520000|2021-07-29 19:22:00|85453.8|85403.8|85453.6|85403.6|85454.7|85404.7|85453.1|85403.1|30
1627586530000|2021-07-29 19:22:10|85453.9|85403.9|85442.2|85417.2|85455.9|85417.4|85441.6|85403.1|41
1627586540000|2021-07-29 19:22:20|85442.1|85417.1|85442.3|85417.3|85444.1|85419.1|85441.7|85416.7|38
1627586550000|2021-07-29 19:22:30|85442.1|85417.1|85440.3|85415.3|85442.1|85417.1|85440.3|85415.3|40
1627586560000|2021-07-29 19:22:40|85440.2|85415.2|85436.6|85411.6|85440.7|85415.7|85435.3|85410.3|39
1627586570000|2021-07-29 19:22:50|85436.7|85411.7|85436.9|85411.9|85437.2|85412.2|85435.4|85410.4|34
1627586580000|2021-07-29 19:23:00|85436.8|85411.8|85436.9|85411.9|85437.6|85412.6|85435.4|85410.4|27
1627586590000|2021-07-29 19:23:10|85438.5|85413.5|85435.6|85410.6|85438.5|85413.5|85435.3|85410.3|30
1627586600000|2021-07-29 19:23:20|85435.8|85410.8|85437.5|85412.5|85437.6|85412.6|85435.2|85410.2|38
1627586610000|2021-07-29 19:23:30|85437.6|85412.6|85437|85412|85437.7|85412.7|85436.6|85411.6|25
1627586620000|2021-07-29 19:23:40|85436.9|85411.9|85437.8|85412.8|85437.9|85412.9|85436.6|85411.6|18
1627586630000|2021-07-29 19:23:50|85437.9|85412.9|85437.2|85412.2|85438.4|85413.4|85437.2|85412.2|20
1627586640000|2021-07-29 19:24:00|85437.1|85412.1|85436.1|85411.1|85437.3|85412.3|85435.2|85410.2|26
1627586650000|2021-07-29 19:24:10|85435.9|85410.9|85436.8|85411.8|85437.5|85412.5|85435.7|85410.7|26
1627586660000|2021-07-29 19:24:20|85436.7|85411.7|85436.7|85411.7|85437.1|85412.1|85436.4|85411.4|24
1627586670000|2021-07-29 19:24:30|85436.8|85411.8|85435.7|85410.7|85438|85413|85434.7|85409.7|36
1627586680000|2021-07-29 19:24:40|85435.5|85410.5|85435.3|85410.3|85435.8|85410.8|85434.6|85409.6|21
1627586690000|2021-07-29 19:24:50|85435.4|85410.4|85436.7|85411.7|85437.1|85412.1|85435.2|85410.2|26
1627586700000|2021-07-29 19:25:00|85436.9|85411.9|85437.1|85412.1|85437.7|85412.7|85436.3|85411.3|13
1627586710000|2021-07-29 19:25:10|85437|85412|85437.7|85412.7|85437.8|85412.8|85437|85412|16
1627586720000|2021-07-29 19:25:20|85437.6|85412.6|85438.1|85413.1|85438.1|85413.1|85435.9|85410.9|25
1627586730000|2021-07-29 19:25:30|85438.2|85413.2|85436.5|85411.5|85438.4|85413.4|85435.9|85410.9|25
1627586740000|2021-07-29 19:25:40|85437.1|85412.1|85437.8|85412.8|85437.8|85412.8|85436.1|85411.1|27
1627586750000|2021-07-29 19:25:50|85437.4|85412.4|85437.4|85412.4|85437.8|85412.8|85436.2|85411.2|20
1627586760000|2021-07-29 19:26:00|85437|85412|85439.5|85414.5|85439.5|85414.5|85436.4|85411.4|23
1627586770000|2021-07-29 19:26:10|85439.6|85414.6|85442.8|85417.8|85444|85419|85439.4|85414.4|44
1627586780000|2021-07-29 19:26:20|85442.9|85417.9|85442.5|85417.5|85443.5|85418.5|85441.7|85416.7|37
1627586790000|2021-07-29 19:26:30|85442.8|85417.8|85445.7|85420.7|85461.8|85422.7|85442.6|85407.2|53
1627586800000|2021-07-29 19:26:40|85446|85421|85445.5|85420.5|85447.1|85422.1|85444.9|85419.9|37
1627586810000|2021-07-29 19:26:50|85445.6|85420.6|85445.8|85420.8|85446.6|85421.6|85445.4|85420.4|19
1627586820000|2021-07-29 19:27:00|85445.6|85420.6|85444.8|85419.8|85446.8|85421.8|85443.7|85418.7|39
1627586830000|2021-07-29 19:27:10|85445|85420|85445|85420|85446.2|85421.2|85444.6|85419.6|29
1627586840000|2021-07-29 19:27:20|85444.9|85419.9|85445.1|85420.1|85446|85421|85443.4|85418.4|32
1627586850000|2021-07-29 19:27:30|85444.7|85419.7|85444.6|85419.6|85445.9|85420.9|85444.4|85419.4|27
1627586860000|2021-07-29 19:27:40|85444.7|85419.7|85444.3|85419.3|85445.3|85420.3|85444.3|85419.3|35
1627586870000|2021-07-29 19:27:50|85445.4|85420.4|85442.8|85417.8|85446.5|85421.5|85442.7|85417.7|42
1627586880000|2021-07-29 19:28:00|85443|85418|85442.2|85417.2|85443.4|85418.4|85442|85417|29
1627586890000|2021-07-29 19:28:10|85442.5|85417.5|85442.5|85417.5|85443.6|85418.6|85441.8|85416.8|21
1627586900000|2021-07-29 19:28:20|85442.6|85417.6|85441.4|85416.4|85442.8|85417.8|85439.9|85414.9|21
1627586910000|2021-07-29 19:28:30|85441.3|85416.3|85439.9|85414.9|85442.5|85417.5|85439.9|85414.9|23
1627586920000|2021-07-29 19:28:40|85440.1|85415.1|85440.2|85415.2|85440.8|85415.8|85439.3|85414.3|22
1627586930000|2021-07-29 19:28:50|85440.4|85415.4|85442.6|85417.6|85444|85419|85439.3|85414.3|34
1627586940000|2021-07-29 19:29:00|85442.5|85417.5|85442.2|85417.2|85443.2|85418.2|85441.6|85416.6|34
1627586950000|2021-07-29 19:29:10|85442.1|85417.1|85444|85419|85444|85419|85441.8|85416.8|18
1627586960000|2021-07-29 19:29:20|85444.1|85419.1|85443.5|85418.5|85444.1|85419.1|85442.9|85417.9|19
1627586970000|2021-07-29 19:29:30|85444.4|85419.4|85443.2|85418.2|85445.1|85420.1|85443.2|85418.2|21
1627586980000|2021-07-29 19:29:40|85443.4|85418.4|85442.9|85417.9|85443.9|85418.9|85442.6|85417.6|20
1627586990000|2021-07-29 19:29:50|85442.4|85417.4|85442.7|85417.7|85444.2|85419.2|85442.4|85417.4|29
1627587000000|2021-07-29 19:30:00|85443.5|85418.5|85444.2|85419.2|85446.8|85421.8|85443.4|85418.4|49
1627587010000|2021-07-29 19:30:10|85444.5|85419.5|85442.6|85417.6|85445.3|85420.3|85442.6|85417.6|30
1627587020000|2021-07-29 19:30:20|85443|85418|85444|85419|85445|85420|85442.6|85417.6|24
1627587030000|2021-07-29 19:30:30|85444.4|85419.4|85443.5|85418.5|85445.4|85420.4|85443|85418|24
1627587040000|2021-07-29 19:30:40|85444.1|85419.1|85444.7|85419.7|85445.5|85420.5|85443|85418|19
1627587050000|2021-07-29 19:30:50|85444.9|85419.9|85443|85418|85444.9|85419.9|85442|85417|24
1627587060000|2021-07-29 19:31:00|85443.3|85418.3|85443.8|85418.8|85444.3|85419.3|85442.6|85417.6|17
1627587070000|2021-07-29 19:31:10|85443.3|85418.3|85441.2|85416.2|85443.3|85418.3|85439.9|85414.9|28
1627587080000|2021-07-29 19:31:20|85441.4|85416.4|85443.4|85418.4|85444.1|85419.1|85440.4|85415.4|18
1627587090000|2021-07-29 19:31:30|85443.6|85418.6|85457|85407|85458|85420|85443.6|85407|19
1627587100000|2021-07-29 19:31:40|85457.2|85407.2|85445.1|85420.1|85457.7|85420.5|85444.5|85407.2|24
1627587110000|2021-07-29 19:31:50|85445.6|85420.6|85444.3|85419.3|85445.8|85420.8|85444|85419|20
1627587120000|2021-07-29 19:32:00|85444.6|85419.6|85444.8|85419.8|85446.7|85421.7|85443.5|85418.5|31
1627587130000|2021-07-29 19:32:10|85445.4|85420.4|85444.6|85419.6|85446.5|85421.5|85443.6|85418.6|34
1627587140000|2021-07-29 19:32:20|85444.2|85419.2|85444.4|85419.4|85447.4|85422.4|85443.1|85418.1|38
1627587150000|2021-07-29 19:32:30|85445.6|85420.6|85467|85417|85467|85426.9|85445.6|85409|49
1627587160000|2021-07-29 19:32:40|85466.5|85416.5|85463.2|85413.2|85466.9|85416.9|85461.2|85411.2|44
1627587170000|2021-07-29 19:32:50|85463.6|85413.6|85462.9|85412.9|85466.5|85416.5|85462.9|85412.9|47
1627587180000|2021-07-29 19:33:00|85463|85413|85463.4|85413.4|85465.2|85415.2|85462.7|85412.7|39
1627587190000|2021-07-29 19:33:10|85463.7|85413.7|85464.7|85414.7|85465.4|85415.4|85463.2|85413.2|32
1627587200000|2021-07-29 19:33:20|85464.8|85414.8|85464.1|85414.1|85465|85415|85461.6|85411.6|43
1627587210000|2021-07-29 19:33:30|85464.7|85414.7|85461.7|85411.7|85465|85415|85461.6|85411.6|45
1627587220000|2021-07-29 19:33:40|85461.1|85411.1|85447|85422|85462.5|85424.4|85445.4|85410.4|38
1627587230000|2021-07-29 19:33:50|85446.9|85421.9|85447|85422|85447.6|85422.6|85445.3|85420.3|33
1627587240000|2021-07-29 19:34:00|85446.8|85421.8|85447.2|85422.2|85447.7|85422.7|85445|85420|29
1627587250000|2021-07-29 19:34:10|85447.3|85422.3|85461.9|85411.9|85462.1|85422.8|85445.5|85409.4|43
1627587260000|2021-07-29 19:34:20|85461.4|85411.4|85465.1|85415.1|85465.8|85426.5|85451.3|85409.6|49
1627587270000|2021-07-29 19:34:30|85465.2|85415.2|85463.6|85413.6|85465.2|85415.2|85462.2|85412.2|28
1627587280000|2021-07-29 19:34:40|85462.8|85412.8|85453.3|85428.3|85466.6|85428.3|85453.3|85412.8|26
1627587290000|2021-07-29 19:34:50|85465.9|85415.9|85454.5|85429.5|85467.8|85431.5|85453.4|85415.5|63
1627587300000|2021-07-29 19:35:00|85454.4|85429.4|85466.1|85416.1|85467.2|85431.3|85453.2|85414.1|55
1627587310000|2021-07-29 19:35:10|85466|85416|85467.3|85417.3|85468.2|85418.2|85465.1|85415.1|55
1627587320000|2021-07-29 19:35:20|85467.4|85417.4|85465.8|85415.8|85469.1|85419.1|85465.6|85415.6|56
1627587330000|2021-07-29 19:35:30|85467.2|85417.2|85465.8|85415.8|85467.9|85417.9|85465.3|85415.3|42
1627587340000|2021-07-29 19:35:40|85465.6|85415.6|85466.4|85416.4|85466.4|85416.4|85464.2|85414.2|28
1627587350000|2021-07-29 19:35:50|85466.1|85416.1|85467.5|85417.5|85468.1|85418.1|85464.2|85414.2|48
1627587360000|2021-07-29 19:36:00|85466.9|85416.9|85468.7|85418.7|85469.4|85419.4|85466.5|85416.5|41
1627587370000|2021-07-29 19:36:10|85469|85419|85466.9|85416.9|85469|85419|85466.7|85416.7|44
1627587380000|2021-07-29 19:36:20|85466.6|85416.6|85465.7|85415.7|85467.4|85417.4|85464.6|85414.6|28
1627587390000|2021-07-29 19:36:30|85465.6|85415.6|85450.3|85425.3|85466.5|85425.7|85450.3|85414.8|27
1627587400000|2021-07-29 19:36:40|85464.5|85414.5|85466.3|85416.3|85468.2|85418.2|85464.5|85414.5|44
1627587410000|2021-07-29 19:36:50|85465.3|85415.3|85466|85416|85466.8|85416.8|85464.9|85414.9|28
1627587420000|2021-07-29 19:37:00|85465.2|85415.2|85469.6|85419.6|85470.6|85420.6|85465|85415|47
1627587430000|2021-07-29 19:37:10|85471.3|85421.3|85476.6|85426.6|85478|85428|85468.7|85418.7|39
1627587440000|2021-07-29 19:37:20|85476.5|85426.5|85474.2|85424.2|85477.2|85427.2|85474|85424|47
1627587450000|2021-07-29 19:37:30|85479.5|85429.5|85485.7|85435.7|85487.8|85437.8|85479.5|85429.5|56
1627587460000|2021-07-29 19:37:40|85485.5|85435.5|85491.1|85441.1|85491.4|85441.4|85483.3|85433.3|67
1627587470000|2021-07-29 19:37:50|85491.3|85441.3|85510.1|85460.1|85514.2|85464.2|85490.2|85440.2|63
1627587480000|2021-07-29 19:38:00|85510.3|85460.3|85509.5|85459.5|85511.7|85461.7|85508|85458|55
1627587490000|2021-07-29 19:38:10|85511.3|85461.3|85512.2|85462.2|85516.1|85466.1|85510.2|85460.2|49
1627587500000|2021-07-29 19:38:20|85512.1|85462.1|85512.8|85462.8|85513.5|85463.5|85508.1|85458.1|44
1627587510000|2021-07-29 19:38:30|85511.7|85461.7|85511|85461|85512.8|85462.8|85510.4|85460.4|49
1627587520000|2021-07-29 19:38:40|85511.4|85461.4|85510.8|85460.8|85511.9|85461.9|85510.3|85460.3|36
1627587530000|2021-07-29 19:38:50|85510.6|85460.6|85510.7|85460.7|85511.1|85461.1|85509.7|85459.7|45
1627587540000|2021-07-29 19:39:00|85510.8|85460.8|85514.9|85464.9|85514.9|85464.9|85510.8|85460.8|49
1627587550000|2021-07-29 19:39:10|85514.7|85464.7|85514.8|85464.8|85515.6|85465.6|85513.6|85463.6|34
1627587560000|2021-07-29 19:39:20|85515.5|85465.5|85515.5|85465.5|85517.3|85467.3|85513.4|85463.4|40
1627587570000|2021-07-29 19:39:30|85515.6|85465.6|85517.1|85467.1|85518.9|85468.9|85513.8|85463.8|41
1627587580000|2021-07-29 19:39:40|85515.9|85465.9|85515.5|85465.5|85516.7|85466.7|85513.7|85463.7|27
1627587590000|2021-07-29 19:39:50|85515|85465|85514.5|85464.5|85516|85466|85514.4|85464.4|14
1627587600000|2021-07-29 19:40:00|85514.6|85464.6|85513.9|85463.9|85515.9|85465.9|85512.5|85462.5|27
1627587610000|2021-07-29 19:40:10|85514.3|85464.3|85512.9|85462.9|85514.3|85464.3|85511.6|85461.6|27
1627587620000|2021-07-29 19:40:20|85512.5|85462.5|85513.5|85463.5|85513.7|85463.7|85512.2|85462.2|16
1627587630000|2021-07-29 19:40:30|85512.8|85462.8|85516.2|85466.2|85516.2|85477.7|85502.7|85461.7|29
1627587640000|2021-07-29 19:40:40|85515.8|85465.8|85518.7|85468.7|85518.9|85468.9|85514.2|85464.2|35
1627587650000|2021-07-29 19:40:50|85518.6|85468.6|85520|85470|85520.9|85470.9|85514.3|85464.3|32
1627587660000|2021-07-29 19:41:00|85519.7|85469.7|85521.2|85471.2|85521.7|85471.7|85519.5|85469.5|27
1627587670000|2021-07-29 19:41:10|85521.1|85471.1|85521.1|85471.1|85521.6|85471.6|85519.4|85469.4|43
1627587680000|2021-07-29 19:41:20|85521|85471|85524.4|85474.4|85524.5|85474.5|85520.4|85470.4|29
1627587690000|2021-07-29 19:41:30|85524.2|85474.2|85524.6|85474.6|85525.8|85475.8|85524.2|85474.2|29
1627587700000|2021-07-29 19:41:40|85524.5|85474.5|85523.4|85473.4|85524.9|85474.9|85523|85473|25
1627587710000|2021-07-29 19:41:50|85523.8|85473.8|85533.6|85483.6|85534.4|85492|85512.8|85473.5|32
1627587720000|2021-07-29 19:42:00|85533.2|85483.2|85519.2|85494.2|85533.3|85495.3|85518.5|85480.6|17
1627587730000|2021-07-29 19:42:10|85520.2|85495.2|85531.1|85481.1|85533.1|85495.3|85519.7|85480.4|26
1627587740000|2021-07-29 19:42:20|85531.4|85481.4|85517.8|85492.8|85533|85493.7|85516.7|85480.1|51
1627587750000|2021-07-29 19:42:30|85517.9|85492.9|85515.3|85490.3|85518.2|85493.2|85514.2|85489.2|43
1627587760000|2021-07-29 19:42:40|85515.5|85490.5|85515.4|85490.4|85516.6|85491.6|85514.1|85489.1|29
1627587770000|2021-07-29 19:42:50|85515.2|85490.2|85516.4|85491.4|85516.4|85491.4|85514.7|85489.7|19
1627587780000|2021-07-29 19:43:00|85516.6|85491.6|85517.7|85492.7|85517.7|85492.7|85516.2|85491.2|22
1627587790000|2021-07-29 19:43:10|85518.1|85493.1|85522.4|85497.4|85522.6|85497.6|85518.1|85493.1|32
1627587800000|2021-07-29 19:43:20|85522.3|85497.3|85521.6|85496.6|85522.4|85497.4|85520.5|85495.5|29
1627587810000|2021-07-29 19:43:30|85521.2|85496.2|85518.6|85493.6|85521.6|85496.6|85518.1|85493.1|37
1627587820000|2021-07-29 19:43:40|85518.5|85493.5|85519|85494|85519.8|85494.8|85518.5|85493.5|14
1627587830000|2021-07-29 19:43:50|85518|85493|85519.2|85494.2|85519.3|85494.3|85516.6|85491.6|27
1627587840000|2021-07-29 19:44:00|85519.7|85494.7|85525.7|85475.7|85530|85495.1|85516.9|85475.7|43
1627587850000|2021-07-29 19:44:10|85525.3|85475.3|85523.8|85473.8|85527.3|85477.3|85523.7|85473.7|38
1627587860000|2021-07-29 19:44:20|85523.5|85473.5|85523.3|85473.3|85525|85475|85523.3|85473.3|21
1627587870000|2021-07-29 19:44:30|85523.5|85473.5|85526.1|85476.1|85526.1|85476.1|85523.3|85473.3|18
1627587880000|2021-07-29 19:44:40|85526.4|85476.4|85515.7|85490.7|85527|85490.9|85514.9|85476.4|26
1627587890000|2021-07-29 19:44:50|85515.6|85490.6|85513.3|85488.3|85515.7|85490.7|85512.9|85487.9|15
1627587900000|2021-07-29 19:45:00|85513.7|85488.7|85513.8|85488.8|85515.2|85490.2|85513.2|85488.2|25
1627587910000|2021-07-29 19:45:10|85513.5|85488.5|85528.3|85478.3|85528.6|85490.8|85513.5|85478.2|17
1627587920000|2021-07-29 19:45:20|85528.2|85478.2|85527.8|85477.8|85528.6|85478.6|85527.7|85477.7|10
1627587930000|2021-07-29 19:45:30|85528.2|85478.2|85528.1|85478.1|85528.3|85478.3|85526.8|85476.8|11
1627587940000|2021-07-29 19:45:40|85527.1|85477.1|85514.8|85489.8|85527.1|85490.1|85513.1|85477.1|16
1627587950000|2021-07-29 19:45:50|85515.2|85490.2|85515.8|85490.8|85516.2|85491.2|85514.3|85489.3|10
1627587960000|2021-07-29 19:46:00|85514.4|85489.4|85523.8|85473.8|85525.7|85490.2|85514.1|85473.5|27
1627587970000|2021-07-29 19:46:10|85523.9|85473.9|85526.1|85476.1|85526.4|85476.4|85523.5|85473.5|22
1627587980000|2021-07-29 19:46:20|85526.2|85476.2|85525.3|85475.3|85526.4|85476.4|85525|85475|21
1627587990000|2021-07-29 19:46:30|85525.8|85475.8|85526|85476|85526.3|85476.3|85525.4|85475.4|17
1627588000000|2021-07-29 19:46:40|85526.1|85476.1|85513.1|85488.1|85526.1|85490|85512|85475.1|26
1627588010000|2021-07-29 19:46:50|85513.2|85488.2|85512.7|85487.7|85513.2|85488.2|85512.2|85487.2|26
1627588020000|2021-07-29 19:47:00|85512.5|85487.5|85514.7|85489.7|85514.7|85489.7|85512.4|85487.4|23
1627588030000|2021-07-29 19:47:10|85514.9|85489.9|85514.3|85489.3|85514.9|85489.9|85513.8|85488.8|13
1627588040000|2021-07-29 19:47:20|85514.9|85489.9|85514.6|85489.6|85515.1|85490.1|85514|85489|13
1627588050000|2021-07-29 19:47:30|85513.9|85488.9|85513.9|85488.9|85514.6|85489.6|85513.2|85488.2|21
1627588060000|2021-07-29 19:47:40|85513.5|85488.5|85513|85488|85513.7|85488.7|85512.2|85487.2|22
1627588070000|2021-07-29 19:47:50|85512.8|85487.8|85511.9|85486.9|85513.3|85488.3|85511.8|85486.8|23
1627588080000|2021-07-29 19:48:00|85511.8|85486.8|85510.3|85485.3|85511.8|85486.8|85509.6|85484.6|15
1627588090000|2021-07-29 19:48:10|85510.5|85485.5|85508|85483|85510.5|85485.5|85507.7|85482.7|21
1627588100000|2021-07-29 19:48:20|85507.8|85482.8|85508.4|85483.4|85509.1|85484.1|85507.8|85482.8|13
1627588110000|2021-07-29 19:48:30|85508.3|85483.3|85505.5|85480.5|85509.6|85484.6|85505.3|85480.3|18
1627588120000|2021-07-29 19:48:40|85505.8|85480.8|85499.4|85474.4|85505.8|85480.8|85499.4|85474.4|38
1627588130000|2021-07-29 19:48:50|85499.5|85474.5|85501.2|85476.2|85501.3|85476.3|85498.8|85473.8|30
1627588140000|2021-07-29 19:49:00|85501.3|85476.3|85501.5|85476.5|85503.1|85478.1|85499.8|85474.8|31
1627588150000|2021-07-29 19:49:10|85501.6|85476.6|85501.9|85476.9|85502.4|85477.4|85501.6|85476.6|10
1627588160000|2021-07-29 19:49:20|85501.8|85476.8|85499|85474|85502.5|85477.5|85499|85474|28
1627588170000|2021-07-29 19:49:30|85500.3|85475.3|85498.9|85473.9|85500.8|85475.8|85497.8|85472.8|38
1627588180000|2021-07-29 19:49:40|85498.8|85473.8|85511.6|85461.6|85511.6|85475.1|85498.4|85461.6|19
1627588190000|2021-07-29 19:49:50|85511.5|85461.5|85508.6|85458.6|85511.8|85461.8|85508|85458|37
1627588200000|2021-07-29 19:50:00|85508.2|85458.2|85507.6|85457.6|85509|85459|85505.6|85455.6|46
1627588210000|2021-07-29 19:50:10|85507.5|85457.5|85505.6|85455.6|85509.1|85459.1|85505.6|85455.6|44
1627588220000|2021-07-29 19:50:20|85504.6|85454.6|85504.1|85454.1|85506.5|85456.5|85502.4|85452.4|40
1627588230000|2021-07-29 19:50:30|85504.4|85454.4|85504.1|85454.1|85506|85456|85503.5|85453.5|36
1627588240000|2021-07-29 19:50:40|85503.6|85453.6|85507|85457|85507.4|85457.4|85503.6|85453.6|20
1627588250000|2021-07-29 19:50:50|85507.5|85457.5|85491.2|85466.2|85507.5|85466.2|85491.2|85453.9|20
1627588260000|2021-07-29 19:51:00|85503.8|85453.8|85503.4|85453.4|85507.4|85457.4|85502.8|85452.8|38
1627588270000|2021-07-29 19:51:10|85503.3|85453.3|85503.7|85453.7|85506|85456|85503.1|85453.1|37
1627588280000|2021-07-29 19:51:20|85502.9|85452.9|85501.4|85451.4|85502.9|85452.9|85499.7|85449.7|23
1627588290000|2021-07-29 19:51:30|85499.8|85449.8|85486.6|85461.6|85499.8|85463.2|85484.7|85448.5|45
1627588300000|2021-07-29 19:51:40|85486.2|85461.2|85499.7|85449.7|85500|85462.1|85486.1|85449.6|13
1627588310000|2021-07-29 19:51:50|85498.6|85448.6|85494|85444|85499.3|85449.3|85494|85444|19
1627588320000|2021-07-29 19:52:00|85493.7|85443.7|85491.5|85441.5|85494.8|85444.8|85490.4|85440.4|45
1627588330000|2021-07-29 19:52:10|85491.4|85441.4|85485.8|85435.8|85493.6|85443.6|85485.8|85435.8|44
1627588340000|2021-07-29 19:52:20|85486.1|85436.1|85486.3|85436.3|85487.5|85437.5|85484.9|85434.9|43
1627588350000|2021-07-29 19:52:30|85486.9|85436.9|85477.8|85427.8|85487|85437|85474.6|85424.6|52
1627588360000|2021-07-29 19:52:40|85477.9|85427.9|85474.3|85424.3|85477.9|85427.9|85473.7|85423.7|63
1627588370000|2021-07-29 19:52:50|85474.6|85424.6|85463.3|85413.3|85474.6|85424.6|85462.9|85412.9|45
1627588380000|2021-07-29 19:53:00|85463.4|85413.4|85467.4|85417.4|85467.4|85417.4|85463.4|85413.4|30
1627588390000|2021-07-29 19:53:10|85454.8|85429.8|85467.7|85417.7|85468.1|85431.3|85451.9|85416.7|52
1627588400000|2021-07-29 19:53:20|85468.3|85418.3|85465.5|85415.5|85468.8|85430.8|85452.6|85413.7|69
1627588410000|2021-07-29 19:53:30|85463.5|85413.5|85464.5|85414.5|85468.4|85430.2|85452.1|85412.8|72
1627588420000|2021-07-29 19:53:40|85464.3|85414.3|85462|85412|85466.3|85416.3|85460.3|85410.3|42
1627588430000|2021-07-29 19:53:50|85462.3|85412.3|85463.9|85413.9|85465.1|85415.1|85461.2|85411.2|36
1627588440000|2021-07-29 19:54:00|85463.5|85413.5|85444.1|85419.1|85464.6|85421.5|85440.9|85406.9|73
1627588450000|2021-07-29 19:54:10|85443.2|85418.2|85465.5|85415.5|85467.3|85423|85441.6|85413.2|53
1627588460000|2021-07-29 19:54:20|85466.1|85416.1|85471|85421|85471.9|85421.9|85462.2|85412.2|60
1627588470000|2021-07-29 19:54:30|85470.9|85420.9|85471.4|85421.4|85472|85422|85470.9|85420.9|34
1627588480000|2021-07-29 19:54:40|85471.5|85421.5|85469.9|85419.9|85472.7|85422.7|85469|85419|54
1627588490000|2021-07-29 19:54:50|85470.9|85420.9|85505.9|85455.9|85506.1|85456.1|85469.8|85419.8|57
1627588500000|2021-07-29 19:55:00|85505|85455|85508.8|85458.8|85510.2|85460.2|85504.7|85454.7|58
1627588510000|2021-07-29 19:55:10|85508.9|85458.9|85510.8|85460.8|85513.4|85463.4|85507.2|85457.2|63
1627588520000|2021-07-29 19:55:20|85511.7|85461.7|85516.2|85466.2|85516.9|85466.9|85510.7|85460.7|56
1627588530000|2021-07-29 19:55:30|85516.5|85466.5|85514.8|85464.8|85517.4|85467.4|85514.4|85464.4|52
1627588540000|2021-07-29 19:55:40|85514.6|85464.6|85514.5|85464.5|85515|85465|85514.2|85464.2|22
1627588550000|2021-07-29 19:55:50|85514.4|85464.4|85516.4|85466.4|85518.3|85468.3|85514.4|85464.4|33
1627588560000|2021-07-29 19:56:00|85516.6|85466.6|85517.4|85467.4|85519|85469|85516.1|85466.1|35
1627588570000|2021-07-29 19:56:10|85516.4|85466.4|85517.2|85467.2|85517.8|85467.8|85516.4|85466.4|26
1627588580000|2021-07-29 19:56:20|85516.8|85466.8|85523.8|85473.8|85524.5|85474.5|85516.8|85466.8|45
1627588590000|2021-07-29 19:56:30|85524.3|85474.3|85521.5|85471.5|85525.1|85475.1|85521.4|85471.4|28
1627588600000|2021-07-29 19:56:40|85521|85471|85525.2|85475.2|85526.3|85489.9|85511.2|85471|43
1627588610000|2021-07-29 19:56:50|85525.4|85475.4|85529.4|85479.4|85529.8|85493.4|85516.5|85474|40
1627588620000|2021-07-29 19:57:00|85528.8|85478.8|85520.4|85495.4|85532.1|85496.5|85516.4|85477.2|46
1627588630000|2021-07-29 19:57:10|85521.1|85496.1|85524|85499|85530.6|85499.1|85516.9|85480.6|57
1627588640000|2021-07-29 19:57:20|85523.8|85498.8|85535.9|85485.9|85536.5|85499.2|85516.1|85479.5|56
1627588650000|2021-07-29 19:57:30|85536.6|85486.6|85527.6|85477.6|85536.6|85498.1|85518|85476.3|78
1627588660000|2021-07-29 19:57:40|85526.4|85476.4|85531.5|85481.5|85536.7|85486.7|85526.2|85476.2|74
1627588670000|2021-07-29 19:57:50|85533|85483|85532.3|85482.3|85536.6|85486.6|85528.7|85478.7|59
1627588680000|2021-07-29 19:58:00|85530.4|85480.4|85516.5|85466.5|85548.5|85498.5|85516.5|85466.5|62
1627588690000|2021-07-29 19:58:10|85516.4|85466.4|85521.8|85471.8|85526.3|85476.3|85516|85466|56
1627588700000|2021-07-29 19:58:20|85521.4|85471.4|85526.8|85476.8|85528.9|85478.9|85520.8|85470.8|46
1627588710000|2021-07-29 19:58:30|85526.7|85476.7|85506.5|85456.5|85529.3|85479.3|85502.1|85452.1|57
1627588720000|2021-07-29 19:58:40|85506.6|85456.6|85506.8|85456.8|85521.9|85471.9|85498.8|85448.8|71
1627588730000|2021-07-29 19:58:50|85507.3|85457.3|85505|85455|85514.6|85464.6|85505|85455|64
1627588740000|2021-07-29 19:59:00|85505.7|85455.7|85506.6|85456.6|85509.5|85459.5|85505.1|85455.1|51
1627588750000|2021-07-29 19:59:10|85507.2|85457.2|85503|85453|85510.5|85460.5|85501|85451|54
1627588760000|2021-07-29 19:59:20|85503.9|85453.9|85503.9|85453.9|85520|85470|85503.7|85453.7|61
1627588770000|2021-07-29 19:59:30|85503.3|85453.3|85504.9|85454.9|85505.2|85455.2|85501.9|85451.9|52
1627588780000|2021-07-29 19:59:40|85503|85453|85503.5|85453.5|85509.9|85459.9|85502.7|85452.7|52
1627588790000|2021-07-29 19:59:50|85503|85453|85516.1|85466.1|85518.1|85468.1|85502.3|85452.3|70
1627588800000|2021-07-29 20:00:00|85515.5|85465.5|85516.5|85466.5|85518.9|85468.9|85510.2|85460.2|59
1627588810000|2021-07-29 20:00:10|85516.4|85466.4|85518.5|85468.5|85519.2|85469.2|85513.6|85463.6|50
1627588820000|2021-07-29 20:00:20|85518.3|85468.3|85514.5|85464.5|85518.7|85468.7|85514.5|85464.5|53
1627588830000|2021-07-29 20:00:30|85514.2|85464.2|85510.3|85460.3|85514.2|85464.2|85509.8|85459.8|53
1627588840000|2021-07-29 20:00:40|85513.5|85463.5|85511.4|85461.4|85513.5|85463.5|85510.6|85460.6|45
1627588850000|2021-07-29 20:00:50|85511.6|85461.6|85515.1|85465.1|85515.9|85465.9|85511.3|85461.3|45
1627588860000|2021-07-29 20:01:00|85516.8|85466.8|85520.2|85470.2|85521.1|85471.1|85515.6|85465.6|49
1627588870000|2021-07-29 20:01:10|85522.4|85472.4|85521.6|85471.6|85523.2|85473.2|85520.8|85470.8|53
1627588880000|2021-07-29 20:01:20|85521.7|85471.7|85522.8|85472.8|85523.2|85473.2|85520.6|85470.6|42
1627588890000|2021-07-29 20:01:30|85522.7|85472.7|85521.2|85471.2|85522.8|85472.8|85519.5|85469.5|51
1627588900000|2021-07-29 20:01:40|85521|85471|85520.9|85470.9|85521.1|85471.1|85519.8|85469.8|31
1627588910000|2021-07-29 20:01:50|85520.8|85470.8|85523.8|85473.8|85524.8|85474.8|85520.1|85470.1|48
1627588920000|2021-07-29 20:02:00|85523.7|85473.7|85526.9|85476.9|85528.6|85478.6|85523.5|85473.5|36
1627588930000|2021-07-29 20:02:10|85527.4|85477.4|85528.5|85478.5|85530.4|85480.4|85527.1|85477.1|53
1627588940000|2021-07-29 20:02:20|85528.4|85478.4|85545.7|85495.7|85557.1|85507.1|85528|85478|68
1627588950000|2021-07-29 20:02:30|85546|85496|85545.1|85495.1|85547.2|85497.2|85544.3|85494.3|49
1627588960000|2021-07-29 20:02:40|85544.2|85494.2|85542.5|85492.5|85544.7|85494.7|85541.8|85491.8|48
1627588970000|2021-07-29 20:02:50|85542.4|85492.4|85540|85490|85543|85493|85539.9|85489.9|39
1627588980000|2021-07-29 20:03:00|85540.7|85490.7|85540.1|85490.1|85541.2|85491.2|85539.4|85489.4|35
1627588990000|2021-07-29 20:03:10|85540.4|85490.4|85538.7|85488.7|85540.4|85490.4|85538.5|85488.5|37
1627589000000|2021-07-29 20:03:20|85538.8|85488.8|85539.8|85489.8|85540.1|85490.1|85538.2|85488.2|43
1627589010000|2021-07-29 20:03:30|85539.9|85489.9|85540.8|85490.8|85542.1|85492.1|85539.8|85489.8|38
1627589020000|2021-07-29 20:03:40|85540.7|85490.7|85540.6|85490.6|85541.2|85491.2|85538.9|85488.9|29
1627589030000|2021-07-29 20:03:50|85540.3|85490.3|85538.7|85488.7|85540.6|85490.6|85538.7|85488.7|23
1627589040000|2021-07-29 20:04:00|85539|85489|85535.6|85485.6|85539|85489|85533.6|85483.6|36
1627589050000|2021-07-29 20:04:10|85535.5|85485.5|85538.6|85488.6|85539.6|85489.6|85534.7|85484.7|22
1627589060000|2021-07-29 20:04:20|85538.7|85488.7|85539.4|85489.4|85540.6|85490.6|85538.3|85488.3|38
1627589070000|2021-07-29 20:04:30|85539.8|85489.8|85539.2|85489.2|85540.4|85490.4|85537.5|85487.5|27
1627589080000|2021-07-29 20:04:40|85538|85488|85535.6|85485.6|85538.7|85488.7|85533.5|85483.5|40
1627589090000|2021-07-29 20:04:50|85535.5|85485.5|85531.9|85481.9|85535.9|85485.9|85531.7|85481.7|43
1627589100000|2021-07-29 20:05:00|85532.3|85482.3|85532.3|85482.3|85533.4|85483.4|85530.9|85480.9|33
1627589110000|2021-07-29 20:05:10|85531.8|85481.8|85530.6|85480.6|85532|85482|85529.7|85479.7|34
1627589120000|2021-07-29 20:05:20|85531.5|85481.5|85530.6|85480.6|85531.7|85481.7|85529.9|85479.9|37
1627589130000|2021-07-29 20:05:30|85530.7|85480.7|85528|85478|85531.4|85481.4|85526.9|85476.9|36
1627589140000|2021-07-29 20:05:40|85527.6|85477.6|85528.2|85478.2|85529.3|85479.3|85527.6|85477.6|18
1627589150000|2021-07-29 20:05:50|85528.3|85478.3|85528.8|85478.8|85529.6|85479.6|85527.4|85477.4|22
1627589160000|2021-07-29 20:06:00|85529|85479|85531.3|85481.3|85532.6|85482.6|85528.4|85478.4|27
1627589170000|2021-07-29 20:06:10|85531.5|85481.5|85531|85481|85532.6|85482.6|85530.1|85480.1|21
1627589180000|2021-07-29 20:06:20|85531.1|85481.1|85530.6|85480.6|85532|85482|85528.7|85478.7|31
1627589190000|2021-07-29 20:06:30|85530.5|85480.5|85530.5|85480.5|85531.3|85481.3|85530.1|85480.1|11
1627589200000|2021-07-29 20:06:40|85530|85480|85529.7|85479.7|85531.6|85481.6|85528.3|85478.3|36
1627589210000|2021-07-29 20:06:50|85531.4|85481.4|85531.1|85481.1|85532.5|85482.5|85529|85479|26
1627589220000|2021-07-29 20:07:00|85530.6|85480.6|85527.7|85477.7|85530.6|85480.6|85526.7|85476.7|32
1627589230000|2021-07-29 20:07:10|85527.5|85477.5|85527.3|85477.3|85527.8|85477.8|85527.1|85477.1|10
1627589240000|2021-07-29 20:07:20|85527.4|85477.4|85527.5|85477.5|85527.9|85477.9|85527.3|85477.3|15
1627589250000|2021-07-29 20:07:30|85528|85478|85522|85472|85528.8|85478.8|85521.8|85471.8|39
1627589260000|2021-07-29 20:07:40|85522.5|85472.5|85522.8|85472.8|85524|85474|85520.9|85470.9|46
1627589270000|2021-07-29 20:07:50|85522.9|85472.9|85522.9|85472.9|85523.1|85473.1|85521.7|85471.7|24
1627589280000|2021-07-29 20:08:00|85523.1|85473.1|85520.7|85470.7|85523.1|85473.1|85520.6|85470.6|23
1627589290000|2021-07-29 20:08:10|85520.2|85470.2|85525|85475|85525|85475|85518.3|85468.3|27
1627589300000|2021-07-29 20:08:20|85525.7|85475.7|85522.9|85472.9|85525.7|85475.7|85522.8|85472.8|31
1627589310000|2021-07-29 20:08:30|85523.1|85473.1|85530.9|85480.9|85532.1|85482.1|85522.9|85472.9|36
1627589320000|2021-07-29 20:08:40|85530.8|85480.8|85530.8|85480.8|85531.5|85481.5|85529.1|85479.1|30
1627589330000|2021-07-29 20:08:50|85530.7|85480.7|85531|85481|85531.5|85481.5|85530.4|85480.4|32
1627589340000|2021-07-29 20:09:00|85530.8|85480.8|85529.5|85479.5|85534.7|85484.7|85528.8|85478.8|58
1627589350000|2021-07-29 20:09:10|85529.8|85479.8|85532.7|85482.7|85533|85483|85529.4|85479.4|45
1627589360000|2021-07-29 20:09:20|85533|85483|85529.4|85479.4|85534.3|85484.3|85528.5|85478.5|40
1627589370000|2021-07-29 20:09:30|85529.3|85479.3|85532.8|85482.8|85533.6|85483.6|85529.2|85479.2|28
1627589380000|2021-07-29 20:09:40|85533|85483|85536.3|85486.3|85536.4|85486.4|85532.2|85482.2|32
1627589390000|2021-07-29 20:09:50|85535.7|85485.7|85536.2|85486.2|85537.4|85487.4|85532.4|85482.4|45
1627589400000|2021-07-29 20:10:00|85536.1|85486.1|85525.2|85475.2|85537.5|85487.5|85523.6|85473.6|44
1627589410000|2021-07-29 20:10:10|85526.5|85476.5|85523.8|85473.8|85526.5|85476.5|85521.7|85471.7|40
1627589420000|2021-07-29 20:10:20|85523.5|85473.5|85528.9|85478.9|85531.7|85481.7|85523.5|85473.5|66
1627589430000|2021-07-29 20:10:30|85528.7|85478.7|85527.9|85477.9|85530.3|85480.3|85527.3|85477.3|54
1627589440000|2021-07-29 20:10:40|85528.1|85478.1|85527|85477|85530.2|85480.2|85527|85477|40
1627589450000|2021-07-29 20:10:50|85526.7|85476.7|85528.9|85478.9|85529.8|85479.8|85526.2|85476.2|34
1627589460000|2021-07-29 20:11:00|85527.2|85477.2|85527|85477|85529|85479|85524.4|85474.4|60
1627589470000|2021-07-29 20:11:10|85526.7|85476.7|85527.6|85477.6|85529.1|85479.1|85525.5|85475.5|52
1627589480000|2021-07-29 20:11:20|85527.9|85477.9|85526.3|85476.3|85529|85479|85525.4|85475.4|40
1627589490000|2021-07-29 20:11:30|85527.2|85477.2|85526.2|85476.2|85527.9|85477.9|85524.6|85474.6|46
1627589500000|2021-07-29 20:11:40|85527.3|85477.3|85530.4|85480.4|85533.4|85483.4|85526.8|85476.8|50
1627589510000|2021-07-29 20:11:50|85529.8|85479.8|85533.9|85483.9|85533.9|85483.9|85529.2|85479.2|43
1627589520000|2021-07-29 20:12:00|85534|85484|85535.7|85485.7|85536|85486|85532.2|85482.2|59
1627589530000|2021-07-29 20:12:10|85535.9|85485.9|85531.8|85481.8|85536.2|85486.2|85531.1|85481.1|65
1627589540000|2021-07-29 20:12:20|85531.5|85481.5|85530.6|85480.6|85534.5|85484.5|85530.5|85480.5|53
1627589550000|2021-07-29 20:12:30|85532|85482|85530.8|85480.8|85534|85484|85530.7|85480.7|43
1627589560000|2021-07-29 20:12:40|85530.9|85480.9|85530.9|85480.9|85534.4|85484.4|85526.9|85476.9|68
1627589570000|2021-07-29 20:12:50|85530.5|85480.5|85534.4|85484.4|85534.4|85484.4|85530.5|85480.5|43
1627589580000|2021-07-29 20:13:00|85534.2|85484.2|85530.3|85480.3|85534.2|85484.2|85528.9|85478.9|56
1627589590000|2021-07-29 20:13:10|85528.9|85478.9|85531|85481|85534|85484|85527.4|85477.4|73
1627589600000|2021-07-29 20:13:20|85530.9|85480.9|85530.2|85480.2|85531.3|85481.3|85529.1|85479.1|40
1627589610000|2021-07-29 20:13:30|85530.5|85480.5|85528.4|85478.4|85531.1|85481.1|85527.9|85477.9|48
1627589620000|2021-07-29 20:13:40|85528.2|85478.2|85527.4|85477.4|85529.1|85479.1|85527.1|85477.1|46
1627589630000|2021-07-29 20:13:50|85527.5|85477.5|85531.1|85481.1|85531.8|85481.8|85527.2|85477.2|43
1627589640000|2021-07-29 20:14:00|85529.2|85479.2|85531.5|85481.5|85533.1|85483.1|85528.7|85478.7|28
1627589650000|2021-07-29 20:14:10|85532|85482|85531.2|85481.2|85533|85483|85531.2|85481.2|34
1627589660000|2021-07-29 20:14:20|85530.9|85480.9|85532.5|85482.5|85533.5|85483.5|85530.9|85480.9|32
1627589670000|2021-07-29 20:14:30|85532.3|85482.3|85532|85482|85533.4|85483.4|85531.2|85481.2|35
1627589680000|2021-07-29 20:14:40|85531.8|85481.8|85533|85483|85534.2|85484.2|85530.9|85480.9|41
1627589690000|2021-07-29 20:14:50|85532.9|85482.9|85534.6|85484.6|85535.7|85485.7|85532.3|85482.3|51
1627589700000|2021-07-29 20:15:00|85536.5|85486.5|85539.4|85489.4|85540|85490|85536.3|85486.3|54
1627589710000|2021-07-29 20:15:10|85537.6|85487.6|85539.1|85489.1|85546.1|85496.1|85537.3|85487.3|65
1627589720000|2021-07-29 20:15:20|85539.2|85489.2|85543.8|85493.8|85544.8|85494.8|85537.1|85487.1|64
1627589730000|2021-07-29 20:15:30|85543.9|85493.9|85539.4|85489.4|85543.9|85493.9|85536.9|85486.9|57
1627589740000|2021-07-29 20:15:40|85539|85489|85540.5|85490.5|85541.2|85491.2|85537.5|85487.5|38
1627589750000|2021-07-29 20:15:50|85540.7|85490.7|85543.2|85493.2|85546.9|85496.9|85540|85490|57
1627589760000|2021-07-29 20:16:00|85543.6|85493.6|85540.2|85490.2|85543.9|85493.9|85540.2|85490.2|25
1627589770000|2021-07-29 20:16:10|85540.4|85490.4|85541.4|85491.4|85545.4|85495.4|85540.4|85490.4|38
1627589780000|2021-07-29 20:16:20|85541.6|85491.6|85539.9|85489.9|85541.8|85491.8|85539.7|85489.7|25
1627589790000|2021-07-29 20:16:30|85540|85490|85541.4|85491.4|85543.3|85493.3|85539.6|85489.6|40
1627589800000|2021-07-29 20:16:40|85541.3|85491.3|85539.2|85489.2|85541.3|85491.3|85539.2|85489.2|38
1627589810000|2021-07-29 20:16:50|85539.4|85489.4|85542|85492|85544.7|85494.7|85538.8|85488.8|48
1627589820000|2021-07-29 20:17:00|85541.6|85491.6|85541.8|85491.8|85542.2|85492.2|85539.5|85489.5|36
1627589830000|2021-07-29 20:17:10|85541.2|85491.2|85538.5|85488.5|85541.9|85491.9|85537.6|85487.6|48
1627589840000|2021-07-29 20:17:20|85537.9|85487.9|85538|85488|85538.1|85488.1|85537.2|85487.2|28
1627589850000|2021-07-29 20:17:30|85538.2|85488.2|85538.7|85488.7|85539.8|85489.8|85535.9|85485.9|16
1627589860000|2021-07-29 20:17:40|85540.2|85490.2|85536.6|85486.6|85540.2|85490.2|85536.5|85486.5|10
1627589870000|2021-07-29 20:17:50|85536.5|85486.5|85538.5|85488.5|85541.1|85491.1|85533.1|85483.1|33
1627589880000|2021-07-29 20:18:00|85537.8|85487.8|85540.7|85490.7|85542.5|85492.5|85536.7|85486.7|64
1627589890000|2021-07-29 20:18:10|85542.1|85492.1|85543.2|85493.2|85543.6|85493.6|85540.8|85490.8|65
1627589900000|2021-07-29 20:18:20|85542.1|85492.1|85546.7|85496.7|85548.6|85498.6|85541.8|85491.8|53
1627589910000|2021-07-29 20:18:30|85546.6|85496.6|85547.6|85497.6|85548.4|85498.4|85546|85496|54
1627589920000|2021-07-29 20:18:40|85546.9|85496.9|85547|85497|85548|85498|85545.7|85495.7|33
1627589930000|2021-07-29 20:18:50|85547.2|85497.2|85548|85498|85549|85499|85545|85495|42
1627589940000|2021-07-29 20:19:00|85547.6|85497.6|85547|85497|85548.8|85498.8|85546.8|85496.8|53
1627589950000|2021-07-29 20:19:10|85547.2|85497.2|85545.8|85495.8|85547.8|85497.8|85545.8|85495.8|28
1627589960000|2021-07-29 20:19:20|85545.6|85495.6|85547.1|85497.1|85548|85498|85545.6|85495.6|13
1627589970000|2021-07-29 20:19:30|85546.9|85496.9|85544|85494|85546.9|85496.9|85543.2|85493.2|36
1627589980000|2021-07-29 20:19:40|85544.3|85494.3|85542.2|85492.2|85544.4|85494.4|85542.1|85492.1|25
1627589990000|2021-07-29 20:19:50|85542.1|85492.1|85546.2|85496.2|85547.5|85497.5|85542.1|85492.1|26
1627590000000|2021-07-29 20:20:00|85545.8|85495.8|85546.1|85496.1|85548.5|85498.5|85542.1|85492.1|22
1627590010000|2021-07-29 20:20:10|85545|85495|85544.1|85494.1|85546.1|85496.1|85544.1|85494.1|22
1627590020000|2021-07-29 20:20:20|85544.7|85494.7|85544.5|85494.5|85546.2|85496.2|85544.3|85494.3|13
1627590030000|2021-07-29 20:20:30|85544.6|85494.6|85542.9|85492.9|85546|85496|85542.1|85492.1|13
1627590040000|2021-07-29 20:20:40|85543|85493|85542.3|85492.3|85543.2|85493.2|85542.3|85492.3|12
1627590050000|2021-07-29 20:20:50|85542.5|85492.5|85543.4|85493.4|85546.7|85496.7|85542.4|85492.4|15
1627590060000|2021-07-29 20:21:00|85544|85494|85543.3|85493.3|85544|85494|85542.9|85492.9|20
1627590070000|2021-07-29 20:21:10|85542.6|85492.6|85547|85497|85547|85497|85542.5|85492.5|25
1627590080000|2021-07-29 20:21:20|85546.9|85496.9|85546.2|85496.2|85547.3|85497.3|85545.1|85495.1|33
1627590090000|2021-07-29 20:21:30|85546.5|85496.5|85546.6|85496.6|85547.1|85497.1|85546.1|85496.1|12
1627590100000|2021-07-29 20:21:40|85547.3|85497.3|85547.7|85497.7|85548.4|85498.4|85547|85497|24
1627590110000|2021-07-29 20:21:50|85548.8|85498.8|85547.1|85497.1|85548.8|85498.8|85547.1|85497.1|20
1627590120000|2021-07-29 20:22:00|85549.3|85499.3|85549.4|85499.4|85549.4|85499.4|85547.2|85497.2|33
1627590130000|2021-07-29 20:22:10|85548.2|85498.2|85546.3|85496.3|85548.6|85498.6|85546.1|85496.1|21
1627590140000|2021-07-29 20:22:20|85546.6|85496.6|85547.7|85497.7|85549.5|85499.5|85546.6|85496.6|12
1627590150000|2021-07-29 20:22:30|85547.6|85497.6|85550.5|85500.5|85550.8|85500.8|85547.1|85497.1|19
1627590160000|2021-07-29 20:22:40|85550.4|85500.4|85563|85513|85569.3|85519.3|85550.4|85500.4|52
1627590170000|2021-07-29 20:22:50|85562.6|85512.6|85563.5|85513.5|85564.9|85514.9|85560.2|85510.2|64
1627590180000|2021-07-29 20:23:00|85562.9|85512.9|85563.3|85513.3|85563.3|85513.3|85552|85502|63
1627590190000|2021-07-29 20:23:10|85562.8|85512.8|85560.3|85510.3|85564|85514|85558.5|85508.5|27
1627590200000|2021-07-29 20:23:20|85560|85510|85557.8|85507.8|85560.9|85510.9|85556.6|85506.6|36
1627590210000|2021-07-29 20:23:30|85557.9|85507.9|85558.3|85508.3|85558.3|85508.3|85556.9|85506.9|20
1627590220000|2021-07-29 20:23:40|85558.2|85508.2|85557.5|85507.5|85559.3|85509.3|85557.4|85507.4|17
1627590230000|2021-07-29 20:23:50|85557.6|85507.6|85558.4|85508.4|85558.6|85508.6|85557.3|85507.3|18
1627590240000|2021-07-29 20:24:00|85558.2|85508.2|85557.6|85507.6|85558.5|85508.5|85557.3|85507.3|19
1627590250000|2021-07-29 20:24:10|85557.5|85507.5|85560.3|85510.3|85562.6|85512.6|85551.6|85501.6|71
1627590260000|2021-07-29 20:24:20|85559.5|85509.5|85559.3|85509.3|85561.3|85511.3|85559.3|85509.3|27
1627590270000|2021-07-29 20:24:30|85561|85511|85562.6|85512.6|85563.5|85513.5|85560.5|85510.5|34
1627590280000|2021-07-29 20:24:40|85562.5|85512.5|85562.2|85512.2|85562.8|85512.8|85561.3|85511.3|15
1627590290000|2021-07-29 20:24:50|85562.1|85512.1|85561.9|85511.9|85562.3|85512.3|85561.3|85511.3|16
1627590300000|2021-07-29 20:25:00|85563.1|85513.1|85563.1|85513.1|85563.7|85513.7|85562.7|85512.7|16
1627590310000|2021-07-29 20:25:10|85562.9|85512.9|85562.2|85512.2|85563.2|85513.2|85561.2|85511.2|21
1627590320000|2021-07-29 20:25:20|85562.1|85512.1|85562|85512|85562.1|85512.1|85561.7|85511.7|15
1627590330000|2021-07-29 20:25:30|85561.9|85511.9|85561.6|85511.6|85563.5|85513.5|85560.7|85510.7|22
1627590340000|2021-07-29 20:25:40|85561.8|85511.8|85562.7|85512.7|85562.7|85512.7|85560.7|85510.7|13
1627590350000|2021-07-29 20:25:50|85562.6|85512.6|85562.5|85512.5|85562.6|85512.6|85561|85511|21
1627590360000|2021-07-29 20:26:00|85562.8|85512.8|85560.1|85510.1|85563.1|85513.1|85559.7|85509.7|22
1627590370000|2021-07-29 20:26:10|85560.9|85510.9|85562.3|85512.3|85562.9|85512.9|85560.9|85510.9|17
1627590380000|2021-07-29 20:26:20|85562|85512|85560.7|85510.7|85562.4|85512.4|85560.5|85510.5|25
1627590390000|2021-07-29 20:26:30|85560.6|85510.6|85562.5|85512.5|85562.5|85512.5|85560.5|85510.5|16
1627590400000|2021-07-29 20:26:40|85562.4|85512.4|85566|85516|85567.8|85517.8|85560.9|85510.9|32
1627590410000|2021-07-29 20:26:50|85565.9|85515.9|85564.9|85514.9|85568|85518|85564.7|85514.7|35
1627590420000|2021-07-29 20:27:00|85564.5|85514.5|85564.6|85514.6|85565.6|85515.6|85562.5|85512.5|52
1627590430000|2021-07-29 20:27:10|85564.7|85514.7|85564.8|85514.8|85565|85515|85564.2|85514.2|12
1627590440000|2021-07-29 20:27:20|85564.7|85514.7|85564.2|85514.2|85564.9|85514.9|85563.4|85513.4|22
1627590450000|2021-07-29 20:27:30|85564.3|85514.3|85564.6|85514.6|85564.8|85514.8|85564.1|85514.1|8
1627590460000|2021-07-29 20:27:40|85564.7|85514.7|85563.8|85513.8|85564.9|85514.9|85563.3|85513.3|15
1627590470000|2021-07-29 20:27:50|85564|85514|85564.5|85514.5|85564.7|85514.7|85563.6|85513.6|12
1627590480000|2021-07-29 20:28:00|85564.8|85514.8|85565.1|85515.1|85565.7|85515.7|85563.4|85513.4|18
1627590490000|2021-07-29 20:28:10|85565|85515|85570|85520|85571.3|85521.3|85564.7|85514.7|31
1627590500000|2021-07-29 20:28:20|85569|85519|85567|85517|85569.2|85519.2|85564.2|85514.2|35
1627590510000|2021-07-29 20:28:30|85566.9|85516.9|85573.8|85523.8|85576.5|85526.5|85566.9|85516.9|36
1627590520000|2021-07-29 20:28:40|85573.5|85523.5|85573.5|85523.5|85574.5|85524.5|85571|85521|24
1627590530000|2021-07-29 20:28:50|85573.9|85523.9|85595.8|85545.8|85625.7|85559.4|85568.9|85518.9|66
1627590540000|2021-07-29 20:29:00|85590.3|85540.3|85571.7|85521.7|85602.8|85552|85568|85514.1|80
1627590550000|2021-07-29 20:29:10|85571.9|85521.9|85611.5|85529.1|85611.5|85540.9|85566.6|85508.5|77
1627590560000|2021-07-29 20:29:20|85606.9|85532.3|85603.6|85531.8|85626.9|85551.2|85560.5|85493.2|78
1627590570000|2021-07-29 20:29:30|85605.3|85530.8|85602.5|85552.5|85605.3|85552.5|85567.8|85512.4|75
1627590580000|2021-07-29 20:29:40|85603.2|85553.2|85570.9|85520.9|85611.4|85557.1|85566.8|85516.8|72
1627590590000|2021-07-29 20:29:50|85572.8|85522.8|85573.1|85523.1|85615.1|85544.4|85568.5|85518.5|73
1627590600000|2021-07-29 20:30:00|85573.5|85523.5|85605.6|85555.6|85628.5|85557.4|85567.9|85517.9|70
1627590610000|2021-07-29 20:30:10|85601.2|85551.2|85587.8|85537.8|85602.4|85552.4|85586.1|85536.1|55
1627590620000|2021-07-29 20:30:20|85585.3|85535.3|85587.3|85537.3|85588.8|85538.8|85585.3|85535.3|18
1627590630000|2021-07-29 20:30:30|85587.4|85537.4|85590.2|85540.2|85591|85541|85587.1|85537.1|27
1627590640000|2021-07-29 20:30:40|85589.7|85539.7|85591.9|85541.9|85593.4|85543.4|85589.7|85539.7|17
1627590650000|2021-07-29 20:30:50|85590.4|85540.4|85589.7|85539.7|85592.7|85542.7|85589.7|85539.7|22
1627590660000|2021-07-29 20:31:00|85590.2|85540.2|85585.3|85535.3|85590.9|85540.9|85581.4|85531.4|47
1627590670000|2021-07-29 20:31:10|85583.4|85533.4|85580.8|85530.8|85586.6|85536.6|85579.7|85529.7|69
1627590680000|2021-07-29 20:31:20|85581.9|85531.9|85590.5|85540.5|85591.2|85541.2|85579.9|85529.9|53
1627590690000|2021-07-29 20:31:30|85589.9|85539.9|85589.9|85539.9|85590.8|85540.8|85589|85539|23
1627590700000|2021-07-29 20:31:40|85589.5|85539.5|85583|85533|85590.7|85540.7|85579.5|85529.5|44
1627590710000|2021-07-29 20:31:50|85582.2|85532.2|85578|85528|85583.2|85533.2|85577.7|85527.7|28
1627590720000|2021-07-29 20:32:00|85579.2|85529.2|85579.4|85529.4|85580.2|85530.2|85577.8|85527.8|24
1627590730000|2021-07-29 20:32:10|85578.5|85528.5|85575.7|85525.7|85582.6|85532.6|85574.8|85524.8|63
1627590740000|2021-07-29 20:32:20|85575.4|85525.4|85578.2|85528.2|85581.2|85531.2|85574.6|85524.6|55
1627590750000|2021-07-29 20:32:30|85577.6|85527.6|85564.8|85514.8|85578.9|85528.9|85564|85514|47
1627590760000|2021-07-29 20:32:40|85565.2|85515.2|85564.3|85514.3|85569.6|85519.6|85562.4|85512.4|58
1627590770000|2021-07-29 20:32:50|85564.6|85514.6|85564.3|85514.3|85570.1|85520.1|85559.8|85509.8|35
1627590780000|2021-07-29 20:33:00|85564.1|85514.1|85579.1|85529.1|85588.7|85530|85563.4|85512.7|52
1627590790000|2021-07-29 20:33:10|85577.7|85527.7|85577.6|85527.6|85580.1|85530.1|85573.5|85523.5|29
1627590800000|2021-07-29 20:33:20|85577.2|85527.2|85580.8|85530.8|85581.3|85531.3|85577.2|85527.2|23
1627590810000|2021-07-29 20:33:30|85580.3|85530.3|85577.2|85527.2|85580.4|85530.4|85576.3|85526.3|29
1627590820000|2021-07-29 20:33:40|85577.1|85527.1|85594.8|85520.1|85597.6|85534.8|85575.5|85516.2|27
1627590830000|2021-07-29 20:33:50|85592|85514.8|85577.1|85527.1|85595|85532.2|85573.9|85510.9|64
1627590840000|2021-07-29 20:34:00|85576.4|85526.4|85574.3|85524.3|85587.8|85528|85571.4|85512.9|38
1627590850000|2021-07-29 20:34:10|85574.4|85524.4|85578.9|85528.9|85580.6|85530.6|85574.4|85524.4|34
1627590860000|2021-07-29 20:34:20|85578.8|85528.8|85578.1|85528.1|85581.2|85531.2|85577.3|85527.3|18
1627590870000|2021-07-29 20:34:30|85579.6|85529.6|85579.5|85529.5|85580.3|85530.3|85577.8|85527.8|21
1627590880000|2021-07-29 20:34:40|85580.2|85530.2|85576.8|85526.8|85581.1|85531.1|85572.6|85522.6|19
1627590890000|2021-07-29 20:34:50|85576.4|85526.4|85572.2|85522.2|85576.4|85526.4|85568|85518|29
1627590900000|2021-07-29 20:35:00|85572.4|85522.4|85570.6|85520.6|85572.5|85522.5|85567.2|85517.2|27
1627590910000|2021-07-29 20:35:10|85569.8|85519.8|85569.1|85519.1|85572.4|85522.4|85565.9|85515.9|25
1627590920000|2021-07-29 20:35:20|85566.4|85516.4|85581.8|85531.8|85608.6|85541.8|85565.8|85513.6|44
1627590930000|2021-07-29 20:35:30|85581.5|85531.5|85581.7|85531.7|85594.9|85533.6|85577.2|85516.1|45
1627590940000|2021-07-29 20:35:40|85582.7|85532.7|85582.5|85532.5|85587.6|85537.6|85581|85531|25
1627590950000|2021-07-29 20:35:50|85583.4|85533.4|85583.6|85533.6|85585.4|85535.4|85578.9|85528.9|24
1627590960000|2021-07-29 20:36:00|85584.8|85534.8|85582.3|85532.3|85585.2|85535.2|85581|85531|14
1627590970000|2021-07-29 20:36:10|85582.1|85532.1|85583.8|85533.8|85587.2|85537.2|85582.1|85532.1|20
1627590980000|2021-07-29 20:36:20|85581.6|85531.6|85584.1|85534.1|85584.3|85534.3|85581.6|85531.6|14
1627590990000|2021-07-29 20:36:30|85579.5|85529.5|85592.8|85515.9|85611|85543.3|85571.6|85515.9|53
1627591000000|2021-07-29 20:36:40|85591.3|85525.4|85578.9|85528.9|85591.3|85530|85575.4|85512.9|20
1627591010000|2021-07-29 20:36:50|85579.5|85529.5|85578.7|85528.7|85580.7|85530.7|85577.7|85527.7|11
1627591020000|2021-07-29 20:37:00|85579.5|85529.5|85552.7|85502.7|85586.8|85536.8|85551|85495.7|41
1627591030000|2021-07-29 20:37:10|85554.6|85504.6|85586.4|85515|85613|85529.5|85548.3|85495.3|79
1627591040000|2021-07-29 20:37:20|85587.3|85515.1|85582|85532|85593.6|85534.2|85574.8|85513.1|60
1627591050000|2021-07-29 20:37:30|85582.6|85532.6|85619.8|85534.9|85632.8|85567.8|85568.1|85518.1|68
1627591060000|2021-07-29 20:37:40|85619.2|85536.4|85599.2|85524.4|85622.5|85539|85563.4|85492.8|75
1627591070000|2021-07-29 20:37:50|85588.2|85538.2|85575.3|85525.3|85618.2|85552.9|85573.6|85511.8|66
1627591080000|2021-07-29 20:38:00|85586.8|85515.7|85574.6|85524.6|85591.6|85528.4|85564.8|85514.6|40
1627591090000|2021-07-29 20:38:10|85575|85525|85569.6|85519.6|85575.5|85525.5|85566.2|85516.2|42
1627591100000|2021-07-29 20:38:20|85571.6|85521.6|85572.4|85522.4|85572.5|85522.5|85570.2|85520.2|21
1627591110000|2021-07-29 20:38:30|85572.5|85522.5|85567.8|85517.8|85572.5|85522.5|85565.6|85515.6|32
1627591120000|2021-07-29 20:38:40|85568.1|85518.1|85562.3|85512.3|85568.1|85518.1|85554.2|85504.2|40
1627591130000|2021-07-29 20:38:50|85563.1|85513.1|85565|85515|85569.7|85519.7|85562.6|85512.6|55
1627591140000|2021-07-29 20:39:00|85569.2|85519.2|85563.4|85513.4|85569.2|85519.2|85560.5|85510.5|56
1627591150000|2021-07-29 20:39:10|85564|85514|85564.8|85514.8|85566.1|85516.1|85564|85514|18
1627591160000|2021-07-29 20:39:20|85564|85514|85564|85514|85566.6|85516.6|85563.6|85513.6|23
1627591170000|2021-07-29 20:39:30|85564.1|85514.1|85564.6|85514.6|85564.6|85514.6|85563.7|85513.7|14
1627591180000|2021-07-29 20:39:40|85564.4|85514.4|85564.3|85514.3|85564.8|85514.8|85562.5|85512.5|21
1627591190000|2021-07-29 20:39:50|85562.7|85512.7|85562.8|85512.8|85565.7|85515.7|85562.2|85512.2|51
1627591200000|2021-07-29 20:40:00|85563.2|85513.2|85565.1|85515.1|85568.8|85518.8|85561.9|85511.9|51
1627591210000|2021-07-29 20:40:10|85564.7|85514.7|85564|85514|85566.7|85516.7|85561.2|85511.2|44
1627591220000|2021-07-29 20:40:20|85562.4|85512.4|85560.3|85510.3|85565.7|85515.7|85560.3|85510.3|41
1627591230000|2021-07-29 20:40:30|85564.6|85514.6|85563.6|85513.6|85565.4|85515.4|85562.2|85512.2|39
1627591240000|2021-07-29 20:40:40|85563.7|85513.7|85564.6|85514.6|85568.2|85518.2|85562.9|85512.9|49
1627591250000|2021-07-29 20:40:50|85564.9|85514.9|85567.8|85517.8|85568.1|85518.1|85563.1|85513.1|30
1627591260000|2021-07-29 20:41:00|85567.5|85517.5|85565.2|85515.2|85568.6|85518.6|85564.4|85514.4|32
1627591270000|2021-07-29 20:41:10|85564.7|85514.7|85567.4|85517.4|85567.4|85517.4|85558.9|85508.9|72
1627591280000|2021-07-29 20:41:20|85566.9|85516.9|85560.8|85510.8|85568|85518|85559.9|85509.9|45
1627591290000|2021-07-29 20:41:30|85561.8|85511.8|85560.5|85510.5|85565.6|85515.6|85558.7|85508.7|26
1627591300000|2021-07-29 20:41:40|85556.4|85506.4|85565.8|85515.8|85566.7|85516.7|85556.4|85506.4|37
1627591310000|2021-07-29 20:41:50|85565.6|85515.6|85612.8|85541.5|85616.9|85553.1|85562.6|85512.6|51
1627591320000|2021-07-29 20:42:00|85601.7|85551.7|85600|85550|85611.1|85552.3|85598.8|85541.1|37
1627591330000|2021-07-29 20:42:10|85599.7|85549.7|85599.8|85549.8|85599.8|85549.8|85597.2|85547.2|25
1627591340000|2021-07-29 20:42:20|85598.5|85548.5|85599.2|85549.2|85599.3|85549.3|85596.8|85546.8|13
1627591350000|2021-07-29 20:42:30|85598.5|85548.5|85597.7|85547.7|85598.5|85548.5|85597.7|85547.7|9
1627591360000|2021-07-29 20:42:40|85595.7|85545.7|85596.2|85546.2|85596.9|85546.9|85595.7|85545.7|17
1627591370000|2021-07-29 20:42:50|85596.5|85546.5|85597.1|85547.1|85600.8|85550.8|85595.9|85545.9|16
1627591380000|2021-07-29 20:43:00|85596|85546|85600.7|85550.7|85601.7|85551.7|85594.2|85544.2|33
1627591390000|2021-07-29 20:43:10|85600.8|85550.8|85597.4|85547.4|85601|85551|85596.1|85546.1|51
1627591400000|2021-07-29 20:43:20|85597.5|85547.5|85599.8|85549.8|85600.5|85550.5|85597.2|85547.2|33
1627591410000|2021-07-29 20:43:30|85599.7|85549.7|85598|85548|85599.9|85549.9|85598|85548|17
1627591420000|2021-07-29 20:43:40|85597.9|85547.9|85598.9|85548.9|85599.5|85549.5|85597|85547|25
1627591430000|2021-07-29 20:43:50|85598.8|85548.8|85603.1|85553.1|85605|85555|85596.1|85546.1|39
1627591440000|2021-07-29 20:44:00|85602.9|85552.9|85594|85544|85603.4|85553.4|85576.4|85526.4|70
1627591450000|2021-07-29 20:44:10|85593.5|85543.5|85601.7|85551.7|85624.8|85567.1|85591.9|85541.9|68
1627591460000|2021-07-29 20:44:20|85601.8|85551.8|85595.5|85545.5|85601.9|85551.9|85595.2|85545.2|40
1627591470000|2021-07-29 20:44:30|85596.4|85546.4|85590.9|85540.9|85596.4|85546.4|85590.8|85540.8|26
1627591480000|2021-07-29 20:44:40|85591.4|85541.4|85590.3|85540.3|85596|85546|85590|85540|45
1627591490000|2021-07-29 20:44:50|85589.5|85539.5|85588.3|85538.3|85590.4|85540.4|85584.7|85534.7|27
1627591500000|2021-07-29 20:45:00|85592.1|85542.1|85622.2|85528.8|85637.7|85544.9|85586.4|85523.8|77
1627591510000|2021-07-29 20:45:10|85623.2|85532.1|85609.5|85512.9|85634.9|85535.3|85607.1|85509.7|79
1627591520000|2021-07-29 20:45:20|85609.6|85513|85635.6|85532.9|85635.6|85533.8|85607.9|85508.2|77
1627591530000|2021-07-29 20:45:30|85634.8|85531.1|85626.4|85524.9|85641.1|85537.1|85615.8|85511.9|79
1627591540000|2021-07-29 20:45:40|85626.5|85523.8|85624.2|85534.4|85627.8|85534.4|85616.3|85520.2|60
1627591550000|2021-07-29 20:45:50|85620.7|85535.6|85616.3|85532.3|85622.8|85535.6|85614.8|85523|26
1627591560000|2021-07-29 20:46:00|85616.1|85532.2|85627.2|85528.5|85637.1|85534.6|85613.5|85524.3|71
1627591570000|2021-07-29 20:46:10|85627.7|85527.9|85625.6|85529.2|85635.4|85532.4|85620.3|85516.3|75
1627591580000|2021-07-29 20:46:20|85625.5|85526.5|85622.4|85531.6|85634.4|85533.7|85622.4|85524.2|44
1627591590000|2021-07-29 20:46:30|85624.1|85530.8|85620.1|85521.7|85631.9|85534.5|85615.3|85520.3|29
1627591600000|2021-07-29 20:46:40|85617.4|85523.3|85644.8|85540.8|85644.8|85541|85614.3|85513.9|78
1627591610000|2021-07-29 20:46:50|85640.9|85536.9|85635.7|85531.7|85648.6|85544.6|85628.5|85524.5|74
1627591620000|2021-07-29 20:47:00|85634.7|85530.7|85638.3|85534.3|85639.9|85536|85631.3|85528.8|47
1627591630000|2021-07-29 20:47:10|85629.3|85527.6|85631.9|85528.7|85632.4|85528.7|85619.9|85515.9|74
1627591640000|2021-07-29 20:47:20|85632.6|85528.6|85634|85530|85648.5|85544.5|85632.1|85528.1|60
1627591650000|2021-07-29 20:47:30|85633.3|85529.3|85639.1|85535.8|85641.1|85537.1|85624.7|85520.7|66
1627591660000|2021-07-29 20:47:40|85639|85535.4|85631.9|85527.9|85643.6|85539.6|85627.3|85523.3|76
1627591670000|2021-07-29 20:47:50|85632|85528|85625.2|85521.2|85637.3|85535.1|85624.6|85520.6|75
1627591680000|2021-07-29 20:48:00|85625.5|85521.5|85639.9|85553.2|85648.9|85556.6|85625.5|85521.5|75
1627591690000|2021-07-29 20:48:10|85639.2|85552|85637.3|85551.6|85643.9|85554.6|85634.5|85545.9|56
1627591700000|2021-07-29 20:48:20|85637.1|85553.6|85629.3|85556.7|85637.1|85556.8|85629|85553.4|34
1627591710000|2021-07-29 20:48:30|85628.4|85557.6|85639.1|85541.9|85639.1|85559.7|85628.4|85541.9|35
1627591720000|2021-07-29 20:48:40|85638.9|85541.6|85647.6|85550|85659.7|85564.5|85628.8|85538.9|71
1627591730000|2021-07-29 20:48:50|85644.9|85543.6|85639.6|85554.2|85653|85557.6|85639.6|85542.7|78
1627591740000|2021-07-29 20:49:00|85653.3|85551.9|85644.9|85549|85655.4|85557.8|85635|85545|77
1627591750000|2021-07-29 20:49:10|85643|85550.4|85643.5|85557.5|85654.5|85562.2|85632.7|85546.6|66
1627591760000|2021-07-29 20:49:20|85643.9|85553.7|85640.2|85551.1|85646.1|85559.4|85633.8|85549.3|78
1627591770000|2021-07-29 20:49:30|85637.7|85552.1|85600.5|85523.3|85646.7|85557.2|85595.8|85503|78
1627591780000|2021-07-29 20:49:40|85602.5|85518.4|85591.3|85506.1|85604.2|85520.8|85590.6|85494.4|79
1627591790000|2021-07-29 20:49:50|85591.7|85504.7|85595.6|85509.8|85599.2|85518.1|85584.9|85494.3|76
1627591800000|2021-07-29 20:50:00|85607.1|85509.3|85566.3|85516.3|85607.1|85517.4|85565.9|85495.4|77
1627591810000|2021-07-29 20:50:10|85566.4|85516.4|85585.3|85505.3|85591.7|85520.1|85563.6|85491.2|78
1627591820000|2021-07-29 20:50:20|85583.6|85504.8|85559.9|85509.9|85597.1|85518.9|85556.7|85497.8|76
1627591830000|2021-07-29 20:50:30|85557.2|85507.2|85564.3|85514.3|85576.5|85515|85553.6|85491.3|74
1627591840000|2021-07-29 20:50:40|85562.1|85512.1|85612|85516.6|85636.6|85538.8|85560|85506.2|74
1627591850000|2021-07-29 20:50:50|85609.2|85518.9|85629.2|85525.2|85654.7|85555.5|85603.8|85517.5|71
1627591860000|2021-07-29 20:51:00|85629.1|85525.1|85632.2|85528.2|85632.2|85528.2|85619.4|85515.4|56
1627591870000|2021-07-29 20:51:10|85631.3|85527.3|85625.5|85521.5|85632.9|85528.9|85624.8|85520.8|56
1627591880000|2021-07-29 20:51:20|85624.5|85520.5|85626.9|85522.9|85633.7|85529.7|85624.5|85520.5|65
1627591890000|2021-07-29 20:51:30|85626.5|85522.5|85636.6|85532.6|85649.4|85545.4|85626.5|85522.5|68
1627591900000|2021-07-29 20:51:40|85639.7|85535.7|85629.4|85525.4|85642.5|85538.5|85623.3|85519.3|71
1627591910000|2021-07-29 20:51:50|85627.2|85523.2|85626.3|85522.3|85634.2|85530.2|85625.5|85521.5|68
1627591920000|2021-07-29 20:52:00|85626.9|85522.9|85632|85528|85636.7|85532.7|85620.9|85516.9|60
1627591930000|2021-07-29 20:52:10|85631.6|85527.6|85623.9|85519.9|85641.1|85537.1|85615|85511|77
1627591940000|2021-07-29 20:52:20|85623|85519|85634.2|85530.2|85635.1|85531.1|85623|85519|71
1627591950000|2021-07-29 20:52:30|85634.7|85530.7|85628.1|85524.1|85636.3|85532.3|85622.9|85518.9|70
1627591960000|2021-07-29 20:52:40|85627.7|85523.7|85627.6|85523.6|85639.4|85535.4|85623|85519|59
1627591970000|2021-07-29 20:52:50|85629.6|85525.6|85637.3|85533.3|85641.4|85537.4|85624.4|85520.4|64
1627591980000|2021-07-29 20:53:00|85636|85532|85636.2|85532.2|85638.9|85534.9|85627.6|85523.6|65
1627591990000|2021-07-29 20:53:10|85636.8|85532.8|85629.5|85525.5|85639.2|85535.2|85629.2|85525.2|42
1627592000000|2021-07-29 20:53:20|85629.4|85525.4|85647.8|85543.8|85654.2|85550.2|85628.5|85524.5|38
1627592010000|2021-07-29 20:53:30|85648.2|85544.2|85649.2|85545.2|85649.2|85545.2|85644.8|85541.9|22
1627592020000|2021-07-29 20:53:40|85645.8|85546.2|85648|85544|85648.3|85546.2|85645.8|85543.7|15
1627592030000|2021-07-29 20:53:50|85647.8|85543.8|85640.1|85541.6|85658|85554|85637.2|85535.5|69
1627592040000|2021-07-29 20:54:00|85641.1|85540.3|85645.9|85541.9|85651.7|85548.8|85640.9|85537.9|77
1627592050000|2021-07-29 20:54:10|85645.3|85541.3|85637.6|85545.7|85647.2|85549.7|85636.1|85538|72
1627592060000|2021-07-29 20:54:20|85641.1|85540.4|85651.6|85547.6|85671.7|85567.7|85641.1|85539.7|77
1627592070000|2021-07-29 20:54:30|85651.9|85547.9|85647.5|85543.5|85652.1|85548.1|85647.5|85543.5|67
1627592080000|2021-07-29 20:54:40|85647.4|85543.4|85663.7|85559.7|85671.2|85567.2|85637.2|85536.3|72
1627592090000|2021-07-29 20:54:50|85663.2|85559.2|85652.3|85548.3|85663.2|85559.2|85644.5|85540.5|71
1627592100000|2021-07-29 20:55:00|85648.2|85544.2|85647.9|85543.9|85659.8|85555.8|85633.9|85529.9|61
1627592110000|2021-07-29 20:55:10|85647.6|85543.6|85648.2|85544.2|85650.4|85546.4|85630.6|85526.6|55
1627592120000|2021-07-29 20:55:20|85648.3|85544.3|85660.4|85556.4|85664.8|85560.8|85648.3|85544.3|31
1627592130000|2021-07-29 20:55:30|85657.1|85553.1|85641.5|85537.5|85658.3|85554.3|85632.2|85528.2|65
1627592140000|2021-07-29 20:55:40|85642.2|85538.2|85639.9|85535.9|85643.4|85539.4|85635.4|85531.4|52
1627592150000|2021-07-29 20:55:50|85640.6|85536.6|85656.2|85552.2|85657.2|85553.2|85633.2|85529.2|46
1627592160000|2021-07-29 20:56:00|85655.6|85551.6|85632|85528|85664.6|85560.6|85632|85528|42
1627592170000|2021-07-29 20:56:10|85635.8|85531.8|85633.2|85529.2|85635.8|85531.8|85633.2|85529.2|2
1627592180000|2021-07-29 20:56:20|85639|85535|85633.1|85529.1|85639|85535|85632|85528|7
1627592190000|2021-07-29 20:56:30|85632.3|85528.3|85633.5|85529.5|85640.2|85536.2|85626.2|85522.2|14
1627592200000|2021-07-29 20:56:40|85637.3|85533.3|85632.6|85528.6|85637.3|85533.3|85629.8|85525.8|20
1627592210000|2021-07-29 20:56:50|85633|85529|85624.3|85520.3|85633.8|85529.8|85622.1|85518.1|31
1627592220000|2021-07-29 20:57:00|85627.7|85523.7|85638.2|85534.2|85639.9|85535.9|85622.1|85518.1|35
1627592230000|2021-07-29 20:57:10|85640.5|85536.5|85625.4|85521.4|85641.3|85537.3|85625.4|85521.4|23
1627592240000|2021-07-29 20:57:20|85628.4|85524.4|85630.5|85526.5|85631.4|85527.4|85627.8|85523.8|9
1627592250000|2021-07-29 20:57:30|85630.3|85526.3|85628.6|85524.6|85636.8|85532.8|85626.1|85522.1|9
1627592260000|2021-07-29 20:57:40|85627.1|85523.1|85632.7|85528.7|85635.6|85531.6|85627.1|85523.1|5
1627592270000|2021-07-29 20:57:50|85638.3|85534.3|85629.6|85525.6|85638.3|85534.3|85592.3|85488.3|23
1627592280000|2021-07-29 20:58:00|85630.8|85526.8|85627.6|85523.6|85630.8|85526.8|85624.7|85520.7|17
1627592290000|2021-07-29 20:58:10|85633.6|85529.6|85629.9|85525.9|85633.6|85529.6|85627.4|85523.4|13
1627592300000|2021-07-29 20:58:20|85631.3|85527.3|85627.1|85523.1|85631.3|85527.3|85623.3|85519.3|9
1627592310000|2021-07-29 20:58:30|85626.6|85522.6|85628.7|85524.7|85628.7|85524.7|85625.1|85521.1|17
1627592320000|2021-07-29 20:58:40|85633.9|85529.9|85626.8|85522.8|85633.9|85529.9|85623.6|85519.6|27
1627592330000|2021-07-29 20:58:50|85626.7|85522.7|85625.5|85521.5|85629|85525|85624.8|85520.8|18
1627592340000|2021-07-29 20:59:00|85626.8|85522.8|85631.4|85527.4|85631.4|85527.4|85625.3|85521.3|14
1627592350000|2021-07-29 20:59:10|85632.4|85528.4|85629.5|85525.5|85632.4|85528.4|85628.8|85524.8|10
1627592360000|2021-07-29 20:59:20|85629.3|85525.3|85628.5|85524.5|85635.6|85531.6|85623.2|85519.2|18
1627592370000|2021-07-29 20:59:30|85628.9|85524.9|85633.5|85529.5|85633.5|85529.5|85628.9|85524.9|12
1627592380000|2021-07-29 20:59:40|85633.6|85529.6|85633.3|85529.3|85636.7|85532.7|85633|85529|13
1627592390000|2021-07-29 20:59:50|85633.6|85529.6|85620.7|85516.7|85633.6|85529.6|85618.9|85514.9|24
1627592400000|2021-07-29 21:00:00|85615.3|85511.3|85615.2|85511.2|85615.3|85511.3|85612.7|85508.7|8
1627592410000|2021-07-29 21:00:10|85612|85508|85612.7|85508.7|85612.7|85508.7|85612|85508|2
1627592420000|2021-07-29 21:00:20|85612.8|85508.8|85610.8|85506.8|85612.8|85508.8|85610.8|85506.8|2
1627592430000|2021-07-29 21:00:30|85609|85505|85540.9|85436.9|85609.8|85505.8|85538.3|85434.3|10
1627592440000|2021-07-29 21:00:40|85543.1|85439.1|85544.1|85440.1|85544.1|85440.1|85543.1|85439.1|2
1627592460000|2021-07-29 21:01:00|85544.5|85440.5|85542.3|85438.3|85544.5|85440.5|85541.6|85437.6|4
1627592470000|2021-07-29 21:01:10|85542.2|85438.2|85542.2|85438.2|85542.2|85438.2|85542.2|85438.2|1
1627592480000|2021-07-29 21:01:20|85545.5|85441.5|85545.2|85441.2|85545.5|85441.5|85545.2|85441.2|2
1627592490000|2021-07-29 21:01:30|85542.1|85438.1|85544.7|85440.7|85544.7|85440.7|85541.7|85437.7|3
1627592510000|2021-07-29 21:01:50|85545.7|85441.7|85540.7|85436.7|85545.7|85441.7|85540.6|85436.6|6
1627592520000|2021-07-29 21:02:00|85540.9|85436.9|85539.9|85435.9|85540.9|85436.9|85539.4|85435.4|3
1627592530000|2021-07-29 21:02:10|85532.7|85428.7|85539.9|85435.9|85539.9|85435.9|85532.7|85428.7|2
1627592540000|2021-07-29 21:02:20|85539.5|85435.5|85539.5|85435.5|85539.5|85435.5|85536.1|85432.1|3
1627592550000|2021-07-29 21:02:30|85538.4|85434.4|85548.4|85444.4|85548.4|85444.4|85537.6|85433.6|4
1627592560000|2021-07-29 21:02:40|85548.2|85444.2|85548.2|85444.2|85548.2|85444.2|85548.2|85444.2|1
1627592580000|2021-07-29 21:03:00|85549.3|85445.3|85548.8|85444.8|85549.3|85445.3|85548.8|85444.8|2
1627592590000|2021-07-29 21:03:10|85551|85447|85575.3|85471.3|85580.3|85476.3|85551|85447|9
1627592600000|2021-07-29 21:03:20|85575.4|85471.4|85573.8|85469.8|85576|85472|85573.8|85469.8|8
1627592610000|2021-07-29 21:03:30|85547.8|85443.8|85542.5|85438.5|85548.1|85444.1|85542.2|85438.2|7
1627592620000|2021-07-29 21:03:40|85542.2|85438.2|85542.5|85438.5|85542.5|85438.5|85542.2|85438.2|4
1627592630000|2021-07-29 21:03:50|85542.4|85438.4|85542.4|85438.4|85542.4|85438.4|85542.4|85438.4|1
1627592640000|2021-07-29 21:04:00|85542.6|85438.6|85542.6|85438.6|85542.6|85438.6|85542.6|85438.6|1
1627592650000|2021-07-29 21:04:10|85543|85439|85543|85439|85543|85439|85542.5|85438.5|3
1627592660000|2021-07-29 21:04:20|85543.3|85439.3|85543.3|85439.3|85543.3|85439.3|85543.3|85439.3|1
1627592670000|2021-07-29 21:04:30|85543.5|85439.5|85543.5|85439.5|85543.5|85439.5|85543.5|85439.5|1
1627592680000|2021-07-29 21:04:40|85533.7|85429.7|85533.7|85429.7|85533.7|85429.7|85533.7|85429.7|1
1627592700000|2021-07-29 21:05:00|85530.2|85426.2|85534|85430|85538|85434|85530.2|85426.2|18
1627592710000|2021-07-29 21:05:10|85535.5|85431.5|85539.8|85435.8|85539.8|85435.8|85527.9|85423.9|10
1627592720000|2021-07-29 21:05:20|85537.2|85433.2|85533.6|85429.6|85537.6|85433.6|85533.6|85429.6|5
1627592730000|2021-07-29 21:05:30|85532.3|85428.3|85534.2|85430.2|85535.1|85431.1|85532.3|85428.3|4
1627592740000|2021-07-29 21:05:40|85529.4|85425.4|85534.3|85430.3|85534.3|85430.3|85529.4|85425.4|2
1627592750000|2021-07-29 21:05:50|85527.8|85423.8|85528.9|85424.9|85528.9|85424.9|85527.8|85423.8|3
1627592760000|2021-07-29 21:06:00|85539.1|85435.1|85532.6|85428.6|85540.1|85436.1|85532.6|85428.6|5
1627592770000|2021-07-29 21:06:10|85532.9|85428.9|85537.4|85433.4|85542.2|85438.2|85526.4|85422.4|9
1627592780000|2021-07-29 21:06:20|85535.7|85431.7|85535.3|85431.3|85543.7|85439.7|85535.3|85431.3|11
1627592790000|2021-07-29 21:06:30|85531.5|85427.5|85535.8|85431.8|85536.5|85432.5|85531.5|85427.5|4
1627592800000|2021-07-29 21:06:40|85536.4|85432.4|85541.4|85437.4|85541.4|85437.4|85536.4|85432.4|2
1627592810000|2021-07-29 21:06:50|85537.4|85433.4|85538.9|85434.9|85542.7|85438.7|85537.4|85433.4|5
1627592820000|2021-07-29 21:07:00|85552.8|85448.8|85527.7|85423.7|85553.3|85449.3|85527.7|85423.7|12
1627592830000|2021-07-29 21:07:10|85536.3|85432.3|85541.5|85437.5|85550.8|85446.8|85536.3|85432.3|6
1627592840000|2021-07-29 21:07:20|85531.1|85427.1|85539.5|85435.5|85540.9|85436.9|85531.1|85427.1|8
1627592850000|2021-07-29 21:07:30|85538.5|85434.5|85545.2|85441.2|85545.2|85441.2|85533.4|85429.4|6
1627592860000|2021-07-29 21:07:40|85537.9|85433.9|85541.3|85437.3|85544.9|85440.9|85530.3|85426.3|13
1627592870000|2021-07-29 21:07:50|85538.4|85434.4|85544.8|85440.8|85548.9|85444.9|85538.4|85434.4|11
1627592880000|2021-07-29 21:08:00|85533.1|85429.1|85540.2|85436.2|85540.2|85436.2|85533.1|85429.1|4
1627592890000|2021-07-29 21:08:10|85537.9|85433.9|85540.6|85436.6|85540.6|85436.6|85519|85415|5
1627592900000|2021-07-29 21:08:20|85536|85432|85538.9|85434.9|85541.6|85437.6|85536|85432|3
1627592910000|2021-07-29 21:08:30|85530|85426|85543.6|85439.6|85543.6|85439.6|85530|85426|3
1627592920000|2021-07-29 21:08:40|85537.9|85433.9|85545.8|85441.8|85545.8|85441.8|85537.8|85433.8|8
1627592930000|2021-07-29 21:08:50|85549.5|85445.5|85550.2|85446.2|85550.2|85446.2|85532.8|85428.8|9
1627592940000|2021-07-29 21:09:00|85548.8|85444.8|85549.1|85445.1|85549.1|85445.1|85548.8|85444.8|2
1627592950000|2021-07-29 21:09:10|85548.8|85444.8|85549.8|85445.8|85549.8|85445.8|85548.8|85444.8|2
1627592960000|2021-07-29 21:09:20|85546.2|85442.2|85545.2|85441.2|85548.1|85444.1|85545.2|85441.2|4
1627592970000|2021-07-29 21:09:30|85548.4|85444.4|85548.4|85444.4|85548.4|85444.4|85548.4|85444.4|1
1627592980000|2021-07-29 21:09:40|85549.4|85445.4|85548|85444|85549.4|85445.4|85547.3|85443.3|6
1627592990000|2021-07-29 21:09:50|85549.6|85445.6|85551.7|85447.7|85551.7|85447.7|85542.9|85438.9|9
1627593000000|2021-07-29 21:10:00|85547.8|85443.8|85542.3|85438.3|85549.3|85445.3|85541.2|85437.2|6
1627593010000|2021-07-29 21:10:10|85544.7|85440.7|85544.7|85440.7|85544.7|85440.7|85543.8|85439.8|3
1627593020000|2021-07-29 21:10:20|85543.8|85439.8|85547.9|85443.9|85547.9|85443.9|85543.8|85439.8|8
1627593030000|2021-07-29 21:10:30|85543.2|85439.2|85542.9|85438.9|85543.3|85439.3|85538.6|85434.6|17
1627593040000|2021-07-29 21:10:40|85542.1|85438.1|85544.7|85440.7|85544.7|85440.7|85542.1|85438.1|6
1627593050000|2021-07-29 21:10:50|85543.5|85439.5|85552.4|85448.4|85552.4|85448.4|85543.5|85439.5|4
1627593060000|2021-07-29 21:11:00|85555.7|85451.7|85550|85446|85555.7|85451.7|85550|85446|5
1627593070000|2021-07-29 21:11:10|85552.4|85448.4|85549.3|85445.3|85552.4|85448.4|85548.8|85444.8|4
1627593080000|2021-07-29 21:11:20|85546.8|85442.8|85541.7|85437.7|85546.8|85442.8|85541.7|85437.7|4
1627593090000|2021-07-29 21:11:30|85542.4|85438.4|85540.5|85436.5|85542.4|85438.4|85540.5|85436.5|2
1627593100000|2021-07-29 21:11:40|85544|85440|85553.2|85449.2|85553.2|85449.2|85543.6|85439.6|4
1627593110000|2021-07-29 21:11:50|85551.8|85447.8|85548.6|85444.6|85551.8|85447.8|85545.2|85441.2|4
1627593120000|2021-07-29 21:12:00|85550.5|85446.5|85548.3|85444.3|85551.1|85447.1|85548|85444|5
1627593130000|2021-07-29 21:12:10|85548.7|85444.7|85547.2|85443.2|85548.7|85444.7|85546.5|85442.5|3
1627593140000|2021-07-29 21:12:20|85547.3|85443.3|85533.7|85429.7|85547.3|85443.3|85528.7|85424.7|13
1627593150000|2021-07-29 21:12:30|85529.6|85425.6|85533.8|85429.8|85534|85430|85524.2|85420.2|9
1627593160000|2021-07-29 21:12:40|85533.1|85429.1|85529.7|85425.7|85533.1|85429.1|85529.7|85425.7|13
1627593170000|2021-07-29 21:12:50|85528.5|85424.5|85528.1|85424.1|85530.9|85426.9|85528.1|85424.1|10
1627593180000|2021-07-29 21:13:00|85532.9|85428.9|85533.5|85429.5|85533.6|85429.6|85531.8|85427.8|7
1627593190000|2021-07-29 21:13:10|85530.4|85426.4|85530.5|85426.5|85530.5|85426.5|85530.4|85426.4|2
1627593200000|2021-07-29 21:13:20|85523.1|85419.1|85516.7|85412.7|85523.1|85419.1|85516.7|85412.7|3
1627593210000|2021-07-29 21:13:30|85526.9|85422.9|85530|85426|85531.2|85427.2|85507.5|85403.5|13
1627593220000|2021-07-29 21:13:40|85532|85428|85533.7|85429.7|85533.7|85429.7|85526.4|85422.4|5
1627593230000|2021-07-29 21:13:50|85530.7|85426.7|85533.9|85429.9|85535.5|85431.5|85530.7|85426.7|3
1627593240000|2021-07-29 21:14:00|85538.9|85434.9|85541.5|85437.5|85541.5|85437.5|85537.6|85433.6|4
1627593250000|2021-07-29 21:14:10|85536.9|85432.9|85526.8|85422.8|85536.9|85432.9|85526.8|85422.8|3
1627593260000|2021-07-29 21:14:20|85527.3|85423.3|85520.7|85416.7|85527.3|85423.3|85518.8|85414.8|3
1627593270000|2021-07-29 21:14:30|85526.7|85422.7|85518.6|85414.6|85526.7|85422.7|85518.6|85414.6|4
1627593280000|2021-07-29 21:14:40|85523.2|85419.2|85518.5|85414.5|85523.2|85419.2|85518.5|85414.5|2
1627593290000|2021-07-29 21:14:50|85514.4|85410.4|85524.5|85420.5|85524.5|85420.5|85514.2|85410.2|4
1627593300000|2021-07-29 21:15:00|85530.1|85426.1|85537.9|85433.9|85540.4|85436.4|85530.1|85426.1|5
1627593310000|2021-07-29 21:15:10|85535.6|85431.6|85535.6|85431.6|85535.6|85431.6|85535.6|85431.6|1
1627593330000|2021-07-29 21:15:30|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|1
1627593350000|2021-07-29 21:15:50|85547.7|85443.7|85547.7|85443.7|85547.7|85443.7|85547.7|85443.7|1
1627593360000|2021-07-29 21:16:00|85534.5|85430.5|85530.1|85426.1|85534.5|85430.5|85530.1|85426.1|2
1627593400000|2021-07-29 21:16:40|85542.5|85438.5|85542.5|85438.5|85542.5|85438.5|85542.5|85438.5|1
1627593410000|2021-07-29 21:16:50|85546.7|85442.7|85547.4|85443.4|85547.4|85443.4|85546.7|85442.7|2
1627593420000|2021-07-29 21:17:00|85547.7|85443.7|85530.1|85426.1|85547.7|85443.7|85530.1|85426.1|4
1627593480000|2021-07-29 21:18:00|85547.1|85443.1|85530.1|85426.1|85547.1|85443.1|85530.1|85426.1|4
1627593500000|2021-07-29 21:18:20|85547.4|85443.4|85537|85433|85547.4|85443.4|85535.8|85431.8|3
1627593510000|2021-07-29 21:18:30|85538.7|85434.7|85538.7|85434.7|85538.7|85434.7|85538.7|85434.7|1
1627593530000|2021-07-29 21:18:50|85530.1|85426.1|85546.9|85442.9|85547.3|85443.3|85530.1|85426.1|4
1627593550000|2021-07-29 21:19:10|85548.2|85444.2|85548.2|85444.2|85548.2|85444.2|85548.2|85444.2|1
1627593560000|2021-07-29 21:19:20|85534.6|85430.6|85542.3|85438.3|85542.3|85438.3|85534.6|85430.6|3
1627593570000|2021-07-29 21:19:30|85541|85437|85548.3|85444.3|85548.3|85444.3|85541|85437|2
1627593580000|2021-07-29 21:19:40|85530.1|85426.1|85548.2|85444.2|85548.2|85444.2|85530.1|85426.1|2
1627593600000|2021-07-29 21:20:00|85548.3|85444.3|85548.3|85444.3|85548.3|85444.3|85548.3|85444.3|1
1627593620000|2021-07-29 21:20:20|85548.2|85444.2|85533.9|85429.9|85548.2|85444.2|85523.5|85419.5|6
1627593630000|2021-07-29 21:20:30|85534.4|85430.4|85531.3|85427.3|85534.4|85430.4|85531.3|85427.3|2
1627593640000|2021-07-29 21:20:40|85530.1|85426.1|85551|85447|85551|85447|85530.1|85426.1|11
1627593650000|2021-07-29 21:20:50|85560.8|85456.8|85560.8|85456.8|85560.8|85456.8|85560.8|85456.8|1
1627593660000|2021-07-29 21:21:00|85580.1|85476.1|85580.1|85476.1|85580.1|85476.1|85580.1|85476.1|1
1627593670000|2021-07-29 21:21:10|85530.1|85426.1|85546.3|85442.3|85546.3|85442.3|85530.1|85426.1|9
1627593680000|2021-07-29 21:21:20|85546.2|85442.2|85546.2|85442.2|85546.2|85442.2|85546.2|85442.2|1
1627593690000|2021-07-29 21:21:30|85530.1|85426.1|85546.3|85442.3|85546.3|85442.3|85530.1|85426.1|2
1627593710000|2021-07-29 21:21:50|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|1
1627593720000|2021-07-29 21:22:00|85546.2|85442.2|85546.2|85442.2|85546.2|85442.2|85546.2|85442.2|1
1627593740000|2021-07-29 21:22:20|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|85530.1|85426.1|1
1627593750000|2021-07-29 21:22:30|85524.4|85420.4|85530.2|85426.2|85534.5|85430.5|85524.4|85420.4|7
1627593760000|2021-07-29 21:22:40|85536.9|85432.9|85532.7|85428.7|85537|85433|85532.7|85428.7|5
1627593770000|2021-07-29 21:22:50|85534.1|85430.1|85529.4|85425.4|85536.6|85432.6|85529.4|85425.4|3
1627593780000|2021-07-29 21:23:00|85526.2|85422.2|85526.8|85422.8|85526.8|85422.8|85526.2|85422.2|2
1627593790000|2021-07-29 21:23:10|85528.4|85424.4|85538.1|85434.1|85539.8|85435.8|85528.4|85424.4|3
1627593800000|2021-07-29 21:23:20|85542.3|85438.3|85546.3|85442.3|85546.3|85442.3|85542.1|85438.1|4
1627593820000|2021-07-29 21:23:40|85537.9|85433.9|85539.7|85435.7|85539.7|85435.7|85526.7|85422.7|11
1627593840000|2021-07-29 21:24:00|85531.5|85427.5|85530.8|85426.8|85531.5|85427.5|85526.5|85422.5|3
1627593850000|2021-07-29 21:24:10|85531.7|85427.7|85530.5|85426.5|85532.4|85428.4|85530.5|85426.5|3
1627593860000|2021-07-29 21:24:20|85527.3|85423.3|85528.3|85424.3|85535.5|85431.5|85526.2|85422.2|7
1627593870000|2021-07-29 21:24:30|85527.7|85423.7|85526.2|85422.2|85529.8|85425.8|85526.2|85422.2|4
1627593880000|2021-07-29 21:24:40|85532|85428|85528.4|85424.4|85532|85428|85528.4|85424.4|3
1627593890000|2021-07-29 21:24:50|85527.4|85423.4|85528.7|85424.7|85528.7|85424.7|85527.4|85423.4|2
1627593900000|2021-07-29 21:25:00|85531.4|85427.4|85540.1|85436.1|85540.1|85436.1|85531.4|85427.4|3
1627593910000|2021-07-29 21:25:10|85527.4|85423.4|85523.4|85419.4|85540|85436|85522|85418|7
1627593920000|2021-07-29 21:25:20|85528.5|85424.5|85526.5|85422.5|85531.6|85427.6|85526.5|85422.5|6
1627593930000|2021-07-29 21:25:30|85520|85416|85524.2|85420.2|85524.3|85420.3|85520|85416|4
1627593940000|2021-07-29 21:25:40|85522.7|85418.7|85524.2|85420.2|85524.2|85420.2|85522.7|85418.7|2
1627593950000|2021-07-29 21:25:50|85527.1|85423.1|85526.7|85422.7|85527.1|85423.1|85526.7|85422.7|2
1627593960000|2021-07-29 21:26:00|85538.8|85434.8|85535.7|85431.7|85538.8|85434.8|85535.7|85431.7|3
1627593970000|2021-07-29 21:26:10|85532.7|85428.7|85529.7|85425.7|85533.7|85429.7|85529.7|85425.7|3
1627593980000|2021-07-29 21:26:20|85541.7|85437.7|85541.7|85437.7|85541.7|85437.7|85541.7|85437.7|1
1627594000000|2021-07-29 21:26:40|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|1
1627594020000|2021-07-29 21:27:00|85542.1|85438.1|85544.5|85440.5|85544.5|85440.5|85542.1|85438.1|4
1627594050000|2021-07-29 21:27:30|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|1
1627594070000|2021-07-29 21:27:50|85544.3|85440.3|85544.3|85440.3|85544.3|85440.3|85544.3|85440.3|1
1627594080000|2021-07-29 21:28:00|85544.2|85440.2|85544.4|85440.4|85544.4|85440.4|85544.2|85440.2|2
1627594090000|2021-07-29 21:28:10|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|1
1627594100000|2021-07-29 21:28:20|85529.7|85425.7|85537|85433|85537|85433|85529.7|85425.7|2
1627594120000|2021-07-29 21:28:40|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|1
1627594140000|2021-07-29 21:29:00|85538.4|85434.4|85536.9|85432.9|85538.4|85434.4|85536.9|85432.9|2
1627594150000|2021-07-29 21:29:10|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|1
1627594170000|2021-07-29 21:29:30|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|85529.7|85425.7|1
1627594180000|2021-07-29 21:29:40|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|85544.2|85440.2|1
1627594200000|2021-07-29 21:30:00|85537.1|85433.1|85520.5|85416.5|85537.1|85433.1|85520.5|85416.5|4
1627594210000|2021-07-29 21:30:10|85540.8|85436.8|85540.8|85436.8|85540.8|85436.8|85540.8|85436.8|1
1627594220000|2021-07-29 21:30:20|85526.8|85422.8|85531.5|85427.5|85531.5|85427.5|85526.8|85422.8|4
1627594230000|2021-07-29 21:30:30|85522.1|85418.1|85522.1|85418.1|85522.1|85418.1|85522.1|85418.1|1
1627594260000|2021-07-29 21:31:00|85524.5|85420.5|85515.5|85411.5|85524.5|85420.5|85515.5|85411.5|6
1627594280000|2021-07-29 21:31:20|85519.6|85415.6|85517.9|85413.9|85519.6|85415.6|85517.9|85413.9|3
1627594290000|2021-07-29 21:31:30|85530|85426|85530.6|85426.6|85536.3|85432.3|85528|85424|5
1627594300000|2021-07-29 21:31:40|85523.6|85419.6|85524.7|85420.7|85524.7|85420.7|85523.6|85419.6|2
1627594310000|2021-07-29 21:31:50|85522.1|85418.1|85522.1|85418.1|85522.1|85418.1|85522.1|85418.1|1
1627594320000|2021-07-29 21:32:00|85520.8|85416.8|85533.7|85429.7|85533.7|85429.7|85509.8|85405.8|4
1627594330000|2021-07-29 21:32:10|85527.9|85423.9|85533.7|85429.7|85533.7|85429.7|85527.9|85423.9|2
1627594340000|2021-07-29 21:32:20|85531.5|85427.5|85530|85426|85531.5|85427.5|85530|85426|2
1627594350000|2021-07-29 21:32:30|85527.1|85423.1|85525.5|85421.5|85527.6|85423.6|85520.8|85416.8|6
1627594360000|2021-07-29 21:32:40|85525.1|85421.1|85534.8|85430.8|85536.3|85432.3|85525.1|85421.1|3
1627594370000|2021-07-29 21:32:50|85532.5|85428.5|85527.5|85423.5|85532.5|85428.5|85527.5|85423.5|2
1627594380000|2021-07-29 21:33:00|85524.6|85420.6|85520.8|85416.8|85526.4|85422.4|85520.8|85416.8|4
1627594390000|2021-07-29 21:33:10|85512.4|85408.4|85512.4|85408.4|85512.4|85408.4|85512.4|85408.4|1
1627594400000|2021-07-29 21:33:20|85517.6|85413.6|85519.6|85415.6|85526.7|85422.7|85517.6|85413.6|8
1627594410000|2021-07-29 21:33:30|85509.2|85405.2|85513.7|85409.7|85516.1|85412.1|85509.2|85405.2|4
1627594420000|2021-07-29 21:33:40|85510.8|85406.8|85525.9|85421.9|85530.2|85426.2|85510.8|85406.8|9
1627594430000|2021-07-29 21:33:50|85522.1|85418.1|85523.9|85419.9|85525.9|85421.9|85518.3|85414.3|10
1627594440000|2021-07-29 21:34:00|85522.2|85418.2|85530.8|85426.8|85530.8|85426.8|85520.6|85416.6|6
1627594450000|2021-07-29 21:34:10|85522.3|85418.3|85525.2|85421.2|85529|85425|85522.3|85418.3|5
1627594460000|2021-07-29 21:34:20|85522.2|85418.2|85535|85431|85541.8|85440.6|85522.2|85418.2|8
1627594470000|2021-07-29 21:34:30|85533.1|85429.1|85532.4|85428.4|85534.3|85430.3|85532.4|85428.4|3
1627594480000|2021-07-29 21:34:40|85533.9|85429.9|85535|85431|85535|85431|85533.9|85429.9|2
1627594490000|2021-07-29 21:34:50|85532|85428|85531.9|85427.9|85532|85428|85529.5|85425.5|8
1627594500000|2021-07-29 21:35:00|85523.7|85419.7|85538.3|85434.3|85539.3|85435.3|85523.7|85419.7|8
1627594510000|2021-07-29 21:35:10|85537.5|85433.5|85536.5|85432.5|85537.5|85433.5|85536.5|85432.5|2
1627594520000|2021-07-29 21:35:20|85532.8|85428.8|85538.6|85434.6|85540.6|85436.6|85523.5|85419.5|8
1627594530000|2021-07-29 21:35:30|85538.5|85434.5|85540.8|85436.8|85541.3|85437.3|85538.5|85434.5|3
1627594540000|2021-07-29 21:35:40|85533|85429|85532.3|85428.3|85535.6|85431.6|85532.2|85428.2|5
1627594550000|2021-07-29 21:35:50|85532.8|85428.8|85530.7|85426.7|85533.8|85429.8|85530.2|85426.2|7
1627594560000|2021-07-29 21:36:00|85532|85428|85530|85426|85535.3|85431.3|85526.7|85422.7|18
1627594570000|2021-07-29 21:36:10|85530.1|85426.1|85530|85426|85531.8|85427.8|85528.9|85424.9|10
1627594580000|2021-07-29 21:36:20|85528.3|85424.3|85535|85431|85535|85431|85528.3|85424.3|8
1627594590000|2021-07-29 21:36:30|85540|85436|85537.2|85433.2|85540.4|85436.4|85537.2|85433.2|6
1627594600000|2021-07-29 21:36:40|85532.5|85428.5|85537.7|85433.7|85537.9|85433.9|85532.5|85428.5|6
1627594610000|2021-07-29 21:36:50|85535.5|85431.5|85534.3|85430.3|85535.5|85431.5|85531.2|85427.2|17
1627594620000|2021-07-29 21:37:00|85533.5|85429.5|85530.6|85426.6|85533.5|85429.5|85528.4|85424.4|10
1627594630000|2021-07-29 21:37:10|85528.9|85424.9|85529.9|85425.9|85530.5|85426.5|85527.3|85423.3|11
1627594640000|2021-07-29 21:37:20|85531.3|85427.3|85546.5|85442.5|85546.5|85442.5|85531|85427|4
1627594650000|2021-07-29 21:37:30|85550.1|85446.1|85541|85437|85550.1|85446.1|85535.4|85431.4|7
1627594660000|2021-07-29 21:37:40|85542.4|85438.4|85534.9|85430.9|85542.4|85438.4|85532.7|85428.7|11
1627594670000|2021-07-29 21:37:50|85533.6|85429.6|85526.9|85422.9|85535.3|85431.3|85526.9|85422.9|11
1627594680000|2021-07-29 21:38:00|85528.5|85424.5|85527.4|85423.4|85529.2|85425.2|85526.7|85422.7|6
1627594690000|2021-07-29 21:38:10|85528.5|85424.5|85534.8|85430.8|85534.8|85430.8|85526.7|85422.7|9
1627594700000|2021-07-29 21:38:20|85537.8|85433.8|85536.8|85432.8|85537.8|85433.8|85530.5|85426.5|7
1627594710000|2021-07-29 21:38:30|85538.2|85434.2|85535.2|85431.2|85538.2|85434.2|85535.2|85431.2|3
1627594720000|2021-07-29 21:38:40|85534.6|85430.6|85539.9|85435.9|85539.9|85435.9|85534.6|85430.6|6
1627594730000|2021-07-29 21:38:50|85534.2|85430.2|85526.2|85422.2|85534.2|85430.2|85526.2|85422.2|5
1627594740000|2021-07-29 21:39:00|85528.2|85424.2|85526.2|85422.2|85529.1|85425.1|85526.2|85422.2|4
1627594750000|2021-07-29 21:39:10|85534.7|85430.7|85534.7|85430.7|85539.4|85435.4|85531|85427|12
1627594760000|2021-07-29 21:39:20|85531.7|85427.7|85530.6|85426.6|85533.5|85429.5|85530.6|85426.6|9
1627594770000|2021-07-29 21:39:30|85533.5|85429.5|85529.4|85425.4|85533.5|85429.5|85529.4|85425.4|9
1627594780000|2021-07-29 21:39:40|85531.5|85427.5|85528.8|85441.7|85533.3|85441.7|85528.8|85426.2|4
1627594790000|2021-07-29 21:39:50|85532.6|85428.6|85527.1|85423.1|85532.6|85428.6|85527.1|85423.1|13
1627594800000|2021-07-29 21:40:00|85533.1|85429.1|85540|85436|85540|85441.7|85528.8|85428|6
1627594810000|2021-07-29 21:40:10|85542.2|85438.2|85541.3|85437.3|85542.2|85438.2|85541.3|85437.3|2
1627594820000|2021-07-29 21:40:20|85532.7|85428.7|85531.1|85427.1|85532.7|85428.7|85528.9|85424.9|12
1627594830000|2021-07-29 21:40:30|85530.9|85426.9|85520.6|85416.6|85532|85428|85520.6|85416.6|13
1627594840000|2021-07-29 21:40:40|85524.2|85420.2|85518|85414|85525.8|85421.8|85518|85414|8
1627594850000|2021-07-29 21:40:50|85527.7|85423.7|85528.8|85424.8|85529.3|85425.3|85518.8|85414.8|14
1627594860000|2021-07-29 21:41:00|85528.3|85424.3|85532.5|85428.5|85534.1|85430.1|85520.1|85416.1|14
1627594870000|2021-07-29 21:41:10|85533.3|85429.3|85533.8|85429.8|85533.8|85429.8|85531.2|85427.2|5
1627594880000|2021-07-29 21:41:20|85534.1|85430.1|85535.3|85431.3|85535.7|85431.7|85534.1|85430.1|6
1627594890000|2021-07-29 21:41:30|85537.7|85433.7|85516.9|85412.9|85537.7|85433.7|85516.9|85412.9|3
1627594900000|2021-07-29 21:41:40|85527.8|85423.8|85523.4|85419.4|85527.8|85423.8|85521.4|85417.4|11
1627594910000|2021-07-29 21:41:50|85533.5|85429.5|85528.7|85424.7|85533.5|85429.5|85509|85405|10
1627594920000|2021-07-29 21:42:00|85531.8|85427.8|85532.7|85428.7|85534.2|85430.2|85529.3|85425.3|12
1627594930000|2021-07-29 21:42:10|85533.8|85429.8|85533.7|85429.7|85536.4|85432.4|85533.7|85429.7|9
1627594940000|2021-07-29 21:42:20|85533.8|85429.8|85532.8|85428.8|85533.8|85429.8|85532.6|85428.6|4
1627594950000|2021-07-29 21:42:30|85537.9|85433.9|85536.4|85432.4|85537.9|85433.9|85536.4|85432.4|3
1627594960000|2021-07-29 21:42:40|85538.2|85434.2|85538.5|85434.5|85538.5|85434.5|85538|85434|3
1627594970000|2021-07-29 21:42:50|85538|85434|85535.6|85431.6|85540.1|85436.1|85534.5|85430.5|6
1627594980000|2021-07-29 21:43:00|85533.3|85429.3|85535.6|85431.6|85535.6|85431.6|85533.3|85429.3|2
1627595000000|2021-07-29 21:43:20|85536|85432|85529.7|85425.7|85536.1|85432.1|85529.7|85425.7|4
1627595010000|2021-07-29 21:43:30|85536.1|85432.1|85538.3|85434.3|85540.7|85436.7|85536.1|85432.1|4
1627595020000|2021-07-29 21:43:40|85538|85434|85531.4|85427.4|85538|85434|85531.4|85427.4|3
1627595030000|2021-07-29 21:43:50|85532.9|85428.9|85535.5|85431.5|85537.3|85433.3|85531|85427|11
1627595040000|2021-07-29 21:44:00|85534.7|85430.7|85534.8|85430.8|85537|85433|85532.2|85428.2|6
1627595050000|2021-07-29 21:44:10|85537.3|85433.3|85536.5|85432.5|85537.3|85433.3|85536.3|85432.3|3
1627595060000|2021-07-29 21:44:20|85535.5|85431.5|85532.1|85428.1|85535.5|85431.5|85530.5|85426.5|3
1627595070000|2021-07-29 21:44:30|85532.4|85428.4|85533.1|85429.1|85533.1|85429.1|85532.4|85428.4|2
1627595080000|2021-07-29 21:44:40|85543.4|85439.4|85540.7|85436.7|85543.4|85439.4|85540.7|85436.7|4
1627595090000|2021-07-29 21:44:50|85539.2|85435.2|85535.6|85431.6|85541.1|85437.1|85535.6|85431.6|7
1627595100000|2021-07-29 21:45:00|85534.9|85430.9|85537.2|85433.2|85537.2|85433.2|85534.9|85430.9|8
1627595110000|2021-07-29 21:45:10|85538.5|85434.5|85540.9|85436.9|85541.9|85437.9|85538.5|85434.5|7
1627595120000|2021-07-29 21:45:20|85540.7|85436.7|85541|85437|85541.2|85437.2|85540.3|85436.3|5
1627595130000|2021-07-29 21:45:30|85540.6|85436.6|85541.1|85437.1|85541.1|85437.1|85540.6|85436.6|3
1627595140000|2021-07-29 21:45:40|85540.9|85436.9|85541.1|85437.1|85541.1|85437.1|85540.9|85436.9|2
1627595150000|2021-07-29 21:45:50|85540.3|85436.3|85541.3|85437.3|85541.4|85437.4|85540.3|85436.3|5
1627595160000|2021-07-29 21:46:00|85540.9|85436.9|85536.1|85432.1|85540.9|85436.9|85533.1|85429.1|8
1627595170000|2021-07-29 21:46:10|85536.3|85432.3|85536.1|85432.1|85536.3|85432.3|85536.1|85432.1|2
1627595180000|2021-07-29 21:46:20|85540.3|85436.3|85535.5|85431.5|85543.9|85439.9|85535.5|85431.5|11
1627595190000|2021-07-29 21:46:30|85537.4|85433.4|85536.6|85432.6|85537.4|85433.4|85536.6|85432.6|3
1627595200000|2021-07-29 21:46:40|85542.3|85438.3|85542|85438|85542.3|85438.3|85541.4|85437.4|4
1627595210000|2021-07-29 21:46:50|85542.3|85438.3|85543.4|85439.4|85543.7|85439.7|85541.8|85437.8|9
1627595220000|2021-07-29 21:47:00|85543|85439|85533.3|85429.3|85543|85439|85526.5|85422.5|27
1627595230000|2021-07-29 21:47:10|85533.2|85429.2|85523.5|85419.5|85534|85430|85523.5|85419.5|5
1627595240000|2021-07-29 21:47:20|85529.1|85425.1|85530.3|85426.3|85533.3|85429.3|85527.2|85423.2|8
1627595250000|2021-07-29 21:47:30|85538.5|85434.5|85539.2|85435.2|85540.8|85436.8|85537.5|85433.5|8
1627595260000|2021-07-29 21:47:40|85539.8|85435.8|85540|85436|85540.4|85436.4|85539.8|85435.8|4
1627595270000|2021-07-29 21:47:50|85538.3|85434.3|85532.6|85428.6|85538.4|85434.4|85528.9|85424.9|8
1627595280000|2021-07-29 21:48:00|85530.4|85426.4|85535.2|85431.2|85535.2|85431.2|85528.3|85424.3|6
1627595290000|2021-07-29 21:48:10|85526.4|85422.4|85538.7|85434.7|85541.8|85437.8|85526.4|85422.4|13
1627595300000|2021-07-29 21:48:20|85539.6|85435.6|85539.2|85435.2|85539.6|85435.6|85536.6|85432.6|11
1627595310000|2021-07-29 21:48:30|85538.5|85434.5|85538.3|85434.3|85539.4|85435.4|85538.1|85434.1|11
1627595320000|2021-07-29 21:48:40|85539.1|85435.1|85537.1|85433.1|85539.1|85435.1|85537.1|85433.1|12
1627595330000|2021-07-29 21:48:50|85537.6|85433.6|85537.9|85433.9|85540.1|85436.1|85537.5|85433.5|9
1627595340000|2021-07-29 21:49:00|85537.2|85433.2|85537.2|85433.2|85537.9|85433.9|85537.2|85433.2|3
1627595350000|2021-07-29 21:49:10|85536.4|85432.4|85537.5|85433.5|85538.5|85434.5|85536.4|85432.4|7
1627595360000|2021-07-29 21:49:20|85537.8|85433.8|85538.9|85434.9|85538.9|85434.9|85535|85431|5
1627595370000|2021-07-29 21:49:30|85538.2|85434.2|85537.9|85433.9|85539.5|85435.5|85537.9|85433.9|5
1627595380000|2021-07-29 21:49:40|85536.8|85432.8|85536.8|85432.8|85537.1|85433.1|85536.7|85432.7|4
1627595390000|2021-07-29 21:49:50|85535.3|85431.3|85535.1|85431.1|85535.6|85431.6|85535.1|85431.1|4
1627595400000|2021-07-29 21:50:00|85536.3|85432.3|85534.1|85430.1|85536.3|85432.3|85534.1|85430.1|3
1627595410000|2021-07-29 21:50:10|85533.8|85429.8|85536.6|85432.6|85537.4|85433.4|85533.8|85429.8|10
1627595420000|2021-07-29 21:50:20|85539.6|85435.6|85538|85434|85539.6|85435.6|85538|85434|2
1627595430000|2021-07-29 21:50:30|85536.4|85432.4|85535.4|85431.4|85537.2|85433.2|85535.3|85431.3|14
1627595440000|2021-07-29 21:50:40|85534.4|85430.4|85536.3|85432.3|85537|85433|85534.4|85430.4|3
1627595450000|2021-07-29 21:50:50|85537.7|85433.7|85537.1|85433.1|85538.6|85434.6|85537.1|85433.1|9
1627595460000|2021-07-29 21:51:00|85539.8|85435.8|85538.7|85434.7|85540.5|85436.5|85538.7|85434.7|11
1627595470000|2021-07-29 21:51:10|85538.6|85434.6|85536.4|85432.4|85539.5|85435.5|85533.1|85429.1|8
1627595480000|2021-07-29 21:51:20|85537.8|85433.8|85537.6|85433.6|85538.1|85434.1|85536.1|85432.1|5
1627595490000|2021-07-29 21:51:30|85538.4|85434.4|85537.5|85433.5|85538.4|85434.4|85536.7|85432.7|5
1627595500000|2021-07-29 21:51:40|85538.5|85434.5|85540|85436|85540|85436|85537.9|85433.9|4
1627595510000|2021-07-29 21:51:50|85540.6|85436.6|85539.1|85435.1|85541|85437|85538|85434|8
1627595520000|2021-07-29 21:52:00|85537.5|85433.5|85536.9|85432.9|85538.7|85434.7|85534.9|85430.9|13
1627595530000|2021-07-29 21:52:10|85538.2|85434.2|85537.3|85433.3|85538.3|85434.3|85536.3|85432.3|5
1627595540000|2021-07-29 21:52:20|85538.9|85434.9|85534.4|85430.4|85538.9|85434.9|85534.1|85430.1|15
1627595550000|2021-07-29 21:52:30|85536.5|85432.5|85527.8|85423.8|85537.4|85433.4|85527.7|85423.7|23
1627595560000|2021-07-29 21:52:40|85526.1|85422.1|85532.7|85428.7|85533|85429|85526.1|85422.1|11
1627595570000|2021-07-29 21:52:50|85532.5|85428.5|85533.1|85429.1|85533.8|85429.8|85532.5|85428.5|7
1627595580000|2021-07-29 21:53:00|85532.4|85428.4|85535.7|85431.7|85536.3|85432.3|85532.4|85428.4|10
1627595590000|2021-07-29 21:53:10|85536.7|85432.7|85533.9|85429.9|85536.7|85432.7|85531.8|85427.8|11
1627595600000|2021-07-29 21:53:20|85533.7|85429.7|85533.6|85429.6|85534.3|85430.3|85533.6|85429.6|10
1627595610000|2021-07-29 21:53:30|85533.7|85429.7|85535|85431|85535|85431|85532.5|85428.5|9
1627595620000|2021-07-29 21:53:40|85534.7|85430.7|85531|85427|85537.9|85433.9|85531|85427|11
1627595630000|2021-07-29 21:53:50|85531.8|85427.8|85533.1|85429.1|85533.1|85429.1|85531.2|85427.2|8
1627595640000|2021-07-29 21:54:00|85533.2|85429.2|85531.1|85427.1|85533.2|85429.2|85528.6|85424.6|12
1627595650000|2021-07-29 21:54:10|85532.6|85428.6|85530.6|85426.6|85533.1|85429.1|85530|85426|11
1627595660000|2021-07-29 21:54:20|85531.9|85427.9|85533.2|85429.2|85533.2|85429.2|85529|85425|11
1627595670000|2021-07-29 21:54:30|85534.4|85430.4|85532|85428|85534.4|85430.4|85528.4|85424.4|5
1627595680000|2021-07-29 21:54:40|85532.8|85428.8|85528.1|85424.1|85532.8|85428.8|85525.4|85421.4|5
1627595690000|2021-07-29 21:54:50|85533|85429|85528.6|85424.6|85537.5|85433.5|85528.6|85424.6|25
1627595700000|2021-07-29 21:55:00|85532.6|85428.6|85533.6|85429.6|85535.1|85431.1|85531.9|85427.9|18
1627595710000|2021-07-29 21:55:10|85534.5|85430.5|85536.5|85432.5|85536.9|85432.9|85533.9|85429.9|15
1627595720000|2021-07-29 21:55:20|85535.5|85431.5|85522.9|85418.9|85535.5|85431.5|85522.9|85418.9|7
1627595730000|2021-07-29 21:55:30|85530.7|85426.7|85534|85430|85537.1|85433.1|85524.2|85420.2|5
1627595740000|2021-07-29 21:55:40|85529.2|85425.2|85534.8|85430.8|85534.8|85430.8|85524.6|85420.6|10
1627595750000|2021-07-29 21:55:50|85534.3|85430.3|85532.7|85428.7|85538.3|85434.3|85530.8|85426.8|11
1627595760000|2021-07-29 21:56:00|85531.5|85427.5|85534.8|85430.8|85534.8|85430.8|85530.4|85426.4|18
1627595770000|2021-07-29 21:56:10|85535.3|85431.3|85529.9|85425.9|85535.8|85431.8|85528.4|85424.4|6
1627595780000|2021-07-29 21:56:20|85528.2|85424.2|85527.8|85423.8|85529.6|85425.6|85525.1|85421.1|10
1627595790000|2021-07-29 21:56:30|85524.1|85420.1|85529|85425|85539.2|85435.2|85524.1|85420.1|7
1627595800000|2021-07-29 21:56:40|85540.3|85436.3|85539.5|85435.5|85540.3|85436.3|85539|85435|6
1627595810000|2021-07-29 21:56:50|85539.4|85435.4|85534.3|85430.3|85539.4|85435.4|85533|85429|9
1627595820000|2021-07-29 21:57:00|85534.5|85430.5|85533.6|85429.6|85534.9|85430.9|85531.9|85427.9|16
1627595830000|2021-07-29 21:57:10|85526.8|85422.8|85526.6|85422.6|85528.1|85424.1|85523.9|85419.9|10
1627595840000|2021-07-29 21:57:20|85523.1|85419.1|85532.3|85428.3|85539.8|85435.8|85523.1|85419.1|13
1627595850000|2021-07-29 21:57:30|85525.7|85421.7|85537.6|85433.6|85537.6|85433.6|85523.1|85419.1|6
1627595860000|2021-07-29 21:57:40|85537|85433|85532.5|85428.5|85537.7|85433.7|85531.9|85427.9|10
1627595870000|2021-07-29 21:57:50|85533.3|85429.3|85547.8|85443.8|85548.9|85444.9|85533.2|85429.2|18
1627595880000|2021-07-29 21:58:00|85546.8|85442.8|85547.8|85443.8|85550.1|85446.1|85544.7|85440.7|14
1627595890000|2021-07-29 21:58:10|85547.9|85443.9|85547.3|85443.3|85547.9|85443.9|85546.2|85442.2|4
1627595900000|2021-07-29 21:58:20|85547.4|85443.4|85545|85441|85547.4|85443.4|85544.4|85440.4|7
1627595910000|2021-07-29 21:58:30|85545.1|85441.1|85550.6|85446.6|85553.6|85449.6|85542.7|85438.7|9
1627595920000|2021-07-29 21:58:40|85548.8|85444.8|85548.4|85444.4|85549.5|85445.5|85548.4|85444.4|4
1627595930000|2021-07-29 21:58:50|85548|85444|85550.2|85446.2|85553.2|85449.2|85547.7|85443.7|8
1627595940000|2021-07-29 21:59:00|85550|85446|85546|85442|85550.1|85446.1|85545.8|85441.8|12
1627595950000|2021-07-29 21:59:10|85545.5|85441.5|85551.3|85447.3|85553.5|85449.5|85543.3|85439.3|4
1627595960000|2021-07-29 21:59:20|85548.9|85444.9|85549.5|85445.5|85552.1|85448.1|85548.9|85444.9|10
1627595970000|2021-07-29 21:59:30|85550.9|85446.9|85543|85439|85550.9|85446.9|85543|85439|13
1627595980000|2021-07-29 21:59:40|85541.3|85437.3|85537.8|85433.8|85543.4|85439.4|85537.8|85433.8|4
1627595990000|2021-07-29 21:59:50|85542.1|85438.1|85539.7|85435.7|85542.1|85438.1|85539.7|85435.7|3
1627596000000|2021-07-29 22:00:00|85540.6|85436.6|85558|85454|85558.4|85454.4|85540.6|85436.6|54
1627596010000|2021-07-29 22:00:10|85559.4|85455.4|85552.8|85448.8|85559.9|85455.9|85552.1|85448.1|56
1627596020000|2021-07-29 22:00:20|85553|85449|85550.6|85446.6|85554.1|85450.1|85548.8|85444.8|40
1627596030000|2021-07-29 22:00:30|85549.8|85445.8|85549.6|85445.6|85557.9|85453.9|85548|85444|49
1627596040000|2021-07-29 22:00:40|85550.8|85446.8|85542.9|85438.9|85550.8|85446.8|85541.8|85437.8|32
1627596050000|2021-07-29 22:00:50|85544.3|85440.3|85538.6|85434.6|85551.9|85447.9|85538.3|85434.3|43
1627596060000|2021-07-29 22:01:00|85538.5|85434.5|85537.5|85435.5|85539.5|85435.5|85531.3|85427.3|47
1627596070000|2021-07-29 22:01:10|85537.3|85435.7|85557.4|85453.5|85564.2|85460.2|85536.9|85433.6|50
1627596080000|2021-07-29 22:01:20|85555.8|85455.3|85557.3|85462|85560.8|85464.3|85551.3|85449|61
1627596090000|2021-07-29 22:01:30|85555.3|85463.7|85582.3|85481.7|85584.9|85488.2|85553.7|85457.7|74
1627596100000|2021-07-29 22:01:40|85581|85482.6|85583.7|85482.9|85585.5|85487.8|85578.5|85480.2|40
1627596110000|2021-07-29 22:01:50|85583.2|85484.5|85585|85485.5|85587.6|85486.9|85582.7|85481.6|24
1627596120000|2021-07-29 22:02:00|85585.1|85485.2|85584.4|85485.7|85588.7|85487.8|85581.7|85481.8|34
1627596130000|2021-07-29 22:02:10|85585.4|85485.2|85581.4|85487.1|85586.4|85487.6|85580.3|85483.2|14
1627596140000|2021-07-29 22:02:20|85580.5|85489|85587.6|85490.1|85587.7|85493.4|85580.5|85484.7|36
1627596150000|2021-07-29 22:02:30|85587.1|85490.6|85587.1|85492.2|85590.6|85493.3|85585.3|85486.5|27
1627596160000|2021-07-29 22:02:40|85585.7|85493.5|85589.1|85497.9|85589.2|85499.9|85582.1|85489.3|40
1627596170000|2021-07-29 22:02:50|85590.2|85498.7|85594.5|85505.1|85595.8|85507.8|85586.2|85498.1|52
1627596180000|2021-07-29 22:03:00|85591.4|85509.4|85592.5|85512.7|85595.2|85514.3|85591.2|85504.9|47
1627596190000|2021-07-29 22:03:10|85591.4|85514.4|85592.8|85511.6|85593.5|85514.4|85590.6|85509.8|27
1627596200000|2021-07-29 22:03:20|85594.5|85509.6|85594.3|85510.7|85594.5|85527.8|85577.8|85509.6|13
1627596210000|2021-07-29 22:03:30|85589.6|85515.4|85593.3|85511|85597.1|85515.4|85589.6|85505.5|19
1627596220000|2021-07-29 22:03:40|85592.3|85512.4|85593.5|85510.1|85595.7|85528.8|85577.8|85509|16
1627596230000|2021-07-29 22:03:50|85599.9|85506|85594.8|85512.3|85599.9|85512.6|85594.2|85506|12
1627596240000|2021-07-29 22:04:00|85595.4|85511.9|85591.1|85512.4|85597.8|85516.1|85588.3|85507|25
1627596250000|2021-07-29 22:04:10|85593.4|85509.6|85588.2|85517.6|85594.2|85518|85588|85508.7|16
1627596260000|2021-07-29 22:04:20|85578.3|85528.3|85588.6|85514.3|85594.7|85529|85577.2|85508.7|32
1627596270000|2021-07-29 22:04:30|85592|85511.4|85582.5|85508.9|85592.3|85524|85571.7|85508.8|48
1627596280000|2021-07-29 22:04:40|85582.4|85509.3|85585.3|85503.5|85595.3|85509.8|85580.8|85499.2|37
1627596290000|2021-07-29 22:04:50|85587|85501.8|85587.7|85505.6|85587.8|85507.1|85583.3|85501.8|22
1627596300000|2021-07-29 22:05:00|85590.2|85501.9|85585.2|85504.6|85592.4|85508.8|85585.2|85500.1|17
1627596310000|2021-07-29 22:05:10|85584.4|85505|85569.7|85519.7|85584.4|85519.9|85568.9|85504.2|24
1627596320000|2021-07-29 22:05:20|85583.7|85502.5|85580|85506.3|85584|85520.2|85569.3|85501.1|16
1627596330000|2021-07-29 22:05:30|85579|85508.4|85581.8|85506.4|85585.9|85508.4|85579|85499.2|17
1627596340000|2021-07-29 22:05:40|85581.7|85503.3|85585.4|85503.6|85587.4|85508.6|85581.3|85502.7|14
1627596350000|2021-07-29 22:05:50|85586.8|85502.7|85568.3|85518.3|85588.3|85518.3|85568.3|85496.5|10
1627596360000|2021-07-29 22:06:00|85568.5|85518.5|85580.1|85506.7|85585.2|85518.5|85568.5|85500.2|13
1627596370000|2021-07-29 22:06:10|85568.9|85518.9|85583|85505.1|85589.4|85519.8|85568.9|85497.6|13
1627596380000|2021-07-29 22:06:20|85586.4|85501.6|85572.7|85522.7|85586.5|85522.7|85568.7|85501.6|10
1627596390000|2021-07-29 22:06:30|85571.7|85521.7|85594.1|85507.5|85594.1|85521.9|85569.9|85504.3|30
1627596400000|2021-07-29 22:06:40|85593.9|85513.7|85591.9|85507.4|85593.9|85513.7|85586.1|85505|12
1627596410000|2021-07-29 22:06:50|85589.1|85509.5|85591.8|85507.3|85592.6|85509.7|85589.1|85504.6|7
1627596420000|2021-07-29 22:07:00|85595.4|85503|85591.7|85508.6|85595.4|85511.4|85588.4|85503|12
1627596430000|2021-07-29 22:07:10|85589.6|85511.3|85587.5|85512.9|85589.9|85513.9|85584.9|85507.7|15
1627596440000|2021-07-29 22:07:20|85587.4|85513.1|85586.5|85513.4|85588.3|85525.7|85575.5|85511.7|11
1627596450000|2021-07-29 22:07:30|85592.9|85509.5|85588.6|85515|85595|85515|85588.6|85508|10
1627596460000|2021-07-29 22:07:40|85589|85516.6|85588.6|85513|85589.2|85527|85575.4|85512.2|14
1627596470000|2021-07-29 22:07:50|85588.2|85512.7|85591.1|85511.1|85591.3|85527.2|85576.3|85510.8|9
1627596480000|2021-07-29 22:08:00|85591|85514.9|85594.4|85511.8|85594.4|85526.1|85576.1|85510.4|28
1627596490000|2021-07-29 22:08:10|85597.8|85505.9|85596.6|85513.8|85599.8|85528.7|85578.7|85505.7|21
1627596500000|2021-07-29 22:08:20|85596.9|85514.1|85598.7|85516.1|85603|85519.1|85593.6|85512.7|20
1627596510000|2021-07-29 22:08:30|85594.5|85519.7|85598.5|85516.8|85600.5|85521.1|85594.2|85513.6|20
1627596520000|2021-07-29 22:08:40|85599.3|85515.5|85595.9|85521.5|85599.5|85521.8|85595.7|85515.5|18
1627596530000|2021-07-29 22:08:50|85595.7|85521.8|85595|85516.9|85599.3|85521.8|85595|85512.9|31
1627596540000|2021-07-29 22:09:00|85600.8|85509.7|85594.9|85511.5|85602.8|85515.6|85590.7|85498.8|22
1627596550000|2021-07-29 22:09:10|85592.1|85514.6|85593.1|85515.8|85596.1|85516.6|85591.2|85511.1|10
1627596560000|2021-07-29 22:09:20|85604.4|85508|85596.7|85508.3|85604.4|85518.2|85592.9|85508|12
1627596570000|2021-07-29 22:09:30|85590.1|85509.5|85592.1|85508.1|85593.3|85514.1|85587.7|85508.1|16
1627596580000|2021-07-29 22:09:40|85591.1|85510.9|85592.2|85507.9|85593.4|85513.1|85588.8|85506.5|8
1627596590000|2021-07-29 22:09:50|85589.7|85511.4|85591.6|85509.7|85593.9|85516.2|85587.4|85508.3|13
1627596600000|2021-07-29 22:10:00|85594.8|85506.6|85578.5|85528.5|85594.8|85528.5|85576.2|85506.6|21
1627596610000|2021-07-29 22:10:10|85578.1|85528.1|85591.4|85515.2|85598.6|85528.1|85576.3|85508.8|13
1627596620000|2021-07-29 22:10:20|85591.8|85511.9|85590.7|85514.9|85597.4|85516.1|85588.5|85509|10
1627596630000|2021-07-29 22:10:30|85588.8|85512.2|85593.4|85508|85593.8|85516.1|85587.3|85507.3|16
1627596640000|2021-07-29 22:10:40|85592.1|85509.7|85592.9|85509.8|85594.6|85509.8|85592.1|85508.5|6
1627596650000|2021-07-29 22:10:50|85588.9|85511.5|85590.3|85515.7|85599.2|85527.3|85576.9|85502.9|15
1627596660000|2021-07-29 22:11:00|85595.6|85507|85592.4|85512.4|85600.3|85514.4|85590.2|85501.1|14
1627596670000|2021-07-29 22:11:10|85592.9|85512.3|85591.2|85510.7|85599|85512.3|85590.4|85506.9|15
1627596680000|2021-07-29 22:11:20|85594|85506.5|85589.4|85513.4|85594.1|85527|85577|85506.5|13
1627596690000|2021-07-29 22:11:30|85591.2|85511.1|85591.3|85510.1|85595.2|85511.1|85591.2|85506.1|13
1627596700000|2021-07-29 22:11:40|85591.6|85511.4|85590.1|85513.3|85594.8|85513.6|85589.2|85505.9|5
1627596710000|2021-07-29 22:11:50|85593.4|85509.1|85576.6|85526.6|85593.4|85526.6|85576.6|85509.1|8
1627596720000|2021-07-29 22:12:00|85588.8|85514.1|85597.9|85510.1|85600.7|85514.3|85588.8|85509|7
1627596730000|2021-07-29 22:12:10|85596.5|85511.2|85588.9|85515.1|85596.8|85530.2|85579.9|85511.2|9
1627596740000|2021-07-29 22:12:20|85592.9|85514|85590.2|85517.9|85592.9|85529.1|85579.1|85514|4
1627596750000|2021-07-29 22:12:30|85578.1|85528.1|85577.4|85527.4|85578.1|85528.1|85575.8|85525.8|6
1627596760000|2021-07-29 22:12:40|85597.6|85511.5|85597.6|85511.5|85597.6|85511.5|85597.6|85511.5|1
1627596770000|2021-07-29 22:12:50|85597.8|85511.1|85588.9|85510.4|85598.2|85511.6|85588.9|85510.4|5
1627596780000|2021-07-29 22:13:00|85606.3|85503.3|85603.6|85501.4|85606.3|85504.7|85603.6|85499.9|6
1627596790000|2021-07-29 22:13:10|85579.3|85529.3|85591.1|85510.2|85601.6|85529.3|85579.3|85500.8|8
1627596800000|2021-07-29 22:13:20|85589|85513|85593.7|85507.5|85595|85513|85589|85504.5|18
1627596810000|2021-07-29 22:13:30|85593.8|85507.6|85597|85506.7|85597|85514.4|85589.1|85506.7|6
1627596820000|2021-07-29 22:13:40|85595.7|85508.6|85590.5|85510.6|85596.7|85514.1|85590.5|85506.5|10
1627596830000|2021-07-29 22:13:50|85591.8|85510.8|85598|85505.4|85599.4|85516.5|85587.4|85504.4|15
1627596840000|2021-07-29 22:14:00|85590.9|85513.2|85588.7|85510.9|85597.9|85513.2|85588.7|85504.4|7
1627596850000|2021-07-29 22:14:10|85575.6|85525.6|85576.1|85526.1|85586.2|85526.1|85575.3|85515.1|5
1627596860000|2021-07-29 22:14:20|85586.7|85513.8|85593.4|85507.8|85597.4|85526.2|85575.9|85503|14
1627596870000|2021-07-29 22:14:30|85592|85509.4|85595.7|85508.2|85595.7|85516.6|85586.9|85508.2|5
1627596880000|2021-07-29 22:14:40|85592.6|85512.4|85586.6|85514.6|85592.6|85528.1|85577.9|85512.4|5
1627596890000|2021-07-29 22:14:50|85598.6|85508.5|85592.6|85511.5|85598.6|85529.5|85579.3|85507.8|6
1627596900000|2021-07-29 22:15:00|85590.7|85517.1|85577.3|85527.3|85591.6|85528.9|85577|85514.9|14
1627596910000|2021-07-29 22:15:10|85577.7|85527.7|85594.5|85508.8|85594.5|85527.9|85577.7|85508.8|6
1627596920000|2021-07-29 22:15:20|85589.9|85514.8|85590.3|85518.2|85595.7|85529.6|85579.5|85508.3|14
1627596930000|2021-07-29 22:15:30|85581.1|85531.1|85592.2|85506.4|85594.5|85531.3|85578.4|85506.4|16
1627596940000|2021-07-29 22:15:40|85593|85507.5|85591.1|85509.9|85596.1|85510.7|85587.8|85502.8|18
1627596950000|2021-07-29 22:15:50|85590.3|85511.3|85593.4|85507.2|85593.4|85512|85589.7|85507.2|8
1627596960000|2021-07-29 22:16:00|85589.5|85512.4|85590.1|85507.9|85595|85512.4|85589.5|85501.9|14
1627596970000|2021-07-29 22:16:10|85590.8|85507.8|85588.1|85511.5|85592|85511.5|85588|85505.5|7
1627596980000|2021-07-29 22:16:20|85589.7|85510|85588.1|85512.2|85595.4|85525.3|85575.3|85501.9|7
1627596990000|2021-07-29 22:16:30|85595.6|85499|85587.9|85511.3|85598|85511.3|85587.9|85497.4|8
1627597000000|2021-07-29 22:16:40|85595.9|85506.9|85591.6|85509.4|85595.9|85511.3|85588.8|85504.7|8
1627597010000|2021-07-29 22:16:50|85592.9|85507.5|85590.1|85511|85593.3|85513.8|85587.8|85507.4|4
1627597020000|2021-07-29 22:17:00|85587.7|85513.7|85589.4|85505.9|85590|85525.5|85575.5|85504.9|12
1627597030000|2021-07-29 22:17:10|85584.5|85512.7|85590.1|85506.5|85593.2|85512.7|85584.5|85498.7|9
1627597040000|2021-07-29 22:17:20|85591|85499.5|85573.9|85523.9|85591.5|85523.9|85573.9|85499.5|8
1627597050000|2021-07-29 22:17:30|85585.9|85511.6|85591.9|85506.5|85591.9|85524.2|85574.2|85506.5|6
1627597060000|2021-07-29 22:17:40|85598.4|85498.7|85593.3|85505.5|85598.4|85511|85588.3|85498.7|12
1627597070000|2021-07-29 22:17:50|85594.8|85504.3|85590|85506|85595.5|85507.6|85590|85501.7|16
1627597080000|2021-07-29 22:18:00|85592|85503.1|85575.4|85525.4|85595.9|85525.4|85575.4|85501|6
1627597090000|2021-07-29 22:18:10|85588|85511.4|85587.8|85511.2|85588|85525|85575|85511.2|4
1627597100000|2021-07-29 22:18:20|85575.2|85525.2|85592.1|85505.2|85592.1|85525.2|85575.1|85504.2|13
1627597110000|2021-07-29 22:18:30|85597.9|85502.6|85589.3|85512.8|85598.5|85512.8|85589.3|85497.8|11
1627597120000|2021-07-29 22:18:40|85575.4|85525.4|85591.2|85505.7|85591.4|85525.5|85575.4|85505.7|14
1627597130000|2021-07-29 22:18:50|85591.3|85506.2|85590.1|85506.4|85591.3|85511.8|85587.4|85506.2|9
1627597140000|2021-07-29 22:19:00|85588.4|85508.9|85585.6|85514.6|85593.2|85515|85585.5|85502|12
1627597150000|2021-07-29 22:19:10|85592.2|85506.3|85589.5|85510.1|85592.2|85510.1|85589.5|85506.3|2
1627597160000|2021-07-29 22:19:20|85591.8|85504|85592.1|85507.2|85593.8|85511.3|85586.8|85504|9
1627597170000|2021-07-29 22:19:30|85591.3|85508.6|85590|85509.9|85596.7|85510.3|85589.4|85501|8
1627597180000|2021-07-29 22:19:40|85575.3|85525.3|85588.4|85510.4|85588.4|85525.5|85575.3|85510.4|5
1627597190000|2021-07-29 22:19:50|85590|85508.8|85575.7|85525.7|85590|85525.7|85575.4|85508.8|3
1627597200000|2021-07-29 22:20:00|85597.4|85499.5|85591.5|85507.2|85597.4|85512|85587.8|85499.5|6
1627597210000|2021-07-29 22:20:10|85592.7|85506.9|85576.1|85526.1|85592.7|85526.4|85576|85506.9|8
1627597220000|2021-07-29 22:20:20|85597.6|85507.3|85586.8|85514.9|85597.6|85527.1|85577.1|85507.3|8
1627597230000|2021-07-29 22:20:30|85575.8|85525.8|85576.3|85526.3|85587.4|85526.4|85575.8|85513.8|8
1627597240000|2021-07-29 22:20:40|85586.1|85515.9|85575.3|85525.3|85586.1|85526.4|85575.2|85515.9|8
1627597250000|2021-07-29 22:20:50|85575.7|85525.7|85575.7|85525.7|85575.7|85525.7|85575.4|85525.4|5
1627597260000|2021-07-29 22:21:00|85577.1|85527.1|85576.6|85526.6|85577.3|85527.3|85576.6|85526.6|7
1627597270000|2021-07-29 22:21:10|85577|85527|85591.2|85507.1|85597.8|85527|85576.8|85503|17
1627597280000|2021-07-29 22:21:20|85592.4|85506.2|85586.7|85513|85592.4|85513.9|85585.4|85506.1|7
1627597290000|2021-07-29 22:21:30|85585.8|85513.7|85588.9|85510.7|85588.9|85514.4|85585.4|85510.7|8
1627597300000|2021-07-29 22:21:40|85590.6|85508.1|85589.9|85509|85595.1|85510.2|85588.8|85500.3|14
1627597310000|2021-07-29 22:21:50|85588.2|85511.4|85597.7|85512.8|85602.2|85513.2|85588.2|85500.5|23
1627597320000|2021-07-29 22:22:00|85596.7|85515.3|85599.9|85509.1|85601.1|85515.3|85594.9|85504.5|10
1627597330000|2021-07-29 22:22:10|85600.2|85504.5|85594.8|85511.1|85600.2|85511.6|85594.3|85504.5|9
1627597340000|2021-07-29 22:22:20|85595.8|85510.8|85597.5|85512.4|85597.5|85512.4|85595.3|85510.8|3
1627597350000|2021-07-29 22:22:30|85594.7|85513.3|85580.3|85530.3|85594.7|85530.3|85580|85513.3|3
1627597360000|2021-07-29 22:22:40|85580.4|85530.4|85599.4|85503.3|85599.4|85530.5|85580.3|85503.1|6
1627597370000|2021-07-29 22:22:50|85606.4|85502.4|85593.9|85516|85606.8|85516|85593.9|85502.4|7
1627597380000|2021-07-29 22:23:00|85592.7|85518.5|85591.4|85518.6|85592.7|85530.1|85580|85518.5|5
1627597400000|2021-07-29 22:23:20|85591.3|85517.4|85580.7|85530.7|85596.1|85531|85580.2|85512.3|6
1627597410000|2021-07-29 22:23:30|85581|85531|85598.2|85505.9|85600.2|85531.2|85580.9|85502.2|10
1627597420000|2021-07-29 22:23:40|85593.9|85511.8|85581.6|85531.6|85606.8|85531.6|85579.9|85510.5|8
1627597430000|2021-07-29 22:23:50|85595.7|85517.3|85593.7|85518.3|85595.7|85531.5|85581.4|85517.3|6
1627597440000|2021-07-29 22:24:00|85595.5|85515.4|85592.3|85513.8|85596.6|85531|85581|85511.1|8
1627597450000|2021-07-29 22:24:10|85593.4|85513.4|85579.3|85529.3|85594.2|85529.3|85579.3|85512.8|3
1627597460000|2021-07-29 22:24:20|85579.4|85529.4|85590.6|85518|85590.6|85529.6|85579.4|85518|6
1627597470000|2021-07-29 22:24:30|85591|85517.9|85590.1|85519.8|85591|85529.9|85579.8|85517.9|4
1627597480000|2021-07-29 22:24:40|85604.6|85509.9|85592.6|85520.2|85604.6|85521.2|85592|85509.9|7
1627597490000|2021-07-29 22:24:50|85596.6|85512.7|85595|85513.2|85599|85514.9|85594|85508|6
1627597500000|2021-07-29 22:25:00|85592.8|85514.1|85591.6|85514.2|85594.9|85515.2|85587.9|85509.7|14
1627597510000|2021-07-29 22:25:10|85594.7|85513.6|85596.5|85510.9|85598.2|85513.6|85594.7|85508.4|4
1627597520000|2021-07-29 22:25:20|85595.8|85511.9|85590.7|85519|85595.8|85529.7|85579.7|85511.9|8
1627597530000|2021-07-29 22:25:30|85590|85512|85601.5|85507.8|85602.9|85512.3|85590|85505.8|11
1627597540000|2021-07-29 22:25:40|85601.4|85506.8|85603.6|85503.8|85603.6|85509.2|85600.6|85503.8|4
1627597550000|2021-07-29 22:25:50|85599|85507.1|85591.3|85515.7|85601.2|85515.7|85591.1|85504.2|16
1627597560000|2021-07-29 22:26:00|85591.2|85515.6|85594.8|85511.9|85595.3|85530.8|85580.4|85510.5|14
1627597570000|2021-07-29 22:26:10|85590.9|85516.9|85579|85529|85592.3|85529|85579|85511.6|7
1627597580000|2021-07-29 22:26:20|85594.9|85508.1|85592.5|85516.3|85597|85529.4|85579.4|85508.1|10
1627597590000|2021-07-29 22:26:30|85602.5|85509.4|85599.2|85508.3|85604.2|85512|85596.4|85505|14
1627597600000|2021-07-29 22:26:40|85599.1|85508.2|85595.9|85509.3|85599.4|85511|85592.2|85508.2|5
1627597610000|2021-07-29 22:26:50|85594.5|85511.3|85595.4|85510.4|85597.9|85512.4|85593.6|85505.5|10
1627597620000|2021-07-29 22:27:00|85595.8|85512|85593.7|85510.8|85595.8|85512|85591.1|85510.4|3
1627597630000|2021-07-29 22:27:10|85579.3|85529.3|85598.2|85508|85598.2|85529.3|85579.2|85508|10
1627597640000|2021-07-29 22:27:20|85597.1|85509.3|85600.2|85508.2|85605.5|85510.4|85595.8|85501.5|8
1627597650000|2021-07-29 22:27:30|85590.6|85518.7|85596.4|85511.9|85596.4|85518.9|85590.5|85511.9|6
1627597660000|2021-07-29 22:27:40|85591.4|85518.1|85595.7|85509.2|85598.3|85518.1|85591.4|85506.3|14
1627597670000|2021-07-29 22:27:50|85591.5|85515|85578.8|85528.8|85592.9|85529|85578.3|85513.2|17
1627597680000|2021-07-29 22:28:00|85579|85529|85589.7|85515.7|85589.7|85529|85577.3|85515.2|14
1627597690000|2021-07-29 22:28:10|85591.1|85515.9|85590.5|85508|85591.8|85528.7|85578|85508|16
1627597700000|2021-07-29 22:28:20|85592.4|85506.1|85591.5|85507.9|85598.8|85508.6|85590.3|85501.1|18
1627597710000|2021-07-29 22:28:30|85590|85509.5|85590.2|85508.2|85593|85511.3|85589|85506.8|13
1627597720000|2021-07-29 22:28:40|85591.7|85504.5|85587.3|85510.2|85591.7|85510.2|85587.1|85504.5|10
1627597730000|2021-07-29 22:28:50|85589.7|85508|85586.2|85513.2|85589.7|85524.8|85574.3|85508|8
1627597740000|2021-07-29 22:29:00|85595.9|85500.9|85589.5|85508.5|85595.9|85513.6|85584.3|85500.9|11
1627597750000|2021-07-29 22:29:10|85590|85507.9|85592.5|85508.8|85598.4|85510.3|85587|85503.8|9
1627597760000|2021-07-29 22:29:20|85589.4|85507.1|85588.6|85508.1|85593.8|85508.5|85588.6|85501|17
1627597770000|2021-07-29 22:29:30|85590.2|85506.2|85590|85506.9|85595.1|85508.6|85588.6|85500.9|11
1627597780000|2021-07-29 22:29:40|85590.1|85507|85584.5|85507.3|85592.4|85509.6|85584.5|85502.8|31
1627597790000|2021-07-29 22:29:50|85582|85509.9|85584.9|85507.3|85589.7|85510.3|85581.4|85500.4|23
1627597800000|2021-07-29 22:30:00|85584.6|85507.1|85588.1|85504.7|85589.5|85508.5|85584|85503.1|20
1627597810000|2021-07-29 22:30:10|85586.8|85506.5|85589.1|85502.6|85593.3|85507.6|85584.5|85500.7|11
1627597820000|2021-07-29 22:30:20|85589.3|85502.5|85587.2|85506.9|85589.3|85509.2|85584.1|85501.8|12
1627597830000|2021-07-29 22:30:30|85582.2|85510.8|85585.2|85505.2|85585.2|85510.8|85582|85505.2|10
1627597840000|2021-07-29 22:30:40|85589.1|85502.1|85593.2|85496.3|85593.6|85508.7|85582.9|85495.1|7
1627597850000|2021-07-29 22:30:50|85587.5|85505.4|85570.9|85520.9|85592|85520.9|85570.4|85497.7|17
1627597860000|2021-07-29 22:31:00|85586.7|85501.6|85593.2|85502.4|85599.2|85505.5|85586.3|85498.2|8
1627597870000|2021-07-29 22:31:10|85585.9|85509|85587.2|85504.1|85587.2|85509.4|85584.3|85502.4|11
1627597880000|2021-07-29 22:31:20|85584|85505.4|85570.6|85520.6|85585.3|85520.6|85570|85504.9|4
1627597890000|2021-07-29 22:31:30|85582.5|85508.4|85582|85510.3|85587.8|85520.4|85570.4|85501.6|8
1627597900000|2021-07-29 22:31:40|85581.4|85510.2|85585|85508.1|85587.9|85521|85569.1|85498.3|11
1627597910000|2021-07-29 22:31:50|85571.6|85521.6|85587.7|85505.2|85590.5|85521.6|85571.6|85501|11
1627597920000|2021-07-29 22:32:00|85588.1|85505.3|85593.1|85501.8|85595|85507.4|85585.7|85499.3|8
1627597930000|2021-07-29 22:32:10|85586.5|85507.4|85590.8|85500.4|85591.7|85507.4|85580.7|85498.8|8
1627597940000|2021-07-29 22:32:20|85587.3|85503.4|85591.1|85500.3|85591.7|85503.4|85587.3|85497.7|7
1627597950000|2021-07-29 22:32:30|85590.8|85499.5|85585.1|85507.6|85596|85510.1|85582.1|85496|11
1627597960000|2021-07-29 22:32:40|85583.3|85509.1|85586.4|85505.7|85586.4|85520.6|85570|85505.7|8
1627597970000|2021-07-29 22:32:50|85584.9|85506.4|85595.3|85500.7|85595.3|85506.4|85584.9|85500.7|3
1627597980000|2021-07-29 22:33:00|85585.2|85508.3|85590.3|85502.6|85592.3|85521.7|85571.7|85498|11
1627597990000|2021-07-29 22:33:10|85590.5|85501.8|85587.8|85509.7|85591.5|85511.6|85585.7|85501.8|32
1627598000000|2021-07-29 22:33:20|85589.7|85507.8|85586.4|85515.1|85589.7|85515.1|85586|85507.8|17
1627598010000|2021-07-29 22:33:30|85588.9|85512.8|85590.6|85505.9|85591.6|85526.3|85575.6|85505.6|19
1627598020000|2021-07-29 22:33:40|85592.1|85504.7|85594.6|85505|85596.3|85509.3|85588.4|85501.8|7
1627598030000|2021-07-29 22:33:50|85604.6|85500.6|85593.5|85509.3|85604.6|85510.3|85593.5|85500.6|6
1627598040000|2021-07-29 22:34:00|85596.2|85506.9|85584.7|85513.3|85596.2|85514.3|85584.7|85505.2|12
1627598050000|2021-07-29 22:34:10|85584.9|85513.4|85588|85511.9|85590|85513.9|85584.9|85509.7|22
1627598060000|2021-07-29 22:34:20|85589.3|85510.2|85591.2|85510.8|85594.3|85526.5|85576.3|85502.1|20
1627598070000|2021-07-29 22:34:30|85590|85512|85587.9|85512.9|85594.6|85526.5|85575.8|85505.2|16
1627598080000|2021-07-29 22:34:40|85587.1|85514.1|85587.9|85513.4|85594.9|85523.2|85573.1|85506.2|16
1627598090000|2021-07-29 22:34:50|85590.1|85511|85589.2|85511.8|85592.4|85513.8|85586.9|85508|8
1627598100000|2021-07-29 22:35:00|85587.7|85513.1|85585.4|85513.3|85591.6|85513.3|85584|85506.9|20
1627598110000|2021-07-29 22:35:10|85585.7|85514|85588.4|85514.4|85589.2|85526.9|85575.7|85510.8|18
1627598120000|2021-07-29 22:35:20|85588|85514.8|85588.4|85510.1|85588.4|85514.8|85583.5|85509.6|13
1627598130000|2021-07-29 22:35:30|85587.3|85511.2|85588.2|85513.9|85590.5|85526.2|85575.8|85511.2|7
1627598140000|2021-07-29 22:35:40|85576.4|85526.4|85594.2|85512.2|85597.1|85528.9|85576.4|85504.2|42
1627598150000|2021-07-29 22:35:50|85594.3|85512.5|85593.4|85513.8|85596.7|85513.8|85593.2|85508.9|14
1627598160000|2021-07-29 22:36:00|85596|85510.4|85588.7|85517.4|85598.5|85517.4|85588.5|85507.9|11
1627598170000|2021-07-29 22:36:10|85588.8|85517.5|85591.3|85515.7|85596|85517.5|85588.8|85508.8|11
1627598180000|2021-07-29 22:36:20|85584.1|85513.4|85588.2|85518|85588.2|85528.5|85577|85513.4|7
1627598190000|2021-07-29 22:36:30|85589|85517.3|85597.2|85512.3|85597.2|85528.1|85577.6|85512.3|6
1627598200000|2021-07-29 22:36:40|85593.4|85514.6|85593|85512.4|85596.5|85516.2|85590.1|85508.8|11
1627598210000|2021-07-29 22:36:50|85592.5|85512.5|85592|85510.1|85596.8|85515.8|85590|85507.9|13
1627598220000|2021-07-29 22:37:00|85592.5|85509.5|85593.5|85506.6|85593.5|85525|85575|85506.6|16
1627598230000|2021-07-29 22:37:10|85585.3|85514.7|85591.4|85506.4|85591.4|85525.4|85575.3|85506.4|8
1627598240000|2021-07-29 22:37:20|85574.7|85524.7|85589.6|85512.2|85589.6|85524.7|85574.7|85510.6|8
1627598250000|2021-07-29 22:37:30|85591.4|85510|85593.8|85506|85603.8|85510|85591.4|85499.8|12
1627598260000|2021-07-29 22:37:40|85593.7|85506.6|85590.2|85508.8|85593.7|85512.7|85586.8|85504.9|9
1627598270000|2021-07-29 22:37:50|85594.8|85501.2|85588.9|85511|85595.7|85511|85588.9|85501.2|14
1627598280000|2021-07-29 22:38:00|85588.4|85511.3|85590.1|85510.2|85590.1|85525.6|85574.7|85510.2|13
1627598290000|2021-07-29 22:38:10|85587|85514.2|85585.5|85515.4|85587.9|85525.9|85575.6|85513.5|6
1627598300000|2021-07-29 22:38:20|85585.2|85513.8|85602|85505.4|85602|85525.2|85574.9|85505.4|7
1627598310000|2021-07-29 22:38:30|85593.9|85510.9|85597|85503.1|85597.5|85527|85576.9|85501.4|10
1627598320000|2021-07-29 22:38:40|85598.2|85501.9|85592.6|85509.4|85598.2|85511.4|85590.2|85501.9|9
1627598330000|2021-07-29 22:38:50|85588.7|85509.7|85587.6|85511.7|85590|85511.7|85587.6|85508.2|7
1627598340000|2021-07-29 22:39:00|85587.7|85512.4|85594.5|85509.8|85594.5|85513.3|85587|85509.4|14
1627598350000|2021-07-29 22:39:10|85594.9|85509.7|85598.2|85504.4|85598.2|85511|85594.2|85504.4|6
1627598360000|2021-07-29 22:39:20|85593|85510.2|85579.1|85529.1|85606.4|85529.1|85579.1|85502.4|9
1627598370000|2021-07-29 22:39:30|85589.7|85517.6|85595.4|85516.7|85596.7|85528.5|85578.3|85511.2|26
1627598380000|2021-07-29 22:39:40|85595.3|85517.8|85596.9|85514.6|85596.9|85517.8|85593.8|85514.6|5
1627598390000|2021-07-29 22:39:50|85592.7|85519.1|85595.5|85516.1|85595.5|85531.7|85581.7|85516.1|10
1627598400000|2021-07-29 22:40:00|85592.2|85519.6|85598.2|85510.4|85598.5|85519.6|85592.2|85510.4|14
1627598410000|2021-07-29 22:40:10|85596.3|85512.6|85599.2|85512|85604.7|85528.8|85578.8|85506.4|19
1627598420000|2021-07-29 22:40:20|85602.6|85509.6|85592.8|85512|85602.6|85518.6|85590.1|85509.6|16
1627598430000|2021-07-29 22:40:30|85593.9|85510.5|85594.5|85510.2|85596.9|85511.4|85592.1|85508|9
1627598440000|2021-07-29 22:40:40|85596.8|85507|85598.5|85503.7|85598.5|85514.4|85590.5|85503.7|10
1627598450000|2021-07-29 22:40:50|85599.2|85504.4|85597.4|85509.9|85599.2|85512.9|85593.4|85504.4|9
1627598460000|2021-07-29 22:41:00|85589.1|85518.9|85597.7|85507.5|85597.7|85528.9|85577.7|85507.5|10
1627598470000|2021-07-29 22:41:10|85599.5|85503.7|85594.4|85514|85607.7|85514.7|85594.4|85503.6|9
1627598480000|2021-07-29 22:41:20|85596.6|85511.6|85592.8|85513.2|85598.1|85513.3|85591.1|85510.7|5
1627598490000|2021-07-29 22:41:30|85578.6|85528.6|85594.6|85512|85596.2|85528.7|85578.4|85509.4|8
1627598500000|2021-07-29 22:41:40|85596.2|85511.8|85592.1|85515.7|85596.2|85519|85589.2|85511.1|8
1627598510000|2021-07-29 22:41:50|85592.5|85516|85590.6|85516.6|85594.1|85528.6|85578.6|85514.8|12
1627598520000|2021-07-29 22:42:00|85591.4|85516.2|85594.7|85514.9|85597.9|85529.5|85579.5|85512.7|18
1627598530000|2021-07-29 22:42:10|85595.9|85511|85593.1|85512.4|85601.3|85517.5|85588.9|85506.2|14
1627598540000|2021-07-29 22:42:20|85593.5|85512.7|85594|85513.2|85594|85517.7|85589.7|85512.7|15
1627598550000|2021-07-29 22:42:30|85594.6|85512.8|85592.6|85514|85595.6|85514|85592.6|85511.5|6
1627598560000|2021-07-29 22:42:40|85598.6|85505|85591.5|85516.3|85600.5|85529.2|85579.1|85503.1|11
1627598570000|2021-07-29 22:42:50|85594.3|85514.2|85590.2|85517.2|85594.3|85527.7|85577.7|85514.2|6
1627598580000|2021-07-29 22:43:00|85602.5|85509.6|85595|85513.9|85602.5|85518.7|85591.5|85508.6|19
1627598590000|2021-07-29 22:43:10|85598.2|85511.2|85592.5|85516.5|85598.4|85516.5|85592.5|85510.6|3
1627598600000|2021-07-29 22:43:20|85597.4|85512|85593.7|85511|85597.7|85514.7|85590.4|85506.8|8
1627598610000|2021-07-29 22:43:30|85594.5|85510.1|85595.8|85511.1|85598.6|85514.1|85592.4|85508.1|13
1627598620000|2021-07-29 22:43:40|85595.6|85505.6|85595.1|85511.7|85599.3|85516|85590.7|85505.6|19
1627598630000|2021-07-29 22:43:50|85595.4|85511.5|85592.2|85513.9|85607.8|85513.9|85592.2|85503.8|17
1627598640000|2021-07-29 22:44:00|85591.3|85514.9|85591.4|85514.2|85594.8|85516|85589.6|85511.6|18
1627598650000|2021-07-29 22:44:10|85589.1|85516.3|85589.8|85509.1|85592.2|85516.3|85587.1|85508.8|23
1627598660000|2021-07-29 22:44:20|85590.7|85508|85586.7|85513.9|85592.8|85514|85586.2|85506|17
1627598670000|2021-07-29 22:44:30|85587.4|85510.6|85591.6|85508.6|85593.6|85513.6|85586.2|85507.1|25
1627598680000|2021-07-29 22:44:40|85592|85508.9|85587.9|85517.7|85596.9|85517.7|85587.9|85506.2|15
1627598690000|2021-07-29 22:44:50|85591.7|85514.1|85593.6|85510.2|85598.6|85514.5|85591.7|85506.1|28
1627598700000|2021-07-29 22:45:00|85593.5|85512.3|85592.4|85507.6|85593.5|85512.3|85587.8|85506.9|24
1627598710000|2021-07-29 22:45:10|85592.8|85508.8|85592.7|85511.7|85594.5|85515.4|85591.5|85508.8|38
1627598720000|2021-07-29 22:45:20|85593.1|85511.8|85592.9|85513.2|85593.3|85517.4|85588.6|85511.8|15
1627598730000|2021-07-29 22:45:30|85593|85513|85592.6|85514.7|85596|85515.9|85589.3|85510.2|20
1627598740000|2021-07-29 22:45:40|85594.6|85513.1|85599.8|85510|85601.4|85518.9|85589.7|85509.9|8
1627598750000|2021-07-29 22:45:50|85600.4|85510.3|85595.2|85513.3|85600.4|85514.3|85594.4|85508.2|11
1627598760000|2021-07-29 22:46:00|85590.3|85515.1|85589.4|85510.3|85595.4|85515.1|85588.3|85508.7|18
1627598770000|2021-07-29 22:46:10|85587|85514.3|85587|85515.4|85588.6|85526.1|85576.1|85511.9|11
1627598780000|2021-07-29 22:46:20|85592|85508.8|85588.8|85513.5|85592.5|85514.8|85587.6|85508.7|12
1627598790000|2021-07-29 22:46:30|85590.6|85511|85595.1|85506.8|85595.9|85528.7|85578.7|85506.8|21
1627598800000|2021-07-29 22:46:40|85597.6|85502.5|85597.5|85506|85604.2|85511.2|85592|85500.2|21
1627598810000|2021-07-29 22:46:50|85597.8|85506.5|85593|85509.2|85597.8|85515.2|85586.4|85506.5|14
1627598820000|2021-07-29 22:47:00|85590.7|85511.9|85587.3|85515.7|85592.4|85515.8|85587.3|85510.1|10
1627598830000|2021-07-29 22:47:10|85587|85517|85595.2|85505.2|85595.2|85517|85586.8|85505.2|8
1627598840000|2021-07-29 22:47:20|85595.4|85505.6|85585.2|85506|85595.4|85510.7|85585.1|85503.8|16
1627598850000|2021-07-29 22:47:30|85589.3|85504.3|85592.2|85501|85595.1|85506.1|85587|85500.4|13
1627598860000|2021-07-29 22:47:40|85589.9|85503.7|85583.3|85504.2|85591.7|85505.7|85581.9|85501.6|22
1627598870000|2021-07-29 22:47:50|85582.5|85505.2|85583.8|85503.3|85584.9|85505.2|85581.9|85503|17
1627598880000|2021-07-29 22:48:00|85580.9|85506.5|85582.9|85505.5|85584.5|85508.5|85580.2|85502.8|19
1627598890000|2021-07-29 22:48:10|85583.5|85504.6|85584.4|85504.4|85589.1|85504.8|85580|85493.7|8
1627598900000|2021-07-29 22:48:20|85583.1|85505.2|85587.3|85501.7|85589.4|85508.8|85579.4|85496.5|9
1627598910000|2021-07-29 22:48:30|85581|85508.6|85584.5|85501.7|85593.3|85509.3|85580.4|85495.9|21
1627598920000|2021-07-29 22:48:40|85586.8|85502.7|85582.6|85502.3|85586.8|85506.2|85579.4|85499.9|14
1627598930000|2021-07-29 22:48:50|85583.3|85501.7|85583.2|85502.5|85585.6|85503.9|85582.2|85500.2|6
1627598940000|2021-07-29 22:49:00|85582.8|85503.2|85580.7|85502.5|85588.1|85507.2|85579.3|85502.5|10
1627598950000|2021-07-29 22:49:10|85583.5|85505.9|85587.2|85507.2|85587.3|85522.4|85572.4|85504.9|15
1627598960000|2021-07-29 22:49:20|85588.1|85506|85595|85499.9|85595.1|85512.2|85582.6|85499.9|10
1627598970000|2021-07-29 22:49:30|85594.6|85499.2|85584.5|85502.1|85594.6|85507.5|85583.6|85499.2|13
1627598980000|2021-07-29 22:49:40|85585.6|85501|85582.1|85506.1|85585.6|85508.2|85580.4|85500.9|11
1627598990000|2021-07-29 22:49:50|85584.3|85503.4|85578.9|85506.6|85584.6|85507|85578.9|85502.9|5
1627599000000|2021-07-29 22:50:00|85568.5|85518.5|85585.1|85503.6|85589.7|85518.5|85568.5|85497.6|18
1627599010000|2021-07-29 22:50:10|85586|85503.2|85583.6|85504.1|85591.1|85509.1|85581.2|85495.4|13
1627599020000|2021-07-29 22:50:20|85593.8|85497.7|85586|85496.7|85594.5|85501.1|85581.7|85494.3|13
1627599030000|2021-07-29 22:50:30|85586.9|85497.5|85583|85503.4|85586.9|85506.4|85579.3|85497.5|20
1627599040000|2021-07-29 22:50:40|85581.2|85503.5|85576.4|85496.6|85583.7|85505.2|85575.5|85496.6|21
1627599050000|2021-07-29 22:50:50|85562.8|85512.8|85580.5|85497|85580.5|85513.1|85562.8|85497|8
1627599060000|2021-07-29 22:51:00|85579|85498|85578.8|85494|85582.4|85513.5|85563.5|85489.6|8
1627599070000|2021-07-29 22:51:10|85578.7|85494.6|85581.8|85488.3|85581.8|85495.8|85576.3|85488.3|11
1627599080000|2021-07-29 22:51:20|85577.2|85493.9|85577.1|85498|85579.1|85499|85574.5|85493.3|12
1627599090000|2021-07-29 22:51:30|85578.6|85496.3|85575.5|85499|85579.7|85502|85573.5|85494.2|14
1627599100000|2021-07-29 22:51:40|85572.2|85497.6|85575.7|85500.6|85580.4|85500.6|85571|85492.8|14
1627599110000|2021-07-29 22:51:50|85577.3|85500.3|85580.4|85499.1|85584.2|85500.3|85577.2|85494.7|12
1627599120000|2021-07-29 22:52:00|85581.2|85498.8|85580.1|85500.3|85582.7|85502.6|85577.6|85496.9|10
1627599130000|2021-07-29 22:52:10|85578.7|85500.4|85576.3|85500.8|85579.4|85502.5|85574.3|85498.8|18
1627599140000|2021-07-29 22:52:20|85580.2|85498.5|85568.7|85518.7|85591.4|85518.7|85568.7|85492.1|20
1627599150000|2021-07-29 22:52:30|85584.4|85500.7|85585.8|85501.3|85586|85501.8|85584.3|85500.7|6
1627599160000|2021-07-29 22:52:40|85578.5|85508.3|85590.3|85496.5|85590.3|85508.3|85578.5|85496.5|12
1627599170000|2021-07-29 22:52:50|85583.5|85497.9|85568|85518|85589.3|85518.9|85568|85492.5|6
1627599180000|2021-07-29 22:53:00|85567.6|85517.6|85577.7|85506.5|85578.2|85518.1|85567|85506.4|15
1627599190000|2021-07-29 22:53:10|85577.6|85505.9|85581.8|85504.7|85581.8|85505.9|85577.6|85503.4|5
1627599200000|2021-07-29 22:53:20|85578.9|85498.8|85577.1|85503.3|85588.8|85503.3|85577.1|85489.3|16
1627599210000|2021-07-29 22:53:30|85565.6|85515.6|85579.4|85501.1|85579.7|85515.7|85565.6|85500.7|9
1627599220000|2021-07-29 22:53:40|85576.7|85504.9|85580.3|85497.8|85580.6|85514.6|85564.6|85497.8|25
1627599230000|2021-07-29 22:53:50|85581.4|85498|85578.1|85500.6|85581.4|85502.1|85575.7|85498|8
1627599240000|2021-07-29 22:54:00|85578.5|85501.1|85575.4|85501.9|85579.4|85514.9|85564.9|85498.3|11
1627599250000|2021-07-29 22:54:10|85576.3|85500.8|85577.8|85500|85583.3|85500.8|85576.3|85493.3|9
1627599260000|2021-07-29 22:54:20|85577.4|85500.3|85576.4|85503.6|85579|85503.7|85576.4|85499.7|5
1627599270000|2021-07-29 22:54:30|85564.6|85514.6|85582.2|85495.7|85584.1|85514.6|85564.6|85494.4|22
1627599280000|2021-07-29 22:54:40|85583.1|85495.5|85583.7|85493.9|85583.7|85501.1|85576.7|85493.9|11
1627599290000|2021-07-29 22:54:50|85574.6|85503.4|85578.9|85499.3|85579.7|85503.4|85574.6|85497.2|5
1627599300000|2021-07-29 22:55:00|85581.7|85495.7|85578|85498.2|85581.7|85499.2|85575.9|85495.7|7
1627599310000|2021-07-29 22:55:10|85582.4|85500.2|85578.2|85501.2|85582.4|85515.5|85565.4|85496.4|20
1627599320000|2021-07-29 22:55:20|85576|85499.7|85576.3|85499.7|85580.3|85513.6|85563.6|85495.2|10
1627599330000|2021-07-29 22:55:30|85576.4|85499.8|85581.5|85497.1|85582.8|85499.8|85576.4|85496.4|3
1627599340000|2021-07-29 22:55:40|85574.6|85503.6|85578.5|85500.8|85578.5|85513.8|85563.6|85497.9|20
1627599350000|2021-07-29 22:55:50|85578.4|85500.7|85577.5|85501.3|85578.5|85502.6|85576.1|85499.9|49
1627599360000|2021-07-29 22:56:00|85577.4|85501.1|85577.1|85499.2|85581.4|85514.8|85564.6|85495.5|33
1627599370000|2021-07-29 22:56:10|85578.8|85497.2|85582.1|85494.1|85582.3|85499.9|85576.5|85493.1|13
1627599380000|2021-07-29 22:56:20|85582.2|85493.6|85586.3|85494.2|85592.2|85500.2|85575.5|85488.6|11
1627599390000|2021-07-29 22:56:30|85588.9|85489.4|85576.2|85503|85589|85503|85576.2|85488.1|10
1627599400000|2021-07-29 22:56:40|85577.7|85503.4|85578.8|85500.3|85581.4|85503.4|85576.7|85497.6|14
1627599410000|2021-07-29 22:56:50|85576.2|85499.8|85575.8|85501.4|85579.1|85501.4|85575.8|85496.8|14
1627599420000|2021-07-29 22:57:00|85575.7|85501|85580.9|85496.6|85580.9|85503|85574.7|85495.9|12
1627599430000|2021-07-29 22:57:10|85581.9|85496.5|85576.2|85502|85583.3|85514.5|85564.5|85494.3|10
1627599440000|2021-07-29 22:57:20|85574.4|85500.7|85583.9|85492.8|85583.9|85503.3|85574.1|85492.8|15
1627599450000|2021-07-29 22:57:30|85584|85500|85582.4|85494.7|85584|85502.7|85575.7|85494.5|17
1627599460000|2021-07-29 22:57:40|85582.5|85494.1|85578.9|85499.6|85582.5|85502.8|85574.9|85494.1|11
1627599470000|2021-07-29 22:57:50|85578.8|85499.4|85578.8|85501.1|85582.5|85505.2|85575.6|85491.1|16
1627599480000|2021-07-29 22:58:00|85581|85498.6|85579.8|85500.1|85584.3|85502.6|85578.3|85495.2|16
1627599490000|2021-07-29 22:58:10|85579.3|85500.9|85582.1|85499.9|85582.1|85504.9|85577|85499.9|23
1627599500000|2021-07-29 22:58:20|85578.2|85499.1|85578.6|85501.2|85583.5|85515.5|85564.9|85492.2|15
1627599510000|2021-07-29 22:58:30|85580.4|85498|85579.9|85502.4|85582.2|85503.1|85578|85497.3|20
1627599520000|2021-07-29 22:58:40|85578.8|85499.7|85566.8|85516.8|85579.1|85516.8|85566.8|85499.7|8
1627599530000|2021-07-29 22:58:50|85566.4|85516.4|85568.3|85518.3|85568.7|85518.7|85566.3|85516.3|9
1627599540000|2021-07-29 22:59:00|85568.2|85518.2|85578.6|85499.8|85578.6|85518.2|85565.2|85499.8|22
1627599550000|2021-07-29 22:59:10|85575.1|85504.3|85579.2|85500.6|85582.6|85515|85564.7|85497.5|18
1627599560000|2021-07-29 22:59:20|85578.4|85500.9|85582.4|85498.3|85582.4|85501.4|85578.3|85498.3|8
1627599570000|2021-07-29 22:59:30|85578.1|85498.4|85578.2|85500.8|85581.3|85502.2|85575.7|85495.5|11
1627599580000|2021-07-29 22:59:40|85578.5|85500.6|85576.6|85505.1|85580.9|85516|85565.9|85498.3|16
1627599590000|2021-07-29 22:59:50|85564.1|85514.1|85576.3|85504.1|85583.7|85514.1|85564.1|85494.7|11
1627599600000|2021-07-29 23:00:00|85565.9|85515.9|85575.3|85504.8|85577.5|85517.5|85565.1|85504.2|36
1627599610000|2021-07-29 23:00:10|85575.1|85505.1|85565.4|85515.4|85577.9|85516.1|85563.9|85499.7|29
1627599620000|2021-07-29 23:00:20|85565.2|85515.2|85565.9|85515.9|85576.6|85515.9|85565.2|85503.9|15
1627599630000|2021-07-29 23:00:30|85564.5|85514.5|85565.2|85515.2|85574.7|85515.2|85564.3|85503.7|13
1627599640000|2021-07-29 23:00:40|85575.6|85504.4|85565.1|85515.1|85577.1|85515.2|85564.3|85502.8|17
1627599650000|2021-07-29 23:00:50|85563.1|85513.1|85564.4|85514.4|85574.7|85514.4|85563.1|85502.8|12
1627599660000|2021-07-29 23:01:00|85564.2|85514.2|85570.8|85500|85573.2|85514.2|85560.5|85499.8|26
1627599670000|2021-07-29 23:01:10|85560.7|85510.7|85561|85511|85574.4|85511.5|85560.7|85497.2|16
1627599680000|2021-07-29 23:01:20|85560.9|85510.9|85560.5|85510.5|85572.2|85510.9|85560.3|85499|6
1627599690000|2021-07-29 23:01:30|85560.4|85510.4|85561|85511|85561|85511|85560.4|85510.4|7
1627599700000|2021-07-29 23:01:40|85570.8|85500.2|85560.6|85510.6|85571|85510.6|85559.9|85498.5|9
1627599710000|2021-07-29 23:01:50|85560.7|85510.7|85559.4|85509.4|85569|85511.4|85558.6|85498.6|15
1627599720000|2021-07-29 23:02:00|85570.4|85498.9|85561.4|85511.4|85571.5|85511.5|85559.7|85498.9|17
1627599730000|2021-07-29 23:02:10|85561.3|85511.3|85558.8|85508.8|85572|85511.3|85558.3|85497.1|7
1627599740000|2021-07-29 23:02:20|85569.1|85498.9|85560.1|85510.1|85571.1|85510.1|85560.1|85498.4|4
1627599750000|2021-07-29 23:02:30|85559.9|85509.9|85567.7|85496.9|85567.7|85510.3|85556.8|85496.8|22
1627599760000|2021-07-29 23:02:40|85557.7|85507.7|85570.9|85495|85570.9|85509.7|85557.7|85495|16
1627599770000|2021-07-29 23:02:50|85558.5|85508.5|85569.5|85493.9|85570.2|85509|85557|85493.9|11
1627599780000|2021-07-29 23:03:00|85557.4|85507.4|85568|85497.4|85569|85507.9|85557.4|85496.3|12
1627599790000|2021-07-29 23:03:10|85557.8|85507.8|85556.6|85506.6|85557.8|85507.8|85556.2|85506.2|19
1627599800000|2021-07-29 23:03:20|85556.5|85506.5|85557.4|85507.4|85557.7|85507.7|85556.4|85506.4|6
1627599810000|2021-07-29 23:03:30|85557.1|85507.1|85566.2|85495.8|85566.2|85507.3|85555.4|85495.8|5
1627599820000|2021-07-29 23:03:40|85566.1|85495.7|85567.2|85496.3|85567.4|85506.6|85556.2|85495.6|10
1627599830000|2021-07-29 23:03:50|85556.8|85506.8|85552.7|85502.7|85566.1|85506.8|85552.6|85489.8|30
1627599840000|2021-07-29 23:04:00|85552.2|85502.2|85551.4|85501.4|85563.2|85502.3|85550.3|85489.4|16
1627599850000|2021-07-29 23:04:10|85551.5|85501.5|85563.6|85492.9|85564.3|85504.7|85551.3|85492.8|26
1627599860000|2021-07-29 23:04:20|85552.8|85502.8|85552.8|85502.8|85567|85503.4|85552.7|85487.1|21
1627599870000|2021-07-29 23:04:30|85552.9|85502.9|85553.2|85503.2|85553.7|85503.7|85552.9|85502.9|16
1627599880000|2021-07-29 23:04:40|85553.1|85503.1|85552.7|85502.7|85553.4|85503.4|85552.5|85502.5|6
1627599890000|2021-07-29 23:04:50|85568.4|85487.7|85553.8|85503.8|85568.9|85503.8|85552.9|85487|29
1627599900000|2021-07-29 23:05:00|85553.5|85503.5|85563.6|85493.4|85563.6|85503.5|85549.6|85488.2|23
1627599910000|2021-07-29 23:05:10|85564.5|85492.3|85552.8|85502.8|85565.1|85503|85551.5|85490.1|25
1627599920000|2021-07-29 23:05:20|85552.5|85502.5|85553.6|85503.6|85563.5|85503.8|85552.4|85492.6|18
1627599930000|2021-07-29 23:05:30|85553.7|85503.7|85552.1|85502.1|85563.3|85503.7|85551.4|85493.2|24
1627599940000|2021-07-29 23:05:40|85565.6|85490.8|85553|85503|85565.7|85503.5|85552.6|85490.8|23
1627599950000|2021-07-29 23:05:50|85553.2|85503.2|85552.3|85502.3|85566.6|85503.5|85551.2|85490.3|18
1627599960000|2021-07-29 23:06:00|85551.8|85501.8|85553.7|85503.7|85554.2|85504.2|85551.7|85501.7|9
1627599970000|2021-07-29 23:06:10|85564.3|85493.3|85551.8|85501.8|85564.3|85503.3|85551.2|85490.2|10
1627599980000|2021-07-29 23:06:20|85562.1|85492|85563.7|85492.7|85563.7|85503.5|85551.9|85492|13
1627599990000|2021-07-29 23:06:30|85564|85493|85554.4|85504.4|85565.1|85504.4|85553.6|85492.2|14
1627600000000|2021-07-29 23:06:40|85565.2|85494.2|85553.2|85503.2|85567|85503.2|85553.2|85489.8|16
1627600010000|2021-07-29 23:06:50|85563.2|85493.1|85564.6|85493.7|85565.3|85504.1|85553.2|85492.7|23
1627600020000|2021-07-29 23:07:00|85565.8|85492.5|85564.7|85491.6|85565.8|85503.8|85551.8|85490.8|13
1627600030000|2021-07-29 23:07:10|85563.1|85492.1|85552.4|85502.4|85564.4|85502.8|85552.3|85490.5|13
1627600040000|2021-07-29 23:07:20|85563.3|85491.5|85552.3|85502.3|85563.3|85502.5|85552.3|85491.5|16
1627600050000|2021-07-29 23:07:30|85564.8|85492.1|85564.2|85491.2|85568.3|85492.1|85563.9|85486.3|12
1627600060000|2021-07-29 23:07:40|85566|85489.2|85559.8|85488.1|85566|85500.1|85548.4|85486.6|22
1627600070000|2021-07-29 23:07:50|85562.6|85487|85561.5|85488|85563.3|85500|85549.5|85487|16
1627600080000|2021-07-29 23:08:00|85560.6|85486.7|85559.1|85488.5|85560.6|85499.3|85549.2|85485.7|26
1627600090000|2021-07-29 23:08:10|85560.8|85487.1|85549.1|85499.1|85560.8|85499.3|85548.9|85487.1|16
1627600100000|2021-07-29 23:08:20|85558.4|85488.1|85563.4|85487.2|85563.4|85499.8|85548.7|85487.1|14
1627600110000|2021-07-29 23:08:30|85562.2|85488.3|85562.2|85488.1|85562.9|85500.3|85549.8|85487.8|8
1627600120000|2021-07-29 23:08:40|85550.1|85500.1|85561.8|85490|85561.8|85500.3|85550.1|85489.5|12
1627600130000|2021-07-29 23:08:50|85560.4|85488.1|85561.1|85487.6|85563.9|85499.6|85549.6|85485.1|11
1627600140000|2021-07-29 23:09:00|85561.9|85486.9|85560.2|85489.8|85564|85500.6|85549.6|85486.4|10
1627600150000|2021-07-29 23:09:10|85560.3|85488.4|85562.1|85490.2|85562.6|85500|85549.9|85487.6|14
1627600160000|2021-07-29 23:09:20|85563|85488.3|85563.9|85489.5|85564.5|85501.9|85550.9|85488.3|24
1627600170000|2021-07-29 23:09:30|85562.8|85489|85562.7|85490|85563.7|85501.4|85550.7|85488.5|24
1627600180000|2021-07-29 23:09:40|85551.1|85501.1|85551.1|85501.1|85565.3|85501.9|85550.8|85488.6|16
1627600190000|2021-07-29 23:09:50|85551.2|85501.2|85550.9|85500.9|85564|85501.2|85550.9|85488.5|11
1627600200000|2021-07-29 23:10:00|85561.6|85490.8|85562.2|85489.2|85562.5|85500.3|85550.2|85488.1|26
1627600210000|2021-07-29 23:10:10|85563|85488.8|85561.7|85490.2|85563.5|85501.2|85551.1|85488.2|14
1627600220000|2021-07-29 23:10:20|85562.2|85489.9|85551.3|85501.3|85563.4|85501.3|85550.7|85489.1|18
1627600230000|2021-07-29 23:10:30|85551.4|85501.4|85564.1|85487.9|85564.1|85501.4|85551|85487.4|8
1627600240000|2021-07-29 23:10:40|85565|85486.9|85551.3|85501.3|85566|85501.8|85551.3|85486.9|13
1627600250000|2021-07-29 23:10:50|85551.4|85501.4|85561|85489.1|85562|85501.4|85549.9|85488.8|18
1627600260000|2021-07-29 23:11:00|85550.1|85500.1|85561.8|85488.8|85561.8|85500.5|85550.1|85488.8|10
1627600270000|2021-07-29 23:11:10|85562.7|85487.5|85560.4|85487.5|85562.7|85500.6|85549.7|85486.3|20
1627600280000|2021-07-29 23:11:20|85560.6|85486.6|85561.7|85489.9|85566.9|85500.7|85550.2|85485.4|10
1627600290000|2021-07-29 23:11:30|85550.7|85500.7|85558.2|85488|85561.5|85500.7|85550.3|85487.9|12
1627600300000|2021-07-29 23:11:40|85548|85498|85546.7|85496.7|85559.6|85498.2|85546.7|85485.7|24
1627600310000|2021-07-29 23:11:50|85546.9|85496.9|85560.6|85484|85560.6|85496.9|85546.9|85484|10
1627600320000|2021-07-29 23:12:00|85557.5|85487.2|85560|85483|85560|85497.3|85547|85483|22
1627600330000|2021-07-29 23:12:10|85561.4|85482.1|85544.5|85494.5|85561.4|85495.3|85544.1|85482.1|29
1627600340000|2021-07-29 23:12:20|85555.8|85483.5|85546.5|85496.5|85557.8|85497.1|85544.3|85481.4|17
1627600350000|2021-07-29 23:12:30|85557.7|85482|85555.6|85482.6|85557.7|85495.5|85543.8|85481.6|20
1627600360000|2021-07-29 23:12:40|85554.6|85483.8|85554.1|85481.6|85555.8|85492.6|85542.6|85480.2|10
1627600370000|2021-07-29 23:12:50|85553.1|85483.1|85554.4|85484.3|85554.7|85493.5|85543.4|85481.2|10
1627600380000|2021-07-29 23:13:00|85544.6|85494.6|85554|85483.7|85556|85494.6|85544|85481|6
1627600390000|2021-07-29 23:13:10|85554.2|85483.8|85556.7|85480.1|85556.7|85484.2|85552.6|85480.1|13
1627600400000|2021-07-29 23:13:20|85557|85478.7|85554.1|85482.8|85557|85483|85552.5|85478.7|14
1627600410000|2021-07-29 23:13:30|85555.2|85481.5|85554|85481.8|85556.9|85493|85543|85479.9|21
1627600420000|2021-07-29 23:13:40|85543.4|85493.4|85543.9|85493.9|85555.7|85493.9|85543.4|85481.4|19
1627600430000|2021-07-29 23:13:50|85554.8|85482.9|85543.5|85493.5|85557.4|85493.9|85543.5|85480.7|20
1627600440000|2021-07-29 23:14:00|85543.8|85493.8|85557.7|85482.5|85557.7|85495.1|85543.8|85482.5|21
1627600450000|2021-07-29 23:14:10|85545.1|85495.1|85554.2|85484|85556.7|85495.3|85544.8|85483.7|23
1627600460000|2021-07-29 23:14:20|85554.1|85483.9|85544|85494|85555.1|85494|85543.1|85481.2|23
1627600470000|2021-07-29 23:14:30|85543.7|85493.7|85544.3|85494.3|85556.6|85494.3|85543.7|85482.1|9
1627600480000|2021-07-29 23:14:40|85555.7|85482.1|85556.9|85483.8|85559.6|85484.5|85555.7|85480.2|7
1627600490000|2021-07-29 23:14:50|85545.3|85495.3|85553.7|85482.3|85553.7|85495.3|85541.4|85482.3|7
1627600500000|2021-07-29 23:15:00|85562.3|85478.7|85546.3|85496.3|85562.3|85496.3|85545.3|85478.7|15
1627600510000|2021-07-29 23:15:10|85546.2|85496.2|85555.9|85485.5|85555.9|85496.2|85545.7|85485.5|10
1627600520000|2021-07-29 23:15:20|85545.4|85495.4|85543.2|85493.2|85555.8|85495.7|85542.8|85481|15
1627600530000|2021-07-29 23:15:30|85544.5|85494.5|85544.5|85494.5|85554.6|85494.7|85544.3|85484.6|9
1627600540000|2021-07-29 23:15:40|85545.6|85495.6|85544.3|85494.3|85551.8|85495.6|85543.5|85479.6|10
1627600550000|2021-07-29 23:15:50|85544.5|85494.5|85545.6|85495.6|85557.4|85495.6|85544|85483.7|9
1627600560000|2021-07-29 23:16:00|85555.7|85485|85546.3|85496.3|85556.2|85496.4|85545.2|85485|15
1627600570000|2021-07-29 23:16:10|85555.8|85485.6|85543.8|85493.8|85555.8|85495.5|85541.8|85483.1|8
1627600580000|2021-07-29 23:16:20|85553.9|85483.9|85544.6|85494.6|85553.9|85494.8|85543.8|85483.9|8
1627600590000|2021-07-29 23:16:30|85544.4|85494.4|85544|85494|85552.7|85494.4|85542.6|85480.7|7
1627600600000|2021-07-29 23:16:40|85543.9|85493.9|85544.7|85494.7|85544.8|85494.8|85543.4|85493.4|8
1627600610000|2021-07-29 23:16:50|85544.5|85494.5|85558.8|85487.9|85558.8|85497.6|85544.5|85486|24
1627600620000|2021-07-29 23:17:00|85559.7|85487.1|85559.4|85488.8|85561.9|85500.4|85548.1|85487.1|20
1627600630000|2021-07-29 23:17:10|85559.5|85487.9|85548.4|85498.4|85560.1|85499.8|85548.4|85486.4|18
1627600640000|2021-07-29 23:17:20|85559|85487.7|85559.5|85487.6|85559.5|85498.8|85548.3|85487.6|8
1627600650000|2021-07-29 23:17:30|85561.4|85488.7|85549.4|85499.4|85561.4|85499.9|85549.2|85488.2|17
1627600660000|2021-07-29 23:17:40|85548.4|85498.4|85553.7|85503.7|85565|85503.7|85548.4|85492.3|26
1627600670000|2021-07-29 23:17:50|85564.8|85492.9|85563.7|85492.8|85565|85503.8|85552.7|85491.8|24
1627600680000|2021-07-29 23:18:00|85564.7|85491.8|85552.6|85502.6|85564.7|85503.7|85552.5|85489.8|10
1627600690000|2021-07-29 23:18:10|85562.6|85492.6|85562.5|85492.5|85564.6|85502.6|85552.5|85490.3|14
1627600700000|2021-07-29 23:18:20|85562.6|85492.6|85563.9|85491.7|85564.1|85503.6|85552.4|85491.7|19
1627600710000|2021-07-29 23:18:30|85564|85491.4|85552.8|85502.8|85564.8|85503.4|85551.5|85489.6|19
1627600720000|2021-07-29 23:18:40|85562.9|85492.6|85563.3|85493.2|85565.3|85503|85552.7|85490.7|15
1627600730000|2021-07-29 23:18:50|85563.4|85491.9|85562.3|85490.7|85565.5|85503|85553|85488.3|13
1627600740000|2021-07-29 23:19:00|85564|85489.6|85561.1|85488.3|85565.4|85502.6|85549.8|85488.1|19
1627600750000|2021-07-29 23:19:10|85549.6|85499.6|85563.9|85486.1|85563.9|85499.7|85549.6|85486.1|18
1627600760000|2021-07-29 23:19:20|85563.6|85486.5|85562.6|85487.8|85563.6|85500.4|85549.8|85486.5|11
1627600770000|2021-07-29 23:19:30|85560.9|85489.4|85553.5|85503.5|85562.6|85503.5|85550.2|85488.8|11
1627600780000|2021-07-29 23:19:40|85563.9|85493|85563.7|85493|85566.6|85503.6|85552.8|85488.1|21
1627600790000|2021-07-29 23:19:50|85565.1|85491.1|85554.2|85504.2|85565.1|85504.2|85552.9|85491.1|18
1627600800000|2021-07-29 23:20:00|85554.1|85504.1|85552.4|85502.4|85565.7|85504.5|85552.4|85490.2|19
1627600810000|2021-07-29 23:20:10|85562.5|85491.9|85553.5|85503.5|85566.1|85503.8|85552.2|85491.6|25
1627600820000|2021-07-29 23:20:20|85563.9|85493.5|85564.9|85490|85565.5|85503.7|85551.4|85485|15
1627600830000|2021-07-29 23:20:30|85553.3|85503.3|85566.3|85492.6|85566.3|85504|85553.3|85491.4|9
1627600840000|2021-07-29 23:20:40|85567.5|85491.1|85564.4|85493.1|85567.5|85503.8|85553.3|85491.1|12
1627600850000|2021-07-29 23:20:50|85566.1|85492|85565.6|85489.7|85566.1|85503.6|85553.3|85489.7|14
1627600860000|2021-07-29 23:21:00|85565.5|85489.8|85553.8|85503.8|85565.5|85504.3|85552.2|85489.8|27
1627600870000|2021-07-29 23:21:10|85553.1|85503.1|85567.8|85486|85567.8|85503.8|85552.7|85485.6|21
1627600880000|2021-07-29 23:21:20|85569.2|85486.5|85553.1|85503.1|85569.2|85503.1|85552.1|85486.5|17
1627600890000|2021-07-29 23:21:30|85552.9|85502.9|85553.3|85503.3|85563.7|85503.3|85552.7|85492.9|11
1627600900000|2021-07-29 23:21:40|85563.8|85492.9|85562.9|85492.8|85564.6|85502.6|85551.7|85489.4|21
1627600910000|2021-07-29 23:21:50|85552.2|85502.2|85552.1|85502.1|85563.3|85502.5|85551.5|85491|18
1627600920000|2021-07-29 23:22:00|85562.1|85492.1|85552.9|85502.9|85562.7|85502.9|85551.9|85491.3|17
1627600930000|2021-07-29 23:22:10|85553|85503|85563.5|85489.7|85563.7|85503.3|85550.7|85489.7|23
1627600940000|2021-07-29 23:22:20|85551.7|85501.7|85564.9|85491.8|85564.9|85502.3|85551.7|85491|13
1627600950000|2021-07-29 23:22:30|85564.3|85491.4|85551.3|85501.3|85564.8|85503.4|85551.3|85490.7|30
1627600960000|2021-07-29 23:22:40|85561.7|85491.2|85561.8|85491.6|85564.8|85502.2|85551.4|85490.2|19
1627600970000|2021-07-29 23:22:50|85551.7|85501.7|85552.3|85502.3|85562.5|85502.3|85551.1|85490.6|24
1627600980000|2021-07-29 23:23:00|85552|85502|85549.9|85499.9|85563.6|85502|85549.9|85488.8|25
1627600990000|2021-07-29 23:23:10|85550|85500|85550.1|85500.1|85560.2|85500.2|85549.6|85489.8|15
1627601000000|2021-07-29 23:23:20|85550.2|85500.2|85564.7|85490|85564.9|85502.7|85550|85484.1|17
1627601010000|2021-07-29 23:23:30|85565.7|85502.5|85552.1|85502.1|85565.7|85502.8|85551.8|85491.1|8
1627601020000|2021-07-29 23:23:40|85562.6|85491.8|85552.7|85502.7|85564|85502.8|85551.9|85491.7|17
1627601030000|2021-07-29 23:23:50|85552.8|85502.8|85562.6|85491.9|85564.4|85502.8|85551.1|85487.3|13
1627601040000|2021-07-29 23:24:00|85552.7|85502.7|85552.2|85502.2|85564.8|85503|85552.2|85490.8|14
1627601050000|2021-07-29 23:24:10|85563.6|85491.4|85552.8|85502.8|85563.6|85502.8|85551.1|85490|15
1627601060000|2021-07-29 23:24:20|85552.5|85502.5|85553.5|85503.5|85564.9|85503.6|85552.5|85492.4|11
1627601070000|2021-07-29 23:24:30|85553.2|85503.2|85554.7|85504.7|85566.4|85505.1|85553.2|85490.6|18
1627601080000|2021-07-29 23:24:40|85565.3|85494.8|85563.7|85491.8|85565.3|85504.4|85552.7|85490.8|28
1627601090000|2021-07-29 23:24:50|85565.2|85491.7|85563.8|85493|85565.2|85503|85552.4|85491.7|18
1627601100000|2021-07-29 23:25:00|85565.4|85491.7|85552.9|85502.9|85565.4|85503.5|85552.6|85491.7|15
1627601110000|2021-07-29 23:25:10|85553.1|85503.1|85554.2|85504.2|85570.6|85504.2|85553.1|85488.4|23
1627601120000|2021-07-29 23:25:20|85568.1|85492.1|85566.9|85493.1|85568.1|85504.8|85553.6|85491.3|18
1627601130000|2021-07-29 23:25:30|85566.5|85493|85565.1|85494.5|85566.5|85504.5|85553.3|85491.8|19
1627601140000|2021-07-29 23:25:40|85554.7|85504.7|85555.1|85505.1|85569.3|85505.1|85554.5|85490.9|15
1627601150000|2021-07-29 23:25:50|85554.8|85504.8|85567.4|85489.5|85567.8|85506.1|85551.4|85489.5|22
1627601160000|2021-07-29 23:26:00|85552.6|85502.6|85563.7|85493.3|85567.3|85503.5|85552.5|85490.2|34
1627601170000|2021-07-29 23:26:10|85565.9|85491.6|85553|85503|85565.9|85503.2|85552.6|85491.6|9
1627601180000|2021-07-29 23:26:20|85552.9|85502.9|85562.6|85491.3|85564.2|85503.9|85551.3|85489.7|17
1627601190000|2021-07-29 23:26:30|85562.7|85491|85562.1|85491.4|85562.8|85503.1|85551.6|85491|20
1627601200000|2021-07-29 23:26:40|85552.6|85502.6|85562.6|85490.5|85565.6|85503|85551.3|85489.8|10
1627601210000|2021-07-29 23:26:50|85551.8|85501.8|85552.7|85502.7|85563.1|85502.7|85551.5|85491.2|15
1627601220000|2021-07-29 23:27:00|85553|85503|85564.2|85487.6|85564.5|85503.8|85552.6|85487.6|24
1627601230000|2021-07-29 23:27:10|85561.5|85490.6|85561.8|85490.6|85563.1|85501.4|85550.8|85489.5|20
1627601240000|2021-07-29 23:27:20|85563.2|85489.7|85562.7|85492|85563.2|85501.9|85551.4|85489.7|10
1627601250000|2021-07-29 23:27:30|85552.3|85502.3|85561.1|85488.7|85565.2|85503.2|85549|85488.7|20
1627601260000|2021-07-29 23:27:40|85562.9|85489|85551.9|85501.9|85564.3|85502.3|85551.1|85489|15
1627601270000|2021-07-29 23:27:50|85562.3|85491.3|85551|85501|85562.4|85502.8|85551|85491.3|9
1627601280000|2021-07-29 23:28:00|85551.4|85501.4|85562.3|85490.1|85562.3|85502.1|85551.2|85490.1|12
1627601290000|2021-07-29 23:28:10|85562.2|85501.7|85562.2|85490.3|85564|85501.7|85551.4|85487.9|14
1627601300000|2021-07-29 23:28:20|85563|85489.3|85553|85503|85566.4|85503|85551.9|85487.1|9
1627601310000|2021-07-29 23:28:30|85552.2|85502.2|85562.2|85489.8|85564.2|85502.4|85550.6|85489.8|9
1627601320000|2021-07-29 23:28:40|85551.1|85501.1|85562.2|85492.2|85564.9|85501.9|85550.9|85489.2|13
1627601330000|2021-07-29 23:28:50|85552.2|85502.2|85552.1|85502.1|85562.8|85502.2|85552|85490.9|8
1627601340000|2021-07-29 23:29:00|85552.4|85502.4|85551.3|85501.3|85563.9|85502.8|85551.3|85490.5|14
1627601350000|2021-07-29 23:29:10|85561.8|85491.1|85552.8|85502.8|85564.3|85502.8|85552.2|85489.1|8
1627601360000|2021-07-29 23:29:20|85552.7|85502.7|85562.5|85492.4|85564|85502.9|85552.3|85491.5|13
1627601370000|2021-07-29 23:29:30|85552.4|85502.4|85551.3|85501.3|85563.8|85502.8|85551|85489.6|16
1627601380000|2021-07-29 23:29:40|85562|85490.6|85551.9|85501.9|85562.6|85502|85551.1|85489.6|23
1627601390000|2021-07-29 23:29:50|85551.8|85501.8|85553.1|85503.1|85563.1|85503.1|85551.8|85489|14
1627601400000|2021-07-29 23:30:00|85553.5|85503.5|85564.4|85493|85565.3|85504|85553.4|85492.1|18
1627601410000|2021-07-29 23:30:10|85553.5|85503.5|85553.8|85503.8|85564|85503.8|85552.8|85492.3|11
1627601420000|2021-07-29 23:30:20|85553.7|85503.7|85561|85490.5|85563.9|85503.7|85553.1|85488.6|10
1627601430000|2021-07-29 23:30:30|85561.2|85490.9|85552.2|85502.2|85562.8|85502.4|85551.6|85490.9|12
1627601440000|2021-07-29 23:30:40|85563.2|85490.8|85563|85491.6|85565.1|85491.6|85563|85489.6|5
1627601450000|2021-07-29 23:30:50|85551.8|85501.8|85561.7|85487.6|85562.9|85502.8|85551.8|85487.6|6
1627601460000|2021-07-29 23:31:00|85562.8|85488|85561.5|85490.1|85563.6|85500.9|85550.9|85488|7
1627601470000|2021-07-29 23:31:10|85551.7|85501.7|85552.2|85502.2|85552.2|85502.2|85551.6|85501.6|8
1627601480000|2021-07-29 23:31:20|85552|85502|85564.2|85487.1|85564.2|85502.7|85552|85487.1|8
1627601490000|2021-07-29 23:31:30|85563.4|85488.3|85562.8|85489.9|85564.1|85490.9|85561.8|85488.3|8
1627601500000|2021-07-29 23:31:40|85551.2|85501.2|85553|85503|85553|85503|85551.2|85501.2|12
1627601510000|2021-07-29 23:31:50|85563.7|85492.1|85562.8|85489|85564.3|85502.8|85552.2|85487.3|16
1627601520000|2021-07-29 23:32:00|85565.1|85488.7|85552.3|85502.3|85569|85502.3|85551.9|85484.4|11
1627601530000|2021-07-29 23:32:10|85552.1|85502.1|85560.3|85489.5|85563.2|85502.1|85549.8|85489.5|8
1627601540000|2021-07-29 23:32:20|85561.2|85489.3|85559.5|85488.4|85563.5|85501.8|85548.7|85488.4|12
1627601550000|2021-07-29 23:32:30|85560.3|85488|85549|85499|85560.3|85499.1|85548.5|85488|23
1627601560000|2021-07-29 23:32:40|85549.1|85499.1|85560.6|85486.7|85560.6|85499.4|85549|85485.6|11
1627601570000|2021-07-29 23:32:50|85548.5|85498.5|85548.3|85498.3|85558.6|85498.5|85548.3|85487.9|5
1627601580000|2021-07-29 23:33:00|85558.6|85488.5|85563|85482.8|85563.2|85499.4|85548.1|85482.4|11
1627601590000|2021-07-29 23:33:10|85548.2|85498.2|85548.9|85498.9|85549.2|85499.2|85548.2|85498.2|9
1627601600000|2021-07-29 23:33:20|85558.7|85488.6|85548.7|85498.7|85560|85499.3|85548.3|85480.3|12
1627601610000|2021-07-29 23:33:30|85548.3|85498.3|85548.2|85498.2|85558.9|85498.9|85548.2|85487.8|6
1627601620000|2021-07-29 23:33:40|85548.6|85498.6|85558|85487.9|85558|85499.1|85548.3|85487.9|7
1627601630000|2021-07-29 23:33:50|85558.5|85487.2|85559|85487.7|85560.2|85498.4|85548.4|85487.1|5
1627601640000|2021-07-29 23:34:00|85559.1|85487|85560|85488.7|85560.6|85499.5|85548.1|85486.7|7
1627601650000|2021-07-29 23:34:10|85561.8|85487.6|85560.8|85481.1|85562.1|85488.8|85560.4|85481.1|5
1627601660000|2021-07-29 23:34:20|85564|85481.2|85557.1|85485.7|85564.6|85486.9|85557.1|85481.2|8
1627601670000|2021-07-29 23:34:30|85545.2|85495.2|85545|85495|85556.7|85495.8|85544.6|85484|24
1627601680000|2021-07-29 23:34:40|85555.2|85484.2|85554.7|85483.8|85555.8|85495.7|85544.7|85483.8|13
1627601690000|2021-07-29 23:34:50|85555.8|85483.4|85547.1|85497.1|85557|85497.5|85544.3|85483.4|14
1627601700000|2021-07-29 23:35:00|85547.5|85497.5|85554.6|85479.8|85554.6|85497.5|85545.8|85479.8|6
1627601710000|2021-07-29 23:35:10|85556.8|85482.5|85547.3|85497.3|85556.8|85497.3|85543.2|85480.3|7
1627601720000|2021-07-29 23:35:20|85547|85497|85542.1|85492.1|85547|85497|85542.1|85492.1|7
1627601730000|2021-07-29 23:35:30|85543.5|85493.5|85556.7|85485.5|85556.7|85495.5|85543.5|85484.3|6
1627601740000|2021-07-29 23:35:40|85545.8|85495.8|85545.2|85495.2|85546.8|85496.8|85545.2|85495.2|12
1627601750000|2021-07-29 23:35:50|85545.1|85495.1|85546.5|85496.5|85547.2|85497.2|85545.1|85495.1|15
1627601760000|2021-07-29 23:36:00|85546.2|85496.2|85546|85496|85549.4|85499.4|85546|85496|22
1627601770000|2021-07-29 23:36:10|85557.2|85484.9|85558.1|85487.3|85559.4|85498.7|85546.2|85484.9|17
1627601780000|2021-07-29 23:36:20|85546.8|85496.8|85557.2|85485.6|85557.8|85496.9|85546.5|85485.4|12
1627601790000|2021-07-29 23:36:30|85546.3|85496.3|85554.2|85484|85557.5|85496.7|85546.1|85484|8
1627601800000|2021-07-29 23:36:40|85555.2|85483.2|85546.1|85496.1|85557|85496.1|85544.4|85482.9|11
1627601810000|2021-07-29 23:36:50|85546|85496|85554.9|85481.9|85558|85496.2|85545.5|85481.9|13
1627601820000|2021-07-29 23:37:00|85556.3|85481.8|85546.5|85496.5|85556.8|85496.5|85544.4|85481.8|15
1627601830000|2021-07-29 23:37:10|85546.6|85496.6|85555|85482.9|85557.8|85496.9|85546.1|85482.9|16
1627601840000|2021-07-29 23:37:20|85544.3|85494.3|85554.8|85484.5|85555.7|85495.2|85544.3|85484.5|12
1627601850000|2021-07-29 23:37:30|85555.6|85483.8|85544.4|85494.4|85558.7|85495.6|85544.4|85482|12
1627601860000|2021-07-29 23:37:40|85554.6|85484.2|85545.5|85495.5|85556.8|85495.9|85544.9|85482.2|15
1627601870000|2021-07-29 23:37:50|85557.4|85484.1|85544.2|85494.2|85557.4|85496.4|85541.6|85483.3|16
1627601880000|2021-07-29 23:38:00|85544.1|85494.1|85543.5|85493.5|85545.5|85495.5|85543.4|85493.4|17
1627601890000|2021-07-29 23:38:10|85543.4|85493.4|85542.1|85492.1|85544.3|85494.3|85542.1|85492.1|8
1627601900000|2021-07-29 23:38:20|85552.3|85482.3|85543.1|85493.1|85552.3|85493.2|85542.5|85482.3|16
1627601910000|2021-07-29 23:38:30|85542.8|85492.8|85545.5|85495.5|85546.3|85496.3|85542.7|85492.7|15
1627601920000|2021-07-29 23:38:40|85545.6|85495.6|85557.1|85484.3|85557.1|85496.5|85543.9|85484.1|20
1627601930000|2021-07-29 23:38:50|85545.7|85495.7|85546.2|85496.2|85557.9|85496.8|85545.6|85484.1|12
1627601940000|2021-07-29 23:39:00|85546.1|85496.1|85546|85496|85556.1|85496.6|85545.7|85485.9|23
1627601950000|2021-07-29 23:39:10|85545.9|85495.9|85544.1|85494.1|85545.9|85495.9|85543.6|85493.6|12
1627601960000|2021-07-29 23:39:20|85544.3|85494.3|85545.4|85495.4|85545.8|85495.8|85544.3|85494.3|19
1627601970000|2021-07-29 23:39:30|85546.5|85496.5|85545.9|85495.9|85546.5|85496.5|85545.7|85495.7|13
1627601980000|2021-07-29 23:39:40|85546|85496|85544.7|85494.7|85551.8|85496|85542.4|85481.8|10
1627601990000|2021-07-29 23:39:50|85544.5|85494.5|85546.5|85496.5|85557.5|85496.6|85544.1|85483.7|10
1627602000000|2021-07-29 23:40:00|85546.3|85496.3|85554|85483.9|85554.1|85496.7|85543.9|85481.3|7
1627602010000|2021-07-29 23:40:10|85555.5|85482.9|85545.6|85495.6|85555.7|85495.6|85544.4|85482.9|16
1627602020000|2021-07-29 23:40:20|85545.3|85495.3|85544.2|85494.2|85556.8|85496.3|85543.8|85482.1|12
1627602030000|2021-07-29 23:40:30|85544.5|85494.5|85554.9|85483.7|85555|85494.9|85543.6|85482.7|15
1627602040000|2021-07-29 23:40:40|85554.5|85483.4|85544.2|85494.2|85556.4|85494.3|85543.3|85482.2|15
1627602050000|2021-07-29 23:40:50|85544.3|85494.3|85543.7|85493.7|85554.6|85494.9|85543.4|85480|22
1627602060000|2021-07-29 23:41:00|85543.3|85493.3|85542.9|85492.9|85553.4|85493.3|85542.8|85483|6
1627602070000|2021-07-29 23:41:10|85553|85482.4|85560.3|85480.4|85560.3|85495.2|85543.2|85480.4|16
1627602080000|2021-07-29 23:41:20|85558.8|85480.3|85544.9|85494.9|85559.5|85497.1|85544.9|85480.3|25
1627602090000|2021-07-29 23:41:30|85544.7|85494.7|85544.3|85494.3|85544.8|85494.8|85544.3|85494.3|6
1627602100000|2021-07-29 23:41:40|85544.6|85494.6|85542.8|85492.8|85545.3|85495.3|85542.2|85492.2|9
1627602110000|2021-07-29 23:41:50|85543|85493|85544.3|85494.3|85545|85495|85543|85493|21
1627602120000|2021-07-29 23:42:00|85544.4|85494.4|85543.3|85493.3|85544.6|85494.6|85541.9|85491.9|17
1627602130000|2021-07-29 23:42:10|85543.2|85493.2|85544.8|85494.8|85556.2|85495.7|85543.2|85483.1|18
1627602140000|2021-07-29 23:42:20|85544.6|85494.6|85554.8|85484.2|85555.5|85495.4|85541.4|85483.6|15
1627602150000|2021-07-29 23:42:30|85553.5|85482.6|85545|85495|85557.5|85495|85543.6|85481.9|7
1627602160000|2021-07-29 23:42:40|85544.5|85494.5|85543.1|85493.1|85555.1|85495.5|85543.1|85485|18
1627602170000|2021-07-29 23:42:50|85543.2|85493.2|85543.9|85493.9|85553|85494.4|85543.2|85482.9|9
1627602180000|2021-07-29 23:43:00|85543.6|85493.6|85544|85494|85555|85494.1|85543.6|85482.6|9
1627602190000|2021-07-29 23:43:10|85544.6|85494.6|85546.1|85496.1|85553.1|85496.5|85543.1|85477.1|20
1627602200000|2021-07-29 23:43:20|85546.6|85496.6|85547.8|85497.8|85559.3|85497.9|85546.5|85485.6|18
1627602210000|2021-07-29 23:43:30|85557.5|85486.8|85545.9|85495.9|85559.9|85497.5|85544.5|85483.2|25
1627602220000|2021-07-29 23:43:40|85545.5|85495.5|85546.5|85496.5|85557|85496.8|85544.8|85485.7|13
1627602230000|2021-07-29 23:43:50|85546.2|85496.2|85547.2|85497.2|85557.4|85497.2|85546.2|85486.3|8
1627602240000|2021-07-29 23:44:00|85546.9|85496.9|85544.8|85494.8|85555.6|85496.9|85544|85480.4|13
1627602250000|2021-07-29 23:44:10|85546.1|85496.1|85547|85497|85547.5|85497.5|85545.4|85495.4|13
1627602260000|2021-07-29 23:44:20|85547.3|85497.3|85547.6|85497.6|85557.8|85497.6|85544.7|85481.7|14
1627602270000|2021-07-29 23:44:30|85557.2|85486.4|85546.9|85496.9|85558.3|85497.3|85546.8|85486.4|17
1627602280000|2021-07-29 23:44:40|85547|85497|85545.4|85495.4|85547.5|85497.5|85544.6|85494.6|14
1627602290000|2021-07-29 23:44:50|85555.9|85484.8|85560.2|85487.2|85560.2|85498.8|85545.2|85484.8|26
1627602300000|2021-07-29 23:45:00|85561.4|85487.1|85548.2|85498.2|85561.4|85499.2|85547.2|85487.1|28
1627602310000|2021-07-29 23:45:10|85548|85498|85557.8|85487.5|85557.8|85498.7|85546|85487.5|15
1627602320000|2021-07-29 23:45:20|85558.9|85485.9|85548.1|85498.1|85558.9|85499.4|85547|85485.9|19
1627602330000|2021-07-29 23:45:30|85548|85498|85559.3|85486.1|85559.3|85498.3|85545.1|85486|21
1627602340000|2021-07-29 23:45:40|85547.4|85497.4|85548.6|85498.6|85548.9|85498.9|85547.4|85497.4|18
1627602350000|2021-07-29 23:45:50|85548.7|85498.7|85548.1|85498.1|85561.2|85499.5|85545.8|85484|19
1627602360000|2021-07-29 23:46:00|85547.6|85497.6|85550.3|85500.3|85561.3|85501.3|85547.4|85487.6|20
1627602370000|2021-07-29 23:46:10|85560.3|85490.1|85560.4|85487|85562.1|85500.2|85547.9|85486|11
1627602380000|2021-07-29 23:46:20|85560.8|85486.6|85560.1|85489.5|85561.2|85499.1|85548.7|85486.1|8
1627602390000|2021-07-29 23:46:30|85561.1|85488.6|85561|85486.4|85561.1|85499.9|85549.7|85484.3|9
1627602400000|2021-07-29 23:46:40|85560.7|85486.3|85549.8|85499.8|85561.2|85499.8|85548.9|85486.3|6
1627602410000|2021-07-29 23:46:50|85549.6|85499.6|85548.3|85498.3|85550.9|85500.9|85547.2|85497.2|22
1627602420000|2021-07-29 23:47:00|85548.6|85498.6|85558.7|85487.7|85559.9|85498.7|85547.6|85486.9|22
1627602430000|2021-07-29 23:47:10|85548|85498|85547|85497|85548.7|85498.7|85546.7|85496.7|12
1627602440000|2021-07-29 23:47:20|85547.2|85497.2|85549.2|85499.2|85559.5|85499.2|85546|85487.5|43
1627602450000|2021-07-29 23:47:30|85548.7|85498.7|85560.7|85489.4|85560.7|85500.4|85548.7|85488.9|14
1627602460000|2021-07-29 23:47:40|85560.8|85489.1|85550.2|85500.2|85564.1|85500.7|85548.8|85485.8|20
1627602470000|2021-07-29 23:47:50|85550.3|85500.3|85550|85500|85560.8|85500.3|85549.9|85489.7|10
1627602480000|2021-07-29 23:48:00|85550.1|85500.1|85561.2|85489.3|85561.2|85500.7|85550|85487.8|18
1627602490000|2021-07-29 23:48:10|85561.5|85488.9|85563.4|85489.7|85564.3|85490.9|85561.5|85487.5|9
1627602500000|2021-07-29 23:48:20|85563.2|85483.8|85561.9|85489.2|85563.7|85500.9|85549.8|85483.8|15
1627602510000|2021-07-29 23:48:30|85550.4|85500.4|85562.4|85490.1|85562.4|85501.3|85550.4|85490.1|9
1627602520000|2021-07-29 23:48:40|85564.7|85490.3|85552.2|85502.2|85566.2|85502.2|85551.3|85484.5|23
1627602530000|2021-07-29 23:48:50|85552.1|85502.1|85561.9|85491.6|85563.7|85502.1|85551.7|85490.3|9
1627602540000|2021-07-29 23:49:00|85551.7|85501.7|85551.8|85501.8|85562.1|85501.8|85551.6|85491.4|6
1627602550000|2021-07-29 23:49:10|85551.7|85501.7|85550.2|85500.2|85560.2|85501.8|85549.3|85489.4|15
1627602560000|2021-07-29 23:49:20|85550|85500|85551.7|85501.7|85563.6|85502|85550|85490.2|12
1627602570000|2021-07-29 23:49:30|85562.2|85491.3|85551.5|85501.5|85563.5|85501.5|85549.5|85482.6|10
1627602580000|2021-07-29 23:49:40|85551.1|85501.1|85552.3|85502.3|85564.5|85502.8|85551.1|85490.2|12
1627602590000|2021-07-29 23:49:50|85551.9|85501.9|85550.9|85500.9|85562.3|85501.9|85549.2|85488.5|20
1627602600000|2021-07-29 23:50:00|85551|85501|85552.5|85502.5|85562.3|85502.5|85550.7|85492|11
1627602610000|2021-07-29 23:50:10|85561|85485.9|85556.2|85506.2|85567.3|85506.7|85551|85485.9|33
1627602620000|2021-07-29 23:50:20|85555.8|85505.8|85568.9|85496.7|85569.6|85507.9|85555.7|85492.9|21
1627602630000|2021-07-29 23:50:30|85558.3|85508.3|85568.5|85498.2|85568.5|85508.3|85557.3|85497|16
1627602640000|2021-07-29 23:50:40|85558.6|85498.1|85567.8|85497|85569.6|85508.8|85557.1|85492|24
1627602650000|2021-07-29 23:50:50|85568.4|85498.4|85569.1|85498|85572.1|85509.8|85558.7|85497.1|27
1627602660000|2021-07-29 23:51:00|85558.6|85508.6|85557.6|85507.6|85570.8|85508.7|85556.8|85496.3|20
1627602670000|2021-07-29 23:51:10|85557.7|85507.7|85567.5|85497.4|85569.3|85507.8|85557.6|85496.1|14
1627602680000|2021-07-29 23:51:20|85569.1|85497|85569.6|85498|85570.8|85508.3|85558.2|85495.6|16
1627602690000|2021-07-29 23:51:30|85560.8|85499.2|85560.7|85510.7|85572.7|85510.9|85560.1|85499.2|18
1627602700000|2021-07-29 23:51:40|85560.8|85510.8|85570.2|85499.7|85571.8|85511|85556.8|85494.8|16
1627602710000|2021-07-29 23:51:50|85559.7|85509.7|85570.3|85499.7|85571.8|85510.2|85559.7|85498|17
1627602720000|2021-07-29 23:52:00|85570.4|85499.8|85571.4|85498.9|85572.5|85511.2|85560.7|85497.4|27
1627602730000|2021-07-29 23:52:10|85571.5|85499|85574.1|85503.9|85574.9|85514|85563.4|85498|18
1627602740000|2021-07-29 23:52:20|85563.9|85513.9|85572.2|85501.2|85574.5|85514.1|85561.8|85501|25
1627602750000|2021-07-29 23:52:30|85572|85501.8|85572.8|85499.5|85574|85512|85561.5|85499.5|22
1627602760000|2021-07-29 23:52:40|85572.9|85500.2|85574.9|85501.4|85575.4|85513.5|85563|85499.9|25
1627602770000|2021-07-29 23:52:50|85572.1|85501.3|85574.5|85500.1|85576|85504.2|85572.1|85500|21
1627602780000|2021-07-29 23:53:00|85574.4|85501|85574.7|85501.4|85575.5|85502.8|85572.7|85499.9|23
1627602790000|2021-07-29 23:53:10|85573.3|85503.2|85578.1|85502|85581.5|85513.3|85563.3|85498.8|14
1627602800000|2021-07-29 23:53:20|85578.5|85502.4|85578|85504.2|85578.5|85514.8|85564.8|85502.4|15
1627602810000|2021-07-29 23:53:30|85577.7|85503.9|85578.5|85497.5|85578.5|85514.9|85564.8|85497.5|19
1627602820000|2021-07-29 23:53:40|85578.8|85498.7|85576.6|85501.4|85578.8|85513.9|85563.4|85498.7|14
1627602830000|2021-07-29 23:53:50|85576.7|85500.5|85575.7|85501.4|85579.9|85503.9|85575.7|85499.9|12
1627602840000|2021-07-29 23:54:00|85577|85501.1|85584.3|85507.4|85584.4|85520.4|85566.8|85499.7|32
1627602850000|2021-07-29 23:54:10|85570.3|85520.3|85584.4|85508.1|85584.4|85520.4|85570.1|85507.4|26
1627602860000|2021-07-29 23:54:20|85583.9|85508.4|85581.8|85509.9|85584.1|85510.4|85581|85508.4|15
1627602870000|2021-07-29 23:54:30|85581.9|85509.5|85581.7|85509.3|85585.2|85520.9|85570.5|85506.6|20
1627602880000|2021-07-29 23:54:40|85583.3|85508.5|85568.7|85518.7|85583.3|85519|85568.2|85507.8|30
1627602890000|2021-07-29 23:54:50|85580.3|85507.9|85568|85518|85582.4|85518.6|85567.9|85505.9|19
1627602900000|2021-07-29 23:55:00|85580.5|85506.8|85576.7|85506|85580.5|85517.4|85567.4|85504.7|22
1627602910000|2021-07-29 23:55:10|85578.7|85504.8|85578.2|85506.1|85580.2|85516.5|85566.5|85504.4|35
1627602920000|2021-07-29 23:55:20|85579.2|85505.4|85567.1|85517.1|85580.4|85517.3|85566.9|85503.9|25
1627602930000|2021-07-29 23:55:30|85580.4|85504.7|85579.9|85506.7|85583.1|85517.6|85567.5|85502.4|17
1627602940000|2021-07-29 23:55:40|85580|85503.5|85579|85508.5|85584|85509|85578.9|85503.5|18
1627602950000|2021-07-29 23:55:50|85579.3|85508.6|85568.6|85518.6|85581.5|85519.6|85568.6|85507.6|15
1627602960000|2021-07-29 23:56:00|85580.3|85506.7|85579.3|85508.3|85582.1|85519|85568.4|85504.3|21
1627602970000|2021-07-29 23:56:10|85579.6|85508.1|85579.6|85506.4|85582.1|85508.1|85578.6|85505.5|17
1627602980000|2021-07-29 23:56:20|85580.2|85504.3|85568|85518|85583.7|85518.4|85567.6|85504.2|20
1627602990000|2021-07-29 23:56:30|85568.3|85518.3|85583.3|85510.5|85585.1|85518.8|85568.3|85504.8|18
1627603000000|2021-07-29 23:56:40|85584|85509.8|85583.4|85509.1|85588.9|85520.9|85570.9|85504.7|26
1627603010000|2021-07-29 23:56:50|85585.1|85507.5|85582.7|85511.3|85585.5|85521.7|85570.8|85507.5|15
1627603020000|2021-07-29 23:57:00|85583.9|85511.2|85581.5|85509.8|85584.7|85511.2|85581.5|85506.4|14
1627603030000|2021-07-29 23:57:10|85583|85508.4|85583.5|85510.4|85585.7|85511.5|85580.7|85508.3|10
1627603040000|2021-07-29 23:57:20|85586.3|85508.3|85584|85510.4|85586.3|85511.4|85582.5|85508.3|17
1627603050000|2021-07-29 23:57:30|85583.5|85510.7|85584.9|85510.2|85584.9|85521.5|85568.3|85505.4|8
1627603060000|2021-07-29 23:57:40|85583.6|85509|85588.7|85508.2|85588.7|85523.4|85572.4|85508.2|12
1627603070000|2021-07-29 23:57:50|85588.5|85508.6|85591.1|85513.6|85591.4|85528.2|85575.5|85503.7|36
1627603080000|2021-07-29 23:58:00|85590.8|85513.9|85586.6|85514.6|85590.8|85516.8|85586.6|85513.4|35
1627603090000|2021-07-29 23:58:10|85588.2|85513.5|85587.8|85516.1|85588.9|85516.4|85587.1|85513.5|23
1627603100000|2021-07-29 23:58:20|85588.5|85515.6|85589.5|85512.8|85589.5|85515.6|85585.9|85510.8|13
1627603110000|2021-07-29 23:58:30|85589.8|85514.4|85576.7|85526.7|85591.1|85527.6|85576.7|85514.4|26
1627603120000|2021-07-29 23:58:40|85589.9|85514.4|85589.4|85515.3|85591.4|85517.2|85587.7|85512.6|14
1627603130000|2021-07-29 23:58:50|85589.3|85515.5|85585.2|85510.1|85589.3|85523.1|85573|85510.1|14
1627603140000|2021-07-29 23:59:00|85584.4|85510|85585.8|85510.9|85585.8|85522.7|85572.6|85510|17
1627603150000|2021-07-29 23:59:10|85586.2|85510.1|85585.6|85513.3|85586.2|85524|85572.9|85510.1|16
1627603160000|2021-07-29 23:59:20|85586.4|85512.1|85587.4|85514.2|85588.4|85526|85574.8|85511.6|29
1627603170000|2021-07-29 23:59:30|85589.1|85512.7|85586.2|85514.1|85590|85525.9|85575.9|85511.4|21
1627603180000|2021-07-29 23:59:40|85587.2|85513.3|85588.3|85515.9|85589.4|85527.8|85576.5|85513.3|14
1627603190000|2021-07-29 23:59:50|85589.7|85515.3|85586.8|85513.4|85589.9|85516.7|85586.3|85513.1|24
1627603200000|2021-07-30 00:00:00|85586.5|85525.5|85586.4|85513.6|85587.2|85525.5|85575|85512|41
1627603210000|2021-07-30 00:00:10|85586.3|85513.3|85586.7|85512.5|85588.7|85524.4|85573.3|85510.7|33
1627603220000|2021-07-30 00:00:20|85588.9|85510.6|85585.2|85513.2|85588.9|85523.9|85573.7|85510.6|37
1627603230000|2021-07-30 00:00:30|85585|85513.1|85584.9|85513.6|85587.3|85524.1|85573.4|85511.7|34
1627603240000|2021-07-30 00:00:40|85584.6|85513.8|85585.8|85513.7|85587.6|85524.7|85574.2|85510.8|26
1627603250000|2021-07-30 00:00:50|85574.6|85524.6|85570.3|85520.3|85586.2|85524.6|85570.3|85510|38
1627603260000|2021-07-30 00:01:00|85581.4|85509.4|85562.6|85512.6|85581.7|85520.5|85558.9|85508.9|49
1627603270000|2021-07-30 00:01:10|85562.2|85512.2|85570.7|85520.7|85571.5|85521.5|85558.9|85508.9|68
1627603280000|2021-07-30 00:01:20|85568.8|85518.8|85568.3|85518.3|85571|85521|85566.6|85516.6|52
1627603290000|2021-07-30 00:01:30|85568.6|85518.6|85569.7|85519.7|85569.7|85519.7|85567.6|85517.6|30
1627603300000|2021-07-30 00:01:40|85569.6|85519.6|85571|85521|85571|85521|85569.6|85519.6|19
1627603310000|2021-07-30 00:01:50|85570.8|85520.8|85570.9|85520.9|85572|85522|85570.5|85520.5|19
1627603320000|2021-07-30 00:02:00|85571.1|85521.1|85575.5|85525.5|85575.5|85525.5|85570.9|85520.9|19
1627603330000|2021-07-30 00:02:10|85575.4|85525.4|85573.7|85523.7|85575.6|85525.6|85572.3|85522.3|30
1627603340000|2021-07-30 00:02:20|85573.6|85523.6|85571|85521|85573.6|85523.6|85570|85520|36
1627603350000|2021-07-30 00:02:30|85570.7|85520.7|85569.8|85519.8|85571.9|85521.9|85568.7|85518.7|19
1627603360000|2021-07-30 00:02:40|85569.9|85519.9|85561.7|85511.7|85569.9|85519.9|85561.1|85511.1|42
1627603370000|2021-07-30 00:02:50|85561.9|85511.9|85559.9|85509.9|85563|85513|85559.9|85509.9|20
1627603380000|2021-07-30 00:03:00|85560.3|85510.3|85562.1|85512.1|85562.2|85512.2|85558.9|85508.9|35
1627603390000|2021-07-30 00:03:10|85561.9|85511.9|85565.9|85515.9|85565.9|85515.9|85561.6|85511.6|26
1627603400000|2021-07-30 00:03:20|85565.8|85515.8|85570.3|85520.3|85570.3|85520.3|85565.1|85515.1|43
1627603410000|2021-07-30 00:03:30|85570|85520|85569.5|85519.5|85570.7|85520.7|85569.2|85519.2|30
1627603420000|2021-07-30 00:03:40|85569.1|85519.1|85571.8|85521.8|85571.8|85521.8|85568.6|85518.6|33
1627603430000|2021-07-30 00:03:50|85572|85522|85572.1|85522.1|85574.1|85524.1|85571.2|85521.2|39
1627603440000|2021-07-30 00:04:00|85571.9|85521.9|85576.4|85526.4|85577.8|85527.8|85571.8|85521.8|38
1627603450000|2021-07-30 00:04:10|85576.5|85526.5|85577.2|85527.2|85578|85528|85575.1|85525.1|41
1627603460000|2021-07-30 00:04:20|85577.7|85527.7|85578.3|85528.3|85578.9|85528.9|85577.2|85527.2|17
1627603470000|2021-07-30 00:04:30|85578.9|85528.9|85580.4|85530.4|85581.1|85531.1|85577.6|85527.6|35
1627603480000|2021-07-30 00:04:40|85580.8|85530.8|85584.5|85534.5|85584.5|85534.5|85580.2|85530.2|38
1627603490000|2021-07-30 00:04:50|85584.7|85534.7|85584.3|85534.3|85586|85536|85584.2|85534.2|23
1627603500000|2021-07-30 00:05:00|85585.1|85535.1|85586.3|85536.3|85592.1|85542.1|85584.5|85534.5|44
1627603510000|2021-07-30 00:05:10|85587|85537|85582.6|85532.6|85587.5|85537.5|85581.9|85531.9|32
1627603520000|2021-07-30 00:05:20|85582.8|85532.8|85578.4|85528.4|85582.8|85532.8|85578|85528|42
1627603530000|2021-07-30 00:05:30|85578.1|85528.1|85580.6|85530.6|85580.6|85530.6|85577.5|85527.5|21
1627603540000|2021-07-30 00:05:40|85579.8|85529.8|85584.7|85534.7|85584.7|85534.7|85579.8|85529.8|23
1627603550000|2021-07-30 00:05:50|85584.9|85534.9|85582.9|85532.9|85584.9|85534.9|85582.1|85532.1|19
1627603560000|2021-07-30 00:06:00|85582.4|85532.4|85586|85536|85586.3|85536.3|85582.4|85532.4|33
1627603570000|2021-07-30 00:06:10|85586.1|85536.1|85586.5|85536.5|85587|85537|85583.7|85533.7|36
1627603580000|2021-07-30 00:06:20|85586.9|85536.9|85585.9|85535.9|85586.9|85536.9|85584.4|85534.4|42
1627603590000|2021-07-30 00:06:30|85585.6|85535.6|85582.4|85532.4|85586.2|85536.2|85582.4|85532.4|33
1627603600000|2021-07-30 00:06:40|85582.3|85532.3|85580.9|85530.9|85584.6|85534.6|85580.9|85530.9|29
1627603610000|2021-07-30 00:06:50|85580.8|85530.8|85574.9|85524.9|85583.2|85533.2|85574.9|85524.9|37
1627603620000|2021-07-30 00:07:00|85576|85526|85579.4|85529.4|85579.4|85529.4|85574.5|85524.5|34
1627603630000|2021-07-30 00:07:10|85579.3|85529.3|85579.2|85529.2|85579.4|85529.4|85577.4|85527.4|16
1627603640000|2021-07-30 00:07:20|85579|85529|85580.6|85530.6|85581.6|85531.6|85579|85529|13
1627603650000|2021-07-30 00:07:30|85580.2|85530.2|85580.4|85530.4|85580.7|85530.7|85578.5|85528.5|20
1627603660000|2021-07-30 00:07:40|85580.9|85530.9|85579.8|85529.8|85581|85531|85577.7|85527.7|38
1627603670000|2021-07-30 00:07:50|85579.3|85529.3|85579.4|85529.4|85580.4|85530.4|85577|85527|17
1627603680000|2021-07-30 00:08:00|85579.3|85529.3|85580.6|85530.6|85582.2|85532.2|85578.8|85528.8|18
1627603690000|2021-07-30 00:08:10|85579.5|85529.5|85579.2|85529.2|85581.7|85531.7|85578.4|85528.4|20
1627603700000|2021-07-30 00:08:20|85579.7|85529.7|85581.6|85531.6|85581.6|85531.6|85577.9|85527.9|21
1627603710000|2021-07-30 00:08:30|85581.8|85531.8|85580.8|85530.8|85591.6|85532|85578.8|85521.5|21
1627603720000|2021-07-30 00:08:40|85580.3|85530.3|85579.8|85529.8|85580.3|85530.3|85578.1|85528.1|15
1627603730000|2021-07-30 00:08:50|85579.4|85529.4|85583.1|85533.1|85583.1|85533.1|85579.2|85529.2|14
1627603740000|2021-07-30 00:09:00|85582.4|85532.4|85582|85532|85592.6|85532.6|85580.3|85519.4|18
1627603750000|2021-07-30 00:09:10|85581.9|85531.9|85583.6|85533.6|85583.6|85533.6|85581.5|85531.5|27
1627603760000|2021-07-30 00:09:20|85583.7|85533.7|85582.5|85532.5|85583.8|85533.8|85582.5|85532.5|11
1627603770000|2021-07-30 00:09:30|85582.4|85532.4|85589.8|85539.8|85597.6|85541.2|85581.9|85524.2|40
1627603780000|2021-07-30 00:09:40|85589.7|85539.7|85592.9|85542.9|85599.9|85544|85588.7|85529.1|28
1627603790000|2021-07-30 00:09:50|85592.1|85542.1|85590|85540|85592.8|85542.8|85589.7|85539.7|29
1627603800000|2021-07-30 00:10:00|85590.8|85540.8|85601.1|85551.1|85601.7|85551.7|85588.7|85538.7|47
1627603810000|2021-07-30 00:10:10|85600.9|85550.9|85602.8|85552.8|85602.8|85552.8|85600.3|85550.3|28
1627603820000|2021-07-30 00:10:20|85601.6|85551.6|85599.2|85549.2|85601.9|85551.9|85599.2|85549.2|16
1627603830000|2021-07-30 00:10:30|85599.8|85549.8|85598.1|85548.1|85600.8|85550.8|85595.5|85545.5|24
1627603840000|2021-07-30 00:10:40|85598.2|85548.2|85596|85546|85599.7|85549.7|85595|85545|24
1627603850000|2021-07-30 00:10:50|85595.3|85545.3|85594.2|85544.2|85595.3|85545.3|85593.6|85543.6|22
1627603860000|2021-07-30 00:11:00|85593.6|85543.6|85594.5|85544.5|85594.7|85544.7|85592.9|85542.9|15
1627603870000|2021-07-30 00:11:10|85594.8|85544.8|85594.8|85544.8|85596.1|85546.1|85593.5|85543.5|22
1627603880000|2021-07-30 00:11:20|85595.4|85545.4|85595.7|85545.7|85596|85546|85594.1|85544.1|18
1627603890000|2021-07-30 00:11:30|85606.2|85533.5|85595.6|85545.6|85606.2|85545.9|85594.3|85533.5|18
1627603900000|2021-07-30 00:11:40|85595.4|85545.4|85595.7|85545.7|85595.7|85545.7|85594.3|85544.3|26
1627603910000|2021-07-30 00:11:50|85595.2|85545.2|85596.6|85546.6|85605.1|85546.9|85593.6|85534.8|18
1627603920000|2021-07-30 00:12:00|85596.2|85546.2|85595.2|85545.2|85607.7|85548.3|85593.3|85536.4|22
1627603930000|2021-07-30 00:12:10|85595.7|85545.7|85596.4|85546.4|85596.4|85546.4|85593.7|85543.7|25
1627603940000|2021-07-30 00:12:20|85596|85546|85593.3|85543.3|85596.3|85546.3|85593.1|85543.1|26
1627603950000|2021-07-30 00:12:30|85592.8|85542.8|85591.4|85541.4|85603.8|85544|85591.3|85532|24
1627603960000|2021-07-30 00:12:40|85593.1|85543.1|85591|85541|85593.5|85543.5|85590.3|85540.3|29
1627603970000|2021-07-30 00:12:50|85590.4|85540.4|85590.6|85540.6|85591|85541|85588.9|85538.9|22
1627603980000|2021-07-30 00:13:00|85590.3|85540.3|85589.9|85539.9|85601.8|85541.5|85589.7|85530.6|17
1627603990000|2021-07-30 00:13:10|85589.6|85539.6|85588.5|85538.5|85591.7|85541.7|85588.5|85538.5|18
1627604000000|2021-07-30 00:13:20|85600.9|85528.6|85590.6|85540.6|85602.1|85540.9|85588.2|85526.3|14
1627604010000|2021-07-30 00:13:30|85590.7|85540.7|85604.2|85533.2|85605.3|85544.8|85590.5|85532.8|26
1627604020000|2021-07-30 00:13:40|85593.5|85543.5|85593.3|85543.3|85604.4|85545.9|85592.7|85534|17
1627604030000|2021-07-30 00:13:50|85595.6|85545.6|85593.2|85543.2|85595.6|85545.6|85591.7|85541.7|22
1627604040000|2021-07-30 00:14:00|85594|85544|85596.5|85546.5|85597.4|85547.4|85594|85544|27
1627604050000|2021-07-30 00:14:10|85596.1|85546.1|85595.7|85545.7|85596.2|85546.2|85594.1|85544.1|18
1627604060000|2021-07-30 00:14:20|85595.2|85545.2|85596.3|85546.3|85596.3|85546.3|85594.7|85544.7|17
1627604070000|2021-07-30 00:14:30|85595.7|85545.7|85602.5|85552.5|85604|85554|85595|85545|34
1627604080000|2021-07-30 00:14:40|85601.9|85551.9|85603.9|85553.9|85605.5|85555.5|85601.2|85551.2|38
1627604090000|2021-07-30 00:14:50|85605|85555|85603.1|85553.1|85605|85555|85602.3|85552.3|29
1627604100000|2021-07-30 00:15:00|85604.2|85554.2|85605.7|85555.7|85606.4|85556.4|85603.3|85553.3|35
1627604110000|2021-07-30 00:15:10|85605.8|85555.8|85605.1|85555.1|85606.2|85556.2|85603.2|85553.2|37
1627604120000|2021-07-30 00:15:20|85604.9|85554.9|85604.7|85554.7|85605.9|85555.9|85600.6|85550.6|40
1627604130000|2021-07-30 00:15:30|85603.9|85553.9|85607.2|85557.2|85607.2|85557.2|85603.5|85553.5|32
1627604140000|2021-07-30 00:15:40|85607.1|85557.1|85611.7|85561.7|85613.1|85563.1|85605|85555|43
1627604150000|2021-07-30 00:15:50|85611.8|85561.8|85612|85562|85613.9|85563.9|85610.3|85560.3|39
1627604160000|2021-07-30 00:16:00|85611.8|85561.8|85609.7|85559.7|85612.6|85562.6|85607.8|85557.8|45
1627604170000|2021-07-30 00:16:10|85609|85559|85609|85559|85610.3|85560.3|85608.7|85558.7|24
1627604180000|2021-07-30 00:16:20|85609.2|85559.2|85611.2|85561.2|85611.8|85561.8|85609.2|85559.2|17
1627604190000|2021-07-30 00:16:30|85610.9|85560.9|85611.5|85561.5|85612.7|85562.7|85610.9|85560.9|16
1627604200000|2021-07-30 00:16:40|85611|85561|85611.6|85561.6|85622|85561.6|85609.7|85550.2|29
1627604210000|2021-07-30 00:16:50|85611.5|85561.5|85611|85561|85612.3|85562.3|85610.7|85560.7|31
1627604220000|2021-07-30 00:17:00|85611.4|85561.4|85622.5|85552.2|85624|85562.7|85611|85551.3|23
1627604230000|2021-07-30 00:17:10|85612.3|85562.3|85610.4|85560.4|85622.7|85562.3|85607.6|85546.8|37
1627604240000|2021-07-30 00:17:20|85609.8|85559.8|85608.8|85558.8|85622.3|85560.3|85608|85548.1|30
1627604250000|2021-07-30 00:17:30|85609|85559|85610|85560|85622|85560.3|85608.1|85548.4|31
1627604260000|2021-07-30 00:17:40|85620.5|85550.2|85610|85560|85621|85560.8|85609.4|85549.6|21
1627604270000|2021-07-30 00:17:50|85609.9|85559.9|85612.5|85562.5|85623.8|85562.5|85609.2|85548.6|26
1627604280000|2021-07-30 00:18:00|85610.6|85560.6|85611.2|85561.2|85621.3|85561.2|85609|85548.2|24
1627604290000|2021-07-30 00:18:10|85611.1|85561.1|85609.7|85559.7|85625.2|85562.3|85609.7|85550.8|20
1627604300000|2021-07-30 00:18:20|85610|85560|85607.5|85557.5|85620|85560|85607.2|85549.6|23
1627604310000|2021-07-30 00:18:30|85607.4|85557.4|85610.5|85560.5|85611.3|85561.3|85607.2|85557.2|28
1627604320000|2021-07-30 00:18:40|85611.1|85561.1|85609.6|85559.6|85624.7|85561.5|85609.5|85548.9|21
1627604330000|2021-07-30 00:18:50|85610.3|85560.3|85612|85562|85612.3|85562.3|85609.5|85559.5|29
1627604340000|2021-07-30 00:19:00|85612.2|85562.2|85612.5|85562.5|85623|85562.6|85611.4|85551.9|24
1627604350000|2021-07-30 00:19:10|85612.6|85562.6|85612.6|85562.6|85623.7|85562.8|85611.1|85552.3|25
1627604360000|2021-07-30 00:19:20|85622.7|85552.6|85610.5|85560.5|85622.7|85562.9|85610.1|85552.4|25
1627604370000|2021-07-30 00:19:30|85610.4|85560.4|85625.5|85551.2|85625.5|85562.7|85609.5|85551.2|22
1627604380000|2021-07-30 00:19:40|85625.6|85551|85610|85560|85625.9|85563.3|85608.6|85551|31
1627604390000|2021-07-30 00:19:50|85609.9|85559.9|85611.7|85561.7|85620.9|85561.7|85609.5|85549.9|26
1627604400000|2021-07-30 00:20:00|85611.3|85561.3|85620.7|85549|85620.7|85561.3|85608.9|85549|23
1627604410000|2021-07-30 00:20:10|85621.1|85549.3|85611|85561|85623.3|85561|85609.6|85546.8|17
1627604420000|2021-07-30 00:20:20|85611.2|85561.2|85610.3|85560.3|85621.8|85561.2|85609.9|85549.6|22
1627604430000|2021-07-30 00:20:30|85609.8|85559.8|85612.2|85562.2|85623.2|85562.2|85608.9|85549.5|12
1627604440000|2021-07-30 00:20:40|85611.9|85561.9|85608.7|85558.7|85619.1|85562.7|85608.2|85548.4|15
1627604450000|2021-07-30 00:20:50|85608.3|85558.3|85611.4|85561.4|85623.1|85562.9|85608.3|85548.8|22
1627604460000|2021-07-30 00:21:00|85610.5|85560.5|85610.7|85560.7|85621.5|85562.3|85609.6|85550.3|46
1627604470000|2021-07-30 00:21:10|85610.4|85560.4|85612.4|85562.4|85623.1|85562.4|85610.4|85550.6|30
1627604480000|2021-07-30 00:21:20|85610.8|85560.8|85614.1|85564.1|85622.9|85564.8|85610.8|85550.8|23
1627604490000|2021-07-30 00:21:30|85614.6|85564.6|85622.8|85552|85622.8|85564.6|85611|85552|25
1627604500000|2021-07-30 00:21:40|85622.4|85562|85610.5|85560.5|85626.5|85562.3|85610.2|85549|27
1627604510000|2021-07-30 00:21:50|85622.1|85550.5|85611.4|85561.4|85622.1|85561.9|85611.2|85550.5|7
1627604520000|2021-07-30 00:22:00|85611.1|85561.1|85613.1|85563.1|85627.1|85564|85610.6|85551.1|37
1627604530000|2021-07-30 00:22:10|85612.9|85562.9|85611.8|85561.8|85616.4|85566.4|85610.4|85560.4|37
1627604540000|2021-07-30 00:22:20|85611.6|85561.6|85611.3|85561.3|85623.1|85562.7|85611.1|85551.1|19
1627604550000|2021-07-30 00:22:30|85621.6|85551.5|85611.1|85561.1|85622.5|85562.7|85611|85551.5|25
1627604560000|2021-07-30 00:22:40|85612|85562|85610.2|85560.2|85612.5|85562.5|85610.2|85560.2|28
1627604570000|2021-07-30 00:22:50|85610|85560|85610.1|85560.1|85624.7|85563.4|85609.9|85548.4|32
1627604580000|2021-07-30 00:23:00|85610.2|85560.2|85608.4|85558.4|85611.1|85561.1|85608.4|85558.4|38
1627604590000|2021-07-30 00:23:10|85608.7|85558.7|85618.8|85548.7|85621.2|85560.7|85608.6|85546.6|25
1627604600000|2021-07-30 00:23:20|85620.1|85547.2|85608|85558|85620.4|85558.8|85607.8|85545.9|22
1627604610000|2021-07-30 00:23:30|85608.4|85558.4|85607.8|85557.8|85618.5|85558.5|85607.7|85548.2|9
1627604620000|2021-07-30 00:23:40|85607.9|85557.9|85616.3|85566.3|85621.4|85566.3|85607|85548|33
1627604630000|2021-07-30 00:23:50|85613|85563|85623.5|85553.4|85627.2|85564.6|85613|85551.1|33
1627604640000|2021-07-30 00:24:00|85623|85552.7|85615.9|85565.9|85628.2|85565.9|85614|85551.7|36
1627604650000|2021-07-30 00:24:10|85626.1|85554.8|85625.8|85553.6|85629.1|85565|85614.5|85551.9|28
1627604660000|2021-07-30 00:24:20|85625.5|85553.4|85626.8|85551.9|85628|85553.4|85625.5|85551.2|20
1627604670000|2021-07-30 00:24:30|85628.1|85550.6|85627.9|85556.5|85630.8|85556.5|85625.2|85550.6|36
1627604680000|2021-07-30 00:24:40|85627.4|85556|85629.9|85554.2|85630.5|85557|85627.2|85553.8|22
1627604690000|2021-07-30 00:24:50|85629.1|85554.4|85627.2|85554.6|85630.3|85555.5|85626.8|85552.7|27
1627604700000|2021-07-30 00:25:00|85628.7|85554.1|85628.7|85557.9|85632|85557.9|85628.7|85553.5|36
1627604710000|2021-07-30 00:25:10|85629.4|85555.8|85620|85549.1|85630.1|85567.2|85609.1|85546|52
1627604720000|2021-07-30 00:25:20|85620.9|85548.6|85619.3|85549|85624.6|85559.3|85609.3|85544.3|31
1627604730000|2021-07-30 00:25:30|85621.1|85546.8|85596.2|85546.2|85621.6|85556.8|85596|85537.3|42
1627604740000|2021-07-30 00:25:40|85596.4|85546.4|85617.2|85545.2|85617.6|85557|85595.8|85545.1|48
1627604750000|2021-07-30 00:25:50|85621.2|85541.4|85625.3|85545|85625.7|85555.9|85605.9|85541.4|54
1627604760000|2021-07-30 00:26:00|85625.4|85545.4|85625.4|85546.1|85627.4|85548.4|85622.6|85543.5|37
1627604770000|2021-07-30 00:26:10|85625.5|85546.2|85624.1|85545|85627.6|85546.9|85622|85543.7|40
1627604780000|2021-07-30 00:26:20|85624|85544.9|85620.7|85541.9|85624.7|85545.2|85619|85539.5|35
1627604790000|2021-07-30 00:26:30|85620.6|85541.8|85622.8|85543.4|85623.8|85543.5|85617.2|85539.6|26
1627604800000|2021-07-30 00:26:40|85622.1|85544|85614.1|85542.2|85627.4|85554.1|85602.7|85539.9|40
1627604810000|2021-07-30 00:26:50|85614|85542.8|85597.3|85547.3|85614|85552.8|85597|85537.4|35
1627604820000|2021-07-30 00:27:00|85597.2|85547.2|85594.3|85544.3|85597.2|85547.2|85594.3|85544.3|24
1627604830000|2021-07-30 00:27:10|85591.3|85541.3|85586.2|85536.2|85591.3|85541.3|85583.3|85533.3|29
1627604840000|2021-07-30 00:27:20|85586.3|85536.3|85583.3|85533.3|85587.3|85537.3|85583.3|85533.3|23
1627604850000|2021-07-30 00:27:30|85582.5|85532.5|85580.1|85530.1|85583.1|85533.1|85580|85530|22
1627604860000|2021-07-30 00:27:40|85580.4|85530.4|85579.3|85529.3|85583.7|85533.7|85579.2|85529.2|32
1627604870000|2021-07-30 00:27:50|85578.8|85528.8|85582|85532|85582.7|85532.7|85578.8|85528.8|32
1627604880000|2021-07-30 00:28:00|85581.4|85531.4|85578|85528|85581.4|85531.4|85577.7|85527.7|28
1627604890000|2021-07-30 00:28:10|85578.2|85528.2|85577.7|85527.7|85578.3|85528.3|85576.8|85526.8|22
1627604900000|2021-07-30 00:28:20|85577.6|85527.6|85579.2|85529.2|85580.4|85530.4|85577.5|85527.5|26
1627604910000|2021-07-30 00:28:30|85578.6|85528.6|85576.4|85526.4|85579|85529|85575.7|85525.7|20
1627604920000|2021-07-30 00:28:40|85577.8|85527.8|85577.4|85527.4|85579.4|85529.4|85575.1|85525.1|47
1627604930000|2021-07-30 00:28:50|85576.9|85526.9|85578.8|85528.8|85579.5|85529.5|85576.2|85526.2|27
1627604940000|2021-07-30 00:29:00|85576.8|85526.8|85577.3|85527.3|85578.7|85528.7|85576.2|85526.2|18
1627604950000|2021-07-30 00:29:10|85577.6|85527.6|85578.1|85528.1|85579.2|85529.2|85576.8|85526.8|42
1627604960000|2021-07-30 00:29:20|85578.2|85528.2|85578.1|85528.1|85579.2|85529.2|85578|85528|25
1627604970000|2021-07-30 00:29:30|85578.2|85528.2|85578.9|85528.9|85579|85529|85576.4|85526.4|20
1627604980000|2021-07-30 00:29:40|85579.1|85529.1|85578.1|85528.1|85580|85530|85577.7|85527.7|11
1627604990000|2021-07-30 00:29:50|85578.3|85528.3|85579.1|85529.1|85579.3|85529.3|85578.2|85528.2|22
1627605000000|2021-07-30 00:30:00|85579|85529|85578.8|85528.8|85579.2|85529.2|85574.8|85524.8|37
1627605010000|2021-07-30 00:30:10|85578.9|85528.9|85576.5|85526.5|85579|85529|85576.5|85526.5|31
1627605020000|2021-07-30 00:30:20|85576.2|85526.2|85579.1|85529.1|85579.1|85529.1|85576.2|85526.2|13
1627605030000|2021-07-30 00:30:30|85578.9|85528.9|85575.7|85525.7|85579.1|85529.1|85575.7|85525.7|29
1627605040000|2021-07-30 00:30:40|85575.8|85525.8|85576.9|85526.9|85576.9|85526.9|85575.3|85525.3|16
1627605050000|2021-07-30 00:30:50|85576.8|85526.8|85576.8|85526.8|85576.9|85526.9|85574.9|85524.9|24
1627605060000|2021-07-30 00:31:00|85576.7|85526.7|85576.9|85526.9|85577.5|85527.5|85575.9|85525.9|36
1627605070000|2021-07-30 00:31:10|85577|85527|85575.6|85525.6|85577|85527|85575.6|85525.6|21
1627605080000|2021-07-30 00:31:20|85575.7|85525.7|85575.6|85525.6|85576|85526|85575.3|85525.3|9
1627605090000|2021-07-30 00:31:30|85575.4|85525.4|85576.5|85526.5|85576.5|85526.5|85574.4|85524.4|21
1627605100000|2021-07-30 00:31:40|85576.1|85526.1|85576.5|85526.5|85577.2|85527.2|85575.3|85525.3|24
1627605110000|2021-07-30 00:31:50|85576.4|85526.4|85574.3|85524.3|85576.5|85526.5|85573.6|85523.6|24
1627605120000|2021-07-30 00:32:00|85574.2|85524.2|85573|85523|85574.5|85524.5|85573|85523|19
1627605130000|2021-07-30 00:32:10|85573.1|85523.1|85571.4|85521.4|85574|85524|85571.4|85521.4|13
1627605140000|2021-07-30 00:32:20|85571.5|85521.5|85571.5|85521.5|85571.5|85521.5|85569.9|85519.9|21
1627605150000|2021-07-30 00:32:30|85572.9|85522.9|85577.6|85527.6|85577.6|85527.6|85572.9|85522.9|16
1627605160000|2021-07-30 00:32:40|85577.1|85527.1|85576.5|85526.5|85578.4|85528.4|85575.8|85525.8|26
1627605170000|2021-07-30 00:32:50|85576.7|85526.7|85576.8|85526.8|85579.2|85529.2|85575.8|85525.8|29
1627605180000|2021-07-30 00:33:00|85576.9|85526.9|85574.8|85524.8|85577|85527|85574.8|85524.8|19
1627605190000|2021-07-30 00:33:10|85574.9|85524.9|85575|85525|85577.6|85527.6|85574.7|85524.7|36
1627605200000|2021-07-30 00:33:20|85575.3|85525.3|85576.9|85526.9|85577.8|85527.8|85575.1|85525.1|16
1627605210000|2021-07-30 00:33:30|85578.4|85528.4|85577.9|85527.9|85578.5|85528.5|85577.4|85527.4|18
1627605220000|2021-07-30 00:33:40|85577.5|85527.5|85574.9|85524.9|85577.5|85527.5|85574.9|85524.9|34
1627605230000|2021-07-30 00:33:50|85574.8|85524.8|85574.3|85524.3|85575.6|85525.6|85572.6|85522.6|30
1627605240000|2021-07-30 00:34:00|85573.7|85523.7|85574|85524|85575.1|85525.1|85572.2|85522.2|19
1627605250000|2021-07-30 00:34:10|85573.2|85523.2|85575.5|85525.5|85577.1|85527.1|85572.5|85522.5|31
1627605260000|2021-07-30 00:34:20|85575.3|85525.3|85573|85523|85575.4|85525.4|85572.1|85522.1|17
1627605270000|2021-07-30 00:34:30|85572.9|85522.9|85574|85524|85574|85524|85572.3|85522.3|15
1627605280000|2021-07-30 00:34:40|85573.7|85523.7|85574.4|85524.4|85576.5|85526.5|85572.8|85522.8|19
1627605290000|2021-07-30 00:34:50|85571.3|85521.3|85570.9|85520.9|85574.3|85524.3|85570.8|85520.8|17
1627605300000|2021-07-30 00:35:00|85571|85521|85573.5|85523.5|85573.9|85523.9|85571|85521|30
1627605310000|2021-07-30 00:35:10|85572.9|85522.9|85572.7|85522.7|85573.7|85523.7|85572.6|85522.6|16
1627605320000|2021-07-30 00:35:20|85572.8|85522.8|85576.9|85526.9|85577.7|85527.7|85572.3|85522.3|41
1627605330000|2021-07-30 00:35:30|85576.6|85526.6|85575.9|85525.9|85577.7|85527.7|85574.6|85524.6|29
1627605340000|2021-07-30 00:35:40|85575.6|85525.6|85576.2|85526.2|85576.7|85526.7|85574.9|85524.9|12
1627605350000|2021-07-30 00:35:50|85575.9|85525.9|85574.5|85524.5|85576.3|85526.3|85574.5|85524.5|19
1627605360000|2021-07-30 00:36:00|85574.3|85524.3|85578.3|85528.3|85578.3|85528.3|85574.3|85524.3|37
1627605370000|2021-07-30 00:36:10|85578.1|85528.1|85574.8|85524.8|85578.1|85528.1|85574.6|85524.6|27
1627605380000|2021-07-30 00:36:20|85576|85526|85579.5|85529.5|85579.8|85529.8|85574.3|85524.3|36
1627605390000|2021-07-30 00:36:30|85579.6|85529.6|85579.1|85529.1|85579.6|85529.6|85578.8|85528.8|22
1627605400000|2021-07-30 00:36:40|85578.1|85528.1|85580.2|85530.2|85580.2|85530.2|85577.3|85527.3|23
1627605410000|2021-07-30 00:36:50|85579.4|85529.4|85578|85528|85579.4|85529.4|85577.5|85527.5|17
1627605420000|2021-07-30 00:37:00|85578.2|85528.2|85576.7|85526.7|85580.4|85530.4|85575.5|85525.5|44
1627605430000|2021-07-30 00:37:10|85576.8|85526.8|85575.7|85525.7|85576.8|85526.8|85574.2|85524.2|32
1627605440000|2021-07-30 00:37:20|85575.4|85525.4|85575.8|85525.8|85575.8|85525.8|85574.5|85524.5|25
1627605450000|2021-07-30 00:37:30|85574.9|85524.9|85572.8|85522.8|85574.9|85524.9|85571.7|85521.7|26
1627605460000|2021-07-30 00:37:40|85572.9|85522.9|85572.5|85522.5|85573.2|85523.2|85568.8|85518.8|28
1627605470000|2021-07-30 00:37:50|85572.6|85522.6|85571.2|85521.2|85572.8|85522.8|85570.3|85520.3|21
1627605480000|2021-07-30 00:38:00|85571.7|85521.7|85572.9|85522.9|85573|85523|85570.3|85520.3|21
1627605490000|2021-07-30 00:38:10|85572.3|85522.3|85572.6|85522.6|85574.4|85524.4|85572.3|85522.3|24
1627605500000|2021-07-30 00:38:20|85572|85522|85572.4|85522.4|85572.4|85522.4|85570.7|85520.7|23
1627605510000|2021-07-30 00:38:30|85572.3|85522.3|85573.3|85523.3|85574|85524|85570.8|85520.8|45
1627605520000|2021-07-30 00:38:40|85573.6|85523.6|85571.8|85521.8|85575.3|85525.3|85571.8|85521.8|35
1627605530000|2021-07-30 00:38:50|85571.9|85521.9|85571.9|85521.9|85573.8|85523.8|85571.8|85521.8|17
1627605540000|2021-07-30 00:39:00|85572.6|85522.6|85574.7|85524.7|85575.9|85525.9|85572.4|85522.4|35
1627605550000|2021-07-30 00:39:10|85574.9|85524.9|85573.3|85523.3|85574.9|85524.9|85572.5|85522.5|20
1627605560000|2021-07-30 00:39:20|85576.9|85526.9|85572.4|85522.4|85576.9|85526.9|85571.5|85521.5|30
1627605570000|2021-07-30 00:39:30|85572|85522|85572.9|85522.9|85574.1|85524.1|85572|85522|30
1627605580000|2021-07-30 00:39:40|85573.2|85523.2|85574.5|85524.5|85575.7|85525.7|85573.1|85523.1|47
1627605590000|2021-07-30 00:39:50|85574.2|85524.2|85574.1|85524.1|85574.7|85524.7|85573.2|85523.2|33
1627605600000|2021-07-30 00:40:00|85574.5|85524.5|85573|85523|85576.1|85526.1|85573|85523|26
1627605610000|2021-07-30 00:40:10|85574.5|85524.5|85573.5|85523.5|85574.7|85524.7|85573|85523|32
1627605620000|2021-07-30 00:40:20|85573|85523|85573.3|85523.3|85574.2|85524.2|85573|85523|19
1627605630000|2021-07-30 00:40:30|85574.1|85524.1|85572.9|85522.9|85575.9|85525.9|85572.5|85522.5|29
1627605640000|2021-07-30 00:40:40|85572.7|85522.7|85573.2|85523.2|85573.6|85523.6|85572|85522|27
1627605650000|2021-07-30 00:40:50|85573.1|85523.1|85572.7|85522.7|85573.1|85523.1|85572.3|85522.3|25
1627605660000|2021-07-30 00:41:00|85571.7|85521.7|85570.3|85520.3|85572.8|85522.8|85570.3|85520.3|32
1627605670000|2021-07-30 00:41:10|85571.5|85521.5|85575.2|85525.2|85576.1|85526.1|85570.3|85520.3|39
1627605680000|2021-07-30 00:41:20|85574.7|85524.7|85575.3|85525.3|85577.1|85527.1|85574.5|85524.5|31
1627605690000|2021-07-30 00:41:30|85575.1|85525.1|85574.7|85524.7|85576.1|85526.1|85574.3|85524.3|15
1627605700000|2021-07-30 00:41:40|85575.6|85525.6|85578.5|85528.5|85580.8|85530.8|85575.2|85525.2|26
1627605710000|2021-07-30 00:41:50|85577.4|85527.4|85578.6|85528.6|85578.9|85528.9|85577.4|85527.4|12
1627605720000|2021-07-30 00:42:00|85578.7|85528.7|85582|85532|85582.3|85532.3|85577.7|85527.7|50
1627605730000|2021-07-30 00:42:10|85581.8|85531.8|85581.4|85531.4|85583.2|85533.2|85581.2|85531.2|31
1627605740000|2021-07-30 00:42:20|85581|85531|85581.1|85531.1|85582.6|85532.6|85580.4|85530.4|33
1627605750000|2021-07-30 00:42:30|85581.5|85531.5|85582.5|85532.5|85582.5|85532.5|85580.8|85530.8|31
1627605760000|2021-07-30 00:42:40|85581.8|85531.8|85580.6|85530.6|85581.9|85531.9|85580.6|85530.6|17
1627605770000|2021-07-30 00:42:50|85580.5|85530.5|85580.6|85530.6|85583.6|85533.6|85579.2|85529.2|42
1627605780000|2021-07-30 00:43:00|85580.4|85530.4|85581.5|85531.5|85582.5|85532.5|85580.4|85530.4|38
1627605790000|2021-07-30 00:43:10|85581.6|85531.6|85582.1|85532.1|85582.1|85532.1|85580.6|85530.6|22
1627605800000|2021-07-30 00:43:20|85582.3|85532.3|85580.9|85530.9|85583.2|85533.2|85580.7|85530.7|30
1627605810000|2021-07-30 00:43:30|85580.2|85530.2|85581.4|85531.4|85581.9|85531.9|85580.2|85530.2|30
1627605820000|2021-07-30 00:43:40|85581.3|85531.3|85581.4|85531.4|85582|85532|85581.1|85531.1|29
1627605830000|2021-07-30 00:43:50|85583.6|85533.6|85585.1|85535.1|85586.9|85536.9|85581.9|85531.9|50
1627605840000|2021-07-30 00:44:00|85584.5|85534.5|85585.5|85535.5|85585.7|85535.7|85584|85534|27
1627605850000|2021-07-30 00:44:10|85585.2|85535.2|85587.6|85537.6|85588.1|85538.1|85584.6|85534.6|23
1627605860000|2021-07-30 00:44:20|85587.3|85537.3|85586.6|85536.6|85587.9|85537.9|85586.5|85536.5|18
1627605870000|2021-07-30 00:44:30|85586.8|85536.8|85585.8|85535.8|85587.1|85537.1|85583.1|85533.1|21
1627605880000|2021-07-30 00:44:40|85585.9|85535.9|85587.1|85537.1|85587.9|85537.9|85583.7|85533.7|22
1627605890000|2021-07-30 00:44:50|85586.1|85536.1|85586.4|85536.4|85589.3|85539.3|85585.2|85535.2|39
1627605900000|2021-07-30 00:45:00|85586.5|85536.5|85585.2|85535.2|85586.5|85536.5|85584.8|85534.8|19
1627605910000|2021-07-30 00:45:10|85585.5|85535.5|85585.4|85535.4|85586.3|85536.3|85584.7|85534.7|16
1627605920000|2021-07-30 00:45:20|85585.1|85535.1|85584.1|85534.1|85585.2|85535.2|85582.4|85532.4|31
1627605930000|2021-07-30 00:45:30|85584.3|85534.3|85585.1|85535.1|85585.4|85535.4|85584.1|85534.1|13
1627605940000|2021-07-30 00:45:40|85584.9|85534.9|85586.6|85536.6|85588.4|85538.4|85584.8|85534.8|27
1627605950000|2021-07-30 00:45:50|85587.2|85537.2|85566.6|85516.6|85588.1|85538.1|85566.6|85516.6|25
1627605960000|2021-07-30 00:46:00|85566.3|85516.3|85559.7|85509.7|85569|85519|85559.7|85509.7|71
1627605970000|2021-07-30 00:46:10|85560.1|85510.1|85560.7|85510.7|85566.8|85516.8|85556.6|85506.6|75
1627605980000|2021-07-30 00:46:20|85560.6|85510.6|85560.3|85510.3|85561.2|85511.2|85554.3|85504.3|70
1627605990000|2021-07-30 00:46:30|85561.1|85511.1|85569.2|85519.2|85569.2|85519.2|85551.7|85501.7|79
1627606000000|2021-07-30 00:46:40|85569.1|85519.1|85565.3|85515.3|85569.1|85519.1|85549.2|85499.2|77
1627606010000|2021-07-30 00:46:50|85564.9|85514.9|85564.9|85514.9|85570.4|85520.4|85561.2|85511.2|61
1627606020000|2021-07-30 00:47:00|85564.4|85514.4|85566.8|85516.8|85569.3|85519.3|85562.7|85512.7|66
1627606030000|2021-07-30 00:47:10|85567.2|85517.2|85568.5|85518.5|85572.5|85522.5|85563.2|85513.2|65
1627606040000|2021-07-30 00:47:20|85568.2|85518.2|85559.4|85509.4|85570.2|85520.2|85558.8|85508.8|75
1627606050000|2021-07-30 00:47:30|85559.1|85509.1|85557.3|85507.3|85560.9|85510.9|85555.2|85505.2|70
1627606060000|2021-07-30 00:47:40|85559.2|85509.2|85568.5|85518.5|85571.1|85521.1|85555.6|85505.6|73
1627606070000|2021-07-30 00:47:50|85569.1|85519.1|85567.3|85517.3|85574.8|85524.8|85565.2|85515.2|59
1627606080000|2021-07-30 00:48:00|85567.1|85517.1|85566.7|85516.7|85569|85519|85565.1|85515.1|58
1627606090000|2021-07-30 00:48:10|85566.8|85516.8|85560.6|85510.6|85570.7|85520.7|85559.7|85509.7|64
1627606100000|2021-07-30 00:48:20|85560.7|85510.7|85566.3|85516.3|85569.4|85519.4|85560|85510|70
1627606110000|2021-07-30 00:48:30|85570|85520|85565.7|85515.7|85571.7|85521.7|85565.7|85515.7|47
1627606120000|2021-07-30 00:48:40|85568.4|85518.4|85565.5|85515.5|85574.8|85524.8|85564.7|85514.7|75
1627606130000|2021-07-30 00:48:50|85568|85518|85562.6|85512.6|85569.6|85519.6|85561.7|85511.7|67
1627606140000|2021-07-30 00:49:00|85565.4|85515.4|85564.4|85514.4|85568.4|85518.4|85560.8|85510.8|67
1627606150000|2021-07-30 00:49:10|85563.8|85513.8|85561.5|85511.5|85573.5|85523.5|85561.1|85511.1|71
1627606160000|2021-07-30 00:49:20|85559.2|85509.2|85560.3|85510.3|85563.1|85513.1|85558.3|85508.3|55
1627606170000|2021-07-30 00:49:30|85559.7|85509.7|85563.4|85513.4|85564.9|85514.9|85559.6|85509.6|47
1627606180000|2021-07-30 00:49:40|85563.9|85513.9|85563.8|85513.8|85567.4|85517.4|85561.4|85511.4|72
1627606190000|2021-07-30 00:49:50|85561.9|85511.9|85562|85512|85564.3|85514.3|85560.8|85510.8|68
1627606200000|2021-07-30 00:50:00|85562.4|85512.4|85563|85513|85568.3|85518.3|85560.7|85510.7|77
1627606210000|2021-07-30 00:50:10|85563.2|85513.2|85562.1|85512.1|85563.2|85513.2|85559.9|85509.9|72
1627606220000|2021-07-30 00:50:20|85562.2|85512.2|85565.3|85515.3|85567.1|85517.1|85561.1|85511.1|67
1627606230000|2021-07-30 00:50:30|85564.1|85514.1|85561.9|85511.9|85565.5|85515.5|85561.1|85511.1|39
1627606240000|2021-07-30 00:50:40|85562|85512|85564|85514|85564.1|85514.1|85559.1|85509.1|39
1627606250000|2021-07-30 00:50:50|85564.2|85514.2|85564.5|85514.5|85566.6|85516.6|85564.2|85514.2|38
1627606260000|2021-07-30 00:51:00|85564.7|85514.7|85565|85515|85567.1|85517.1|85563.4|85513.4|52
1627606270000|2021-07-30 00:51:10|85564.7|85514.7|85565.1|85515.1|85567.3|85517.3|85564.7|85514.7|53
1627606280000|2021-07-30 00:51:20|85565.3|85515.3|85563.8|85513.8|85566|85516|85563.7|85513.7|49
1627606290000|2021-07-30 00:51:30|85563.2|85513.2|85560.6|85510.6|85563.8|85513.8|85560.3|85510.3|31
1627606300000|2021-07-30 00:51:40|85561.1|85511.1|85564.6|85514.6|85565.5|85515.5|85561.1|85511.1|32
1627606310000|2021-07-30 00:51:50|85564.4|85514.4|85561.7|85511.7|85564.9|85514.9|85560.9|85510.9|32
1627606320000|2021-07-30 00:52:00|85564.7|85514.7|85565.2|85515.2|85567|85517|85561.6|85511.6|51
1627606330000|2021-07-30 00:52:10|85565|85515|85565.3|85515.3|85566.9|85516.9|85563.1|85513.1|36
1627606340000|2021-07-30 00:52:20|85565.7|85515.7|85562.8|85512.8|85566|85516|85562.8|85512.8|57
1627606350000|2021-07-30 00:52:30|85562.6|85512.6|85563.1|85513.1|85564.7|85514.7|85562.2|85512.2|45
1627606360000|2021-07-30 00:52:40|85563.2|85513.2|85565|85515|85565|85515|85561.4|85511.4|35
1627606370000|2021-07-30 00:52:50|85564.9|85514.9|85564.5|85514.5|85565.4|85515.4|85562.2|85512.2|42
1627606380000|2021-07-30 00:53:00|85564.6|85514.6|85565.6|85515.6|85567.2|85517.2|85564.2|85514.2|52
1627606390000|2021-07-30 00:53:10|85565.7|85515.7|85566.3|85516.3|85567.9|85517.9|85564|85514|39
1627606400000|2021-07-30 00:53:20|85566.6|85516.6|85566.6|85516.6|85568.4|85518.4|85565.8|85515.8|33
1627606410000|2021-07-30 00:53:30|85566.4|85516.4|85566.4|85516.4|85567.2|85517.2|85565.3|85515.3|41
1627606420000|2021-07-30 00:53:40|85566.7|85516.7|85568.2|85518.2|85569.2|85519.2|85566.2|85516.2|37
1627606430000|2021-07-30 00:53:50|85568.3|85518.3|85568.4|85518.4|85569.4|85519.4|85566.1|85516.1|37
1627606440000|2021-07-30 00:54:00|85568.2|85518.2|85588.1|85538.1|85588.1|85538.1|85565.6|85515.6|70
1627606450000|2021-07-30 00:54:10|85588.3|85538.3|85593.3|85543.3|85594.3|85544.3|85585.6|85535.6|59
1627606460000|2021-07-30 00:54:20|85593.6|85543.6|85595.8|85545.8|85596.7|85546.7|85592.3|85542.3|49
1627606470000|2021-07-30 00:54:30|85595.7|85545.7|85606.6|85556.6|85610.7|85560.7|85595|85545|64
1627606480000|2021-07-30 00:54:40|85607.3|85557.3|85606.9|85556.9|85609.5|85559.5|85603.7|85553.7|65
1627606490000|2021-07-30 00:54:50|85606.8|85556.8|85606.7|85556.7|85608.4|85558.4|85604.5|85554.5|56
1627606500000|2021-07-30 00:55:00|85607.1|85557.1|85611.2|85561.2|85613.3|85563.3|85605.4|85555.4|64
1627606510000|2021-07-30 00:55:10|85611.4|85561.4|85615.7|85565.7|85615.7|85565.7|85610.6|85560.6|47
1627606520000|2021-07-30 00:55:20|85615.8|85565.8|85613.2|85563.2|85615.8|85565.8|85612.6|85562.6|56
1627606530000|2021-07-30 00:55:30|85613.3|85563.3|85611.1|85561.1|85614.3|85564.3|85610.3|85560.3|46
1627606540000|2021-07-30 00:55:40|85610.9|85560.9|85611.5|85561.5|85612|85562|85610.2|85560.2|34
1627606550000|2021-07-30 00:55:50|85611.6|85561.6|85613.5|85563.5|85613.5|85563.5|85611.2|85561.2|26
1627606560000|2021-07-30 00:56:00|85613.6|85563.6|85612.4|85562.4|85614.4|85564.4|85611.8|85561.8|45
1627606570000|2021-07-30 00:56:10|85611.6|85561.6|85611.2|85561.2|85612.6|85562.6|85610.4|85560.4|38
1627606580000|2021-07-30 00:56:20|85611.5|85561.5|85603.9|85553.9|85611.5|85561.5|85603.6|85553.6|46
1627606590000|2021-07-30 00:56:30|85603.8|85553.8|85606|85556|85606.6|85556.6|85603.8|85553.8|41
1627606600000|2021-07-30 00:56:40|85606.1|85556.1|85605.6|85555.6|85606.3|85556.3|85604.1|85554.1|23
1627606610000|2021-07-30 00:56:50|85605.7|85555.7|85602.3|85552.3|85606|85556|85601.3|85551.3|41
1627606620000|2021-07-30 00:57:00|85602.8|85552.8|85602.5|85552.5|85606.4|85556.4|85600.9|85550.9|58
1627606630000|2021-07-30 00:57:10|85605.3|85555.3|85605.2|85555.2|85605.8|85555.8|85604.3|85554.3|40
1627606640000|2021-07-30 00:57:20|85605.1|85555.1|85606.7|85556.7|85608.2|85558.2|85605.1|85555.1|49
1627606650000|2021-07-30 00:57:30|85605.1|85555.1|85603.9|85553.9|85605.2|85555.2|85603|85553|29
1627606660000|2021-07-30 00:57:40|85603.7|85553.7|85602.3|85552.3|85603.8|85553.8|85600.1|85550.1|42
1627606670000|2021-07-30 00:57:50|85602.1|85552.1|85603.6|85553.6|85604.7|85554.7|85600.7|85550.7|37
1627606680000|2021-07-30 00:58:00|85603.7|85553.7|85602.7|85552.7|85603.7|85553.7|85601.1|85551.1|36
1627606690000|2021-07-30 00:58:10|85603.2|85553.2|85602.6|85552.6|85603.7|85553.7|85601.1|85551.1|27
1627606700000|2021-07-30 00:58:20|85602.5|85552.5|85599.9|85549.9|85602.6|85552.6|85599.3|85549.3|34
1627606710000|2021-07-30 00:58:30|85600|85550|85600|85550|85600.5|85550.5|85599.7|85549.7|29
1627606720000|2021-07-30 00:58:40|85600.1|85550.1|85601.8|85551.8|85601.9|85551.9|85597.9|85547.9|31
1627606730000|2021-07-30 00:58:50|85601.9|85551.9|85600.8|85550.8|85603.6|85553.6|85600.6|85550.6|33
1627606740000|2021-07-30 00:59:00|85600.6|85550.6|85603.4|85553.4|85604.1|85554.1|85599.4|85549.4|29
1627606750000|2021-07-30 00:59:10|85603.2|85553.2|85604.7|85554.7|85605.7|85555.7|85601.8|85551.8|41
1627606760000|2021-07-30 00:59:20|85604.8|85554.8|85603.7|85553.7|85605.2|85555.2|85602|85552|34
1627606770000|2021-07-30 00:59:30|85603.8|85553.8|85606.5|85556.5|85606.5|85556.5|85601.1|85551.1|45
1627606780000|2021-07-30 00:59:40|85606.9|85556.9|85607.6|85557.6|85609.1|85559.1|85604.1|85554.1|44
1627606790000|2021-07-30 00:59:50|85606.9|85556.9|85610.3|85560.3|85610.3|85560.3|85605.6|85555.6|45
1627606800000|2021-07-30 01:00:00|85610.1|85560.1|85605|85555|85610.1|85560.1|85602.2|85552.2|53
1627606810000|2021-07-30 01:00:10|85605.1|85555.1|85610.9|85560.9|85612.8|85562.8|85604.3|85554.3|53
1627606820000|2021-07-30 01:00:20|85611.1|85561.1|85612.8|85562.8|85613|85563|85609.5|85559.5|50
1627606830000|2021-07-30 01:00:30|85611.8|85561.8|85610.5|85560.5|85612.2|85562.2|85609|85559|49
1627606840000|2021-07-30 01:00:40|85609.6|85559.6|85606.4|85556.4|85609.8|85559.8|85605.7|85555.7|48
1627606850000|2021-07-30 01:00:50|85606.2|85556.2|85607.9|85557.9|85608.4|85558.4|85605.5|85555.5|38
1627606860000|2021-07-30 01:01:00|85608|85558|85605.6|85555.6|85608.5|85558.5|85605.6|85555.6|53
1627606870000|2021-07-30 01:01:10|85606|85556|85604.7|85554.7|85607|85557|85603.4|85553.4|34
1627606880000|2021-07-30 01:01:20|85604.9|85554.9|85605.4|85555.4|85606.1|85556.1|85604|85554|26
1627606890000|2021-07-30 01:01:30|85605.6|85555.6|85610.9|85560.9|85610.9|85560.9|85604.8|85554.8|36
1627606900000|2021-07-30 01:01:40|85611|85561|85613.4|85563.4|85614.1|85564.1|85610.1|85560.1|44
1627606910000|2021-07-30 01:01:50|85613.1|85563.1|85613.4|85563.4|85613.9|85563.9|85612.3|85562.3|33
1627606920000|2021-07-30 01:02:00|85613.8|85563.8|85614.5|85564.5|85617.6|85567.6|85611.9|85561.9|47
1627606930000|2021-07-30 01:02:10|85614.6|85564.6|85613.2|85563.2|85616.3|85566.3|85613|85563|38
1627606940000|2021-07-30 01:02:20|85612.6|85562.6|85617.5|85567.5|85617.5|85567.5|85611.6|85561.6|52
1627606950000|2021-07-30 01:02:30|85616.7|85566.7|85619.5|85569.5|85619.7|85569.7|85616.6|85566.6|43
1627606960000|2021-07-30 01:02:40|85619|85569|85621.8|85571.8|85621.8|85571.8|85617.5|85567.5|39
1627606970000|2021-07-30 01:02:50|85621.7|85571.7|85620.7|85570.7|85622.7|85572.7|85619.9|85569.9|30
1627606980000|2021-07-30 01:03:00|85620.5|85570.5|85616.3|85566.3|85620.5|85570.5|85615.9|85565.9|37
1627606990000|2021-07-30 01:03:10|85615|85565|85616.5|85566.5|85616.7|85566.7|85613.8|85563.8|25
1627607000000|2021-07-30 01:03:20|85615.1|85565.1|85613.2|85563.2|85615.3|85565.3|85611.3|85561.3|31
1627607010000|2021-07-30 01:03:30|85611.9|85561.9|85612.8|85562.8|85614.6|85564.6|85611.7|85561.7|38
1627607020000|2021-07-30 01:03:40|85612.7|85562.7|85612.6|85562.6|85612.8|85562.8|85611.8|85561.8|35
1627607030000|2021-07-30 01:03:50|85612.3|85562.3|85615|85565|85615|85565|85612.2|85562.2|19
1627607040000|2021-07-30 01:04:00|85615.1|85565.1|85617.2|85567.2|85617.7|85567.7|85614.8|85564.8|29
1627607050000|2021-07-30 01:04:10|85617.6|85567.6|85616.2|85566.2|85617.6|85567.6|85614.7|85564.7|30
1627607060000|2021-07-30 01:04:20|85616.5|85566.5|85618.1|85568.1|85618.6|85568.6|85615.7|85565.7|27
1627607070000|2021-07-30 01:04:30|85617.5|85567.5|85613.6|85563.6|85617.5|85567.5|85613|85563|31
1627607080000|2021-07-30 01:04:40|85613.4|85563.4|85614.1|85564.1|85615|85565|85611.1|85561.1|49
1627607090000|2021-07-30 01:04:50|85614|85564|85615.2|85565.2|85615.5|85565.5|85613.8|85563.8|20
1627607100000|2021-07-30 01:05:00|85615|85565|85611.7|85561.7|85615.1|85565.1|85611.7|85561.7|26
1627607110000|2021-07-30 01:05:10|85611.6|85561.6|85609.5|85559.5|85612.7|85562.7|85608.7|85558.7|15
1627607120000|2021-07-30 01:05:20|85609.7|85559.7|85610.3|85560.3|85611.4|85561.4|85609.6|85559.6|20
1627607130000|2021-07-30 01:05:30|85610.2|85560.2|85608.8|85558.8|85610.9|85560.9|85608.8|85558.8|31
1627607140000|2021-07-30 01:05:40|85610.9|85560.9|85607.4|85557.4|85610.9|85560.9|85607.1|85557.1|36
1627607150000|2021-07-30 01:05:50|85607.8|85557.8|85608.9|85558.9|85609|85559|85607.7|85557.7|27
1627607160000|2021-07-30 01:06:00|85608.8|85558.8|85608.9|85558.9|85609.4|85559.4|85606.2|85556.2|35
1627607170000|2021-07-30 01:06:10|85608.8|85558.8|85609.1|85559.1|85610.6|85560.6|85607.7|85557.7|27
1627607180000|2021-07-30 01:06:20|85609|85559|85610.1|85560.1|85610.5|85560.5|85607.4|85557.4|37
1627607190000|2021-07-30 01:06:30|85610|85560|85610.5|85560.5|85612.1|85562.1|85607.8|85557.8|46
1627607200000|2021-07-30 01:06:40|85610.4|85560.4|85611|85561|85612.3|85562.3|85610.4|85560.4|23
1627607210000|2021-07-30 01:06:50|85611.1|85561.1|85611.2|85561.2|85612.9|85562.9|85611.1|85561.1|34
1627607220000|2021-07-30 01:07:00|85611.4|85561.4|85614|85564|85615.2|85565.2|85610.1|85560.1|34
1627607230000|2021-07-30 01:07:10|85614.1|85564.1|85615.2|85565.2|85616.3|85566.3|85613.3|85563.3|28
1627607240000|2021-07-30 01:07:20|85614.9|85564.9|85615.2|85565.2|85616.3|85566.3|85614|85564|25
1627607250000|2021-07-30 01:07:30|85615.3|85565.3|85612.7|85562.7|85615.5|85565.5|85611.8|85561.8|27
1627607260000|2021-07-30 01:07:40|85612.5|85562.5|85615.4|85565.4|85615.4|85565.4|85612.1|85562.1|28
1627607270000|2021-07-30 01:07:50|85615.3|85565.3|85615.8|85565.8|85616.3|85566.3|85613.3|85563.3|23
1627607280000|2021-07-30 01:08:00|85615.7|85565.7|85616.9|85566.9|85616.9|85566.9|85614.8|85564.8|32
1627607290000|2021-07-30 01:08:10|85616.1|85566.1|85620.4|85570.4|85622|85572|85615.9|85565.9|41
1627607300000|2021-07-30 01:08:20|85620.5|85570.5|85620.8|85570.8|85621.6|85571.6|85619.7|85569.7|39
1627607310000|2021-07-30 01:08:30|85620.9|85570.9|85617.6|85567.6|85621.1|85571.1|85617.3|85567.3|35
1627607320000|2021-07-30 01:08:40|85618.1|85568.1|85615.1|85565.1|85618.1|85568.1|85614.6|85564.6|22
1627607330000|2021-07-30 01:08:50|85615.4|85565.4|85615.4|85565.4|85616|85566|85614.5|85564.5|24
1627607340000|2021-07-30 01:09:00|85615.5|85565.5|85616.1|85566.1|85616.7|85566.7|85613.5|85563.5|46
1627607350000|2021-07-30 01:09:10|85615.8|85565.8|85615.9|85565.9|85617.7|85567.7|85614.9|85564.9|33
1627607360000|2021-07-30 01:09:20|85615.5|85565.5|85616.1|85566.1|85616.2|85566.2|85614.5|85564.5|19
1627607370000|2021-07-30 01:09:30|85615.9|85565.9|85612.9|85562.9|85617|85567|85612.6|85562.6|23
1627607380000|2021-07-30 01:09:40|85612.8|85562.8|85612.2|85562.2|85612.8|85562.8|85611.7|85561.7|18
1627607390000|2021-07-30 01:09:50|85612.5|85562.5|85616.2|85566.2|85616.2|85566.2|85612.2|85562.2|26
1627607400000|2021-07-30 01:10:00|85614.6|85564.6|85616.7|85566.7|85619.5|85569.5|85614.6|85564.6|43
1627607410000|2021-07-30 01:10:10|85617.1|85567.1|85617.6|85567.6|85618.2|85568.2|85616|85566|26
1627607420000|2021-07-30 01:10:20|85617.8|85567.8|85616.8|85566.8|85617.8|85567.8|85616|85566|35
1627607430000|2021-07-30 01:10:30|85617.7|85567.7|85613.8|85563.8|85617.7|85567.7|85613.2|85563.2|39
1627607440000|2021-07-30 01:10:40|85613.9|85563.9|85612.1|85562.1|85614.3|85564.3|85611.3|85561.3|32
1627607450000|2021-07-30 01:10:50|85611.3|85561.3|85614.3|85564.3|85614.8|85564.8|85610.1|85560.1|34
1627607460000|2021-07-30 01:11:00|85614.2|85564.2|85613.3|85563.3|85614.9|85564.9|85612.5|85562.5|34
1627607470000|2021-07-30 01:11:10|85613|85563|85615.3|85565.3|85615.3|85565.3|85613|85563|21
1627607480000|2021-07-30 01:11:20|85615.6|85565.6|85611.9|85561.9|85615.6|85565.6|85611.7|85561.7|19
1627607490000|2021-07-30 01:11:30|85613.2|85563.2|85612.5|85562.5|85615.2|85565.2|85610.4|85560.4|26
1627607500000|2021-07-30 01:11:40|85612|85562|85611.9|85561.9|85613|85563|85611.9|85561.9|19
1627607510000|2021-07-30 01:11:50|85612.1|85562.1|85614.7|85564.7|85616.1|85566.1|85612.1|85562.1|22
1627607520000|2021-07-30 01:12:00|85614.9|85564.9|85618.4|85568.4|85620.3|85570.3|85614.7|85564.7|33
1627607530000|2021-07-30 01:12:10|85618.6|85568.6|85617.2|85567.2|85619.1|85569.1|85616.5|85566.5|31
1627607540000|2021-07-30 01:12:20|85617.1|85567.1|85617.8|85567.8|85618.9|85568.9|85616.6|85566.6|25
1627607550000|2021-07-30 01:12:30|85617.9|85567.9|85618|85568|85620.1|85570.1|85616|85566|30
1627607560000|2021-07-30 01:12:40|85617.9|85567.9|85615.4|85565.4|85617.9|85567.9|85615|85565|15
1627607570000|2021-07-30 01:12:50|85615.7|85565.7|85616.6|85566.6|85618.4|85568.4|85615.1|85565.1|16
1627607580000|2021-07-30 01:13:00|85616.7|85566.7|85617.9|85567.9|85618.7|85568.7|85616.7|85566.7|28
1627607590000|2021-07-30 01:13:10|85617.4|85567.4|85616.2|85566.2|85617.5|85567.5|85615.7|85565.7|33
1627607600000|2021-07-30 01:13:20|85616|85566|85612.9|85562.9|85616|85566|85611.9|85561.9|44
1627607610000|2021-07-30 01:13:30|85613.7|85563.7|85614.9|85564.9|85615.2|85565.2|85611.4|85561.4|40
1627607620000|2021-07-30 01:13:40|85614.7|85564.7|85614.6|85564.6|85614.9|85564.9|85614|85564|19
1627607630000|2021-07-30 01:13:50|85614.5|85564.5|85613.4|85563.4|85614.5|85564.5|85611.5|85561.5|26
1627607640000|2021-07-30 01:14:00|85613.3|85563.3|85614|85564|85614.2|85564.2|85613.2|85563.2|22
1627607650000|2021-07-30 01:14:10|85615.2|85565.2|85614.8|85564.8|85615.5|85565.5|85613.4|85563.4|18
1627607660000|2021-07-30 01:14:20|85615.1|85565.1|85615.3|85565.3|85616.3|85566.3|85615.1|85565.1|19
1627607670000|2021-07-30 01:14:30|85617.3|85567.3|85612.5|85562.5|85617.3|85567.3|85611.6|85561.6|26
1627607680000|2021-07-30 01:14:40|85612.1|85562.1|85613.7|85563.7|85614.1|85564.1|85611.9|85561.9|25
1627607690000|2021-07-30 01:14:50|85613.6|85563.6|85619.6|85569.6|85620.8|85570.8|85613.6|85563.6|28
1627607700000|2021-07-30 01:15:00|85620|85570|85623.1|85573.1|85626.3|85576.3|85620|85570|60
1627607710000|2021-07-30 01:15:10|85622.9|85572.9|85622.5|85572.5|85624.9|85574.9|85622.5|85572.5|45
1627607720000|2021-07-30 01:15:20|85622.6|85572.6|85622.2|85572.2|85623.6|85573.6|85622.1|85572.1|47
1627607730000|2021-07-30 01:15:30|85622.5|85572.5|85620.8|85570.8|85623.9|85573.9|85620.4|85570.4|46
1627607740000|2021-07-30 01:15:40|85620.7|85570.7|85621|85571|85621.7|85571.7|85620.7|85570.7|25
1627607750000|2021-07-30 01:15:50|85621.1|85571.1|85621.1|85571.1|85621.5|85571.5|85620.7|85570.7|22
1627607760000|2021-07-30 01:16:00|85620.8|85570.8|85621.5|85571.5|85621.6|85571.6|85620.8|85570.8|16
1627607770000|2021-07-30 01:16:10|85621.6|85571.6|85621.2|85571.2|85621.6|85571.6|85620.4|85570.4|24
1627607780000|2021-07-30 01:16:20|85621.1|85571.1|85622.5|85572.5|85623.5|85573.5|85621.1|85571.1|46
1627607790000|2021-07-30 01:16:30|85621.7|85571.7|85623.1|85573.1|85624.8|85574.8|85621.7|85571.7|36
1627607800000|2021-07-30 01:16:40|85624.9|85574.9|85625.4|85575.4|85627.2|85577.2|85623.4|85573.4|50
1627607810000|2021-07-30 01:16:50|85625.3|85575.3|85624.9|85574.9|85626.7|85576.7|85624.5|85574.5|51
1627607820000|2021-07-30 01:17:00|85625.1|85575.1|85625.6|85575.6|85626|85576|85624.3|85574.3|43
1627607830000|2021-07-30 01:17:10|85625.7|85575.7|85631|85581|85631.3|85581.3|85623.2|85573.2|47
1627607840000|2021-07-30 01:17:20|85629.8|85579.8|85630.3|85580.3|85633.7|85583.7|85629.8|85579.8|24
1627607850000|2021-07-30 01:17:30|85628.9|85578.9|85629.2|85579.2|85629.8|85579.8|85628.5|85578.5|31
1627607860000|2021-07-30 01:17:40|85629.3|85579.3|85628.5|85578.5|85629.5|85579.5|85627.6|85577.6|34
1627607870000|2021-07-30 01:17:50|85627.8|85577.8|85627.2|85577.2|85628.3|85578.3|85627|85577|30
1627607880000|2021-07-30 01:18:00|85627.3|85577.3|85629|85579|85629.4|85579.4|85626.8|85576.8|37
1627607890000|2021-07-30 01:18:10|85628.8|85578.8|85624.8|85574.8|85628.8|85578.8|85624.8|85574.8|39
1627607900000|2021-07-30 01:18:20|85625.1|85575.1|85625.7|85575.7|85625.9|85575.9|85625.1|85575.1|26
1627607910000|2021-07-30 01:18:30|85625.6|85575.6|85625.3|85575.3|85626.1|85576.1|85624.6|85574.6|34
1627607920000|2021-07-30 01:18:40|85625.1|85575.1|85627|85577|85627|85577|85625.1|85575.1|43
1627607930000|2021-07-30 01:18:50|85626.6|85576.6|85628.1|85578.1|85629.4|85579.4|85626.6|85576.6|26
1627607940000|2021-07-30 01:19:00|85627.7|85577.7|85627|85577|85627.9|85577.9|85626.8|85576.8|26
1627607950000|2021-07-30 01:19:10|85627.2|85577.2|85627.1|85577.1|85629|85579|85625.3|85575.3|6
1627607960000|2021-07-30 01:19:20|85627|85577|85625.5|85575.5|85627.1|85577.1|85625.3|85575.3|6
1627607970000|2021-07-30 01:19:30|85625.3|85575.3|85632|85582|85632.3|85582.3|85624.8|85574.8|33
1627607980000|2021-07-30 01:19:40|85631.9|85581.9|85631.4|85581.4|85632.4|85582.4|85629.8|85579.8|47
1627607990000|2021-07-30 01:19:50|85631.6|85581.6|85630.7|85580.7|85632.2|85582.2|85630.3|85580.3|30
1627608000000|2021-07-30 01:20:00|85630.8|85580.8|85631.8|85581.8|85633.4|85583.4|85630.8|85580.8|30
1627608010000|2021-07-30 01:20:10|85632|85582|85634|85584|85635|85585|85631.3|85581.3|37
1627608020000|2021-07-30 01:20:20|85634.1|85584.1|85634.5|85584.5|85634.7|85584.7|85632.6|85582.6|33
1627608030000|2021-07-30 01:20:30|85634.3|85584.3|85633.3|85583.3|85634.8|85584.8|85632.9|85582.9|38
1627608040000|2021-07-30 01:20:40|85633.2|85583.2|85631.3|85581.3|85633.7|85583.7|85630.9|85580.9|33
1627608050000|2021-07-30 01:20:50|85631.4|85581.4|85631.3|85581.3|85631.8|85581.8|85630.7|85580.7|33
1627608060000|2021-07-30 01:21:00|85631.9|85581.9|85634.4|85584.4|85634.9|85584.9|85631.2|85581.2|39
1627608070000|2021-07-30 01:21:10|85634.5|85584.5|85633.6|85583.6|85634.9|85584.9|85633.1|85583.1|44
1627608080000|2021-07-30 01:21:20|85633.7|85583.7|85641.6|85591.6|85643|85593|85633.3|85583.3|35
1627608090000|2021-07-30 01:21:30|85642.4|85592.4|85639.8|85589.8|85642.6|85592.6|85639.2|85589.2|21
1627608100000|2021-07-30 01:21:40|85639.7|85589.7|85639.1|85589.1|85641.7|85591.7|85638.7|85588.7|37
1627608110000|2021-07-30 01:21:50|85639.5|85589.5|85636.7|85586.7|85639.5|85589.5|85636.4|85586.4|44
1627608120000|2021-07-30 01:22:00|85636.9|85586.9|85637.2|85587.2|85638.6|85588.6|85636.8|85586.8|29
1627608130000|2021-07-30 01:22:10|85637.3|85587.3|85635.5|85585.5|85637.3|85587.3|85635.5|85585.5|21
1627608140000|2021-07-30 01:22:20|85636.3|85586.3|85638.8|85588.8|85638.8|85588.8|85635.1|85585.1|20
1627608150000|2021-07-30 01:22:30|85638.6|85588.6|85640.3|85590.3|85642.1|85592.1|85637.1|85587.1|41
1627608160000|2021-07-30 01:22:40|85640.1|85590.1|85639.2|85589.2|85641.7|85591.7|85638|85588|53
1627608170000|2021-07-30 01:22:50|85639.1|85589.1|85639.6|85589.6|85640.4|85590.4|85638.6|85588.6|40
1627608180000|2021-07-30 01:23:00|85639.5|85589.5|85639.7|85589.7|85641.4|85591.4|85638.8|85588.8|50
1627608190000|2021-07-30 01:23:10|85640.4|85590.4|85639|85589|85640.4|85590.4|85637.3|85587.3|44
1627608200000|2021-07-30 01:23:20|85637.6|85587.6|85638.6|85588.6|85639.9|85589.9|85637.6|85587.6|40
1627608210000|2021-07-30 01:23:30|85639|85589|85639.1|85589.1|85640|85590|85637.9|85587.9|44
1627608220000|2021-07-30 01:23:40|85639.3|85589.3|85639.4|85589.4|85639.9|85589.9|85638.7|85588.7|42
1627608230000|2021-07-30 01:23:50|85639|85589|85641.3|85591.3|85641.8|85591.8|85639|85589|46
1627608240000|2021-07-30 01:24:00|85641.4|85591.4|85638.5|85588.5|85641.5|85591.5|85638.5|85588.5|44
1627608250000|2021-07-30 01:24:10|85638.4|85588.4|85638.4|85588.4|85638.9|85588.9|85637.9|85587.9|27
1627608260000|2021-07-30 01:24:20|85638.6|85588.6|85638.2|85588.2|85638.6|85588.6|85636.7|85586.7|21
1627608270000|2021-07-30 01:24:30|85638|85588|85640.3|85590.3|85641.6|85591.6|85637.5|85587.5|44
1627608280000|2021-07-30 01:24:40|85640|85590|85644.8|85594.8|85644.8|85594.8|85639.7|85589.7|36
1627608290000|2021-07-30 01:24:50|85642.3|85592.3|85643.5|85593.5|85645.2|85595.2|85641.7|85591.7|58
1627608300000|2021-07-30 01:25:00|85643.2|85593.2|85643.4|85593.4|85645.7|85595.7|85642.9|85592.9|39
1627608310000|2021-07-30 01:25:10|85644.4|85594.4|85642.2|85592.2|85644.4|85594.4|85642.1|85592.1|41
1627608320000|2021-07-30 01:25:20|85643|85593|85640.4|85590.4|85643.1|85593.1|85640.3|85590.3|29
1627608330000|2021-07-30 01:25:30|85640.5|85590.5|85640.6|85590.6|85641.8|85591.8|85639.8|85589.8|22
1627608340000|2021-07-30 01:25:40|85640.8|85590.8|85642.7|85592.7|85642.7|85592.7|85639.8|85589.8|28
1627608350000|2021-07-30 01:25:50|85642.9|85592.9|85640.4|85590.4|85643|85593|85639.3|85589.3|42
1627608360000|2021-07-30 01:26:00|85639.9|85589.9|85642.6|85592.6|85642.9|85592.9|85639.6|85589.6|40
1627608370000|2021-07-30 01:26:10|85641.6|85591.6|85641.2|85591.2|85641.6|85591.6|85641|85591|24
1627608380000|2021-07-30 01:26:20|85641.3|85591.3|85640|85590|85641.3|85591.3|85639.5|85589.5|25
1627608390000|2021-07-30 01:26:30|85640.2|85590.2|85639.9|85589.9|85641.4|85591.4|85639.8|85589.8|41
1627608400000|2021-07-30 01:26:40|85640|85590|85641.7|85591.7|85641.9|85591.9|85639.6|85589.6|19
1627608410000|2021-07-30 01:26:50|85642.1|85592.1|85643|85593|85643.4|85593.4|85641.4|85591.4|34
1627608420000|2021-07-30 01:27:00|85643.1|85593.1|85641.6|85591.6|85643.1|85593.1|85641.6|85591.6|33
1627608430000|2021-07-30 01:27:10|85642|85592|85640.3|85590.3|85642.8|85592.8|85640|85590|31
1627608440000|2021-07-30 01:27:20|85640.2|85590.2|85639.6|85589.6|85641.1|85591.1|85639.4|85589.4|19
1627608450000|2021-07-30 01:27:30|85639.7|85589.7|85640.5|85590.5|85641.5|85591.5|85639.7|85589.7|33
1627608460000|2021-07-30 01:27:40|85640.1|85590.1|85641.9|85591.9|85642.6|85592.6|85640.1|85590.1|32
1627608470000|2021-07-30 01:27:50|85642|85592|85642.3|85592.3|85642.6|85592.6|85640.8|85590.8|28
1627608480000|2021-07-30 01:28:00|85642.2|85592.2|85640.6|85590.6|85642.2|85592.2|85640.5|85590.5|24
1627608490000|2021-07-30 01:28:10|85640.7|85590.7|85639.8|85589.8|85642.3|85592.3|85639.8|85589.8|33
1627608500000|2021-07-30 01:28:20|85639.9|85589.9|85640.4|85590.4|85642.2|85592.2|85639.4|85589.4|30
1627608510000|2021-07-30 01:28:30|85640|85590|85641.2|85591.2|85642.9|85592.9|85639.7|85589.7|48
1627608520000|2021-07-30 01:28:40|85641.7|85591.7|85640.8|85590.8|85642.2|85592.2|85640.6|85590.6|36
1627608530000|2021-07-30 01:28:50|85640.9|85590.9|85642.2|85592.2|85642.8|85592.8|85640.7|85590.7|39
1627608540000|2021-07-30 01:29:00|85640.9|85590.9|85647.4|85597.4|85647.4|85597.4|85640.7|85590.7|30
1627608550000|2021-07-30 01:29:10|85649.5|85599.5|85655.1|85605.1|85655.5|85605.5|85649.5|85599.5|55
1627608560000|2021-07-30 01:29:20|85655.2|85605.2|85654.5|85604.5|85655.2|85605.2|85653.3|85603.3|44
1627608570000|2021-07-30 01:29:30|85654.4|85604.4|85653.7|85603.7|85654.7|85604.7|85653.3|85603.3|47
1627608580000|2021-07-30 01:29:40|85653.6|85603.6|85652.2|85602.2|85653.6|85603.6|85651.1|85601.1|32
1627608590000|2021-07-30 01:29:50|85652.4|85602.4|85652.4|85602.4|85653.7|85603.7|85651.2|85601.2|28
1627608600000|2021-07-30 01:30:00|85652.8|85602.8|85656.7|85606.7|85657.8|85607.8|85652.2|85602.2|47
1627608610000|2021-07-30 01:30:10|85656.8|85606.8|85655.5|85605.5|85657.8|85607.8|85654.6|85604.6|43
1627608620000|2021-07-30 01:30:20|85655.9|85605.9|85657.6|85607.6|85658.3|85608.3|85655.7|85605.7|41
1627608630000|2021-07-30 01:30:30|85657.9|85607.9|85659|85609|85659.1|85609.1|85657.7|85607.7|29
1627608640000|2021-07-30 01:30:40|85658.2|85608.2|85654.8|85604.8|85658.3|85608.3|85652.9|85602.9|46
1627608650000|2021-07-30 01:30:50|85654.6|85604.6|85654|85604|85655.6|85605.6|85653.3|85603.3|31
1627608660000|2021-07-30 01:31:00|85654.3|85604.3|85653.8|85603.8|85655|85605|85653.5|85603.5|30
1627608670000|2021-07-30 01:31:10|85653.7|85603.7|85650.7|85600.7|85653.7|85603.7|85648.7|85598.7|47
1627608680000|2021-07-30 01:31:20|85650.6|85600.6|85650.4|85600.4|85652.8|85602.8|85649.6|85599.6|45
1627608690000|2021-07-30 01:31:30|85650.5|85600.5|85649.3|85599.3|85650.5|85600.5|85649.1|85599.1|33
1627608700000|2021-07-30 01:31:40|85649.2|85599.2|85648.2|85598.2|85649.3|85599.3|85647.7|85597.7|26
1627608710000|2021-07-30 01:31:50|85647.8|85597.8|85648.3|85598.3|85649.1|85599.1|85647.5|85597.5|25
1627608720000|2021-07-30 01:32:00|85648.4|85598.4|85648.3|85598.3|85649.3|85599.3|85647.6|85597.6|41
1627608730000|2021-07-30 01:32:10|85648.2|85598.2|85648.7|85598.7|85649.7|85599.7|85648.2|85598.2|32
1627608740000|2021-07-30 01:32:20|85648.6|85598.6|85649|85599|85649.3|85599.3|85648.1|85598.1|32
1627608750000|2021-07-30 01:32:30|85648.8|85598.8|85648.1|85598.1|85649.3|85599.3|85645.9|85595.9|37
1627608760000|2021-07-30 01:32:40|85648.7|85598.7|85648.5|85598.5|85649.2|85599.2|85646.6|85596.6|42
1627608770000|2021-07-30 01:32:50|85648.7|85598.7|85649.5|85599.5|85650.5|85600.5|85647.5|85597.5|35
1627608780000|2021-07-30 01:33:00|85649.6|85599.6|85650.8|85600.8|85654|85604|85649.6|85599.6|45
1627608790000|2021-07-30 01:33:10|85650.9|85600.9|85650|85600|85650.9|85600.9|85649.4|85599.4|33
1627608800000|2021-07-30 01:33:20|85649.7|85599.7|85650.8|85600.8|85651.2|85601.2|85649.7|85599.7|30
1627608810000|2021-07-30 01:33:30|85650.3|85600.3|85654.7|85604.7|85656.4|85606.4|85649|85599|35
1627608820000|2021-07-30 01:33:40|85654.8|85604.8|85656.3|85606.3|85657.3|85607.3|85652.5|85602.5|43
1627608830000|2021-07-30 01:33:50|85655.9|85605.9|85653.7|85603.7|85656.2|85606.2|85653.6|85603.6|26
1627608840000|2021-07-30 01:34:00|85654.1|85604.1|85654.6|85604.6|85655.3|85605.3|85653|85603|30
1627608850000|2021-07-30 01:34:10|85654.8|85604.8|85652.1|85602.1|85654.9|85604.9|85651.6|85601.6|38
1627608860000|2021-07-30 01:34:20|85653.1|85603.1|85654.1|85604.1|85654.7|85604.7|85653.1|85603.1|29
1627608870000|2021-07-30 01:34:30|85654.5|85604.5|85655.5|85605.5|85655.5|85605.5|85652.5|85602.5|29
1627608880000|2021-07-30 01:34:40|85654.7|85604.7|85655|85605|85656.4|85606.4|85654.3|85604.3|27
1627608890000|2021-07-30 01:34:50|85654.9|85604.9|85653.5|85603.5|85655.8|85605.8|85653.5|85603.5|24
1627608900000|2021-07-30 01:35:00|85653.3|85603.3|85657.8|85607.8|85659|85609|85653.3|85603.3|44
1627608910000|2021-07-30 01:35:10|85657.7|85607.7|85654.6|85604.6|85658|85608|85654.3|85604.3|26
1627608920000|2021-07-30 01:35:20|85654.5|85604.5|85655.4|85605.4|85655.8|85605.8|85653.7|85603.7|18
1627608930000|2021-07-30 01:35:30|85655.3|85605.3|85655.1|85605.1|85655.9|85605.9|85654.8|85604.8|23
1627608940000|2021-07-30 01:35:40|85654.8|85604.8|85653.8|85603.8|85655.4|85605.4|85653.8|85603.8|32
1627608950000|2021-07-30 01:35:50|85654.2|85604.2|85652.9|85602.9|85654.8|85604.8|85652.9|85602.9|27
1627608960000|2021-07-30 01:36:00|85654.3|85604.3|85653.6|85603.6|85654.3|85604.3|85653.4|85603.4|29
1627608970000|2021-07-30 01:36:10|85653.5|85603.5|85655.1|85605.1|85655.9|85605.9|85651.9|85601.9|22
1627608980000|2021-07-30 01:36:20|85655|85605|85655.3|85605.3|85655.7|85605.7|85654.3|85604.3|29
1627608990000|2021-07-30 01:36:30|85654.7|85604.7|85655.9|85605.9|85656.7|85606.7|85654.6|85604.6|31
1627609000000|2021-07-30 01:36:40|85656.2|85606.2|85657.8|85607.8|85659.8|85609.8|85654.6|85604.6|33
1627609010000|2021-07-30 01:36:50|85657.6|85607.6|85655.9|85605.9|85658.3|85608.3|85654.7|85604.7|34
1627609020000|2021-07-30 01:37:00|85655.8|85605.8|85655.5|85605.5|85657.7|85607.7|85655.3|85605.3|30
1627609030000|2021-07-30 01:37:10|85655.4|85605.4|85654.4|85604.4|85655.8|85605.8|85653.7|85603.7|31
1627609040000|2021-07-30 01:37:20|85654.1|85604.1|85653.7|85603.7|85655.2|85605.2|85653.1|85603.1|23
1627609050000|2021-07-30 01:37:30|85653.4|85603.4|85651.2|85601.2|85654.2|85604.2|85650.8|85600.8|27
1627609060000|2021-07-30 01:37:40|85651.4|85601.4|85654|85604|85654|85604|85650.1|85600.1|27
1627609070000|2021-07-30 01:37:50|85653.5|85603.5|85652.9|85602.9|85655.7|85605.7|85652|85602|23
1627609080000|2021-07-30 01:38:00|85653.7|85603.7|85652.3|85602.3|85653.7|85603.7|85651.8|85601.8|22
1627609090000|2021-07-30 01:38:10|85652.2|85602.2|85652.1|85602.1|85652.2|85602.2|85651|85601|10
1627609100000|2021-07-30 01:38:20|85652.4|85602.4|85651.7|85601.7|85652.7|85602.7|85651.5|85601.5|22
1627609110000|2021-07-30 01:38:30|85652.8|85602.8|85650|85600|85653.2|85603.2|85649.4|85599.4|30
1627609120000|2021-07-30 01:38:40|85649.8|85599.8|85646.4|85596.4|85649.9|85599.9|85646.4|85596.4|23
1627609130000|2021-07-30 01:38:50|85646.5|85596.5|85646.5|85596.5|85648.2|85598.2|85646.5|85596.5|28
1627609140000|2021-07-30 01:39:00|85646.4|85596.4|85649.3|85599.3|85650.2|85600.2|85646.4|85596.4|26
1627609150000|2021-07-30 01:39:10|85648.7|85598.7|85648.3|85598.3|85649|85599|85647.6|85597.6|15
1627609160000|2021-07-30 01:39:20|85648.6|85598.6|85649.1|85599.1|85649.6|85599.6|85648.4|85598.4|30
1627609170000|2021-07-30 01:39:30|85649.4|85599.4|85648.1|85598.1|85650.3|85600.3|85647|85597|46
1627609180000|2021-07-30 01:39:40|85647.9|85597.9|85649.8|85599.8|85649.8|85599.8|85647.9|85597.9|14
1627609190000|2021-07-30 01:39:50|85649.9|85599.9|85652.5|85602.5|85653.4|85603.4|85649.9|85599.9|31
1627609200000|2021-07-30 01:40:00|85652.7|85602.7|85656.1|85606.1|85656.7|85606.7|85652.7|85602.7|45
1627609210000|2021-07-30 01:40:10|85655.7|85605.7|85655.6|85605.6|85656|85606|85655.4|85605.4|17
1627609220000|2021-07-30 01:40:20|85655.4|85605.4|85655|85605|85656|85606|85655|85605|18
1627609230000|2021-07-30 01:40:30|85654.3|85604.3|85653.2|85603.2|85654.6|85604.6|85651.6|85601.6|33
1627609240000|2021-07-30 01:40:40|85653.8|85603.8|85654.8|85604.8|85655.4|85605.4|85653.7|85603.7|24
1627609250000|2021-07-30 01:40:50|85654.1|85604.1|85655.5|85605.5|85655.9|85605.9|85654.1|85604.1|19
1627609260000|2021-07-30 01:41:00|85655.7|85605.7|85655.6|85605.6|85657|85607|85655.2|85605.2|24
1627609270000|2021-07-30 01:41:10|85655.4|85605.4|85656.9|85606.9|85657.5|85607.5|85653.3|85603.3|17
1627609280000|2021-07-30 01:41:20|85657|85607|85654.6|85604.6|85657.3|85607.3|85653.7|85603.7|23
1627609290000|2021-07-30 01:41:30|85654.7|85604.7|85654.9|85604.9|85655.2|85605.2|85654.3|85604.3|17
1627609300000|2021-07-30 01:41:40|85655.1|85605.1|85655.4|85605.4|85656.7|85606.7|85654|85604|23
1627609310000|2021-07-30 01:41:50|85654.8|85604.8|85656.1|85606.1|85656.7|85606.7|85654.7|85604.7|27
1627609320000|2021-07-30 01:42:00|85656|85606|85655|85605|85656|85606|85653.5|85603.5|26
1627609330000|2021-07-30 01:42:10|85654.3|85604.3|85652.8|85602.8|85654.6|85604.6|85652.2|85602.2|23
1627609340000|2021-07-30 01:42:20|85653.1|85603.1|85652.7|85602.7|85653.3|85603.3|85652.3|85602.3|17
1627609350000|2021-07-30 01:42:30|85652.6|85602.6|85654.8|85604.8|85655.4|85605.4|85652|85602|30
1627609360000|2021-07-30 01:42:40|85654.6|85604.6|85654.5|85604.5|85656.2|85606.2|85653.9|85603.9|22
1627609370000|2021-07-30 01:42:50|85654.4|85604.4|85654|85604|85655.6|85605.6|85653.5|85603.5|25
1627609380000|2021-07-30 01:43:00|85654.1|85604.1|85654.1|85604.1|85654.4|85604.4|85652.9|85602.9|26
1627609390000|2021-07-30 01:43:10|85654|85604|85653.1|85603.1|85654|85604|85651.9|85601.9|14
1627609400000|2021-07-30 01:43:20|85652.9|85602.9|85653.3|85603.3|85653.9|85603.9|85652.5|85602.5|20
1627609410000|2021-07-30 01:43:30|85653.1|85603.1|85653.5|85603.5|85654.1|85604.1|85652.6|85602.6|23
1627609420000|2021-07-30 01:43:40|85653.2|85603.2|85654.1|85604.1|85656|85606|85652.3|85602.3|33
1627609430000|2021-07-30 01:43:50|85653.3|85603.3|85652.9|85602.9|85654|85604|85652.7|85602.7|22
1627609440000|2021-07-30 01:44:00|85652.3|85602.3|85650.9|85600.9|85652.5|85602.5|85650.2|85600.2|29
1627609450000|2021-07-30 01:44:10|85651|85601|85651.6|85601.6|85651.6|85601.6|85649.7|85599.7|32
1627609460000|2021-07-30 01:44:20|85651.7|85601.7|85652.6|85602.6|85653.3|85603.3|85651.7|85601.7|17
1627609470000|2021-07-30 01:44:30|85653|85603|85652.9|85602.9|85653|85603|85651.5|85601.5|18
1627609480000|2021-07-30 01:44:40|85651.7|85601.7|85660.1|85610.1|85661.9|85611.9|85651.7|85601.7|33
1627609490000|2021-07-30 01:44:50|85660.4|85610.4|85656.7|85606.7|85660.4|85610.4|85656.7|85606.7|28
1627609500000|2021-07-30 01:45:00|85657.3|85607.3|85658.3|85608.3|85660.5|85610.5|85657.2|85607.2|45
1627609510000|2021-07-30 01:45:10|85658.7|85608.7|85658.9|85608.9|85659.2|85609.2|85657.5|85607.5|27
1627609520000|2021-07-30 01:45:20|85658.8|85608.8|85656|85606|85659.7|85609.7|85656|85606|24
1627609530000|2021-07-30 01:45:30|85655.6|85605.6|85652.2|85602.2|85655.6|85605.6|85651.9|85601.9|32
1627609540000|2021-07-30 01:45:40|85652.3|85602.3|85652.1|85602.1|85653.3|85603.3|85650.8|85600.8|32
1627609550000|2021-07-30 01:45:50|85652|85602|85649.6|85599.6|85652|85602|85649.4|85599.4|41
1627609560000|2021-07-30 01:46:00|85649.5|85599.5|85648.5|85598.5|85649.7|85599.7|85648|85598|39
1627609570000|2021-07-30 01:46:10|85648.2|85598.2|85645.8|85595.8|85650.3|85600.3|85645.3|85595.3|31
1627609580000|2021-07-30 01:46:20|85646|85596|85645.2|85595.2|85646|85596|85643.5|85593.5|23
1627609590000|2021-07-30 01:46:30|85644.7|85594.7|85643|85593|85644.7|85594.7|85642.3|85592.3|31
1627609600000|2021-07-30 01:46:40|85642.3|85592.3|85646.4|85596.4|85648|85598|85642.2|85592.2|41
1627609610000|2021-07-30 01:46:50|85646.5|85596.5|85643.6|85593.6|85646.7|85596.7|85643.5|85593.5|27
1627609620000|2021-07-30 01:47:00|85643.8|85593.8|85644.9|85594.9|85645.9|85595.9|85642.8|85592.8|24
1627609630000|2021-07-30 01:47:10|85645.6|85595.6|85643.6|85593.6|85646|85596|85643.6|85593.6|34
1627609640000|2021-07-30 01:47:20|85642.9|85592.9|85643.3|85593.3|85644.3|85594.3|85642.4|85592.4|24
1627609650000|2021-07-30 01:47:30|85643.4|85593.4|85643.5|85593.5|85645.3|85595.3|85643|85593|43
1627609660000|2021-07-30 01:47:40|85643.3|85593.3|85643.1|85593.1|85646.4|85596.4|85641|85591|43
1627609670000|2021-07-30 01:47:50|85643.4|85593.4|85645|85595|85645.6|85595.6|85642.2|85592.2|40
1627609680000|2021-07-30 01:48:00|85645.1|85595.1|85644.9|85594.9|85645.6|85595.6|85644.2|85594.2|26
1627609690000|2021-07-30 01:48:10|85644.5|85594.5|85643.8|85593.8|85645.4|85595.4|85643.2|85593.2|29
1627609700000|2021-07-30 01:48:20|85645|85595|85644.5|85594.5|85645.1|85595.1|85643.9|85593.9|33
1627609710000|2021-07-30 01:48:30|85644.1|85594.1|85644.2|85594.2|85647|85597|85643.9|85593.9|31
1627609720000|2021-07-30 01:48:40|85645|85595|85644.2|85594.2|85645.8|85595.8|85642.4|85592.4|38
1627609730000|2021-07-30 01:48:50|85644.3|85594.3|85646.4|85596.4|85646.7|85596.7|85643.2|85593.2|19
1627609740000|2021-07-30 01:49:00|85646.7|85596.7|85647.5|85597.5|85650.6|85600.6|85645.4|85595.4|52
1627609750000|2021-07-30 01:49:10|85647.3|85597.3|85644.9|85594.9|85647.3|85597.3|85644.9|85594.9|30
1627609760000|2021-07-30 01:49:20|85644.8|85594.8|85644.1|85594.1|85646.9|85596.9|85642.5|85592.5|38
1627609770000|2021-07-30 01:49:30|85644.5|85594.5|85644|85594|85644.6|85594.6|85642.1|85592.1|23
1627609780000|2021-07-30 01:49:40|85643.2|85593.2|85643.6|85593.6|85644.9|85594.9|85643.2|85593.2|23
1627609790000|2021-07-30 01:49:50|85643.9|85593.9|85643.5|85593.5|85645.1|85595.1|85642.6|85592.6|19
1627609800000|2021-07-30 01:50:00|85643.8|85593.8|85644|85594|85644.7|85594.7|85642.3|85592.3|36
1627609810000|2021-07-30 01:50:10|85643.7|85593.7|85644.1|85594.1|85644.6|85594.6|85642.7|85592.7|27
1627609820000|2021-07-30 01:50:20|85645.4|85595.4|85643.5|85593.5|85645.9|85595.9|85642.7|85592.7|38
1627609830000|2021-07-30 01:50:30|85643.4|85593.4|85643.7|85593.7|85645.8|85595.8|85642.4|85592.4|42
1627609840000|2021-07-30 01:50:40|85643.6|85593.6|85643.2|85593.2|85643.9|85593.9|85642.5|85592.5|34
1627609850000|2021-07-30 01:50:50|85643.7|85593.7|85644.2|85594.2|85646.5|85596.5|85642.5|85592.5|26
1627609860000|2021-07-30 01:51:00|85643.8|85593.8|85642|85592|85643.9|85593.9|85641.7|85591.7|34
1627609870000|2021-07-30 01:51:10|85641.9|85591.9|85642.5|85592.5|85645.4|85595.4|85639.9|85589.9|45
1627609880000|2021-07-30 01:51:20|85642.4|85592.4|85642.3|85592.3|85642.8|85592.8|85640.9|85590.9|26
1627609890000|2021-07-30 01:51:30|85642.2|85592.2|85642.9|85592.9|85643.6|85593.6|85640.7|85590.7|34
1627609900000|2021-07-30 01:51:40|85642.7|85592.7|85643|85593|85644.7|85594.7|85641.7|85591.7|23
1627609910000|2021-07-30 01:51:50|85642.6|85592.6|85643.1|85593.1|85645.5|85595.5|85639.1|85589.1|38
1627609920000|2021-07-30 01:52:00|85642.7|85592.7|85642.2|85592.2|85644.2|85594.2|85638.5|85588.5|34
1627609930000|2021-07-30 01:52:10|85641.4|85591.4|85642.5|85592.5|85644.3|85594.3|85640.2|85590.2|28
1627609940000|2021-07-30 01:52:20|85641.5|85591.5|85640.6|85590.6|85642.7|85592.7|85639.3|85589.3|46
1627609950000|2021-07-30 01:52:30|85640.4|85590.4|85643.9|85593.9|85645|85595|85640.4|85590.4|36
1627609960000|2021-07-30 01:52:40|85643.8|85593.8|85642.8|85592.8|85644.9|85594.9|85640.8|85590.8|39
1627609970000|2021-07-30 01:52:50|85641.5|85591.5|85645.7|85595.7|85646.5|85596.5|85641.1|85591.1|43
1627609980000|2021-07-30 01:53:00|85645.6|85595.6|85644.1|85594.1|85646.5|85596.5|85643.9|85593.9|32
1627609990000|2021-07-30 01:53:10|85644|85594|85643.3|85593.3|85645.1|85595.1|85643|85593|27
1627610000000|2021-07-30 01:53:20|85642.8|85592.8|85643.1|85593.1|85643.3|85593.3|85642.5|85592.5|26
1627610010000|2021-07-30 01:53:30|85642.8|85592.8|85643.1|85593.1|85644|85594|85642.8|85592.8|21
1627610020000|2021-07-30 01:53:40|85643.2|85593.2|85642.2|85592.2|85646.5|85596.5|85642.2|85592.2|28
1627610030000|2021-07-30 01:53:50|85643|85593|85644.4|85594.4|85644.8|85594.8|85642.1|85592.1|30
1627610040000|2021-07-30 01:54:00|85644.7|85594.7|85649.9|85599.9|85649.9|85599.9|85644.7|85594.7|44
1627610050000|2021-07-30 01:54:10|85649.6|85599.6|85651.1|85601.1|85651.1|85601.1|85647.4|85597.4|29
1627610060000|2021-07-30 01:54:20|85650.9|85600.9|85648.2|85598.2|85650.9|85600.9|85647.6|85597.6|25
1627610070000|2021-07-30 01:54:30|85648.7|85598.7|85646.6|85596.6|85648.7|85598.7|85646.6|85596.6|25
1627610080000|2021-07-30 01:54:40|85647.1|85597.1|85647.2|85597.2|85648.9|85598.9|85647|85597|14
1627610090000|2021-07-30 01:54:50|85647.5|85597.5|85648|85598|85648.4|85598.4|85646.8|85596.8|28
1627610100000|2021-07-30 01:55:00|85647.8|85597.8|85649.1|85599.1|85650.1|85600.1|85647|85597|30
1627610110000|2021-07-30 01:55:10|85649.2|85599.2|85650.8|85600.8|85652.1|85602.1|85649.1|85599.1|24
1627610120000|2021-07-30 01:55:20|85649.9|85599.9|85653.1|85603.1|85653.8|85603.8|85649.7|85599.7|17
1627610130000|2021-07-30 01:55:30|85652.9|85602.9|85651|85601|85653|85603|85650.9|85600.9|18
1627610140000|2021-07-30 01:55:40|85650.5|85600.5|85649.6|85599.6|85650.5|85600.5|85649.6|85599.6|16
1627610150000|2021-07-30 01:55:50|85648.6|85598.6|85649.5|85599.5|85650.5|85600.5|85648.3|85598.3|16
1627610160000|2021-07-30 01:56:00|85649.6|85599.6|85651.4|85601.4|85652.8|85602.8|85649.2|85599.2|24
1627610170000|2021-07-30 01:56:10|85651.3|85601.3|85651.9|85601.9|85652|85602|85649.9|85599.9|35
1627610180000|2021-07-30 01:56:20|85651.8|85601.8|85651|85601|85652.5|85602.5|85650.3|85600.3|29
1627610190000|2021-07-30 01:56:30|85651.8|85601.8|85651.1|85601.1|85652.1|85602.1|85650.3|85600.3|30
1627610200000|2021-07-30 01:56:40|85651.4|85601.4|85652|85602|85654.2|85604.2|85651.1|85601.1|31
1627610210000|2021-07-30 01:56:50|85651.8|85601.8|85651.3|85601.3|85652|85602|85650.2|85600.2|15
1627610220000|2021-07-30 01:57:00|85651.1|85601.1|85651.7|85601.7|85651.7|85601.7|85649.5|85599.5|21
1627610230000|2021-07-30 01:57:10|85651.5|85601.5|85650.8|85600.8|85652.5|85602.5|85650.8|85600.8|24
1627610240000|2021-07-30 01:57:20|85651|85601|85651.4|85601.4|85651.4|85601.4|85649.6|85599.6|29
1627610250000|2021-07-30 01:57:30|85651.7|85601.7|85650.8|85600.8|85651.7|85601.7|85649.4|85599.4|28
1627610260000|2021-07-30 01:57:40|85650.6|85600.6|85651.1|85601.1|85651.2|85601.2|85649.1|85599.1|26
1627610270000|2021-07-30 01:57:50|85650.6|85600.6|85649.1|85599.1|85651.9|85601.9|85649.1|85599.1|20
1627610280000|2021-07-30 01:58:00|85648.4|85598.4|85649.9|85599.9|85650.4|85600.4|85647.1|85597.1|41
1627610290000|2021-07-30 01:58:10|85650|85600|85648.7|85598.7|85650.7|85600.7|85648.1|85598.1|28
1627610300000|2021-07-30 01:58:20|85649.3|85599.3|85647.3|85597.3|85649.5|85599.5|85645.6|85595.6|27
1627610310000|2021-07-30 01:58:30|85645.3|85595.3|85646.4|85596.4|85647.3|85597.3|85644.4|85594.4|25
1627610320000|2021-07-30 01:58:40|85645.3|85595.3|85646.6|85596.6|85647.3|85597.3|85645.2|85595.2|22
1627610330000|2021-07-30 01:58:50|85646.1|85596.1|85645.8|85595.8|85647.7|85597.7|85645.8|85595.8|16
1627610340000|2021-07-30 01:59:00|85645.5|85595.5|85645.5|85595.5|85648.6|85598.6|85645.1|85595.1|18
1627610350000|2021-07-30 01:59:10|85647.2|85597.2|85649.9|85599.9|85649.9|85599.9|85645.3|85595.3|33
1627610360000|2021-07-30 01:59:20|85649.8|85599.8|85651.5|85601.5|85651.8|85601.8|85649.7|85599.7|36
1627610370000|2021-07-30 01:59:30|85651.6|85601.6|85651.2|85601.2|85652.5|85602.5|85649.9|85599.9|32
1627610380000|2021-07-30 01:59:40|85651.5|85601.5|85651.5|85601.5|85651.6|85601.6|85650.1|85600.1|28
1627610390000|2021-07-30 01:59:50|85651.6|85601.6|85651.9|85601.9|85652|85602|85650.9|85600.9|24
1627610400000|2021-07-30 02:00:00|85652.6|85602.6|85652.6|85602.6|85654.6|85604.6|85651|85601|43
1627610410000|2021-07-30 02:00:10|85652.2|85602.2|85650.5|85600.5|85652.7|85602.7|85650.5|85600.5|28
1627610420000|2021-07-30 02:00:20|85650.8|85600.8|85649.5|85599.5|85651|85601|85649.3|85599.3|21
1627610430000|2021-07-30 02:00:30|85649.4|85599.4|85651.4|85601.4|85651.4|85601.4|85649.4|85599.4|12
1627610440000|2021-07-30 02:00:40|85650.8|85600.8|85649.8|85599.8|85651.7|85601.7|85648|85598|25
1627610450000|2021-07-30 02:00:50|85650.1|85600.1|85648.7|85598.7|85650.5|85600.5|85648.2|85598.2|26
1627610460000|2021-07-30 02:01:00|85650.5|85600.5|85654.7|85604.7|85657.3|85607.3|85649|85599|28
1627610470000|2021-07-30 02:01:10|85654.5|85604.5|85652.3|85602.3|85654.5|85604.5|85651.6|85601.6|21
1627610480000|2021-07-30 02:01:20|85652.1|85602.1|85652.9|85602.9|85654.5|85604.5|85651.9|85601.9|25
1627610490000|2021-07-30 02:01:30|85653.3|85603.3|85652.2|85602.2|85654.2|85604.2|85651.6|85601.6|16
1627610500000|2021-07-30 02:01:40|85651.7|85601.7|85652.3|85602.3|85652.6|85602.6|85650.6|85600.6|18
1627610510000|2021-07-30 02:01:50|85652.1|85602.1|85650.4|85600.4|85652.1|85602.1|85649.1|85599.1|33
1627610520000|2021-07-30 02:02:00|85651.3|85601.3|85651.6|85601.6|85652.2|85602.2|85648.8|85598.8|21
1627610530000|2021-07-30 02:02:10|85651.9|85601.9|85652.9|85602.9|85653.4|85603.4|85651.7|85601.7|20
1627610540000|2021-07-30 02:02:20|85652.7|85602.7|85650.8|85600.8|85652.7|85602.7|85650|85600|24
1627610550000|2021-07-30 02:02:30|85649.4|85599.4|85649.3|85599.3|85650.3|85600.3|85648.2|85598.2|37
1627610560000|2021-07-30 02:02:40|85649.5|85599.5|85649.7|85599.7|85650.1|85600.1|85648.8|85598.8|15
1627610570000|2021-07-30 02:02:50|85649.2|85599.2|85652|85602|85653.3|85603.3|85649.1|85599.1|27
1627610580000|2021-07-30 02:03:00|85652.3|85602.3|85654.9|85604.9|85657.2|85607.2|85651.7|85601.7|40
1627610590000|2021-07-30 02:03:10|85654.6|85604.6|85655.5|85605.5|85655.5|85605.5|85653.1|85603.1|35
1627610600000|2021-07-30 02:03:20|85655.3|85605.3|85653.5|85603.5|85655.8|85605.8|85653.5|85603.5|23
1627610610000|2021-07-30 02:03:30|85653.4|85603.4|85654.8|85604.8|85655.8|85605.8|85652.7|85602.7|29
1627610620000|2021-07-30 02:03:40|85654.5|85604.5|85652.5|85602.5|85655.5|85605.5|85652.5|85602.5|32
1627610630000|2021-07-30 02:03:50|85652.7|85602.7|85652.8|85602.8|85653.9|85603.9|85651.7|85601.7|35
1627610640000|2021-07-30 02:04:00|85652.6|85602.6|85653.5|85603.5|85653.7|85603.7|85652|85602|38
1627610650000|2021-07-30 02:04:10|85653.4|85603.4|85652.9|85602.9|85653.4|85603.4|85652.3|85602.3|38
1627610660000|2021-07-30 02:04:20|85653.1|85603.1|85656.2|85606.2|85656.4|85606.4|85652.3|85602.3|20
1627610670000|2021-07-30 02:04:30|85656.8|85606.8|85655.9|85605.9|85656.8|85606.8|85652.9|85602.9|27
1627610680000|2021-07-30 02:04:40|85656|85606|85655.4|85605.4|85656|85606|85654.9|85604.9|23
1627610690000|2021-07-30 02:04:50|85655.5|85605.5|85656.7|85606.7|85656.8|85606.8|85654.4|85604.4|24
1627610700000|2021-07-30 02:05:00|85655.7|85605.7|85655.3|85605.3|85656.7|85606.7|85654.7|85604.7|26
1627610710000|2021-07-30 02:05:10|85655.4|85605.4|85656.1|85606.1|85656.2|85606.2|85655|85605|17
1627610720000|2021-07-30 02:05:20|85655.9|85605.9|85655.5|85605.5|85656|85606|85655.3|85605.3|21
1627610730000|2021-07-30 02:05:30|85655.7|85605.7|85657.7|85607.7|85660.9|85610.9|85654.5|85604.5|20
1627610740000|2021-07-30 02:05:40|85658.2|85608.2|85657.1|85607.1|85659.8|85609.8|85656|85606|27
1627610750000|2021-07-30 02:05:50|85656.7|85606.7|85656.3|85606.3|85656.9|85606.9|85656.2|85606.2|15
1627610760000|2021-07-30 02:06:00|85656.4|85606.4|85656.5|85606.5|85658.9|85608.9|85656.3|85606.3|26
1627610770000|2021-07-30 02:06:10|85656.3|85606.3|85652.6|85602.6|85656.3|85606.3|85652.4|85602.4|27
1627610780000|2021-07-30 02:06:20|85653.4|85603.4|85653.4|85603.4|85654.3|85604.3|85651.9|85601.9|35
1627610790000|2021-07-30 02:06:30|85653.5|85603.5|85653.9|85603.9|85654.3|85604.3|85653.1|85603.1|15
1627610800000|2021-07-30 02:06:40|85654.1|85604.1|85653.7|85603.7|85654.1|85604.1|85653.2|85603.2|14
1627610810000|2021-07-30 02:06:50|85653.6|85603.6|85652.3|85602.3|85654.4|85604.4|85652.3|85602.3|18
1627610820000|2021-07-30 02:07:00|85652.2|85602.2|85653.5|85603.5|85653.5|85603.5|85652.1|85602.1|18
1627610830000|2021-07-30 02:07:10|85653.8|85603.8|85654.4|85604.4|85654.5|85604.5|85653.3|85603.3|9
1627610840000|2021-07-30 02:07:20|85654|85604|85653.6|85603.6|85655.3|85605.3|85653.5|85603.5|12
1627610850000|2021-07-30 02:07:30|85653.7|85603.7|85653.5|85603.5|85653.8|85603.8|85653.1|85603.1|10
1627610860000|2021-07-30 02:07:40|85653.8|85603.8|85655.9|85605.9|85656.1|85606.1|85653.4|85603.4|14
1627610870000|2021-07-30 02:07:50|85655.6|85605.6|85657.4|85607.4|85658.6|85608.6|85655.2|85605.2|21
1627610880000|2021-07-30 02:08:00|85657|85607|85657.1|85607.1|85657.5|85607.5|85655.7|85605.7|20
1627610890000|2021-07-30 02:08:10|85656.1|85606.1|85657.5|85607.5|85657.8|85607.8|85655.5|85605.5|14
1627610900000|2021-07-30 02:08:20|85657.1|85607.1|85656.5|85606.5|85657.5|85607.5|85655.7|85605.7|12
1627610910000|2021-07-30 02:08:30|85656.4|85606.4|85658.7|85608.7|85659.9|85609.9|85656.2|85606.2|23
1627610920000|2021-07-30 02:08:40|85658.9|85608.9|85658.9|85608.9|85659.2|85609.2|85657.9|85607.9|22
1627610930000|2021-07-30 02:08:50|85658.8|85608.8|85658.8|85608.8|85659.2|85609.2|85658.5|85608.5|16
1627610940000|2021-07-30 02:09:00|85658.9|85608.9|85658|85608|85661.3|85611.3|85658|85608|19
1627610950000|2021-07-30 02:09:10|85658.1|85608.1|85658.4|85608.4|85658.7|85608.7|85657.6|85607.6|14
1627610960000|2021-07-30 02:09:20|85658.3|85608.3|85659.6|85609.6|85659.9|85609.9|85658.3|85608.3|14
1627610970000|2021-07-30 02:09:30|85659.1|85609.1|85658.8|85608.8|85659.5|85609.5|85657.9|85607.9|17
1627610980000|2021-07-30 02:09:40|85658.9|85608.9|85659.2|85609.2|85660.2|85610.2|85658|85608|22
1627610990000|2021-07-30 02:09:50|85659.6|85609.6|85661.3|85611.3|85661.7|85611.7|85658.4|85608.4|20
1627611000000|2021-07-30 02:10:00|85659.9|85609.9|85661.6|85611.6|85663|85613|85659.9|85609.9|33
1627611010000|2021-07-30 02:10:10|85661.1|85611.1|85661.2|85611.2|85661.9|85611.9|85661.1|85611.1|9
1627611020000|2021-07-30 02:10:20|85662|85612|85661|85611|85662|85612|85660.6|85610.6|16
1627611030000|2021-07-30 02:10:30|85661.5|85611.5|85661.1|85611.1|85661.9|85611.9|85660.5|85610.5|19
1627611040000|2021-07-30 02:10:40|85661.5|85611.5|85661.1|85611.1|85664.2|85614.2|85660.3|85610.3|20
1627611050000|2021-07-30 02:10:50|85661.4|85611.4|85662|85612|85663.8|85613.8|85660.7|85610.7|30
1627611060000|2021-07-30 02:11:00|85662.6|85612.6|85662.8|85612.8|85665.7|85615.7|85662.6|85612.6|20
1627611070000|2021-07-30 02:11:10|85662.7|85612.7|85662.1|85612.1|85663.3|85613.3|85661.6|85611.6|17
1627611080000|2021-07-30 02:11:20|85662.2|85612.2|85660.9|85610.9|85662.9|85612.9|85660.9|85610.9|18
1627611090000|2021-07-30 02:11:30|85661|85611|85660.3|85610.3|85661.7|85611.7|85660|85610|11
1627611100000|2021-07-30 02:11:40|85660.2|85610.2|85662.4|85612.4|85663.3|85613.3|85659.9|85609.9|26
1627611110000|2021-07-30 02:11:50|85661.6|85611.6|85660.7|85610.7|85662.7|85612.7|85660.5|85610.5|27
1627611120000|2021-07-30 02:12:00|85660.9|85610.9|85662.7|85612.7|85663.3|85613.3|85660.6|85610.6|26
1627611130000|2021-07-30 02:12:10|85662.9|85612.9|85661.6|85611.6|85663|85613|85661.4|85611.4|20
1627611140000|2021-07-30 02:12:20|85661.8|85611.8|85660.4|85610.4|85661.9|85611.9|85660.1|85610.1|22
1627611150000|2021-07-30 02:12:30|85660.8|85610.8|85661.6|85611.6|85663.5|85613.5|85660|85610|23
1627611160000|2021-07-30 02:12:40|85662.3|85612.3|85662.8|85612.8|85663.2|85613.2|85660.6|85610.6|27
1627611170000|2021-07-30 02:12:50|85663.1|85613.1|85663.7|85613.7|85665.4|85615.4|85663.1|85613.1|28
1627611180000|2021-07-30 02:13:00|85664|85614|85664.5|85614.5|85664.6|85614.6|85663.2|85613.2|25
1627611190000|2021-07-30 02:13:10|85664.4|85614.4|85661.2|85611.2|85664.4|85614.4|85660.9|85610.9|20
1627611200000|2021-07-30 02:13:20|85662.9|85612.9|85660.9|85610.9|85663|85613|85659.8|85609.8|34
1627611210000|2021-07-30 02:13:30|85661.2|85611.2|85658.8|85608.8|85661.3|85611.3|85658.8|85608.8|35
1627611220000|2021-07-30 02:13:40|85658.6|85608.6|85656.9|85606.9|85658.7|85608.7|85656.6|85606.6|34
1627611230000|2021-07-30 02:13:50|85656.5|85606.5|85656.7|85606.7|85657.5|85607.5|85656.5|85606.5|15
1627611240000|2021-07-30 02:14:00|85656.8|85606.8|85657.8|85607.8|85658.2|85608.2|85656.4|85606.4|29
1627611250000|2021-07-30 02:14:10|85657.4|85607.4|85654.5|85604.5|85657.4|85607.4|85654.5|85604.5|44
1627611260000|2021-07-30 02:14:20|85654.6|85604.6|85654.7|85604.7|85654.9|85604.9|85654.1|85604.1|40
1627611270000|2021-07-30 02:14:30|85654.5|85604.5|85655.4|85605.4|85655.5|85605.5|85653.7|85603.7|36
1627611280000|2021-07-30 02:14:40|85655.2|85605.2|85657.4|85607.4|85657.7|85607.7|85655.2|85605.2|41
1627611290000|2021-07-30 02:14:50|85657.5|85607.5|85655.8|85605.8|85657.5|85607.5|85655.4|85605.4|35
1627611300000|2021-07-30 02:15:00|85656|85606|85656.2|85606.2|85657.7|85607.7|85655.5|85605.5|36
1627611310000|2021-07-30 02:15:10|85656.3|85606.3|85655.2|85605.2|85657.5|85607.5|85654.9|85604.9|36
1627611320000|2021-07-30 02:15:20|85655|85605|85652.7|85602.7|85655.1|85605.1|85652.1|85602.1|33
1627611330000|2021-07-30 02:15:30|85652.6|85602.6|85653.2|85603.2|85654.3|85604.3|85651.3|85601.3|47
1627611340000|2021-07-30 02:15:40|85652.9|85602.9|85654.7|85604.7|85654.8|85604.8|85652.8|85602.8|23
1627611350000|2021-07-30 02:15:50|85654.8|85604.8|85654.5|85604.5|85655.5|85605.5|85653.9|85603.9|26
1627611360000|2021-07-30 02:16:00|85654.4|85604.4|85651.4|85601.4|85654.5|85604.5|85650.8|85600.8|23
1627611370000|2021-07-30 02:16:10|85651.1|85601.1|85652.9|85602.9|85653.7|85603.7|85649.8|85599.8|38
1627611380000|2021-07-30 02:16:20|85652.8|85602.8|85652.2|85602.2|85654|85604|85652.2|85602.2|25
1627611390000|2021-07-30 02:16:30|85652.5|85602.5|85650.9|85600.9|85652.5|85602.5|85650.2|85600.2|35
1627611400000|2021-07-30 02:16:40|85651|85601|85652|85602|85652.2|85602.2|85650.8|85600.8|18
1627611410000|2021-07-30 02:16:50|85651.6|85601.6|85651.9|85601.9|85652.2|85602.2|85649.6|85599.6|23
1627611420000|2021-07-30 02:17:00|85652.3|85602.3|85650.5|85600.5|85652.3|85602.3|85649.6|85599.6|28
1627611430000|2021-07-30 02:17:10|85651|85601|85650.7|85600.7|85651.7|85601.7|85648.4|85598.4|41
1627611440000|2021-07-30 02:17:20|85650.4|85600.4|85650.3|85600.3|85650.6|85600.6|85649.6|85599.6|21
1627611450000|2021-07-30 02:17:30|85650.4|85600.4|85649.9|85599.9|85650.4|85600.4|85649.5|85599.5|24
1627611460000|2021-07-30 02:17:40|85650|85600|85650|85600|85650.2|85600.2|85648.9|85598.9|20
1627611470000|2021-07-30 02:17:50|85649.8|85599.8|85650.1|85600.1|85650.3|85600.3|85649.4|85599.4|18
1627611480000|2021-07-30 02:18:00|85649.6|85599.6|85646.5|85596.5|85650.4|85600.4|85646.4|85596.4|38
1627611490000|2021-07-30 02:18:10|85646.7|85596.7|85646.3|85596.3|85648.3|85598.3|85646|85596|27
1627611500000|2021-07-30 02:18:20|85646.4|85596.4|85647|85597|85647.5|85597.5|85646|85596|19
1627611510000|2021-07-30 02:18:30|85646.6|85596.6|85646.8|85596.8|85647.1|85597.1|85646.4|85596.4|19
1627611520000|2021-07-30 02:18:40|85646.9|85596.9|85646.7|85596.7|85647.5|85597.5|85646.2|85596.2|21
1627611530000|2021-07-30 02:18:50|85646.6|85596.6|85647|85597|85648.6|85598.6|85646.6|85596.6|23
1627611540000|2021-07-30 02:19:00|85646.9|85596.9|85645|85595|85648.6|85598.6|85644.4|85594.4|33
1627611550000|2021-07-30 02:19:10|85644.9|85594.9|85642.6|85592.6|85645.7|85595.7|85642.1|85592.1|32
1627611560000|2021-07-30 02:19:20|85642.8|85592.8|85642.9|85592.9|85643.8|85593.8|85642.3|85592.3|28
1627611570000|2021-07-30 02:19:30|85643.2|85593.2|85643.6|85593.6|85644|85594|85642.7|85592.7|22
1627611580000|2021-07-30 02:19:40|85643.8|85593.8|85643.6|85593.6|85644.6|85594.6|85641.6|85591.6|23
1627611590000|2021-07-30 02:19:50|85643.5|85593.5|85641.5|85591.5|85643.9|85593.9|85641.4|85591.4|25
1627611600000|2021-07-30 02:20:00|85641.4|85591.4|85641.9|85591.9|85643.8|85593.8|85641.4|85591.4|23
1627611610000|2021-07-30 02:20:10|85642|85592|85642.1|85592.1|85644|85594|85642|85592|20
1627611620000|2021-07-30 02:20:20|85642.4|85592.4|85643.9|85593.9|85644.2|85594.2|85642.1|85592.1|31
1627611630000|2021-07-30 02:20:30|85644|85594|85643.2|85593.2|85644|85594|85642.2|85592.2|26
1627611640000|2021-07-30 02:20:40|85643.4|85593.4|85642.6|85592.6|85644.8|85594.8|85642|85592|19
1627611650000|2021-07-30 02:20:50|85642.8|85592.8|85645.1|85595.1|85645.2|85595.2|85642.2|85592.2|20
1627611660000|2021-07-30 02:21:00|85645.2|85595.2|85645.7|85595.7|85646|85596|85643.5|85593.5|21
1627611670000|2021-07-30 02:21:10|85645.4|85595.4|85644.4|85594.4|85645.4|85595.4|85642.5|85592.5|19
1627611680000|2021-07-30 02:21:20|85644.8|85594.8|85643.8|85593.8|85644.8|85594.8|85643.8|85593.8|13
1627611690000|2021-07-30 02:21:30|85644.1|85594.1|85644.4|85594.4|85645.1|85595.1|85641.5|85591.5|30
1627611700000|2021-07-30 02:21:40|85644.1|85594.1|85644|85594|85645.1|85595.1|85643.5|85593.5|22
1627611710000|2021-07-30 02:21:50|85644.2|85594.2|85643.6|85593.6|85645.1|85595.1|85642.5|85592.5|36
1627611720000|2021-07-30 02:22:00|85644.2|85594.2|85643.4|85593.4|85644.2|85594.2|85642.5|85592.5|28
1627611730000|2021-07-30 02:22:10|85643.7|85593.7|85644.3|85594.3|85645.1|85595.1|85642.6|85592.6|27
1627611740000|2021-07-30 02:22:20|85644.4|85594.4|85645.5|85595.5|85645.9|85595.9|85644|85594|16
1627611750000|2021-07-30 02:22:30|85645.6|85595.6|85644.4|85594.4|85645.7|85595.7|85643.1|85593.1|27
1627611760000|2021-07-30 02:22:40|85644.3|85594.3|85645|85595|85645.2|85595.2|85643.7|85593.7|27
1627611770000|2021-07-30 02:22:50|85645.3|85595.3|85644.3|85594.3|85645.9|85595.9|85644.2|85594.2|19
1627611780000|2021-07-30 02:23:00|85644.4|85594.4|85643|85593|85644.4|85594.4|85642.5|85592.5|17
1627611790000|2021-07-30 02:23:10|85642.8|85592.8|85642.5|85592.5|85643.3|85593.3|85642.5|85592.5|9
1627611800000|2021-07-30 02:23:20|85643.4|85593.4|85642.6|85592.6|85645.1|85595.1|85641.1|85591.1|29
1627611810000|2021-07-30 02:23:30|85642.1|85592.1|85643|85593|85644|85594|85642.1|85592.1|30
1627611820000|2021-07-30 02:23:40|85642.9|85592.9|85642.1|85592.1|85643.7|85593.7|85640.9|85590.9|21
1627611830000|2021-07-30 02:23:50|85642.2|85592.2|85643.1|85593.1|85643.2|85593.2|85642.1|85592.1|21
1627611840000|2021-07-30 02:24:00|85642.8|85592.8|85643.8|85593.8|85644.2|85594.2|85642.6|85592.6|22
1627611850000|2021-07-30 02:24:10|85644.4|85594.4|85643.1|85593.1|85644.9|85594.9|85642.5|85592.5|26
1627611860000|2021-07-30 02:24:20|85643.6|85593.6|85643.9|85593.9|85644.4|85594.4|85642.5|85592.5|18
1627611870000|2021-07-30 02:24:30|85643.4|85593.4|85643.5|85593.5|85644.4|85594.4|85643.2|85593.2|19
1627611880000|2021-07-30 02:24:40|85643.2|85593.2|85643.5|85593.5|85644.4|85594.4|85642.4|85592.4|18
1627611890000|2021-07-30 02:24:50|85643.3|85593.3|85643.7|85593.7|85644.8|85594.8|85642.8|85592.8|23
1627611900000|2021-07-30 02:25:00|85644.3|85594.3|85644.8|85594.8|85644.8|85594.8|85643.2|85593.2|18
1627611910000|2021-07-30 02:25:10|85645|85595|85644.9|85594.9|85646.6|85596.6|85644.4|85594.4|29
1627611920000|2021-07-30 02:25:20|85644.8|85594.8|85644.4|85594.4|85644.9|85594.9|85641.4|85591.4|26
1627611930000|2021-07-30 02:25:30|85643.8|85593.8|85643.6|85593.6|85644.2|85594.2|85642.9|85592.9|20
1627611940000|2021-07-30 02:25:40|85643.5|85593.5|85643.8|85593.8|85644.8|85594.8|85643.1|85593.1|19
1627611950000|2021-07-30 02:25:50|85644|85594|85642|85592|85644|85594|85642|85592|17
1627611960000|2021-07-30 02:26:00|85641.9|85591.9|85641.8|85591.8|85643|85593|85638.4|85588.4|29
1627611970000|2021-07-30 02:26:10|85641.2|85591.2|85642.9|85592.9|85644.8|85594.8|85641.2|85591.2|24
1627611980000|2021-07-30 02:26:20|85642.6|85592.6|85643.3|85593.3|85643.8|85593.8|85641.5|85591.5|34
1627611990000|2021-07-30 02:26:30|85642.8|85592.8|85641.6|85591.6|85643.1|85593.1|85641.6|85591.6|11
1627612000000|2021-07-30 02:26:40|85641.3|85591.3|85644.1|85594.1|85644.5|85594.5|85639.5|85589.5|35
1627612010000|2021-07-30 02:26:50|85644.5|85594.5|85643.2|85593.2|85644.6|85594.6|85643.2|85593.2|20
1627612020000|2021-07-30 02:27:00|85643.3|85593.3|85644.8|85594.8|85645.1|85595.1|85642.7|85592.7|36
1627612030000|2021-07-30 02:27:10|85645.9|85595.9|85646|85596|85647|85597|85645.2|85595.2|21
1627612040000|2021-07-30 02:27:20|85646.4|85596.4|85646.3|85596.3|85647.2|85597.2|85646|85596|23
1627612050000|2021-07-30 02:27:30|85646.4|85596.4|85645.8|85595.8|85646.4|85596.4|85640.6|85590.6|37
1627612060000|2021-07-30 02:27:40|85645.9|85595.9|85644|85594|85645.9|85595.9|85640.8|85590.8|35
1627612070000|2021-07-30 02:27:50|85644.2|85594.2|85636.1|85586.1|85644.4|85594.4|85636.1|85586.1|34
1627612080000|2021-07-30 02:28:00|85636.5|85586.5|85636.1|85586.1|85637.4|85587.4|85635.8|85585.8|20
1627612090000|2021-07-30 02:28:10|85636.2|85586.2|85635.2|85585.2|85636.6|85586.6|85635.2|85585.2|19
1627612100000|2021-07-30 02:28:20|85635.5|85585.5|85636.4|85586.4|85636.6|85586.6|85635.3|85585.3|18
1627612110000|2021-07-30 02:28:30|85636.5|85586.5|85638.5|85588.5|85639.1|85589.1|85636.2|85586.2|35
1627612120000|2021-07-30 02:28:40|85638.6|85588.6|85636.1|85586.1|85638.8|85588.8|85635.1|85585.1|42
1627612130000|2021-07-30 02:28:50|85636.4|85586.4|85637|85587|85637.2|85587.2|85636|85586|28
1627612140000|2021-07-30 02:29:00|85636.9|85586.9|85637.6|85587.6|85637.6|85587.6|85635.7|85585.7|29
1627612150000|2021-07-30 02:29:10|85637.5|85587.5|85635.6|85585.6|85637.8|85587.8|85634.5|85584.5|18
1627612160000|2021-07-30 02:29:20|85635.4|85585.4|85637|85587|85638.7|85588.7|85635.4|85585.4|39
1627612170000|2021-07-30 02:29:30|85637.1|85587.1|85638|85588|85638.9|85588.9|85636.7|85586.7|23
1627612180000|2021-07-30 02:29:40|85638.7|85588.7|85636.9|85586.9|85642.1|85592.1|85636.4|85586.4|30
1627612190000|2021-07-30 02:29:50|85636.4|85586.4|85635.6|85585.6|85636.8|85586.8|85634.2|85584.2|24
1627612200000|2021-07-30 02:30:00|85635.7|85585.7|85636.5|85586.5|85638.2|85588.2|85634.7|85584.7|29
1627612210000|2021-07-30 02:30:10|85636.4|85586.4|85636.4|85586.4|85636.7|85586.7|85636.2|85586.2|21
1627612220000|2021-07-30 02:30:20|85636.5|85586.5|85636.2|85586.2|85638.5|85588.5|85635.7|85585.7|30
1627612230000|2021-07-30 02:30:30|85636.4|85586.4|85636.5|85586.5|85636.6|85586.6|85633.8|85583.8|40
1627612240000|2021-07-30 02:30:40|85636.3|85586.3|85634.8|85584.8|85636.7|85586.7|85634.4|85584.4|36
1627612250000|2021-07-30 02:30:50|85634.9|85584.9|85634.9|85584.9|85636.2|85586.2|85634.2|85584.2|23
1627612260000|2021-07-30 02:31:00|85635.2|85585.2|85635.9|85585.9|85636.8|85586.8|85635.2|85585.2|21
1627612270000|2021-07-30 02:31:10|85636.3|85586.3|85635.4|85585.4|85637.6|85587.6|85633.3|85583.3|31
1627612280000|2021-07-30 02:31:20|85635.3|85585.3|85636|85586|85637.7|85587.7|85634.1|85584.1|35
1627612290000|2021-07-30 02:31:30|85634.5|85584.5|85633.5|85583.5|85637.8|85587.8|85632.9|85582.9|35
1627612300000|2021-07-30 02:31:40|85633.7|85583.7|85633.8|85583.8|85634|85584|85632.4|85582.4|28
1627612310000|2021-07-30 02:31:50|85633.9|85583.9|85634|85584|85634.1|85584.1|85633.4|85583.4|15
1627612320000|2021-07-30 02:32:00|85633.7|85583.7|85636.5|85586.5|85636.7|85586.7|85633.2|85583.2|40
1627612330000|2021-07-30 02:32:10|85634.8|85584.8|85630.8|85580.8|85635.4|85585.4|85630.3|85580.3|37
1627612340000|2021-07-30 02:32:20|85630.5|85580.5|85627.8|85577.8|85631.4|85581.4|85627.2|85577.2|41
1627612350000|2021-07-30 02:32:30|85628.1|85578.1|85626.3|85576.3|85628.3|85578.3|85625.1|85575.1|46
1627612360000|2021-07-30 02:32:40|85626|85576|85627.5|85577.5|85630.2|85580.2|85626|85576|35
1627612370000|2021-07-30 02:32:50|85626.7|85576.7|85625.6|85575.6|85626.8|85576.8|85625.2|85575.2|37
1627612380000|2021-07-30 02:33:00|85625.7|85575.7|85625.8|85575.8|85628.9|85578.9|85624.3|85574.3|51
1627612390000|2021-07-30 02:33:10|85626|85576|85626.2|85576.2|85627.3|85577.3|85625.8|85575.8|28
1627612400000|2021-07-30 02:33:20|85626.6|85576.6|85625.1|85575.1|85626.6|85576.6|85624.7|85574.7|31
1627612410000|2021-07-30 02:33:30|85623.1|85573.1|85628.7|85578.7|85628.9|85578.9|85623.1|85573.1|34
1627612420000|2021-07-30 02:33:40|85628.5|85578.5|85629.1|85579.1|85629.2|85579.2|85628.2|85578.2|34
1627612430000|2021-07-30 02:33:50|85628.8|85578.8|85625.7|85575.7|85628.9|85578.9|85625.7|85575.7|39
1627612440000|2021-07-30 02:34:00|85625.3|85575.3|85628|85578|85629.4|85579.4|85625.3|85575.3|32
1627612450000|2021-07-30 02:34:10|85628.1|85578.1|85628.9|85578.9|85629.9|85579.9|85627.9|85577.9|22
1627612460000|2021-07-30 02:34:20|85629|85579|85629|85579|85629.8|85579.8|85628.7|85578.7|29
1627612470000|2021-07-30 02:34:30|85629.4|85579.4|85629.2|85579.2|85632.5|85582.5|85628.3|85578.3|22
1627612480000|2021-07-30 02:34:40|85628.9|85578.9|85629.1|85579.1|85629.5|85579.5|85627.5|85577.5|21
1627612490000|2021-07-30 02:34:50|85628.9|85578.9|85627.9|85577.9|85630|85580|85626.9|85576.9|27
1627612500000|2021-07-30 02:35:00|85627.6|85577.6|85629.3|85579.3|85629.9|85579.9|85627.5|85577.5|25
1627612510000|2021-07-30 02:35:10|85629.4|85579.4|85629.7|85579.7|85630|85580|85626.7|85576.7|29
1627612520000|2021-07-30 02:35:20|85629.8|85579.8|85631.2|85581.2|85633.6|85583.6|85627.1|85577.1|36
1627612530000|2021-07-30 02:35:30|85631.1|85581.1|85631.1|85581.1|85631.1|85581.1|85628.1|85578.1|28
1627612540000|2021-07-30 02:35:40|85628.3|85578.3|85629.3|85579.3|85630.8|85580.8|85627.1|85577.1|41
1627612550000|2021-07-30 02:35:50|85629.2|85579.2|85628.9|85578.9|85629.3|85579.3|85626.6|85576.6|32
1627612560000|2021-07-30 02:36:00|85628.8|85578.8|85629.5|85579.5|85629.9|85579.9|85628|85578|22
1627612570000|2021-07-30 02:36:10|85630|85580|85631.5|85581.5|85632.6|85582.6|85629.6|85579.6|39
1627612580000|2021-07-30 02:36:20|85631.6|85581.6|85631.4|85581.4|85632.3|85582.3|85631.3|85581.3|31
1627612590000|2021-07-30 02:36:30|85631.5|85581.5|85632|85582|85632.9|85582.9|85630.3|85580.3|36
1627612600000|2021-07-30 02:36:40|85632.5|85582.5|85628.6|85578.6|85633|85583|85628.5|85578.5|38
1627612610000|2021-07-30 02:36:50|85628.7|85578.7|85631.2|85581.2|85631.9|85581.9|85628.7|85578.7|23
1627612620000|2021-07-30 02:37:00|85630.9|85580.9|85630.6|85580.6|85633.9|85583.9|85629.2|85579.2|25
1627612630000|2021-07-30 02:37:10|85630.5|85580.5|85631.1|85581.1|85632.6|85582.6|85629.1|85579.1|49
1627612640000|2021-07-30 02:37:20|85631|85581|85633.8|85583.8|85634|85584|85630.9|85580.9|36
1627612650000|2021-07-30 02:37:30|85631.7|85581.7|85629|85579|85632.9|85582.9|85629|85579|38
1627612660000|2021-07-30 02:37:40|85629.1|85579.1|85625.5|85575.5|85629.7|85579.7|85623.4|85573.4|42
1627612670000|2021-07-30 02:37:50|85624.9|85574.9|85621.4|85571.4|85626.2|85576.2|85621.4|85571.4|28
1627612680000|2021-07-30 02:38:00|85621.9|85571.9|85624.9|85574.9|85624.9|85574.9|85621.1|85571.1|27
1627612690000|2021-07-30 02:38:10|85625|85575|85624.9|85574.9|85625.1|85575.1|85623.2|85573.2|32
1627612700000|2021-07-30 02:38:20|85624.8|85574.8|85623.6|85573.6|85626.8|85576.8|85623.3|85573.3|28
1627612710000|2021-07-30 02:38:30|85622.8|85572.8|85626.4|85576.4|85627.1|85577.1|85622.8|85572.8|36
1627612720000|2021-07-30 02:38:40|85625.6|85575.6|85627.5|85577.5|85627.9|85577.9|85624.6|85574.6|29
1627612730000|2021-07-30 02:38:50|85631|85581|85627.3|85577.3|85631|85581|85626.3|85576.3|30
1627612740000|2021-07-30 02:39:00|85627.9|85577.9|85627.8|85577.8|85629.4|85579.4|85626.1|85576.1|43
1627612750000|2021-07-30 02:39:10|85627.9|85577.9|85624.8|85574.8|85628.8|85578.8|85624.8|85574.8|30
1627612760000|2021-07-30 02:39:20|85624.5|85574.5|85626.8|85576.8|85628.2|85578.2|85624.5|85574.5|21
1627612770000|2021-07-30 02:39:30|85627|85577|85629|85579|85629.2|85579.2|85625.7|85575.7|34
1627612780000|2021-07-30 02:39:40|85627.4|85577.4|85629|85579|85629.3|85579.3|85626.8|85576.8|32
1627612790000|2021-07-30 02:39:50|85629.1|85579.1|85630.9|85580.9|85632|85582|85627.6|85577.6|34
1627612800000|2021-07-30 02:40:00|85632.7|85582.7|85630.7|85580.7|85632.7|85582.7|85630.4|85580.4|32
1627612810000|2021-07-30 02:40:10|85631.1|85581.1|85635.1|85585.1|85635.6|85585.6|85631.1|85581.1|31
1627612820000|2021-07-30 02:40:20|85635.2|85585.2|85634.8|85584.8|85635.3|85585.3|85634.6|85584.6|20
1627612830000|2021-07-30 02:40:30|85635.1|85585.1|85634.6|85584.6|85635.1|85585.1|85633.5|85583.5|26
1627612840000|2021-07-30 02:40:40|85634.5|85584.5|85634.4|85584.4|85635.3|85585.3|85634.3|85584.3|22
1627612850000|2021-07-30 02:40:50|85634.5|85584.5|85636.6|85586.6|85636.6|85586.6|85634.3|85584.3|36
1627612860000|2021-07-30 02:41:00|85636.4|85586.4|85637.7|85587.7|85638|85588|85635.4|85585.4|37
1627612870000|2021-07-30 02:41:10|85638|85588|85639|85589|85639.7|85589.7|85634.7|85584.7|36
1627612880000|2021-07-30 02:41:20|85640.1|85590.1|85641.9|85591.9|85643.6|85593.6|85639.3|85589.3|30
1627612890000|2021-07-30 02:41:30|85641.8|85591.8|85639.7|85589.7|85643.3|85593.3|85638.7|85588.7|41
1627612900000|2021-07-30 02:41:40|85639.6|85589.6|85639.8|85589.8|85640|85590|85638.8|85588.8|27
1627612910000|2021-07-30 02:41:50|85639.3|85589.3|85642.6|85592.6|85643.3|85593.3|85639.2|85589.2|30
1627612920000|2021-07-30 02:42:00|85642.5|85592.5|85642.6|85592.6|85642.9|85592.9|85639.9|85589.9|29
1627612930000|2021-07-30 02:42:10|85642.3|85592.3|85645.5|85595.5|85645.8|85595.8|85642.3|85592.3|33
1627612940000|2021-07-30 02:42:20|85645.6|85595.6|85645.6|85595.6|85646.2|85596.2|85645.1|85595.1|32
1627612950000|2021-07-30 02:42:30|85644.7|85594.7|85643.9|85593.9|85645.3|85595.3|85643.5|85593.5|19
1627612960000|2021-07-30 02:42:40|85643.2|85593.2|85646|85596|85648.1|85598.1|85643.2|85593.2|32
1627612970000|2021-07-30 02:42:50|85645.9|85595.9|85646.1|85596.1|85646.4|85596.4|85645.5|85595.5|27
1627612980000|2021-07-30 02:43:00|85646.2|85596.2|85643.7|85593.7|85646.7|85596.7|85641.1|85591.1|43
1627612990000|2021-07-30 02:43:10|85644.6|85594.6|85646.2|85596.2|85647.2|85597.2|85642.9|85592.9|23
1627613000000|2021-07-30 02:43:20|85645.3|85595.3|85647.9|85597.9|85647.9|85597.9|85645.3|85595.3|24
1627613010000|2021-07-30 02:43:30|85647.8|85597.8|85646.3|85596.3|85647.8|85597.8|85645.2|85595.2|32
1627613020000|2021-07-30 02:43:40|85646.5|85596.5|85646.4|85596.4|85646.8|85596.8|85646.1|85596.1|13
1627613030000|2021-07-30 02:43:50|85646.3|85596.3|85645.9|85595.9|85647.7|85597.7|85645.3|85595.3|22
1627613040000|2021-07-30 02:44:00|85646.1|85596.1|85645.4|85595.4|85646.3|85596.3|85643.7|85593.7|36
1627613050000|2021-07-30 02:44:10|85645.5|85595.5|85647.4|85597.4|85647.4|85597.4|85644.6|85594.6|21
1627613060000|2021-07-30 02:44:20|85647.1|85597.1|85645.3|85595.3|85647.2|85597.2|85644.4|85594.4|31
1627613070000|2021-07-30 02:44:30|85646.4|85596.4|85646.7|85596.7|85647.8|85597.8|85645.2|85595.2|18
1627613080000|2021-07-30 02:44:40|85646.3|85596.3|85645.6|85595.6|85647.1|85597.1|85644|85594|26
1627613090000|2021-07-30 02:44:50|85645.3|85595.3|85646.6|85596.6|85649.2|85599.2|85645.3|85595.3|37
1627613100000|2021-07-30 02:45:00|85647.7|85597.7|85645.6|85595.6|85648|85598|85642.5|85592.5|34
1627613110000|2021-07-30 02:45:10|85645.2|85595.2|85645.5|85595.5|85646.3|85596.3|85644.1|85594.1|21
1627613120000|2021-07-30 02:45:20|85645.6|85595.6|85646|85596|85646.5|85596.5|85643.8|85593.8|28
1627613130000|2021-07-30 02:45:30|85646.1|85596.1|85644|85594|85646.8|85596.8|85642.5|85592.5|18
1627613140000|2021-07-30 02:45:40|85644.3|85594.3|85642.3|85592.3|85644.3|85594.3|85638|85588|34
1627613150000|2021-07-30 02:45:50|85642.2|85592.2|85641|85591|85642.6|85592.6|85638.9|85588.9|43
1627613160000|2021-07-30 02:46:00|85640.7|85590.7|85637.9|85587.9|85642.1|85592.1|85637.8|85587.8|26
1627613170000|2021-07-30 02:46:10|85638|85588|85640.4|85590.4|85641.9|85591.9|85638|85588|14
1627613180000|2021-07-30 02:46:20|85639.6|85589.6|85638.5|85588.5|85639.7|85589.7|85637.8|85587.8|10
1627613190000|2021-07-30 02:46:30|85638.8|85588.8|85638.7|85588.7|85641.5|85591.5|85636.6|85586.6|32
1627613200000|2021-07-30 02:46:40|85640.1|85590.1|85639|85589|85643.1|85593.1|85638.1|85588.1|34
1627613210000|2021-07-30 02:46:50|85639.1|85589.1|85639.5|85589.5|85640.4|85590.4|85638.1|85588.1|28
1627613220000|2021-07-30 02:47:00|85639.4|85589.4|85640|85590|85640.4|85590.4|85638|85588|30
1627613230000|2021-07-30 02:47:10|85639|85589|85638.4|85588.4|85640.5|85590.5|85637.3|85587.3|21
1627613240000|2021-07-30 02:47:20|85637.2|85587.2|85639.2|85589.2|85640.1|85590.1|85637.2|85587.2|31
1627613250000|2021-07-30 02:47:30|85639.3|85589.3|85642.1|85592.1|85642.2|85592.2|85639.3|85589.3|25
1627613260000|2021-07-30 02:47:40|85641.9|85591.9|85642|85592|85642|85592|85641.5|85591.5|15
1627613270000|2021-07-30 02:47:50|85641.9|85591.9|85641.8|85591.8|85642.6|85592.6|85640.4|85590.4|16
1627613280000|2021-07-30 02:48:00|85642|85592|85642.2|85592.2|85645.4|85595.4|85641.5|85591.5|18
1627613290000|2021-07-30 02:48:10|85641.9|85591.9|85643.8|85593.8|85644.2|85594.2|85640.6|85590.6|24
1627613300000|2021-07-30 02:48:20|85643.7|85593.7|85646|85596|85646|85596|85641|85591|27
1627613310000|2021-07-30 02:48:30|85646.1|85596.1|85642.8|85592.8|85646.1|85596.1|85641|85591|20
1627613320000|2021-07-30 02:48:40|85641.6|85591.6|85642.3|85592.3|85642.4|85592.4|85640.2|85590.2|18
1627613330000|2021-07-30 02:48:50|85641.6|85591.6|85644.2|85594.2|85646.7|85596.7|85641.6|85591.6|19
1627613340000|2021-07-30 02:49:00|85642.6|85592.6|85641.5|85591.5|85647.2|85597.2|85641.4|85591.4|45
1627613350000|2021-07-30 02:49:10|85641.6|85591.6|85642.5|85592.5|85643.9|85593.9|85640.6|85590.6|33
1627613360000|2021-07-30 02:49:20|85642.1|85592.1|85638.8|85588.8|85643.3|85593.3|85638.8|85588.8|35
1627613370000|2021-07-30 02:49:30|85639|85589|85640.4|85590.4|85641.1|85591.1|85636.2|85586.2|33
1627613380000|2021-07-30 02:49:40|85640.5|85590.5|85641.7|85591.7|85641.9|85591.9|85640|85590|24
1627613390000|2021-07-30 02:49:50|85641.9|85591.9|85636.5|85586.5|85642.2|85592.2|85636.5|85586.5|16
1627613400000|2021-07-30 02:50:00|85635.6|85585.6|85638.8|85588.8|85641.6|85591.6|85635.6|85585.6|20
1627613410000|2021-07-30 02:50:10|85638.7|85588.7|85643.3|85593.3|85643.9|85593.9|85638.5|85588.5|27
1627613420000|2021-07-30 02:50:20|85643.2|85593.2|85643.8|85593.8|85644.4|85594.4|85643.2|85593.2|28
1627613430000|2021-07-30 02:50:30|85643.7|85593.7|85652.9|85602.9|85653.4|85603.4|85641.9|85591.9|32
1627613440000|2021-07-30 02:50:40|85653.1|85603.1|85653.7|85603.7|85653.8|85603.8|85652.4|85602.4|20
1627613450000|2021-07-30 02:50:50|85653.5|85603.5|85645|85595|85653.7|85603.7|85644.7|85594.7|31
1627613460000|2021-07-30 02:51:00|85644.9|85594.9|85646.9|85596.9|85647.9|85597.9|85644.1|85594.1|26
1627613470000|2021-07-30 02:51:10|85646.8|85596.8|85648.1|85598.1|85648.2|85598.2|85644.9|85594.9|20
1627613480000|2021-07-30 02:51:20|85648|85598|85649.9|85599.9|85651.6|85601.6|85648|85598|16
1627613490000|2021-07-30 02:51:30|85649.8|85599.8|85648.1|85598.1|85649.8|85599.8|85648.1|85598.1|10
1627613500000|2021-07-30 02:51:40|85648|85598|85649.1|85599.1|85649.1|85599.1|85647.4|85597.4|16
1627613510000|2021-07-30 02:51:50|85649|85599|85649.9|85599.9|85649.9|85599.9|85648.5|85598.5|13
1627613520000|2021-07-30 02:52:00|85649.7|85599.7|85651.1|85601.1|85652.2|85602.2|85648.1|85598.1|34
1627613530000|2021-07-30 02:52:10|85651.2|85601.2|85651|85601|85652|85602|85649.7|85599.7|41
1627613540000|2021-07-30 02:52:20|85651.2|85601.2|85651.2|85601.2|85652.2|85602.2|85647.9|85597.9|41
1627613550000|2021-07-30 02:52:30|85651.3|85601.3|85652|85602|85653.1|85603.1|85650.8|85600.8|28
1627613560000|2021-07-30 02:52:40|85652.3|85602.3|85651.9|85601.9|85652.9|85602.9|85651.2|85601.2|26
1627613570000|2021-07-30 02:52:50|85652.9|85602.9|85651.5|85601.5|85653.1|85603.1|85650.2|85600.2|27
1627613580000|2021-07-30 02:53:00|85651.6|85601.6|85653.5|85603.5|85653.5|85603.5|85650.9|85600.9|30
1627613590000|2021-07-30 02:53:10|85653.7|85603.7|85650.8|85600.8|85654.5|85604.5|85649.9|85599.9|26
1627613600000|2021-07-30 02:53:20|85650.7|85600.7|85652.1|85602.1|85652.9|85602.9|85650.7|85600.7|38
1627613610000|2021-07-30 02:53:30|85652.5|85602.5|85656.9|85606.9|85657.5|85607.5|85650.5|85600.5|35
1627613620000|2021-07-30 02:53:40|85657.6|85607.6|85656.5|85606.5|85657.7|85607.7|85655.3|85605.3|21
1627613630000|2021-07-30 02:53:50|85656.7|85606.7|85659.9|85609.9|85660.4|85610.4|85656.1|85606.1|27
1627613640000|2021-07-30 02:54:00|85660.5|85610.5|85660.7|85610.7|85661.2|85611.2|85659.1|85609.1|25
1627613650000|2021-07-30 02:54:10|85660.8|85610.8|85658.2|85608.2|85660.8|85610.8|85655.4|85605.4|27
1627613660000|2021-07-30 02:54:20|85658.3|85608.3|85657.5|85607.5|85658.7|85608.7|85657.3|85607.3|16
1627613670000|2021-07-30 02:54:30|85657.6|85607.6|85658.1|85608.1|85659.4|85609.4|85657.6|85607.6|24
1627613680000|2021-07-30 02:54:40|85657.4|85607.4|85654.6|85604.6|85658.6|85608.6|85654.3|85604.3|21
1627613690000|2021-07-30 02:54:50|85654.5|85604.5|85655.6|85605.6|85657.2|85607.2|85654.5|85604.5|16
1627613700000|2021-07-30 02:55:00|85655.7|85605.7|85657.3|85607.3|85659.4|85609.4|85655.5|85605.5|27
1627613710000|2021-07-30 02:55:10|85657.2|85607.2|85654.8|85604.8|85658.1|85608.1|85654.1|85604.1|28
1627613720000|2021-07-30 02:55:20|85654.9|85604.9|85650.1|85600.1|85655.7|85605.7|85648.1|85598.1|44
1627613730000|2021-07-30 02:55:30|85649.3|85599.3|85642.1|85592.1|85650.5|85600.5|85641.7|85591.7|39
1627613740000|2021-07-30 02:55:40|85641.5|85591.5|85641.6|85591.6|85642.7|85592.7|85641.4|85591.4|27
1627613750000|2021-07-30 02:55:50|85641.7|85591.7|85641.7|85591.7|85642.1|85592.1|85640.3|85590.3|20
1627613760000|2021-07-30 02:56:00|85640.8|85590.8|85641.2|85591.2|85641.4|85591.4|85640.1|85590.1|18
1627613770000|2021-07-30 02:56:10|85641|85591|85640.5|85590.5|85641.5|85591.5|85638.8|85588.8|28
1627613780000|2021-07-30 02:56:20|85640.7|85590.7|85642.1|85592.1|85643.3|85593.3|85640.2|85590.2|19
1627613790000|2021-07-30 02:56:30|85642.3|85592.3|85640.4|85590.4|85643.1|85593.1|85639.5|85589.5|29
1627613800000|2021-07-30 02:56:40|85640.3|85590.3|85639.4|85589.4|85641.1|85591.1|85638.7|85588.7|22
1627613810000|2021-07-30 02:56:50|85639|85589|85637.6|85587.6|85639.1|85589.1|85636.8|85586.8|18
1627613820000|2021-07-30 02:57:00|85637.5|85587.5|85637.9|85587.9|85639.2|85589.2|85636.5|85586.5|19
1627613830000|2021-07-30 02:57:10|85638.4|85588.4|85638|85588|85638.4|85588.4|85637.9|85587.9|14
1627613840000|2021-07-30 02:57:20|85637.9|85587.9|85636.7|85586.7|85638.2|85588.2|85635.5|85585.5|23
1627613850000|2021-07-30 02:57:30|85636.5|85586.5|85634.5|85584.5|85637|85587|85632.8|85582.8|35
1627613860000|2021-07-30 02:57:40|85634.4|85584.4|85636.2|85586.2|85636.2|85586.2|85633.7|85583.7|30
1627613870000|2021-07-30 02:57:50|85635.9|85585.9|85637.9|85587.9|85638.9|85588.9|85635.8|85585.8|25
1627613880000|2021-07-30 02:58:00|85638|85588|85634.9|85584.9|85639|85589|85634.3|85584.3|37
1627613890000|2021-07-30 02:58:10|85635.5|85585.5|85634.3|85584.3|85636.1|85586.1|85633.6|85583.6|20
1627613900000|2021-07-30 02:58:20|85634.1|85584.1|85636.9|85586.9|85637.3|85587.3|85634.1|85584.1|29
1627613910000|2021-07-30 02:58:30|85637|85587|85634.5|85584.5|85637.3|85587.3|85634.5|85584.5|17
1627613920000|2021-07-30 02:58:40|85634.4|85584.4|85648.2|85598.2|85649.1|85599.1|85634.3|85584.3|32
1627613930000|2021-07-30 02:58:50|85644.7|85594.7|85647.2|85597.2|85647.6|85597.6|85644.7|85594.7|22
1627613940000|2021-07-30 02:59:00|85647.1|85597.1|85647.9|85597.9|85648.2|85598.2|85646.9|85596.9|33
1627613950000|2021-07-30 02:59:10|85648|85598|85648.5|85598.5|85648.5|85598.5|85647.6|85597.6|12
1627613960000|2021-07-30 02:59:20|85648.1|85598.1|85648.3|85598.3|85649.3|85599.3|85648.1|85598.1|16
1627613970000|2021-07-30 02:59:30|85648.4|85598.4|85651.1|85601.1|85651.4|85601.4|85644.7|85594.7|20
1627613980000|2021-07-30 02:59:40|85651.3|85601.3|85652.2|85602.2|85654|85604|85650.4|85600.4|20
1627613990000|2021-07-30 02:59:50|85652.6|85602.6|85653.6|85603.6|85653.6|85603.6|85652.4|85602.4|20
1627614000000|2021-07-30 03:00:00|85653.5|85603.5|85653.9|85603.9|85657.5|85607.5|85651|85601|38
1627614010000|2021-07-30 03:00:10|85652|85602|85652.8|85602.8|85654.9|85604.9|85651.5|85601.5|27
1627614020000|2021-07-30 03:00:20|85653.2|85603.2|85650.3|85600.3|85653.2|85603.2|85649.5|85599.5|27
1627614030000|2021-07-30 03:00:30|85650.7|85600.7|85651.3|85601.3|85651.8|85601.8|85649.9|85599.9|24
1627614040000|2021-07-30 03:00:40|85651.2|85601.2|85653.2|85603.2|85653.3|85603.3|85650.7|85600.7|33
1627614050000|2021-07-30 03:00:50|85651|85601|85652.2|85602.2|85653|85603|85650.9|85600.9|17
1627614060000|2021-07-30 03:01:00|85652.4|85602.4|85649.9|85599.9|85653.2|85603.2|85649.7|85599.7|24
1627614070000|2021-07-30 03:01:10|85649.8|85599.8|85654.1|85604.1|85654.1|85604.1|85649.8|85599.8|23
1627614080000|2021-07-30 03:01:20|85653.6|85603.6|85649.9|85599.9|85653.6|85603.6|85648|85598|18
1627614090000|2021-07-30 03:01:30|85651.4|85601.4|85652.2|85602.2|85652.2|85602.2|85649.4|85599.4|23
1627614100000|2021-07-30 03:01:40|85653.6|85603.6|85650.7|85600.7|85653.8|85603.8|85650.6|85600.6|20
1627614110000|2021-07-30 03:01:50|85651.4|85601.4|85647.2|85597.2|85652.3|85602.3|85646.1|85596.1|27
1627614120000|2021-07-30 03:02:00|85646.6|85596.6|85646.7|85596.7|85647.5|85597.5|85645|85595|19
1627614130000|2021-07-30 03:02:10|85646.9|85596.9|85642.2|85592.2|85648.7|85598.7|85642.1|85592.1|35
1627614140000|2021-07-30 03:02:20|85642.1|85592.1|85637.9|85587.9|85646|85596|85633.9|85583.9|38
1627614150000|2021-07-30 03:02:30|85637.1|85587.1|85638.9|85588.9|85639.4|85589.4|85637|85587|32
1627614160000|2021-07-30 03:02:40|85638.8|85588.8|85638|85588|85639.6|85589.6|85633.9|85583.9|55
1627614170000|2021-07-30 03:02:50|85637.9|85587.9|85622.8|85572.8|85638.2|85588.2|85621.2|85571.2|37
1627614180000|2021-07-30 03:03:00|85624.1|85574.1|85622|85572|85624.1|85574.1|85616.5|85566.5|37
1627614190000|2021-07-30 03:03:10|85622.6|85572.6|85617|85567|85622.7|85572.7|85617|85567|29
1627614200000|2021-07-30 03:03:20|85616.3|85566.3|85620.8|85570.8|85620.8|85570.8|85615.3|85565.3|18
1627614210000|2021-07-30 03:03:30|85620.6|85570.6|85615.9|85565.9|85620.7|85570.7|85613.7|85563.7|31
1627614220000|2021-07-30 03:03:40|85615.8|85565.8|85620.1|85570.1|85620.2|85570.2|85615|85565|46
1627614230000|2021-07-30 03:03:50|85620.2|85570.2|85620|85570|85621.2|85571.2|85619.3|85569.3|30
1627614240000|2021-07-30 03:04:00|85620.2|85570.2|85619.2|85569.2|85620.6|85570.6|85618.2|85568.2|43
1627614250000|2021-07-30 03:04:10|85619.5|85569.5|85620.1|85570.1|85621.3|85571.3|85618.8|85568.8|36
1627614260000|2021-07-30 03:04:20|85620.5|85570.5|85620|85570|85620.8|85570.8|85620|85570|14
1627614270000|2021-07-30 03:04:30|85620.1|85570.1|85618.5|85568.5|85620.3|85570.3|85618.5|85568.5|29
1627614280000|2021-07-30 03:04:40|85617.8|85567.8|85617.3|85567.3|85618|85568|85617|85567|22
1627614290000|2021-07-30 03:04:50|85617.2|85567.2|85616.3|85566.3|85617.2|85567.2|85616.1|85566.1|32
1627614300000|2021-07-30 03:05:00|85616.4|85566.4|85616.3|85566.3|85616.7|85566.7|85616.2|85566.2|15
1627614310000|2021-07-30 03:05:10|85616.4|85566.4|85614.9|85564.9|85616.9|85566.9|85614.9|85564.9|16
1627614320000|2021-07-30 03:05:20|85615.1|85565.1|85613|85563|85615.1|85565.1|85612.7|85562.7|24
1627614330000|2021-07-30 03:05:30|85612.9|85562.9|85613.5|85563.5|85613.8|85563.8|85612.6|85562.6|18
1627614340000|2021-07-30 03:05:40|85613.6|85563.6|85613.9|85563.9|85614.5|85564.5|85612.6|85562.6|23
1627614350000|2021-07-30 03:05:50|85614|85564|85613.7|85563.7|85614|85564|85613.2|85563.2|20
1627614360000|2021-07-30 03:06:00|85613.5|85563.5|85615.8|85565.8|85617.7|85567.7|85613.1|85563.1|28
1627614370000|2021-07-30 03:06:10|85616|85566|85616.1|85566.1|85617.1|85567.1|85616|85566|35
1627614380000|2021-07-30 03:06:20|85615.6|85565.6|85620|85570|85620.2|85570.2|85615.6|85565.6|29
1627614390000|2021-07-30 03:06:30|85620.1|85570.1|85620.1|85570.1|85620.3|85570.3|85619.9|85569.9|20
1627614400000|2021-07-30 03:06:40|85619.9|85569.9|85619.4|85569.4|85620.5|85570.5|85619.2|85569.2|16
1627614410000|2021-07-30 03:06:50|85619.5|85569.5|85620.5|85570.5|85621.3|85571.3|85619.3|85569.3|20
1627614420000|2021-07-30 03:07:00|85620.3|85570.3|85619.8|85569.8|85621.5|85571.5|85618.2|85568.2|38
1627614430000|2021-07-30 03:07:10|85619.9|85569.9|85619.8|85569.8|85620|85570|85619|85569|26
1627614440000|2021-07-30 03:07:20|85619.5|85569.5|85620.1|85570.1|85621.2|85571.2|85619.5|85569.5|23
1627614450000|2021-07-30 03:07:30|85620|85570|85619.9|85569.9|85620.3|85570.3|85619.9|85569.9|12
1627614460000|2021-07-30 03:07:40|85620.1|85570.1|85619.4|85569.4|85620.1|85570.1|85619.1|85569.1|24
1627614470000|2021-07-30 03:07:50|85619.9|85569.9|85620|85570|85620|85570|85618.9|85568.9|23
1627614480000|2021-07-30 03:08:00|85620.3|85570.3|85617.9|85567.9|85620.3|85570.3|85617.9|85567.9|25
1627614490000|2021-07-30 03:08:10|85617.6|85567.6|85615.5|85565.5|85618.8|85568.8|85614.9|85564.9|42
1627614500000|2021-07-30 03:08:20|85616|85566|85615.7|85565.7|85618|85568|85615.3|85565.3|41
1627614510000|2021-07-30 03:08:30|85615.4|85565.4|85616.2|85566.2|85617.1|85567.1|85615|85565|20
1627614520000|2021-07-30 03:08:40|85616.5|85566.5|85615.3|85565.3|85616.7|85566.7|85615.3|85565.3|21
1627614530000|2021-07-30 03:08:50|85615.4|85565.4|85616.8|85566.8|85616.9|85566.9|85614.8|85564.8|36
1627614540000|2021-07-30 03:09:00|85616.4|85566.4|85613.2|85563.2|85616.6|85566.6|85612.3|85562.3|38
1627614550000|2021-07-30 03:09:10|85613|85563|85614.4|85564.4|85614.5|85564.5|85612.8|85562.8|25
1627614560000|2021-07-30 03:09:20|85614.6|85564.6|85616.9|85566.9|85617.1|85567.1|85614.5|85564.5|20
1627614570000|2021-07-30 03:09:30|85616.7|85566.7|85616|85566|85616.7|85566.7|85615.8|85565.8|32
1627614580000|2021-07-30 03:09:40|85615.9|85565.9|85613.6|85563.6|85616.8|85566.8|85613.6|85563.6|21
1627614590000|2021-07-30 03:09:50|85613.7|85563.7|85613.6|85563.6|85614|85564|85612.9|85562.9|31
1627614600000|2021-07-30 03:10:00|85613.8|85563.8|85614.2|85564.2|85615.2|85565.2|85613.3|85563.3|33
1627614610000|2021-07-30 03:10:10|85614.7|85564.7|85613.4|85563.4|85614.8|85564.8|85612.9|85562.9|30
1627614620000|2021-07-30 03:10:20|85613.1|85563.1|85612.8|85562.8|85613.8|85563.8|85612.7|85562.7|30
1627614630000|2021-07-30 03:10:30|85612.9|85562.9|85613.2|85563.2|85613.5|85563.5|85612.9|85562.9|17
1627614640000|2021-07-30 03:10:40|85613.1|85563.1|85612.5|85562.5|85613.7|85563.7|85612.4|85562.4|19
1627614650000|2021-07-30 03:10:50|85612.7|85562.7|85612.6|85562.6|85613.9|85563.9|85612.5|85562.5|8
1627614660000|2021-07-30 03:11:00|85612.5|85562.5|85613.5|85563.5|85614|85564|85612.2|85562.2|39
1627614670000|2021-07-30 03:11:10|85613.6|85563.6|85613|85563|85613.9|85563.9|85612|85562|21
1627614680000|2021-07-30 03:11:20|85613.3|85563.3|85612.6|85562.6|85613.5|85563.5|85611.7|85561.7|37
1627614690000|2021-07-30 03:11:30|85612.7|85562.7|85611.4|85561.4|85612.8|85562.8|85609.9|85559.9|46
1627614700000|2021-07-30 03:11:40|85610.7|85560.7|85611.4|85561.4|85611.8|85561.8|85610.1|85560.1|22
1627614710000|2021-07-30 03:11:50|85611|85561|85610.8|85560.8|85611.7|85561.7|85610.6|85560.6|20
1627614720000|2021-07-30 03:12:00|85611.1|85561.1|85611|85561|85614.9|85564.9|85611|85561|38
1627614730000|2021-07-30 03:12:10|85610.9|85560.9|85611.1|85561.1|85611.2|85561.2|85609.8|85559.8|22
1627614740000|2021-07-30 03:12:20|85611|85561|85613.1|85563.1|85613.2|85563.2|85609.6|85559.6|32
1627614750000|2021-07-30 03:12:30|85612.8|85562.8|85611.2|85561.2|85612.8|85562.8|85611.2|85561.2|27
1627614760000|2021-07-30 03:12:40|85611.5|85561.5|85614.4|85564.4|85614.7|85564.7|85611|85561|27
1627614770000|2021-07-30 03:12:50|85614.2|85564.2|85618.4|85568.4|85619|85569|85614.2|85564.2|31
1627614780000|2021-07-30 03:13:00|85618.2|85568.2|85619.6|85569.6|85620.9|85570.9|85617.8|85567.8|28
1627614790000|2021-07-30 03:13:10|85619.7|85569.7|85621.1|85571.1|85621.6|85571.6|85618.7|85568.7|18
1627614800000|2021-07-30 03:13:20|85621|85571|85620.8|85570.8|85621.5|85571.5|85620.3|85570.3|23
1627614810000|2021-07-30 03:13:30|85620.9|85570.9|85621.1|85571.1|85621.7|85571.7|85620.2|85570.2|19
1627614820000|2021-07-30 03:13:40|85621|85571|85621.3|85571.3|85622.2|85572.2|85620|85570|44
1627614830000|2021-07-30 03:13:50|85621.9|85571.9|85621.1|85571.1|85621.9|85571.9|85620.7|85570.7|30
1627614840000|2021-07-30 03:14:00|85621.2|85571.2|85621.4|85571.4|85621.5|85571.5|85620.6|85570.6|17
1627614850000|2021-07-30 03:14:10|85621.2|85571.2|85621|85571|85621.2|85571.2|85620.6|85570.6|7
1627614860000|2021-07-30 03:14:20|85620.9|85570.9|85621|85571|85621.7|85571.7|85620.8|85570.8|16
1627614870000|2021-07-30 03:14:30|85621.1|85571.1|85624.5|85574.5|85626.6|85576.6|85620.9|85570.9|26
1627614880000|2021-07-30 03:14:40|85624.4|85574.4|85621.9|85571.9|85624.9|85574.9|85621.8|85571.8|28
1627614890000|2021-07-30 03:14:50|85621.6|85571.6|85621.4|85571.4|85622.2|85572.2|85620.8|85570.8|19
1627614900000|2021-07-30 03:15:00|85621.5|85571.5|85620.3|85570.3|85622.2|85572.2|85619.7|85569.7|30
1627614910000|2021-07-30 03:15:10|85620.1|85570.1|85620.8|85570.8|85621.1|85571.1|85619.7|85569.7|16
1627614920000|2021-07-30 03:15:20|85620.5|85570.5|85620.5|85570.5|85620.7|85570.7|85620|85570|17
1627614930000|2021-07-30 03:15:30|85620.2|85570.2|85619.4|85569.4|85621.7|85571.7|85619.4|85569.4|26
1627614940000|2021-07-30 03:15:40|85619.8|85569.8|85619|85569|85619.9|85569.9|85618.3|85568.3|34
1627614950000|2021-07-30 03:15:50|85619.1|85569.1|85619.6|85569.6|85619.6|85569.6|85617.9|85567.9|22
1627614960000|2021-07-30 03:16:00|85619.5|85569.5|85619.5|85569.5|85620.1|85570.1|85618.1|85568.1|21
1627614970000|2021-07-30 03:16:10|85619.4|85569.4|85620|85570|85620|85570|85619|85569|12
1627614980000|2021-07-30 03:16:20|85619.5|85569.5|85620.2|85570.2|85620.2|85570.2|85619.4|85569.4|16
1627614990000|2021-07-30 03:16:30|85619.6|85569.6|85620.6|85570.6|85620.6|85570.6|85619.3|85569.3|13
1627615000000|2021-07-30 03:16:40|85620.4|85570.4|85620.1|85570.1|85620.4|85570.4|85619.7|85569.7|21
1627615010000|2021-07-30 03:16:50|85619.4|85569.4|85620.1|85570.1|85620.3|85570.3|85619.4|85569.4|22
1627615020000|2021-07-30 03:17:00|85619.7|85569.7|85622|85572|85622.5|85572.5|85619.5|85569.5|23
1627615030000|2021-07-30 03:17:10|85621.4|85571.4|85621.5|85571.5|85621.8|85571.8|85620.7|85570.7|21
1627615040000|2021-07-30 03:17:20|85621.4|85571.4|85621.2|85571.2|85621.8|85571.8|85620.6|85570.6|19
1627615050000|2021-07-30 03:17:30|85621.1|85571.1|85622|85572|85622.4|85572.4|85621|85571|17
1627615060000|2021-07-30 03:17:40|85622.2|85572.2|85621.9|85571.9|85622.4|85572.4|85621.8|85571.8|8
1627615070000|2021-07-30 03:17:50|85622|85572|85624.5|85574.5|85625.2|85575.2|85622|85572|27
1627615080000|2021-07-30 03:18:00|85624.4|85574.4|85621.7|85571.7|85624.5|85574.5|85621.4|85571.4|34
1627615090000|2021-07-30 03:18:10|85621.8|85571.8|85621|85571|85622.4|85572.4|85620.8|85570.8|34
1627615100000|2021-07-30 03:18:20|85621.4|85571.4|85622.5|85572.5|85622.6|85572.6|85621.1|85571.1|14
1627615110000|2021-07-30 03:18:30|85622.6|85572.6|85621.5|85571.5|85622.6|85572.6|85621.1|85571.1|21
1627615120000|2021-07-30 03:18:40|85621.3|85571.3|85622.6|85572.6|85623.2|85573.2|85621.3|85571.3|23
1627615130000|2021-07-30 03:18:50|85622.7|85572.7|85623.7|85573.7|85623.7|85573.7|85622.3|85572.3|13
1627615140000|2021-07-30 03:19:00|85624|85574|85622.9|85572.9|85634.6|85574.3|85622.4|85563.5|25
1627615150000|2021-07-30 03:19:10|85622.6|85572.6|85623|85573|85623.3|85573.3|85622.1|85572.1|18
1627615160000|2021-07-30 03:19:20|85622.8|85572.8|85620.7|85570.7|85624.4|85574.4|85619.4|85569.4|23
1627615170000|2021-07-30 03:19:30|85621.1|85571.1|85620.6|85570.6|85621.2|85571.2|85620.4|85570.4|24
1627615180000|2021-07-30 03:19:40|85621.4|85571.4|85621.2|85571.2|85621.7|85571.7|85620.6|85570.6|30
1627615190000|2021-07-30 03:19:50|85621.1|85571.1|85620.5|85570.5|85621.7|85571.7|85620.5|85570.5|19
1627615200000|2021-07-30 03:20:00|85620.7|85570.7|85622.3|85572.3|85622.4|85572.4|85619.5|85569.5|39
1627615210000|2021-07-30 03:20:10|85622.5|85572.5|85623.9|85573.9|85623.9|85573.9|85622|85572|20
1627615220000|2021-07-30 03:20:20|85623.5|85573.5|85623.1|85573.1|85623.7|85573.7|85622.6|85572.6|18
1627615230000|2021-07-30 03:20:30|85622.7|85572.7|85621.1|85571.1|85623.3|85573.3|85620.4|85570.4|23
1627615240000|2021-07-30 03:20:40|85620.9|85570.9|85620.6|85570.6|85620.9|85570.9|85620|85570|14
1627615250000|2021-07-30 03:20:50|85621.7|85571.7|85622.5|85572.5|85624.7|85574.7|85620.3|85570.3|28
1627615260000|2021-07-30 03:21:00|85623|85573|85623.6|85573.6|85623.9|85573.9|85622.9|85572.9|18
1627615270000|2021-07-30 03:21:10|85624.4|85574.4|85624.6|85574.6|85628|85578|85624.3|85574.3|29
1627615280000|2021-07-30 03:21:20|85625.1|85575.1|85624|85574|85625.5|85575.5|85623.8|85573.8|21
1627615290000|2021-07-30 03:21:30|85624.1|85574.1|85623.9|85573.9|85624.6|85574.6|85623.8|85573.8|19
1627615300000|2021-07-30 03:21:40|85623.8|85573.8|85624.6|85574.6|85625.3|85575.3|85623.7|85573.7|10
1627615310000|2021-07-30 03:21:50|85624.9|85574.9|85623.8|85573.8|85627|85577|85623.8|85573.8|24
1627615320000|2021-07-30 03:22:00|85624.2|85574.2|85625.1|85575.1|85625.2|85575.2|85624|85574|31
1627615330000|2021-07-30 03:22:10|85625.2|85575.2|85623.9|85573.9|85626.6|85576.6|85623.8|85573.8|35
1627615340000|2021-07-30 03:22:20|85624.2|85574.2|85626|85576|85626|85576|85623.4|85573.4|26
1627615350000|2021-07-30 03:22:30|85625.9|85575.9|85626.1|85576.1|85627|85577|85625.8|85575.8|26
1627615360000|2021-07-30 03:22:40|85625.7|85575.7|85625.3|85575.3|85626.5|85576.5|85625.1|85575.1|22
1627615370000|2021-07-30 03:22:50|85625|85575|85623.7|85573.7|85625.5|85575.5|85623.3|85573.3|29
1627615380000|2021-07-30 03:23:00|85623.5|85573.5|85624.8|85574.8|85625.3|85575.3|85623.5|85573.5|19
1627615390000|2021-07-30 03:23:10|85624.3|85574.3|85623.9|85573.9|85625.7|85575.7|85623.8|85573.8|41
1627615400000|2021-07-30 03:23:20|85623.7|85573.7|85624.1|85574.1|85624.5|85574.5|85623.7|85573.7|23
1627615410000|2021-07-30 03:23:30|85624|85574|85623.5|85573.5|85624.6|85574.6|85623.3|85573.3|30
1627615420000|2021-07-30 03:23:40|85623.6|85573.6|85623.6|85573.6|85624.4|85574.4|85623.4|85573.4|28
1627615430000|2021-07-30 03:23:50|85623.4|85573.4|85625|85575|85625|85575|85623.1|85573.1|35
1627615440000|2021-07-30 03:24:00|85624.8|85574.8|85629.9|85579.9|85629.9|85579.9|85624.6|85574.6|43
1627615450000|2021-07-30 03:24:10|85630.2|85580.2|85630.3|85580.3|85630.8|85580.8|85629.6|85579.6|38
1627615460000|2021-07-30 03:24:20|85630.1|85580.1|85630|85580|85630.7|85580.7|85627.7|85577.7|40
1627615470000|2021-07-30 03:24:30|85630.1|85580.1|85630.2|85580.2|85630.8|85580.8|85629.4|85579.4|35
1627615480000|2021-07-30 03:24:40|85630.3|85580.3|85631.3|85581.3|85632.3|85582.3|85630.2|85580.2|29
1627615490000|2021-07-30 03:24:50|85631.4|85581.4|85630.8|85580.8|85631.5|85581.5|85629.9|85579.9|18
1627615500000|2021-07-30 03:25:00|85630.7|85580.7|85631.7|85581.7|85633.4|85583.4|85630.7|85580.7|47
1627615510000|2021-07-30 03:25:10|85631.8|85581.8|85632.5|85582.5|85632.7|85582.7|85631.7|85581.7|34
1627615520000|2021-07-30 03:25:20|85632.7|85582.7|85631.1|85581.1|85632.7|85582.7|85631.1|85581.1|21
1627615530000|2021-07-30 03:25:30|85631.2|85581.2|85632.1|85582.1|85633.2|85583.2|85630.7|85580.7|38
1627615540000|2021-07-30 03:25:40|85632.5|85582.5|85631.6|85581.6|85632.8|85582.8|85631.1|85581.1|29
1627615550000|2021-07-30 03:25:50|85631.7|85581.7|85632|85582|85632.8|85582.8|85631.6|85581.6|34
1627615560000|2021-07-30 03:26:00|85631.8|85581.8|85628.9|85578.9|85632.4|85582.4|85628.9|85578.9|23
1627615570000|2021-07-30 03:26:10|85629.1|85579.1|85629.2|85579.2|85629.7|85579.7|85629|85579|8
1627615580000|2021-07-30 03:26:20|85628.9|85578.9|85629.5|85579.5|85630.9|85580.9|85628.9|85578.9|26
1627615590000|2021-07-30 03:26:30|85629.9|85579.9|85630.9|85580.9|85631.7|85581.7|85629.9|85579.9|23
1627615600000|2021-07-30 03:26:40|85630.8|85580.8|85630|85580|85631.3|85581.3|85627.4|85577.4|25
1627615610000|2021-07-30 03:26:50|85629.6|85579.6|85629.8|85579.8|85629.8|85579.8|85629|85579|15
1627615620000|2021-07-30 03:27:00|85629.5|85579.5|85630.3|85580.3|85630.6|85580.6|85629.4|85579.4|26
1627615630000|2021-07-30 03:27:10|85630.2|85580.2|85630.2|85580.2|85630.7|85580.7|85629.9|85579.9|19
1627615640000|2021-07-30 03:27:20|85630.3|85580.3|85638.5|85588.5|85638.5|85588.5|85629.9|85579.9|21
1627615650000|2021-07-30 03:27:30|85639.5|85589.5|85639.7|85589.7|85641.5|85591.5|85638.3|85588.3|23
1627615660000|2021-07-30 03:27:40|85637.7|85587.7|85637.3|85587.3|85638.9|85588.9|85635.5|85585.5|21
1627615670000|2021-07-30 03:27:50|85637.6|85587.6|85635.7|85585.7|85637.6|85587.6|85635.1|85585.1|17
1627615680000|2021-07-30 03:28:00|85636.1|85586.1|85633.3|85583.3|85637.1|85587.1|85631.5|85581.5|58
1627615690000|2021-07-30 03:28:10|85633.4|85583.4|85632.3|85582.3|85633.9|85583.9|85629.9|85579.9|31
1627615700000|2021-07-30 03:28:20|85632|85582|85632.5|85582.5|85633.4|85583.4|85631.5|85581.5|31
1627615710000|2021-07-30 03:28:30|85632.3|85582.3|85631.2|85581.2|85632.8|85582.8|85630.3|85580.3|25
1627615720000|2021-07-30 03:28:40|85631.6|85581.6|85632.3|85582.3|85632.8|85582.8|85631.6|85581.6|22
1627615730000|2021-07-30 03:28:50|85632.6|85582.6|85632.7|85582.7|85632.9|85582.9|85631.6|85581.6|26
1627615740000|2021-07-30 03:29:00|85632.9|85582.9|85630.2|85580.2|85633.6|85583.6|85629.8|85579.8|38
1627615750000|2021-07-30 03:29:10|85630.4|85580.4|85629.8|85579.8|85630.5|85580.5|85629.8|85579.8|18
1627615760000|2021-07-30 03:29:20|85630|85580|85630.2|85580.2|85630.5|85580.5|85629.8|85579.8|18
1627615770000|2021-07-30 03:29:30|85630.3|85580.3|85629.2|85579.2|85630.3|85580.3|85628.6|85578.6|20
1627615780000|2021-07-30 03:29:40|85629|85579|85630.9|85580.9|85630.9|85580.9|85628.8|85578.8|24
1627615790000|2021-07-30 03:29:50|85631|85581|85629.4|85579.4|85631.2|85581.2|85628.7|85578.7|27
1627615800000|2021-07-30 03:30:00|85629.5|85579.5|85629.4|85579.4|85629.9|85579.9|85628.7|85578.7|39
1627615810000|2021-07-30 03:30:10|85629.5|85579.5|85630.1|85580.1|85630.6|85580.6|85628.9|85578.9|21
1627615820000|2021-07-30 03:30:20|85630.2|85580.2|85629.9|85579.9|85630.4|85580.4|85629.9|85579.9|18
1627615830000|2021-07-30 03:30:30|85630|85580|85630.8|85580.8|85631.9|85581.9|85629.8|85579.8|18
1627615840000|2021-07-30 03:30:40|85630.3|85580.3|85631.3|85581.3|85631.9|85581.9|85630.3|85580.3|21
1627615850000|2021-07-30 03:30:50|85631.4|85581.4|85632.9|85582.9|85634.4|85584.4|85631.2|85581.2|33
1627615860000|2021-07-30 03:31:00|85632.8|85582.8|85630.6|85580.6|85633.2|85583.2|85630.6|85580.6|18
1627615870000|2021-07-30 03:31:10|85632.1|85582.1|85631.5|85581.5|85632.6|85582.6|85630.2|85580.2|25
1627615880000|2021-07-30 03:31:20|85631.7|85581.7|85631.7|85581.7|85632.4|85582.4|85631.5|85581.5|22
1627615890000|2021-07-30 03:31:30|85631.1|85581.1|85636.3|85586.3|85636.9|85586.9|85631.1|85581.1|29
1627615900000|2021-07-30 03:31:40|85636.5|85586.5|85637.1|85587.1|85637.1|85587.1|85636|85586|28
1627615910000|2021-07-30 03:31:50|85637.2|85587.2|85636.8|85586.8|85637.4|85587.4|85635.2|85585.2|17
1627615920000|2021-07-30 03:32:00|85636.7|85586.7|85637.2|85587.2|85637.6|85587.6|85636.7|85586.7|24
1627615930000|2021-07-30 03:32:10|85637.1|85587.1|85637.2|85587.2|85637.4|85587.4|85636.3|85586.3|25
1627615940000|2021-07-30 03:32:20|85637.1|85587.1|85637.1|85587.1|85637.6|85587.6|85636.6|85586.6|33
1627615950000|2021-07-30 03:32:30|85636.1|85586.1|85637.7|85587.7|85638|85588|85634.4|85584.4|41
1627615960000|2021-07-30 03:32:40|85637.6|85587.6|85637|85587|85637.9|85587.9|85636.3|85586.3|27
1627615970000|2021-07-30 03:32:50|85637.1|85587.1|85637|85587|85637.5|85587.5|85636.3|85586.3|17
1627615980000|2021-07-30 03:33:00|85636.9|85586.9|85636.8|85586.8|85637.1|85587.1|85636.3|85586.3|22
1627615990000|2021-07-30 03:33:10|85637|85587|85637.4|85587.4|85638.1|85588.1|85633.6|85583.6|19
1627616000000|2021-07-30 03:33:20|85637.3|85587.3|85637|85587|85637.3|85587.3|85636.1|85586.1|16
1627616010000|2021-07-30 03:33:30|85636.9|85586.9|85637.1|85587.1|85637.5|85587.5|85636.2|85586.2|13
1627616020000|2021-07-30 03:33:40|85636.8|85586.8|85636.2|85586.2|85637|85587|85636.2|85586.2|15
1627616030000|2021-07-30 03:33:50|85636.3|85586.3|85636.6|85586.6|85636.6|85586.6|85635|85585|37
1627616040000|2021-07-30 03:34:00|85636.4|85586.4|85636|85586|85636.6|85586.6|85635.5|85585.5|23
1627616050000|2021-07-30 03:34:10|85635.6|85585.6|85633.4|85583.4|85636.5|85586.5|85632.8|85582.8|37
1627616060000|2021-07-30 03:34:20|85634.3|85584.3|85629.9|85579.9|85634.3|85584.3|85629.1|85579.1|38
1627616070000|2021-07-30 03:34:30|85630|85580|85632.5|85582.5|85633.1|85583.1|85629.6|85579.6|28
1627616080000|2021-07-30 03:34:40|85632.6|85582.6|85634.6|85584.6|85636|85586|85632.3|85582.3|26
1627616090000|2021-07-30 03:34:50|85635.2|85585.2|85636.1|85586.1|85636.2|85586.2|85635.2|85585.2|29
1627616100000|2021-07-30 03:35:00|85635.9|85585.9|85636.1|85586.1|85637.2|85587.2|85635.8|85585.8|33
1627616110000|2021-07-30 03:35:10|85636.2|85586.2|85635.3|85585.3|85636.3|85586.3|85635|85585|28
1627616120000|2021-07-30 03:35:20|85635.5|85585.5|85634.1|85584.1|85635.5|85585.5|85632.5|85582.5|28
1627616130000|2021-07-30 03:35:30|85634|85584|85631.6|85581.6|85635.1|85585.1|85631.3|85581.3|26
1627616140000|2021-07-30 03:35:40|85631.8|85581.8|85628.5|85578.5|85632.3|85582.3|85628.5|85578.5|33
1627616150000|2021-07-30 03:35:50|85628.6|85578.6|85628.9|85578.9|85629.3|85579.3|85627.3|85577.3|28
1627616160000|2021-07-30 03:36:00|85629.8|85579.8|85629.2|85579.2|85630.3|85580.3|85629.2|85579.2|15
1627616170000|2021-07-30 03:36:10|85629.8|85579.8|85629.8|85579.8|85631.6|85581.6|85628.9|85578.9|27
1627616180000|2021-07-30 03:36:20|85629.7|85579.7|85630|85580|85631|85581|85628.9|85578.9|36
1627616190000|2021-07-30 03:36:30|85629.5|85579.5|85628|85578|85630|85580|85626.5|85576.5|24
1627616200000|2021-07-30 03:36:40|85628.4|85578.4|85627.7|85577.7|85628.7|85578.7|85625.6|85575.6|41
1627616210000|2021-07-30 03:36:50|85627.6|85577.6|85630.2|85580.2|85632.4|85582.4|85626.5|85576.5|46
1627616220000|2021-07-30 03:37:00|85629.9|85579.9|85630.6|85580.6|85631.8|85581.8|85629.9|85579.9|24
1627616230000|2021-07-30 03:37:10|85630.1|85580.1|85629.6|85579.6|85630.5|85580.5|85628.7|85578.7|32
1627616240000|2021-07-30 03:37:20|85629.7|85579.7|85629.7|85579.7|85630|85580|85628.2|85578.2|29
1627616250000|2021-07-30 03:37:30|85629.8|85579.8|85628.8|85578.8|85630|85580|85628.2|85578.2|22
1627616260000|2021-07-30 03:37:40|85628.9|85578.9|85628.3|85578.3|85629.4|85579.4|85628.2|85578.2|21
1627616270000|2021-07-30 03:37:50|85628.4|85578.4|85629.2|85579.2|85629.5|85579.5|85628.4|85578.4|18
1627616280000|2021-07-30 03:38:00|85629.3|85579.3|85629.2|85579.2|85629.6|85579.6|85628.6|85578.6|13
1627616290000|2021-07-30 03:38:10|85629|85579|85629.1|85579.1|85629.7|85579.7|85628.8|85578.8|20
1627616300000|2021-07-30 03:38:20|85629|85579|85627.8|85577.8|85629|85579|85627.5|85577.5|37
1627616310000|2021-07-30 03:38:30|85628.1|85578.1|85627.3|85577.3|85628.3|85578.3|85627.1|85577.1|30
1627616320000|2021-07-30 03:38:40|85627.4|85577.4|85629.2|85579.2|85629.5|85579.5|85627.4|85577.4|21
1627616330000|2021-07-30 03:38:50|85629|85579|85628.7|85578.7|85629|85579|85627.9|85577.9|22
1627616340000|2021-07-30 03:39:00|85628.6|85578.6|85628.1|85578.1|85628.8|85578.8|85627.9|85577.9|20
1627616350000|2021-07-30 03:39:10|85628.3|85578.3|85628.9|85578.9|85628.9|85578.9|85627.7|85577.7|15
1627616360000|2021-07-30 03:39:20|85628.8|85578.8|85629.2|85579.2|85629.4|85579.4|85627.8|85577.8|13
1627616370000|2021-07-30 03:39:30|85629.3|85579.3|85627.9|85577.9|85629.3|85579.3|85627.6|85577.6|15
1627616380000|2021-07-30 03:39:40|85627.8|85577.8|85627.5|85577.5|85628.5|85578.5|85625.6|85575.6|29
1627616390000|2021-07-30 03:39:50|85627.7|85577.7|85628.3|85578.3|85628.8|85578.8|85625.1|85575.1|31
1627616400000|2021-07-30 03:40:00|85628.5|85578.5|85631.3|85581.3|85632.2|85582.2|85628.3|85578.3|21
1627616410000|2021-07-30 03:40:10|85631.2|85581.2|85631.4|85581.4|85633.5|85583.5|85630.2|85580.2|35
1627616420000|2021-07-30 03:40:20|85631|85581|85632.5|85582.5|85633.6|85583.6|85630.1|85580.1|38
1627616430000|2021-07-30 03:40:30|85632.6|85582.6|85631.2|85581.2|85633.9|85583.9|85630.7|85580.7|24
1627616440000|2021-07-30 03:40:40|85630.9|85580.9|85630.7|85580.7|85632.4|85582.4|85630.5|85580.5|13
1627616450000|2021-07-30 03:40:50|85631.2|85581.2|85632.4|85582.4|85632.5|85582.5|85631.1|85581.1|29
1627616460000|2021-07-30 03:41:00|85632|85582|85631.9|85581.9|85633|85583|85630.6|85580.6|26
1627616470000|2021-07-30 03:41:10|85631.8|85581.8|85629|85579|85632|85582|85628.9|85578.9|39
1627616480000|2021-07-30 03:41:20|85628.8|85578.8|85629.7|85579.7|85629.8|85579.8|85628.5|85578.5|35
1627616490000|2021-07-30 03:41:30|85629.8|85579.8|85629.4|85579.4|85630.2|85580.2|85627.6|85577.6|41
1627616500000|2021-07-30 03:41:40|85629.3|85579.3|85629.6|85579.6|85630.1|85580.1|85628.4|85578.4|41
1627616510000|2021-07-30 03:41:50|85629.9|85579.9|85631.2|85581.2|85631.4|85581.4|85629.5|85579.5|27
1627616520000|2021-07-30 03:42:00|85630.9|85580.9|85630.6|85580.6|85631.7|85581.7|85630.5|85580.5|36
1627616530000|2021-07-30 03:42:10|85630.7|85580.7|85630.3|85580.3|85631.1|85581.1|85630.3|85580.3|20
1627616540000|2021-07-30 03:42:20|85630.4|85580.4|85630|85580|85630.6|85580.6|85629.9|85579.9|27
1627616550000|2021-07-30 03:42:30|85630.3|85580.3|85630.5|85580.5|85632|85582|85630.1|85580.1|30
1627616560000|2021-07-30 03:42:40|85630.2|85580.2|85630.2|85580.2|85631.3|85581.3|85629.9|85579.9|18
1627616570000|2021-07-30 03:42:50|85630.3|85580.3|85630.1|85580.1|85630.6|85580.6|85630|85580|12
1627616580000|2021-07-30 03:43:00|85629.9|85579.9|85629.4|85579.4|85630.5|85580.5|85629.4|85579.4|21
1627616590000|2021-07-30 03:43:10|85629.5|85579.5|85630.2|85580.2|85630.4|85580.4|85629.5|85579.5|18
1627616600000|2021-07-30 03:43:20|85630.1|85580.1|85630.6|85580.6|85631.1|85581.1|85629.7|85579.7|19
1627616610000|2021-07-30 03:43:30|85630.7|85580.7|85629.9|85579.9|85630.7|85580.7|85629.8|85579.8|18
1627616620000|2021-07-30 03:43:40|85630|85580|85631.3|85581.3|85632.4|85582.4|85629.9|85579.9|15
1627616630000|2021-07-30 03:43:50|85631.9|85581.9|85633.4|85583.4|85634.3|85584.3|85631.8|85581.8|21
1627616640000|2021-07-30 03:44:00|85633.1|85583.1|85632.6|85582.6|85633.4|85583.4|85631.4|85581.4|29
1627616650000|2021-07-30 03:44:10|85632.5|85582.5|85632.1|85582.1|85633.2|85583.2|85632|85582|17
1627616660000|2021-07-30 03:44:20|85632.7|85582.7|85630.8|85580.8|85633.1|85583.1|85630.1|85580.1|20
1627616670000|2021-07-30 03:44:30|85630.9|85580.9|85637.1|85587.1|85637.4|85587.4|85630.8|85580.8|36
1627616680000|2021-07-30 03:44:40|85637|85587|85636.9|85586.9|85637.8|85587.8|85636.3|85586.3|43
1627616690000|2021-07-30 03:44:50|85637.1|85587.1|85636.4|85586.4|85637.1|85587.1|85635.5|85585.5|33
1627616700000|2021-07-30 03:45:00|85636.5|85586.5|85636.6|85586.6|85637.6|85587.6|85636.4|85586.4|25
1627616710000|2021-07-30 03:45:10|85636.8|85586.8|85636.9|85586.9|85637.7|85587.7|85636.6|85586.6|16
1627616720000|2021-07-30 03:45:20|85636.7|85586.7|85637.4|85587.4|85638.2|85588.2|85636.7|85586.7|21
1627616730000|2021-07-30 03:45:30|85637.2|85587.2|85636.8|85586.8|85637.8|85587.8|85636.8|85586.8|18
1627616740000|2021-07-30 03:45:40|85636.7|85586.7|85637.6|85587.6|85637.7|85587.7|85636.4|85586.4|14
1627616750000|2021-07-30 03:45:50|85637.4|85587.4|85637.4|85587.4|85637.5|85587.5|85636.5|85586.5|10
1627616760000|2021-07-30 03:46:00|85637.5|85587.5|85637.8|85587.8|85637.9|85587.9|85635.6|85585.6|28
1627616770000|2021-07-30 03:46:10|85637.3|85587.3|85636.9|85586.9|85639.5|85589.5|85636.3|85586.3|47
1627616780000|2021-07-30 03:46:20|85637.1|85587.1|85640.5|85590.5|85640.9|85590.9|85636.5|85586.5|27
1627616790000|2021-07-30 03:46:30|85640.6|85590.6|85641.4|85591.4|85641.4|85591.4|85640.3|85590.3|27
1627616800000|2021-07-30 03:46:40|85640.2|85590.2|85640.3|85590.3|85640.6|85590.6|85639.4|85589.4|20
1627616810000|2021-07-30 03:46:50|85640.2|85590.2|85640|85590|85640.5|85590.5|85639.9|85589.9|17
1627616820000|2021-07-30 03:47:00|85639.9|85589.9|85640.4|85590.4|85640.7|85590.7|85637.7|85587.7|30
1627616830000|2021-07-30 03:47:10|85640.6|85590.6|85643.3|85593.3|85643.8|85593.8|85640.4|85590.4|29
1627616840000|2021-07-30 03:47:20|85643.1|85593.1|85643.3|85593.3|85644.3|85594.3|85642.7|85592.7|26
1627616850000|2021-07-30 03:47:30|85643.1|85593.1|85643.2|85593.2|85643.6|85593.6|85641.1|85591.1|23
1627616860000|2021-07-30 03:47:40|85643.1|85593.1|85642.5|85592.5|85643.3|85593.3|85642.3|85592.3|26
1627616870000|2021-07-30 03:47:50|85642.6|85592.6|85642.7|85592.7|85643.2|85593.2|85642.1|85592.1|22
1627616880000|2021-07-30 03:48:00|85642.8|85592.8|85641.2|85591.2|85643.1|85593.1|85640.3|85590.3|36
1627616890000|2021-07-30 03:48:10|85641.6|85591.6|85643|85593|85643.2|85593.2|85641.1|85591.1|16
1627616900000|2021-07-30 03:48:20|85642.9|85592.9|85643.3|85593.3|85643.3|85593.3|85641.9|85591.9|27
1627616910000|2021-07-30 03:48:30|85643.5|85593.5|85641.7|85591.7|85643.5|85593.5|85640.3|85590.3|22
1627616920000|2021-07-30 03:48:40|85641.6|85591.6|85641.3|85591.3|85641.8|85591.8|85641|85591|18
1627616930000|2021-07-30 03:48:50|85641.2|85591.2|85640.7|85590.7|85641.6|85591.6|85640.5|85590.5|28
1627616940000|2021-07-30 03:49:00|85640.4|85590.4|85639|85589|85640.7|85590.7|85638.6|85588.6|25
1627616950000|2021-07-30 03:49:10|85638.2|85588.2|85639.8|85589.8|85641.6|85591.6|85638.2|85588.2|29
1627616960000|2021-07-30 03:49:20|85640.3|85590.3|85639.8|85589.8|85641.4|85591.4|85639.8|85589.8|20
1627616970000|2021-07-30 03:49:30|85640.1|85590.1|85640.1|85590.1|85641|85591|85639.7|85589.7|23
1627616980000|2021-07-30 03:49:40|85640.3|85590.3|85640.9|85590.9|85644.5|85594.5|85640.3|85590.3|33
1627616990000|2021-07-30 03:49:50|85642|85592|85641.9|85591.9|85642.8|85592.8|85641.6|85591.6|23
1627617000000|2021-07-30 03:50:00|85642.4|85592.4|85643.7|85593.7|85643.7|85593.7|85642.2|85592.2|27
1627617010000|2021-07-30 03:50:10|85643.6|85593.6|85642.4|85592.4|85643.9|85593.9|85641.8|85591.8|21
1627617020000|2021-07-30 03:50:20|85643.3|85593.3|85642.5|85592.5|85643.7|85593.7|85642.5|85592.5|19
1627617030000|2021-07-30 03:50:30|85642.3|85592.3|85642.8|85592.8|85643|85593|85641.5|85591.5|27
1627617040000|2021-07-30 03:50:40|85642.3|85592.3|85642.6|85592.6|85644.1|85594.1|85641.5|85591.5|33
1627617050000|2021-07-30 03:50:50|85642.7|85592.7|85641|85591|85643.2|85593.2|85640.4|85590.4|33
1627617060000|2021-07-30 03:51:00|85641.7|85591.7|85643.2|85593.2|85644.5|85594.5|85641.7|85591.7|33
1627617070000|2021-07-30 03:51:10|85643.5|85593.5|85648.3|85598.3|85648.7|85598.7|85643|85593|28
1627617080000|2021-07-30 03:51:20|85648.8|85598.8|85649|85599|85649.4|85599.4|85648|85598|22
1627617090000|2021-07-30 03:51:30|85649.1|85599.1|85648.3|85598.3|85649.1|85599.1|85648.2|85598.2|22
1627617100000|2021-07-30 03:51:40|85648.2|85598.2|85649.4|85599.4|85649.9|85599.9|85648|85598|17
1627617110000|2021-07-30 03:51:50|85648.7|85598.7|85648.1|85598.1|85648.7|85598.7|85647.6|85597.6|20
1627617120000|2021-07-30 03:52:00|85648|85598|85647.5|85597.5|85649|85599|85646.5|85596.5|23
1627617130000|2021-07-30 03:52:10|85647.2|85597.2|85648.6|85598.6|85648.6|85598.6|85646.9|85596.9|17
1627617140000|2021-07-30 03:52:20|85648.5|85598.5|85647.4|85597.4|85648.5|85598.5|85646.5|85596.5|30
1627617150000|2021-07-30 03:52:30|85647.3|85597.3|85653.4|85603.4|85654.8|85604.8|85647.2|85597.2|37
1627617160000|2021-07-30 03:52:40|85653.3|85603.3|85651.2|85601.2|85653.5|85603.5|85651.2|85601.2|22
1627617170000|2021-07-30 03:52:50|85650.7|85600.7|85647.7|85597.7|85650.8|85600.8|85647.3|85597.3|40
1627617180000|2021-07-30 03:53:00|85647.8|85597.8|85649|85599|85649.1|85599.1|85647.6|85597.6|23
1627617190000|2021-07-30 03:53:10|85648.9|85598.9|85648.5|85598.5|85648.9|85598.9|85647.8|85597.8|16
1627617200000|2021-07-30 03:53:20|85648.4|85598.4|85649.4|85599.4|85649.4|85599.4|85648|85598|20
1627617210000|2021-07-30 03:53:30|85649.2|85599.2|85648.8|85598.8|85649.6|85599.6|85648.2|85598.2|23
1627617220000|2021-07-30 03:53:40|85648.4|85598.4|85649.5|85599.5|85649.5|85599.5|85648.1|85598.1|14
1627617230000|2021-07-30 03:53:50|85649.4|85599.4|85650.8|85600.8|85651.4|85601.4|85649.3|85599.3|11
1627617240000|2021-07-30 03:54:00|85650.6|85600.6|85650.8|85600.8|85651.7|85601.7|85650.6|85600.6|19
1627617250000|2021-07-30 03:54:10|85650.9|85600.9|85650.7|85600.7|85651|85601|85650.3|85600.3|15
1627617260000|2021-07-30 03:54:20|85650.8|85600.8|85651|85601|85651|85601|85650.3|85600.3|15
1627617270000|2021-07-30 03:54:30|85651.1|85601.1|85649.8|85599.8|85651.1|85601.1|85649.3|85599.3|12
1627617280000|2021-07-30 03:54:40|85650.1|85600.1|85652|85602|85652|85602|85649.5|85599.5|24
1627617290000|2021-07-30 03:54:50|85650.9|85600.9|85651|85601|85652.4|85602.4|85650.7|85600.7|21
1627617300000|2021-07-30 03:55:00|85651.1|85601.1|85651.8|85601.8|85652|85602|85650.9|85600.9|12
1627617310000|2021-07-30 03:55:10|85651.4|85601.4|85649.1|85599.1|85651.4|85601.4|85649.1|85599.1|21
1627617320000|2021-07-30 03:55:20|85648.5|85598.5|85650.5|85600.5|85661.9|85601.9|85648.5|85591.2|13
1627617330000|2021-07-30 03:55:30|85649.8|85599.8|85645.8|85595.8|85650.5|85600.5|85645|85595|36
1627617340000|2021-07-30 03:55:40|85646.1|85596.1|85647.7|85597.7|85648|85598|85643.7|85593.7|28
1627617350000|2021-07-30 03:55:50|85647.8|85597.8|85646.4|85596.4|85648.2|85598.2|85646.4|85596.4|13
1627617360000|2021-07-30 03:56:00|85646.5|85596.5|85646|85596|85647.5|85597.5|85645.6|85595.6|26
1627617370000|2021-07-30 03:56:10|85646.2|85596.2|85646.1|85596.1|85647.1|85597.1|85645.5|85595.5|22
1627617380000|2021-07-30 03:56:20|85644.9|85594.9|85642.5|85592.5|85644.9|85594.9|85637.8|85587.8|17
1627617390000|2021-07-30 03:56:30|85642.7|85592.7|85643.2|85593.2|85643.7|85593.7|85642.7|85592.7|16
1627617400000|2021-07-30 03:56:40|85643|85593|85643.5|85593.5|85643.6|85593.6|85642.9|85592.9|13
1627617410000|2021-07-30 03:56:50|85643.3|85593.3|85643.1|85593.1|85643.6|85593.6|85642.9|85592.9|21
1627617420000|2021-07-30 03:57:00|85643.3|85593.3|85643.3|85593.3|85643.4|85593.4|85642.7|85592.7|15
1627617430000|2021-07-30 03:57:10|85643.2|85593.2|85643.7|85593.7|85643.9|85593.9|85643|85593|32
1627617440000|2021-07-30 03:57:20|85643.8|85593.8|85645|85595|85645.3|85595.3|85643.8|85593.8|36
1627617450000|2021-07-30 03:57:30|85644.2|85594.2|85645.3|85595.3|85645.6|85595.6|85642.6|85592.6|27
1627617460000|2021-07-30 03:57:40|85645.4|85595.4|85646.2|85596.2|85646.2|85596.2|85644.5|85594.5|25
1627617470000|2021-07-30 03:57:50|85645.7|85595.7|85647.4|85597.4|85647.4|85597.4|85645.7|85595.7|22
1627617480000|2021-07-30 03:58:00|85647.6|85597.6|85645.3|85595.3|85650.2|85600.2|85645|85595|44
1627617490000|2021-07-30 03:58:10|85645.2|85595.2|85644.7|85594.7|85647.5|85597.5|85644.4|85594.4|27
1627617500000|2021-07-30 03:58:20|85646.4|85596.4|85645.5|85595.5|85647.3|85597.3|85645.3|85595.3|16
1627617510000|2021-07-30 03:58:30|85645|85595|85644.9|85594.9|85645.8|85595.8|85643.9|85593.9|25
1627617520000|2021-07-30 03:58:40|85647.3|85597.3|85645.9|85595.9|85647.8|85597.8|85645.3|85595.3|21
1627617530000|2021-07-30 03:58:50|85645.8|85595.8|85646.2|85596.2|85647.4|85597.4|85645.6|85595.6|26
1627617540000|2021-07-30 03:59:00|85644.7|85594.7|85645.1|85595.1|85646.1|85596.1|85643.5|85593.5|39
1627617550000|2021-07-30 03:59:10|85643.9|85593.9|85645.4|85595.4|85646.7|85596.7|85643.7|85593.7|26
1627617560000|2021-07-30 03:59:20|85645.5|85595.5|85647.5|85597.5|85648|85598|85645.5|85595.5|22
1627617570000|2021-07-30 03:59:30|85647.4|85597.4|85646.4|85596.4|85647.4|85597.4|85646.4|85596.4|15
1627617580000|2021-07-30 03:59:40|85646.7|85596.7|85648|85598|85649.5|85599.5|85644.1|85594.1|25
1627617590000|2021-07-30 03:59:50|85648.7|85598.7|85646.9|85596.9|85648.9|85598.9|85646.5|85596.5|21
1627617600000|2021-07-30 04:00:00|85647.2|85597.2|85646.2|85596.2|85647.2|85597.2|85645.5|85595.5|22
1627617610000|2021-07-30 04:00:10|85645.6|85595.6|85642.8|85592.8|85645.6|85595.6|85638.9|85588.9|18
1627617620000|2021-07-30 04:00:20|85639.2|85589.2|85642.5|85592.5|85643.2|85593.2|85639.2|85589.2|16
1627617630000|2021-07-30 04:00:30|85642.3|85592.3|85644.1|85594.1|85644.2|85594.2|85642.1|85592.1|17
1627617640000|2021-07-30 04:00:40|85643|85593|85643.6|85593.6|85644.8|85594.8|85643|85593|18
1627617650000|2021-07-30 04:00:50|85642.6|85592.6|85641.6|85591.6|85643.2|85593.2|85641.6|85591.6|7
1627617660000|2021-07-30 04:01:00|85644.3|85594.3|85642.8|85592.8|85645.1|85595.1|85642.4|85592.4|16
1627617670000|2021-07-30 04:01:10|85642|85592|85642.9|85592.9|85644.1|85594.1|85642|85592|10
1627617680000|2021-07-30 04:01:20|85643.2|85593.2|85642.8|85592.8|85643.8|85593.8|85642.3|85592.3|13
1627617690000|2021-07-30 04:01:30|85642.2|85592.2|85641.7|85591.7|85643.5|85593.5|85641.7|85591.7|12
1627617700000|2021-07-30 04:01:40|85642.1|85592.1|85642.3|85592.3|85644.6|85594.6|85642.1|85592.1|12
1627617710000|2021-07-30 04:01:50|85643.4|85593.4|85642.4|85592.4|85643.4|85593.4|85641.7|85591.7|10
1627617720000|2021-07-30 04:02:00|85642.2|85592.2|85644.2|85594.2|85645|85595|85642.2|85592.2|18
1627617730000|2021-07-30 04:02:10|85643.6|85593.6|85643.6|85593.6|85645|85595|85642.7|85592.7|26
1627617740000|2021-07-30 04:02:20|85642.9|85592.9|85644.2|85594.2|85644.5|85594.5|85642.7|85592.7|15
1627617750000|2021-07-30 04:02:30|85644.1|85594.1|85643.6|85593.6|85645.2|85595.2|85643.3|85593.3|27
1627617760000|2021-07-30 04:02:40|85643.3|85593.3|85644.8|85594.8|85645.4|85595.4|85642.2|85592.2|14
1627617770000|2021-07-30 04:02:50|85644.7|85594.7|85645.4|85595.4|85645.5|85595.5|85644.3|85594.3|8
1627617780000|2021-07-30 04:03:00|85644.9|85594.9|85644.6|85594.6|85645.3|85595.3|85644.5|85594.5|12
1627617790000|2021-07-30 04:03:10|85644.7|85594.7|85643.4|85593.4|85645.1|85595.1|85643.2|85593.2|7
1627617800000|2021-07-30 04:03:20|85643.1|85593.1|85644.5|85594.5|85644.5|85594.5|85643.1|85593.1|12
1627617810000|2021-07-30 04:03:30|85645|85595|85645.1|85595.1|85645.2|85595.2|85644.4|85594.4|9
1627617820000|2021-07-30 04:03:40|85645.3|85595.3|85644|85594|85645.7|85595.7|85643.8|85593.8|10
1627617830000|2021-07-30 04:03:50|85641.2|85591.2|85643.4|85593.4|85645|85595|85641.2|85591.2|7
1627617840000|2021-07-30 04:04:00|85642.4|85592.4|85644.7|85594.7|85644.7|85594.7|85642.4|85592.4|16
1627617850000|2021-07-30 04:04:10|85644.5|85594.5|85643.2|85593.2|85645.1|85595.1|85643.2|85593.2|12
1627617860000|2021-07-30 04:04:20|85644|85594|85643.5|85593.5|85645.1|85595.1|85642.6|85592.6|16
1627617870000|2021-07-30 04:04:30|85643|85593|85641.3|85591.3|85643.9|85593.9|85641.3|85591.3|7
1627617880000|2021-07-30 04:04:40|85641.2|85591.2|85643.8|85593.8|85645.3|85595.3|85641.2|85591.2|17
1627617890000|2021-07-30 04:04:50|85645.2|85595.2|85642.6|85592.6|85645.7|85595.7|85642.6|85592.6|15
1627617900000|2021-07-30 04:05:00|85643.4|85593.4|85644.8|85594.8|85645|85595|85643.1|85593.1|20
1627617910000|2021-07-30 04:05:10|85644.9|85594.9|85642.8|85592.8|85644.9|85594.9|85642.8|85592.8|16
1627617920000|2021-07-30 04:05:20|85643|85593|85642.7|85592.7|85643.6|85593.6|85642.2|85592.2|15
1627617930000|2021-07-30 04:05:30|85642.8|85592.8|85644.1|85594.1|85644.6|85594.6|85642.7|85592.7|13
1627617940000|2021-07-30 04:05:40|85644.2|85594.2|85643.2|85593.2|85644.2|85594.2|85643|85593|18
1627617950000|2021-07-30 04:05:50|85643.1|85593.1|85645.5|85595.5|85646.3|85596.3|85643.1|85593.1|18
1627617960000|2021-07-30 04:06:00|85645.6|85595.6|85645.4|85595.4|85646.4|85596.4|85645.3|85595.3|24
1627617970000|2021-07-30 04:06:10|85645.2|85595.2|85645.2|85595.2|85645.7|85595.7|85644.8|85594.8|17
1627617980000|2021-07-30 04:06:20|85645.1|85595.1|85644.8|85594.8|85645.5|85595.5|85644.5|85594.5|20
1627617990000|2021-07-30 04:06:30|85644.9|85594.9|85645.9|85595.9|85645.9|85595.9|85644.2|85594.2|21
1627618000000|2021-07-30 04:06:40|85645.5|85595.5|85645.2|85595.2|85645.9|85595.9|85644.8|85594.8|15
1627618010000|2021-07-30 04:06:50|85645.1|85595.1|85645.2|85595.2|85645.2|85595.2|85644.3|85594.3|15
1627618020000|2021-07-30 04:07:00|85645.3|85595.3|85645.2|85595.2|85645.5|85595.5|85644.1|85594.1|10
1627618030000|2021-07-30 04:07:10|85645.3|85595.3|85645.1|85595.1|85645.4|85595.4|85644.3|85594.3|16
1627618040000|2021-07-30 04:07:20|85645.2|85595.2|85644.8|85594.8|85645.3|85595.3|85644.4|85594.4|12
1627618050000|2021-07-30 04:07:30|85645.1|85595.1|85644.7|85594.7|85645.9|85595.9|85644.7|85594.7|23
1627618060000|2021-07-30 04:07:40|85644.8|85594.8|85645.4|85595.4|85645.8|85595.8|85644|85594|17
1627618070000|2021-07-30 04:07:50|85645.3|85595.3|85645.6|85595.6|85645.9|85595.9|85645.3|85595.3|11
1627618080000|2021-07-30 04:08:00|85645.9|85595.9|85645.4|85595.4|85645.9|85595.9|85644.7|85594.7|12
1627618090000|2021-07-30 04:08:10|85645.7|85595.7|85644.9|85594.9|85646.1|85596.1|85644.9|85594.9|17
1627618100000|2021-07-30 04:08:20|85644.3|85594.3|85646.6|85596.6|85647.3|85597.3|85644.3|85594.3|26
1627618110000|2021-07-30 04:08:30|85646.7|85596.7|85648.7|85598.7|85649|85599|85646|85596|19
1627618120000|2021-07-30 04:08:40|85648.8|85598.8|85647.4|85597.4|85649.3|85599.3|85646.1|85596.1|32
1627618130000|2021-07-30 04:08:50|85647.5|85597.5|85647.8|85597.8|85648.6|85598.6|85646.5|85596.5|28
1627618140000|2021-07-30 04:09:00|85647.6|85597.6|85647.2|85597.2|85648.7|85598.7|85646.1|85596.1|31
1627618150000|2021-07-30 04:09:10|85647|85597|85645.6|85595.6|85650.5|85600.5|85645.6|85595.6|23
1627618160000|2021-07-30 04:09:20|85647.5|85597.5|85648|85598|85649.2|85599.2|85647.5|85597.5|27
1627618170000|2021-07-30 04:09:30|85647.7|85597.7|85647.7|85597.7|85648.7|85598.7|85647.1|85597.1|32
1627618180000|2021-07-30 04:09:40|85647.6|85597.6|85648.3|85598.3|85648.6|85598.6|85647.2|85597.2|27
1627618190000|2021-07-30 04:09:50|85648.2|85598.2|85646.5|85596.5|85648.4|85598.4|85646.1|85596.1|34
1627618200000|2021-07-30 04:10:00|85646.6|85596.6|85645.2|85595.2|85646.6|85596.6|85644.4|85594.4|32
1627618210000|2021-07-30 04:10:10|85645.5|85595.5|85645.9|85595.9|85646.5|85596.5|85644.5|85594.5|19
1627618220000|2021-07-30 04:10:20|85646.7|85596.7|85649.4|85599.4|85649.9|85599.9|85646.7|85596.7|29
1627618230000|2021-07-30 04:10:30|85649.3|85599.3|85648.9|85598.9|85649.3|85599.3|85648.4|85598.4|25
1627618240000|2021-07-30 04:10:40|85649.1|85599.1|85649.4|85599.4|85649.4|85599.4|85648.4|85598.4|18
1627618250000|2021-07-30 04:10:50|85649.1|85599.1|85648.1|85598.1|85649.3|85599.3|85648|85598|23
1627618260000|2021-07-30 04:11:00|85647.5|85597.5|85645.6|85595.6|85648.1|85598.1|85644.5|85594.5|31
1627618270000|2021-07-30 04:11:10|85647|85597|85649.6|85599.6|85649.7|85599.7|85646.8|85596.8|20
1627618280000|2021-07-30 04:11:20|85649.7|85599.7|85649.1|85599.1|85650|85600|85648.2|85598.2|31
1627618290000|2021-07-30 04:11:30|85649.2|85599.2|85650.2|85600.2|85650.2|85600.2|85648.7|85598.7|20
1627618300000|2021-07-30 04:11:40|85650|85600|85649.4|85599.4|85650|85600|85649.4|85599.4|9
1627618310000|2021-07-30 04:11:50|85649.1|85599.1|85634.4|85584.4|85650.1|85600.1|85629.6|85579.6|31
1627618320000|2021-07-30 04:12:00|85635|85585|85634.7|85584.7|85635.6|85585.6|85633.1|85583.1|34
1627618330000|2021-07-30 04:12:10|85634.8|85584.8|85635.1|85585.1|85635.3|85585.3|85634.3|85584.3|23
1627618340000|2021-07-30 04:12:20|85635.2|85585.2|85634.7|85584.7|85635.7|85585.7|85634.6|85584.6|26
1627618350000|2021-07-30 04:12:30|85634.5|85584.5|85645.2|85595.2|85655.6|85605.6|85634.5|85584.5|38
1627618360000|2021-07-30 04:12:40|85645.6|85595.6|85640.4|85590.4|85645.6|85595.6|85639.4|85589.4|26
1627618370000|2021-07-30 04:12:50|85640.6|85590.6|85642.3|85592.3|85642.9|85592.9|85640.1|85590.1|23
1627618380000|2021-07-30 04:13:00|85642.4|85592.4|85645.7|85595.7|85647.7|85597.7|85642.1|85592.1|26
1627618390000|2021-07-30 04:13:10|85645.9|85595.9|85643.3|85593.3|85645.9|85595.9|85643.3|85593.3|30
1627618400000|2021-07-30 04:13:20|85643|85593|85646|85596|85646|85596|85642.9|85592.9|17
1627618410000|2021-07-30 04:13:30|85645.7|85595.7|85644.9|85594.9|85646.9|85596.9|85644.9|85594.9|17
1627618420000|2021-07-30 04:13:40|85645.3|85595.3|85636.6|85586.6|85646.1|85596.1|85634.4|85584.4|39
1627618430000|2021-07-30 04:13:50|85636.4|85586.4|85634.2|85584.2|85637|85587|85633.9|85583.9|27
1627618440000|2021-07-30 04:14:00|85634.1|85584.1|85634.8|85584.8|85635.4|85585.4|85633.1|85583.1|50
1627618450000|2021-07-30 04:14:10|85634.6|85584.6|85632.5|85582.5|85635.1|85585.1|85631.4|85581.4|55
1627618460000|2021-07-30 04:14:20|85633.3|85583.3|85630.6|85580.6|85634.1|85584.1|85629.3|85579.3|65
1627618470000|2021-07-30 04:14:30|85630.1|85580.1|85639.2|85589.2|85642.9|85592.9|85629.6|85579.6|53
1627618480000|2021-07-30 04:14:40|85638.9|85588.9|85637.7|85587.7|85639|85589|85637.4|85587.4|39
1627618490000|2021-07-30 04:14:50|85637.5|85587.5|85639.2|85589.2|85639.2|85589.2|85637.2|85587.2|22
1627618500000|2021-07-30 04:15:00|85639.1|85589.1|85638|85588|85639.3|85589.3|85637.9|85587.9|24
1627618510000|2021-07-30 04:15:10|85638.2|85588.2|85637.8|85587.8|85640.4|85590.4|85637.4|85587.4|37
1627618520000|2021-07-30 04:15:20|85637.7|85587.7|85633.6|85583.6|85638.7|85588.7|85633.3|85583.3|59
1627618530000|2021-07-30 04:15:30|85634.1|85584.1|85637.7|85587.7|85637.9|85587.9|85630.6|85580.6|44
1627618540000|2021-07-30 04:15:40|85637.8|85587.8|85637.7|85587.7|85637.9|85587.9|85636.6|85586.6|39
1627618550000|2021-07-30 04:15:50|85637.8|85587.8|85638.1|85588.1|85638.4|85588.4|85637.4|85587.4|22
1627618560000|2021-07-30 04:16:00|85637.8|85587.8|85636.7|85586.7|85638.8|85588.8|85636.1|85586.1|52
1627618570000|2021-07-30 04:16:10|85636.8|85586.8|85634.6|85584.6|85636.9|85586.9|85634.4|85584.4|56
1627618580000|2021-07-30 04:16:20|85634.3|85584.3|85626.8|85576.8|85634.6|85584.6|85626.6|85576.6|44
1627618590000|2021-07-30 04:16:30|85626.4|85576.4|85623.1|85573.1|85628.9|85578.9|85623.1|85573.1|60
1627618600000|2021-07-30 04:16:40|85623|85573|85623.5|85573.5|85623.5|85573.5|85620.8|85570.8|63
1627618610000|2021-07-30 04:16:50|85623.4|85573.4|85614|85564|85623.6|85573.6|85611.5|85561.5|61
1627618620000|2021-07-30 04:17:00|85613.2|85563.2|85596.6|85546.6|85613.3|85563.3|85596.4|85546.4|55
1627618630000|2021-07-30 04:17:10|85597.1|85547.1|85598.6|85548.6|85598.6|85548.6|85596.2|85546.2|29
1627618640000|2021-07-30 04:17:20|85598.5|85548.5|85597.3|85547.3|85601|85551|85597.1|85547.1|30
1627618650000|2021-07-30 04:17:30|85596|85546|85592.4|85542.4|85597.3|85547.3|85592.4|85542.4|45
1627618660000|2021-07-30 04:17:40|85592.7|85542.7|85592.4|85542.4|85594.4|85544.4|85591.8|85541.8|39
1627618670000|2021-07-30 04:17:50|85592.3|85542.3|85591.8|85541.8|85595.9|85545.9|85591.1|85541.1|39
1627618680000|2021-07-30 04:18:00|85591.3|85541.3|85592.8|85542.8|85594.7|85544.7|85590.1|85540.1|29
1627618690000|2021-07-30 04:18:10|85592.5|85542.5|85592.3|85542.3|85595.1|85545.1|85591.5|85541.5|23
1627618700000|2021-07-30 04:18:20|85592.5|85542.5|85593.1|85543.1|85593.9|85543.9|85591.8|85541.8|21
1627618710000|2021-07-30 04:18:30|85592.8|85542.8|85606.3|85556.3|85606.3|85556.3|85590.2|85540.2|50
1627618720000|2021-07-30 04:18:40|85607.2|85557.2|85618.1|85568.1|85618.9|85568.9|85607.2|85557.2|54
1627618730000|2021-07-30 04:18:50|85618|85568|85616|85566|85618.5|85568.5|85615.9|85565.9|23
1627618740000|2021-07-30 04:19:00|85616.2|85566.2|85616.4|85566.4|85617.2|85567.2|85615.6|85565.6|38
1627618750000|2021-07-30 04:19:10|85616.5|85566.5|85616.9|85566.9|85618.2|85568.2|85615.3|85565.3|44
1627618760000|2021-07-30 04:19:20|85616.6|85566.6|85618.9|85568.9|85618.9|85568.9|85616.1|85566.1|47
1627618770000|2021-07-30 04:19:30|85619.2|85569.2|85624.9|85574.9|85624.9|85574.9|85619.2|85569.2|32
1627618780000|2021-07-30 04:19:40|85625|85575|85623.9|85573.9|85625|85575|85623.6|85573.6|23
1627618790000|2021-07-30 04:19:50|85625.2|85575.2|85624.6|85574.6|85625.3|85575.3|85624.2|85574.2|18
1627618800000|2021-07-30 04:20:00|85624.8|85574.8|85624.9|85574.9|85626|85576|85624.8|85574.8|16
1627618810000|2021-07-30 04:20:10|85624.8|85574.8|85623.2|85573.2|85625|85575|85622.2|85572.2|25
1627618820000|2021-07-30 04:20:20|85623.1|85573.1|85621.7|85571.7|85623.1|85573.1|85620.2|85570.2|32
1627618830000|2021-07-30 04:20:30|85621.6|85571.6|85620.8|85570.8|85623.2|85573.2|85620.2|85570.2|25
1627618840000|2021-07-30 04:20:40|85621.1|85571.1|85621.4|85571.4|85622.8|85572.8|85621.1|85571.1|25
1627618850000|2021-07-30 04:20:50|85621.3|85571.3|85620.1|85570.1|85621.3|85571.3|85620|85570|31
1627618860000|2021-07-30 04:21:00|85619.3|85569.3|85623.5|85573.5|85623.9|85573.9|85618|85568|42
1627618870000|2021-07-30 04:21:10|85624|85574|85622.8|85572.8|85624.4|85574.4|85622.8|85572.8|33
1627618880000|2021-07-30 04:21:20|85621.3|85571.3|85622.1|85572.1|85623.4|85573.4|85620.9|85570.9|34
1627618890000|2021-07-30 04:21:30|85622.4|85572.4|85625.6|85575.6|85626|85576|85622.1|85572.1|36
1627618900000|2021-07-30 04:21:40|85625.5|85575.5|85624.9|85574.9|85625.6|85575.6|85624.9|85574.9|11
1627618910000|2021-07-30 04:21:50|85624.2|85574.2|85622.4|85572.4|85624.2|85574.2|85621.8|85571.8|35
1627618920000|2021-07-30 04:22:00|85625|85575|85627.2|85577.2|85628.7|85578.7|85625|85575|20
1627618930000|2021-07-30 04:22:10|85627|85577|85624.6|85574.6|85627.3|85577.3|85623.8|85573.8|25
1627618940000|2021-07-30 04:22:20|85624.4|85574.4|85623.1|85573.1|85625.1|85575.1|85622.2|85572.2|27
1627618950000|2021-07-30 04:22:30|85624.9|85574.9|85624.5|85574.5|85624.9|85574.9|85622.8|85572.8|27
1627618960000|2021-07-30 04:22:40|85624.7|85574.7|85625.3|85575.3|85626.5|85576.5|85624.5|85574.5|26
1627618970000|2021-07-30 04:22:50|85625.4|85575.4|85625|85575|85625.6|85575.6|85625|85575|16
1627618980000|2021-07-30 04:23:00|85624.9|85574.9|85626|85576|85626.4|85576.4|85623.8|85573.8|26
1627618990000|2021-07-30 04:23:10|85626.1|85576.1|85628.6|85578.6|85628.7|85578.7|85625.7|85575.7|15
1627619000000|2021-07-30 04:23:20|85628.7|85578.7|85627.8|85577.8|85629|85579|85626.4|85576.4|30
1627619010000|2021-07-30 04:23:30|85627.5|85577.5|85628|85578|85629.6|85579.6|85627.5|85577.5|18
1627619020000|2021-07-30 04:23:40|85627.9|85577.9|85630.5|85580.5|85630.7|85580.7|85627.3|85577.3|28
1627619030000|2021-07-30 04:23:50|85630.1|85580.1|85628.3|85578.3|85630.1|85580.1|85628.1|85578.1|28
1627619040000|2021-07-30 04:24:00|85628.4|85578.4|85628.6|85578.6|85628.6|85578.6|85627.1|85577.1|29
1627619050000|2021-07-30 04:24:10|85628.8|85578.8|85631.3|85581.3|85631.3|85581.3|85627.7|85577.7|43
1627619060000|2021-07-30 04:24:20|85631.5|85581.5|85631.1|85581.1|85631.5|85581.5|85629.9|85579.9|8
1627619070000|2021-07-30 04:24:30|85631.2|85581.2|85627.4|85577.4|85633.2|85583.2|85626.1|85576.1|34
1627619080000|2021-07-30 04:24:40|85626.6|85576.6|85628.3|85578.3|85628.9|85578.9|85626.6|85576.6|44
1627619090000|2021-07-30 04:24:50|85628.7|85578.7|85631.5|85581.5|85631.6|85581.6|85628.7|85578.7|17
1627619100000|2021-07-30 04:25:00|85631.4|85581.4|85630.8|85580.8|85631.7|85581.7|85630.3|85580.3|23
1627619110000|2021-07-30 04:25:10|85630.7|85580.7|85632.9|85582.9|85632.9|85582.9|85628.9|85578.9|28
1627619120000|2021-07-30 04:25:20|85632.6|85582.6|85634.7|85584.7|85635|85585|85632.2|85582.2|21
1627619130000|2021-07-30 04:25:30|85634.8|85584.8|85634.6|85584.6|85635.2|85585.2|85633.2|85583.2|13
1627619140000|2021-07-30 04:25:40|85634.7|85584.7|85635.1|85585.1|85635.7|85585.7|85633.4|85583.4|18
1627619150000|2021-07-30 04:25:50|85635.5|85585.5|85633.5|85583.5|85636|85586|85633.4|85583.4|15
1627619160000|2021-07-30 04:26:00|85635.2|85585.2|85635.2|85585.2|85638.4|85588.4|85635|85585|31
1627619170000|2021-07-30 04:26:10|85635.5|85585.5|85637.2|85587.2|85638.1|85588.1|85635.5|85585.5|21
1627619180000|2021-07-30 04:26:20|85637.3|85587.3|85637.6|85587.6|85637.6|85587.6|85635.5|85585.5|19
1627619190000|2021-07-30 04:26:30|85637.1|85587.1|85637.6|85587.6|85637.9|85587.9|85636.1|85586.1|12
1627619200000|2021-07-30 04:26:40|85638.5|85588.5|85636.5|85586.5|85638.5|85588.5|85636|85586|18
1627619210000|2021-07-30 04:26:50|85636.6|85586.6|85654.1|85604.1|85654.4|85604.4|85636|85586|45
1627619220000|2021-07-30 04:27:00|85654.8|85604.8|85654.3|85604.3|85656|85606|85653.9|85603.9|27
1627619230000|2021-07-30 04:27:10|85654|85604|85656.9|85606.9|85656.9|85606.9|85654|85604|18
1627619240000|2021-07-30 04:27:20|85656.4|85606.4|85655.9|85605.9|85656.6|85606.6|85654.2|85604.2|23
1627619250000|2021-07-30 04:27:30|85655.5|85605.5|85656.9|85606.9|85656.9|85606.9|85654.9|85604.9|13
1627619260000|2021-07-30 04:27:40|85657|85607|85659.1|85609.1|85659.6|85609.6|85656.6|85606.6|24
1627619270000|2021-07-30 04:27:50|85659.2|85609.2|85659.1|85609.1|85660.9|85610.9|85658.3|85608.3|16
1627619280000|2021-07-30 04:28:00|85659.3|85609.3|85659.4|85609.4|85659.8|85609.8|85658.4|85608.4|14
1627619290000|2021-07-30 04:28:10|85659.3|85609.3|85658.4|85608.4|85659.3|85609.3|85657.7|85607.7|30
1627619300000|2021-07-30 04:28:20|85658.8|85608.8|85658.5|85608.5|85659.4|85609.4|85658|85608|7
1627619310000|2021-07-30 04:28:30|85658.4|85608.4|85656.4|85606.4|85658.8|85608.8|85656.4|85606.4|34
1627619320000|2021-07-30 04:28:40|85656.1|85606.1|85656.4|85606.4|85656.9|85606.9|85655.5|85605.5|27
1627619330000|2021-07-30 04:28:50|85655.9|85605.9|85656.1|85606.1|85656.9|85606.9|85655|85605|12
1627619340000|2021-07-30 04:29:00|85655.9|85605.9|85657.1|85607.1|85657.9|85607.9|85655.9|85605.9|15
1627619350000|2021-07-30 04:29:10|85657.5|85607.5|85658.4|85608.4|85658.4|85608.4|85655.8|85605.8|25
1627619360000|2021-07-30 04:29:20|85657.5|85607.5|85658.6|85608.6|85659.4|85609.4|85657.5|85607.5|19
1627619370000|2021-07-30 04:29:30|85658.2|85608.2|85660.4|85610.4|85660.4|85610.4|85657.8|85607.8|22
1627619380000|2021-07-30 04:29:40|85660.5|85610.5|85658.6|85608.6|85660.5|85610.5|85658|85608|31
1627619390000|2021-07-30 04:29:50|85658.7|85608.7|85659.3|85609.3|85660.1|85610.1|85658.1|85608.1|12
1627619400000|2021-07-30 04:30:00|85658.7|85608.7|85659.3|85609.3|85660.2|85610.2|85658.7|85608.7|18
1627619410000|2021-07-30 04:30:10|85659.2|85609.2|85661.1|85611.1|85661.2|85611.2|85657.6|85607.6|22
1627619420000|2021-07-30 04:30:20|85660.3|85610.3|85658.4|85608.4|85660.3|85610.3|85657.1|85607.1|28
1627619430000|2021-07-30 04:30:30|85659.2|85609.2|85662.5|85612.5|85662.6|85612.6|85658.2|85608.2|37
1627619440000|2021-07-30 04:30:40|85662.9|85612.9|85662|85612|85663.4|85613.4|85661.7|85611.7|18
1627619450000|2021-07-30 04:30:50|85661.7|85611.7|85661.8|85611.8|85662.3|85612.3|85661.4|85611.4|20
1627619460000|2021-07-30 04:31:00|85662|85612|85662.2|85612.2|85663.1|85613.1|85661.2|85611.2|19
1627619470000|2021-07-30 04:31:10|85662.6|85612.6|85663.1|85613.1|85663.5|85613.5|85662.2|85612.2|16
1627619480000|2021-07-30 04:31:20|85663.5|85613.5|85662.4|85612.4|85663.5|85613.5|85661.2|85611.2|19
1627619490000|2021-07-30 04:31:30|85662.3|85612.3|85662.6|85612.6|85663.3|85613.3|85661.4|85611.4|27
1627619500000|2021-07-30 04:31:40|85662.4|85612.4|85662.2|85612.2|85663|85613|85662|85612|12
1627619510000|2021-07-30 04:31:50|85662.8|85612.8|85661.2|85611.2|85663.1|85613.1|85661.2|85611.2|22
1627619520000|2021-07-30 04:32:00|85661.3|85611.3|85663.3|85613.3|85664|85614|85660.1|85610.1|32
1627619530000|2021-07-30 04:32:10|85662.6|85612.6|85662.1|85612.1|85664|85614|85662|85612|26
1627619540000|2021-07-30 04:32:20|85662.3|85612.3|85661.3|85611.3|85662.8|85612.8|85660.8|85610.8|17
1627619550000|2021-07-30 04:32:30|85661.1|85611.1|85661.9|85611.9|85663.2|85613.2|85660.8|85610.8|17
1627619560000|2021-07-30 04:32:40|85662.2|85612.2|85656.3|85606.3|85662.3|85612.3|85656.3|85606.3|24
1627619570000|2021-07-30 04:32:50|85656.6|85606.6|85657.7|85607.7|85657.9|85607.9|85656.6|85606.6|6
1627619580000|2021-07-30 04:33:00|85657.4|85607.4|85658.5|85608.5|85659.4|85609.4|85656.3|85606.3|11
1627619590000|2021-07-30 04:33:10|85658.6|85608.6|85657.1|85607.1|85658.6|85608.6|85655.7|85605.7|8
1627619600000|2021-07-30 04:33:20|85657.6|85607.6|85655.9|85605.9|85660.9|85610.9|85655.7|85605.7|10
1627619610000|2021-07-30 04:33:30|85657.2|85607.2|85657.9|85607.9|85658.2|85608.2|85655.4|85605.4|14
1627619620000|2021-07-30 04:33:40|85658.5|85608.5|85659.7|85609.7|85660.6|85610.6|85658.5|85608.5|21
1627619630000|2021-07-30 04:33:50|85659.8|85609.8|85660|85610|85661.6|85611.6|85659.8|85609.8|10
1627619640000|2021-07-30 04:34:00|85659.6|85609.6|85668.6|85618.6|85669.5|85619.5|85659.2|85609.2|31
1627619650000|2021-07-30 04:34:10|85666.9|85616.9|85668.2|85618.2|85670|85620|85666.3|85616.3|14
1627619660000|2021-07-30 04:34:20|85668.4|85618.4|85672.1|85622.1|85672.1|85622.1|85667.1|85617.1|14
1627619670000|2021-07-30 04:34:30|85672|85622|85670.9|85620.9|85672|85622|85666.6|85616.6|13
1627619680000|2021-07-30 04:34:40|85671.1|85621.1|85670.2|85620.2|85672.8|85622.8|85668.4|85618.4|30
1627619690000|2021-07-30 04:34:50|85671.6|85621.6|85668.9|85618.9|85671.6|85621.6|85668.9|85618.9|23
1627619700000|2021-07-30 04:35:00|85669.8|85619.8|85673.1|85623.1|85673.1|85623.1|85668.8|85618.8|19
1627619710000|2021-07-30 04:35:10|85671.4|85621.4|85672.3|85622.3|85673.4|85623.4|85668.5|85618.5|28
1627619720000|2021-07-30 04:35:20|85673.1|85623.1|85671.3|85621.3|85673.9|85623.9|85667.2|85617.2|18
1627619730000|2021-07-30 04:35:30|85669.7|85619.7|85671.8|85621.8|85672.8|85622.8|85668.4|85618.4|21
1627619740000|2021-07-30 04:35:40|85671|85621|85668.1|85618.1|85672.9|85622.9|85667.7|85617.7|33
1627619750000|2021-07-30 04:35:50|85668.5|85618.5|85670.6|85620.6|85671.3|85621.3|85668.5|85618.5|14
1627619760000|2021-07-30 04:36:00|85670.4|85620.4|85670.5|85620.5|85670.7|85620.7|85669.1|85619.1|16
1627619770000|2021-07-30 04:36:10|85670.8|85620.8|85669.2|85619.2|85671.1|85621.1|85669.2|85619.2|22
1627619780000|2021-07-30 04:36:20|85669.4|85619.4|85672.2|85622.2|85673.7|85623.7|85668.2|85618.2|25
1627619790000|2021-07-30 04:36:30|85671.1|85621.1|85665.7|85615.7|85671.9|85621.9|85665.7|85615.7|31
1627619800000|2021-07-30 04:36:40|85665.8|85615.8|85665.3|85615.3|85665.8|85615.8|85665|85615|13
1627619810000|2021-07-30 04:36:50|85665.5|85615.5|85664.6|85614.6|85665.5|85615.5|85663.8|85613.8|9
1627619820000|2021-07-30 04:37:00|85664.8|85614.8|85664.7|85614.7|85665.1|85615.1|85662.7|85612.7|11
1627619830000|2021-07-30 04:37:10|85665.6|85615.6|85664.8|85614.8|85666|85616|85662.9|85612.9|14
1627619840000|2021-07-30 04:37:20|85665.2|85615.2|85663.4|85613.4|85666.8|85616.8|85663.4|85613.4|10
1627619850000|2021-07-30 04:37:30|85663.5|85613.5|85667.8|85617.8|85667.8|85617.8|85661.3|85611.3|13
1627619860000|2021-07-30 04:37:40|85667.5|85617.5|85662.3|85612.3|85667.5|85617.5|85662.2|85612.2|18
1627619870000|2021-07-30 04:37:50|85663.6|85613.6|85661.9|85611.9|85664.2|85614.2|85660.5|85610.5|30
1627619880000|2021-07-30 04:38:00|85661.4|85611.4|85661.2|85611.2|85662.7|85612.7|85660.6|85610.6|10
1627619890000|2021-07-30 04:38:10|85661.9|85611.9|85663.6|85613.6|85665.5|85615.5|85661.9|85611.9|11
1627619900000|2021-07-30 04:38:20|85661.5|85611.5|85662.5|85612.5|85662.6|85612.6|85661.1|85611.1|7
1627619910000|2021-07-30 04:38:30|85666.6|85616.6|85663.9|85613.9|85666.6|85616.6|85662.1|85612.1|21
1627619920000|2021-07-30 04:38:40|85663.7|85613.7|85661.2|85611.2|85663.7|85613.7|85661.2|85611.2|5
1627619930000|2021-07-30 04:38:50|85661.4|85611.4|85661.1|85611.1|85664.7|85614.7|85660.3|85610.3|7
1627619940000|2021-07-30 04:39:00|85660.4|85610.4|85661.6|85611.6|85663.5|85613.5|85659.7|85609.7|25
1627619950000|2021-07-30 04:39:10|85660.4|85610.4|85659.8|85609.8|85661.7|85611.7|85658.6|85608.6|16
1627619960000|2021-07-30 04:39:20|85659.9|85609.9|85660.5|85610.5|85662.1|85612.1|85659.8|85609.8|14
1627619970000|2021-07-30 04:39:30|85660.6|85610.6|85661.8|85611.8|85662.7|85612.7|85660.6|85610.6|6
1627619980000|2021-07-30 04:39:40|85660.8|85610.8|85659.5|85609.5|85662.3|85612.3|85659.1|85609.1|19
1627619990000|2021-07-30 04:39:50|85659.9|85609.9|85656.8|85606.8|85661.7|85611.7|85656.3|85606.3|37
1627620000000|2021-07-30 04:40:00|85656.5|85606.5|85655.8|85605.8|85659.2|85609.2|85655.2|85605.2|20
1627620010000|2021-07-30 04:40:10|85656.1|85606.1|85654.9|85604.9|85656.7|85606.7|85653.2|85603.2|18
1627620020000|2021-07-30 04:40:20|85654.5|85604.5|85657|85607|85657.8|85607.8|85654.5|85604.5|20
1627620030000|2021-07-30 04:40:30|85656.3|85606.3|85656.6|85606.6|85658.3|85608.3|85655.7|85605.7|21
1627620040000|2021-07-30 04:40:40|85656.9|85606.9|85655.4|85605.4|85656.9|85606.9|85655.4|85605.4|13
1627620050000|2021-07-30 04:40:50|85656.1|85606.1|85655|85605|85656.3|85606.3|85654.9|85604.9|7
1627620060000|2021-07-30 04:41:00|85654.8|85604.8|85654.9|85604.9|85657.2|85607.2|85654.6|85604.6|14
1627620070000|2021-07-30 04:41:10|85655.1|85605.1|85656.7|85606.7|85656.8|85606.8|85654|85604|21
1627620080000|2021-07-30 04:41:20|85656.9|85606.9|85655.5|85605.5|85656.9|85606.9|85655.2|85605.2|12
1627620090000|2021-07-30 04:41:30|85655.4|85605.4|85657.3|85607.3|85657.8|85607.8|85655.2|85605.2|10
1627620100000|2021-07-30 04:41:40|85657|85607|85654.9|85604.9|85657|85607|85653.5|85603.5|15
1627620110000|2021-07-30 04:41:50|85654.8|85604.8|85657.3|85607.3|85657.3|85607.3|85654.8|85604.8|23
1627620120000|2021-07-30 04:42:00|85656.7|85606.7|85656.8|85606.8|85656.8|85606.8|85655.9|85605.9|13
1627620130000|2021-07-30 04:42:10|85656.7|85606.7|85656.9|85606.9|85658.4|85608.4|85656.2|85606.2|10
1627620140000|2021-07-30 04:42:20|85657|85607|85656|85606|85657|85607|85655.7|85605.7|13
1627620150000|2021-07-30 04:42:30|85655.9|85605.9|85657.3|85607.3|85658.6|85608.6|85655.9|85605.9|8
1627620160000|2021-07-30 04:42:40|85657.2|85607.2|85656.3|85606.3|85658|85608|85656.3|85606.3|9
1627620170000|2021-07-30 04:42:50|85656.2|85606.2|85656|85606|85656.6|85606.6|85655.9|85605.9|9
1627620180000|2021-07-30 04:43:00|85655.9|85605.9|85657.1|85607.1|85657.1|85607.1|85655.3|85605.3|9
1627620190000|2021-07-30 04:43:10|85657.2|85607.2|85655.9|85605.9|85657.6|85607.6|85655.4|85605.4|11
1627620200000|2021-07-30 04:43:20|85655.5|85605.5|85658.5|85608.5|85658.5|85608.5|85655.5|85605.5|6
1627620210000|2021-07-30 04:43:30|85656.9|85606.9|85656.5|85606.5|85657.7|85607.7|85656.5|85606.5|7
1627620220000|2021-07-30 04:43:40|85656.4|85606.4|85657.6|85607.6|85657.9|85607.9|85656.1|85606.1|8
1627620230000|2021-07-30 04:43:50|85657.5|85607.5|85656.4|85606.4|85657.5|85607.5|85656.2|85606.2|8
1627620240000|2021-07-30 04:44:00|85656.5|85606.5|85657.4|85607.4|85658|85608|85655.6|85605.6|8
1627620250000|2021-07-30 04:44:10|85657.5|85607.5|85654.5|85604.5|85657.5|85607.5|85653.4|85603.4|20
1627620260000|2021-07-30 04:44:20|85654.6|85604.6|85652.9|85602.9|85655.4|85605.4|85652.9|85602.9|11
1627620270000|2021-07-30 04:44:30|85653.5|85603.5|85652.5|85602.5|85654.5|85604.5|85652.4|85602.4|17
1627620280000|2021-07-30 04:44:40|85652.6|85602.6|85654.8|85604.8|85654.8|85604.8|85652.4|85602.4|18
1627620290000|2021-07-30 04:44:50|85654.7|85604.7|85655.6|85605.6|85656.6|85606.6|85654.7|85604.7|10
1627620300000|2021-07-30 04:45:00|85655.5|85605.5|85654.5|85604.5|85655.6|85605.6|85654|85604|21
1627620310000|2021-07-30 04:45:10|85654.4|85604.4|85653.5|85603.5|85654.6|85604.6|85653.4|85603.4|16
1627620320000|2021-07-30 04:45:20|85653.7|85603.7|85655.2|85605.2|85656.2|85606.2|85653.7|85603.7|27
1627620330000|2021-07-30 04:45:30|85655.4|85605.4|85655|85605|85655.4|85605.4|85654.4|85604.4|16
1627620340000|2021-07-30 04:45:40|85655.1|85605.1|85655.4|85605.4|85656.2|85606.2|85654.7|85604.7|11
1627620350000|2021-07-30 04:45:50|85655|85605|85655|85605|85655.3|85605.3|85654.7|85604.7|12
1627620360000|2021-07-30 04:46:00|85655.1|85605.1|85653.9|85603.9|85657.4|85607.4|85653.5|85603.5|19
1627620370000|2021-07-30 04:46:10|85654.1|85604.1|85654.1|85604.1|85654.7|85604.7|85654|85604|11
1627620380000|2021-07-30 04:46:20|85654.2|85604.2|85655|85605|85655.3|85605.3|85654.2|85604.2|11
1627620390000|2021-07-30 04:46:30|85654.8|85604.8|85655.7|85605.7|85656.6|85606.6|85654.4|85604.4|14
1627620400000|2021-07-30 04:46:40|85655.6|85605.6|85655.6|85605.6|85656|85606|85655.6|85605.6|9
1627620410000|2021-07-30 04:46:50|85655|85605|85655.3|85605.3|85655.9|85605.9|85654.9|85604.9|10
1627620420000|2021-07-30 04:47:00|85655.5|85605.5|85654.9|85604.9|85657.5|85607.5|85654.6|85604.6|20
1627620430000|2021-07-30 04:47:10|85654.6|85604.6|85653.9|85603.9|85655.1|85605.1|85653.3|85603.3|14
1627620440000|2021-07-30 04:47:20|85654|85604|85654.1|85604.1|85654.1|85604.1|85653.6|85603.6|12
1627620450000|2021-07-30 04:47:30|85653.9|85603.9|85655.1|85605.1|85655.7|85605.7|85653.5|85603.5|17
1627620460000|2021-07-30 04:47:40|85655.3|85605.3|85654.8|85604.8|85655.7|85605.7|85654.7|85604.7|11
1627620470000|2021-07-30 04:47:50|85655.1|85605.1|85654.9|85604.9|85658.3|85608.3|85654.9|85604.9|11
1627620480000|2021-07-30 04:48:00|85655.2|85605.2|85654.5|85604.5|85655.2|85605.2|85654.2|85604.2|25
1627620490000|2021-07-30 04:48:10|85654.4|85604.4|85654|85604|85655.3|85605.3|85653.5|85603.5|14
1627620500000|2021-07-30 04:48:20|85653.6|85603.6|85654.6|85604.6|85656.2|85606.2|85653.6|85603.6|14
1627620510000|2021-07-30 04:48:30|85654.5|85604.5|85654.5|85604.5|85655.6|85605.6|85654.1|85604.1|14
1627620520000|2021-07-30 04:48:40|85655.2|85605.2|85653.7|85603.7|85655.2|85605.2|85653.4|85603.4|23
1627620530000|2021-07-30 04:48:50|85653.8|85603.8|85654.1|85604.1|85656.5|85606.5|85653.7|85603.7|20
1627620540000|2021-07-30 04:49:00|85654.3|85604.3|85653.6|85603.6|85654.6|85604.6|85653.3|85603.3|19
1627620550000|2021-07-30 04:49:10|85653.7|85603.7|85652.8|85602.8|85653.7|85603.7|85652.4|85602.4|5
1627620560000|2021-07-30 04:49:20|85654.8|85604.8|85653.6|85603.6|85654.8|85604.8|85653.3|85603.3|8
1627620570000|2021-07-30 04:49:30|85653.5|85603.5|85651.2|85601.2|85653.5|85603.5|85649.7|85599.7|17
1627620580000|2021-07-30 04:49:40|85650|85600|85651.2|85601.2|85651.8|85601.8|85650|85600|9
1627620590000|2021-07-30 04:49:50|85650.4|85600.4|85650.8|85600.8|85651.8|85601.8|85650.4|85600.4|23
1627620600000|2021-07-30 04:50:00|85651.1|85601.1|85649.6|85599.6|85651.8|85601.8|85649.6|85599.6|14
1627620610000|2021-07-30 04:50:10|85649.5|85599.5|85648|85598|85649.5|85599.5|85647.7|85597.7|18
1627620620000|2021-07-30 04:50:20|85648.4|85598.4|85648.3|85598.3|85649.6|85599.6|85648.3|85598.3|16
1627620630000|2021-07-30 04:50:30|85648.1|85598.1|85648.2|85598.2|85648.6|85598.6|85647.9|85597.9|6
1627620640000|2021-07-30 04:50:40|85647.4|85597.4|85647.1|85597.1|85650.6|85600.6|85646.9|85596.9|14
1627620650000|2021-07-30 04:50:50|85649.4|85599.4|85649.1|85599.1|85649.5|85599.5|85648.1|85598.1|19
1627620660000|2021-07-30 04:51:00|85649.4|85599.4|85645.5|85595.5|85649.4|85599.4|85645.5|85595.5|16
1627620670000|2021-07-30 04:51:10|85645.6|85595.6|85645.7|85595.7|85646.4|85596.4|85645.3|85595.3|11
1627620680000|2021-07-30 04:51:20|85646|85596|85648.4|85598.4|85648.5|85598.5|85645.9|85595.9|15
1627620690000|2021-07-30 04:51:30|85648.3|85598.3|85648.2|85598.2|85648.4|85598.4|85647.9|85597.9|9
1627620700000|2021-07-30 04:51:40|85648|85598|85649.7|85599.7|85649.8|85599.8|85647.9|85597.9|15
1627620710000|2021-07-30 04:51:50|85649.8|85599.8|85648.1|85598.1|85650.5|85600.5|85647.6|85597.6|18
1627620720000|2021-07-30 04:52:00|85648.2|85598.2|85648.7|85598.7|85650.4|85600.4|85648.2|85598.2|19
1627620730000|2021-07-30 04:52:10|85648.6|85598.6|85647.5|85597.5|85648.6|85598.6|85647.4|85597.4|14
1627620740000|2021-07-30 04:52:20|85647.6|85597.6|85647.3|85597.3|85647.7|85597.7|85647|85597|7
1627620750000|2021-07-30 04:52:30|85647.1|85597.1|85648.9|85598.9|85649.5|85599.5|85646.9|85596.9|10
1627620760000|2021-07-30 04:52:40|85648.6|85598.6|85649.2|85599.2|85649.5|85599.5|85647.7|85597.7|9
1627620770000|2021-07-30 04:52:50|85648.9|85598.9|85647.8|85597.8|85648.9|85598.9|85647.7|85597.7|8
1627620780000|2021-07-30 04:53:00|85648|85598|85649|85599|85649|85599|85647.8|85597.8|5
1627620790000|2021-07-30 04:53:10|85648.4|85598.4|85648.5|85598.5|85648.6|85598.6|85648.3|85598.3|4
1627620800000|2021-07-30 04:53:20|85647.5|85597.5|85649.7|85599.7|85650.3|85600.3|85647.2|85597.2|10
1627620810000|2021-07-30 04:53:30|85649.1|85599.1|85646.9|85596.9|85649.1|85599.1|85646.4|85596.4|15
1627620820000|2021-07-30 04:53:40|85646.7|85596.7|85647.9|85597.9|85648.3|85598.3|85646.6|85596.6|13
1627620830000|2021-07-30 04:53:50|85648|85598|85649.1|85599.1|85649.1|85599.1|85647.2|85597.2|14
1627620840000|2021-07-30 04:54:00|85648.7|85598.7|85649|85599|85649|85599|85648.1|85598.1|11
1627620850000|2021-07-30 04:54:10|85649.1|85599.1|85649.8|85599.8|85649.8|85599.8|85648.7|85598.7|8
1627620860000|2021-07-30 04:54:20|85649.5|85599.5|85649.3|85599.3|85649.5|85599.5|85649.3|85599.3|2
1627620870000|2021-07-30 04:54:30|85649.5|85599.5|85647.8|85597.8|85649.5|85599.5|85647.4|85597.4|22
1627620880000|2021-07-30 04:54:40|85647.9|85597.9|85649.5|85599.5|85649.9|85599.9|85647.8|85597.8|13
1627620890000|2021-07-30 04:54:50|85649|85599|85648.7|85598.7|85649.2|85599.2|85648.1|85598.1|12
1627620900000|2021-07-30 04:55:00|85649|85599|85648.7|85598.7|85649.1|85599.1|85647.7|85597.7|12
1627620910000|2021-07-30 04:55:10|85648.8|85598.8|85651.9|85601.9|85652.9|85602.9|85648.4|85598.4|19
1627620920000|2021-07-30 04:55:20|85652.4|85602.4|85650.5|85600.5|85654.7|85604.7|85650.5|85600.5|17
1627620930000|2021-07-30 04:55:30|85650.8|85600.8|85651.6|85601.6|85652|85602|85650.6|85600.6|13
1627620940000|2021-07-30 04:55:40|85651.7|85601.7|85651.1|85601.1|85652.8|85602.8|85651.1|85601.1|9
1627620950000|2021-07-30 04:55:50|85651|85601|85652.7|85602.7|85652.7|85602.7|85651|85601|25
1627620960000|2021-07-30 04:56:00|85652.3|85602.3|85652.6|85602.6|85654|85604|85652.1|85602.1|21
1627620970000|2021-07-30 04:56:10|85653.7|85603.7|85654.4|85604.4|85654.4|85604.4|85652.3|85602.3|17
1627620980000|2021-07-30 04:56:20|85655.4|85605.4|85655.1|85605.1|85655.6|85605.6|85654.8|85604.8|18
1627620990000|2021-07-30 04:56:30|85655.2|85605.2|85656.2|85606.2|85656.2|85606.2|85654.8|85604.8|15
1627621000000|2021-07-30 04:56:40|85656.1|85606.1|85656|85606|85656.1|85606.1|85655.5|85605.5|12
1627621010000|2021-07-30 04:56:50|85656.1|85606.1|85655.8|85605.8|85656.2|85606.2|85655.4|85605.4|12
1627621020000|2021-07-30 04:57:00|85655.9|85605.9|85657.1|85607.1|85657.1|85607.1|85655.4|85605.4|22
1627621030000|2021-07-30 04:57:10|85657.2|85607.2|85656.5|85606.5|85657.2|85607.2|85656.1|85606.1|13
1627621040000|2021-07-30 04:57:20|85656.7|85606.7|85659.8|85609.8|85661.1|85611.1|85656.3|85606.3|28
1627621050000|2021-07-30 04:57:30|85659.6|85609.6|85661.1|85611.1|85661.1|85611.1|85659|85609|19
1627621060000|2021-07-30 04:57:40|85660.8|85610.8|85659.8|85609.8|85661.4|85611.4|85659.8|85609.8|19
1627621070000|2021-07-30 04:57:50|85659.7|85609.7|85659.6|85609.6|85660.7|85610.7|85659.2|85609.2|18
1627621080000|2021-07-30 04:58:00|85659.5|85609.5|85660.5|85610.5|85661.9|85611.9|85659.3|85609.3|23
1627621090000|2021-07-30 04:58:10|85660.6|85610.6|85659.1|85609.1|85660.6|85610.6|85658.7|85608.7|20
1627621100000|2021-07-30 04:58:20|85658.9|85608.9|85660.5|85610.5|85662.1|85612.1|85658.9|85608.9|21
1627621110000|2021-07-30 04:58:30|85661|85611|85662|85612|85662|85612|85660.4|85610.4|21
1627621120000|2021-07-30 04:58:40|85661.7|85611.7|85664.5|85614.5|85664.5|85614.5|85661.7|85611.7|16
1627621130000|2021-07-30 04:58:50|85664.3|85614.3|85663.4|85613.4|85664.3|85614.3|85663.4|85613.4|14
1627621140000|2021-07-30 04:59:00|85663.3|85613.3|85663.6|85613.6|85664.3|85614.3|85663|85613|18
1627621150000|2021-07-30 04:59:10|85663.4|85613.4|85664.4|85614.4|85665.3|85615.3|85663.1|85613.1|16
1627621160000|2021-07-30 04:59:20|85663.9|85613.9|85663|85613|85663.9|85613.9|85662.9|85612.9|17
1627621170000|2021-07-30 04:59:30|85663.3|85613.3|85663.3|85613.3|85663.7|85613.7|85662.8|85612.8|13
1627621180000|2021-07-30 04:59:40|85663.6|85613.6|85663.8|85613.8|85663.9|85613.9|85662.5|85612.5|22
1627621190000|2021-07-30 04:59:50|85663.7|85613.7|85667.4|85617.4|85667.4|85617.4|85663.4|85613.4|18
1627621200000|2021-07-30 05:00:00|85668.7|85618.7|85677.9|85627.9|85679|85629|85668.1|85618.1|42
1627621210000|2021-07-30 05:00:10|85677.4|85627.4|85671.9|85621.9|85677.6|85627.6|85671.6|85621.6|50
1627621220000|2021-07-30 05:00:20|85672.1|85622.1|85676.2|85626.2|85676.4|85626.4|85671.2|85621.2|32
1627621230000|2021-07-30 05:00:30|85676.6|85626.6|85677.8|85627.8|85680|85630|85676.6|85626.6|69
1627621240000|2021-07-30 05:00:40|85677.7|85627.7|85679.5|85629.5|85680.7|85630.7|85676.4|85626.4|56
1627621250000|2021-07-30 05:00:50|85679.4|85629.4|85688.7|85638.7|85690.6|85640.6|85679.4|85629.4|66
1627621260000|2021-07-30 05:01:00|85688.2|85638.2|85687.4|85637.4|85688.3|85638.3|85687.2|85637.2|28
1627621270000|2021-07-30 05:01:10|85687.5|85637.5|85687.7|85637.7|85688.2|85638.2|85685.6|85635.6|40
1627621280000|2021-07-30 05:01:20|85687.1|85637.1|85687|85637|85687.8|85637.8|85685.6|85635.6|26
1627621290000|2021-07-30 05:01:30|85686.5|85636.5|85689.7|85639.7|85690.2|85640.2|85686.2|85636.2|38
1627621300000|2021-07-30 05:01:40|85689.5|85639.5|85689.8|85639.8|85692|85642|85688.8|85638.8|36
1627621310000|2021-07-30 05:01:50|85688.9|85638.9|85690.3|85640.3|85690.6|85640.6|85688.9|85638.9|23
1627621320000|2021-07-30 05:02:00|85690|85640|85689.7|85639.7|85691.1|85641.1|85687.8|85637.8|22
1627621330000|2021-07-30 05:02:10|85689.4|85639.4|85683.6|85633.6|85689.4|85639.4|85682.8|85632.8|40
1627621340000|2021-07-30 05:02:20|85683.7|85633.7|85684.7|85634.7|85685.2|85635.2|85682.8|85632.8|24
1627621350000|2021-07-30 05:02:30|85684.6|85634.6|85681.1|85631.1|85685.2|85635.2|85678.1|85628.1|55
1627621360000|2021-07-30 05:02:40|85681.3|85631.3|85681.9|85631.9|85682|85632|85680.5|85630.5|31
1627621370000|2021-07-30 05:02:50|85681.3|85631.3|85678.9|85628.9|85682|85632|85678.9|85628.9|61
1627621380000|2021-07-30 05:03:00|85679.1|85629.1|85681.5|85631.5|85682.8|85632.8|85678.8|85628.8|66
1627621390000|2021-07-30 05:03:10|85681.2|85631.2|85681.4|85631.4|85683.5|85633.5|85680.7|85630.7|53
1627621400000|2021-07-30 05:03:20|85681.7|85631.7|85679.5|85629.5|85682.2|85632.2|85677.4|85627.4|60
1627621410000|2021-07-30 05:03:30|85679|85629|85679.5|85629.5|85681.3|85631.3|85677.8|85627.8|66
1627621420000|2021-07-30 05:03:40|85679.2|85629.2|85677.5|85627.5|85680.1|85630.1|85675.6|85625.6|61
1627621430000|2021-07-30 05:03:50|85677.4|85627.4|85678.3|85628.3|85679.1|85629.1|85676.2|85626.2|49
1627621440000|2021-07-30 05:04:00|85678.4|85628.4|85679.6|85629.6|85680.7|85630.7|85677.9|85627.9|62
1627621450000|2021-07-30 05:04:10|85679.4|85629.4|85679.5|85629.5|85680.3|85630.3|85678.3|85628.3|44
1627621460000|2021-07-30 05:04:20|85680|85630|85678.9|85628.9|85680.3|85630.3|85678.6|85628.6|46
1627621470000|2021-07-30 05:04:30|85678.7|85628.7|85677.6|85627.6|85679.1|85629.1|85677.3|85627.3|35
1627621480000|2021-07-30 05:04:40|85677.3|85627.3|85677.9|85627.9|85679.8|85629.8|85677.2|85627.2|41
1627621490000|2021-07-30 05:04:50|85677.4|85627.4|85678.2|85628.2|85680.3|85630.3|85677.1|85627.1|53
1627621500000|2021-07-30 05:05:00|85677.9|85627.9|85680.5|85630.5|85680.6|85630.6|85677.9|85627.9|47
1627621510000|2021-07-30 05:05:10|85679.7|85629.7|85678.1|85628.1|85680.7|85630.7|85678.1|85628.1|48
1627621520000|2021-07-30 05:05:20|85679.1|85629.1|85677.3|85627.3|85679.2|85629.2|85676.5|85626.5|53
1627621530000|2021-07-30 05:05:30|85677.7|85627.7|85678.6|85628.6|85679|85629|85675.2|85625.2|49
1627621540000|2021-07-30 05:05:40|85678.5|85628.5|85678.1|85628.1|85679.2|85629.2|85675.7|85625.7|60
1627621550000|2021-07-30 05:05:50|85678.3|85628.3|85678|85628|85678.3|85628.3|85676.4|85626.4|43
1627621560000|2021-07-30 05:06:00|85678.1|85628.1|85675.9|85625.9|85678.5|85628.5|85675.9|85625.9|48
1627621570000|2021-07-30 05:06:10|85675.7|85625.7|85675.9|85625.9|85677.3|85627.3|85675.1|85625.1|65
1627621580000|2021-07-30 05:06:20|85676.1|85626.1|85674.6|85624.6|85677.4|85627.4|85674.5|85624.5|62
1627621590000|2021-07-30 05:06:30|85674.9|85624.9|85675.6|85625.6|85677.1|85627.1|85674.9|85624.9|48
1627621600000|2021-07-30 05:06:40|85675.7|85625.7|85671.1|85621.1|85677.4|85627.4|85669.7|85619.7|48
1627621610000|2021-07-30 05:06:50|85672.1|85622.1|85671.7|85621.7|85673.4|85623.4|85669.6|85619.6|65
1627621620000|2021-07-30 05:07:00|85671.9|85621.9|85673.3|85623.3|85673.7|85623.7|85671.9|85621.9|20
1627621630000|2021-07-30 05:07:10|85673.6|85623.6|85674.1|85624.1|85674.1|85624.1|85673.4|85623.4|11
1627621640000|2021-07-30 05:07:20|85673.6|85623.6|85676.6|85626.6|85677.2|85627.2|85673.6|85623.6|25
1627621650000|2021-07-30 05:07:30|85677.2|85627.2|85673.7|85623.7|85677.6|85627.6|85673.2|85623.2|34
1627621660000|2021-07-30 05:07:40|85673.8|85623.8|85674.2|85624.2|85674.4|85624.4|85673.6|85623.6|19
1627621670000|2021-07-30 05:07:50|85674|85624|85673.1|85623.1|85674|85624|85672.7|85622.7|7
1627621680000|2021-07-30 05:08:00|85673.6|85623.6|85673.3|85623.3|85673.8|85623.8|85671.9|85621.9|7
1627621690000|2021-07-30 05:08:10|85672.3|85622.3|85672|85622|85672.7|85622.7|85670.8|85620.8|65
1627621700000|2021-07-30 05:08:20|85671.6|85621.6|85672.2|85622.2|85673.3|85623.3|85671.5|85621.5|59
1627621710000|2021-07-30 05:08:30|85672.1|85622.1|85673|85623|85673.1|85623.1|85671.8|85621.8|27
1627621720000|2021-07-30 05:08:40|85672.9|85622.9|85674|85624|85674|85624|85671.1|85621.1|21
1627621730000|2021-07-30 05:08:50|85674.3|85624.3|85672.7|85622.7|85674.5|85624.5|85671.3|85621.3|30
1627621740000|2021-07-30 05:09:00|85671.6|85621.6|85671.5|85621.5|85672.3|85622.3|85670|85620|44
1627621750000|2021-07-30 05:09:10|85671.1|85621.1|85671.4|85621.4|85672.1|85622.1|85670.7|85620.7|48
1627621760000|2021-07-30 05:09:20|85671.3|85621.3|85671.9|85621.9|85671.9|85621.9|85670.6|85620.6|24
1627621770000|2021-07-30 05:09:30|85672|85622|85673|85623|85673.5|85623.5|85671.7|85621.7|24
1627621780000|2021-07-30 05:09:40|85673.1|85623.1|85673.5|85623.5|85674|85624|85673.1|85623.1|11
1627621790000|2021-07-30 05:09:50|85673.8|85623.8|85674.6|85624.6|85674.9|85624.9|85673.2|85623.2|16
1627621800000|2021-07-30 05:10:00|85674.8|85624.8|85672|85622|85674.8|85624.8|85670.9|85620.9|30
1627621810000|2021-07-30 05:10:10|85671.7|85621.7|85672.9|85622.9|85673.9|85623.9|85671.6|85621.6|17
1627621820000|2021-07-30 05:10:20|85673|85623|85672.6|85622.6|85673.5|85623.5|85672.1|85622.1|10
1627621830000|2021-07-30 05:10:30|85672.3|85622.3|85674.5|85624.5|85674.8|85624.8|85672|85622|23
1627621840000|2021-07-30 05:10:40|85674.2|85624.2|85676|85626|85676|85626|85673.7|85623.7|17
1627621850000|2021-07-30 05:10:50|85675.6|85625.6|85674.7|85624.7|85675.6|85625.6|85674.4|85624.4|24
1627621860000|2021-07-30 05:11:00|85674.8|85624.8|85677.8|85627.8|85678.1|85628.1|85674.2|85624.2|31
1627621870000|2021-07-30 05:11:10|85677.9|85627.9|85677.9|85627.9|85678.2|85628.2|85677.2|85627.2|16
1627621880000|2021-07-30 05:11:20|85677.7|85627.7|85678.1|85628.1|85678.1|85628.1|85677.1|85627.1|17
1627621890000|2021-07-30 05:11:30|85677.4|85627.4|85680|85630|85681.8|85631.8|85676.8|85626.8|45
1627621900000|2021-07-30 05:11:40|85680.9|85630.9|85678.5|85628.5|85681.7|85631.7|85678.4|85628.4|35
1627621910000|2021-07-30 05:11:50|85678.3|85628.3|85678.7|85628.7|85679|85629|85678.3|85628.3|10
1627621920000|2021-07-30 05:12:00|85678.6|85628.6|85680.1|85630.1|85680.4|85630.4|85678.6|85628.6|16
1627621930000|2021-07-30 05:12:10|85680.2|85630.2|85680.3|85630.3|85681.7|85631.7|85679.5|85629.5|23
1627621940000|2021-07-30 05:12:20|85679.9|85629.9|85681.4|85631.4|85682.2|85632.2|85679.4|85629.4|16
1627621950000|2021-07-30 05:12:30|85681.8|85631.8|85681.5|85631.5|85682|85632|85681.1|85631.1|9
1627621960000|2021-07-30 05:12:40|85682.1|85632.1|85681.2|85631.2|85682.2|85632.2|85681.1|85631.1|15
1627621970000|2021-07-30 05:12:50|85681.3|85631.3|85684.7|85634.7|85685.6|85635.6|85681.3|85631.3|38
1627621980000|2021-07-30 05:13:00|85684.3|85634.3|85684.6|85634.6|85685.2|85635.2|85684|85634|36
1627621990000|2021-07-30 05:13:10|85685.4|85635.4|85685.2|85635.2|85686.2|85636.2|85684|85634|34
1627622000000|2021-07-30 05:13:20|85684.8|85634.8|85685.6|85635.6|85686.1|85636.1|85683.6|85633.6|37
1627622010000|2021-07-30 05:13:30|85685.7|85635.7|85685.7|85635.7|85686|85636|85685.4|85635.4|13
1627622020000|2021-07-30 05:13:40|85685.5|85635.5|85685.6|85635.6|85685.7|85635.7|85685.5|85635.5|4
1627622030000|2021-07-30 05:13:50|85685.5|85635.5|85685.4|85635.4|85685.5|85635.5|85683.7|85633.7|19
1627622040000|2021-07-30 05:14:00|85685.9|85635.9|85684.6|85634.6|85685.9|85635.9|85684.5|85634.5|17
1627622050000|2021-07-30 05:14:10|85684.9|85634.9|85685.9|85635.9|85686.5|85636.5|85683.5|85633.5|32
1627622060000|2021-07-30 05:14:20|85685.3|85635.3|85683.8|85633.8|85685.3|85635.3|85683.8|85633.8|27
1627622070000|2021-07-30 05:14:30|85683.2|85633.2|85683.6|85633.6|85683.6|85633.6|85682.7|85632.7|16
1627622080000|2021-07-30 05:14:40|85683.2|85633.2|85683.4|85633.4|85683.7|85633.7|85683|85633|22
1627622090000|2021-07-30 05:14:50|85682.9|85632.9|85682.7|85632.7|85683.1|85633.1|85682.4|85632.4|15
1627622100000|2021-07-30 05:15:00|85682.6|85632.6|85682.4|85632.4|85682.7|85632.7|85679.7|85629.7|37
1627622110000|2021-07-30 05:15:10|85682.5|85632.5|85685.4|85635.4|85687.6|85637.6|85681.7|85631.7|39
1627622120000|2021-07-30 05:15:20|85685.5|85635.5|85685|85635|85685.5|85635.5|85684.9|85634.9|22
1627622130000|2021-07-30 05:15:30|85684.9|85634.9|85684.9|85634.9|85685.8|85635.8|85684.3|85634.3|28
1627622140000|2021-07-30 05:15:40|85684.8|85634.8|85687|85637|85687|85637|85684.4|85634.4|20
1627622150000|2021-07-30 05:15:50|85684.9|85634.9|85685.5|85635.5|85686.6|85636.6|85684.9|85634.9|13
1627622160000|2021-07-30 05:16:00|85686|85636|85689.3|85639.3|85689.9|85639.9|85685.3|85635.3|28
1627622170000|2021-07-30 05:16:10|85689.4|85639.4|85689.4|85639.4|85689.7|85639.7|85688.1|85638.1|31
1627622180000|2021-07-30 05:16:20|85689.5|85639.5|85691.1|85641.1|85691.1|85641.1|85689.4|85639.4|20
1627622190000|2021-07-30 05:16:30|85691.2|85641.2|85689.5|85639.5|85691.4|85641.4|85687.8|85637.8|18
1627622200000|2021-07-30 05:16:40|85690.6|85640.6|85689|85639|85690.6|85640.6|85688.9|85638.9|20
1627622210000|2021-07-30 05:16:50|85690|85640|85691.4|85641.4|85692.2|85642.2|85688.6|85638.6|22
1627622220000|2021-07-30 05:17:00|85692|85642|85691.1|85641.1|85692|85642|85689.8|85639.8|36
1627622230000|2021-07-30 05:17:10|85691.2|85641.2|85690.2|85640.2|85692.7|85642.7|85690.2|85640.2|26
1627622240000|2021-07-30 05:17:20|85690.3|85640.3|85689.7|85639.7|85691.2|85641.2|85688.5|85638.5|26
1627622250000|2021-07-30 05:17:30|85689.8|85639.8|85689.6|85639.6|85690.3|85640.3|85688.1|85638.1|35
1627622260000|2021-07-30 05:17:40|85689.5|85639.5|85688.5|85638.5|85689.7|85639.7|85687.9|85637.9|20
1627622270000|2021-07-30 05:17:50|85688.6|85638.6|85688.9|85638.9|85690.7|85640.7|85688.5|85638.5|32
1627622280000|2021-07-30 05:18:00|85688.8|85638.8|85689.7|85639.7|85689.8|85639.8|85688.4|85638.4|30
1627622290000|2021-07-30 05:18:10|85689.8|85639.8|85690|85640|85690.5|85640.5|85689|85639|23
1627622300000|2021-07-30 05:18:20|85688.3|85638.3|85687|85637|85688.3|85638.3|85684.1|85634.1|30
1627622310000|2021-07-30 05:18:30|85686.9|85636.9|85685.6|85635.6|85688.7|85638.7|85684.7|85634.7|41
1627622320000|2021-07-30 05:18:40|85685.4|85635.4|85685.6|85635.6|85686.4|85636.4|85685|85635|48
1627622330000|2021-07-30 05:18:50|85685.4|85635.4|85685.6|85635.6|85686.1|85636.1|85685.3|85635.3|25
1627622340000|2021-07-30 05:19:00|85685.7|85635.7|85685.4|85635.4|85685.7|85635.7|85685.2|85635.2|23
1627622350000|2021-07-30 05:19:10|85685.1|85635.1|85686.1|85636.1|85686.9|85636.9|85685.1|85635.1|34
1627622360000|2021-07-30 05:19:20|85685.8|85635.8|85685.7|85635.7|85686.3|85636.3|85685|85635|32
1627622370000|2021-07-30 05:19:30|85686|85636|85686.7|85636.7|85686.8|85636.8|85685.2|85635.2|28
1627622380000|2021-07-30 05:19:40|85686.8|85636.8|85686.5|85636.5|85687.3|85637.3|85685.7|85635.7|30
1627622390000|2021-07-30 05:19:50|85686.6|85636.6|85686.4|85636.4|85686.7|85636.7|85686.3|85636.3|9
1627622400000|2021-07-30 05:20:00|85686.3|85636.3|85685.4|85635.4|85686.7|85636.7|85684.6|85634.6|49
1627622410000|2021-07-30 05:20:10|85685.2|85635.2|85686.1|85636.1|85686.7|85636.7|85684.9|85634.9|49
1627622420000|2021-07-30 05:20:20|85685.8|85635.8|85686.4|85636.4|85687.5|85637.5|85685.1|85635.1|53
1627622430000|2021-07-30 05:20:30|85686.3|85636.3|85686.4|85636.4|85687.4|85637.4|85686.3|85636.3|20
1627622440000|2021-07-30 05:20:40|85685.7|85635.7|85686|85636|85686.7|85636.7|85684.3|85634.3|37
1627622450000|2021-07-30 05:20:50|85685.9|85635.9|85686|85636|85686.7|85636.7|85685.5|85635.5|38
1627622460000|2021-07-30 05:21:00|85685.8|85635.8|85684.9|85634.9|85687.2|85637.2|85683.5|85633.5|56
1627622470000|2021-07-30 05:21:10|85685.3|85635.3|85685.5|85635.5|85687.1|85637.1|85684.4|85634.4|46
1627622480000|2021-07-30 05:21:20|85685.3|85635.3|85686.3|85636.3|85687.5|85637.5|85685.2|85635.2|38
1627622490000|2021-07-30 05:21:30|85686.1|85636.1|85687.3|85637.3|85689.3|85639.3|85685.6|85635.6|45
1627622500000|2021-07-30 05:21:40|85687.4|85637.4|85687|85637|85687.8|85637.8|85686.2|85636.2|48
1627622510000|2021-07-30 05:21:50|85686.8|85636.8|85687.1|85637.1|85687.1|85637.1|85686|85636|51
1627622520000|2021-07-30 05:22:00|85687|85637|85685.8|85635.8|85687.7|85637.7|85684.1|85634.1|42
1627622530000|2021-07-30 05:22:10|85686.1|85636.1|85683.8|85633.8|85686.1|85636.1|85683.2|85633.2|33
1627622540000|2021-07-30 05:22:20|85683.5|85633.5|85684.8|85634.8|85685.3|85635.3|85683.4|85633.4|31
1627622550000|2021-07-30 05:22:30|85684.7|85634.7|85685.4|85635.4|85685.5|85635.5|85684.5|85634.5|32
1627622560000|2021-07-30 05:22:40|85685.2|85635.2|85684.9|85634.9|85685.4|85635.4|85684.3|85634.3|22
1627622570000|2021-07-30 05:22:50|85685.1|85635.1|85684.3|85634.3|85685.1|85635.1|85683.8|85633.8|25
1627622580000|2021-07-30 05:23:00|85684.4|85634.4|85684.3|85634.3|85684.7|85634.7|85684.2|85634.2|15
1627622590000|2021-07-30 05:23:10|85684.4|85634.4|85686.3|85636.3|85686.3|85636.3|85684.4|85634.4|21
1627622600000|2021-07-30 05:23:20|85686.4|85636.4|85685.9|85635.9|85687.3|85637.3|85685.6|85635.6|37
1627622610000|2021-07-30 05:23:30|85686|85636|85686.5|85636.5|85686.8|85636.8|85685.1|85635.1|35
1627622620000|2021-07-30 05:23:40|85686.6|85636.6|85686.9|85636.9|85687.5|85637.5|85686.6|85636.6|20
1627622630000|2021-07-30 05:23:50|85687.1|85637.1|85685.5|85635.5|85687.5|85637.5|85685.5|85635.5|17
1627622640000|2021-07-30 05:24:00|85685.6|85635.6|85687.6|85637.6|85687.6|85637.6|85684.4|85634.4|37
1627622650000|2021-07-30 05:24:10|85687.4|85637.4|85686.9|85636.9|85687.6|85637.6|85686.6|85636.6|37
1627622660000|2021-07-30 05:24:20|85686.6|85636.6|85685|85635|85686.6|85636.6|85684.3|85634.3|20
1627622670000|2021-07-30 05:24:30|85685.1|85635.1|85683.9|85633.9|85685.7|85635.7|85683.7|85633.7|21
1627622680000|2021-07-30 05:24:40|85685.9|85635.9|85684.5|85634.5|85686.4|85636.4|85683.9|85633.9|53
1627622690000|2021-07-30 05:24:50|85684.6|85634.6|85684|85634|85685|85635|85684|85634|31
1627622700000|2021-07-30 05:25:00|85683.8|85633.8|85685|85635|85685.4|85635.4|85683.2|85633.2|32
1627622710000|2021-07-30 05:25:10|85685.1|85635.1|85684.4|85634.4|85685.3|85635.3|85683|85633|35
1627622720000|2021-07-30 05:25:20|85684.3|85634.3|85683.6|85633.6|85684.3|85634.3|85683.3|85633.3|17
1627622730000|2021-07-30 05:25:30|85683.5|85633.5|85682.1|85632.1|85685.3|85635.3|85681.5|85631.5|37
1627622740000|2021-07-30 05:25:40|85682.2|85632.2|85682.4|85632.4|85682.6|85632.6|85681.8|85631.8|23
1627622750000|2021-07-30 05:25:50|85682.3|85632.3|85683.2|85633.2|85683.5|85633.5|85682.2|85632.2|35
1627622760000|2021-07-30 05:26:00|85683.5|85633.5|85682.8|85632.8|85683.7|85633.7|85682.5|85632.5|15
1627622770000|2021-07-30 05:26:10|85682.5|85632.5|85682.9|85632.9|85682.9|85632.9|85681|85631|22
1627622780000|2021-07-30 05:26:20|85682.8|85632.8|85682.1|85632.1|85683.7|85633.7|85682|85632|24
1627622790000|2021-07-30 05:26:30|85682.2|85632.2|85682.2|85632.2|85683.6|85633.6|85681.7|85631.7|26
1627622800000|2021-07-30 05:26:40|85682|85632|85681.8|85631.8|85682.9|85632.9|85681.8|85631.8|28
1627622810000|2021-07-30 05:26:50|85682|85632|85682|85632|85682.3|85632.3|85681.7|85631.7|29
1627622820000|2021-07-30 05:27:00|85681.9|85631.9|85681.7|85631.7|85682.6|85632.6|85681.3|85631.3|25
1627622830000|2021-07-30 05:27:10|85680.8|85630.8|85680.3|85630.3|85681.6|85631.6|85680.2|85630.2|22
1627622840000|2021-07-30 05:27:20|85680.5|85630.5|85681.7|85631.7|85682.2|85632.2|85679.1|85629.1|29
1627622850000|2021-07-30 05:27:30|85681.6|85631.6|85681.5|85631.5|85682|85632|85680|85630|26
1627622860000|2021-07-30 05:27:40|85681.3|85631.3|85681.1|85631.1|85681.8|85631.8|85680.9|85630.9|20
1627622870000|2021-07-30 05:27:50|85682.5|85632.5|85683.5|85633.5|85683.5|85633.5|85681.3|85631.3|18
1627622880000|2021-07-30 05:28:00|85682.8|85632.8|85682.5|85632.5|85683|85633|85681.6|85631.6|25
1627622890000|2021-07-30 05:28:10|85683|85633|85682.6|85632.6|85683.4|85633.4|85681.4|85631.4|26
1627622900000|2021-07-30 05:28:20|85682.5|85632.5|85681.2|85631.2|85682.5|85632.5|85680.9|85630.9|19
1627622910000|2021-07-30 05:28:30|85681.5|85631.5|85682.8|85632.8|85683|85633|85681|85631|24
1627622920000|2021-07-30 05:28:40|85682.9|85632.9|85682.8|85632.8|85683.2|85633.2|85682.1|85632.1|30
1627622930000|2021-07-30 05:28:50|85683.4|85633.4|85684.5|85634.5|85685.6|85635.6|85683.1|85633.1|31
1627622940000|2021-07-30 05:29:00|85684.4|85634.4|85685|85635|85688.2|85638.2|85684.4|85634.4|38
1627622950000|2021-07-30 05:29:10|85684.8|85634.8|85684.5|85634.5|85684.8|85634.8|85683.8|85633.8|22
1627622960000|2021-07-30 05:29:20|85684.4|85634.4|85686.1|85636.1|85686.6|85636.6|85684.1|85634.1|34
1627622970000|2021-07-30 05:29:30|85686.2|85636.2|85685.2|85635.2|85686.6|85636.6|85684.6|85634.6|41
1627622980000|2021-07-30 05:29:40|85685|85635|85687.6|85637.6|85687.6|85637.6|85684.3|85634.3|32
1627622990000|2021-07-30 05:29:50|85687.7|85637.7|85688.7|85638.7|85689.4|85639.4|85687.3|85637.3|32
1627623000000|2021-07-30 05:30:00|85688.8|85638.8|85689.5|85639.5|85689.9|85639.9|85688|85638|42
1627623010000|2021-07-30 05:30:10|85689.4|85639.4|85689.7|85639.7|85689.8|85639.8|85688.7|85638.7|29
1627623020000|2021-07-30 05:30:20|85689.9|85639.9|85694.5|85644.5|85695.7|85645.7|85689.7|85639.7|49
1627623030000|2021-07-30 05:30:30|85695|85645|85695.3|85645.3|85696.6|85646.6|85694.5|85644.5|45
1627623040000|2021-07-30 05:30:40|85695.2|85645.2|85696|85646|85696.1|85646.1|85694.5|85644.5|34
1627623050000|2021-07-30 05:30:50|85695.8|85645.8|85693.2|85643.2|85696|85646|85693.1|85643.1|33
1627623060000|2021-07-30 05:31:00|85693.3|85643.3|85692.7|85642.7|85693.7|85643.7|85692.7|85642.7|21
1627623070000|2021-07-30 05:31:10|85693|85643|85693|85643|85693.4|85643.4|85692.3|85642.3|25
1627623080000|2021-07-30 05:31:20|85694.7|85644.7|85693.9|85643.9|85695.3|85645.3|85693.7|85643.7|25
1627623090000|2021-07-30 05:31:30|85693.4|85643.4|85691.7|85641.7|85694.4|85644.4|85691.7|85641.7|29
1627623100000|2021-07-30 05:31:40|85691.9|85641.9|85692.7|85642.7|85694|85644|85691.8|85641.8|20
1627623110000|2021-07-30 05:31:50|85692.8|85642.8|85692.8|85642.8|85692.9|85642.9|85691.8|85641.8|26
1627623120000|2021-07-30 05:32:00|85692.9|85642.9|85693.3|85643.3|85693.4|85643.4|85692.2|85642.2|27
1627623130000|2021-07-30 05:32:10|85693.2|85643.2|85692.9|85642.9|85693.2|85643.2|85691.9|85641.9|18
1627623140000|2021-07-30 05:32:20|85693|85643|85692.5|85642.5|85693.4|85643.4|85692.4|85642.4|16
1627623150000|2021-07-30 05:32:30|85692.7|85642.7|85692.4|85642.4|85693.1|85643.1|85691.1|85641.1|25
1627623160000|2021-07-30 05:32:40|85692.3|85642.3|85694|85644|85694.3|85644.3|85692|85642|9
1627623170000|2021-07-30 05:32:50|85693.9|85643.9|85696.3|85646.3|85699.5|85649.5|85690.8|85640.8|37
1627623180000|2021-07-30 05:33:00|85695.8|85645.8|85695.4|85645.4|85696.8|85646.8|85694.9|85644.9|40
1627623190000|2021-07-30 05:33:10|85695.5|85645.5|85696.5|85646.5|85696.5|85646.5|85695|85645|29
1627623200000|2021-07-30 05:33:20|85696.4|85646.4|85694.7|85644.7|85696.8|85646.8|85694.7|85644.7|25
1627623210000|2021-07-30 05:33:30|85694.8|85644.8|85696.7|85646.7|85698|85648|85693.1|85643.1|46
1627623220000|2021-07-30 05:33:40|85696.2|85646.2|85696.8|85646.8|85697.2|85647.2|85695.7|85645.7|35
1627623230000|2021-07-30 05:33:50|85696.7|85646.7|85696.9|85646.9|85697.5|85647.5|85696.1|85646.1|31
1627623240000|2021-07-30 05:34:00|85697|85647|85694.6|85644.6|85697.5|85647.5|85694.5|85644.5|29
1627623250000|2021-07-30 05:34:10|85696.1|85646.1|85695.9|85645.9|85696.6|85646.6|85694.2|85644.2|41
1627623260000|2021-07-30 05:34:20|85695.3|85645.3|85696.3|85646.3|85697.1|85647.1|85694.9|85644.9|45
1627623270000|2021-07-30 05:34:30|85696.6|85646.6|85695.7|85645.7|85696.6|85646.6|85695.4|85645.4|24
1627623280000|2021-07-30 05:34:40|85695.6|85645.6|85695.7|85645.7|85696.4|85646.4|85695|85645|31
1627623290000|2021-07-30 05:34:50|85696.1|85646.1|85691|85641|85696.5|85646.5|85691|85641|31
1627623300000|2021-07-30 05:35:00|85693.5|85643.5|85694|85644|85694.1|85644.1|85690.7|85640.7|38
1627623310000|2021-07-30 05:35:10|85693.4|85643.4|85693.3|85643.3|85694.9|85644.9|85692.1|85642.1|28
1627623320000|2021-07-30 05:35:20|85692.9|85642.9|85694.5|85644.5|85695.2|85645.2|85692.3|85642.3|47
1627623330000|2021-07-30 05:35:30|85694.6|85644.6|85691.5|85641.5|85695.2|85645.2|85691.5|85641.5|31
1627623340000|2021-07-30 05:35:40|85692.1|85642.1|85693.9|85643.9|85694.5|85644.5|85691.8|85641.8|21
1627623350000|2021-07-30 05:35:50|85693|85643|85689.6|85639.6|85694.8|85644.8|85687.9|85637.9|36
1627623360000|2021-07-30 05:36:00|85689.9|85639.9|85690.3|85640.3|85690.6|85640.6|85688.2|85638.2|42
1627623370000|2021-07-30 05:36:10|85690.5|85640.5|85688.3|85638.3|85690.6|85640.6|85688.1|85638.1|35
1627623380000|2021-07-30 05:36:20|85688.4|85638.4|85688.9|85638.9|85689.2|85639.2|85687.4|85637.4|26
1627623390000|2021-07-30 05:36:30|85689.6|85639.6|85688.7|85638.7|85690|85640|85688.2|85638.2|25
1627623400000|2021-07-30 05:36:40|85688.6|85638.6|85691.1|85641.1|85691.1|85641.1|85688|85638|26
1627623410000|2021-07-30 05:36:50|85690.5|85640.5|85692|85642|85693.1|85643.1|85690.4|85640.4|22
1627623420000|2021-07-30 05:37:00|85691.6|85641.6|85692.3|85642.3|85692.8|85642.8|85690.9|85640.9|25
1627623430000|2021-07-30 05:37:10|85693.1|85643.1|85692.4|85642.4|85693.1|85643.1|85689.9|85639.9|28
1627623440000|2021-07-30 05:37:20|85692.3|85642.3|85696.7|85646.7|85696.7|85646.7|85691.1|85641.1|24
1627623450000|2021-07-30 05:37:30|85696.6|85646.6|85702.1|85652.1|85702.1|85652.1|85695.7|85645.7|40
1627623460000|2021-07-30 05:37:40|85702.3|85652.3|85699.5|85649.5|85702.9|85652.9|85699|85649|35
1627623470000|2021-07-30 05:37:50|85700.3|85650.3|85699.8|85649.8|85700.5|85650.5|85699.3|85649.3|20
1627623480000|2021-07-30 05:38:00|85700|85650|85699.9|85649.9|85701.2|85651.2|85699.9|85649.9|23
1627623490000|2021-07-30 05:38:10|85700.1|85650.1|85701|85651|85702.4|85652.4|85699.7|85649.7|24
1627623500000|2021-07-30 05:38:20|85701.2|85651.2|85701.5|85651.5|85701.9|85651.9|85699.6|85649.6|21
1627623510000|2021-07-30 05:38:30|85701.4|85651.4|85704.2|85654.2|85705.3|85655.3|85701.2|85651.2|27
1627623520000|2021-07-30 05:38:40|85704.3|85654.3|85704.2|85654.2|85705.2|85655.2|85703.6|85653.6|39
1627623530000|2021-07-30 05:38:50|85704.6|85654.6|85702.3|85652.3|85705.4|85655.4|85702.2|85652.2|22
1627623540000|2021-07-30 05:39:00|85702.1|85652.1|85702.1|85652.1|85702.3|85652.3|85700.8|85650.8|32
1627623550000|2021-07-30 05:39:10|85702.5|85652.5|85701.9|85651.9|85703.2|85653.2|85700.4|85650.4|28
1627623560000|2021-07-30 05:39:20|85701.8|85651.8|85701.9|85651.9|85703.2|85653.2|85700|85650|38
1627623570000|2021-07-30 05:39:30|85703.4|85653.4|85703.6|85653.6|85705|85655|85702.7|85652.7|24
1627623580000|2021-07-30 05:39:40|85703.8|85653.8|85702.8|85652.8|85704.5|85654.5|85702.3|85652.3|21
1627623590000|2021-07-30 05:39:50|85703.7|85653.7|85701.3|85651.3|85704.2|85654.2|85701.3|85651.3|18
1627623600000|2021-07-30 05:40:00|85701.1|85651.1|85699.2|85649.2|85702.2|85652.2|85697.3|85647.3|26
1627623610000|2021-07-30 05:40:10|85698.4|85648.4|85698.3|85648.3|85699.9|85649.9|85697.6|85647.6|31
1627623620000|2021-07-30 05:40:20|85698.2|85648.2|85700.4|85650.4|85702.2|85652.2|85698|85648|18
1627623630000|2021-07-30 05:40:30|85699.6|85649.6|85700.2|85650.2|85700.4|85650.4|85698.7|85648.7|19
1627623640000|2021-07-30 05:40:40|85699|85649|85700.2|85650.2|85701.2|85651.2|85699|85649|18
1627623650000|2021-07-30 05:40:50|85699.7|85649.7|85698.1|85648.1|85700.3|85650.3|85697.5|85647.5|17
1627623660000|2021-07-30 05:41:00|85698.7|85648.7|85698.3|85648.3|85702.7|85652.7|85697.5|85647.5|25
1627623670000|2021-07-30 05:41:10|85698.6|85648.6|85698|85648|85700.3|85650.3|85694.2|85644.2|35
1627623680000|2021-07-30 05:41:20|85697.9|85647.9|85698.3|85648.3|85699.2|85649.2|85697|85647|28
1627623690000|2021-07-30 05:41:30|85698.5|85648.5|85697.7|85647.7|85698.9|85648.9|85697.7|85647.7|23
1627623700000|2021-07-30 05:41:40|85697.4|85647.4|85698.9|85648.9|85699.1|85649.1|85697|85647|19
1627623710000|2021-07-30 05:41:50|85699.1|85649.1|85702.4|85652.4|85704.3|85654.3|85698.1|85648.1|28
1627623720000|2021-07-30 05:42:00|85702.9|85652.9|85703.9|85653.9|85706.1|85656.1|85700.9|85650.9|39
1627623730000|2021-07-30 05:42:10|85703.6|85653.6|85703.2|85653.2|85704|85654|85702.5|85652.5|16
1627623740000|2021-07-30 05:42:20|85703.5|85653.5|85703.8|85653.8|85704.4|85654.4|85702.3|85652.3|17
1627623750000|2021-07-30 05:42:30|85703.9|85653.9|85703.6|85653.6|85705.1|85655.1|85703.2|85653.2|12
1627623760000|2021-07-30 05:42:40|85703.1|85653.1|85703.3|85653.3|85704.5|85654.5|85702.2|85652.2|15
1627623770000|2021-07-30 05:42:50|85703.2|85653.2|85703.6|85653.6|85704|85654|85702.5|85652.5|19
1627623780000|2021-07-30 05:43:00|85703.2|85653.2|85703.7|85653.7|85704.2|85654.2|85702.7|85652.7|24
1627623790000|2021-07-30 05:43:10|85703.8|85653.8|85705.6|85655.6|85708.3|85658.3|85703.1|85653.1|23
1627623800000|2021-07-30 05:43:20|85707.5|85657.5|85705.5|85655.5|85708.1|85658.1|85704.5|85654.5|31
1627623810000|2021-07-30 05:43:30|85705.2|85655.2|85705.7|85655.7|85707.6|85657.6|85704.3|85654.3|37
1627623820000|2021-07-30 05:43:40|85705.2|85655.2|85703.6|85653.6|85705.7|85655.7|85703.5|85653.5|29
1627623830000|2021-07-30 05:43:50|85703.2|85653.2|85702.5|85652.5|85703.7|85653.7|85702.3|85652.3|14
1627623840000|2021-07-30 05:44:00|85703|85653|85702.1|85652.1|85703.3|85653.3|85701.2|85651.2|28
1627623850000|2021-07-30 05:44:10|85702|85652|85711.3|85661.3|85711.9|85661.9|85702|85652|55
1627623860000|2021-07-30 05:44:20|85710.3|85660.3|85713.3|85663.3|85713.8|85663.8|85710.3|85660.3|55
1627623870000|2021-07-30 05:44:30|85713.4|85663.4|85737.6|85687.6|85738.5|85688.5|85713.4|85663.4|73
1627623880000|2021-07-30 05:44:40|85738|85688|85738.8|85688.8|85740.2|85690.2|85736.5|85686.5|39
1627623890000|2021-07-30 05:44:50|85739|85689|85738.4|85688.4|85739.8|85689.8|85735.2|85685.2|34
1627623900000|2021-07-30 05:45:00|85738.5|85688.5|85739.3|85689.3|85744.8|85694.8|85737.1|85687.1|38
1627623910000|2021-07-30 05:45:10|85739.2|85689.2|85741.6|85691.6|85743.8|85693.8|85739.1|85689.1|24
1627623920000|2021-07-30 05:45:20|85741.5|85691.5|85740.9|85690.9|85742.3|85692.3|85739.4|85689.4|31
1627623930000|2021-07-30 05:45:30|85740.8|85690.8|85739.6|85689.6|85747.7|85697.7|85737.8|85687.8|57
1627623940000|2021-07-30 05:45:40|85739.5|85689.5|85739.2|85689.2|85741.3|85691.3|85738.5|85688.5|30
1627623950000|2021-07-30 05:45:50|85739.5|85689.5|85739.7|85689.7|85743.8|85693.8|85735.4|85685.4|55
1627623960000|2021-07-30 05:46:00|85739.6|85689.6|85740.7|85690.7|85743.3|85693.3|85738|85688|47
1627623970000|2021-07-30 05:46:10|85740.3|85690.3|85740.5|85690.5|85742.4|85692.4|85739.9|85689.9|57
1627623980000|2021-07-30 05:46:20|85742|85692|85740.2|85690.2|85749.1|85699.1|85739.9|85689.9|65
1627623990000|2021-07-30 05:46:30|85740.4|85690.4|85739.5|85689.5|85741.3|85691.3|85738.2|85688.2|49
1627624000000|2021-07-30 05:46:40|85739.4|85689.4|85740.6|85690.6|85741.3|85691.3|85739|85689|44
1627624010000|2021-07-30 05:46:50|85740.5|85690.5|85741.1|85691.1|85742.7|85692.7|85740.1|85690.1|39
1627624020000|2021-07-30 05:47:00|85741|85691|85740.4|85690.4|85741.8|85691.8|85740.4|85690.4|24
1627624030000|2021-07-30 05:47:10|85740.5|85690.5|85740.9|85690.9|85741.6|85691.6|85739.9|85689.9|23
1627624040000|2021-07-30 05:47:20|85740.7|85690.7|85737.6|85687.6|85741.5|85691.5|85737.1|85687.1|29
1627624050000|2021-07-30 05:47:30|85737.5|85687.5|85737.3|85687.3|85737.7|85687.7|85736.3|85686.3|27
1627624060000|2021-07-30 05:47:40|85736.7|85686.7|85736.7|85686.7|85737.5|85687.5|85735.7|85685.7|25
1627624070000|2021-07-30 05:47:50|85736.6|85686.6|85738.7|85688.7|85739.1|85689.1|85736.3|85686.3|23
1627624080000|2021-07-30 05:48:00|85739.3|85689.3|85737.9|85687.9|85739.3|85689.3|85737.9|85687.9|29
1627624090000|2021-07-30 05:48:10|85738|85688|85735.9|85685.9|85738.5|85688.5|85735.8|85685.8|35
1627624100000|2021-07-30 05:48:20|85736.4|85686.4|85735.9|85685.9|85736.5|85686.5|85735.4|85685.4|16
1627624110000|2021-07-30 05:48:30|85736|85686|85735.7|85685.7|85736|85686|85735.1|85685.1|20
1627624120000|2021-07-30 05:48:40|85735.3|85685.3|85735.2|85685.2|85735.6|85685.6|85734.8|85684.8|20
1627624130000|2021-07-30 05:48:50|85735.3|85685.3|85735|85685|85736.1|85686.1|85734.6|85684.6|21
1627624140000|2021-07-30 05:49:00|85734.8|85684.8|85731.4|85681.4|85735.1|85685.1|85730.9|85680.9|40
1627624150000|2021-07-30 05:49:10|85731.5|85681.5|85728.2|85678.2|85733.2|85683.2|85727.2|85677.2|44
1627624160000|2021-07-30 05:49:20|85727.8|85677.8|85727.9|85677.9|85728.7|85678.7|85727.4|85677.4|26
1627624170000|2021-07-30 05:49:30|85727.7|85677.7|85724.6|85674.6|85728.1|85678.1|85723.9|85673.9|44
1627624180000|2021-07-30 05:49:40|85724.2|85674.2|85725.8|85675.8|85727.6|85677.6|85724.2|85674.2|27
1627624190000|2021-07-30 05:49:50|85725.7|85675.7|85724.9|85674.9|85727.1|85677.1|85724.8|85674.8|24
1627624200000|2021-07-30 05:50:00|85725.5|85675.5|85724.1|85674.1|85725.7|85675.7|85724.1|85674.1|24
1627624210000|2021-07-30 05:50:10|85723.9|85673.9|85724.3|85674.3|85724.5|85674.5|85723.7|85673.7|27
1627624220000|2021-07-30 05:50:20|85724.1|85674.1|85724.1|85674.1|85724.5|85674.5|85723.9|85673.9|20
1627624230000|2021-07-30 05:50:30|85723.9|85673.9|85724|85674|85724.3|85674.3|85723.5|85673.5|26
1627624240000|2021-07-30 05:50:40|85723.9|85673.9|85724.4|85674.4|85724.9|85674.9|85723.8|85673.8|40
1627624250000|2021-07-30 05:50:50|85724.1|85674.1|85725.7|85675.7|85726.8|85676.8|85724.1|85674.1|24
1627624260000|2021-07-30 05:51:00|85725.6|85675.6|85724.5|85674.5|85726.8|85676.8|85724.4|85674.4|41
1627624270000|2021-07-30 05:51:10|85725.1|85675.1|85724.4|85674.4|85725.2|85675.2|85724.3|85674.3|25
1627624280000|2021-07-30 05:51:20|85724.7|85674.7|85725.2|85675.2|85725.3|85675.3|85724.1|85674.1|27
1627624290000|2021-07-30 05:51:30|85724.7|85674.7|85727.8|85677.8|85728.9|85678.9|85724.7|85674.7|35
1627624300000|2021-07-30 05:51:40|85728.1|85678.1|85727.9|85677.9|85728.5|85678.5|85727.7|85677.7|26
1627624310000|2021-07-30 05:51:50|85728.1|85678.1|85728.2|85678.2|85729|85679|85727.3|85677.3|22
1627624320000|2021-07-30 05:52:00|85727.9|85677.9|85727.3|85677.3|85728.3|85678.3|85726.3|85676.3|52
1627624330000|2021-07-30 05:52:10|85727.2|85677.2|85726.5|85676.5|85727.6|85677.6|85725.1|85675.1|31
1627624340000|2021-07-30 05:52:20|85726.4|85676.4|85726.7|85676.7|85726.9|85676.9|85725.4|85675.4|37
1627624350000|2021-07-30 05:52:30|85726.6|85676.6|85726.9|85676.9|85726.9|85676.9|85725.5|85675.5|32
1627624360000|2021-07-30 05:52:40|85727|85677|85727.6|85677.6|85727.8|85677.8|85727|85677|21
1627624370000|2021-07-30 05:52:50|85727.2|85677.2|85727.6|85677.6|85728.2|85678.2|85727.1|85677.1|31
1627624380000|2021-07-30 05:53:00|85727.5|85677.5|85728.3|85678.3|85730.9|85680.9|85727.5|85677.5|43
1627624390000|2021-07-30 05:53:10|85728.4|85678.4|85727.4|85677.4|85728.9|85678.9|85727.1|85677.1|34
1627624400000|2021-07-30 05:53:20|85727.5|85677.5|85725.8|85675.8|85727.6|85677.6|85725.3|85675.3|27
1627624410000|2021-07-30 05:53:30|85725.6|85675.6|85725.3|85675.3|85726.1|85676.1|85725.1|85675.1|21
1627624420000|2021-07-30 05:53:40|85725.1|85675.1|85723.8|85673.8|85725.3|85675.3|85723.7|85673.7|22
1627624430000|2021-07-30 05:53:50|85723.9|85673.9|85723.9|85673.9|85724.7|85674.7|85723.9|85673.9|23
1627624440000|2021-07-30 05:54:00|85724|85674|85725|85675|85725|85675|85723.8|85673.8|25
1627624450000|2021-07-30 05:54:10|85725.1|85675.1|85725.4|85675.4|85727.3|85677.3|85725|85675|27
1627624460000|2021-07-30 05:54:20|85725.7|85675.7|85725.8|85675.8|85727.6|85677.6|85725.7|85675.7|28
1627624470000|2021-07-30 05:54:30|85726.1|85676.1|85724.1|85674.1|85727.4|85677.4|85724|85674|38
1627624480000|2021-07-30 05:54:40|85724.3|85674.3|85722.5|85672.5|85724.4|85674.4|85722|85672|23
1627624490000|2021-07-30 05:54:50|85722.4|85672.4|85722.4|85672.4|85723.1|85673.1|85722.4|85672.4|13
1627624500000|2021-07-30 05:55:00|85722.6|85672.6|85722.4|85672.4|85725|85675|85722.4|85672.4|24
1627624510000|2021-07-30 05:55:10|85722.6|85672.6|85722.2|85672.2|85722.7|85672.7|85721.4|85671.4|28
1627624520000|2021-07-30 05:55:20|85722.1|85672.1|85722.2|85672.2|85723|85673|85721.3|85671.3|29
1627624530000|2021-07-30 05:55:30|85722.5|85672.5|85722.6|85672.6|85723|85673|85721.7|85671.7|24
1627624540000|2021-07-30 05:55:40|85722.5|85672.5|85722.3|85672.3|85722.6|85672.6|85720.7|85670.7|25
1627624550000|2021-07-30 05:55:50|85721.7|85671.7|85719|85669|85722.1|85672.1|85718.5|85668.5|26
1627624560000|2021-07-30 05:56:00|85719.1|85669.1|85718|85668|85719.1|85669.1|85717.6|85667.6|20
1627624570000|2021-07-30 05:56:10|85717.9|85667.9|85718|85668|85718.5|85668.5|85717.7|85667.7|23
1627624580000|2021-07-30 05:56:20|85718.1|85668.1|85718.1|85668.1|85718.7|85668.7|85717.6|85667.6|21
1627624590000|2021-07-30 05:56:30|85717.9|85667.9|85718.7|85668.7|85719.1|85669.1|85717.8|85667.8|21
1627624600000|2021-07-30 05:56:40|85718.3|85668.3|85715.8|85665.8|85718.6|85668.6|85715.6|85665.6|47
1627624610000|2021-07-30 05:56:50|85715.7|85665.7|85718.1|85668.1|85718.2|85668.2|85715.7|85665.7|30
1627624620000|2021-07-30 05:57:00|85717.6|85667.6|85718.5|85668.5|85718.8|85668.8|85717.5|85667.5|51
1627624630000|2021-07-30 05:57:10|85718.3|85668.3|85716.1|85666.1|85718.4|85668.4|85714.7|85664.7|50
1627624640000|2021-07-30 05:57:20|85715.3|85665.3|85715|85665|85715.9|85665.9|85714.3|85664.3|37
1627624650000|2021-07-30 05:57:30|85715.2|85665.2|85716.6|85666.6|85716.6|85666.6|85714.5|85664.5|45
1627624660000|2021-07-30 05:57:40|85716.8|85666.8|85717.9|85667.9|85718|85668|85715.1|85665.1|34
1627624670000|2021-07-30 05:57:50|85717.8|85667.8|85718|85668|85718.9|85668.9|85717.6|85667.6|39
1627624680000|2021-07-30 05:58:00|85717.9|85667.9|85717.7|85667.7|85718.8|85668.8|85716.1|85666.1|41
1627624690000|2021-07-30 05:58:10|85718.1|85668.1|85718.4|85668.4|85718.9|85668.9|85717.3|85667.3|48
1627624700000|2021-07-30 05:58:20|85718.6|85668.6|85718.4|85668.4|85718.9|85668.9|85718.2|85668.2|46
1627624710000|2021-07-30 05:58:30|85718.2|85668.2|85718.4|85668.4|85718.7|85668.7|85718.1|85668.1|26
1627624720000|2021-07-30 05:58:40|85718.6|85668.6|85715.6|85665.6|85718.6|85668.6|85715.5|85665.5|41
1627624730000|2021-07-30 05:58:50|85715.7|85665.7|85715.3|85665.3|85715.7|85665.7|85714.6|85664.6|35
1627624740000|2021-07-30 05:59:00|85715.1|85665.1|85715|85665|85715.6|85665.6|85714.8|85664.8|21
1627624750000|2021-07-30 05:59:10|85715.3|85665.3|85715|85665|85715.6|85665.6|85714.3|85664.3|29
1627624760000|2021-07-30 05:59:20|85714.9|85664.9|85716.7|85666.7|85717|85667|85714.7|85664.7|35
1627624770000|2021-07-30 05:59:30|85716.8|85666.8|85715.7|85665.7|85718.7|85668.7|85715.2|85665.2|46
1627624780000|2021-07-30 05:59:40|85715.4|85665.4|85715.3|85665.3|85717|85667|85714.8|85664.8|43
1627624790000|2021-07-30 05:59:50|85715.2|85665.2|85715.1|85665.1|85715.8|85665.8|85713.3|85663.3|48
1627624800000|2021-07-30 06:00:00|85715.4|85665.4|85699.9|85649.9|85715.9|85665.9|85699.9|85649.9|68
1627624810000|2021-07-30 06:00:10|85700.7|85650.7|85698.4|85648.4|85700.7|85650.7|85692.9|85642.9|56
1627624820000|2021-07-30 06:00:20|85698.3|85648.3|85695.6|85645.6|85698.5|85648.5|85693.6|85643.6|47
1627624830000|2021-07-30 06:00:30|85695.5|85645.5|85695.2|85645.2|85696.5|85646.5|85695.2|85645.2|31
1627624840000|2021-07-30 06:00:40|85695.1|85645.1|85694.4|85644.4|85698.5|85648.5|85692.6|85642.6|43
1627624850000|2021-07-30 06:00:50|85693.9|85643.9|85697.3|85647.3|85697.3|85647.3|85692.7|85642.7|45
1627624860000|2021-07-30 06:01:00|85696.1|85646.1|85698.7|85648.7|85700.7|85650.7|85696.1|85646.1|47
1627624870000|2021-07-30 06:01:10|85698.8|85648.8|85704.1|85654.1|85705.5|85655.5|85698.2|85648.2|48
1627624880000|2021-07-30 06:01:20|85704.2|85654.2|85700.6|85650.6|85707.7|85657.7|85698.7|85648.7|40
1627624890000|2021-07-30 06:01:30|85700.4|85650.4|85700.7|85650.7|85701.1|85651.1|85700|85650|31
1627624900000|2021-07-30 06:01:40|85700.8|85650.8|85700.7|85650.7|85701.4|85651.4|85700.1|85650.1|24
1627624910000|2021-07-30 06:01:50|85701|85651|85700.6|85650.6|85702.3|85652.3|85699.9|85649.9|35
1627624920000|2021-07-30 06:02:00|85700.7|85650.7|85693.3|85643.3|85700.7|85650.7|85692.9|85642.9|46
1627624930000|2021-07-30 06:02:10|85693.2|85643.2|85692.8|85642.8|85694|85644|85692.5|85642.5|33
1627624940000|2021-07-30 06:02:20|85692.9|85642.9|85693.2|85643.2|85696.1|85646.1|85692.9|85642.9|37
1627624950000|2021-07-30 06:02:30|85693.3|85643.3|85696.6|85646.6|85696.6|85646.6|85693|85643|30
1627624960000|2021-07-30 06:02:40|85696.7|85646.7|85694.8|85644.8|85696.7|85657.4|85681.9|85644.1|40
1627624970000|2021-07-30 06:02:50|85694.6|85644.6|85692.3|85642.3|85695.2|85645.2|85690.3|85640.3|32
1627624980000|2021-07-30 06:03:00|85692.1|85642.1|85694.6|85644.6|85695.4|85645.4|85691.7|85641.7|50
1627624990000|2021-07-30 06:03:10|85694.5|85644.5|85694|85644|85694.7|85644.7|85693.7|85643.7|31
1627625000000|2021-07-30 06:03:20|85694.1|85644.1|85696.7|85646.7|85697.1|85647.1|85692.7|85642.7|31
1627625010000|2021-07-30 06:03:30|85696.6|85646.6|85695.4|85645.4|85696.6|85646.6|85695.3|85645.3|37
1627625020000|2021-07-30 06:03:40|85693.4|85643.4|85679.9|85654.9|85693.4|85656.5|85679.3|85643.4|34
1627625030000|2021-07-30 06:03:50|85680.6|85655.6|85692.8|85642.8|85693.7|85656.1|85680.6|85641.8|33
1627625040000|2021-07-30 06:04:00|85692.9|85642.9|85692.6|85642.6|85693.2|85643.2|85691.9|85641.9|18
1627625050000|2021-07-30 06:04:10|85692.3|85642.3|85691.4|85641.4|85692.9|85642.9|85691.3|85641.3|35
1627625060000|2021-07-30 06:04:20|85691.6|85641.6|85692.8|85642.8|85692.8|85642.8|85690.9|85640.9|34
1627625070000|2021-07-30 06:04:30|85693.3|85643.3|85680.9|85655.9|85693.4|85655.9|85679.6|85641.5|37
1627625080000|2021-07-30 06:04:40|85681|85656|85680.1|85655.1|85681.5|85656.5|85679.5|85654.5|38
1627625090000|2021-07-30 06:04:50|85680.6|85655.6|85691.6|85641.6|85691.7|85655.8|85678.6|85638.9|45
1627625100000|2021-07-30 06:05:00|85691.9|85641.9|85692.2|85642.2|85692.7|85642.7|85691.6|85641.6|32
1627625110000|2021-07-30 06:05:10|85692.1|85642.1|85691.4|85641.4|85692.5|85642.5|85691.4|85641.4|25
1627625120000|2021-07-30 06:05:20|85691.8|85641.8|85695.4|85645.4|85696.1|85659.3|85680.9|85641.2|40
1627625130000|2021-07-30 06:05:30|85695.6|85645.6|85697.1|85647.1|85697.1|85647.1|85694.8|85644.8|38
1627625140000|2021-07-30 06:05:40|85697|85647|85699.2|85649.2|85700.2|85650.2|85696|85646|39
1627625150000|2021-07-30 06:05:50|85699.1|85649.1|85698.1|85648.1|85699.6|85649.6|85697.6|85647.6|21
1627625160000|2021-07-30 06:06:00|85698.4|85648.4|85685.1|85660.1|85699.5|85662.1|85684.7|85648.2|35
1627625170000|2021-07-30 06:06:10|85685.2|85660.2|85689|85639|85698.9|85661.2|85679.4|85638.3|28
1627625180000|2021-07-30 06:06:20|85689.3|85639.3|85689.4|85639.4|85689.5|85639.5|85687.3|85637.3|26
1627625190000|2021-07-30 06:06:30|85689.8|85639.8|85688.4|85638.4|85690.8|85640.8|85687.3|85637.3|35
1627625200000|2021-07-30 06:06:40|85688.2|85638.2|85687.2|85637.2|85688.2|85638.2|85687.2|85637.2|17
1627625210000|2021-07-30 06:06:50|85687.3|85637.3|85689.3|85639.3|85689.3|85652.8|85675.5|85637.3|17
1627625220000|2021-07-30 06:07:00|85689.7|85639.7|85677.9|85652.9|85690.6|85653|85677.9|85639.4|25
1627625230000|2021-07-30 06:07:10|85678.2|85653.2|85692.5|85642.5|85696|85658.7|85677.4|85642.4|43
1627625240000|2021-07-30 06:07:20|85692.2|85642.2|85692.5|85642.5|85692.5|85642.5|85691.1|85641.1|27
1627625250000|2021-07-30 06:07:30|85692.9|85642.9|85691.6|85641.6|85693.3|85643.3|85691|85641|28
1627625260000|2021-07-30 06:07:40|85691.5|85641.5|85691.8|85641.8|85692.4|85642.4|85691.1|85641.1|33
1627625270000|2021-07-30 06:07:50|85691.9|85641.9|85692.1|85642.1|85692.4|85642.4|85691.7|85641.7|22
1627625280000|2021-07-30 06:08:00|85692.3|85642.3|85683|85633|85692.3|85654.2|85676.4|85631.2|42
1627625290000|2021-07-30 06:08:10|85682.8|85632.8|85681.2|85631.2|85682.8|85644.9|85663.5|85625|43
1627625300000|2021-07-30 06:08:20|85680.5|85630.5|85680.3|85630.3|85682.9|85643.7|85668.7|85629.5|41
1627625310000|2021-07-30 06:08:30|85679.4|85629.4|85681.3|85631.3|85681.7|85631.7|85679.4|85629.4|34
1627625320000|2021-07-30 06:08:40|85681.4|85631.4|85669.5|85644.5|85682.2|85644.5|85668.9|85627.5|41
1627625330000|2021-07-30 06:08:50|85669.6|85644.6|85681.3|85631.3|85681.9|85644.6|85667.3|85630.9|32
1627625340000|2021-07-30 06:09:00|85681.4|85631.4|85669.7|85644.7|85685|85647.6|85669.7|85631.4|43
1627625350000|2021-07-30 06:09:10|85669.9|85644.9|85669.2|85644.2|85671|85646|85668.1|85643.1|45
1627625360000|2021-07-30 06:09:20|85669|85644|85676.8|85626.8|85676.8|85644.9|85661.8|85625.9|49
1627625370000|2021-07-30 06:09:30|85664|85639|85665.5|85615.5|85668.3|85639|85655.9|85614.4|53
1627625380000|2021-07-30 06:09:40|85665.4|85615.4|85660|85610|85665.4|85622.6|85646.9|85608.8|36
1627625390000|2021-07-30 06:09:50|85660.5|85610.5|85662.1|85612.1|85662.2|85612.2|85660.2|85610.2|41
1627625400000|2021-07-30 06:10:00|85662.2|85612.2|85658|85608|85662.3|85612.3|85658|85608|45
1627625410000|2021-07-30 06:10:10|85658.3|85608.3|85650|85600|85658.4|85616.3|85637.6|85599.8|45
1627625420000|2021-07-30 06:10:20|85650.1|85600.1|85645.7|85620.7|85656.9|85620.7|85645.7|85599.7|30
1627625430000|2021-07-30 06:10:30|85647.4|85622.4|85666.6|85616.6|85667|85628.1|85647.4|85612.4|35
1627625440000|2021-07-30 06:10:40|85666.7|85616.7|85662.5|85612.5|85666.8|85616.8|85662.5|85612.5|37
1627625450000|2021-07-30 06:10:50|85662.9|85612.9|85662.4|85612.4|85663.2|85613.2|85660.8|85610.8|36
1627625460000|2021-07-30 06:11:00|85662.3|85612.3|85656.3|85631.3|85664|85631.3|85651.6|85612.3|39
1627625470000|2021-07-30 06:11:10|85656.6|85631.6|85664.6|85614.6|85668.7|85631.6|85652.7|85614.6|44
1627625480000|2021-07-30 06:11:20|85652.3|85627.3|85651.8|85626.8|85665.8|85627.9|85650.4|85613.4|48
1627625490000|2021-07-30 06:11:30|85651.4|85626.4|85649.4|85624.4|85652.1|85627.1|85649.4|85624.4|39
1627625500000|2021-07-30 06:11:40|85649.1|85624.1|85648.7|85623.7|85651.5|85626.5|85647.9|85622.9|48
1627625510000|2021-07-30 06:11:50|85648.9|85623.9|85648.9|85623.9|85651.9|85626.9|85648.4|85623.4|37
1627625520000|2021-07-30 06:12:00|85649.2|85624.2|85647.7|85622.7|85649.3|85624.3|85645.9|85620.9|49
1627625530000|2021-07-30 06:12:10|85647.6|85622.6|85646.3|85621.3|85649.3|85624.3|85645.7|85620.7|42
1627625540000|2021-07-30 06:12:20|85646.2|85621.2|85647.3|85622.3|85658.3|85622.4|85644.2|85607|37
1627625550000|2021-07-30 06:12:30|85646.8|85621.8|85659.1|85609.1|85659.2|85623.4|85643.5|85604.7|47
1627625560000|2021-07-30 06:12:40|85658.9|85608.9|85659.5|85609.5|85659.6|85622.4|85646.1|85607.9|33
1627625570000|2021-07-30 06:12:50|85659.6|85609.6|85645.2|85620.2|85660.3|85622|85645.2|85608.8|36
1627625580000|2021-07-30 06:13:00|85645.1|85620.1|85656|85606|85656.4|85620.2|85645.1|85605.3|28
1627625590000|2021-07-30 06:13:10|85645|85620|85653.6|85603.6|85654|85620|85640.8|85603.3|29
1627625600000|2021-07-30 06:13:20|85654.2|85604.2|85655.3|85605.3|85655.7|85605.7|85653.6|85603.6|26
1627625610000|2021-07-30 06:13:30|85655.2|85605.2|85645.6|85620.6|85655.9|85620.6|85645.6|85604.8|15
1627625620000|2021-07-30 06:13:40|85646.3|85621.3|85660.7|85610.7|85661.9|85624.3|85646.2|85607.2|43
1627625630000|2021-07-30 06:13:50|85660.5|85610.5|85663.1|85613.1|85663.5|85613.5|85660.4|85610.4|31
1627625640000|2021-07-30 06:14:00|85663|85613|85643.9|85618.9|85663.3|85621.6|85643.8|85611.1|48
1627625650000|2021-07-30 06:14:10|85641.8|85616.8|85641.9|85616.9|85655.7|85617.7|85641.2|85603.2|48
1627625660000|2021-07-30 06:14:20|85642.1|85617.1|85655.5|85605.5|85656.3|85618.3|85641|85603.9|43
1627625670000|2021-07-30 06:14:30|85655.8|85605.8|85659.3|85609.3|85660.7|85623|85647|85605.8|37
1627625680000|2021-07-30 06:14:40|85658.9|85608.9|85651|85601|85660.2|85616.4|85637|85599.4|54
1627625690000|2021-07-30 06:14:50|85651.1|85601.1|85649.2|85599.2|85652.4|85602.4|85649.2|85599.2|42
1627625700000|2021-07-30 06:15:00|85649.5|85599.5|85649.1|85599.1|85650.6|85600.6|85648.4|85598.4|32
1627625710000|2021-07-30 06:15:10|85648.2|85598.2|85654.9|85604.9|85655.2|85605.2|85648.2|85598.2|43
1627625720000|2021-07-30 06:15:20|85655.2|85605.2|85660.4|85610.4|85661.4|85611.4|85655.2|85605.2|35
1627625730000|2021-07-30 06:15:30|85660.6|85610.6|85662.7|85612.7|85663.7|85613.7|85659.7|85609.7|28
1627625740000|2021-07-30 06:15:40|85662.2|85612.2|85655.8|85605.8|85667.3|85625|85649.6|85605.8|42
1627625750000|2021-07-30 06:15:50|85656.1|85606.1|85646.9|85596.9|85657.8|85607.8|85646.6|85596.6|54
1627625760000|2021-07-30 06:16:00|85647|85597|85666.4|85616.4|85666.7|85629|85633.6|85593.6|58
1627625770000|2021-07-30 06:16:10|85666.5|85616.5|85665|85615|85666.7|85616.7|85664.9|85614.9|44
1627625780000|2021-07-30 06:16:20|85664.8|85614.8|85664.9|85614.9|85665.1|85615.1|85664.3|85614.3|24
1627625790000|2021-07-30 06:16:30|85664.4|85614.4|85672.5|85622.5|85673.2|85634.6|85657.6|85614.4|33
1627625800000|2021-07-30 06:16:40|85672.7|85622.7|85673|85623|85673.5|85623.5|85671.8|85621.8|30
1627625810000|2021-07-30 06:16:50|85673.5|85623.5|85674.3|85624.3|85675.1|85625.1|85672.5|85622.5|29
1627625820000|2021-07-30 06:17:00|85674.1|85624.1|85673.5|85623.5|85674.5|85624.5|85672.1|85622.1|35
1627625830000|2021-07-30 06:17:10|85673.6|85623.6|85667.8|85617.8|85673.6|85623.6|85667.7|85617.7|51
1627625840000|2021-07-30 06:17:20|85667.4|85617.4|85674.3|85624.3|85674.3|85637|85656.4|85616.4|34
1627625850000|2021-07-30 06:17:30|85674.2|85624.2|85662.5|85637.5|85675.2|85638.9|85660.4|85624.2|42
1627625860000|2021-07-30 06:17:40|85662.6|85637.6|85677.8|85627.8|85678.8|85641.6|85662.1|85627.8|41
1627625870000|2021-07-30 06:17:50|85678.4|85628.4|85684.2|85634.2|85685|85647.3|85669.1|85628.1|37
1627625880000|2021-07-30 06:18:00|85685|85635|85682.9|85632.9|85685.5|85635.5|85682.9|85632.9|34
1627625890000|2021-07-30 06:18:10|85683.4|85633.4|85685.6|85635.6|85686.9|85636.9|85683.4|85633.4|36
1627625900000|2021-07-30 06:18:20|85685.7|85635.7|85691.1|85641.1|85692.2|85642.2|85685.5|85635.5|38
1627625910000|2021-07-30 06:18:30|85691.2|85641.2|85692.8|85642.8|85693.5|85643.5|85690.4|85640.4|45
1627625920000|2021-07-30 06:18:40|85692.9|85642.9|85693.4|85643.4|85695.3|85645.3|85692.7|85642.7|31
1627625930000|2021-07-30 06:18:50|85693.3|85643.3|85693.1|85643.1|85694.1|85644.1|85693.1|85643.1|22
1627625940000|2021-07-30 06:19:00|85693.2|85643.2|85694.6|85644.6|85694.8|85644.8|85692.7|85642.7|30
1627625950000|2021-07-30 06:19:10|85694.5|85644.5|85696.6|85646.6|85697.3|85658.2|85682.7|85643.9|39
1627625960000|2021-07-30 06:19:20|85696.8|85646.8|85692.5|85642.5|85697.4|85647.4|85692.5|85642.5|37
1627625970000|2021-07-30 06:19:30|85692.2|85642.2|85693.2|85643.2|85694.3|85644.3|85692.2|85642.2|34
1627625980000|2021-07-30 06:19:40|85693.1|85643.1|85691.3|85641.3|85693.5|85643.5|85691.2|85641.2|30
1627625990000|2021-07-30 06:19:50|85691.4|85641.4|85687.8|85637.8|85692.5|85642.5|85687.8|85637.8|31
1627626000000|2021-07-30 06:20:00|85687.2|85637.2|85685.5|85635.5|85687.2|85637.2|85684.8|85634.8|40
1627626010000|2021-07-30 06:20:10|85686.2|85636.2|85686.7|85636.7|85688.2|85651.1|85675.8|85635.2|34
1627626020000|2021-07-30 06:20:20|85687.5|85637.5|85672.3|85647.3|85688.9|85649.2|85672.2|85635.8|52
1627626030000|2021-07-30 06:20:30|85684|85634|85683.8|85633.8|85685|85635|85682.9|85632.9|21
1627626040000|2021-07-30 06:20:40|85683.6|85633.6|85685.6|85635.6|85685.6|85635.6|85683.6|85633.6|15
1627626050000|2021-07-30 06:20:50|85686.1|85636.1|85682.5|85632.5|85686.1|85636.1|85681.4|85631.4|25
1627626060000|2021-07-30 06:21:00|85682.3|85632.3|85669.3|85644.3|85684.3|85645.9|85669.3|85630.7|34
1627626070000|2021-07-30 06:21:10|85681.6|85631.6|85677.6|85652.6|85688.5|85653|85670.3|85631.5|43
1627626080000|2021-07-30 06:21:20|85678.1|85653.1|85693.6|85643.6|85694.6|85656.6|85677.4|85639.4|44
1627626090000|2021-07-30 06:21:30|85693.2|85643.2|85693.7|85643.7|85694.5|85644.5|85693.1|85643.1|40
1627626100000|2021-07-30 06:21:40|85693.5|85643.5|85693.1|85643.1|85694|85644|85693|85643|27
1627626110000|2021-07-30 06:21:50|85692.9|85642.9|85693.8|85643.8|85695|85645|85692.7|85642.7|47
1627626120000|2021-07-30 06:22:00|85694.1|85644.1|85694.5|85644.5|85694.8|85644.8|85693.2|85643.2|24
1627626130000|2021-07-30 06:22:10|85694.1|85644.1|85693.9|85643.9|85695|85645|85693.5|85643.5|31
1627626140000|2021-07-30 06:22:20|85694.1|85644.1|85702.1|85652.1|85706.9|85663.2|85686.5|85643.8|42
1627626150000|2021-07-30 06:22:30|85702.5|85652.5|85702.4|85652.4|85704.2|85654.2|85701.9|85651.9|44
1627626160000|2021-07-30 06:22:40|85703.8|85653.8|85706.2|85656.2|85707.1|85657.1|85703.8|85653.8|29
1627626170000|2021-07-30 06:22:50|85705.9|85655.9|85705.9|85655.9|85706.4|85656.4|85705.6|85655.6|18
1627626180000|2021-07-30 06:23:00|85706.4|85656.4|85707|85657|85707.2|85657.2|85706.4|85656.4|24
1627626190000|2021-07-30 06:23:10|85706.5|85656.5|85713.7|85663.7|85714.3|85664.3|85706.5|85656.5|52
1627626200000|2021-07-30 06:23:20|85713.6|85663.6|85717.5|85667.5|85717.7|85667.7|85712.5|85662.5|41
1627626210000|2021-07-30 06:23:30|85717.6|85667.6|85720.1|85670.1|85722.7|85672.7|85716.9|85666.9|42
1627626220000|2021-07-30 06:23:40|85720.2|85670.2|85717.9|85667.9|85721.5|85671.5|85717.7|85667.7|38
1627626230000|2021-07-30 06:23:50|85718|85668|85717.9|85667.9|85718.8|85668.8|85717.6|85667.6|30
1627626240000|2021-07-30 06:24:00|85717.8|85667.8|85721.6|85671.6|85722.5|85672.5|85717.6|85667.6|27
1627626250000|2021-07-30 06:24:10|85721.5|85671.5|85722.6|85672.6|85722.8|85685.1|85708.9|85671.1|26
1627626260000|2021-07-30 06:24:20|85722.8|85672.8|85716.7|85666.7|85722.8|85685|85704.8|85666.3|26
1627626270000|2021-07-30 06:24:30|85716.8|85666.8|85714.4|85664.4|85716.8|85666.8|85713.8|85663.8|35
1627626280000|2021-07-30 06:24:40|85714.3|85664.3|85714.5|85664.5|85715.4|85665.4|85713.8|85663.8|35
1627626290000|2021-07-30 06:24:50|85714|85664|85719.3|85669.3|85720.1|85681.2|85705.4|85663.3|41
1627626300000|2021-07-30 06:25:00|85719.4|85669.4|85708.4|85683.4|85719.8|85683.5|85706.1|85668.5|45
1627626310000|2021-07-30 06:25:10|85708.2|85683.2|85706.2|85681.2|85709.1|85684.1|85705.5|85680.5|34
1627626320000|2021-07-30 06:25:20|85706.3|85681.3|85704.6|85679.6|85706.3|85681.3|85704.4|85679.4|33
1627626330000|2021-07-30 06:25:30|85704.5|85679.5|85702|85677|85705.1|85680.1|85700.9|85675.9|32
1627626340000|2021-07-30 06:25:40|85702.2|85677.2|85700.8|85675.8|85702.9|85677.9|85699.9|85674.9|33
1627626350000|2021-07-30 06:25:50|85700.6|85675.6|85701.5|85676.5|85712.1|85676.8|85696.8|85659.8|37
1627626360000|2021-07-30 06:26:00|85701.7|85676.7|85703.9|85678.9|85704.5|85679.5|85700.9|85675.9|33
1627626370000|2021-07-30 06:26:10|85704.1|85679.1|85702.8|85677.8|85704.6|85679.6|85702.8|85677.8|42
1627626380000|2021-07-30 06:26:20|85702.6|85677.6|85703.5|85678.5|85704.1|85679.1|85702.6|85677.6|26
1627626390000|2021-07-30 06:26:30|85703.4|85678.4|85720.9|85670.9|85721.3|85683.8|85703.4|85670.7|36
1627626400000|2021-07-30 06:26:40|85721|85671|85708.7|85683.7|85721|85684.5|85707|85669.9|39
1627626410000|2021-07-30 06:26:50|85708.6|85683.6|85708.9|85683.9|85709.4|85684.4|85708.4|85683.4|26
1627626420000|2021-07-30 06:27:00|85709.2|85684.2|85706|85681|85709.2|85684.2|85705.9|85680.9|25
1627626430000|2021-07-30 06:27:10|85706.1|85681.1|85705.4|85680.4|85706.2|85681.2|85705.2|85680.2|27
1627626440000|2021-07-30 06:27:20|85705.3|85680.3|85706.8|85681.8|85708.2|85683.2|85705.3|85680.3|32
1627626450000|2021-07-30 06:27:30|85706.9|85681.9|85708.7|85683.7|85708.7|85683.7|85706.8|85681.8|23
1627626460000|2021-07-30 06:27:40|85708.1|85683.1|85714.6|85689.6|85715.2|85690.2|85707.5|85682.5|34
1627626470000|2021-07-30 06:27:50|85714.1|85689.1|85736.1|85686.1|85736.9|85698.9|85713.9|85680.7|50
1627626480000|2021-07-30 06:28:00|85735.9|85685.9|85722.1|85697.1|85736.4|85697.1|85720.5|85685.3|38
1627626490000|2021-07-30 06:28:10|85722.4|85697.4|85737.1|85687.1|85737.2|85699.3|85721.5|85686|27
1627626500000|2021-07-30 06:28:20|85736.9|85686.9|85722.1|85697.1|85736.9|85702.2|85722|85682.7|45
1627626510000|2021-07-30 06:28:30|85722.4|85697.4|85730.4|85680.4|85734.4|85697.5|85718.5|85680.3|54
1627626520000|2021-07-30 06:28:40|85730.7|85680.7|85717.7|85692.7|85734.4|85693.6|85717.6|85680.2|34
1627626530000|2021-07-30 06:28:50|85717.6|85692.6|85730.3|85680.3|85730.8|85692.9|85716.9|85679.5|29
1627626540000|2021-07-30 06:29:00|85730.5|85680.5|85727.3|85677.3|85730.5|85688.3|85710.5|85672.6|44
1627626550000|2021-07-30 06:29:10|85714.8|85689.8|85714.6|85689.6|85715.4|85690.4|85713.7|85688.7|32
1627626560000|2021-07-30 06:29:20|85714.5|85689.5|85717.6|85692.6|85717.6|85692.6|85713.8|85688.8|32
1627626570000|2021-07-30 06:29:30|85718.1|85693.1|85722.5|85697.5|85735.3|85697.7|85717|85678.4|51
1627626580000|2021-07-30 06:29:40|85722.7|85697.7|85722.1|85697.1|85723|85698|85721|85696|33
1627626590000|2021-07-30 06:29:50|85722|85697|85722.3|85697.3|85722.5|85697.5|85721.5|85696.5|26
1627626600000|2021-07-30 06:30:00|85722.4|85697.4|85713.6|85688.6|85722.4|85697.4|85713.3|85688.3|36
1627626610000|2021-07-30 06:30:10|85713.9|85688.9|85714.8|85689.8|85718.2|85693.2|85713.7|85688.7|29
1627626620000|2021-07-30 06:30:20|85715.3|85690.3|85717.8|85692.8|85731.2|85694|85714.6|85680.9|38
1627626630000|2021-07-30 06:30:30|85718|85693|85717.8|85692.8|85718.5|85693.5|85717.4|85692.4|30
1627626640000|2021-07-30 06:30:40|85717.9|85692.9|85719.2|85694.2|85719.6|85694.6|85716.2|85691.2|30
1627626650000|2021-07-30 06:30:50|85719.1|85694.1|85719.2|85694.2|85720.3|85695.3|85718.7|85693.7|39
1627626660000|2021-07-30 06:31:00|85719.4|85694.4|85719.9|85694.9|85725.9|85700.9|85719.3|85694.3|51
1627626670000|2021-07-30 06:31:10|85719.8|85694.8|85720.6|85695.6|85721.6|85696.6|85718.9|85693.9|41
1627626680000|2021-07-30 06:31:20|85720.1|85695.1|85716.6|85691.6|85730.2|85695.6|85715.6|85680.2|31
1627626690000|2021-07-30 06:31:30|85716.8|85691.8|85717.3|85692.3|85719.4|85694.4|85715.9|85690.9|33
1627626700000|2021-07-30 06:31:40|85716.8|85691.8|85725.8|85700.8|85728.3|85703.3|85716.8|85691.8|48
1627626710000|2021-07-30 06:31:50|85725.1|85700.1|85724.5|85699.5|85725.9|85700.9|85724.2|85699.2|40
1627626720000|2021-07-30 06:32:00|85724.8|85699.8|85727|85702|85727.8|85702.8|85724.4|85699.4|41
1627626730000|2021-07-30 06:32:10|85726.9|85701.9|85725.4|85700.4|85727.8|85702.8|85722.8|85697.8|60
1627626740000|2021-07-30 06:32:20|85725.5|85700.5|85728.3|85703.3|85729.1|85704.1|85725.2|85700.2|35
1627626750000|2021-07-30 06:32:30|85728.1|85703.1|85734.6|85709.6|85735.1|85710.1|85728.1|85703.1|53
1627626760000|2021-07-30 06:32:40|85734.3|85709.3|85734.5|85709.5|85735.7|85710.7|85733.5|85708.5|37
1627626770000|2021-07-30 06:32:50|85735.1|85710.1|85734.4|85709.4|85735.8|85710.8|85734.3|85709.3|40
1627626780000|2021-07-30 06:33:00|85734.9|85709.9|85736.4|85711.4|85737.6|85712.6|85734.7|85709.7|37
1627626790000|2021-07-30 06:33:10|85736.5|85711.5|85735.8|85710.8|85741|85716|85735.6|85710.6|36
1627626800000|2021-07-30 06:33:20|85736.5|85711.5|85739.3|85714.3|85740.8|85715.8|85735.8|85710.8|37
1627626810000|2021-07-30 06:33:30|85739.6|85714.6|85745.8|85720.8|85746.6|85721.6|85739.6|85714.6|51
1627626820000|2021-07-30 06:33:40|85746|85721|85745.2|85720.2|85747.5|85722.5|85745.2|85720.2|42
1627626830000|2021-07-30 06:33:50|85746.5|85721.5|85744.4|85719.4|85758|85721.5|85741.7|85706.8|42
1627626840000|2021-07-30 06:34:00|85744.3|85719.3|85745.2|85720.2|85746|85721|85743.6|85718.6|40
1627626850000|2021-07-30 06:34:10|85745.1|85720.1|85747|85722|85747.3|85722.3|85745.1|85720.1|34
1627626860000|2021-07-30 06:34:20|85747.3|85722.3|85746.2|85721.2|85747.4|85722.4|85746.2|85721.2|26
1627626870000|2021-07-30 06:34:30|85746.1|85721.1|85744.8|85719.8|85747.6|85722.6|85741.3|85716.3|43
1627626880000|2021-07-30 06:34:40|85748.1|85723.1|85750.5|85725.5|85751|85726|85747.8|85722.8|52
1627626890000|2021-07-30 06:34:50|85750.7|85725.7|85747.6|85722.6|85760.3|85725.7|85746|85708.5|38
1627626900000|2021-07-30 06:35:00|85747.3|85722.3|85746.3|85721.3|85747.3|85722.3|85740.9|85715.9|56
1627626910000|2021-07-30 06:35:10|85746.2|85721.2|85743|85718|85747.9|85722.9|85742.7|85717.7|45
1627626920000|2021-07-30 06:35:20|85743.3|85718.3|85741.8|85716.8|85744.1|85719.1|85739.6|85714.6|48
1627626930000|2021-07-30 06:35:30|85740.8|85715.8|85746.2|85721.2|85746.2|85721.2|85740.8|85715.8|55
1627626940000|2021-07-30 06:35:40|85745.4|85720.4|85745.3|85720.3|85746.2|85721.2|85744.8|85719.8|41
1627626950000|2021-07-30 06:35:50|85745.2|85720.2|85745.5|85720.5|85746.3|85721.3|85744.6|85719.6|36
1627626960000|2021-07-30 06:36:00|85745.4|85720.4|85747.8|85722.8|85760.5|85723.2|85743|85708.2|59
1627626970000|2021-07-30 06:36:10|85748.2|85723.2|85760.3|85710.3|85762.7|85723.9|85747.5|85709.4|61
1627626980000|2021-07-30 06:36:20|85760.8|85710.8|85747.7|85722.7|85762.5|85722.7|85747.7|85709.6|57
1627626990000|2021-07-30 06:36:30|85749|85724|85761|85711|85761.5|85724.4|85747.2|85710.7|51
1627627000000|2021-07-30 06:36:40|85761.6|85711.6|85760.8|85710.8|85761.8|85711.8|85759.9|85709.9|47
1627627010000|2021-07-30 06:36:50|85760.9|85710.9|85758.6|85708.6|85761.5|85720.9|85744.3|85707|52
1627627020000|2021-07-30 06:37:00|85758|85708|85757.3|85707.3|85759.1|85709.1|85756.2|85706.2|49
1627627030000|2021-07-30 06:37:10|85757.6|85707.6|85758.3|85708.3|85759|85709|85756.6|85706.6|40
1627627040000|2021-07-30 06:37:20|85758.1|85708.1|85747.3|85722.3|85758.1|85722.7|85744.9|85707.8|33
1627627050000|2021-07-30 06:37:30|85746.9|85721.9|85746.6|85721.6|85747.8|85722.8|85745.4|85720.4|50
1627627060000|2021-07-30 06:37:40|85746.8|85721.8|85746.4|85721.4|85747.3|85722.3|85746.4|85721.4|27
1627627070000|2021-07-30 06:37:50|85746.5|85721.5|85746.9|85721.9|85747.3|85722.3|85744.8|85719.8|45
1627627080000|2021-07-30 06:38:00|85746.7|85721.7|85744.6|85719.6|85747.5|85722.5|85743.8|85718.8|46
1627627090000|2021-07-30 06:38:10|85744.7|85719.7|85739.6|85714.6|85752.9|85719.7|85739.4|85702.1|46
1627627100000|2021-07-30 06:38:20|85739.8|85714.8|85739.5|85714.5|85740.4|85715.4|85737.8|85712.8|39
1627627110000|2021-07-30 06:38:30|85739.6|85714.6|85739.1|85714.1|85739.7|85714.7|85737.3|85712.3|34
1627627120000|2021-07-30 06:38:40|85739.5|85714.5|85739.6|85714.6|85740.1|85715.1|85739.1|85714.1|26
1627627130000|2021-07-30 06:38:50|85738.5|85713.5|85735.5|85710.5|85738.5|85713.5|85735.4|85710.4|30
1627627140000|2021-07-30 06:39:00|85735.4|85710.4|85733.6|85708.6|85735.9|85710.9|85731.9|85706.9|29
1627627150000|2021-07-30 06:39:10|85733.5|85708.5|85736.9|85711.9|85737.9|85712.9|85732.5|85707.5|42
1627627160000|2021-07-30 06:39:20|85737.1|85712.1|85736.9|85711.9|85737.5|85712.5|85736.9|85711.9|21
1627627170000|2021-07-30 06:39:30|85737|85712|85745|85720|85745.7|85720.7|85736.5|85711.5|53
1627627180000|2021-07-30 06:39:40|85745.6|85720.6|85746.1|85721.1|85746.3|85721.3|85744.2|85719.2|30
1627627190000|2021-07-30 06:39:50|85746.2|85721.2|85758.1|85708.1|85759|85721.6|85743.1|85707.8|38
1627627200000|2021-07-30 06:40:00|85745.3|85720.3|85747.1|85722.1|85747.9|85722.9|85745.3|85720.3|42
1627627210000|2021-07-30 06:40:10|85746.7|85721.7|85744.3|85719.3|85757.5|85721.7|85743.8|85706|32
1627627220000|2021-07-30 06:40:20|85744.4|85719.4|85745.3|85720.3|85745.7|85720.7|85742.3|85717.3|46
1627627230000|2021-07-30 06:40:30|85745.1|85720.1|85745.2|85720.2|85745.8|85720.8|85744.9|85719.9|22
1627627240000|2021-07-30 06:40:40|85745|85720|85744.9|85719.9|85746.1|85721.1|85744.7|85719.7|30
1627627250000|2021-07-30 06:40:50|85745.2|85720.2|85745.1|85720.1|85746.1|85721.1|85744.3|85719.3|41
1627627260000|2021-07-30 06:41:00|85745|85720|85737.4|85712.4|85745.7|85720.7|85737.4|85712.4|41
1627627270000|2021-07-30 06:41:10|85738.3|85713.3|85739|85714|85739.2|85714.2|85735.5|85710.5|40
1627627280000|2021-07-30 06:41:20|85738.8|85713.8|85738.9|85713.9|85739.8|85714.8|85738.3|85713.3|34
1627627290000|2021-07-30 06:41:30|85739|85714|85736.3|85711.3|85739|85714|85734.6|85709.6|48
1627627300000|2021-07-30 06:41:40|85735.9|85710.9|85732.5|85707.5|85736.8|85711.8|85731.2|85706.2|46
1627627310000|2021-07-30 06:41:50|85731.4|85706.4|85731.5|85706.5|85731.8|85706.8|85730.5|85705.5|39
1627627320000|2021-07-30 06:42:00|85729.7|85704.7|85727.5|85702.5|85730.9|85705.9|85726.3|85701.3|54
1627627330000|2021-07-30 06:42:10|85727.7|85702.7|85718|85693|85727.7|85702.7|85717|85692|47
1627627340000|2021-07-30 06:42:20|85718.1|85693.1|85721|85696|85727|85702|85717.9|85692.9|50
1627627350000|2021-07-30 06:42:30|85722.1|85697.1|85719.6|85694.6|85722.1|85697.1|85718.6|85693.6|35
1627627360000|2021-07-30 06:42:40|85719.9|85694.9|85715.9|85690.9|85729|85695.2|85714.6|85678.5|46
1627627370000|2021-07-30 06:42:50|85717.5|85692.5|85719.5|85694.5|85719.9|85694.9|85715.1|85690.1|50
1627627380000|2021-07-30 06:43:00|85719.6|85694.6|85721.6|85696.6|85721.9|85696.9|85717.8|85692.8|46
1627627390000|2021-07-30 06:43:10|85721.8|85696.8|85722|85697|85722.7|85697.7|85721.6|85696.6|27
1627627400000|2021-07-30 06:43:20|85721.8|85696.8|85718.9|85693.9|85721.8|85696.8|85718.9|85693.9|18
1627627410000|2021-07-30 06:43:30|85719|85694|85722.1|85697.1|85722.1|85697.1|85718.7|85693.7|31
1627627420000|2021-07-30 06:43:40|85721.6|85696.6|85715.2|85690.2|85722.3|85697.3|85714.5|85689.5|49
1627627430000|2021-07-30 06:43:50|85714.9|85689.9|85719.3|85694.3|85719.6|85694.6|85714.7|85689.7|49
1627627440000|2021-07-30 06:44:00|85718.1|85693.1|85718.6|85693.6|85718.9|85693.9|85717.8|85692.8|25
1627627450000|2021-07-30 06:44:10|85719.1|85694.1|85719.2|85694.2|85722.5|85697.5|85719.1|85694.1|52
1627627460000|2021-07-30 06:44:20|85719.4|85694.4|85719.4|85694.4|85719.8|85694.8|85718.4|85693.4|48
1627627470000|2021-07-30 06:44:30|85719.5|85694.5|85715.9|85690.9|85720|85695|85715.6|85690.6|44
1627627480000|2021-07-30 06:44:40|85716.7|85691.7|85714|85689|85716.7|85691.7|85712.9|85687.9|55
1627627490000|2021-07-30 06:44:50|85712.8|85687.8|85741|85691|85741.9|85700.4|85711.4|85678.7|50
1627627500000|2021-07-30 06:45:00|85741.8|85691.8|85721.6|85696.6|85744.1|85696.7|85721.4|85683.9|45
1627627510000|2021-07-30 06:45:10|85721.3|85696.3|85725|85700|85739.2|85701.2|85720.7|85686.3|56
1627627520000|2021-07-30 06:45:20|85724.7|85699.7|85729.5|85704.5|85729.7|85704.7|85724.7|85699.7|55
1627627530000|2021-07-30 06:45:30|85729.4|85704.4|85735.1|85710.1|85735.1|85710.1|85729.4|85704.4|46
1627627540000|2021-07-30 06:45:40|85748.5|85698.5|85732.4|85707.4|85748.5|85711.3|85732.4|85698.5|33
1627627550000|2021-07-30 06:45:50|85732.1|85707.1|85729.9|85704.9|85732.4|85707.4|85728.6|85703.6|43
1627627560000|2021-07-30 06:46:00|85730.2|85705.2|85729.1|85704.1|85730.2|85705.2|85728.4|85703.4|49
1627627570000|2021-07-30 06:46:10|85728.2|85703.2|85727.2|85702.2|85728.2|85703.2|85726.6|85701.6|30
1627627580000|2021-07-30 06:46:20|85726.8|85701.8|85727.2|85702.2|85727.2|85702.2|85726.6|85701.6|25
1627627590000|2021-07-30 06:46:30|85727.1|85702.1|85726.8|85701.8|85727.1|85702.1|85726.7|85701.7|18
1627627600000|2021-07-30 06:46:40|85726.9|85701.9|85719.6|85694.6|85726.9|85701.9|85718.4|85693.4|35
1627627610000|2021-07-30 06:46:50|85719.3|85694.3|85725.6|85700.6|85726.6|85701.6|85719.3|85694.3|40
1627627620000|2021-07-30 06:47:00|85725.5|85700.5|85721.8|85696.8|85725.5|85700.5|85721.3|85696.3|36
1627627630000|2021-07-30 06:47:10|85722.1|85697.1|85718.4|85693.4|85722.4|85697.4|85718|85693|51
1627627640000|2021-07-30 06:47:20|85718.3|85693.3|85716.2|85691.2|85718.3|85693.3|85715.4|85690.4|34
1627627650000|2021-07-30 06:47:30|85716|85691|85716.4|85691.4|85716.4|85691.4|85715.6|85690.6|15
1627627660000|2021-07-30 06:47:40|85716.6|85691.6|85718.2|85693.2|85718.4|85693.4|85716.3|85691.3|40
1627627670000|2021-07-30 06:47:50|85718|85693|85718.6|85693.6|85719|85694|85717.7|85692.7|15
1627627680000|2021-07-30 06:48:00|85718.7|85693.7|85719.1|85694.1|85732.5|85697.7|85717.8|85682.3|50
1627627690000|2021-07-30 06:48:10|85718.8|85693.8|85718.2|85693.2|85719.1|85694.1|85715.4|85690.4|35
1627627700000|2021-07-30 06:48:20|85718.9|85693.9|85720.4|85695.4|85721.8|85696.8|85718.7|85693.7|41
1627627710000|2021-07-30 06:48:30|85720.9|85695.9|85723|85698|85724.2|85699.2|85720.1|85695.1|38
1627627720000|2021-07-30 06:48:40|85723.2|85698.2|85725.3|85700.3|85726|85701|85722.1|85697.1|43
1627627730000|2021-07-30 06:48:50|85724.8|85699.8|85724.4|85699.4|85725|85700|85723.6|85698.6|39
1627627740000|2021-07-30 06:49:00|85724.5|85699.5|85720.4|85695.4|85724.7|85699.7|85719.8|85694.8|39
1627627750000|2021-07-30 06:49:10|85719.4|85694.4|85719.7|85694.7|85720.4|85695.4|85717.3|85692.3|44
1627627760000|2021-07-30 06:49:20|85719.6|85694.6|85719.4|85694.4|85720.1|85695.1|85717.8|85692.8|42
1627627770000|2021-07-30 06:49:30|85719.7|85694.7|85717.9|85692.9|85719.9|85694.9|85717.9|85692.9|36
1627627780000|2021-07-30 06:49:40|85718|85693|85720.9|85695.9|85721.2|85696.2|85717.9|85692.9|29
1627627790000|2021-07-30 06:49:50|85721|85696|85723.3|85698.3|85724|85699|85720.3|85695.3|33
1627627800000|2021-07-30 06:50:00|85722.7|85697.7|85720.3|85695.3|85723.4|85698.4|85720.3|85695.3|47
1627627810000|2021-07-30 06:50:10|85720|85695|85717.7|85692.7|85722.8|85697.8|85717.1|85692.1|41
1627627820000|2021-07-30 06:50:20|85717.3|85692.3|85731.4|85681.4|85731.4|85693.7|85714.4|85681.4|32
1627627830000|2021-07-30 06:50:30|85717.6|85692.6|85716.7|85691.7|85729|85693|85713.3|85679|34
1627627840000|2021-07-30 06:50:40|85717|85692|85734.3|85684.3|85734.3|85695.6|85715.9|85678.7|30
1627627850000|2021-07-30 06:50:50|85734.7|85684.7|85734.2|85684.2|85735|85696.4|85718.8|85683.5|24
1627627860000|2021-07-30 06:51:00|85734.3|85684.3|85734.2|85684.2|85735.1|85685.1|85732.8|85682.8|29
1627627870000|2021-07-30 06:51:10|85734.5|85684.5|85720.3|85695.3|85734.5|85697.6|85720.2|85683.9|26
1627627880000|2021-07-30 06:51:20|85720.6|85695.6|85736.3|85686.3|85737.4|85700.5|85720.6|85686.3|37
1627627890000|2021-07-30 06:51:30|85723.8|85698.8|85737.1|85687.1|85737.6|85700.1|85723.8|85685.1|31
1627627900000|2021-07-30 06:51:40|85737.3|85687.3|85738.9|85688.9|85740.4|85690.4|85737.3|85687.3|39
1627627910000|2021-07-30 06:51:50|85739.2|85689.2|85738.7|85688.7|85739.3|85689.3|85738.6|85688.6|22
1627627920000|2021-07-30 06:52:00|85738.8|85688.8|85725.6|85700.6|85738.8|85702.5|85724.2|85687.6|40
1627627930000|2021-07-30 06:52:10|85725.7|85700.7|85723.5|85698.5|85738|85701.2|85722.7|85685.3|41
1627627940000|2021-07-30 06:52:20|85723.1|85698.1|85734.5|85684.5|85737.4|85698.6|85723.1|85684.3|31
1627627950000|2021-07-30 06:52:30|85734.6|85684.6|85735|85685|85735.5|85685.5|85734.2|85684.2|27
1627627960000|2021-07-30 06:52:40|85734.8|85684.8|85733.5|85683.5|85735|85685|85733.5|85683.5|47
1627627970000|2021-07-30 06:52:50|85733.8|85683.8|85733.4|85683.4|85734.7|85684.7|85732.6|85682.6|33
1627627980000|2021-07-30 06:53:00|85733.6|85683.6|85734.7|85684.7|85735.2|85685.2|85733.5|85683.5|29
1627627990000|2021-07-30 06:53:10|85734.5|85684.5|85733.5|85683.5|85734.7|85684.7|85732.4|85682.4|22
1627628000000|2021-07-30 06:53:20|85734|85684|85720.5|85695.5|85734|85696.8|85719.4|85683.9|18
1627628010000|2021-07-30 06:53:30|85720.4|85695.4|85721.2|85696.2|85721.8|85696.8|85719|85694|21
1627628020000|2021-07-30 06:53:40|85720.9|85695.9|85721.5|85696.5|85721.9|85696.9|85720.5|85695.5|25
1627628030000|2021-07-30 06:53:50|85721.2|85696.2|85720.9|85695.9|85721.5|85696.5|85720.7|85695.7|16
1627628040000|2021-07-30 06:54:00|85720.7|85695.7|85725.3|85700.3|85726.2|85701.2|85718.7|85693.7|62
1627628050000|2021-07-30 06:54:10|85724.9|85699.9|85724.8|85699.8|85727.8|85702.8|85723.4|85698.4|36
1627628060000|2021-07-30 06:54:20|85724.5|85699.5|85726.3|85701.3|85726.3|85701.3|85723.1|85698.1|35
1627628070000|2021-07-30 06:54:30|85725.9|85700.9|85725.8|85700.8|85727.3|85702.3|85725|85700|38
1627628080000|2021-07-30 06:54:40|85724.2|85699.2|85725.6|85700.6|85725.8|85700.8|85722.9|85697.9|37
1627628090000|2021-07-30 06:54:50|85725.8|85700.8|85723.7|85698.7|85725.8|85700.8|85721.7|85696.7|49
1627628100000|2021-07-30 06:55:00|85723.6|85698.6|85723.9|85698.9|85725|85700|85722.9|85697.9|46
1627628110000|2021-07-30 06:55:10|85724.2|85699.2|85722.9|85697.9|85724.2|85699.2|85722.1|85697.1|26
1627628120000|2021-07-30 06:55:20|85722.6|85697.6|85721.4|85696.4|85734.6|85698.5|85719.6|85682.6|42
1627628130000|2021-07-30 06:55:30|85719.8|85694.8|85723.3|85698.3|85723.6|85698.6|85719.1|85694.1|39
1627628140000|2021-07-30 06:55:40|85723.6|85698.6|85722|85697|85724.1|85699.1|85721.3|85696.3|51
1627628150000|2021-07-30 06:55:50|85722.3|85697.3|85717.6|85692.6|85722.4|85697.4|85716.7|85691.7|37
1627628160000|2021-07-30 06:56:00|85717.5|85692.5|85725.7|85700.7|85726.6|85701.6|85717.5|85692.5|51
1627628170000|2021-07-30 06:56:10|85725.2|85700.2|85724.1|85699.1|85725.4|85700.4|85723.4|85698.4|33
1627628180000|2021-07-30 06:56:20|85724.3|85699.3|85726.5|85701.5|85726.7|85701.7|85724|85699|37
1627628190000|2021-07-30 06:56:30|85726.4|85701.4|85725.2|85700.2|85726.4|85701.4|85724.2|85699.2|21
1627628200000|2021-07-30 06:56:40|85725.4|85700.4|85731.8|85681.8|85732.3|85701.8|85718.7|85681.7|67
1627628210000|2021-07-30 06:56:50|85732|85682|85715.9|85690.9|85732.5|85692.5|85715.3|85678.8|59
1627628220000|2021-07-30 06:57:00|85716|85691|85730.6|85680.6|85730.6|85693.6|85714.3|85680.2|48
1627628230000|2021-07-30 06:57:10|85730.8|85680.8|85722.1|85697.1|85730.8|85698.2|85717|85678.8|39
1627628240000|2021-07-30 06:57:20|85722.3|85697.3|85723|85698|85723.7|85698.7|85721.1|85696.1|52
1627628250000|2021-07-30 06:57:30|85722.7|85697.7|85721.3|85696.3|85724.3|85699.3|85721.1|85696.1|46
1627628260000|2021-07-30 06:57:40|85721.9|85696.9|85721|85696|85724.6|85699.6|85720.7|85695.7|56
1627628270000|2021-07-30 06:57:50|85720.2|85695.2|85720.5|85695.5|85723.6|85698.6|85719.2|85694.2|45
1627628280000|2021-07-30 06:58:00|85720.7|85695.7|85717.3|85692.3|85720.7|85695.7|85715.5|85690.5|48
1627628290000|2021-07-30 06:58:10|85717.2|85692.2|85714.1|85689.1|85717.3|85692.3|85714.1|85689.1|36
1627628300000|2021-07-30 06:58:20|85714.4|85689.4|85721.4|85671.4|85722.8|85690.4|85705.3|85667.6|61
1627628310000|2021-07-30 06:58:30|85719|85669|85715.6|85665.6|85721.4|85685.4|85701.7|85662.8|60
1627628320000|2021-07-30 06:58:40|85717|85667|85714.3|85664.3|85717.5|85667.5|85713.4|85663.4|35
1627628330000|2021-07-30 06:58:50|85714|85664|85714.3|85664.3|85715.7|85665.7|85713.8|85663.8|33
1627628340000|2021-07-30 06:59:00|85715.1|85665.1|85709.8|85684.8|85724|85686.2|85708.1|85664.5|47
1627628350000|2021-07-30 06:59:10|85709.9|85684.9|85721|85671|85721|85684.9|85707.3|85670.9|33
1627628360000|2021-07-30 06:59:20|85721.4|85671.4|85702.1|85677.1|85721.6|85681.7|85701.2|85667.5|39
1627628370000|2021-07-30 06:59:30|85701.7|85676.7|85706.5|85681.5|85718.7|85681.5|85700.2|85667.8|55
1627628380000|2021-07-30 06:59:40|85706.4|85681.4|85719.1|85669.1|85719.1|85681.6|85702.9|85666.3|49
1627628390000|2021-07-30 06:59:50|85717.4|85667.4|85718.2|85668.2|85720.4|85670.4|85715.2|85665.2|49
1627628400000|2021-07-30 07:00:00|85717.9|85667.9|85719.3|85669.3|85725.3|85682.7|85706.1|85665.8|70
1627628410000|2021-07-30 07:00:10|85718.6|85668.6|85698.4|85648.4|85720.3|85670.3|85697.8|85647.8|63
1627628420000|2021-07-30 07:00:20|85698.3|85648.3|85696.4|85646.4|85699.2|85649.2|85695.9|85645.9|45
1627628430000|2021-07-30 07:00:30|85696.6|85646.6|85696.7|85646.7|85698.1|85648.1|85693.5|85643.5|54
1627628440000|2021-07-30 07:00:40|85695.7|85645.7|85695.2|85645.2|85697.8|85647.8|85693.6|85643.6|53
1627628450000|2021-07-30 07:00:50|85694.3|85644.3|85687.5|85637.5|85695.3|85645.3|85686.4|85636.4|54
1627628460000|2021-07-30 07:01:00|85685.1|85635.1|85676.9|85626.9|85685.1|85635.1|85675.9|85625.9|58
1627628470000|2021-07-30 07:01:10|85677|85627|85676.6|85626.6|85678.6|85628.6|85672|85622|60
1627628480000|2021-07-30 07:01:20|85677|85627|85680.4|85630.4|85680.7|85630.7|85674.9|85624.9|40
1627628490000|2021-07-30 07:01:30|85680.3|85630.3|85684.4|85634.4|85684.4|85634.4|85677|85627|59
1627628500000|2021-07-30 07:01:40|85683.7|85633.7|85683.7|85633.7|85685|85635|85683|85633|59
1627628510000|2021-07-30 07:01:50|85684.3|85634.3|85687.5|85637.5|85690.3|85649.2|85672.9|85633.9|55
1627628520000|2021-07-30 07:02:00|85687.4|85637.4|85673.1|85648.1|85687.6|85651.2|85672.4|85633.9|57
1627628530000|2021-07-30 07:02:10|85672.4|85647.4|85678.1|85653.1|85678.3|85653.3|85672.4|85647.4|53
1627628540000|2021-07-30 07:02:20|85678.2|85653.2|85687.9|85637.9|85691.6|85653.3|85678.1|85637.6|48
1627628550000|2021-07-30 07:02:30|85687.7|85637.7|85689.2|85639.2|85690|85640|85687.6|85637.6|61
1627628560000|2021-07-30 07:02:40|85688.9|85638.9|85687.3|85637.3|85689.3|85639.3|85685.9|85635.9|38
1627628570000|2021-07-30 07:02:50|85687.6|85637.6|85671.2|85646.2|85687.7|85647.1|85670.7|85633.8|48
1627628580000|2021-07-30 07:03:00|85672.5|85647.5|85675.9|85650.9|85676.4|85651.4|85671.9|85646.9|55
1627628590000|2021-07-30 07:03:10|85675.8|85650.8|85692|85642|85693.6|85655.7|85675.6|85641.5|40
1627628600000|2021-07-30 07:03:20|85692.2|85642.2|85684.5|85659.5|85695.4|85659.8|85681.7|85640.4|42
1627628610000|2021-07-30 07:03:30|85684.7|85659.7|85683.6|85658.6|85697.6|85660.6|85682|85646.8|36
1627628620000|2021-07-30 07:03:40|85683.7|85658.7|85682.4|85657.4|85697.1|85658.7|85680.8|85642.9|52
1627628630000|2021-07-30 07:03:50|85681.3|85656.3|85683.7|85658.7|85697.9|85659.1|85680|85646.1|44
1627628640000|2021-07-30 07:04:00|85683.6|85658.6|85697.5|85647.5|85701|85662|85682|85645.7|60
1627628650000|2021-07-30 07:04:10|85698.1|85648.1|85687.7|85662.7|85702.1|85668|85686.2|85646.5|53
1627628660000|2021-07-30 07:04:20|85687.4|85662.4|85706.3|85656.3|85707.7|85669.9|85687.4|85652.3|53
1627628670000|2021-07-30 07:04:30|85706.4|85656.4|85705.1|85655.1|85707.3|85657.3|85702.8|85652.8|41
1627628680000|2021-07-30 07:04:40|85705|85655|85702.7|85652.7|85705|85667.9|85691.1|85652|62
1627628690000|2021-07-30 07:04:50|85702.5|85652.5|85696.7|85646.7|85703.3|85653.3|85695.9|85645.9|56
1627628700000|2021-07-30 07:05:00|85696.6|85646.6|85681.8|85656.8|85699.2|85661.3|85680.1|85645.9|48
1627628710000|2021-07-30 07:05:10|85681|85656|85685.5|85660.5|85698.1|85660.7|85676.6|85648.1|58
1627628720000|2021-07-30 07:05:20|85684.7|85659.7|85685.5|85660.5|85687.2|85662.2|85684.7|85659.7|48
1627628730000|2021-07-30 07:05:30|85685.6|85660.6|85693.6|85643.6|85698.2|85660.6|85683.8|85643.6|34
1627628740000|2021-07-30 07:05:40|85693.4|85643.4|85674.8|85649.8|85694.5|85655.6|85673.6|85637.6|47
1627628750000|2021-07-30 07:05:50|85675.1|85650.1|85674.3|85649.3|85675.7|85650.7|85674.3|85649.3|27
1627628760000|2021-07-30 07:06:00|85674.4|85649.4|85671.2|85646.2|85675.1|85650.1|85669.7|85644.7|51
1627628770000|2021-07-30 07:06:10|85671.1|85646.1|85669.2|85644.2|85671.1|85646.1|85668.3|85643.3|50
1627628780000|2021-07-30 07:06:20|85669.1|85644.1|85671.9|85646.9|85688.7|85651|85669.1|85638.7|44
1627628790000|2021-07-30 07:06:30|85672.1|85647.1|85674.1|85649.1|85676|85651|85672.1|85647.1|49
1627628800000|2021-07-30 07:06:40|85674.5|85649.5|85673.4|85648.4|85675.8|85650.8|85672.3|85647.3|35
1627628810000|2021-07-30 07:06:50|85673.9|85648.9|85671.4|85646.4|85674.2|85649.2|85670.7|85645.7|44
1627628820000|2021-07-30 07:07:00|85671.2|85646.2|85673.7|85648.7|85675.2|85650.2|85669.9|85644.9|53
1627628830000|2021-07-30 07:07:10|85673.8|85648.8|85670.6|85645.6|85674.6|85649.6|85669.8|85644.8|46
1627628840000|2021-07-30 07:07:20|85670.7|85645.7|85693.8|85643.8|85693.8|85657.6|85670.7|85643.8|51
1627628850000|2021-07-30 07:07:30|85693.7|85643.7|85680.4|85655.4|85693.9|85656.4|85678.9|85643.7|51
1627628860000|2021-07-30 07:07:40|85680.5|85655.5|85681|85656|85681.9|85656.9|85680.1|85655.1|27
1627628870000|2021-07-30 07:07:50|85680.9|85655.9|85663.1|85638.1|85681.6|85656.6|85662.7|85637.7|44
1627628880000|2021-07-30 07:08:00|85662.8|85637.8|85667.6|85642.6|85668.9|85643.9|85662.8|85637.8|52
1627628890000|2021-07-30 07:08:10|85666.7|85641.7|85665.3|85640.3|85667|85642|85664.8|85639.8|43
1627628900000|2021-07-30 07:08:20|85665.6|85640.6|85664.6|85639.6|85666.7|85641.7|85663.3|85638.3|36
1627628910000|2021-07-30 07:08:30|85664.7|85639.7|85651.5|85626.5|85673.3|85639.7|85651.5|85617|40
1627628920000|2021-07-30 07:08:40|85658.9|85608.9|85639.6|85589.6|85658.9|85619.5|85629.9|85588.9|61
1627628930000|2021-07-30 07:08:50|85639.7|85589.7|85639.6|85589.6|85647.1|85603.6|85626.6|85588.5|58
1627628940000|2021-07-30 07:09:00|85639.9|85589.9|85635.9|85610.9|85643.6|85610.9|85625.7|85588.6|57
1627628950000|2021-07-30 07:09:10|85636.3|85611.3|85630.1|85605.1|85637.2|85612.2|85629.4|85604.4|63
1627628960000|2021-07-30 07:09:20|85630.9|85605.9|85631.3|85606.3|85632.2|85607.2|85627.9|85602.9|47
1627628970000|2021-07-30 07:09:30|85631.1|85606.1|85630.7|85605.7|85631.9|85606.9|85629.4|85604.4|47
1627628980000|2021-07-30 07:09:40|85630.5|85605.5|85633.7|85608.7|85634.6|85609.6|85628.5|85603.5|59
1627628990000|2021-07-30 07:09:50|85633.6|85608.6|85633.2|85608.2|85635.7|85610.7|85632.6|85607.6|43
1627629000000|2021-07-30 07:10:00|85632.5|85607.5|85633.2|85608.2|85634.6|85609.6|85630.1|85605.1|54
1627629010000|2021-07-30 07:10:10|85633.1|85608.1|85626.2|85601.2|85634.9|85609.9|85625|85600|62
1627629020000|2021-07-30 07:10:20|85626.1|85601.1|85630.6|85605.6|85630.6|85605.6|85625.3|85600.3|53
1627629030000|2021-07-30 07:10:30|85630.1|85605.1|85626.6|85601.6|85631.8|85606.8|85625.8|85600.8|36
1627629040000|2021-07-30 07:10:40|85627|85602|85627.4|85602.4|85628.5|85603.5|85626.7|85601.7|41
1627629050000|2021-07-30 07:10:50|85627.6|85602.6|85626.7|85601.7|85628.2|85603.2|85626|85601|39
1627629060000|2021-07-30 07:11:00|85629.9|85604.9|85631.6|85606.6|85632.4|85607.4|85629.4|85604.4|51
1627629070000|2021-07-30 07:11:10|85631.3|85606.3|85628.1|85603.1|85631.7|85606.7|85627.3|85602.3|48
1627629080000|2021-07-30 07:11:20|85627.9|85602.9|85632|85607|85632|85607|85627.7|85602.7|49
1627629090000|2021-07-30 07:11:30|85631.8|85606.8|85641.3|85616.3|85641.6|85616.6|85631.7|85606.7|56
1627629100000|2021-07-30 07:11:40|85640.9|85615.9|85637.7|85612.7|85640.9|85615.9|85635.4|85610.4|48
1627629110000|2021-07-30 07:11:50|85637.8|85612.8|85636.5|85611.5|85638.1|85613.1|85636.1|85611.1|47
1627629120000|2021-07-30 07:12:00|85636.6|85611.6|85632.1|85607.1|85636.6|85611.6|85632.1|85607.1|44
1627629130000|2021-07-30 07:12:10|85632.4|85607.4|85634.3|85609.3|85634.3|85609.3|85631.2|85606.2|41
1627629140000|2021-07-30 07:12:20|85634.1|85609.1|85640.5|85615.5|85640.9|85615.9|85633|85608|42
1627629150000|2021-07-30 07:12:30|85640.4|85615.4|85645.9|85620.9|85645.9|85620.9|85640.3|85615.3|58
1627629160000|2021-07-30 07:12:40|85646.5|85621.5|85661.7|85611.7|85663.5|85623.9|85645.3|85610.7|58
1627629170000|2021-07-30 07:12:50|85662.6|85612.6|85660.4|85610.4|85662.6|85623.3|85644.6|85606|54
1627629180000|2021-07-30 07:13:00|85660.5|85610.5|85659.2|85609.2|85661.8|85611.8|85659.2|85609.2|37
1627629190000|2021-07-30 07:13:10|85644.3|85619.3|85637.2|85612.2|85645.6|85620.6|85637.2|85612.2|47
1627629200000|2021-07-30 07:13:20|85637.6|85612.6|85636.6|85611.6|85653.1|85614.4|85634.9|85602.2|37
1627629210000|2021-07-30 07:13:30|85636.2|85611.2|85642|85617|85652.9|85619|85636.2|85601.1|53
1627629220000|2021-07-30 07:13:40|85643|85618|85655.8|85605.8|85656.9|85618.6|85642|85605.2|37
1627629230000|2021-07-30 07:13:50|85655.9|85605.9|85640.9|85615.9|85656|85616.9|85639.4|85601.6|47
1627629240000|2021-07-30 07:14:00|85640.8|85615.8|85635.3|85610.3|85642.2|85617.2|85633.4|85608.4|61
1627629250000|2021-07-30 07:14:10|85635.4|85610.4|85637.3|85612.3|85638.4|85613.4|85635.4|85610.4|57
1627629260000|2021-07-30 07:14:20|85638.9|85613.9|85634.8|85609.8|85640.9|85615.9|85632.7|85607.7|68
1627629270000|2021-07-30 07:14:30|85635|85610|85636.4|85611.4|85637.2|85612.2|85634.5|85609.5|48
1627629280000|2021-07-30 07:14:40|85636.2|85611.2|85636.2|85611.2|85638.1|85613.1|85635.6|85610.6|47
1627629290000|2021-07-30 07:14:50|85636.1|85611.1|85640.1|85615.1|85640.4|85615.4|85636.1|85611.1|37
1627629300000|2021-07-30 07:15:00|85640.3|85615.3|85638.7|85613.7|85642.1|85617.1|85638.7|85613.7|43
1627629310000|2021-07-30 07:15:10|85638.9|85613.9|85640.2|85615.2|85640.4|85615.4|85637.2|85612.2|38
1627629320000|2021-07-30 07:15:20|85640.4|85615.4|85637.7|85612.7|85643.8|85618.8|85637.3|85612.3|48
1627629330000|2021-07-30 07:15:30|85637.6|85612.6|85636.2|85611.2|85640.4|85615.4|85636|85611|37
1627629340000|2021-07-30 07:15:40|85636.3|85611.3|85636.8|85611.8|85638.1|85613.1|85636.1|85611.1|25
1627629350000|2021-07-30 07:15:50|85636.7|85611.7|85637.7|85612.7|85637.7|85612.7|85636.3|85611.3|27
1627629360000|2021-07-30 07:16:00|85636.9|85611.9|85653|85628|85654.5|85629.5|85636.9|85611.9|59
1627629370000|2021-07-30 07:16:10|85652.8|85627.8|85654.1|85629.1|85654.5|85629.5|85651.4|85626.4|52
1627629380000|2021-07-30 07:16:20|85654|85629|85651.7|85626.7|85654.7|85629.7|85651.1|85626.1|39
1627629390000|2021-07-30 07:16:30|85651.5|85626.5|85653.7|85628.7|85655.3|85630.3|85649.5|85624.5|49
1627629400000|2021-07-30 07:16:40|85652.7|85627.7|85651.8|85626.8|85654.5|85629.5|85650.4|85625.4|43
1627629410000|2021-07-30 07:16:50|85651.7|85626.7|85645.8|85620.8|85651.7|85626.7|85645.4|85620.4|47
1627629420000|2021-07-30 07:17:00|85646.4|85621.4|85645.3|85620.3|85647.5|85622.5|85644.8|85619.8|44
1627629430000|2021-07-30 07:17:10|85644.8|85619.8|85644.5|85619.5|85645|85620|85643.7|85618.7|38
1627629440000|2021-07-30 07:17:20|85644|85619|85644.1|85619.1|85648|85623|85643.4|85618.4|43
1627629450000|2021-07-30 07:17:30|85643.4|85618.4|85633.8|85608.8|85643.6|85618.6|85633.3|85608.3|50
1627629460000|2021-07-30 07:17:40|85634.2|85609.2|85630.2|85605.2|85634.2|85609.2|85628.5|85603.5|31
1627629470000|2021-07-30 07:17:50|85629.9|85604.9|85631.8|85606.8|85633.5|85608.5|85627.7|85602.7|39
1627629480000|2021-07-30 07:18:00|85632.2|85607.2|85633.1|85608.1|85633.6|85608.6|85631.5|85606.5|46
1627629490000|2021-07-30 07:18:10|85632.7|85607.7|85631.1|85606.1|85633.3|85608.3|85629.8|85604.8|36
1627629500000|2021-07-30 07:18:20|85631.2|85606.2|85624.3|85599.3|85631.2|85606.2|85624.3|85599.3|46
1627629510000|2021-07-30 07:18:30|85622.6|85597.6|85625.7|85600.7|85626.6|85601.6|85620|85595|63
1627629520000|2021-07-30 07:18:40|85625.5|85600.5|85621.4|85596.4|85625.6|85600.6|85620.5|85595.5|64
1627629530000|2021-07-30 07:18:50|85621.8|85596.8|85617.2|85592.2|85622.3|85597.3|85614.9|85589.9|52
1627629540000|2021-07-30 07:19:00|85617.1|85592.1|85611.9|85586.9|85619.2|85594.2|85611.2|85586.2|43
1627629550000|2021-07-30 07:19:10|85611.8|85586.8|85609.3|85584.3|85614.3|85589.3|85609|85584|49
1627629560000|2021-07-30 07:19:20|85609.5|85584.5|85596.3|85571.3|85612.3|85586.7|85593.4|85555.1|60
1627629570000|2021-07-30 07:19:30|85596.5|85571.5|85596.5|85571.5|85597.4|85572.4|85595.8|85570.8|16
1627629580000|2021-07-30 07:19:40|85601.9|85576.9|85605.7|85580.7|85618.3|85583.4|85601.9|85568.3|59
1627629590000|2021-07-30 07:19:50|85606|85581|85608|85583|85609.8|85584.8|85605.4|85580.4|43
1627629600000|2021-07-30 07:20:00|85608.3|85583.3|85610.8|85585.8|85611.2|85586.2|85607.2|85582.2|56
1627629610000|2021-07-30 07:20:10|85611.6|85586.6|85609.3|85584.3|85611.9|85586.9|85609.2|85584.2|47
1627629620000|2021-07-30 07:20:20|85609.6|85584.6|85604.1|85579.1|85609.9|85584.9|85603.6|85578.6|48
1627629630000|2021-07-30 07:20:30|85605|85580|85604.9|85579.9|85606.3|85581.3|85604.2|85579.2|37
1627629640000|2021-07-30 07:20:40|85605|85580|85602.9|85577.9|85605.4|85580.4|85602.1|85577.1|59
1627629650000|2021-07-30 07:20:50|85603|85578|85598.9|85573.9|85603.1|85578.1|85598.9|85573.9|43
1627629660000|2021-07-30 07:21:00|85598.8|85573.8|85590.5|85565.5|85598.8|85573.8|85590.3|85565.3|55
1627629670000|2021-07-30 07:21:10|85590.6|85565.6|85585|85560|85590.6|85565.6|85584.6|85559.6|56
1627629680000|2021-07-30 07:21:20|85584.8|85559.8|85587.6|85562.6|85588.8|85563.8|85584.2|85559.2|50
1627629690000|2021-07-30 07:21:30|85588.3|85563.3|85587.3|85562.3|85588.7|85563.7|85585.2|85560.2|44
1627629700000|2021-07-30 07:21:40|85587.4|85562.4|85584.1|85559.1|85587.6|85562.6|85581.9|85556.9|53
1627629710000|2021-07-30 07:21:50|85583.9|85558.9|85584.2|85559.2|85585.2|85560.2|85581.5|85556.5|50
1627629720000|2021-07-30 07:22:00|85585.2|85560.2|85585.2|85560.2|85586.1|85561.1|85583.7|85558.7|45
1627629730000|2021-07-30 07:22:10|85585|85560|85588|85563|85592|85567|85585|85560|39
1627629740000|2021-07-30 07:22:20|85587.9|85562.9|85591.1|85566.1|85591.1|85566.1|85587.9|85562.9|40
1627629750000|2021-07-30 07:22:30|85591.4|85566.4|85591.2|85566.2|85591.4|85566.4|85590.4|85565.4|32
1627629760000|2021-07-30 07:22:40|85591|85566|85593.2|85568.2|85596.2|85571.2|85591|85566|50
1627629770000|2021-07-30 07:22:50|85594|85569|85590.1|85565.1|85594.3|85569.3|85587.8|85562.8|44
1627629780000|2021-07-30 07:23:00|85589.7|85564.7|85582.6|85557.6|85589.7|85564.7|85582.2|85557.2|40
1627629790000|2021-07-30 07:23:10|85582.3|85557.3|85584.7|85559.7|85586.8|85561.8|85580.9|85555.9|53
1627629800000|2021-07-30 07:23:20|85584.3|85559.3|85591.9|85566.9|85592.9|85567.9|85584.3|85559.3|56
1627629810000|2021-07-30 07:23:30|85592.4|85567.4|85586.3|85561.3|85592.8|85567.8|85586.3|85561.3|48
1627629820000|2021-07-30 07:23:40|85586|85561|85591.6|85566.6|85591.7|85566.7|85586|85561|47
1627629830000|2021-07-30 07:23:50|85592|85567|85586.4|85561.4|85593|85568|85585.9|85560.9|49
1627629840000|2021-07-30 07:24:00|85585.4|85560.4|85601|85576|85601.6|85576.6|85584.5|85559.5|53
1627629850000|2021-07-30 07:24:10|85601.2|85576.2|85600|85575|85601.4|85576.4|85599.2|85574.2|44
1627629860000|2021-07-30 07:24:20|85600.4|85575.4|85600.2|85575.2|85600.4|85575.4|85598.8|85573.8|23
1627629870000|2021-07-30 07:24:30|85600.3|85575.3|85599.7|85574.7|85600.3|85575.3|85599.3|85574.3|19
1627629880000|2021-07-30 07:24:40|85599.8|85574.8|85603.9|85578.9|85604.1|85579.1|85599.8|85574.8|42
1627629890000|2021-07-30 07:24:50|85604.2|85579.2|85603.4|85578.4|85604.2|85579.2|85601.1|85576.1|47
1627629900000|2021-07-30 07:25:00|85603.3|85578.3|85604.4|85579.4|85605.1|85580.1|85602.7|85577.7|35
1627629910000|2021-07-30 07:25:10|85604.2|85579.2|85601.1|85576.1|85604.4|85579.4|85600|85575|51
1627629920000|2021-07-30 07:25:20|85601.5|85576.5|85599.8|85574.8|85601.8|85576.8|85599.8|85574.8|39
1627629930000|2021-07-30 07:25:30|85599.7|85574.7|85596.7|85571.7|85600|85575|85595.4|85570.4|49
1627629940000|2021-07-30 07:25:40|85596.6|85571.6|85596.1|85571.1|85597.2|85572.2|85595.2|85570.2|37
1627629950000|2021-07-30 07:25:50|85596.3|85571.3|85591.9|85566.9|85596.9|85571.9|85591.9|85566.9|48
1627629960000|2021-07-30 07:26:00|85592.4|85567.4|85590.7|85565.7|85593.6|85568.6|85589.9|85564.9|43
1627629970000|2021-07-30 07:26:10|85590.4|85565.4|85589.9|85564.9|85593.7|85568.7|85589.9|85564.9|49
1627629980000|2021-07-30 07:26:20|85590|85565|85590.7|85565.7|85594.5|85569.5|85589.8|85564.8|50
1627629990000|2021-07-30 07:26:30|85590.5|85565.5|85590.8|85565.8|85591.2|85566.2|85588|85563|45
1627630000000|2021-07-30 07:26:40|85590.9|85565.9|85589.9|85564.9|85593.5|85568.5|85589|85564|45
1627630010000|2021-07-30 07:26:50|85590.3|85565.3|85591.7|85566.7|85595.2|85570.2|85590.3|85565.3|48
1627630020000|2021-07-30 07:27:00|85591.8|85566.8|85588.8|85563.8|85593.1|85568.1|85587.7|85562.7|60
1627630030000|2021-07-30 07:27:10|85588.9|85563.9|85592.1|85567.1|85592.1|85567.1|85585.7|85560.7|40
1627630040000|2021-07-30 07:27:20|85592.8|85567.8|85587.4|85562.4|85592.8|85567.8|85587.4|85562.4|59
1627630050000|2021-07-30 07:27:30|85588.6|85563.6|85592|85567|85592|85567|85588.6|85563.6|48
1627630060000|2021-07-30 07:27:40|85591.8|85566.8|85593.4|85568.4|85594.6|85569.6|85591.8|85566.8|48
1627630070000|2021-07-30 07:27:50|85593.6|85568.6|85586.6|85561.6|85593.6|85568.6|85586.1|85561.1|52
1627630080000|2021-07-30 07:28:00|85586.8|85561.8|85586.8|85561.8|85587.4|85562.4|85585.2|85560.2|47
1627630090000|2021-07-30 07:28:10|85586.9|85561.9|85585.5|85560.5|85588|85563|85583.9|85558.9|48
1627630100000|2021-07-30 07:28:20|85585.3|85560.3|85582.4|85557.4|85585.8|85560.8|85581.8|85556.8|47
1627630110000|2021-07-30 07:28:30|85581.7|85556.7|85580.6|85555.6|85584|85559|85579.9|85554.9|53
1627630120000|2021-07-30 07:28:40|85580.8|85555.8|85581.3|85556.3|85582|85557|85580.4|85555.4|49
1627630130000|2021-07-30 07:28:50|85581.4|85556.4|85580.3|85555.3|85581.4|85556.4|85579.6|85554.6|33
1627630140000|2021-07-30 07:29:00|85580.2|85555.2|85580.1|85555.1|85582|85557|85579.8|85554.8|43
1627630150000|2021-07-30 07:29:10|85579.9|85554.9|85576|85551|85580.3|85555.3|85575.3|85550.3|49
1627630160000|2021-07-30 07:29:20|85575.8|85550.8|85569.7|85544.7|85575.9|85550.9|85564.9|85539.9|66
1627630170000|2021-07-30 07:29:30|85569.6|85544.6|85566.1|85541.1|85569.9|85544.9|85565.8|85540.8|51
1627630180000|2021-07-30 07:29:40|85565.9|85540.9|85568.1|85543.1|85568.7|85543.7|85563.8|85538.8|51
1627630190000|2021-07-30 07:29:50|85567.9|85542.9|85571.9|85546.9|85573.2|85548.2|85566.6|85541.6|45
1627630200000|2021-07-30 07:30:00|85571.6|85546.6|85577.9|85552.9|85579.4|85554.4|85571.1|85546.1|60
1627630210000|2021-07-30 07:30:10|85594.7|85544.7|85579.5|85554.5|85594.7|85562.3|85578.1|85544.7|64
1627630220000|2021-07-30 07:30:20|85579.6|85554.6|85577.2|85552.2|85580.2|85555.2|85576.9|85551.9|48
1627630230000|2021-07-30 07:30:30|85576.7|85551.7|85582.8|85557.8|85583.9|85558.9|85576.6|85551.6|56
1627630240000|2021-07-30 07:30:40|85583|85558|85586.4|85561.4|85586.4|85561.4|85582.1|85557.1|42
1627630250000|2021-07-30 07:30:50|85586.3|85561.3|85583.5|85558.5|85587|85562|85581.1|85556.1|49
1627630260000|2021-07-30 07:31:00|85583.7|85558.7|85582.5|85557.5|85584.7|85559.7|85581.5|85556.5|48
1627630270000|2021-07-30 07:31:10|85582.8|85557.8|85582.6|85557.6|85583.1|85558.1|85581.5|85556.5|37
1627630280000|2021-07-30 07:31:20|85583.6|85558.6|85586.4|85561.4|85586.5|85561.5|85581.9|85556.9|47
1627630290000|2021-07-30 07:31:30|85586.3|85561.3|85588.7|85563.7|85588.7|85563.7|85585.6|85560.6|48
1627630300000|2021-07-30 07:31:40|85588.9|85563.9|85588|85563|85588.9|85563.9|85587.5|85562.5|32
1627630310000|2021-07-30 07:31:50|85587.9|85562.9|85595.8|85570.8|85599.3|85574.3|85587.2|85562.2|46
1627630320000|2021-07-30 07:32:00|85595.6|85570.6|85598|85573|85598.4|85573.4|85595.5|85570.5|51
1627630330000|2021-07-30 07:32:10|85597.9|85572.9|85595.6|85570.6|85599.5|85574.5|85594.8|85569.8|46
1627630340000|2021-07-30 07:32:20|85594.8|85569.8|85599.7|85574.7|85600.3|85575.3|85594.2|85569.2|60
1627630350000|2021-07-30 07:32:30|85599.9|85574.9|85607.6|85582.6|85608.8|85583.8|85599.6|85574.6|50
1627630360000|2021-07-30 07:32:40|85607.7|85582.7|85592.4|85567.4|85610|85585|85591.9|85566.9|61
1627630370000|2021-07-30 07:32:50|85592.6|85567.6|85592.5|85567.5|85592.9|85567.9|85590.9|85565.9|49
1627630380000|2021-07-30 07:33:00|85592.1|85567.1|85594|85569|85594.5|85569.5|85590.6|85565.6|61
1627630390000|2021-07-30 07:33:10|85593.7|85568.7|85596.2|85571.2|85596.2|85571.2|85593.5|85568.5|40
1627630400000|2021-07-30 07:33:20|85596.3|85571.3|85598.4|85573.4|85601.5|85576.5|85595.6|85570.6|62
1627630410000|2021-07-30 07:33:30|85598.7|85573.7|85595.1|85570.1|85600|85575|85595.1|85570.1|58
1627630420000|2021-07-30 07:33:40|85594.9|85569.9|85590.8|85565.8|85595.3|85570.3|85589.8|85564.8|46
1627630430000|2021-07-30 07:33:50|85590.4|85565.4|85591|85566|85592.3|85567.3|85588|85563|56
1627630440000|2021-07-30 07:34:00|85591.3|85566.3|85588.3|85563.3|85591.8|85566.8|85588.3|85563.3|46
1627630450000|2021-07-30 07:34:10|85588|85563|85595.2|85570.2|85595.7|85570.7|85588|85563|53
1627630460000|2021-07-30 07:34:20|85595.4|85570.4|85598.3|85573.3|85599|85574|85594.4|85569.4|43
1627630470000|2021-07-30 07:34:30|85598.2|85573.2|85603.4|85578.4|85616.5|85578.9|85597.6|85566.5|42
1627630480000|2021-07-30 07:34:40|85603.5|85578.5|85597.3|85572.3|85603.7|85578.7|85596|85571|66
1627630490000|2021-07-30 07:34:50|85597|85572|85600.4|85575.4|85600.8|85575.8|85596.9|85571.9|50
1627630500000|2021-07-30 07:35:00|85600.3|85575.3|85593.6|85568.6|85602.4|85577.4|85593.6|85568.6|49
1627630510000|2021-07-30 07:35:10|85594|85569|85597.1|85572.1|85597.2|85572.2|85593.7|85568.7|55
1627630520000|2021-07-30 07:35:20|85597|85572|85595|85570|85597.5|85572.5|85593.8|85568.8|43
1627630530000|2021-07-30 07:35:30|85594.7|85569.7|85593.4|85568.4|85594.9|85569.9|85593.4|85568.4|44
1627630540000|2021-07-30 07:35:40|85593.6|85568.6|85597.1|85572.1|85598.1|85573.1|85593.4|85568.4|34
1627630550000|2021-07-30 07:35:50|85596.9|85571.9|85593.4|85568.4|85597.3|85572.3|85592.3|85567.3|33
1627630560000|2021-07-30 07:36:00|85593.2|85568.2|85593.3|85568.3|85596.2|85571.2|85592.5|85567.5|33
1627630570000|2021-07-30 07:36:10|85593.4|85568.4|85593.3|85568.3|85593.6|85568.6|85589.1|85564.1|48
1627630580000|2021-07-30 07:36:20|85593.4|85568.4|85593.3|85568.3|85594.8|85569.8|85591.6|85566.6|51
1627630590000|2021-07-30 07:36:30|85592.8|85567.8|85593.5|85568.5|85595.6|85570.6|85592.8|85567.8|53
1627630600000|2021-07-30 07:36:40|85593.4|85568.4|85593.5|85568.5|85594.3|85569.3|85592.7|85567.7|33
1627630610000|2021-07-30 07:36:50|85593.2|85568.2|85593.7|85568.7|85593.7|85568.7|85588.9|85563.9|47
1627630620000|2021-07-30 07:37:00|85593.3|85568.3|85592.4|85567.4|85594|85569|85590.8|85565.8|40
1627630630000|2021-07-30 07:37:10|85592.1|85567.1|85592.1|85567.1|85592.3|85567.3|85591.1|85566.1|28
1627630640000|2021-07-30 07:37:20|85592.2|85567.2|85591.5|85566.5|85595|85570|85591.1|85566.1|44
1627630650000|2021-07-30 07:37:30|85591.7|85566.7|85592.3|85567.3|85592.4|85567.4|85591.2|85566.2|26
1627630660000|2021-07-30 07:37:40|85592.2|85567.2|85591.5|85566.5|85592.2|85567.2|85591.4|85566.4|25
1627630670000|2021-07-30 07:37:50|85591.4|85566.4|85590.3|85565.3|85592.2|85567.2|85590|85565|28
1627630680000|2021-07-30 07:38:00|85590.4|85565.4|85586.2|85561.2|85590.7|85565.7|85586|85561|40
1627630690000|2021-07-30 07:38:10|85585.8|85560.8|85590.9|85565.9|85590.9|85565.9|85584.8|85559.8|36
1627630700000|2021-07-30 07:38:20|85590.3|85565.3|85594.1|85569.1|85594.9|85569.9|85589.4|85564.4|46
1627630710000|2021-07-30 07:38:30|85594.2|85569.2|85595.5|85570.5|85595.7|85570.7|85593.8|85568.8|39
1627630720000|2021-07-30 07:38:40|85596.6|85571.6|85599.5|85574.5|85602.1|85577.1|85596.6|85571.6|43
1627630730000|2021-07-30 07:38:50|85600|85575|85587.5|85562.5|85600.1|85575.1|85587.4|85562.4|38
1627630740000|2021-07-30 07:39:00|85588.5|85563.5|85585.7|85560.7|85588.6|85563.6|85585.7|85560.7|49
1627630750000|2021-07-30 07:39:10|85585.5|85560.5|85585.5|85560.5|85586.4|85561.4|85584.4|85559.4|42
1627630760000|2021-07-30 07:39:20|85585.7|85560.7|85583.3|85558.3|85585.9|85560.9|85583.1|85558.1|42
1627630770000|2021-07-30 07:39:30|85583.4|85558.4|85583.4|85558.4|85583.8|85558.8|85582.6|85557.6|31
1627630780000|2021-07-30 07:39:40|85583.3|85558.3|85582.4|85557.4|85583.3|85558.3|85581.6|85556.6|36
1627630790000|2021-07-30 07:39:50|85582.9|85557.9|85583.8|85558.8|85584.3|85559.3|85582.6|85557.6|22
1627630800000|2021-07-30 07:40:00|85583.6|85558.6|85589.4|85564.4|85589.6|85564.6|85582.7|85557.7|43
1627630810000|2021-07-30 07:40:10|85589.7|85564.7|85591.5|85566.5|85593|85568|85587.3|85562.3|51
1627630820000|2021-07-30 07:40:20|85591.6|85566.6|85592.2|85567.2|85592.6|85567.6|85591|85566|35
1627630830000|2021-07-30 07:40:30|85592.4|85567.4|85591.9|85566.9|85592.5|85567.5|85591.1|85566.1|21
1627630840000|2021-07-30 07:40:40|85591.7|85566.7|85596.2|85571.2|85596.2|85571.2|85590.3|85565.3|37
1627630850000|2021-07-30 07:40:50|85596.3|85571.3|85595.2|85570.2|85596.3|85571.3|85594|85569|30
1627630860000|2021-07-30 07:41:00|85595.3|85570.3|85590.9|85565.9|85595.3|85570.3|85590.7|85565.7|44
1627630870000|2021-07-30 07:41:10|85590.8|85565.8|85590.9|85565.9|85591.6|85566.6|85590.4|85565.4|26
1627630880000|2021-07-30 07:41:20|85590.8|85565.8|85585.9|85560.9|85590.8|85565.8|85585|85560|42
1627630890000|2021-07-30 07:41:30|85585.7|85560.7|85585.7|85560.7|85587.1|85562.1|85585.6|85560.6|40
1627630900000|2021-07-30 07:41:40|85586|85561|85585.6|85560.6|85586.1|85561.1|85585.1|85560.1|31
1627630910000|2021-07-30 07:41:50|85585.7|85560.7|85585.7|85560.7|85585.9|85560.9|85585.5|85560.5|12
1627630920000|2021-07-30 07:42:00|85585.6|85560.6|85589.9|85564.9|85590.3|85565.3|85585.5|85560.5|35
1627630930000|2021-07-30 07:42:10|85590|85565|85593.6|85568.6|85593.9|85568.9|85589.8|85564.8|35
1627630940000|2021-07-30 07:42:20|85593.8|85568.8|85593.7|85568.7|85593.9|85568.9|85593.1|85568.1|29
1627630950000|2021-07-30 07:42:30|85593.6|85568.6|85593.3|85568.3|85593.7|85568.7|85591.7|85566.7|31
1627630960000|2021-07-30 07:42:40|85593.4|85568.4|85593|85568|85594.6|85569.6|85590.1|85565.1|46
1627630970000|2021-07-30 07:42:50|85593.2|85568.2|85591.1|85566.1|85593.2|85568.2|85589.5|85564.5|59
1627630980000|2021-07-30 07:43:00|85590.9|85565.9|85579.9|85554.9|85590.9|85565.9|85579.9|85554.9|63
1627630990000|2021-07-30 07:43:10|85579.6|85554.6|85583|85558|85583.4|85558.4|85579.3|85554.3|53
1627631000000|2021-07-30 07:43:20|85582.2|85557.2|85581.8|85556.8|85583.5|85558.5|85581.7|85556.7|41
1627631010000|2021-07-30 07:43:30|85581.7|85556.7|85585.5|85560.5|85585.5|85560.5|85579.8|85554.8|52
1627631020000|2021-07-30 07:43:40|85585.6|85560.6|85584.3|85559.3|85585.8|85560.8|85584.1|85559.1|29
1627631030000|2021-07-30 07:43:50|85584.5|85559.5|85580.3|85555.3|85584.8|85559.8|85579.8|85554.8|28
1627631040000|2021-07-30 07:44:00|85580.2|85555.2|85580|85555|85580.3|85555.3|85577|85552|24
1627631050000|2021-07-30 07:44:10|85580.3|85555.3|85579.1|85554.1|85580.4|85555.4|85577.9|85552.9|26
1627631060000|2021-07-30 07:44:20|85579|85554|85572|85547|85579|85554|85572|85547|28
1627631070000|2021-07-30 07:44:30|85572.4|85547.4|85572.8|85547.8|85574.7|85549.7|85572.1|85547.1|49
1627631080000|2021-07-30 07:44:40|85573|85548|85574.1|85549.1|85574.1|85549.1|85570.4|85545.4|43
1627631090000|2021-07-30 07:44:50|85574|85549|85574.5|85549.5|85575.2|85550.2|85573.7|85548.7|34
1627631100000|2021-07-30 07:45:00|85574.4|85549.4|85577.9|85552.9|85578|85553|85573.7|85548.7|46
1627631110000|2021-07-30 07:45:10|85577.6|85552.6|85579.4|85554.4|85579.4|85554.4|85577.2|85552.2|32
1627631120000|2021-07-30 07:45:20|85579.3|85554.3|85582.2|85557.2|85583.4|85558.4|85578.8|85553.8|26
1627631130000|2021-07-30 07:45:30|85582.1|85557.1|85583.6|85558.6|85583.7|85558.7|85580.3|85555.3|44
1627631140000|2021-07-30 07:45:40|85583.7|85558.7|85582.5|85557.5|85583.8|85558.8|85580.8|85555.8|36
1627631150000|2021-07-30 07:45:50|85581.8|85556.8|85580.8|85555.8|85581.8|85556.8|85579.5|85554.5|38
1627631160000|2021-07-30 07:46:00|85580.7|85555.7|85579.9|85554.9|85582.6|85557.6|85579.3|85554.3|46
1627631170000|2021-07-30 07:46:10|85579.8|85554.8|85580|85555|85580.9|85555.9|85579.7|85554.7|22
1627631180000|2021-07-30 07:46:20|85579.7|85554.7|85580.3|85555.3|85581|85556|85579.7|85554.7|32
1627631190000|2021-07-30 07:46:30|85580.2|85555.2|85577.1|85552.1|85580.4|85555.4|85576.9|85551.9|33
1627631200000|2021-07-30 07:46:40|85576.3|85551.3|85580.2|85555.2|85580.7|85555.7|85576.3|85551.3|33
1627631210000|2021-07-30 07:46:50|85580.3|85555.3|85579.3|85554.3|85580.5|85555.5|85578.3|85553.3|34
1627631220000|2021-07-30 07:47:00|85579.5|85554.5|85579.5|85554.5|85579.7|85554.7|85578.2|85553.2|31
1627631230000|2021-07-30 07:47:10|85579.4|85554.4|85580|85555|85580|85555|85579.2|85554.2|17
1627631240000|2021-07-30 07:47:20|85579.9|85554.9|85579.1|85554.1|85580.5|85555.5|85579.1|85554.1|30
1627631250000|2021-07-30 07:47:30|85579|85554|85582.4|85557.4|85582.6|85557.6|85579|85554|27
1627631260000|2021-07-30 07:47:40|85582.5|85557.5|85582.7|85557.7|85582.7|85557.7|85581.8|85556.8|30
1627631270000|2021-07-30 07:47:50|85583.1|85558.1|85586.5|85561.5|85587.5|85562.5|85583.1|85558.1|35
1627631280000|2021-07-30 07:48:00|85586.2|85561.2|85586.3|85561.3|85586.6|85561.6|85585.4|85560.4|24
1627631290000|2021-07-30 07:48:10|85586.4|85561.4|85582.8|85557.8|85586.5|85561.5|85582.2|85557.2|30
1627631300000|2021-07-30 07:48:20|85582.7|85557.7|85582.8|85557.8|85584.2|85559.2|85582.1|85557.1|31
1627631310000|2021-07-30 07:48:30|85582.5|85557.5|85582.1|85557.1|85582.7|85557.7|85581.8|85556.8|24
1627631320000|2021-07-30 07:48:40|85582.2|85557.2|85579.5|85554.5|85582.8|85557.8|85579|85554|29
1627631330000|2021-07-30 07:48:50|85579.2|85554.2|85584.3|85559.3|85584.3|85559.3|85579.1|85554.1|37
1627631340000|2021-07-30 07:49:00|85584.9|85559.9|85579.6|85554.6|85585.2|85560.2|85578.8|85553.8|30
1627631350000|2021-07-30 07:49:10|85579.5|85554.5|85584.8|85559.8|85586.5|85561.5|85578.6|85553.6|42
1627631360000|2021-07-30 07:49:20|85582.6|85557.6|85583.6|85558.6|85585.6|85560.6|85581.4|85556.4|33
1627631370000|2021-07-30 07:49:30|85583.1|85558.1|85584.3|85559.3|85584.6|85559.6|85581.8|85556.8|24
1627631380000|2021-07-30 07:49:40|85584.5|85559.5|85583.9|85558.9|85584.5|85559.5|85583.4|85558.4|24
1627631390000|2021-07-30 07:49:50|85583.8|85558.8|85583.9|85558.9|85586.5|85561.5|85583.3|85558.3|29
1627631400000|2021-07-30 07:50:00|85584|85559|85585.3|85560.3|85585.9|85560.9|85583|85558|30
1627631410000|2021-07-30 07:50:10|85585.7|85560.7|85592.4|85567.4|85593.8|85568.8|85585.2|85560.2|28
1627631420000|2021-07-30 07:50:20|85592.6|85567.6|85595|85570|85595.5|85570.5|85591.3|85566.3|43
1627631430000|2021-07-30 07:50:30|85594.8|85569.8|85594.1|85569.1|85596|85571|85593.7|85568.7|39
1627631440000|2021-07-30 07:50:40|85594.2|85569.2|85594.7|85569.7|85594.9|85569.9|85592.5|85567.5|47
1627631450000|2021-07-30 07:50:50|85594.6|85569.6|85597.2|85572.2|85599.9|85574.9|85594.4|85569.4|44
1627631460000|2021-07-30 07:51:00|85597.5|85572.5|85597.7|85572.7|85598.2|85573.2|85596.7|85571.7|33
1627631470000|2021-07-30 07:51:10|85597.3|85572.3|85593.2|85568.2|85597.8|85572.8|85592.2|85567.2|36
1627631480000|2021-07-30 07:51:20|85594.3|85569.3|85598.2|85573.2|85598.2|85573.2|85594.3|85569.3|50
1627631490000|2021-07-30 07:51:30|85597.3|85572.3|85596.8|85571.8|85597.6|85572.6|85596.1|85571.1|32
1627631500000|2021-07-30 07:51:40|85596.7|85571.7|85596.9|85571.9|85598.3|85573.3|85596.4|85571.4|34
1627631510000|2021-07-30 07:51:50|85597.2|85572.2|85605.7|85580.7|85606.2|85581.2|85597.2|85572.2|41
1627631520000|2021-07-30 07:52:00|85605.8|85580.8|85599.2|85574.2|85606|85581|85597.9|85572.9|39
1627631530000|2021-07-30 07:52:10|85599|85574|85600|85575|85600.4|85575.4|85598.6|85573.6|27
1627631540000|2021-07-30 07:52:20|85599.5|85574.5|85598.9|85573.9|85600.2|85575.2|85598.9|85573.9|23
1627631550000|2021-07-30 07:52:30|85599|85574|85600.8|85575.8|85601.3|85576.3|85598.6|85573.6|25
1627631560000|2021-07-30 07:52:40|85600.9|85575.9|85599.7|85574.7|85602.8|85577.8|85599|85574|43
1627631570000|2021-07-30 07:52:50|85599.6|85574.6|85604.4|85579.4|85604.4|85579.4|85599.6|85574.6|34
1627631580000|2021-07-30 07:53:00|85603.4|85578.4|85603.1|85578.1|85604.5|85579.5|85601|85576|54
1627631590000|2021-07-30 07:53:10|85603.2|85578.2|85603.5|85578.5|85604|85579|85601.6|85576.6|42
1627631600000|2021-07-30 07:53:20|85603.7|85578.7|85601.4|85576.4|85603.7|85578.7|85600.8|85575.8|35
1627631610000|2021-07-30 07:53:30|85600.8|85575.8|85601.5|85576.5|85601.5|85576.5|85600.2|85575.2|36
1627631620000|2021-07-30 07:53:40|85601|85576|85601.6|85576.6|85602.9|85577.9|85601|85576|34
1627631630000|2021-07-30 07:53:50|85601.7|85576.7|85601|85576|85601.9|85576.9|85599.9|85574.9|33
1627631640000|2021-07-30 07:54:00|85600.8|85575.8|85601.9|85576.9|85602|85577|85599.8|85574.8|31
1627631650000|2021-07-30 07:54:10|85601.5|85576.5|85593.4|85568.4|85601.5|85576.5|85592.8|85567.8|43
1627631660000|2021-07-30 07:54:20|85593.7|85568.7|85573.3|85548.3|85594|85569|85571.7|85546.7|45
1627631670000|2021-07-30 07:54:30|85572.8|85547.8|85572.4|85547.4|85573.2|85548.2|85572|85547|26
1627631680000|2021-07-30 07:54:40|85572.1|85547.1|85573.3|85548.3|85575.5|85550.5|85571.4|85546.4|38
1627631690000|2021-07-30 07:54:50|85573.2|85548.2|85567.4|85542.4|85575.3|85550.3|85566.6|85541.6|39
1627631700000|2021-07-30 07:55:00|85571.5|85546.5|85572.3|85547.3|85574.7|85549.7|85570.8|85545.8|41
1627631710000|2021-07-30 07:55:10|85572.2|85547.2|85570|85545|85573.1|85548.1|85569.4|85544.4|38
1627631720000|2021-07-30 07:55:20|85570.5|85545.5|85569.9|85544.9|85570.6|85545.6|85569.1|85544.1|31
1627631730000|2021-07-30 07:55:30|85569.7|85544.7|85562|85537|85569.7|85544.7|85559.7|85534.7|44
1627631740000|2021-07-30 07:55:40|85561.8|85536.8|85562.5|85537.5|85564|85539|85561.3|85536.3|30
1627631750000|2021-07-30 07:55:50|85562.4|85537.4|85565.7|85540.7|85566.2|85541.2|85562.3|85537.3|38
1627631760000|2021-07-30 07:56:00|85564.7|85539.7|85565.7|85540.7|85565.7|85540.7|85563.9|85538.9|30
1627631770000|2021-07-30 07:56:10|85565|85540|85565.1|85540.1|85565.6|85540.6|85564.6|85539.6|25
1627631780000|2021-07-30 07:56:20|85565.3|85540.3|85560.8|85535.8|85565.4|85540.4|85559.7|85534.7|36
1627631790000|2021-07-30 07:56:30|85560.5|85535.5|85556.9|85531.9|85560.8|85535.8|85556.1|85531.1|48
1627631800000|2021-07-30 07:56:40|85556.8|85531.8|85556.1|85531.1|85557|85532|85555.5|85530.5|38
1627631810000|2021-07-30 07:56:50|85555.7|85530.7|85552.2|85527.2|85555.7|85530.7|85550|85525|31
1627631820000|2021-07-30 07:57:00|85552.3|85527.3|85548.8|85523.8|85552.3|85527.3|85546.8|85521.8|36
1627631830000|2021-07-30 07:57:10|85548.9|85523.9|85548.7|85523.7|85550.1|85525.1|85548.4|85523.4|37
1627631840000|2021-07-30 07:57:20|85548.5|85523.5|85546|85521|85549.3|85524.3|85544.8|85519.8|40
1627631850000|2021-07-30 07:57:30|85545.5|85520.5|85545.1|85520.1|85546.4|85521.4|85544.7|85519.7|39
1627631860000|2021-07-30 07:57:40|85545.2|85520.2|85540.1|85515.1|85546.8|85521.8|85538.6|85513.6|45
1627631870000|2021-07-30 07:57:50|85539|85514|85539.3|85514.3|85539.9|85514.9|85538|85513|27
1627631880000|2021-07-30 07:58:00|85541.1|85516.1|85539.8|85514.8|85541.5|85516.5|85539|85514|39
1627631890000|2021-07-30 07:58:10|85540.2|85515.2|85539.4|85514.4|85541.3|85516.3|85538.6|85513.6|40
1627631900000|2021-07-30 07:58:20|85539.8|85514.8|85537.2|85512.2|85540.3|85515.3|85536.4|85511.4|46
1627631910000|2021-07-30 07:58:30|85537.8|85512.8|85527.9|85502.9|85537.8|85512.8|85527.8|85502.8|64
1627631920000|2021-07-30 07:58:40|85527.5|85502.5|85528|85503|85528.9|85503.9|85527.5|85502.5|46
1627631930000|2021-07-30 07:58:50|85528.1|85503.1|85526.4|85501.4|85528.4|85503.4|85526.3|85501.3|27
1627631940000|2021-07-30 07:59:00|85525.7|85500.7|85524.1|85499.1|85529.7|85504.7|85524.1|85499.1|58
1627631950000|2021-07-30 07:59:10|85532.3|85482.3|85533.7|85483.7|85536.3|85498.1|85516|85475|56
1627631960000|2021-07-30 07:59:20|85532.6|85482.6|85534.7|85484.7|85535.9|85485.9|85532.3|85482.3|43
1627631970000|2021-07-30 07:59:30|85534.5|85484.5|85536.8|85486.8|85537.1|85496.1|85521|85482.3|40
1627631980000|2021-07-30 07:59:40|85537|85487|85555.8|85505.8|85556.5|85506.5|85536.4|85486.4|38
1627631990000|2021-07-30 07:59:50|85552.5|85502.5|85548.5|85498.5|85566.4|85516.4|85548.5|85498.5|50
1627632000000|2021-07-30 08:00:00|85548.2|85498.2|85547.5|85497.5|85551|85501|85543.3|85493.3|52
1627632010000|2021-07-30 08:00:10|85548.3|85498.3|85555.2|85505.2|85556|85506|85547.9|85497.9|54
1627632020000|2021-07-30 08:00:20|85555.5|85505.5|85551.1|85501.1|85555.7|85517|85541.6|85500.7|59
1627632030000|2021-07-30 08:00:30|85551.9|85501.9|85551.5|85501.5|85552.6|85502.6|85549.8|85499.8|50
1627632040000|2021-07-30 08:00:40|85550.9|85500.9|85553.3|85503.3|85554.3|85504.3|85550.8|85500.8|52
1627632050000|2021-07-30 08:00:50|85552.9|85502.9|85550.7|85500.7|85555.1|85505.1|85550.7|85500.7|57
1627632060000|2021-07-30 08:01:00|85552|85502|85548.3|85498.3|85552.5|85502.5|85548.1|85498.1|30
1627632070000|2021-07-30 08:01:10|85548.5|85498.5|85543.4|85493.4|85548.7|85498.7|85543.4|85493.4|45
1627632080000|2021-07-30 08:01:20|85543.7|85493.7|85529.6|85504.6|85543.7|85506.1|85529|85492.1|49
1627632090000|2021-07-30 08:01:30|85527.1|85502.1|85540.3|85490.3|85541.1|85503.9|85527.1|85489.5|49
1627632100000|2021-07-30 08:01:40|85540.6|85490.6|85523.4|85498.4|85541.2|85502|85522.2|85487.8|46
1627632110000|2021-07-30 08:01:50|85523.2|85498.2|85522.3|85497.3|85524|85499|85521.7|85496.7|32
1627632120000|2021-07-30 08:02:00|85522.5|85497.5|85530.2|85505.2|85532.3|85507.3|85522.5|85497.5|53
1627632130000|2021-07-30 08:02:10|85529.7|85504.7|85544.6|85519.6|85544.7|85519.7|85529.5|85504.5|49
1627632140000|2021-07-30 08:02:20|85544.7|85519.7|85559.5|85509.5|85559.6|85524.5|85544.5|85509.5|55
1627632150000|2021-07-30 08:02:30|85557|85507|85544.7|85519.7|85557.8|85528.7|85543.4|85505.9|59
1627632160000|2021-07-30 08:02:40|85544.5|85519.5|85544.1|85519.1|85545.9|85520.9|85544.1|85519.1|39
1627632170000|2021-07-30 08:02:50|85544.4|85519.4|85543.8|85518.8|85544.6|85519.6|85543|85518|43
1627632180000|2021-07-30 08:03:00|85544|85519|85543.8|85518.8|85545.8|85520.8|85542.1|85517.1|30
1627632190000|2021-07-30 08:03:10|85543.9|85518.9|85545.8|85520.8|85546.5|85521.5|85543.7|85518.7|33
1627632200000|2021-07-30 08:03:20|85545.9|85520.9|85540.5|85515.5|85545.9|85520.9|85539.8|85514.8|27
1627632210000|2021-07-30 08:03:30|85540.7|85515.7|85536.5|85511.5|85540.9|85515.9|85534.9|85509.9|40
1627632220000|2021-07-30 08:03:40|85536.2|85511.2|85532.4|85507.4|85536.2|85511.2|85532.2|85507.2|45
1627632230000|2021-07-30 08:03:50|85532.3|85507.3|85533.1|85508.1|85533.8|85508.8|85531.1|85506.1|38
1627632240000|2021-07-30 08:04:00|85533.2|85508.2|85532.2|85507.2|85533.4|85508.4|85531.6|85506.6|35
1627632250000|2021-07-30 08:04:10|85531.9|85506.9|85520.8|85495.8|85532.1|85507.1|85520.3|85495.3|50
1627632260000|2021-07-30 08:04:20|85520|85495|85523.6|85498.6|85523.6|85498.6|85519.9|85494.9|51
1627632270000|2021-07-30 08:04:30|85523.7|85498.7|85525.2|85500.2|85526.8|85501.8|85523.1|85498.1|58
1627632280000|2021-07-30 08:04:40|85525.3|85500.3|85524|85499|85525.9|85500.9|85523.7|85498.7|28
1627632290000|2021-07-30 08:04:50|85524.2|85499.2|85524.3|85499.3|85526|85501|85524.2|85499.2|34
1627632300000|2021-07-30 08:05:00|85524.8|85499.8|85523.6|85498.6|85525.8|85500.8|85523.2|85498.2|41
1627632310000|2021-07-30 08:05:10|85522.8|85497.8|85522.3|85497.3|85524.8|85499.8|85521.7|85496.7|54
1627632320000|2021-07-30 08:05:20|85522.1|85497.1|85518.3|85493.3|85522.4|85497.4|85518.3|85493.3|47
1627632330000|2021-07-30 08:05:30|85518.7|85493.7|85513.3|85488.3|85518.8|85493.8|85512.9|85487.9|51
1627632340000|2021-07-30 08:05:40|85513.4|85488.4|85517.5|85492.5|85518.1|85493.1|85513.3|85488.3|40
1627632350000|2021-07-30 08:05:50|85517.4|85492.4|85514|85489|85517.4|85492.4|85513.4|85488.4|48
1627632360000|2021-07-30 08:06:00|85513.7|85488.7|85515.4|85490.4|85517.1|85492.1|85512.1|85487.1|60
1627632370000|2021-07-30 08:06:10|85516.4|85491.4|85512.9|85487.9|85517.5|85492.5|85512.7|85487.7|45
1627632380000|2021-07-30 08:06:20|85512.7|85487.7|85511.7|85486.7|85513|85488|85510|85485|34
1627632390000|2021-07-30 08:06:30|85511.6|85486.6|85505.5|85480.5|85511.6|85486.6|85505.2|85480.2|37
1627632400000|2021-07-30 08:06:40|85505.8|85480.8|85506.6|85481.6|85506.8|85481.8|85504.6|85479.6|31
1627632410000|2021-07-30 08:06:50|85506.7|85481.7|85500.2|85475.2|85506.8|85481.8|85500.2|85475.2|53
1627632420000|2021-07-30 08:07:00|85500.6|85475.6|85503.5|85478.5|85505.5|85480.5|85500.5|85475.5|55
1627632430000|2021-07-30 08:07:10|85503.6|85478.6|85509.9|85484.9|85510|85485|85503.2|85478.2|56
1627632440000|2021-07-30 08:07:20|85510.1|85485.1|85506.1|85481.1|85511.2|85486.2|85505.8|85480.8|53
1627632450000|2021-07-30 08:07:30|85507.3|85482.3|85502|85477|85507.3|85482.3|85500.1|85475.1|57
1627632460000|2021-07-30 08:07:40|85503.8|85478.8|85503.8|85478.8|85517|85479.3|85502.4|85465.3|43
1627632470000|2021-07-30 08:07:50|85503.5|85478.5|85508.9|85483.9|85508.9|85483.9|85503.3|85478.3|34
1627632480000|2021-07-30 08:08:00|85508.6|85483.6|85502.2|85477.2|85509.5|85484.5|85501.9|85476.9|63
1627632490000|2021-07-30 08:08:10|85502.4|85477.4|85500.1|85475.1|85502.4|85477.4|85498.4|85473.4|58
1627632500000|2021-07-30 08:08:20|85499.8|85474.8|85497.4|85472.4|85499.8|85474.8|85495|85470|41
1627632510000|2021-07-30 08:08:30|85497.6|85472.6|85498.6|85473.6|85500|85475|85495.1|85470.1|54
1627632520000|2021-07-30 08:08:40|85498.5|85473.5|85496.3|85471.3|85499.6|85474.6|85495.3|85470.3|34
1627632530000|2021-07-30 08:08:50|85496.7|85471.7|85498.5|85473.5|85499.1|85474.1|85496.5|85471.5|35
1627632540000|2021-07-30 08:09:00|85498.4|85473.4|85500.7|85475.7|85500.7|85475.7|85496.5|85471.5|37
1627632550000|2021-07-30 08:09:10|85500.1|85475.1|85478.8|85453.8|85501|85476|85478.5|85443.8|55
1627632560000|2021-07-30 08:09:20|85479|85454|85475.4|85450.4|85479|85454|85475.3|85450.3|47
1627632570000|2021-07-30 08:09:30|85475.7|85450.7|85476.5|85451.5|85478.2|85453.2|85475|85450|53
1627632580000|2021-07-30 08:09:40|85477.2|85452.2|85473.8|85448.8|85478.7|85453.7|85472.8|85447.8|47
1627632590000|2021-07-30 08:09:50|85474.2|85449.2|85474.5|85449.5|85480.3|85455.3|85474.2|85449.2|54
1627632600000|2021-07-30 08:10:00|85474.6|85449.6|85474.4|85449.4|85477.7|85452.7|85472.8|85447.8|48
1627632610000|2021-07-30 08:10:10|85474.5|85449.5|85473.8|85448.8|85476|85451|85473.8|85448.8|25
1627632620000|2021-07-30 08:10:20|85473.7|85448.7|85468.9|85443.9|85473.9|85448.9|85468.9|85443.9|43
1627632630000|2021-07-30 08:10:30|85469.3|85444.3|85468.8|85443.8|85469.6|85444.6|85466.6|85441.6|53
1627632640000|2021-07-30 08:10:40|85469.1|85444.1|85470.1|85445.1|85470.5|85445.5|85467.7|85442.7|52
1627632650000|2021-07-30 08:10:50|85469.9|85444.9|85470.1|85445.1|85470.2|85445.2|85468|85443|57
1627632660000|2021-07-30 08:11:00|85470|85445|85475.1|85450.1|85475.7|85450.7|85470|85445|49
1627632670000|2021-07-30 08:11:10|85475.3|85450.3|85476.1|85451.1|85482|85457|85475.2|85450.2|51
1627632680000|2021-07-30 08:11:20|85476.3|85451.3|85475.5|85450.5|85477.9|85452.9|85475.4|85450.4|43
1627632690000|2021-07-30 08:11:30|85475.9|85450.9|85485.1|85460.1|85485.7|85460.7|85475.9|85450.9|55
1627632700000|2021-07-30 08:11:40|85484.7|85459.7|85485.9|85460.9|85487.4|85462.4|85484|85459|39
1627632710000|2021-07-30 08:11:50|85485.8|85460.8|85487.5|85462.5|85487.5|85462.5|85485.2|85460.2|39
1627632720000|2021-07-30 08:12:00|85488.1|85463.1|85486.4|85461.4|85489.4|85464.4|85485.5|85460.5|54
1627632730000|2021-07-30 08:12:10|85485.8|85460.8|85486.2|85461.2|85486.6|85461.6|85485.2|85460.2|28
1627632740000|2021-07-30 08:12:20|85486.1|85461.1|85487.4|85462.4|85489.2|85464.2|85485.8|85460.8|46
1627632750000|2021-07-30 08:12:30|85487.5|85462.5|85491.4|85466.4|85492|85467|85486.7|85461.7|39
1627632760000|2021-07-30 08:12:40|85491.3|85466.3|85496|85471|85511.8|85474.3|85491.1|85460.5|55
1627632770000|2021-07-30 08:12:50|85496.3|85471.3|85496|85471|85496.8|85471.8|85493.1|85468.1|62
1627632780000|2021-07-30 08:13:00|85496.5|85471.5|85499.8|85474.8|85508.7|85474.8|85494.8|85457|54
1627632790000|2021-07-30 08:13:10|85500.4|85475.4|85496|85471|85501.2|85476.2|85495.9|85470.9|57
1627632800000|2021-07-30 08:13:20|85495.7|85470.7|85498.1|85473.1|85499.1|85474.1|85495.7|85470.7|34
1627632810000|2021-07-30 08:13:30|85498.3|85473.3|85506.7|85456.7|85506.7|85478|85494.6|85456.7|41
1627632820000|2021-07-30 08:13:40|85506.2|85456.2|85495.1|85470.1|85506.3|85470.5|85492.1|85456.2|47
1627632830000|2021-07-30 08:13:50|85495|85470|85495.8|85470.8|85496.8|85471.8|85495|85470|52
1627632840000|2021-07-30 08:14:00|85496.2|85471.2|85501.8|85476.8|85501.8|85476.8|85495.9|85470.9|47
1627632850000|2021-07-30 08:14:10|85501.6|85476.6|85500.1|85475.1|85501.7|85476.7|85499.6|85474.6|51
1627632860000|2021-07-30 08:14:20|85499.9|85474.9|85498.7|85473.7|85501|85476|85498.6|85473.6|35
1627632870000|2021-07-30 08:14:30|85498.5|85473.5|85498.4|85473.4|85499.5|85474.5|85498.3|85473.3|30
1627632880000|2021-07-30 08:14:40|85498.5|85473.5|85493.3|85468.3|85500|85475|85492.6|85467.6|43
1627632890000|2021-07-30 08:14:50|85494.3|85469.3|85490.2|85465.2|85507|85469.5|85490.1|85457|43
1627632900000|2021-07-30 08:15:00|85490.5|85465.5|85490.8|85465.8|85491.8|85466.8|85489|85464|37
1627632910000|2021-07-30 08:15:10|85491|85466|85488.9|85463.9|85494.1|85469.1|85488.7|85463.7|45
1627632920000|2021-07-30 08:15:20|85488.5|85463.5|85489.3|85464.3|85489.7|85464.7|85488.1|85463.1|35
1627632930000|2021-07-30 08:15:30|85489|85464|85499.1|85474.1|85499.5|85474.5|85488.9|85463.9|46
1627632940000|2021-07-30 08:15:40|85499.3|85474.3|85498.5|85473.5|85499.4|85474.4|85498.3|85473.3|30
1627632950000|2021-07-30 08:15:50|85498.4|85473.4|85498.3|85473.3|85499.2|85474.2|85498.1|85473.1|21
1627632960000|2021-07-30 08:16:00|85499.4|85474.4|85497.8|85472.8|85502.3|85477.3|85494|85469|52
1627632970000|2021-07-30 08:16:10|85497.7|85472.7|85492.8|85467.8|85497.8|85472.8|85492.2|85467.2|46
1627632980000|2021-07-30 08:16:20|85492.6|85467.6|85494.1|85469.1|85494.6|85469.6|85491.6|85466.6|38
1627632990000|2021-07-30 08:16:30|85494|85469|85489.8|85464.8|85494|85469|85487.9|85462.9|52
1627633000000|2021-07-30 08:16:40|85490.4|85465.4|85487.2|85462.2|85491.5|85466.5|85487|85462|51
1627633010000|2021-07-30 08:16:50|85487.3|85462.3|85485.1|85460.1|85487.6|85462.6|85483.7|85458.7|49
1627633020000|2021-07-30 08:17:00|85485.2|85460.2|85489.6|85464.6|85490.5|85465.5|85482.7|85457.7|51
1627633030000|2021-07-30 08:17:10|85489.8|85464.8|85489.1|85464.1|85490.4|85465.4|85487.8|85462.8|40
1627633040000|2021-07-30 08:17:20|85489|85464|85495.1|85470.1|85495.8|85470.8|85489|85464|51
1627633050000|2021-07-30 08:17:30|85494.8|85469.8|85496.2|85471.2|85498|85473|85494.5|85469.5|50
1627633060000|2021-07-30 08:17:40|85496.1|85471.1|85495.1|85470.1|85496.9|85471.9|85494.6|85469.6|36
1627633070000|2021-07-30 08:17:50|85495.2|85470.2|85493.1|85468.1|85495.4|85470.4|85493.1|85468.1|27
1627633080000|2021-07-30 08:18:00|85493.2|85468.2|85493.7|85468.7|85493.8|85468.8|85492.8|85467.8|24
1627633090000|2021-07-30 08:18:10|85493.8|85468.8|85492.9|85467.9|85493.8|85468.8|85492.3|85467.3|32
1627633100000|2021-07-30 08:18:20|85492.8|85467.8|85492.9|85467.9|85494|85469|85492.8|85467.8|28
1627633110000|2021-07-30 08:18:30|85492.8|85467.8|85491.4|85466.4|85493.1|85468.1|85491.4|85466.4|23
1627633120000|2021-07-30 08:18:40|85491.3|85466.3|85487.9|85462.9|85499|85466.6|85485.8|85449|59
1627633130000|2021-07-30 08:18:50|85488|85463|85487.2|85462.2|85491.3|85466.3|85487|85462|51
1627633140000|2021-07-30 08:19:00|85486.6|85461.6|85487.6|85462.6|85487.6|85462.6|85486.1|85461.1|34
1627633150000|2021-07-30 08:19:10|85487.5|85462.5|85486|85461|85488.7|85463.7|85485.8|85460.8|49
1627633160000|2021-07-30 08:19:20|85485.9|85460.9|85486|85461|85489.6|85464.6|85485.1|85460.1|45
1627633170000|2021-07-30 08:19:30|85485.8|85460.8|85487|85462|85487.6|85462.6|85485|85460|42
1627633180000|2021-07-30 08:19:40|85486.8|85461.8|85486.5|85461.5|85487.3|85462.3|85486.2|85461.2|31
1627633190000|2021-07-30 08:19:50|85486.4|85461.4|85487.8|85462.8|85488.5|85463.5|85486.2|85461.2|25
1627633200000|2021-07-30 08:20:00|85487.9|85462.9|85485|85460|85487.9|85462.9|85484.1|85459.1|53
1627633210000|2021-07-30 08:20:10|85485.5|85460.5|85488.3|85463.3|85488.3|85463.3|85484.8|85459.8|52
1627633220000|2021-07-30 08:20:20|85488.4|85463.4|85487.8|85462.8|85489.2|85464.2|85487.8|85462.8|25
1627633230000|2021-07-30 08:20:30|85487.9|85462.9|85486.7|85461.7|85488.2|85463.2|85483.3|85458.3|45
1627633240000|2021-07-30 08:20:40|85486.8|85461.8|85490.2|85465.2|85502.7|85465.6|85486.4|85452.5|59
1627633250000|2021-07-30 08:20:50|85489.7|85464.7|85492.2|85467.2|85492.5|85467.5|85489.3|85464.3|52
1627633260000|2021-07-30 08:21:00|85491.9|85466.9|85493.5|85468.5|85494.3|85469.3|85491.9|85466.9|54
1627633270000|2021-07-30 08:21:10|85493.6|85468.6|85494.1|85469.1|85494.6|85469.6|85493.4|85468.4|45
1627633280000|2021-07-30 08:21:20|85494|85469|85494.5|85469.5|85500.4|85475.4|85494|85469|48
1627633290000|2021-07-30 08:21:30|85494.4|85469.4|85486.7|85461.7|85495.3|85470.3|85486.7|85461.7|47
1627633300000|2021-07-30 08:21:40|85486.9|85461.9|85485.4|85460.4|85500|85462.5|85483.1|85449|54
1627633310000|2021-07-30 08:21:50|85483.9|85458.9|85483.4|85458.4|85485.7|85460.7|85482.3|85457.3|53
1627633320000|2021-07-30 08:22:00|85483.7|85458.7|85484.3|85459.3|85484.8|85459.8|85482.7|85457.7|43
1627633330000|2021-07-30 08:22:10|85484.9|85459.9|85483.7|85458.7|85484.9|85459.9|85482.7|85457.7|31
1627633340000|2021-07-30 08:22:20|85484|85459|85485.4|85460.4|85486.2|85461.2|85483.8|85458.8|29
1627633350000|2021-07-30 08:22:30|85485|85460|85483.4|85458.4|85485|85460|85482.6|85457.6|46
1627633360000|2021-07-30 08:22:40|85482.6|85457.6|85482.4|85457.4|85483.9|85458.9|85481.4|85456.4|44
1627633370000|2021-07-30 08:22:50|85482.5|85457.5|85482.3|85457.3|85482.9|85457.9|85481.5|85456.5|33
1627633380000|2021-07-30 08:23:00|85482.2|85457.2|85477|85452|85482.4|85457.4|85476.6|85451.6|40
1627633390000|2021-07-30 08:23:10|85476.9|85451.9|85476.6|85451.6|85478.1|85453.1|85474.8|85449.8|41
1627633400000|2021-07-30 08:23:20|85476.5|85451.5|85477.9|85452.9|85478|85453|85476.3|85451.3|29
1627633410000|2021-07-30 08:23:30|85477.5|85452.5|85478.4|85453.4|85478.7|85453.7|85477.5|85452.5|42
1627633420000|2021-07-30 08:23:40|85478.5|85453.5|85478.5|85453.5|85482|85457|85477.7|85452.7|58
1627633430000|2021-07-30 08:23:50|85478.2|85453.2|85478.1|85453.1|85479.5|85454.5|85477.8|85452.8|32
1627633440000|2021-07-30 08:24:00|85478|85453|85475.4|85450.4|85478.3|85453.3|85474|85449|42
1627633450000|2021-07-30 08:24:10|85475.3|85450.3|85475.9|85450.9|85475.9|85450.9|85474.9|85449.9|33
1627633460000|2021-07-30 08:24:20|85475.6|85450.6|85479.6|85454.6|85491.3|85455.2|85475.4|85440.7|31
1627633470000|2021-07-30 08:24:30|85481.1|85456.1|85479.2|85454.2|85481.1|85456.1|85478.6|85453.6|31
1627633480000|2021-07-30 08:24:40|85478.8|85453.8|85480.3|85455.3|85480.6|85455.6|85478.8|85453.8|26
1627633490000|2021-07-30 08:24:50|85480.6|85455.6|85480.2|85455.2|85481.3|85456.3|85479.8|85454.8|39
1627633500000|2021-07-30 08:25:00|85480.1|85455.1|85480.1|85455.1|85480.3|85455.3|85479.2|85454.2|25
1627633510000|2021-07-30 08:25:10|85479.9|85454.9|85480.2|85455.2|85480.9|85455.9|85479.3|85454.3|21
1627633520000|2021-07-30 08:25:20|85480.3|85455.3|85489.4|85464.4|85490.4|85465.4|85480.3|85455.3|36
1627633530000|2021-07-30 08:25:30|85489.9|85464.9|85489.6|85464.6|85490.2|85465.2|85489.1|85464.1|43
1627633540000|2021-07-30 08:25:40|85489.7|85464.7|85491.7|85466.7|85492.2|85467.2|85489.7|85464.7|36
1627633550000|2021-07-30 08:25:50|85491.8|85466.8|85502.8|85477.8|85503.4|85478.4|85491.5|85466.5|41
1627633560000|2021-07-30 08:26:00|85502.7|85477.7|85498.9|85473.9|85503.1|85478.1|85498|85473|42
1627633570000|2021-07-30 08:26:10|85498|85473|85500.2|85475.2|85500.3|85475.3|85498|85473|44
1627633580000|2021-07-30 08:26:20|85500.4|85475.4|85500.6|85475.6|85500.6|85475.6|85499.5|85474.5|26
1627633590000|2021-07-30 08:26:30|85500.1|85475.1|85500.4|85475.4|85500.5|85475.5|85499.4|85474.4|21
1627633600000|2021-07-30 08:26:40|85500.5|85475.5|85499.2|85474.2|85500.8|85475.8|85499.2|85474.2|14
1627633610000|2021-07-30 08:26:50|85499.1|85474.1|85498.6|85473.6|85500.6|85475.6|85498.2|85473.2|32
1627633620000|2021-07-30 08:27:00|85499|85474|85501|85476|85502.4|85477.4|85499|85474|41
1627633630000|2021-07-30 08:27:10|85501.3|85476.3|85506.1|85481.1|85506.1|85481.1|85501.1|85476.1|25
1627633640000|2021-07-30 08:27:20|85507.4|85482.4|85504|85479|85507.8|85482.8|85501.9|85476.9|47
1627633650000|2021-07-30 08:27:30|85504.7|85479.7|85504.8|85479.8|85506.7|85481.7|85503.2|85478.2|38
1627633660000|2021-07-30 08:27:40|85503.7|85478.7|85506.6|85481.6|85506.7|85481.7|85503.7|85478.7|35
1627633670000|2021-07-30 08:27:50|85506.9|85481.9|85507.9|85482.9|85508.8|85483.8|85506.8|85481.8|33
1627633680000|2021-07-30 08:28:00|85507.8|85482.8|85502.5|85477.5|85509.2|85484.2|85500.8|85475.8|40
1627633690000|2021-07-30 08:28:10|85503.1|85478.1|85504.5|85479.5|85504.9|85479.9|85502.2|85477.2|28
1627633700000|2021-07-30 08:28:20|85504.4|85479.4|85505.4|85480.4|85505.4|85480.4|85503.7|85478.7|24
1627633710000|2021-07-30 08:28:30|85505.3|85480.3|85505.6|85480.6|85505.8|85480.8|85505.3|85480.3|16
1627633720000|2021-07-30 08:28:40|85505.5|85480.5|85505.9|85480.9|85506.1|85481.1|85505.5|85480.5|10
1627633730000|2021-07-30 08:28:50|85506.1|85481.1|85505.1|85480.1|85506.1|85481.1|85504.8|85479.8|20
1627633740000|2021-07-30 08:29:00|85505.7|85480.7|85501.4|85476.4|85506|85481|85501.2|85476.2|40
1627633750000|2021-07-30 08:29:10|85501.2|85476.2|85499.6|85474.6|85501.2|85476.2|85499.1|85474.1|34
1627633760000|2021-07-30 08:29:20|85496.5|85471.5|85490.8|85465.8|85496.5|85471.5|85487.9|85462.9|45
1627633770000|2021-07-30 08:29:30|85491|85466|85488.5|85463.5|85491.1|85466.1|85487.4|85462.4|49
1627633780000|2021-07-30 08:29:40|85488.6|85463.6|85489.4|85464.4|85493.6|85468.6|85488.3|85463.3|51
1627633790000|2021-07-30 08:29:50|85489.7|85464.7|85485|85460|85490.1|85465.1|85484|85459|47
1627633800000|2021-07-30 08:30:00|85484.3|85459.3|85486.5|85461.5|85486.8|85461.8|85484.3|85459.3|43
1627633810000|2021-07-30 08:30:10|85486.4|85461.4|85486.4|85461.4|85488|85463|85485.4|85460.4|44
1627633820000|2021-07-30 08:30:20|85486.9|85461.9|85489.6|85464.6|85489.6|85464.6|85486.9|85461.9|37
1627633830000|2021-07-30 08:30:30|85489.4|85464.4|85490.3|85465.3|85490.5|85465.5|85488.8|85463.8|38
1627633840000|2021-07-30 08:30:40|85490.4|85465.4|85490|85465|85491|85466|85487.7|85462.7|40
1627633850000|2021-07-30 08:30:50|85490.4|85465.4|85489|85464|85491.8|85466.8|85488.1|85463.1|32
1627633860000|2021-07-30 08:31:00|85489.1|85464.1|85487.7|85462.7|85489.1|85464.1|85485.9|85460.9|33
1627633870000|2021-07-30 08:31:10|85487.6|85462.6|85484.5|85459.5|85487.8|85462.8|85484|85459|37
1627633880000|2021-07-30 08:31:20|85485.5|85460.5|85485.4|85460.4|85492.8|85467.8|85485.4|85460.4|48
1627633890000|2021-07-30 08:31:30|85486.2|85461.2|85487.1|85462.1|85487.2|85462.2|85485.5|85460.5|24
1627633900000|2021-07-30 08:31:40|85487.4|85462.4|85488.5|85463.5|85490|85465|85486.6|85461.6|30
1627633910000|2021-07-30 08:31:50|85488.7|85463.7|85486.4|85461.4|85489.5|85464.5|85486|85461|32
1627633920000|2021-07-30 08:32:00|85486.3|85461.3|85486.4|85461.4|85487.6|85462.6|85486.3|85461.3|34
1627633930000|2021-07-30 08:32:10|85486.8|85461.8|85480.7|85455.7|85487.9|85462.9|85479.9|85454.9|49
1627633940000|2021-07-30 08:32:20|85481|85456|85481.3|85456.3|85481.9|85456.9|85480.9|85455.9|17
1627633950000|2021-07-30 08:32:30|85481.7|85456.7|85476.4|85451.4|85481.7|85456.7|85475.2|85450.2|32
1627633960000|2021-07-30 08:32:40|85476.3|85451.3|85479.4|85454.4|85479.4|85454.4|85475.8|85450.8|22
1627633970000|2021-07-30 08:32:50|85479.9|85454.9|85479.2|85454.2|85480.8|85455.8|85478.2|85453.2|36
1627633980000|2021-07-30 08:33:00|85479.3|85454.3|85475.3|85450.3|85479.3|85454.3|85474.7|85449.7|29
1627633990000|2021-07-30 08:33:10|85475.1|85450.1|85475.2|85450.2|85477.4|85452.4|85474.8|85449.8|33
1627634000000|2021-07-30 08:33:20|85475.3|85450.3|85474.7|85449.7|85476.4|85451.4|85474.7|85449.7|26
1627634010000|2021-07-30 08:33:30|85474.6|85449.6|85470.1|85445.1|85474.6|85449.6|85470.1|85445.1|42
1627634020000|2021-07-30 08:33:40|85469.9|85444.9|85472|85447|85472.3|85447.3|85469.8|85444.8|26
1627634030000|2021-07-30 08:33:50|85471.8|85446.8|85470.3|85445.3|85472.2|85447.2|85469.1|85444.1|31
1627634040000|2021-07-30 08:34:00|85470.1|85445.1|85456.5|85431.5|85470.4|85445.4|85453.9|85428.9|52
1627634050000|2021-07-30 08:34:10|85456.9|85431.9|85457|85432|85458.7|85433.7|85456.3|85431.3|45
1627634060000|2021-07-30 08:34:20|85456.5|85431.5|85455.1|85430.1|85456.5|85431.5|85453.9|85428.9|40
1627634070000|2021-07-30 08:34:30|85454.6|85429.6|85454.6|85429.6|85455.5|85430.5|85453.8|85428.8|14
1627634080000|2021-07-30 08:34:40|85454.4|85429.4|85458.3|85433.3|85458.3|85433.3|85454.3|85429.3|30
1627634090000|2021-07-30 08:34:50|85457.8|85432.8|85458.7|85433.7|85459.5|85434.5|85457.5|85432.5|29
1627634100000|2021-07-30 08:35:00|85459.2|85434.2|85450.9|85425.9|85459.2|85434.2|85450.7|85425.7|39
1627634110000|2021-07-30 08:35:10|85450.5|85425.5|85448.2|85423.2|85451|85426|85447.2|85422.2|35
1627634120000|2021-07-30 08:35:20|85448.5|85423.5|85447.8|85422.8|85452.1|85427.1|85447.8|85422.8|43
1627634130000|2021-07-30 08:35:30|85447.1|85422.1|85446.4|85421.4|85448.1|85423.1|85445.1|85420.1|36
1627634140000|2021-07-30 08:35:40|85445.1|85420.1|85432.3|85407.3|85447.3|85422.3|85429.8|85404.8|58
1627634150000|2021-07-30 08:35:50|85432|85407|85431.3|85406.3|85432.4|85407.4|85430|85405|38
1627634160000|2021-07-30 08:36:00|85431.5|85406.5|85431.2|85406.2|85432|85407|85429.1|85404.1|50
1627634170000|2021-07-30 08:36:10|85431.4|85406.4|85432.1|85407.1|85432.8|85407.8|85431.1|85406.1|41
1627634180000|2021-07-30 08:36:20|85431.8|85406.8|85430.4|85405.4|85432.7|85407.7|85430|85405|40
1627634190000|2021-07-30 08:36:30|85431|85406|85431.4|85406.4|85431.5|85406.5|85430.3|85405.3|31
1627634200000|2021-07-30 08:36:40|85431.5|85406.5|85432|85407|85434.3|85409.3|85430.1|85405.1|38
1627634210000|2021-07-30 08:36:50|85432.6|85407.6|85429.7|85404.7|85432.6|85407.6|85429.1|85404.1|33
1627634220000|2021-07-30 08:37:00|85429.9|85404.9|85430.2|85405.2|85430.8|85405.8|85428.3|85403.3|46
1627634230000|2021-07-30 08:37:10|85430|85405|85428.2|85403.2|85430.4|85405.4|85426.4|85401.4|43
1627634240000|2021-07-30 08:37:20|85428.1|85403.1|85427.3|85402.3|85428.1|85403.1|85425.9|85400.9|36
1627634250000|2021-07-30 08:37:30|85427.6|85402.6|85427.8|85402.8|85428.6|85403.6|85425.2|85400.2|35
1627634260000|2021-07-30 08:37:40|85428.2|85403.2|85428.1|85403.1|85428.4|85403.4|85427.3|85402.3|30
1627634270000|2021-07-30 08:37:50|85428|85403|85427.6|85402.6|85433.5|85408.5|85427.5|85402.5|54
1627634280000|2021-07-30 08:38:00|85427.4|85402.4|85430.3|85405.3|85431.3|85406.3|85427.1|85402.1|48
1627634290000|2021-07-30 08:38:10|85430.4|85405.4|85433.5|85408.5|85433.5|85408.5|85429.9|85404.9|45
1627634300000|2021-07-30 08:38:20|85433.7|85408.7|85431.9|85406.9|85434.7|85409.7|85431.7|85406.7|45
1627634310000|2021-07-30 08:38:30|85432.4|85407.4|85430.4|85405.4|85433.7|85408.7|85430.2|85405.2|42
1627634320000|2021-07-30 08:38:40|85430.1|85405.1|85430.3|85405.3|85433.1|85408.1|85430|85405|33
1627634330000|2021-07-30 08:38:50|85430.1|85405.1|85432.5|85407.5|85433.4|85408.4|85429.6|85404.6|36
1627634340000|2021-07-30 08:39:00|85432.6|85407.6|85433.7|85408.7|85434.3|85409.3|85429.4|85404.4|44
1627634350000|2021-07-30 08:39:10|85433.9|85408.9|85431.8|85406.8|85433.9|85408.9|85430.3|85405.3|44
1627634360000|2021-07-30 08:39:20|85431.9|85406.9|85432.6|85407.6|85432.6|85407.6|85431.9|85406.9|21
1627634370000|2021-07-30 08:39:30|85433.4|85408.4|85433.6|85408.6|85434.7|85409.7|85432.8|85407.8|42
1627634380000|2021-07-30 08:39:40|85433.5|85408.5|85433.6|85408.6|85433.7|85408.7|85433|85408|18
1627634390000|2021-07-30 08:39:50|85433.7|85408.7|85433.4|85408.4|85433.9|85408.9|85432.9|85407.9|20
1627634400000|2021-07-30 08:40:00|85433.3|85408.3|85434.7|85409.7|85436.8|85411.8|85433.3|85408.3|38
1627634410000|2021-07-30 08:40:10|85433.8|85408.8|85434.5|85409.5|85435.1|85410.1|85433.8|85408.8|14
1627634420000|2021-07-30 08:40:20|85434.8|85409.8|85436.8|85411.8|85437.4|85412.4|85434.5|85409.5|34
1627634430000|2021-07-30 08:40:30|85437.4|85412.4|85436.9|85411.9|85440.1|85415.1|85436.9|85411.9|48
1627634440000|2021-07-30 08:40:40|85436.8|85411.8|85437.7|85412.7|85438.7|85413.7|85436.7|85411.7|41
1627634450000|2021-07-30 08:40:50|85437.4|85412.4|85438.8|85413.8|85439.5|85414.5|85436.5|85411.5|40
1627634460000|2021-07-30 08:41:00|85438.7|85413.7|85439.5|85414.5|85440.5|85415.5|85438.7|85413.7|37
1627634470000|2021-07-30 08:41:10|85439.3|85414.3|85448.9|85423.9|85448.9|85423.9|85439.3|85414.3|40
1627634480000|2021-07-30 08:41:20|85450|85425|85466.7|85441.7|85467.6|85442.6|85450|85425|56
1627634490000|2021-07-30 08:41:30|85466.6|85441.6|85470.9|85445.9|85470.9|85445.9|85465.6|85440.6|46
1627634500000|2021-07-30 08:41:40|85470.8|85445.8|85468.5|85443.5|85470.9|85445.9|85468.4|85443.4|39
1627634510000|2021-07-30 08:41:50|85468.7|85443.7|85469.1|85444.1|85469.1|85444.1|85467.8|85442.8|25
1627634520000|2021-07-30 08:42:00|85469|85444|85467.6|85442.6|85469|85444|85462.9|85437.9|44
1627634530000|2021-07-30 08:42:10|85466.6|85441.6|85466.9|85441.9|85469.5|85444.5|85465.2|85440.2|48
1627634540000|2021-07-30 08:42:20|85467.3|85442.3|85463.7|85438.7|85467.3|85442.3|85463.4|85438.4|35
1627634550000|2021-07-30 08:42:30|85463.3|85438.3|85462.5|85437.5|85463.8|85438.8|85462.5|85437.5|29
1627634560000|2021-07-30 08:42:40|85462|85437|85463.8|85438.8|85463.9|85438.9|85462|85437|24
1627634570000|2021-07-30 08:42:50|85464.3|85439.3|85465.5|85440.5|85465.5|85440.5|85464.3|85439.3|14
1627634580000|2021-07-30 08:43:00|85465.6|85440.6|85463.8|85438.8|85467.7|85442.7|85463.5|85438.5|29
1627634590000|2021-07-30 08:43:10|85461.5|85436.5|85464.9|85439.9|85466.3|85441.3|85461.2|85436.2|53
1627634600000|2021-07-30 08:43:20|85464.1|85439.1|85463.6|85438.6|85464.9|85439.9|85463.3|85438.3|36
1627634610000|2021-07-30 08:43:30|85464.4|85439.4|85464|85439|85466.5|85441.5|85461.7|85436.7|48
1627634620000|2021-07-30 08:43:40|85463.6|85438.6|85463.8|85438.8|85466.8|85441.8|85463.2|85438.2|33
1627634630000|2021-07-30 08:43:50|85465.4|85440.4|85457|85432|85469.2|85444.2|85457|85432|45
1627634640000|2021-07-30 08:44:00|85460.9|85435.9|85458.2|85433.2|85461.5|85436.5|85458.2|85433.2|37
1627634650000|2021-07-30 08:44:10|85458|85433|85460|85435|85460.6|85435.6|85455.9|85430.9|51
1627634660000|2021-07-30 08:44:20|85459.8|85434.8|85458.6|85433.6|85460|85435|85458.2|85433.2|22
1627634670000|2021-07-30 08:44:30|85457.7|85432.7|85455.8|85430.8|85458|85433|85454.9|85429.9|36
1627634680000|2021-07-30 08:44:40|85455.6|85430.6|85457.7|85432.7|85457.9|85432.9|85455.6|85430.6|30
1627634690000|2021-07-30 08:44:50|85456.9|85431.9|85460.9|85435.9|85463.7|85438.7|85456.9|85431.9|36
1627634700000|2021-07-30 08:45:00|85462.1|85437.1|85462.6|85437.6|85466|85441|85461.5|85436.5|36
1627634710000|2021-07-30 08:45:10|85461|85436|85461.3|85436.3|85462.3|85437.3|85460.6|85435.6|26
1627634720000|2021-07-30 08:45:20|85461.6|85436.6|85458.7|85433.7|85461.7|85436.7|85458.7|85433.7|20
1627634730000|2021-07-30 08:45:30|85459|85434|85462.1|85437.1|85465.6|85440.6|85458.8|85433.8|37
1627634740000|2021-07-30 08:45:40|85462.2|85437.2|85464.7|85439.7|85464.7|85439.7|85461.5|85436.5|32
1627634750000|2021-07-30 08:45:50|85464.9|85439.9|85465.1|85440.1|85465.5|85440.5|85464.6|85439.6|22
1627634760000|2021-07-30 08:46:00|85465.3|85440.3|85465.7|85440.7|85469.1|85444.1|85465|85440|44
1627634770000|2021-07-30 08:46:10|85466.2|85441.2|85466.5|85441.5|85466.6|85441.6|85465.6|85440.6|29
1627634780000|2021-07-30 08:46:20|85466.6|85441.6|85464.2|85439.2|85466.7|85441.7|85462.4|85437.4|26
1627634790000|2021-07-30 08:46:30|85464.5|85439.5|85464|85439|85465.2|85440.2|85463.7|85438.7|18
1627634800000|2021-07-30 08:46:40|85463.9|85438.9|85463.1|85438.1|85463.9|85438.9|85462.5|85437.5|18
1627634810000|2021-07-30 08:46:50|85463.7|85438.7|85460.9|85435.9|85463.7|85438.7|85460.2|85435.2|35
1627634820000|2021-07-30 08:47:00|85461.1|85436.1|85461.1|85436.1|85461.2|85436.2|85460.7|85435.7|17
1627634830000|2021-07-30 08:47:10|85461|85436|85461.7|85436.7|85461.7|85436.7|85461|85436|16
1627634840000|2021-07-30 08:47:20|85462.5|85437.5|85461.3|85436.3|85462.5|85437.5|85457.1|85432.1|50
1627634850000|2021-07-30 08:47:30|85461|85436|85458.7|85433.7|85462.3|85437.3|85458.5|85433.5|49
1627634860000|2021-07-30 08:47:40|85459.8|85434.8|85463.3|85438.3|85464.2|85439.2|85459.5|85434.5|51
1627634870000|2021-07-30 08:47:50|85463.1|85438.1|85464.1|85439.1|85465.2|85440.2|85461.4|85436.4|43
1627634880000|2021-07-30 08:48:00|85463.7|85438.7|85465.4|85440.4|85465.7|85440.7|85462.1|85437.1|39
1627634890000|2021-07-30 08:48:10|85465.5|85440.5|85468.8|85443.8|85469.5|85444.5|85464.4|85439.4|36
1627634900000|2021-07-30 08:48:20|85468.7|85443.7|85475|85450|85476.2|85451.2|85468.3|85443.3|47
1627634910000|2021-07-30 08:48:30|85474.2|85449.2|85475.9|85450.9|85477|85452|85471.4|85446.4|64
1627634920000|2021-07-30 08:48:40|85475.7|85450.7|85472.5|85447.5|85477|85452|85471.2|85446.2|51
1627634930000|2021-07-30 08:48:50|85472.2|85447.2|85473.3|85448.3|85475.4|85450.4|85470.3|85445.3|43
1627634940000|2021-07-30 08:49:00|85472.9|85447.9|85472.3|85447.3|85472.9|85447.9|85470|85445|37
1627634950000|2021-07-30 08:49:10|85471.6|85446.6|85465.7|85440.7|85472.3|85447.3|85465.5|85440.5|43
1627634960000|2021-07-30 08:49:20|85465.4|85440.4|85467.3|85442.3|85468.1|85443.1|85465.4|85440.4|20
1627634970000|2021-07-30 08:49:30|85467.5|85442.5|85466.1|85441.1|85469|85444|85465.7|85440.7|41
1627634980000|2021-07-30 08:49:40|85466.3|85441.3|85466|85441|85466.5|85441.5|85465.9|85440.9|18
1627634990000|2021-07-30 08:49:50|85466.1|85441.1|85471.4|85446.4|85471.8|85446.8|85464.8|85439.8|33
1627635000000|2021-07-30 08:50:00|85471.3|85446.3|85483.7|85458.7|85484.7|85459.7|85470.7|85445.7|52
1627635010000|2021-07-30 08:50:10|85483.8|85458.8|85480.5|85455.5|85484.9|85459.9|85478.2|85453.2|48
1627635020000|2021-07-30 08:50:20|85479.7|85454.7|85481.3|85456.3|85482.7|85457.7|85477.4|85452.4|47
1627635030000|2021-07-30 08:50:30|85482|85457|85483.3|85458.3|85483.7|85458.7|85480.7|85455.7|34
1627635040000|2021-07-30 08:50:40|85483.5|85458.5|85483.9|85458.9|85485.4|85460.4|85482|85457|48
1627635050000|2021-07-30 08:50:50|85485|85460|85486.7|85461.7|85488.1|85463.1|85480.9|85455.9|34
1627635060000|2021-07-30 08:51:00|85487.2|85462.2|85488.5|85463.5|85492.4|85467.4|85486.8|85461.8|53
1627635070000|2021-07-30 08:51:10|85489.1|85464.1|85482.8|85457.8|85489.3|85464.3|85479.6|85454.6|37
1627635080000|2021-07-30 08:51:20|85483|85458|85483.6|85458.6|85484.9|85459.9|85480.9|85455.9|27
1627635090000|2021-07-30 08:51:30|85483.5|85458.5|85482.7|85457.7|85484.4|85459.4|85479.9|85454.9|29
1627635100000|2021-07-30 08:51:40|85482.2|85457.2|85479.5|85454.5|85482.5|85457.5|85476.3|85451.3|33
1627635110000|2021-07-30 08:51:50|85478.1|85453.1|85478.7|85453.7|85483.3|85458.3|85478.1|85453.1|41
1627635120000|2021-07-30 08:52:00|85478.6|85453.6|85479.6|85454.6|85479.6|85454.6|85477.1|85452.1|41
1627635130000|2021-07-30 08:52:10|85478.4|85453.4|85480.9|85455.9|85480.9|85455.9|85476.4|85451.4|47
1627635140000|2021-07-30 08:52:20|85481.1|85456.1|85498.6|85448.6|85499.5|85462.4|85479.8|85448.2|42
1627635150000|2021-07-30 08:52:30|85497.8|85447.8|85486.8|85461.8|85498|85463.4|85485.4|85447.4|32
1627635160000|2021-07-30 08:52:40|85486.2|85461.2|85482.2|85457.2|85497.3|85461.5|85481.5|85444.2|50
1627635170000|2021-07-30 08:52:50|85483.8|85458.8|85470.7|85445.7|85484.5|85459.5|85469.8|85444.8|45
1627635180000|2021-07-30 08:53:00|85470|85445|85470.8|85445.8|85484.9|85447.2|85469.8|85432.4|41
1627635190000|2021-07-30 08:53:10|85471.2|85446.2|85471.3|85446.3|85471.9|85446.9|85469.8|85444.8|35
1627635200000|2021-07-30 08:53:20|85471.4|85446.4|85473.8|85448.8|85473.8|85448.8|85471.4|85446.4|29
1627635210000|2021-07-30 08:53:30|85473.4|85448.4|85487.5|85437.5|85487.9|85451|85473.4|85435.5|42
1627635220000|2021-07-30 08:53:40|85487.3|85437.3|85476.5|85451.5|85488.2|85451.5|85473.7|85436.7|36
1627635230000|2021-07-30 08:53:50|85475.9|85450.9|85480.8|85455.8|85484|85459|85475.9|85450.9|55
1627635240000|2021-07-30 08:54:00|85480.5|85455.5|85490.2|85465.2|85490.2|85465.2|85478.9|85453.9|56
1627635250000|2021-07-30 08:54:10|85490.6|85465.6|85490.4|85465.4|85502.8|85466.3|85488.1|85450.9|36
1627635260000|2021-07-30 08:54:20|85490.1|85465.1|85494|85469|85506.5|85470.5|85490.1|85454.7|43
1627635270000|2021-07-30 08:54:30|85493.7|85468.7|85493.3|85468.3|85495.3|85470.3|85493.3|85468.3|25
1627635280000|2021-07-30 08:54:40|85493.5|85468.5|85513.9|85488.9|85513.9|85488.9|85493.1|85468.1|21
1627635290000|2021-07-30 08:54:50|85513.5|85488.5|85511.8|85486.8|85514.2|85489.2|85508.8|85483.8|34
1627635300000|2021-07-30 08:55:00|85511.5|85486.5|85497|85472|85511.5|85486.5|85496.1|85471.1|61
1627635310000|2021-07-30 08:55:10|85496.7|85471.7|85495.2|85470.2|85497.3|85472.3|85493.5|85468.5|37
1627635320000|2021-07-30 08:55:20|85494.6|85469.6|85495.4|85470.4|85496.6|85471.6|85493.8|85468.8|39
1627635330000|2021-07-30 08:55:30|85495.5|85470.5|85495.5|85470.5|85496.2|85471.2|85493.1|85468.1|43
1627635340000|2021-07-30 08:55:40|85495.4|85470.4|85497.1|85472.1|85497.3|85472.3|85495.4|85470.4|28
1627635350000|2021-07-30 08:55:50|85497|85472|85495|85470|85497.2|85472.2|85488.5|85463.5|44
1627635360000|2021-07-30 08:56:00|85494.2|85469.2|85500.1|85475.1|85500.5|85475.5|85494.2|85469.2|47
1627635370000|2021-07-30 08:56:10|85500.2|85475.2|85496.2|85471.2|85500.2|85475.2|85494.3|85469.3|48
1627635380000|2021-07-30 08:56:20|85496.3|85471.3|85496|85471|85496.5|85471.5|85495.2|85470.2|28
1627635390000|2021-07-30 08:56:30|85495.9|85470.9|85491.7|85466.7|85496.6|85471.6|85491.7|85466.7|36
1627635400000|2021-07-30 08:56:40|85492.1|85467.1|85490.8|85465.8|85492.4|85467.4|85490.6|85465.6|30
1627635410000|2021-07-30 08:56:50|85489.1|85464.1|85489.5|85464.5|85490.5|85465.5|85488|85463|33
1627635420000|2021-07-30 08:57:00|85489.6|85464.6|85489|85464|85489.6|85464.6|85488.9|85463.9|24
1627635430000|2021-07-30 08:57:10|85489.4|85464.4|85479.7|85454.7|85489.4|85464.4|85477.9|85452.9|58
1627635440000|2021-07-30 08:57:20|85479.6|85454.6|85479.5|85454.5|85483|85458|85479|85454|56
1627635450000|2021-07-30 08:57:30|85479.7|85454.7|85481.6|85456.6|85481.6|85456.6|85469.2|85444.2|58
1627635460000|2021-07-30 08:57:40|85481|85456|85500.6|85450.6|85500.6|85465.9|85480.2|85450.5|52
1627635470000|2021-07-30 08:57:50|85502.2|85452.2|85485|85460|85502.3|85463.6|85484|85448.8|44
1627635480000|2021-07-30 08:58:00|85485.6|85460.6|85487.4|85462.4|85499.4|85463.9|85484.5|85449.1|45
1627635490000|2021-07-30 08:58:10|85487.3|85462.3|85484.8|85459.8|85488.6|85463.6|85484.6|85459.6|44
1627635500000|2021-07-30 08:58:20|85484.9|85459.9|85478.8|85453.8|85485.8|85460.8|85478.6|85453.6|50
1627635510000|2021-07-30 08:58:30|85479.9|85454.9|85478.6|85453.6|85479.9|85454.9|85476.4|85451.4|47
1627635520000|2021-07-30 08:58:40|85478.4|85453.4|85476.6|85451.6|85478.7|85453.7|85476.5|85451.5|28
1627635530000|2021-07-30 08:58:50|85476.3|85451.3|85472.9|85447.9|85478.4|85453.4|85472.9|85447.9|47
1627635540000|2021-07-30 08:59:00|85472.7|85447.7|85480.8|85430.8|85486.3|85449.6|85467.1|85429.7|56
1627635550000|2021-07-30 08:59:10|85478.8|85428.8|85459.5|85434.5|85478.8|85435.7|85453.7|85419|60
1627635560000|2021-07-30 08:59:20|85459.6|85434.6|85461.9|85411.9|85469.8|85435.8|85450.2|85411.7|55
1627635570000|2021-07-30 08:59:30|85462.4|85412.4|85462.2|85412.2|85466.7|85416.7|85461.5|85411.5|62
1627635580000|2021-07-30 08:59:40|85449.8|85424.8|85463.7|85413.7|85474.7|85433.2|85449|85412.2|70
1627635590000|2021-07-30 08:59:50|85463.6|85413.6|85466.2|85416.2|85469.5|85419.5|85461.1|85411.1|64
1627635600000|2021-07-30 09:00:00|85465.7|85415.7|85489|85439|85495.9|85445.9|85465.7|85415.7|67
1627635610000|2021-07-30 09:00:10|85488.8|85438.8|85483|85433|85490.9|85440.9|85482.7|85432.7|54
1627635620000|2021-07-30 09:00:20|85482.9|85432.9|85478.8|85428.8|85483.1|85433.1|85477.3|85427.3|57
1627635630000|2021-07-30 09:00:30|85479.6|85429.6|85472.8|85447.8|85483.3|85447.8|85469.5|85428.9|52
1627635640000|2021-07-30 09:00:40|85473.6|85448.6|85491.2|85441.2|85492.5|85453.1|85473.6|85440.1|56
1627635650000|2021-07-30 09:00:50|85491.4|85441.4|85479.2|85454.2|85495.3|85461.8|85477.6|85440.6|62
1627635660000|2021-07-30 09:01:00|85479.5|85454.5|85477.5|85452.5|85482.8|85457.8|85477.3|85452.3|63
1627635670000|2021-07-30 09:01:10|85477.6|85452.6|85471.2|85446.2|85478.6|85453.6|85471|85446|54
1627635680000|2021-07-30 09:01:20|85470.8|85445.8|85480.8|85430.8|85481.2|85447.4|85468.5|85430.3|47
1627635690000|2021-07-30 09:01:30|85480.6|85430.6|85476.9|85451.9|85482.1|85452.4|85467.6|85430.1|55
1627635700000|2021-07-30 09:01:40|85477|85452|85477.2|85452.2|85490.6|85454|85476|85439.1|55
1627635710000|2021-07-30 09:01:50|85477.1|85452.1|85488.8|85438.8|85489.4|85452.5|85475.7|85438|51
1627635720000|2021-07-30 09:02:00|85488.7|85438.7|85470.6|85445.6|85492.3|85456.1|85470.6|85438.1|64
1627635730000|2021-07-30 09:02:10|85469.3|85444.3|85470|85445|85482.8|85445.7|85468.1|85430.9|50
1627635740000|2021-07-30 09:02:20|85469.7|85444.7|85485.4|85435.4|85485.4|85447.2|85468.7|85435.4|54
1627635750000|2021-07-30 09:02:30|85485|85435|85477.7|85452.7|85485|85454.7|85475.6|85435|74
1627635760000|2021-07-30 09:02:40|85477.5|85452.5|85476.7|85451.7|85479|85454|85473.5|85448.5|65
1627635770000|2021-07-30 09:02:50|85476.6|85451.6|85515.3|85465.3|85519.1|85484|85476.1|85451.1|61
1627635780000|2021-07-30 09:03:00|85515.1|85465.1|85491.5|85466.5|85515.1|85470.4|85491.4|85451.6|53
1627635790000|2021-07-30 09:03:10|85491.3|85466.3|85498.8|85473.8|85506.9|85477|85491.3|85454.1|57
1627635800000|2021-07-30 09:03:20|85499.3|85474.3|85501.5|85476.5|85503|85478|85499.2|85474.2|48
1627635810000|2021-07-30 09:03:30|85501|85476|85499.2|85474.2|85514.1|85476.8|85498.4|85463|43
1627635820000|2021-07-30 09:03:40|85498.9|85473.9|85499.9|85474.9|85501|85476|85498.8|85473.8|35
1627635830000|2021-07-30 09:03:50|85500.1|85475.1|85501.8|85476.8|85501.8|85476.8|85500|85475|30
1627635840000|2021-07-30 09:04:00|85502.5|85477.5|85504|85479|85504.6|85479.6|85501.3|85476.3|44
1627635850000|2021-07-30 09:04:10|85503.9|85478.9|85500.8|85475.8|85504.4|85479.4|85500.6|85475.6|49
1627635860000|2021-07-30 09:04:20|85500.5|85475.5|85506.7|85481.7|85506.7|85481.7|85500.1|85475.1|53
1627635870000|2021-07-30 09:04:30|85506.3|85481.3|85503.8|85478.8|85507.3|85482.3|85503.8|85478.8|34
1627635880000|2021-07-30 09:04:40|85503.7|85478.7|85502.3|85477.3|85504.8|85479.8|85501.3|85476.3|42
1627635890000|2021-07-30 09:04:50|85502.7|85477.7|85507|85482|85508.1|85483.1|85502.4|85477.4|42
1627635900000|2021-07-30 09:05:00|85506.8|85481.8|85506.6|85481.6|85507.4|85482.4|85505|85480|40
1627635910000|2021-07-30 09:05:10|85506.8|85481.8|85506.4|85481.4|85506.9|85481.9|85506.4|85481.4|17
1627635920000|2021-07-30 09:05:20|85506.7|85481.7|85506.5|85481.5|85507.7|85482.7|85506|85481|29
1627635930000|2021-07-30 09:05:30|85506.9|85481.9|85507.2|85482.2|85508.2|85483.2|85506.8|85481.8|24
1627635940000|2021-07-30 09:05:40|85507.1|85482.1|85507.6|85482.6|85507.7|85482.7|85506.8|85481.8|21
1627635950000|2021-07-30 09:05:50|85507.8|85482.8|85505.4|85480.4|85508.6|85483.6|85504.5|85479.5|48
1627635960000|2021-07-30 09:06:00|85505.3|85480.3|85504.8|85479.8|85505.6|85480.6|85503.4|85478.4|43
1627635970000|2021-07-30 09:06:10|85505.3|85480.3|85508.2|85483.2|85509|85484|85504.7|85479.7|33
1627635980000|2021-07-30 09:06:20|85508.5|85483.5|85505.1|85480.1|85508.5|85483.5|85505.1|85480.1|19
1627635990000|2021-07-30 09:06:30|85505.2|85480.2|85505.6|85480.6|85506.1|85481.1|85504.9|85479.9|25
1627636000000|2021-07-30 09:06:40|85505.5|85480.5|85505.5|85480.5|85506.2|85481.2|85505.4|85480.4|20
1627636010000|2021-07-30 09:06:50|85505.6|85480.6|85505.4|85480.4|85506|85481|85505.3|85480.3|16
1627636020000|2021-07-30 09:07:00|85505.2|85480.2|85511.6|85486.6|85512.1|85487.1|85505.1|85480.1|41
1627636030000|2021-07-30 09:07:10|85511.5|85486.5|85508.2|85483.2|85511.5|85486.5|85506.8|85481.8|36
1627636040000|2021-07-30 09:07:20|85508.1|85483.1|85509.3|85484.3|85509.6|85484.6|85508|85483|30
1627636050000|2021-07-30 09:07:30|85509.2|85484.2|85510.6|85485.6|85510.7|85485.7|85508.6|85483.6|28
1627636060000|2021-07-30 09:07:40|85510.4|85485.4|85509.5|85484.5|85510.4|85485.4|85509|85484|36
1627636070000|2021-07-30 09:07:50|85509.4|85484.4|85509.7|85484.7|85509.7|85484.7|85508.7|85483.7|32
1627636080000|2021-07-30 09:08:00|85509.6|85484.6|85508.9|85483.9|85509.6|85484.6|85508.6|85483.6|21
1627636090000|2021-07-30 09:08:10|85508.8|85483.8|85509|85484|85509.1|85484.1|85508.6|85483.6|27
1627636100000|2021-07-30 09:08:20|85509.1|85484.1|85513.2|85488.2|85513.2|85488.2|85509|85484|26
1627636110000|2021-07-30 09:08:30|85513.1|85488.1|85512.1|85487.1|85513.1|85488.1|85509.9|85484.9|38
1627636120000|2021-07-30 09:08:40|85512.2|85487.2|85511.8|85486.8|85513.1|85488.1|85511.8|85486.8|24
1627636130000|2021-07-30 09:08:50|85511.9|85486.9|85510.9|85485.9|85511.9|85486.9|85510.7|85485.7|21
1627636140000|2021-07-30 09:09:00|85511.1|85486.1|85504.3|85479.3|85511.6|85486.6|85503.7|85478.7|51
1627636150000|2021-07-30 09:09:10|85503.6|85478.6|85503.2|85478.2|85516.4|85480.4|85502.9|85465.7|42
1627636160000|2021-07-30 09:09:20|85503.3|85478.3|85503.7|85478.7|85504.3|85479.3|85502|85477|39
1627636170000|2021-07-30 09:09:30|85503.6|85478.6|85504.2|85479.2|85505.7|85480.7|85501.8|85476.8|56
1627636180000|2021-07-30 09:09:40|85503.8|85478.8|85507.5|85482.5|85510.7|85485.7|85503.6|85478.6|52
1627636190000|2021-07-30 09:09:50|85507.4|85482.4|85507.6|85482.6|85509.4|85484.4|85505.7|85480.7|52
1627636200000|2021-07-30 09:10:00|85508|85483|85507.9|85482.9|85508.6|85483.6|85506|85481|45
1627636210000|2021-07-30 09:10:10|85507.7|85482.7|85506.4|85481.4|85508.1|85483.1|85504.9|85479.9|51
1627636220000|2021-07-30 09:10:20|85506.5|85481.5|85499|85474|85507.6|85482.6|85498.4|85473.4|64
1627636230000|2021-07-30 09:10:30|85498.6|85473.6|85499.7|85474.7|85501.2|85476.2|85497.6|85472.6|44
1627636240000|2021-07-30 09:10:40|85499.9|85474.9|85504.3|85479.3|85504.5|85479.5|85499.2|85474.2|39
1627636250000|2021-07-30 09:10:50|85505.1|85480.1|85503.2|85478.2|85507.7|85482.7|85502.4|85477.4|42
1627636260000|2021-07-30 09:11:00|85502.6|85477.6|85506.5|85481.5|85506.7|85481.7|85502.6|85477.6|44
1627636270000|2021-07-30 09:11:10|85506.9|85481.9|85509.4|85484.4|85509.5|85484.5|85506.9|85481.9|40
1627636280000|2021-07-30 09:11:20|85509.3|85484.3|85514|85489|85514.9|85489.9|85509.1|85484.1|50
1627636290000|2021-07-30 09:11:30|85514.2|85489.2|85513.2|85488.2|85515.3|85490.3|85513.2|85488.2|39
1627636300000|2021-07-30 09:11:40|85513.4|85488.4|85504.6|85479.6|85513.9|85488.9|85503.6|85478.6|56
1627636310000|2021-07-30 09:11:50|85505.4|85480.4|85500|85475|85505.4|85480.4|85499.4|85474.4|48
1627636320000|2021-07-30 09:12:00|85500.1|85475.1|85500.7|85475.7|85502.7|85477.7|85499.6|85474.6|40
1627636330000|2021-07-30 09:12:10|85500.6|85475.6|85500.1|85475.1|85501|85476|85499.8|85474.8|29
1627636340000|2021-07-30 09:12:20|85499.9|85474.9|85496.9|85471.9|85500|85475|85496.9|85471.9|32
1627636350000|2021-07-30 09:12:30|85498.2|85473.2|85500.1|85475.1|85500.1|85475.1|85496.7|85471.7|37
1627636360000|2021-07-30 09:12:40|85500.2|85475.2|85498.7|85473.7|85503.5|85478.5|85498.5|85473.5|49
1627636370000|2021-07-30 09:12:50|85498.4|85473.4|85493|85468|85498.4|85473.4|85493|85468|40
1627636380000|2021-07-30 09:13:00|85493.6|85468.6|85493.6|85468.6|85493.8|85468.8|85492.7|85467.7|28
1627636390000|2021-07-30 09:13:10|85493.3|85468.3|85493.2|85468.2|85493.3|85468.3|85490.1|85465.1|47
1627636400000|2021-07-30 09:13:20|85493.7|85468.7|85495.8|85470.8|85496.5|85471.5|85493.6|85468.6|41
1627636410000|2021-07-30 09:13:30|85495.9|85470.9|85496.4|85471.4|85496.4|85471.4|85491.2|85466.2|43
1627636420000|2021-07-30 09:13:40|85496.3|85471.3|85496.8|85471.8|85497.5|85472.5|85495.3|85470.3|43
1627636430000|2021-07-30 09:13:50|85496.9|85471.9|85497.7|85472.7|85498.2|85473.2|85491.8|85466.8|40
1627636440000|2021-07-30 09:14:00|85497.9|85472.9|85498|85473|85498.3|85473.3|85495.8|85470.8|36
1627636450000|2021-07-30 09:14:10|85498.2|85473.2|85497.8|85472.8|85498.3|85473.3|85497|85472|24
1627636460000|2021-07-30 09:14:20|85498.2|85473.2|85496.2|85471.2|85498.2|85473.2|85495.5|85470.5|27
1627636470000|2021-07-30 09:14:30|85495.8|85470.8|85501|85476|85502.3|85477.3|85495.6|85470.6|50
1627636480000|2021-07-30 09:14:40|85500.9|85475.9|85496.5|85471.5|85500.9|85475.9|85496.4|85471.4|32
1627636490000|2021-07-30 09:14:50|85496.7|85471.7|85499.1|85474.1|85499.3|85474.3|85496.5|85471.5|24
1627636500000|2021-07-30 09:15:00|85498.1|85473.1|85498.7|85473.7|85501.1|85476.1|85497.9|85472.9|51
1627636510000|2021-07-30 09:15:10|85498.8|85473.8|85496.1|85471.1|85499.9|85474.9|85495.8|85470.8|38
1627636520000|2021-07-30 09:15:20|85495.9|85470.9|85496.2|85471.2|85497.4|85472.4|85495.8|85470.8|23
1627636530000|2021-07-30 09:15:30|85496.1|85471.1|85492.8|85467.8|85496.7|85471.7|85492.2|85467.2|36
1627636540000|2021-07-30 09:15:40|85492.7|85467.7|85490.4|85465.4|85492.7|85467.7|85489.1|85464.1|35
1627636550000|2021-07-30 09:15:50|85490.2|85465.2|85489.6|85464.6|85490.4|85465.4|85488.9|85463.9|33
1627636560000|2021-07-30 09:16:00|85489.4|85464.4|85489.9|85464.9|85490.5|85465.5|85487.8|85462.8|40
1627636570000|2021-07-30 09:16:10|85490.1|85465.1|85492.7|85467.7|85493.3|85468.3|85488.9|85463.9|46
1627636580000|2021-07-30 09:16:20|85492.9|85467.9|85494.4|85469.4|85496.4|85471.4|85492.7|85467.7|50
1627636590000|2021-07-30 09:16:30|85494.8|85469.8|85496.3|85471.3|85498.3|85473.3|85494.8|85469.8|45
1627636600000|2021-07-30 09:16:40|85496.6|85471.6|85496|85471|85498.1|85473.1|85495.8|85470.8|38
1627636610000|2021-07-30 09:16:50|85496.2|85471.2|85496.2|85471.2|85497.1|85472.1|85495.2|85470.2|33
1627636620000|2021-07-30 09:17:00|85496.3|85471.3|85499.9|85474.9|85500.1|85475.1|85496.3|85471.3|44
1627636630000|2021-07-30 09:17:10|85500.3|85475.3|85499.8|85474.8|85500.3|85475.3|85499|85474|31
1627636640000|2021-07-30 09:17:20|85500|85475|85498.7|85473.7|85500.3|85475.3|85498.5|85473.5|30
1627636650000|2021-07-30 09:17:30|85498.6|85473.6|85499.5|85474.5|85499.5|85474.5|85498.5|85473.5|25
1627636660000|2021-07-30 09:17:40|85499.4|85474.4|85500.8|85475.8|85501.8|85476.8|85499|85474|39
1627636670000|2021-07-30 09:17:50|85500.9|85475.9|85498.6|85473.6|85501.6|85476.6|85498.6|85473.6|24
1627636680000|2021-07-30 09:18:00|85498.1|85473.1|85498.4|85473.4|85500.1|85475.1|85498.1|85473.1|40
1627636690000|2021-07-30 09:18:10|85498.6|85473.6|85501.2|85476.2|85501.8|85476.8|85498.4|85473.4|39
1627636700000|2021-07-30 09:18:20|85501.1|85476.1|85500.3|85475.3|85501.9|85476.9|85500.3|85475.3|23
1627636710000|2021-07-30 09:18:30|85500.5|85475.5|85501.9|85476.9|85502.1|85477.1|85499.6|85474.6|37
1627636720000|2021-07-30 09:18:40|85502.1|85477.1|85502.6|85477.6|85504.2|85479.2|85502|85477|33
1627636730000|2021-07-30 09:18:50|85502.1|85477.1|85499.1|85474.1|85502.1|85477.1|85497.3|85472.3|40
1627636740000|2021-07-30 09:19:00|85499|85474|85497.7|85472.7|85499|85474|85497.4|85472.4|29
1627636750000|2021-07-30 09:19:10|85497.5|85472.5|85498|85473|85498.4|85473.4|85497.3|85472.3|24
1627636760000|2021-07-30 09:19:20|85497.8|85472.8|85497.3|85472.3|85499.8|85474.8|85497.1|85472.1|42
1627636770000|2021-07-30 09:19:30|85497.4|85472.4|85496.9|85471.9|85497.8|85472.8|85496.9|85471.9|25
1627636780000|2021-07-30 09:19:40|85497|85472|85496.8|85471.8|85497.2|85472.2|85496.6|85471.6|16
1627636790000|2021-07-30 09:19:50|85496.9|85471.9|85497.5|85472.5|85497.9|85472.9|85496.9|85471.9|27
1627636800000|2021-07-30 09:20:00|85497.7|85472.7|85502|85477|85502|85477|85496.9|85471.9|39
1627636810000|2021-07-30 09:20:10|85501.3|85476.3|85494.3|85469.3|85501.3|85476.3|85494.3|85469.3|43
1627636820000|2021-07-30 09:20:20|85493.9|85468.9|85502.5|85477.5|85504.2|85479.2|85492.4|85467.4|46
1627636830000|2021-07-30 09:20:30|85502.3|85477.3|85504.1|85479.1|85504.5|85479.5|85501.3|85476.3|38
1627636840000|2021-07-30 09:20:40|85503.8|85478.8|85500.9|85475.9|85504|85479|85498.2|85473.2|44
1627636850000|2021-07-30 09:20:50|85500.5|85475.5|85501.7|85476.7|85505.2|85480.2|85500.1|85475.1|47
1627636860000|2021-07-30 09:21:00|85501.9|85476.9|85501.8|85476.8|85502.8|85477.8|85500.8|85475.8|39
1627636870000|2021-07-30 09:21:10|85501.7|85476.7|85501.5|85476.5|85503.8|85478.8|85500.6|85475.6|32
1627636880000|2021-07-30 09:21:20|85500.9|85475.9|85501.2|85476.2|85501.2|85476.2|85499.5|85474.5|38
1627636890000|2021-07-30 09:21:30|85501.3|85476.3|85501.3|85476.3|85501.8|85476.8|85499.9|85474.9|40
1627636900000|2021-07-30 09:21:40|85501.7|85476.7|85501.2|85476.2|85502.3|85477.3|85500.7|85475.7|41
1627636910000|2021-07-30 09:21:50|85501.1|85476.1|85500.3|85475.3|85502.9|85477.9|85500.1|85475.1|45
1627636920000|2021-07-30 09:22:00|85500.4|85475.4|85503.2|85478.2|85505|85480|85500.4|85475.4|53
1627636930000|2021-07-30 09:22:10|85504|85479|85510.6|85485.6|85511.2|85486.2|85504|85479|42
1627636940000|2021-07-30 09:22:20|85510.3|85485.3|85535|85510|85535|85510|85510|85485|45
1627636950000|2021-07-30 09:22:30|85537.4|85512.4|85544.7|85519.7|85546.5|85521.5|85537.4|85512.4|61
1627636960000|2021-07-30 09:22:40|85544.8|85519.8|85544.3|85519.3|85545.4|85520.4|85539.5|85514.5|60
1627636970000|2021-07-30 09:22:50|85543.9|85518.9|85541.1|85516.1|85546.9|85521.9|85540.3|85515.3|51
1627636980000|2021-07-30 09:23:00|85541.2|85516.2|85541.6|85516.6|85544.2|85519.2|85540.5|85515.5|41
1627636990000|2021-07-30 09:23:10|85541.4|85516.4|85540.6|85515.6|85542.1|85517.1|85539.7|85514.7|58
1627637000000|2021-07-30 09:23:20|85540.5|85515.5|85542.2|85517.2|85544.8|85519.8|85540.2|85515.2|23
1627637010000|2021-07-30 09:23:30|85542.4|85517.4|85551.3|85526.3|85555.2|85530.2|85538.6|85513.6|52
1627637020000|2021-07-30 09:23:40|85551.4|85526.4|85565.9|85540.9|85565.9|85540.9|85547.4|85522.4|55
1627637030000|2021-07-30 09:23:50|85565.4|85540.4|85570.6|85545.6|85571|85546|85560.7|85535.7|60
1627637040000|2021-07-30 09:24:00|85570.1|85545.1|85567.6|85542.6|85576.3|85551.3|85565.5|85540.5|56
1627637050000|2021-07-30 09:24:10|85567.4|85542.4|85565.7|85540.7|85567.4|85542.4|85565.3|85540.3|21
1627637060000|2021-07-30 09:24:20|85566.2|85541.2|85559.1|85534.1|85566.2|85541.2|85559.1|85534.1|47
1627637070000|2021-07-30 09:24:30|85558.7|85533.7|85557.8|85532.8|85562.2|85537.2|85557|85532|57
1627637080000|2021-07-30 09:24:40|85557.7|85532.7|85559.7|85534.7|85560.3|85535.3|85557.2|85532.2|34
1627637090000|2021-07-30 09:24:50|85559.6|85534.6|85559.1|85534.1|85559.9|85534.9|85558.7|85533.7|24
1627637100000|2021-07-30 09:25:00|85559.5|85534.5|85563|85538|85563.5|85538.5|85559.2|85534.2|47
1627637110000|2021-07-30 09:25:10|85562.6|85537.6|85564.1|85539.1|85564.6|85539.6|85562.6|85537.6|41
1627637120000|2021-07-30 09:25:20|85564.4|85539.4|85557|85532|85564.4|85539.4|85556.7|85531.7|23
1627637130000|2021-07-30 09:25:30|85556.6|85531.6|85556.9|85531.9|85557.8|85532.8|85556.2|85531.2|44
1627637140000|2021-07-30 09:25:40|85557.1|85532.1|85558.8|85533.8|85559.2|85534.2|85556.6|85531.6|27
1627637150000|2021-07-30 09:25:50|85558.3|85533.3|85558.8|85533.8|85559.9|85534.9|85558.3|85533.3|21
1627637160000|2021-07-30 09:26:00|85559.1|85534.1|85564.8|85539.8|85567.2|85542.2|85557.9|85532.9|43
1627637170000|2021-07-30 09:26:10|85564.6|85539.6|85562.1|85537.1|85564.6|85539.6|85561.2|85536.2|47
1627637180000|2021-07-30 09:26:20|85562.5|85537.5|85564.1|85539.1|85565.3|85540.3|85561.6|85536.6|51
1627637190000|2021-07-30 09:26:30|85564.9|85539.9|85566.9|85541.9|85567.8|85542.8|85564.3|85539.3|44
1627637200000|2021-07-30 09:26:40|85567.1|85542.1|85572.6|85547.6|85573.8|85548.8|85566.9|85541.9|49
1627637210000|2021-07-30 09:26:50|85572.9|85547.9|85571.7|85546.7|85573.6|85548.6|85570.9|85545.9|55
1627637220000|2021-07-30 09:27:00|85571.6|85546.6|85570.4|85545.4|85572.1|85547.1|85570.1|85545.1|41
1627637230000|2021-07-30 09:27:10|85570.7|85545.7|85570.2|85545.2|85570.8|85545.8|85569.8|85544.8|21
1627637240000|2021-07-30 09:27:20|85570|85545|85570.1|85545.1|85573.9|85548.9|85569.9|85544.9|42
1627637250000|2021-07-30 09:27:30|85569.9|85544.9|85568.1|85543.1|85570|85545|85567.1|85542.1|54
1627637260000|2021-07-30 09:27:40|85568.2|85543.2|85569.8|85544.8|85570.1|85545.1|85567.6|85542.6|45
1627637270000|2021-07-30 09:27:50|85569.9|85544.9|85568.2|85543.2|85570.4|85545.4|85568.1|85543.1|33
1627637280000|2021-07-30 09:28:00|85568.9|85543.9|85575.7|85550.7|85575.7|85550.7|85568.2|85543.2|42
1627637290000|2021-07-30 09:28:10|85575.4|85550.4|85578.6|85553.6|85578.8|85553.8|85575.3|85550.3|35
1627637300000|2021-07-30 09:28:20|85578.5|85553.5|85575.1|85550.1|85578.5|85553.5|85574.3|85549.3|50
1627637310000|2021-07-30 09:28:30|85575.6|85550.6|85572.4|85547.4|85577.2|85552.2|85572.1|85547.1|52
1627637320000|2021-07-30 09:28:40|85573.4|85548.4|85571.5|85546.5|85574|85549|85570.7|85545.7|41
1627637330000|2021-07-30 09:28:50|85571.3|85546.3|85570.9|85545.9|85572|85547|85570.4|85545.4|35
1627637340000|2021-07-30 09:29:00|85570.8|85545.8|85573.3|85548.3|85575.8|85550.8|85570.8|85545.8|51
1627637350000|2021-07-30 09:29:10|85573.4|85548.4|85573.6|85548.6|85573.7|85548.7|85572.7|85547.7|28
1627637360000|2021-07-30 09:29:20|85573.5|85548.5|85570.3|85545.3|85573.6|85548.6|85568.5|85543.5|46
1627637370000|2021-07-30 09:29:30|85570.6|85545.6|85558.4|85533.4|85571.1|85546.1|85557.7|85532.7|53
1627637380000|2021-07-30 09:29:40|85558.3|85533.3|85559.4|85534.4|85560.1|85535.1|85555.2|85530.2|52
1627637390000|2021-07-30 09:29:50|85559.3|85534.3|85559.3|85534.3|85560.1|85535.1|85559.1|85534.1|36
1627637400000|2021-07-30 09:30:00|85559.4|85534.4|85557.9|85532.9|85559.6|85534.6|85557.6|85532.6|45
1627637410000|2021-07-30 09:30:10|85558|85533|85558.9|85533.9|85559.4|85534.4|85556.7|85531.7|56
1627637420000|2021-07-30 09:30:20|85559|85534|85556.7|85531.7|85559|85534|85556.3|85531.3|36
1627637430000|2021-07-30 09:30:30|85556.2|85531.2|85550.7|85525.7|85556.4|85531.4|85550.4|85525.4|40
1627637440000|2021-07-30 09:30:40|85550.8|85525.8|85550.9|85525.9|85551.1|85526.1|85550.4|85525.4|30
1627637450000|2021-07-30 09:30:50|85551|85526|85547.3|85522.3|85551.3|85526.3|85547.3|85522.3|26
1627637460000|2021-07-30 09:31:00|85547.5|85522.5|85547.9|85522.9|85548.7|85523.7|85547.1|85522.1|39
1627637470000|2021-07-30 09:31:10|85547.6|85522.6|85547.5|85522.5|85547.7|85522.7|85546.6|85521.6|30
1627637480000|2021-07-30 09:31:20|85547.7|85522.7|85554.8|85529.8|85554.8|85529.8|85547.6|85522.6|46
1627637490000|2021-07-30 09:31:30|85554.7|85529.7|85554.5|85529.5|85555.5|85530.5|85553.9|85528.9|39
1627637500000|2021-07-30 09:31:40|85554.1|85529.1|85554.2|85529.2|85555|85530|85551.2|85526.2|45
1627637510000|2021-07-30 09:31:50|85554.3|85529.3|85553.3|85528.3|85555.4|85530.4|85552.5|85527.5|34
1627637520000|2021-07-30 09:32:00|85553.5|85528.5|85552.9|85527.9|85553.8|85528.8|85552.6|85527.6|25
1627637530000|2021-07-30 09:32:10|85553.1|85528.1|85554.2|85529.2|85557.3|85532.3|85552.8|85527.8|36
1627637540000|2021-07-30 09:32:20|85554.3|85529.3|85554.9|85529.9|85555.4|85530.4|85552.5|85527.5|38
1627637550000|2021-07-30 09:32:30|85554.8|85529.8|85552.8|85527.8|85556.1|85531.1|85549.3|85524.3|47
1627637560000|2021-07-30 09:32:40|85553|85528|85549.3|85524.3|85553|85528|85549.1|85524.1|44
1627637570000|2021-07-30 09:32:50|85549.2|85524.2|85550.4|85525.4|85550.7|85525.7|85549.1|85524.1|36
1627637580000|2021-07-30 09:33:00|85550.3|85525.3|85547.5|85522.5|85551.4|85526.4|85546|85521|45
1627637590000|2021-07-30 09:33:10|85547.4|85522.4|85546.3|85521.3|85547.9|85522.9|85546.2|85521.2|36
1627637600000|2021-07-30 09:33:20|85546.6|85521.6|85548.7|85523.7|85549.7|85524.7|85546.6|85521.6|27
1627637610000|2021-07-30 09:33:30|85548|85523|85550.1|85525.1|85550.8|85525.8|85547|85522|39
1627637620000|2021-07-30 09:33:40|85550.2|85525.2|85552.6|85527.6|85552.6|85527.6|85548.9|85523.9|32
1627637630000|2021-07-30 09:33:50|85552.9|85527.9|85554.1|85529.1|85555.6|85530.6|85551.4|85526.4|39
1627637640000|2021-07-30 09:34:00|85552.6|85527.6|85550.9|85525.9|85552.6|85527.6|85550.1|85525.1|32
1627637650000|2021-07-30 09:34:10|85550.8|85525.8|85541|85516|85550.9|85525.9|85541|85516|41
1627637660000|2021-07-30 09:34:20|85542.1|85517.1|85543.1|85518.1|85543.2|85518.2|85542.1|85517.1|24
1627637670000|2021-07-30 09:34:30|85542.5|85517.5|85542.9|85517.9|85543.8|85518.8|85542.5|85517.5|31
1627637680000|2021-07-30 09:34:40|85542.8|85517.8|85547|85522|85547.6|85522.6|85542.4|85517.4|41
1627637690000|2021-07-30 09:34:50|85546.4|85521.4|85546.4|85521.4|85547.2|85522.2|85545.6|85520.6|42
1627637700000|2021-07-30 09:35:00|85545.7|85520.7|85543.1|85518.1|85546.5|85521.5|85542.9|85517.9|46
1627637710000|2021-07-30 09:35:10|85542.7|85517.7|85542.2|85517.2|85543.3|85518.3|85541.7|85516.7|36
1627637720000|2021-07-30 09:35:20|85542.4|85517.4|85544.3|85519.3|85546.7|85521.7|85541.6|85516.6|29
1627637730000|2021-07-30 09:35:30|85543.9|85518.9|85539.4|85514.4|85544|85519|85539|85514|51
1627637740000|2021-07-30 09:35:40|85539.3|85514.3|85535.7|85510.7|85539.9|85514.9|85534.9|85509.9|48
1627637750000|2021-07-30 09:35:50|85536|85511|85533.7|85508.7|85539.1|85514.1|85533.7|85508.7|41
1627637760000|2021-07-30 09:36:00|85533.2|85508.2|85532.8|85507.8|85536.5|85511.5|85532.1|85507.1|49
1627637770000|2021-07-30 09:36:10|85532.6|85507.6|85533.5|85508.5|85534.2|85509.2|85531.4|85506.4|59
1627637780000|2021-07-30 09:36:20|85533.4|85508.4|85538.4|85513.4|85538.8|85513.8|85533.1|85508.1|40
1627637790000|2021-07-30 09:36:30|85538.2|85513.2|85540.3|85515.3|85542.7|85517.7|85537.4|85512.4|50
1627637800000|2021-07-30 09:36:40|85540.4|85515.4|85540.2|85515.2|85541|85516|85539.4|85514.4|31
1627637810000|2021-07-30 09:36:50|85540.8|85515.8|85536.3|85511.3|85541.3|85516.3|85533.6|85508.6|43
1627637820000|2021-07-30 09:37:00|85535.7|85510.7|85534.6|85509.6|85536.2|85511.2|85533.8|85508.8|48
1627637830000|2021-07-30 09:37:10|85534.7|85509.7|85531.7|85506.7|85534.9|85509.9|85530.9|85505.9|39
1627637840000|2021-07-30 09:37:20|85531.6|85506.6|85531.3|85506.3|85532.6|85507.6|85531|85506|30
1627637850000|2021-07-30 09:37:30|85531.4|85506.4|85529.7|85504.7|85531.4|85506.4|85529.6|85504.6|27
1627637860000|2021-07-30 09:37:40|85530|85505|85534.2|85509.2|85534.7|85509.7|85529.5|85504.5|34
1627637870000|2021-07-30 09:37:50|85534.3|85509.3|85535|85510|85535.2|85510.2|85532.4|85507.4|47
1627637880000|2021-07-30 09:38:00|85535.1|85510.1|85528.8|85503.8|85535.1|85510.1|85528.8|85503.8|45
1627637890000|2021-07-30 09:38:10|85528.7|85503.7|85532.8|85507.8|85532.9|85507.9|85527.7|85502.7|45
1627637900000|2021-07-30 09:38:20|85532.7|85507.7|85532.8|85507.8|85533.7|85508.7|85532.5|85507.5|40
1627637910000|2021-07-30 09:38:30|85533.2|85508.2|85531.8|85506.8|85533.2|85508.2|85531.4|85506.4|33
1627637920000|2021-07-30 09:38:40|85531.6|85506.6|85529.5|85504.5|85532.5|85507.5|85528.9|85503.9|31
1627637930000|2021-07-30 09:38:50|85529.7|85504.7|85524.7|85499.7|85529.7|85504.7|85524|85499|43
1627637940000|2021-07-30 09:39:00|85524.3|85499.3|85534.8|85509.8|85536.8|85511.8|85524.3|85499.3|69
1627637950000|2021-07-30 09:39:10|85535|85510|85532|85507|85535|85510|85530.4|85505.4|55
1627637960000|2021-07-30 09:39:20|85531.7|85506.7|85530.3|85505.3|85533.4|85508.4|85529.2|85504.2|37
1627637970000|2021-07-30 09:39:30|85530.6|85505.6|85541.1|85516.1|85541.1|85516.1|85529.4|85504.4|56
1627637980000|2021-07-30 09:39:40|85542.4|85517.4|85550.1|85525.1|85550.1|85525.1|85540.9|85515.9|53
1627637990000|2021-07-30 09:39:50|85551.4|85526.4|85560.8|85535.8|85561.4|85536.4|85551.4|85526.4|53
1627638000000|2021-07-30 09:40:00|85560.9|85535.9|85559.2|85534.2|85561.1|85536.1|85557.8|85532.8|40
1627638010000|2021-07-30 09:40:10|85559|85534|85559.7|85534.7|85560|85535|85557.1|85532.1|44
1627638020000|2021-07-30 09:40:20|85559.5|85534.5|85559.8|85534.8|85560.8|85535.8|85558.6|85533.6|29
1627638030000|2021-07-30 09:40:30|85560|85535|85560.3|85535.3|85562|85537|85556.6|85531.6|48
1627638040000|2021-07-30 09:40:40|85560.2|85535.2|85562.4|85537.4|85563.1|85538.1|85559.8|85534.8|27
1627638050000|2021-07-30 09:40:50|85562.3|85537.3|85560.3|85535.3|85562.8|85537.8|85559.1|85534.1|30
1627638060000|2021-07-30 09:41:00|85559.9|85534.9|85558.9|85533.9|85560.8|85535.8|85557|85532|33
1627638070000|2021-07-30 09:41:10|85559|85534|85558|85533|85559.7|85534.7|85557.4|85532.4|22
1627638080000|2021-07-30 09:41:20|85557.9|85532.9|85563.4|85538.4|85563.9|85538.9|85557.6|85532.6|31
1627638090000|2021-07-30 09:41:30|85563.6|85538.6|85564|85539|85565.2|85540.2|85563.1|85538.1|45
1627638100000|2021-07-30 09:41:40|85567.5|85542.5|85591|85566|85593.3|85568.3|85567.5|85542.5|66
1627638110000|2021-07-30 09:41:50|85591.3|85566.3|85593.1|85568.1|85594.7|85569.7|85590.4|85565.4|40
1627638120000|2021-07-30 09:42:00|85593.4|85568.4|85616.5|85591.5|85631.2|85593|85593.4|85568.4|45
1627638130000|2021-07-30 09:42:10|85616.3|85591.3|85627|85577|85628.1|85591.3|85608.2|85575.1|53
1627638140000|2021-07-30 09:42:20|85627.2|85577.2|85618.5|85593.5|85627.2|85595|85614.6|85577.2|43
1627638150000|2021-07-30 09:42:30|85617.7|85592.7|85625|85600|85625.1|85600.1|85617.4|85592.4|45
1627638160000|2021-07-30 09:42:40|85626.1|85601.1|85626.9|85601.9|85627.3|85602.3|85623.5|85598.5|58
1627638170000|2021-07-30 09:42:50|85626.7|85601.7|85643.9|85618.9|85652.2|85618.9|85621.8|85596.8|64
1627638180000|2021-07-30 09:43:00|85645.9|85620.9|85664.3|85614.3|85685.5|85635.5|85644.1|85614.3|65
1627638190000|2021-07-30 09:43:10|85664.7|85614.7|85665.6|85615.6|85666.8|85616.8|85664.5|85614.5|40
1627638200000|2021-07-30 09:43:20|85665.3|85615.3|85668|85618|85670|85620|85663.7|85613.7|48
1627638210000|2021-07-30 09:43:30|85668.2|85618.2|85661.8|85611.8|85668.4|85618.4|85661.2|85611.2|41
1627638220000|2021-07-30 09:43:40|85661.6|85611.6|85658.1|85608.1|85661.6|85611.6|85655.8|85605.8|56
1627638230000|2021-07-30 09:43:50|85657.3|85607.3|85658.1|85608.1|85660.3|85610.3|85657.3|85607.3|42
1627638240000|2021-07-30 09:44:00|85658.6|85608.6|85659.5|85609.5|85661|85611|85658|85608|38
1627638250000|2021-07-30 09:44:10|85659.3|85609.3|85666.2|85616.2|85666.8|85616.8|85657.2|85607.2|67
1627638260000|2021-07-30 09:44:20|85666|85616|85663.9|85613.9|85666.5|85616.5|85663.4|85613.4|42
1627638270000|2021-07-30 09:44:30|85663.8|85613.8|85680.8|85630.8|85682.1|85633|85658|85613.7|48
1627638280000|2021-07-30 09:44:40|85682.3|85632.3|85680.8|85630.8|85685.8|85635.8|85679|85629|57
1627638290000|2021-07-30 09:44:50|85681.3|85631.3|85659.2|85609.2|85681.3|85631.3|85658|85608|53
1627638300000|2021-07-30 09:45:00|85657.8|85607.8|85650.6|85600.6|85657.8|85607.8|85643.2|85593.2|62
1627638310000|2021-07-30 09:45:10|85649.5|85599.5|85655.2|85605.2|85658.1|85608.1|85647.9|85597.9|52
1627638320000|2021-07-30 09:45:20|85655.3|85605.3|85659.8|85609.8|85664|85614|85654.9|85604.9|53
1627638330000|2021-07-30 09:45:30|85659.9|85609.9|85672.4|85622.4|85673.5|85623.5|85659.2|85609.2|57
1627638340000|2021-07-30 09:45:40|85672.3|85622.3|85681.7|85631.7|85681.7|85631.7|85669.6|85619.6|35
1627638350000|2021-07-30 09:45:50|85682.4|85632.4|85679.8|85629.8|85685.9|85635.9|85678.5|85628.5|53
1627638360000|2021-07-30 09:46:00|85680.1|85630.1|85661.4|85611.4|85680.6|85630.6|85661.4|85611.4|51
1627638370000|2021-07-30 09:46:10|85661.5|85611.5|85663.8|85613.8|85664.3|85614.3|85661.5|85611.5|44
1627638380000|2021-07-30 09:46:20|85663.7|85613.7|85661|85611|85663.8|85613.8|85661|85611|30
1627638390000|2021-07-30 09:46:30|85661.2|85611.2|85659.7|85609.7|85663.9|85613.9|85659|85609|46
1627638400000|2021-07-30 09:46:40|85659.4|85609.4|85671.9|85621.9|85673|85623|85646.2|85608.9|56
1627638410000|2021-07-30 09:46:50|85672|85622|85672.6|85622.6|85674.2|85624.2|85671.5|85621.5|35
1627638420000|2021-07-30 09:47:00|85671|85621|85671.2|85621.2|85671.6|85633.9|85656.4|85618|46
1627638430000|2021-07-30 09:47:10|85671.5|85621.5|85673.8|85623.8|85673.9|85623.9|85671.1|85621.1|32
1627638440000|2021-07-30 09:47:20|85674.1|85624.1|85671.2|85621.2|85674.2|85624.2|85669.3|85619.3|45
1627638450000|2021-07-30 09:47:30|85670.5|85620.5|85676.3|85626.3|85676.9|85626.9|85669.8|85619.8|36
1627638460000|2021-07-30 09:47:40|85675.5|85625.5|85675|85625|85676.3|85626.3|85674.9|85624.9|39
1627638470000|2021-07-30 09:47:50|85674.9|85624.9|85677.8|85627.8|85679.6|85629.6|85674.6|85624.6|39
1627638480000|2021-07-30 09:48:00|85678.7|85628.7|85682.6|85632.6|85684.9|85634.9|85677.5|85627.5|53
1627638490000|2021-07-30 09:48:10|85682.2|85632.2|85687.6|85637.6|85688|85638|85681.8|85631.8|35
1627638500000|2021-07-30 09:48:20|85687.5|85637.5|85685.7|85635.7|85687.5|85637.5|85684.3|85634.3|37
1627638510000|2021-07-30 09:48:30|85685.5|85635.5|85691.9|85641.9|85693.3|85643.3|85685.5|85635.5|46
1627638520000|2021-07-30 09:48:40|85691|85641|85693.3|85643.3|85694.6|85644.6|85691|85641|46
1627638530000|2021-07-30 09:48:50|85693|85643|85688.1|85638.1|85697.2|85647.2|85687.2|85637.2|49
1627638540000|2021-07-30 09:49:00|85688.4|85638.4|85688.7|85638.7|85692.4|85642.4|85687.8|85637.8|52
1627638550000|2021-07-30 09:49:10|85688.8|85638.8|85672.5|85647.5|85689|85647.8|85671.4|85635.4|38
1627638560000|2021-07-30 09:49:20|85672.2|85647.2|85674.2|85649.2|85674.4|85649.4|85671.4|85646.4|29
1627638570000|2021-07-30 09:49:30|85673.8|85648.8|85673.2|85648.2|85673.8|85648.8|85671.6|85646.6|18
1627638580000|2021-07-30 09:49:40|85672.9|85647.9|85684.9|85634.9|85685.2|85648.1|85669.6|85633.1|41
1627638590000|2021-07-30 09:49:50|85684.6|85634.6|85669.8|85644.8|85684.9|85644.8|85669.3|85633.2|29
1627638600000|2021-07-30 09:50:00|85670|85645|85670.3|85645.3|85672.3|85647.3|85668.3|85643.3|45
1627638610000|2021-07-30 09:50:10|85670.1|85645.1|85674|85649|85675.5|85650.5|85670|85645|43
1627638620000|2021-07-30 09:50:20|85673.8|85648.8|85703.2|85653.2|85707.1|85664.8|85673.4|85648.4|64
1627638630000|2021-07-30 09:50:30|85703.5|85653.5|85703.6|85653.6|85704.5|85666.7|85688.9|85651.7|54
1627638640000|2021-07-30 09:50:40|85703.3|85653.3|85700.8|85650.8|85704.3|85654.3|85700.3|85650.3|41
1627638650000|2021-07-30 09:50:50|85700.5|85650.5|85683.7|85658.7|85701.1|85663.1|85683.7|85647.8|46
1627638660000|2021-07-30 09:51:00|85682.8|85657.8|85692.8|85642.8|85703.8|85657.8|85679.8|85642.8|57
1627638670000|2021-07-30 09:51:10|85692.7|85642.7|85690.1|85640.1|85693.9|85643.9|85689.2|85639.2|35
1627638680000|2021-07-30 09:51:20|85690.2|85640.2|85672.9|85647.9|85690.4|85647.9|85672|85635.1|31
1627638690000|2021-07-30 09:51:30|85673.7|85648.7|85688.9|85638.9|85690.1|85650.4|85672.8|85637.7|50
1627638700000|2021-07-30 09:51:40|85688.7|85638.7|85692.4|85642.4|85692.4|85642.4|85688.5|85638.5|39
1627638710000|2021-07-30 09:51:50|85691.6|85641.6|85699.4|85649.4|85699.4|85649.4|85690|85640|32
1627638720000|2021-07-30 09:52:00|85698.9|85648.9|85697.2|85647.2|85700.7|85662.9|85686.8|85646.4|46
1627638730000|2021-07-30 09:52:10|85696.8|85646.8|85695|85645|85702.9|85664.4|85684.8|85644.5|60
1627638740000|2021-07-30 09:52:20|85695.1|85645.1|85698.4|85648.4|85700.6|85650.6|85693.5|85643.5|46
1627638750000|2021-07-30 09:52:30|85698.7|85648.7|85701.8|85651.8|85704.2|85654.2|85698.1|85648.1|44
1627638760000|2021-07-30 09:52:40|85702|85652|85701.7|85651.7|85704.5|85654.5|85701.7|85651.7|40
1627638770000|2021-07-30 09:52:50|85701.9|85651.9|85703.4|85653.4|85704|85654|85701.9|85651.9|33
1627638780000|2021-07-30 09:53:00|85703.3|85653.3|85697.2|85647.2|85703.4|85653.4|85696.9|85646.9|43
1627638790000|2021-07-30 09:53:10|85697.3|85647.3|85697.1|85647.1|85699.2|85649.2|85695.9|85645.9|37
1627638800000|2021-07-30 09:53:20|85697.3|85647.3|85700|85650|85701.4|85651.4|85696.4|85646.4|39
1627638810000|2021-07-30 09:53:30|85700.7|85650.7|85697.1|85647.1|85701.6|85651.6|85696.8|85646.8|33
1627638820000|2021-07-30 09:53:40|85697.4|85647.4|85695.4|85645.4|85698.3|85648.3|85694.8|85644.8|48
1627638830000|2021-07-30 09:53:50|85695.3|85645.3|85690.7|85640.7|85695.4|85645.4|85689.9|85639.9|39
1627638840000|2021-07-30 09:54:00|85690.2|85640.2|85693.7|85643.7|85694.8|85644.8|85689.9|85639.9|45
1627638850000|2021-07-30 09:54:10|85695.2|85645.2|85695.1|85645.1|85696.1|85646.1|85694.8|85644.8|49
1627638860000|2021-07-30 09:54:20|85694.8|85644.8|85693.7|85643.7|85695.7|85645.7|85693.6|85643.6|43
1627638870000|2021-07-30 09:54:30|85693.5|85643.5|85695.3|85645.3|85695.3|85645.3|85693.5|85643.5|35
1627638880000|2021-07-30 09:54:40|85695.7|85645.7|85694.4|85644.4|85697.7|85647.7|85694|85644|51
1627638890000|2021-07-30 09:54:50|85694.6|85644.6|85694.1|85644.1|85696.8|85646.8|85693.8|85643.8|39
1627638900000|2021-07-30 09:55:00|85693.6|85643.6|85706.5|85656.5|85706.5|85656.5|85693.6|85643.6|60
1627638910000|2021-07-30 09:55:10|85705.6|85655.6|85713.1|85663.1|85713.5|85663.5|85705.6|85655.6|57
1627638920000|2021-07-30 09:55:20|85712.9|85662.9|85712|85662|85717.2|85679.4|85703.3|85662|45
1627638930000|2021-07-30 09:55:30|85711.7|85661.7|85706.8|85656.8|85712.4|85662.4|85705.8|85655.8|38
1627638940000|2021-07-30 09:55:40|85707|85657|85707.6|85657.6|85707.8|85657.8|85706.4|85656.4|29
1627638950000|2021-07-30 09:55:50|85707.7|85657.7|85713.9|85663.9|85716.1|85666.1|85707.6|85657.6|58
1627638960000|2021-07-30 09:56:00|85715.1|85665.1|85715.3|85665.3|85717.3|85667.3|85714.2|85664.2|48
1627638970000|2021-07-30 09:56:10|85715.4|85665.4|85711|85686|85717.3|85687.1|85703.9|85665.4|47
1627638980000|2021-07-30 09:56:20|85711.1|85686.1|85712.3|85687.3|85714.2|85689.2|85710.4|85685.4|39
1627638990000|2021-07-30 09:56:30|85712.5|85687.5|85714.3|85689.3|85714.3|85689.3|85712.5|85687.5|38
1627639000000|2021-07-30 09:56:40|85713.7|85688.7|85721|85696|85721|85696|85711.9|85686.9|46
1627639010000|2021-07-30 09:56:50|85720.7|85695.7|85719.1|85694.1|85721.1|85696.1|85718.4|85693.4|44
1627639020000|2021-07-30 09:57:00|85719.3|85694.3|85720.9|85695.9|85720.9|85695.9|85719|85694|27
1627639030000|2021-07-30 09:57:10|85721.2|85696.2|85728.7|85703.7|85730|85705|85720.6|85695.6|49
1627639040000|2021-07-30 09:57:20|85728.8|85703.8|85725.9|85700.9|85728.8|85703.8|85723.1|85698.1|44
1627639050000|2021-07-30 09:57:30|85726.1|85701.1|85726.3|85701.3|85727.4|85702.4|85725.6|85700.6|48
1627639060000|2021-07-30 09:57:40|85726.2|85701.2|85721|85696|85726.8|85701.8|85720.8|85695.8|51
1627639070000|2021-07-30 09:57:50|85720.5|85695.5|85724.1|85699.1|85724.3|85699.3|85719.6|85694.6|52
1627639080000|2021-07-30 09:58:00|85724.3|85699.3|85719|85694|85724.6|85699.6|85718.6|85693.6|59
1627639090000|2021-07-30 09:58:10|85718.9|85693.9|85718.5|85693.5|85719.8|85694.8|85718.2|85693.2|24
1627639100000|2021-07-30 09:58:20|85718.4|85693.4|85715.4|85690.4|85718.4|85693.4|85713.4|85688.4|39
1627639110000|2021-07-30 09:58:30|85715.6|85690.6|85718.4|85693.4|85720.6|85695.6|85715.6|85690.6|53
1627639120000|2021-07-30 09:58:40|85718.5|85693.5|85715.5|85690.5|85719.4|85694.4|85714.7|85689.7|33
1627639130000|2021-07-30 09:58:50|85715.9|85690.9|85720.1|85695.1|85720.1|85695.1|85712.7|85687.7|37
1627639140000|2021-07-30 09:59:00|85720.4|85695.4|85721.9|85696.9|85722.4|85697.4|85716|85691|56
1627639150000|2021-07-30 09:59:10|85721.7|85696.7|85722.7|85697.7|85722.8|85697.8|85721.7|85696.7|47
1627639160000|2021-07-30 09:59:20|85722.6|85697.6|85720.6|85695.6|85723.2|85698.2|85719.4|85694.4|52
1627639170000|2021-07-30 09:59:30|85720.4|85695.4|85719.1|85694.1|85722.5|85697.5|85718.8|85693.8|48
1627639180000|2021-07-30 09:59:40|85718.5|85693.5|85717.7|85692.7|85718.8|85693.8|85717.5|85692.5|37
1627639190000|2021-07-30 09:59:50|85718.4|85693.4|85724|85699|85724.4|85699.4|85718.2|85693.2|47
1627639200000|2021-07-30 10:00:00|85724.5|85699.5|85726.3|85701.3|85728.5|85703.5|85719.7|85694.7|57
1627639210000|2021-07-30 10:00:10|85726.4|85701.4|85733.3|85708.3|85746.6|85709.5|85726.4|85694|48
1627639220000|2021-07-30 10:00:20|85734.4|85709.4|85736.4|85711.4|85738.2|85713.2|85733.5|85708.5|41
1627639230000|2021-07-30 10:00:30|85736.2|85711.2|85737.3|85712.3|85739.2|85714.2|85733.9|85708.9|43
1627639240000|2021-07-30 10:00:40|85737.1|85712.1|85733.1|85708.1|85737.1|85712.1|85729.7|85704.7|43
1627639250000|2021-07-30 10:00:50|85731.8|85706.8|85740.9|85715.9|85741.4|85716.4|85731.7|85706.7|48
1627639260000|2021-07-30 10:01:00|85742|85717|85737.6|85712.6|85742.3|85717.3|85736.8|85711.8|41
1627639270000|2021-07-30 10:01:10|85737.8|85712.8|85737.6|85712.6|85739|85714|85737.2|85712.2|32
1627639280000|2021-07-30 10:01:20|85738.1|85713.1|85738.8|85713.8|85740.6|85715.6|85738.1|85713.1|42
1627639290000|2021-07-30 10:01:30|85738.5|85713.5|85740.5|85715.5|85740.8|85715.8|85735.8|85710.8|38
1627639300000|2021-07-30 10:01:40|85740.8|85715.8|85739.7|85714.7|85744.6|85719.6|85738.9|85713.9|56
1627639310000|2021-07-30 10:01:50|85739.6|85714.6|85743|85718|85744.9|85719.9|85738.8|85713.8|54
1627639320000|2021-07-30 10:02:00|85740.9|85715.9|85737.4|85712.4|85741.3|85716.3|85734.9|85709.9|48
1627639330000|2021-07-30 10:02:10|85737|85712|85734.9|85709.9|85741.3|85716.3|85733.8|85708.8|51
1627639340000|2021-07-30 10:02:20|85735.2|85710.2|85734.5|85709.5|85736.6|85711.6|85732.1|85707.1|46
1627639350000|2021-07-30 10:02:30|85733.6|85708.6|85733.9|85708.9|85733.9|85708.9|85731.9|85706.9|31
1627639360000|2021-07-30 10:02:40|85734.3|85709.3|85734.5|85709.5|85736|85711|85732.9|85707.9|28
1627639370000|2021-07-30 10:02:50|85734.1|85709.1|85734.9|85709.9|85736.3|85711.3|85733.7|85708.7|28
1627639380000|2021-07-30 10:03:00|85735.4|85710.4|85729.4|85704.4|85736.1|85711.1|85728.3|85703.3|45
1627639390000|2021-07-30 10:03:10|85729.8|85704.8|85725.6|85700.6|85730.5|85705.5|85725.5|85700.5|49
1627639400000|2021-07-30 10:03:20|85725.4|85700.4|85730.8|85705.8|85730.8|85705.8|85725.4|85700.4|38
1627639410000|2021-07-30 10:03:30|85731.4|85706.4|85733.1|85708.1|85734.4|85709.4|85729.8|85704.8|38
1627639420000|2021-07-30 10:03:40|85733|85708|85731.3|85706.3|85733.5|85708.5|85730.3|85705.3|31
1627639430000|2021-07-30 10:03:50|85731|85706|85729|85704|85732.2|85707.2|85729|85704|23
1627639440000|2021-07-30 10:04:00|85728.5|85703.5|85730.3|85705.3|85732|85707|85728.1|85703.1|55
1627639450000|2021-07-30 10:04:10|85730.5|85705.5|85733.5|85708.5|85734.5|85709.5|85730|85705|39
1627639460000|2021-07-30 10:04:20|85733.2|85708.2|85737.2|85712.2|85737.6|85712.6|85731.2|85706.2|45
1627639470000|2021-07-30 10:04:30|85736.4|85711.4|85735.7|85710.7|85738.2|85713.2|85734.8|85709.8|53
1627639480000|2021-07-30 10:04:40|85735.2|85710.2|85735.4|85710.4|85735.8|85710.8|85732.2|85707.2|51
1627639490000|2021-07-30 10:04:50|85735.3|85710.3|85731.9|85706.9|85736.1|85711.1|85731.3|85706.3|57
1627639500000|2021-07-30 10:05:00|85732|85707|85729.2|85704.2|85732|85707|85727.6|85702.6|55
1627639510000|2021-07-30 10:05:10|85729.9|85704.9|85731.3|85706.3|85732|85707|85729.9|85704.9|46
1627639520000|2021-07-30 10:05:20|85730.6|85705.6|85731.6|85706.6|85732.2|85707.2|85728.6|85703.6|48
1627639530000|2021-07-30 10:05:30|85731.8|85706.8|85731.2|85706.2|85732.4|85707.4|85730.4|85705.4|36
1627639540000|2021-07-30 10:05:40|85731.4|85706.4|85731.5|85706.5|85732.1|85707.1|85730.8|85705.8|25
1627639550000|2021-07-30 10:05:50|85731.6|85706.6|85731.6|85706.6|85731.6|85706.6|85728.6|85703.6|39
1627639560000|2021-07-30 10:06:00|85731.1|85706.1|85727.3|85702.3|85731.7|85706.7|85726.6|85701.6|36
1627639570000|2021-07-30 10:06:10|85726.8|85701.8|85727.6|85702.6|85727.9|85702.9|85725.9|85700.9|32
1627639580000|2021-07-30 10:06:20|85727.8|85702.8|85727.9|85702.9|85728.7|85703.7|85727.3|85702.3|17
1627639590000|2021-07-30 10:06:30|85728.2|85703.2|85725.7|85700.7|85728.2|85703.2|85725|85700|34
1627639600000|2021-07-30 10:06:40|85725.8|85700.8|85723.9|85698.9|85725.8|85700.8|85723.2|85698.2|34
1627639610000|2021-07-30 10:06:50|85723.5|85698.5|85724.5|85699.5|85725.3|85700.3|85723.5|85698.5|21
1627639620000|2021-07-30 10:07:00|85724.6|85699.6|85726.3|85701.3|85726.3|85701.3|85720.9|85695.9|35
1627639630000|2021-07-30 10:07:10|85725.3|85700.3|85727.5|85702.5|85728.2|85703.2|85724.5|85699.5|45
1627639640000|2021-07-30 10:07:20|85727.6|85702.6|85729.4|85704.4|85731|85706|85727.1|85702.1|44
1627639650000|2021-07-30 10:07:30|85728.8|85703.8|85728.7|85703.7|85729.6|85704.6|85726.3|85701.3|43
1627639660000|2021-07-30 10:07:40|85729|85704|85728.4|85703.4|85732.1|85707.1|85728.4|85703.4|41
1627639670000|2021-07-30 10:07:50|85729|85704|85730.3|85705.3|85731.3|85706.3|85723.7|85698.7|49
1627639680000|2021-07-30 10:08:00|85729.9|85704.9|85729.3|85704.3|85730.4|85705.4|85728.4|85703.4|43
1627639690000|2021-07-30 10:08:10|85729.2|85704.2|85739.2|85714.2|85740.9|85715.9|85729.1|85704.1|57
1627639700000|2021-07-30 10:08:20|85738.8|85713.8|85739|85714|85739.5|85714.5|85738.5|85713.5|40
1627639710000|2021-07-30 10:08:30|85738.8|85713.8|85744.8|85719.8|85747.1|85722.1|85738.7|85713.7|44
1627639720000|2021-07-30 10:08:40|85744.5|85719.5|85744.4|85719.4|85745.2|85720.2|85743.6|85718.6|40
1627639730000|2021-07-30 10:08:50|85744.3|85719.3|85746|85721|85747.5|85722.5|85742.3|85717.3|55
1627639740000|2021-07-30 10:09:00|85745|85720|85740.8|85715.8|85745.6|85720.6|85740.3|85715.3|46
1627639750000|2021-07-30 10:09:10|85741|85716|85740|85715|85741|85716|85738.1|85713.1|37
1627639760000|2021-07-30 10:09:20|85739.6|85714.6|85741.5|85716.5|85742.5|85717.5|85739.1|85714.1|41
1627639770000|2021-07-30 10:09:30|85741.3|85716.3|85743.3|85718.3|85743.5|85718.5|85741.3|85716.3|33
1627639780000|2021-07-30 10:09:40|85743.2|85718.2|85744.6|85719.6|85746.5|85721.5|85742.7|85717.7|44
1627639790000|2021-07-30 10:09:50|85744.5|85719.5|85751.8|85726.8|85753.4|85728.4|85743.3|85718.3|49
1627639800000|2021-07-30 10:10:00|85751.7|85726.7|85752|85727|85754.3|85729.3|85750.9|85725.9|52
1627639810000|2021-07-30 10:10:10|85751.9|85726.9|85754.4|85729.4|85756.9|85731.9|85751.5|85726.5|55
1627639820000|2021-07-30 10:10:20|85754.3|85729.3|85758.2|85733.2|85758.2|85733.2|85754.1|85729.1|42
1627639830000|2021-07-30 10:10:30|85757.8|85732.8|85755.4|85730.4|85759.6|85734.6|85755.4|85730.4|53
1627639840000|2021-07-30 10:10:40|85755.7|85730.7|85763|85738|85766|85741|85755.5|85730.5|51
1627639850000|2021-07-30 10:10:50|85763.1|85738.1|85761.2|85736.2|85772.5|85738.2|85759|85722.2|50
1627639860000|2021-07-30 10:11:00|85761.1|85736.1|85759.5|85734.5|85761.2|85736.2|85759.2|85734.2|38
1627639870000|2021-07-30 10:11:10|85759.4|85734.4|85766.7|85741.7|85766.7|85741.7|85759.4|85734.4|37
1627639880000|2021-07-30 10:11:20|85766.4|85741.4|85776.4|85751.4|85779.9|85751.4|85766.2|85728.6|53
1627639890000|2021-07-30 10:11:30|85776.5|85751.5|85789.7|85764.7|85790.7|85765.7|85776.5|85751.5|55
1627639900000|2021-07-30 10:11:40|85791.3|85766.3|85788.8|85763.8|85794.4|85769.4|85787.9|85762.9|57
1627639910000|2021-07-30 10:11:50|85789.2|85764.2|85793|85768|85806.6|85769.2|85789.2|85756.5|45
1627639920000|2021-07-30 10:12:00|85792.9|85767.9|85791.3|85766.3|85802.9|85767.9|85789.2|85752.9|46
1627639930000|2021-07-30 10:12:10|85791.2|85766.2|85795.6|85770.6|85795.7|85770.7|85790.8|85765.8|51
1627639940000|2021-07-30 10:12:20|85795.7|85770.7|85795.1|85770.1|85796.4|85771.4|85794.7|85769.7|35
1627639950000|2021-07-30 10:12:30|85795.2|85770.2|85788.9|85763.9|85795.2|85770.2|85788.7|85763.7|39
1627639960000|2021-07-30 10:12:40|85789.1|85764.1|85789.8|85764.8|85790.2|85765.2|85789.1|85764.1|29
1627639970000|2021-07-30 10:12:50|85789.9|85764.9|85790.6|85765.6|85790.6|85765.6|85789.6|85764.6|17
1627639980000|2021-07-30 10:13:00|85790.5|85765.5|85805|85780|85806.2|85781.2|85789.3|85764.3|47
1627639990000|2021-07-30 10:13:10|85805.1|85780.1|85806|85781|85806.6|85781.6|85805|85780|44
1627640000000|2021-07-30 10:13:20|85805.8|85780.8|85802.7|85777.7|85805.9|85780.9|85800.2|85775.2|37
1627640010000|2021-07-30 10:13:30|85802.3|85777.3|85806.9|85781.9|85809|85784|85801.2|85776.2|47
1627640020000|2021-07-30 10:13:40|85806.8|85781.8|85809.8|85784.8|85810.9|85785.9|85806.6|85781.6|41
1627640030000|2021-07-30 10:13:50|85809.9|85784.9|85810.8|85785.8|85812|85787|85808.6|85783.6|45
1627640040000|2021-07-30 10:14:00|85810.7|85785.7|85810.9|85785.9|85812.4|85787.4|85810.2|85785.2|34
1627640050000|2021-07-30 10:14:10|85810.8|85785.8|85811.5|85786.5|85811.6|85786.6|85810.6|85785.6|15
1627640060000|2021-07-30 10:14:20|85810.8|85785.8|85808.1|85783.1|85811|85786|85808.1|85783.1|32
1627640070000|2021-07-30 10:14:30|85808.3|85783.3|85807.8|85782.8|85809.6|85784.6|85807.7|85782.7|36
1627640080000|2021-07-30 10:14:40|85807.7|85782.7|85805|85780|85808|85783|85803.3|85778.3|45
1627640090000|2021-07-30 10:14:50|85804.9|85779.9|85805.9|85780.9|85805.9|85780.9|85804.5|85779.5|32
1627640100000|2021-07-30 10:15:00|85805.4|85780.4|85810.1|85785.1|85810.1|85785.1|85803|85778|60
1627640110000|2021-07-30 10:15:10|85809.7|85784.7|85809.8|85784.8|85815|85790|85809.4|85784.4|44
1627640120000|2021-07-30 10:15:20|85810.3|85785.3|85809.8|85784.8|85810.7|85785.7|85809.3|85784.3|38
1627640130000|2021-07-30 10:15:30|85809.5|85784.5|85805.6|85780.6|85809.6|85784.6|85804.2|85779.2|47
1627640140000|2021-07-30 10:15:40|85805.7|85780.7|85802.5|85777.5|85807.4|85782.4|85801.7|85776.7|49
1627640150000|2021-07-30 10:15:50|85802.8|85777.8|85801.6|85776.6|85804.9|85779.9|85801.3|85776.3|52
1627640160000|2021-07-30 10:16:00|85801|85776|85800.2|85775.2|85801.2|85776.2|85798.6|85773.6|58
1627640170000|2021-07-30 10:16:10|85800.4|85775.4|85805.2|85780.2|85805.7|85780.7|85800.4|85775.4|48
1627640180000|2021-07-30 10:16:20|85805.3|85780.3|85804.8|85779.8|85805.4|85780.4|85804.3|85779.3|33
1627640190000|2021-07-30 10:16:30|85804.7|85779.7|85800.3|85775.3|85805|85780|85799.6|85774.6|45
1627640200000|2021-07-30 10:16:40|85800.7|85775.7|85800.3|85775.3|85802|85777|85799.7|85774.7|38
1627640210000|2021-07-30 10:16:50|85800|85775|85793.6|85768.6|85800|85775|85792.7|85767.7|44
1627640220000|2021-07-30 10:17:00|85793.3|85768.3|85791.9|85766.9|85793.8|85768.8|85790.3|85765.3|51
1627640230000|2021-07-30 10:17:10|85791.5|85766.5|85788|85763|85792.4|85767.4|85788|85763|36
1627640240000|2021-07-30 10:17:20|85788.2|85763.2|85788.1|85763.1|85788.9|85763.9|85784.2|85759.2|58
1627640250000|2021-07-30 10:17:30|85788.9|85763.9|85787.4|85762.4|85789|85764|85787.2|85762.2|28
1627640260000|2021-07-30 10:17:40|85787.5|85762.5|85787.1|85762.1|85791.3|85766.3|85785.9|85760.9|51
1627640270000|2021-07-30 10:17:50|85787.9|85762.9|85790.4|85765.4|85791|85766|85786.7|85761.7|43
1627640280000|2021-07-30 10:18:00|85789.6|85764.6|85788.1|85763.1|85792|85767|85788.1|85763.1|46
1627640290000|2021-07-30 10:18:10|85789.4|85764.4|85793.7|85768.7|85796.5|85771.5|85788.2|85763.2|63
1627640300000|2021-07-30 10:18:20|85794.1|85769.1|85795|85770|85796.6|85771.6|85794.1|85769.1|47
1627640310000|2021-07-30 10:18:30|85794.6|85769.6|85793|85768|85795.1|85770.1|85790.1|85765.1|34
1627640320000|2021-07-30 10:18:40|85793.3|85768.3|85787.8|85762.8|85793.3|85768.3|85785.8|85760.8|54
1627640330000|2021-07-30 10:18:50|85787.9|85762.9|85785.6|85760.6|85788.1|85763.1|85785.2|85760.2|36
1627640340000|2021-07-30 10:19:00|85785.3|85760.3|85788.1|85763.1|85788.4|85763.4|85783.4|85758.4|41
1627640350000|2021-07-30 10:19:10|85787.6|85762.6|85786.4|85761.4|85788.5|85763.5|85785.2|85760.2|49
1627640360000|2021-07-30 10:19:20|85786|85761|85783.7|85758.7|85787.2|85762.2|85780.6|85755.6|51
1627640370000|2021-07-30 10:19:30|85783.1|85758.1|85780.4|85755.4|85783.8|85758.8|85780.4|85755.4|39
1627640380000|2021-07-30 10:19:40|85780.6|85755.6|85780.3|85755.3|85782.6|85757.6|85779.9|85754.9|48
1627640390000|2021-07-30 10:19:50|85780|85755|85776.6|85751.6|85781.1|85756.1|85774.3|85749.3|51
1627640400000|2021-07-30 10:20:00|85776.1|85751.1|85771|85746|85776.8|85751.8|85770.3|85745.3|43
1627640410000|2021-07-30 10:20:10|85770.3|85745.3|85772|85747|85774.1|85749.1|85770.2|85745.2|48
1627640420000|2021-07-30 10:20:20|85771.8|85746.8|85767.8|85742.8|85772.9|85747.9|85764.8|85739.8|56
1627640430000|2021-07-30 10:20:30|85767.5|85742.5|85764.2|85739.2|85768.3|85743.3|85763.4|85738.4|42
1627640440000|2021-07-30 10:20:40|85764.6|85739.6|85762.1|85737.1|85765.1|85740.1|85760.5|85735.5|38
1627640450000|2021-07-30 10:20:50|85762.2|85737.2|85760.8|85735.8|85763.6|85738.6|85758.8|85733.8|55
1627640460000|2021-07-30 10:21:00|85760.3|85735.3|85762.3|85737.3|85763.6|85738.6|85760.3|85735.3|41
1627640470000|2021-07-30 10:21:10|85762.1|85737.1|85764|85739|85766.5|85741.5|85761.8|85736.8|37
1627640480000|2021-07-30 10:21:20|85763.3|85738.3|85765|85740|85765.1|85740.1|85763.1|85738.1|29
1627640490000|2021-07-30 10:21:30|85765.2|85740.2|85770.7|85745.7|85770.9|85745.9|85765.2|85740.2|52
1627640500000|2021-07-30 10:21:40|85770.9|85745.9|85769.1|85744.1|85770.9|85745.9|85767|85742|39
1627640510000|2021-07-30 10:21:50|85769.2|85744.2|85768.1|85743.1|85770.4|85745.4|85766.6|85741.6|47
1627640520000|2021-07-30 10:22:00|85766.4|85741.4|85766.5|85741.5|85767.6|85742.6|85763.9|85738.9|49
1627640530000|2021-07-30 10:22:10|85766.4|85741.4|85767.3|85742.3|85770|85745|85765.6|85740.6|45
1627640540000|2021-07-30 10:22:20|85767.5|85742.5|85769.6|85744.6|85769.8|85744.8|85767|85742|26
1627640550000|2021-07-30 10:22:30|85769.8|85744.8|85767|85742|85769.8|85744.8|85766.6|85741.6|25
1627640560000|2021-07-30 10:22:40|85765.3|85740.3|85767.2|85742.2|85767.4|85742.4|85762.4|85737.4|40
1627640570000|2021-07-30 10:22:50|85765.7|85740.7|85767.4|85742.4|85770.5|85745.5|85765.7|85740.7|41
1627640580000|2021-07-30 10:23:00|85767.5|85742.5|85765.3|85740.3|85769.6|85744.6|85765.3|85740.3|27
1627640590000|2021-07-30 10:23:10|85766|85741|85767.5|85742.5|85770.2|85745.2|85764.3|85739.3|50
1627640600000|2021-07-30 10:23:20|85767.6|85742.6|85765.5|85740.5|85768|85743|85761.4|85736.4|40
1627640610000|2021-07-30 10:23:30|85765.9|85740.9|85766.5|85741.5|85767.4|85742.4|85764.6|85739.6|34
1627640620000|2021-07-30 10:23:40|85767.1|85742.1|85773.9|85748.9|85775.1|85750.1|85766.8|85741.8|45
1627640630000|2021-07-30 10:23:50|85774.1|85749.1|85772.4|85747.4|85774.8|85749.8|85771.5|85746.5|53
1627640640000|2021-07-30 10:24:00|85771.6|85746.6|85770|85745|85775.2|85750.2|85770|85745|56
1627640650000|2021-07-30 10:24:10|85769.9|85744.9|85771.3|85746.3|85772|85747|85768.2|85743.2|46
1627640660000|2021-07-30 10:24:20|85769.1|85744.1|85764.8|85739.8|85769.1|85744.1|85764|85739|35
1627640670000|2021-07-30 10:24:30|85764.9|85739.9|85763.6|85738.6|85765.3|85740.3|85763.3|85738.3|28
1627640680000|2021-07-30 10:24:40|85764|85739|85764.2|85739.2|85765.2|85740.2|85763.5|85738.5|39
1627640690000|2021-07-30 10:24:50|85764.3|85739.3|85760|85735|85764.7|85739.7|85760|85735|51
1627640700000|2021-07-30 10:25:00|85759.3|85734.3|85755|85730|85759.7|85734.7|85755|85730|44
1627640710000|2021-07-30 10:25:10|85755.1|85730.1|85752.4|85727.4|85755.8|85730.8|85751.4|85726.4|57
1627640720000|2021-07-30 10:25:20|85752.3|85727.3|85750.3|85725.3|85752.3|85727.3|85749.4|85724.4|40
1627640730000|2021-07-30 10:25:30|85750.1|85725.1|85737.7|85712.7|85750.2|85725.2|85737.7|85712.7|46
1627640740000|2021-07-30 10:25:40|85737|85712|85745.3|85720.3|85746.5|85721.5|85735.3|85710.3|66
1627640750000|2021-07-30 10:25:50|85747.3|85722.3|85741.4|85716.4|85747.3|85722.3|85738.8|85713.8|47
1627640760000|2021-07-30 10:26:00|85741.7|85716.7|85738.4|85713.4|85741.7|85716.7|85737.4|85712.4|37
1627640770000|2021-07-30 10:26:10|85738.3|85713.3|85738.6|85713.6|85738.6|85713.6|85737.8|85712.8|33
1627640780000|2021-07-30 10:26:20|85738.7|85713.7|85732.3|85707.3|85739.2|85714.2|85731.3|85706.3|31
1627640790000|2021-07-30 10:26:30|85732.2|85707.2|85731.6|85706.6|85732.6|85707.6|85729.9|85704.9|32
1627640800000|2021-07-30 10:26:40|85731.7|85706.7|85732.4|85707.4|85732.7|85707.7|85731.7|85706.7|11
1627640810000|2021-07-30 10:26:50|85729.7|85704.7|85738|85713|85738.2|85713.2|85728.9|85703.9|55
1627640820000|2021-07-30 10:27:00|85736.8|85711.8|85736.2|85711.2|85738.3|85713.3|85735.8|85710.8|44
1627640830000|2021-07-30 10:27:10|85736.1|85711.1|85724.2|85699.2|85736.4|85711.4|85724.2|85699.2|49
1627640840000|2021-07-30 10:27:20|85725.1|85700.1|85722.2|85697.2|85728|85703|85722.2|85697.2|41
1627640850000|2021-07-30 10:27:30|85722.4|85697.4|85725.8|85700.8|85726.7|85701.7|85722.1|85697.1|47
1627640860000|2021-07-30 10:27:40|85725.4|85700.4|85727.2|85702.2|85727.7|85702.7|85722.2|85697.2|42
1627640870000|2021-07-30 10:27:50|85727.3|85702.3|85727.9|85702.9|85729.2|85704.2|85726.8|85701.8|53
1627640880000|2021-07-30 10:28:00|85727.7|85702.7|85729.4|85704.4|85729.6|85704.6|85727.2|85702.2|35
1627640890000|2021-07-30 10:28:10|85729.2|85704.2|85726|85701|85730.6|85705.6|85723.5|85698.5|47
1627640900000|2021-07-30 10:28:20|85725.9|85700.9|85727.3|85702.3|85729.5|85704.5|85725.7|85700.7|43
1627640910000|2021-07-30 10:28:30|85727.2|85702.2|85725.9|85700.9|85727.7|85702.7|85725.9|85700.9|27
1627640920000|2021-07-30 10:28:40|85726.2|85701.2|85726.9|85701.9|85728.3|85703.3|85725.5|85700.5|40
1627640930000|2021-07-30 10:28:50|85726.6|85701.6|85726.9|85701.9|85727.4|85702.4|85726.6|85701.6|28
1627640940000|2021-07-30 10:29:00|85726.8|85701.8|85726.1|85701.1|85727|85702|85720.4|85695.4|52
1627640950000|2021-07-30 10:29:10|85725.9|85700.9|85726.9|85701.9|85727.1|85702.1|85725.6|85700.6|38
1627640960000|2021-07-30 10:29:20|85726.7|85701.7|85725.9|85700.9|85727.7|85702.7|85725|85700|42
1627640970000|2021-07-30 10:29:30|85725.8|85700.8|85724.5|85699.5|85726|85701|85724.1|85699.1|32
1627640980000|2021-07-30 10:29:40|85724.6|85699.6|85725.8|85700.8|85726.7|85701.7|85724.1|85699.1|32
1627640990000|2021-07-30 10:29:50|85726.2|85701.2|85721.1|85696.1|85726.2|85701.2|85720.2|85695.2|49
1627641000000|2021-07-30 10:30:00|85721|85696|85723.1|85698.1|85725.7|85700.7|85721|85696|48
1627641010000|2021-07-30 10:30:10|85723|85698|85717.5|85692.5|85723.6|85698.6|85717.5|85692.5|38
1627641020000|2021-07-30 10:30:20|85716.9|85691.9|85716.9|85691.9|85717.9|85692.9|85712.8|85687.8|52
1627641030000|2021-07-30 10:30:30|85716.8|85691.8|85711.9|85686.9|85717.3|85692.3|85708.1|85683.1|50
1627641040000|2021-07-30 10:30:40|85711.7|85686.7|85707.4|85682.4|85712.7|85687.7|85707|85682|42
1627641050000|2021-07-30 10:30:50|85707.6|85682.6|85704.5|85679.5|85707.7|85682.7|85703.2|85678.2|43
1627641060000|2021-07-30 10:31:00|85704.3|85679.3|85711.9|85686.9|85712.6|85687.6|85704.3|85679.3|51
1627641070000|2021-07-30 10:31:10|85712|85687|85708.4|85683.4|85712.4|85687.4|85708.4|85683.4|44
1627641080000|2021-07-30 10:31:20|85708.3|85683.3|85710.2|85685.2|85710.8|85685.8|85708|85683|39
1627641090000|2021-07-30 10:31:30|85710.3|85685.3|85712|85687|85712.1|85687.1|85709.6|85684.6|35
1627641100000|2021-07-30 10:31:40|85711.7|85686.7|85709.1|85684.1|85713.2|85688.2|85709.1|85684.1|23
1627641110000|2021-07-30 10:31:50|85709.2|85684.2|85708.7|85683.7|85710.2|85685.2|85707.3|85682.3|41
1627641120000|2021-07-30 10:32:00|85709.4|85684.4|85712.1|85687.1|85714.4|85689.4|85708.5|85683.5|39
1627641130000|2021-07-30 10:32:10|85712.2|85687.2|85712.8|85687.8|85713.1|85688.1|85712.1|85687.1|21
1627641140000|2021-07-30 10:32:20|85713.1|85688.1|85706.9|85681.9|85713.7|85688.7|85706.3|85681.3|42
1627641150000|2021-07-30 10:32:30|85706.3|85681.3|85703.2|85678.2|85706.3|85681.3|85701.3|85676.3|41
1627641160000|2021-07-30 10:32:40|85702.9|85677.9|85704.6|85679.6|85706.9|85681.9|85702.9|85677.9|35
1627641170000|2021-07-30 10:32:50|85704.4|85679.4|85708.6|85683.6|85708.6|85683.6|85703.5|85678.5|26
1627641180000|2021-07-30 10:33:00|85708.5|85683.5|85707.9|85682.9|85711.4|85686.4|85707.7|85682.7|49
1627641190000|2021-07-30 10:33:10|85708|85683|85709.4|85684.4|85709.5|85684.5|85707.9|85682.9|20
1627641200000|2021-07-30 10:33:20|85709.5|85684.5|85702.8|85677.8|85709.5|85684.5|85702.8|85677.8|17
1627641210000|2021-07-30 10:33:30|85702.7|85677.7|85704.6|85679.6|85704.6|85679.6|85702.5|85677.5|26
1627641220000|2021-07-30 10:33:40|85705|85680|85704.5|85679.5|85705.5|85680.5|85704.4|85679.4|26
1627641230000|2021-07-30 10:33:50|85704.3|85679.3|85706.1|85681.1|85706.6|85681.6|85704.3|85679.3|12
1627641240000|2021-07-30 10:34:00|85707|85682|85707.2|85682.2|85707.6|85682.6|85705.2|85680.2|38
1627641250000|2021-07-30 10:34:10|85708|85683|85707.1|85682.1|85708.2|85683.2|85707.1|85682.1|15
1627641260000|2021-07-30 10:34:20|85707.2|85682.2|85705.2|85680.2|85707.5|85682.5|85704.7|85679.7|18
1627641270000|2021-07-30 10:34:30|85705.3|85680.3|85706.7|85681.7|85707|85682|85704.5|85679.5|17
1627641280000|2021-07-30 10:34:40|85706.5|85681.5|85704.4|85679.4|85706.6|85681.6|85703.8|85678.8|23
1627641290000|2021-07-30 10:34:50|85706.4|85681.4|85700.8|85675.8|85706.6|85681.6|85699.6|85674.6|40
1627641300000|2021-07-30 10:35:00|85700.6|85675.6|85702.7|85677.7|85702.9|85677.9|85699|85674|44
1627641310000|2021-07-30 10:35:10|85702.5|85677.5|85701.7|85676.7|85702.9|85677.9|85701.1|85676.1|26
1627641320000|2021-07-30 10:35:20|85701.4|85676.4|85702.3|85677.3|85702.4|85677.4|85699.6|85674.6|28
1627641330000|2021-07-30 10:35:30|85702.1|85677.1|85700.6|85675.6|85702.2|85677.2|85700.6|85675.6|31
1627641340000|2021-07-30 10:35:40|85700.4|85675.4|85698.6|85673.6|85700.7|85675.7|85697|85672|30
1627641350000|2021-07-30 10:35:50|85698.5|85673.5|85699.6|85674.6|85700.6|85675.6|85697.6|85672.6|35
1627641360000|2021-07-30 10:36:00|85699.4|85674.4|85689.9|85664.9|85699.4|85674.4|85689.2|85664.2|52
1627641370000|2021-07-30 10:36:10|85689.7|85664.7|85693.7|85668.7|85694.1|85669.1|85689.7|85664.7|38
1627641380000|2021-07-30 10:36:20|85694.4|85669.4|85696.3|85671.3|85696.6|85671.6|85693.6|85668.6|38
1627641390000|2021-07-30 10:36:30|85696.4|85671.4|85694.5|85669.5|85697.8|85672.8|85691.1|85666.1|49
1627641400000|2021-07-30 10:36:40|85694.4|85669.4|85687.8|85662.8|85695.4|85670.4|85687.8|85662.8|54
1627641410000|2021-07-30 10:36:50|85688.4|85663.4|85689.9|85664.9|85691.1|85666.1|85687.8|85662.8|38
1627641420000|2021-07-30 10:37:00|85689.8|85664.8|85690.1|85665.1|85690.2|85665.2|85688.6|85663.6|40
1627641430000|2021-07-30 10:37:10|85690.2|85665.2|85689.2|85664.2|85690.3|85665.3|85688.7|85663.7|32
1627641440000|2021-07-30 10:37:20|85689.3|85664.3|85691.4|85666.4|85691.5|85666.5|85689.3|85664.3|33
1627641450000|2021-07-30 10:37:30|85691|85666|85694|85669|85695.9|85670.9|85690.7|85665.7|30
1627641460000|2021-07-30 10:37:40|85693.9|85668.9|85692.9|85667.9|85694.9|85669.9|85692.4|85667.4|24
1627641470000|2021-07-30 10:37:50|85692.8|85667.8|85690.7|85665.7|85692.9|85667.9|85690.7|85665.7|49
1627641480000|2021-07-30 10:38:00|85690.9|85665.9|85693.6|85668.6|85695.2|85670.2|85690.9|85665.9|39
1627641490000|2021-07-30 10:38:10|85693.2|85668.2|85689.7|85664.7|85694.3|85669.3|85689|85664|55
1627641500000|2021-07-30 10:38:20|85689|85664|85684.6|85659.6|85689|85664|85683.4|85658.4|50
1627641510000|2021-07-30 10:38:30|85684.5|85659.5|85684.3|85659.3|85685.9|85660.9|85683.9|85658.9|39
1627641520000|2021-07-30 10:38:40|85678.1|85653.1|85665.1|85640.1|85678.8|85653.8|85663.8|85638.8|61
1627641530000|2021-07-30 10:38:50|85665.2|85640.2|85664.6|85639.6|85666.3|85641.3|85663.5|85638.5|43
1627641540000|2021-07-30 10:39:00|85665.2|85640.2|85660.4|85635.4|85668.5|85643.5|85659.7|85634.7|52
1627641550000|2021-07-30 10:39:10|85660.6|85635.6|85657.2|85632.2|85661.4|85636.4|85655.9|85630.9|61
1627641560000|2021-07-30 10:39:20|85658|85633|85660.9|85635.9|85666.4|85641.4|85658|85633|52
1627641570000|2021-07-30 10:39:30|85660.7|85635.7|85660.6|85635.6|85662|85637|85660.1|85635.1|32
1627641580000|2021-07-30 10:39:40|85661.2|85636.2|85655.9|85630.9|85661.9|85636.9|85650.5|85625.5|51
1627641590000|2021-07-30 10:39:50|85656.3|85631.3|85650.1|85625.1|85656.4|85631.4|85649.1|85624.1|60
1627641600000|2021-07-30 10:40:00|85650|85625|85648|85623|85650|85625|85647.7|85622.7|49
1627641610000|2021-07-30 10:40:10|85648.2|85623.2|85649.2|85624.2|85649.5|85624.5|85645.8|85620.8|45
1627641620000|2021-07-30 10:40:20|85649.3|85624.3|85649.4|85624.4|85649.4|85624.4|85646.3|85621.3|46
1627641630000|2021-07-30 10:40:30|85648.6|85623.6|85660.1|85635.1|85661.1|85636.1|85648.6|85623.6|48
1627641640000|2021-07-30 10:40:40|85658.3|85633.3|85651|85626|85660.6|85635.6|85647.7|85622.7|49
1627641650000|2021-07-30 10:40:50|85650.8|85625.8|85653.5|85628.5|85655.7|85630.7|85649.8|85624.8|68
1627641660000|2021-07-30 10:41:00|85653.6|85628.6|85650|85625|85653.9|85628.9|85648.9|85623.9|58
1627641670000|2021-07-30 10:41:10|85650.5|85625.5|85640.6|85615.6|85658.1|85625.5|85639.3|85606.7|57
1627641680000|2021-07-30 10:41:20|85640.4|85615.4|85642.8|85617.8|85642.9|85617.9|85639.5|85614.5|50
1627641690000|2021-07-30 10:41:30|85642.6|85617.6|85645.1|85620.1|85645.9|85620.9|85642.1|85617.1|50
1627641700000|2021-07-30 10:41:40|85644.3|85619.3|85647.5|85622.5|85647.6|85622.6|85644.3|85619.3|48
1627641710000|2021-07-30 10:41:50|85647.9|85622.9|85647.9|85622.9|85648.4|85623.4|85647.2|85622.2|35
1627641720000|2021-07-30 10:42:00|85647.1|85622.1|85647.7|85622.7|85648.1|85623.1|85645.7|85620.7|44
1627641730000|2021-07-30 10:42:10|85646.6|85621.6|85645.6|85620.6|85647.8|85622.8|85644.1|85619.1|44
1627641740000|2021-07-30 10:42:20|85645.7|85620.7|85647.2|85622.2|85647.5|85622.5|85643.4|85618.4|59
1627641750000|2021-07-30 10:42:30|85647.4|85622.4|85646.7|85621.7|85648.8|85623.8|85646.7|85621.7|50
1627641760000|2021-07-30 10:42:40|85646.9|85621.9|85648.7|85623.7|85650.6|85625.6|85645.5|85620.5|43
1627641770000|2021-07-30 10:42:50|85648.9|85623.9|85658.7|85633.7|85658.9|85633.9|85646.8|85621.8|60
1627641780000|2021-07-30 10:43:00|85658.6|85633.6|85656.7|85631.7|85659|85634|85655.1|85630.1|37
1627641790000|2021-07-30 10:43:10|85656.4|85631.4|85661.1|85636.1|85661.8|85636.8|85656.4|85631.4|50
1627641800000|2021-07-30 10:43:20|85661.4|85636.4|85658.9|85633.9|85662|85637|85657.4|85632.4|43
1627641810000|2021-07-30 10:43:30|85659.1|85634.1|85655.7|85630.7|85659.3|85634.3|85655.4|85630.4|42
1627641820000|2021-07-30 10:43:40|85657.1|85632.1|85657.1|85632.1|85658.2|85633.2|85655.6|85630.6|48
1627641830000|2021-07-30 10:43:50|85657.5|85632.5|85655.1|85630.1|85657.5|85632.5|85653.7|85628.7|25
1627641840000|2021-07-30 10:44:00|85654.9|85629.9|85654.1|85629.1|85657.1|85632.1|85654|85629|34
1627641850000|2021-07-30 10:44:10|85654|85629|85652.1|85627.1|85655.6|85630.6|85652.1|85627.1|45
1627641860000|2021-07-30 10:44:20|85652.6|85627.6|85650.5|85625.5|85652.7|85627.7|85647.7|85622.7|44
1627641870000|2021-07-30 10:44:30|85650.6|85625.6|85651|85626|85651.2|85626.2|85649.6|85624.6|31
1627641880000|2021-07-30 10:44:40|85653.1|85628.1|85654.5|85629.5|85654.7|85629.7|85651.2|85626.2|46
1627641890000|2021-07-30 10:44:50|85654.3|85629.3|85654.8|85629.8|85656.9|85631.9|85653|85628|46
1627641900000|2021-07-30 10:45:00|85655.1|85630.1|85655.6|85630.6|85656.3|85631.3|85654|85629|32
1627641910000|2021-07-30 10:45:10|85655.9|85630.9|85654.5|85629.5|85655.9|85630.9|85651.4|85626.4|37
1627641920000|2021-07-30 10:45:20|85654.4|85629.4|85650|85625|85655.3|85630.3|85650|85625|39
1627641930000|2021-07-30 10:45:30|85652.4|85627.4|85649.1|85624.1|85652.6|85627.6|85648.7|85623.7|50
1627641940000|2021-07-30 10:45:40|85649|85624|85648.4|85623.4|85649|85624|85645.2|85620.2|48
1627641950000|2021-07-30 10:45:50|85648.5|85623.5|85643.8|85618.8|85648.6|85623.6|85643.7|85618.7|38
1627641960000|2021-07-30 10:46:00|85643.9|85618.9|85643|85618|85646.5|85621.5|85641.4|85616.4|55
1627641970000|2021-07-30 10:46:10|85642.6|85617.6|85648.1|85623.1|85648.6|85623.6|85642.6|85617.6|50
1627641980000|2021-07-30 10:46:20|85648|85623|85648.7|85623.7|85649.6|85624.6|85646.1|85621.1|34
1627641990000|2021-07-30 10:46:30|85648.8|85623.8|85649.2|85624.2|85649.6|85624.6|85644.3|85619.3|49
1627642000000|2021-07-30 10:46:40|85649.3|85624.3|85644.3|85619.3|85650.4|85625.4|85642.7|85617.7|57
1627642010000|2021-07-30 10:46:50|85643.7|85618.7|85646.8|85621.8|85647.4|85622.4|85643.7|85618.7|47
1627642020000|2021-07-30 10:47:00|85647|85622|85640.2|85615.2|85647.6|85622.6|85638.5|85613.5|50
1627642030000|2021-07-30 10:47:10|85640.3|85615.3|85644.5|85619.5|85646|85621|85638|85613|48
1627642040000|2021-07-30 10:47:20|85644.8|85619.8|85636.8|85611.8|85645.1|85620.1|85636|85611|44
1627642050000|2021-07-30 10:47:30|85637.2|85612.2|85642.2|85617.2|85643.4|85618.4|85637|85612|45
1627642060000|2021-07-30 10:47:40|85642.1|85617.1|85645.6|85620.6|85647.5|85622.5|85641.9|85616.9|44
1627642070000|2021-07-30 10:47:50|85645.8|85620.8|85648.1|85623.1|85648.1|85623.1|85645.4|85620.4|31
1627642080000|2021-07-30 10:48:00|85647.9|85622.9|85650.8|85625.8|85651|85626|85647.6|85622.6|47
1627642090000|2021-07-30 10:48:10|85650.9|85625.9|85658.4|85633.4|85659.1|85634.1|85650.8|85625.8|50
1627642100000|2021-07-30 10:48:20|85658.7|85633.7|85659.4|85634.4|85659.6|85634.6|85658.4|85633.4|39
1627642110000|2021-07-30 10:48:30|85659.6|85634.6|85661.3|85636.3|85661.4|85636.4|85657.3|85632.3|38
1627642120000|2021-07-30 10:48:40|85661.2|85636.2|85661.1|85636.1|85661.8|85636.8|85660.9|85635.9|19
1627642130000|2021-07-30 10:48:50|85661|85636|85660.8|85635.8|85661.1|85636.1|85660.4|85635.4|18
1627642140000|2021-07-30 10:49:00|85660.7|85635.7|85658.9|85633.9|85660.9|85635.9|85657.6|85632.6|33
1627642150000|2021-07-30 10:49:10|85659.7|85634.7|85655|85630|85660.3|85635.3|85654.9|85629.9|37
1627642160000|2021-07-30 10:49:20|85654.5|85629.5|85648.1|85623.1|85655.8|85630.8|85647.4|85622.4|44
1627642170000|2021-07-30 10:49:30|85648.3|85623.3|85646.8|85621.8|85649.1|85624.1|85642.9|85617.9|42
1627642180000|2021-07-30 10:49:40|85646.7|85621.7|85648.5|85623.5|85648.5|85623.5|85641.5|85616.5|61
1627642190000|2021-07-30 10:49:50|85647.9|85622.9|85643.3|85618.3|85649.2|85624.2|85643.3|85618.3|59
1627642200000|2021-07-30 10:50:00|85644.2|85619.2|85641.3|85616.3|85644.6|85619.6|85639.6|85614.6|51
1627642210000|2021-07-30 10:50:10|85641.4|85616.4|85637.9|85612.9|85641.5|85616.5|85636.9|85611.9|46
1627642220000|2021-07-30 10:50:20|85638.6|85613.6|85624.2|85599.2|85638.8|85613.8|85623.7|85598.7|62
1627642230000|2021-07-30 10:50:30|85623.5|85598.5|85624.7|85599.7|85627.9|85602.9|85623.1|85598.1|52
1627642240000|2021-07-30 10:50:40|85624.1|85599.1|85623.3|85598.3|85627.8|85602.8|85622.2|85597.2|59
1627642250000|2021-07-30 10:50:50|85623.1|85598.1|85627.6|85602.6|85627.8|85602.8|85623.1|85598.1|43
1627642260000|2021-07-30 10:51:00|85626|85601|85629.2|85604.2|85630.3|85605.3|85626|85601|43
1627642270000|2021-07-30 10:51:10|85629|85604|85629.5|85604.5|85631.5|85606.5|85629|85604|28
1627642280000|2021-07-30 10:51:20|85629.3|85604.3|85629.7|85604.7|85630.1|85605.1|85628.1|85603.1|37
1627642290000|2021-07-30 10:51:30|85629.8|85604.8|85629.2|85604.2|85630.1|85605.1|85628.3|85603.3|27
1627642300000|2021-07-30 10:51:40|85629.6|85604.6|85629.6|85604.6|85630.4|85605.4|85627.8|85602.8|33
1627642310000|2021-07-30 10:51:50|85629.7|85604.7|85629|85604|85630.3|85605.3|85629|85604|20
1627642320000|2021-07-30 10:52:00|85628.4|85603.4|85626.3|85601.3|85631.4|85606.4|85625.6|85600.6|39
1627642330000|2021-07-30 10:52:10|85626.7|85601.7|85626.5|85601.5|85627.9|85602.9|85624.4|85599.4|52
1627642340000|2021-07-30 10:52:20|85626.6|85601.6|85626.2|85601.2|85627|85602|85624|85599|44
1627642350000|2021-07-30 10:52:30|85626.1|85601.1|85626.8|85601.8|85627.1|85602.1|85625.8|85600.8|28
1627642360000|2021-07-30 10:52:40|85626.7|85601.7|85627.4|85602.4|85627.8|85602.8|85625.4|85600.4|37
1627642370000|2021-07-30 10:52:50|85629.1|85604.1|85626.1|85601.1|85630.8|85605.8|85625.2|85600.2|47
1627642380000|2021-07-30 10:53:00|85625.9|85600.9|85624.7|85599.7|85626.1|85601.1|85624|85599|25
1627642390000|2021-07-30 10:53:10|85624.9|85599.9|85623.6|85598.6|85625.2|85600.2|85621.2|85596.2|36
1627642400000|2021-07-30 10:53:20|85622.6|85597.6|85626.1|85601.1|85626.1|85601.1|85621.3|85596.3|37
1627642410000|2021-07-30 10:53:30|85626|85601|85627.5|85602.5|85628.9|85603.9|85625.5|85600.5|52
1627642420000|2021-07-30 10:53:40|85627.3|85602.3|85627.2|85602.2|85629.2|85604.2|85626.4|85601.4|38
1627642430000|2021-07-30 10:53:50|85627.3|85602.3|85624.5|85599.5|85627.3|85602.3|85624.5|85599.5|34
1627642440000|2021-07-30 10:54:00|85624.8|85599.8|85620.6|85595.6|85640.4|85600.2|85619.7|85587.6|61
1627642450000|2021-07-30 10:54:10|85620.7|85595.7|85633.9|85608.9|85635.1|85610.1|85618.3|85593.3|66
1627642460000|2021-07-30 10:54:20|85633.4|85608.4|85632.5|85607.5|85637.1|85612.1|85632.5|85607.5|30
1627642470000|2021-07-30 10:54:30|85632.6|85607.6|85634.6|85609.6|85635.1|85610.1|85632.6|85607.6|33
1627642480000|2021-07-30 10:54:40|85634.7|85609.7|85635.4|85610.4|85636.3|85611.3|85634.5|85609.5|33
1627642490000|2021-07-30 10:54:50|85634.8|85609.8|85635.3|85610.3|85635.6|85610.6|85634.1|85609.1|31
1627642500000|2021-07-30 10:55:00|85635.1|85610.1|85636.4|85611.4|85638.1|85613.1|85634.9|85609.9|48
1627642510000|2021-07-30 10:55:10|85636.9|85611.9|85634.5|85609.5|85637.2|85612.2|85634.4|85609.4|34
1627642520000|2021-07-30 10:55:20|85634.3|85609.3|85637.4|85612.4|85639.2|85614.2|85634.3|85609.3|49
1627642530000|2021-07-30 10:55:30|85637.2|85612.2|85653.4|85603.4|85654.3|85617.3|85637.1|85603.4|51
1627642540000|2021-07-30 10:55:40|85653.9|85603.9|85655.7|85605.7|85655.8|85605.8|85653.3|85603.3|48
1627642550000|2021-07-30 10:55:50|85655.5|85605.5|85651.3|85601.3|85655.5|85605.5|85650.5|85600.5|48
1627642560000|2021-07-30 10:56:00|85651.4|85601.4|85642|85617|85651.4|85619.5|85636.1|85596.9|52
1627642570000|2021-07-30 10:56:10|85641.9|85616.9|85642.8|85617.8|85644.1|85619.1|85640.4|85615.4|43
1627642580000|2021-07-30 10:56:20|85643|85618|85655.2|85605.2|85657.8|85619.7|85643|85604.2|36
1627642590000|2021-07-30 10:56:30|85654.8|85604.8|85654.5|85604.5|85656.8|85606.8|85653.6|85603.6|52
1627642600000|2021-07-30 10:56:40|85654.7|85604.7|85655.9|85605.9|85657.2|85607.2|85653.9|85603.9|53
1627642610000|2021-07-30 10:56:50|85656|85606|85642.8|85617.8|85656|85619.8|85642|85606|47
1627642620000|2021-07-30 10:57:00|85642.6|85617.6|85645|85620|85648.5|85623.5|85642.6|85617.6|39
1627642630000|2021-07-30 10:57:10|85645.1|85620.1|85650.4|85625.4|85650.7|85625.7|85645.1|85620.1|44
1627642640000|2021-07-30 10:57:20|85650|85625|85652.5|85627.5|85652.5|85627.5|85648.4|85623.4|45
1627642650000|2021-07-30 10:57:30|85652.6|85627.6|85668.1|85643.1|85668.1|85643.1|85652|85627|60
1627642660000|2021-07-30 10:57:40|85667.9|85642.9|85680.3|85655.3|85686.6|85656.4|85666.4|85636.6|67
1627642670000|2021-07-30 10:57:50|85680.1|85655.1|85674.3|85649.3|85682.4|85657.4|85674.3|85649.3|61
1627642680000|2021-07-30 10:58:00|85674.2|85649.2|85686.4|85661.4|85688.3|85663.3|85673.6|85648.6|68
1627642690000|2021-07-30 10:58:10|85686.6|85661.6|85690.4|85665.4|85690.8|85665.8|85684.9|85659.9|59
1627642700000|2021-07-30 10:58:20|85690.3|85665.3|85690.6|85665.6|85691.8|85666.8|85686.7|85661.7|63
1627642710000|2021-07-30 10:58:30|85690.3|85665.3|85689.5|85664.5|85690.3|85665.3|85680.7|85655.7|62
1627642720000|2021-07-30 10:58:40|85689.7|85664.7|85681.9|85656.9|85692|85667|85681.9|85656.9|60
1627642730000|2021-07-30 10:58:50|85681.7|85656.7|85686.1|85661.1|85688.4|85663.4|85680.8|85655.8|62
1627642740000|2021-07-30 10:59:00|85685.3|85660.3|85680.2|85655.2|85685.5|85660.5|85674.4|85649.4|67
1627642750000|2021-07-30 10:59:10|85680.5|85655.5|85680.4|85655.4|85681.7|85656.7|85673.4|85648.4|66
1627642760000|2021-07-30 10:59:20|85679.9|85654.9|85663.1|85638.1|85679.9|85654.9|85663.1|85638.1|65
1627642770000|2021-07-30 10:59:30|85663.2|85638.2|85661.2|85636.2|85666.3|85641.3|85659.2|85634.2|67
1627642780000|2021-07-30 10:59:40|85661.3|85636.3|85665.2|85640.2|85671.4|85646.4|85661.3|85636.3|57
1627642790000|2021-07-30 10:59:50|85665.3|85640.3|85660.1|85635.1|85665.3|85640.3|85657.8|85632.8|58
1627642800000|2021-07-30 11:00:00|85660.8|85635.8|85656.8|85631.8|85660.8|85635.8|85655.4|85630.4|57
1627642810000|2021-07-30 11:00:10|85655.7|85630.7|85655.3|85630.3|85656|85631|85651.5|85626.5|54
1627642820000|2021-07-30 11:00:20|85655.8|85630.8|85657.6|85632.6|85658.6|85633.6|85652.7|85627.7|66
1627642830000|2021-07-30 11:00:30|85656.8|85631.8|85650.8|85625.8|85656.9|85631.9|85645.9|85620.9|65
1627642840000|2021-07-30 11:00:40|85650.7|85625.7|85645.2|85620.2|85651.1|85626.1|85644|85619|57
1627642850000|2021-07-30 11:00:50|85643.5|85618.5|85651.5|85601.5|85655.7|85619.5|85635.9|85601.5|70
1627642860000|2021-07-30 11:01:00|85638.8|85613.8|85664.7|85639.7|85665.1|85640.1|85638.8|85613.8|72
1627642870000|2021-07-30 11:01:10|85664.6|85639.6|85658.8|85633.8|85666.4|85641.4|85657.7|85632.7|67
1627642880000|2021-07-30 11:01:20|85657|85632|85675.2|85650.2|85676.1|85651.1|85656.3|85631.3|69
1627642890000|2021-07-30 11:01:30|85674.2|85649.2|85667.2|85642.2|85682.9|85657.9|85665.5|85640.5|71
1627642900000|2021-07-30 11:01:40|85666.6|85641.6|85658|85633|85666.6|85641.6|85654.6|85629.6|71
1627642910000|2021-07-30 11:01:50|85656.9|85631.9|85658.3|85633.3|85658.3|85633.3|85652.7|85627.7|60
1627642920000|2021-07-30 11:02:00|85657.6|85632.6|85650.2|85625.2|85659.2|85634.2|85648|85623|68
1627642930000|2021-07-30 11:02:10|85649.2|85624.2|85651.3|85626.3|85651.4|85626.4|85647.1|85622.1|58
1627642940000|2021-07-30 11:02:20|85651.8|85626.8|85660|85635|85660.8|85635.8|85650.8|85625.8|65
1627642950000|2021-07-30 11:02:30|85660.1|85635.1|85671.3|85646.3|85672.8|85647.8|85660|85635|59
1627642960000|2021-07-30 11:02:40|85671.4|85646.4|85669.8|85644.8|85671.4|85646.4|85666.8|85641.8|50
1627642970000|2021-07-30 11:02:50|85669.7|85644.7|85666.2|85641.2|85669.9|85644.9|85664.6|85639.6|56
1627642980000|2021-07-30 11:03:00|85666.3|85641.3|85660.7|85635.7|85666.5|85641.5|85654.9|85629.9|59
1627642990000|2021-07-30 11:03:10|85660.5|85635.5|85662.8|85637.8|85662.8|85637.8|85659.1|85634.1|51
1627643000000|2021-07-30 11:03:20|85663.1|85638.1|85652.1|85627.1|85663.5|85638.5|85651.7|85626.7|51
1627643010000|2021-07-30 11:03:30|85652.3|85627.3|85650.6|85625.6|85652.7|85627.7|85646.3|85621.3|52
1627643020000|2021-07-30 11:03:40|85650.8|85625.8|85650.7|85625.7|85652.5|85627.5|85647.5|85622.5|58
1627643030000|2021-07-30 11:03:50|85650.5|85625.5|85652.1|85627.1|85653.1|85628.1|85650.5|85625.5|47
1627643040000|2021-07-30 11:04:00|85652.2|85627.2|85651.2|85626.2|85656.5|85631.5|85650.8|85625.8|61
1627643050000|2021-07-30 11:04:10|85651.6|85626.6|85649.8|85624.8|85651.9|85626.9|85649.5|85624.5|43
1627643060000|2021-07-30 11:04:20|85650.3|85625.3|85652.9|85627.9|85654.1|85629.1|85649.7|85624.7|28
1627643070000|2021-07-30 11:04:30|85652.4|85627.4|85653.7|85628.7|85654.8|85629.8|85652.2|85627.2|48
1627643080000|2021-07-30 11:04:40|85653.8|85628.8|85653.4|85628.4|85654.1|85629.1|85652.6|85627.6|48
1627643090000|2021-07-30 11:04:50|85653.6|85628.6|85654.1|85629.1|85654.1|85629.1|85653|85628|34
1627643100000|2021-07-30 11:05:00|85653.5|85628.5|85650.6|85625.6|85655.3|85630.3|85650.5|85625.5|50
1627643110000|2021-07-30 11:05:10|85651.2|85626.2|85648.4|85623.4|85652.9|85627.9|85648.4|85623.4|58
1627643120000|2021-07-30 11:05:20|85648.3|85623.3|85645.7|85620.7|85649.4|85624.4|85644.9|85619.9|51
1627643130000|2021-07-30 11:05:30|85645.5|85620.5|85645|85620|85646.3|85621.3|85644.2|85619.2|52
1627643140000|2021-07-30 11:05:40|85644.9|85619.9|85645.3|85620.3|85647.1|85622.1|85644.8|85619.8|46
1627643150000|2021-07-30 11:05:50|85646.6|85621.6|85647|85622|85647.8|85622.8|85644.5|85619.5|37
1627643160000|2021-07-30 11:06:00|85647.6|85622.6|85649.7|85624.7|85654.5|85629.5|85647.4|85622.4|56
1627643170000|2021-07-30 11:06:10|85649.9|85624.9|85644.5|85619.5|85650.4|85625.4|85644.5|85619.5|40
1627643180000|2021-07-30 11:06:20|85642.1|85617.1|85641.4|85616.4|85643.2|85618.2|85641|85616|44
1627643190000|2021-07-30 11:06:30|85641|85616|85636.9|85611.9|85641|85616|85636.7|85611.7|48
1627643200000|2021-07-30 11:06:40|85636.8|85611.8|85629.4|85604.4|85637.1|85612.1|85629.4|85604.4|49
1627643210000|2021-07-30 11:06:50|85629.1|85604.1|85623.4|85598.4|85632.1|85607.1|85623.4|85598.4|54
1627643220000|2021-07-30 11:07:00|85623.2|85598.2|85621.4|85596.4|85623.6|85598.6|85621.4|85596.4|48
1627643230000|2021-07-30 11:07:10|85621.1|85596.1|85622|85597|85622|85597|85620.4|85595.4|41
1627643240000|2021-07-30 11:07:20|85621.9|85596.9|85622.1|85597.1|85624|85599|85621.9|85596.9|36
1627643250000|2021-07-30 11:07:30|85622.2|85597.2|85629.1|85604.1|85629.7|85604.7|85622.2|85597.2|49
1627643260000|2021-07-30 11:07:40|85629.3|85604.3|85629.5|85604.5|85630.4|85605.4|85628.1|85603.1|41
1627643270000|2021-07-30 11:07:50|85629.4|85604.4|85629.4|85604.4|85630.3|85605.3|85626.6|85601.6|45
1627643280000|2021-07-30 11:08:00|85630.2|85605.2|85624.6|85599.6|85630.2|85605.2|85624.2|85599.2|48
1627643290000|2021-07-30 11:08:10|85624.8|85599.8|85620.4|85595.4|85626.5|85601.5|85620|85595|52
1627643300000|2021-07-30 11:08:20|85620.1|85595.1|85620.5|85595.5|85633.8|85598.7|85619.2|85583.8|55
1627643310000|2021-07-30 11:08:30|85620.1|85595.1|85624.4|85599.4|85625.3|85600.3|85619.3|85594.3|48
1627643320000|2021-07-30 11:08:40|85624.1|85599.1|85633.6|85608.6|85633.9|85608.9|85623.2|85598.2|44
1627643330000|2021-07-30 11:08:50|85632.7|85607.7|85641|85616|85641.5|85616.5|85632.7|85607.7|49
1627643340000|2021-07-30 11:09:00|85641.3|85616.3|85637.8|85612.8|85641.3|85616.3|85637.6|85612.6|51
1627643350000|2021-07-30 11:09:10|85638|85613|85638.1|85613.1|85638.9|85613.9|85636.6|85611.6|43
1627643360000|2021-07-30 11:09:20|85635.7|85610.7|85644.4|85619.4|85646.1|85621.1|85635.1|85610.1|57
1627643370000|2021-07-30 11:09:30|85644.2|85619.2|85643.7|85618.7|85646.5|85621.5|85643.4|85618.4|51
1627643380000|2021-07-30 11:09:40|85644|85619|85642.3|85617.3|85644|85619|85639.4|85614.4|47
1627643390000|2021-07-30 11:09:50|85642.1|85617.1|85642|85617|85643.4|85618.4|85640.9|85615.9|43
1627643400000|2021-07-30 11:10:00|85641.6|85616.6|85638.3|85613.3|85641.6|85616.6|85638.3|85613.3|38
1627643410000|2021-07-30 11:10:10|85638.6|85613.6|85635.8|85610.8|85639.3|85614.3|85635.5|85610.5|42
1627643420000|2021-07-30 11:10:20|85635.5|85610.5|85635.7|85610.7|85636.1|85611.1|85632.4|85607.4|41
1627643430000|2021-07-30 11:10:30|85636.3|85611.3|85634.3|85609.3|85637.9|85612.9|85634.3|85609.3|43
1627643440000|2021-07-30 11:10:40|85634.6|85609.6|85630.8|85605.8|85635.3|85610.3|85629.7|85604.7|33
1627643450000|2021-07-30 11:10:50|85630.9|85605.9|85636.5|85611.5|85638.8|85613.8|85630|85605|46
1627643460000|2021-07-30 11:11:00|85636.9|85611.9|85638.1|85613.1|85640.3|85615.3|85636.6|85611.6|56
1627643470000|2021-07-30 11:11:10|85638.6|85613.6|85624|85599|85638.6|85613.6|85622.5|85597.5|54
1627643480000|2021-07-30 11:11:20|85623.4|85598.4|85626.6|85601.6|85626.6|85601.6|85621.4|85596.4|51
1627643490000|2021-07-30 11:11:30|85626.3|85601.3|85629.7|85604.7|85630.4|85605.4|85626.3|85601.3|41
1627643500000|2021-07-30 11:11:40|85630|85605|85630.6|85605.6|85630.6|85605.6|85627.8|85602.8|38
1627643510000|2021-07-30 11:11:50|85631.2|85606.2|85626.3|85601.3|85631.3|85606.3|85625.7|85600.7|37
1627643520000|2021-07-30 11:12:00|85626.7|85601.7|85627.1|85602.1|85628.5|85603.5|85625.9|85600.9|45
1627643530000|2021-07-30 11:12:10|85627|85602|85627.1|85602.1|85630.2|85605.2|85626.4|85601.4|45
1627643540000|2021-07-30 11:12:20|85627|85602|85625.3|85600.3|85627.7|85602.7|85623.2|85598.2|37
1627643550000|2021-07-30 11:12:30|85625.1|85600.1|85621.8|85596.8|85625.9|85600.9|85618.2|85593.2|40
1627643560000|2021-07-30 11:12:40|85621.7|85596.7|85620.6|85595.6|85621.7|85596.7|85619.1|85594.1|29
1627643570000|2021-07-30 11:12:50|85620.3|85595.3|85621.8|85596.8|85623.7|85598.7|85616.9|85591.9|45
1627643580000|2021-07-30 11:13:00|85622.6|85597.6|85624.8|85599.8|85625.2|85600.2|85622.6|85597.6|43
1627643590000|2021-07-30 11:13:10|85624.9|85599.9|85620.6|85595.6|85625.2|85600.2|85620.6|85595.6|30
1627643600000|2021-07-30 11:13:20|85620.9|85595.9|85621|85596|85621.2|85596.2|85618.9|85593.9|42
1627643610000|2021-07-30 11:13:30|85620.9|85595.9|85619.9|85594.9|85621.2|85596.2|85619.4|85594.4|37
1627643620000|2021-07-30 11:13:40|85620.2|85595.2|85614.7|85589.7|85620.7|85595.7|85614.1|85589.1|43
1627643630000|2021-07-30 11:13:50|85614.9|85589.9|85621|85596|85621|85596|85614.3|85589.3|41
1627643640000|2021-07-30 11:14:00|85620.5|85595.5|85619.4|85594.4|85620.6|85595.6|85618.7|85593.7|51
1627643650000|2021-07-30 11:14:10|85621.8|85596.8|85625.4|85600.4|85627.8|85602.8|85621.8|85596.8|34
1627643660000|2021-07-30 11:14:20|85625.2|85600.2|85631.8|85606.8|85631.8|85606.8|85624.8|85599.8|49
1627643670000|2021-07-30 11:14:30|85633.2|85608.2|85629.8|85604.8|85633.8|85608.8|85629|85604|46
1627643680000|2021-07-30 11:14:40|85629.9|85604.9|85629.4|85604.4|85633|85608|85628.6|85603.6|50
1627643690000|2021-07-30 11:14:50|85629.9|85604.9|85621.7|85596.7|85630.3|85605.3|85621.4|85596.4|48
1627643700000|2021-07-30 11:15:00|85621.4|85596.4|85625.6|85600.6|85628.5|85603.5|85621.4|85596.4|53
1627643710000|2021-07-30 11:15:10|85624.8|85599.8|85629.8|85604.8|85630.5|85605.5|85624.8|85599.8|51
1627643720000|2021-07-30 11:15:20|85630|85605|85634.1|85609.1|85634.8|85609.8|85629.4|85604.4|31
1627643730000|2021-07-30 11:15:30|85634.4|85609.4|85632.5|85607.5|85634.4|85609.4|85632.3|85607.3|26
1627643740000|2021-07-30 11:15:40|85632.2|85607.2|85633.2|85608.2|85633.7|85608.7|85632.2|85607.2|32
1627643750000|2021-07-30 11:15:50|85633|85608|85635.8|85610.8|85636.4|85611.4|85632.7|85607.7|39
1627643760000|2021-07-30 11:16:00|85635.7|85610.7|85637.8|85612.8|85638.2|85613.2|85635.6|85610.6|32
1627643770000|2021-07-30 11:16:10|85638|85613|85635.3|85610.3|85638.2|85613.2|85634.7|85609.7|30
1627643780000|2021-07-30 11:16:20|85635.2|85610.2|85635.1|85610.1|85635.9|85610.9|85634.8|85609.8|27
1627643790000|2021-07-30 11:16:30|85635.2|85610.2|85636.4|85611.4|85636.7|85611.7|85633.9|85608.9|44
1627643800000|2021-07-30 11:16:40|85636.6|85611.6|85634.5|85609.5|85636.7|85611.7|85632.8|85607.8|45
1627643810000|2021-07-30 11:16:50|85634.6|85609.6|85634|85609|85637.7|85612.7|85632.8|85607.8|41
1627643820000|2021-07-30 11:17:00|85634.3|85609.3|85638.1|85613.1|85639.2|85614.2|85633.7|85608.7|37
1627643830000|2021-07-30 11:17:10|85637.8|85612.8|85636.6|85611.6|85638.4|85613.4|85633.2|85608.2|38
1627643840000|2021-07-30 11:17:20|85636.8|85611.8|85637.7|85612.7|85638.4|85613.4|85636.8|85611.8|22
1627643850000|2021-07-30 11:17:30|85637.6|85612.6|85636.8|85611.8|85637.6|85612.6|85634.2|85609.2|32
1627643860000|2021-07-30 11:17:40|85637|85612|85636.2|85611.2|85637.9|85612.9|85633.7|85608.7|46
1627643870000|2021-07-30 11:17:50|85635|85610|85634.1|85609.1|85636.1|85611.1|85634.1|85609.1|43
1627643880000|2021-07-30 11:18:00|85634.3|85609.3|85633.8|85608.8|85634.4|85609.4|85631.7|85606.7|54
1627643890000|2021-07-30 11:18:10|85633.7|85608.7|85633.6|85608.6|85634.5|85609.5|85633.2|85608.2|22
1627643900000|2021-07-30 11:18:20|85633.5|85608.5|85634.8|85609.8|85635.3|85610.3|85633.5|85608.5|24
1627643910000|2021-07-30 11:18:30|85634.6|85609.6|85632.8|85607.8|85634.6|85609.6|85632.1|85607.1|41
1627643920000|2021-07-30 11:18:40|85632.6|85607.6|85634.5|85609.5|85635.2|85610.2|85632|85607|32
1627643930000|2021-07-30 11:18:50|85634.2|85609.2|85636.4|85611.4|85636.8|85611.8|85634.2|85609.2|29
1627643940000|2021-07-30 11:19:00|85636.3|85611.3|85636|85611|85637.1|85612.1|85635.9|85610.9|23
1627643950000|2021-07-30 11:19:10|85635.5|85610.5|85634|85609|85636|85611|85632.4|85607.4|38
1627643960000|2021-07-30 11:19:20|85634.1|85609.1|85636.3|85611.3|85636.7|85611.7|85633.7|85608.7|33
1627643970000|2021-07-30 11:19:30|85636.7|85611.7|85635.5|85610.5|85636.7|85611.7|85634.6|85609.6|47
1627643980000|2021-07-30 11:19:40|85635|85610|85635|85610|85635.9|85610.9|85633.7|85608.7|43
1627643990000|2021-07-30 11:19:50|85635.1|85610.1|85630.1|85605.1|85635.1|85610.1|85629.6|85604.6|38
1627644000000|2021-07-30 11:20:00|85630.2|85605.2|85627.8|85602.8|85630.2|85605.2|85626.5|85601.5|34
1627644010000|2021-07-30 11:20:10|85627.9|85602.9|85629.4|85604.4|85629.8|85604.8|85627.9|85602.9|33
1627644020000|2021-07-30 11:20:20|85629.6|85604.6|85627.7|85602.7|85631.9|85606.9|85627.4|85602.4|52
1627644030000|2021-07-30 11:20:30|85628|85603|85626.5|85601.5|85628|85603|85626.1|85601.1|41
1627644040000|2021-07-30 11:20:40|85626.4|85601.4|85629.3|85604.3|85629.3|85604.3|85624.9|85599.9|38
1627644050000|2021-07-30 11:20:50|85629.1|85604.1|85630.5|85605.5|85631|85606|85628.7|85603.7|39
1627644060000|2021-07-30 11:21:00|85631|85606|85628.9|85603.9|85631.9|85606.9|85628.3|85603.3|50
1627644070000|2021-07-30 11:21:10|85629|85604|85629.5|85604.5|85630.4|85605.4|85629|85604|16
1627644080000|2021-07-30 11:21:20|85629.6|85604.6|85634.1|85609.1|85634.1|85609.1|85629.4|85604.4|24
1627644090000|2021-07-30 11:21:30|85634.2|85609.2|85633.8|85608.8|85634.9|85609.9|85632.2|85607.2|31
1627644100000|2021-07-30 11:21:40|85633.7|85608.7|85637|85612|85640.3|85615.3|85633.7|85608.7|41
1627644110000|2021-07-30 11:21:50|85637.8|85612.8|85644.1|85619.1|85644.1|85619.1|85635.7|85610.7|33
1627644120000|2021-07-30 11:22:00|85646.1|85621.1|85653.9|85628.9|85653.9|85628.9|85644.5|85619.5|48
1627644130000|2021-07-30 11:22:10|85654.1|85629.1|85651.6|85626.6|85654.2|85629.2|85650.9|85625.9|44
1627644140000|2021-07-30 11:22:20|85651.8|85626.8|85651.4|85626.4|85651.8|85626.8|85650.4|85625.4|26
1627644150000|2021-07-30 11:22:30|85651.6|85626.6|85648.8|85623.8|85651.6|85626.6|85648|85623|24
1627644160000|2021-07-30 11:22:40|85648.6|85623.6|85648.9|85623.9|85649.1|85624.1|85647.9|85622.9|24
1627644170000|2021-07-30 11:22:50|85648.8|85623.8|85645.1|85620.1|85649.3|85624.3|85644.6|85619.6|40
1627644180000|2021-07-30 11:23:00|85645.2|85620.2|85636.2|85611.2|85651.1|85626.1|85635.1|85610.1|62
1627644190000|2021-07-30 11:23:10|85636|85611|85647|85622|85647.6|85622.6|85635.7|85610.7|54
1627644200000|2021-07-30 11:23:20|85646.5|85621.5|85644|85619|85647.8|85622.8|85642.7|85617.7|48
1627644210000|2021-07-30 11:23:30|85644.1|85619.1|85646.4|85621.4|85646.4|85621.4|85639.2|85614.2|59
1627644220000|2021-07-30 11:23:40|85646.3|85621.3|85633.3|85608.3|85646.3|85621.3|85632.7|85607.7|45
1627644230000|2021-07-30 11:23:50|85633.4|85608.4|85639.9|85614.9|85640.1|85615.1|85632.3|85607.3|34
1627644240000|2021-07-30 11:24:00|85640|85615|85640.4|85615.4|85643|85618|85640|85615|49
1627644250000|2021-07-30 11:24:10|85640.2|85615.2|85638.7|85613.7|85641.2|85616.2|85637.6|85612.6|43
1627644260000|2021-07-30 11:24:20|85637.7|85612.7|85637.6|85612.6|85638.7|85613.7|85636.1|85611.1|33
1627644270000|2021-07-30 11:24:30|85637.8|85612.8|85639.5|85614.5|85641.2|85616.2|85637.6|85612.6|29
1627644280000|2021-07-30 11:24:40|85640.3|85615.3|85641.2|85616.2|85643|85618|85639.5|85614.5|41
1627644290000|2021-07-30 11:24:50|85640.9|85615.9|85637.1|85612.1|85641.3|85616.3|85637.1|85612.1|26
1627644300000|2021-07-30 11:25:00|85636.8|85611.8|85637.7|85612.7|85638.1|85613.1|85636.4|85611.4|25
1627644310000|2021-07-30 11:25:10|85638|85613|85638.3|85613.3|85638.7|85613.7|85635.9|85610.9|18
1627644320000|2021-07-30 11:25:20|85638.2|85613.2|85637.4|85612.4|85638.9|85613.9|85637.1|85612.1|29
1627644330000|2021-07-30 11:25:30|85637.5|85612.5|85638.1|85613.1|85638.3|85613.3|85637.5|85612.5|10
1627644340000|2021-07-30 11:25:40|85638|85613|85640.4|85615.4|85640.6|85615.6|85638|85613|13
1627644350000|2021-07-30 11:25:50|85639.4|85614.4|85639|85614|85639.7|85614.7|85638.2|85613.2|31
1627644360000|2021-07-30 11:26:00|85638.8|85613.8|85640.2|85615.2|85640.3|85615.3|85638.8|85613.8|22
1627644370000|2021-07-30 11:26:10|85640.3|85615.3|85640.4|85615.4|85641.5|85616.5|85639.6|85614.6|21
1627644380000|2021-07-30 11:26:20|85640.5|85615.5|85638.1|85613.1|85640.5|85615.5|85637.6|85612.6|34
1627644390000|2021-07-30 11:26:30|85641.2|85616.2|85640.7|85615.7|85641.7|85616.7|85639.9|85614.9|27
1627644400000|2021-07-30 11:26:40|85640.6|85615.6|85644.5|85619.5|85646.6|85621.6|85640.6|85615.6|29
1627644410000|2021-07-30 11:26:50|85645|85620|85644.4|85619.4|85645|85620|85642.1|85617.1|33
1627644420000|2021-07-30 11:27:00|85644.3|85619.3|85644|85619|85647.1|85622.1|85644|85619|45
1627644430000|2021-07-30 11:27:10|85644.4|85619.4|85644.5|85619.5|85645.4|85620.4|85644.1|85619.1|18
1627644440000|2021-07-30 11:27:20|85644.6|85619.6|85648.7|85623.7|85649.6|85624.6|85644.6|85619.6|40
1627644450000|2021-07-30 11:27:30|85648.5|85623.5|85647.9|85622.9|85649.1|85624.1|85647.8|85622.8|18
1627644460000|2021-07-30 11:27:40|85648.1|85623.1|85654.2|85629.2|85654.5|85629.5|85647.8|85622.8|25
1627644470000|2021-07-30 11:27:50|85653.8|85628.8|85655.2|85630.2|85656.7|85631.7|85653.4|85628.4|39
1627644480000|2021-07-30 11:28:00|85654.5|85629.5|85659|85634|85660.1|85635.1|85654.2|85629.2|42
1627644490000|2021-07-30 11:28:10|85658.9|85633.9|85656.3|85631.3|85668|85643|85656.2|85631.2|57
1627644500000|2021-07-30 11:28:20|85656.4|85631.4|85657.2|85632.2|85659.3|85634.3|85654.8|85629.8|45
1627644510000|2021-07-30 11:28:30|85656.9|85631.9|85657.8|85632.8|85658.4|85633.4|85656.6|85631.6|45
1627644520000|2021-07-30 11:28:40|85657.7|85632.7|85653.5|85628.5|85657.7|85632.7|85653.1|85628.1|41
1627644530000|2021-07-30 11:28:50|85654|85629|85656.6|85631.6|85657.6|85632.6|85653|85628|32
1627644540000|2021-07-30 11:29:00|85657.1|85632.1|85656.1|85631.1|85658.4|85633.4|85656.1|85631.1|29
1627644550000|2021-07-30 11:29:10|85656.2|85631.2|85652.6|85627.6|85656.8|85631.8|85652.6|85627.6|34
1627644560000|2021-07-30 11:29:20|85653.6|85628.6|85648.7|85623.7|85654|85629|85648.7|85623.7|45
1627644570000|2021-07-30 11:29:30|85648.8|85623.8|85645|85620|85648.8|85623.8|85641.4|85616.4|39
1627644580000|2021-07-30 11:29:40|85643.5|85618.5|85647.7|85622.7|85648.2|85623.2|85642.4|85617.4|41
1627644590000|2021-07-30 11:29:50|85647.4|85622.4|85647.5|85622.5|85649.3|85624.3|85647.3|85622.3|34
1627644600000|2021-07-30 11:30:00|85647.4|85622.4|85644.1|85619.1|85647.4|85622.4|85641.4|85616.4|43
1627644610000|2021-07-30 11:30:10|85643.9|85618.9|85645|85620|85646.4|85621.4|85643.2|85618.2|34
1627644620000|2021-07-30 11:30:20|85645.3|85620.3|85646.1|85621.1|85646.1|85621.1|85645|85620|8
1627644630000|2021-07-30 11:30:30|85646|85621|85657.2|85632.2|85658.5|85633.5|85646|85621|33
1627644640000|2021-07-30 11:30:40|85657.5|85632.5|85659.2|85634.2|85659.2|85634.2|85657.2|85632.2|44
1627644650000|2021-07-30 11:30:50|85658.9|85633.9|85667.5|85642.5|85667.7|85642.7|85658.7|85633.7|45
1627644660000|2021-07-30 11:31:00|85667.8|85642.8|85690.2|85665.2|85701.2|85665.2|85667.8|85642.8|62
1627644670000|2021-07-30 11:31:10|85689|85664|85687.3|85662.3|85699.3|85674.3|85686.2|85661.2|63
1627644680000|2021-07-30 11:31:20|85687.4|85662.4|85683|85658|85687.6|85662.6|85682.1|85657.1|46
1627644690000|2021-07-30 11:31:30|85682.8|85657.8|85689.4|85664.4|85690.1|85665.1|85682|85657|55
1627644700000|2021-07-30 11:31:40|85689.3|85664.3|85690.9|85665.9|85690.9|85665.9|85688.5|85663.5|33
1627644710000|2021-07-30 11:31:50|85691.1|85666.1|85690.9|85665.9|85691.7|85666.7|85689.5|85664.5|48
1627644720000|2021-07-30 11:32:00|85691|85666|85688.7|85663.7|85691|85666|85686.5|85661.5|47
1627644730000|2021-07-30 11:32:10|85689.1|85664.1|85691.1|85666.1|85691.7|85666.7|85689.1|85664.1|45
1627644740000|2021-07-30 11:32:20|85692|85667|85701.2|85676.2|85701.6|85676.6|85691.4|85666.4|60
1627644750000|2021-07-30 11:32:30|85701|85676|85700|85675|85701|85676|85698.1|85673.1|47
1627644760000|2021-07-30 11:32:40|85699.4|85674.4|85699.3|85674.3|85702.7|85677.7|85697.2|85672.2|47
1627644770000|2021-07-30 11:32:50|85699.5|85674.5|85698.6|85673.6|85700.2|85675.2|85696.3|85671.3|55
1627644780000|2021-07-30 11:33:00|85698.3|85673.3|85693.7|85668.7|85698.4|85673.4|85693.7|85668.7|36
1627644790000|2021-07-30 11:33:10|85693.1|85668.1|85694.1|85669.1|85696.2|85671.2|85693.1|85668.1|50
1627644800000|2021-07-30 11:33:20|85694.9|85669.9|85697.3|85672.3|85700|85675|85694.5|85669.5|57
1627644810000|2021-07-30 11:33:30|85696.7|85671.7|85713.9|85688.9|85716.9|85691.9|85696.7|85671.7|53
1627644820000|2021-07-30 11:33:40|85713.7|85688.7|85712.3|85687.3|85714|85689|85711|85686|44
1627644830000|2021-07-30 11:33:50|85712.2|85687.2|85713.3|85688.3|85714.3|85689.3|85711.5|85686.5|33
1627644840000|2021-07-30 11:34:00|85713.8|85688.8|85714.4|85689.4|85715.7|85690.7|85711.7|85686.7|46
1627644850000|2021-07-30 11:34:10|85714.2|85689.2|85715.4|85690.4|85715.7|85690.7|85713.7|85688.7|49
1627644860000|2021-07-30 11:34:20|85715.3|85690.3|85722.4|85697.4|85723.7|85698.7|85714.5|85689.5|38
1627644870000|2021-07-30 11:34:30|85722.3|85697.3|85723.6|85698.6|85726|85701|85721.7|85696.7|41
1627644880000|2021-07-30 11:34:40|85723.5|85698.5|85723.3|85698.3|85724.4|85699.4|85719.2|85694.2|47
1627644890000|2021-07-30 11:34:50|85723.1|85698.1|85723.1|85698.1|85724.5|85699.5|85722.2|85697.2|38
1627644900000|2021-07-30 11:35:00|85723|85698|85720|85695|85723|85698|85718.9|85693.9|36
1627644910000|2021-07-30 11:35:10|85720.1|85695.1|85717.6|85692.6|85720.4|85695.4|85716.8|85691.8|39
1627644920000|2021-07-30 11:35:20|85717.2|85692.2|85720.8|85695.8|85721.4|85696.4|85717.1|85692.1|33
1627644930000|2021-07-30 11:35:30|85720.4|85695.4|85720.7|85695.7|85721.3|85696.3|85718.3|85693.3|41
1627644940000|2021-07-30 11:35:40|85720.8|85695.8|85719|85694|85720.8|85695.8|85719|85694|34
1627644950000|2021-07-30 11:35:50|85719.1|85694.1|85717.3|85692.3|85719.1|85694.1|85716.2|85691.2|39
1627644960000|2021-07-30 11:36:00|85717.4|85692.4|85712.3|85687.3|85717.7|85692.7|85712.3|85687.3|41
1627644970000|2021-07-30 11:36:10|85712.5|85687.5|85715.1|85690.1|85715.8|85690.8|85710.1|85685.1|41
1627644980000|2021-07-30 11:36:20|85714.6|85689.6|85718.5|85693.5|85721.6|85696.6|85714.6|85689.6|40
1627644990000|2021-07-30 11:36:30|85718.7|85693.7|85715.8|85690.8|85718.7|85693.7|85715.1|85690.1|40
1627645000000|2021-07-30 11:36:40|85714.9|85689.9|85712.7|85687.7|85714.9|85689.9|85711.5|85686.5|41
1627645010000|2021-07-30 11:36:50|85711.9|85686.9|85708.3|85683.3|85711.9|85686.9|85707.9|85682.9|38
1627645020000|2021-07-30 11:37:00|85708.2|85683.2|85711.1|85686.1|85711.2|85686.2|85707.7|85682.7|49
1627645030000|2021-07-30 11:37:10|85711|85686|85710.4|85685.4|85713|85688|85710|85685|38
1627645040000|2021-07-30 11:37:20|85709.9|85684.9|85707.4|85682.4|85710.6|85685.6|85707.1|85682.1|38
1627645050000|2021-07-30 11:37:30|85707.3|85682.3|85707.4|85682.4|85708.7|85683.7|85707.3|85682.3|27
1627645060000|2021-07-30 11:37:40|85707|85682|85704.1|85679.1|85709.8|85684.8|85703.3|85678.3|47
1627645070000|2021-07-30 11:37:50|85704|85679|85706|85681|85707.3|85682.3|85703.6|85678.6|39
1627645080000|2021-07-30 11:38:00|85705.8|85680.8|85700.6|85675.6|85705.8|85680.8|85700.5|85675.5|44
1627645090000|2021-07-30 11:38:10|85700.2|85675.2|85705.7|85680.7|85705.7|85680.7|85699.4|85674.4|52
1627645100000|2021-07-30 11:38:20|85705.5|85680.5|85707.9|85682.9|85709.5|85684.5|85703|85678|43
1627645110000|2021-07-30 11:38:30|85708|85683|85708.2|85683.2|85708.9|85683.9|85707.2|85682.2|34
1627645120000|2021-07-30 11:38:40|85708.3|85683.3|85711.4|85686.4|85711.9|85686.9|85708.3|85683.3|43
1627645130000|2021-07-30 11:38:50|85711.5|85686.5|85710.3|85685.3|85711.9|85686.9|85710.3|85685.3|20
1627645140000|2021-07-30 11:39:00|85710.6|85685.6|85708.7|85683.7|85710.8|85685.8|85708.3|85683.3|23
1627645150000|2021-07-30 11:39:10|85708.4|85683.4|85706.2|85681.2|85719.8|85683.7|85704.9|85668.5|43
1627645160000|2021-07-30 11:39:20|85705.7|85680.7|85711.6|85686.6|85711.6|85686.6|85705.4|85680.4|48
1627645170000|2021-07-30 11:39:30|85712.9|85687.9|85712.1|85687.1|85715.1|85690.1|85709|85684|38
1627645180000|2021-07-30 11:39:40|85712|85687|85711.9|85686.9|85713.5|85688.5|85711.2|85686.2|34
1627645190000|2021-07-30 11:39:50|85712|85687|85712.1|85687.1|85712.6|85687.6|85711.7|85686.7|24
1627645200000|2021-07-30 11:40:00|85711.9|85686.9|85715.2|85690.2|85718.2|85693.2|85711.8|85686.8|29
1627645210000|2021-07-30 11:40:10|85714.8|85689.8|85715.6|85690.6|85716.8|85691.8|85714.8|85689.8|22
1627645220000|2021-07-30 11:40:20|85716.1|85691.1|85716.3|85691.3|85716.6|85691.6|85715.3|85690.3|30
1627645230000|2021-07-30 11:40:30|85716.1|85691.1|85716.9|85691.9|85722.6|85697.6|85715.3|85690.3|42
1627645240000|2021-07-30 11:40:40|85716.3|85691.3|85720.1|85695.1|85720.8|85695.8|85716.3|85691.3|46
1627645250000|2021-07-30 11:40:50|85720.2|85695.2|85717.8|85692.8|85720.2|85695.2|85717.2|85692.2|39
1627645260000|2021-07-30 11:41:00|85718.1|85693.1|85717.8|85692.8|85718.2|85693.2|85716.5|85691.5|38
1627645270000|2021-07-30 11:41:10|85717.9|85692.9|85713.8|85688.8|85717.9|85692.9|85713.8|85688.8|33
1627645280000|2021-07-30 11:41:20|85714|85689|85721.1|85696.1|85721.1|85696.1|85713.3|85688.3|54
1627645290000|2021-07-30 11:41:30|85721.4|85696.4|85718.7|85693.7|85721.9|85696.9|85717.7|85692.7|53
1627645300000|2021-07-30 11:41:40|85718|85693|85731|85706|85733.3|85708.3|85718|85693|51
1627645310000|2021-07-30 11:41:50|85731.6|85706.6|85725.4|85700.4|85733.1|85708.1|85724.4|85699.4|54
1627645320000|2021-07-30 11:42:00|85725.8|85700.8|85730.7|85705.7|85731.2|85706.2|85721.9|85696.9|57
1627645330000|2021-07-30 11:42:10|85730.2|85705.2|85730.6|85705.6|85735.2|85710.2|85729.3|85704.3|55
1627645340000|2021-07-30 11:42:20|85730.4|85705.4|85726.8|85701.8|85731.6|85706.6|85726.7|85701.7|39
1627645350000|2021-07-30 11:42:30|85727|85702|85725.3|85700.3|85727|85702|85725.2|85700.2|43
1627645360000|2021-07-30 11:42:40|85725.2|85700.2|85724|85699|85725.2|85700.2|85722.5|85697.5|42
1627645370000|2021-07-30 11:42:50|85723.7|85698.7|85718.7|85693.7|85723.7|85698.7|85718.7|85693.7|38
1627645380000|2021-07-30 11:43:00|85719.1|85694.1|85720.4|85695.4|85723.4|85698.4|85719.1|85694.1|54
1627645390000|2021-07-30 11:43:10|85720.7|85695.7|85711.6|85686.6|85722.3|85697.3|85711.1|85686.1|42
1627645400000|2021-07-30 11:43:20|85711.7|85686.7|85708.4|85683.4|85711.7|85686.7|85707.8|85682.8|38
1627645410000|2021-07-30 11:43:30|85708.5|85683.5|85707.8|85682.8|85711.1|85686.1|85706.9|85681.9|47
1627645420000|2021-07-30 11:43:40|85708.2|85683.2|85706.4|85681.4|85709.2|85684.2|85704.6|85679.6|50
1627645430000|2021-07-30 11:43:50|85706.3|85681.3|85699.3|85674.3|85706.3|85681.3|85699.2|85674.2|47
1627645440000|2021-07-30 11:44:00|85699.9|85674.9|85698.4|85673.4|85701.2|85676.2|85697.9|85672.9|53
1627645450000|2021-07-30 11:44:10|85699.7|85674.7|85701|85676|85701.3|85676.3|85699.1|85674.1|34
1627645460000|2021-07-30 11:44:20|85701.2|85676.2|85706.1|85681.1|85707.1|85682.1|85696.3|85671.3|52
1627645470000|2021-07-30 11:44:30|85706.4|85681.4|85701.9|85676.9|85708.8|85683.8|85701.3|85676.3|46
1627645480000|2021-07-30 11:44:40|85699.3|85674.3|85702.5|85677.5|85705.6|85680.6|85698.9|85673.9|43
1627645490000|2021-07-30 11:44:50|85703.2|85678.2|85704.2|85679.2|85704.2|85679.2|85702.4|85677.4|25
1627645500000|2021-07-30 11:45:00|85704|85679|85703.3|85678.3|85705|85680|85703.3|85678.3|28
1627645510000|2021-07-30 11:45:10|85704.7|85679.7|85700.1|85675.1|85704.7|85679.7|85700.1|85675.1|37
1627645520000|2021-07-30 11:45:20|85699.9|85674.9|85702.9|85677.9|85702.9|85677.9|85699.2|85674.2|31
1627645530000|2021-07-30 11:45:30|85702.5|85677.5|85701.7|85676.7|85703.2|85678.2|85699.8|85674.8|39
1627645540000|2021-07-30 11:45:40|85702.6|85677.6|85706.4|85681.4|85706.7|85681.7|85701.9|85676.9|38
1627645550000|2021-07-30 11:45:50|85706|85681|85705.2|85680.2|85707.5|85682.5|85705.1|85680.1|26
1627645560000|2021-07-30 11:46:00|85705.3|85680.3|85706.2|85681.2|85708.5|85683.5|85705.2|85680.2|38
1627645570000|2021-07-30 11:46:10|85705.8|85680.8|85715.8|85690.8|85715.8|85690.8|85705.7|85680.7|36
1627645580000|2021-07-30 11:46:20|85714.7|85689.7|85717.6|85692.6|85718|85693|85714.7|85689.7|29
1627645590000|2021-07-30 11:46:30|85718|85693|85722.7|85697.7|85722.9|85697.9|85716.7|85691.7|43
1627645600000|2021-07-30 11:46:40|85722.3|85697.3|85725.6|85700.6|85725.6|85700.6|85722.2|85697.2|26
1627645610000|2021-07-30 11:46:50|85725.7|85700.7|85729.3|85704.3|85729.6|85704.6|85725.7|85700.7|54
1627645620000|2021-07-30 11:47:00|85729.4|85704.4|85731.1|85706.1|85731.1|85706.1|85729.2|85704.2|25
1627645630000|2021-07-30 11:47:10|85731.6|85706.6|85728.3|85703.3|85732.6|85707.6|85727.4|85702.4|27
1627645640000|2021-07-30 11:47:20|85728.5|85703.5|85727.7|85702.7|85731.7|85706.7|85727.1|85702.1|47
1627645650000|2021-07-30 11:47:30|85727.6|85702.6|85723.5|85698.5|85727.7|85702.7|85723.1|85698.1|42
1627645660000|2021-07-30 11:47:40|85724.1|85699.1|85723.7|85698.7|85724.1|85699.1|85721.9|85696.9|29
1627645670000|2021-07-30 11:47:50|85723.8|85698.8|85735.1|85710.1|85735.9|85710.9|85722.5|85697.5|46
1627645680000|2021-07-30 11:48:00|85735.2|85710.2|85734.4|85709.4|85736.1|85711.1|85730.3|85705.3|49
1627645690000|2021-07-30 11:48:10|85735|85710|85741.6|85716.6|85741.8|85716.8|85733.9|85708.9|51
1627645700000|2021-07-30 11:48:20|85741.7|85716.7|85741.4|85716.4|85755.7|85718.5|85740.5|85704.5|49
1627645710000|2021-07-30 11:48:30|85741.9|85716.9|85740.2|85715.2|85741.9|85716.9|85739.3|85714.3|37
1627645720000|2021-07-30 11:48:40|85740|85715|85740.5|85715.5|85740.8|85715.8|85739.6|85714.6|34
1627645730000|2021-07-30 11:48:50|85740.3|85715.3|85740.5|85715.5|85741.8|85716.8|85740.3|85715.3|29
1627645740000|2021-07-30 11:49:00|85740.6|85715.6|85734.1|85709.1|85740.6|85715.6|85733.1|85708.1|46
1627645750000|2021-07-30 11:49:10|85733.5|85708.5|85730.3|85705.3|85734.1|85709.1|85728.7|85703.7|35
1627645760000|2021-07-30 11:49:20|85729.9|85704.9|85734.1|85709.1|85736.2|85711.2|85728.3|85703.3|42
1627645770000|2021-07-30 11:49:30|85734.2|85709.2|85734.6|85709.6|85734.6|85709.6|85733.5|85708.5|27
1627645780000|2021-07-30 11:49:40|85734|85709|85729.7|85704.7|85734.7|85709.7|85729.7|85704.7|23
1627645790000|2021-07-30 11:49:50|85730.3|85705.3|85721|85696|85730.5|85705.5|85720.8|85695.8|46
1627645800000|2021-07-30 11:50:00|85721.5|85696.5|85718.6|85693.6|85723.3|85698.3|85718.6|85693.6|39
1627645810000|2021-07-30 11:50:10|85717.6|85692.6|85717.2|85692.2|85717.7|85692.7|85714.2|85689.2|35
1627645820000|2021-07-30 11:50:20|85717.3|85692.3|85717.1|85692.1|85719|85694|85713.7|85688.7|37
1627645830000|2021-07-30 11:50:30|85717.2|85692.2|85714.3|85689.3|85717.2|85692.2|85714.3|85689.3|35
1627645840000|2021-07-30 11:50:40|85714.5|85689.5|85718.5|85693.5|85719|85694|85712|85687|34
1627645850000|2021-07-30 11:50:50|85718.3|85693.3|85713.8|85688.8|85718.4|85693.4|85712.9|85687.9|43
1627645860000|2021-07-30 11:51:00|85713.5|85688.5|85709.1|85684.1|85714.3|85689.3|85708.7|85683.7|41
1627645870000|2021-07-30 11:51:10|85709.2|85684.2|85708|85683|85710.3|85685.3|85707.5|85682.5|51
1627645880000|2021-07-30 11:51:20|85707.5|85682.5|85707.8|85682.8|85708.8|85683.8|85707.1|85682.1|39
1627645890000|2021-07-30 11:51:30|85707.5|85682.5|85706.1|85681.1|85708.8|85683.8|85702.2|85677.2|43
1627645900000|2021-07-30 11:51:40|85705.9|85680.9|85706.3|85681.3|85707.7|85682.7|85702.8|85677.8|52
1627645910000|2021-07-30 11:51:50|85705.9|85680.9|85701.7|85676.7|85705.9|85680.9|85701.7|85676.7|36
1627645920000|2021-07-30 11:52:00|85702.1|85677.1|85702.5|85677.5|85704.4|85679.4|85701.4|85676.4|46
1627645930000|2021-07-30 11:52:10|85700.4|85675.4|85700.3|85675.3|85701.1|85676.1|85699.5|85674.5|51
1627645940000|2021-07-30 11:52:20|85700.6|85675.6|85698.1|85673.1|85704.9|85679.9|85698.1|85673.1|48
1627645950000|2021-07-30 11:52:30|85698.8|85673.8|85701.8|85676.8|85702.6|85677.6|85697.8|85672.8|50
1627645960000|2021-07-30 11:52:40|85702|85677|85698|85673|85702.8|85677.8|85698|85673|47
1627645970000|2021-07-30 11:52:50|85698.5|85673.5|85698|85673|85700.9|85675.9|85697.3|85672.3|44
1627645980000|2021-07-30 11:53:00|85697|85672|85696.8|85671.8|85698.4|85673.4|85696.1|85671.1|51
1627645990000|2021-07-30 11:53:10|85696.7|85671.7|85693.8|85668.8|85697.5|85672.5|85693.6|85668.6|34
1627646000000|2021-07-30 11:53:20|85693.6|85668.6|85694.4|85669.4|85695.3|85670.3|85692.2|85667.2|34
1627646010000|2021-07-30 11:53:30|85694.6|85669.6|85684.3|85659.3|85694.6|85669.6|85683.3|85658.3|46
1627646020000|2021-07-30 11:53:40|85684.4|85659.4|85682.7|85657.7|85684.7|85659.7|85682.7|85657.7|19
1627646030000|2021-07-30 11:53:50|85682.2|85657.2|85683.9|85658.9|85687.8|85662.8|85682.2|85657.2|45
1627646040000|2021-07-30 11:54:00|85684.3|85659.3|85682.9|85657.9|85684.3|85659.3|85680.5|85655.5|41
1627646050000|2021-07-30 11:54:10|85683.2|85658.2|85683.7|85658.7|85685.3|85660.3|85683.1|85658.1|25
1627646060000|2021-07-30 11:54:20|85683.9|85658.9|85685.9|85660.9|85686.9|85661.9|85683.9|85658.9|37
1627646070000|2021-07-30 11:54:30|85685.8|85660.8|85685.6|85660.6|85687.4|85662.4|85685|85660|28
1627646080000|2021-07-30 11:54:40|85685.4|85660.4|85691.4|85666.4|85692|85667|85685.4|85660.4|33
1627646090000|2021-07-30 11:54:50|85691.2|85666.2|85693.7|85668.7|85694.4|85669.4|85690.6|85665.6|29
1627646100000|2021-07-30 11:55:00|85693.9|85668.9|85695|85670|85696.6|85671.6|85689.5|85664.5|46
1627646110000|2021-07-30 11:55:10|85695.6|85670.6|85705.3|85680.3|85705.5|85680.5|85695.6|85670.6|48
1627646120000|2021-07-30 11:55:20|85705.1|85680.1|85708.5|85683.5|85708.7|85683.7|85704.8|85679.8|40
1627646130000|2021-07-30 11:55:30|85708.1|85683.1|85713.1|85688.1|85715.1|85690.1|85707.9|85682.9|50
1627646140000|2021-07-30 11:55:40|85713.4|85688.4|85707.2|85682.2|85714.2|85689.2|85705.1|85680.1|54
1627646150000|2021-07-30 11:55:50|85707|85682|85708.2|85683.2|85709.8|85684.8|85706.1|85681.1|60
1627646160000|2021-07-30 11:56:00|85708.5|85683.5|85708.5|85683.5|85709.4|85684.4|85705.4|85680.4|45
1627646170000|2021-07-30 11:56:10|85708.6|85683.6|85717.1|85692.1|85718.6|85693.6|85708.2|85683.2|52
1627646180000|2021-07-30 11:56:20|85716.8|85691.8|85716.4|85691.4|85717.1|85692.1|85714.5|85689.5|45
1627646190000|2021-07-30 11:56:30|85716.5|85691.5|85725.4|85700.4|85725.8|85700.8|85716.5|85691.5|58
1627646200000|2021-07-30 11:56:40|85725.6|85700.6|85722|85697|85725.6|85700.6|85720|85695|60
1627646210000|2021-07-30 11:56:50|85722.1|85697.1|85726.6|85701.6|85728.1|85703.1|85721|85696|45
1627646220000|2021-07-30 11:57:00|85727.2|85702.2|85739.3|85714.3|85739.5|85714.5|85726.7|85701.7|65
1627646230000|2021-07-30 11:57:10|85739|85714|85737.9|85712.9|85743.6|85718.6|85737.5|85712.5|62
1627646240000|2021-07-30 11:57:20|85738.1|85713.1|85740.6|85715.6|85740.8|85715.8|85737.9|85712.9|51
1627646250000|2021-07-30 11:57:30|85740.3|85715.3|85738.2|85713.2|85740.7|85715.7|85737.6|85712.6|49
1627646260000|2021-07-30 11:57:40|85738.4|85713.4|85733.2|85708.2|85738.6|85713.6|85733.2|85708.2|46
1627646270000|2021-07-30 11:57:50|85733.4|85708.4|85741|85716|85741.6|85716.6|85731.7|85706.7|56
1627646280000|2021-07-30 11:58:00|85740.7|85715.7|85738.3|85713.3|85742.4|85717.4|85736.2|85711.2|49
1627646290000|2021-07-30 11:58:10|85739.4|85714.4|85740.2|85715.2|85741.3|85716.3|85737|85712|46
1627646300000|2021-07-30 11:58:20|85740|85715|85741.6|85716.6|85741.7|85716.7|85736.4|85711.4|45
1627646310000|2021-07-30 11:58:30|85740.9|85715.9|85739.3|85714.3|85741.4|85716.4|85733.8|85708.8|47
1627646320000|2021-07-30 11:58:40|85739.2|85714.2|85741.3|85716.3|85742|85717|85737.7|85712.7|51
1627646330000|2021-07-30 11:58:50|85741.4|85716.4|85743.1|85718.1|85743.4|85718.4|85740.9|85715.9|54
1627646340000|2021-07-30 11:59:00|85742.9|85717.9|85742.7|85717.7|85743.4|85718.4|85740.1|85715.1|47
1627646350000|2021-07-30 11:59:10|85743.1|85718.1|85745.1|85720.1|85745.7|85720.7|85741.9|85716.9|55
1627646360000|2021-07-30 11:59:20|85744.9|85719.9|85742.4|85717.4|85745|85720|85742.2|85717.2|51
1627646370000|2021-07-30 11:59:30|85742.5|85717.5|85742.5|85717.5|85746.7|85721.7|85741.4|85716.4|55
1627646380000|2021-07-30 11:59:40|85741.7|85716.7|85735.2|85710.2|85744.2|85719.2|85734.3|85709.3|60
1627646390000|2021-07-30 11:59:50|85735.3|85710.3|85734.5|85709.5|85735.5|85710.5|85734|85709|44
1627646400000|2021-07-30 12:00:00|85734.7|85709.7|85727.7|85702.7|85734.7|85709.7|85726.4|85701.4|61
1627646410000|2021-07-30 12:00:10|85727|85702|85723.8|85698.8|85730.2|85705.2|85723.7|85698.7|51
1627646420000|2021-07-30 12:00:20|85723.7|85698.7|85721.4|85696.4|85724.4|85699.4|85717.7|85692.7|45
1627646430000|2021-07-30 12:00:30|85721.8|85696.8|85726.2|85701.2|85726.2|85701.2|85718.9|85693.9|58
1627646440000|2021-07-30 12:00:40|85728.8|85703.8|85730.7|85705.7|85733.4|85708.4|85728.8|85703.8|53
1627646450000|2021-07-30 12:00:50|85730.4|85705.4|85735.3|85710.3|85737.4|85712.4|85730|85705|59
1627646460000|2021-07-30 12:01:00|85735.2|85710.2|85738.3|85713.3|85739.1|85714.1|85735.2|85710.2|39
1627646470000|2021-07-30 12:01:10|85738.1|85713.1|85744.8|85719.8|85744.8|85719.8|85737.8|85712.8|41
1627646480000|2021-07-30 12:01:20|85745.1|85720.1|85752.5|85727.5|85753.8|85728.8|85745|85720|57
1627646490000|2021-07-30 12:01:30|85752.3|85727.3|85748.1|85723.1|85752.3|85727.3|85743.1|85718.1|53
1627646500000|2021-07-30 12:01:40|85748.2|85723.2|85743.4|85718.4|85748.3|85723.3|85743.2|85718.2|34
1627646510000|2021-07-30 12:01:50|85742.8|85717.8|85736.1|85711.1|85742.9|85717.9|85736|85711|45
1627646520000|2021-07-30 12:02:00|85736.2|85711.2|85744.6|85719.6|85745.7|85720.7|85735.2|85710.2|37
1627646530000|2021-07-30 12:02:10|85744.8|85719.8|85756.4|85731.4|85768.1|85732|85744.8|85718.1|42
1627646540000|2021-07-30 12:02:20|85756.2|85731.2|85759.8|85734.8|85760.1|85735.1|85756.1|85731.1|38
1627646550000|2021-07-30 12:02:30|85759.9|85734.9|85755.9|85730.9|85760.3|85735.3|85755.8|85730.8|39
1627646560000|2021-07-30 12:02:40|85756.1|85731.1|85753.6|85728.6|85756.5|85731.5|85753.5|85728.5|50
1627646570000|2021-07-30 12:02:50|85754|85729|85751.6|85726.6|85754|85729|85751.2|85726.2|38
1627646580000|2021-07-30 12:03:00|85751.5|85726.5|85744.3|85719.3|85752.1|85727.1|85743.2|85718.2|43
1627646590000|2021-07-30 12:03:10|85744.2|85719.2|85743.6|85718.6|85744.7|85719.7|85743.6|85718.6|25
1627646600000|2021-07-30 12:03:20|85743.9|85718.9|85743|85718|85744.5|85719.5|85742.5|85717.5|34
1627646610000|2021-07-30 12:03:30|85742.5|85717.5|85732.1|85707.1|85744.1|85719.1|85732.1|85707.1|44
1627646620000|2021-07-30 12:03:40|85733.2|85708.2|85740|85715|85742|85717|85733.2|85708.2|59
1627646630000|2021-07-30 12:03:50|85739.8|85714.8|85736.6|85711.6|85739.8|85714.8|85734.7|85709.7|45
1627646640000|2021-07-30 12:04:00|85736.4|85711.4|85736.1|85711.1|85736.8|85711.8|85736|85711|17
1627646650000|2021-07-30 12:04:10|85736|85711|85733.5|85708.5|85737.7|85712.7|85732.7|85707.7|30
1627646660000|2021-07-30 12:04:20|85732.7|85707.7|85734.2|85709.2|85735|85710|85732.7|85707.7|32
1627646670000|2021-07-30 12:04:30|85734.1|85709.1|85734.1|85709.1|85738.1|85713.1|85733.2|85708.2|42
1627646680000|2021-07-30 12:04:40|85734|85709|85733.3|85708.3|85736.3|85711.3|85733.3|85708.3|29
1627646690000|2021-07-30 12:04:50|85733.1|85708.1|85736.3|85711.3|85740.1|85715.1|85733.1|85708.1|50
1627646700000|2021-07-30 12:05:00|85737.1|85712.1|85738|85713|85740|85715|85736.2|85711.2|40
1627646710000|2021-07-30 12:05:10|85737.8|85712.8|85735.7|85710.7|85737.8|85712.8|85735.5|85710.5|39
1627646720000|2021-07-30 12:05:20|85735.4|85710.4|85733.8|85708.8|85736.1|85711.1|85733.6|85708.6|45
1627646730000|2021-07-30 12:05:30|85733.7|85708.7|85725.3|85700.3|85733.7|85708.7|85723.7|85698.7|56
1627646740000|2021-07-30 12:05:40|85725.4|85700.4|85720.9|85695.9|85726.1|85701.1|85720.6|85695.6|43
1627646750000|2021-07-30 12:05:50|85720.4|85695.4|85712.9|85687.9|85721.2|85696.2|85712.6|85687.6|43
1627646760000|2021-07-30 12:06:00|85712.5|85687.5|85720.2|85695.2|85722.8|85697.8|85711.4|85686.4|53
1627646770000|2021-07-30 12:06:10|85719.7|85694.7|85723.2|85698.2|85723.2|85698.2|85718.7|85693.7|43
1627646780000|2021-07-30 12:06:20|85723.1|85698.1|85722.8|85697.8|85723.6|85698.6|85721.8|85696.8|34
1627646790000|2021-07-30 12:06:30|85722.9|85697.9|85723.1|85698.1|85724|85699|85722.5|85697.5|30
1627646800000|2021-07-30 12:06:40|85722.8|85697.8|85723.1|85698.1|85724.4|85699.4|85722.8|85697.8|26
1627646810000|2021-07-30 12:06:50|85722.8|85697.8|85724.5|85699.5|85725.3|85700.3|85722.8|85697.8|25
1627646820000|2021-07-30 12:07:00|85724.9|85699.9|85721.1|85696.1|85724.9|85699.9|85719.2|85694.2|42
1627646830000|2021-07-30 12:07:10|85721.2|85696.2|85713.7|85688.7|85721.9|85696.9|85713.4|85688.4|48
1627646840000|2021-07-30 12:07:20|85713.5|85688.5|85715.6|85690.6|85716.2|85691.2|85712.8|85687.8|34
1627646850000|2021-07-30 12:07:30|85715.8|85690.8|85713.9|85688.9|85715.9|85690.9|85709.2|85684.2|48
1627646860000|2021-07-30 12:07:40|85715|85690|85714.5|85689.5|85721.1|85696.1|85714.5|85689.5|47
1627646870000|2021-07-30 12:07:50|85714.6|85689.6|85713.7|85688.7|85721.2|85696.2|85711.8|85686.8|49
1627646880000|2021-07-30 12:08:00|85713.6|85688.6|85703.1|85678.1|85714.3|85689.3|85703.1|85678.1|53
1627646890000|2021-07-30 12:08:10|85703|85678|85699|85674|85704.8|85679.8|85697.2|85672.2|62
1627646900000|2021-07-30 12:08:20|85698.3|85673.3|85698.5|85673.5|85699.2|85674.2|85698|85673|22
1627646910000|2021-07-30 12:08:30|85698.7|85673.7|85698.6|85673.6|85698.9|85673.9|85697.8|85672.8|28
1627646920000|2021-07-30 12:08:40|85698.5|85673.5|85698.9|85673.9|85699.4|85674.4|85697|85672|36
1627646930000|2021-07-30 12:08:50|85699|85674|85706.9|85681.9|85707.7|85682.7|85699|85674|38
1627646940000|2021-07-30 12:09:00|85707|85682|85704.9|85679.9|85707.3|85682.3|85703.8|85678.8|36
1627646950000|2021-07-30 12:09:10|85704.8|85679.8|85704.3|85679.3|85707.6|85682.6|85704.3|85679.3|38
1627646960000|2021-07-30 12:09:20|85704.2|85679.2|85708.6|85683.6|85709.7|85684.7|85703.7|85678.7|37
1627646970000|2021-07-30 12:09:30|85708|85683|85707.6|85682.6|85709.7|85684.7|85707.4|85682.4|40
1627646980000|2021-07-30 12:09:40|85707.5|85682.5|85706.6|85681.6|85708.3|85683.3|85705.9|85680.9|24
1627646990000|2021-07-30 12:09:50|85707|85682|85706.9|85681.9|85707.8|85682.8|85706.2|85681.2|24
1627647000000|2021-07-30 12:10:00|85706.7|85681.7|85704.8|85679.8|85707.6|85682.6|85704.8|85679.8|30
1627647010000|2021-07-30 12:10:10|85704.7|85679.7|85702.4|85677.4|85704.7|85679.7|85701.1|85676.1|44
1627647020000|2021-07-30 12:10:20|85702.1|85677.1|85705|85680|85705.2|85680.2|85700.4|85675.4|53
1627647030000|2021-07-30 12:10:30|85705.1|85680.1|85701.6|85676.6|85705.6|85680.6|85701.5|85676.5|46
1627647040000|2021-07-30 12:10:40|85702.1|85677.1|85701.2|85676.2|85704.6|85679.6|85700.1|85675.1|55
1627647050000|2021-07-30 12:10:50|85701.4|85676.4|85701.3|85676.3|85702.4|85677.4|85700.9|85675.9|38
1627647060000|2021-07-30 12:11:00|85701.2|85676.2|85701.2|85676.2|85704|85679|85700.4|85675.4|51
1627647070000|2021-07-30 12:11:10|85701.3|85676.3|85703.2|85678.2|85703.6|85678.6|85700.6|85675.6|38
1627647080000|2021-07-30 12:11:20|85702.9|85677.9|85706.6|85681.6|85707.9|85682.9|85702.8|85677.8|53
1627647090000|2021-07-30 12:11:30|85706.5|85681.5|85702.5|85677.5|85706.5|85681.5|85702.2|85677.2|42
1627647100000|2021-07-30 12:11:40|85702.2|85677.2|85701.5|85676.5|85704.2|85679.2|85699.5|85674.5|42
1627647110000|2021-07-30 12:11:50|85701.2|85676.2|85699.8|85674.8|85702|85677|85699.1|85674.1|37
1627647120000|2021-07-30 12:12:00|85700.4|85675.4|85700.7|85675.7|85701.7|85676.7|85699.8|85674.8|30
1627647130000|2021-07-30 12:12:10|85700.6|85675.6|85700.2|85675.2|85702.3|85677.3|85699.5|85674.5|41
1627647140000|2021-07-30 12:12:20|85700.3|85675.3|85699|85674|85700.8|85675.8|85698.3|85673.3|29
1627647150000|2021-07-30 12:12:30|85699.1|85674.1|85698.9|85673.9|85699.9|85674.9|85697.9|85672.9|24
1627647160000|2021-07-30 12:12:40|85698.5|85673.5|85676.3|85651.3|85700.5|85675.5|85675.7|85650.7|46
1627647170000|2021-07-30 12:12:50|85675.2|85650.2|85674.3|85649.3|85676.8|85651.8|85673.6|85648.6|36
1627647180000|2021-07-30 12:13:00|85673.8|85648.8|85681.7|85656.7|85683.3|85658.3|85673.8|85648.8|43
1627647190000|2021-07-30 12:13:10|85682|85657|85682.5|85657.5|85683.7|85658.7|85681.8|85656.8|33
1627647200000|2021-07-30 12:13:20|85682.9|85657.9|85681.2|85656.2|85683.2|85658.2|85681|85656|22
1627647210000|2021-07-30 12:13:30|85681.6|85656.6|85683|85658|85683.3|85658.3|85681.5|85656.5|25
1627647220000|2021-07-30 12:13:40|85682.9|85657.9|85683.6|85658.6|85683.9|85658.9|85681.1|85656.1|36
1627647230000|2021-07-30 12:13:50|85683.5|85658.5|85678.4|85653.4|85683.8|85658.8|85678.4|85653.4|40
1627647240000|2021-07-30 12:14:00|85678.3|85653.3|85673.6|85648.6|85687|85653.3|85670.1|85637|42
1627647250000|2021-07-30 12:14:10|85673.2|85648.2|85675.6|85650.6|85675.6|85650.6|85672.5|85647.5|37
1627647260000|2021-07-30 12:14:20|85676|85651|85680.8|85655.8|85684.4|85659.4|85673.8|85648.8|48
1627647270000|2021-07-30 12:14:30|85680.4|85655.4|85679.1|85654.1|85681.1|85656.1|85678.6|85653.6|36
1627647280000|2021-07-30 12:14:40|85679.4|85654.4|85677.9|85652.9|85679.5|85654.5|85676.5|85651.5|23
1627647290000|2021-07-30 12:14:50|85677.8|85652.8|85679.4|85654.4|85679.4|85654.4|85677.3|85652.3|22
1627647300000|2021-07-30 12:15:00|85679.7|85654.7|85683.5|85658.5|85683.5|85658.5|85679.3|85654.3|45
1627647310000|2021-07-30 12:15:10|85683.4|85658.4|85683.2|85658.2|85683.9|85658.9|85682|85657|32
1627647320000|2021-07-30 12:15:20|85683.4|85658.4|85688.7|85663.7|85688.7|85663.7|85683.4|85658.4|50
1627647330000|2021-07-30 12:15:30|85689.3|85664.3|85690.4|85665.4|85692.4|85667.4|85688.8|85663.8|48
1627647340000|2021-07-30 12:15:40|85689.9|85664.9|85687.5|85662.5|85690.2|85665.2|85684.8|85659.8|44
1627647350000|2021-07-30 12:15:50|85687.1|85662.1|85686.8|85661.8|85687.8|85662.8|85685.9|85660.9|36
1627647360000|2021-07-30 12:16:00|85686.9|85661.9|85692.6|85667.6|85693.3|85668.3|85686.8|85661.8|47
1627647370000|2021-07-30 12:16:10|85692.9|85667.9|85692.9|85667.9|85696.8|85671.8|85692.2|85667.2|43
1627647380000|2021-07-30 12:16:20|85693.4|85668.4|85688|85663|85693.5|85668.5|85682.3|85657.3|43
1627647390000|2021-07-30 12:16:30|85688.4|85663.4|85689.5|85664.5|85689.9|85664.9|85688.4|85663.4|27
1627647400000|2021-07-30 12:16:40|85689.6|85664.6|85691.2|85666.2|85691.4|85666.4|85688.2|85663.2|54
1627647410000|2021-07-30 12:16:50|85691.4|85666.4|85693.9|85668.9|85696.4|85671.4|85691.1|85666.1|46
1627647420000|2021-07-30 12:17:00|85694.1|85669.1|85695.9|85670.9|85696.8|85671.8|85692.6|85667.6|50
1627647430000|2021-07-30 12:17:10|85696|85671|85669.6|85644.6|85699.7|85674.7|85669.6|85644.6|52
1627647440000|2021-07-30 12:17:20|85669.8|85644.8|85669.6|85644.6|85670.1|85645.1|85667.4|85642.4|30
1627647450000|2021-07-30 12:17:30|85669.7|85644.7|85663|85638|85669.8|85644.8|85661.7|85636.7|42
1627647460000|2021-07-30 12:17:40|85662.9|85637.9|85662.3|85637.3|85663.9|85638.9|85662|85637|22
1627647470000|2021-07-30 12:17:50|85662.6|85637.6|85660.3|85635.3|85662.6|85637.6|85658.6|85633.6|39
1627647480000|2021-07-30 12:18:00|85659.8|85634.8|85663.4|85638.4|85664.2|85639.2|85659.8|85634.8|37
1627647490000|2021-07-30 12:18:10|85664|85639|85666.1|85641.1|85666.3|85641.3|85663.6|85638.6|24
1627647500000|2021-07-30 12:18:20|85666.3|85641.3|85667|85642|85667.4|85642.4|85666|85641|35
1627647510000|2021-07-30 12:18:30|85667.3|85642.3|85667.7|85642.7|85668.3|85643.3|85667|85642|25
1627647520000|2021-07-30 12:18:40|85667.8|85642.8|85668.4|85643.4|85668.4|85643.4|85667.4|85642.4|23
1627647530000|2021-07-30 12:18:50|85668.7|85643.7|85668.1|85643.1|85669|85644|85667.4|85642.4|24
1627647540000|2021-07-30 12:19:00|85668.3|85643.3|85664.1|85639.1|85671.2|85646.2|85664.1|85639.1|42
1627647550000|2021-07-30 12:19:10|85663.9|85638.9|85664.3|85639.3|85664.7|85639.7|85663.3|85638.3|41
1627647560000|2021-07-30 12:19:20|85664.2|85639.2|85664.4|85639.4|85665.1|85640.1|85664|85639|21
1627647570000|2021-07-30 12:19:30|85664.6|85639.6|85663.2|85638.2|85664.6|85639.6|85663|85638|31
1627647580000|2021-07-30 12:19:40|85663.4|85638.4|85665.4|85640.4|85666.5|85641.5|85663.2|85638.2|44
1627647590000|2021-07-30 12:19:50|85665.2|85640.2|85661.4|85636.4|85667.2|85642.2|85661.4|85636.4|37
1627647600000|2021-07-30 12:20:00|85658.8|85633.8|85658.8|85633.8|85660.6|85635.6|85654.8|85629.8|59
1627647610000|2021-07-30 12:20:10|85659.6|85634.6|85659.7|85634.7|85660|85635|85655.8|85630.8|46
1627647620000|2021-07-30 12:20:20|85659.6|85634.6|85661.5|85636.5|85664.8|85639.8|85659.6|85634.6|40
1627647630000|2021-07-30 12:20:30|85662|85637|85662.1|85637.1|85663.1|85638.1|85661.5|85636.5|36
1627647640000|2021-07-30 12:20:40|85662|85637|85659.7|85634.7|85662.4|85637.4|85658.8|85633.8|33
1627647650000|2021-07-30 12:20:50|85659.9|85634.9|85658.7|85633.7|85659.9|85634.9|85658.1|85633.1|35
1627647660000|2021-07-30 12:21:00|85658.8|85633.8|85656.6|85631.6|85659|85634|85656.6|85631.6|33
1627647670000|2021-07-30 12:21:10|85656.5|85631.5|85649.5|85624.5|85657.7|85632.7|85649.4|85624.4|53
1627647680000|2021-07-30 12:21:20|85649.9|85624.9|85649.9|85624.9|85651.5|85626.5|85647.9|85622.9|43
1627647690000|2021-07-30 12:21:30|85650.7|85625.7|85651.9|85626.9|85652.3|85627.3|85649.3|85624.3|41
1627647700000|2021-07-30 12:21:40|85651.4|85626.4|85651.6|85626.6|85651.8|85626.8|85651.1|85626.1|23
1627647710000|2021-07-30 12:21:50|85651.4|85626.4|85651.4|85626.4|85652|85627|85651.1|85626.1|21
1627647720000|2021-07-30 12:22:00|85646.7|85621.7|85641.8|85616.8|85652.8|85627.8|85641.8|85616.8|54
1627647730000|2021-07-30 12:22:10|85641.9|85616.9|85640.2|85615.2|85641.9|85616.9|85636.5|85611.5|52
1627647740000|2021-07-30 12:22:20|85640.7|85615.7|85643.3|85618.3|85643.9|85618.9|85640.2|85615.2|56
1627647750000|2021-07-30 12:22:30|85643.1|85618.1|85637.7|85612.7|85643.3|85618.3|85636.2|85611.2|61
1627647760000|2021-07-30 12:22:40|85637.4|85612.4|85637.7|85612.7|85638.4|85613.4|85636.5|85611.5|40
1627647770000|2021-07-30 12:22:50|85638.2|85613.2|85636.9|85611.9|85638.2|85613.2|85635.6|85610.6|37
1627647780000|2021-07-30 12:23:00|85636.2|85611.2|85642.3|85617.3|85644.9|85619.9|85636.1|85611.1|42
1627647790000|2021-07-30 12:23:10|85642.4|85617.4|85641.9|85616.9|85643.2|85618.2|85641.4|85616.4|42
1627647800000|2021-07-30 12:23:20|85642|85617|85642.2|85617.2|85644.5|85619.5|85641.2|85616.2|44
1627647810000|2021-07-30 12:23:30|85641.8|85616.8|85642.9|85617.9|85643.4|85618.4|85641.1|85616.1|43
1627647820000|2021-07-30 12:23:40|85642.6|85617.6|85640.2|85615.2|85643|85618|85640|85615|35
1627647830000|2021-07-30 12:23:50|85639.9|85614.9|85640.6|85615.6|85642.3|85617.3|85639.3|85614.3|36
1627647840000|2021-07-30 12:24:00|85640.7|85615.7|85643.6|85618.6|85644.3|85619.3|85636.8|85611.8|54
1627647850000|2021-07-30 12:24:10|85644.2|85619.2|85644.4|85619.4|85647.4|85622.4|85643.3|85618.3|38
1627647860000|2021-07-30 12:24:20|85644.7|85619.7|85640.2|85615.2|85645.7|85620.7|85639.3|85614.3|41
1627647870000|2021-07-30 12:24:30|85640.1|85615.1|85642.4|85617.4|85642.4|85617.4|85639.2|85614.2|37
1627647880000|2021-07-30 12:24:40|85642.6|85617.6|85643|85618|85643|85618|85641.5|85616.5|37
1627647890000|2021-07-30 12:24:50|85643.1|85618.1|85641.8|85616.8|85645.4|85620.4|85640.3|85615.3|51
1627647900000|2021-07-30 12:25:00|85641.9|85616.9|85645.3|85620.3|85645.8|85620.8|85641.6|85616.6|40
1627647910000|2021-07-30 12:25:10|85645.4|85620.4|85642.2|85617.2|85645.5|85620.5|85640.9|85615.9|45
1627647920000|2021-07-30 12:25:20|85642.7|85617.7|85641|85616|85642.7|85617.7|85640.3|85615.3|43
1627647930000|2021-07-30 12:25:30|85640.9|85615.9|85635.4|85610.4|85640.9|85615.9|85633.6|85608.6|52
1627647940000|2021-07-30 12:25:40|85636|85611|85634.1|85609.1|85636.4|85611.4|85631.7|85606.7|41
1627647950000|2021-07-30 12:25:50|85633|85608|85634.1|85609.1|85634.1|85609.1|85632.3|85607.3|39
1627647960000|2021-07-30 12:26:00|85634.3|85609.3|85637.6|85612.6|85637.8|85612.8|85634.3|85609.3|40
1627647970000|2021-07-30 12:26:10|85637.3|85612.3|85635.6|85610.6|85638.1|85613.1|85635.6|85610.6|24
1627647980000|2021-07-30 12:26:20|85635.8|85610.8|85636.9|85611.9|85637.3|85612.3|85634.7|85609.7|45
1627647990000|2021-07-30 12:26:30|85636.6|85611.6|85636.9|85611.9|85637.2|85612.2|85635.9|85610.9|40
1627648000000|2021-07-30 12:26:40|85637|85612|85637.7|85612.7|85637.9|85612.9|85636.2|85611.2|38
1627648010000|2021-07-30 12:26:50|85637.3|85612.3|85637|85612|85638.1|85613.1|85636.5|85611.5|13
1627648020000|2021-07-30 12:27:00|85636.8|85611.8|85634.5|85609.5|85639.7|85614.7|85634.5|85609.5|28
1627648030000|2021-07-30 12:27:10|85633.7|85608.7|85636.6|85611.6|85636.6|85611.6|85633.7|85608.7|24
1627648040000|2021-07-30 12:27:20|85636.8|85611.8|85641.6|85616.6|85642.5|85617.5|85635.6|85610.6|44
1627648050000|2021-07-30 12:27:30|85642.5|85617.5|85635.8|85610.8|85642.5|85617.5|85635.7|85610.7|36
1627648060000|2021-07-30 12:27:40|85636|85611|85630.4|85605.4|85636|85611|85629.6|85604.6|39
1627648070000|2021-07-30 12:27:50|85630.3|85605.3|85629.6|85604.6|85630.5|85605.5|85628.9|85603.9|34
1627648080000|2021-07-30 12:28:00|85629.4|85604.4|85628.6|85603.6|85629.4|85604.4|85627.1|85602.1|30
1627648090000|2021-07-30 12:28:10|85628.1|85603.1|85628.5|85603.5|85628.8|85603.8|85627.8|85602.8|33
1627648100000|2021-07-30 12:28:20|85628.3|85603.3|85628.7|85603.7|85628.7|85603.7|85627.3|85602.3|33
1627648110000|2021-07-30 12:28:30|85628.8|85603.8|85631.6|85606.6|85632.5|85607.5|85628.1|85603.1|25
1627648120000|2021-07-30 12:28:40|85631.7|85606.7|85634.8|85609.8|85635.6|85610.6|85630.3|85605.3|44
1627648130000|2021-07-30 12:28:50|85634.7|85609.7|85620.6|85595.6|85636|85611|85618.2|85593.2|52
1627648140000|2021-07-30 12:29:00|85620.5|85595.5|85614.1|85589.1|85621.2|85596.2|85614.1|85589.1|49
1627648150000|2021-07-30 12:29:10|85614.8|85589.8|85610.7|85585.7|85614.8|85589.8|85609.9|85584.9|51
1627648160000|2021-07-30 12:29:20|85609.8|85584.8|85610.3|85585.3|85611.4|85586.4|85609.6|85584.6|38
1627648170000|2021-07-30 12:29:30|85610.8|85585.8|85608.3|85583.3|85611.3|85586.3|85607.2|85582.2|31
1627648180000|2021-07-30 12:29:40|85608.4|85583.4|85621.7|85571.7|85622.3|85583.4|85606.6|85569.7|46
1627648190000|2021-07-30 12:29:50|85621.8|85571.8|85629.4|85579.4|85629.9|85579.9|85621.3|85571.3|44
1627648200000|2021-07-30 12:30:00|85631.5|85581.5|85609.1|85559.1|85631.5|85581.5|85606.8|85556.8|67
1627648210000|2021-07-30 12:30:10|85612.8|85562.8|85627.5|85577.5|85632.2|85582.2|85612.8|85562.8|70
1627648220000|2021-07-30 12:30:20|85628|85578|85632.6|85582.6|85634.3|85584.3|85627.7|85577.7|58
1627648230000|2021-07-30 12:30:30|85632.2|85582.2|85637.7|85587.7|85639.8|85589.8|85630.6|85580.6|66
1627648240000|2021-07-30 12:30:40|85636.2|85586.2|85632.6|85582.6|85644.1|85594.1|85631.7|85581.7|67
1627648250000|2021-07-30 12:30:50|85632.7|85582.7|85623.6|85598.6|85648.5|85603.8|85623.1|85580.4|71
1627648260000|2021-07-30 12:31:00|85623.8|85598.8|85620.7|85570.7|85625.3|85600.3|85610.4|85566.5|71
1627648270000|2021-07-30 12:31:10|85619.8|85569.8|85627.6|85577.6|85628.1|85578.1|85617.8|85567.8|63
1627648280000|2021-07-30 12:31:20|85626.7|85576.7|85616.4|85591.4|85628.6|85591.8|85615.3|85576.7|44
1627648290000|2021-07-30 12:31:30|85616.6|85591.6|85618.7|85593.7|85623.3|85598.3|85612.4|85587.4|58
1627648300000|2021-07-30 12:31:40|85618.9|85593.9|85613.1|85588.1|85620.2|85595.2|85611.2|85586.2|56
1627648310000|2021-07-30 12:31:50|85613.4|85588.4|85620.1|85595.1|85629.2|85595.4|85613.4|85579.2|47
1627648320000|2021-07-30 12:32:00|85620.2|85595.2|85628.5|85603.5|85630|85605|85619.9|85594.9|56
1627648330000|2021-07-30 12:32:10|85644|85594|85627.3|85602.3|85644|85606.4|85626.2|85593.9|44
1627648340000|2021-07-30 12:32:20|85627.4|85602.4|85627.7|85602.7|85642|85604.3|85624|85589.3|46
1627648350000|2021-07-30 12:32:30|85627.6|85602.6|85623.3|85598.3|85627.9|85602.9|85622.5|85597.5|52
1627648360000|2021-07-30 12:32:40|85623.6|85598.6|85617.3|85592.3|85623.6|85598.6|85616.8|85591.8|48
1627648370000|2021-07-30 12:32:50|85617.6|85592.6|85614.7|85589.7|85617.6|85592.6|85614.1|85589.1|54
1627648380000|2021-07-30 12:33:00|85615|85590|85607.1|85582.1|85615|85590|85603.3|85578.3|49
1627648390000|2021-07-30 12:33:10|85607|85582|85609.9|85584.9|85610.8|85585.8|85606.8|85581.8|42
1627648400000|2021-07-30 12:33:20|85609.8|85584.8|85616.1|85591.1|85616.1|85591.1|85609.3|85584.3|38
1627648410000|2021-07-30 12:33:30|85616.7|85591.7|85619.4|85594.4|85620.6|85595.6|85608.4|85583.4|51
1627648420000|2021-07-30 12:33:40|85619.8|85594.8|85626.5|85601.5|85626.5|85601.5|85619.4|85594.4|49
1627648430000|2021-07-30 12:33:50|85626.3|85601.3|85633.2|85608.2|85633.5|85608.5|85625.2|85600.2|51
1627648440000|2021-07-30 12:34:00|85633.1|85608.1|85626|85601|85633.6|85608.6|85624.5|85599.5|51
1627648450000|2021-07-30 12:34:10|85625.6|85600.6|85637.7|85612.7|85638.6|85613.6|85623.4|85598.4|53
1627648460000|2021-07-30 12:34:20|85637.6|85612.6|85640|85615|85640.7|85615.7|85637|85612|43
1627648470000|2021-07-30 12:34:30|85639.7|85614.7|85638.5|85613.5|85640.3|85615.3|85636|85611|50
1627648480000|2021-07-30 12:34:40|85638.4|85613.4|85638.2|85613.2|85639.3|85614.3|85636.9|85611.9|49
1627648490000|2021-07-30 12:34:50|85638.6|85613.6|85644.6|85619.6|85646|85621|85637.9|85612.9|50
1627648500000|2021-07-30 12:35:00|85644.2|85619.2|85646.3|85621.3|85646.9|85621.9|85642.4|85617.4|47
1627648510000|2021-07-30 12:35:10|85647|85622|85646.1|85621.1|85648|85623|85645.5|85620.5|38
1627648520000|2021-07-30 12:35:20|85646.6|85621.6|85647.8|85622.8|85648.7|85623.7|85645|85620|38
1627648530000|2021-07-30 12:35:30|85647.9|85622.9|85652.5|85627.5|85653.6|85628.6|85647.9|85622.9|48
1627648540000|2021-07-30 12:35:40|85652.3|85627.3|85656.9|85631.9|85656.9|85631.9|85651.5|85626.5|41
1627648550000|2021-07-30 12:35:50|85657.1|85632.1|85662|85637|85662.2|85637.2|85656.6|85631.6|41
1627648560000|2021-07-30 12:36:00|85662.3|85637.3|85656.3|85631.3|85662.3|85637.3|85655.2|85630.2|47
1627648570000|2021-07-30 12:36:10|85656.9|85631.9|85659.7|85634.7|85660.5|85635.5|85656.8|85631.8|56
1627648580000|2021-07-30 12:36:20|85660.2|85635.2|85648.2|85623.2|85660.2|85635.2|85646.6|85621.6|55
1627648590000|2021-07-30 12:36:30|85648.1|85623.1|85640.9|85615.9|85649.3|85624.3|85637.9|85612.9|59
1627648600000|2021-07-30 12:36:40|85641.3|85616.3|85640.3|85615.3|85643.3|85618.3|85639.4|85614.4|52
1627648610000|2021-07-30 12:36:50|85640.2|85615.2|85639.3|85614.3|85642.1|85617.1|85638.4|85613.4|30
1627648620000|2021-07-30 12:37:00|85639.2|85614.2|85637.5|85612.5|85640|85615|85636.8|85611.8|43
1627648630000|2021-07-30 12:37:10|85637.6|85612.6|85638.8|85613.8|85639.2|85614.2|85636.8|85611.8|48
1627648640000|2021-07-30 12:37:20|85639.1|85614.1|85639.3|85614.3|85640.4|85615.4|85636.3|85611.3|56
1627648650000|2021-07-30 12:37:30|85638.9|85613.9|85640.6|85615.6|85641.2|85616.2|85637.8|85612.8|54
1627648660000|2021-07-30 12:37:40|85640.4|85615.4|85639.5|85614.5|85640.4|85615.4|85639.4|85614.4|23
1627648670000|2021-07-30 12:37:50|85640.3|85615.3|85639.3|85614.3|85640.7|85615.7|85639.3|85614.3|21
1627648680000|2021-07-30 12:38:00|85639.2|85614.2|85643.6|85618.6|85643.6|85618.6|85638.6|85613.6|44
1627648690000|2021-07-30 12:38:10|85643.7|85618.7|85642.2|85617.2|85646.6|85621.6|85640.9|85615.9|65
1627648700000|2021-07-30 12:38:20|85642.3|85617.3|85640.3|85615.3|85643.4|85618.4|85638.2|85613.2|45
1627648710000|2021-07-30 12:38:30|85639.8|85614.8|85641.8|85616.8|85643.1|85618.1|85638|85613|52
1627648720000|2021-07-30 12:38:40|85641.5|85616.5|85643.8|85618.8|85645.8|85620.8|85641.5|85616.5|39
1627648730000|2021-07-30 12:38:50|85644|85619|85644.8|85619.8|85647.6|85622.6|85641.7|85616.7|37
1627648740000|2021-07-30 12:39:00|85644.9|85619.9|85653.9|85628.9|85655.8|85630.8|85644.3|85619.3|54
1627648750000|2021-07-30 12:39:10|85654|85629|85666.2|85641.2|85666.2|85641.2|85653.8|85628.8|57
1627648760000|2021-07-30 12:39:20|85665.7|85640.7|85664.3|85639.3|85666.5|85641.5|85663.9|85638.9|41
1627648770000|2021-07-30 12:39:30|85664.4|85639.4|85664.6|85639.6|85665.5|85640.5|85662.8|85637.8|40
1627648780000|2021-07-30 12:39:40|85664.9|85639.9|85665|85640|85666.3|85641.3|85661.6|85636.6|34
1627648790000|2021-07-30 12:39:50|85664.9|85639.9|85665|85640|85665.1|85640.1|85664.3|85639.3|28
1627648800000|2021-07-30 12:40:00|85664.7|85639.7|85663|85638|85664.8|85639.8|85660.6|85635.6|38
1627648810000|2021-07-30 12:40:10|85662.7|85637.7|85663.5|85638.5|85663.5|85638.5|85662.3|85637.3|38
1627648820000|2021-07-30 12:40:20|85663.6|85638.6|85660.2|85635.2|85664.8|85639.8|85659.8|85634.8|41
1627648830000|2021-07-30 12:40:30|85660.5|85635.5|85663.7|85638.7|85664.1|85639.1|85660.5|85635.5|44
1627648840000|2021-07-30 12:40:40|85663.6|85638.6|85666|85641|85666.3|85641.3|85662.3|85637.3|37
1627648850000|2021-07-30 12:40:50|85665.8|85640.8|85668.1|85643.1|85668.9|85643.9|85665.8|85640.8|33
1627648860000|2021-07-30 12:41:00|85667.8|85642.8|85664.7|85639.7|85667.8|85642.8|85663.2|85638.2|34
1627648870000|2021-07-30 12:41:10|85664.3|85639.3|85661|85636|85664.3|85639.3|85659.7|85634.7|30
1627648880000|2021-07-30 12:41:20|85660.8|85635.8|85659.3|85634.3|85661|85636|85658.6|85633.6|33
1627648890000|2021-07-30 12:41:30|85659|85634|85659.7|85634.7|85662.1|85637.1|85658.5|85633.5|26
1627648900000|2021-07-30 12:41:40|85659.9|85634.9|85657.3|85632.3|85660.2|85635.2|85657.3|85632.3|41
1627648910000|2021-07-30 12:41:50|85657.4|85632.4|85643.6|85618.6|85657.4|85632.4|85643|85618|55
1627648920000|2021-07-30 12:42:00|85642.7|85617.7|85648.9|85623.9|85650.1|85625.1|85642.3|85617.3|44
1627648930000|2021-07-30 12:42:10|85649.2|85624.2|85652.8|85627.8|85653.1|85628.1|85648|85623|36
1627648940000|2021-07-30 12:42:20|85653.5|85628.5|85643.8|85618.8|85653.5|85628.5|85643.8|85618.8|54
1627648950000|2021-07-30 12:42:30|85641.8|85616.8|85640.1|85615.1|85642.8|85617.8|85639.9|85614.9|45
1627648960000|2021-07-30 12:42:40|85640|85615|85639.5|85614.5|85640|85615|85638.2|85613.2|27
1627648970000|2021-07-30 12:42:50|85639.3|85614.3|85639.1|85614.1|85640|85615|85639.1|85614.1|27
1627648980000|2021-07-30 12:43:00|85639|85614|85637.1|85612.1|85639|85614|85636.7|85611.7|26
1627648990000|2021-07-30 12:43:10|85636.9|85611.9|85634.8|85609.8|85638|85613|85633.9|85608.9|25
1627649000000|2021-07-30 12:43:20|85634.9|85609.9|85638.3|85613.3|85638.7|85613.7|85634.6|85609.6|21
1627649010000|2021-07-30 12:43:30|85638.2|85613.2|85636.3|85611.3|85638.6|85613.6|85633.2|85608.2|46
1627649020000|2021-07-30 12:43:40|85636|85611|85639.9|85614.9|85642.3|85617.3|85636|85611|53
1627649030000|2021-07-30 12:43:50|85639.7|85614.7|85638.5|85613.5|85639.9|85614.9|85637.1|85612.1|50
1627649040000|2021-07-30 12:44:00|85638.4|85613.4|85639.7|85614.7|85639.9|85614.9|85638.3|85613.3|37
1627649050000|2021-07-30 12:44:10|85640|85615|85638.3|85613.3|85640.5|85615.5|85637.9|85612.9|41
1627649060000|2021-07-30 12:44:20|85638.2|85613.2|85639.3|85614.3|85640.1|85615.1|85637.7|85612.7|52
1627649070000|2021-07-30 12:44:30|85638.8|85613.8|85637.8|85612.8|85640.1|85615.1|85636.8|85611.8|33
1627649080000|2021-07-30 12:44:40|85638.1|85613.1|85638.6|85613.6|85640.2|85615.2|85637.5|85612.5|54
1627649090000|2021-07-30 12:44:50|85638.9|85613.9|85636.9|85611.9|85641.1|85616.1|85636.9|85611.9|39
1627649100000|2021-07-30 12:45:00|85636.7|85611.7|85639.8|85614.8|85640.3|85615.3|85636.5|85611.5|40
1627649110000|2021-07-30 12:45:10|85639.5|85614.5|85637.4|85612.4|85640|85615|85636.7|85611.7|25
1627649120000|2021-07-30 12:45:20|85637.5|85612.5|85636.7|85611.7|85638.5|85613.5|85636|85611|56
1627649130000|2021-07-30 12:45:30|85637.7|85612.7|85638|85613|85638.8|85613.8|85636.2|85611.2|33
1627649140000|2021-07-30 12:45:40|85638.3|85613.3|85640.1|85615.1|85641.1|85616.1|85638.1|85613.1|30
1627649150000|2021-07-30 12:45:50|85640.2|85615.2|85640.4|85615.4|85640.8|85615.8|85639.7|85614.7|40
1627649160000|2021-07-30 12:46:00|85640.6|85615.6|85636.1|85611.1|85640.8|85615.8|85634.1|85609.1|44
1627649170000|2021-07-30 12:46:10|85636.5|85611.5|85636.9|85611.9|85638.2|85613.2|85636.2|85611.2|45
1627649180000|2021-07-30 12:46:20|85636.7|85611.7|85636.6|85611.6|85636.8|85611.8|85636.4|85611.4|13
1627649190000|2021-07-30 12:46:30|85636.5|85611.5|85637.1|85612.1|85638|85613|85635.9|85610.9|30
1627649200000|2021-07-30 12:46:40|85637.2|85612.2|85638.2|85613.2|85638.7|85613.7|85635.8|85610.8|25
1627649210000|2021-07-30 12:46:50|85639.5|85614.5|85641.6|85616.6|85641.6|85616.6|85638.9|85613.9|38
1627649220000|2021-07-30 12:47:00|85643.4|85618.4|85642.1|85617.1|85646.3|85621.3|85642.1|85617.1|35
1627649230000|2021-07-30 12:47:10|85642.4|85617.4|85641|85616|85644.5|85619.5|85641|85616|27
1627649240000|2021-07-30 12:47:20|85641.6|85616.6|85652.2|85627.2|85652.2|85627.2|85641.4|85616.4|42
1627649250000|2021-07-30 12:47:30|85652.4|85627.4|85651.2|85626.2|85652.4|85627.4|85650.4|85625.4|30
1627649260000|2021-07-30 12:47:40|85651.3|85626.3|85658.8|85633.8|85660.9|85635.9|85649.5|85624.5|52
1627649270000|2021-07-30 12:47:50|85658.5|85633.5|85660|85635|85661.2|85636.2|85656.9|85631.9|50
1627649280000|2021-07-30 12:48:00|85660.1|85635.1|85658.3|85633.3|85660.4|85635.4|85657.2|85632.2|44
1627649290000|2021-07-30 12:48:10|85658.1|85633.1|85657.9|85632.9|85658.7|85633.7|85656.5|85631.5|32
1627649300000|2021-07-30 12:48:20|85657.8|85632.8|85657.1|85632.1|85658.1|85633.1|85655.5|85630.5|27
1627649310000|2021-07-30 12:48:30|85657.2|85632.2|85661.8|85636.8|85663.5|85638.5|85657.1|85632.1|53
1627649320000|2021-07-30 12:48:40|85661.6|85636.6|85668|85643|85668|85643|85660.6|85635.6|47
1627649330000|2021-07-30 12:48:50|85667.9|85642.9|85672|85647|85674|85649|85667.9|85642.9|55
1627649340000|2021-07-30 12:49:00|85671.4|85646.4|85669.7|85644.7|85671.8|85646.8|85669.2|85644.2|45
1627649350000|2021-07-30 12:49:10|85669.9|85644.9|85666.7|85641.7|85669.9|85644.9|85665|85640|52
1627649360000|2021-07-30 12:49:20|85666.9|85641.9|85670.4|85645.4|85671.4|85646.4|85665.7|85640.7|45
1627649370000|2021-07-30 12:49:30|85670.6|85645.6|85687.7|85662.7|85688.5|85663.5|85670.5|85645.5|56
1627649380000|2021-07-30 12:49:40|85687.9|85662.9|85690.9|85665.9|85691|85666|85686.1|85661.1|45
1627649390000|2021-07-30 12:49:50|85690.8|85665.8|85690.2|85665.2|85694.4|85669.4|85690|85665|46
1627649400000|2021-07-30 12:50:00|85690.3|85665.3|85694.6|85669.6|85695.3|85670.3|85689.9|85664.9|46
1627649410000|2021-07-30 12:50:10|85694.3|85669.3|85701.4|85676.4|85701.5|85676.5|85694.3|85669.3|42
1627649420000|2021-07-30 12:50:20|85700.8|85675.8|85705.4|85680.4|85708.7|85683.7|85697.5|85672.5|47
1627649430000|2021-07-30 12:50:30|85706.8|85681.8|85712|85687|85712|85687|85706.8|85681.8|50
1627649440000|2021-07-30 12:50:40|85712.2|85687.2|85714.7|85689.7|85717.4|85692.4|85710.9|85685.9|45
1627649450000|2021-07-30 12:50:50|85714.6|85689.6|85717.8|85692.8|85718.8|85693.8|85712.5|85687.5|45
1627649460000|2021-07-30 12:51:00|85717.7|85692.7|85715.9|85690.9|85717.7|85692.7|85714|85689|46
1627649470000|2021-07-30 12:51:10|85715.7|85690.7|85715.1|85690.1|85715.9|85690.9|85714.4|85689.4|40
1627649480000|2021-07-30 12:51:20|85714.8|85689.8|85720.3|85695.3|85720.7|85695.7|85712.3|85687.3|52
1627649490000|2021-07-30 12:51:30|85719.8|85694.8|85712.9|85687.9|85720.7|85695.7|85712|85687|53
1627649500000|2021-07-30 12:51:40|85711.2|85686.2|85709.8|85684.8|85713.2|85688.2|85707.4|85682.4|59
1627649510000|2021-07-30 12:51:50|85710.2|85685.2|85711.8|85686.8|85711.8|85686.8|85708.6|85683.6|43
1627649520000|2021-07-30 12:52:00|85712|85687|85704.9|85679.9|85712|85687|85703.4|85678.4|47
1627649530000|2021-07-30 12:52:10|85704.7|85679.7|85699.9|85674.9|85704.7|85679.7|85699.9|85674.9|40
1627649540000|2021-07-30 12:52:20|85700|85675|85702.4|85677.4|85706.4|85681.4|85696.7|85671.7|55
1627649550000|2021-07-30 12:52:30|85703.2|85678.2|85701.7|85676.7|85713.8|85679.1|85699.8|85663.8|47
1627649560000|2021-07-30 12:52:40|85701.8|85676.8|85701|85676|85702.8|85677.8|85698.5|85673.5|51
1627649570000|2021-07-30 12:52:50|85700.9|85675.9|85699.4|85674.4|85701|85676|85696.3|85671.3|41
1627649580000|2021-07-30 12:53:00|85699.8|85674.8|85701.2|85676.2|85701.2|85676.2|85698.7|85673.7|50
1627649590000|2021-07-30 12:53:10|85701.1|85676.1|85705.7|85680.7|85706|85681|85699.5|85674.5|41
1627649600000|2021-07-30 12:53:20|85705.9|85680.9|85704|85679|85705.9|85680.9|85703|85678|28
1627649610000|2021-07-30 12:53:30|85703.9|85678.9|85698.6|85673.6|85703.9|85678.9|85697.4|85672.4|36
1627649620000|2021-07-30 12:53:40|85699.9|85674.9|85699.8|85674.8|85702.1|85677.1|85699.8|85674.8|36
1627649630000|2021-07-30 12:53:50|85700.6|85675.6|85703.7|85678.7|85705.8|85680.8|85700.6|85675.6|48
1627649640000|2021-07-30 12:54:00|85703.5|85678.5|85702.6|85677.6|85704.3|85679.3|85702.5|85677.5|40
1627649650000|2021-07-30 12:54:10|85702.4|85677.4|85694.5|85669.5|85702.4|85677.4|85694.5|85669.5|47
1627649660000|2021-07-30 12:54:20|85695|85670|85698.8|85673.8|85699.7|85674.7|85694.5|85669.5|47
1627649670000|2021-07-30 12:54:30|85698.9|85673.9|85703.5|85678.5|85706.7|85681.7|85697.7|85672.7|46
1627649680000|2021-07-30 12:54:40|85702.5|85677.5|85706.2|85681.2|85707.6|85682.6|85702.5|85677.5|46
1627649690000|2021-07-30 12:54:50|85706.4|85681.4|85704.7|85679.7|85706.8|85681.8|85703.5|85678.5|42
1627649700000|2021-07-30 12:55:00|85705.1|85680.1|85710.8|85685.8|85711.2|85686.2|85705.1|85680.1|52
1627649710000|2021-07-30 12:55:10|85710.5|85685.5|85712|85687|85712.3|85687.3|85710.1|85685.1|46
1627649720000|2021-07-30 12:55:20|85711.6|85686.6|85712|85687|85713|85688|85710.6|85685.6|40
1627649730000|2021-07-30 12:55:30|85712.3|85687.3|85709.6|85684.6|85714.2|85689.2|85707.8|85682.8|50
1627649740000|2021-07-30 12:55:40|85708.9|85683.9|85709.1|85684.1|85710.3|85685.3|85707|85682|48
1627649750000|2021-07-30 12:55:50|85709|85684|85709.5|85684.5|85709.9|85684.9|85709|85684|32
1627649760000|2021-07-30 12:56:00|85709.2|85684.2|85705.5|85680.5|85710.5|85685.5|85705.4|85680.4|37
1627649770000|2021-07-30 12:56:10|85705|85680|85695.6|85670.6|85705|85680|85695|85670|33
1627649780000|2021-07-30 12:56:20|85696|85671|85695.4|85670.4|85700.6|85675.6|85694.7|85669.7|40
1627649790000|2021-07-30 12:56:30|85695.7|85670.7|85691.8|85666.8|85695.7|85670.7|85690|85665|52
1627649800000|2021-07-30 12:56:40|85691.2|85666.2|85691.2|85666.2|85692.6|85667.6|85689.3|85664.3|41
1627649810000|2021-07-30 12:56:50|85691.4|85666.4|85690.2|85665.2|85692.8|85667.8|85690.2|85665.2|45
1627649820000|2021-07-30 12:57:00|85689.7|85664.7|85687|85662|85690.4|85665.4|85687|85662|40
1627649830000|2021-07-30 12:57:10|85686.2|85661.2|85690.6|85665.6|85691|85666|85686|85661|48
1627649840000|2021-07-30 12:57:20|85690.7|85665.7|85690|85665|85692.2|85667.2|85688.8|85663.8|43
1627649850000|2021-07-30 12:57:30|85689.9|85664.9|85698.5|85673.5|85703.1|85678.1|85689.9|85664.9|50
1627649860000|2021-07-30 12:57:40|85698.3|85673.3|85703.1|85678.1|85705.9|85680.9|85697.7|85672.7|52
1627649870000|2021-07-30 12:57:50|85702.9|85677.9|85708.8|85683.8|85711.5|85686.5|85701.6|85676.6|41
1627649880000|2021-07-30 12:58:00|85708.9|85683.9|85706|85681|85708.9|85683.9|85702.9|85677.9|52
1627649890000|2021-07-30 12:58:10|85705.1|85680.1|85708|85683|85712.3|85687.3|85704.9|85679.9|47
1627649900000|2021-07-30 12:58:20|85708.4|85683.4|85706.8|85681.8|85708.4|85683.4|85704.4|85679.4|34
1627649910000|2021-07-30 12:58:30|85706.7|85681.7|85705.8|85680.8|85706.7|85681.7|85703.6|85678.6|51
1627649920000|2021-07-30 12:58:40|85706.4|85681.4|85706.2|85681.2|85708.8|85683.8|85705.4|85680.4|48
1627649930000|2021-07-30 12:58:50|85706.5|85681.5|85709.5|85684.5|85710.8|85685.8|85706.2|85681.2|38
1627649940000|2021-07-30 12:59:00|85709.4|85684.4|85708.5|85683.5|85711.1|85686.1|85705.8|85680.8|56
1627649950000|2021-07-30 12:59:10|85711.7|85686.7|85713.8|85688.8|85713.8|85688.8|85709|85684|49
1627649960000|2021-07-30 12:59:20|85712.7|85687.7|85711.7|85686.7|85712.7|85687.7|85711|85686|38
1627649970000|2021-07-30 12:59:30|85711.8|85686.8|85705.1|85680.1|85716.2|85686.8|85702.8|85665.5|60
1627649980000|2021-07-30 12:59:40|85703.6|85678.6|85704.6|85679.6|85705.9|85680.9|85700.5|85675.5|51
1627649990000|2021-07-30 12:59:50|85704.5|85679.5|85702.8|85677.8|85704.8|85679.8|85701.5|85676.5|33
1627650000000|2021-07-30 13:00:00|85703.1|85678.1|85713.2|85688.2|85713.5|85688.5|85702.2|85677.2|63
1627650010000|2021-07-30 13:00:10|85712.8|85687.8|85708.7|85683.7|85712.9|85687.9|85704.4|85679.4|67
1627650020000|2021-07-30 13:00:20|85707.7|85682.7|85705|85680|85711.5|85686.5|85705|85680|59
1627650030000|2021-07-30 13:00:30|85704.6|85679.6|85702.2|85677.2|85704.6|85679.6|85700.3|85675.3|52
1627650040000|2021-07-30 13:00:40|85700.4|85675.4|85688.2|85663.2|85700.4|85675.4|85685.2|85660.2|46
1627650050000|2021-07-30 13:00:50|85688.4|85663.4|85690.5|85665.5|85693.9|85668.9|85686.4|85661.4|47
1627650060000|2021-07-30 13:01:00|85690.2|85665.2|85688.9|85663.9|85690.3|85665.3|85688.2|85663.2|49
1627650070000|2021-07-30 13:01:10|85688.8|85663.8|85683.1|85658.1|85688.8|85663.8|85683.1|85658.1|37
1627650080000|2021-07-30 13:01:20|85682.9|85657.9|85686.2|85661.2|85686.9|85661.9|85681.7|85656.7|51
1627650090000|2021-07-30 13:01:30|85686.3|85661.3|85686.6|85661.6|85687.1|85662.1|85684.5|85659.5|50
1627650100000|2021-07-30 13:01:40|85686.9|85661.9|85692.5|85667.5|85693.1|85668.1|85684.9|85659.9|38
1627650110000|2021-07-30 13:01:50|85693.1|85668.1|85692.8|85667.8|85695.8|85670.8|85692.8|85667.8|48
1627650120000|2021-07-30 13:02:00|85692.4|85667.4|85687.2|85662.2|85692.4|85667.4|85687.1|85662.1|44
1627650130000|2021-07-30 13:02:10|85687|85662|85689.7|85664.7|85691.1|85666.1|85687|85662|44
1627650140000|2021-07-30 13:02:20|85689.3|85664.3|85688.4|85663.4|85689.3|85664.3|85686.9|85661.9|38
1627650150000|2021-07-30 13:02:30|85688.9|85663.9|85678.3|85653.3|85688.9|85663.9|85675.9|85650.9|62
1627650160000|2021-07-30 13:02:40|85678.2|85653.2|85666.6|85641.6|85678.4|85653.4|85663.5|85638.5|54
1627650170000|2021-07-30 13:02:50|85667.6|85642.6|85667|85642|85669.1|85644.1|85666.9|85641.9|37
1627650180000|2021-07-30 13:03:00|85667.7|85642.7|85667|85642|85671.3|85646.3|85667|85642|50
1627650190000|2021-07-30 13:03:10|85667.1|85642.1|85662.8|85637.8|85669.2|85644.2|85659.7|85634.7|55
1627650200000|2021-07-30 13:03:20|85662.7|85637.7|85665.2|85640.2|85666.3|85641.3|85662.7|85637.7|48
1627650210000|2021-07-30 13:03:30|85665.4|85640.4|85665|85640|85666.4|85641.4|85662.9|85637.9|46
1627650220000|2021-07-30 13:03:40|85664.9|85639.9|85665|85640|85666.8|85641.8|85662.9|85637.9|40
1627650230000|2021-07-30 13:03:50|85665.2|85640.2|85667|85642|85667.4|85642.4|85664|85639|27
1627650240000|2021-07-30 13:04:00|85666.8|85641.8|85682.1|85657.1|85684.5|85659.5|85666.4|85641.4|50
1627650250000|2021-07-30 13:04:10|85681.9|85656.9|85688.6|85663.6|85690.3|85665.3|85681.9|85656.9|57
1627650260000|2021-07-30 13:04:20|85688|85663|85688.4|85663.4|85689.6|85664.6|85686.4|85661.4|48
1627650270000|2021-07-30 13:04:30|85689.5|85664.5|85689.4|85664.4|85693.4|85668.4|85687.7|85662.7|57
1627650280000|2021-07-30 13:04:40|85687.9|85662.9|85687.2|85662.2|85689.2|85664.2|85686|85661|51
1627650290000|2021-07-30 13:04:50|85687.6|85662.6|85694.1|85669.1|85694.1|85669.1|85686.8|85661.8|48
1627650300000|2021-07-30 13:05:00|85694.2|85669.2|85698.4|85673.4|85701.5|85676.5|85693.1|85668.1|57
1627650310000|2021-07-30 13:05:10|85698.1|85673.1|85699.8|85674.8|85701.1|85676.1|85696.7|85671.7|47
1627650320000|2021-07-30 13:05:20|85700.2|85675.2|85700.9|85675.9|85702|85677|85698.8|85673.8|52
1627650330000|2021-07-30 13:05:30|85701|85676|85717.7|85692.7|85718.4|85693.4|85701|85676|64
1627650340000|2021-07-30 13:05:40|85716.7|85691.7|85719.5|85694.5|85721|85696|85715.4|85690.4|46
1627650350000|2021-07-30 13:05:50|85719.6|85694.6|85716.6|85691.6|85721.2|85696.2|85714.9|85689.9|54
1627650360000|2021-07-30 13:06:00|85716.9|85691.9|85733.6|85708.6|85735.3|85710.3|85714.6|85689.6|47
1627650370000|2021-07-30 13:06:10|85733|85708|85716.9|85691.9|85733.1|85708.1|85716.2|85691.2|59
1627650380000|2021-07-30 13:06:20|85717.4|85692.4|85719.7|85694.7|85721|85696|85717.1|85692.1|43
1627650390000|2021-07-30 13:06:30|85720.5|85695.5|85728.4|85703.4|85729.2|85704.2|85720.5|85695.5|51
1627650400000|2021-07-30 13:06:40|85729.1|85704.1|85730.9|85705.9|85731.9|85706.9|85728.2|85703.2|38
1627650410000|2021-07-30 13:06:50|85731.2|85706.2|85725.3|85700.3|85731.6|85706.6|85725.1|85700.1|58
1627650420000|2021-07-30 13:07:00|85725.9|85700.9|85725.6|85700.6|85727.9|85702.9|85723.6|85698.6|47
1627650430000|2021-07-30 13:07:10|85725.5|85700.5|85723.3|85698.3|85726|85701|85722.5|85697.5|36
1627650440000|2021-07-30 13:07:20|85723|85698|85722.9|85697.9|85723.9|85698.9|85722.2|85697.2|34
1627650450000|2021-07-30 13:07:30|85722.8|85697.8|85720.5|85695.5|85725.2|85700.2|85719.5|85694.5|42
1627650460000|2021-07-30 13:07:40|85720.1|85695.1|85721.3|85696.3|85721.8|85696.8|85717.3|85692.3|45
1627650470000|2021-07-30 13:07:50|85720.9|85695.9|85727.8|85702.8|85729|85704|85720.9|85695.9|57
1627650480000|2021-07-30 13:08:00|85727.7|85702.7|85726.4|85701.4|85728.1|85703.1|85724.7|85699.7|42
1627650490000|2021-07-30 13:08:10|85726.2|85701.2|85725.9|85700.9|85732.5|85707.5|85724|85699|54
1627650500000|2021-07-30 13:08:20|85726.9|85701.9|85730.8|85705.8|85731.3|85706.3|85724.7|85699.7|59
1627650510000|2021-07-30 13:08:30|85731|85706|85735.2|85710.2|85735.7|85710.7|85731|85706|38
1627650520000|2021-07-30 13:08:40|85734.8|85709.8|85732.3|85707.3|85736|85711|85730.1|85705.1|42
1627650530000|2021-07-30 13:08:50|85732.4|85707.4|85736.7|85711.7|85738.6|85713.6|85732.2|85707.2|64
1627650540000|2021-07-30 13:09:00|85736.5|85711.5|85729.9|85704.9|85736.7|85711.7|85727.4|85702.4|50
1627650550000|2021-07-30 13:09:10|85729.6|85704.6|85735|85710|85741.5|85716.5|85729.5|85704.5|53
1627650560000|2021-07-30 13:09:20|85734.9|85709.9|85731.3|85706.3|85735.7|85710.7|85728.7|85703.7|56
1627650570000|2021-07-30 13:09:30|85731|85706|85732.7|85707.7|85738.7|85713.7|85728|85703|58
1627650580000|2021-07-30 13:09:40|85731.4|85706.4|85733.4|85708.4|85736.5|85711.5|85731.4|85706.4|53
1627650590000|2021-07-30 13:09:50|85733.5|85708.5|85724.7|85699.7|85739.1|85708.8|85724.6|85689.1|55
1627650600000|2021-07-30 13:10:00|85724|85699|85701|85676|85724|85699|85701|85668.4|62
1627650610000|2021-07-30 13:10:10|85703.4|85678.4|85690.1|85665.1|85712.2|85678.7|85687.3|85660.9|67
1627650620000|2021-07-30 13:10:20|85685.8|85660.8|85683.7|85658.7|85691.1|85666.1|85683|85658|59
1627650630000|2021-07-30 13:10:30|85683.6|85658.6|85681.9|85656.9|85685.8|85660.8|85680.7|85655.7|72
1627650640000|2021-07-30 13:10:40|85682.3|85657.3|85677.5|85652.5|85685.4|85660.4|85677.5|85652.5|62
1627650650000|2021-07-30 13:10:50|85676.5|85651.5|85676.5|85651.5|85678.2|85653.2|85676.4|85651.4|36
1627650660000|2021-07-30 13:11:00|85676.8|85651.8|85663.6|85638.6|85677|85652|85662.6|85637.6|57
1627650670000|2021-07-30 13:11:10|85664|85639|85669.7|85644.7|85669.8|85644.8|85662.7|85637.7|55
1627650680000|2021-07-30 13:11:20|85670.1|85645.1|85667.2|85642.2|85671.6|85646.6|85666.4|85641.4|51
1627650690000|2021-07-30 13:11:30|85666.7|85641.7|85665.9|85640.9|85669.7|85644.7|85665.1|85640.1|46
1627650700000|2021-07-30 13:11:40|85665.6|85640.6|85669.6|85644.6|85670.8|85645.8|85665.3|85640.3|56
1627650710000|2021-07-30 13:11:50|85669.7|85644.7|85670.3|85645.3|85670.5|85645.5|85669|85644|40
1627650720000|2021-07-30 13:12:00|85670.4|85645.4|85675.6|85650.6|85675.9|85650.9|85670.2|85645.2|54
1627650730000|2021-07-30 13:12:10|85675.7|85650.7|85675.7|85650.7|85676|85651|85674.8|85649.8|38
1627650740000|2021-07-30 13:12:20|85675.4|85650.4|85675.4|85650.4|85676.2|85651.2|85672.5|85647.5|40
1627650750000|2021-07-30 13:12:30|85675.7|85650.7|85675.8|85650.8|85676.9|85651.9|85674.7|85649.7|41
1627650760000|2021-07-30 13:12:40|85675.7|85650.7|85681.9|85656.9|85683.2|85658.2|85674.5|85649.5|47
1627650770000|2021-07-30 13:12:50|85682.2|85657.2|85689.3|85664.3|85689.5|85664.5|85680.7|85655.7|52
1627650780000|2021-07-30 13:13:00|85689|85664|85678|85653|85689.3|85664.3|85675.6|85650.6|68
1627650790000|2021-07-30 13:13:10|85678.2|85653.2|85677.4|85652.4|85678.4|85653.4|85672.5|85647.5|55
1627650800000|2021-07-30 13:13:20|85677.2|85652.2|85681.4|85656.4|85681.7|85656.7|85674.5|85649.5|50
1627650810000|2021-07-30 13:13:30|85682.1|85657.1|85683.5|85658.5|85683.6|85658.6|85680.5|85655.5|45
1627650820000|2021-07-30 13:13:40|85682.3|85657.3|85691.8|85666.8|85702.2|85666.8|85682.3|85651.8|51
1627650830000|2021-07-30 13:13:50|85692.8|85667.8|85699.7|85674.7|85699.7|85674.7|85692.8|85667.8|38
1627650840000|2021-07-30 13:14:00|85700|85675|85724.4|85699.4|85724.4|85699.4|85699.2|85674.2|58
1627650850000|2021-07-30 13:14:10|85724.5|85699.5|85717.2|85692.2|85724.8|85699.8|85717.1|85692.1|50
1627650860000|2021-07-30 13:14:20|85717.4|85692.4|85712.4|85687.4|85717.8|85692.8|85712.2|85687.2|35
1627650870000|2021-07-30 13:14:30|85712.6|85687.6|85712|85687|85712.7|85687.7|85711.2|85686.2|46
1627650880000|2021-07-30 13:14:40|85712.1|85687.1|85709.7|85684.7|85712.4|85687.4|85706.1|85681.1|43
1627650890000|2021-07-30 13:14:50|85710|85685|85714|85689|85714|85689|85709.7|85684.7|32
1627650900000|2021-07-30 13:15:00|85711.1|85686.1|85714.7|85689.7|85714.7|85689.7|85710.3|85685.3|44
1627650910000|2021-07-30 13:15:10|85713.2|85688.2|85712.9|85687.9|85714.3|85689.3|85712.5|85687.5|38
1627650920000|2021-07-30 13:15:20|85711.9|85686.9|85710.6|85685.6|85714.1|85689.1|85710.6|85685.6|44
1627650930000|2021-07-30 13:15:30|85710.7|85685.7|85707.8|85682.8|85711|85686|85706.9|85681.9|47
1627650940000|2021-07-30 13:15:40|85707.6|85682.6|85703.4|85678.4|85708.9|85683.9|85702.6|85677.6|50
1627650950000|2021-07-30 13:15:50|85702.5|85677.5|85697.9|85672.9|85702.7|85677.7|85696.3|85671.3|47
1627650960000|2021-07-30 13:16:00|85698|85673|85702.6|85677.6|85703|85678|85697.7|85672.7|42
1627650970000|2021-07-30 13:16:10|85702.8|85677.8|85701|85676|85704|85679|85701|85676|35
1627650980000|2021-07-30 13:16:20|85701.2|85676.2|85702.3|85677.3|85704.8|85679.8|85699.8|85674.8|42
1627650990000|2021-07-30 13:16:30|85702.2|85677.2|85681.1|85656.1|85702.2|85677.2|85680.8|85655.8|47
1627651000000|2021-07-30 13:16:40|85681.8|85656.8|85682.3|85657.3|85683|85658|85681.1|85656.1|48
1627651010000|2021-07-30 13:16:50|85682.4|85657.4|85678.5|85653.5|85683.3|85658.3|85677.7|85652.7|30
1627651020000|2021-07-30 13:17:00|85678.2|85653.2|85673.9|85648.9|85678.3|85653.3|85672|85647|62
1627651030000|2021-07-30 13:17:10|85674|85649|85663.5|85638.5|85674|85649|85662.7|85637.7|55
1627651040000|2021-07-30 13:17:20|85664.1|85639.1|85659.3|85634.3|85665.1|85640.1|85659.3|85634.3|38
1627651050000|2021-07-30 13:17:30|85658.8|85633.8|85655.5|85630.5|85658.8|85633.8|85654.7|85629.7|42
1627651060000|2021-07-30 13:17:40|85655.1|85630.1|85656.3|85631.3|85658.4|85633.4|85653.5|85628.5|58
1627651070000|2021-07-30 13:17:50|85656.1|85631.1|85659.4|85634.4|85661.9|85636.9|85654.8|85629.8|47
1627651080000|2021-07-30 13:18:00|85659.7|85634.7|85665.5|85640.5|85665.5|85640.5|85659.3|85634.3|45
1627651090000|2021-07-30 13:18:10|85666.6|85641.6|85668|85643|85670.9|85645.9|85666.6|85641.6|45
1627651100000|2021-07-30 13:18:20|85668.2|85643.2|85674.9|85649.9|85675.9|85650.9|85666.6|85641.6|48
1627651110000|2021-07-30 13:18:30|85675.7|85650.7|85674.9|85649.9|85679.2|85654.2|85673.1|85648.1|51
1627651120000|2021-07-30 13:18:40|85674.6|85649.6|85674.7|85649.7|85677.7|85652.7|85672|85647|50
1627651130000|2021-07-30 13:18:50|85674.9|85649.9|85675.4|85650.4|85676.8|85651.8|85672.2|85647.2|46
1627651140000|2021-07-30 13:19:00|85675.3|85650.3|85670.5|85645.5|85675.7|85650.7|85670.1|85645.1|35
1627651150000|2021-07-30 13:19:10|85670.4|85645.4|85670.3|85645.3|85672.2|85647.2|85669.6|85644.6|31
1627651160000|2021-07-30 13:19:20|85670.9|85645.9|85671.2|85646.2|85671.5|85646.5|85668.4|85643.4|36
1627651170000|2021-07-30 13:19:30|85670.8|85645.8|85669.2|85644.2|85671.2|85646.2|85668|85643|32
1627651180000|2021-07-30 13:19:40|85669.3|85644.3|85676.8|85651.8|85676.8|85651.8|85668|85643|38
1627651190000|2021-07-30 13:19:50|85675.8|85650.8|85672.8|85647.8|85678.5|85653.5|85671.7|85646.7|50
1627651200000|2021-07-30 13:20:00|85671.7|85646.7|85673|85648|85673.3|85648.3|85671.5|85646.5|40
1627651210000|2021-07-30 13:20:10|85671.6|85646.6|85671.9|85646.9|85677.7|85652.7|85670.5|85645.5|62
1627651220000|2021-07-30 13:20:20|85672.2|85647.2|85671.9|85646.9|85672.7|85647.7|85669.1|85644.1|54
1627651230000|2021-07-30 13:20:30|85671.2|85646.2|85667.7|85642.7|85672.3|85647.3|85665.1|85640.1|47
1627651240000|2021-07-30 13:20:40|85667.6|85642.6|85664.6|85639.6|85667.6|85642.6|85662.4|85637.4|54
1627651250000|2021-07-30 13:20:50|85664.3|85639.3|85671.9|85646.9|85671.9|85646.9|85663.7|85638.7|24
1627651260000|2021-07-30 13:21:00|85670.8|85645.8|85664.6|85639.6|85670.8|85645.8|85662.2|85637.2|35
1627651270000|2021-07-30 13:21:10|85663.5|85638.5|85658.7|85633.7|85666.6|85641.6|85657.5|85632.5|40
1627651280000|2021-07-30 13:21:20|85657.6|85632.6|85658.2|85633.2|85658.7|85633.7|85657|85632|24
1627651290000|2021-07-30 13:21:30|85657.9|85632.9|85658.9|85633.9|85659.4|85634.4|85653.3|85628.3|32
1627651300000|2021-07-30 13:21:40|85658.7|85633.7|85667.1|85642.1|85667.3|85642.3|85658.7|85633.7|35
1627651310000|2021-07-30 13:21:50|85666.7|85641.7|85673.4|85648.4|85675.5|85650.5|85666.7|85641.7|36
1627651320000|2021-07-30 13:22:00|85673.3|85648.3|85679.5|85654.5|85679.6|85654.6|85668.7|85643.7|36
1627651330000|2021-07-30 13:22:10|85680.2|85655.2|85669.6|85644.6|85692.4|85655.2|85669.6|85641.1|34
1627651340000|2021-07-30 13:22:20|85668.6|85643.6|85664.8|85639.8|85670.6|85645.6|85657.3|85632.3|41
1627651350000|2021-07-30 13:22:30|85663.8|85638.8|85661.3|85636.3|85664.2|85639.2|85659.7|85634.7|36
1627651360000|2021-07-30 13:22:40|85661.5|85636.5|85655.1|85630.1|85665.7|85640.7|85654.9|85629.9|38
1627651370000|2021-07-30 13:22:50|85655|85630|85648.2|85623.2|85655.1|85630.1|85647.8|85622.8|35
1627651380000|2021-07-30 13:23:00|85648.7|85623.7|85640.5|85615.5|85648.7|85623.7|85639.5|85614.5|36
1627651390000|2021-07-30 13:23:10|85639.8|85614.8|85640.6|85615.6|85641.8|85616.8|85639.4|85614.4|20
1627651400000|2021-07-30 13:23:20|85640.8|85615.8|85640.8|85615.8|85641.5|85616.5|85639.7|85614.7|26
1627651410000|2021-07-30 13:23:30|85640.9|85615.9|85636.9|85611.9|85641.1|85616.1|85636.1|85611.1|32
1627651420000|2021-07-30 13:23:40|85636.8|85611.8|85638.5|85613.5|85638.6|85613.6|85636|85611|38
1627651430000|2021-07-30 13:23:50|85638.7|85613.7|85642.8|85617.8|85642.8|85617.8|85638.7|85613.7|33
1627651440000|2021-07-30 13:24:00|85642.1|85617.1|85647.2|85622.2|85647.9|85622.9|85642.1|85617.1|32
1627651450000|2021-07-30 13:24:10|85647.4|85622.4|85645.6|85620.6|85648.9|85623.9|85645.6|85620.6|25
1627651460000|2021-07-30 13:24:20|85645.4|85620.4|85653.7|85628.7|85654.5|85629.5|85644.9|85619.9|35
1627651470000|2021-07-30 13:24:30|85654.4|85629.4|85644.4|85619.4|85654.8|85629.8|85642.6|85617.6|37
1627651480000|2021-07-30 13:24:40|85644.9|85619.9|85643.3|85618.3|85644.9|85619.9|85642.2|85617.2|33
1627651490000|2021-07-30 13:24:50|85643.5|85618.5|85650|85625|85650|85625|85641|85616|34
1627651500000|2021-07-30 13:25:00|85649.9|85624.9|85649.9|85624.9|85651.1|85626.1|85649.7|85624.7|26
1627651510000|2021-07-30 13:25:10|85649.7|85624.7|85646.9|85621.9|85650|85625|85645.2|85620.2|35
1627651520000|2021-07-30 13:25:20|85643.4|85618.4|85639.6|85614.6|85643.9|85618.9|85639.5|85614.5|38
1627651530000|2021-07-30 13:25:30|85639.5|85614.5|85643.3|85618.3|85644.3|85619.3|85639.5|85614.5|32
1627651540000|2021-07-30 13:25:40|85643.2|85618.2|85641.6|85616.6|85644.8|85619.8|85639.7|85614.7|34
1627651550000|2021-07-30 13:25:50|85640.4|85615.4|85646.8|85621.8|85646.8|85621.8|85640.4|85615.4|35
1627651560000|2021-07-30 13:26:00|85646.5|85621.5|85650.6|85625.6|85652.9|85627.9|85645.6|85620.6|33
1627651570000|2021-07-30 13:26:10|85650.1|85625.1|85653.1|85628.1|85653.1|85628.1|85646.6|85621.6|37
1627651580000|2021-07-30 13:26:20|85651.4|85626.4|85656.8|85631.8|85656.8|85631.8|85651.4|85626.4|28
1627651590000|2021-07-30 13:26:30|85657|85632|85653.6|85628.6|85657|85632|85652.7|85627.7|33
1627651600000|2021-07-30 13:26:40|85653.7|85628.7|85654.3|85629.3|85655.2|85630.2|85653|85628|23
1627651610000|2021-07-30 13:26:50|85653.4|85628.4|85656.9|85631.9|85656.9|85631.9|85653.4|85628.4|29
1627651620000|2021-07-30 13:27:00|85656|85631|85655.5|85630.5|85657.9|85632.9|85652.6|85627.6|35
1627651630000|2021-07-30 13:27:10|85655.6|85630.6|85652.1|85627.1|85655.6|85630.6|85648.1|85623.1|30
1627651640000|2021-07-30 13:27:20|85652.8|85627.8|85652.1|85627.1|85652.8|85627.8|85648.4|85623.4|27
1627651650000|2021-07-30 13:27:30|85652.4|85627.4|85659.7|85634.7|85662.6|85637.6|85652|85627|32
1627651660000|2021-07-30 13:27:40|85659.8|85634.8|85666.7|85641.7|85670.9|85645.9|85659|85634|34
1627651670000|2021-07-30 13:27:50|85668.3|85643.3|85661.4|85636.4|85669.5|85644.5|85661.4|85636.4|32
1627651680000|2021-07-30 13:28:00|85661.5|85636.5|85663.8|85638.8|85664.6|85639.6|85661|85636|34
1627651690000|2021-07-30 13:28:10|85664|85639|85663.1|85638.1|85664.2|85639.2|85659.2|85634.2|30
1627651700000|2021-07-30 13:28:20|85663.4|85638.4|85672.6|85647.6|85673.8|85648.8|85663.2|85638.2|41
1627651710000|2021-07-30 13:28:30|85674|85649|85669.3|85644.3|85674.1|85649.1|85667.5|85642.5|30
1627651720000|2021-07-30 13:28:40|85669.2|85644.2|85666.5|85641.5|85669.7|85644.7|85662.1|85637.1|27
1627651730000|2021-07-30 13:28:50|85666.9|85641.9|85662.8|85637.8|85667|85642|85662.3|85637.3|27
1627651740000|2021-07-30 13:29:00|85662.6|85637.6|85665.4|85640.4|85667.6|85642.6|85662.4|85637.4|40
1627651750000|2021-07-30 13:29:10|85665.7|85640.7|85669.8|85644.8|85669.8|85644.8|85661.5|85636.5|40
1627651760000|2021-07-30 13:29:20|85670.5|85645.5|85672.9|85647.9|85674.6|85649.6|85670.3|85645.3|35
1627651770000|2021-07-30 13:29:30|85671.3|85646.3|85673|85648|85683.2|85658.2|85671.3|85646.3|35
1627651780000|2021-07-30 13:29:40|85674.5|85649.5|85676|85651|85676.1|85651.1|85672.6|85647.6|37
1627651790000|2021-07-30 13:29:50|85675.6|85650.6|85677.1|85652.1|85677.2|85652.2|85673.4|85648.4|34
1627651800000|2021-07-30 13:30:00|85677.5|85652.5|85683.2|85658.2|85683.8|85658.8|85677|85652|38
1627651810000|2021-07-30 13:30:10|85682.6|85657.6|85672.4|85647.4|85682.6|85657.6|85672.3|85647.3|33
1627651820000|2021-07-30 13:30:20|85672.5|85647.5|85664.2|85639.2|85674.1|85649.1|85660.4|85635.4|42
1627651830000|2021-07-30 13:30:30|85664.4|85639.4|85669.6|85644.6|85670.1|85645.1|85663.5|85638.5|33
1627651840000|2021-07-30 13:30:40|85669.3|85644.3|85674.5|85649.5|85674.9|85649.9|85669|85644|35
1627651850000|2021-07-30 13:30:50|85674.3|85649.3|85683|85658|85683.7|85658.7|85674.2|85649.2|38
1627651860000|2021-07-30 13:31:00|85683.1|85658.1|85669.7|85644.7|85683.1|85658.1|85669.5|85644.5|43
1627651870000|2021-07-30 13:31:10|85669.8|85644.8|85671.2|85646.2|85671.2|85646.2|85664.2|85639.2|35
1627651880000|2021-07-30 13:31:20|85668.6|85643.6|85662|85637|85669.8|85644.8|85651.2|85626.2|36
1627651890000|2021-07-30 13:31:30|85662.1|85637.1|85648.8|85623.8|85663.7|85638.7|85648.8|85623.8|41
1627651900000|2021-07-30 13:31:40|85650.3|85625.3|85649.6|85624.6|85653.5|85628.5|85648.4|85623.4|34
1627651910000|2021-07-30 13:31:50|85649.8|85624.8|85646.6|85621.6|85651.6|85626.6|85645.7|85620.7|39
1627651920000|2021-07-30 13:32:00|85645.7|85620.7|85646.2|85621.2|85648.8|85623.8|85643.3|85618.3|34
1627651930000|2021-07-30 13:32:10|85646|85621|85645.3|85620.3|85648.1|85623.1|85643.4|85618.4|35
1627651940000|2021-07-30 13:32:20|85645.5|85620.5|85648|85623|85648.4|85623.4|85644.1|85619.1|41
1627651950000|2021-07-30 13:32:30|85648.3|85623.3|85651.7|85626.7|85652.4|85627.4|85647.2|85622.2|35
1627651960000|2021-07-30 13:32:40|85652|85627|85656.4|85631.4|85657.6|85632.6|85651.5|85626.5|30
1627651970000|2021-07-30 13:32:50|85656.5|85631.5|85659|85634|85664.3|85639.3|85656.1|85631.1|34
1627651980000|2021-07-30 13:33:00|85658.9|85633.9|85655.3|85630.3|85660.5|85635.5|85655.1|85630.1|38
1627651990000|2021-07-30 13:33:10|85655.7|85630.7|85641|85616|85655.7|85630.7|85639.9|85614.9|38
1627652000000|2021-07-30 13:33:20|85640.9|85615.9|85645.4|85620.4|85645.5|85620.5|85637.9|85612.9|42
1627652010000|2021-07-30 13:33:30|85645.3|85620.3|85645.3|85620.3|85650.1|85625.1|85644.1|85619.1|38
1627652020000|2021-07-30 13:33:40|85641.6|85616.6|85638.1|85613.1|85645.3|85620.3|85637.7|85612.7|33
1627652030000|2021-07-30 13:33:50|85637.4|85612.4|85640|85615|85644.8|85619.8|85637.4|85612.4|38
1627652040000|2021-07-30 13:34:00|85640.1|85615.1|85660.5|85635.5|85661|85636|85639.6|85614.6|43
1627652050000|2021-07-30 13:34:10|85662|85637|85668.4|85643.4|85670.7|85645.7|85659.7|85634.7|42
1627652060000|2021-07-30 13:34:20|85669.9|85644.9|85664.7|85639.7|85671.5|85646.5|85661.7|85636.7|41
1627652070000|2021-07-30 13:34:30|85667.2|85642.2|85657.5|85632.5|85667.8|85642.8|85657.5|85632.5|40
1627652080000|2021-07-30 13:34:40|85657.4|85632.4|85656.3|85631.3|85657.4|85632.4|85654.2|85629.2|33
1627652090000|2021-07-30 13:34:50|85656.6|85631.6|85647.2|85622.2|85658.2|85633.2|85646.9|85621.9|33
1627652100000|2021-07-30 13:35:00|85646.9|85621.9|85651.7|85626.7|85655.9|85630.9|85646.9|85621.9|38
1627652110000|2021-07-30 13:35:10|85651.5|85626.5|85659|85634|85673.3|85648.3|85647.2|85622.2|43
1627652120000|2021-07-30 13:35:20|85656.9|85631.9|85660.4|85635.4|85661.2|85636.2|85653.9|85628.9|39
1627652130000|2021-07-30 13:35:30|85661.4|85636.4|85656|85631|85667.4|85642.4|85656|85631|39
1627652140000|2021-07-30 13:35:40|85656.1|85631.1|85652.8|85627.8|85666.4|85641.4|85644.8|85619.8|41
1627652150000|2021-07-30 13:35:50|85652.7|85627.7|85652.7|85627.7|85654.8|85629.8|85650.9|85625.9|36
1627652160000|2021-07-30 13:36:00|85652|85627|85656.4|85631.4|85658.4|85633.4|85651.5|85626.5|35
1627652170000|2021-07-30 13:36:10|85655.5|85630.5|85653.1|85628.1|85659|85634|85652|85627|33
1627652180000|2021-07-30 13:36:20|85651.8|85626.8|85654.2|85629.2|85654.2|85629.2|85645.1|85620.1|35
1627652190000|2021-07-30 13:36:30|85655.1|85630.1|85649.6|85624.6|85656.8|85631.8|85649.6|85624.6|37
1627652200000|2021-07-30 13:36:40|85649.4|85624.4|85661.7|85636.7|85664|85639|85648.4|85623.4|39
1627652210000|2021-07-30 13:36:50|85661.4|85636.4|85655.6|85630.6|85661.4|85636.4|85643.6|85618.6|40
1627652220000|2021-07-30 13:37:00|85656.9|85631.9|85657.3|85632.3|85659.1|85634.1|85653.3|85628.3|38
1627652230000|2021-07-30 13:37:10|85658.6|85633.6|85662.8|85637.8|85663.7|85638.7|85658.6|85633.6|38
1627652240000|2021-07-30 13:37:20|85662.9|85637.9|85666.5|85641.5|85668.1|85643.1|85659.4|85634.4|42
1627652250000|2021-07-30 13:37:30|85666.4|85641.4|85670.7|85645.7|85673.5|85648.5|85666.4|85641.4|40
1627652260000|2021-07-30 13:37:40|85672|85647|85673|85648|85675.2|85650.2|85670.6|85645.6|38
1627652270000|2021-07-30 13:37:50|85673.2|85648.2|85694.2|85669.2|85697.9|85672.9|85672.1|85647.1|40
1627652280000|2021-07-30 13:38:00|85694.3|85669.3|85686.6|85661.6|85694.3|85669.3|85686.6|85661.6|38
1627652290000|2021-07-30 13:38:10|85686.1|85661.1|85693.4|85668.4|85696|85671|85686.1|85661.1|38
1627652300000|2021-07-30 13:38:20|85693.7|85668.7|85700.3|85675.3|85701.4|85676.4|85693.7|85668.7|35
1627652310000|2021-07-30 13:38:30|85700.5|85675.5|85703.5|85678.5|85705.4|85680.4|85699.7|85674.7|28
1627652320000|2021-07-30 13:38:40|85703.8|85678.8|85700.4|85675.4|85703.8|85678.8|85697.2|85672.2|34
1627652330000|2021-07-30 13:38:50|85700.2|85675.2|85705.8|85680.8|85706.4|85681.4|85699.8|85674.8|39
1627652340000|2021-07-30 13:39:00|85706.6|85681.6|85709.3|85684.3|85710.2|85685.2|85704.6|85679.6|30
1627652350000|2021-07-30 13:39:10|85710|85685|85707.4|85682.4|85711.3|85686.3|85706.3|85681.3|30
1627652360000|2021-07-30 13:39:20|85707.3|85682.3|85701.7|85676.7|85707.6|85682.6|85699.5|85674.5|36
1627652370000|2021-07-30 13:39:30|85701.5|85676.5|85697.9|85672.9|85703.4|85678.4|85691.3|85666.3|35
1627652380000|2021-07-30 13:39:40|85697.1|85672.1|85698.1|85673.1|85701.7|85676.7|85696|85671|37
1627652390000|2021-07-30 13:39:50|85698.2|85673.2|85698.1|85673.1|85701.7|85676.7|85692.8|85667.8|31
1627652400000|2021-07-30 13:40:00|85699.3|85674.3|85694.5|85669.5|85699.7|85674.7|85694.1|85669.1|29
1627652410000|2021-07-30 13:40:10|85693|85668|85682.2|85657.2|85693|85668|85682.2|85657.2|36
1627652420000|2021-07-30 13:40:20|85682.4|85657.4|85680.9|85655.9|85682.4|85657.4|85680.5|85655.5|24
1627652430000|2021-07-30 13:40:30|85681|85656|85675.5|85650.5|85681.2|85656.2|85674.9|85649.9|34
1627652440000|2021-07-30 13:40:40|85675.6|85650.6|85676|85651|85679.5|85654.5|85674.9|85649.9|30
1627652450000|2021-07-30 13:40:50|85674.8|85649.8|85659.9|85634.9|85674.9|85649.9|85659.9|85634.9|37
1627652460000|2021-07-30 13:41:00|85660.2|85635.2|85656.9|85631.9|85661.4|85636.4|85656.5|85631.5|42
1627652470000|2021-07-30 13:41:10|85656.7|85631.7|85654.5|85629.5|85656.8|85631.8|85654.1|85629.1|33
1627652480000|2021-07-30 13:41:20|85654.6|85629.6|85658.6|85633.6|85660.1|85635.1|85653.4|85628.4|39
1627652490000|2021-07-30 13:41:30|85658.8|85633.8|85664.8|85639.8|85664.9|85639.9|85658|85633|34
1627652500000|2021-07-30 13:41:40|85665.5|85640.5|85664.8|85639.8|85670|85645|85663.8|85638.8|36
1627652510000|2021-07-30 13:41:50|85665.4|85640.4|85676.8|85651.8|85677.1|85652.1|85664.3|85639.3|38
1627652520000|2021-07-30 13:42:00|85678.5|85653.5|85670.8|85645.8|85686.4|85655.7|85670.8|85631.6|36
1627652530000|2021-07-30 13:42:10|85669.9|85644.9|85654.1|85629.1|85669.9|85644.9|85652.5|85627.5|37
1627652540000|2021-07-30 13:42:20|85654.3|85629.3|85662.6|85637.6|85662.6|85637.6|85649.1|85624.1|38
1627652550000|2021-07-30 13:42:30|85656.7|85631.7|85648.6|85623.6|85656.7|85631.7|85645.7|85620.7|38
1627652560000|2021-07-30 13:42:40|85648.3|85623.3|85647.4|85622.4|85650.7|85625.7|85645|85620|36
1627652570000|2021-07-30 13:42:50|85646|85621|85649.4|85624.4|85649.7|85624.7|85646|85621|30
1627652580000|2021-07-30 13:43:00|85647.2|85622.2|85639|85614|85647.2|85622.2|85638.6|85613.6|34
1627652590000|2021-07-30 13:43:10|85639.9|85614.9|85642.9|85617.9|85644.9|85619.9|85639.1|85614.1|36
1627652600000|2021-07-30 13:43:20|85643.8|85618.8|85649.8|85624.8|85651|85626|85643.7|85618.7|35
1627652610000|2021-07-30 13:43:30|85650|85625|85650.3|85625.3|85650.3|85625.3|85645.2|85620.2|32
1627652620000|2021-07-30 13:43:40|85649.6|85624.6|85652.9|85627.9|85653.1|85628.1|85646.4|85621.4|38
1627652630000|2021-07-30 13:43:50|85652.1|85627.1|85656.3|85631.3|85657.2|85632.2|85650|85625|34
1627652640000|2021-07-30 13:44:00|85655.8|85630.8|85655.4|85630.4|85657.7|85632.7|85652.6|85627.6|39
1627652650000|2021-07-30 13:44:10|85655.9|85630.9|85650.4|85625.4|85656.2|85631.2|85646.9|85621.9|37
1627652660000|2021-07-30 13:44:20|85650.2|85625.2|85648|85623|85650.9|85625.9|85645|85620|36
1627652670000|2021-07-30 13:44:30|85646.9|85621.9|85637.5|85612.5|85649.7|85624.7|85636.5|85611.5|40
1627652680000|2021-07-30 13:44:40|85636.5|85611.5|85639.9|85614.9|85642.5|85617.5|85636.5|85611.5|40
1627652690000|2021-07-30 13:44:50|85639|85614|85644.2|85619.2|85644.2|85619.2|85638.3|85613.3|38
1627652700000|2021-07-30 13:45:00|85643.6|85618.6|85643.3|85618.3|85647.3|85622.3|85640.1|85615.1|40
1627652710000|2021-07-30 13:45:10|85640.9|85615.9|85644.4|85619.4|85645.1|85620.1|85637|85612|34
1627652720000|2021-07-30 13:45:20|85644.5|85619.5|85636.7|85611.7|85645.5|85620.5|85635.7|85610.7|38
1627652730000|2021-07-30 13:45:30|85637.1|85612.1|85640.8|85615.8|85641.2|85616.2|85633.9|85608.9|35
1627652740000|2021-07-30 13:45:40|85640.6|85615.6|85643.4|85618.4|85643.7|85618.7|85640.2|85615.2|33
1627652750000|2021-07-30 13:45:50|85643.5|85618.5|85640.1|85615.1|85644.1|85619.1|85640|85615|26
1627652760000|2021-07-30 13:46:00|85639.9|85614.9|85638.5|85613.5|85643.8|85618.8|85638.2|85613.2|30
1627652770000|2021-07-30 13:46:10|85638.9|85613.9|85644.2|85619.2|85645.4|85620.4|85637.9|85612.9|36
1627652780000|2021-07-30 13:46:20|85644.4|85619.4|85638.4|85613.4|85644.5|85619.5|85636.2|85611.2|30
1627652790000|2021-07-30 13:46:30|85638.6|85613.6|85637.3|85612.3|85638.6|85613.6|85635.9|85610.9|33
1627652800000|2021-07-30 13:46:40|85636.6|85611.6|85635.5|85610.5|85637.6|85612.6|85634.5|85609.5|39
1627652810000|2021-07-30 13:46:50|85635.6|85610.6|85635.4|85610.4|85636.2|85611.2|85634.4|85609.4|36
1627652820000|2021-07-30 13:47:00|85634.4|85609.4|85619.4|85594.4|85634.4|85609.4|85619.4|85594.4|36
1627652830000|2021-07-30 13:47:10|85618.1|85593.1|85623.3|85598.3|85628.7|85603.7|85616.7|85591.7|37
1627652840000|2021-07-30 13:47:20|85622.8|85597.8|85620.6|85595.6|85623.7|85598.7|85618|85593|38
1627652850000|2021-07-30 13:47:30|85620.8|85595.8|85617.9|85592.9|85624.3|85599.3|85617.9|85592.9|37
1627652860000|2021-07-30 13:47:40|85616.6|85591.6|85613.8|85588.8|85616.6|85591.6|85610.5|85585.5|40
1627652870000|2021-07-30 13:47:50|85613.7|85588.7|85611.2|85586.2|85613.7|85588.7|85609.2|85584.2|30
1627652880000|2021-07-30 13:48:00|85611.5|85586.5|85614.8|85589.8|85615.1|85590.1|85611.2|85586.2|32
1627652890000|2021-07-30 13:48:10|85614.7|85589.7|85609|85584|85614.7|85589.7|85607.9|85582.9|30
1627652900000|2021-07-30 13:48:20|85608.7|85583.7|85617.8|85592.8|85617.8|85592.8|85608.6|85583.6|33
1627652910000|2021-07-30 13:48:30|85617.6|85592.6|85622.7|85597.7|85623.9|85598.9|85612.6|85587.6|34
1627652920000|2021-07-30 13:48:40|85621.8|85596.8|85619.7|85594.7|85623.9|85598.9|85618.8|85593.8|35
1627652930000|2021-07-30 13:48:50|85619.4|85594.4|85616.6|85591.6|85620.8|85595.8|85613.7|85588.7|33
1627652940000|2021-07-30 13:49:00|85617|85592|85613.9|85588.9|85619.1|85594.1|85613.7|85588.7|38
1627652950000|2021-07-30 13:49:10|85614.2|85589.2|85610.8|85585.8|85615.3|85590.3|85610.8|85585.8|39
1627652960000|2021-07-30 13:49:20|85611.1|85586.1|85610.1|85585.1|85612.2|85587.2|85610|85585|34
1627652970000|2021-07-30 13:49:30|85610.6|85585.6|85611.8|85586.8|85615.3|85590.3|85608.5|85583.5|37
1627652980000|2021-07-30 13:49:40|85611.4|85586.4|85613.4|85588.4|85614.2|85589.2|85610.3|85585.3|24
1627652990000|2021-07-30 13:49:50|85613.8|85588.8|85611.4|85586.4|85613.8|85588.8|85610.5|85585.5|30
1627653000000|2021-07-30 13:50:00|85610.8|85585.8|85610.8|85585.8|85613.1|85588.1|85610|85585|31
1627653010000|2021-07-30 13:50:10|85610.9|85585.9|85608.8|85583.8|85612|85587|85608.1|85583.1|36
1627653020000|2021-07-30 13:50:20|85609.7|85584.7|85609.5|85584.5|85610.7|85585.7|85608|85583|30
1627653030000|2021-07-30 13:50:30|85609.6|85584.6|85608.8|85583.8|85610.9|85585.9|85608.6|85583.6|35
1627653040000|2021-07-30 13:50:40|85608.5|85583.5|85611.2|85586.2|85611.2|85586.2|85606.8|85581.8|37
1627653050000|2021-07-30 13:50:50|85611.4|85586.4|85608|85583|85611.4|85586.4|85607|85582|37
1627653060000|2021-07-30 13:51:00|85607.5|85582.5|85609.9|85584.9|85610.6|85585.6|85607.5|85582.5|29
1627653070000|2021-07-30 13:51:10|85610|85585|85612.7|85587.7|85614.2|85589.2|85609.4|85584.4|36
1627653080000|2021-07-30 13:51:20|85613.3|85588.3|85611.3|85586.3|85615.9|85590.9|85610.6|85585.6|41
1627653090000|2021-07-30 13:51:30|85610.9|85585.9|85611.1|85586.1|85613.7|85588.7|85610.1|85585.1|39
1627653100000|2021-07-30 13:51:40|85611.3|85586.3|85612.6|85587.6|85612.9|85587.9|85609.7|85584.7|31
1627653110000|2021-07-30 13:51:50|85612.4|85587.4|85611.4|85586.4|85613.5|85588.5|85611.1|85586.1|29
1627653120000|2021-07-30 13:52:00|85612|85587|85612.9|85587.9|85617.3|85592.3|85610.2|85585.2|39
1627653130000|2021-07-30 13:52:10|85613|85588|85616.5|85591.5|85618.4|85593.4|85613|85588|33
1627653140000|2021-07-30 13:52:20|85615.8|85590.8|85620.5|85595.5|85623.3|85598.3|85615.4|85590.4|41
1627653150000|2021-07-30 13:52:30|85619.9|85594.9|85622.2|85597.2|85622.2|85597.2|85615.6|85590.6|38
1627653160000|2021-07-30 13:52:40|85621.9|85596.9|85623.4|85598.4|85624|85599|85621.7|85596.7|34
1627653170000|2021-07-30 13:52:50|85623.5|85598.5|85621.8|85596.8|85624.8|85599.8|85621.1|85596.1|31
1627653180000|2021-07-30 13:53:00|85622|85597|85621.7|85596.7|85624.9|85599.9|85620.5|85595.5|31
1627653190000|2021-07-30 13:53:10|85621.4|85596.4|85618.9|85593.9|85621.4|85596.4|85615.5|85590.5|32
1627653200000|2021-07-30 13:53:20|85618.7|85593.7|85622|85597|85622|85597|85615.6|85590.6|35
1627653210000|2021-07-30 13:53:30|85621.9|85596.9|85629.6|85604.6|85629.9|85604.9|85621.9|85596.9|34
1627653220000|2021-07-30 13:53:40|85629.5|85604.5|85636.1|85611.1|85636.1|85611.1|85628.9|85603.9|39
1627653230000|2021-07-30 13:53:50|85635.5|85610.5|85636|85611|85637|85612|85631.6|85606.6|36
1627653240000|2021-07-30 13:54:00|85635.7|85610.7|85631.9|85606.9|85638.2|85613.2|85631.8|85606.8|34
1627653250000|2021-07-30 13:54:10|85631.8|85606.8|85630.8|85605.8|85633.6|85608.6|85630.5|85605.5|34
1627653260000|2021-07-30 13:54:20|85626.9|85601.9|85623.3|85598.3|85626.9|85601.9|85623.3|85598.3|29
1627653270000|2021-07-30 13:54:30|85623|85598|85616.9|85591.9|85623|85598|85616.9|85591.9|39
1627653280000|2021-07-30 13:54:40|85619|85594|85614|85589|85619|85594|85613.4|85588.4|29
1627653290000|2021-07-30 13:54:50|85613.6|85588.6|85617.6|85592.6|85619.4|85594.4|85612.6|85587.6|36
1627653300000|2021-07-30 13:55:00|85618.2|85593.2|85616|85591|85618.9|85593.9|85615.9|85590.9|32
1627653310000|2021-07-30 13:55:10|85614.1|85589.1|85612|85587|85614.5|85589.5|85608.1|85583.1|38
1627653320000|2021-07-30 13:55:20|85611.7|85586.7|85615.4|85590.4|85616|85591|85610.4|85585.4|31
1627653330000|2021-07-30 13:55:30|85615.8|85590.8|85618.1|85593.1|85620.4|85595.4|85615.6|85590.6|33
1627653340000|2021-07-30 13:55:40|85617.5|85592.5|85616.4|85591.4|85617.7|85592.7|85615|85590|32
1627653350000|2021-07-30 13:55:50|85616.2|85591.2|85619.2|85594.2|85620.6|85595.6|85615.2|85590.2|36
1627653360000|2021-07-30 13:56:00|85618.7|85593.7|85614.6|85589.6|85618.7|85593.7|85612.9|85587.9|36
1627653370000|2021-07-30 13:56:10|85614.3|85589.3|85617.1|85592.1|85618|85593|85613.5|85588.5|31
1627653380000|2021-07-30 13:56:20|85617.4|85592.4|85622.9|85597.9|85627.3|85602.3|85616.9|85591.9|34
1627653390000|2021-07-30 13:56:30|85623.1|85598.1|85621.9|85596.9|85623.3|85598.3|85621.2|85596.2|27
1627653400000|2021-07-30 13:56:40|85621.8|85596.8|85617.8|85592.8|85622.6|85597.6|85617.4|85592.4|35
1627653410000|2021-07-30 13:56:50|85617.6|85592.6|85618.1|85593.1|85620|85595|85616.8|85591.8|32
1627653420000|2021-07-30 13:57:00|85618|85593|85617.8|85592.8|85620.1|85595.1|85616.8|85591.8|33
1627653430000|2021-07-30 13:57:10|85616.8|85591.8|85614.3|85589.3|85616.8|85591.8|85613.1|85588.1|31
1627653440000|2021-07-30 13:57:20|85614.2|85589.2|85619.6|85594.6|85619.6|85594.6|85614.1|85589.1|28
1627653450000|2021-07-30 13:57:30|85619.8|85594.8|85621|85596|85621.9|85596.9|85619.2|85594.2|34
1627653460000|2021-07-30 13:57:40|85620.8|85595.8|85620.5|85595.5|85621.1|85596.1|85620.2|85595.2|28
1627653470000|2021-07-30 13:57:50|85620.1|85595.1|85620.2|85595.2|85620.7|85595.7|85616.4|85591.4|27
1627653480000|2021-07-30 13:58:00|85620.1|85595.1|85624.9|85599.9|85626.5|85601.5|85619|85594|34
1627653490000|2021-07-30 13:58:10|85626.9|85601.9|85636.9|85611.9|85637.6|85612.6|85626.9|85601.9|39
1627653500000|2021-07-30 13:58:20|85637.5|85612.5|85654.4|85604.4|85654.4|85617.4|85637.5|85604.4|34
1627653510000|2021-07-30 13:58:30|85653.7|85603.7|85642.2|85617.2|85653.7|85618.7|85641.7|85603.7|29
1627653520000|2021-07-30 13:58:40|85642.4|85617.4|85647.5|85622.5|85648.1|85623.1|85641.8|85616.8|35
1627653530000|2021-07-30 13:58:50|85647.2|85622.2|85653.1|85628.1|85665.7|85628.8|85645.3|85615.7|37
1627653540000|2021-07-30 13:59:00|85652.3|85627.3|85654|85629|85656.3|85631.3|85652.3|85627.3|34
1627653550000|2021-07-30 13:59:10|85653.9|85628.9|85667|85642|85679.5|85643.1|85652.8|85624.9|28
1627653560000|2021-07-30 13:59:20|85666.6|85641.6|85684.1|85634.1|85684.1|85645|85666.4|85630.7|40
1627653570000|2021-07-30 13:59:30|85683.2|85633.2|85672.5|85647.5|85685.6|85648.6|85671.8|85632.6|36
1627653580000|2021-07-30 13:59:40|85672.2|85647.2|85676.4|85651.4|85689.9|85651.4|85672.2|85636.3|32
1627653590000|2021-07-30 13:59:50|85675.4|85650.4|85697.5|85647.5|85697.5|85658|85675.4|85636.3|41
1627653600000|2021-07-30 14:00:00|85697.4|85647.4|85696.6|85646.6|85698.4|85659|85677|85640.3|42
1627653610000|2021-07-30 14:00:10|85695.4|85645.4|85679.7|85654.7|85695.6|85654.7|85675.8|85641.9|39
1627653620000|2021-07-30 14:00:20|85679.4|85654.4|85672.4|85647.4|85681.6|85656.6|85671.8|85646.8|33
1627653630000|2021-07-30 14:00:30|85672.9|85647.9|85673.1|85648.1|85676.5|85651.5|85670.6|85645.6|41
1627653640000|2021-07-30 14:00:40|85673.5|85648.5|85672.5|85647.5|85674.8|85649.8|85670|85645|38
1627653650000|2021-07-30 14:00:50|85671.9|85646.9|85674.7|85649.7|85676.2|85651.2|85667.6|85642.6|41
1627653660000|2021-07-30 14:01:00|85674.5|85649.5|85674.4|85649.4|85675.4|85650.4|85674|85649|23
1627653670000|2021-07-30 14:01:10|85674.3|85649.3|85674.6|85649.6|85675.3|85650.3|85674.3|85649.3|23
1627653680000|2021-07-30 14:01:20|85674.7|85649.7|85668.8|85643.8|85676.3|85651.3|85668|85643|31
1627653690000|2021-07-30 14:01:30|85669|85644|85672.1|85647.1|85672.5|85647.5|85668.4|85643.4|26
1627653700000|2021-07-30 14:01:40|85671.6|85646.6|85676.5|85651.5|85676.5|85651.5|85671.3|85646.3|31
1627653710000|2021-07-30 14:01:50|85676.1|85651.1|85673.3|85648.3|85676.3|85651.3|85671.8|85646.8|34
1627653720000|2021-07-30 14:02:00|85673.4|85648.4|85679|85654|85692.9|85655.7|85673.3|85642.6|37
1627653730000|2021-07-30 14:02:10|85679.2|85654.2|85679.9|85654.9|85680.5|85655.5|85674.9|85649.9|34
1627653740000|2021-07-30 14:02:20|85680.2|85655.2|85681.9|85656.9|85682.9|85657.9|85680.2|85655.2|32
1627653750000|2021-07-30 14:02:30|85682|85657|85688.7|85663.7|85693.6|85668.6|85681.9|85656.9|39
1627653760000|2021-07-30 14:02:40|85689|85664|85700.2|85675.2|85711.1|85677.1|85689|85661.1|36
1627653770000|2021-07-30 14:02:50|85700|85675|85708.6|85683.6|85709.3|85684.3|85700|85675|31
1627653780000|2021-07-30 14:03:00|85709.7|85684.7|85718.2|85693.2|85736.3|85701.2|85708.3|85683.3|42
1627653790000|2021-07-30 14:03:10|85715.9|85690.9|85727.1|85702.1|85727.1|85702.1|85715.9|85690.9|45
1627653800000|2021-07-30 14:03:20|85727|85702|85728|85703|85728.9|85703.9|85725.8|85700.8|35
1627653810000|2021-07-30 14:03:30|85728.6|85703.6|85732.5|85707.5|85734.1|85709.1|85728|85703|37
1627653820000|2021-07-30 14:03:40|85733.6|85708.6|85731.1|85706.1|85734.7|85709.7|85727.8|85702.8|39
1627653830000|2021-07-30 14:03:50|85730.8|85705.8|85736|85711|85736|85711|85730.8|85705.8|35
1627653840000|2021-07-30 14:04:00|85736.7|85711.7|85726.7|85701.7|85738.4|85713.4|85725.6|85700.6|42
1627653850000|2021-07-30 14:04:10|85726.6|85701.6|85723.5|85698.5|85737.2|85702.1|85718.4|85685.3|40
1627653860000|2021-07-30 14:04:20|85724.3|85699.3|85717.4|85692.4|85724.3|85699.3|85715.5|85690.5|37
1627653870000|2021-07-30 14:04:30|85717.5|85692.5|85710.6|85685.6|85717.5|85692.5|85706.8|85681.8|36
1627653880000|2021-07-30 14:04:40|85710.5|85685.5|85707.4|85682.4|85712.5|85687.5|85705.9|85680.9|33
1627653890000|2021-07-30 14:04:50|85707.2|85682.2|85701.8|85676.8|85707.2|85682.2|85700.6|85675.6|43
1627653900000|2021-07-30 14:05:00|85701.6|85676.6|85694.8|85669.8|85701.6|85676.6|85694.4|85669.4|38
1627653910000|2021-07-30 14:05:10|85694.3|85669.3|85696.8|85671.8|85698.4|85673.4|85692.4|85667.4|41
1627653920000|2021-07-30 14:05:20|85696.7|85671.7|85694.3|85669.3|85697.8|85672.8|85690.7|85665.7|41
1627653930000|2021-07-30 14:05:30|85693.9|85668.9|85704.5|85679.5|85704.5|85679.5|85692.5|85667.5|32
1627653940000|2021-07-30 14:05:40|85703.1|85678.1|85708.6|85683.6|85708.6|85683.6|85700.5|85675.5|37
1627653950000|2021-07-30 14:05:50|85707.3|85682.3|85704.4|85679.4|85710|85685|85704|85679|41
1627653960000|2021-07-30 14:06:00|85704.5|85679.5|85716.2|85691.2|85716.4|85691.4|85704.4|85679.4|42
1627653970000|2021-07-30 14:06:10|85715.2|85690.2|85722.7|85697.7|85722.7|85697.7|85712.2|85687.2|38
1627653980000|2021-07-30 14:06:20|85721.6|85696.6|85735.2|85710.2|85735.8|85710.8|85721.6|85696.6|39
1627653990000|2021-07-30 14:06:30|85735.3|85710.3|85724.1|85699.1|85735.4|85710.4|85723.9|85698.9|38
1627654000000|2021-07-30 14:06:40|85722.9|85697.9|85717.6|85692.6|85722.9|85697.9|85716.6|85691.6|35
1627654010000|2021-07-30 14:06:50|85716.9|85691.9|85717.1|85692.1|85717.7|85692.7|85716.6|85691.6|31
1627654020000|2021-07-30 14:07:00|85716.9|85691.9|85698.1|85673.1|85717.2|85692.2|85696.3|85671.3|40
1627654030000|2021-07-30 14:07:10|85698.2|85673.2|85693.1|85668.1|85698.7|85673.7|85693.1|85668.1|36
1627654040000|2021-07-30 14:07:20|85693.5|85668.5|85687.7|85662.7|85693.5|85668.5|85683.3|85658.3|37
1627654050000|2021-07-30 14:07:30|85688|85663|85674.1|85649.1|85688.6|85663.6|85674.1|85649.1|33
1627654060000|2021-07-30 14:07:40|85673|85648|85664.5|85639.5|85673|85648|85664.4|85639.4|38
1627654070000|2021-07-30 14:07:50|85664.1|85639.1|85656.5|85631.5|85664.1|85639.1|85656.5|85631.5|35
1627654080000|2021-07-30 14:08:00|85657|85632|85658.5|85633.5|85658.5|85633.5|85657|85632|32
1627654090000|2021-07-30 14:08:10|85658.6|85633.6|85651.8|85626.8|85658.6|85633.6|85651|85626|28
1627654100000|2021-07-30 14:08:20|85650|85625|85635.2|85610.2|85652|85627|85635.2|85610.2|41
1627654110000|2021-07-30 14:08:30|85632|85607|85628.2|85603.2|85633|85608|85623.5|85598.5|41
1627654120000|2021-07-30 14:08:40|85628|85603|85626.7|85601.7|85628.8|85603.8|85626.6|85601.6|27
1627654130000|2021-07-30 14:08:50|85626.8|85601.8|85624.9|85599.9|85629.7|85604.7|85624.9|85599.9|30
1627654140000|2021-07-30 14:09:00|85625.1|85600.1|85631.2|85606.2|85631.3|85606.3|85625.1|85600.1|39
1627654150000|2021-07-30 14:09:10|85631.1|85606.1|85633|85608|85633.1|85608.1|85630.6|85605.6|34
1627654160000|2021-07-30 14:09:20|85633.2|85608.2|85638.4|85613.4|85639.4|85614.4|85632|85607|34
1627654170000|2021-07-30 14:09:30|85639.7|85614.7|85643.1|85618.1|85647.6|85622.6|85639.7|85614.7|36
1627654180000|2021-07-30 14:09:40|85642.9|85617.9|85644.4|85619.4|85644.6|85619.6|85642.8|85617.8|26
1627654190000|2021-07-30 14:09:50|85644.6|85619.6|85646.4|85621.4|85646.4|85621.4|85644.2|85619.2|29
1627654200000|2021-07-30 14:10:00|85646.7|85621.7|85647.1|85622.1|85654.5|85629.5|85645.9|85620.9|36
1627654210000|2021-07-30 14:10:10|85647.3|85622.3|85651.2|85626.2|85652.8|85627.8|85646|85621|37
1627654220000|2021-07-30 14:10:20|85651.4|85626.4|85669.8|85644.8|85672.8|85647.8|85651.3|85626.3|37
1627654230000|2021-07-30 14:10:30|85669.7|85644.7|85676.5|85651.5|85678.4|85653.4|85669.7|85644.7|37
1627654240000|2021-07-30 14:10:40|85676.8|85651.8|85689.5|85664.5|85689.9|85664.9|85672.7|85647.7|38
1627654250000|2021-07-30 14:10:50|85688.1|85663.1|85698.9|85673.9|85700.4|85675.4|85685.6|85660.6|39
1627654260000|2021-07-30 14:11:00|85698.7|85673.7|85705.1|85680.1|85707.4|85682.4|85698.7|85673.7|31
1627654270000|2021-07-30 14:11:10|85704.7|85679.7|85714.8|85689.8|85720.8|85695.8|85704.5|85679.5|39
1627654280000|2021-07-30 14:11:20|85714.4|85689.4|85717.3|85692.3|85721.8|85696.8|85712.8|85687.8|31
1627654290000|2021-07-30 14:11:30|85716|85691|85719.3|85694.3|85719.7|85694.7|85715.3|85690.3|29
1627654300000|2021-07-30 14:11:40|85719.2|85694.2|85728.4|85703.4|85728.5|85703.5|85719.2|85694.2|34
1627654310000|2021-07-30 14:11:50|85728.6|85703.6|85726.3|85701.3|85728.6|85703.6|85723.8|85698.8|29
1627654320000|2021-07-30 14:12:00|85725|85700|85713.3|85688.3|85725.9|85700.9|85711.2|85686.2|39
1627654330000|2021-07-30 14:12:10|85714.9|85689.9|85716|85691|85716|85691|85712|85687|34
1627654340000|2021-07-30 14:12:20|85716.5|85691.5|85716.8|85691.8|85720.7|85695.7|85716|85691|31
1627654350000|2021-07-30 14:12:30|85716.7|85691.7|85711|85686|85716.9|85691.9|85710.7|85685.7|28
1627654360000|2021-07-30 14:12:40|85710.6|85685.6|85709.5|85684.5|85712.8|85687.8|85709.3|85684.3|32
1627654370000|2021-07-30 14:12:50|85707.6|85682.6|85700.8|85675.8|85707.6|85682.6|85697.2|85672.2|34
1627654380000|2021-07-30 14:13:00|85701.4|85676.4|85704.2|85679.2|85704.5|85679.5|85700.5|85675.5|32
1627654390000|2021-07-30 14:13:10|85704.1|85679.1|85702.5|85677.5|85704.9|85679.9|85701.7|85676.7|24
1627654400000|2021-07-30 14:13:20|85702.6|85677.6|85703.3|85678.3|85706.1|85681.1|85699.8|85674.8|32
1627654410000|2021-07-30 14:13:30|85703|85678|85710.3|85685.3|85710.3|85685.3|85703|85678|34
1627654420000|2021-07-30 14:13:40|85709.1|85684.1|85702.4|85677.4|85709.1|85684.1|85697.8|85672.8|36
1627654430000|2021-07-30 14:13:50|85702|85677|85699.7|85674.7|85702.6|85677.6|85698.4|85673.4|35
1627654440000|2021-07-30 14:14:00|85698.9|85673.9|85692.4|85667.4|85699|85674|85689.3|85664.3|34
1627654450000|2021-07-30 14:14:10|85692.6|85667.6|85697|85672|85699.5|85674.5|85692.1|85667.1|40
1627654460000|2021-07-30 14:14:20|85696.9|85671.9|85699.2|85674.2|85699.6|85674.6|85695.8|85670.8|35
1627654470000|2021-07-30 14:14:30|85700.2|85675.2|85697.3|85672.3|85700.3|85675.3|85696.6|85671.6|32
1627654480000|2021-07-30 14:14:40|85696.9|85671.9|85708|85683|85708|85683|85696.9|85671.9|31
1627654490000|2021-07-30 14:14:50|85707.9|85682.9|85711.2|85686.2|85712.1|85687.1|85707.4|85682.4|37
1627654500000|2021-07-30 14:15:00|85711.9|85686.9|85710.2|85685.2|85712.3|85687.3|85710.2|85685.2|30
1627654510000|2021-07-30 14:15:10|85710.1|85685.1|85716.9|85691.9|85717|85692|85709|85684|30
1627654520000|2021-07-30 14:15:20|85717.3|85692.3|85717.4|85692.4|85720.1|85695.1|85716.8|85691.8|36
1627654530000|2021-07-30 14:15:30|85716.6|85691.6|85734.4|85709.4|85734.8|85709.8|85714.8|85689.8|38
1627654540000|2021-07-30 14:15:40|85734.7|85709.7|85736|85711|85736.4|85711.4|85734.4|85709.4|26
1627654550000|2021-07-30 14:15:50|85736.1|85711.1|85745.1|85720.1|85745.1|85720.1|85732.3|85707.3|33
1627654560000|2021-07-30 14:16:00|85744.8|85719.8|85752.8|85727.8|85753.4|85728.4|85743.5|85718.5|34
1627654570000|2021-07-30 14:16:10|85752.7|85727.7|85761.5|85736.5|85765.9|85740.9|85752.7|85727.7|34
1627654580000|2021-07-30 14:16:20|85761.8|85736.8|85767|85742|85767|85742|85760.4|85735.4|40
1627654590000|2021-07-30 14:16:30|85766.5|85741.5|85773.4|85748.4|85773.8|85748.8|85762.3|85737.3|37
1627654600000|2021-07-30 14:16:40|85774.5|85749.5|85773.3|85748.3|85776|85751|85771.8|85746.8|26
1627654610000|2021-07-30 14:16:50|85772.9|85747.9|85779.8|85754.8|85787.7|85762.7|85772.7|85747.7|39
1627654620000|2021-07-30 14:17:00|85777.9|85752.9|85779.8|85754.8|85781|85756|85777|85752|34
1627654630000|2021-07-30 14:17:10|85779.6|85754.6|85779.5|85754.5|85781.2|85756.2|85774.3|85749.3|36
1627654640000|2021-07-30 14:17:20|85779.3|85754.3|85791|85766|85791|85766|85779.3|85754.3|40
1627654650000|2021-07-30 14:17:30|85791.6|85766.6|85771.8|85746.8|85791.7|85766.7|85770.6|85745.6|39
1627654660000|2021-07-30 14:17:40|85770.3|85745.3|85772.5|85747.5|85776.7|85751.7|85770.3|85745.3|33
1627654670000|2021-07-30 14:17:50|85772.7|85747.7|85776.4|85751.4|85777|85752|85772.7|85747.7|31
1627654680000|2021-07-30 14:18:00|85776.5|85751.5|85769.4|85744.4|85777.3|85752.3|85769.4|85744.4|34
1627654690000|2021-07-30 14:18:10|85768.8|85743.8|85770.9|85745.9|85771.7|85746.7|85768.2|85743.2|26
1627654700000|2021-07-30 14:18:20|85771.4|85746.4|85762.2|85737.2|85775.3|85750.3|85762.2|85737.2|36
1627654710000|2021-07-30 14:18:30|85762.3|85737.3|85757.4|85732.4|85765.4|85740.4|85757.4|85732.4|40
1627654720000|2021-07-30 14:18:40|85758.7|85733.7|85756.3|85731.3|85760.7|85735.7|85754.4|85729.4|39
1627654730000|2021-07-30 14:18:50|85755.4|85730.4|85769.1|85744.1|85769.5|85744.5|85755.4|85730.4|33
1627654740000|2021-07-30 14:19:00|85768|85743|85776.4|85751.4|85778.2|85753.2|85765.8|85740.8|36
1627654750000|2021-07-30 14:19:10|85776|85751|85777.7|85752.7|85780.4|85755.4|85770.3|85745.3|36
1627654760000|2021-07-30 14:19:20|85777.3|85752.3|85793.7|85768.7|85793.7|85768.7|85773.9|85748.9|35
1627654770000|2021-07-30 14:19:30|85793|85768|85797.4|85772.4|85798.2|85773.2|85790.8|85765.8|36
1627654780000|2021-07-30 14:19:40|85797|85772|85807.5|85782.5|85807.8|85782.8|85797|85772|40
1627654790000|2021-07-30 14:19:50|85806.3|85781.3|85809.4|85784.4|85811.2|85786.2|85805.2|85780.2|41
1627654800000|2021-07-30 14:20:00|85810.6|85785.6|85798.6|85773.6|85810.7|85785.7|85797|85772|38
1627654810000|2021-07-30 14:20:10|85800|85775|85809|85784|85809|85784|85800|85775|39
1627654820000|2021-07-30 14:20:20|85808.3|85783.3|85809.8|85784.8|85811.5|85786.5|85806.5|85781.5|39
1627654830000|2021-07-30 14:20:30|85807.9|85782.9|85809.9|85784.9|85809.9|85784.9|85803.2|85778.2|36
1627654840000|2021-07-30 14:20:40|85810.3|85785.3|85806.6|85781.6|85811|85786|85806.6|85781.6|35
1627654850000|2021-07-30 14:20:50|85805.5|85780.5|85824.8|85799.8|85826.6|85801.6|85805.5|85780.5|39
1627654860000|2021-07-30 14:21:00|85824.7|85799.7|85811.3|85786.3|85824.7|85799.7|85809.9|85784.9|35
1627654870000|2021-07-30 14:21:10|85810.9|85785.9|85822.5|85797.5|85822.7|85797.7|85810.9|85785.9|38
1627654880000|2021-07-30 14:21:20|85821.8|85796.8|85825.9|85800.9|85830.3|85805.3|85821.8|85796.8|43
1627654890000|2021-07-30 14:21:30|85826.3|85801.3|85834.8|85809.8|85835.6|85810.6|85826|85801|40
1627654900000|2021-07-30 14:21:40|85834.9|85809.9|85841.5|85816.5|85843.9|85818.9|85834.9|85809.9|38
1627654910000|2021-07-30 14:21:50|85843.7|85818.7|85843.3|85818.3|85845.4|85820.4|85842.1|85817.1|38
1627654920000|2021-07-30 14:22:00|85843.5|85818.5|85840.1|85815.1|85843.5|85818.5|85832.9|85807.9|41
1627654930000|2021-07-30 14:22:10|85844|85819|85833.1|85808.1|85846.2|85821.2|85833.1|85808.1|41
1627654940000|2021-07-30 14:22:20|85832.7|85807.7|85829|85804|85834.9|85809.9|85828.2|85803.2|41
1627654950000|2021-07-30 14:22:30|85828.8|85803.8|85834|85809|85834.5|85809.5|85827.6|85802.6|42
1627654960000|2021-07-30 14:22:40|85830.9|85805.9|85843|85818|85844.4|85819.4|85830.2|85805.2|40
1627654970000|2021-07-30 14:22:50|85841.2|85816.2|85834.6|85809.6|85842.2|85817.2|85833.7|85808.7|40
1627654980000|2021-07-30 14:23:00|85834.1|85809.1|85843.1|85818.1|85844.3|85819.3|85834.1|85809.1|38
1627654990000|2021-07-30 14:23:10|85841.4|85816.4|85834.7|85809.7|85842.4|85817.4|85834.6|85809.6|35
1627655000000|2021-07-30 14:23:20|85835|85810|85831.8|85806.8|85836.1|85811.1|85831|85806|34
1627655010000|2021-07-30 14:23:30|85832|85807|85837.5|85812.5|85838.3|85813.3|85832|85807|32
1627655020000|2021-07-30 14:23:40|85837.1|85812.1|85837.2|85812.2|85844.8|85819.8|85834.5|85809.5|40
1627655030000|2021-07-30 14:23:50|85836.9|85811.9|85830.7|85805.7|85840.4|85815.4|85828.5|85803.5|42
1627655040000|2021-07-30 14:24:00|85831|85806|85819|85794|85831.1|85806.1|85818.1|85793.1|40
1627655050000|2021-07-30 14:24:10|85818.5|85793.5|85792|85767|85818.5|85793.5|85792|85767|38
1627655060000|2021-07-30 14:24:20|85793.6|85768.6|85792.4|85767.4|85793.8|85768.8|85791.6|85766.6|33
1627655070000|2021-07-30 14:24:30|85792.5|85767.5|85790.1|85765.1|85792.5|85767.5|85785.4|85760.4|29
1627655080000|2021-07-30 14:24:40|85788.7|85763.7|85790.3|85765.3|85791.1|85766.1|85786.6|85761.6|27
1627655090000|2021-07-30 14:24:50|85791|85766|85785.7|85760.7|85791|85766|85782.8|85757.8|27
1627655100000|2021-07-30 14:25:00|85786.3|85761.3|85796.3|85771.3|85796.3|85771.3|85786.3|85761.3|41
1627655110000|2021-07-30 14:25:10|85797.7|85772.7|85800.5|85775.5|85801.6|85776.6|85793.4|85768.4|37
1627655120000|2021-07-30 14:25:20|85800.4|85775.4|85800.4|85775.4|85802.6|85777.6|85799.2|85774.2|35
1627655130000|2021-07-30 14:25:30|85800.2|85775.2|85807.1|85782.1|85808.1|85783.1|85800|85775|39
1627655140000|2021-07-30 14:25:40|85807.5|85782.5|85808.6|85783.6|85815.9|85790.9|85807.3|85782.3|35
1627655150000|2021-07-30 14:25:50|85808.3|85783.3|85812.1|85787.1|85813.5|85788.5|85806.4|85781.4|31
1627655160000|2021-07-30 14:26:00|85811.1|85786.1|85810.3|85785.3|85811.5|85786.5|85805.4|85780.4|32
1627655170000|2021-07-30 14:26:10|85809.7|85784.7|85815|85790|85818.3|85793.3|85809.5|85784.5|37
1627655180000|2021-07-30 14:26:20|85815.2|85790.2|85813.4|85788.4|85818.1|85793.1|85813.4|85788.4|34
1627655190000|2021-07-30 14:26:30|85812.3|85787.3|85811.8|85786.8|85812.6|85787.6|85808.7|85783.7|37
1627655200000|2021-07-30 14:26:40|85811.6|85786.6|85808.2|85783.2|85812.3|85787.3|85807.5|85782.5|35
1627655210000|2021-07-30 14:26:50|85807.8|85782.8|85810.5|85785.5|85813.3|85788.3|85806.5|85781.5|38
1627655220000|2021-07-30 14:27:00|85810.9|85785.9|85820.3|85795.3|85821.3|85796.3|85810.8|85785.8|36
1627655230000|2021-07-30 14:27:10|85820.9|85795.9|85823.8|85798.8|85825.3|85800.3|85819.1|85794.1|34
1627655240000|2021-07-30 14:27:20|85824.1|85799.1|85831.2|85806.2|85832.7|85807.7|85822.3|85797.3|38
1627655250000|2021-07-30 14:27:30|85831.3|85806.3|85837.8|85812.8|85837.8|85812.8|85831.2|85806.2|32
1627655260000|2021-07-30 14:27:40|85838|85813|85846.6|85821.6|85847.4|85822.4|85837.8|85812.8|38
1627655270000|2021-07-30 14:27:50|85846.8|85821.8|85853.2|85828.2|85853.8|85828.8|85846.3|85821.3|38
1627655280000|2021-07-30 14:28:00|85855.2|85830.2|85850|85825|85855.2|85830.2|85842.2|85817.2|42
1627655290000|2021-07-30 14:28:10|85849.7|85824.7|85844.3|85819.3|85855.2|85830.2|85843.3|85818.3|42
1627655300000|2021-07-30 14:28:20|85844.1|85819.1|85848.6|85823.6|85848.6|85823.6|85843.3|85818.3|40
1627655310000|2021-07-30 14:28:30|85848.9|85823.9|85846|85821|85856.7|85831.7|85846|85821|39
1627655320000|2021-07-30 14:28:40|85845|85820|85846.7|85821.7|85847.2|85822.2|85844.5|85819.5|32
1627655330000|2021-07-30 14:28:50|85847.1|85822.1|85844.1|85819.1|85849.2|85824.2|85843.9|85818.9|36
1627655340000|2021-07-30 14:29:00|85843.1|85818.1|85844.3|85819.3|85847.3|85822.3|85841.8|85816.8|37
1627655350000|2021-07-30 14:29:10|85845.4|85820.4|85839.7|85814.7|85846.5|85821.5|85838.8|85813.8|40
1627655360000|2021-07-30 14:29:20|85839.5|85814.5|85839.7|85814.7|85844.3|85819.3|85837.4|85812.4|33
1627655370000|2021-07-30 14:29:30|85840.5|85815.5|85848.9|85823.9|85850.2|85825.2|85840.3|85815.3|36
1627655380000|2021-07-30 14:29:40|85848.1|85823.1|85854.5|85829.5|85854.5|85829.5|85841.1|85816.1|42
1627655390000|2021-07-30 14:29:50|85854|85829|85853.1|85828.1|85858.3|85833.3|85853|85828|39
1627655400000|2021-07-30 14:30:00|85851|85826|85847.5|85822.5|85855.5|85830.5|85847.5|85822.5|40
1627655410000|2021-07-30 14:30:10|85847.7|85822.7|85843.9|85818.9|85848.7|85823.7|85843|85818|43
1627655420000|2021-07-30 14:30:20|85842.7|85817.7|85837.9|85812.9|85843.8|85818.8|85836.9|85811.9|38
1627655430000|2021-07-30 14:30:30|85839.8|85814.8|85845.7|85820.7|85847.4|85822.4|85837.8|85812.8|38
1627655440000|2021-07-30 14:30:40|85844.8|85819.8|85847.2|85822.2|85847.2|85822.2|85841.9|85816.9|35
1627655450000|2021-07-30 14:30:50|85846.2|85821.2|85841.3|85816.3|85846.9|85821.9|85841.2|85816.2|39
1627655460000|2021-07-30 14:31:00|85842.7|85817.7|85843.1|85818.1|85845.5|85820.5|85840.5|85815.5|36
1627655470000|2021-07-30 14:31:10|85842.9|85817.9|85842.3|85817.3|85846.6|85821.6|85842.3|85817.3|33
1627655480000|2021-07-30 14:31:20|85842.8|85817.8|85847.2|85822.2|85847.2|85822.2|85841.8|85816.8|30
1627655490000|2021-07-30 14:31:30|85846.7|85821.7|85848|85823|85849.3|85824.3|85846.2|85821.2|33
1627655500000|2021-07-30 14:31:40|85846.7|85821.7|85852.6|85827.6|85853.8|85828.8|85845.1|85820.1|43
1627655510000|2021-07-30 14:31:50|85852.5|85827.5|85857.2|85832.2|85857.7|85832.7|85852.4|85827.4|36
1627655520000|2021-07-30 14:32:00|85856.8|85831.8|85848.9|85823.9|85857.4|85832.4|85848.9|85823.9|36
1627655530000|2021-07-30 14:32:10|85848.4|85823.4|85866.5|85841.5|85866.5|85841.5|85847.1|85822.1|41
1627655540000|2021-07-30 14:32:20|85866.2|85841.2|85867.4|85842.4|85868.8|85843.8|85864.2|85839.2|41
1627655550000|2021-07-30 14:32:30|85867.3|85842.3|85868.8|85843.8|85876.8|85851.8|85863.2|85838.2|43
1627655560000|2021-07-30 14:32:40|85868|85843|85864.7|85839.7|85870.1|85845.1|85864.2|85839.2|37
1627655570000|2021-07-30 14:32:50|85865.3|85840.3|85867.9|85842.9|85869|85844|85865.3|85840.3|38
1627655580000|2021-07-30 14:33:00|85867.7|85842.7|85880.4|85855.4|85885.7|85860.7|85867.7|85842.7|43
1627655590000|2021-07-30 14:33:10|85880.6|85855.6|85893.5|85868.5|85894.4|85869.4|85879.6|85854.6|43
1627655600000|2021-07-30 14:33:20|85893.6|85868.6|85899.2|85874.2|85918.2|85883|85890.9|85865.9|43
1627655610000|2021-07-30 14:33:30|85898.5|85873.5|85909|85884|85915.5|85890.5|85898.5|85873.5|40
1627655620000|2021-07-30 14:33:40|85907.9|85882.9|85910.6|85885.6|85918.8|85893.8|85907.7|85882.7|40
1627655630000|2021-07-30 14:33:50|85910.9|85885.9|85917.9|85892.9|85918.8|85893.8|85910.9|85885.9|40
1627655640000|2021-07-30 14:34:00|85918.4|85893.4|85907.3|85882.3|85922.9|85897.9|85907.3|85882.3|42
1627655650000|2021-07-30 14:34:10|85907.5|85882.5|85919.6|85894.6|85922.8|85897.8|85907.5|85882.5|40
1627655660000|2021-07-30 14:34:20|85919.2|85894.2|85919.8|85894.8|85924.5|85899.5|85919.2|85894.2|40
1627655670000|2021-07-30 14:34:30|85920.5|85895.5|85901.7|85876.7|85921.2|85896.2|85901.2|85876.2|41
1627655680000|2021-07-30 14:34:40|85902.2|85877.2|85891.6|85866.6|85902.2|85877.2|85891.1|85866.1|41
1627655690000|2021-07-30 14:34:50|85891.2|85866.2|85893.7|85868.7|85895.3|85870.3|85890.9|85865.9|37
1627655700000|2021-07-30 14:35:00|85897|85872|85905.1|85880.1|85908.3|85883.3|85893.4|85868.4|41
1627655710000|2021-07-30 14:35:10|85904.9|85879.9|85897.6|85872.6|85907.3|85882.3|85897|85872|39
1627655720000|2021-07-30 14:35:20|85897.7|85872.7|85894.1|85869.1|85902.4|85877.4|85892.9|85867.9|36
1627655730000|2021-07-30 14:35:30|85894|85869|85895|85870|85897.9|85872.9|85894|85869|34
1627655740000|2021-07-30 14:35:40|85895.3|85870.3|85889.7|85864.7|85895.3|85870.3|85882|85857|36
1627655750000|2021-07-30 14:35:50|85889.9|85864.9|85888.3|85863.3|85906.4|85868.5|85883.5|85856.4|38
1627655760000|2021-07-30 14:36:00|85886.8|85861.8|85883.6|85858.6|85891.3|85866.3|85880|85855|40
1627655770000|2021-07-30 14:36:10|85883.9|85858.9|85889.6|85864.6|85890.7|85865.7|85883.7|85858.7|36
1627655780000|2021-07-30 14:36:20|85889.2|85864.2|85890.6|85865.6|85895.1|85870.1|85887.9|85862.9|38
1627655790000|2021-07-30 14:36:30|85891.6|85866.6|85886.3|85861.3|85892.1|85867.1|85886.2|85861.2|37
1627655800000|2021-07-30 14:36:40|85886.8|85861.8|85880.8|85855.8|85889.5|85864.5|85877.8|85852.8|43
1627655810000|2021-07-30 14:36:50|85879.9|85854.9|85880.1|85855.1|85881.6|85856.6|85878.6|85853.6|32
1627655820000|2021-07-30 14:37:00|85879.8|85854.8|85891.1|85866.1|85892.5|85867.5|85879.8|85854.8|41
1627655830000|2021-07-30 14:37:10|85891.2|85866.2|85895.4|85870.4|85906.9|85881.9|85890.3|85865.3|42
1627655840000|2021-07-30 14:37:20|85895.3|85870.3|85898.4|85873.4|85899.4|85874.4|85894.4|85869.4|39
1627655850000|2021-07-30 14:37:30|85898.1|85873.1|85909.1|85884.1|85911.9|85886.9|85898.1|85873.1|43
1627655860000|2021-07-30 14:37:40|85909.8|85884.8|85928.3|85903.3|85929.2|85904.2|85909.2|85884.2|40
1627655870000|2021-07-30 14:37:50|85927.1|85902.1|85920|85895|85929.9|85904.9|85918.4|85893.4|36
1627655880000|2021-07-30 14:38:00|85919.2|85894.2|85928.7|85903.7|85931.6|85906.6|85915.6|85890.6|39
1627655890000|2021-07-30 14:38:10|85929.1|85904.1|85924.4|85899.4|85934.1|85909.1|85923.5|85898.5|42
1627655900000|2021-07-30 14:38:20|85924.3|85899.3|85922.3|85897.3|85931.5|85899.3|85917.9|85881.5|35
1627655910000|2021-07-30 14:38:30|85923|85898|85914.8|85889.8|85923|85898|85914.7|85889.7|32
1627655920000|2021-07-30 14:38:40|85915.2|85890.2|85931.4|85906.4|85932.8|85907.8|85915.2|85890.2|36
1627655930000|2021-07-30 14:38:50|85930.8|85905.8|85924|85899|85931|85906|85923.4|85898.4|38
1627655940000|2021-07-30 14:39:00|85922.9|85897.9|85920.8|85895.8|85922.9|85897.9|85919.7|85894.7|30
1627655950000|2021-07-30 14:39:10|85920.7|85895.7|85919.2|85894.2|85921.1|85896.1|85919.2|85894.2|27
1627655960000|2021-07-30 14:39:20|85919.5|85894.5|85922.7|85897.7|85925.9|85900.9|85915.9|85890.9|38
1627655970000|2021-07-30 14:39:30|85922.4|85897.4|85923.1|85898.1|85924|85899|85922.2|85897.2|32
1627655980000|2021-07-30 14:39:40|85923|85898|85901.3|85876.3|85923.6|85898.6|85901.3|85876.3|37
1627655990000|2021-07-30 14:39:50|85900.4|85875.4|85882.1|85857.1|85901.6|85876.6|85880.2|85855.2|41
1627656000000|2021-07-30 14:40:00|85881.6|85856.6|85872.3|85847.3|85881.6|85856.6|85872.3|85847.3|41
1627656010000|2021-07-30 14:40:10|85872.6|85847.6|85878.9|85853.9|85892.7|85857.7|85872.5|85840.9|41
1627656020000|2021-07-30 14:40:20|85879.4|85854.4|85868.9|85843.9|85880.5|85855.5|85861.3|85836.3|41
1627656030000|2021-07-30 14:40:30|85869.4|85844.4|85859.8|85834.8|85873|85844.4|85848.4|85823|41
1627656040000|2021-07-30 14:40:40|85859.6|85834.6|85865.6|85840.6|85865.6|85840.6|85856.8|85831.8|41
1627656050000|2021-07-30 14:40:50|85863.4|85838.4|85864.5|85839.5|85865.1|85840.1|85857.5|85832.5|37
1627656060000|2021-07-30 14:41:00|85865.1|85840.1|85862.3|85837.3|85867.6|85842.6|85861.4|85836.4|38
1627656070000|2021-07-30 14:41:10|85861.1|85836.1|85848.7|85823.7|85862.8|85837.8|85848.7|85823.7|43
1627656080000|2021-07-30 14:41:20|85849|85824|85850.3|85825.3|85850.9|85825.9|85847.1|85822.1|38
1627656090000|2021-07-30 14:41:30|85850.6|85825.6|85851.8|85826.8|85852.2|85827.2|85848.8|85823.8|37
1627656100000|2021-07-30 14:41:40|85851.9|85826.9|85852|85827|85852.5|85827.5|85851|85826|32
1627656110000|2021-07-30 14:41:50|85852.8|85827.8|85852.2|85827.2|85853|85828|85848.6|85823.6|33
1627656120000|2021-07-30 14:42:00|85852.9|85827.9|85853.3|85828.3|85858.6|85828.3|85844.1|85808.6|38
1627656130000|2021-07-30 14:42:10|85852.4|85827.4|85859.5|85834.5|85859.5|85834.5|85852.4|85827.4|37
1627656140000|2021-07-30 14:42:20|85861.5|85836.5|85873.6|85848.6|85874.5|85849.5|85860.8|85835.8|41
1627656150000|2021-07-30 14:42:30|85873|85848|85874.5|85849.5|85874.6|85849.6|85873|85848|26
1627656160000|2021-07-30 14:42:40|85874.6|85849.6|85887.5|85862.5|85888.2|85863.2|85874.4|85849.4|40
1627656170000|2021-07-30 14:42:50|85887.6|85862.6|85888.6|85863.6|85888.6|85863.6|85880.2|85855.2|41
1627656180000|2021-07-30 14:43:00|85892.9|85867.9|85894.9|85869.9|85901.2|85876.2|85891.2|85866.2|38
1627656190000|2021-07-30 14:43:10|85895.1|85870.1|85893.1|85868.1|85895.1|85870.1|85891.4|85866.4|35
1627656200000|2021-07-30 14:43:20|85893.2|85868.2|85889.1|85864.1|85893.7|85868.7|85885.4|85860.4|37
1627656210000|2021-07-30 14:43:30|85889|85864|85897.6|85872.6|85897.6|85872.6|85887.2|85862.2|38
1627656220000|2021-07-30 14:43:40|85897.3|85872.3|85898.6|85873.6|85899.3|85874.3|85897|85872|30
1627656230000|2021-07-30 14:43:50|85898.7|85873.7|85903.6|85878.6|85906.3|85881.3|85898.7|85873.7|37
1627656240000|2021-07-30 14:44:00|85902|85877|85891.9|85866.9|85902|85877|85889.8|85864.8|38
1627656250000|2021-07-30 14:44:10|85891.8|85866.8|85897.3|85872.3|85898.4|85873.4|85889.4|85864.4|30
1627656260000|2021-07-30 14:44:20|85896.7|85871.7|85887|85862|85897.6|85872.6|85886.6|85861.6|34
1627656270000|2021-07-30 14:44:30|85886.9|85861.9|85877.8|85852.8|85889.1|85864.1|85877.7|85852.7|37
1627656280000|2021-07-30 14:44:40|85877|85852|85877.6|85852.6|85878.9|85853.9|85873.7|85848.7|39
1627656290000|2021-07-30 14:44:50|85877.3|85852.3|85876.6|85851.6|85888.1|85853.6|85872.7|85837|35
1627656300000|2021-07-30 14:45:00|85876.4|85851.4|85878.1|85853.1|85879.6|85854.6|85875.3|85850.3|37
1627656310000|2021-07-30 14:45:10|85878.4|85853.4|85879.5|85854.5|85879.9|85854.9|85876.5|85851.5|35
1627656320000|2021-07-30 14:45:20|85879.7|85854.7|85874.6|85849.6|85879.8|85854.8|85873.7|85848.7|33
1627656330000|2021-07-30 14:45:30|85875.2|85850.2|85879.1|85854.1|85879.3|85854.3|85875.2|85850.2|30
1627656340000|2021-07-30 14:45:40|85878.7|85853.7|85874.9|85849.9|85880.1|85855.1|85874.9|85849.9|25
1627656350000|2021-07-30 14:45:50|85875.1|85850.1|85887.4|85862.4|85887.4|85862.4|85875.1|85850.1|30
1627656360000|2021-07-30 14:46:00|85889.7|85864.7|85897.3|85872.3|85907.6|85875|85889.7|85857.6|39
1627656370000|2021-07-30 14:46:10|85897.2|85872.2|85890.8|85865.8|85907.4|85873.2|85890.7|85856.2|36
1627656380000|2021-07-30 14:46:20|85890.6|85865.6|85888|85863|85892|85867|85886.7|85861.7|36
1627656390000|2021-07-30 14:46:30|85886.9|85861.9|85890.1|85865.1|85890.4|85865.4|85886.1|85861.1|34
1627656400000|2021-07-30 14:46:40|85890.2|85865.2|85884.1|85859.1|85890.2|85865.2|85883.5|85858.5|32
1627656410000|2021-07-30 14:46:50|85883.7|85858.7|85889.1|85864.1|85892|85867|85879.7|85854.7|40
1627656420000|2021-07-30 14:47:00|85888.6|85863.6|85887.9|85862.9|85894.3|85864.1|85878.6|85844.3|36
1627656430000|2021-07-30 14:47:10|85887.4|85862.4|85880.7|85855.7|85888.4|85863.4|85876.3|85851.3|41
1627656440000|2021-07-30 14:47:20|85883.8|85858.8|85880.7|85855.7|85884.6|85859.6|85879.8|85854.8|31
1627656450000|2021-07-30 14:47:30|85881.3|85856.3|85881.5|85856.5|85884.1|85859.1|85880.8|85855.8|28
1627656460000|2021-07-30 14:47:40|85881.4|85856.4|85881.2|85856.2|85882.8|85857.8|85879.6|85854.6|35
1627656470000|2021-07-30 14:47:50|85881.6|85856.6|85885.8|85860.8|85886.2|85861.2|85881.4|85856.4|37
1627656480000|2021-07-30 14:48:00|85885.2|85860.2|85894.7|85869.7|85894.7|85869.7|85884.4|85859.4|38
1627656490000|2021-07-30 14:48:10|85894.3|85869.3|85902.2|85877.2|85902.8|85877.8|85893.6|85868.6|39
1627656500000|2021-07-30 14:48:20|85902.9|85877.9|85908.4|85883.4|85909.9|85884.9|85901.3|85876.3|38
1627656510000|2021-07-30 14:48:30|85908.8|85883.8|85914.3|85889.3|85916.4|85891.4|85908.8|85883.8|41
1627656520000|2021-07-30 14:48:40|85916.1|85891.1|85918.9|85893.9|85923.6|85898.6|85913.3|85888.3|39
1627656530000|2021-07-30 14:48:50|85917|85892|85920.4|85895.4|85922.1|85897.1|85917|85892|36
1627656540000|2021-07-30 14:49:00|85920.3|85895.3|85923.3|85898.3|85924.6|85899.6|85919|85894|33
1627656550000|2021-07-30 14:49:10|85923.7|85898.7|85923.3|85898.3|85924.9|85899.9|85917.9|85892.9|36
1627656560000|2021-07-30 14:49:20|85923.2|85898.2|85914.5|85889.5|85925.2|85900.2|85909.4|85884.4|36
1627656570000|2021-07-30 14:49:30|85918|85893|85919.4|85894.4|85921.2|85896.2|85916.6|85891.6|36
1627656580000|2021-07-30 14:49:40|85921|85896|85928.3|85903.3|85928.3|85903.3|85920.3|85895.3|39
1627656590000|2021-07-30 14:49:50|85928.1|85903.1|85935.9|85910.9|85936.2|85911.2|85927.6|85902.6|41
1627656600000|2021-07-30 14:50:00|85933.6|85908.6|85922.7|85897.7|85934.1|85909.1|85915.2|85890.2|41
1627656610000|2021-07-30 14:50:10|85922.8|85897.8|85914.4|85889.4|85926.2|85901.2|85914.1|85889.1|34
1627656620000|2021-07-30 14:50:20|85914.7|85889.7|85901.7|85876.7|85914.8|85889.8|85900.5|85875.5|41
1627656630000|2021-07-30 14:50:30|85901.4|85876.4|85902.4|85877.4|85907.9|85882.9|85900.4|85875.4|40
1627656640000|2021-07-30 14:50:40|85901.4|85876.4|85897.9|85872.9|85901.4|85876.4|85897.2|85872.2|38
1627656650000|2021-07-30 14:50:50|85897.7|85872.7|85903.4|85878.4|85903.5|85878.5|85897.7|85872.7|32
1627656660000|2021-07-30 14:51:00|85903.2|85878.2|85905.2|85880.2|85907.8|85882.8|85902.3|85877.3|36
1627656670000|2021-07-30 14:51:10|85904.4|85879.4|85902.7|85877.7|85907.4|85882.4|85900.4|85875.4|37
1627656680000|2021-07-30 14:51:20|85902.2|85877.2|85906|85881|85906.8|85881.8|85902|85877|37
1627656690000|2021-07-30 14:51:30|85905.9|85880.9|85906.9|85881.9|85907.6|85882.6|85905.3|85880.3|36
1627656700000|2021-07-30 14:51:40|85907.4|85882.4|85907.1|85882.1|85907.8|85882.8|85906.2|85881.2|29
1627656710000|2021-07-30 14:51:50|85907.7|85882.7|85908.9|85883.9|85909.8|85884.8|85907.7|85882.7|33
1627656720000|2021-07-30 14:52:00|85910.1|85885.1|85908.5|85883.5|85913.4|85888.4|85908.5|85883.5|39
1627656730000|2021-07-30 14:52:10|85907.8|85882.8|85912.2|85887.2|85912.2|85887.2|85903.7|85878.7|39
1627656740000|2021-07-30 14:52:20|85911.5|85886.5|85911.2|85886.2|85913.3|85888.3|85910.5|85885.5|36
1627656750000|2021-07-30 14:52:30|85912.4|85887.4|85908.5|85883.5|85912.4|85887.4|85907.8|85882.8|35
1627656760000|2021-07-30 14:52:40|85909.3|85884.3|85907.8|85882.8|85909.7|85884.7|85905.9|85880.9|35
1627656770000|2021-07-30 14:52:50|85907.3|85882.3|85906.6|85881.6|85908.9|85883.9|85905.9|85880.9|25
1627656780000|2021-07-30 14:53:00|85906.4|85881.4|85898.6|85873.6|85906.5|85881.5|85897.2|85872.2|40
1627656790000|2021-07-30 14:53:10|85899.1|85874.1|85897|85872|85908.7|85874.6|85890.8|85858.7|41
1627656800000|2021-07-30 14:53:20|85896.4|85871.4|85913.2|85863.2|85914.7|85874.3|85895.9|85860.4|42
1627656810000|2021-07-30 14:53:30|85914.6|85864.6|85908.8|85858.8|85914.6|85864.6|85906.5|85856.5|39
1627656820000|2021-07-30 14:53:40|85908.7|85858.7|85902.9|85852.9|85909.5|85859.5|85899.5|85849.5|42
1627656830000|2021-07-30 14:53:50|85902.2|85852.2|85903.2|85853.2|85909.4|85859.4|85901.5|85851.5|40
1627656840000|2021-07-30 14:54:00|85904.2|85854.2|85909.4|85859.4|85911.7|85861.7|85903.6|85853.6|40
1627656850000|2021-07-30 14:54:10|85908.3|85858.3|85918|85868|85919.2|85869.2|85907.6|85857.6|39
1627656860000|2021-07-30 14:54:20|85919.7|85869.7|85926.6|85876.6|85928.9|85878.9|85919.7|85869.7|37
1627656870000|2021-07-30 14:54:30|85925.8|85875.8|85927.3|85877.3|85933.7|85900.8|85915.7|85874.1|40
1627656880000|2021-07-30 14:54:40|85926.8|85876.8|85957.1|85907.1|85957.1|85907.1|85926.2|85876.5|40
1627656890000|2021-07-30 14:54:50|85958.4|85908.4|85930.1|85880.1|85958.4|85908.4|85925.3|85875.3|41
1627656900000|2021-07-30 14:55:00|85929.8|85879.8|85950.7|85900.7|85954.4|85904.4|85929.8|85879.8|43
1627656910000|2021-07-30 14:55:10|85951.4|85901.4|85983.9|85933.9|85983.9|85933.9|85951.4|85901.4|42
1627656920000|2021-07-30 14:55:20|85984.9|85934.9|86005.3|85955.3|86006|85956|85982|85932|45
1627656930000|2021-07-30 14:55:30|86005|85955|86036.8|85986.8|86038.3|85988.3|86004.4|85954.4|42
1627656940000|2021-07-30 14:55:40|86037.2|85987.2|86048.1|85998.1|86049.3|85999.3|86036.6|85986.6|40
1627656950000|2021-07-30 14:55:50|86046.5|85996.5|86027.8|86002.8|86047.6|86002.8|86027.8|85981.3|45
1627656960000|2021-07-30 14:56:00|86029.7|86004.7|86055.6|86005.6|86056|86006|86029.7|85993.9|43
1627656970000|2021-07-30 14:56:10|86056.4|86006.4|86067.7|86017.7|86067.7|86017.7|86055.1|86005.1|40
1627656980000|2021-07-30 14:56:20|86067.5|86017.5|86084.9|86034.9|86086.7|86036.7|86066.2|86016.2|41
1627656990000|2021-07-30 14:56:30|86083|86033|86082.7|86032.7|86085.5|86042.5|86067.5|86025.8|45
1627657000000|2021-07-30 14:56:40|86082.6|86032.6|86090.8|86040.8|86092.8|86042.8|86082.2|86032.2|41
1627657010000|2021-07-30 14:56:50|86091.7|86041.7|86079.5|86029.5|86091.7|86045.1|86069.2|86027.1|41
1627657020000|2021-07-30 14:57:00|86080|86030|86078.4|86028.4|86081.7|86031.7|86078.3|86028.3|39
1627657030000|2021-07-30 14:57:10|86062.3|86037.3|86047|85997|86079.1|86039.6|86046.6|85996.6|42
1627657040000|2021-07-30 14:57:20|86046.8|85996.8|86048.7|85998.7|86049.5|86009.7|86034.7|85986.6|44
1627657050000|2021-07-30 14:57:30|86050.9|86000.9|86068.7|86043.7|86081.9|86044.4|86050.9|86000.9|44
1627657060000|2021-07-30 14:57:40|86069.8|86044.8|86078.4|86028.4|86080.9|86046.3|86069.8|86026.1|41
1627657070000|2021-07-30 14:57:50|86080.8|86030.8|86088.1|86063.1|86109.5|86065.3|86069.8|86030.8|44
1627657080000|2021-07-30 14:58:00|86085.4|86060.4|86104|86079|86114.8|86079.6|86077.3|86043.1|42
1627657090000|2021-07-30 14:58:10|86104.3|86079.3|86117.2|86067.2|86122.2|86081|86104.3|86064.9|43
1627657100000|2021-07-30 14:58:20|86117.5|86067.5|86099.7|86074.7|86121.4|86076.7|86096.5|86058.4|41
1627657110000|2021-07-30 14:58:30|86100.1|86075.1|86093.2|86068.2|86102.1|86077.1|86092.9|86067.9|41
1627657120000|2021-07-30 14:58:40|86093.9|86068.9|86085.7|86060.7|86094.5|86069.5|86085.2|86060.2|40
1627657130000|2021-07-30 14:58:50|86085.8|86060.8|86078.8|86053.8|86088.2|86063.2|86078.8|86053.8|41
1627657140000|2021-07-30 14:59:00|86079|86054|86061.3|86036.3|86079.7|86054.7|86060.4|86023.2|42
1627657150000|2021-07-30 14:59:10|86062.5|86037.5|86083.9|86033.9|86084.1|86045.1|86061.2|86033.3|42
1627657160000|2021-07-30 14:59:20|86084.1|86034.1|86064.8|86014.8|86084.3|86040.2|86063.5|86014.5|42
1627657170000|2021-07-30 14:59:30|86061.9|86011.9|86050|86000|86061.9|86011.9|86047.9|85997.9|40
1627657180000|2021-07-30 14:59:40|86054|86004|86051.1|86001.1|86057.1|86018.6|86042|85999.7|41
1627657190000|2021-07-30 14:59:50|86051.5|86001.5|86028.1|86003.1|86054.4|86014.1|86024.9|85988.3|44
1627657200000|2021-07-30 15:00:00|86039.3|85989.3|86036.3|85986.3|86044.4|86001|86024.2|85983.9|41
1627657210000|2021-07-30 15:00:10|86035.9|85985.9|86025.8|85975.8|86035.9|85985.9|86025.2|85975.2|38
1627657220000|2021-07-30 15:00:20|86027.3|85977.3|86029.2|85979.2|86030.5|85994.5|86013.2|85976.1|44
1627657230000|2021-07-30 15:00:30|86029.8|85979.8|86026.1|85976.1|86031.5|85981.5|86023.9|85973.9|44
1627657240000|2021-07-30 15:00:40|86027.7|85977.7|86015.2|85965.2|86034.8|85997.7|86015|85965|41
1627657250000|2021-07-30 15:00:50|86003.5|85978.5|86013.3|85963.3|86017|85981.1|85992.7|85957.7|43
1627657260000|2021-07-30 15:01:00|86001.5|85976.5|86030.2|85980.2|86030.7|85980.7|85999.8|85962.8|42
1627657270000|2021-07-30 15:01:10|86033.7|85983.7|86008|85983|86035|85988.3|86000.7|85965.2|41
1627657280000|2021-07-30 15:01:20|86008.3|85983.3|86035.1|86010.1|86048.1|86010.1|86008.3|85982.3|44
1627657290000|2021-07-30 15:01:30|86034.5|86009.5|86059.6|86009.6|86064.3|86015|86034.5|85998.1|41
1627657300000|2021-07-30 15:01:40|86059.2|86009.2|86056.4|86006.4|86062.7|86020.4|86040.2|86004|39
1627657310000|2021-07-30 15:01:50|86055.6|86005.6|86061.6|86036.6|86073.8|86036.6|86043.3|86000.7|44
1627657320000|2021-07-30 15:02:00|86063.8|86038.8|86048.3|85998.3|86075.7|86039|86046.8|85996.8|42
1627657330000|2021-07-30 15:02:10|86048.8|85998.8|86033.9|85983.9|86058.1|86023.6|86033.9|85983.9|45
1627657340000|2021-07-30 15:02:20|86032.6|85982.6|86007.4|85957.4|86033.4|85983.4|86006.5|85956.5|43
1627657350000|2021-07-30 15:02:30|86007.7|85957.7|86005.1|85955.1|86011|85961|86004.9|85954.9|42
1627657360000|2021-07-30 15:02:40|86007|85957|86004.8|85954.8|86008.4|85958.4|85986.4|85936.4|43
1627657370000|2021-07-30 15:02:50|86004.5|85954.5|86015.7|85965.7|86016|85966|86004.5|85954.5|43
1627657380000|2021-07-30 15:03:00|86016.4|85966.4|86010.9|85960.9|86018.4|85968.4|86010|85960|39
1627657390000|2021-07-30 15:03:10|86008.1|85958.1|86006.9|85956.9|86008.9|85958.9|86004.4|85954.4|37
1627657400000|2021-07-30 15:03:20|86005.6|85955.6|85995.5|85970.5|86014.9|85974|85993.9|85955.4|42
1627657410000|2021-07-30 15:03:30|85995.9|85970.9|85999.8|85949.8|86016.5|85978.9|85995.8|85949.6|70
1627657420000|2021-07-30 15:03:40|86000|85950|85996.1|85946.1|86000.3|85950.3|85996.1|85946.1|63
1627657430000|2021-07-30 15:03:50|85996.4|85946.4|85994.4|85944.4|85996.9|85956|85978.3|85942|63
1627657440000|2021-07-30 15:04:00|85994.3|85944.3|85989.4|85939.4|85995.6|85945.6|85989.3|85939.3|65
1627657450000|2021-07-30 15:04:10|85990.2|85940.2|85983|85933|85991.1|85941.1|85982.6|85932.6|69
1627657460000|2021-07-30 15:04:20|85983.6|85933.6|85976.7|85926.7|85984.2|85934.2|85970.4|85920.4|68
1627657470000|2021-07-30 15:04:30|85976.3|85926.3|85975.8|85925.8|85976.3|85926.3|85970.3|85920.3|59
1627657480000|2021-07-30 15:04:40|85975.2|85925.2|85961.6|85911.6|85975.2|85925.2|85958.2|85908.2|69
1627657490000|2021-07-30 15:04:50|85960.8|85910.8|85964.7|85914.7|85968.5|85918.5|85960|85910|63
1627657500000|2021-07-30 15:05:00|85965.4|85915.4|85982|85932|85983.4|85933.4|85965.1|85915.1|65
1627657510000|2021-07-30 15:05:10|85982.7|85932.7|85987.7|85937.7|85988.3|85938.3|85981.8|85931.8|66
1627657520000|2021-07-30 15:05:20|85987.5|85937.5|85989.5|85939.5|85989.6|85939.6|85982.5|85932.5|63
1627657530000|2021-07-30 15:05:30|85989.4|85939.4|85994.4|85944.4|85994.7|85944.7|85989|85939|55
1627657540000|2021-07-30 15:05:40|85994.9|85944.9|85986.6|85936.6|85996.1|85946.1|85985.7|85935.7|55
1627657550000|2021-07-30 15:05:50|85987.1|85937.1|85984.7|85934.7|85987.2|85937.2|85983.1|85933.1|40
1627657560000|2021-07-30 15:06:00|85985.3|85935.3|85977.6|85927.6|85990.3|85940.3|85977.3|85927.3|52
1627657570000|2021-07-30 15:06:10|85977.1|85927.1|85975.2|85925.2|85977.7|85927.7|85969.2|85919.2|60
1627657580000|2021-07-30 15:06:20|85975.3|85925.3|85979.2|85929.2|85979.4|85929.4|85973.3|85923.3|58
1627657590000|2021-07-30 15:06:30|85979.3|85929.3|85981.2|85931.2|85981.7|85931.7|85978.9|85928.9|42
1627657600000|2021-07-30 15:06:40|85981.3|85931.3|85984.4|85934.4|85989.7|85939.7|85980.6|85930.6|58
1627657610000|2021-07-30 15:06:50|85984.3|85934.3|85978.2|85928.2|85986.3|85936.3|85977.3|85927.3|56
1627657620000|2021-07-30 15:07:00|85978.6|85928.6|85978.4|85928.4|85980.1|85941.4|85966.3|85924.3|54
1627657630000|2021-07-30 15:07:10|85978.6|85928.6|85956.1|85931.1|85979.1|85937|85956.1|85923.1|48
1627657640000|2021-07-30 15:07:20|85957.4|85932.4|85975|85925|85976.7|85933|85954.9|85921.6|53
1627657650000|2021-07-30 15:07:30|85975.1|85925.1|85976.7|85926.7|85987|85937|85974.5|85924.5|65
1627657660000|2021-07-30 15:07:40|85977.5|85927.5|85976.6|85926.6|85977.6|85938.4|85962.2|85923.1|63
1627657670000|2021-07-30 15:07:50|85974.8|85924.8|85967.1|85917.1|85980.1|85944.7|85958.1|85916.5|70
1627657680000|2021-07-30 15:08:00|85967.5|85917.5|85969.3|85919.3|85974.6|85924.6|85952.3|85902.3|71
1627657690000|2021-07-30 15:08:10|85969.4|85919.4|85975.3|85925.3|85976|85926|85969|85919|51
1627657700000|2021-07-30 15:08:20|85975.5|85925.5|85975.5|85925.5|85976.9|85926.9|85972.7|85922.7|54
1627657710000|2021-07-30 15:08:30|85975.2|85925.2|85975.3|85925.3|85976|85926|85974.8|85924.8|20
1627657720000|2021-07-30 15:08:40|85975.4|85925.4|85970.6|85920.6|85977.6|85927.6|85969.5|85919.5|52
1627657730000|2021-07-30 15:08:50|85971.1|85921.1|85971.3|85921.3|85972.1|85922.1|85964|85914|55
1627657740000|2021-07-30 15:09:00|85971.4|85921.4|85970.4|85920.4|85974.4|85924.4|85970.4|85920.4|43
1627657750000|2021-07-30 15:09:10|85970.8|85920.8|85956.6|85906.6|85970.8|85920.8|85955.8|85905.8|64
1627657760000|2021-07-30 15:09:20|85957.5|85907.5|85956.1|85906.1|85957.6|85907.6|85954.5|85904.5|47
1627657770000|2021-07-30 15:09:30|85955.6|85905.6|85955.7|85905.7|85957.3|85907.3|85954.3|85904.3|49
1627657780000|2021-07-30 15:09:40|85958.1|85908.1|85944.5|85894.5|85958.7|85908.7|85944.5|85894.5|55
1627657790000|2021-07-30 15:09:50|85945.4|85895.4|85932.9|85907.9|85946.2|85908.3|85930|85894.5|54
1627657800000|2021-07-30 15:10:00|85932.5|85907.5|85947.4|85897.4|85947.8|85911.5|85932|85895.3|47
1627657810000|2021-07-30 15:10:10|85947.8|85897.8|85931.3|85906.3|85947.8|85907.6|85930|85893.3|57
1627657820000|2021-07-30 15:10:20|85930.8|85905.8|85932.7|85907.7|85934.2|85909.2|85930.8|85905.8|44
1627657830000|2021-07-30 15:10:30|85933.9|85908.9|85942.4|85917.4|85945.5|85917.4|85932.6|85895.5|56
1627657840000|2021-07-30 15:10:40|85941.7|85916.7|85941.4|85916.4|85951.7|85919.3|85938.9|85901.2|56
1627657850000|2021-07-30 15:10:50|85941.2|85916.2|85943|85918|85944.9|85919.9|85939.6|85914.6|43
1627657860000|2021-07-30 15:11:00|85944|85919|85951|85901|85951.6|85919.2|85936.6|85899.2|61
1627657870000|2021-07-30 15:11:10|85950.9|85900.9|85932.8|85907.8|85951.1|85917.3|85931.4|85900|56
1627657880000|2021-07-30 15:11:20|85933.3|85908.3|85935.2|85910.2|85937.1|85912.1|85932.5|85907.5|65
1627657890000|2021-07-30 15:11:30|85935.8|85910.8|85932.8|85907.8|85938.6|85913.6|85932.8|85907.8|57
1627657900000|2021-07-30 15:11:40|85933.6|85908.6|85937|85912|85937|85912|85932.7|85907.7|47
1627657910000|2021-07-30 15:11:50|85936.8|85911.8|85983.7|85933.7|86019.8|85969.8|85936.2|85900.4|63
1627657920000|2021-07-30 15:12:00|85983.4|85933.4|85985.2|85935.2|85985.9|85935.9|85978.2|85928.2|56
1627657930000|2021-07-30 15:12:10|85985.8|85935.8|85981.1|85931.1|85985.8|85935.8|85978.6|85928.6|50
1627657940000|2021-07-30 15:12:20|85981|85931|85985.1|85935.1|85986.8|85936.8|85978.7|85928.7|50
1627657950000|2021-07-30 15:12:30|85984.9|85934.9|86002.1|85952.1|86003|85953|85984.9|85934.9|41
1627657960000|2021-07-30 15:12:40|86002.4|85952.4|86006.9|85956.9|86008.3|85958.3|86000.4|85950.4|56
1627657970000|2021-07-30 15:12:50|86004.7|85954.7|86022.8|85972.8|86023.8|85973.8|86004.5|85954.5|63
1627657980000|2021-07-30 15:13:00|86023.3|85973.3|86026.6|85976.6|86035.4|85985.4|86023.3|85973.3|64
1627657990000|2021-07-30 15:13:10|86027|85977|86008.4|85983.4|86027.8|85987.2|86006.3|85970.4|57
1627658000000|2021-07-30 15:13:20|86008.2|85983.2|86006.6|85981.6|86018.5|85983.7|86001.7|85962.3|68
1627658010000|2021-07-30 15:13:30|86007.2|85982.2|86019.6|85969.6|86022.3|85986.9|86007.2|85969.5|58
1627658020000|2021-07-30 15:13:40|86019.2|85969.2|86017.3|85967.3|86019.2|85982.3|86003|85965.3|56
1627658030000|2021-07-30 15:13:50|86017.6|85967.6|86021.9|85971.9|86022.8|85985.3|86004|85965.5|56
1627658040000|2021-07-30 15:14:00|86022|85972|86006.2|85981.2|86025.1|85987|86006.1|85968.7|58
1627658050000|2021-07-30 15:14:10|86006.5|85981.5|86007.9|85982.9|86021.3|85984.6|86003.7|85971.1|53
1627658060000|2021-07-30 15:14:20|86007.8|85982.8|86004|85979|86008.6|85983.6|86004|85979|45
1627658070000|2021-07-30 15:14:30|86004.1|85979.1|86005.6|85980.6|86006.3|85981.3|86003.7|85978.7|35
1627658080000|2021-07-30 15:14:40|86005.3|85980.3|86006.9|85981.9|86022.4|85984.1|86005.1|85970.2|51
1627658090000|2021-07-30 15:14:50|86004.5|85979.5|86005.1|85980.1|86017.1|85981.9|86003.1|85965.2|54
1627658100000|2021-07-30 15:15:00|86003.9|85978.9|86005.6|85980.6|86020.2|85984.4|86003.9|85966.3|60
1627658110000|2021-07-30 15:15:10|86006|85981|86004.4|85979.4|86006|85981|86002.2|85977.2|55
1627658120000|2021-07-30 15:15:20|86004.6|85979.6|86014.8|85964.8|86021.6|85983.2|86001.8|85964.1|62
1627658130000|2021-07-30 15:15:30|86014.4|85964.4|86014.8|85964.8|86017.2|85967.2|86014.1|85964.1|59
1627658140000|2021-07-30 15:15:40|86014.9|85964.9|86013.1|85963.1|86015.6|85965.6|86011.5|85961.5|50
1627658150000|2021-07-30 15:15:50|86013|85963|86001.2|85976.2|86016.5|85977.3|86001|85962|63
1627658160000|2021-07-30 15:16:00|86014.2|85964.2|86030.6|85980.6|86032.4|85991.7|86012|85962|64
1627658170000|2021-07-30 15:16:10|86030.1|85980.1|86032.8|85982.8|86032.9|85982.9|86029.2|85979.2|54
1627658180000|2021-07-30 15:16:20|86032|85982|86012.4|85987.4|86032|85989.9|86011.7|85977.8|54
1627658190000|2021-07-30 15:16:30|86012.8|85987.8|86024.9|85974.9|86028.5|85987.8|86010.8|85974.9|50
1627658200000|2021-07-30 15:16:40|86024.8|85974.8|86014.8|85989.8|86028.2|85993.9|86014.2|85973.7|55
1627658210000|2021-07-30 15:16:50|86015|85990|86018.1|85993.1|86030.2|85993.4|86014.4|85980.2|52
1627658220000|2021-07-30 15:17:00|86018.7|85993.7|86015.3|85990.3|86029.4|85993.9|86013.8|85978.6|53
1627658230000|2021-07-30 15:17:10|86014|85989|86011.1|85986.1|86030|85993.5|86010.6|85975.6|49
1627658240000|2021-07-30 15:17:20|86010.8|85985.8|86010.7|85985.7|86013.3|85988.3|86010.7|85985.7|46
1627658250000|2021-07-30 15:17:30|86011|85986|86014.3|85989.3|86017.3|85992.3|86011|85986|51
1627658260000|2021-07-30 15:17:40|86014.4|85989.4|86009.1|85984.1|86025|85989.4|86008|85972.1|56
1627658270000|2021-07-30 15:17:50|86008.6|85983.6|86013.8|85988.8|86021.6|85991.2|86006.6|85969.3|62
1627658280000|2021-07-30 15:18:00|86012.8|85987.8|86023.6|85998.6|86040|85998.7|86012.8|85978.7|61
1627658290000|2021-07-30 15:18:10|86023.5|85998.5|86028.4|85978.4|86033.1|85998.5|86015.8|85978|56
1627658300000|2021-07-30 15:18:20|86027.5|85977.5|86017.4|85967.4|86027.5|85977.5|86017.4|85967.4|45
1627658310000|2021-07-30 15:18:30|86018|85968|86018.6|85968.6|86018.6|85982.3|86003.8|85966.9|40
1627658320000|2021-07-30 15:18:40|86018.7|85968.7|86018.6|85968.6|86019.2|85969.2|86018.2|85968.2|20
1627658330000|2021-07-30 15:18:50|86018.3|85968.3|86012.1|85962.1|86019.2|85974.8|85997.3|85947.3|52
1627658340000|2021-07-30 15:19:00|86011.8|85961.8|86022.5|85972.5|86022.8|85972.8|86011.3|85961.3|55
1627658350000|2021-07-30 15:19:10|86022.4|85972.4|86018.5|85968.5|86022.8|85972.8|86018.5|85968.5|55
1627658360000|2021-07-30 15:19:20|86019.4|85969.4|86018.9|85968.9|86019.4|85969.4|86016|85966|54
1627658370000|2021-07-30 15:19:30|86019|85969|86013.3|85963.3|86019.1|85969.1|86013.3|85963.3|50
1627658380000|2021-07-30 15:19:40|86012.6|85962.6|86015.9|85965.9|86019.4|85969.4|86011.3|85961.3|53
1627658390000|2021-07-30 15:19:50|86018|85968|86012.7|85962.7|86021.5|85979|86001.6|85962.7|63
1627658400000|2021-07-30 15:20:00|86013.3|85963.3|86011.5|85961.5|86013.6|85963.6|86010.3|85960.3|42
1627658410000|2021-07-30 15:20:10|86011.4|85961.4|85993.8|85943.8|86016|85966|85993.8|85943.8|62
1627658420000|2021-07-30 15:20:20|85994|85944|85993.7|85943.7|85999.9|85949.9|85992.5|85942.5|57
1627658430000|2021-07-30 15:20:30|85991.8|85941.8|85991.1|85941.1|85994.2|85944.2|85989.9|85939.9|58
1627658440000|2021-07-30 15:20:40|85990.8|85940.8|85994.8|85944.8|85998.4|85948.4|85990.6|85940.6|54
1627658450000|2021-07-30 15:20:50|85995.1|85945.1|85992|85942|85996.8|85946.8|85991.6|85941.6|52
1627658460000|2021-07-30 15:21:00|85992.6|85942.6|85997.9|85947.9|85999.7|85949.7|85992.6|85942.6|56
1627658470000|2021-07-30 15:21:10|85997.5|85947.5|86006.9|85956.9|86007.3|85957.3|85997.1|85947.1|57
1627658480000|2021-07-30 15:21:20|86007.1|85957.1|86010.5|85960.5|86010.6|85960.6|86005.2|85955.2|60
1627658490000|2021-07-30 15:21:30|86010.6|85960.6|86014.4|85964.4|86016.1|85966.1|86010.6|85960.6|44
1627658500000|2021-07-30 15:21:40|86014.6|85964.6|86022.3|85972.3|86032.6|85982.6|86014|85964|55
1627658510000|2021-07-30 15:21:50|86022|85972|86019.6|85969.6|86022.9|85972.9|86019.2|85969.2|38
1627658520000|2021-07-30 15:22:00|86020.6|85970.6|86020.5|85970.5|86020.7|85970.7|86019.1|85969.1|32
1627658530000|2021-07-30 15:22:10|86020.2|85970.2|86017.2|85967.2|86020.7|85970.7|86016.5|85966.5|46
1627658540000|2021-07-30 15:22:20|86018.9|85968.9|86014.3|85964.3|86020.3|85970.3|86013.6|85963.6|50
1627658550000|2021-07-30 15:22:30|86014.6|85964.6|86003.1|85978.1|86018.6|85979.7|86001|85964.6|43
1627658560000|2021-07-30 15:22:40|86003.2|85978.2|86001.7|85976.7|86004.1|85979.1|86000.5|85975.5|35
1627658570000|2021-07-30 15:22:50|86001.4|85976.4|85998.1|85948.1|86014.4|85976.4|85990.1|85946.8|50
1627658580000|2021-07-30 15:23:00|85998|85948|85987.9|85962.9|86000.9|85964.5|85986.6|85947.2|46
1627658590000|2021-07-30 15:23:10|85988|85963|85992.3|85967.3|86004.3|85967.5|85987.6|85953.3|39
1627658600000|2021-07-30 15:23:20|85992.9|85967.9|85992.7|85967.7|85996.6|85971.6|85991.5|85966.5|48
1627658610000|2021-07-30 15:23:30|85994.4|85969.4|85991.6|85966.6|85995.5|85970.5|85991.6|85966.6|40
1627658620000|2021-07-30 15:23:40|85991.5|85966.5|85991.9|85966.9|85992.2|85967.2|85990.7|85965.7|31
1627658630000|2021-07-30 15:23:50|85992|85967|85991.5|85966.5|85992.5|85967.5|85990.3|85965.3|30
1627658640000|2021-07-30 15:24:00|85991.6|85966.6|85990.4|85965.4|85991.8|85966.8|85990.3|85965.3|34
1627658650000|2021-07-30 15:24:10|85990.7|85965.7|85989|85964|85991.1|85966.1|85989|85964|34
1627658660000|2021-07-30 15:24:20|85988.9|85963.9|85984.8|85959.8|85989.1|85964.1|85984.8|85959.8|42
1627658670000|2021-07-30 15:24:30|85984.9|85959.9|85983.4|85958.4|85986.4|85961.4|85983.3|85958.3|36
1627658680000|2021-07-30 15:24:40|85983.5|85958.5|85980.5|85955.5|85984.3|85959.3|85980.2|85955.2|49
1627658690000|2021-07-30 15:24:50|85980.2|85955.2|85980.6|85955.6|85981.6|85956.6|85980.1|85955.1|43
1627658700000|2021-07-30 15:25:00|85981|85956|85980.6|85955.6|85982.9|85957.9|85977.6|85952.6|48
1627658710000|2021-07-30 15:25:10|85980.3|85955.3|85975.1|85925.1|85981.6|85956.6|85963.2|85924|50
1627658720000|2021-07-30 15:25:20|85975.8|85925.8|85965.4|85940.4|85976.4|85940.5|85962.4|85925.8|37
1627658730000|2021-07-30 15:25:30|85965.5|85940.5|85964.7|85939.7|85965.6|85940.6|85963.9|85938.9|27
1627658740000|2021-07-30 15:25:40|85964.8|85939.8|85964.3|85939.3|85966.9|85941.9|85961.8|85936.8|48
1627658750000|2021-07-30 15:25:50|85963.6|85938.6|85970.5|85945.5|85970.6|85945.6|85963.5|85938.5|49
1627658760000|2021-07-30 15:26:00|85970.6|85945.6|85975.7|85950.7|85975.7|85950.7|85969|85944|46
1627658770000|2021-07-30 15:26:10|85975.3|85950.3|85977.1|85952.1|85977.7|85952.7|85975.3|85950.3|42
1627658780000|2021-07-30 15:26:20|85977|85952|85976.6|85951.6|85978.8|85953.8|85976.2|85951.2|36
1627658790000|2021-07-30 15:26:30|85976.7|85951.7|85978.4|85953.4|85979.5|85954.5|85976.2|85951.2|29
1627658800000|2021-07-30 15:26:40|85978.5|85953.5|85977.8|85952.8|85979.9|85954.9|85977.8|85952.8|30
1627658810000|2021-07-30 15:26:50|85978.1|85953.1|85975.1|85950.1|85979.4|85954.4|85975.1|85950.1|37
1627658820000|2021-07-30 15:27:00|85974.6|85949.6|85971.8|85946.8|85975.4|85950.4|85971.3|85946.3|39
1627658830000|2021-07-30 15:27:10|85971.4|85946.4|85972.2|85947.2|85973.1|85948.1|85971.4|85946.4|19
1627658840000|2021-07-30 15:27:20|85972.4|85947.4|85972.2|85947.2|85988.4|85950.8|85971.2|85938|35
1627658850000|2021-07-30 15:27:30|85972.4|85947.4|85971.9|85946.9|85972.4|85947.4|85970.2|85945.2|26
1627658860000|2021-07-30 15:27:40|85972.1|85947.1|85971.2|85946.2|85975.1|85950.1|85970.7|85945.7|38
1627658870000|2021-07-30 15:27:50|85971.4|85946.4|85974.5|85949.5|85977.8|85952.8|85971.4|85946.4|41
1627658880000|2021-07-30 15:28:00|85974.8|85949.8|85972.4|85947.4|85976.3|85951.3|85970.7|85945.7|42
1627658890000|2021-07-30 15:28:10|85972.3|85947.3|85974.3|85949.3|85975|85950|85971.7|85946.7|49
1627658900000|2021-07-30 15:28:20|85975.3|85950.3|85966.3|85941.3|85981.6|85956.6|85962.2|85937.2|54
1627658910000|2021-07-30 15:28:30|85965.8|85940.8|85975.2|85950.2|85978|85953|85965.8|85940.8|61
1627658920000|2021-07-30 15:28:40|85975|85950|85987.2|85962.2|85991.4|85966.4|85972.5|85947.5|55
1627658930000|2021-07-30 15:28:50|85987.4|85962.4|86001.9|85976.9|86003.2|85978.2|85987.4|85962.4|55
1627658940000|2021-07-30 15:29:00|86000.3|85975.3|86029.4|85979.4|86033.2|85994|86000.3|85974.5|61
1627658950000|2021-07-30 15:29:10|86028.7|85978.7|86022.4|85972.4|86028.7|85978.7|86022.3|85972.3|60
1627658960000|2021-07-30 15:29:20|86022.2|85972.2|86008.2|85983.2|86022.8|85985.9|86008.2|85967.2|53
1627658970000|2021-07-30 15:29:30|86008.4|85983.4|86027.4|85977.4|86028.5|85986.8|86008.2|85974.9|48
1627658980000|2021-07-30 15:29:40|86027.3|85977.3|86015.2|85990.2|86027.9|85990.4|86014.4|85975.9|43
1627658990000|2021-07-30 15:29:50|86015.8|85990.8|86017.3|85992.3|86022.4|85997.4|86015.8|85990.8|55
1627659000000|2021-07-30 15:30:00|86016.2|85991.2|86013.3|85988.3|86029|85993.2|86013.1|85977|56
1627659010000|2021-07-30 15:30:10|86013.7|85988.7|86007|85982|86016.8|85991.8|86007|85982|67
1627659020000|2021-07-30 15:30:20|86007.4|85982.4|86003.3|85978.3|86007.4|85982.4|86002.9|85977.9|47
1627659030000|2021-07-30 15:30:30|86002.8|85977.8|86004.8|85954.8|86007.3|85982.3|85997.3|85952.5|59
1627659040000|2021-07-30 15:30:40|86005.2|85955.2|86005|85955|86006.2|85956.2|85996.3|85946.3|60
1627659050000|2021-07-30 15:30:50|86005.1|85955.1|85999.8|85949.8|86006.2|85956.2|85999|85949|56
1627659060000|2021-07-30 15:31:00|86000.2|85950.2|86000.7|85950.7|86001.2|85951.2|85999.8|85949.8|38
1627659070000|2021-07-30 15:31:10|86000.6|85950.6|85998.4|85948.4|86000.6|85950.6|85997.9|85947.9|30
1627659080000|2021-07-30 15:31:20|85998.3|85948.3|85999|85949|85999.7|85949.7|85993.1|85943.1|46
1627659090000|2021-07-30 15:31:30|85997.9|85947.9|85994.4|85944.4|85997.9|85955|85978|85940.9|60
1627659100000|2021-07-30 15:31:40|85994.1|85944.1|85999.8|85949.8|86002.7|85952.7|85994.1|85944.1|55
1627659110000|2021-07-30 15:31:50|86000.3|85950.3|86001.6|85951.6|86003.4|85953.4|85999.3|85949.3|50
1627659120000|2021-07-30 15:32:00|86002.5|85952.5|86006.6|85956.6|86007.9|85957.9|86002.1|85952.1|50
1627659130000|2021-07-30 15:32:10|86006.5|85956.5|86005.9|85955.9|86006.9|85956.9|86004.3|85954.3|36
1627659140000|2021-07-30 15:32:20|86006|85956|86002.7|85952.7|86007.4|85957.4|86002.4|85952.4|44
1627659150000|2021-07-30 15:32:30|86002.8|85952.8|85988.2|85963.2|86002.8|85966|85986.9|85951.8|64
1627659160000|2021-07-30 15:32:40|85988.8|85963.8|85991.5|85966.5|85991.5|85966.5|85987.6|85962.6|42
1627659170000|2021-07-30 15:32:50|85991.3|85966.3|85992.5|85967.5|85995.9|85970.9|85990.1|85965.1|42
1627659180000|2021-07-30 15:33:00|85992|85967|85995.1|85970.1|86004.2|85970.6|85989.4|85953.4|48
1627659190000|2021-07-30 15:33:10|85995.4|85970.4|86001.2|85976.2|86002.6|85977.6|85994.6|85969.6|51
1627659200000|2021-07-30 15:33:20|86001.5|85976.5|86005.2|85980.2|86005.3|85980.3|86000.6|85975.6|48
1627659210000|2021-07-30 15:33:30|86005.5|85980.5|86005|85980|86005.5|85980.5|86001.9|85976.9|39
1627659220000|2021-07-30 15:33:40|86005.1|85980.1|86005.8|85980.8|86008.5|85983.5|86003|85978|60
1627659230000|2021-07-30 15:33:50|86005.9|85980.9|86022.1|85972.1|86023.5|85984.9|86004.7|85971.4|49
1627659240000|2021-07-30 15:34:00|86022|85972|86023.6|85973.6|86024.2|85974.2|86019.7|85969.7|57
1627659250000|2021-07-30 15:34:10|86024.5|85974.5|86021.5|85971.5|86025.3|85975.3|86017.3|85967.3|65
1627659260000|2021-07-30 15:34:20|86023.1|85973.1|86025.4|85975.4|86025.8|85987.1|86010|85971.1|61
1627659270000|2021-07-30 15:34:30|86025|85975|86023.9|85973.9|86025.5|85975.5|86023.3|85973.3|40
1627659280000|2021-07-30 15:34:40|86024.7|85974.7|86013.6|85988.6|86025.2|85988.6|86012.9|85974.3|18
1627659290000|2021-07-30 15:34:50|86015.1|85990.1|86012.6|85987.6|86015.1|85990.1|86011.5|85986.5|45
1627659300000|2021-07-30 15:35:00|86013|85988|86008.3|85983.3|86015.1|85990.1|86006.8|85981.8|55
1627659310000|2021-07-30 15:35:10|86008.7|85983.7|86005.6|85980.6|86009.5|85984.5|86005.6|85980.6|45
1627659320000|2021-07-30 15:35:20|86005.8|85980.8|86012.4|85987.4|86015|85990|86003.7|85978.7|58
1627659330000|2021-07-30 15:35:30|86012.2|85987.2|86023.5|85973.5|86023.8|85988.3|86008.9|85972.4|57
1627659340000|2021-07-30 15:35:40|86023.2|85973.2|86019.5|85969.5|86024.4|85974.4|86019|85969|60
1627659350000|2021-07-30 15:35:50|86019.2|85969.2|86019.7|85969.7|86020.3|85970.3|86017.1|85967.1|48
1627659360000|2021-07-30 15:36:00|86018.5|85968.5|86013.5|85963.5|86019|85969|86012.7|85962.7|64
1627659370000|2021-07-30 15:36:10|86013.3|85963.3|86017.5|85967.5|86019.1|85969.1|86011.9|85961.9|55
1627659380000|2021-07-30 15:36:20|86017.7|85967.7|86013.7|85963.7|86018.6|85968.6|86013.3|85963.3|47
1627659390000|2021-07-30 15:36:30|86013.8|85963.8|86013.7|85963.7|86014.5|85964.5|86012.7|85962.7|50
1627659400000|2021-07-30 15:36:40|86012.5|85962.5|86014.8|85964.8|86015.4|85965.4|86012.3|85962.3|48
1627659410000|2021-07-30 15:36:50|86015.3|85965.3|86011.4|85961.4|86015.5|85965.5|86011.4|85961.4|41
1627659420000|2021-07-30 15:37:00|86011.8|85961.8|86014|85964|86014.2|85964.2|86011.3|85961.3|39
1627659430000|2021-07-30 15:37:10|86013.7|85963.7|86014.5|85964.5|86014.7|85964.7|86013.3|85963.3|41
1627659440000|2021-07-30 15:37:20|86014.6|85964.6|86011.8|85961.8|86014.6|85964.6|86011.8|85961.8|52
1627659450000|2021-07-30 15:37:30|86011.7|85961.7|86011.4|85961.4|86011.9|85961.9|86005|85955|58
1627659460000|2021-07-30 15:37:40|86013.3|85963.3|85995.9|85970.9|86013.5|85977|85994.8|85961.9|53
1627659470000|2021-07-30 15:37:50|85995.6|85970.6|85989|85964|85996.2|85971.2|85989|85964|60
1627659480000|2021-07-30 15:38:00|85988.9|85963.9|86000.4|85950.4|86001.1|85963.9|85985.9|85946.5|49
1627659490000|2021-07-30 15:38:10|86000.1|85950.1|85990.2|85965.2|86003.4|85966.6|85989.5|85948.6|40
1627659500000|2021-07-30 15:38:20|85990.1|85965.1|85989.1|85964.1|85990.8|85965.8|85988.2|85963.2|35
1627659510000|2021-07-30 15:38:30|85989.3|85964.3|85990.5|85965.5|85990.7|85965.7|85988.1|85963.1|27
1627659520000|2021-07-30 15:38:40|85990.2|85965.2|85991.4|85966.4|85991.4|85966.4|85989.5|85964.5|30
1627659530000|2021-07-30 15:38:50|85991.1|85966.1|85989.4|85964.4|86006.4|85969.4|85989.2|85951.6|49
1627659540000|2021-07-30 15:39:00|85989.5|85964.5|85997.8|85972.8|85997.8|85972.8|85988.9|85963.9|43
1627659550000|2021-07-30 15:39:10|85997.4|85972.4|85999.2|85974.2|86002.3|85977.3|85997.4|85972.4|45
1627659560000|2021-07-30 15:39:20|85999|85974|85990.4|85965.4|85999|85974|85989.1|85964.1|40
1627659570000|2021-07-30 15:39:30|85990.5|85965.5|85989.3|85964.3|85991.3|85966.3|85986.8|85961.8|39
1627659580000|2021-07-30 15:39:40|85989.4|85964.4|85989.4|85964.4|85991.5|85966.5|85988|85963|39
1627659590000|2021-07-30 15:39:50|85989.7|85964.7|86004|85954|86004.9|85966|85989|85952.8|51
1627659600000|2021-07-30 15:40:00|86003.9|85953.9|86003.6|85953.6|86004.2|85954.2|86002.5|85952.5|39
1627659610000|2021-07-30 15:40:10|86003.5|85953.5|86000|85950|86004.7|85954.7|85997.1|85947.1|52
1627659620000|2021-07-30 15:40:20|85999.5|85949.5|85998.6|85948.6|85999.5|85949.5|85998.6|85948.6|27
1627659630000|2021-07-30 15:40:30|85998.7|85948.7|85989.8|85964.8|86003|85964.9|85988.5|85948.2|40
1627659640000|2021-07-30 15:40:40|85989.6|85964.6|85993.5|85968.5|85993.5|85968.5|85989.6|85964.6|38
1627659650000|2021-07-30 15:40:50|85993.4|85968.4|85989.5|85964.5|85994.1|85969.1|85988.9|85963.9|36
1627659660000|2021-07-30 15:41:00|85989.3|85964.3|85980.3|85955.3|85990.6|85965.6|85980.3|85955.3|51
1627659670000|2021-07-30 15:41:10|85980.4|85955.4|85979.1|85954.1|85996.7|85959|85979.1|85946.3|37
1627659680000|2021-07-30 15:41:20|85980.4|85955.4|85978.5|85953.5|85981.2|85956.2|85975.7|85950.7|40
1627659690000|2021-07-30 15:41:30|85978.3|85953.3|85978.2|85953.2|85979.4|85954.4|85977.2|85952.2|39
1627659700000|2021-07-30 15:41:40|85977.9|85952.9|85976.7|85951.7|85977.9|85952.9|85975.8|85950.8|34
1627659710000|2021-07-30 15:41:50|85976.8|85951.8|85976.8|85951.8|85977.4|85952.4|85976.3|85951.3|20
1627659720000|2021-07-30 15:42:00|85977.1|85952.1|85980|85955|85980.6|85955.6|85976.4|85951.4|29
1627659730000|2021-07-30 15:42:10|85980.1|85955.1|85982.4|85957.4|85994.6|85958.4|85978.9|85944.5|42
1627659740000|2021-07-30 15:42:20|85982.5|85957.5|85982.2|85957.2|85983.7|85958.7|85980.8|85955.8|33
1627659750000|2021-07-30 15:42:30|85982|85957|85988.5|85963.5|85998|85963.5|85981.8|85947.5|28
1627659760000|2021-07-30 15:42:40|85987.7|85962.7|85986.7|85961.7|86001.6|85965.5|85986.7|85949.2|49
1627659770000|2021-07-30 15:42:50|85987.1|85962.1|85987.8|85962.8|85989|85964|85986.5|85961.5|33
1627659780000|2021-07-30 15:43:00|85987.5|85962.5|85988.4|85963.4|85990.3|85965.3|85987.3|85962.3|29
1627659790000|2021-07-30 15:43:10|85988|85963|85988.2|85963.2|85988.3|85963.3|85987.1|85962.1|30
1627659800000|2021-07-30 15:43:20|85988.1|85963.1|85988.7|85963.7|85990|85965|85987.8|85962.8|29
1627659810000|2021-07-30 15:43:30|85988.8|85963.8|85984.4|85959.4|85988.9|85963.9|85983.7|85958.7|32
1627659820000|2021-07-30 15:43:40|85984.1|85959.1|85987.6|85962.6|85987.6|85962.6|85981.7|85956.7|41
1627659830000|2021-07-30 15:43:50|85987.5|85962.5|85987.2|85962.2|85989.2|85964.2|85985.7|85960.7|28
1627659840000|2021-07-30 15:44:00|85987.1|85962.1|85987.9|85962.9|85988.8|85963.8|85985.6|85960.6|32
1627659850000|2021-07-30 15:44:10|85987.6|85962.6|85982.7|85957.7|85987.6|85962.6|85982.6|85957.6|31
1627659860000|2021-07-30 15:44:20|85982|85957|85980.7|85955.7|85982|85957|85979.9|85954.9|37
1627659870000|2021-07-30 15:44:30|85981.8|85956.8|85981.5|85956.5|85982.7|85957.7|85979.9|85954.9|44
1627659880000|2021-07-30 15:44:40|85981.2|85956.2|85977.5|85952.5|85981.8|85956.8|85977.5|85952.5|46
1627659890000|2021-07-30 15:44:50|85978.1|85953.1|85978.4|85953.4|85979.7|85954.7|85978|85953|30
1627659900000|2021-07-30 15:45:00|85978.6|85953.6|85980|85955|85980.3|85955.3|85977.1|85952.1|29
1627659910000|2021-07-30 15:45:10|85979.9|85954.9|85978.8|85953.8|85983.1|85958.1|85978.6|85953.6|44
1627659920000|2021-07-30 15:45:20|85978.7|85953.7|85977.8|85952.8|85979.3|85954.3|85975.8|85950.8|39
1627659930000|2021-07-30 15:45:30|85977.4|85952.4|85979.9|85954.9|85980.1|85955.1|85976.5|85951.5|41
1627659940000|2021-07-30 15:45:40|85980|85955|85981.2|85956.2|85993|85958.4|85979.5|85942.2|52
1627659950000|2021-07-30 15:45:50|85981.4|85956.4|85981.2|85956.2|85982.3|85957.3|85980.4|85955.4|35
1627659960000|2021-07-30 15:46:00|85981.9|85956.9|85981.5|85956.5|85984.7|85959.7|85981|85956|36
1627659970000|2021-07-30 15:46:10|85981.4|85956.4|85982|85957|85983.3|85958.3|85980.7|85955.7|40
1627659980000|2021-07-30 15:46:20|85982.6|85957.6|85986.6|85961.6|85988.1|85963.1|85977.8|85952.8|50
1627659990000|2021-07-30 15:46:30|85987.9|85962.9|85986.9|85961.9|85988.2|85963.2|85986.1|85961.1|39
1627660000000|2021-07-30 15:46:40|85987.2|85962.2|85985.8|85960.8|85987.8|85962.8|85985.7|85960.7|23
1627660010000|2021-07-30 15:46:50|85986.5|85961.5|85978.1|85953.1|85986.8|85961.8|85977|85952|40
1627660020000|2021-07-30 15:47:00|85978.2|85953.2|85977|85952|85979.2|85954.2|85976.9|85951.9|38
1627660030000|2021-07-30 15:47:10|85977.9|85952.9|85973|85948|85978|85953|85972|85947|39
1627660040000|2021-07-30 15:47:20|85974|85949|85975.3|85950.3|85975.5|85950.5|85973.6|85948.6|37
1627660050000|2021-07-30 15:47:30|85974.7|85949.7|85974.7|85949.7|85975.7|85950.7|85973.9|85948.9|30
1627660060000|2021-07-30 15:47:40|85975.1|85950.1|85972.1|85947.1|85975.2|85950.2|85970.7|85945.7|41
1627660070000|2021-07-30 15:47:50|85972|85947|85979.6|85929.6|85980.6|85947|85965.3|85925.4|49
1627660080000|2021-07-30 15:48:00|85977.4|85927.4|85981.5|85931.5|85981.8|85931.8|85976|85926|49
1627660090000|2021-07-30 15:48:10|85981.4|85931.4|85965.9|85915.9|85983.5|85936.3|85951.2|85915.9|53
1627660100000|2021-07-30 15:48:20|85950.8|85925.8|85951.2|85926.2|85951.5|85926.5|85948.7|85923.7|47
1627660110000|2021-07-30 15:48:30|85951.1|85926.1|85951.4|85926.4|85952.4|85927.4|85950.8|85925.8|41
1627660120000|2021-07-30 15:48:40|85951.7|85926.7|85970.6|85920.6|85971.9|85932.9|85951.1|85920.6|49
1627660130000|2021-07-30 15:48:50|85971.4|85921.4|85959.1|85934.1|85971.4|85934.3|85957|85920|36
1627660140000|2021-07-30 15:49:00|85958.9|85933.9|85956.5|85931.5|85959.4|85934.4|85955.7|85930.7|43
1627660150000|2021-07-30 15:49:10|85956.7|85931.7|85958|85933|85960.5|85935.5|85956.7|85931.7|39
1627660160000|2021-07-30 15:49:20|85957.9|85932.9|85954.8|85929.8|85958.2|85933.2|85954.4|85929.4|40
1627660170000|2021-07-30 15:49:30|85955.7|85930.7|85952.4|85927.4|85956.8|85931.8|85949.4|85924.4|39
1627660180000|2021-07-30 15:49:40|85952.7|85927.7|85949.9|85924.9|85952.7|85927.7|85949.2|85924.2|34
1627660190000|2021-07-30 15:49:50|85950|85925|85951.3|85926.3|85951.6|85926.6|85948.7|85923.7|28
1627660200000|2021-07-30 15:50:00|85965.1|85915.1|85952.2|85927.2|85967.6|85930|85951.8|85915.1|48
1627660210000|2021-07-30 15:50:10|85952.3|85927.3|85965.4|85915.4|85966|85928.6|85951.9|85914.9|34
1627660220000|2021-07-30 15:50:20|85965.1|85915.1|85951.7|85926.7|85965.1|85926.9|85951.5|85911.7|24
1627660230000|2021-07-30 15:50:30|85951.5|85926.5|85949.6|85924.6|85952.2|85927.2|85949.6|85924.6|36
1627660240000|2021-07-30 15:50:40|85949.7|85924.7|85947.1|85922.1|85949.9|85924.9|85946.4|85921.4|36
1627660250000|2021-07-30 15:50:50|85947.3|85922.3|85948.4|85923.4|85948.4|85923.4|85946.6|85921.6|23
1627660260000|2021-07-30 15:51:00|85947.2|85922.2|85949.2|85924.2|85950.5|85925.5|85947.2|85922.2|48
1627660270000|2021-07-30 15:51:10|85949.5|85924.5|85948.8|85923.8|85950|85925|85946.5|85921.5|45
1627660280000|2021-07-30 15:51:20|85949|85924|85949.7|85924.7|85950.2|85925.2|85948|85923|39
1627660290000|2021-07-30 15:51:30|85949.9|85924.9|85949.1|85924.1|85950.8|85925.8|85949|85924|29
1627660300000|2021-07-30 15:51:40|85948.9|85923.9|85948.6|85923.6|85949.6|85924.6|85948.4|85923.4|31
1627660310000|2021-07-30 15:51:50|85948|85923|85950.9|85925.9|85952|85927|85948|85923|37
1627660320000|2021-07-30 15:52:00|85951|85926|85965.6|85915.6|85967|85926.9|85950.9|85912.9|37
1627660330000|2021-07-30 15:52:10|85966.1|85916.1|85953.9|85928.9|85967.2|85929.4|85953.9|85915.6|27
1627660340000|2021-07-30 15:52:20|85954|85929|85954.8|85929.8|85955.5|85930.5|85953.9|85928.9|23
1627660350000|2021-07-30 15:52:30|85955.1|85930.1|85954.6|85929.6|85955.8|85930.8|85953.4|85928.4|32
1627660360000|2021-07-30 15:52:40|85955|85930|85954.8|85929.8|85955|85930|85953.3|85928.3|30
1627660370000|2021-07-30 15:52:50|85954.6|85929.6|85949.1|85924.1|85954.8|85929.8|85948.6|85923.6|33
1627660380000|2021-07-30 15:53:00|85948.8|85923.8|85952.1|85927.1|85952.4|85927.4|85948.1|85923.1|38
1627660390000|2021-07-30 15:53:10|85952.2|85927.2|85949.9|85924.9|85952.4|85927.4|85949.8|85924.8|32
1627660400000|2021-07-30 15:53:20|85950.1|85925.1|85948.4|85923.4|85950.6|85925.6|85948.2|85923.2|36
1627660410000|2021-07-30 15:53:30|85948.5|85923.5|85954|85929|85960|85935|85947.5|85922.5|55
1627660420000|2021-07-30 15:53:40|85954.5|85929.5|85960|85935|85968.9|85937|85954.5|85917.6|49
1627660430000|2021-07-30 15:53:50|85958.2|85933.2|85959.3|85934.3|85959.7|85934.7|85956.7|85931.7|39
1627660440000|2021-07-30 15:54:00|85959.2|85934.2|85953.4|85928.4|85959.7|85934.7|85953.4|85928.4|48
1627660450000|2021-07-30 15:54:10|85954.1|85929.1|85959|85934|85959.7|85934.7|85954.1|85929.1|40
1627660460000|2021-07-30 15:54:20|85958.9|85933.9|85958.1|85933.1|85961.7|85936.7|85957.3|85932.3|38
1627660470000|2021-07-30 15:54:30|85958|85933|85958.5|85933.5|85960|85935|85957.7|85932.7|39
1627660480000|2021-07-30 15:54:40|85958.7|85933.7|85961.9|85936.9|85961.9|85936.9|85953.6|85928.6|45
1627660490000|2021-07-30 15:54:50|85961|85936|85959.7|85934.7|85964|85939|85957.2|85932.2|52
1627660500000|2021-07-30 15:55:00|85959.6|85934.6|85966.2|85941.2|85966.6|85941.6|85959.6|85934.6|49
1627660510000|2021-07-30 15:55:10|85965.6|85940.6|85964.3|85939.3|85966.2|85941.2|85963.1|85938.1|40
1627660520000|2021-07-30 15:55:20|85964.1|85939.1|85959|85934|85964.4|85939.4|85956.9|85931.9|40
1627660530000|2021-07-30 15:55:30|85957.2|85932.2|85957.8|85932.8|85958.6|85933.6|85956.3|85931.3|32
1627660540000|2021-07-30 15:55:40|85958.1|85933.1|85958.3|85933.3|85958.9|85933.9|85957.6|85932.6|31
1627660550000|2021-07-30 15:55:50|85958.5|85933.5|85955.4|85930.4|85959|85934|85955.2|85930.2|39
1627660560000|2021-07-30 15:56:00|85956.3|85931.3|85957.5|85932.5|85957.5|85932.5|85955.2|85930.2|44
1627660570000|2021-07-30 15:56:10|85957.6|85932.6|85958.7|85933.7|85959.5|85934.5|85957|85932|41
1627660580000|2021-07-30 15:56:20|85959.1|85934.1|85953.9|85928.9|85959.2|85934.2|85953.6|85928.6|48
1627660590000|2021-07-30 15:56:30|85954.2|85929.2|85965.1|85915.1|85966.9|85929.2|85953.7|85912.8|43
1627660600000|2021-07-30 15:56:40|85964.4|85914.4|85967.4|85917.4|85967.4|85917.4|85964.4|85914.4|33
1627660610000|2021-07-30 15:56:50|85967.1|85917.1|85949.5|85924.5|85967.8|85926|85949.5|85912.1|47
1627660620000|2021-07-30 15:57:00|85949.4|85924.4|85949.1|85924.1|85950|85925|85948.7|85923.7|33
1627660630000|2021-07-30 15:57:10|85949|85924|85949.7|85924.7|85960.2|85926.2|85941.5|85903.6|51
1627660640000|2021-07-30 15:57:20|85949.3|85924.3|85941.8|85916.8|85949.8|85924.8|85940.4|85915.4|44
1627660650000|2021-07-30 15:57:30|85941.9|85916.9|85941|85916|85943.3|85918.3|85939.1|85914.1|34
1627660660000|2021-07-30 15:57:40|85940.8|85915.8|85935.1|85910.1|85943.2|85918.2|85934.5|85909.5|42
1627660670000|2021-07-30 15:57:50|85935.4|85910.4|85934.9|85909.9|85936.3|85911.3|85933.2|85908.2|47
1627660680000|2021-07-30 15:58:00|85934.7|85909.7|85927.7|85902.7|85942.3|85910.7|85927.7|85890.3|57
1627660690000|2021-07-30 15:58:10|85928.5|85903.5|85922.7|85897.7|85936.3|85903.5|85922.2|85882.9|47
1627660700000|2021-07-30 15:58:20|85923.6|85898.6|85931.4|85906.4|85942.8|85906.4|85922.3|85887.5|40
1627660710000|2021-07-30 15:58:30|85931.8|85906.8|85931.6|85906.6|85933.2|85908.2|85931.1|85906.1|35
1627660720000|2021-07-30 15:58:40|85931.8|85906.8|85933.2|85908.2|85934.4|85909.4|85931.5|85906.5|37
1627660730000|2021-07-30 15:58:50|85933.4|85908.4|85933.7|85908.7|85934.2|85909.2|85932.4|85907.4|30
1627660740000|2021-07-30 15:59:00|85933.4|85908.4|85932.1|85907.1|85937.9|85912.9|85931.6|85906.6|44
1627660750000|2021-07-30 15:59:10|85931.8|85906.8|85931.5|85906.5|85942.9|85909.4|85930.8|85892.9|37
1627660760000|2021-07-30 15:59:20|85931.8|85906.8|85924.7|85899.7|85932.6|85907.6|85924.1|85899.1|44
1627660770000|2021-07-30 15:59:30|85924.2|85899.2|85939.8|85889.8|85940.4|85901.9|85924.2|85885.6|45
1627660780000|2021-07-30 15:59:40|85939.7|85889.7|85932.3|85907.3|85943|85908.2|85928.6|85889.7|37
1627660790000|2021-07-30 15:59:50|85932.8|85907.8|85929.3|85904.3|85933.5|85908.5|85929.1|85904.1|34
1627660800000|2021-07-30 16:00:00|85928.8|85903.8|85941|85891|85942.4|85907|85927|85889.5|58
1627660810000|2021-07-30 16:00:10|85941.4|85891.4|85943.5|85893.5|85944.2|85894.2|85941.4|85891.4|47
1627660820000|2021-07-30 16:00:20|85943.8|85893.8|85941.9|85916.9|85955.2|85917.2|85939|85893.5|56
1627660830000|2021-07-30 16:00:30|85953.5|85903.5|85953.2|85903.2|85955.5|85918.5|85943.5|85900.6|56
1627660840000|2021-07-30 16:00:40|85953.1|85903.1|85953.7|85903.7|85953.9|85903.9|85951.9|85901.9|32
1627660850000|2021-07-30 16:00:50|85953.8|85903.8|85956.8|85906.8|85956.8|85906.8|85953.4|85903.4|34
1627660860000|2021-07-30 16:01:00|85957.1|85907.1|85945.6|85920.6|85958.1|85921.3|85943.3|85905.7|41
1627660870000|2021-07-30 16:01:10|85945|85920|85957.2|85907.2|85957.6|85922.4|85945|85903.3|48
1627660880000|2021-07-30 16:01:20|85957|85907|85954.9|85904.9|85957.5|85907.5|85954.9|85904.9|33
1627660890000|2021-07-30 16:01:30|85955.2|85905.2|85953.8|85903.8|85956.5|85906.5|85953.4|85903.4|43
1627660900000|2021-07-30 16:01:40|85954.2|85904.2|85942|85917|85954.6|85917.4|85940.8|85903.8|33
1627660910000|2021-07-30 16:01:50|85941.8|85916.8|85939.9|85914.9|85942.8|85917.8|85939.9|85914.9|27
1627660920000|2021-07-30 16:02:00|85940.5|85915.5|85942.8|85917.8|85942.8|85917.8|85939.3|85914.3|34
1627660930000|2021-07-30 16:02:10|85942.6|85917.6|85956.9|85906.9|85958.2|85919.3|85942.6|85904.5|35
1627660940000|2021-07-30 16:02:20|85957|85907|85957.3|85907.3|85958.9|85908.9|85956.9|85906.9|34
1627660950000|2021-07-30 16:02:30|85957.1|85907.1|85957.2|85907.2|85958.6|85908.6|85956.7|85906.7|31
1627660960000|2021-07-30 16:02:40|85957.4|85907.4|85945|85920|85960.3|85922.6|85944.6|85906.5|43
1627660970000|2021-07-30 16:02:50|85945.1|85920.1|85947.2|85922.2|85948|85923|85944.8|85919.8|47
1627660980000|2021-07-30 16:03:00|85946.4|85921.4|85947.9|85922.9|85960.8|85924.5|85946|85908.3|39
1627660990000|2021-07-30 16:03:10|85948.8|85923.8|85950.1|85925.1|85951|85926|85948.4|85923.4|43
1627661000000|2021-07-30 16:03:20|85950.3|85925.3|85951.6|85926.6|85952.2|85927.2|85950.2|85925.2|29
1627661010000|2021-07-30 16:03:30|85951.7|85926.7|85971.6|85921.6|85973.5|85932.3|85951|85919.3|48
1627661020000|2021-07-30 16:03:40|85971.4|85921.4|85981.6|85931.6|85982.5|85932.5|85971.4|85921.4|48
1627661030000|2021-07-30 16:03:50|85982.8|85932.8|85996.5|85946.5|85997|85947|85981.6|85931.6|64
1627661040000|2021-07-30 16:04:00|85996.6|85946.6|85995.9|85945.9|85996.8|85946.8|85995.3|85945.3|51
1627661050000|2021-07-30 16:04:10|85996|85946|85992.1|85942.1|85996|85946|85991.8|85941.8|36
1627661060000|2021-07-30 16:04:20|85991.8|85941.8|85992.2|85942.2|85992.2|85942.2|85991.4|85941.4|28
1627661070000|2021-07-30 16:04:30|85992|85942|85994.1|85944.1|85995.1|85945.1|85991.7|85941.7|44
1627661080000|2021-07-30 16:04:40|85994|85944|85994.3|85944.3|85994.3|85944.3|85991.7|85941.7|43
1627661090000|2021-07-30 16:04:50|85994.5|85944.5|86003.3|85953.3|86004|85954|85994.5|85944.5|59
1627661100000|2021-07-30 16:05:00|86003|85953|86001.1|85951.1|86004|85954|86000.1|85950.1|55
1627661110000|2021-07-30 16:05:10|86001.4|85951.4|86001.6|85951.6|86003.6|85953.6|86000.8|85950.8|43
1627661120000|2021-07-30 16:05:20|86001.3|85951.3|86002.3|85952.3|86004.6|85954.6|86001.3|85951.3|42
1627661130000|2021-07-30 16:05:30|86002.2|85952.2|86006.4|85956.4|86006.4|85956.4|86002|85952|45
1627661140000|2021-07-30 16:05:40|86006|85956|86005.4|85955.4|86006.6|85956.6|86004.8|85954.8|38
1627661150000|2021-07-30 16:05:50|86005.5|85955.5|86006.6|85956.6|86007.7|85957.7|86003.7|85953.7|42
1627661160000|2021-07-30 16:06:00|86007.2|85957.2|86010.8|85960.8|86011|85961|86006.8|85956.8|54
1627661170000|2021-07-30 16:06:10|86010.2|85960.2|86006.8|85956.8|86010.3|85960.3|86006.8|85956.8|32
1627661180000|2021-07-30 16:06:20|86005.5|85955.5|86004.9|85954.9|86006.1|85956.1|86004.8|85954.8|43
1627661190000|2021-07-30 16:06:30|86005|85955|86006.6|85956.6|86007.1|85957.1|86005|85955|31
1627661200000|2021-07-30 16:06:40|86006.3|85956.3|86006|85956|86007|85957|86004.9|85954.9|24
1627661210000|2021-07-30 16:06:50|86005.9|85955.9|86005.2|85955.2|86005.9|85968.7|85991.6|85953.6|30
1627661220000|2021-07-30 16:07:00|86005.1|85955.1|86003.1|85953.1|86005.3|85966.7|85990.3|85952.6|30
1627661230000|2021-07-30 16:07:10|86003|85953|86002.9|85952.9|86004.1|85954.1|86002.8|85952.8|13
1627661240000|2021-07-30 16:07:20|86003.6|85953.6|85989.2|85964.2|86003.6|85964.5|85986.8|85949.4|42
1627661250000|2021-07-30 16:07:30|85989|85964|86001.2|85951.2|86002|85964.8|85988.9|85951.2|30
1627661260000|2021-07-30 16:07:40|86001|85951|86001.6|85951.6|86004|85954|86000.8|85950.8|26
1627661270000|2021-07-30 16:07:50|86001.5|85951.5|86001.3|85951.3|86002.8|85952.8|86001|85951|23
1627661280000|2021-07-30 16:08:00|86001.5|85951.5|85998.2|85948.2|86001.5|85951.5|85997.9|85947.9|36
1627661290000|2021-07-30 16:08:10|85997.9|85947.9|85986.7|85961.7|85999.8|85962|85985.9|85947.2|36
1627661300000|2021-07-30 16:08:20|85986.8|85961.8|85997.8|85947.8|85999|85962|85986.7|85947.1|37
1627661310000|2021-07-30 16:08:30|85997.7|85947.7|85983.4|85958.4|85998.3|85958.9|85983.2|85944.7|38
1627661320000|2021-07-30 16:08:40|85983.3|85958.3|85996.4|85946.4|85997.2|85959.1|85983.2|85945.2|36
1627661330000|2021-07-30 16:08:50|85983.8|85958.8|85979.5|85954.5|85993.1|85958.8|85979|85941.2|42
1627661340000|2021-07-30 16:09:00|85979.4|85954.4|85979.2|85954.2|85980.2|85955.2|85978.3|85953.3|26
1627661350000|2021-07-30 16:09:10|85979.3|85954.3|85992.5|85942.5|85993|85955.7|85979.2|85941.6|28
1627661360000|2021-07-30 16:09:20|85992.4|85942.4|85991.6|85941.6|85993.3|85943.3|85991.5|85941.5|26
1627661370000|2021-07-30 16:09:30|85991.8|85941.8|85990.1|85940.1|85993|85943|85989.8|85939.8|34
1627661380000|2021-07-30 16:09:40|85990.2|85940.2|86000.2|85950.2|86001|85963.8|85984.5|85939.7|46
1627661390000|2021-07-30 16:09:50|86000.4|85950.4|85992.5|85967.5|86002.6|85967.5|85987.1|85949|45
1627661400000|2021-07-30 16:10:00|85992.4|85967.4|85983.9|85958.9|85999.1|85967.4|85983.9|85947.6|57
1627661410000|2021-07-30 16:10:10|85984.2|85959.2|85981.8|85956.8|85996.5|85960.2|85981.8|85943.7|55
1627661420000|2021-07-30 16:10:20|85981.7|85956.7|85983.9|85958.9|85996.3|85958.9|85981.6|85944.5|33
1627661430000|2021-07-30 16:10:30|85983.6|85958.6|85994.7|85944.7|85994.7|85958.6|85981.2|85943.7|40
1627661440000|2021-07-30 16:10:40|85994.4|85944.4|85995.2|85945.2|85996.5|85959.4|85983.8|85944.3|38
1627661450000|2021-07-30 16:10:50|85995.3|85945.3|85994.9|85944.9|85995.3|85945.3|85993.7|85943.7|30
1627661460000|2021-07-30 16:11:00|85994.4|85944.4|85976.8|85951.8|85994.4|85952.7|85976.2|85939.6|40
1627661470000|2021-07-30 16:11:10|85977.5|85952.5|85991.6|85941.6|85992.1|85952.6|85977.4|85939.8|32
1627661480000|2021-07-30 16:11:20|85991.2|85941.2|85993.9|85943.9|85994.3|85944.3|85990.3|85940.3|37
1627661490000|2021-07-30 16:11:30|85993.5|85943.5|85994.7|85944.7|85994.7|85944.7|85993.2|85943.2|29
1627661500000|2021-07-30 16:11:40|85994.8|85944.8|85984.6|85959.6|85994.8|85960.4|85981.9|85944.3|22
1627661510000|2021-07-30 16:11:50|85984.7|85959.7|85983.5|85958.5|85985|85960|85982.6|85957.6|29
1627661520000|2021-07-30 16:12:00|85983.3|85958.3|85982.2|85957.2|85983.6|85958.6|85982|85957|22
1627661530000|2021-07-30 16:12:10|85982.4|85957.4|85982.4|85957.4|85982.4|85957.4|85980.6|85955.6|32
1627661540000|2021-07-30 16:12:20|85982.3|85957.3|85980.7|85955.7|85982.3|85957.3|85979.5|85954.5|22
1627661550000|2021-07-30 16:12:30|85980.8|85955.8|85980|85955|85983.2|85958.2|85980|85955|19
1627661560000|2021-07-30 16:12:40|85979.9|85954.9|85980.7|85955.7|85982.6|85957.6|85979.9|85954.9|34
1627661570000|2021-07-30 16:12:50|85980.8|85955.8|85980.7|85955.7|85980.8|85955.8|85980.4|85955.4|10
1627661580000|2021-07-30 16:13:00|85980.8|85955.8|85981.9|85956.9|85983.2|85958.2|85980.7|85955.7|25
1627661590000|2021-07-30 16:13:10|85982.9|85957.9|85993.3|85943.3|85994.6|85958.1|85981|85943.1|24
1627661600000|2021-07-30 16:13:20|85993.4|85943.4|85992|85942|85993.5|85943.5|85991.2|85941.2|34
1627661610000|2021-07-30 16:13:30|85991.8|85941.8|85980.3|85955.3|85993.3|85956.2|85979.8|85941.3|34
1627661620000|2021-07-30 16:13:40|85981|85956|85979.9|85954.9|85981|85956|85979.6|85954.6|18
1627661630000|2021-07-30 16:13:50|85980|85955|85980.7|85955.7|85980.7|85955.7|85978.7|85953.7|18
1627661640000|2021-07-30 16:14:00|85980.6|85955.6|85979.9|85954.9|85980.9|85955.9|85979.2|85954.2|40
1627661650000|2021-07-30 16:14:10|85980.1|85955.1|85976.3|85951.3|85980.8|85955.8|85975.3|85950.3|35
1627661660000|2021-07-30 16:14:20|85976.9|85951.9|85977.7|85952.7|85977.7|85952.7|85975.8|85950.8|28
1627661670000|2021-07-30 16:14:30|85977.3|85952.3|85975.5|85950.5|85979|85954|85974.3|85949.3|47
1627661680000|2021-07-30 16:14:40|85975|85950|85977.5|85952.5|85990.9|85954.5|85974.6|85938.7|43
1627661690000|2021-07-30 16:14:50|85977.3|85952.3|85976.5|85951.5|85977.7|85952.7|85976.3|85951.3|17
1627661700000|2021-07-30 16:15:00|85976.6|85951.6|85989|85939|85989.8|85954.3|85976.4|85936.5|37
1627661710000|2021-07-30 16:15:10|85988.7|85938.7|85975.1|85950.1|85988.7|85951.7|85974.5|85936.4|38
1627661720000|2021-07-30 16:15:20|85976.5|85951.5|85980.1|85955.1|85981.4|85956.4|85975.3|85950.3|36
1627661730000|2021-07-30 16:15:30|85979.8|85954.8|85979.7|85954.7|85980.8|85955.8|85977.2|85952.2|32
1627661740000|2021-07-30 16:15:40|85979.6|85954.6|85988.8|85938.8|85988.8|85954.8|85976.6|85938.5|36
1627661750000|2021-07-30 16:15:50|85987.7|85937.7|85988.5|85938.5|85990.4|85953.1|85974.8|85937.2|34
1627661760000|2021-07-30 16:16:00|85988.1|85938.1|85991.9|85941.9|85991.9|85953.2|85973.3|85938|44
1627661770000|2021-07-30 16:16:10|85975.7|85950.7|85988.4|85938.4|85988.4|85954.6|85975.2|85937.8|38
1627661780000|2021-07-30 16:16:20|85988.3|85938.3|85978|85953|85991.2|85953.9|85976.9|85937.9|40
1627661790000|2021-07-30 16:16:30|85977.6|85952.6|85976.4|85951.4|85990.1|85954.5|85976.4|85938.4|41
1627661800000|2021-07-30 16:16:40|85976.3|85951.3|85971.6|85946.6|85986.2|85951.4|85970.4|85935|47
1627661810000|2021-07-30 16:16:50|85971.8|85946.8|85980.4|85930.4|85981.3|85947|85969.1|85929.5|42
1627661820000|2021-07-30 16:17:00|85980.3|85930.3|85980.4|85930.4|85981.9|85947.1|85966.4|85928.1|59
1627661830000|2021-07-30 16:17:10|85980.1|85930.1|85965.9|85940.9|85980.1|85942|85964.7|85927.6|41
1627661840000|2021-07-30 16:17:20|85965.7|85940.7|85978|85928|85979.2|85941.1|85965.1|85927.8|34
1627661850000|2021-07-30 16:17:30|85978.1|85928.1|85979.7|85929.7|85980.3|85930.3|85977.3|85927.3|25
1627661860000|2021-07-30 16:17:40|85979.2|85929.2|85965.4|85940.4|85979.2|85941.6|85964.1|85928.9|26
1627661870000|2021-07-30 16:17:50|85965.1|85940.1|85955.9|85930.9|85976|85940.1|85955.5|85917.9|50
1627661880000|2021-07-30 16:18:00|85958.2|85933.2|85970.1|85920.1|85970.5|85933.2|85955.9|85918.2|57
1627661890000|2021-07-30 16:18:10|85969.8|85919.8|85979.4|85929.4|85979.4|85939.1|85964.1|85919.6|54
1627661900000|2021-07-30 16:18:20|85967.6|85942.6|85977.7|85927.7|85980.4|85942.8|85965.8|85927.1|37
1627661910000|2021-07-30 16:18:30|85977.8|85927.8|85978.6|85928.6|85980.5|85930.5|85977.4|85927.4|41
1627661920000|2021-07-30 16:18:40|85978.7|85928.7|85982.2|85932.2|85982.2|85932.2|85978.7|85928.7|33
1627661930000|2021-07-30 16:18:50|85982.5|85932.5|85981.2|85931.2|85982.5|85932.5|85980.3|85930.3|35
1627661940000|2021-07-30 16:19:00|85981.1|85931.1|85981.1|85931.1|85981.6|85931.6|85979.5|85929.5|35
1627661950000|2021-07-30 16:19:10|85981.3|85931.3|85981|85931|85981.6|85931.6|85980.2|85930.2|32
1627661960000|2021-07-30 16:19:20|85980.9|85930.9|85969.5|85944.5|85981.9|85945.5|85969.5|85930.6|40
1627661970000|2021-07-30 16:19:30|85969.4|85944.4|85969.4|85944.4|85970.5|85945.5|85969|85944|20
1627661980000|2021-07-30 16:19:40|85970.2|85945.2|85983.8|85933.8|85983.9|85947|85969.5|85932.6|42
1627661990000|2021-07-30 16:19:50|85983.7|85933.7|85982|85932|85983.8|85933.8|85981.3|85931.3|22
1627662000000|2021-07-30 16:20:00|85981.9|85931.9|85985.6|85935.6|85985.8|85935.8|85981.6|85931.6|28
1627662010000|2021-07-30 16:20:10|85985.3|85935.3|85987.7|85937.7|85988.3|85950.8|85975.4|85935.2|38
1627662020000|2021-07-30 16:20:20|85987.9|85937.9|85991.6|85941.6|85992.9|85942.9|85987.9|85937.9|45
1627662030000|2021-07-30 16:20:30|85991.1|85941.1|85994.2|85944.2|85994.2|85944.2|85990.8|85940.8|45
1627662040000|2021-07-30 16:20:40|85992.6|85942.6|85998.7|85948.7|85999.6|85960.1|85985.1|85942.6|43
1627662050000|2021-07-30 16:20:50|85998.1|85948.1|85997.2|85947.2|86000.1|85950.1|85996.7|85946.7|41
1627662060000|2021-07-30 16:21:00|85997.1|85947.1|85998.7|85948.7|86000.7|85961.2|85984.2|85946.1|52
1627662070000|2021-07-30 16:21:10|85998.4|85948.4|85999|85949|86000.4|85950.4|85997.7|85947.7|53
1627662080000|2021-07-30 16:21:20|85998.6|85948.6|85999.9|85949.9|86000.6|85950.6|85998.6|85948.6|44
1627662090000|2021-07-30 16:21:30|86000|85950|86000.3|85950.3|86000.9|85950.9|85999.2|85949.2|31
1627662100000|2021-07-30 16:21:40|86000|85950|86000.3|85950.3|86000.6|85950.6|85998.1|85948.1|43
1627662110000|2021-07-30 16:21:50|86000.4|85950.4|86001.2|85951.2|86001.7|85951.7|85994.8|85944.8|49
1627662120000|2021-07-30 16:22:00|86001.6|85951.6|85998.5|85948.5|86002.1|85952.1|85997.9|85947.9|40
1627662130000|2021-07-30 16:22:10|85998.7|85948.7|85995|85945|86000.5|85950.5|85994.8|85944.8|36
1627662140000|2021-07-30 16:22:20|85995.1|85945.1|85994.2|85944.2|85996.6|85946.6|85992.6|85942.6|48
1627662150000|2021-07-30 16:22:30|85992.8|85942.8|85991.9|85941.9|85993.1|85943.1|85990.7|85940.7|37
1627662160000|2021-07-30 16:22:40|85991.8|85941.8|85993.4|85943.4|85993.4|85943.4|85991.4|85941.4|33
1627662170000|2021-07-30 16:22:50|85992.7|85942.7|85992.8|85942.8|85993.7|85943.7|85992.4|85942.4|27
1627662180000|2021-07-30 16:23:00|85992.3|85942.3|85984.2|85934.2|85993.7|85943.7|85983.7|85933.7|53
1627662190000|2021-07-30 16:23:10|85985.3|85935.3|85986.7|85936.7|85987.4|85937.4|85985.1|85935.1|48
1627662200000|2021-07-30 16:23:20|85986.4|85936.4|85976.3|85926.3|85986.4|85942.2|85963.8|85926.3|54
1627662210000|2021-07-30 16:23:30|85976.2|85926.2|85980.8|85930.8|85981|85931|85976|85926|58
1627662220000|2021-07-30 16:23:40|85981|85931|85984.7|85934.7|85987.3|85937.3|85980.4|85930.4|55
1627662230000|2021-07-30 16:23:50|85985.2|85935.2|85987.5|85937.5|85989.8|85951.1|85972.1|85931.9|58
1627662240000|2021-07-30 16:24:00|85986.1|85936.1|85976.7|85951.7|85992.2|85956.2|85975.5|85936.1|66
1627662250000|2021-07-30 16:24:10|85976.9|85951.9|85987|85962|86000.9|85962.9|85976.9|85947.3|65
1627662260000|2021-07-30 16:24:20|85986|85961|85989.1|85964.1|86003.2|85964.5|85984.3|85945.2|71
1627662270000|2021-07-30 16:24:30|85988|85963|85989.9|85964.9|86002.1|85966|85982.2|85947.1|65
1627662280000|2021-07-30 16:24:40|85988.4|85963.4|85990|85965|86006.2|85968.2|85988|85951.4|57
1627662290000|2021-07-30 16:24:50|85989.2|85964.2|85992.1|85967.1|86006.5|85969|85987.2|85951.7|56
1627662300000|2021-07-30 16:25:00|85992.3|85967.3|85995.3|85970.3|86009|85974.9|85992.3|85955.7|63
1627662310000|2021-07-30 16:25:10|85995.8|85970.8|86008.4|85958.4|86008.4|85970.8|85993.1|85953.1|56
1627662320000|2021-07-30 16:25:20|86005.7|85955.7|86004.7|85954.7|86006.7|85969.9|85989.9|85952.1|66
1627662330000|2021-07-30 16:25:30|86004.8|85954.8|85992.9|85967.9|86009.3|85973.2|85990.8|85951.7|63
1627662340000|2021-07-30 16:25:40|85992.5|85967.5|85994.8|85969.8|86005.2|85969.8|85989.1|85950.5|62
1627662350000|2021-07-30 16:25:50|85993.9|85968.9|85995.3|85970.3|85996.1|85971.1|85993|85968|41
1627662360000|2021-07-30 16:26:00|85995.1|85970.1|85996.9|85971.9|86006.2|85974.2|85992|85954.4|54
1627662370000|2021-07-30 16:26:10|85996.7|85971.7|86006.6|85981.6|86007.2|85982.2|85995.3|85970.3|55
1627662380000|2021-07-30 16:26:20|86006.8|85981.8|86022.1|85972.1|86022.1|85984|86005.4|85968.5|61
1627662390000|2021-07-30 16:26:30|86022.8|85972.8|86017.3|85967.3|86022.8|85972.8|86016|85966|59
1627662400000|2021-07-30 16:26:40|86017.6|85967.6|86018|85968|86020.2|85980.6|86002|85964.4|61
1627662410000|2021-07-30 16:26:50|86017.6|85967.6|86018.3|85968.3|86019.8|85983.4|86006.1|85964.3|64
1627662420000|2021-07-30 16:27:00|86016.5|85966.5|86017.7|85967.7|86022.3|85972.3|86015.5|85965.5|64
1627662430000|2021-07-30 16:27:10|86016.8|85966.8|86027.4|85977.4|86027.4|85984.7|86003.1|85965.7|62
1627662440000|2021-07-30 16:27:20|86025.8|85975.8|86027.1|85977.1|86027.7|85989.9|86013.3|85972.6|65
1627662450000|2021-07-30 16:27:30|86027.5|85977.5|86032.2|85982.2|86032.9|85982.9|86024.5|85974.5|60
1627662460000|2021-07-30 16:27:40|86032.6|85982.6|86027.9|85977.9|86032.6|85992.2|86015.8|85974.5|73
1627662470000|2021-07-30 16:27:50|86028.4|85978.4|86028.3|85978.3|86028.6|85978.6|86025|85975|57
1627662480000|2021-07-30 16:28:00|86028.4|85978.4|86026.3|85976.3|86030.2|85980.2|86023.8|85973.8|68
1627662490000|2021-07-30 16:28:10|86026.5|85976.5|86025|85975|86032.5|85982.5|86023.2|85973.2|68
1627662500000|2021-07-30 16:28:20|86025.2|85975.2|86026|85976|86026.9|85976.9|86022.1|85972.1|65
1627662510000|2021-07-30 16:28:30|86026.3|85976.3|86027.1|85977.1|86027.8|85977.8|86023.8|85973.8|67
1627662520000|2021-07-30 16:28:40|86027.6|85977.6|86029.8|85979.8|86032.8|85982.8|86024.3|85974.3|61
1627662530000|2021-07-30 16:28:50|86030|85980|86028.1|85978.1|86030.5|85980.5|86025.2|85975.2|60
1627662540000|2021-07-30 16:29:00|86028.3|85978.3|86029.7|85979.7|86034.4|85984.4|86026.3|85976.3|68
1627662550000|2021-07-30 16:29:10|86030.6|85980.6|86028.4|85978.4|86032.8|85982.8|86027.8|85977.8|66
1627662560000|2021-07-30 16:29:20|86031.2|85981.2|86028.3|85978.3|86034.4|85984.4|86026|85976|59
1627662570000|2021-07-30 16:29:30|86027.9|85977.9|86031.1|85981.1|86035.9|85998.9|86023.1|85977.9|62
1627662580000|2021-07-30 16:29:40|86031.5|85981.5|86023.6|85998.6|86035.2|86002.1|86020.1|85980.1|73
1627662590000|2021-07-30 16:29:50|86022.9|85997.9|86025.8|86000.8|86042.4|86007.4|86022.9|85986.8|61
1627662600000|2021-07-30 16:30:00|86025.9|86000.9|86040.1|85990.1|86040.1|86006.9|86023.7|85985|56
1627662610000|2021-07-30 16:30:10|86039.8|85989.8|86043.1|85993.1|86043.1|86004.5|86025.3|85986.6|59
1627662620000|2021-07-30 16:30:20|86043.3|85993.3|86040.8|85990.8|86043.6|86004.8|86026.9|85987|59
1627662630000|2021-07-30 16:30:30|86029.5|86004.5|86042.8|85992.8|86042.8|86006.1|86026.1|85987|61
1627662640000|2021-07-30 16:30:40|86042.2|85992.2|86043.8|85993.8|86044.5|85994.5|86039.6|85989.6|52
1627662650000|2021-07-30 16:30:50|86044.1|85994.1|86038.8|85988.8|86044.1|86006.2|86030.3|85987.6|66
1627662660000|2021-07-30 16:31:00|86038.6|85988.6|86037.1|85987.1|86039.8|85989.8|86034.8|85984.8|61
1627662670000|2021-07-30 16:31:10|86037.2|85987.2|86038.1|85988.1|86039.2|85989.2|86031.6|85981.6|64
1627662680000|2021-07-30 16:31:20|86038.2|85988.2|86040.6|85990.6|86041.3|86001.1|86026.1|85985.4|60
1627662690000|2021-07-30 16:31:30|86040.5|85990.5|86042.5|85992.5|86050.5|86011.3|86030|85990.5|53
1627662700000|2021-07-30 16:31:40|86042|85992|86043.6|85993.6|86044.2|86012.6|86028.4|85991|48
1627662710000|2021-07-30 16:31:50|86043.4|85993.4|86048.6|85998.6|86055.6|86017.8|86041.9|85993.4|53
1627662720000|2021-07-30 16:32:00|86047.6|85997.6|86055.7|86005.7|86057.1|86024.3|86042.2|85997.5|47
1627662730000|2021-07-30 16:32:10|86056.1|86006.1|86054|86029|86067.7|86031.2|86046|86004|73
1627662740000|2021-07-30 16:32:20|86053.8|86028.8|86058.8|86033.8|86070.4|86034.1|86052.2|86012.4|66
1627662750000|2021-07-30 16:32:30|86058.3|86033.3|86060.5|86035.5|86076.2|86039.1|86057.4|86017.4|66
1627662760000|2021-07-30 16:32:40|86060.6|86035.6|86069.8|86019.8|86071.6|86036.8|86056.3|86016.2|50
1627662770000|2021-07-30 16:32:50|86070|86020|86043.1|86018.1|86070.5|86032.2|86042.6|86007.8|38
1627662780000|2021-07-30 16:33:00|86043.4|86018.4|86052.5|86002.5|86052.6|86018.4|86038.3|86000|40
1627662790000|2021-07-30 16:33:10|86052.2|86002.2|86047.5|85997.5|86052.9|86002.9|86047.5|85997.5|30
1627662800000|2021-07-30 16:33:20|86047.7|85997.7|86049.7|85999.7|86050.6|86011.8|86036.2|85997.7|30
1627662810000|2021-07-30 16:33:30|86050|86000|86051.2|86001.2|86051.9|86001.9|86049.8|85999.8|34
1627662820000|2021-07-30 16:33:40|86051.3|86001.3|86034.4|86009.4|86052|86009.4|86034.3|85996.5|33
1627662830000|2021-07-30 16:33:50|86034.3|86009.3|86034.5|86009.5|86035.2|86010.2|86034|86009|25
1627662840000|2021-07-30 16:34:00|86034.6|86009.6|86037.5|86012.5|86051.2|86012.6|86034.5|85999.4|25
1627662850000|2021-07-30 16:34:10|86037.6|86012.6|86050.7|86000.7|86053|86015.7|86037.5|86000.2|38
1627662860000|2021-07-30 16:34:20|86050.5|86000.5|86052|86002|86052.5|86002.5|86050.4|86000.4|22
1627662870000|2021-07-30 16:34:30|86052.1|86002.1|86047.1|85997.1|86052.1|86002.1|86043.6|85993.6|46
1627662880000|2021-07-30 16:34:40|86047|85997|86044.7|85994.7|86047.3|85997.3|86044|85994|37
1627662890000|2021-07-30 16:34:50|86044.8|85994.8|86039.9|85989.9|86044.9|85994.9|86039.9|85989.9|44
1627662900000|2021-07-30 16:35:00|86039.8|85989.8|86040.9|85990.9|86042.8|85992.8|86039.8|85989.8|49
1627662910000|2021-07-30 16:35:10|86041|85991|86040.6|85990.6|86041.4|85991.4|86039.5|85989.5|40
1627662920000|2021-07-30 16:35:20|86040.8|85990.8|86041.7|85991.7|86042.3|85992.3|86040.5|85990.5|31
1627662930000|2021-07-30 16:35:30|86041.2|85991.2|86041|85991|86045.1|85995.1|86041|85991|48
1627662940000|2021-07-30 16:35:40|86041.5|85991.5|86038.5|85988.5|86042.4|85992.4|86038.2|85988.2|49
1627662950000|2021-07-30 16:35:50|86038.7|85988.7|86042.7|85992.7|86043.8|85993.8|86038.6|85988.6|44
1627662960000|2021-07-30 16:36:00|86043|85993|86041.6|85991.6|86043|85993|86041.5|85991.5|26
1627662970000|2021-07-30 16:36:10|86041.7|85991.7|86041.1|85991.1|86042|85992|86040.7|85990.7|29
1627662980000|2021-07-30 16:36:20|86041|85991|86029.8|86004.8|86043.4|86005|86028.7|85989.9|36
1627662990000|2021-07-30 16:36:30|86029.5|86004.5|86044|85994|86044.3|86005.9|86029.5|85993|44
1627663000000|2021-07-30 16:36:40|86044.3|85994.3|86045.9|85995.9|86046.5|85996.5|86043.1|85993.1|45
1627663010000|2021-07-30 16:36:50|86045.4|85995.4|86044.7|85994.7|86046.1|85996.1|86044.7|85994.7|35
1627663020000|2021-07-30 16:37:00|86045.2|85995.2|86045.3|85995.3|86045.4|85995.4|86044.7|85994.7|10
1627663030000|2021-07-30 16:37:10|86045|85995|86031.4|86006.4|86045.5|86007|86031.4|85994.3|23
1627663040000|2021-07-30 16:37:20|86031.7|86006.7|86045.6|85995.6|86046.7|86009.4|86031.7|85995.2|32
1627663050000|2021-07-30 16:37:30|86045.4|85995.4|86030.9|86005.9|86046.2|86005.9|86029.4|85993.8|33
1627663060000|2021-07-30 16:37:40|86030.8|86005.8|86029.3|86004.3|86030.9|86005.9|86028.3|86003.3|39
1627663070000|2021-07-30 16:37:50|86029.1|86004.1|86041.9|85991.9|86042.2|86004.4|86028.5|85991.5|26
1627663080000|2021-07-30 16:38:00|86041.6|85991.6|86038.7|85988.7|86042.4|85992.4|86038.2|85988.2|53
1627663090000|2021-07-30 16:38:10|86039|85989|86027.2|86002.2|86039.9|86002.2|86027|85987.5|28
1627663100000|2021-07-30 16:38:20|86027.5|86002.5|86026.9|86001.9|86027.5|86002.5|86026.5|86001.5|22
1627663110000|2021-07-30 16:38:30|86027|86002|86027.2|86002.2|86027.7|86002.7|86026.8|86001.8|30
1627663120000|2021-07-30 16:38:40|86027.1|86002.1|86035|85985|86035.7|86002.2|86021.9|85984.2|44
1627663130000|2021-07-30 16:38:50|86034.8|85984.8|86032.3|85982.3|86034.8|85984.8|86031.8|85981.8|36
1627663140000|2021-07-30 16:39:00|86032.4|85982.4|86031.4|85981.4|86032.7|85982.7|86031.2|85981.2|41
1627663150000|2021-07-30 16:39:10|86031.3|85981.3|86030|85980|86031.3|85981.3|86029.8|85979.8|35
1627663160000|2021-07-30 16:39:20|86030.2|85980.2|86023.1|85973.1|86030.6|85980.6|86022.1|85972.1|34
1627663170000|2021-07-30 16:39:30|86023.3|85973.3|86010.9|85985.9|86023.6|85986.5|86008.7|85972.2|40
1627663180000|2021-07-30 16:39:40|86011.1|85986.1|86023.6|85973.6|86024.2|85986.1|86010.2|85973|30
1627663190000|2021-07-30 16:39:50|86023.8|85973.8|86006.5|85981.5|86023.9|85983.2|86006.5|85970.5|31
1627663200000|2021-07-30 16:40:00|86006.8|85981.8|86006.9|85981.9|86008.1|85983.1|86006.1|85981.1|30
1627663210000|2021-07-30 16:40:10|86007|85982|86007.7|85982.7|86008.4|85983.4|86006.6|85981.6|29
1627663220000|2021-07-30 16:40:20|86007.6|85982.6|86006.2|85981.2|86007.6|85982.6|86005.8|85980.8|21
1627663230000|2021-07-30 16:40:30|86006.1|85981.1|86006|85981|86018.6|85981.7|86004.6|85967.4|41
1627663240000|2021-07-30 16:40:40|86006.1|85981.1|86015.7|85965.7|86017.8|85981.1|86004.5|85965.2|41
1627663250000|2021-07-30 16:40:50|86015.8|85965.8|86012.3|85962.3|86016.6|85975.1|85999.9|85961.2|46
1627663260000|2021-07-30 16:41:00|86012.6|85962.6|86012.1|85962.1|86013.3|85963.3|86010|85960|51
1627663270000|2021-07-30 16:41:10|86011.9|85961.9|86011.6|85961.6|86013|85963|86010.9|85960.9|32
1627663280000|2021-07-30 16:41:20|86011.7|85961.7|86012.6|85962.6|86012.7|85962.7|86010.6|85960.6|22
1627663290000|2021-07-30 16:41:30|86011.6|85961.6|86013.1|85963.1|86013.1|85963.1|86011.1|85961.1|26
1627663300000|2021-07-30 16:41:40|86013.2|85963.2|86011.5|85961.5|86013.2|85963.2|86011|85961|41
1627663310000|2021-07-30 16:41:50|86011.7|85961.7|86010.7|85960.7|86012.5|85962.5|86010.7|85960.7|32
1627663320000|2021-07-30 16:42:00|86011|85961|86000.7|85975.7|86012.3|85977|86000.2|85960.9|35
1627663330000|2021-07-30 16:42:10|86000.6|85975.6|86000.4|85975.4|86001.7|85976.7|85999.3|85974.3|38
1627663340000|2021-07-30 16:42:20|86001.3|85976.3|86000.1|85975.1|86001.5|85976.5|86000|85975|34
1627663350000|2021-07-30 16:42:30|86000.4|85975.4|85999.7|85974.7|86001.2|85976.2|85999.6|85974.6|23
1627663360000|2021-07-30 16:42:40|85999.4|85974.4|86000|85975|86000.7|85975.7|85999.4|85974.4|29
1627663370000|2021-07-30 16:42:50|86000.1|85975.1|85999|85974|86000.8|85975.8|85998.9|85973.9|32
1627663380000|2021-07-30 16:43:00|85998.9|85973.9|86001.2|85976.2|86001.2|85976.2|85998.9|85973.9|28
1627663390000|2021-07-30 16:43:10|86001|85976|85999|85974|86003.9|85978.9|85999|85974|35
1627663400000|2021-07-30 16:43:20|85999.2|85974.2|86000.4|85975.4|86001|85976|85999.2|85974.2|23
1627663410000|2021-07-30 16:43:30|86000.3|85975.3|85999.5|85974.5|86000.4|85975.4|85999.5|85974.5|16
1627663420000|2021-07-30 16:43:40|85999.4|85974.4|86000.2|85975.2|86000.6|85975.6|85999.4|85974.4|15
1627663430000|2021-07-30 16:43:50|86000.3|85975.3|86000.1|85975.1|86001.5|85976.5|85999.8|85974.8|24
1627663440000|2021-07-30 16:44:00|85999.9|85974.9|86000.8|85975.8|86001.8|85976.8|85999|85974|34
1627663450000|2021-07-30 16:44:10|86000.5|85975.5|86000.8|85975.8|86003.8|85978.8|85999.5|85974.5|43
1627663460000|2021-07-30 16:44:20|86001.2|85976.2|86001.9|85976.9|86002.2|85977.2|86000.4|85975.4|25
1627663470000|2021-07-30 16:44:30|86002|85977|86002|85977|86002.3|85977.3|86001.7|85976.7|26
1627663480000|2021-07-30 16:44:40|86001.9|85976.9|86001.8|85976.8|86002.7|85977.7|86001.7|85976.7|23
1627663490000|2021-07-30 16:44:50|86001.9|85976.9|86001.1|85976.1|86003.4|85978.4|86001.1|85976.1|29
1627663500000|2021-07-30 16:45:00|86001.3|85976.3|85999.9|85974.9|86001.7|85976.7|85998.8|85973.8|38
1627663510000|2021-07-30 16:45:10|85999.7|85974.7|85999.7|85974.7|86000.1|85975.1|85998.2|85973.2|28
1627663520000|2021-07-30 16:45:20|85999.4|85974.4|86000.2|85975.2|86000.8|85975.8|85998.7|85973.7|20
1627663530000|2021-07-30 16:45:30|86000.3|85975.3|86000.9|85975.9|86001.5|85976.5|86000|85975|23
1627663540000|2021-07-30 16:45:40|86001.1|85976.1|86001|85976|86002.1|85977.1|85999.6|85974.6|37
1627663550000|2021-07-30 16:45:50|86002|85977|86000.2|85975.2|86002.3|85977.3|85999|85974|22
1627663560000|2021-07-30 16:46:00|86000.3|85975.3|86000.8|85975.8|86001.2|85976.2|86000.3|85975.3|20
1627663570000|2021-07-30 16:46:10|86000.4|85975.4|86000|85975|86001.2|85976.2|85999|85974|31
1627663580000|2021-07-30 16:46:20|85999.9|85974.9|86001.6|85976.6|86002.1|85977.1|85999.2|85974.2|16
1627663590000|2021-07-30 16:46:30|86001.8|85976.8|85997.2|85972.2|86008.8|85976.8|85996.4|85957.6|19
1627663600000|2021-07-30 16:46:40|85997.7|85972.7|85999.1|85974.1|85999.5|85974.5|85997.6|85972.6|12
1627663610000|2021-07-30 16:46:50|85999.6|85974.6|85989.9|85964.9|85999.6|85974.6|85989.5|85964.5|30
1627663620000|2021-07-30 16:47:00|85990.1|85965.1|85989.1|85964.1|85990.5|85965.5|85987.8|85962.8|31
1627663630000|2021-07-30 16:47:10|85988.5|85963.5|85988.2|85963.2|85989.2|85964.2|85987.1|85962.1|25
1627663640000|2021-07-30 16:47:20|85987.8|85962.8|85987.8|85962.8|85989|85964|85987.1|85962.1|30
1627663650000|2021-07-30 16:47:30|85987.9|85962.9|85989|85964|85989.3|85964.3|85986.6|85961.6|29
1627663660000|2021-07-30 16:47:40|85989.3|85964.3|85988.4|85963.4|85989.3|85964.3|85987.9|85962.9|21
1627663670000|2021-07-30 16:47:50|85988.2|85963.2|85988.1|85963.1|85988.5|85963.5|85986.8|85961.8|17
1627663680000|2021-07-30 16:48:00|85988.4|85963.4|85987.5|85962.5|86001.6|85965|85987.5|85950.2|38
1627663690000|2021-07-30 16:48:10|85988.1|85963.1|85988.4|85963.4|85988.7|85963.7|85987.4|85962.4|21
1627663700000|2021-07-30 16:48:20|85988.3|85963.3|85989|85964|85989.2|85964.2|85987.4|85962.4|26
1627663710000|2021-07-30 16:48:30|85989.2|85964.2|85989.9|85964.9|85990.1|85965.1|85989.1|85964.1|13
1627663720000|2021-07-30 16:48:40|85989.8|85964.8|85988.2|85963.2|85990.1|85965.1|85988.2|85963.2|32
1627663730000|2021-07-30 16:48:50|85988.9|85963.9|85988.7|85963.7|85989.1|85964.1|85988.2|85963.2|22
1627663740000|2021-07-30 16:49:00|85988.6|85963.6|85988.4|85963.4|85989.3|85964.3|85987.8|85962.8|17
1627663750000|2021-07-30 16:49:10|85988.2|85963.2|85989|85964|85989.3|85964.3|85985.9|85960.9|32
1627663760000|2021-07-30 16:49:20|85989.1|85964.1|85988.9|85963.9|85989.4|85964.4|85988.8|85963.8|25
1627663770000|2021-07-30 16:49:30|85989.1|85964.1|85992.9|85967.9|85993.6|85968.6|85988.6|85963.6|34
1627663780000|2021-07-30 16:49:40|85993.2|85968.2|85992|85967|85994.5|85969.5|85990.9|85965.9|31
1627663790000|2021-07-30 16:49:50|85991.8|85966.8|85991.3|85966.3|85992.3|85967.3|85989.6|85964.6|36
1627663800000|2021-07-30 16:50:00|85991.8|85966.8|85991.7|85966.7|85992.5|85967.5|85991|85966|34
1627663810000|2021-07-30 16:50:10|85991.8|85966.8|85993.3|85968.3|85994.7|85969.7|85990.8|85965.8|25
1627663820000|2021-07-30 16:50:20|85993.7|85968.7|85994.6|85969.6|85995.1|85970.1|85991.5|85966.5|48
1627663830000|2021-07-30 16:50:30|85994.3|85969.3|85993.9|85968.9|85994.8|85969.8|85992.6|85967.6|35
1627663840000|2021-07-30 16:50:40|85993.8|85968.8|85992.4|85967.4|85993.9|85968.9|85992.1|85967.1|30
1627663850000|2021-07-30 16:50:50|85992.3|85967.3|85988.5|85963.5|85992.3|85967.3|85987.1|85962.1|37
1627663860000|2021-07-30 16:51:00|85988.1|85963.1|85988.4|85963.4|85989.3|85964.3|85987.8|85962.8|25
1627663870000|2021-07-30 16:51:10|85988.5|85963.5|85990.8|85965.8|85991.9|85966.9|85988.5|85963.5|47
1627663880000|2021-07-30 16:51:20|85990.6|85965.6|85990.6|85965.6|85991.1|85966.1|85990.2|85965.2|18
1627663890000|2021-07-30 16:51:30|85990.9|85965.9|86002.2|85952.2|86002.5|85965.9|85990.2|85951.8|14
1627663900000|2021-07-30 16:51:40|86002.4|85952.4|86003.3|85953.3|86003.3|85953.3|86002.1|85952.1|12
1627663910000|2021-07-30 16:51:50|86003.2|85953.2|85991.1|85966.1|86003.6|85967.7|85990.4|85953.2|35
1627663920000|2021-07-30 16:52:00|85991.4|85966.4|85991.4|85966.4|85992.5|85967.5|85990.1|85965.1|37
1627663930000|2021-07-30 16:52:10|85991.5|85966.5|85991.9|85966.9|85992.7|85967.7|85991.1|85966.1|32
1627663940000|2021-07-30 16:52:20|85992.3|85967.3|85992.1|85967.1|85993.8|85968.8|85992|85967|24
1627663950000|2021-07-30 16:52:30|85992.4|85967.4|85991.1|85966.1|85992.4|85967.4|85989.6|85964.6|37
1627663960000|2021-07-30 16:52:40|85991.4|85966.4|85987.8|85962.8|85991.4|85966.4|85984.9|85959.9|35
1627663970000|2021-07-30 16:52:50|85987.5|85962.5|85990.1|85965.1|85990.1|85965.1|85986.6|85961.6|33
1627663980000|2021-07-30 16:53:00|86003|85953|85990.4|85965.4|86003|85965.6|85988.1|85953|51
1627663990000|2021-07-30 16:53:10|85990|85965|86001.5|85951.5|86002.6|85966.4|85988.7|85951.2|26
1627664000000|2021-07-30 16:53:20|86001.8|85951.8|86002|85952|86002.8|85952.8|86001.1|85951.1|12
1627664010000|2021-07-30 16:53:30|86002.5|85952.5|86001.8|85951.8|86002.6|85952.6|86001.8|85951.8|21
1627664020000|2021-07-30 16:53:40|86002.3|85952.3|85993.1|85968.1|86005.3|85968.7|85991.6|85952.1|40
1627664030000|2021-07-30 16:53:50|85993.2|85968.2|85996.6|85971.6|85999.8|85974.8|85992.8|85967.8|57
1627664040000|2021-07-30 16:54:00|85996.4|85971.4|85997.5|85972.5|85997.8|85972.8|85995.2|85970.2|37
1627664050000|2021-07-30 16:54:10|85997.2|85972.2|85995|85970|85997.6|85972.6|85994.8|85969.8|25
1627664060000|2021-07-30 16:54:20|85995.4|85970.4|85997.1|85972.1|86011.3|85976.1|85994.3|85960.1|49
1627664070000|2021-07-30 16:54:30|85996.7|85971.7|85996.6|85971.6|85998|85973|85996.2|85971.2|28
1627664080000|2021-07-30 16:54:40|85996.8|85971.8|85994.9|85969.9|85997.2|85972.2|85994.9|85969.9|22
1627664090000|2021-07-30 16:54:50|85995|85970|85995.5|85970.5|85996.4|85971.4|85995|85970|23
1627664100000|2021-07-30 16:55:00|85995.4|85970.4|85987.9|85937.9|85996.7|85971.7|85982.2|85936.5|53
1627664110000|2021-07-30 16:55:10|85988.8|85938.8|85988.8|85938.8|85989.4|85939.4|85986.8|85936.8|36
1627664120000|2021-07-30 16:55:20|85988.9|85938.9|85990.4|85940.4|85992.9|85942.9|85988.5|85938.5|40
1627664130000|2021-07-30 16:55:30|85991.1|85941.1|85992.2|85942.2|85993|85943|85990.1|85940.1|44
1627664140000|2021-07-30 16:55:40|85992.4|85942.4|85991.8|85941.8|85995.5|85945.5|85991.3|85941.3|51
1627664150000|2021-07-30 16:55:50|85991.4|85941.4|85982.4|85957.4|85991.4|85959.3|85979.2|85940.8|50
1627664160000|2021-07-30 16:56:00|85982.6|85957.6|85984.1|85959.1|85984.6|85959.6|85980.4|85955.4|52
1627664170000|2021-07-30 16:56:10|85983.8|85958.8|85983.6|85958.6|85984.6|85959.6|85982.7|85957.7|35
1627664180000|2021-07-30 16:56:20|85983.7|85958.7|85986.2|85961.2|85987.1|85962.1|85983.7|85958.7|39
1627664190000|2021-07-30 16:56:30|85986.4|85961.4|85986.3|85961.3|85987.7|85962.7|85985|85960|40
1627664200000|2021-07-30 16:56:40|85986.4|85961.4|85985.9|85960.9|85986.4|85961.4|85985.2|85960.2|26
1627664210000|2021-07-30 16:56:50|85986.2|85961.2|85982.7|85957.7|85986.4|85961.4|85981.2|85956.2|35
1627664220000|2021-07-30 16:57:00|85982.2|85957.2|85986.9|85961.9|85989.5|85964.5|85982.2|85957.2|60
1627664230000|2021-07-30 16:57:10|85986.8|85961.8|85987.6|85962.6|85987.8|85962.8|85985.8|85960.8|30
1627664240000|2021-07-30 16:57:20|85987.8|85962.8|85987.8|85962.8|85988.4|85963.4|85987.3|85962.3|28
1627664250000|2021-07-30 16:57:30|85987.7|85962.7|85985.7|85960.7|85988.2|85963.2|85984.9|85959.9|37
1627664260000|2021-07-30 16:57:40|85985.6|85960.6|85991.3|85966.3|85991.5|85966.5|85985.6|85960.6|41
1627664270000|2021-07-30 16:57:50|85990|85965|85995.9|85970.9|85995.9|85970.9|85990|85965|50
1627664280000|2021-07-30 16:58:00|85995.5|85970.5|86004.1|85979.1|86017.9|85981|85992.5|85962.5|51
1627664290000|2021-07-30 16:58:10|86005.1|85980.1|86017.4|85967.4|86018.3|85981.1|86004.4|85966.1|49
1627664300000|2021-07-30 16:58:20|86017.6|85967.6|86017.6|85967.6|86018.4|85968.4|86017.3|85967.3|26
1627664310000|2021-07-30 16:58:30|86017.5|85967.5|86016.1|85966.1|86018.1|85968.1|86016.1|85966.1|32
1627664320000|2021-07-30 16:58:40|86016.4|85966.4|86023.1|85973.1|86023.1|85973.1|86015.1|85965.1|36
1627664330000|2021-07-30 16:58:50|86023.3|85973.3|86023.3|85973.3|86026.3|85976.3|86019.8|85969.8|59
1627664340000|2021-07-30 16:59:00|86023.5|85973.5|86009.4|85984.4|86023.5|85985.4|86008.9|85971.8|47
1627664350000|2021-07-30 16:59:10|86009.2|85984.2|86008.5|85983.5|86011.5|85986.5|86008.1|85983.1|34
1627664360000|2021-07-30 16:59:20|86008.4|85983.4|86013.6|85988.6|86014.4|85989.4|86007.1|85982.1|40
1627664370000|2021-07-30 16:59:30|86013.7|85988.7|86011.8|85986.8|86014.4|85989.4|86010.4|85985.4|45
1627664380000|2021-07-30 16:59:40|86012.1|85987.1|86010.7|85985.7|86020|85987.1|86006.1|85968.7|41
1627664390000|2021-07-30 16:59:50|86011.1|85986.1|86010.9|85985.9|86012.2|85987.2|86009.5|85984.5|41
1627664400000|2021-07-30 17:00:00|86010.6|85985.6|86010.8|85985.8|86012|85987|86010.4|85985.4|40
1627664410000|2021-07-30 17:00:10|86010.9|85985.9|86012.1|85987.1|86012.5|85987.5|86010.3|85985.3|37
1627664420000|2021-07-30 17:00:20|86012.4|85987.4|86015.3|85990.3|86027.7|85990.7|86010.9|85976.2|37
1627664430000|2021-07-30 17:00:30|86014.9|85989.9|86025.2|86000.2|86026.7|86001.7|86014|85989|60
1627664440000|2021-07-30 17:00:40|86025.6|86000.6|86025.9|86000.9|86027.6|86002.6|86025.3|86000.3|40
1627664450000|2021-07-30 17:00:50|86026.4|86001.4|86028.2|86003.2|86028.6|86003.6|86025.3|86000.3|26
1627664460000|2021-07-30 17:01:00|86027.8|86002.8|86027.7|86002.7|86028.3|86003.3|86027|86002|40
1627664470000|2021-07-30 17:01:10|86027.5|86002.5|86027.5|86002.5|86043.8|86005.8|86026.9|85989.7|47
1627664480000|2021-07-30 17:01:20|86027.7|86002.7|86064.7|86014.7|86065.6|86017.8|86027.7|85989.8|36
1627664490000|2021-07-30 17:01:30|86064.6|86014.6|86063.3|86013.3|86065.1|86015.1|86063.3|86013.3|35
1627664500000|2021-07-30 17:01:40|86063.2|86013.2|86068.6|86018.6|86071.7|86021.7|86063.1|86013.1|46
1627664510000|2021-07-30 17:01:50|86067.2|86017.2|86066.5|86016.5|86069.5|86019.5|86066.1|86016.1|43
1627664520000|2021-07-30 17:02:00|86066.3|86016.3|86067.1|86017.1|86073.3|86032.3|86052.1|86014|45
1627664530000|2021-07-30 17:02:10|86067.5|86017.5|86055.5|86030.5|86067.5|86031.4|86053.5|86017.5|43
1627664540000|2021-07-30 17:02:20|86055.4|86030.4|86071.1|86021.1|86071.4|86031.1|86055.3|86017.2|43
1627664550000|2021-07-30 17:02:30|86070.9|86020.9|86051.9|86026.9|86071|86030.7|86051.9|86017.6|47
1627664560000|2021-07-30 17:02:40|86052.5|86027.5|86058.2|86008.2|86064|86030.2|86048.1|86008.2|52
1627664570000|2021-07-30 17:02:50|86058.5|86008.5|86047.7|86022.7|86060|86024.2|86046.2|86008.5|30
1627664580000|2021-07-30 17:03:00|86047.5|86022.5|86058.2|86008.2|86059.9|86022.5|86044.2|86006.1|50
1627664590000|2021-07-30 17:03:10|86058.3|86008.3|86057|86007|86061.3|86024|86044.6|86006.6|31
1627664600000|2021-07-30 17:03:20|86058.2|86008.2|86054|86004|86058.2|86008.2|86054|86004|29
1627664610000|2021-07-30 17:03:30|86054.1|86004.1|86044.4|86019.4|86056.1|86019.9|86042.4|86002.8|41
1627664620000|2021-07-30 17:03:40|86044.6|86019.6|86044.1|86019.1|86060.3|86020.2|86044.1|86006.5|44
1627664630000|2021-07-30 17:03:50|86060.8|86010.8|86063.6|86013.6|86069.5|86033.2|86049.3|86010.8|49
1627664640000|2021-07-30 17:04:00|86062.8|86012.8|86046.6|86021.6|86063.4|86021.8|86045.5|86005.9|58
1627664650000|2021-07-30 17:04:10|86046.7|86021.7|86057.7|86007.7|86061.9|86022.3|86045.8|86007.2|50
1627664660000|2021-07-30 17:04:20|86057.6|86007.6|86053.7|86003.7|86057.6|86019.8|86041.5|86003.5|47
1627664670000|2021-07-30 17:04:30|86055.6|86005.6|86036|86011|86059.7|86019.8|86035.7|85997.7|47
1627664680000|2021-07-30 17:04:40|86035.6|86010.6|86036.7|86011.7|86037|86012|86034.9|86009.9|41
1627664690000|2021-07-30 17:04:50|86036.9|86011.9|86048.5|85998.5|86049.9|86011.9|86036|85996.9|30
1627664700000|2021-07-30 17:05:00|86048.9|85998.9|86043.9|85993.9|86051.9|86001.9|86042.1|85992.1|49
1627664710000|2021-07-30 17:05:10|86045.2|85995.2|86046.7|85996.7|86047.4|85997.4|86043.9|85993.9|31
1627664720000|2021-07-30 17:05:20|86047.6|85997.6|86046.9|85996.9|86048.3|85998.3|86046.2|85996.2|40
1627664730000|2021-07-30 17:05:30|86047.5|85997.5|86044.5|85994.5|86048.5|85998.5|86041.6|85991.6|59
1627664740000|2021-07-30 17:05:40|86044.8|85994.8|86048.2|85998.2|86049.8|85999.8|86041.3|85991.3|58
1627664750000|2021-07-30 17:05:50|86048.1|85998.1|86032.6|86007.6|86050|86010.1|86032.4|85995.6|47
1627664760000|2021-07-30 17:06:00|86032.2|86007.2|86032.2|86007.2|86047.8|86009.8|86030.6|85995.8|49
1627664770000|2021-07-30 17:06:10|86032.6|86007.6|86031.7|86006.7|86033.5|86008.5|86031.4|86006.4|36
1627664780000|2021-07-30 17:06:20|86031|86006|86044.8|85994.8|86046.4|86006.7|86030.8|85992.8|44
1627664790000|2021-07-30 17:06:30|86046.2|85996.2|86045.4|85995.4|86046.5|85996.5|86043.2|85993.2|44
1627664800000|2021-07-30 17:06:40|86045.2|85995.2|86043.2|85993.2|86045.2|86008.5|86030.4|85991.1|34
1627664810000|2021-07-30 17:06:50|86043.3|85993.3|86030.2|86005.2|86043.5|86006|86029.2|85992.7|35
1627664820000|2021-07-30 17:07:00|86030|86005|86042.1|85992.1|86043.9|86006.6|86029|85991.8|35
1627664830000|2021-07-30 17:07:10|86041.7|85991.7|86043.1|85993.1|86044|85994|86041.4|85991.4|38
1627664840000|2021-07-30 17:07:20|86043|85993|86042.6|85992.6|86043.4|85993.4|86042.4|85992.4|28
1627664850000|2021-07-30 17:07:30|86042.1|85992.1|86041.7|85991.7|86043.2|85993.2|86041.5|85991.5|39
1627664860000|2021-07-30 17:07:40|86041.5|85991.5|86041.8|85991.8|86043.4|86005.8|86030.8|85991.3|35
1627664870000|2021-07-30 17:07:50|86042|85992|86043.3|85993.3|86043.3|85993.3|86041.2|85991.2|13
1627664880000|2021-07-30 17:08:00|86042.9|85992.9|86044|85994|86045.1|85995.1|86042.4|85992.4|39
1627664890000|2021-07-30 17:08:10|86044.4|85994.4|86043.2|85993.2|86044.9|85994.9|86042.4|85992.4|32
1627664900000|2021-07-30 17:08:20|86043.4|85993.4|86046.8|85996.8|86047.7|85997.7|86043.4|85993.4|29
1627664910000|2021-07-30 17:08:30|86046.7|85996.7|86047|85997|86047.8|85997.8|86045.6|85995.6|27
1627664920000|2021-07-30 17:08:40|86046.9|85996.9|86047.3|85997.3|86047.8|85997.8|86046.1|85996.1|24
1627664930000|2021-07-30 17:08:50|86045.6|85995.6|86046.9|85996.9|86047.4|85997.4|86045.6|85995.6|19
1627664940000|2021-07-30 17:09:00|86046.6|85996.6|86034.9|86009.9|86048.6|86011.4|86034.7|85996.6|23
1627664950000|2021-07-30 17:09:10|86036.8|86011.8|86030.3|86005.3|86045.1|86012.2|86030.3|85991.3|33
1627664960000|2021-07-30 17:09:20|86030.9|86005.9|86055.2|86005.2|86055.4|86017.7|86030.9|85992.7|44
1627664970000|2021-07-30 17:09:30|86055.6|86005.6|86069.4|86019.4|86069.8|86019.8|86053.8|86003.8|56
1627664980000|2021-07-30 17:09:40|86069.2|86019.2|86069.9|86019.9|86070.8|86020.8|86068.5|86018.5|53
1627664990000|2021-07-30 17:09:50|86070|86020|86069.8|86019.8|86072.1|86022.1|86069.8|86019.8|46
1627665000000|2021-07-30 17:10:00|86069.9|86019.9|86069.6|86019.6|86073|86023|86069.2|86019.2|52
1627665010000|2021-07-30 17:10:10|86070|86020|86069.4|86019.4|86071.3|86021.3|86069.1|86019.1|26
1627665020000|2021-07-30 17:10:20|86069.2|86019.2|86061.2|86011.2|86069.2|86019.2|86061.2|86011.2|50
1627665030000|2021-07-30 17:10:30|86061|86011|86060|86010|86063|86013|86059.4|86009.4|51
1627665040000|2021-07-30 17:10:40|86060.1|86010.1|86060.6|86010.6|86062.5|86012.5|86059.9|86009.9|37
1627665050000|2021-07-30 17:10:50|86060.5|86010.5|86058.3|86008.3|86062|86012|86057.5|86007.5|60
1627665060000|2021-07-30 17:11:00|86057.7|86007.7|86055.4|86005.4|86058|86008|86050.8|86000.8|49
1627665070000|2021-07-30 17:11:10|86055.3|86005.3|86064.7|86014.7|86065.5|86015.5|86055.3|86005.3|48
1627665080000|2021-07-30 17:11:20|86064.3|86014.3|86061.5|86011.5|86065.2|86015.2|86060.5|86010.5|50
1627665090000|2021-07-30 17:11:30|86062|86012|86061.7|86011.7|86062.3|86012.3|86060.1|86010.1|50
1627665100000|2021-07-30 17:11:40|86061.8|86011.8|86055.9|86005.9|86061.8|86011.8|86055.6|86005.6|44
1627665110000|2021-07-30 17:11:50|86055.8|86005.8|86054.8|86004.8|86056.6|86006.6|86054.2|86004.2|38
1627665120000|2021-07-30 17:12:00|86055|86005|86055.2|86005.2|86055.6|86005.6|86053.8|86003.8|28
1627665130000|2021-07-30 17:12:10|86055.1|86005.1|86054.7|86004.7|86055.8|86005.8|86053.9|86003.9|31
1627665140000|2021-07-30 17:12:20|86054.4|86004.4|86059.6|86009.6|86060.2|86010.2|86054|86004|40
1627665150000|2021-07-30 17:12:30|86058.8|86008.8|86060.5|86010.5|86060.5|86010.5|86058|86008|40
1627665160000|2021-07-30 17:12:40|86060.4|86010.4|86059.7|86009.7|86061.3|86011.3|86059.3|86009.3|38
1627665170000|2021-07-30 17:12:50|86059.9|86009.9|86061.2|86011.2|86061.2|86011.2|86059.5|86009.5|28
1627665180000|2021-07-30 17:13:00|86061.5|86011.5|86060|86010|86061.5|86011.5|86059.4|86009.4|26
1627665190000|2021-07-30 17:13:10|86061.1|86011.1|86064.7|86014.7|86065.3|86015.3|86059.7|86009.7|43
1627665200000|2021-07-30 17:13:20|86065.4|86015.4|86052.6|86027.6|86065.5|86028.3|86052.6|86013.1|25
1627665210000|2021-07-30 17:13:30|86053.2|86028.2|86052.7|86027.7|86053.2|86028.2|86052.3|86027.3|27
1627665220000|2021-07-30 17:13:40|86052.6|86027.6|86051.7|86026.7|86052.9|86027.9|86050.1|86025.1|28
1627665230000|2021-07-30 17:13:50|86052|86027|86060.7|86010.7|86065.7|86027|86050.7|86009.6|44
1627665240000|2021-07-30 17:14:00|86060.3|86010.3|86060.3|86010.3|86060.7|86010.7|86059.1|86009.1|37
1627665250000|2021-07-30 17:14:10|86060.1|86010.1|86054.4|86004.4|86060.2|86010.2|86051.9|86001.9|49
1627665260000|2021-07-30 17:14:20|86054.5|86004.5|86054.6|86004.6|86055.3|86005.3|86054|86004|38
1627665270000|2021-07-30 17:14:30|86054.5|86004.5|86053.7|86003.7|86055.1|86005.1|86053.7|86003.7|35
1627665280000|2021-07-30 17:14:40|86053.6|86003.6|86053.7|86003.7|86054.6|86004.6|86053.3|86003.3|29
1627665290000|2021-07-30 17:14:50|86054|86004|86052.7|86002.7|86054.1|86004.1|86052.7|86002.7|31
1627665300000|2021-07-30 17:15:00|86052.6|86002.6|86054.8|86004.8|86056.7|86006.7|86048.8|85998.8|58
1627665310000|2021-07-30 17:15:10|86055|86005|86057.6|86007.6|86058|86008|86054.2|86004.2|37
1627665320000|2021-07-30 17:15:20|86057.8|86007.8|86060.6|86010.6|86062.1|86012.1|86057.8|86007.8|33
1627665330000|2021-07-30 17:15:30|86060.5|86010.5|86061|86011|86061.5|86011.5|86059.2|86009.2|34
1627665340000|2021-07-30 17:15:40|86061.2|86011.2|86061.3|86011.3|86062.7|86012.7|86060.3|86010.3|36
1627665350000|2021-07-30 17:15:50|86061.5|86011.5|86060.9|86010.9|86061.5|86011.5|86058|86008|38
1627665360000|2021-07-30 17:16:00|86061|86011|86064.7|86014.7|86068.1|86018.1|86061|86011|55
1627665370000|2021-07-30 17:16:10|86064.9|86014.9|86066.4|86016.4|86066.5|86016.5|86063.8|86013.8|26
1627665380000|2021-07-30 17:16:20|86066.3|86016.3|86062.9|86012.9|86066.3|86016.3|86061.3|86011.3|30
1627665390000|2021-07-30 17:16:30|86061.7|86011.7|86065.5|86015.5|86067.6|86017.6|86061.7|86011.7|40
1627665400000|2021-07-30 17:16:40|86065.9|86015.9|86066.5|86016.5|86067.8|86017.8|86065.6|86015.6|25
1627665410000|2021-07-30 17:16:50|86066.3|86016.3|86065.3|86015.3|86067.1|86017.1|86065.3|86015.3|29
1627665420000|2021-07-30 17:17:00|86065.4|86015.4|86066.1|86016.1|86066.7|86016.7|86064.5|86014.5|22
1627665430000|2021-07-30 17:17:10|86066.3|86016.3|86056.6|86031.6|86071.7|86034.5|86056.2|86016.1|31
1627665440000|2021-07-30 17:17:20|86058.1|86033.1|86060.1|86035.1|86060.3|86035.3|86056.2|86031.2|29
1627665450000|2021-07-30 17:17:30|86060|86035|86070.4|86020.4|86071|86036.3|86057.4|86019.6|44
1627665460000|2021-07-30 17:17:40|86069.3|86019.3|86071.4|86021.4|86074.4|86024.4|86069.1|86019.1|42
1627665470000|2021-07-30 17:17:50|86071.3|86021.3|86060.2|86035.2|86072.1|86036.7|86058.6|86021.3|28
1627665480000|2021-07-30 17:18:00|86059.7|86034.7|86057.1|86032.1|86071.6|86035.1|86057.1|86020.1|26
1627665490000|2021-07-30 17:18:10|86057.5|86032.5|86054.5|86029.5|86057.8|86032.8|86054.5|86029.5|37
1627665500000|2021-07-30 17:18:20|86054.6|86029.6|86069.4|86019.4|86070.7|86032|86054.4|86018.6|32
1627665510000|2021-07-30 17:18:30|86069.5|86019.5|86069.9|86019.9|86070.7|86020.7|86068.7|86018.7|37
1627665520000|2021-07-30 17:18:40|86070.1|86020.1|86058.1|86033.1|86070.6|86033.5|86056.7|86020.1|28
1627665530000|2021-07-30 17:18:50|86057.9|86032.9|86069.6|86019.6|86070.5|86032.9|86056.7|86019|32
1627665540000|2021-07-30 17:19:00|86069|86019|86063|86013|86070.6|86031.7|86055|86012.3|44
1627665550000|2021-07-30 17:19:10|86062.6|86012.6|86066.5|86016.5|86066.5|86016.5|86062.6|86012.6|42
1627665560000|2021-07-30 17:19:20|86066.6|86016.6|86065.6|86015.6|86067.3|86017.3|86065.4|86015.4|28
1627665570000|2021-07-30 17:19:30|86065.5|86015.5|86066.2|86016.2|86066.4|86016.4|86065|86015|26
1627665580000|2021-07-30 17:19:40|86066.3|86016.3|86053|86028|86066.3|86028|86052.3|86014.8|20
1627665590000|2021-07-30 17:19:50|86052.3|86027.3|86066.3|86016.3|86069.1|86027.9|86051.9|86015.7|37
1627665600000|2021-07-30 17:20:00|86066.9|86016.9|86056.1|86031.1|86068.3|86031.1|86053.9|86016.5|29
1627665610000|2021-07-30 17:20:10|86056.3|86031.3|86055.7|86030.7|86057|86032|86055.7|86030.7|28
1627665620000|2021-07-30 17:20:20|86055.4|86030.4|86057.4|86007.4|86062.7|86032.8|86053.3|86007.1|36
1627665630000|2021-07-30 17:20:30|86055.4|86005.4|86045.1|85995.1|86055.4|86005.4|86043.5|85993.5|63
1627665640000|2021-07-30 17:20:40|86045|85995|86011.8|85961.8|86045.7|85995.7|85983.9|85941.8|68
1627665650000|2021-07-30 17:20:50|86012.3|85962.3|86010|85960|86012.3|85962.3|86000.6|85950.6|71
1627665660000|2021-07-30 17:21:00|86009.4|85959.4|86014.7|85964.7|86015.3|85965.3|86009.4|85959.4|48
1627665670000|2021-07-30 17:21:10|86015.5|85965.5|86016|85966|86016.4|85966.4|86014.7|85964.7|31
1627665680000|2021-07-30 17:21:20|86015.9|85965.9|86015.2|85965.2|86016|85966|86014.7|85964.7|33
1627665690000|2021-07-30 17:21:30|86015.1|85965.1|86018.4|85968.4|86019.5|85969.5|86015|85965|38
1627665700000|2021-07-30 17:21:40|86018.5|85968.5|86018.6|85968.6|86019.5|85969.5|86014.3|85964.3|52
1627665710000|2021-07-30 17:21:50|86018.7|85968.7|86023.8|85973.8|86024.6|85974.6|86018.4|85968.4|60
1627665720000|2021-07-30 17:22:00|86022.6|85972.6|86021.8|85971.8|86023.3|85973.3|86021.5|85971.5|42
1627665730000|2021-07-30 17:22:10|86021.7|85971.7|86020.8|85970.8|86022.1|85972.1|86019.7|85969.7|50
1627665740000|2021-07-30 17:22:20|86020.7|85970.7|86022.3|85972.3|86026.2|85976.2|86020|85970|44
1627665750000|2021-07-30 17:22:30|86022.9|85972.9|86022.4|85972.4|86024.2|85974.2|86022|85972|48
1627665760000|2021-07-30 17:22:40|86022.3|85972.3|86019.5|85969.5|86022.5|85972.5|86017.9|85967.9|43
1627665770000|2021-07-30 17:22:50|86019.4|85969.4|86019.4|85969.4|86019.4|85969.4|86018.7|85968.7|40
1627665780000|2021-07-30 17:23:00|86019.3|85969.3|86022|85972|86022|85972|86019|85969|32
1627665790000|2021-07-30 17:23:10|86022.2|85972.2|86023.1|85973.1|86024.3|85974.3|86022.2|85972.2|41
1627665800000|2021-07-30 17:23:20|86023|85973|86021.4|85971.4|86023.8|85973.8|86021.4|85971.4|30
1627665810000|2021-07-30 17:23:30|86021.5|85971.5|86020|85970|86021.8|85971.8|86018.8|85968.8|36
1627665820000|2021-07-30 17:23:40|86019.4|85969.4|86021.8|85971.8|86021.8|85971.8|86015.5|85965.5|41
1627665830000|2021-07-30 17:23:50|86021.9|85971.9|86021.7|85971.7|86026.4|85976.4|86021.6|85971.6|53
1627665840000|2021-07-30 17:24:00|86021.5|85971.5|86022.2|85972.2|86023.1|85973.1|86021.3|85971.3|26
1627665850000|2021-07-30 17:24:10|86022.5|85972.5|86021.8|85971.8|86022.5|85972.5|86021.8|85971.8|21
1627665860000|2021-07-30 17:24:20|86021.9|85971.9|86020.9|85970.9|86022.3|85972.3|86020.9|85970.9|32
1627665870000|2021-07-30 17:24:30|86021.1|85971.1|86016.7|85966.7|86022.2|85972.2|86016.3|85966.3|27
1627665880000|2021-07-30 17:24:40|86017|85967|86015.7|85965.7|86018.2|85968.2|86015.6|85965.6|38
1627665890000|2021-07-30 17:24:50|86015.9|85965.9|86016.5|85966.5|86017.4|85967.4|86015.4|85965.4|33
1627665900000|2021-07-30 17:25:00|86016.9|85966.9|86017.7|85967.7|86017.7|85967.7|86016.1|85966.1|31
1627665910000|2021-07-30 17:25:10|86017.6|85967.6|86018.9|85968.9|86019.2|85969.2|86016.7|85966.7|41
1627665920000|2021-07-30 17:25:20|86019|85969|86017.4|85967.4|86019|85969|86017.3|85967.3|30
1627665930000|2021-07-30 17:25:30|86017.7|85967.7|86019|85969|86019.7|85969.7|86017.6|85967.6|35
1627665940000|2021-07-30 17:25:40|86019.3|85969.3|86018.3|85968.3|86020.9|85970.9|86018.2|85968.2|31
1627665950000|2021-07-30 17:25:50|86020.2|85970.2|86025.3|85975.3|86026.3|85976.3|86020.2|85970.2|43
1627665960000|2021-07-30 17:26:00|86026|85976|86025.6|85975.6|86026.1|85976.1|86024.9|85974.9|27
1627665970000|2021-07-30 17:26:10|86026|85976|86029.4|85979.4|86030.7|85980.7|86025.6|85975.6|35
1627665980000|2021-07-30 17:26:20|86030.2|85980.2|86023.1|85973.1|86030.2|85980.2|86023|85973|35
1627665990000|2021-07-30 17:26:30|86022.9|85972.9|86022.3|85972.3|86023|85973|86021.5|85971.5|49
1627666000000|2021-07-30 17:26:40|86022.7|85972.7|86023.8|85973.8|86024.8|85974.8|86021.9|85971.9|39
1627666010000|2021-07-30 17:26:50|86023.7|85973.7|86024.6|85974.6|86024.8|85974.8|86023.1|85973.1|46
1627666020000|2021-07-30 17:27:00|86024.1|85974.1|86025.5|85975.5|86026.5|85976.5|86023.6|85973.6|34
1627666030000|2021-07-30 17:27:10|86026|85976|86026.8|85976.8|86026.8|85976.8|86024.8|85974.8|30
1627666040000|2021-07-30 17:27:20|86026.6|85976.6|86022|85972|86026.6|85976.6|86020.8|85970.8|48
1627666050000|2021-07-30 17:27:30|86022.1|85972.1|86024.7|85974.7|86025.1|85975.1|86021.4|85971.4|42
1627666060000|2021-07-30 17:27:40|86024.5|85974.5|86021.5|85971.5|86024.5|85974.5|86020.9|85970.9|52
1627666070000|2021-07-30 17:27:50|86021.6|85971.6|86024.8|85974.8|86025.4|85975.4|86020.8|85970.8|38
1627666080000|2021-07-30 17:28:00|86024.2|85974.2|86023.8|85973.8|86026.1|85976.1|86023.5|85973.5|43
1627666090000|2021-07-30 17:28:10|86024.1|85974.1|86021.5|85971.5|86024.1|85974.1|86021.5|85971.5|33
1627666100000|2021-07-30 17:28:20|86021.6|85971.6|86020.4|85970.4|86022.1|85972.1|86020.2|85970.2|37
1627666110000|2021-07-30 17:28:30|86020.3|85970.3|86021|85971|86021.7|85971.7|86019.9|85969.9|34
1627666120000|2021-07-30 17:28:40|86020.8|85970.8|86020.2|85970.2|86021.8|85971.8|86020.2|85970.2|21
1627666130000|2021-07-30 17:28:50|86020.4|85970.4|86020.7|85970.7|86020.7|85970.7|86019.7|85969.7|29
1627666140000|2021-07-30 17:29:00|86020.6|85970.6|86024.2|85974.2|86025.8|85975.8|86020.3|85970.3|40
1627666150000|2021-07-30 17:29:10|86024.3|85974.3|86025.9|85975.9|86025.9|85975.9|86024|85974|27
1627666160000|2021-07-30 17:29:20|86025.4|85975.4|86025.6|85975.6|86027.6|85977.6|86025.3|85975.3|29
1627666170000|2021-07-30 17:29:30|86025.7|85975.7|86025.8|85975.8|86026|85976|86025.5|85975.5|26
1627666180000|2021-07-30 17:29:40|86026.3|85976.3|86021.7|85971.7|86028|85978|86021.7|85971.7|37
1627666190000|2021-07-30 17:29:50|86021.9|85971.9|86023.1|85973.1|86025.2|85975.2|86021.9|85971.9|36
1627666200000|2021-07-30 17:30:00|86023.4|85973.4|86024.2|85974.2|86026.2|85976.2|86022.7|85972.7|37
1627666210000|2021-07-30 17:30:10|86024.5|85974.5|86023.9|85973.9|86024.8|85974.8|86023.3|85973.3|29
1627666220000|2021-07-30 17:30:20|86023.8|85973.8|86025.1|85975.1|86025.8|85975.8|86023.1|85973.1|26
1627666230000|2021-07-30 17:30:30|86025|85975|86027.4|85977.4|86029.5|85979.5|86024.8|85974.8|41
1627666240000|2021-07-30 17:30:40|86027.5|85977.5|86026.7|85976.7|86028.7|85978.7|86026.7|85976.7|32
1627666250000|2021-07-30 17:30:50|86026.8|85976.8|86026.1|85976.1|86026.8|85976.8|86025.6|85975.6|30
1627666260000|2021-07-30 17:31:00|86026.2|85976.2|86030.3|85980.3|86031.4|85981.4|86025.7|85975.7|47
1627666270000|2021-07-30 17:31:10|86030.4|85980.4|86030.5|85980.5|86031.5|85981.5|86029.2|85979.2|30
1627666280000|2021-07-30 17:31:20|86029.9|85979.9|86033.1|85983.1|86033.2|85983.2|86029.9|85979.9|30
1627666290000|2021-07-30 17:31:30|86032.7|85982.7|86034.1|85984.1|86034.1|85984.1|86030.6|85980.6|40
1627666300000|2021-07-30 17:31:40|86034.3|85984.3|86035.6|85985.6|86036.1|85986.1|86033.4|85983.4|33
1627666310000|2021-07-30 17:31:50|86035.5|85985.5|86033.6|85983.6|86035.5|85985.5|86033.6|85983.6|32
1627666320000|2021-07-30 17:32:00|86034.5|85984.5|86032.7|85982.7|86034.9|85984.9|86032.5|85982.5|29
1627666330000|2021-07-30 17:32:10|86032.5|85982.5|86034.4|85984.4|86035.7|85985.7|86031.2|85981.2|35
1627666340000|2021-07-30 17:32:20|86034.5|85984.5|86034.4|85984.4|86035.2|85985.2|86034.1|85984.1|30
1627666350000|2021-07-30 17:32:30|86034.3|85984.3|86032.6|85982.6|86035.1|85985.1|86032.6|85982.6|31
1627666360000|2021-07-30 17:32:40|86031.9|85981.9|86031.5|85981.5|86031.9|85981.9|86029.8|85979.8|36
1627666370000|2021-07-30 17:32:50|86031.4|85981.4|86031.4|85981.4|86032.1|85982.1|86031|85981|29
1627666380000|2021-07-30 17:33:00|86031.1|85981.1|86030.6|85980.6|86031.2|85981.2|86029.4|85979.4|33
1627666390000|2021-07-30 17:33:10|86030.7|85980.7|86030.9|85980.9|86031.1|85981.1|86030.1|85980.1|32
1627666400000|2021-07-30 17:33:20|86030.8|85980.8|86030.5|85980.5|86031.2|85981.2|86030.3|85980.3|30
1627666410000|2021-07-30 17:33:30|86032.3|85982.3|86027.7|85977.7|86032.3|85982.3|86026.3|85976.3|42
1627666420000|2021-07-30 17:33:40|86027.8|85977.8|86028|85978|86028.4|85978.4|86027.3|85977.3|32
1627666430000|2021-07-30 17:33:50|86027.8|85977.8|86026.5|85976.5|86029.3|85979.3|86026.4|85976.4|39
1627666440000|2021-07-30 17:34:00|86025.9|85975.9|86029.2|85979.2|86029.6|85979.6|86025.9|85975.9|33
1627666450000|2021-07-30 17:34:10|86029.4|85979.4|86030.8|85980.8|86032.6|85982.6|86027.1|85977.1|34
1627666460000|2021-07-30 17:34:20|86031|85981|86031.7|85981.7|86032.4|85982.4|86030.3|85980.3|30
1627666470000|2021-07-30 17:34:30|86032.1|85982.1|86032.6|85982.6|86033.5|85983.5|86031.6|85981.6|36
1627666480000|2021-07-30 17:34:40|86032.3|85982.3|86036.8|85986.8|86037.2|85987.2|86032.3|85982.3|37
1627666490000|2021-07-30 17:34:50|86036.7|85986.7|86038.1|85988.1|86039.2|85989.2|86036.3|85986.3|30
1627666500000|2021-07-30 17:35:00|86037.8|85987.8|86043.7|85993.7|86044.3|85994.3|86037.8|85987.8|48
1627666510000|2021-07-30 17:35:10|86044|85994|86043.2|85993.2|86044.6|85994.6|86042.9|85992.9|33
1627666520000|2021-07-30 17:35:20|86043.1|85993.1|86043.4|85993.4|86043.7|85993.7|86042.9|85992.9|26
1627666530000|2021-07-30 17:35:30|86043.3|85993.3|86043|85993|86043.7|85993.7|86041.5|85991.5|28
1627666540000|2021-07-30 17:35:40|86043.1|85993.1|86039.7|85989.7|86043.2|85993.2|86039|85989|44
1627666550000|2021-07-30 17:35:50|86039.6|85989.6|86039.6|85989.6|86041.3|85991.3|86039.3|85989.3|32
1627666560000|2021-07-30 17:36:00|86039.7|85989.7|86048.1|85998.1|86049|85999|86039.7|85989.7|42
1627666570000|2021-07-30 17:36:10|86048.4|85998.4|86047.9|85997.9|86050|86000|86046.7|85996.7|39
1627666580000|2021-07-30 17:36:20|86047.8|85997.8|86047.9|85997.9|86050.3|86000.3|86047.8|85997.8|34
1627666590000|2021-07-30 17:36:30|86047.8|85997.8|86048.7|85998.7|86050|86000|86046.9|85996.9|29
1627666600000|2021-07-30 17:36:40|86049.5|85999.5|86039.4|85989.4|86049.5|85999.5|86034.4|85984.4|48
1627666610000|2021-07-30 17:36:50|86039.7|85989.7|86039.2|85989.2|86039.7|85989.7|86038.1|85988.1|29
1627666620000|2021-07-30 17:37:00|86038.6|85988.6|86032|85982|86039.4|85989.4|86032|85982|31
1627666630000|2021-07-30 17:37:10|86032.2|85982.2|86032.1|85982.1|86032.5|85982.5|86030.6|85980.6|45
1627666640000|2021-07-30 17:37:20|86032.2|85982.2|86032.5|85982.5|86032.5|85982.5|86031.3|85981.3|36
1627666650000|2021-07-30 17:37:30|86032.7|85982.7|86034.1|85984.1|86035.2|85985.2|86031.6|85981.6|36
1627666660000|2021-07-30 17:37:40|86034|85984|86034.3|85984.3|86035.3|85985.3|86032.9|85982.9|37
1627666670000|2021-07-30 17:37:50|86034|85984|86033.4|85983.4|86034.8|85984.8|86032.2|85982.2|41
1627666680000|2021-07-30 17:38:00|86033.6|85983.6|86033.8|85983.8|86034.5|85984.5|86032.3|85982.3|45
1627666690000|2021-07-30 17:38:10|86034|85984|86025.6|85975.6|86035.4|85985.4|86025.6|85975.6|40
1627666700000|2021-07-30 17:38:20|86025.8|85975.8|86029.5|85979.5|86031.8|85981.8|86025.7|85975.7|48
1627666710000|2021-07-30 17:38:30|86029.3|85979.3|86030.8|85980.8|86031|85981|86028.9|85978.9|30
1627666720000|2021-07-30 17:38:40|86030.5|85980.5|86029|85979|86031.7|85981.7|86028.2|85978.2|34
1627666730000|2021-07-30 17:38:50|86029.8|85979.8|86028.4|85978.4|86029.8|85979.8|86026.2|85976.2|27
1627666740000|2021-07-30 17:39:00|86027.9|85977.9|86030.3|85980.3|86030.8|85980.8|86027.1|85977.1|36
1627666750000|2021-07-30 17:39:10|86030.5|85980.5|86029.4|85979.4|86031.1|85981.1|86029.2|85979.2|29
1627666760000|2021-07-30 17:39:20|86029.3|85979.3|86027.9|85977.9|86029.6|85979.6|86027.6|85977.6|25
1627666770000|2021-07-30 17:39:30|86027.5|85977.5|86027.7|85977.7|86028.2|85978.2|86027.3|85977.3|29
1627666780000|2021-07-30 17:39:40|86027.9|85977.9|86027|85977|86028.1|85978.1|86026.7|85976.7|19
1627666790000|2021-07-30 17:39:50|86026.9|85976.9|86026.4|85976.4|86027.4|85977.4|86026.3|85976.3|21
1627666800000|2021-07-30 17:40:00|86026.7|85976.7|86026.2|85976.2|86027.2|85977.2|86025.8|85975.8|23
1627666810000|2021-07-30 17:40:10|86025.8|85975.8|86026.2|85976.2|86027.1|85977.1|86025.5|85975.5|31
1627666820000|2021-07-30 17:40:20|86025.7|85975.7|86025.8|85975.8|86027.2|85977.2|86025.1|85975.1|34
1627666830000|2021-07-30 17:40:30|86026|85976|86023.8|85973.8|86026.1|85976.1|86023.8|85973.8|22
1627666840000|2021-07-30 17:40:40|86018.2|85968.2|86015.5|85965.5|86018.2|85968.2|86014.1|85964.1|44
1627666850000|2021-07-30 17:40:50|86015.3|85965.3|86015.2|85965.2|86016.8|85966.8|86015|85965|32
1627666860000|2021-07-30 17:41:00|86015.3|85965.3|86015.6|85965.6|86016|85966|86014.7|85964.7|26
1627666870000|2021-07-30 17:41:10|86015.7|85965.7|86016.2|85966.2|86017.3|85967.3|86015.5|85965.5|29
1627666880000|2021-07-30 17:41:20|86016.3|85966.3|86018.3|85968.3|86019.4|85969.4|86016.1|85966.1|45
1627666890000|2021-07-30 17:41:30|86017.1|85967.1|86018.4|85968.4|86021|85971|86017.1|85967.1|48
1627666900000|2021-07-30 17:41:40|86018.2|85968.2|86018|85968|86020.2|85970.2|86017.2|85967.2|42
1627666910000|2021-07-30 17:41:50|86017.9|85967.9|86016.9|85966.9|86018.5|85968.5|86016.8|85966.8|39
1627666920000|2021-07-30 17:42:00|86016.7|85966.7|86018.7|85968.7|86020|85970|86015.5|85965.5|46
1627666930000|2021-07-30 17:42:10|86019|85969|86019.1|85969.1|86019.2|85969.2|86017.6|85967.6|38
1627666940000|2021-07-30 17:42:20|86019|85969|86019|85969|86019.2|85969.2|86018.1|85968.1|30
1627666950000|2021-07-30 17:42:30|86018.6|85968.6|86019|85969|86019.3|85969.3|86018.4|85968.4|24
1627666960000|2021-07-30 17:42:40|86018.9|85968.9|86019.4|85969.4|86019.4|85969.4|86018.7|85968.7|21
1627666970000|2021-07-30 17:42:50|86019|85969|86018.4|85968.4|86019.7|85969.7|86018.4|85968.4|20
1627666980000|2021-07-30 17:43:00|86018.3|85968.3|86016.9|85966.9|86019.6|85969.6|86016.8|85966.8|23
1627666990000|2021-07-30 17:43:10|86016.3|85966.3|86016.6|85966.6|86017.2|85967.2|86015.4|85965.4|12
1627667000000|2021-07-30 17:43:20|86017|85967|86017.3|85967.3|86017.5|85967.5|86017|85967|15
1627667010000|2021-07-30 17:43:30|86016.7|85966.7|86017.9|85967.9|86019.3|85969.3|86016.7|85966.7|24
1627667020000|2021-07-30 17:43:40|86018|85968|86017.5|85967.5|86018.5|85968.5|86017.1|85967.1|35
1627667030000|2021-07-30 17:43:50|86017.3|85967.3|86017.6|85967.6|86017.6|85967.6|86015.9|85965.9|25
1627667040000|2021-07-30 17:44:00|86017.5|85967.5|86018.3|85968.3|86019.1|85969.1|86017.3|85967.3|22
1627667050000|2021-07-30 17:44:10|86018|85968|86019.5|85969.5|86019.5|85969.5|86018|85968|15
1627667060000|2021-07-30 17:44:20|86019.3|85969.3|86017.6|85967.6|86019.8|85969.8|86017.6|85967.6|13
1627667070000|2021-07-30 17:44:30|86018.4|85968.4|86018.5|85968.5|86019.2|85969.2|86016.9|85966.9|28
1627667080000|2021-07-30 17:44:40|86018.9|85968.9|86020.7|85970.7|86020.7|85970.7|86017.4|85967.4|43
1627667090000|2021-07-30 17:44:50|86020.1|85970.1|86020.4|85970.4|86021.3|85971.3|86018.8|85968.8|27
1627667100000|2021-07-30 17:45:00|86020|85970|86017|85967|86020|85970|86016.7|85966.7|35
1627667110000|2021-07-30 17:45:10|86017.1|85967.1|86015.2|85965.2|86017.6|85967.6|86013.9|85963.9|24
1627667120000|2021-07-30 17:45:20|86015.6|85965.6|86014.2|85964.2|86015.6|85965.6|86014.2|85964.2|27
1627667130000|2021-07-30 17:45:30|86014|85964|86013|85963|86014.6|85964.6|86012.9|85962.9|28
1627667140000|2021-07-30 17:45:40|86012.9|85962.9|86013.8|85963.8|86013.8|85963.8|86012.3|85962.3|28
1627667150000|2021-07-30 17:45:50|86013.6|85963.6|86015.5|85965.5|86017.9|85967.9|86013|85963|34
1627667160000|2021-07-30 17:46:00|86014.9|85964.9|86018.1|85968.1|86018.4|85968.4|86014.6|85964.6|41
1627667170000|2021-07-30 17:46:10|86017.8|85967.8|86018.5|85968.5|86018.5|85968.5|86017.5|85967.5|30
1627667180000|2021-07-30 17:46:20|86018.7|85968.7|86019.1|85969.1|86019.7|85969.7|86018.5|85968.5|25
1627667190000|2021-07-30 17:46:30|86018.9|85968.9|86017.8|85967.8|86019.1|85969.1|86017.8|85967.8|25
1627667200000|2021-07-30 17:46:40|86018.2|85968.2|86017.6|85967.6|86018.9|85968.9|86017.6|85967.6|24
1627667210000|2021-07-30 17:46:50|86015.3|85965.3|86016.4|85966.4|86016.4|85966.4|86014.5|85964.5|35
1627667220000|2021-07-30 17:47:00|86016.8|85966.8|86015.3|85965.3|86016.8|85966.8|86014.7|85964.7|37
1627667230000|2021-07-30 17:47:10|86015|85965|86020.5|85970.5|86021.1|85971.1|86015|85965|39
1627667240000|2021-07-30 17:47:20|86020.6|85970.6|86018.1|85968.1|86020.7|85970.7|86018|85968|36
1627667250000|2021-07-30 17:47:30|86018.2|85968.2|86018|85968|86018.6|85968.6|86017.9|85967.9|20
1627667260000|2021-07-30 17:47:40|86018.1|85968.1|86016|85966|86018.1|85968.1|86016|85966|35
1627667270000|2021-07-30 17:47:50|86015.9|85965.9|86015.4|85965.4|86016.8|85966.8|86015.2|85965.2|29
1627667280000|2021-07-30 17:48:00|86015.3|85965.3|86016.4|85966.4|86016.4|85966.4|86015.3|85965.3|19
1627667290000|2021-07-30 17:48:10|86015.9|85965.9|86015.7|85965.7|86016.7|85966.7|86015.5|85965.5|12
1627667300000|2021-07-30 17:48:20|86016.1|85966.1|86016.8|85966.8|86017.3|85967.3|86015.7|85965.7|19
1627667310000|2021-07-30 17:48:30|86017.2|85967.2|86017|85967|86017.4|85967.4|86016.4|85966.4|18
1627667320000|2021-07-30 17:48:40|86016.9|85966.9|86016.5|85966.5|86017.5|85967.5|86015.5|85965.5|20
1627667330000|2021-07-30 17:48:50|86016.7|85966.7|86018.1|85968.1|86018.1|85968.1|86015.6|85965.6|30
1627667340000|2021-07-30 17:49:00|86017.7|85967.7|86020.7|85970.7|86021.3|85971.3|86017|85967|38
1627667350000|2021-07-30 17:49:10|86020.9|85970.9|86020|85970|86021.3|85971.3|86020|85970|18
1627667360000|2021-07-30 17:49:20|86019.8|85969.8|86021.9|85971.9|86022.3|85972.3|86019.6|85969.6|23
1627667370000|2021-07-30 17:49:30|86022|85972|86022.1|85972.1|86022.1|85972.1|86020.3|85970.3|27
1627667380000|2021-07-30 17:49:40|86021.8|85971.8|86020.6|85970.6|86023|85973|86019.9|85969.9|40
1627667390000|2021-07-30 17:49:50|86020.7|85970.7|86020.3|85970.3|86021|85971|86019.9|85969.9|39
1627667400000|2021-07-30 17:50:00|86020.6|85970.6|86019.1|85969.1|86021.2|85971.2|86018.4|85968.4|40
1627667410000|2021-07-30 17:50:10|86019.2|85969.2|86016.7|85966.7|86019.5|85969.5|86015.6|85965.6|35
1627667420000|2021-07-30 17:50:20|86016|85966|86015.8|85965.8|86016.8|85966.8|86015.5|85965.5|22
1627667430000|2021-07-30 17:50:30|86016.2|85966.2|86016|85966|86016.5|85966.5|86015.5|85965.5|30
1627667440000|2021-07-30 17:50:40|86015.9|85965.9|86015.5|85965.5|86016.2|85966.2|86014.3|85964.3|35
1627667450000|2021-07-30 17:50:50|86015.4|85965.4|86015.6|85965.6|86015.8|85965.8|86014.9|85964.9|34
1627667460000|2021-07-30 17:51:00|86015.4|85965.4|86015.1|85965.1|86016.1|85966.1|86014.7|85964.7|25
1627667470000|2021-07-30 17:51:10|86016.3|85966.3|86015.3|85965.3|86016.3|85966.3|86015|85965|32
1627667480000|2021-07-30 17:51:20|86015.2|85965.2|86012.3|85962.3|86015.2|85965.2|86012.3|85962.3|37
1627667490000|2021-07-30 17:51:30|86012.4|85962.4|86014|85964|86015.2|85965.2|86012.4|85962.4|36
1627667500000|2021-07-30 17:51:40|86014.2|85964.2|86015.5|85965.5|86015.6|85965.6|86014.2|85964.2|30
1627667510000|2021-07-30 17:51:50|86014.9|85964.9|86014|85964|86015.5|85965.5|86013.9|85963.9|21
1627667520000|2021-07-30 17:52:00|86013.9|85963.9|86013.7|85963.7|86015.4|85965.4|86012.8|85962.8|40
1627667530000|2021-07-30 17:52:10|86013.5|85963.5|86008.7|85958.7|86013.5|85963.5|86008|85958|38
1627667540000|2021-07-30 17:52:20|86008.9|85958.9|86011.3|85961.3|86011.5|85961.5|86008.9|85958.9|33
1627667550000|2021-07-30 17:52:30|86011.7|85961.7|86012.4|85962.4|86013.5|85963.5|86011.6|85961.6|29
1627667560000|2021-07-30 17:52:40|86012.3|85962.3|86013.2|85963.2|86013.2|85963.2|86012.2|85962.2|31
1627667570000|2021-07-30 17:52:50|86013.1|85963.1|86012|85962|86013.9|85963.9|86011.3|85961.3|45
1627667580000|2021-07-30 17:53:00|86011.8|85961.8|86010|85960|86012.1|85962.1|86010|85960|33
1627667590000|2021-07-30 17:53:10|86010.2|85960.2|86010.7|85960.7|86010.8|85960.8|86009.6|85959.6|29
1627667600000|2021-07-30 17:53:20|86010.8|85960.8|86009|85959|86010.8|85960.8|86008.9|85958.9|16
1627667610000|2021-07-30 17:53:30|86009.2|85959.2|86007.5|85957.5|86009.3|85959.3|86007.5|85957.5|23
1627667620000|2021-07-30 17:53:40|86006.4|85956.4|86004.9|85954.9|86008.1|85970.3|85993.1|85954.9|30
1627667630000|2021-07-30 17:53:50|86004.7|85954.7|86004.3|85954.3|86004.7|85954.7|86002.6|85952.6|26
1627667640000|2021-07-30 17:54:00|86004.4|85954.4|86004.9|85954.9|86005.5|85955.5|86004.4|85954.4|22
1627667650000|2021-07-30 17:54:10|86004.8|85954.8|86005.1|85955.1|86006|85956|86004.5|85954.5|32
1627667660000|2021-07-30 17:54:20|86005|85955|86006|85956|86006.3|85956.3|86004.9|85954.9|32
1627667670000|2021-07-30 17:54:30|86005.8|85955.8|86006.2|85956.2|86006.2|85956.2|86003.7|85953.7|25
1627667680000|2021-07-30 17:54:40|86006.4|85956.4|86005.9|85955.9|86008.6|85968.7|85992.1|85953.7|48
1627667690000|2021-07-30 17:54:50|86005.3|85955.3|86000.4|85950.4|86005.7|85955.7|85998.8|85948.8|42
1627667700000|2021-07-30 17:55:00|86000.2|85950.2|86000.6|85950.6|86000.6|85950.6|85999.5|85949.5|25
1627667710000|2021-07-30 17:55:10|86000.5|85950.5|86000.1|85950.1|86001.1|85951.1|85999.7|85949.7|32
1627667720000|2021-07-30 17:55:20|86000|85950|86001.7|85951.7|86001.9|85951.9|85999.9|85949.9|32
1627667730000|2021-07-30 17:55:30|86001.8|85951.8|86000.1|85950.1|86001.9|85951.9|85999.6|85949.6|25
1627667740000|2021-07-30 17:55:40|86000.3|85950.3|85999.5|85949.5|86001.9|85951.9|85999|85949|25
1627667750000|2021-07-30 17:55:50|85999.3|85949.3|85998.7|85948.7|85999.9|85949.9|85998.7|85948.7|16
1627667760000|2021-07-30 17:56:00|85998.8|85948.8|85999.6|85949.6|85999.6|85949.6|85998.6|85948.6|26
1627667770000|2021-07-30 17:56:10|85999.3|85949.3|85998.3|85948.3|85999.9|85949.9|85998.3|85948.3|15
1627667780000|2021-07-30 17:56:20|85998.7|85948.7|85999.4|85949.4|85999.9|85949.9|85998.1|85948.1|22
1627667790000|2021-07-30 17:56:30|85999.7|85949.7|85998|85948|86000|85950|85998|85948|26
1627667800000|2021-07-30 17:56:40|85998.1|85948.1|86000.4|85950.4|86000.9|85950.9|85998.1|85948.1|34
1627667810000|2021-07-30 17:56:50|86000.5|85950.5|86000.7|85950.7|86001.1|85951.1|85999.9|85949.9|29
1627667820000|2021-07-30 17:57:00|86001.1|85951.1|85998.2|85948.2|86001.1|85951.1|85997.4|85947.4|42
1627667830000|2021-07-30 17:57:10|85997.9|85947.9|85997.8|85947.8|85999.3|85949.3|85997.5|85947.5|31
1627667840000|2021-07-30 17:57:20|85998.3|85948.3|86001|85951|86001.9|85951.9|85997.8|85947.8|30
1627667850000|2021-07-30 17:57:30|86000.7|85950.7|85996.6|85946.6|86001.6|85951.6|85994.9|85944.9|41
1627667860000|2021-07-30 17:57:40|85996.5|85946.5|85999.8|85949.8|86001|85951|85994.1|85944.1|52
1627667870000|2021-07-30 17:57:50|85999.6|85949.6|86001|85951|86003|85953|85999.6|85949.6|35
1627667880000|2021-07-30 17:58:00|86001.1|85951.1|86001.1|85951.1|86001.9|85951.9|86000.4|85950.4|38
1627667890000|2021-07-30 17:58:10|86001.2|85951.2|86000.3|85950.3|86001.3|85951.3|86000.2|85950.2|26
1627667900000|2021-07-30 17:58:20|86000.4|85950.4|86007.4|85957.4|86008.3|85958.3|86000.3|85950.3|35
1627667910000|2021-07-30 17:58:30|86007.3|85957.3|86007.6|85957.6|86008.4|85958.4|86005.9|85955.9|43
1627667920000|2021-07-30 17:58:40|86007.7|85957.7|86008|85958|86008.8|85958.8|86006.9|85956.9|35
1627667930000|2021-07-30 17:58:50|86009|85959|86008.2|85958.2|86009.3|85959.3|86007.5|85957.5|36
1627667940000|2021-07-30 17:59:00|86008.5|85958.5|86008|85958|86008.7|85958.7|86006.3|85956.3|34
1627667950000|2021-07-30 17:59:10|86007.8|85957.8|86008.8|85958.8|86011.5|85961.5|86007.1|85957.1|48
1627667960000|2021-07-30 17:59:20|86007.8|85957.8|86007.9|85957.9|86009.3|85959.3|86007.1|85957.1|33
1627667970000|2021-07-30 17:59:30|86008.1|85958.1|86008.6|85958.6|86009.4|85959.4|86007.5|85957.5|30
1627667980000|2021-07-30 17:59:40|86008.9|85958.9|86007.8|85957.8|86009.5|85959.5|86006.3|85956.3|34
1627667990000|2021-07-30 17:59:50|86006.6|85956.6|86010.1|85960.1|86011.2|85961.2|86006.2|85956.2|46
1627668000000|2021-07-30 18:00:00|86012.8|85962.8|86012.4|85962.4|86012.8|85962.8|86010.6|85960.6|40
1627668010000|2021-07-30 18:00:10|86011.8|85961.8|86013.3|85963.3|86013.3|85963.3|86011.3|85961.3|29
1627668020000|2021-07-30 18:00:20|86012.2|85962.2|86010.8|85960.8|86012.2|85968.4|85993.4|85957.1|47
1627668030000|2021-07-30 18:00:30|86011.4|85961.4|86009.5|85959.5|86011.4|85961.4|86008.3|85958.3|44
1627668040000|2021-07-30 18:00:40|86009.7|85959.7|86010.9|85960.9|86013.7|85963.7|86009.1|85959.1|34
1627668050000|2021-07-30 18:00:50|86010.2|85960.2|86011.7|85961.7|86012.7|85962.7|86010.2|85960.2|25
1627668060000|2021-07-30 18:01:00|86011|85961|86011.5|85961.5|86013|85963|86009.9|85959.9|34
1627668070000|2021-07-30 18:01:10|86011.4|85961.4|86013.3|85963.3|86013.7|85963.7|86009.8|85959.8|32
1627668080000|2021-07-30 18:01:20|86012.2|85962.2|86012.6|85962.6|86014|85964|86011.3|85961.3|27
1627668090000|2021-07-30 18:01:30|86013.2|85963.2|85998.3|85973.3|86013.6|85975.8|85997.9|85960|38
1627668100000|2021-07-30 18:01:40|85999.8|85974.8|86011.9|85961.9|86013.5|85975.7|85999.8|85960.3|34
1627668110000|2021-07-30 18:01:50|86011.6|85961.6|86010.1|85960.1|86012.1|85962.1|86009.1|85959.1|25
1627668120000|2021-07-30 18:02:00|86010|85960|86007.2|85957.2|86010.7|85960.7|86005.2|85955.2|41
1627668130000|2021-07-30 18:02:10|86006.8|85956.8|86006.8|85956.8|86008|85958|86006.6|85956.6|23
1627668140000|2021-07-30 18:02:20|86006.5|85956.5|86006|85956|86007.4|85957.4|86002.7|85952.7|27
1627668150000|2021-07-30 18:02:30|86005.9|85955.9|86009.6|85959.6|86009.7|85959.7|86000.5|85950.5|45
1627668160000|2021-07-30 18:02:40|86008.3|85958.3|86006.5|85956.5|86009.6|85959.6|86006.5|85956.5|30
1627668170000|2021-07-30 18:02:50|86008|85958|86007.4|85957.4|86008|85958|86006.5|85956.5|25
1627668180000|2021-07-30 18:03:00|86006.8|85956.8|86010.1|85960.1|86010.1|85960.1|86006.2|85956.2|32
1627668190000|2021-07-30 18:03:10|86009.7|85959.7|86009.2|85959.2|86010.6|85960.6|86008.1|85958.1|26
1627668200000|2021-07-30 18:03:20|86009.1|85959.1|86010.5|85960.5|86011.6|85961.6|86008.4|85958.4|24
1627668210000|2021-07-30 18:03:30|86010.6|85960.6|86010.6|85960.6|86011.3|85961.3|86010.2|85960.2|19
1627668220000|2021-07-30 18:03:40|86010.7|85960.7|86011.2|85961.2|86013.2|85963.2|86010.7|85960.7|14
1627668230000|2021-07-30 18:03:50|86011.4|85961.4|86011.4|85961.4|86011.9|85961.9|86011.2|85961.2|13
1627668240000|2021-07-30 18:04:00|86011.5|85961.5|86013.3|85963.3|86013.3|85963.3|86011.5|85961.5|25
1627668250000|2021-07-30 18:04:10|86014.1|85964.1|86016.8|85966.8|86019.1|85969.1|86012.1|85962.1|51
1627668260000|2021-07-30 18:04:20|86016.7|85966.7|86017.2|85967.2|86017.6|85967.6|86014|85964|38
1627668270000|2021-07-30 18:04:30|86016.8|85966.8|86014.1|85964.1|86016.8|85966.8|86012.8|85962.8|45
1627668280000|2021-07-30 18:04:40|86013.9|85963.9|86013.2|85963.2|86014.4|85964.4|86012.4|85962.4|24
1627668290000|2021-07-30 18:04:50|86011.7|85961.7|86013|85963|86013.5|85963.5|86010.8|85960.8|19
1627668300000|2021-07-30 18:05:00|86012.7|85962.7|86013.2|85963.2|86014.9|85964.9|86012.3|85962.3|33
1627668310000|2021-07-30 18:05:10|86013.3|85963.3|86013.8|85963.8|86014.5|85964.5|86012.3|85962.3|32
1627668320000|2021-07-30 18:05:20|86012.8|85962.8|86012.2|85962.2|86013.9|85963.9|86012|85962|30
1627668330000|2021-07-30 18:05:30|86012.1|85962.1|86014.6|85964.6|86014.6|85964.6|86012.1|85962.1|27
1627668340000|2021-07-30 18:05:40|86014.4|85964.4|86013.6|85963.6|86014.4|85964.4|86012.9|85962.9|19
1627668350000|2021-07-30 18:05:50|86013.8|85963.8|86013.4|85963.4|86014.1|85964.1|86012.9|85962.9|19
1627668360000|2021-07-30 18:06:00|86013.2|85963.2|86013.5|85963.5|86014.4|85964.4|86013|85963|27
1627668370000|2021-07-30 18:06:10|86013.7|85963.7|86015.3|85965.3|86015.3|85965.3|86013.7|85963.7|27
1627668380000|2021-07-30 18:06:20|86015.6|85965.6|86017.2|85967.2|86017.2|85967.2|86014.7|85964.7|27
1627668390000|2021-07-30 18:06:30|86016.3|85966.3|86018.3|85968.3|86018.5|85968.5|86016.3|85966.3|23
1627668400000|2021-07-30 18:06:40|86018.6|85968.6|86018.3|85968.3|86019.3|85969.3|86017.3|85967.3|19
1627668410000|2021-07-30 18:06:50|86018.4|85968.4|86006.3|85981.3|86019.5|85981.3|86003.9|85967.5|31
1627668420000|2021-07-30 18:07:00|86005.7|85980.7|86021.8|85971.8|86022.4|85981.5|86005.5|85968.6|34
1627668430000|2021-07-30 18:07:10|86021.4|85971.4|86021.3|85971.3|86022.5|85972.5|86020.2|85970.2|24
1627668440000|2021-07-30 18:07:20|86021.1|85971.1|86018.8|85968.8|86021.3|85971.3|86018.8|85968.8|25
1627668450000|2021-07-30 18:07:30|86019.3|85969.3|86019.9|85969.9|86019.9|85969.9|86019|85969|13
1627668460000|2021-07-30 18:07:40|86019.8|85969.8|86021.3|85971.3|86021.6|85971.6|86019.8|85969.8|32
1627668470000|2021-07-30 18:07:50|86021.8|85971.8|86019.2|85969.2|86022|85972|86019.2|85969.2|23
1627668480000|2021-07-30 18:08:00|86019.1|85969.1|86022.5|85972.5|86022.7|85972.7|86019.1|85969.1|28
1627668490000|2021-07-30 18:08:10|86022.4|85972.4|86017.8|85967.8|86022.8|85972.8|86017.1|85967.1|29
1627668500000|2021-07-30 18:08:20|86017.7|85967.7|86014.9|85964.9|86019|85969|86014.8|85964.8|35
1627668510000|2021-07-30 18:08:30|86015.6|85965.6|86018.7|85968.7|86018.8|85968.8|86014.5|85964.5|37
1627668520000|2021-07-30 18:08:40|86019|85969|86018|85968|86019.2|85969.2|86017.9|85967.9|28
1627668530000|2021-07-30 18:08:50|86018.6|85968.6|86017.6|85967.6|86018.6|85968.6|86016.4|85966.4|20
1627668540000|2021-07-30 18:09:00|86017.2|85967.2|86017.9|85967.9|86018.2|85968.2|86016.2|85966.2|22
1627668550000|2021-07-30 18:09:10|86018|85968|86019.4|85969.4|86019.5|85969.5|86015|85965|39
1627668560000|2021-07-30 18:09:20|86021|85971|86020.4|85970.4|86022.8|85972.8|86019|85969|20
1627668570000|2021-07-30 18:09:30|86020.5|85970.5|86021.2|85971.2|86022.2|85972.2|86020.2|85970.2|21
1627668580000|2021-07-30 18:09:40|86021.4|85971.4|86022.1|85972.1|86022.3|85972.3|86021|85971|17
1627668590000|2021-07-30 18:09:50|86022.2|85972.2|86020.7|85970.7|86022.4|85972.4|86020.3|85970.3|28
1627668600000|2021-07-30 18:10:00|86020.5|85970.5|86022.8|85972.8|86023.3|85973.3|86020.1|85970.1|36
1627668610000|2021-07-30 18:10:10|86022.7|85972.7|86024.1|85974.1|86025.3|85975.3|86021.8|85971.8|24
1627668620000|2021-07-30 18:10:20|86024|85974|86023.6|85973.6|86025.4|85975.4|86023.2|85973.2|30
1627668630000|2021-07-30 18:10:30|86022.8|85972.8|86024.2|85974.2|86024.4|85974.4|86022.8|85972.8|18
1627668640000|2021-07-30 18:10:40|86024.1|85974.1|86022.7|85972.7|86024.6|85974.6|86020.7|85970.7|33
1627668650000|2021-07-30 18:10:50|86022.5|85972.5|86019.9|85969.9|86022.7|85972.7|86019.7|85969.7|30
1627668660000|2021-07-30 18:11:00|86020.1|85970.1|86018.4|85968.4|86020.1|85970.1|86017.8|85967.8|30
1627668670000|2021-07-30 18:11:10|86018.5|85968.5|86022.4|85972.4|86023.1|85973.1|86018.5|85968.5|32
1627668680000|2021-07-30 18:11:20|86022.2|85972.2|86020.9|85970.9|86023.1|85973.1|86019.5|85969.5|39
1627668690000|2021-07-30 18:11:30|86021.2|85971.2|86024.5|85974.5|86024.5|85974.5|86020.7|85970.7|28
1627668700000|2021-07-30 18:11:40|86024.4|85974.4|86019.5|85969.5|86025|85975|86019.5|85969.5|30
1627668710000|2021-07-30 18:11:50|86020.1|85970.1|86021.6|85971.6|86022.5|85972.5|86019.7|85969.7|30
1627668720000|2021-07-30 18:12:00|86021.8|85971.8|86017.8|85967.8|86021.8|85971.8|86017.8|85967.8|23
1627668730000|2021-07-30 18:12:10|86018.1|85968.1|86019.3|85969.3|86019.4|85969.4|86016|85966|40
1627668740000|2021-07-30 18:12:20|86019.6|85969.6|86019.2|85969.2|86020|85970|86018.7|85968.7|24
1627668750000|2021-07-30 18:12:30|86019.5|85969.5|86020|85970|86020.1|85970.1|86019.3|85969.3|19
1627668760000|2021-07-30 18:12:40|86019.9|85969.9|86019.2|85969.2|86020|85970|86018.1|85968.1|33
1627668770000|2021-07-30 18:12:50|86019.7|85969.7|86020.2|85970.2|86021.3|85971.3|86019|85969|31
1627668780000|2021-07-30 18:13:00|86019.8|85969.8|86020|85970|86022.9|85972.9|86019.8|85969.8|24
1627668790000|2021-07-30 18:13:10|86020.1|85970.1|86021.3|85971.3|86021.9|85971.9|86020.1|85970.1|28
1627668800000|2021-07-30 18:13:20|86020.7|85970.7|86021.7|85971.7|86022|85972|86020|85970|37
1627668810000|2021-07-30 18:13:30|86020.9|85970.9|86022|85972|86022.4|85972.4|86020.8|85970.8|35
1627668820000|2021-07-30 18:13:40|86022.5|85972.5|86021.7|85971.7|86022.7|85972.7|86021|85971|17
1627668830000|2021-07-30 18:13:50|86021.5|85971.5|86021.6|85971.6|86022.5|85972.5|86021.1|85971.1|22
1627668840000|2021-07-30 18:14:00|86022.1|85972.1|86024.1|85974.1|86024.8|85974.8|86020.8|85970.8|36
1627668850000|2021-07-30 18:14:10|86024.3|85974.3|86024.3|85974.3|86026.1|85976.1|86024.2|85974.2|35
1627668860000|2021-07-30 18:14:20|86024.6|85974.6|86025.9|85975.9|86027|85977|86024.1|85974.1|35
1627668870000|2021-07-30 18:14:30|86026.2|85976.2|86030.5|85980.5|86031.8|85981.8|86025.6|85975.6|32
1627668880000|2021-07-30 18:14:40|86030.7|85980.7|86031|85981|86034.3|85984.3|86030.2|85980.2|42
1627668890000|2021-07-30 18:14:50|86030.9|85980.9|86033.4|85983.4|86034.8|85984.8|86030.6|85980.6|43
1627668900000|2021-07-30 18:15:00|86033.3|85983.3|86030.2|85980.2|86033.3|85983.3|86030.2|85980.2|33
1627668910000|2021-07-30 18:15:10|86030.1|85980.1|86029.9|85979.9|86030.9|85980.9|86029.1|85979.1|30
1627668920000|2021-07-30 18:15:20|86029.8|85979.8|86032.3|85982.3|86032.3|85982.3|86028.9|85978.9|40
1627668930000|2021-07-30 18:15:30|86032.5|85982.5|86029.3|85979.3|86032.5|85982.5|86028.1|85978.1|40
1627668940000|2021-07-30 18:15:40|86029.1|85979.1|86028.8|85978.8|86029.7|85979.7|86028.3|85978.3|20
1627668950000|2021-07-30 18:15:50|86029|85979|86032.9|85982.9|86033.2|85983.2|86028.6|85978.6|37
1627668960000|2021-07-30 18:16:00|86033|85983|86032|85982|86033.6|85983.6|86029.9|85979.9|38
1627668970000|2021-07-30 18:16:10|86032.5|85982.5|86035.3|85985.3|86036.6|85986.6|86031.2|85981.2|41
1627668980000|2021-07-30 18:16:20|86035.8|85985.8|86037.6|85987.6|86038.2|85988.2|86034.3|85984.3|47
1627668990000|2021-07-30 18:16:30|86037.8|85987.8|86035.2|85985.2|86037.8|85987.8|86035.1|85985.1|21
1627669000000|2021-07-30 18:16:40|86035.4|85985.4|86036.8|85986.8|86037.9|85987.9|86034.6|85984.6|40
1627669010000|2021-07-30 18:16:50|86038.4|85988.4|86033.3|85983.3|86038.4|85988.4|86032.1|85982.1|27
1627669020000|2021-07-30 18:17:00|86033.6|85983.6|86036.4|85986.4|86036.6|85986.6|86033.2|85983.2|22
1627669030000|2021-07-30 18:17:10|86036.3|85986.3|86048|85998|86049|85999|86035.6|85985.6|52
1627669040000|2021-07-30 18:17:20|86048.6|85998.6|86049.4|85999.4|86050.6|86000.6|86047.3|85997.3|27
1627669050000|2021-07-30 18:17:30|86049.1|85999.1|86048.7|85998.7|86050.4|86000.4|86047.8|85997.8|27
1627669060000|2021-07-30 18:17:40|86049.4|85999.4|86049.3|85999.3|86050.8|86000.8|86048.5|85998.5|27
1627669070000|2021-07-30 18:17:50|86049.2|85999.2|86048.6|85998.6|86050.2|86000.2|86047.3|85997.3|31
1627669080000|2021-07-30 18:18:00|86049.1|85999.1|86053.1|86003.1|86053.1|86003.1|86048.6|85998.6|44
1627669090000|2021-07-30 18:18:10|86052.9|86002.9|86051.8|86001.8|86053.1|86003.1|86051.3|86001.3|27
1627669100000|2021-07-30 18:18:20|86052.1|86002.1|86053.1|86003.1|86054.1|86004.1|86050.7|86000.7|26
1627669110000|2021-07-30 18:18:30|86052.9|86002.9|86053.9|86003.9|86054|86004|86052.4|86002.4|26
1627669120000|2021-07-30 18:18:40|86054|86004|86057.2|86007.2|86058.7|86008.7|86053.4|86003.4|26
1627669130000|2021-07-30 18:18:50|86058.4|86008.4|86063.7|86013.7|86063.8|86013.8|86058.2|86008.2|41
1627669140000|2021-07-30 18:19:00|86063.8|86013.8|86062.4|86012.4|86065.1|86015.1|86061.3|86011.3|33
1627669150000|2021-07-30 18:19:10|86062.6|86012.6|86064.7|86014.7|86066.8|86016.8|86061.6|86011.6|28
1627669160000|2021-07-30 18:19:20|86064.5|86014.5|86064.2|86014.2|86066.5|86016.5|86063.3|86013.3|39
1627669170000|2021-07-30 18:19:30|86064.1|86014.1|86063.6|86013.6|86064.7|86014.7|86062.6|86012.6|39
1627669180000|2021-07-30 18:19:40|86063.7|86013.7|86062.6|86012.6|86063.7|86013.7|86062|86012|30
1627669190000|2021-07-30 18:19:50|86062.4|86012.4|86058.6|86008.6|86062.8|86012.8|86058.1|86008.1|39
1627669200000|2021-07-30 18:20:00|86058.8|86008.8|86057.2|86007.2|86058.8|86008.8|86057.2|86007.2|31
1627669210000|2021-07-30 18:20:10|86057.4|86007.4|86059.2|86009.2|86059.7|86009.7|86057.1|86007.1|24
1627669220000|2021-07-30 18:20:20|86059.5|86009.5|86057.4|86007.4|86059.5|86009.5|86057.1|86007.1|20
1627669230000|2021-07-30 18:20:30|86057.5|86007.5|86056.5|86006.5|86057.8|86007.8|86055.6|86005.6|31
1627669240000|2021-07-30 18:20:40|86056.3|86006.3|86056.2|86006.2|86057.3|86007.3|86056|86006|19
1627669250000|2021-07-30 18:20:50|86056|86006|86057.5|86007.5|86057.6|86007.6|86055.7|86005.7|24
1627669260000|2021-07-30 18:21:00|86057.4|86007.4|86058.1|86008.1|86058.1|86008.1|86056.9|86006.9|18
1627669270000|2021-07-30 18:21:10|86057.8|86007.8|86056.5|86006.5|86058.1|86008.1|86056.2|86006.2|30
1627669280000|2021-07-30 18:21:20|86056.3|86006.3|86060.8|86010.8|86061.6|86011.6|86056|86006|30
1627669290000|2021-07-30 18:21:30|86060.3|86010.3|86059.3|86009.3|86060.8|86010.8|86059|86009|38
1627669300000|2021-07-30 18:21:40|86059.6|86009.6|86061.8|86011.8|86062.6|86012.6|86058|86008|39
1627669310000|2021-07-30 18:21:50|86062.4|86012.4|86062.1|86012.1|86063.8|86013.8|86061.6|86011.6|41
1627669320000|2021-07-30 18:22:00|86062.3|86012.3|86061.3|86011.3|86062.4|86012.4|86061.2|86011.2|38
1627669330000|2021-07-30 18:22:10|86061.6|86011.6|86061.4|86011.4|86063.2|86013.2|86061.4|86011.4|32
1627669340000|2021-07-30 18:22:20|86061.7|86011.7|86068.4|86018.4|86069.5|86019.5|86061.7|86011.7|41
1627669350000|2021-07-30 18:22:30|86068.5|86018.5|86069|86019|86069.9|86019.9|86066.6|86016.6|51
1627669360000|2021-07-30 18:22:40|86069.3|86019.3|86070.3|86020.3|86070.6|86020.6|86067.8|86017.8|31
1627669370000|2021-07-30 18:22:50|86070.6|86020.6|86070.9|86020.9|86071.6|86021.6|86069.4|86019.4|36
1627669380000|2021-07-30 18:23:00|86071|86021|86070.9|86020.9|86073.6|86023.6|86070.1|86020.1|41
1627669390000|2021-07-30 18:23:10|86070.7|86020.7|86070.4|86020.4|86072.4|86022.4|86070.2|86020.2|41
1627669400000|2021-07-30 18:23:20|86070.1|86020.1|86067.3|86017.3|86070.9|86020.9|86066.3|86016.3|43
1627669410000|2021-07-30 18:23:30|86066.7|86016.7|86067.4|86017.4|86068.1|86018.1|86066|86016|32
1627669420000|2021-07-30 18:23:40|86067.3|86017.3|86071.8|86021.8|86071.8|86021.8|86067.3|86017.3|41
1627669430000|2021-07-30 18:23:50|86072.1|86022.1|86074.6|86024.6|86074.9|86024.9|86071.8|86021.8|50
1627669440000|2021-07-30 18:24:00|86074.9|86024.9|86072|86022|86074.9|86024.9|86070.9|86020.9|35
1627669450000|2021-07-30 18:24:10|86072.1|86022.1|86071|86021|86072.1|86022.1|86070.9|86020.9|29
1627669460000|2021-07-30 18:24:20|86071.2|86021.2|86071.6|86021.6|86072.3|86022.3|86070.6|86020.6|22
1627669470000|2021-07-30 18:24:30|86071.7|86021.7|86071.4|86021.4|86071.7|86021.7|86070.2|86020.2|24
1627669480000|2021-07-30 18:24:40|86071.3|86021.3|86072.2|86022.2|86073.7|86023.7|86071.3|86021.3|40
1627669490000|2021-07-30 18:24:50|86072.1|86022.1|86070.8|86020.8|86072.1|86022.1|86070.8|86020.8|26
1627669500000|2021-07-30 18:25:00|86070.9|86020.9|86070.8|86020.8|86071.4|86021.4|86070.6|86020.6|40
1627669510000|2021-07-30 18:25:10|86070.7|86020.7|86071.1|86021.1|86071.7|86021.7|86070.4|86020.4|20
1627669520000|2021-07-30 18:25:20|86071.3|86021.3|86071.4|86021.4|86071.9|86021.9|86070|86020|29
1627669530000|2021-07-30 18:25:30|86071.5|86021.5|86070.3|86020.3|86071.8|86021.8|86070.2|86020.2|26
1627669540000|2021-07-30 18:25:40|86070.6|86020.6|86071.5|86021.5|86072.6|86022.6|86070.6|86020.6|29
1627669550000|2021-07-30 18:25:50|86071.4|86021.4|86074.5|86024.5|86076.2|86026.2|86071.1|86021.1|36
1627669560000|2021-07-30 18:26:00|86074.2|86024.2|86074.6|86024.6|86075.4|86025.4|86073.9|86023.9|22
1627669570000|2021-07-30 18:26:10|86074.9|86024.9|86074.8|86024.8|86076.2|86026.2|86074|86024|35
1627669580000|2021-07-30 18:26:20|86075.1|86025.1|86070.4|86020.4|86075.5|86025.5|86070.2|86020.2|38
1627669590000|2021-07-30 18:26:30|86070.5|86020.5|86069.8|86019.8|86071.4|86021.4|86069.5|86019.5|33
1627669600000|2021-07-30 18:26:40|86069.5|86019.5|86070|86020|86072|86022|86069.5|86019.5|31
1627669610000|2021-07-30 18:26:50|86066.3|86016.3|86065.3|86015.3|86066.3|86016.3|86063.2|86013.2|37
1627669620000|2021-07-30 18:27:00|86065.2|86015.2|86069.9|86019.9|86071.1|86021.1|86065.2|86015.2|47
1627669630000|2021-07-30 18:27:10|86070|86020|86071.4|86021.4|86072|86022|86069.5|86019.5|26
1627669640000|2021-07-30 18:27:20|86071.6|86021.6|86069.6|86019.6|86071.8|86021.8|86068.6|86018.6|27
1627669650000|2021-07-30 18:27:30|86068.9|86018.9|86072.5|86022.5|86073.5|86023.5|86068.7|86018.7|30
1627669660000|2021-07-30 18:27:40|86072.2|86022.2|86076.1|86026.1|86076.1|86026.1|86071.9|86021.9|38
1627669670000|2021-07-30 18:27:50|86076.7|86026.7|86079.6|86029.6|86081.3|86031.3|86076|86026|48
1627669680000|2021-07-30 18:28:00|86080.3|86030.3|86080.1|86030.1|86081.6|86031.6|86079.4|86029.4|41
1627669690000|2021-07-30 18:28:10|86080|86030|86082.9|86032.9|86084.2|86034.2|86080|86030|42
1627669700000|2021-07-30 18:28:20|86082.2|86032.2|86087.6|86037.6|86089.3|86039.3|86082.2|86032.2|33
1627669710000|2021-07-30 18:28:30|86087.4|86037.4|86089.3|86039.3|86089.3|86039.3|86086.2|86036.2|49
1627669720000|2021-07-30 18:28:40|86089.4|86039.4|86089.6|86039.6|86090.7|86040.7|86088.2|86038.2|43
1627669730000|2021-07-30 18:28:50|86088.9|86038.9|86095.8|86045.8|86096.9|86046.9|86088.9|86038.9|54
1627669740000|2021-07-30 18:29:00|86095.7|86045.7|86093.4|86043.4|86096.2|86046.2|86092.3|86042.3|47
1627669750000|2021-07-30 18:29:10|86093.2|86043.2|86094.8|86044.8|86095.4|86045.4|86093.2|86043.2|25
1627669760000|2021-07-30 18:29:20|86095.5|86045.5|86100.4|86050.4|86101.2|86051.2|86094.9|86044.9|48
1627669770000|2021-07-30 18:29:30|86100.6|86050.6|86103.7|86053.7|86105|86055|86100.1|86050.1|47
1627669780000|2021-07-30 18:29:40|86103.5|86053.5|86103.5|86053.5|86105|86055|86103|86053|42
1627669790000|2021-07-30 18:29:50|86103.4|86053.4|86105|86055|86105.6|86055.6|86102.6|86052.6|34
1627669800000|2021-07-30 18:30:00|86104.9|86054.9|86104.9|86054.9|86106.2|86056.2|86103.7|86053.7|35
1627669810000|2021-07-30 18:30:10|86104.8|86054.8|86103.2|86053.2|86105.5|86055.5|86103.1|86053.1|34
1627669820000|2021-07-30 18:30:20|86102.4|86052.4|86102.8|86052.8|86104|86054|86102.4|86052.4|31
1627669830000|2021-07-30 18:30:30|86104.2|86054.2|86104.9|86054.9|86106|86056|86102.5|86052.5|40
1627669840000|2021-07-30 18:30:40|86105|86055|86104.5|86054.5|86105.5|86055.5|86104.5|86054.5|21
1627669850000|2021-07-30 18:30:50|86104.8|86054.8|86103.6|86053.6|86104.8|86054.8|86102.8|86052.8|42
1627669860000|2021-07-30 18:31:00|86102.9|86052.9|86104.6|86054.6|86104.8|86054.8|86102.9|86052.9|36
1627669870000|2021-07-30 18:31:10|86104.8|86054.8|86104.5|86054.5|86104.8|86054.8|86104|86054|32
1627669880000|2021-07-30 18:31:20|86104.3|86054.3|86103.5|86053.5|86104.3|86054.3|86103.5|86053.5|25
1627669890000|2021-07-30 18:31:30|86103.8|86053.8|86106.1|86056.1|86106.7|86056.7|86103.7|86053.7|32
1627669900000|2021-07-30 18:31:40|86105.9|86055.9|86108.3|86058.3|86108.3|86058.3|86105.9|86055.9|52
1627669910000|2021-07-30 18:31:50|86108.4|86058.4|86111.1|86061.1|86113.1|86063.1|86108|86058|57
1627669920000|2021-07-30 18:32:00|86111.2|86061.2|86111.6|86061.6|86111.6|86061.6|86110.2|86060.2|36
1627669930000|2021-07-30 18:32:10|86111.5|86061.5|86111.4|86061.4|86112.1|86062.1|86110.3|86060.3|46
1627669940000|2021-07-30 18:32:20|86111.5|86061.5|86115.5|86065.5|86115.5|86065.5|86111.2|86061.2|46
1627669950000|2021-07-30 18:32:30|86115.3|86065.3|86122.2|86072.2|86122.2|86072.2|86115.3|86065.3|46
1627669960000|2021-07-30 18:32:40|86122.9|86072.9|86120.6|86070.6|86122.9|86072.9|86120.1|86070.1|45
1627669970000|2021-07-30 18:32:50|86121|86071|86122|86072|86122.5|86072.5|86121|86071|30
1627669980000|2021-07-30 18:33:00|86122.3|86072.3|86122.4|86072.4|86123.7|86073.7|86122.1|86072.1|27
1627669990000|2021-07-30 18:33:10|86122.3|86072.3|86124.4|86074.4|86125.2|86075.2|86122|86072|37
1627670000000|2021-07-30 18:33:20|86124.6|86074.6|86127.2|86077.2|86127.2|86077.2|86124.3|86074.3|39
1627670010000|2021-07-30 18:33:30|86127.4|86077.4|86123.1|86073.1|86128|86078|86122.8|86072.8|55
1627670020000|2021-07-30 18:33:40|86122.8|86072.8|86121.5|86071.5|86123.5|86073.5|86119.7|86069.7|47
1627670030000|2021-07-30 18:33:50|86121.2|86071.2|86116.5|86066.5|86122.1|86072.1|86115.9|86065.9|41
1627670040000|2021-07-30 18:34:00|86116.6|86066.6|86115.2|86065.2|86116.6|86066.6|86114|86064|40
1627670050000|2021-07-30 18:34:10|86115.1|86065.1|86115.7|86065.7|86115.9|86065.9|86114.8|86064.8|27
1627670060000|2021-07-30 18:34:20|86115.8|86065.8|86117.2|86067.2|86117.3|86067.3|86115.2|86065.2|25
1627670070000|2021-07-30 18:34:30|86117|86067|86117.7|86067.7|86118.4|86068.4|86116.2|86066.2|32
1627670080000|2021-07-30 18:34:40|86116.7|86066.7|86125.5|86075.5|86125.5|86083.4|86103|86066.3|38
1627670090000|2021-07-30 18:34:50|86124.4|86074.4|86124.2|86074.2|86125.5|86075.5|86122.4|86072.4|38
1627670100000|2021-07-30 18:35:00|86124.6|86074.6|86126.1|86076.1|86126.8|86076.8|86124|86074|34
1627670110000|2021-07-30 18:35:10|86126.3|86076.3|86127.3|86077.3|86127.7|86077.7|86125.9|86075.9|26
1627670120000|2021-07-30 18:35:20|86127.2|86077.2|86127.8|86077.8|86128|86078|86126.6|86076.6|20
1627670130000|2021-07-30 18:35:30|86128|86078|86127.7|86077.7|86129.4|86079.4|86127.2|86077.2|33
1627670140000|2021-07-30 18:35:40|86126.9|86076.9|86129.6|86079.6|86130.3|86080.3|86126.9|86076.9|31
1627670150000|2021-07-30 18:35:50|86129.7|86079.7|86128.9|86078.9|86130.2|86080.2|86128|86078|35
1627670160000|2021-07-30 18:36:00|86129.2|86079.2|86126.3|86076.3|86129.2|86079.2|86125|86075|37
1627670170000|2021-07-30 18:36:10|86126.7|86076.7|86126.1|86076.1|86128|86078|86125|86075|38
1627670180000|2021-07-30 18:36:20|86126.2|86076.2|86126.4|86076.4|86126.7|86076.7|86125.8|86075.8|26
1627670190000|2021-07-30 18:36:30|86126.5|86076.5|86128.9|86078.9|86128.9|86078.9|86125.8|86075.8|29
1627670200000|2021-07-30 18:36:40|86128.8|86078.8|86128.6|86078.6|86129.4|86079.4|86128.5|86078.5|22
1627670210000|2021-07-30 18:36:50|86128.8|86078.8|86127.3|86077.3|86128.8|86078.8|86125.7|86075.7|29
1627670220000|2021-07-30 18:37:00|86127.4|86077.4|86127.1|86077.1|86128.5|86078.5|86126.7|86076.7|33
1627670230000|2021-07-30 18:37:10|86127|86077|86129.1|86079.1|86129.1|86079.1|86126.9|86076.9|33
1627670240000|2021-07-30 18:37:20|86128.9|86078.9|86130.6|86080.6|86130.8|86080.8|86128.7|86078.7|30
1627670250000|2021-07-30 18:37:30|86130.7|86080.7|86131.3|86081.3|86131.5|86081.5|86130|86080|40
1627670260000|2021-07-30 18:37:40|86130.4|86080.4|86135.7|86085.7|86135.7|86085.7|86130.4|86080.4|28
1627670270000|2021-07-30 18:37:50|86135.6|86085.6|86137.9|86087.9|86138.4|86088.4|86135.6|86085.6|42
1627670280000|2021-07-30 18:38:00|86137.7|86087.7|86137.1|86087.1|86138.8|86088.8|86136.7|86086.7|39
1627670290000|2021-07-30 18:38:10|86137.2|86087.2|86134.7|86084.7|86137.2|86087.2|86134.7|86084.7|34
1627670300000|2021-07-30 18:38:20|86134.6|86084.6|86135.1|86085.1|86137.1|86087.1|86134.4|86084.4|34
1627670310000|2021-07-30 18:38:30|86135|86085|86134.3|86084.3|86135|86085|86133.5|86083.5|33
1627670320000|2021-07-30 18:38:40|86134.1|86084.1|86135.1|86085.1|86135.4|86085.4|86134.1|86084.1|33
1627670330000|2021-07-30 18:38:50|86135.2|86085.2|86133.5|86083.5|86136|86086|86133.5|86083.5|29
1627670340000|2021-07-30 18:39:00|86131.6|86081.6|86131.7|86081.7|86132.8|86082.8|86129.7|86079.7|48
1627670350000|2021-07-30 18:39:10|86131.8|86081.8|86138.7|86088.7|86139.9|86089.9|86131.8|86081.8|51
1627670360000|2021-07-30 18:39:20|86138.6|86088.6|86146.7|86096.7|86147|86097|86138.6|86088.6|57
1627670370000|2021-07-30 18:39:30|86147.1|86097.1|86147.7|86097.7|86148|86098|86146.6|86096.6|38
1627670380000|2021-07-30 18:39:40|86147.6|86097.6|86147.8|86097.8|86149.3|86099.3|86147.6|86097.6|27
1627670390000|2021-07-30 18:39:50|86147.7|86097.7|86154.2|86104.2|86155.9|86117.9|86140.5|86097.6|34
1627670400000|2021-07-30 18:40:00|86154.4|86104.4|86152.7|86102.7|86154.9|86104.9|86152.2|86102.2|38
1627670410000|2021-07-30 18:40:10|86152.6|86102.6|86152.7|86102.7|86153.2|86103.2|86152.5|86102.5|31
1627670420000|2021-07-30 18:40:20|86152.6|86102.6|86150.5|86100.5|86152.7|86102.7|86149.8|86099.8|26
1627670430000|2021-07-30 18:40:30|86150.2|86100.2|86150.4|86100.4|86151|86101|86149.9|86099.9|26
1627670440000|2021-07-30 18:40:40|86150.6|86100.6|86148.7|86098.7|86150.7|86100.7|86148.7|86098.7|21
1627670450000|2021-07-30 18:40:50|86149|86099|86146.8|86096.8|86149|86099|86145.6|86095.6|35
1627670460000|2021-07-30 18:41:00|86147|86097|86135|86085|86147|86097|86134.7|86084.7|49
1627670470000|2021-07-30 18:41:10|86135.2|86085.2|86134.4|86084.4|86135.9|86085.9|86133.2|86083.2|36
1627670480000|2021-07-30 18:41:20|86134.5|86084.5|86136|86086|86136.2|86086.2|86134.3|86084.3|40
1627670490000|2021-07-30 18:41:30|86135.9|86085.9|86134.1|86084.1|86136.1|86086.1|86133.2|86083.2|47
1627670500000|2021-07-30 18:41:40|86134|86084|86132.3|86082.3|86134.6|86084.6|86132.2|86082.2|42
1627670510000|2021-07-30 18:41:50|86132.1|86082.1|86132.5|86082.5|86133.4|86083.4|86131.3|86081.3|39
1627670520000|2021-07-30 18:42:00|86133.4|86083.4|86133|86083|86133.9|86083.9|86131.7|86081.7|54
1627670530000|2021-07-30 18:42:10|86132.9|86082.9|86133.9|86083.9|86134.6|86084.6|86131.9|86081.9|25
1627670540000|2021-07-30 18:42:20|86134|86084|86131.5|86081.5|86134.3|86084.3|86131.4|86081.4|44
1627670550000|2021-07-30 18:42:30|86131.6|86081.6|86129.9|86079.9|86132.3|86082.3|86129.8|86079.8|25
1627670560000|2021-07-30 18:42:40|86129.7|86079.7|86129.3|86079.3|86130|86080|86129.2|86079.2|13
1627670570000|2021-07-30 18:42:50|86128.8|86078.8|86127.5|86077.5|86128.8|86078.8|86127.5|86077.5|36
1627670580000|2021-07-30 18:43:00|86127.2|86077.2|86126.6|86076.6|86127.2|86077.2|86125.9|86075.9|33
1627670590000|2021-07-30 18:43:10|86126.4|86076.4|86128|86078|86128.6|86078.6|86126.1|86076.1|38
1627670600000|2021-07-30 18:43:20|86127.9|86077.9|86129.4|86079.4|86129.4|86079.4|86127.6|86077.6|48
1627670610000|2021-07-30 18:43:30|86129|86079|86128|86078|86129|86079|86127.5|86077.5|36
1627670620000|2021-07-30 18:43:40|86128.1|86078.1|86126.3|86076.3|86128.9|86078.9|86126.2|86076.2|31
1627670630000|2021-07-30 18:43:50|86126.4|86076.4|86126.1|86076.1|86127.1|86077.1|86125.1|86075.1|39
1627670640000|2021-07-30 18:44:00|86126.2|86076.2|86125.6|86075.6|86126.5|86076.5|86125.1|86075.1|45
1627670650000|2021-07-30 18:44:10|86125.4|86075.4|86126|86076|86126.7|86076.7|86125.3|86075.3|45
1627670660000|2021-07-30 18:44:20|86126.1|86076.1|86125.1|86075.1|86126.6|86076.6|86124|86074|50
1627670670000|2021-07-30 18:44:30|86125.3|86075.3|86124|86074|86125.8|86075.8|86123.7|86073.7|42
1627670680000|2021-07-30 18:44:40|86124.2|86074.2|86124.7|86074.7|86125.1|86075.1|86123.9|86073.9|37
1627670690000|2021-07-30 18:44:50|86124.9|86074.9|86127.9|86077.9|86128.5|86078.5|86124.7|86074.7|42
1627670700000|2021-07-30 18:45:00|86128.7|86078.7|86127.9|86077.9|86129|86079|86127.9|86077.9|38
1627670710000|2021-07-30 18:45:10|86128|86078|86128.5|86078.5|86128.5|86078.5|86127.5|86077.5|27
1627670720000|2021-07-30 18:45:20|86128.2|86078.2|86127.2|86077.2|86129.2|86079.2|86127.2|86077.2|38
1627670730000|2021-07-30 18:45:30|86127.6|86077.6|86126.6|86076.6|86127.6|86077.6|86126.1|86076.1|33
1627670740000|2021-07-30 18:45:40|86126.8|86076.8|86126|86076|86126.8|86076.8|86125.1|86075.1|36
1627670750000|2021-07-30 18:45:50|86125.8|86075.8|86124.2|86074.2|86126.2|86076.2|86123.6|86073.6|36
1627670760000|2021-07-30 18:46:00|86124.1|86074.1|86124.5|86074.5|86125.6|86075.6|86123.6|86073.6|42
1627670770000|2021-07-30 18:46:10|86124.3|86074.3|86121.7|86071.7|86124.8|86074.8|86121.7|86071.7|39
1627670780000|2021-07-30 18:46:20|86121.8|86071.8|86122.5|86072.5|86122.9|86072.9|86120.9|86070.9|35
1627670790000|2021-07-30 18:46:30|86122.3|86072.3|86118.5|86068.5|86122.3|86072.3|86118|86068|41
1627670800000|2021-07-30 18:46:40|86118.4|86068.4|86119.4|86069.4|86119.8|86069.8|86118.4|86068.4|25
1627670810000|2021-07-30 18:46:50|86119.1|86069.1|86116.8|86066.8|86119.5|86069.5|86116.1|86066.1|42
1627670820000|2021-07-30 18:47:00|86116.5|86066.5|86119.2|86069.2|86119.7|86069.7|86116.5|86066.5|42
1627670830000|2021-07-30 18:47:10|86119.3|86069.3|86116.7|86066.7|86119.3|86069.3|86116.5|86066.5|41
1627670840000|2021-07-30 18:47:20|86116.8|86066.8|86113.4|86063.4|86117.1|86067.1|86111.6|86061.6|49
1627670850000|2021-07-30 18:47:30|86113.5|86063.5|86111.7|86061.7|86114.6|86064.6|86111.5|86061.5|37
1627670860000|2021-07-30 18:47:40|86111.8|86061.8|86107.7|86057.7|86112.3|86062.3|86106.8|86056.8|35
1627670870000|2021-07-30 18:47:50|86107.6|86057.6|86108.6|86058.6|86109.2|86059.2|86106.5|86056.5|47
1627670880000|2021-07-30 18:48:00|86108.5|86058.5|86107.1|86057.1|86109|86059|86107.1|86057.1|39
1627670890000|2021-07-30 18:48:10|86107|86057|86105.1|86055.1|86108.3|86058.3|86104.5|86054.5|50
1627670900000|2021-07-30 18:48:20|86104.9|86054.9|86105.6|86055.6|86105.8|86055.8|86104.9|86054.9|27
1627670910000|2021-07-30 18:48:30|86105.5|86055.5|86105.2|86055.2|86105.6|86055.6|86104.5|86054.5|23
1627670920000|2021-07-30 18:48:40|86105.3|86055.3|86101.9|86051.9|86105.4|86055.4|86101.3|86051.3|33
1627670930000|2021-07-30 18:48:50|86102.2|86052.2|86103.1|86053.1|86103.1|86053.1|86101.2|86051.2|33
1627670940000|2021-07-30 18:49:00|86103.3|86053.3|86101.9|86051.9|86103.4|86053.4|86101.5|86051.5|28
1627670950000|2021-07-30 18:49:10|86102.1|86052.1|86098.1|86048.1|86102.1|86052.1|86097.3|86047.3|33
1627670960000|2021-07-30 18:49:20|86098|86048|86097.5|86047.5|86098.1|86048.1|86096.9|86046.9|28
1627670970000|2021-07-30 18:49:30|86097.6|86047.6|86096.9|86046.9|86097.8|86047.8|86095|86045|34
1627670980000|2021-07-30 18:49:40|86096.4|86046.4|86097|86047|86099.1|86049.1|86096.4|86046.4|43
1627670990000|2021-07-30 18:49:50|86096.9|86046.9|86099.1|86049.1|86099.2|86049.2|86096.7|86046.7|34
1627671000000|2021-07-30 18:50:00|86098.7|86048.7|86098.5|86048.5|86100.1|86050.1|86098.2|86048.2|30
1627671010000|2021-07-30 18:50:10|86098.6|86048.6|86100.6|86050.6|86100.7|86050.7|86098.6|86048.6|27
1627671020000|2021-07-30 18:50:20|86100.2|86050.2|86095.2|86045.2|86102.6|86052.6|86095.2|86045.2|39
1627671030000|2021-07-30 18:50:30|86095.4|86045.4|86096.4|86046.4|86096.4|86046.4|86095|86045|31
1627671040000|2021-07-30 18:50:40|86096|86046|86095.4|86045.4|86097.2|86047.2|86094.6|86044.6|24
1627671050000|2021-07-30 18:50:50|86095.1|86045.1|86096|86046|86096.9|86046.9|86094.8|86044.8|22
1627671060000|2021-07-30 18:51:00|86095.8|86045.8|86094.2|86044.2|86096.4|86046.4|86092.4|86042.4|40
1627671070000|2021-07-30 18:51:10|86093.9|86043.9|86095.2|86045.2|86096|86046|86093.9|86043.9|41
1627671080000|2021-07-30 18:51:20|86095|86045|86096|86046|86096.2|86046.2|86094.5|86044.5|29
1627671090000|2021-07-30 18:51:30|86095.6|86045.6|86098|86048|86098.5|86048.5|86095.6|86045.6|38
1627671100000|2021-07-30 18:51:40|86097.9|86047.9|86096.3|86046.3|86100|86063.8|86086.2|86045.1|38
1627671110000|2021-07-30 18:51:50|86096.4|86046.4|86099.7|86049.7|86100.1|86050.1|86096.4|86046.4|32
1627671120000|2021-07-30 18:52:00|86099.4|86049.4|86100.8|86050.8|86101.2|86051.2|86099.3|86049.3|35
1627671130000|2021-07-30 18:52:10|86100.9|86050.9|86100.4|86050.4|86102.1|86052.1|86100.3|86050.3|17
1627671140000|2021-07-30 18:52:20|86100.8|86050.8|86100.7|86050.7|86101.9|86051.9|86100.3|86050.3|26
1627671150000|2021-07-30 18:52:30|86100.1|86050.1|86098|86048|86101.7|86051.7|86098|86048|29
1627671160000|2021-07-30 18:52:40|86098.1|86048.1|86098.5|86048.5|86099.3|86049.3|86097.7|86047.7|39
1627671170000|2021-07-30 18:52:50|86098.2|86048.2|86096.3|86046.3|86098.9|86048.9|86096.3|86046.3|25
1627671180000|2021-07-30 18:53:00|86096.2|86046.2|86098.4|86048.4|86098.8|86048.8|86096.1|86046.1|21
1627671190000|2021-07-30 18:53:10|86097.5|86047.5|86098.5|86048.5|86099.5|86049.5|86097.5|86047.5|31
1627671200000|2021-07-30 18:53:20|86098.7|86048.7|86100.3|86050.3|86100.6|86050.6|86098.6|86048.6|24
1627671210000|2021-07-30 18:53:30|86100.5|86050.5|86101.2|86051.2|86101.3|86051.3|86100.1|86050.1|26
1627671220000|2021-07-30 18:53:40|86101.7|86051.7|86098.6|86048.6|86101.7|86051.7|86098|86048|39
1627671230000|2021-07-30 18:53:50|86098.4|86048.4|86099|86049|86099.7|86049.7|86098|86048|21
1627671240000|2021-07-30 18:54:00|86099.4|86049.4|86094.5|86044.5|86100.3|86050.3|86093.5|86043.5|28
1627671250000|2021-07-30 18:54:10|86094.9|86044.9|86093.6|86043.6|86094.9|86044.9|86092.9|86042.9|31
1627671260000|2021-07-30 18:54:20|86093.9|86043.9|86094.5|86044.5|86094.5|86044.5|86093.2|86043.2|24
1627671270000|2021-07-30 18:54:30|86094.2|86044.2|86092|86042|86094.4|86044.4|86092|86042|23
1627671280000|2021-07-30 18:54:40|86092.5|86042.5|86087.3|86037.3|86093.4|86043.4|86087.3|86037.3|37
1627671290000|2021-07-30 18:54:50|86087.4|86037.4|86089.1|86039.1|86089.9|86039.9|86086.5|86036.5|46
1627671300000|2021-07-30 18:55:00|86090.3|86040.3|86084.6|86034.6|86091.5|86041.5|86083.6|86033.6|49
1627671310000|2021-07-30 18:55:10|86084.8|86034.8|86087.7|86037.7|86087.7|86037.7|86081.3|86031.3|55
1627671320000|2021-07-30 18:55:20|86088.4|86038.4|86079.9|86029.9|86088.4|86038.4|86075.7|86025.7|58
1627671330000|2021-07-30 18:55:30|86080.4|86030.4|86079|86029|86087|86037|86078|86028|62
1627671340000|2021-07-30 18:55:40|86078.7|86028.7|86085.7|86035.7|86086.8|86036.8|86077.7|86027.7|55
1627671350000|2021-07-30 18:55:50|86086.3|86036.3|86085.9|86035.9|86089.4|86039.4|86084.5|86034.5|58
1627671360000|2021-07-30 18:56:00|86085.5|86035.5|86085.3|86035.3|86086.9|86036.9|86082.2|86032.2|44
1627671370000|2021-07-30 18:56:10|86085|86035|86089.6|86039.6|86090.4|86040.4|86085|86035|38
1627671380000|2021-07-30 18:56:20|86089|86039|86091.4|86041.4|86091.4|86041.4|86088.7|86038.7|45
1627671390000|2021-07-30 18:56:30|86091.5|86041.5|86091.2|86041.2|86092.3|86042.3|86087.3|86037.3|58
1627671400000|2021-07-30 18:56:40|86091.7|86041.7|86087.6|86037.6|86093.2|86043.2|86087.2|86037.2|45
1627671410000|2021-07-30 18:56:50|86087.5|86037.5|86088.5|86038.5|86088.7|86038.7|86087.3|86037.3|41
1627671420000|2021-07-30 18:57:00|86088.4|86038.4|86086|86036|86088.8|86038.8|86085.5|86035.5|41
1627671430000|2021-07-30 18:57:10|86085.7|86035.7|86085.8|86035.8|86086.5|86036.5|86084|86034|41
1627671440000|2021-07-30 18:57:20|86086.5|86036.5|86087.2|86037.2|86087.4|86037.4|86085.9|86035.9|41
1627671450000|2021-07-30 18:57:30|86087.3|86037.3|86086.3|86036.3|86094|86044|86085.4|86035.4|60
1627671460000|2021-07-30 18:57:40|86086.8|86036.8|86089.9|86039.9|86090.5|86040.5|86086.1|86036.1|44
1627671470000|2021-07-30 18:57:50|86089.6|86039.6|86090.4|86040.4|86091.8|86041.8|86089.5|86039.5|43
1627671480000|2021-07-30 18:58:00|86090.2|86040.2|86088.4|86038.4|86090.2|86040.2|86086.9|86036.9|37
1627671490000|2021-07-30 18:58:10|86088.3|86038.3|86085|86035|86088.7|86038.7|86084.3|86034.3|32
1627671500000|2021-07-30 18:58:20|86084.6|86034.6|86091.3|86041.3|86093.9|86043.9|86083.7|86033.7|65
1627671510000|2021-07-30 18:58:30|86091|86041|86089.5|86039.5|86091.5|86041.5|86089.5|86039.5|49
1627671520000|2021-07-30 18:58:40|86089.7|86039.7|86089.5|86039.5|86090.2|86040.2|86089.1|86039.1|30
1627671530000|2021-07-30 18:58:50|86087|86037|86087.8|86037.8|86088.2|86038.2|86083.2|86033.2|52
1627671540000|2021-07-30 18:59:00|86087.6|86037.6|86081.7|86031.7|86087.6|86037.6|86079.2|86029.2|59
1627671550000|2021-07-30 18:59:10|86081.6|86031.6|86084.8|86034.8|86085.1|86035.1|86081.5|86031.5|46
1627671560000|2021-07-30 18:59:20|86084.9|86034.9|86078.3|86028.3|86085.7|86035.7|86078.3|86028.3|48
1627671570000|2021-07-30 18:59:30|86078.5|86028.5|86078.8|86028.8|86083.6|86049.3|86066|86025.9|66
1627671580000|2021-07-30 18:59:40|86079|86029|86083.8|86033.8|86086.9|86036.9|86073.3|86023.3|64
1627671590000|2021-07-30 18:59:50|86083.5|86033.5|86097.5|86047.5|86097.9|86047.9|86083.5|86033.5|74
1627671600000|2021-07-30 19:00:00|86098.2|86048.2|86100|86050|86103.6|86053.6|86096.2|86046.2|52
1627671610000|2021-07-30 19:00:10|86099.7|86049.7|86092.5|86042.5|86102.4|86052.4|86092.5|86042.5|61
1627671620000|2021-07-30 19:00:20|86090.1|86040.1|86104.2|86054.2|86104.2|86054.2|86090.1|86040.1|60
1627671630000|2021-07-30 19:00:30|86103.5|86053.5|86108.5|86058.5|86108.5|86058.5|86100.9|86050.9|61
1627671640000|2021-07-30 19:00:40|86106.4|86056.4|86115.5|86065.5|86119.4|86069.4|86106.4|86056.4|61
1627671650000|2021-07-30 19:00:50|86115|86065|86110.3|86060.3|86115.9|86065.9|86109.8|86059.8|55
1627671660000|2021-07-30 19:01:00|86110.5|86060.5|86106.5|86056.5|86110.9|86060.9|86105.6|86055.6|45
1627671670000|2021-07-30 19:01:10|86106.2|86056.2|86103.6|86053.6|86107.6|86057.6|86102.2|86052.2|40
1627671680000|2021-07-30 19:01:20|86103.8|86053.8|86102|86052|86104.3|86054.3|86101|86051|35
1627671690000|2021-07-30 19:01:30|86101.2|86051.2|86106.8|86056.8|86107.3|86057.3|86101.2|86051.2|48
1627671700000|2021-07-30 19:01:40|86106.6|86056.6|86104|86054|86106.9|86056.9|86102.9|86052.9|57
1627671710000|2021-07-30 19:01:50|86103.4|86053.4|86106.1|86056.1|86107.1|86057.1|86103.2|86053.2|48
1627671720000|2021-07-30 19:02:00|86106.2|86056.2|86104.3|86054.3|86107|86057|86104.2|86054.2|44
1627671730000|2021-07-30 19:02:10|86104|86054|86104.4|86054.4|86106.3|86056.3|86104|86054|41
1627671740000|2021-07-30 19:02:20|86104.6|86054.6|86104.8|86054.8|86105.3|86055.3|86103.7|86053.7|60
1627671750000|2021-07-30 19:02:30|86104.3|86054.3|86104.8|86054.8|86105.8|86055.8|86103.6|86053.6|56
1627671760000|2021-07-30 19:02:40|86104.9|86054.9|86107.5|86057.5|86107.5|86057.5|86103.4|86053.4|68
1627671770000|2021-07-30 19:02:50|86106.6|86056.6|86107.9|86057.9|86108.3|86058.3|86106.5|86056.5|47
1627671780000|2021-07-30 19:03:00|86108|86058|86108.9|86058.9|86109.8|86059.8|86106.4|86056.4|51
1627671790000|2021-07-30 19:03:10|86109.4|86059.4|86112.5|86062.5|86113.4|86063.4|86108.6|86058.6|61
1627671800000|2021-07-30 19:03:20|86112.4|86062.4|86114|86064|86115.3|86065.3|86111.4|86061.4|66
1627671810000|2021-07-30 19:03:30|86113.6|86063.6|86115.4|86065.4|86116.2|86066.2|86113.5|86063.5|63
1627671820000|2021-07-30 19:03:40|86115.2|86065.2|86115.2|86065.2|86115.6|86065.6|86114.5|86064.5|51
1627671830000|2021-07-30 19:03:50|86115.1|86065.1|86121|86071|86125|86075|86114.4|86064.4|52
1627671840000|2021-07-30 19:04:00|86121.9|86071.9|86119.9|86069.9|86122|86072|86119.3|86069.3|38
1627671850000|2021-07-30 19:04:10|86119.8|86069.8|86119.8|86069.8|86120.9|86070.9|86118.9|86068.9|53
1627671860000|2021-07-30 19:04:20|86119.7|86069.7|86120|86070|86121|86071|86119.6|86069.6|23
1627671870000|2021-07-30 19:04:30|86120.5|86070.5|86118.1|86068.1|86120.5|86070.5|86116.4|86066.4|39
1627671880000|2021-07-30 19:04:40|86118.5|86068.5|86117.7|86067.7|86118.6|86068.6|86116.8|86066.8|29
1627671890000|2021-07-30 19:04:50|86118|86068|86116.1|86066.1|86118.8|86068.8|86115.9|86065.9|27
1627671900000|2021-07-30 19:05:00|86117.3|86067.3|86119.7|86069.7|86119.7|86069.7|86116.5|86066.5|30
1627671910000|2021-07-30 19:05:10|86119.3|86069.3|86120|86070|86120.8|86070.8|86119|86069|22
1627671920000|2021-07-30 19:05:20|86119.6|86069.6|86116.7|86066.7|86120.5|86070.5|86114.2|86064.2|39
1627671930000|2021-07-30 19:05:30|86116.5|86066.5|86117.6|86067.6|86118.3|86068.3|86116.3|86066.3|28
1627671940000|2021-07-30 19:05:40|86117.4|86067.4|86117.2|86067.2|86118|86068|86117.1|86067.1|32
1627671950000|2021-07-30 19:05:50|86116.7|86066.7|86117.5|86067.5|86117.6|86067.6|86115.8|86065.8|34
1627671960000|2021-07-30 19:06:00|86117.8|86067.8|86115.5|86065.5|86117.8|86067.8|86115|86065|31
1627671970000|2021-07-30 19:06:10|86115.7|86065.7|86115.9|86065.9|86116.2|86066.2|86115.1|86065.1|42
1627671980000|2021-07-30 19:06:20|86116.2|86066.2|86116.7|86066.7|86117|86067|86114.1|86064.1|37
1627671990000|2021-07-30 19:06:30|86116.2|86066.2|86116.7|86066.7|86116.8|86066.8|86115.4|86065.4|42
1627672000000|2021-07-30 19:06:40|86116.6|86066.6|86109|86059|86117|86067|86108.6|86058.6|48
1627672010000|2021-07-30 19:06:50|86109.5|86059.5|86109.6|86059.6|86110.2|86060.2|86108.8|86058.8|31
1627672020000|2021-07-30 19:07:00|86109.2|86059.2|86110.2|86060.2|86110.4|86060.4|86107.3|86057.3|34
1627672030000|2021-07-30 19:07:10|86108.9|86058.9|86105.1|86055.1|86109.4|86059.4|86102.9|86052.9|33
1627672040000|2021-07-30 19:07:20|86104.8|86054.8|86102.1|86052.1|86104.8|86054.8|86100.7|86050.7|40
1627672050000|2021-07-30 19:07:30|86102.3|86052.3|86101.4|86051.4|86108|86058|86101.4|86051.4|35
1627672060000|2021-07-30 19:07:40|86102|86052|86101.4|86051.4|86103.3|86053.3|86099.2|86049.2|43
1627672070000|2021-07-30 19:07:50|86101.9|86051.9|86103.5|86053.5|86103.9|86053.9|86100|86050|40
1627672080000|2021-07-30 19:08:00|86103.7|86053.7|86101.9|86051.9|86104.8|86054.8|86101.8|86051.8|25
1627672090000|2021-07-30 19:08:10|86102.1|86052.1|86104|86054|86104.1|86054.1|86101.5|86051.5|45
1627672100000|2021-07-30 19:08:20|86104.4|86054.4|86104.5|86054.5|86105.9|86055.9|86103.9|86053.9|36
1627672110000|2021-07-30 19:08:30|86103.8|86053.8|86104.5|86054.5|86105.5|86055.5|86103.8|86053.8|31
1627672120000|2021-07-30 19:08:40|86104.6|86054.6|86102.6|86052.6|86105.3|86055.3|86102.5|86052.5|39
1627672130000|2021-07-30 19:08:50|86102.7|86052.7|86102.4|86052.4|86104.4|86054.4|86102.4|86052.4|26
1627672140000|2021-07-30 19:09:00|86102.9|86052.9|86104.8|86054.8|86106.2|86056.2|86102.6|86052.6|44
1627672150000|2021-07-30 19:09:10|86105.4|86055.4|86105.8|86055.8|86105.8|86055.8|86104.1|86054.1|36
1627672160000|2021-07-30 19:09:20|86106.1|86056.1|86105.8|86055.8|86106.8|86056.8|86104.9|86054.9|21
1627672170000|2021-07-30 19:09:30|86105.9|86055.9|86105.2|86055.2|86106.8|86056.8|86104.2|86054.2|35
1627672180000|2021-07-30 19:09:40|86105.5|86055.5|86106.1|86056.1|86106.1|86056.1|86102.9|86052.9|47
1627672190000|2021-07-30 19:09:50|86104.2|86054.2|86103.8|86053.8|86105.9|86055.9|86103.5|86053.5|29
1627672200000|2021-07-30 19:10:00|86104.5|86054.5|86102.4|86052.4|86106|86056|86101.1|86051.1|39
1627672210000|2021-07-30 19:10:10|86103.1|86053.1|86104.7|86054.7|86104.8|86054.8|86102.3|86052.3|34
1627672220000|2021-07-30 19:10:20|86104.8|86054.8|86105.5|86055.5|86106.1|86056.1|86103.5|86053.5|42
1627672230000|2021-07-30 19:10:30|86105.4|86055.4|86111.5|86061.5|86112.6|86062.6|86099.6|86049.6|57
1627672240000|2021-07-30 19:10:40|86112.2|86062.2|86112.6|86062.6|86114.5|86064.5|86111.6|86061.6|57
1627672250000|2021-07-30 19:10:50|86112.5|86062.5|86114.3|86064.3|86114.9|86064.9|86112.1|86062.1|34
1627672260000|2021-07-30 19:11:00|86114.6|86064.6|86114.5|86064.5|86115.2|86065.2|86113.3|86063.3|25
1627672270000|2021-07-30 19:11:10|86114.6|86064.6|86114.1|86064.1|86115|86065|86112.2|86062.2|50
1627672280000|2021-07-30 19:11:20|86112.6|86062.6|86114.4|86064.4|86115|86065|86111.4|86061.4|32
1627672290000|2021-07-30 19:11:30|86114.5|86064.5|86110.7|86060.7|86115.8|86065.8|86110.6|86060.6|44
1627672300000|2021-07-30 19:11:40|86111.1|86061.1|86114.1|86064.1|86115.3|86065.3|86110.8|86060.8|37
1627672310000|2021-07-30 19:11:50|86114.3|86064.3|86114.6|86064.6|86116.7|86066.7|86113.7|86063.7|48
1627672320000|2021-07-30 19:12:00|86114.5|86064.5|86111.2|86061.2|86115.4|86065.4|86111.1|86061.1|39
1627672330000|2021-07-30 19:12:10|86110.4|86060.4|86110.3|86060.3|86111.6|86061.6|86110.1|86060.1|32
1627672340000|2021-07-30 19:12:20|86110.1|86060.1|86110.9|86060.9|86112.5|86062.5|86109.8|86059.8|28
1627672350000|2021-07-30 19:12:30|86111.1|86061.1|86117.5|86067.5|86119.1|86069.1|86111.1|86061.1|49
1627672360000|2021-07-30 19:12:40|86117|86067|86115.9|86065.9|86117.6|86067.6|86115.5|86065.5|62
1627672370000|2021-07-30 19:12:50|86115.6|86065.6|86116.9|86066.9|86122.3|86072.3|86115.3|86065.3|46
1627672380000|2021-07-30 19:13:00|86116|86066|86115.6|86065.6|86117.5|86067.5|86115.6|86065.6|44
1627672390000|2021-07-30 19:13:10|86115.4|86065.4|86116|86066|86116.1|86066.1|86114.6|86064.6|34
1627672400000|2021-07-30 19:13:20|86115.9|86065.9|86117.3|86067.3|86118|86068|86115.7|86065.7|29
1627672410000|2021-07-30 19:13:30|86117.7|86067.7|86116|86066|86118|86068|86115.7|86065.7|31
1627672420000|2021-07-30 19:13:40|86116.1|86066.1|86111.6|86061.6|86116.1|86066.1|86111.2|86061.2|36
1627672430000|2021-07-30 19:13:50|86111.7|86061.7|86113.5|86063.5|86114.8|86064.8|86111.7|86061.7|35
1627672440000|2021-07-30 19:14:00|86113.3|86063.3|86112.8|86062.8|86113.9|86063.9|86112|86062|25
1627672450000|2021-07-30 19:14:10|86113.2|86063.2|86115.6|86065.6|86115.9|86065.9|86113.2|86063.2|32
1627672460000|2021-07-30 19:14:20|86115.7|86065.7|86115.6|86065.6|86115.8|86065.8|86115.1|86065.1|19
1627672470000|2021-07-30 19:14:30|86115.4|86065.4|86115.3|86065.3|86116|86066|86114.9|86064.9|31
1627672480000|2021-07-30 19:14:40|86115.1|86065.1|86115.9|86065.9|86115.9|86065.9|86114.5|86064.5|21
1627672490000|2021-07-30 19:14:50|86116|86066|86115.2|86065.2|86116.2|86066.2|86114.9|86064.9|20
1627672500000|2021-07-30 19:15:00|86115.3|86065.3|86115|86065|86116|86066|86114.8|86064.8|30
1627672510000|2021-07-30 19:15:10|86115.1|86065.1|86116.3|86066.3|86116.3|86066.3|86115|86065|25
1627672520000|2021-07-30 19:15:20|86116.1|86066.1|86115.6|86065.6|86117|86067|86115.1|86065.1|29
1627672530000|2021-07-30 19:15:30|86115.8|86065.8|86114.6|86064.6|86116|86066|86114.2|86064.2|23
1627672540000|2021-07-30 19:15:40|86114.8|86064.8|86119|86069|86119.8|86069.8|86114.4|86064.4|33
1627672550000|2021-07-30 19:15:50|86119.2|86069.2|86120.3|86070.3|86121|86071|86118.8|86068.8|48
1627672560000|2021-07-30 19:16:00|86120.4|86070.4|86116.1|86066.1|86120.4|86070.4|86116.1|86066.1|28
1627672570000|2021-07-30 19:16:10|86116.5|86066.5|86113.6|86063.6|86116.6|86066.6|86113|86063|46
1627672580000|2021-07-30 19:16:20|86112.7|86062.7|86111.3|86061.3|86112.7|86062.7|86110.8|86060.8|34
1627672590000|2021-07-30 19:16:30|86111.2|86061.2|86110.1|86060.1|86111.5|86061.5|86110.1|86060.1|17
1627672600000|2021-07-30 19:16:40|86110.4|86060.4|86109.3|86059.3|86111.1|86061.1|86108.9|86058.9|26
1627672610000|2021-07-30 19:16:50|86109|86059|86109.6|86059.6|86109.7|86059.7|86109|86059|25
1627672620000|2021-07-30 19:17:00|86109.3|86059.3|86109.9|86059.9|86110.2|86060.2|86109|86059|22
1627672630000|2021-07-30 19:17:10|86110|86060|86109.2|86059.2|86110.3|86060.3|86109|86059|25
1627672640000|2021-07-30 19:17:20|86109.3|86059.3|86109.3|86059.3|86109.5|86059.5|86108.4|86058.4|23
1627672650000|2021-07-30 19:17:30|86109.1|86059.1|86109.3|86059.3|86109.4|86059.4|86108.6|86058.6|19
1627672660000|2021-07-30 19:17:40|86108.8|86058.8|86109.3|86059.3|86109.6|86059.6|86108.4|86058.4|23
1627672670000|2021-07-30 19:17:50|86109.1|86059.1|86109.7|86059.7|86109.7|86059.7|86109.1|86059.1|22
1627672680000|2021-07-30 19:18:00|86109.6|86059.6|86108.7|86058.7|86109.8|86059.8|86108.6|86058.6|27
1627672690000|2021-07-30 19:18:10|86108.8|86058.8|86109.8|86059.8|86111|86061|86108.6|86058.6|37
1627672700000|2021-07-30 19:18:20|86110.5|86060.5|86110.1|86060.1|86110.6|86060.6|86109.5|86059.5|18
1627672710000|2021-07-30 19:18:30|86110|86060|86110.4|86060.4|86112.1|86062.1|86109.7|86059.7|23
1627672720000|2021-07-30 19:18:40|86110.5|86060.5|86110.3|86060.3|86111|86061|86110.1|86060.1|27
1627672730000|2021-07-30 19:18:50|86110.4|86060.4|86110.7|86060.7|86110.9|86060.9|86110|86060|27
1627672740000|2021-07-30 19:19:00|86110.6|86060.6|86110.4|86060.4|86110.8|86060.8|86110.1|86060.1|33
1627672750000|2021-07-30 19:19:10|86110|86060|86110.4|86060.4|86110.6|86060.6|86109.9|86059.9|19
1627672760000|2021-07-30 19:19:20|86110.6|86060.6|86110.7|86060.7|86110.8|86060.8|86110.4|86060.4|12
1627672770000|2021-07-30 19:19:30|86110.8|86060.8|86111.2|86061.2|86111.8|86061.8|86110.8|86060.8|24
1627672780000|2021-07-30 19:19:40|86111.4|86061.4|86109.6|86059.6|86111.5|86061.5|86109.3|86059.3|26
1627672790000|2021-07-30 19:19:50|86109.5|86059.5|86109.5|86059.5|86109.6|86059.6|86109.5|86059.5|3
1627672800000|2021-07-30 19:20:00|86111.8|86061.8|86110.8|86060.8|86112|86062|86110|86060|22
1627672810000|2021-07-30 19:20:10|86110|86060|86111.5|86061.5|86111.5|86061.5|86110|86060|23
1627672820000|2021-07-30 19:20:20|86111.4|86061.4|86111.2|86061.2|86111.7|86061.7|86110.2|86060.2|27
1627672830000|2021-07-30 19:20:30|86110.9|86060.9|86109|86059|86111.4|86061.4|86108.1|86058.1|38
1627672840000|2021-07-30 19:20:40|86108.7|86058.7|86107.6|86057.6|86109.6|86059.6|86107|86057|41
1627672850000|2021-07-30 19:20:50|86108.2|86058.2|86107.6|86057.6|86108.5|86058.5|86107.1|86057.1|33
1627672860000|2021-07-30 19:21:00|86107.5|86057.5|86106.7|86056.7|86107.6|86057.6|86106.7|86056.7|17
1627672870000|2021-07-30 19:21:10|86107.2|86057.2|86110.2|86060.2|86110.3|86060.3|86106.7|86056.7|31
1627672880000|2021-07-30 19:21:20|86110|86060|86107.4|86057.4|86110|86060|86104.7|86054.7|44
1627672890000|2021-07-30 19:21:30|86107.7|86057.7|86107.3|86057.3|86108.7|86058.7|86107.1|86057.1|34
1627672900000|2021-07-30 19:21:40|86108.3|86058.3|86106.3|86056.3|86108.3|86058.3|86105.6|86055.6|21
1627672910000|2021-07-30 19:21:50|86106.5|86056.5|86106.2|86056.2|86106.5|86056.5|86105.8|86055.8|15
1627672920000|2021-07-30 19:22:00|86106.7|86056.7|86104.7|86054.7|86106.7|86056.7|86104.7|86054.7|16
1627672930000|2021-07-30 19:22:10|86104.9|86054.9|86106.4|86056.4|86107.3|86057.3|86103.8|86053.8|43
1627672940000|2021-07-30 19:22:20|86105.7|86055.7|86107.4|86057.4|86107.4|86057.4|86104.9|86054.9|30
1627672950000|2021-07-30 19:22:30|86107.7|86057.7|86107.7|86057.7|86107.7|86057.7|86106|86056|29
1627672960000|2021-07-30 19:22:40|86107.6|86057.6|86106.2|86056.2|86108.4|86058.4|86105.7|86055.7|29
1627672970000|2021-07-30 19:22:50|86105.9|86055.9|86105.1|86055.1|86107.8|86057.8|86105.1|86055.1|24
1627672980000|2021-07-30 19:23:00|86105.4|86055.4|86104.4|86054.4|86107.4|86057.4|86104.4|86054.4|37
1627672990000|2021-07-30 19:23:10|86105|86055|86107.6|86057.6|86108.1|86058.1|86105|86055|38
1627673000000|2021-07-30 19:23:20|86107.7|86057.7|86107.9|86057.9|86108.8|86058.8|86107.3|86057.3|33
1627673010000|2021-07-30 19:23:30|86108.1|86058.1|86107.4|86057.4|86108.1|86058.1|86106.6|86056.6|25
1627673020000|2021-07-30 19:23:40|86108|86058|86106.7|86056.7|86108|86058|86105.8|86055.8|33
1627673030000|2021-07-30 19:23:50|86106.6|86056.6|86106.1|86056.1|86107.2|86057.2|86105.3|86055.3|19
1627673040000|2021-07-30 19:24:00|86105.7|86055.7|86108.6|86058.6|86109.4|86059.4|86105.6|86055.6|29
1627673050000|2021-07-30 19:24:10|86108.5|86058.5|86107.4|86057.4|86110.7|86060.7|86107.3|86057.3|32
1627673060000|2021-07-30 19:24:20|86107.9|86057.9|86107.8|86057.8|86109.3|86059.3|86107|86057|30
1627673070000|2021-07-30 19:24:30|86108|86058|86108|86058|86108.6|86058.6|86107.6|86057.6|27
1627673080000|2021-07-30 19:24:40|86107.9|86057.9|86108.3|86058.3|86109|86059|86107|86057|38
1627673090000|2021-07-30 19:24:50|86107.6|86057.6|86107.8|86057.8|86109.2|86059.2|86107.6|86057.6|16
1627673100000|2021-07-30 19:25:00|86108.3|86058.3|86103.3|86053.3|86108.7|86058.7|86103.3|86053.3|31
1627673110000|2021-07-30 19:25:10|86103.2|86053.2|86102.7|86052.7|86105|86055|86102.4|86052.4|39
1627673120000|2021-07-30 19:25:20|86102.6|86052.6|86101.9|86051.9|86103.7|86053.7|86100.9|86050.9|44
1627673130000|2021-07-30 19:25:30|86101.4|86051.4|86099.8|86049.8|86102.9|86052.9|86099.8|86049.8|44
1627673140000|2021-07-30 19:25:40|86100.4|86050.4|86100.4|86050.4|86101.5|86051.5|86100|86050|38
1627673150000|2021-07-30 19:25:50|86100.5|86050.5|86100.3|86050.3|86101.2|86051.2|86099.7|86049.7|32
1627673160000|2021-07-30 19:26:00|86100.4|86050.4|86101.3|86051.3|86101.8|86051.8|86100.2|86050.2|56
1627673170000|2021-07-30 19:26:10|86102|86052|86103|86053|86103.3|86053.3|86101.5|86051.5|43
1627673180000|2021-07-30 19:26:20|86102.8|86052.8|86101.7|86051.7|86104.4|86054.4|86101.2|86051.2|57
1627673190000|2021-07-30 19:26:30|86100.8|86050.8|86099.6|86049.6|86103.5|86053.5|86097.6|86047.6|50
1627673200000|2021-07-30 19:26:40|86099.4|86049.4|86098|86048|86100.2|86050.2|86097.4|86047.4|53
1627673210000|2021-07-30 19:26:50|86098.4|86048.4|86097|86047|86098.7|86048.7|86095.5|86045.5|42
1627673220000|2021-07-30 19:27:00|86096.9|86046.9|86096.6|86046.6|86098.2|86048.2|86095.7|86045.7|48
1627673230000|2021-07-30 19:27:10|86096.1|86046.1|86095.9|86045.9|86096.4|86046.4|86095.6|86045.6|28
1627673240000|2021-07-30 19:27:20|86096.4|86046.4|86091.2|86041.2|86096.4|86046.4|86090.1|86040.1|39
1627673250000|2021-07-30 19:27:30|86091.7|86041.7|86091.8|86041.8|86092.2|86042.2|86091.1|86041.1|36
1627673260000|2021-07-30 19:27:40|86091.7|86041.7|86093.1|86043.1|86093.3|86043.3|86091.3|86041.3|38
1627673270000|2021-07-30 19:27:50|86093|86043|86092.5|86042.5|86093.9|86043.9|86092.4|86042.4|50
1627673280000|2021-07-30 19:28:00|86092.6|86042.6|86091|86041|86092.9|86042.9|86091|86041|43
1627673290000|2021-07-30 19:28:10|86091.2|86041.2|86092.3|86042.3|86092.4|86042.4|86090.7|86040.7|39
1627673300000|2021-07-30 19:28:20|86092|86042|86091.7|86041.7|86092.4|86042.4|86091.3|86041.3|30
1627673310000|2021-07-30 19:28:30|86091.8|86041.8|86092.6|86042.6|86092.9|86042.9|86090.8|86040.8|35
1627673320000|2021-07-30 19:28:40|86092.8|86042.8|86090.5|86040.5|86092.9|86042.9|86089.7|86039.7|27
1627673330000|2021-07-30 19:28:50|86090.8|86040.8|86092.6|86042.6|86092.6|86042.6|86090.1|86040.1|14
1627673340000|2021-07-30 19:29:00|86092|86042|86092.5|86042.5|86092.9|86042.9|86090.4|86040.4|25
1627673350000|2021-07-30 19:29:10|86092.6|86042.6|86092.8|86042.8|86093|86043|86090.7|86040.7|32
1627673360000|2021-07-30 19:29:20|86091.9|86041.9|86092.4|86042.4|86093.5|86043.5|86091.5|86041.5|22
1627673370000|2021-07-30 19:29:30|86092.5|86042.5|86091.7|86041.7|86092.8|86042.8|86091.7|86041.7|19
1627673380000|2021-07-30 19:29:40|86091.8|86041.8|86091.4|86041.4|86092.2|86042.2|86090.5|86040.5|19
1627673390000|2021-07-30 19:29:50|86091.1|86041.1|86092.9|86042.9|86092.9|86042.9|86088.2|86038.2|37
1627673400000|2021-07-30 19:30:00|86093.1|86043.1|86092.9|86042.9|86094.4|86044.4|86092.8|86042.8|42
1627673410000|2021-07-30 19:30:10|86092.8|86042.8|86093.3|86043.3|86093.5|86043.5|86092.5|86042.5|18
1627673420000|2021-07-30 19:30:20|86093.1|86043.1|86094.6|86044.6|86095|86045|86093.1|86043.1|59
1627673430000|2021-07-30 19:30:30|86094.5|86044.5|86093.7|86043.7|86096.2|86046.2|86093.7|86043.7|56
1627673440000|2021-07-30 19:30:40|86093.9|86043.9|86097|86047|86099|86049|86093.3|86043.3|35
1627673450000|2021-07-30 19:30:50|86096.6|86046.6|86097|86047|86098.8|86048.8|86095.9|86045.9|28
1627673460000|2021-07-30 19:31:00|86097.3|86047.3|86099.7|86049.7|86099.9|86049.9|86097.3|86047.3|25
1627673470000|2021-07-30 19:31:10|86099.5|86049.5|86099.5|86049.5|86100.7|86050.7|86099.3|86049.3|21
1627673480000|2021-07-30 19:31:20|86099.6|86049.6|86096.6|86046.6|86099.9|86049.9|86096.6|86046.6|20
1627673490000|2021-07-30 19:31:30|86096.1|86046.1|86095.9|86045.9|86096.9|86046.9|86095.7|86045.7|28
1627673500000|2021-07-30 19:31:40|86096.4|86046.4|86092.5|86042.5|86097.2|86047.2|86092.3|86042.3|26
1627673510000|2021-07-30 19:31:50|86092.6|86042.6|86091.2|86041.2|86093.3|86043.3|86091.2|86041.2|34
1627673520000|2021-07-30 19:32:00|86091.4|86041.4|86092|86042|86092.2|86042.2|86090.2|86040.2|34
1627673530000|2021-07-30 19:32:10|86091.9|86041.9|86091.4|86041.4|86092.1|86042.1|86091|86041|28
1627673540000|2021-07-30 19:32:20|86091.3|86041.3|86092.3|86042.3|86092.4|86042.4|86091.1|86041.1|34
1627673550000|2021-07-30 19:32:30|86092.1|86042.1|86090.8|86040.8|86092.1|86042.1|86090.8|86040.8|28
1627673560000|2021-07-30 19:32:40|86090.6|86040.6|86092.6|86042.6|86093.1|86043.1|86090.4|86040.4|32
1627673570000|2021-07-30 19:32:50|86092.3|86042.3|86090.9|86040.9|86092.6|86042.6|86090.7|86040.7|37
1627673580000|2021-07-30 19:33:00|86091.3|86041.3|86091|86041|86094.6|86044.6|86090.5|86040.5|32
1627673590000|2021-07-30 19:33:10|86090.9|86040.9|86090.8|86040.8|86091.5|86041.5|86090.4|86040.4|20
1627673600000|2021-07-30 19:33:20|86090.9|86040.9|86091.5|86041.5|86092|86042|86090.7|86040.7|21
1627673610000|2021-07-30 19:33:30|86093|86043|86091.8|86041.8|86093|86043|86091.6|86041.6|17
1627673620000|2021-07-30 19:33:40|86091.6|86041.6|86090.1|86040.1|86092.1|86042.1|86089.7|86039.7|30
1627673630000|2021-07-30 19:33:50|86089.9|86039.9|86090.6|86040.6|86092.7|86042.7|86089.9|86039.9|25
1627673640000|2021-07-30 19:34:00|86090.9|86040.9|86091|86041|86091.2|86041.2|86090.6|86040.6|13
1627673650000|2021-07-30 19:34:10|86090.9|86040.9|86093.4|86043.4|86093.4|86043.4|86090.9|86040.9|18
1627673660000|2021-07-30 19:34:20|86093|86043|86090.9|86040.9|86093.5|86043.5|86090.9|86040.9|23
1627673670000|2021-07-30 19:34:30|86090.4|86040.4|86090.7|86040.7|86091.6|86041.6|86090.4|86040.4|22
1627673680000|2021-07-30 19:34:40|86090.6|86040.6|86092.3|86042.3|86093.5|86043.5|86090.6|86040.6|36
1627673690000|2021-07-30 19:34:50|86092.6|86042.6|86094.1|86044.1|86095.3|86045.3|86091.7|86041.7|14
1627673700000|2021-07-30 19:35:00|86093.3|86043.3|86092.7|86042.7|86093.7|86043.7|86092.6|86042.6|26
1627673710000|2021-07-30 19:35:10|86092.6|86042.6|86092.3|86042.3|86093.6|86043.6|86091.6|86041.6|38
1627673720000|2021-07-30 19:35:20|86092.6|86042.6|86091.5|86041.5|86092.6|86042.6|86091.3|86041.3|37
1627673730000|2021-07-30 19:35:30|86091.3|86041.3|86092.1|86042.1|86092.9|86042.9|86090.9|86040.9|36
1627673740000|2021-07-30 19:35:40|86091.8|86041.8|86092.2|86042.2|86092.5|86042.5|86090.7|86040.7|41
1627673750000|2021-07-30 19:35:50|86091.9|86041.9|86098.6|86048.6|86098.7|86048.7|86091.9|86041.9|36
1627673760000|2021-07-30 19:36:00|86098.9|86048.9|86097.9|86047.9|86099.8|86049.8|86097.2|86047.2|29
1627673770000|2021-07-30 19:36:10|86097.8|86047.8|86096.8|86046.8|86098.8|86048.8|86096.6|86046.6|23
1627673780000|2021-07-30 19:36:20|86096|86046|86098.3|86048.3|86099.5|86049.5|86096|86046|18
1627673790000|2021-07-30 19:36:30|86098.1|86048.1|86099.3|86049.3|86099.7|86049.7|86098.1|86048.1|17
1627673800000|2021-07-30 19:36:40|86099.4|86049.4|86099.5|86049.5|86100|86050|86099|86049|14
1627673810000|2021-07-30 19:36:50|86099.3|86049.3|86098.1|86048.1|86100.3|86050.3|86097.7|86047.7|27
1627673820000|2021-07-30 19:37:00|86097.9|86047.9|86098.4|86048.4|86100.7|86050.7|86097.6|86047.6|34
1627673830000|2021-07-30 19:37:10|86098.6|86048.6|86098.1|86048.1|86098.8|86048.8|86098.1|86048.1|23
1627673840000|2021-07-30 19:37:20|86098|86048|86097.9|86047.9|86099|86049|86097.4|86047.4|21
1627673850000|2021-07-30 19:37:30|86098|86048|86099|86049|86099.1|86049.1|86097.9|86047.9|19
1627673860000|2021-07-30 19:37:40|86098.8|86048.8|86098.9|86048.9|86099.6|86049.6|86098.3|86048.3|13
1627673870000|2021-07-30 19:37:50|86098.6|86048.6|86098.4|86048.4|86099.4|86049.4|86098.4|86048.4|13
1627673880000|2021-07-30 19:38:00|86098.3|86048.3|86099.9|86049.9|86100.9|86050.9|86098.3|86048.3|34
1627673890000|2021-07-30 19:38:10|86099.8|86049.8|86097.8|86047.8|86099.8|86049.8|86097.7|86047.7|17
1627673900000|2021-07-30 19:38:20|86099.2|86049.2|86098.5|86048.5|86099.2|86049.2|86097.9|86047.9|15
1627673910000|2021-07-30 19:38:30|86098|86048|86099.9|86049.9|86101|86051|86098|86048|22
1627673920000|2021-07-30 19:38:40|86099.2|86049.2|86097.6|86047.6|86100.8|86050.8|86095.2|86045.2|39
1627673930000|2021-07-30 19:38:50|86096.9|86046.9|86098.1|86048.1|86099|86049|86096.9|86046.9|31
1627673940000|2021-07-30 19:39:00|86097.7|86047.7|86098.4|86048.4|86098.5|86048.5|86097.1|86047.1|28
1627673950000|2021-07-30 19:39:10|86099.5|86049.5|86101.5|86051.5|86103.3|86053.3|86096.6|86046.6|43
1627673960000|2021-07-30 19:39:20|86101.6|86051.6|86103.5|86053.5|86103.7|86053.7|86100.6|86050.6|24
1627673970000|2021-07-30 19:39:30|86103.6|86053.6|86108.7|86058.7|86108.7|86058.7|86103.3|86053.3|33
1627673980000|2021-07-30 19:39:40|86109.7|86059.7|86109.9|86059.9|86110.9|86060.9|86109.2|86059.2|20
1627673990000|2021-07-30 19:39:50|86110.2|86060.2|86110|86060|86112.5|86062.5|86109.7|86059.7|33
1627674000000|2021-07-30 19:40:00|86109.5|86059.5|86109.7|86059.7|86111.3|86061.3|86108.9|86058.9|34
1627674010000|2021-07-30 19:40:10|86110.6|86060.6|86109|86059|86110.6|86060.6|86108.6|86058.6|26
1627674020000|2021-07-30 19:40:20|86109.6|86059.6|86109.1|86059.1|86110|86060|86108.7|86058.7|16
1627674030000|2021-07-30 19:40:30|86109.2|86059.2|86109.3|86059.3|86110|86060|86108.9|86058.9|10
1627674040000|2021-07-30 19:40:40|86108.7|86058.7|86108.8|86058.8|86110.4|86060.4|86107.9|86057.9|18
1627674050000|2021-07-30 19:40:50|86108.2|86058.2|86109.4|86059.4|86110.2|86060.2|86108.2|86058.2|9
1627674060000|2021-07-30 19:41:00|86109.2|86059.2|86108.7|86058.7|86111.1|86061.1|86108.5|86058.5|24
1627674070000|2021-07-30 19:41:10|86110.1|86060.1|86110|86060|86110.1|86060.1|86108|86058|21
1627674080000|2021-07-30 19:41:20|86109.9|86059.9|86109.7|86059.7|86110.3|86060.3|86108.8|86058.8|18
1627674090000|2021-07-30 19:41:30|86109.6|86059.6|86110.7|86060.7|86112|86062|86108.3|86058.3|19
1627674100000|2021-07-30 19:41:40|86111|86061|86111|86061|86112.4|86062.4|86110.2|86060.2|27
1627674110000|2021-07-30 19:41:50|86110.8|86060.8|86111.8|86061.8|86111.9|86061.9|86110.5|86060.5|15
1627674120000|2021-07-30 19:42:00|86111.7|86061.7|86109.6|86059.6|86111.7|86061.7|86109.5|86059.5|35
1627674130000|2021-07-30 19:42:10|86109.4|86059.4|86108.8|86058.8|86110.1|86060.1|86108.5|86058.5|24
1627674140000|2021-07-30 19:42:20|86108.6|86058.6|86108.9|86058.9|86109.5|86059.5|86108.3|86058.3|16
1627674150000|2021-07-30 19:42:30|86109.5|86059.5|86109.3|86059.3|86110.1|86060.1|86108.7|86058.7|26
1627674160000|2021-07-30 19:42:40|86109.5|86059.5|86108.8|86058.8|86109.9|86059.9|86108.7|86058.7|17
1627674170000|2021-07-30 19:42:50|86108.6|86058.6|86109.9|86059.9|86110.5|86060.5|86108.6|86058.6|26
1627674180000|2021-07-30 19:43:00|86109.8|86059.8|86109.7|86059.7|86111.2|86061.2|86109.2|86059.2|18
1627674190000|2021-07-30 19:43:10|86110|86060|86108.4|86058.4|86110|86060|86108.4|86058.4|24
1627674200000|2021-07-30 19:43:20|86108.7|86058.7|86109.4|86059.4|86109.5|86059.5|86108.5|86058.5|16
1627674210000|2021-07-30 19:43:30|86109.1|86059.1|86110.1|86060.1|86110.1|86060.1|86108.8|86058.8|10
1627674220000|2021-07-30 19:43:40|86109.8|86059.8|86114|86064|86114|86077.2|86097|86059.8|30
1627674230000|2021-07-30 19:43:50|86113.7|86063.7|86114.8|86064.8|86114.9|86064.9|86113.2|86063.2|32
1627674240000|2021-07-30 19:44:00|86114.6|86064.6|86113.2|86063.2|86114.8|86064.8|86112.9|86062.9|28
1627674250000|2021-07-30 19:44:10|86113.4|86063.4|86113.6|86063.6|86114.2|86064.2|86112.3|86062.3|19
1627674260000|2021-07-30 19:44:20|86113.5|86063.5|86113.7|86063.7|86113.7|86063.7|86109.1|86059.1|27
1627674270000|2021-07-30 19:44:30|86113.6|86063.6|86110.3|86060.3|86114.1|86064.1|86110.3|86060.3|26
1627674280000|2021-07-30 19:44:40|86110|86060|86112.5|86062.5|86112.5|86062.5|86109.7|86059.7|22
1627674290000|2021-07-30 19:44:50|86112.2|86062.2|86112.1|86062.1|86113.2|86063.2|86111.5|86061.5|26
1627674300000|2021-07-30 19:45:00|86111.9|86061.9|86111.9|86061.9|86112.6|86062.6|86111.6|86061.6|18
1627674310000|2021-07-30 19:45:10|86113.5|86063.5|86112.6|86062.6|86114.2|86064.2|86112.1|86062.1|26
1627674320000|2021-07-30 19:45:20|86113|86063|86112.6|86062.6|86114.6|86064.6|86111.5|86061.5|33
1627674330000|2021-07-30 19:45:30|86113.4|86063.4|86113.9|86063.9|86114.7|86064.7|86111.2|86061.2|24
1627674340000|2021-07-30 19:45:40|86113.5|86063.5|86113.3|86063.3|86113.9|86063.9|86110.6|86060.6|28
1627674350000|2021-07-30 19:45:50|86112|86062|86111.1|86061.1|86113.2|86063.2|86111|86061|18
1627674360000|2021-07-30 19:46:00|86111|86061|86112.1|86062.1|86112.5|86062.5|86110.2|86060.2|18
1627674370000|2021-07-30 19:46:10|86111.7|86061.7|86111.9|86061.9|86113.2|86063.2|86111.6|86061.6|17
1627674380000|2021-07-30 19:46:20|86110.7|86060.7|86110.9|86060.9|86111.5|86061.5|86110.1|86060.1|20
1627674390000|2021-07-30 19:46:30|86110.8|86060.8|86112.5|86062.5|86113.1|86063.1|86110.1|86060.1|21
1627674400000|2021-07-30 19:46:40|86111.8|86061.8|86110.7|86060.7|86113.6|86063.6|86110.3|86060.3|36
1627674410000|2021-07-30 19:46:50|86110.9|86060.9|86110.5|86060.5|86111.5|86061.5|86110.1|86060.1|13
1627674420000|2021-07-30 19:47:00|86110.8|86060.8|86111.4|86061.4|86113.6|86063.6|86109.8|86059.8|32
1627674430000|2021-07-30 19:47:10|86111.3|86061.3|86109.6|86059.6|86112.5|86062.5|86109.4|86059.4|44
1627674440000|2021-07-30 19:47:20|86109.8|86059.8|86108.8|86058.8|86110.5|86060.5|86108.8|86058.8|16
1627674450000|2021-07-30 19:47:30|86109.3|86059.3|86109.2|86059.2|86112.5|86062.5|86109.2|86059.2|28
1627674460000|2021-07-30 19:47:40|86110.9|86060.9|86110.3|86060.3|86112.2|86062.2|86110.1|86060.1|30
1627674470000|2021-07-30 19:47:50|86110.7|86060.7|86110.1|86060.1|86112.1|86062.1|86110|86060|29
1627674480000|2021-07-30 19:48:00|86110.2|86060.2|86111.3|86061.3|86112|86062|86109.3|86059.3|25
1627674490000|2021-07-30 19:48:10|86111.2|86061.2|86110.1|86060.1|86111.8|86061.8|86110|86060|19
1627674500000|2021-07-30 19:48:20|86111.2|86061.2|86109.4|86059.4|86112|86062|86109.2|86059.2|15
1627674510000|2021-07-30 19:48:30|86109.5|86059.5|86108.8|86058.8|86110.1|86060.1|86108.4|86058.4|16
1627674520000|2021-07-30 19:48:40|86109.8|86059.8|86109.4|86059.4|86110.4|86060.4|86108.4|86058.4|18
1627674530000|2021-07-30 19:48:50|86109.2|86059.2|86109.7|86059.7|86111|86072.6|86097.5|86058.5|37
1627674540000|2021-07-30 19:49:00|86108.6|86058.6|86106.7|86056.7|86110.1|86060.1|86103.1|86053.1|48
1627674550000|2021-07-30 19:49:10|86106.4|86056.4|86106.8|86056.8|86107.6|86057.6|86105|86055|21
1627674560000|2021-07-30 19:49:20|86106.6|86056.6|86106.5|86056.5|86107.5|86057.5|86106.1|86056.1|29
1627674570000|2021-07-30 19:49:30|86106.8|86056.8|86108.8|86058.8|86110.6|86060.6|86106.1|86056.1|22
1627674580000|2021-07-30 19:49:40|86109.2|86059.2|86109.9|86059.9|86110.6|86060.6|86107.2|86057.2|40
1627674590000|2021-07-30 19:49:50|86109.7|86059.7|86110.2|86060.2|86112.2|86062.2|86109.1|86059.1|35
1627674600000|2021-07-30 19:50:00|86109.9|86059.9|86110.9|86060.9|86112.4|86062.4|86109.4|86059.4|28
1627674610000|2021-07-30 19:50:10|86111.6|86061.6|86111.8|86061.8|86113.1|86063.1|86111.3|86061.3|40
1627674620000|2021-07-30 19:50:20|86111.3|86061.3|86113.1|86063.1|86116.1|86066.1|86111.3|86061.3|28
1627674630000|2021-07-30 19:50:30|86113|86063|86114.3|86064.3|86115.5|86065.5|86113|86063|28
1627674640000|2021-07-30 19:50:40|86114.9|86064.9|86110.5|86060.5|86114.9|86064.9|86108.3|86058.3|43
1627674650000|2021-07-30 19:50:50|86110.7|86060.7|86112.4|86062.4|86112.6|86062.6|86110.7|86060.7|25
1627674660000|2021-07-30 19:51:00|86112.5|86062.5|86110.8|86060.8|86112.5|86062.5|86110.5|86060.5|24
1627674670000|2021-07-30 19:51:10|86110.6|86060.6|86109.5|86059.5|86111.6|86061.6|86108.7|86058.7|44
1627674680000|2021-07-30 19:51:20|86109.9|86059.9|86113.3|86063.3|86113.8|86063.8|86108.9|86058.9|39
1627674690000|2021-07-30 19:51:30|86113|86063|86112.3|86062.3|86113|86063|86110.8|86060.8|41
1627674700000|2021-07-30 19:51:40|86112.2|86062.2|86112|86062|86112.5|86062.5|86111.6|86061.6|12
1627674710000|2021-07-30 19:51:50|86112.5|86062.5|86112.7|86062.7|86114.9|86064.9|86111.6|86061.6|33
1627674720000|2021-07-30 19:52:00|86111.8|86061.8|86112.7|86062.7|86113.3|86063.3|86111|86061|32
1627674730000|2021-07-30 19:52:10|86112.4|86062.4|86111.8|86061.8|86112.6|86062.6|86111.5|86061.5|22
1627674740000|2021-07-30 19:52:20|86111.6|86061.6|86111.8|86061.8|86113|86063|86111.3|86061.3|17
1627674750000|2021-07-30 19:52:30|86112.1|86062.1|86110.7|86060.7|86112.1|86062.1|86110.2|86060.2|17
1627674760000|2021-07-30 19:52:40|86110.9|86060.9|86110.1|86060.1|86112.5|86062.5|86110.1|86060.1|22
1627674770000|2021-07-30 19:52:50|86110.2|86060.2|86110.9|86060.9|86111.1|86061.1|86108.8|86058.8|21
1627674780000|2021-07-30 19:53:00|86110.5|86060.5|86112.2|86062.2|86114.6|86064.6|86110.2|86060.2|35
1627674790000|2021-07-30 19:53:10|86112|86062|86109.2|86059.2|86112.1|86062.1|86108.8|86058.8|30
1627674800000|2021-07-30 19:53:20|86109.6|86059.6|86110.3|86060.3|86110.9|86060.9|86109.6|86059.6|28
1627674810000|2021-07-30 19:53:30|86110.1|86060.1|86108.6|86058.6|86110.9|86060.9|86106.6|86056.6|30
1627674820000|2021-07-30 19:53:40|86108.8|86058.8|86108|86058|86108.8|86058.8|86107.4|86057.4|24
1627674830000|2021-07-30 19:53:50|86107.4|86057.4|86108.5|86058.5|86108.5|86058.5|86106.9|86056.9|23
1627674840000|2021-07-30 19:54:00|86108.6|86058.6|86108.8|86058.8|86109.5|86059.5|86105.8|86055.8|36
1627674850000|2021-07-30 19:54:10|86108.5|86058.5|86107.7|86057.7|86109|86059|86107.7|86057.7|23
1627674860000|2021-07-30 19:54:20|86108.1|86058.1|86106.9|86056.9|86109.8|86059.8|86104.9|86054.9|37
1627674870000|2021-07-30 19:54:30|86107.4|86057.4|86107.8|86057.8|86109.2|86059.2|86107|86057|31
1627674880000|2021-07-30 19:54:40|86108.2|86058.2|86108.2|86058.2|86108.8|86058.8|86107.7|86057.7|24
1627674890000|2021-07-30 19:54:50|86107.6|86057.6|86109.4|86059.4|86110|86060|86107|86057|51
1627674900000|2021-07-30 19:55:00|86109.5|86059.5|86108.4|86058.4|86112|86062|86108.4|86058.4|43
1627674910000|2021-07-30 19:55:10|86109.7|86059.7|86108.5|86058.5|86110.2|86060.2|86106.1|86056.1|47
1627674920000|2021-07-30 19:55:20|86108.3|86058.3|86111.5|86061.5|86112.2|86062.2|86108.3|86058.3|48
1627674930000|2021-07-30 19:55:30|86111.8|86061.8|86108.4|86058.4|86112.4|86062.4|86106.7|86056.7|43
1627674940000|2021-07-30 19:55:40|86108.5|86058.5|86106|86056|86108.7|86058.7|86103.6|86053.6|43
1627674950000|2021-07-30 19:55:50|86105.9|86055.9|86108|86058|86108|86058|86104.1|86054.1|37
1627674960000|2021-07-30 19:56:00|86108.1|86058.1|86107.7|86057.7|86108.4|86058.4|86105.7|86055.7|38
1627674970000|2021-07-30 19:56:10|86107.8|86057.8|86111.1|86061.1|86111.2|86061.2|86107.8|86057.8|37
1627674980000|2021-07-30 19:56:20|86110.5|86060.5|86107.6|86057.6|86110.5|86060.5|86106.8|86056.8|33
1627674990000|2021-07-30 19:56:30|86107.2|86057.2|86103.9|86053.9|86107.2|86057.2|86103.9|86053.9|29
1627675000000|2021-07-30 19:56:40|86104.1|86054.1|86102.1|86052.1|86106|86056|86101.8|86051.8|41
1627675010000|2021-07-30 19:56:50|86102|86052|86099.8|86049.8|86104.1|86054.1|86099.7|86049.7|40
1627675020000|2021-07-30 19:57:00|86100.2|86050.2|86103.2|86053.2|86104|86054|86099.8|86049.8|41
1627675030000|2021-07-30 19:57:10|86103.3|86053.3|86103.9|86053.9|86104.1|86054.1|86102.7|86052.7|27
1627675040000|2021-07-30 19:57:20|86103.7|86053.7|86106.1|86056.1|86106.9|86056.9|86103.6|86053.6|26
1627675050000|2021-07-30 19:57:30|86105.4|86055.4|86105.3|86055.3|86107.5|86057.5|86105|86055|39
1627675060000|2021-07-30 19:57:40|86105.5|86055.5|86103.1|86053.1|86107.7|86057.7|86103.1|86053.1|45
1627675070000|2021-07-30 19:57:50|86103.3|86053.3|86105.3|86055.3|86107.1|86057.1|86102.1|86052.1|52
1627675080000|2021-07-30 19:58:00|86105|86055|86106.6|86056.6|86107.8|86057.8|86103.6|86053.6|41
1627675090000|2021-07-30 19:58:10|86106.4|86056.4|86110.9|86060.9|86112.6|86062.6|86106.2|86056.2|52
1627675100000|2021-07-30 19:58:20|86111|86061|86110.1|86060.1|86111.3|86061.3|86108.5|86058.5|36
1627675110000|2021-07-30 19:58:30|86110.2|86060.2|86107.1|86057.1|86111.2|86061.2|86107.1|86057.1|42
1627675120000|2021-07-30 19:58:40|86106.3|86056.3|86110.2|86060.2|86111.8|86061.8|86097.6|86047.6|63
1627675130000|2021-07-30 19:58:50|86110.4|86060.4|86106.9|86056.9|86110.4|86060.4|86097.9|86047.9|58
1627675140000|2021-07-30 19:59:00|86107.9|86057.9|86109.7|86059.7|86111.4|86061.4|86107.9|86057.9|64
1627675150000|2021-07-30 19:59:10|86109.4|86059.4|86110.1|86060.1|86111.3|86061.3|86109.2|86059.2|38
1627675160000|2021-07-30 19:59:20|86110.3|86060.3|86107|86057|86110.5|86060.5|86107|86057|48
1627675170000|2021-07-30 19:59:30|86106.5|86056.5|86108.6|86058.6|86109.7|86059.7|86106.3|86056.3|46
1627675180000|2021-07-30 19:59:40|86108.1|86058.1|86109.4|86059.4|86110|86060|86106.2|86056.2|43
1627675190000|2021-07-30 19:59:50|86109.1|86059.1|86110.4|86060.4|86110.6|86060.6|86107.7|86057.7|43
1627675200000|2021-07-30 20:00:00|86109.9|86059.9|86114.8|86064.8|86115.5|86065.5|86109.9|86059.9|55
1627675210000|2021-07-30 20:00:10|86115.2|86065.2|86114.4|86064.4|86117|86067|86109.8|86059.8|61
1627675220000|2021-07-30 20:00:20|86114.1|86064.1|86110.6|86060.6|86114.2|86064.2|86110.1|86060.1|67
1627675230000|2021-07-30 20:00:30|86110.5|86060.5|86109.1|86059.1|86112.3|86062.3|86108.3|86058.3|61
1627675240000|2021-07-30 20:00:40|86109.6|86059.6|86115|86065|86115.6|86065.6|86109.4|86059.4|41
1627675250000|2021-07-30 20:00:50|86114.9|86064.9|86117.8|86067.8|86118.5|86068.5|86114.5|86064.5|63
1627675260000|2021-07-30 20:01:00|86117.7|86067.7|86111.1|86061.1|86117.7|86067.7|86109.6|86059.6|61
1627675270000|2021-07-30 20:01:10|86111.3|86061.3|86113|86063|86113.3|86063.3|86110.3|86060.3|39
1627675280000|2021-07-30 20:01:20|86112.9|86062.9|86106.2|86056.2|86113|86063|86105|86055|56
1627675290000|2021-07-30 20:01:30|86105.8|86055.8|86103.3|86053.3|86107.1|86057.1|86102.8|86052.8|58
1627675300000|2021-07-30 20:01:40|86103|86053|86110.1|86060.1|86112.2|86062.2|86103|86053|59
1627675310000|2021-07-30 20:01:50|86110.5|86060.5|86109.7|86059.7|86110.6|86060.6|86109.1|86059.1|46
1627675320000|2021-07-30 20:02:00|86109.6|86059.6|86108.6|86058.6|86112.3|86062.3|86106.4|86056.4|54
1627675330000|2021-07-30 20:02:10|86109.3|86059.3|86112.3|86062.3|86113.3|86063.3|86109.3|86059.3|39
1627675340000|2021-07-30 20:02:20|86112.1|86062.1|86111.1|86061.1|86112.8|86062.8|86108.3|86058.3|47
1627675350000|2021-07-30 20:02:30|86110.4|86060.4|86094|86044|86110.4|86060.4|86093.4|86043.4|69
1627675360000|2021-07-30 20:02:40|86094.3|86044.3|86096.4|86046.4|86101|86051|86093.2|86043.2|48
1627675370000|2021-07-30 20:02:50|86096.2|86046.2|86093.3|86043.3|86096.3|86046.3|86092.7|86042.7|27
1627675380000|2021-07-30 20:03:00|86093.1|86043.1|86098.3|86048.3|86101.9|86051.9|86093.1|86043.1|56
1627675390000|2021-07-30 20:03:10|86098.5|86048.5|86098.7|86048.7|86100.4|86050.4|86096.2|86046.2|49
1627675400000|2021-07-30 20:03:20|86099.1|86049.1|86095.3|86045.3|86099.4|86049.4|86094.2|86044.2|43
1627675410000|2021-07-30 20:03:30|86095.5|86045.5|86095|86045|86097.1|86047.1|86093.8|86043.8|39
1627675420000|2021-07-30 20:03:40|86095.9|86045.9|86095.9|86045.9|86096.8|86046.8|86093.5|86043.5|40
1627675430000|2021-07-30 20:03:50|86098|86048|86097.8|86047.8|86098.5|86048.5|86095.1|86045.1|45
1627675440000|2021-07-30 20:04:00|86098.5|86048.5|86095.6|86045.6|86099.9|86049.9|86094.8|86044.8|55
1627675450000|2021-07-30 20:04:10|86096.9|86046.9|86096.6|86046.6|86099|86049|86094.9|86044.9|47
1627675460000|2021-07-30 20:04:20|86096.4|86046.4|86096.4|86046.4|86098.5|86048.5|86095.8|86045.8|37
1627675470000|2021-07-30 20:04:30|86096.5|86046.5|86099.9|86049.9|86102.6|86052.6|86095.9|86045.9|51
1627675480000|2021-07-30 20:04:40|86101.6|86051.6|86097|86047|86101.6|86051.6|86094.4|86044.4|45
1627675490000|2021-07-30 20:04:50|86097.1|86047.1|86095.9|86045.9|86098.2|86048.2|86094.9|86044.9|41
1627675500000|2021-07-30 20:05:00|86095.8|86045.8|86098.1|86048.1|86098.3|86048.3|86095.3|86045.3|46
1627675510000|2021-07-30 20:05:10|86098|86048|86097.5|86047.5|86098.7|86048.7|86096.1|86046.1|33
1627675520000|2021-07-30 20:05:20|86097.2|86047.2|86101.9|86051.9|86101.9|86051.9|86097.2|86047.2|25
1627675530000|2021-07-30 20:05:30|86101.1|86051.1|86099.8|86049.8|86102.8|86052.8|86099.8|86049.8|38
1627675540000|2021-07-30 20:05:40|86099.9|86049.9|86102.7|86052.7|86102.7|86052.7|86097.8|86047.8|30
1627675550000|2021-07-30 20:05:50|86102.6|86052.6|86104|86054|86104|86054|86100.5|86050.5|42
1627675560000|2021-07-30 20:06:00|86103.9|86053.9|86102|86052|86103.9|86053.9|86101.1|86051.1|36
1627675570000|2021-07-30 20:06:10|86102.1|86052.1|86101|86051|86102.2|86052.2|86098.8|86048.8|28
1627675580000|2021-07-30 20:06:20|86101.1|86051.1|86102.8|86052.8|86106.1|86056.1|86099.8|86049.8|40
1627675590000|2021-07-30 20:06:30|86103|86053|86101.3|86051.3|86104.8|86054.8|86101.1|86051.1|40
1627675600000|2021-07-30 20:06:40|86104.2|86054.2|86101|86051|86106.6|86056.6|86101|86051|51
1627675610000|2021-07-30 20:06:50|86101.1|86051.1|86104|86054|86105.7|86055.7|86100.9|86050.9|61
1627675620000|2021-07-30 20:07:00|86102.6|86052.6|86104.4|86054.4|86104.4|86054.4|86101.9|86051.9|41
1627675630000|2021-07-30 20:07:10|86104.5|86054.5|86103.7|86053.7|86104.9|86054.9|86103.4|86053.4|24
1627675640000|2021-07-30 20:07:20|86103.5|86053.5|86105.1|86055.1|86106.1|86056.1|86103.5|86053.5|28
1627675650000|2021-07-30 20:07:30|86104.7|86054.7|86104.6|86054.6|86106.3|86056.3|86104.1|86054.1|33
1627675660000|2021-07-30 20:07:40|86104.5|86054.5|86105|86055|86105.9|86055.9|86103.7|86053.7|36
1627675670000|2021-07-30 20:07:50|86105.1|86055.1|86105.3|86055.3|86106.3|86056.3|86104.2|86054.2|41
1627675680000|2021-07-30 20:08:00|86105.4|86055.4|86104.7|86054.7|86106.2|86056.2|86103.7|86053.7|29
1627675690000|2021-07-30 20:08:10|86104.4|86054.4|86106.1|86056.1|86108.3|86058.3|86104.4|86054.4|34
1627675700000|2021-07-30 20:08:20|86104.6|86054.6|86104.7|86054.7|86105.9|86055.9|86104.2|86054.2|28
1627675710000|2021-07-30 20:08:30|86104.8|86054.8|86105.9|86055.9|86105.9|86055.9|86104.3|86054.3|22
1627675720000|2021-07-30 20:08:40|86105.3|86055.3|86104.8|86054.8|86107|86057|86104.1|86054.1|54
1627675730000|2021-07-30 20:08:50|86105.1|86055.1|86105.5|86055.5|86107.5|86057.5|86103.5|86053.5|20
1627675740000|2021-07-30 20:09:00|86105.9|86055.9|86105.3|86055.3|86107.2|86057.2|86104.7|86054.7|21
1627675750000|2021-07-30 20:09:10|86105.5|86055.5|86104.5|86054.5|86106|86056|86104.4|86054.4|27
1627675760000|2021-07-30 20:09:20|86105|86055|86106.2|86056.2|86106.3|86056.3|86103.2|86053.2|11
1627675770000|2021-07-30 20:09:30|86106.5|86056.5|86106.2|86056.2|86106.6|86056.6|86104.3|86054.3|30
1627675780000|2021-07-30 20:09:40|86106.5|86056.5|86105.6|86055.6|86106.5|86056.5|86104.3|86054.3|36
1627675790000|2021-07-30 20:09:50|86105.5|86055.5|86104.4|86054.4|86107.1|86057.1|86103.6|86053.6|25
1627675800000|2021-07-30 20:10:00|86104.5|86054.5|86105.1|86055.1|86106.6|86056.6|86103.2|86053.2|40
1627675810000|2021-07-30 20:10:10|86104.7|86054.7|86105.2|86055.2|86105.4|86055.4|86103.8|86053.8|31
1627675820000|2021-07-30 20:10:20|86105|86055|86104.4|86054.4|86105|86055|86102.9|86052.9|27
1627675830000|2021-07-30 20:10:30|86103.2|86053.2|86103.9|86053.9|86104.5|86054.5|86103.2|86053.2|19
1627675840000|2021-07-30 20:10:40|86104.8|86054.8|86104.7|86054.7|86105.5|86055.5|86104|86054|22
1627675850000|2021-07-30 20:10:50|86104.6|86054.6|86107.2|86057.2|86107.4|86057.4|86103.9|86053.9|20
1627675860000|2021-07-30 20:11:00|86107.3|86057.3|86112.5|86062.5|86113.4|86063.4|86107.2|86057.2|42
1627675870000|2021-07-30 20:11:10|86112.2|86062.2|86113.1|86063.1|86113.1|86063.1|86112.2|86062.2|13
1627675880000|2021-07-30 20:11:20|86113.4|86063.4|86112.6|86062.6|86115.1|86065.1|86112|86062|33
1627675890000|2021-07-30 20:11:30|86112.7|86062.7|86110.8|86060.8|86113.5|86063.5|86110.4|86060.4|28
1627675900000|2021-07-30 20:11:40|86110.9|86060.9|86109.1|86059.1|86111.4|86061.4|86108.9|86058.9|28
1627675910000|2021-07-30 20:11:50|86109.2|86059.2|86107|86057|86111.9|86061.9|86106|86056|29
1627675920000|2021-07-30 20:12:00|86107.1|86057.1|86106.9|86056.9|86108.1|86058.1|86106.8|86056.8|28
1627675930000|2021-07-30 20:12:10|86106.6|86056.6|86109|86059|86109|86059|86106.6|86056.6|7
1627675940000|2021-07-30 20:12:20|86108.9|86058.9|86109|86059|86109|86059|86106.8|86056.8|10
1627675950000|2021-07-30 20:12:30|86108.6|86058.6|86109.7|86059.7|86109.7|86059.7|86106.3|86056.3|10
1627675960000|2021-07-30 20:12:40|86107.5|86057.5|86109.1|86059.1|86109.1|86059.1|86106.8|86056.8|14
1627675970000|2021-07-30 20:12:50|86109.5|86059.5|86108.5|86058.5|86109.5|86059.5|86106.7|86056.7|15
1627675980000|2021-07-30 20:13:00|86108.2|86058.2|86110.1|86060.1|86110.2|86060.2|86106.4|86056.4|30
1627675990000|2021-07-30 20:13:10|86110|86060|86110.9|86060.9|86110.9|86060.9|86106.6|86056.6|46
1627676000000|2021-07-30 20:13:20|86110.4|86060.4|86107.1|86057.1|86110.6|86060.6|86106.2|86056.2|33
1627676010000|2021-07-30 20:13:30|86107.9|86057.9|86108.6|86058.6|86109.5|86059.5|86106.6|86056.6|36
1627676020000|2021-07-30 20:13:40|86108.5|86058.5|86107.2|86057.2|86108.8|86058.8|86107.2|86057.2|11
1627676030000|2021-07-30 20:13:50|86106|86056|86107.4|86057.4|86108.1|86058.1|86105.4|86055.4|18
1627676040000|2021-07-30 20:14:00|86107.5|86057.5|86107.4|86057.4|86107.9|86057.9|86106.6|86056.6|19
1627676050000|2021-07-30 20:14:10|86107.8|86057.8|86108|86058|86108.7|86058.7|86106.5|86056.5|19
1627676060000|2021-07-30 20:14:20|86107.9|86057.9|86107.8|86057.8|86108.9|86058.9|86107|86057|21
1627676070000|2021-07-30 20:14:30|86109|86059|86107.4|86057.4|86109|86059|86107.4|86057.4|19
1627676080000|2021-07-30 20:14:40|86108.5|86058.5|86107.7|86057.7|86108.9|86058.9|86107.7|86057.7|11
1627676090000|2021-07-30 20:14:50|86108.1|86058.1|86107.7|86057.7|86108.7|86058.7|86107.2|86057.2|34
1627676100000|2021-07-30 20:15:00|86107.9|86057.9|86104.1|86054.1|86108|86058|86104.1|86054.1|48
1627676110000|2021-07-30 20:15:10|86104.3|86054.3|86105.5|86055.5|86106.4|86056.4|86104.3|86054.3|40
1627676120000|2021-07-30 20:15:20|86105.1|86055.1|86088.2|86038.2|86106.1|86056.1|86088.2|86038.2|53
1627676130000|2021-07-30 20:15:30|86088.6|86038.6|86064.5|86014.5|86091.3|86041.3|86058.2|85990.9|78
1627676140000|2021-07-30 20:15:40|86074|86002.8|86072.5|86022.5|86076.9|86025.9|86065.8|86002.8|67
1627676150000|2021-07-30 20:15:50|86072.7|86022.7|86081|86031|86082|86032|86066.4|86016.4|64
1627676160000|2021-07-30 20:16:00|86077.5|86027.5|86077.8|86027.8|86080.6|86030.6|86071.3|86021.3|55
1627676170000|2021-07-30 20:16:10|86075.4|86025.4|86075.4|86025.4|86078.3|86028.3|86067.8|86017.8|62
1627676180000|2021-07-30 20:16:20|86074.4|86024.4|86070.9|86020.9|86074.8|86024.8|86067.7|86017.7|23
1627676190000|2021-07-30 20:16:30|86071.9|86021.9|86072.5|86022.5|86076.3|86026.3|86069.8|86019.8|39
1627676200000|2021-07-30 20:16:40|86072.9|86022.9|86069.2|86019.2|86074.9|86024.9|86069|86019|54
1627676210000|2021-07-30 20:16:50|86070.2|86020.2|86068.6|86018.6|86071.9|86021.9|86068.6|86018.6|33
1627676220000|2021-07-30 20:17:00|86067.7|86017.7|86068.9|86018.9|86071.9|86021.9|86065.9|86015.9|50
1627676230000|2021-07-30 20:17:10|86068.7|86018.7|86069.9|86019.9|86071.5|86021.5|86067.9|86017.9|13
1627676240000|2021-07-30 20:17:20|86071.6|86021.6|86071|86021|86071.6|86021.6|86070.3|86020.3|10
1627676250000|2021-07-30 20:17:30|86070.9|86020.9|86074.6|86024.6|86075.2|86025.2|86070.9|86020.9|31
1627676260000|2021-07-30 20:17:40|86073.9|86023.9|86074.5|86024.5|86074.7|86024.7|86073|86023|17
1627676270000|2021-07-30 20:17:50|86074.2|86024.2|86075.5|86025.5|86075.9|86025.9|86074.2|86024.2|16
1627676280000|2021-07-30 20:18:00|86075.3|86025.3|86075|86025|86075.3|86025.3|86074.2|86024.2|33
1627676290000|2021-07-30 20:18:10|86074.9|86024.9|86075|86025|86076.2|86026.2|86074.1|86024.1|29
1627676300000|2021-07-30 20:18:20|86074.8|86024.8|86075.4|86025.4|86075.4|86025.4|86073.6|86023.6|21
1627676310000|2021-07-30 20:18:30|86075.5|86025.5|86076.3|86026.3|86076.4|86026.4|86074.6|86024.6|19
1627676320000|2021-07-30 20:18:40|86076.8|86026.8|86074.6|86024.6|86077|86027|86073.7|86023.7|22
1627676330000|2021-07-30 20:18:50|86074.4|86024.4|86074.5|86024.5|86075.6|86025.6|86073.7|86023.7|27
1627676340000|2021-07-30 20:19:00|86075|86025|86073.5|86023.5|86075.4|86025.4|86072.6|86022.6|42
1627676350000|2021-07-30 20:19:10|86073.4|86023.4|86070.8|86020.8|86074|86024|86069.5|86019.5|46
1627676360000|2021-07-30 20:19:20|86070.9|86020.9|86072.3|86022.3|86072.9|86022.9|86070.4|86020.4|35
1627676370000|2021-07-30 20:19:30|86072.6|86022.6|86071|86021|86072.9|86022.9|86069.9|86019.9|23
1627676380000|2021-07-30 20:19:40|86070.6|86020.6|86075.1|86025.1|86075.3|86025.3|86070.6|86020.6|12
1627676390000|2021-07-30 20:19:50|86074.9|86024.9|86074|86024|86074.9|86024.9|86073.1|86023.1|8
1627676400000|2021-07-30 20:20:00|86074.2|86024.2|86074.6|86024.6|86075.1|86025.1|86073.4|86023.4|19
1627676410000|2021-07-30 20:20:10|86074.7|86024.7|86074.5|86024.5|86076.1|86026.1|86072.9|86022.9|36
1627676420000|2021-07-30 20:20:20|86074|86024|86073.9|86023.9|86075.3|86025.3|86073.1|86023.1|13
1627676430000|2021-07-30 20:20:30|86073.8|86023.8|86073.1|86023.1|86074.1|86024.1|86072.9|86022.9|8
1627676440000|2021-07-30 20:20:40|86073.4|86023.4|86071.4|86021.4|86074.2|86024.2|86069.8|86019.8|33
1627676450000|2021-07-30 20:20:50|86071.2|86021.2|86072.6|86022.6|86073.1|86023.1|86068.7|86018.7|32
1627676460000|2021-07-30 20:21:00|86072.5|86022.5|86070.1|86020.1|86072.5|86022.5|86070.1|86020.1|21
1627676470000|2021-07-30 20:21:10|86070.2|86020.2|86071|86021|86071|86021|86067.2|86017.2|16
1627676480000|2021-07-30 20:21:20|86070.9|86020.9|86070.1|86020.1|86073.1|86023.1|86069.4|86019.4|17
1627676490000|2021-07-30 20:21:30|86070.3|86020.3|86070.2|86020.2|86070.8|86020.8|86068|86018|20
1627676500000|2021-07-30 20:21:40|86069.2|86019.2|86070.3|86020.3|86070.3|86020.3|86068.5|86018.5|11
1627676510000|2021-07-30 20:21:50|86071.2|86021.2|86068.9|86018.9|86071.8|86021.8|86068.1|86018.1|20
1627676520000|2021-07-30 20:22:00|86068.7|86018.7|86069|86019|86070.1|86020.1|86067.7|86017.7|14
1627676530000|2021-07-30 20:22:10|86068.9|86018.9|86068.8|86018.8|86070.7|86020.7|86068.8|86018.8|8
1627676540000|2021-07-30 20:22:20|86070.1|86020.1|86067.1|86017.1|86070.2|86020.2|86067.1|86017.1|20
1627676550000|2021-07-30 20:22:30|86067|86017|86066.7|86016.7|86069.1|86019.1|86065.2|86015.2|27
1627676560000|2021-07-30 20:22:40|86065.9|86015.9|86067.4|86017.4|86068|86018|86065.6|86015.6|18
1627676570000|2021-07-30 20:22:50|86067.3|86017.3|86069|86019|86069|86019|86066|86016|18
1627676580000|2021-07-30 20:23:00|86068.9|86018.9|86068.3|86018.3|86069.5|86019.5|86066.4|86016.4|21
1627676590000|2021-07-30 20:23:10|86067.9|86017.9|86063.2|86013.2|86068.3|86018.3|86062.6|86012.6|21
1627676600000|2021-07-30 20:23:20|86062.7|86012.7|86061.6|86011.6|86062.8|86012.8|86061.6|86011.6|13
1627676610000|2021-07-30 20:23:30|86062.9|86012.9|86062|86012|86062.9|86012.9|86062|86012|8
1627676620000|2021-07-30 20:23:40|86062.2|86012.2|86062|86012|86062.4|86012.4|86061.7|86011.7|8
1627676630000|2021-07-30 20:23:50|86061.6|86011.6|86062.6|86012.6|86063.2|86013.2|86059.8|86009.8|26
1627676640000|2021-07-30 20:24:00|86062.7|86012.7|86063.8|86013.8|86063.8|86013.8|86062.2|86012.2|16
1627676650000|2021-07-30 20:24:10|86062.9|86012.9|86064|86014|86064|86014|86062.7|86012.7|9
1627676660000|2021-07-30 20:24:20|86064.1|86014.1|86062.7|86012.7|86066.1|86016.1|86061.8|86011.8|21
1627676670000|2021-07-30 20:24:30|86061.9|86011.9|86061.7|86011.7|86063.7|86013.7|86061.7|86011.7|15
1627676680000|2021-07-30 20:24:40|86063.8|86013.8|86064.1|86014.1|86064.1|86014.1|86062.4|86012.4|9
1627676690000|2021-07-30 20:24:50|86063.6|86013.6|86062.4|86012.4|86063.6|86013.6|86062.2|86012.2|4
1627676700000|2021-07-30 20:25:00|86062.5|86012.5|86063.4|86013.4|86064.5|86014.5|86062.5|86012.5|9
1627676710000|2021-07-30 20:25:10|86064|86014|86063.2|86013.2|86064|86014|86063.1|86013.1|6
1627676720000|2021-07-30 20:25:20|86064.5|86014.5|86064.1|86014.1|86065|86015|86063.9|86013.9|10
1627676730000|2021-07-30 20:25:30|86064.2|86014.2|86068.9|86018.9|86069.3|86019.3|86064.2|86014.2|37
1627676740000|2021-07-30 20:25:40|86067|86017|86068.4|86018.4|86069.2|86019.2|86066.6|86016.6|35
1627676750000|2021-07-30 20:25:50|86067.8|86017.8|86067.5|86017.5|86068.2|86018.2|86066.4|86016.4|16
1627676760000|2021-07-30 20:26:00|86067.8|86017.8|86065.4|86015.4|86072.5|86022.5|86064.4|86014.4|41
1627676770000|2021-07-30 20:26:10|86066.2|86016.2|86068.8|86018.8|86068.9|86018.9|86064|86014|24
1627676780000|2021-07-30 20:26:20|86069.3|86019.3|86071|86021|86072.5|86022.5|86067.4|86017.4|37
1627676790000|2021-07-30 20:26:30|86072.3|86022.3|86073.2|86023.2|86073.8|86023.8|86068.2|86018.2|22
1627676800000|2021-07-30 20:26:40|86073|86023|86072.5|86022.5|86074.8|86024.8|86072.4|86022.4|21
1627676810000|2021-07-30 20:26:50|86072.9|86022.9|86069.4|86019.4|86072.9|86022.9|86067.6|86017.6|22
1627676820000|2021-07-30 20:27:00|86069.3|86019.3|86070.8|86020.8|86070.8|86020.8|86068.5|86018.5|45
1627676830000|2021-07-30 20:27:10|86070.1|86020.1|86070.3|86020.3|86071.9|86021.9|86069.2|86019.2|35
1627676840000|2021-07-30 20:27:20|86070.8|86020.8|86069.7|86019.7|86071.7|86021.7|86068.9|86018.9|52
1627676850000|2021-07-30 20:27:30|86069.3|86019.3|86069.2|86019.2|86070.7|86020.7|86068.6|86018.6|33
1627676860000|2021-07-30 20:27:40|86069|86019|86070.7|86020.7|86072.9|86022.9|86068.4|86018.4|32
1627676870000|2021-07-30 20:27:50|86070.3|86020.3|86074.4|86024.4|86074.7|86024.7|86070.3|86020.3|34
1627676880000|2021-07-30 20:28:00|86074.8|86024.8|86071.9|86021.9|86074.8|86024.8|86069.5|86019.5|32
1627676890000|2021-07-30 20:28:10|86072.1|86022.1|86072.3|86022.3|86073.5|86023.5|86071.8|86021.8|30
1627676900000|2021-07-30 20:28:20|86072.4|86022.4|86072.9|86022.9|86073.7|86023.7|86072|86022|31
1627676910000|2021-07-30 20:28:30|86071.7|86021.7|86070.8|86020.8|86072.1|86022.1|86069.4|86019.4|29
1627676920000|2021-07-30 20:28:40|86069.1|86019.1|86064.7|86014.7|86069.1|86019.1|86064.3|86014.3|44
1627676930000|2021-07-30 20:28:50|86064.6|86014.6|86069|86019|86069.6|86019.6|86064.6|86014.6|32
1627676940000|2021-07-30 20:29:00|86068.6|86018.6|86062.6|86012.6|86069|86019|86062.1|86012.1|45
1627676950000|2021-07-30 20:29:10|86062.7|86012.7|86064.2|86014.2|86065.7|86015.7|86062.5|86012.5|57
1627676960000|2021-07-30 20:29:20|86063.4|86013.4|86064.4|86014.4|86064.4|86014.4|86058.7|86008.7|41
1627676970000|2021-07-30 20:29:30|86064.2|86014.2|86071.7|86021.7|86077|86027|86063.7|86013.7|53
1627676980000|2021-07-30 20:29:40|86071.8|86021.8|86068.3|86018.3|86072.2|86022.2|86068|86018|44
1627676990000|2021-07-30 20:29:50|86068.1|86018.1|86069.3|86019.3|86069.9|86019.9|86067.7|86017.7|36
1627677000000|2021-07-30 20:30:00|86069.1|86019.1|86070.5|86020.5|86072.4|86022.4|86068.9|86018.9|40
1627677010000|2021-07-30 20:30:10|86070.3|86020.3|86075.6|86025.6|86079.2|86029.2|86069.6|86019.6|46
1627677020000|2021-07-30 20:30:20|86075.8|86025.8|86076.1|86026.1|86078.5|86028.5|86071.3|86021.3|43
1627677030000|2021-07-30 20:30:30|86076|86026|86075.4|86025.4|86077.3|86027.3|86071.8|86021.8|44
1627677040000|2021-07-30 20:30:40|86075.9|86025.9|86076.9|86026.9|86077.2|86027.2|86075.2|86025.2|48
1627677050000|2021-07-30 20:30:50|86076.8|86026.8|86078.9|86028.9|86078.9|86028.9|86075.6|86025.6|56
1627677060000|2021-07-30 20:31:00|86076.7|86026.7|86080.5|86030.5|86082.6|86032.6|86076.4|86026.4|57
1627677070000|2021-07-30 20:31:10|86081.2|86031.2|86078.7|86028.7|86081.6|86031.6|86077.7|86027.7|45
1627677080000|2021-07-30 20:31:20|86079.7|86029.7|86079|86029|86082.5|86032.5|86076.3|86026.3|51
1627677090000|2021-07-30 20:31:30|86078.6|86028.6|86075.8|86025.8|86080.8|86030.8|86074.6|86024.6|52
1627677100000|2021-07-30 20:31:40|86076.1|86026.1|86074.9|86024.9|86077.9|86027.9|86071.6|86021.6|52
1627677110000|2021-07-30 20:31:50|86074.8|86024.8|86075.1|86025.1|86076.2|86026.2|86071.5|86021.5|39
1627677120000|2021-07-30 20:32:00|86074.3|86024.3|86072.8|86022.8|86076.7|86026.7|86072|86022|42
1627677130000|2021-07-30 20:32:10|86072.4|86022.4|86070|86020|86072.4|86022.4|86068.1|86018.1|23
1627677140000|2021-07-30 20:32:20|86070.1|86020.1|86069.7|86019.7|86070.1|86020.1|86066.4|86016.4|21
1627677150000|2021-07-30 20:32:30|86069.4|86019.4|86070|86020|86070.4|86020.4|86068.2|86018.2|15
1627677160000|2021-07-30 20:32:40|86069.7|86019.7|86066.2|86016.2|86069.7|86019.7|86065|86015|38
1627677170000|2021-07-30 20:32:50|86066.7|86016.7|86067.1|86017.1|86067.1|86017.1|86064.8|86014.8|23
1627677180000|2021-07-30 20:33:00|86067.3|86017.3|86065.5|86015.5|86067.3|86017.3|86062.1|86012.1|49
1627677190000|2021-07-30 20:33:10|86065.4|86015.4|86069.4|86019.4|86069.7|86019.7|86064.1|86014.1|54
1627677200000|2021-07-30 20:33:20|86068.9|86018.9|86064.9|86014.9|86069.7|86019.7|86062.4|86012.4|54
1627677210000|2021-07-30 20:33:30|86065.1|86015.1|86066.5|86016.5|86068.1|86018.1|86062.5|86012.5|38
1627677220000|2021-07-30 20:33:40|86066.7|86016.7|86066|86016|86067.3|86017.3|86064.2|86014.2|33
1627677230000|2021-07-30 20:33:50|86065.5|86015.5|86066.9|86016.9|86067.8|86017.8|86063.7|86013.7|51
1627677240000|2021-07-30 20:34:00|86067.7|86017.7|86068|86018|86071.9|86021.9|86064|86014|64
1627677250000|2021-07-30 20:34:10|86069.1|86019.1|86064.4|86014.4|86074.6|86024.6|86063.1|86013.1|77
1627677260000|2021-07-30 20:34:20|86064.8|86014.8|86067.9|86017.9|86070.7|86020.7|86064.8|86014.8|77
1627677270000|2021-07-30 20:34:30|86067.6|86017.6|86068.5|86018.5|86070.5|86020.5|86064.9|86014.9|70
1627677280000|2021-07-30 20:34:40|86068.7|86018.7|86068.9|86018.9|86070.7|86020.7|86065.1|86015.1|66
1627677290000|2021-07-30 20:34:50|86068.8|86018.8|86067.1|86017.1|86069.6|86019.6|86062.6|86012.6|66
1627677300000|2021-07-30 20:35:00|86067.8|86017.8|86066|86016|86073.6|86023.6|86065.6|86015.6|54
1627677310000|2021-07-30 20:35:10|86067.4|86017.4|86073.9|86023.9|86073.9|86023.9|86064.5|86014.5|68
1627677320000|2021-07-30 20:35:20|86072.8|86022.8|86072.4|86022.4|86075.1|86025.1|86070.5|86020.5|67
1627677330000|2021-07-30 20:35:30|86072.5|86022.5|86069.5|86019.5|86073.1|86023.1|86065.4|86015.4|41
1627677340000|2021-07-30 20:35:40|86069|86019|86067|86017|86069.5|86019.5|86064.8|86014.8|27
1627677350000|2021-07-30 20:35:50|86067.2|86017.2|86066.6|86016.6|86072.2|86022.2|86066|86016|50
1627677360000|2021-07-30 20:36:00|86065|86015|86067.1|86017.1|86068.9|86018.9|86064.6|86014.6|21
1627677370000|2021-07-30 20:36:10|86066.7|86016.7|86065.6|86015.6|86067.6|86017.6|86065.2|86015.2|17
1627677380000|2021-07-30 20:36:20|86065.9|86015.9|86066.8|86016.8|86066.9|86016.9|86062.6|86012.6|13
1627677390000|2021-07-30 20:36:30|86065.8|86015.8|86071|86021|86073.7|86023.7|86064.5|86014.5|51
1627677400000|2021-07-30 20:36:40|86070.8|86020.8|86070.5|86020.5|86073.9|86023.9|86060.4|86010.4|76
1627677410000|2021-07-30 20:36:50|86070.3|86020.3|86045.4|85995.4|86071.4|86021.4|86042.3|85978.3|77
1627677420000|2021-07-30 20:37:00|86048|85998|86038.9|85988.9|86051.4|86001.4|86038.8|85988.8|44
1627677430000|2021-07-30 20:37:10|86040.5|85990.5|86039.1|85989.1|86040.7|85990.7|86039|85989|28
1627677440000|2021-07-30 20:37:20|86039.6|85989.6|86042.4|85992.4|86042.6|85992.6|86038.6|85988.6|29
1627677450000|2021-07-30 20:37:30|86042.5|85992.5|86041.6|85991.6|86043.1|85993.1|86040.1|85990.1|24
1627677460000|2021-07-30 20:37:40|86041.5|85991.5|86047.2|85997.2|86047.6|85997.6|86037.7|85987.7|42
1627677470000|2021-07-30 20:37:50|86047.3|85997.3|86047.2|85997.2|86048.3|85998.3|86043.7|85993.7|31
1627677480000|2021-07-30 20:38:00|86046.6|85996.6|86045.1|85995.1|86047.3|85997.3|86044|85994|36
1627677490000|2021-07-30 20:38:10|86044.9|85994.9|86046.4|85996.4|86046.8|85996.8|86044.9|85994.9|31
1627677500000|2021-07-30 20:38:20|86046.5|85996.5|86042.3|85992.3|86046.5|85996.5|86040.8|85990.8|44
1627677510000|2021-07-30 20:38:30|86042.4|85992.4|86042.9|85992.9|86043.7|85993.7|86040.6|85990.6|29
1627677520000|2021-07-30 20:38:40|86044.2|85994.2|86041.9|85991.9|86044.2|85994.2|86038|85988|46
1627677530000|2021-07-30 20:38:50|86041.7|85991.7|86037|85987|86041.7|85991.7|86036.3|85986.3|39
1627677540000|2021-07-30 20:39:00|86036.9|85986.9|86039.1|85989.1|86039.8|85989.8|86036.9|85986.9|20
1627677550000|2021-07-30 20:39:10|86038.8|85988.8|86038.6|85988.6|86039.5|85989.5|86033.9|85983.9|24
1627677560000|2021-07-30 20:39:20|86038.1|85988.1|86033.3|85983.3|86039.2|85989.2|86032.3|85982.3|45
1627677570000|2021-07-30 20:39:30|86033.2|85983.2|86034.2|85984.2|86036.6|85986.6|86030.6|85980.6|45
1627677580000|2021-07-30 20:39:40|86034.1|85984.1|86035.6|85985.6|86035.6|85985.6|86033.1|85983.1|27
1627677590000|2021-07-30 20:39:50|86035.7|85985.7|86030|85980|86035.8|85985.8|86029.1|85979.1|46
1627677600000|2021-07-30 20:40:00|86031|85981|86031|85981|86036.3|85986.3|86030|85980|66
1627677610000|2021-07-30 20:40:10|86030.9|85980.9|86036.1|85986.1|86038|85988|86030.9|85980.9|67
1627677620000|2021-07-30 20:40:20|86036.3|85986.3|86031.1|85981.1|86038.5|85988.5|86030.8|85980.8|71
1627677630000|2021-07-30 20:40:30|86031.2|85981.2|86032|85982|86032.1|85982.1|86030.4|85980.4|26
1627677640000|2021-07-30 20:40:40|86031.8|85981.8|86031.8|85981.8|86032.1|85982.1|86031.6|85981.6|19
1627677650000|2021-07-30 20:40:50|86031.7|85981.7|86033.4|85983.4|86033.4|85983.4|86030.4|85980.4|22
1627677660000|2021-07-30 20:41:00|86034.1|85984.1|86029.2|85979.2|86034.1|85984.1|86026.9|85976.9|25
1627677670000|2021-07-30 20:41:10|86028.9|85978.9|86029.7|85979.7|86030.5|85980.5|86026.9|85976.9|29
1627677680000|2021-07-30 20:41:20|86029.6|85979.6|86034.4|85984.4|86039|85989|86027.4|85977.4|30
1627677690000|2021-07-30 20:41:30|86036.2|85986.2|86035.2|85985.2|86037.2|85987.2|86033.3|85983.3|56
1627677700000|2021-07-30 20:41:40|86035.1|85985.1|86029|85979|86036.5|85986.5|86029|85979|44
1627677710000|2021-07-30 20:41:50|86029.3|85979.3|86031.1|85981.1|86031.2|85981.2|86026|85976|64
1627677720000|2021-07-30 20:42:00|86031.4|85981.4|86029.6|85979.6|86032.1|85982.1|86024.7|85974.7|54
1627677730000|2021-07-30 20:42:10|86031.4|85981.4|86028.6|85978.6|86033.3|85983.3|86027.1|85977.1|55
1627677740000|2021-07-30 20:42:20|86028.3|85978.3|86027.1|85977.1|86032|85982|86027.1|85977.1|39
1627677750000|2021-07-30 20:42:30|86029.9|85979.9|86038.6|85988.6|86039|85989|86025.3|85975.3|59
1627677760000|2021-07-30 20:42:40|86037.9|85987.9|86037.5|85987.5|86039.2|85989.2|86035.7|85985.7|50
1627677770000|2021-07-30 20:42:50|86037|85987|86040.3|85990.3|86041.3|85991.3|86035.7|85985.7|60
1627677780000|2021-07-30 20:43:00|86039.3|85989.3|86035.7|85985.7|86041.1|85991.1|86035.7|85985.7|59
1627677790000|2021-07-30 20:43:10|86035.6|85985.6|86034.6|85984.6|86037.4|85987.4|86033.9|85983.9|47
1627677800000|2021-07-30 20:43:20|86035.7|85985.7|86032.4|85982.4|86036.3|85986.3|86030.9|85980.9|50
1627677810000|2021-07-30 20:43:30|86033.6|85983.6|86031.9|85981.9|86035.4|85985.4|86031.3|85981.3|40
1627677820000|2021-07-30 20:43:40|86032|85982|86034.8|85984.8|86035|85985|86032|85982|49
1627677830000|2021-07-30 20:43:50|86033.7|85983.7|86032.2|85982.2|86035.1|85985.1|86027.7|85977.7|42
1627677840000|2021-07-30 20:44:00|86032.5|85982.5|86030|85980|86033.5|85983.5|86028.2|85978.2|48
1627677850000|2021-07-30 20:44:10|86030.3|85980.3|86027.8|85977.8|86030.7|85980.7|86024.4|85974.4|42
1627677860000|2021-07-30 20:44:20|86028.1|85978.1|86022.7|85972.7|86028.1|85978.1|86022.6|85972.6|22
1627677870000|2021-07-30 20:44:30|86025|85975|86025.8|85975.8|86029.8|85979.8|86022.9|85972.9|40
1627677880000|2021-07-30 20:44:40|86025.3|85975.3|86024.9|85974.9|86026.4|85976.4|86023.5|85973.5|32
1627677890000|2021-07-30 20:44:50|86024.8|85974.8|86020.6|85970.6|86025.5|85975.5|86020.6|85970.6|26
1627677900000|2021-07-30 20:45:00|86020.9|85970.9|86105.5|86001.5|86187.3|86083.3|86020.9|85963.8|70
1627677910000|2021-07-30 20:45:10|86105.1|86001.1|86100.9|85996.9|86107.3|86003.3|86092.6|85988.6|66
1627677920000|2021-07-30 20:45:20|86100.6|85996.6|86100.8|85996.8|86105.7|86001.7|86089.7|85985.7|57
1627677930000|2021-07-30 20:45:30|86100.4|85996.4|86106.9|86002.9|86107.1|86003.1|86098.6|85994.6|46
1627677940000|2021-07-30 20:45:40|86106.5|86002.5|86050.2|85967.5|86106.5|86002.5|86050.2|85956.8|55
1627677950000|2021-07-30 20:45:50|86038.6|85955.1|86046.5|85954.1|86052.4|85962.3|86033.6|85940.5|57
1627677960000|2021-07-30 20:46:00|86047.5|85954.9|86044.3|85940.3|86050.3|85961.1|86034.1|85930.1|30
1627677970000|2021-07-30 20:46:10|86043.8|85939.8|86052.6|85954.2|86054.4|85963.5|86040.1|85939.8|44
1627677980000|2021-07-30 20:46:20|86050.3|85955.3|86057.6|85953.6|86057.8|85955.3|86050.3|85951.6|11
1627677990000|2021-07-30 20:46:30|86057.1|85953.1|86048|85957.5|86059.6|85960.4|86044.6|85949.2|28
1627678000000|2021-07-30 20:46:40|86049.2|85956.3|86037.9|85944.4|86054.2|85958.1|86023.6|85932.4|60
1627678010000|2021-07-30 20:46:50|86026.7|85943.4|86036|85950.8|86037.4|85951.7|86024.7|85935.7|25
1627678020000|2021-07-30 20:47:00|86036.7|85946.7|86034.2|85953.9|86049|85963.1|86031.7|85939.4|52
1627678030000|2021-07-30 20:47:10|86034.4|85953.6|86037.3|85952.3|86044.6|85958|86034.4|85949.6|60
1627678040000|2021-07-30 20:47:20|86036.3|85953|86033.5|85952.5|86040.9|85955.2|86032.4|85950.4|46
1627678050000|2021-07-30 20:47:30|86033.7|85952.3|86038.2|85957.2|86043.8|85961.6|86032.2|85948.6|46
1627678060000|2021-07-30 20:47:40|86039.9|85957.8|86042.9|85946.4|86049.6|85963.7|86031.6|85942.3|70
1627678070000|2021-07-30 20:47:50|86039.7|85944.5|86032.6|85937.6|86049.2|85949.2|86022.8|85933.4|71
1627678080000|2021-07-30 20:48:00|86030.1|85939.9|86033|85939.9|86043.2|85945.5|86025.8|85931.4|74
1627678090000|2021-07-30 20:48:10|86034|85936.6|86021.4|85946.1|86036.2|85947.5|86021.4|85931.5|50
1627678100000|2021-07-30 20:48:20|86020.6|85949.6|86032.6|85933|86037.9|85953.9|86019.1|85932.4|67
1627678110000|2021-07-30 20:48:30|86031.5|85933.7|86023.1|85940.4|86037.7|85940.4|86023.1|85931|39
1627678120000|2021-07-30 20:48:40|86018.7|85938|86032.8|85930.7|86042.6|85943.7|86018|85923.4|71
1627678130000|2021-07-30 20:48:50|86030.4|85927.1|86032.4|85939.2|86040.4|85942.3|86013.2|85926.9|72
1627678140000|2021-07-30 20:49:00|86034.6|85936.2|86032.3|85932.5|86035.3|85939.2|86022.2|85928.2|67
1627678150000|2021-07-30 20:49:10|86031.5|85934.2|86058.2|85954.2|86106.7|86002.7|86027.4|85928.5|57
1627678160000|2021-07-30 20:49:20|86060.4|85956.4|86034.2|85937.9|86060.9|85956.9|86029.6|85934.1|65
1627678170000|2021-07-30 20:49:30|86037.3|85934.8|86030.7|85941.7|86042.6|85947.6|86021.7|85930.9|61
1627678180000|2021-07-30 20:49:40|86039.6|85935.6|86043.2|85939.2|86044.3|85943.5|86024.4|85932.5|63
1627678190000|2021-07-30 20:49:50|86043.7|85939.7|86027.3|85923.3|86045.1|85941.1|86026.5|85922.5|62
1627678200000|2021-07-30 20:50:00|86027.5|85923.5|86029.8|85934.8|86031.2|85940|86011.6|85913.7|73
1627678210000|2021-07-30 20:50:10|86027.5|85935.7|86029.2|85925.2|86035.4|85936.1|86023.2|85919.2|65
1627678220000|2021-07-30 20:50:20|86030|85926|86012.5|85962.5|86032.8|85966|86012.1|85924.2|57
1627678230000|2021-07-30 20:50:30|86014.8|85964.8|86031.9|85944.8|86031.9|85965.8|86008|85944.8|13
1627678240000|2021-07-30 20:50:40|86013.7|85963.7|86015.7|85965.7|86041.2|85968.2|86006.2|85916.7|47
1627678250000|2021-07-30 20:50:50|86043.8|85939.8|86012.8|85962.8|86043.8|85965.7|85995.3|85891.5|35
1627678260000|2021-07-30 20:51:00|86012.5|85962.5|86022.4|85972.4|86057.8|85990.1|86012.5|85929|54
1627678270000|2021-07-30 20:51:10|86020.4|85970.4|86018.4|85968.4|86029.7|85979.7|86010.4|85960.4|18
1627678280000|2021-07-30 20:51:20|86011.5|85961.5|86025.7|85975.7|86028.1|85978.1|86011.3|85961.3|23
1627678290000|2021-07-30 20:51:30|86026|85976|86015.2|85965.2|86026|85976|86013.1|85963.1|16
1627678300000|2021-07-30 20:51:40|86015.6|85965.6|86020.4|85970.4|86038.8|85976.5|86015.2|85942.5|21
1627678310000|2021-07-30 20:51:50|86020.5|85970.5|86024.2|85974.2|86026.5|85976.5|85993.5|85889.5|17
1627678320000|2021-07-30 20:52:00|86023.7|85973.7|86029.3|85930.5|86048.4|85980.7|85998.6|85924.7|69
1627678330000|2021-07-30 20:52:10|86027.8|85928.9|86032.2|85937.9|86035.1|85944.1|86024|85925.6|68
1627678340000|2021-07-30 20:52:20|86032.1|85937.8|86032.7|85935.2|86043|85964.8|86007|85931.4|39
1627678350000|2021-07-30 20:52:30|86028.8|85938.7|86024.2|85974.2|86048.7|85975.7|86013.2|85929.5|68
1627678360000|2021-07-30 20:52:40|86028.3|85978.3|86040.4|85941.2|86051.8|85983.1|86018.9|85941.2|70
1627678370000|2021-07-30 20:52:50|86042.4|85944.6|86043.6|85943.5|86048.9|85976.8|86011.8|85926.1|63
1627678380000|2021-07-30 20:53:00|86045.1|85951.2|86037.6|85945.7|86049.7|85975.6|86016.9|85938.8|65
1627678390000|2021-07-30 20:53:10|86041.4|85948.1|86023.7|85973.7|86047.1|85973.7|86015|85917.7|56
1627678400000|2021-07-30 20:53:20|86025.7|85975.7|86049|85958.6|86056.9|85985|86020.8|85933.6|72
1627678410000|2021-07-30 20:53:30|86050.5|85959.8|86036.6|85986.6|86060.5|85988|86024|85920|67
1627678420000|2021-07-30 20:53:40|86038.4|85988.4|86054|85967|86064.7|85989|86024.5|85920.5|42
1627678430000|2021-07-30 20:53:50|86035.3|85985.3|86048.3|85960.2|86061.8|85994.6|86017.4|85958.2|16
1627678440000|2021-07-30 20:54:00|86036.8|85986.8|86060.3|85970.5|86063.5|85987|86036.8|85952.7|24
1627678450000|2021-07-30 20:54:10|86057.5|85969.7|86063.3|85959.3|86063.3|85989.8|86039.8|85959.3|21
1627678460000|2021-07-30 20:54:20|86060.5|85962.9|86058.7|85964.9|86063.1|85965.5|86050.6|85957.4|18
1627678470000|2021-07-30 20:54:30|86058.6|85965.1|86055.9|85956.1|86060.7|85982.7|86026.5|85956.1|44
1627678480000|2021-07-30 20:54:40|86057.6|85958.5|86049.7|85962.4|86057.6|85984.7|86029.7|85956.5|24
1627678490000|2021-07-30 20:54:50|86059.3|85955.9|86030.3|85980.3|86059.3|85981.7|86029.2|85953.1|33
1627678500000|2021-07-30 20:55:00|86030.6|85980.6|86052.5|85948.5|86062|85980.6|86030.6|85926.8|54
1627678510000|2021-07-30 20:55:10|86043.9|85955.3|86046.7|85950.6|86052.2|85955.8|86043.3|85945.3|24
1627678520000|2021-07-30 20:55:20|86050.5|85946.5|85980.3|85876.3|86056.6|85955.3|85916.5|85812.5|50
1627678530000|2021-07-30 20:55:30|85968|85864|85974.4|85870.4|85980.7|85876.7|85968|85864|5
1627678540000|2021-07-30 20:55:40|85980.5|85876.5|85987.2|85883.2|85990.2|85886.2|85979.6|85875.6|30
1627678550000|2021-07-30 20:55:50|85987.4|85883.4|85992.8|85888.8|85994.4|85890.4|85987.3|85883.3|32
1627678560000|2021-07-30 20:56:00|85992.7|85888.7|85997.7|85893.7|86000.1|85896.1|85984|85880|12
1627678570000|2021-07-30 20:56:10|85998.4|85894.4|85997.9|85893.9|85998.4|85894.4|85992|85888|13
1627678580000|2021-07-30 20:56:20|85998|85894|85995.8|85891.8|85999|85895|85995.7|85891.7|6
1627678590000|2021-07-30 20:56:30|85997.3|85893.3|85993.3|85889.3|85997.8|85893.8|85991.8|85887.8|10
1627678600000|2021-07-30 20:56:40|85990.2|85886.2|85994.8|85890.8|85995.1|85891.1|85990.2|85886.2|10
1627678610000|2021-07-30 20:56:50|85994.7|85890.7|85992.9|85888.9|86005.9|85901.9|85992.9|85888.9|20
1627678620000|2021-07-30 20:57:00|85997.3|85893.3|86005.6|85901.6|86007.8|85903.8|85996.5|85892.5|23
1627678630000|2021-07-30 20:57:10|86005.7|85901.7|86004.6|85900.6|86008.6|85904.6|86003.2|85899.2|14
1627678640000|2021-07-30 20:57:20|85988|85884|86009.1|85905.1|86009.1|85905.1|85988|85884|5
1627678650000|2021-07-30 20:57:30|86008.8|85904.8|86007.5|85903.5|86009.6|85905.6|86007.5|85903.5|12
1627678660000|2021-07-30 20:57:40|86007.4|85903.4|86013.6|85909.6|86013.6|85909.6|86004.7|85900.7|14
1627678670000|2021-07-30 20:57:50|86013.8|85909.8|86013.1|85909.1|86013.8|85909.8|86003.5|85899.5|15
1627678680000|2021-07-30 20:58:00|85998.6|85894.6|85998.7|85894.7|86000|85896|85996.4|85892.4|6
1627678690000|2021-07-30 20:58:10|85993|85889|86007.8|85903.8|86007.8|85903.8|85993|85889|17
1627678700000|2021-07-30 20:58:20|86007.6|85903.6|86007.7|85903.7|86009.1|85905.1|86007.6|85903.6|5
1627678710000|2021-07-30 20:58:30|85987.4|85883.4|86002.7|85898.7|86006.8|85902.8|85987.4|85883.4|5
1627678720000|2021-07-30 20:58:40|85997.5|85893.5|86002.6|85898.6|86005.6|85901.6|85997.5|85893.5|14
1627678730000|2021-07-30 20:58:50|85997.2|85893.2|86001.6|85897.6|86002.2|85898.2|85989.3|85885.3|14
1627848000000|2021-08-01 20:00:00|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|1
1627851810000|2021-08-01 21:03:30|86041.5|85912.5|86041.5|85912.5|86041.5|85912.5|86041.5|85912.5|1
1627851860000|2021-08-01 21:04:20|86041.4|85912.4|86041.4|85912.4|86041.4|85912.4|86041.4|85912.4|1
1627851920000|2021-08-01 21:05:20|86040.7|85911.7|86040.7|85911.7|86040.7|85911.7|86040.7|85911.7|1
1627851970000|2021-08-01 21:06:10|86040|85911|86040|85911|86040|85911|86040|85911|1
1627852080000|2021-08-01 21:08:00|86040.3|85911.3|86040.3|85911.3|86040.3|85911.3|86040.3|85911.3|1
1627852090000|2021-08-01 21:08:10|86039.8|85910.8|86039.8|85910.8|86039.8|85910.8|86039.8|85910.8|1
1627852140000|2021-08-01 21:09:00|86039.9|85910.9|86039.9|85910.9|86039.9|85910.9|86039.9|85910.9|1
1627852190000|2021-08-01 21:09:50|86039.6|85910.6|86039.6|85910.6|86039.6|85910.6|86039.6|85910.6|1
1627852320000|2021-08-01 21:12:00|86004.7|85875.7|86005.9|85876.9|86029.3|85900.3|86002.4|85873.4|11
1627852340000|2021-08-01 21:12:20|86008.1|85879.1|86006.8|85877.8|86009.1|85880.1|86005.9|85876.9|4
1627852380000|2021-08-01 21:13:00|86029.4|85900.4|86029.4|85900.4|86029.4|85900.4|86029.4|85900.4|1
1627852540000|2021-08-01 21:15:40|86029.3|85900.3|86029.3|85900.3|86029.3|85900.3|86029.3|85900.3|1
1627852600000|2021-08-01 21:16:40|86008.1|85879.1|86008.1|85879.1|86008.1|85879.1|86008.1|85879.1|1
1627852610000|2021-08-01 21:16:50|86005.9|85876.9|86005.9|85876.9|86005.9|85876.9|86005.9|85876.9|1
1627852620000|2021-08-01 21:17:00|86008.1|85879.1|86005.9|85876.9|86008.1|85879.1|86005.9|85876.9|2
1627852650000|2021-08-01 21:17:30|86028.5|85899.5|86028.5|85899.5|86028.5|85899.5|86028.5|85899.5|1
1627852760000|2021-08-01 21:19:20|86010.4|85881.4|86010.4|85881.4|86010.4|85881.4|86010.4|85881.4|1
1627852800000|2021-08-01 21:20:00|86017.1|85888.1|86017.1|85888.1|86017.1|85888.1|86017.1|85888.1|1
1627852810000|2021-08-01 21:20:10|86019.8|85890.8|86019.8|85890.8|86019.8|85890.8|86019.8|85890.8|1
1627852820000|2021-08-01 21:20:20|86021.6|85892.6|86019.4|85890.4|86021.6|85892.6|86019.4|85890.4|5
1627852830000|2021-08-01 21:20:30|86020.5|85891.5|86019.4|85890.4|86020.5|85891.5|86019.4|85890.4|2
1627852870000|2021-08-01 21:21:10|86030.6|85901.6|86030.6|85901.6|86030.6|85901.6|86030.6|85901.6|1
1627852930000|2021-08-01 21:22:10|86030.9|85901.9|86030.9|85901.9|86030.9|85901.9|86030.9|85901.9|1
1627852980000|2021-08-01 21:23:00|86019.8|85890.8|86019.4|85890.4|86019.8|85890.8|86019.4|85890.4|2
1627853050000|2021-08-01 21:24:10|86019.8|85890.8|86019.4|85890.4|86019.8|85890.8|86019.4|85890.4|2
1627853230000|2021-08-01 21:27:10|86011.4|85882.4|86019.4|85890.4|86019.4|85890.4|86011.4|85882.4|2
1627853270000|2021-08-01 21:27:50|86022.3|85893.3|86022.3|85893.3|86022.3|85893.3|86022.3|85893.3|1
1627853280000|2021-08-01 21:28:00|86037.5|85908.5|86037.5|85908.5|86037.5|85908.5|86037.5|85908.5|1
1627853320000|2021-08-01 21:28:40|86024.5|85895.5|86022.3|85893.3|86024.5|85895.5|86022.3|85893.3|2
1627853340000|2021-08-01 21:29:00|86037.5|85908.5|86037.5|85908.5|86037.5|85908.5|86037.5|85908.5|1
1627853360000|2021-08-01 21:29:20|86019.4|85890.4|86019.4|85890.4|86019.4|85890.4|86019.4|85890.4|1
1627853470000|2021-08-01 21:31:10|86018.8|85889.8|86018.8|85889.8|86018.8|85889.8|86018.8|85889.8|1
1627853480000|2021-08-01 21:31:20|86019.2|85890.2|86019.3|85890.3|86019.3|85890.3|86019.2|85890.2|4
1627853490000|2021-08-01 21:31:30|86019.2|85890.2|86019.2|85890.2|86019.2|85890.2|86019.2|85890.2|1
1627853500000|2021-08-01 21:31:40|86020.8|85891.8|86020.8|85891.8|86020.8|85891.8|86020.7|85891.7|3
1627853510000|2021-08-01 21:31:50|86019.5|85890.5|86019.5|85890.5|86019.5|85890.5|86019.5|85890.5|1
1627853520000|2021-08-01 21:32:00|86019|85890|86018.1|85889.1|86019|85890|86018.1|85889.1|2
1627853540000|2021-08-01 21:32:20|86019.7|85890.7|86019.7|85890.7|86019.7|85890.7|86019.7|85890.7|1
1627853550000|2021-08-01 21:32:30|86019.5|85890.5|86019.5|85890.5|86019.5|85890.5|86019.5|85890.5|1
1627853660000|2021-08-01 21:34:20|86023.8|85894.8|86025|85896|86025.6|85896.6|86023.6|85894.6|5
1627853670000|2021-08-01 21:34:30|86025.4|85896.4|86026.3|85897.3|86026.3|85897.3|86025.4|85896.4|2
1627853680000|2021-08-01 21:34:40|86029.2|85900.2|86029.2|85900.2|86029.2|85900.2|86029.2|85900.2|1
1627853690000|2021-08-01 21:34:50|86029.3|85900.3|86029.2|85900.2|86029.3|85900.3|86029.2|85900.2|2
1627853710000|2021-08-01 21:35:10|86022.5|85893.5|86022.4|85893.4|86022.5|85893.5|86022.4|85893.4|2
1627854030000|2021-08-01 21:40:30|86023.4|85894.4|86023|85894|86023.4|85894.4|86023|85894|2
1627854130000|2021-08-01 21:42:10|86030.2|85901.2|86028.6|85899.6|86030.3|85901.3|86028.6|85899.6|3
1627854140000|2021-08-01 21:42:20|86028.9|85899.9|86030.3|85901.3|86030.3|85901.3|86028.9|85899.9|3
1627854160000|2021-08-01 21:42:40|86023.7|85894.7|86031.7|85902.7|86032.2|85903.2|86023|85894|4
1627854200000|2021-08-01 21:43:20|86049.9|85920.9|86028.5|85899.5|86049.9|85920.9|86028.5|85899.5|2
1627854210000|2021-08-01 21:43:30|86030.7|85901.7|86031.2|85902.2|86031.2|85902.2|86030.7|85901.7|2
1627854250000|2021-08-01 21:44:10|86041.2|85912.2|86041.2|85912.2|86041.2|85912.2|86041.2|85912.2|1
1627854260000|2021-08-01 21:44:20|86027.7|85898.7|86027.7|85898.7|86027.7|85898.7|86027.7|85898.7|1
1627854310000|2021-08-01 21:45:10|86040.8|85911.8|86040.8|85911.8|86040.8|85911.8|86040.8|85911.8|1
1627854350000|2021-08-01 21:45:50|86026.5|85897.5|86026.2|85897.2|86026.5|85897.5|86025.7|85896.7|4
1627854360000|2021-08-01 21:46:00|86026.1|85897.1|86027.4|85898.4|86028.3|85899.3|86025.8|85896.8|9
1627854370000|2021-08-01 21:46:10|86027.5|85898.5|86029.9|85900.9|86029.9|85900.9|86026.5|85897.5|4
1627854380000|2021-08-01 21:46:20|86027|85898|86027.1|85898.1|86027.1|85898.1|86026.3|85897.3|5
1627854390000|2021-08-01 21:46:30|86028.7|85899.7|86028.5|85899.5|86028.7|85899.7|86028.5|85899.5|3
1627854410000|2021-08-01 21:46:50|86024.8|85895.8|86023.1|85894.1|86024.8|85895.8|86023.1|85894.1|2
1627854420000|2021-08-01 21:47:00|86022.8|85893.8|86024.4|85895.4|86024.4|85895.4|86022.8|85893.8|4
1627854430000|2021-08-01 21:47:10|86024.2|85895.2|86022.2|85893.2|86025.2|85896.2|86022.2|85893.2|3
1627854440000|2021-08-01 21:47:20|86022|85893|86021.9|85892.9|86022|85893|86021.9|85892.9|2
1627854450000|2021-08-01 21:47:30|86021.8|85892.8|86021.5|85892.5|86021.9|85892.9|86020.4|85891.4|6
1627854460000|2021-08-01 21:47:40|86021.6|85892.6|86021.2|85892.2|86021.6|85892.6|86021.2|85892.2|2
1627854470000|2021-08-01 21:47:50|86022.4|85893.4|86022.4|85893.4|86022.4|85893.4|86022.4|85893.4|1
1627854480000|2021-08-01 21:48:00|86029.2|85900.2|86024.3|85895.3|86029.2|85900.2|86024.3|85895.3|2
1627854490000|2021-08-01 21:48:10|86024.4|85895.4|86024.3|85895.3|86024.4|85895.4|86024.3|85895.3|2
1627854510000|2021-08-01 21:48:30|86024.7|85895.7|86025.2|85896.2|86026.9|85897.9|86024.3|85895.3|9
1627854520000|2021-08-01 21:48:40|86025.7|85896.7|86024.7|85895.7|86025.7|85896.7|86024.7|85895.7|6
1627854530000|2021-08-01 21:48:50|86049|85920|86049|85920|86049|85920|86049|85920|1
1627854540000|2021-08-01 21:49:00|86025.4|85896.4|86024.5|85895.5|86025.4|85896.4|86024.5|85895.5|2
1627854580000|2021-08-01 21:49:40|86046.3|85917.3|86046.3|85917.3|86046.3|85917.3|86046.3|85917.3|1
1627854600000|2021-08-01 21:50:00|86025.4|85896.4|86025.4|85896.4|86025.4|85896.4|86025.4|85896.4|1
1627854610000|2021-08-01 21:50:10|86036.3|85907.3|86037.2|85908.2|86037.2|85908.2|86036.3|85907.3|6
1627854620000|2021-08-01 21:50:20|86035.6|85906.6|86035.6|85906.6|86035.6|85906.6|86035.6|85906.6|1
1627854640000|2021-08-01 21:50:40|86034.7|85905.7|86035.3|85906.3|86035.3|85906.3|86034.7|85905.7|2
1627854650000|2021-08-01 21:50:50|86034.7|85905.7|86034.7|85905.7|86034.7|85905.7|86034.7|85905.7|1
1627854660000|2021-08-01 21:51:00|86042|85913|86037.8|85908.8|86042|85913|86037.8|85908.8|2
1627854670000|2021-08-01 21:51:10|86037.7|85908.7|86037.7|85908.7|86037.7|85908.7|86037.7|85908.7|1
1627854690000|2021-08-01 21:51:30|86037.8|85908.8|86041.2|85912.2|86041.2|85912.2|86037.8|85908.8|2
1627854750000|2021-08-01 21:52:30|86041.3|85912.3|86041.3|85912.3|86041.3|85912.3|86041.3|85912.3|1
1627854790000|2021-08-01 21:53:10|86035.6|85906.6|86033|85904|86035.6|85906.6|86033|85904|2
1627854800000|2021-08-01 21:53:20|86040.2|85911.2|86040.2|85911.2|86040.2|85911.2|86040.2|85911.2|1
1627854830000|2021-08-01 21:53:50|86031.6|85902.6|86031.6|85902.6|86031.6|85902.6|86031.6|85902.6|1
1627854840000|2021-08-01 21:54:00|86033|85904|86033|85904|86033|85904|86033|85904|1
1627854860000|2021-08-01 21:54:20|86032.2|85903.2|86032.2|85903.2|86032.2|85903.2|86032.2|85903.2|1
1627854870000|2021-08-01 21:54:30|86040.1|85911.1|86040.1|85911.1|86040.1|85911.1|86040.1|85911.1|1
1627854930000|2021-08-01 21:55:30|86071.8|85942.8|86080.9|85951.9|86081|85952|86071.8|85942.8|3
1627854940000|2021-08-01 21:55:40|86081.8|85952.8|86078.6|85949.6|86081.8|85952.8|86078.6|85949.6|2
1627854990000|2021-08-01 21:56:30|86071.8|85942.8|86071.8|85942.8|86071.8|85942.8|86071.8|85942.8|1
1627855020000|2021-08-01 21:57:00|86082.4|85953.4|86078.6|85949.6|86082.4|85953.4|86078.6|85949.6|2
1627855040000|2021-08-01 21:57:20|86081.1|85952.1|86081|85952|86081.1|85952.1|86081|85952|2
1627855050000|2021-08-01 21:57:30|86080.6|85951.6|86055.4|85926.4|86080.6|85951.6|86055.4|85926.4|4
1627855070000|2021-08-01 21:57:50|86043.5|85914.5|86044.7|85915.7|86044.7|85915.7|86043.5|85914.5|2
1627855080000|2021-08-01 21:58:00|86055.4|85926.4|86055.4|85926.4|86055.4|85926.4|86055.4|85926.4|1
1627855090000|2021-08-01 21:58:10|86053.5|85924.5|86053.5|85924.5|86053.5|85924.5|86053.5|85924.5|1
1627855100000|2021-08-01 21:58:20|86054.5|85925.5|86059.6|85930.6|86059.6|85930.6|86054.5|85925.5|2
1627855110000|2021-08-01 21:58:30|86043.1|85914.1|86036.8|85912.8|86047.8|85918.8|86036.8|85910.3|5
1627855120000|2021-08-01 21:58:40|86039.4|85915.4|86029.4|85925.4|86039.4|85925.4|86029.4|85915.4|2
1627855130000|2021-08-01 21:58:50|86007.4|85903.4|86013.9|85909.9|86014.1|85910.1|86004.8|85900.8|4
1627855140000|2021-08-01 21:59:00|86004|85900|86004|85900|86004|85900|86004|85900|1
1627855150000|2021-08-01 21:59:10|86006.1|85902.1|86006.1|85902.1|86006.1|85902.1|86006.1|85902.1|1
1627855170000|2021-08-01 21:59:30|86023.1|85919.1|86024.3|85920.3|86026.6|85922.6|86016.2|85912.2|15
1627855180000|2021-08-01 21:59:40|86023.1|85919.1|86024.6|85920.6|86024.6|85920.6|86000.7|85896.7|5
1627855190000|2021-08-01 21:59:50|86026.1|85922.1|86024.9|85920.9|86028.1|85924.1|86024.9|85920.9|8
1627855200000|2021-08-01 22:00:00|86008.3|85904.3|86035.4|85931.4|86045.5|85941.5|86007.6|85903.6|59
1627855210000|2021-08-01 22:00:10|86037.2|85933.2|86051.5|85947.5|86053.9|85949.9|86034.9|85930.9|42
1627855220000|2021-08-01 22:00:20|86026.7|85922.7|86044.9|85940.9|86053.1|85949.1|86017.8|85913.8|41
1627855230000|2021-08-01 22:00:30|86045.1|85941.1|86046.7|85942.7|86051.4|85947.4|86044.5|85940.5|18
1627855240000|2021-08-01 22:00:40|86047.3|85943.3|86041.7|85937.7|86049.4|85945.4|86031|85927|27
1627855250000|2021-08-01 22:00:50|86017.7|85913.7|86041.7|85937.7|86057.8|85953.8|86017.7|85913.7|43
1627855260000|2021-08-01 22:01:00|86044.6|85940.6|86032.4|85928.4|86044.6|85940.6|86017.9|85913.9|47
1627855270000|2021-08-01 22:01:10|86031.9|85927.9|86029.5|85925.5|86033.4|85929.4|86020.6|85916.6|21
1627855280000|2021-08-01 22:01:20|86029.1|85925.1|86036.5|85932.5|86052.7|85948.7|86029|85925|57
1627855290000|2021-08-01 22:01:30|86036.8|85932.8|86050.1|85946.1|86058.3|85954.3|86035.4|85931.4|58
1627855300000|2021-08-01 22:01:40|86051.4|85947.4|86046.7|85942.7|86051.6|85947.6|86044.9|85940.9|12
1627855310000|2021-08-01 22:01:50|86046.6|85942.6|86043.9|85939.9|86046.6|85942.6|86022.2|85918.2|10
1627855320000|2021-08-01 22:02:00|86044.1|85940.1|86056.8|85952.8|86056.8|85952.8|86039.8|85935.8|55
1627855330000|2021-08-01 22:02:10|86057|85953|86060.6|85956.6|86071|85967|86053.8|85949.8|54
1627855340000|2021-08-01 22:02:20|86060.2|85956.2|86070.7|85966.7|86071.5|85967.5|86058.9|85954.9|46
1627855350000|2021-08-01 22:02:30|86071.8|85967.8|86075.1|85971.1|86078|85974|86053.4|85949.4|55
1627855360000|2021-08-01 22:02:40|86074.9|85970.9|86065.4|85961.4|86077|85973|86053.9|85949.9|45
1627855370000|2021-08-01 22:02:50|86065.5|85961.5|86057.5|85953.5|86077.1|85973.1|86054.9|85950.9|55
1627855380000|2021-08-01 22:03:00|86070.5|85966.5|86070.8|85966.8|86074.5|85970.5|86058.3|85954.3|43
1627855390000|2021-08-01 22:03:10|86070.5|85966.5|86058.3|85954.3|86071.3|85967.3|86054.2|85950.2|54
1627855400000|2021-08-01 22:03:20|86058.9|85954.9|86046.3|85942.3|86066.4|85962.4|86046.3|85942.3|28
1627855410000|2021-08-01 22:03:30|86053.8|85949.8|86056.7|85952.7|86072.6|85968.6|86053.8|85949.8|50
1627855420000|2021-08-01 22:03:40|86057.8|85953.8|86059.1|85955.1|86072.1|85968.1|86044.8|85940.8|25
1627855430000|2021-08-01 22:03:50|86059.3|85955.3|86049|85945|86074.5|85979.7|86049|85945|21
1627855440000|2021-08-01 22:04:00|86052.7|85948.7|86057.9|85953.9|86064.4|85960.4|86047.9|85943.9|24
1627855450000|2021-08-01 22:04:10|86064.6|85960.6|86061.1|85957.1|86073.6|85969.6|86055|85951|21
1627855460000|2021-08-01 22:04:20|86059.7|85955.7|86067.2|85963.2|86067.2|85963.2|86050.8|85946.8|20
1627855470000|2021-08-01 22:04:30|86069|85965|86063.9|85959.9|86073.7|85969.7|86050.5|85946.5|24
1627855480000|2021-08-01 22:04:40|86065.7|85961.7|86072.1|85968.1|86084.7|85980.7|86058.5|85954.5|33
1627855490000|2021-08-01 22:04:50|86074.5|85970.5|86063.9|85959.9|86077.6|85973.6|86063.9|85959.9|15
1627855500000|2021-08-01 22:05:00|86064.1|85960.1|86072.9|85968.9|86075|85971|86053.4|85949.4|18
1627855510000|2021-08-01 22:05:10|86073|85969|86072.4|85968.4|86080.6|85976.6|86062|85958|39
1627855520000|2021-08-01 22:05:20|86073.6|85969.6|86081.1|85977.1|86081.4|85977.4|86063.3|85959.3|9
1627855530000|2021-08-01 22:05:30|86081.5|85977.5|86068.9|85964.9|86083|85979|86068.4|85964.4|36
1627855540000|2021-08-01 22:05:40|86070.4|85966.4|86075.5|85971.5|86075.5|85971.5|86067.5|85963.5|31
1627855550000|2021-08-01 22:05:50|86073.8|85969.8|86072.3|85968.3|86085.4|85981.4|86069.6|85965.6|44
1627855560000|2021-08-01 22:06:00|86072.2|85968.2|86094|85990|86094.2|85990.2|86070.5|85966.5|29
1627855570000|2021-08-01 22:06:10|86094.5|85990.5|86067.5|85963.5|86094.5|85990.5|86066.4|85962.4|28
1627855580000|2021-08-01 22:06:20|86070.4|85966.4|86080.6|85976.6|86097.4|85993.4|86070.4|85966.4|20
1627855590000|2021-08-01 22:06:30|86080.5|85976.5|86075|85971|86093.1|85989.1|86058.2|85954.2|15
1627855600000|2021-08-01 22:06:40|86077.8|85973.8|86091|85987|86091|85987|86062.9|85958.9|16
1627855610000|2021-08-01 22:06:50|86087.6|85983.6|86092.4|85988.4|86094.8|85990.8|86061|85957|25
1627855620000|2021-08-01 22:07:00|86092.2|85988.2|86075.2|85971.2|86093.9|85989.9|86070.7|85966.7|59
1627855630000|2021-08-01 22:07:10|86077|85973|86086.3|85982.3|86093.9|85989.9|86069.6|85965.6|27
1627855640000|2021-08-01 22:07:20|86087.3|85983.3|86089.2|85985.2|86089.3|85985.3|86084.6|85980.6|8
1627855650000|2021-08-01 22:07:30|86084|85980|86073.3|85969.3|86091.7|85987.7|86073.3|85969.3|20
1627855660000|2021-08-01 22:07:40|86073.5|85969.5|86074.5|85970.5|86077.4|85973.4|86070.8|85966.8|63
1627855670000|2021-08-01 22:07:50|86075.1|85971.1|86072.8|85968.8|86077.9|85973.9|86068.5|85964.5|53
1627855680000|2021-08-01 22:08:00|86072.9|85968.9|86051.3|85947.3|86073.6|85969.6|86041.5|85937.5|76
1627855690000|2021-08-01 22:08:10|86050.4|85946.4|86043.6|85939.6|86054.5|85950.5|86040.2|85936.2|56
1627855700000|2021-08-01 22:08:20|86048.3|85944.3|86053.3|85949.3|86053.7|85949.7|86044.8|85940.8|45
1627855710000|2021-08-01 22:08:30|86051.6|85947.6|86049.6|85945.6|86053.1|85949.1|86048.7|85944.7|30
1627855720000|2021-08-01 22:08:40|86053.9|85949.9|86051.6|85947.6|86061.1|85957.1|86050.3|85946.3|46
1627855730000|2021-08-01 22:08:50|86053.4|85949.4|86052.3|85948.3|86058.3|85954.3|86045.8|85941.8|52
1627855740000|2021-08-01 22:09:00|86049.6|85945.6|86045.9|85941.9|86051.9|85947.9|86041.7|85937.7|53
1627855750000|2021-08-01 22:09:10|86046.7|85942.7|86053.4|85949.4|86063|85959|86046.5|85942.5|60
1627855760000|2021-08-01 22:09:20|86053.8|85949.8|86027.9|85923.9|86053.8|85951.7|86027.1|85923.1|69
1627855770000|2021-08-01 22:09:30|86026.2|85922.2|86025|85921|86031.6|85927.6|86022.7|85918.7|51
1627855780000|2021-08-01 22:09:40|86025.9|85921.9|86028.2|85924.2|86029.7|85925.7|86010.1|85906.1|22
1627855790000|2021-08-01 22:09:50|86024.2|85920.2|86036.9|85932.9|86040|85936|86024.2|85920.2|55
1627855800000|2021-08-01 22:10:00|86036.5|85932.5|86041.3|85937.3|86045.4|85941.4|86036.5|85932.5|49
1627855810000|2021-08-01 22:10:10|86043.7|85939.7|86046.7|85948.1|86047.2|85948.7|86041.5|85938.8|15
1627855820000|2021-08-01 22:10:20|86037.8|85933.8|86062.8|85958.8|86062.8|85958.8|86037.8|85933.8|51
1627855830000|2021-08-01 22:10:30|86061.3|85957.3|86090.2|85986.2|86090.4|85986.4|86060.5|85956.5|47
1627855840000|2021-08-01 22:10:40|86076.2|85998.8|86070.1|85983|86080.1|85998.8|86061.3|85957.3|23
1627855850000|2021-08-01 22:10:50|86072.7|85976.8|86074.8|85970.8|86079.1|85977|86060.5|85965.9|55
1627855860000|2021-08-01 22:11:00|86074.1|85970.1|86073.4|85969.4|86077.8|85977|86071.5|85968|38
1627855870000|2021-08-01 22:11:10|86071.7|85967.7|86075.6|85971.6|86078.5|85978.3|86070.1|85967.4|26
1627855880000|2021-08-01 22:11:20|86075.3|85971.3|86075.2|85973.6|86078.5|85975.1|86073.2|85969.2|13
1627855890000|2021-08-01 22:11:30|86069.5|85965.5|86071.9|85980.2|86079.9|85980.2|86065|85961|49
1627855900000|2021-08-01 22:11:40|86070.4|85967.7|86075.5|85971.5|86078.5|85977.7|86070|85967.7|64
1627855910000|2021-08-01 22:11:50|86073.1|85969.1|86077.4|85980.6|86077.4|85980.6|86073.1|85969.1|13
1627855920000|2021-08-01 22:12:00|86075|85980.7|86072.3|85968.6|86075.7|85981.1|86065.2|85961.2|19
1627855930000|2021-08-01 22:12:10|86071.9|85973.9|86068.6|85976.7|86074|85991.1|86066.9|85966.2|58
1627855940000|2021-08-01 22:12:20|86070.1|85978.6|86068|85969.5|86075.4|85983.8|86065.3|85961.3|65
1627855950000|2021-08-01 22:12:30|86071.1|85970.2|86077.8|85973.8|86077.8|85974.2|86069.1|85965.7|62
1627855960000|2021-08-01 22:12:40|86076.6|85972.6|86074|85973.5|86081.6|85978.9|86069.5|85965.5|36
1627855970000|2021-08-01 22:12:50|86073.7|85973.3|86077.9|85973.9|86077.9|85978.8|86073.1|85970.3|22
1627855980000|2021-08-01 22:13:00|86072.6|85978|86069.9|85971.5|86075.4|85980.2|86069.9|85967.3|27
1627855990000|2021-08-01 22:13:10|86065.3|85972.7|86073.7|85989.1|86083.1|85989.1|86063|85959|11
1627856000000|2021-08-01 22:13:20|86076.2|85984.1|86071.1|85976|86077.9|85984.1|86069.4|85965.4|19
1627856010000|2021-08-01 22:13:30|86070.7|85974.2|86073.1|85977.3|86077.1|85979|86070.7|85971.6|77
1627856020000|2021-08-01 22:13:40|86073.3|85978.3|86069.5|85983.7|86076.7|85990.7|86068.6|85969.9|54
1627856030000|2021-08-01 22:13:50|86069.4|85982.4|86069.2|85971.7|86071.7|85985.3|86065.9|85967.6|30
1627856040000|2021-08-01 22:14:00|86069.1|85971.6|86084.4|85980.4|86084.4|85980.4|86067.2|85968.9|9
1627856050000|2021-08-01 22:14:10|86083.3|85979.3|86075.3|85982.8|86083.3|85983.6|86067|85969.2|26
1627856060000|2021-08-01 22:14:20|86069.9|85982.9|86067.5|85969.2|86070.2|85982.9|86065.8|85964.8|10
1627856070000|2021-08-01 22:14:30|86067.4|85969.1|86081.6|85977.6|86081.6|85977.8|86067.3|85969.1|28
1627856080000|2021-08-01 22:14:40|86076.4|85982.2|86070|85988.9|86077.1|85988.9|86066.8|85969.8|53
1627856090000|2021-08-01 22:14:50|86052.3|86002.3|86067.6|85969|86078.4|86002.3|86050.7|85953.4|53
1627856100000|2021-08-01 22:15:00|86068.6|85972|86064.9|85968.3|86068.6|85972|86060.5|85957.4|30
1627856110000|2021-08-01 22:15:10|86063.1|85966.2|86065.9|85961.9|86065.9|85966.2|86060.7|85961.2|10
1627856120000|2021-08-01 22:15:20|86059.6|85970.5|86062|85962.4|86063.3|85974.2|86059|85959.4|6
1627856130000|2021-08-01 22:15:30|86061.6|85961.2|86068.2|85964.2|86068.9|85992.5|86042.5|85955.7|15
1627856140000|2021-08-01 22:15:40|86060.6|85971.9|86062.2|85982.3|86072.2|85982.3|86060|85958.5|28
1627856150000|2021-08-01 22:15:50|86068.2|85979.7|86079.6|85975.6|86079.7|85979.7|86062.4|85963.2|57
1627856160000|2021-08-01 22:16:00|86078.4|85974.4|86068.7|85964.7|86078.4|85986.9|86068.7|85964.7|21
1627856170000|2021-08-01 22:16:10|86066.4|85986.6|86078.4|85978|86078.4|85986.6|86066.4|85969.4|21
1627856180000|2021-08-01 22:16:20|86079.3|85976.1|86074.9|85979|86079.3|85981.6|86073.5|85971.7|16
1627856190000|2021-08-01 22:16:30|86073.8|85981.5|86075.9|85971.9|86075.9|85982.1|86067.4|85966.5|10
1627856200000|2021-08-01 22:16:40|86070.6|85966.6|86076.2|85972.2|86078|85975.6|86070.6|85966.6|14
1627856210000|2021-08-01 22:16:50|86077.5|85973.5|86079.1|85975.1|86086.1|85982.1|86074.1|85972.6|20
1627856220000|2021-08-01 22:17:00|86078.5|85979.8|86078.4|85976.8|86082.6|85988.1|86073.5|85972.2|15
1627856230000|2021-08-01 22:17:10|86070.2|85966.2|86076.9|85972.9|86078.4|85977.1|86070.2|85966.2|55
1627856240000|2021-08-01 22:17:20|86075.7|85974.7|86077.1|85978.3|86078.9|85978.3|86074.5|85972.2|36
1627856250000|2021-08-01 22:17:30|86080.4|85976.6|86073.3|85973.1|86080.4|85986.1|86068.9|85970.8|61
1627856260000|2021-08-01 22:17:40|86075.8|85972.6|86077.5|85977.2|86080.1|85983.3|86067.2|85971.4|65
1627856270000|2021-08-01 22:17:50|86075.5|85978.5|86080.2|85976.2|86081.9|85988.9|86071.2|85970.3|38
1627856280000|2021-08-01 22:18:00|86080.1|85976.1|86076.1|85976.8|86080.5|85982.9|86073.4|85971.6|59
1627856290000|2021-08-01 22:18:10|86078.6|85977.7|86070.2|85978.6|86080.7|85983.5|86069.7|85972.3|29
1627856300000|2021-08-01 22:18:20|86070.4|85979|86066.6|85962.6|86077.2|85980.9|86066.6|85962.6|56
1627856310000|2021-08-01 22:18:30|86066.7|85962.7|86062.8|85963.5|86069.7|85968.5|86053|85949|26
1627856320000|2021-08-01 22:18:40|86068|85964|86066.3|85962.3|86068.3|85985.8|86035.8|85937.9|32
1627856330000|2021-08-01 22:18:50|86064.5|85964.5|86056.4|85953.7|86067.5|85966.4|86056.4|85953.7|46
1627856340000|2021-08-01 22:19:00|86052.6|85955.9|86055.5|85966.6|86062.6|85968.1|86052.6|85953|28
1627856350000|2021-08-01 22:19:10|86052.3|85950.6|86068.7|85964.7|86068.7|85964.8|86052.3|85950|23
1627856360000|2021-08-01 22:19:20|86069.3|85965.3|86046.9|85996.9|86069.3|85996.9|86046.2|85961.2|9
1627856370000|2021-08-01 22:19:30|86059.7|85985.3|86058.1|85954.1|86067.2|85985.3|86047.7|85948.9|54
1627856380000|2021-08-01 22:19:40|86055.1|85951.1|86059|85955|86059|85958.6|86045.3|85945.9|46
1627856390000|2021-08-01 22:19:50|86057.4|85954.7|86062|85962.6|86062.8|85962.6|86053.9|85950.6|16
1627856400000|2021-08-01 22:20:00|86061.5|85958|86060.8|85968.2|86067.6|85969|86055.4|85951.9|16
1627856410000|2021-08-01 22:20:10|86061.5|85963.4|86059.9|85956|86064|85994.6|86044.6|85956|25
1627856420000|2021-08-01 22:20:20|86059|85955|86059.7|85963|86062.6|85963|86057.6|85955|32
1627856430000|2021-08-01 22:20:30|86057.8|85963.1|86063.6|85960|86064|85967.9|86055.7|85955.5|30
1627856440000|2021-08-01 22:20:40|86063.2|85960.2|86059|85955.1|86063.2|85960.9|86057.6|85954.3|35
1627856450000|2021-08-01 22:20:50|86059.4|85960.5|86054|85950|86059.4|85960.5|86049.5|85948.7|54
1627856460000|2021-08-01 22:21:00|86052.9|85950.5|86060.7|85957.5|86060.7|85957.5|86052.4|85950.1|37
1627856470000|2021-08-01 22:21:10|86064.1|85960.1|86061.8|85961.4|86067.3|85970|86049.3|85945.3|37
1627856480000|2021-08-01 22:21:20|86063.4|85961.9|86058|85954|86069.2|85976.5|86056.7|85952.7|42
1627856490000|2021-08-01 22:21:30|86059|85959.1|86059|85958.8|86064.5|85972.9|86057.3|85955.3|25
1627856500000|2021-08-01 22:21:40|86061.2|85959.4|86060.7|85958.3|86062.4|85966.9|86058.6|85958.3|30
1627856510000|2021-08-01 22:21:50|86058.7|85959.1|86059.7|85965.4|86063.6|85972.2|86055.4|85959.1|22
1627856520000|2021-08-01 22:22:00|86058.3|85965.3|86057.6|85957.5|86058.3|85966.1|86047.2|85943.2|15
1627856530000|2021-08-01 22:22:10|86060.5|85961|86057.6|85962.9|86063.2|85967.9|86050.2|85948.9|53
1627856540000|2021-08-01 22:22:20|86058.1|85963.7|86058.6|85965.4|86060.7|85971.2|86053.1|85957.9|24
1627856550000|2021-08-01 22:22:30|86058.1|85962.3|86055.2|85954.1|86059.1|85972.4|86053|85954.1|33
1627856560000|2021-08-01 22:22:40|86055.3|85955.1|86056.2|85965.8|86057|85965.8|86050.8|85950.5|21
1627856570000|2021-08-01 22:22:50|86060.4|85966.7|86056.8|85972.5|86063.4|85972.5|86056.8|85964.6|12
1627856580000|2021-08-01 22:23:00|86055.3|85972.2|86058.2|85968.3|86060.6|85972.2|86055|85954.2|21
1627856590000|2021-08-01 22:23:10|86060.1|85968.2|86057.9|85964.4|86060.7|85972|86052.5|85958.9|40
1627856600000|2021-08-01 22:23:20|86060.2|85960.9|86061.1|85975.3|86067.5|85977.5|86057|85956|42
1627856610000|2021-08-01 22:23:30|86057.4|85958|86058.1|85976.6|86064|85976.6|86054.6|85958|21
1627856620000|2021-08-01 22:23:40|86058.4|85976.9|86064.6|85967.7|86067.5|85977.4|86057.8|85964.3|56
1627856630000|2021-08-01 22:23:50|86064.9|85968.3|86062.2|85964.9|86066.9|85974.6|86057.5|85964.2|72
1627856640000|2021-08-01 22:24:00|86060|85966.4|86060.6|85977.6|86064.8|85978|86058.7|85965.7|37
1627856650000|2021-08-01 22:24:10|86062.1|85977.8|86060.4|85966.8|86067|85981|86048.9|85961.1|44
1627856660000|2021-08-01 22:24:20|86066.8|85966.9|86059.8|85969.2|86067|85974.8|86055.1|85961.8|38
1627856670000|2021-08-01 22:24:30|86059.4|85960.2|86052.1|85958.4|86066.7|85967.6|86052.1|85954.5|62
1627856680000|2021-08-01 22:24:40|86060.5|85960.4|86060.8|85960.4|86060.8|85960.4|86054.9|85950.9|5
1627856690000|2021-08-01 22:24:50|86062.3|85963.6|86056.3|85957|86062.3|85963.6|86052.5|85956.1|58
1627856700000|2021-08-01 22:25:00|86055|85957.1|86057.1|85958.8|86057.1|85962.7|86046.2|85942.2|43
1627856710000|2021-08-01 22:25:10|86060|85959.9|86055|85952.4|86060|85964|86045.2|85949.4|16
1627856720000|2021-08-01 22:25:20|86045.2|85962.5|86059.5|85965.4|86059.5|85965.4|86045.2|85960.2|4
1627856730000|2021-08-01 22:25:30|86056.1|85964.3|86057.6|85955.7|86060|85966.4|86050.7|85948.7|61
1627856740000|2021-08-01 22:25:40|86056.1|85959|86067.5|85968.8|86067.5|85968.8|86052.6|85955.6|46
1627856750000|2021-08-01 22:25:50|86068.4|85968|86066.3|85963.6|86069.2|85977.4|86060.1|85957|60
1627856760000|2021-08-01 22:26:00|86066.4|85965.4|86073|85976.5|86073.9|85979.1|86064.1|85963.7|55
1627856770000|2021-08-01 22:26:10|86071.5|85977.5|86060.7|85956.7|86075.9|85984.3|86042|85956.7|64
1627856780000|2021-08-01 22:26:20|86058.6|85954.6|86044.6|85950.7|86058.6|85961|86040.6|85936.6|48
1627856790000|2021-08-01 22:26:30|86043.8|85939.8|86057.9|85953.9|86057.9|85955.7|86041.4|85939.1|30
1627856800000|2021-08-01 22:26:40|86058.9|85954.9|86056.6|85957.1|86072.8|85971|86049.9|85946.4|41
1627856810000|2021-08-01 22:26:50|86055.8|85953.5|86059.3|85955.3|86059.4|85959.6|86045.8|85941.8|25
1627856820000|2021-08-01 22:27:00|86058|85954|86054.8|85950.8|86060.5|85966.7|86049.8|85948.8|29
1627856830000|2021-08-01 22:27:10|86051.6|85947.6|86052.6|85948.6|86058.5|85956.7|86050.3|85947.3|30
1627856840000|2021-08-01 22:27:20|86053.2|85949.2|86052.2|85948.2|86057.8|85960.9|86049.4|85945.4|56
1627856850000|2021-08-01 22:27:30|86051.3|85947.3|86056.3|85952.3|86058.2|85958.3|86048|85944|44
1627856860000|2021-08-01 22:27:40|86058.8|85954.8|86056.1|85952.1|86061.2|85957.2|86050.7|85946.9|44
1627856870000|2021-08-01 22:27:50|86056.9|85952.9|86054.1|85950.1|86058.7|85954.7|86053.7|85949.7|37
1627856880000|2021-08-01 22:28:00|86055.1|85951.1|86052.4|85948.4|86059.1|85955.7|86049|85945|46
1627856890000|2021-08-01 22:28:10|86054.1|85950.1|86053.3|85949.3|86056.1|85952.1|86049.5|85945.5|28
1627856900000|2021-08-01 22:28:20|86051.4|85947.4|86050.9|85946.9|86057.2|85953.2|86050.8|85946.8|46
1627856910000|2021-08-01 22:28:30|86051.2|85947.2|86049.4|85945.4|86051.9|85951.6|86046.6|85942.6|38
1627856920000|2021-08-01 22:28:40|86050.7|85946.7|86055.7|85951.7|86055.7|85951.7|86048.9|85945|32
1627856930000|2021-08-01 22:28:50|86055.1|85951.1|86056.6|85952.6|86057.2|85953.2|86051.5|85947.5|49
1627856940000|2021-08-01 22:29:00|86055.5|85951.5|86051.5|85947.5|86058.9|85958.1|86048.2|85944.2|39
1627856950000|2021-08-01 22:29:10|86054.1|85950.1|86055.4|85951.4|86062.1|85958.1|86050.7|85946.7|31
1627856960000|2021-08-01 22:29:20|86051.5|85947.5|86052.4|85948.4|86055|85951|86050.4|85946.4|38
1627856970000|2021-08-01 22:29:30|86050.7|85946.7|86052.9|85948.9|86054.9|85953.4|86047|85943|32
1627856980000|2021-08-01 22:29:40|86054.5|85952.8|86055.1|85951.1|86056.7|85955.3|86046.5|85943.7|29
1627856990000|2021-08-01 22:29:50|86055.4|85951.4|86053.2|85949.2|86055.5|85954.1|86052.2|85948.2|34
1627857000000|2021-08-01 22:30:00|86054.4|85950.4|86045.9|85950.7|86058.2|85955.5|86044.2|85940.2|19
1627857010000|2021-08-01 22:30:10|86054.7|85939.3|86055.4|85955|86055.4|85961|86043.3|85939.3|16
1627857020000|2021-08-01 22:30:20|86056|85953.3|86055.5|85951.5|86059.7|85955.7|86045.7|85941.7|22
1627857030000|2021-08-01 22:30:30|86054.5|85950.5|86050.8|85947.8|86056.5|85955.2|86044.8|85940.8|39
1627857040000|2021-08-01 22:30:40|86053.2|85949.2|86054.7|85963.4|86058.6|85965.5|86050.9|85948.6|38
1627857050000|2021-08-01 22:30:50|86055|85963.1|86054.2|85951.5|86064.1|85963.1|86052.5|85948.5|26
1627857060000|2021-08-01 22:31:00|86054.4|85955.4|86051|85947|86057.7|85958|86049.8|85946.6|44
1627857070000|2021-08-01 22:31:10|86054.5|85950.5|86055.5|85960|86056.8|85960|86051.7|85947.7|27
1627857080000|2021-08-01 22:31:20|86055.4|85955.2|86048.3|85950.3|86058.8|85961.4|86048.3|85946.7|23
1627857090000|2021-08-01 22:31:30|86048.4|85955.8|86051.8|85958.8|86059.9|85963.2|86045.9|85943.5|33
1627857100000|2021-08-01 22:31:40|86054.6|85963.7|86053.9|85949.9|86060|85964.6|86038.8|85943.9|54
1627857110000|2021-08-01 22:31:50|86054.6|85950.6|86058|85957.6|86059.9|85958.3|86042.1|85938.1|41
1627857120000|2021-08-01 22:32:00|86059.4|85956.7|86053.9|85952.4|86059.8|85968.5|86040.3|85936.3|47
1627857130000|2021-08-01 22:32:10|86051.5|85953.8|86050.8|85953|86059.4|85963.6|86049.8|85953|17
1627857140000|2021-08-01 22:32:20|86050.9|85952.8|86054|85952.5|86057.8|85956.8|86050|85949.1|33
1627857150000|2021-08-01 22:32:30|86053.2|85949.2|86054|85950.3|86058.2|85957.3|86051.4|85949.2|22
1627857160000|2021-08-01 22:32:40|86057.3|85953.3|86055.6|85962.6|86064.2|85970.5|86046.8|85950.9|22
1627857170000|2021-08-01 22:32:50|86058.1|85959.7|86056.7|85954.9|86058.3|85961.6|86045.3|85941.3|55
1627857180000|2021-08-01 22:33:00|86052|85954.3|86058.2|85965.6|86066.3|85977.4|86052|85954.3|78
1627857190000|2021-08-01 22:33:10|86057.2|85967.6|86063.4|85972.5|86066.4|85979|86054.1|85963.6|55
1627857200000|2021-08-01 22:33:20|86064.6|85967.6|86064.5|85975.5|86068.9|85978.5|86062.8|85958.8|17
1627857210000|2021-08-01 22:33:30|86068.4|85985.9|86058.1|85965.4|86068.4|86008|86047|85947.6|58
1627857220000|2021-08-01 22:33:40|86057.3|85960|86061.1|85962.9|86068|85972.4|86056.2|85958.3|36
1627857230000|2021-08-01 22:33:50|86061.5|85962.5|86052.3|85955.6|86062.5|85964.4|86051.8|85954.9|38
1627857240000|2021-08-01 22:34:00|86056.7|85958.2|86050.4|85956.7|86060.4|85966.5|86047.6|85945.3|63
1627857250000|2021-08-01 22:34:10|86044.7|85944.6|86055.2|85951.2|86062.5|85965.3|86044.7|85944.6|32
1627857260000|2021-08-01 22:34:20|86056.3|85952.3|86059.5|85955.5|86059.5|85955.5|86044|85940|8
1627857270000|2021-08-01 22:34:30|86058.6|85954.6|86054.9|85957.2|86058.6|85961.2|86048.4|85949.6|32
1627857280000|2021-08-01 22:34:40|86054|85961.1|86060.1|85956.1|86063.7|85965.2|86048.4|85951.1|31
1627857290000|2021-08-01 22:34:50|86057.4|85961.7|86065|85961|86065|85964.1|86056|85954|20
1627857300000|2021-08-01 22:35:00|86061.3|85959.4|86046.7|85944.5|86063.7|85959.7|86034.6|85938.5|55
1627857310000|2021-08-01 22:35:10|86046.5|85944.3|86042.6|85946.2|86051.3|85955.5|86041.6|85938.5|25
1627857320000|2021-08-01 22:35:20|86041.1|85945.4|86043.7|85943|86051.1|85952.4|86035.6|85934.2|19
1627857330000|2021-08-01 22:35:30|86043.8|85942.7|86047.2|85951.4|86048.8|85954.6|86041.6|85941.8|33
1627857340000|2021-08-01 22:35:40|86045.9|85950.2|86054.4|85955.3|86054.4|85956.1|86030.5|85926.5|45
1627857350000|2021-08-01 22:35:50|86055.2|85955.1|86048|85949.4|86061.9|85966.5|86047.4|85949.4|48
1627857360000|2021-08-01 22:36:00|86046.8|85949.6|86057.4|85963.6|86062.1|85964.2|86046.2|85942.2|47
1627857370000|2021-08-01 22:36:10|86058.6|85966.8|86062.2|85968.7|86067.3|85974.5|86054.3|85953.1|71
1627857380000|2021-08-01 22:36:20|86067|85967.3|86060.5|85962.3|86067.6|85970.3|86058.2|85954.2|37
1627857390000|2021-08-01 22:36:30|86066.9|85962.9|86063.3|85961.7|86066.9|85968.6|86059.2|85956.8|29
1627857400000|2021-08-01 22:36:40|86063.2|85961.6|86062.5|85960.1|86066.3|85967.6|86059.9|85958.8|71
1627857410000|2021-08-01 22:36:50|86060.9|85959.8|86057.6|85953.6|86068.2|85968.5|86050|85946|47
1627857420000|2021-08-01 22:37:00|86052.2|85970.4|86057.1|85954.5|86061.5|85970.4|86051|85947|15
1627857430000|2021-08-01 22:37:10|86051.4|85967.7|86058|85957|86062.8|85967.7|86051.3|85952.1|59
1627857440000|2021-08-01 22:37:20|86057.5|85959.3|86058.5|85955.6|86063.9|85967.6|86057.4|85954.4|31
1627857450000|2021-08-01 22:37:30|86058.4|85955.4|86056|85954.1|86060.9|85960.6|86055.5|85953.1|36
1627857460000|2021-08-01 22:37:40|86056.5|85953.8|86056.7|85960|86061.2|85961.6|86046.8|85942.8|20
1627857470000|2021-08-01 22:37:50|86055.3|85951.3|86051.5|85958.6|86058.7|85962.5|86048.6|85948.8|65
1627857480000|2021-08-01 22:38:00|86052.1|85961.2|86050.4|85957.7|86059|85963.3|86046|85942|44
1627857490000|2021-08-01 22:38:10|86053.7|85960.3|86055.1|85960.4|86057.9|85963.6|86038.7|85934.7|32
1627857500000|2021-08-01 22:38:20|86056.7|85963.9|86051|85955.6|86058.1|85965.2|86042.7|85938.7|25
1627857510000|2021-08-01 22:38:30|86049.9|85952.1|86048.8|85959.2|86055.4|85961.2|86042.6|85938.6|57
1627857520000|2021-08-01 22:38:40|86041.3|85962.2|86049.6|85945.6|86062.4|85964.2|86041.2|85942.9|9
1627857530000|2021-08-01 22:38:50|86050.6|85946.6|86047.3|85943.3|86055.2|85963.1|86046.7|85943.3|51
1627857540000|2021-08-01 22:39:00|86047.4|85945.5|86048.2|85947|86052|85951.3|86045.4|85941.4|32
1627857550000|2021-08-01 22:39:10|86049.5|85946.6|86050.2|85950.3|86050.7|85954|86046|85942|26
1627857560000|2021-08-01 22:39:20|86048.4|85952.4|86040.7|85936.7|86051.3|85952.9|86040.7|85936.7|28
1627857570000|2021-08-01 22:39:30|86046.6|85942.6|86042.5|85952.4|86051.8|85959.1|86041.3|85942.6|58
1627857580000|2021-08-01 22:39:40|86044.9|85955.8|86045.3|85946.6|86051.5|85965.4|86035.8|85940.7|60
1627857590000|2021-08-01 22:39:50|86043.5|85950.7|86041.3|85949.5|86050|85958.1|86041.3|85943.5|42
1627857600000|2021-08-01 22:40:00|86041.9|85945.4|86043.3|85950.8|86045.5|85951.5|86040|85941.6|32
1627857610000|2021-08-01 22:40:10|86043.4|85951.3|86042.5|85946.3|86046.2|85955.4|86040.9|85946.3|31
1627857620000|2021-08-01 22:40:20|86043.8|85944.1|86036.8|85932.8|86051.5|85978|86028|85932.8|29
1627857630000|2021-08-01 22:40:30|86040.4|85945.6|86044.1|85955.9|86051.4|85955.9|86040|85942.7|25
1627857640000|2021-08-01 22:40:40|86048.2|85950.1|86040.2|85950|86050.3|85954.8|86040.2|85941.6|18
1627857650000|2021-08-01 22:40:50|86042.4|85948.5|86083.9|85979.9|86090.6|86008.8|86036.6|85941.5|54
1627857660000|2021-08-01 22:41:00|86071.9|85993.5|86080.7|85995.1|86084.5|85996.3|86066.8|85964.9|28
1627857670000|2021-08-01 22:41:10|86074.6|85976.8|86055.2|85973.8|86088.4|86015.2|86040.1|85952.1|73
1627857680000|2021-08-01 22:41:20|86052.4|85969.7|86048.6|85968.6|86061|85975.7|86044.6|85959.5|46
1627857690000|2021-08-01 22:41:30|86046.4|85967.3|86047.5|85965.8|86053|85974|86037.9|85958.1|46
1627857700000|2021-08-01 22:41:40|86042.8|85970.6|86041|85964.7|86057.5|85978.6|86041|85962.7|56
1627857710000|2021-08-01 22:41:50|86044.4|85965|86043.2|85960.7|86047.6|85970.2|86039.7|85958.8|17
1627857720000|2021-08-01 22:42:00|86047.1|85963.3|86047.7|85969|86058|85991.5|86040.5|85957.5|30
1627857730000|2021-08-01 22:42:10|86048.6|85966.6|86051.2|85972.5|86055.8|85989.1|86032.5|85962.6|55
1627857740000|2021-08-01 22:42:20|86048.8|85970.8|86045.6|85972.5|86056.9|85984.5|86034.5|85966.1|35
1627857750000|2021-08-01 22:42:30|86046.7|85970.4|86046.5|85970.6|86051.2|85986.5|86028.4|85959|39
1627857760000|2021-08-01 22:42:40|86050|85969|86047.6|85969.7|86051.8|85983.5|86033.5|85959.9|27
1627857770000|2021-08-01 22:42:50|86048.8|85967.8|86048|85971.7|86048.8|85972.9|86044.2|85967.8|28
1627857780000|2021-08-01 22:43:00|86048.4|85972.9|86040.8|85964.2|86050.7|85975|86039.6|85964.2|29
1627857790000|2021-08-01 22:43:10|86041|85966.7|86045.7|85960.1|86046.1|85968.7|86038.5|85957.2|20
1627857800000|2021-08-01 22:43:20|86045.9|85956.2|86028.5|85978.5|86047|85980.8|86026|85956.2|32
1627857810000|2021-08-01 22:43:30|86039.3|85964|86044.3|85967.1|86051.1|85981.4|86031.4|85963.2|34
1627857820000|2021-08-01 22:43:40|86043.9|85966.8|86027.1|85977.1|86044.5|85983.1|86026.3|85962.5|16
1627857830000|2021-08-01 22:43:50|86027.6|85977.6|86045.2|85966.8|86045.2|85981.7|86027.6|85962.1|16
1627857840000|2021-08-01 22:44:00|86041.2|85968.7|86043.3|85965.4|86054.2|85979.4|86029.2|85958|26
1627857850000|2021-08-01 22:44:10|86041.8|85968.8|86042.3|85961.5|86047|85969.8|86037.7|85961.5|35
1627857860000|2021-08-01 22:44:20|86040|85963.3|86040.3|85963.4|86052|85985.1|86029.3|85963.3|28
1627857870000|2021-08-01 22:44:30|86045.4|85964.5|86041.5|85965.9|86047.1|85980.9|86030.6|85958.7|19
1627857880000|2021-08-01 22:44:40|86045.2|85964.3|86043.8|85965.5|86052.8|85981.4|86031.4|85953|24
1627857890000|2021-08-01 22:44:50|86043.4|85962.7|86032|85982|86047.1|85982|86031.7|85959.9|11
1627857900000|2021-08-01 22:45:00|86031.5|85981.5|86048.8|85970|86052.8|85986.8|86029.8|85962.7|32
1627857910000|2021-08-01 22:45:10|86047.7|85971.1|86042.9|85969.6|86048.8|85985.9|86029.3|85966.3|27
1627857920000|2021-08-01 22:45:20|86038.7|85968.6|86040.5|85962.8|86047.2|85980.8|86028.3|85962.8|27
1627857930000|2021-08-01 22:45:30|86040.9|85963.2|86048.1|85968.6|86048.1|85982|86031.9|85959|11
1627857940000|2021-08-01 22:45:40|86046.5|85967.5|86039.9|85965.9|86048.4|85982.7|86032.7|85962.7|18
1627857950000|2021-08-01 22:45:50|86042.2|85965.5|86043.5|85965.3|86048.2|85967.5|86040|85959.3|11
1627857960000|2021-08-01 22:46:00|86041.4|85965.7|86043.4|85971.3|86052.9|85988.1|86029.8|85963.6|21
1627857970000|2021-08-01 22:46:10|86042.3|85962.6|86045.5|85970.7|86049.9|85983.1|86029.4|85953.2|20
1627857980000|2021-08-01 22:46:20|86032.4|85982.4|86047.6|85968.4|86054.8|85982.4|86032.4|85964.1|14
1627857990000|2021-08-01 22:46:30|86047|85967.8|86029.3|85979.3|86047|85982.8|86029.1|85967.7|19
1627858000000|2021-08-01 22:46:40|86032.5|85982.5|86044.7|85967|86047.2|85985.5|86032|85966.5|11
1627858010000|2021-08-01 22:46:50|86047.8|85968.7|86045.5|85971.7|86052.6|85984.8|86032.2|85966|13
1627858020000|2021-08-01 22:47:00|86034.1|85984.1|86043.2|85970.7|86051.4|85984.1|86028.9|85964.5|24
1627858030000|2021-08-01 22:47:10|86042.2|85965.5|86050.9|85954.8|86058.5|85969|86040.5|85950.8|14
1627858040000|2021-08-01 22:47:20|86054.9|85954.9|86052.6|85961.6|86060|85964.1|86048.1|85954.2|8
1627858050000|2021-08-01 22:47:30|86051.6|85962.2|86060.1|85956.1|86061|85962.2|86051.6|85953.5|14
1627858060000|2021-08-01 22:47:40|86061.7|85957.7|86058.5|85954.5|86063.9|85959.9|86057|85953.4|10
1627858070000|2021-08-01 22:47:50|86059.7|85955.7|86048.9|85961.4|86060.6|85961.4|86045.1|85951.9|11
1627858080000|2021-08-01 22:48:00|86047.2|85961.5|86056.2|85979.8|86067.2|85979.8|86046.1|85954.9|27
1627858090000|2021-08-01 22:48:10|86058.3|85981.4|86042.8|85953.4|86073.6|85983.7|86041.9|85948.4|35
1627858100000|2021-08-01 22:48:20|86047.6|85954.1|86017.8|85929.7|86050.2|85954.1|86015.9|85925.9|76
1627858110000|2021-08-01 22:48:30|86017.7|85929.8|86007.3|85917.2|86026.6|85931.9|86003.7|85913.5|67
1627858120000|2021-08-01 22:48:40|86006.1|85917.9|86014.8|85910.8|86014.8|85919.8|86002.6|85907.6|37
1627858130000|2021-08-01 22:48:50|86014.7|85910.7|86007.3|85908|86016.8|85915.5|86001.9|85904.2|47
1627858140000|2021-08-01 22:49:00|86006.7|85908.1|86011.1|85907.1|86014.5|85923.3|86001.2|85905.9|36
1627858150000|2021-08-01 22:49:10|86010.8|85906.8|86009.5|85905.5|86013.2|85914.2|86005.6|85905.5|27
1627858160000|2021-08-01 22:49:20|86010.2|85906.2|86005|85921.5|86012.5|85921.5|85999.9|85899.6|56
1627858170000|2021-08-01 22:49:30|86004.6|85921.9|86007.5|85919.6|86017.5|85925.1|86003|85910.9|73
1627858180000|2021-08-01 22:49:40|86004.7|85917.6|86007.8|85911.8|86016.3|85918.9|85999.5|85903.4|70
1627858190000|2021-08-01 22:49:50|86006.9|85907.6|86013.4|85910.9|86015.2|85912.4|86006|85906.8|64
1627858200000|2021-08-01 22:50:00|86012|85910.7|86012.1|85908.1|86016.2|85913.2|86009.1|85906.5|46
1627858210000|2021-08-01 22:50:10|86014.2|85911|86015.9|85911.9|86017.4|85916|86011.4|85909.4|36
1627858220000|2021-08-01 22:50:20|86015.5|85911.5|86011.7|85913.1|86016.3|85926.9|86001.3|85907.9|45
1627858230000|2021-08-01 22:50:30|86013.2|85911.7|86011|85907|86016.1|85914.2|86009|85907|49
1627858240000|2021-08-01 22:50:40|86015.1|85911.1|86001|85908.2|86015.4|85912.3|85999.2|85903.7|51
1627858250000|2021-08-01 22:50:50|85999.8|85904.8|86012.1|85911.4|86014.7|85914.2|85995.4|85903.7|72
1627858260000|2021-08-01 22:51:00|86013.6|85910.2|86010.6|85906.9|86013.7|85918.6|86002.6|85905.8|53
1627858270000|2021-08-01 22:51:10|86008.3|85904.8|86013.6|85909.6|86013.6|85912.7|86008.3|85904.7|30
1627858280000|2021-08-01 22:51:20|86013.4|85909.4|86004.1|85900.1|86016.1|85912.4|86000|85899.6|56
1627858290000|2021-08-01 22:51:30|86006.1|85907.6|86009.1|85906.8|86013.5|85918.5|86001.8|85902.1|58
1627858300000|2021-08-01 22:51:40|86010.3|85906.3|86008.3|85904.3|86013.6|85913.1|86007.6|85903.6|23
1627858310000|2021-08-01 22:51:50|86009.3|85905.3|86006.4|85902.4|86010.1|85906.1|86003.5|85899.5|32
1627858320000|2021-08-01 22:52:00|86006.3|85902.3|86006.1|85904|86009.2|85911.8|85997.9|85899.3|39
1627858330000|2021-08-01 22:52:10|86003.8|85899.8|86005.4|85901.4|86006|85902|86003.8|85899.8|12
1627858340000|2021-08-01 22:52:20|86005.3|85901.3|86006.9|85902.9|86008.9|85907.1|85999|85895|19
1627858350000|2021-08-01 22:52:30|86007|85903|86002.9|85906.7|86013.1|85918.7|86001.2|85901.3|66
1627858360000|2021-08-01 22:52:40|86002.8|85903.8|85998.2|85910.4|86012.6|85918.8|85995.3|85903.8|75
1627858370000|2021-08-01 22:52:50|85996.7|85907.4|86004.8|85900.8|86008.2|85914.5|85995.6|85896.9|29
1627858380000|2021-08-01 22:53:00|86004.7|85900.7|86004.6|85900.6|86007.4|85906.6|86003.1|85900.2|33
1627858390000|2021-08-01 22:53:10|86001|85897|86000.9|85896.9|86003|85899|86000.9|85896.9|6
1627858400000|2021-08-01 22:53:20|86001|85897|86004.2|85904.5|86008.5|85915|85998.5|85896|42
1627858410000|2021-08-01 22:53:30|86004.9|85904|86005|85901|86007|85907.6|86002.9|85899.4|23
1627858420000|2021-08-01 22:53:40|86005.8|85901.8|86005.8|85901.8|86007.4|85903.4|86002.8|85898.8|13
1627858430000|2021-08-01 22:53:50|86004.2|85900.2|86011.6|85908|86018.2|85914.2|86001.3|85900.2|41
1627858440000|2021-08-01 22:54:00|86011.8|85907.8|86007.4|85912.3|86011.8|85924.8|85998|85906.6|39
1627858450000|2021-08-01 22:54:10|86015.5|85911.5|86014.5|85914.9|86016.4|85918.2|86011.1|85907.1|10
1627858460000|2021-08-01 22:54:20|86017.6|85913.6|86003.8|85914.3|86018.7|85922.8|86003.8|85908.7|46
1627858470000|2021-08-01 22:54:30|86008.4|85916.2|86010.2|85914.2|86014.8|85916.4|86004.6|85904.5|35
1627858480000|2021-08-01 22:54:40|86009.9|85912.7|86011.8|85913|86017.4|85915.6|86009.9|85907.4|50
1627858490000|2021-08-01 22:54:50|86013.6|85913.4|86007.9|85903.9|86023.3|85920.2|86003.5|85903.9|58
1627858500000|2021-08-01 22:55:00|86004.2|85914.1|86001.6|85914.3|86021.3|85920.7|85999|85901.5|37
1627858510000|2021-08-01 22:55:10|86009.4|85909.9|86000.5|85914.5|86012.8|85922.3|86000.2|85907.6|11
1627858520000|2021-08-01 22:55:20|86012|85908|86003.8|85915.6|86013.5|85920.5|86003.7|85904.3|32
1627858530000|2021-08-01 22:55:30|86011.2|85911.5|86010.7|85909.8|86012.9|85919.8|86001.5|85903.3|27
1627858540000|2021-08-01 22:55:40|86001.6|85907.6|86009.4|85905.4|86011.7|85916.4|86001.6|85902.8|22
1627858550000|2021-08-01 22:55:50|86012.2|85908.2|86005.5|85914.2|86020.2|85919.1|85998.7|85904.6|39
1627858560000|2021-08-01 22:56:00|86015.8|85911.8|86015.6|85911.6|86019.2|85915.2|86002.7|85898.7|31
1627858570000|2021-08-01 22:56:10|86013.6|85909.6|86012.4|85908.4|86014.4|85916.7|86001.5|85906.9|22
1627858580000|2021-08-01 22:56:20|86012.6|85908.6|86016.4|85912.4|86017|85916.4|86008.7|85904.7|17
1627858590000|2021-08-01 22:56:30|86013|85909|86014.1|85910.1|86014.9|85910.9|86012.1|85908.1|13
1627858600000|2021-08-01 22:56:40|86012.5|85908.5|86014.5|85910.5|86014.5|85910.5|86011|85907|5
1627858610000|2021-08-01 22:56:50|86013.1|85909.1|86005.4|85915.4|86017.3|85922.9|86002.8|85903.5|61
1627858620000|2021-08-01 22:57:00|86006.6|85914|86011.7|85909.1|86016.2|85924.4|86003|85905|68
1627858630000|2021-08-01 22:57:10|86008|85906.5|86021.7|85917.7|86023.8|85929.7|86008|85905.7|14
1627858640000|2021-08-01 22:57:20|86018.2|85914.2|86010.5|85906.5|86018.2|85914.2|86008.5|85904.5|11
1627858650000|2021-08-01 22:57:30|86011.7|85907.7|86011.9|85914.3|86024.4|85922.5|86007.1|85904.5|28
1627858660000|2021-08-01 22:57:40|86005.9|85917.8|86006|85910.8|86017.8|85924.9|86003.5|85903.9|30
1627858670000|2021-08-01 22:57:50|86004.4|85905.6|86004|85913.7|86013.8|85924.8|85996.6|85901.6|27
1627858680000|2021-08-01 22:58:00|86005.2|85913.6|85998.4|85904.5|86009.7|85926.4|85994.1|85899.6|46
1627858690000|2021-08-01 22:58:10|85999.3|85905.3|85998.5|85907|86005.2|85913.6|85991.7|85892.2|80
1627858700000|2021-08-01 22:58:20|85998.3|85899.3|85999.8|85915.9|86011.3|85915.9|85993.9|85898.6|54
1627858710000|2021-08-01 22:58:30|86004.6|85903.4|86008.6|85904.6|86012.7|85920|86003.7|85903.4|28
1627858720000|2021-08-01 22:58:40|86007.5|85903.5|86013.1|85909.1|86014.3|85912.4|86006.4|85902.4|22
1627858730000|2021-08-01 22:58:50|86012|85908|86011.5|85907.5|86014.5|85910.5|86009.3|85905.3|20
1627858740000|2021-08-01 22:59:00|86012.8|85908.8|86014.8|85918.7|86016.1|85922.4|86004.4|85907.2|35
1627858750000|2021-08-01 22:59:10|86017.6|85914|86016.4|85912.4|86024|85920|86012.8|85908.8|11
1627858760000|2021-08-01 22:59:20|86017.8|85913.8|86020.6|85916.6|86022.8|85919.2|86017.5|85913.5|5
1627858770000|2021-08-01 22:59:30|86013.7|85909.7|86015.6|85911.6|86016.5|85917.1|86011.1|85908.8|33
1627858780000|2021-08-01 22:59:40|86013.5|85909.5|86015.2|85911.8|86015.2|85913.3|86003.8|85899.8|58
1627858790000|2021-08-01 22:59:50|86012.6|85913.5|86010.7|85906.7|86013.6|85919.8|86003.7|85906.7|55
1627858800000|2021-08-01 23:00:00|86012.4|85908.4|86005.2|85918.6|86012.4|85919.3|86003.6|85908.4|67
1627858810000|2021-08-01 23:00:10|86005.6|85919.4|86009.1|85921.9|86014|85927.6|86004.6|85917.7|32
1627858820000|2021-08-01 23:00:20|86006.5|85919.2|86006.2|85914.1|86006.5|85919.2|85999.2|85908.7|47
1627858830000|2021-08-01 23:00:30|86004.8|85915.3|86005|85921.9|86007.4|85927.2|86001.9|85913.3|32
1627858840000|2021-08-01 23:00:40|86004.5|85923.6|85999.2|85895.2|86007.6|85923.6|85993.6|85890.4|58
1627858850000|2021-08-01 23:00:50|85996.6|85897.4|86000|85911.3|86005.6|85916.6|85988.9|85886.5|55
1627858860000|2021-08-01 23:01:00|86003.4|85909.7|86009.2|85918.2|86011.1|85920.6|86001.2|85904.6|65
1627858870000|2021-08-01 23:01:10|86010.1|85920.5|86021.1|85920.6|86025.6|85923.8|86007.1|85909.9|58
1627858880000|2021-08-01 23:01:20|86015.4|85912.8|86015.8|85913|86017.6|85918.6|86012.8|85910|38
1627858890000|2021-08-01 23:01:30|86015.5|85915.4|86019.7|85921.2|86021.5|85925|86015.5|85913.2|28
1627858900000|2021-08-01 23:01:40|86021.2|85920.3|86014.2|85922|86024.1|85926.1|86011.4|85916|47
1627858910000|2021-08-01 23:01:50|86016|85924.4|85999|85900.6|86019.4|85926.1|85989.9|85890.2|78
1627858920000|2021-08-01 23:02:00|86001.8|85897.8|86003.3|85899.3|86005.1|85905.1|85991.3|85895.1|34
1627858930000|2021-08-01 23:02:10|86001.1|85900.9|86003.9|85904.5|86008.4|85910.8|85995.9|85892.8|63
1627858940000|2021-08-01 23:02:20|86003.3|85903.8|86003.3|85908.3|86014.9|85923.6|85990.8|85897.1|77
1627858950000|2021-08-01 23:02:30|86004|85904.4|86001.6|85897.6|86021.5|85917.5|86001.6|85897.6|33
1627858960000|2021-08-01 23:02:40|86002.6|85898.6|86003.9|85900.8|86004.8|85900.8|85996.5|85892.5|15
1627858970000|2021-08-01 23:02:50|86015.9|85911.9|86006.4|85902.4|86015.9|85911.9|86004.7|85900.7|18
1627858980000|2021-08-01 23:03:00|86006.5|85902.5|86005.8|85901.8|86013.5|85909.5|85998.4|85894.4|26
1627858990000|2021-08-01 23:03:10|86001.1|85897.1|86005.1|85901.1|86006.6|85902.6|86001.1|85897.1|9
1627859000000|2021-08-01 23:03:20|86004.6|85900.6|86009.7|85905.7|86017.6|85913.6|86004.6|85900.6|12
1627859010000|2021-08-01 23:03:30|86007.4|85903.4|86004.7|85900.7|86007.8|85903.8|86004.7|85900.7|13
1627859020000|2021-08-01 23:03:40|86007.1|85903.1|86011.7|85907.7|86018.7|85914.7|86007.1|85903.1|22
1627859030000|2021-08-01 23:03:50|86011.5|85907.5|86020|85916|86034.2|85932|86010.2|85907.5|46
1627859040000|2021-08-01 23:04:00|86021.1|85917.1|86023.7|85919.7|86032.6|85932|86021.1|85917.1|24
1627859050000|2021-08-01 23:04:10|86023.2|85925.6|86023.9|85919.9|86035.4|85934.8|86018.9|85914.9|27
1627859060000|2021-08-01 23:04:20|86022.8|85918.8|86028.5|85929.2|86029.7|85932.6|86019.4|85915.4|20
1627859070000|2021-08-01 23:04:30|86028.8|85928.4|86025.7|85931.4|86029.6|85931.4|86025.7|85928.4|4
1627859080000|2021-08-01 23:04:40|86027.6|85932.4|86027.6|85923.6|86039.9|85945.4|86023.6|85920|55
1627859090000|2021-08-01 23:04:50|86027|85923|86026.7|85923.2|86027.7|85923.7|86023.5|85919.5|49
1627859100000|2021-08-01 23:05:00|86026.4|85922.9|86021.6|85917.6|86033.9|85930.7|86017.4|85916.8|37
1627859110000|2021-08-01 23:05:10|86018.5|85915.4|86018.5|85917.8|86032.6|85934.5|86015.8|85913.9|35
1627859120000|2021-08-01 23:05:20|86015.1|85917.1|86024.8|85927.1|86034.6|85935.7|86015.1|85917.1|18
1627859130000|2021-08-01 23:05:30|86024.4|85926.7|86025.2|85925.4|86028.5|85926.8|86024.4|85922.4|15
1627859140000|2021-08-01 23:05:40|86027.2|85926.4|86028.5|85934.9|86040.6|85938|86023.7|85926.4|30
1627859150000|2021-08-01 23:05:50|86029.1|85931.7|86032.4|85936|86035.3|85942.3|86022.5|85927.2|74
1627859160000|2021-08-01 23:06:00|86030.3|85934.7|86027.3|85935.8|86038.2|85942.9|86027.3|85927.1|56
1627859170000|2021-08-01 23:06:10|86028.2|85936.4|86035.7|85933.7|86036.5|85942.5|86023.7|85923.3|58
1627859180000|2021-08-01 23:06:20|86031.9|85933.4|86019|85922.6|86035.9|85939.4|86018.1|85917.3|24
1627859190000|2021-08-01 23:06:30|86020.5|85921|86034.2|85930.8|86034.2|85930.8|86017|85918|17
1627859200000|2021-08-01 23:06:40|86032.7|85931|86027.9|85924|86032.7|85931|86024.8|85924|10
1627859210000|2021-08-01 23:06:50|86025.7|85924.1|86025.2|85921.2|86037.2|85939.3|86019|85919.7|19
1627859220000|2021-08-01 23:07:00|86023|85919|86023.8|85928.5|86029.7|85937.6|86016.1|85919|55
1627859230000|2021-08-01 23:07:10|86026.4|85927.4|86031.2|85933.4|86032|85945.7|86020.5|85917.5|21
1627859240000|2021-08-01 23:07:20|86027.2|85936.5|86024.7|85929.9|86032|85939.3|86011.9|85918.4|36
1627859250000|2021-08-01 23:07:30|86024.3|85930.8|86028.1|85929.7|86033.4|85945.9|86020.6|85921.7|60
1627859260000|2021-08-01 23:07:40|86027.8|85932.2|86035.8|85944|86037.9|85945.7|86023.8|85927.9|52
1627859270000|2021-08-01 23:07:50|86036.6|85945.5|86035.5|85939.2|86036.6|85945.9|86031.4|85939.2|17
1627859280000|2021-08-01 23:08:00|86039.7|85953.7|86035.6|85945.1|86041|85953.7|86026.9|85929.1|25
1627859290000|2021-08-01 23:08:10|86035.5|85942.1|86032.5|85930.9|86036.3|85949.5|86027.5|85928.9|20
1627859300000|2021-08-01 23:08:20|86030|85936.9|86031.6|85933.9|86032.6|85938.8|86022.1|85924.2|52
1627859310000|2021-08-01 23:08:30|86027.6|85928.9|86028.7|85932.2|86035.8|85947.2|86023.9|85928|64
1627859320000|2021-08-01 23:08:40|86014.3|85919.9|86028.1|85926.8|86031.8|85937.3|86014.3|85919.9|31
1627859330000|2021-08-01 23:08:50|86028.9|85924.9|86026.2|85932.5|86032.4|85947.1|86024|85924.9|31
1627859340000|2021-08-01 23:09:00|86025.4|85936.3|86030.1|85942.5|86033.7|85946.3|86016.8|85922.7|36
1627859350000|2021-08-01 23:09:10|86030.2|85945.1|86037.1|85952.4|86040|85953.3|86030.2|85940.9|28
1627859360000|2021-08-01 23:09:20|86035.2|85948.6|86023.6|85929.2|86037|85950.3|86021.5|85927.5|27
1627859370000|2021-08-01 23:09:30|86023.2|85923.9|86023.8|85929|86029|85933.3|86016.4|85916.9|27
1627859380000|2021-08-01 23:09:40|86021.9|85925.5|86021.4|85928.9|86022|85931.3|86020.7|85924.2|9
1627859390000|2021-08-01 23:09:50|86020.8|85927|86025.6|85926.2|86030|85932.3|86020.8|85923.4|12
1627859400000|2021-08-01 23:10:00|86025.8|85926.4|86026.2|85930.6|86032.7|85936|86022.6|85921.9|37
1627859410000|2021-08-01 23:10:10|86026.7|85931.8|86029.7|85932.3|86033.8|85940.8|86025.4|85929.7|26
1627859420000|2021-08-01 23:10:20|86027.6|85933|86024.4|85931|86032.1|85936.4|86023.9|85925.6|29
1627859430000|2021-08-01 23:10:30|86028.2|85932.7|86030.7|85926.7|86041.1|85948.4|86025.2|85923.9|59
1627859440000|2021-08-01 23:10:40|86031.3|85927.3|86038.3|85950.3|86040.8|85950.3|86004.7|85900.7|61
1627859450000|2021-08-01 23:10:50|86039.8|85947.9|86040|85942.6|86044.1|85957.3|86037|85942.6|55
1627859460000|2021-08-01 23:11:00|86039.3|85943.3|86039.7|85946.6|86044.9|85958.3|86038.4|85943.3|34
1627859470000|2021-08-01 23:11:10|86041.2|85950.2|86035.5|85944.3|86044.4|85951.3|86030.4|85935.2|47
1627859480000|2021-08-01 23:11:20|86042|85941.2|86036.5|85940.8|86044.9|85953.9|86033.7|85935.9|38
1627859490000|2021-08-01 23:11:30|86032.6|85939.4|86037.5|85945.1|86047.6|85951.1|86032.6|85936.3|49
1627859500000|2021-08-01 23:11:40|86043.6|85941.5|86038.2|85950|86044.3|85950|86032.3|85936|39
1627859510000|2021-08-01 23:11:50|86040.5|85944.3|86032.9|85939.8|86044.6|85955.3|86032|85936.5|55
1627859520000|2021-08-01 23:12:00|86028.5|85935.8|86040.6|85952|86043.6|85961.1|86028.5|85935.8|55
1627859530000|2021-08-01 23:12:10|86041.4|85951.4|86041.2|85956.2|86043.8|85956.2|86032.5|85939.7|41
1627859540000|2021-08-01 23:12:20|86039.9|85957.8|86038.6|85946.6|86044.7|85957.8|86035.6|85944.1|47
1627859550000|2021-08-01 23:12:30|86042.8|85943.5|86033.9|85941|86044.1|85955|86026|85930.7|54
1627859560000|2021-08-01 23:12:40|86034.2|85938.2|86037.5|85949.4|86040.5|85952.1|86031.7|85937.9|19
1627859570000|2021-08-01 23:12:50|86036.2|85948.6|86037.1|85946|86041.7|85950.3|86035|85946|35
1627859580000|2021-08-01 23:13:00|86037.6|85947.8|86031.6|85939.8|86039.1|85950.1|86029.9|85938.9|51
1627859590000|2021-08-01 23:13:10|86030.8|85939.1|86033.7|85940.7|86035.5|85942.3|86030.2|85938.3|27
1627859600000|2021-08-01 23:13:20|86032.3|85939.2|86023.4|85943.2|86038.1|85953|86023.4|85938.5|16
1627859610000|2021-08-01 23:13:30|86023|85943.1|86027.4|85947.8|86035.6|85947.9|86021.2|85927|47
1627859620000|2021-08-01 23:13:40|86029|85945.7|86028.5|85930.6|86034.7|85955.7|86024.7|85924|72
1627859630000|2021-08-01 23:13:50|86028.3|85936|86033.2|85938.9|86035.7|85940.9|86028.3|85929.8|59
1627859640000|2021-08-01 23:14:00|86033.6|85938.7|86037|85945.4|86038.5|85947|86031|85938.4|71
1627859650000|2021-08-01 23:14:10|86036.7|85943.4|86036.3|85938.9|86039|85943.8|86033.4|85938.9|59
1627859660000|2021-08-01 23:14:20|86037.2|85940.3|86032.3|85942.8|86037.7|85947.7|86026.1|85932.1|75
1627859670000|2021-08-01 23:14:30|86033.9|85940.1|86035.6|85941.6|86037.6|85944.8|86031.4|85935.6|57
1627859680000|2021-08-01 23:14:40|86035.8|85941.8|86037.9|85939.6|86038.8|85951.9|86030|85935.8|64
1627859690000|2021-08-01 23:14:50|86036.4|85935.9|86031.6|85936.4|86036.4|85956.4|86018.9|85914.9|75
1627859700000|2021-08-01 23:15:00|86031.4|85935.3|86030.2|85937.2|86032.9|85940|86024.9|85931.8|34
1627859710000|2021-08-01 23:15:10|86032.5|85936.9|86035.6|85941.3|86037.3|85943.4|86030|85936.9|30
1627859720000|2021-08-01 23:15:20|86032.4|85940|86033|85941.2|86036.6|85946.9|86032.2|85938.8|39
1627859730000|2021-08-01 23:15:30|86033.3|85941.8|86037.8|85951|86039.6|85951|86033.2|85941.8|19
1627859740000|2021-08-01 23:15:40|86040.5|85946.8|86035|85943.8|86041.5|85947.7|86035|85943.8|16
1627859750000|2021-08-01 23:15:50|86032.1|85942.4|86035.3|85952.4|86037.6|85952.4|86031.9|85938.3|39
1627859760000|2021-08-01 23:16:00|86034.4|85953.4|86033.8|85945.9|86040|85953.4|86029.8|85937.1|80
1627859770000|2021-08-01 23:16:10|86035.4|85942.3|86035.7|85932.1|86039.7|85948.4|86030.4|85932.1|44
1627859780000|2021-08-01 23:16:20|86036.8|85932.8|86035.8|85939.2|86042.6|85947.6|86035.1|85932.8|29
1627859790000|2021-08-01 23:16:30|86038|85938.8|86037.5|85940.3|86038|85941.1|86034.4|85937|16
1627859800000|2021-08-01 23:16:40|86039.7|85940.1|86032.1|85946.3|86040.3|85948.3|86031.1|85937.1|17
1627859810000|2021-08-01 23:16:50|86035.7|85949.5|86043.6|85954.4|86047.5|85967.4|86035.7|85945.3|73
1627859820000|2021-08-01 23:17:00|86043.4|85953|86044.6|85943|86045.1|85953|86034|85931.3|32
1627859830000|2021-08-01 23:17:10|86045.5|85941.7|86041.8|85940.6|86045.5|85941.7|86039.6|85936.7|16
1627859840000|2021-08-01 23:17:20|86040.2|85944|86039.2|85941.3|86046.7|85946.7|86037.7|85937.2|24
1627859850000|2021-08-01 23:17:30|86040.4|85944.5|86037.9|85943.1|86046.7|85959.5|86030.7|85932.8|43
1627859860000|2021-08-01 23:17:40|86039.3|85936.5|86039.8|85935.8|86039.8|85939.5|86033|85933|10
1627859870000|2021-08-01 23:17:50|86035.6|85941.3|86042.2|85946.4|86047.6|85958.3|86035.6|85938.9|31
1627859880000|2021-08-01 23:18:00|86045.4|85947.3|86044.8|85940.8|86049.5|85953.8|86037.2|85940.8|21
1627859890000|2021-08-01 23:18:10|86043.2|85939.2|86035.8|85937.2|86043.2|85941.2|86030.1|85936.6|20
1627859900000|2021-08-01 23:18:20|86035.9|85940.2|86037.8|85948.1|86043.7|85951.4|86033.3|85940.2|38
1627859910000|2021-08-01 23:18:30|86038.3|85949.1|86035.5|85945|86042|85950.3|86034.1|85941.8|29
1627859920000|2021-08-01 23:18:40|86037.2|85943.3|86034.9|85941.1|86045.9|85960|86034.9|85941.1|38
1627859930000|2021-08-01 23:18:50|86036.3|85943.8|86034.2|85948.9|86042.4|85956.3|86032.5|85933.3|38
1627859940000|2021-08-01 23:19:00|86033.7|85945.3|86037.1|85954.7|86042.7|85956.3|86032.8|85944.1|50
1627859950000|2021-08-01 23:19:10|86040.8|85949.7|86042.1|85949.6|86045.9|85956.1|86037.8|85943.7|32
1627859960000|2021-08-01 23:19:20|86041.7|85949|86044.9|85960|86045.4|85961.6|86040.5|85949|48
1627859970000|2021-08-01 23:19:30|86041|85959.5|86036|85944.3|86046.5|85959.5|86036|85937.3|44
1627859980000|2021-08-01 23:19:40|86037.9|85946.6|86036.3|85936.8|86040.8|85946.6|86033.6|85936.5|15
1627859990000|2021-08-01 23:19:50|86036.6|85940.3|86040.3|85942.7|86041.1|85946.2|86033.8|85939.5|16
1627860000000|2021-08-01 23:20:00|86041.1|85941.5|86033|85945.7|86046.7|85958.3|86032.2|85938.8|60
1627860010000|2021-08-01 23:20:10|86040.4|85950.3|86038.7|85941.9|86043.7|85956.2|86034.2|85940|45
1627860020000|2021-08-01 23:20:20|86038.1|85942.8|86041.9|85938.8|86044.5|85953.6|86033.8|85935.5|42
1627860030000|2021-08-01 23:20:30|86042.2|85938.2|86037.5|85945.5|86043.6|85955.4|86034.6|85932.4|34
1627860040000|2021-08-01 23:20:40|86034|85939.4|86041.8|85944.7|86043.2|85945.6|86034|85932.3|15
1627860050000|2021-08-01 23:20:50|86042|85944.3|86043.2|85950.5|86045.8|85951.8|86040.3|85943.4|27
1627860060000|2021-08-01 23:21:00|86043.6|85950.6|86043.1|85951|86046|85954.5|86040.4|85942.3|34
1627860070000|2021-08-01 23:21:10|86044.3|85949.3|86043.5|85948.4|86044.7|85950|86040.2|85943.9|28
1627860080000|2021-08-01 23:21:20|86043.7|85947.4|86046.8|85949.6|86046.8|85955.2|86038.7|85947|25
1627860090000|2021-08-01 23:21:30|86047.1|85948.7|86045.8|85941.8|86047.3|85948.7|86044|85941.4|8
1627860100000|2021-08-01 23:21:40|86048.7|85954.3|86042.2|85947.7|86048.7|85954.3|86042.1|85946.8|23
1627860110000|2021-08-01 23:21:50|86044.4|85947.4|86042.7|85943.7|86044.4|85949.4|86041.2|85942.8|10
1627860120000|2021-08-01 23:22:00|86041.4|85944.6|86047.5|85948.1|86051.4|85953.9|86041.4|85941.5|14
1627860130000|2021-08-01 23:22:10|86037.8|85949.3|86038.8|85944.7|86046.5|85960.1|86037.7|85944.2|34
1627860140000|2021-08-01 23:22:20|86044.7|85951.9|86042.8|85948.4|86048.1|85959.2|86038.2|85946.9|34
1627860150000|2021-08-01 23:22:30|86043.8|85951.1|86039.9|85947.7|86046.2|85958.4|86039|85947.7|38
1627860160000|2021-08-01 23:22:40|86041.4|85950.1|86044.3|85944.6|86051.4|85968.9|86039.6|85941.1|45
1627860170000|2021-08-01 23:22:50|86043|85947.7|86046.6|85956.2|86051.2|85963.4|86040.9|85941.9|47
1627860180000|2021-08-01 23:23:00|86046.8|85956.4|86049|85962.2|86053.1|85967.5|86045.7|85955.1|51
1627860190000|2021-08-01 23:23:10|86048.8|85962.3|86038.9|85937.4|86052.6|85970.1|86036.7|85934.4|50
1627860200000|2021-08-01 23:23:20|86039.1|85942.5|86039.7|85939.1|86043|85942.5|86037.8|85936.1|26
1627860210000|2021-08-01 23:23:30|86038.8|85934.8|86043.2|85941|86046.9|85943.2|86038|85934|16
1627860220000|2021-08-01 23:23:40|86044|85940|86046.1|85942.1|86046.5|85942.7|86038.9|85938.9|11
1627860230000|2021-08-01 23:23:50|86045.9|85941.9|86043|85939|86045.9|85941.9|86042.7|85938.7|8
1627860240000|2021-08-01 23:24:00|86042.9|85938.9|86055.9|85951.9|86057.1|85953.1|86036.3|85932.3|14
1627860250000|2021-08-01 23:24:10|86056.8|85952.8|86043.2|85954.5|86056.8|85959.5|86037.3|85935.9|43
1627860260000|2021-08-01 23:24:20|86041.6|85956.4|86035.6|85941.3|86047.6|85958.6|86030|85932.8|36
1627860270000|2021-08-01 23:24:30|86037.3|85944.6|86042|85954.1|86045.3|85959.4|86034.3|85936.2|10
1627860280000|2021-08-01 23:24:40|86036.7|85953.5|86042.4|85950.5|86042.4|85955|86036.7|85950.5|7
1627860290000|2021-08-01 23:24:50|86039.2|85951.6|86043.9|85939.9|86043.9|85951.6|86033.4|85937.6|15
1627860300000|2021-08-01 23:25:00|86042.6|85942.8|86039.3|85937.7|86044.3|85942.8|86029.9|85932.6|16
1627860310000|2021-08-01 23:25:10|86037|85941.6|86040.7|85944.2|86047.3|85951.6|86030.1|85931.5|33
1627860320000|2021-08-01 23:25:20|86037.6|85949|86039.6|85935.6|86046.7|85963|86035.1|85931.1|65
1627860330000|2021-08-01 23:25:30|86040.6|85937.6|86034|85930|86040.6|85937.6|86031.1|85927.1|13
1627860340000|2021-08-01 23:25:40|86035.7|85931.7|86032.2|85928.2|86037.6|85933.6|86032.2|85928.2|4
1627860350000|2021-08-01 23:25:50|86034.1|85930.1|86047.3|85944.5|86047.3|85944.5|86034.1|85930.1|13
1627860360000|2021-08-01 23:26:00|86048.7|85944.7|86039.2|85935.2|86048.7|85944.7|86038|85934|12
1627860370000|2021-08-01 23:26:10|86039.4|85935.4|86046.6|85942.6|86048.8|85944.8|86037.8|85934|12
1627860380000|2021-08-01 23:26:20|86046.3|85942.3|86040.6|85949.2|86048.1|85959.6|86035.4|85933.3|51
1627860390000|2021-08-01 23:26:30|86041.3|85948.8|86037.5|85944.2|86045.8|85952.6|86035.2|85938.4|66
1627860400000|2021-08-01 23:26:40|86037.8|85945.3|86029.5|85925.5|86043.8|85958.1|86029.5|85925.5|38
1627860410000|2021-08-01 23:26:50|86032.6|85928.6|86034.1|85930.1|86034.7|85933.2|86026.6|85926.3|17
1627860420000|2021-08-01 23:27:00|86034|85932.4|86035.1|85931.1|86035.7|85932.8|86031.9|85929.9|13
1627860430000|2021-08-01 23:27:10|86035.8|85931.8|86038.6|85934.6|86043.4|85940.6|86034.1|85930.1|12
1627860440000|2021-08-01 23:27:20|86040.1|85936.1|86035.9|85941.5|86040.2|85950.6|86034.9|85931.4|30
1627860450000|2021-08-01 23:27:30|86038.6|85943.6|86035.6|85948.1|86041.7|85951.6|86029.3|85934.5|48
1627860460000|2021-08-01 23:27:40|86037.9|85945.8|86041.5|85942.8|86044.2|85948.2|86034.7|85935.8|33
1627860470000|2021-08-01 23:27:50|86036.1|85940.4|86045.2|85957.9|86047.4|85957.9|86032.6|85939.4|54
1627860480000|2021-08-01 23:28:00|86044.6|85952.2|86042|85938|86044.6|85953.3|86036.4|85937.8|46
1627860490000|2021-08-01 23:28:10|86040.9|85941.4|86035.2|85931.2|86041.8|85941.4|86035.1|85931.1|12
1627860500000|2021-08-01 23:28:20|86036.2|85932.2|86039.4|85935.4|86046.2|85942.7|86034.4|85930.4|11
1627860510000|2021-08-01 23:28:30|86039.3|85935.3|86041.8|85937.8|86041.8|85937.8|86039.3|85935.3|7
1627860520000|2021-08-01 23:28:40|86041.7|85937.7|86042.2|85938.3|86045.4|85942.1|86037.3|85933.3|7
1627860530000|2021-08-01 23:28:50|86042.1|85939.2|86039.6|85946.7|86049.7|85953.5|86034|85938.4|28
1627860540000|2021-08-01 23:29:00|86040.6|85947.4|86037.5|85933.5|86040.6|85947.5|86028.4|85930.4|18
1627860550000|2021-08-01 23:29:10|86038.4|85934.4|86039.2|85941.9|86047.5|85958|86034.8|85931.8|38
1627860560000|2021-08-01 23:29:20|86039|85946.5|86036|85944.7|86044.9|85955|86036|85936.9|48
1627860570000|2021-08-01 23:29:30|86036.5|85946.8|86045.5|85941.5|86045.5|85950.4|86036.5|85941|20
1627860580000|2021-08-01 23:29:40|86043.4|85942.5|86041.3|85937.3|86045.3|85944.4|86041|85937|15
1627860590000|2021-08-01 23:29:50|86045.6|85944.2|86043.1|85944.5|86045.6|85948.9|86038.7|85936.1|22
1627860600000|2021-08-01 23:30:00|86038.9|85945.7|86041.7|85937.7|86047|85957.7|86034.9|85937.4|32
1627860610000|2021-08-01 23:30:10|86041.8|85937.8|86040.4|85936.4|86041.9|85937.9|86037|85933|14
1627860620000|2021-08-01 23:30:20|86040.6|85936.6|86040|85952.4|86049.6|85959.2|86033.5|85936.6|54
1627860630000|2021-08-01 23:30:30|86039.7|85952.8|86043.4|85949.3|86046.2|85960.7|86033.5|85947.4|51
1627860640000|2021-08-01 23:30:40|86043.2|85947.9|86045.8|85942.2|86045.8|85948|86038|85939.5|16
1627860650000|2021-08-01 23:30:50|86042.4|85946|86045|85945.5|86045.3|85947.1|86040.2|85939.2|10
1627860660000|2021-08-01 23:31:00|86045.3|85945.7|86042.5|85946.7|86049.2|85948.5|86042.5|85944.9|21
1627860670000|2021-08-01 23:31:10|86042.7|85945.6|86054.7|85953.7|86059.2|85974|86041.7|85945.1|48
1627860680000|2021-08-01 23:31:20|86054.1|85952.7|86054.4|85950.4|86057.8|85980|86047.6|85950.4|48
1627860690000|2021-08-01 23:31:30|86054|85950|86054.1|85970.4|86055.2|85970.4|86048.4|85944.4|24
1627860700000|2021-08-01 23:31:40|86052.8|85970.2|86048.4|85952.7|86059.3|85975.7|86047.2|85945|24
1627860710000|2021-08-01 23:31:50|86047|85953.9|86047.9|85951.3|86049|85954.4|86047|85949.7|6
1627860720000|2021-08-01 23:32:00|86042.8|85947.8|86054|85950.3|86056.1|85959.7|86042.8|85947.8|10
1627860730000|2021-08-01 23:32:10|86053.1|85952.5|86053.6|85949.6|86053.6|85953.3|86048.8|85948.6|12
1627860740000|2021-08-01 23:32:20|86050.2|85949.2|86052|85948|86052|85949.2|86049.3|85945.3|7
1627860750000|2021-08-01 23:32:30|86051.4|85947.4|86055.8|85962.3|86062|85971.7|86044.1|85947.4|35
1627860760000|2021-08-01 23:32:40|86052.3|85952.5|86052.6|85965.2|86057.4|85973.4|86047.7|85946.5|28
1627860770000|2021-08-01 23:32:50|86057.6|85957.1|86041.7|85940.7|86057.6|85967.9|86037.4|85933.4|54
1627860780000|2021-08-01 23:33:00|86044.2|85940.2|86039.6|85935.6|86044.2|85940.2|86038.3|85934.3|26
1627860790000|2021-08-01 23:33:10|86039.7|85935.7|86039.8|85935.8|86043|85939|86038.3|85934.3|14
1627860800000|2021-08-01 23:33:20|86040.7|85936.7|86042.5|85938.5|86046.1|85942.1|86039|85935|19
1627860810000|2021-08-01 23:33:30|86043.3|85939.3|86039.6|85935.8|86043.3|85939.3|86035.9|85931.9|15
1627860820000|2021-08-01 23:33:40|86039.2|85935.2|86040.8|85936.8|86054.5|85964.1|86024.1|85920.1|42
1627860830000|2021-08-01 23:33:50|86026.9|85922.9|86028.6|85927.8|86036.8|85934.3|86026.9|85922.9|11
1627860840000|2021-08-01 23:34:00|86031|85927|86043.6|85939.6|86043.6|85939.6|86031|85927|11
1627860850000|2021-08-01 23:34:10|86041.5|85937.5|86036.5|85932.5|86042.1|85938.1|86035.6|85931.6|16
1627860860000|2021-08-01 23:34:20|86038.1|85934.1|86047.1|85943.1|86047.2|85943.2|86037.8|85933.9|9
1627860870000|2021-08-01 23:34:30|86044|85940|86036.4|85932.5|86044|85940|86034.3|85930.3|11
1627860880000|2021-08-01 23:34:40|86031.8|85927.8|86030.9|85926.9|86035.9|85931.9|86030.9|85926.9|13
1627860890000|2021-08-01 23:34:50|86032.7|85928.7|86036.4|85947.7|86047.5|85960.7|86030.1|85928.3|32
1627860900000|2021-08-01 23:35:00|86039.4|85949.3|86035.2|85946.1|86045.2|85953.5|86031.9|85940.3|54
1627860910000|2021-08-01 23:35:10|86037.4|85947.6|86028.5|85925.6|86044|85952.9|86028.5|85925.6|45
1627860920000|2021-08-01 23:35:20|86030.6|85926.6|86037.4|85933.7|86038.5|85936.8|86030.6|85926.6|6
1627860930000|2021-08-01 23:35:30|86031.9|85930.5|86040.8|85936.8|86045.5|85941.9|86031.9|85930.1|15
1627860940000|2021-08-01 23:35:40|86041.2|85937.2|86033|85929|86042.4|85938.4|86031.6|85927.6|9
1627860950000|2021-08-01 23:35:50|86032.1|85928.1|86034.5|85930.5|86035.6|85931.6|86032.1|85928.1|10
1627860960000|2021-08-01 23:36:00|86035.1|85931.1|86034.1|85941.4|86043.7|85941.4|86030|85928.8|20
1627860970000|2021-08-01 23:36:10|86040.3|85951|86035.6|85951.6|86052.3|85959.5|86032.1|85938.5|76
1627860980000|2021-08-01 23:36:20|86036.1|85947.8|86038.7|85937.9|86044.5|85952.4|86033.7|85937.3|23
1627860990000|2021-08-01 23:36:30|86039.1|85938.3|86038.3|85934.6|86040.2|85939.4|86037|85934.6|21
1627861000000|2021-08-01 23:36:40|86038.5|85934.8|86044.9|85941|86046|85944.3|86038.5|85934.8|10
1627861010000|2021-08-01 23:36:50|86043.9|85942|86035.1|85934.7|86043.9|85942|86034.4|85931.8|9
1627861020000|2021-08-01 23:37:00|86036.9|85933.2|86037.9|85933.9|86049.9|85949.4|86031.5|85929|14
1627861030000|2021-08-01 23:37:10|86035.5|85932.2|86031.4|85953|86039.5|85955.6|86028.6|85931.5|69
1627861040000|2021-08-01 23:37:20|86030.2|85946.3|86036.7|85938.3|86041.5|85953.9|86028.3|85937.3|44
1627861050000|2021-08-01 23:37:30|86038.6|85936.7|86036.4|85934.4|86041|85941.3|86036.4|85933.2|11
1627861060000|2021-08-01 23:37:40|86037.1|85933.7|86042.2|85938.2|86043.2|85942.7|86034.8|85933.7|15
1627861070000|2021-08-01 23:37:50|86042.4|85938.4|86038.7|85934.7|86042.7|85940.1|86037.7|85934.7|10
1627861080000|2021-08-01 23:38:00|86034.6|85930.6|86031.9|85927.9|86035.1|85933.5|86031.6|85927.8|18
1627861090000|2021-08-01 23:38:10|86030.3|85926.3|86029.5|85944.2|86041.6|85971.5|86021.5|85926.3|52
1627861100000|2021-08-01 23:38:20|86029.6|85947.7|86031.5|85943.9|86042.7|85960.3|86028.3|85935.2|67
1627861110000|2021-08-01 23:38:30|86034.2|85943.4|86036.5|85940.6|86038.4|85944.4|86034.2|85932.1|19
1627861120000|2021-08-01 23:38:40|86040.3|85936.3|86037.8|85938.7|86040.3|85938.7|86037.8|85936.2|7
1627861130000|2021-08-01 23:38:50|86041.3|85943.7|86036.3|85935.4|86041.3|85943.7|86036.2|85933|11
1627861140000|2021-08-01 23:39:00|86038.7|85934.7|86032.4|85928.4|86038.7|85934.7|86032.2|85928.2|13
1627861150000|2021-08-01 23:39:10|86044.3|85940.3|86034.4|85930.9|86044.3|85940.3|86034.1|85930.1|11
1627861160000|2021-08-01 23:39:20|86037|85931.3|86043|85961.5|86043|85961.8|86031.3|85928.2|51
1627861170000|2021-08-01 23:39:30|86042.7|85962|86034|85930|86043.2|85962|86030.3|85928.2|24
1627861180000|2021-08-01 23:39:40|86032.7|85928.7|86035.4|85931.4|86035.9|85931.9|86028.2|85924.2|11
1627861190000|2021-08-01 23:39:50|86029.6|85925.6|86032.2|85928.2|86032.2|85928.2|86029.6|85925.6|11
1627861200000|2021-08-01 23:40:00|86032.3|85928.3|86026.2|85922.2|86034.3|85930.3|86023.4|85919.4|19
1627861210000|2021-08-01 23:40:10|86030.8|85926.8|86033.6|85929.6|86033.6|85929.6|86030.5|85926.5|7
1627861220000|2021-08-01 23:40:20|86024.8|85920.8|86033|85929|86039.2|85936.5|86024.8|85920.8|11
1627861230000|2021-08-01 23:40:30|86035.7|85931.7|86029.5|85947.2|86041.6|85950.4|86021.3|85931.3|70
1627861240000|2021-08-01 23:40:40|86034|85948|86029.3|85925.3|86041.4|85952.7|86026.4|85925.3|57
1627861250000|2021-08-01 23:40:50|86028.8|85924.8|86030.5|85926.5|86035.9|85932|86025.8|85921.8|17
1627861260000|2021-08-01 23:41:00|86033|85929|86041|85937|86041|85939.1|86028.1|85924.1|14
1627861270000|2021-08-01 23:41:10|86039.4|85935.4|86034.9|85930.9|86041.5|85937.5|86032.5|85928.5|15
1627861280000|2021-08-01 23:41:20|86035.2|85931.2|86034.2|85930.2|86042.8|85940.4|86030.1|85926.1|16
1627861290000|2021-08-01 23:41:30|86031.9|85927.9|86020.9|85925.3|86039.3|85949.2|86020.9|85925.3|22
1627861300000|2021-08-01 23:41:40|86034.8|85930.8|86040.7|85942.3|86040.7|85950.1|86024.5|85922.6|39
1627861310000|2021-08-01 23:41:50|86033.8|85947.9|86039.3|85941|86040.8|85956.7|86027.6|85935.7|64
1627861320000|2021-08-01 23:42:00|86039.4|85940.4|86031.6|85932.3|86040.8|85943.7|86031.6|85929.6|17
1627861330000|2021-08-01 23:42:10|86034.7|85930.7|86042.9|85942.4|86042.9|85944.5|86034.1|85930.3|21
1627861340000|2021-08-01 23:42:20|86041.5|85943.2|86038.7|85935.5|86042.8|85943.2|86035.3|85934.6|13
1627861350000|2021-08-01 23:42:30|86038.5|85935.3|86038.1|85935.9|86039.6|85943.4|86031.9|85930.3|21
1627861360000|2021-08-01 23:42:40|86035.4|85938.8|86033|85930.9|86037.7|85938.8|86031.5|85929.3|13
1627861370000|2021-08-01 23:42:50|86033.6|85938.8|86029.4|85949.3|86035.1|85958.5|86024.4|85935.3|52
1627861380000|2021-08-01 23:43:00|86031.8|85947.1|86032.9|85939.9|86037.8|85958.9|86024.6|85939.9|79
1627861390000|2021-08-01 23:43:10|86029.8|85937.5|86035.6|85931.6|86040|85937.7|86028.8|85924.8|29
1627861400000|2021-08-01 23:43:20|86035.7|85931.7|86035.7|85933.9|86036.7|85935.3|86033|85930.3|27
1627861410000|2021-08-01 23:43:30|86036.9|85932.9|86038.3|85936.2|86040|85939.1|86033.4|85930.5|29
1627861420000|2021-08-01 23:43:40|86040.7|85936.7|86036.6|85932.6|86040.8|85936.8|86036.2|85932.2|7
1627861430000|2021-08-01 23:43:50|86030.3|85926.3|86031.1|85928.8|86041.8|85958.9|86030.3|85926.3|46
1627861440000|2021-08-01 23:44:00|86033.6|85929.6|86031.7|85952|86042.7|85956.8|86029.1|85929.6|54
1627861450000|2021-08-01 23:44:10|86035.6|85954|86032.6|85938.2|86042.3|85958.7|86030.4|85936.6|42
1627861460000|2021-08-01 23:44:20|86031.7|85939.3|86033.8|85939.9|86036.2|85944.7|86030.7|85934.6|12
1627861470000|2021-08-01 23:44:30|86038.8|85936.5|86031.1|85928.7|86039.6|85946.8|86029.1|85928.2|33
1627861480000|2021-08-01 23:44:40|86031.3|85927.3|86037.5|85934.6|86039.9|85941.8|86028.3|85924.3|32
1627861490000|2021-08-01 23:44:50|86037.3|85936.4|86039|85935|86042.5|85949.2|86027.4|85935|39
1627861500000|2021-08-01 23:45:00|86038.9|85934.9|86033.6|85946|86038.9|85960.8|86028|85925.3|52
1627861510000|2021-08-01 23:45:10|86037.1|85940.3|86031.1|85940.3|86038.7|85974.4|86018|85934.4|46
1627861520000|2021-08-01 23:45:20|86034.7|85937.3|86032.8|85933.1|86034.7|85940.5|86028.7|85928.8|11
1627861530000|2021-08-01 23:45:30|86033.2|85936.3|86036|85932.6|86036.5|85940.4|86032.4|85931.9|11
1627861540000|2021-08-01 23:45:40|86036.9|85932.9|86041.5|85949.7|86041.7|85949.7|86033.4|85932.9|9
1627861550000|2021-08-01 23:45:50|86034.6|85939.6|86036.5|85936.6|86038.1|85940.5|86033.2|85933|24
1627861560000|2021-08-01 23:46:00|86035.4|85941.2|86031.4|85936.6|86040.1|85957.1|86028.4|85929.8|66
1627861570000|2021-08-01 23:46:10|86032.8|85937.6|86032|85937.5|86039.4|85953.5|86023|85925.7|31
1627861580000|2021-08-01 23:46:20|86032.8|85939.9|86030.9|85926.9|86036.1|85941.5|86029.1|85926.9|16
1627861590000|2021-08-01 23:46:30|86030.5|85931.3|86038|85940|86038|85940|86026.8|85927.9|10
1627861600000|2021-08-01 23:46:40|86037.2|85939|86030.8|85937.5|86037.2|85939.7|86028.4|85934.3|12
1627861610000|2021-08-01 23:46:50|86031.9|85938.8|86028.8|85935|86032.9|85941.1|86028.1|85935|12
1627861620000|2021-08-01 23:47:00|86028.1|85935.4|86029.4|85953.4|86039.4|85963.2|86024.5|85932.7|66
1627861630000|2021-08-01 23:47:10|86032.5|85953.2|86035.3|85940.4|86040.4|85959.4|86026.4|85935|54
1627861640000|2021-08-01 23:47:20|86034.8|85941.6|86028|85924|86040.2|85949.8|86021.2|85917.2|23
1627861650000|2021-08-01 23:47:30|86030.8|85926.8|86033.6|85929.6|86033.6|85932.4|86023.2|85919.2|9
1627861660000|2021-08-01 23:47:40|86031.2|85927.9|86032|85928|86041.5|85937.5|86031.2|85927.9|17
1627861670000|2021-08-01 23:47:50|86030.3|85926.3|86031.8|85928.1|86033.9|85930.2|86030.3|85926.3|18
1627861680000|2021-08-01 23:48:00|86029.6|85927.8|86032.8|85928.8|86035.5|85933.6|86029.6|85927.8|25
1627861690000|2021-08-01 23:48:10|86031.9|85927.9|86034.6|85932|86037|85933.1|86031.9|85927.9|22
1627861700000|2021-08-01 23:48:20|86032.7|85928.7|86030.5|85952|86039.3|85957.4|86026.9|85928.7|72
1627861710000|2021-08-01 23:48:30|86032.5|85950.8|86007.5|85957.5|86041.2|85966.2|86007.5|85945.8|63
1627861720000|2021-08-01 23:48:40|86007.2|85957.2|86004.1|85954.1|86017|85963.4|86002.1|85923.7|34
1627861730000|2021-08-01 23:48:50|86002.1|85952.1|85981.7|85931.7|86007.2|85952.1|85981.7|85931.7|44
1627861740000|2021-08-01 23:49:00|85982.2|85932.2|85984.7|85934.7|85987.2|85937.2|85982.2|85932.2|20
1627861750000|2021-08-01 23:49:10|85985.7|85935.7|86034.1|85984.1|86076.6|85985.5|85984.4|85934.4|32
1627861760000|2021-08-01 23:49:20|86034|85984|86032.4|85982.4|86034.3|85984.3|86028.9|85978.9|26
1627861770000|2021-08-01 23:49:30|86031.7|85981.7|86033.2|85983.2|86033.6|85983.6|86031.1|85981.1|14
1627861780000|2021-08-01 23:49:40|86032.5|85982.5|86033.9|85983.9|86034.4|85984.4|86032.1|85982.1|13
1627861790000|2021-08-01 23:49:50|86031.9|85981.9|86028.7|85978.7|86032.1|85982.1|86027.5|85977.5|13
1627861800000|2021-08-01 23:50:00|86028.5|85978.5|86029.3|85979.3|86030.5|85980.5|86026.6|85976.6|40
1627861810000|2021-08-01 23:50:10|86029|85979|86028.6|85978.6|86035.7|85985.7|86018.8|85964.2|34
1627861820000|2021-08-01 23:50:20|86028.9|85978.9|86034.2|85984.2|86034.7|85984.7|86023|85973|70
1627861830000|2021-08-01 23:50:30|86033.6|85983.6|86035.6|85985.6|86036.2|85986.2|86032.7|85982.7|31
1627861840000|2021-08-01 23:50:40|86035.5|85985.5|86030.4|85980.4|86039.2|85989.2|86029.3|85979.3|49
1627861850000|2021-08-01 23:50:50|86030.3|85980.3|86030.5|85980.5|86033.5|85983.5|86024.1|85974.1|31
1627861860000|2021-08-01 23:51:00|86030.1|85980.1|86033|85983|86036.8|85986.8|86030.1|85980.1|16
1627861870000|2021-08-01 23:51:10|86032.9|85982.9|86034.2|85984.2|86034.2|85984.2|86031.1|85981.1|16
1627861880000|2021-08-01 23:51:20|86031.1|85981.1|86035.6|85985.6|86040.7|85990.7|86025.9|85975.9|73
1627861890000|2021-08-01 23:51:30|86034.8|85984.8|86026.8|85976.8|86039.3|85989.3|86026.8|85960.2|71
1627861900000|2021-08-01 23:51:40|86027.6|85977.6|86027.6|85957.1|86027.8|85977.8|86017.9|85957.1|20
1627861910000|2021-08-01 23:51:50|86018.7|85968.7|86021.1|85971.1|86024.5|85974.5|86017.1|85967.1|18
1627861920000|2021-08-01 23:52:00|86030.2|85980.2|86025.8|85975.8|86030.2|85980.2|86025.5|85975.5|15
1627861930000|2021-08-01 23:52:10|86024.1|85974.1|86024.5|85974.5|86029.3|85975.4|86015.4|85959.3|16
1627861940000|2021-08-01 23:52:20|86029.8|85979.8|86023.9|85973.9|86030.2|85980.2|86023.3|85973.3|18
1627861950000|2021-08-01 23:52:30|86024.9|85974.9|86025.3|85975.3|86026|85976|86023.6|85973.6|16
1627861960000|2021-08-01 23:52:40|86024.7|85974.7|86029.9|85979.9|86035.9|85985.9|86024.7|85974.7|61
1627861970000|2021-08-01 23:52:50|86030.2|85980.2|86030.2|85980.2|86034.9|85984.9|86028.7|85978.7|67
1627861980000|2021-08-01 23:53:00|86030.3|85980.3|86032.7|85982.7|86036.9|85986.9|86029.1|85979.1|72
1627861990000|2021-08-01 23:53:10|86032.3|85982.3|86029.4|85979.4|86034.4|85984.4|86028.3|85978.3|74
1627862000000|2021-08-01 23:53:20|86032.2|85982.2|86032.1|85982.1|86034.2|85984.2|86027.4|85977.4|72
1627862010000|2021-08-01 23:53:30|86033.4|85983.4|86025|85975|86035.5|85985.5|86024.5|85974.5|75
1627862020000|2021-08-01 23:53:40|86029.6|85979.6|86030.2|85980.2|86034.2|85984.2|86025.5|85975.5|74
1627862030000|2021-08-01 23:53:50|86029.1|85979.1|86029.9|85979.9|86035.2|85985.2|86027.5|85977.5|74
1627862040000|2021-08-01 23:54:00|86031.2|85981.2|86028.1|85978.1|86033.8|85983.8|86026.9|85976.9|65
1627862050000|2021-08-01 23:54:10|86027.9|85977.9|86039|85950.9|86039|85981.2|86024.9|85950.9|34
1627862060000|2021-08-01 23:54:20|86026.7|85976.7|86027.4|85977.4|86029.6|85977.9|86019.9|85959.6|17
1627862070000|2021-08-01 23:54:30|86026.2|85976.2|86032.4|85982.4|86035.1|85985.1|86025.9|85975.9|58
1627862080000|2021-08-01 23:54:40|86033.6|85983.6|86033.8|85983.8|86037.3|85987.3|86028.3|85978.3|58
1627862090000|2021-08-01 23:54:50|86033.3|85983.3|86032|85982|86033.7|85983.7|86029.6|85979.6|73
1627862100000|2021-08-01 23:55:00|86031.1|85981.1|86022.8|85972.8|86032.3|85982.3|86020.9|85970.9|73
1627862110000|2021-08-01 23:55:10|86022.6|85972.6|86026.9|85976.9|86028.1|85978.1|86021.8|85971.8|77
1627862120000|2021-08-01 23:55:20|86029.9|85979.9|86022.6|85972.6|86029.9|85979.9|86020|85970|69
1627862130000|2021-08-01 23:55:30|86020.3|85970.3|86026.2|85976.2|86028.7|85978.7|86020.3|85970.3|40
1627862140000|2021-08-01 23:55:40|86026|85976|86029.2|85979.2|86030.6|85980.6|86023.3|85973.3|71
1627862150000|2021-08-01 23:55:50|86029|85979|86028.7|85978.7|86029.2|85979.2|86022.9|85972.9|77
1627862160000|2021-08-01 23:56:00|86028.1|85978.1|86026.1|85976.1|86029.2|85979.2|86022|85972|68
1627862170000|2021-08-01 23:56:10|86026.3|85976.3|86025.7|85975.7|86030.7|85980.7|86023.4|85973.4|59
1627862180000|2021-08-01 23:56:20|86025.6|85975.6|86023.1|85973.1|86032.4|85982.4|86022.5|85972.5|67
1627862190000|2021-08-01 23:56:30|86023.8|85973.8|86022.2|85972.2|86027.6|85977.6|86020.1|85970.1|78
1627862200000|2021-08-01 23:56:40|86021.6|85971.6|86022.8|85972.8|86027.8|85977.8|86020.5|85970.5|75
1627862210000|2021-08-01 23:56:50|86023.2|85973.2|86025.6|85975.6|86027.4|85977.4|86019.8|85969.8|75
1627862220000|2021-08-01 23:57:00|86026.3|85976.3|86023.3|85973.3|86028.8|85978.8|86021.1|85971.1|78
1627862230000|2021-08-01 23:57:10|86024.8|85974.8|86024.2|85974.2|86029.5|85979.5|86022|85972|69
1627862240000|2021-08-01 23:57:20|86024.5|85974.5|86025.5|85975.5|86030|85980|86022.4|85972.4|26
1627862250000|2021-08-01 23:57:30|86026.8|85976.8|86030.8|85980.8|86030.9|85980.9|86024.4|85974.4|63
1627862260000|2021-08-01 23:57:40|86031.1|85981.1|86030.4|85980.4|86032.5|85982.5|86024.2|85974.2|41
1627862270000|2021-08-01 23:57:50|86031|85981|86029.8|85979.8|86031.4|85981.4|86025.9|85975.9|50
1627862280000|2021-08-01 23:58:00|86029.7|85979.7|86026.7|85976.7|86030|85980|86023.1|85973.1|67
1627862290000|2021-08-01 23:58:10|86027.1|85977.1|86025.4|85975.4|86028.8|85978.8|86018.5|85968.5|72
1627862300000|2021-08-01 23:58:20|86026|85976|86019.9|85969.9|86026|85976|86015.5|85965.5|62
1627862310000|2021-08-01 23:58:30|86021.1|85971.1|86021.8|85971.8|86024.3|85974.3|86018.7|85968.7|25
1627862320000|2021-08-01 23:58:40|86021.6|85971.6|86023.9|85973.9|86025.5|85975.5|86018.5|85968.5|73
1627862330000|2021-08-01 23:58:50|86022|85972|86022.8|85972.8|86028|85978|86018.1|85968.1|79
1627862340000|2021-08-01 23:59:00|86023.3|85973.3|86020.4|85970.4|86026.2|85976.2|86018.9|85968.9|73
1627862350000|2021-08-01 23:59:10|86021|85971|86014.8|85964.8|86025.8|85975.8|86011.9|85961.9|75
1627862360000|2021-08-01 23:59:20|86012.7|85962.7|86019.6|85969.6|86019.6|85969.6|86012|85962|78
1627862370000|2021-08-01 23:59:30|86016.8|85966.8|86014.3|85964.3|86018.5|85968.5|86011.8|85961.8|70
1627862380000|2021-08-01 23:59:40|86014.2|85964.2|86004.6|85954.6|86019|85969|86004.6|85954.6|56
1627862390000|2021-08-01 23:59:50|86017|85945.1|86014.4|85964.4|86018.8|85968.8|86004.2|85945.1|64
1627862400000|2021-08-02 00:00:00|86014.9|85964.9|86013.4|85963.4|86017.1|85967.1|86011.5|85961.5|48
1627862410000|2021-08-02 00:00:10|86013.5|85963.5|86026.3|85976.3|86026.3|85976.3|86013.1|85963.1|37
1627862420000|2021-08-02 00:00:20|86023.4|85973.4|86022.4|85972.4|86026.8|85976.8|86021|85971|31
1627862430000|2021-08-02 00:00:30|86023.2|85973.2|86019.2|85969.2|86023.2|85973.2|86016.6|85966.6|28
1627862440000|2021-08-02 00:00:40|86020.4|85970.4|86015.8|85965.8|86022.8|85972.8|86015.8|85965.8|41
1627862450000|2021-08-02 00:00:50|86017.4|85967.4|86021.3|85971.3|86022.2|85972.2|86016|85966|42
1627862460000|2021-08-02 00:01:00|86021.2|85971.2|86023.7|85973.7|86028.5|85978.5|86021.2|85971.2|39
1627862470000|2021-08-02 00:01:10|86023.4|85973.4|86022.3|85972.3|86023.8|85973.8|86021.5|85971.5|26
1627862480000|2021-08-02 00:01:20|86022.2|85972.2|86030.1|85980.1|86035.4|85985.4|86022.2|85972.2|38
1627862490000|2021-08-02 00:01:30|86030.2|85980.2|86030|85980|86031|85981|86029.2|85979.2|30
1627862500000|2021-08-02 00:01:40|86030.1|85980.1|86027.7|85977.7|86033.8|85983.8|86027.7|85977.7|35
1627862510000|2021-08-02 00:01:50|86027.5|85977.5|86020.4|85970.4|86029.3|85979.3|86020.4|85970.4|35
1627862520000|2021-08-02 00:02:00|86019.7|85969.7|86018.7|85968.7|86023.4|85973.4|86015.5|85965.5|45
1627862530000|2021-08-02 00:02:10|86018.8|85968.8|86021.1|85971.1|86022.6|85972.6|86018.2|85968.2|42
1627862540000|2021-08-02 00:02:20|86021|85971|86010.5|85960.5|86021.4|85971.4|86010.4|85960.4|34
1627862550000|2021-08-02 00:02:30|86011.6|85961.6|86012.6|85962.6|86013.1|85963.1|86005.8|85955.8|55
1627862560000|2021-08-02 00:02:40|86006.5|85956.5|86009.1|85959.1|86013|85963|86006.5|85956.5|28
1627862570000|2021-08-02 00:02:50|86018.7|85948.2|86012|85962|86018.7|85964.1|86009|85948.2|25
1627862580000|2021-08-02 00:03:00|86010.9|85960.9|86012.3|85962.3|86012.7|85962.7|86009.9|85959.9|16
1627862590000|2021-08-02 00:03:10|86012.1|85962.1|86012.7|85962.7|86014.7|85964.7|86009.9|85959.9|27
1627862600000|2021-08-02 00:03:20|86011.5|85961.5|86013.6|85963.6|86017.3|85967.3|86010.8|85960.8|32
1627862610000|2021-08-02 00:03:30|86013.7|85963.7|86013.8|85963.8|86029.3|85969.8|86013.3|85951.2|35
1627862620000|2021-08-02 00:03:40|86018.7|85968.7|86022|85972|86025.6|85975.6|86014.8|85964.8|36
1627862630000|2021-08-02 00:03:50|86024.8|85974.8|86025.4|85975.4|86027.8|85977.8|86018.3|85968.3|29
1627862640000|2021-08-02 00:04:00|86025.3|85975.3|86013.2|85963.2|86025.3|85975.3|86010.6|85960.6|42
1627862650000|2021-08-02 00:04:10|86013|85963|86012|85962|86017.8|85967.8|86011.8|85961.8|35
1627862660000|2021-08-02 00:04:20|86011.9|85961.9|86018|85968|86019.2|85969.2|86009.5|85959.5|34
1627862670000|2021-08-02 00:04:30|86014.2|85964.2|86018.8|85968.8|86020.5|85970.5|86014.2|85964.2|32
1627862680000|2021-08-02 00:04:40|86018.3|85968.3|86012.3|85962.3|86018.3|85968.3|86011.5|85961.5|26
1627862690000|2021-08-02 00:04:50|86011.1|85961.1|86014.6|85964.6|86018|85968|86011.1|85961.1|29
1627862700000|2021-08-02 00:05:00|86015.6|85965.6|86014.4|85964.4|86016.4|85966.4|86013.4|85963.4|21
1627862710000|2021-08-02 00:05:10|86014.6|85964.6|86014.8|85964.8|86018|85968|86012.6|85962.6|26
1627862720000|2021-08-02 00:05:20|86012.8|85962.8|86020.6|85970.6|86020.6|85970.6|86012.8|85962.8|19
1627862730000|2021-08-02 00:05:30|86016.3|85966.3|86018.6|85968.6|86025.1|85975.1|86015.2|85965.2|45
1627862740000|2021-08-02 00:05:40|86016.4|85966.4|86023.8|85973.8|86025.9|85975.9|86016.4|85966.4|38
1627862750000|2021-08-02 00:05:50|86024.3|85974.3|86020.5|85970.5|86024.3|85974.3|86019.9|85969.9|13
1627862760000|2021-08-02 00:06:00|86021.1|85971.1|86021.4|85971.4|86023.1|85973.1|86018.1|85968.1|22
1627862770000|2021-08-02 00:06:10|86021.5|85971.5|86020.4|85970.4|86021.7|85971.7|86020|85970|12
1627862780000|2021-08-02 00:06:20|86020.8|85970.8|86019.6|85969.6|86021.5|85971.5|86018.2|85968.2|17
1627862790000|2021-08-02 00:06:30|86018.9|85968.9|86032.4|85962.2|86032.4|85974.5|86018.2|85962.2|12
1627862800000|2021-08-02 00:06:40|86022.1|85972.1|86024.3|85974.3|86029.6|85979.6|86019.8|85969.8|32
1627862810000|2021-08-02 00:06:50|86025.1|85975.1|86027.7|85977.7|86028.9|85978.9|86021.9|85971.9|28
1627862820000|2021-08-02 00:07:00|86027.4|85977.4|86029.4|85979.4|86032.3|85982.3|86023.9|85973.9|43
1627862830000|2021-08-02 00:07:10|86029.7|85979.7|86032|85982|86032|85982|86026.6|85976.6|34
1627862840000|2021-08-02 00:07:20|86034|85984|86029.1|85979.1|86035.1|85985.1|86028.6|85978.6|40
1627862850000|2021-08-02 00:07:30|86028.3|85978.3|86028.9|85978.9|86030.1|85980.1|86028.3|85978.3|22
1627862860000|2021-08-02 00:07:40|86028.2|85978.2|86028.2|85978.2|86029.7|85979.7|86025.7|85975.7|41
1627862870000|2021-08-02 00:07:50|86023|85973|86023.2|85973.2|86028.2|85978.2|86022.7|85972.7|35
1627862880000|2021-08-02 00:08:00|86023.1|85973.1|86023.7|85973.7|86028|85978|86022.8|85972.8|23
1627862890000|2021-08-02 00:08:10|86023.2|85973.2|86014.9|85964.9|86030.7|85980.7|86010.7|85960.7|44
1627862900000|2021-08-02 00:08:20|86006.7|85956.7|85981.6|85931.6|86008.5|85958.5|85978.1|85922.6|56
1627862910000|2021-08-02 00:08:30|85981.3|85931.3|85980.9|85930.9|85981.8|85931.8|85979.8|85929.8|24
1627862920000|2021-08-02 00:08:40|85980.7|85930.7|85983.4|85933.4|85983.7|85933.7|85980|85930|25
1627862930000|2021-08-02 00:08:50|85983.5|85933.5|85994.9|85944.9|85995.1|85945.1|85983.4|85933.4|54
1627862940000|2021-08-02 00:09:00|85995|85945|86001.4|85951.4|86002.9|85952.9|85989.3|85939.3|34
1627862950000|2021-08-02 00:09:10|86004|85954|86030.4|85980.4|86030.4|85980.4|86003|85953|67
1627862960000|2021-08-02 00:09:20|86029.7|85979.7|86025.4|85975.4|86029.7|85979.7|86024.9|85974.9|31
1627862970000|2021-08-02 00:09:30|86025.6|85975.6|86026.7|85976.7|86027.3|85977.3|86025.3|85975.3|16
1627862980000|2021-08-02 00:09:40|86026.3|85976.3|86024.9|85974.9|86027|85977|86023|85973|30
1627862990000|2021-08-02 00:09:50|86023.2|85973.2|86020.3|85970.3|86023.7|85973.7|86020.1|85970.1|15
1627863000000|2021-08-02 00:10:00|86021|85971|86024.4|85974.4|86027.1|85977.1|86019.9|85969.9|38
1627863010000|2021-08-02 00:10:10|86023.6|85973.6|86016.3|85966.3|86023.6|85973.6|86015.4|85965.4|29
1627863020000|2021-08-02 00:10:20|86016.1|85966.1|86023.6|85973.6|86023.6|85973.6|86013.7|85963.7|17
1627863030000|2021-08-02 00:10:30|86018.4|85968.4|86020.6|85970.6|86022.8|85972.8|86018.4|85968.4|19
1627863040000|2021-08-02 00:10:40|86020.3|85970.3|86020|85970|86021|85971|86019.4|85969.4|18
1627863050000|2021-08-02 00:10:50|86020.2|85970.2|86019.8|85969.8|86020.6|85970.6|86019.8|85969.8|14
1627863060000|2021-08-02 00:11:00|86027.5|85977.5|86019|85969|86027.5|85977.5|86017|85967|21
1627863070000|2021-08-02 00:11:10|86018.4|85968.4|86017.4|85967.4|86023|85973|86013.9|85963.9|21
1627863080000|2021-08-02 00:11:20|86016.7|85966.7|86005.7|85955.7|86018.1|85968.1|86003.4|85953.4|35
1627863090000|2021-08-02 00:11:30|86007.4|85957.4|86012.3|85962.3|86015.4|85965.4|86005.1|85955.1|30
1627863100000|2021-08-02 00:11:40|86007.5|85957.5|86016.5|85966.5|86022.5|85972.5|86007.5|85957.5|43
1627863110000|2021-08-02 00:11:50|86017|85967|86012.9|85962.9|86017.3|85967.3|86006.7|85956.7|42
1627863120000|2021-08-02 00:12:00|86012.7|85962.7|86012.2|85962.2|86015.3|85965.3|86007.9|85957.9|48
1627863130000|2021-08-02 00:12:10|86011.1|85961.1|86012.9|85962.9|86021.5|85971.5|86009.7|85959.7|49
1627863140000|2021-08-02 00:12:20|86011.2|85961.2|86012.6|85962.6|86017.2|85967.2|86011.2|85961.2|46
1627863150000|2021-08-02 00:12:30|86017|85967|86014|85964|86021.1|85971.1|86010.3|85960.3|50
1627863160000|2021-08-02 00:12:40|86014.1|85964.1|86013.6|85963.6|86016.6|85966.6|86011.7|85961.7|35
1627863170000|2021-08-02 00:12:50|86009.1|85959.1|86016|85966|86016|85966|86006.3|85956.3|36
1627863180000|2021-08-02 00:13:00|86017.1|85967.1|86011.3|85961.3|86017.1|85967.1|86010.4|85960.4|32
1627863190000|2021-08-02 00:13:10|86012.1|85962.1|86010|85960|86012.1|85962.1|86008.8|85958.8|22
1627863200000|2021-08-02 00:13:20|86009.5|85959.5|86008.6|85958.6|86010.4|85960.4|86005.9|85955.9|23
1627863210000|2021-08-02 00:13:30|86008.5|85958.5|86013|85963|86018.4|85968.4|86006.1|85956.1|23
1627863220000|2021-08-02 00:13:40|86012.9|85962.9|86012.1|85962.1|86012.9|85962.9|86007.3|85957.3|26
1627863230000|2021-08-02 00:13:50|86012.2|85962.2|86007.6|85957.6|86012.2|85962.2|86006.1|85956.1|26
1627863240000|2021-08-02 00:14:00|86007.7|85957.7|86007.7|85957.7|86010.3|85960.3|86003.8|85953.8|31
1627863250000|2021-08-02 00:14:10|86007.6|85957.6|86006|85956|86007.8|85957.8|86001.6|85951.6|41
1627863260000|2021-08-02 00:14:20|86006.3|85956.3|86008.4|85958.4|86012.1|85962.1|86005.1|85955.1|34
1627863270000|2021-08-02 00:14:30|86007.7|85957.7|86011.3|85961.3|86011.7|85961.7|86005.5|85955.5|35
1627863280000|2021-08-02 00:14:40|86011.2|85961.2|86008.3|85958.3|86011.4|85961.4|86006.4|85956.4|20
1627863290000|2021-08-02 00:14:50|86008.4|85958.4|86012.9|85962.9|86012.9|85962.9|86007|85957|14
1627863300000|2021-08-02 00:15:00|86010.2|85960.2|86010|85960|86011.5|85961.5|86008.9|85958.9|33
1627863310000|2021-08-02 00:15:10|86010.2|85960.2|86007.2|85957.2|86012.6|85962.6|85999.8|85949.8|60
1627863320000|2021-08-02 00:15:20|86007.6|85957.6|86004.6|85954.6|86007.6|85957.6|86000|85950|33
1627863330000|2021-08-02 00:15:30|86003.1|85953.1|86009.2|85959.2|86009.2|85959.2|86002.4|85952.4|26
1627863340000|2021-08-02 00:15:40|86006.5|85956.5|86001.1|85951.1|86006.5|85956.5|86000.5|85950.5|21
1627863350000|2021-08-02 00:15:50|86001|85951|86006.5|85956.5|86007.5|85957.5|86000.8|85950.8|26
1627863360000|2021-08-02 00:16:00|86007|85957|85999.4|85949.4|86007.3|85957.3|85999.4|85949.4|35
1627863370000|2021-08-02 00:16:10|85999.3|85949.3|85995.3|85945.3|85999.4|85949.4|85993.9|85943.9|30
1627863380000|2021-08-02 00:16:20|85994.9|85944.9|85993.9|85943.9|85995.4|85945.4|85990.9|85940.9|19
1627863390000|2021-08-02 00:16:30|85993.8|85943.8|85994|85944|85994.6|85944.6|85992.9|85942.9|22
1627863400000|2021-08-02 00:16:40|85994.1|85944.1|85994.6|85944.6|85996.9|85946.9|85993.9|85943.9|30
1627863410000|2021-08-02 00:16:50|85994.8|85944.8|85996.8|85946.8|85999.3|85949.3|85992|85942|29
1627863420000|2021-08-02 00:17:00|85995.6|85945.6|85994.9|85944.9|85995.6|85945.6|85988.3|85938.3|52
1627863430000|2021-08-02 00:17:10|85995|85945|85990.1|85940.1|85995|85945|85986.9|85936.9|28
1627863440000|2021-08-02 00:17:20|85990.3|85940.3|85987.5|85937.5|85991.3|85941.3|85985.9|85935.9|26
1627863450000|2021-08-02 00:17:30|85987.7|85937.7|85990.7|85940.7|85994.1|85944.1|85986.3|85936.3|37
1627863460000|2021-08-02 00:17:40|85990.1|85940.1|85990.3|85940.3|85990.7|85940.7|85989.7|85939.7|24
1627863470000|2021-08-02 00:17:50|85990.4|85940.4|85988|85938|85990.4|85940.4|85984.7|85934.7|35
1627863480000|2021-08-02 00:18:00|85988.5|85938.5|85996.3|85946.3|85996.3|85946.3|85987.8|85937.8|38
1627863490000|2021-08-02 00:18:10|85996.2|85946.2|85992.7|85942.7|85996.2|85946.2|85989.7|85939.7|31
1627863500000|2021-08-02 00:18:20|85992.8|85942.8|85996.4|85946.4|85997.4|85947.4|85991.4|85941.4|36
1627863510000|2021-08-02 00:18:30|85996.6|85946.6|85994.1|85944.1|85996.6|85946.6|85989.9|85939.9|35
1627863520000|2021-08-02 00:18:40|85994.5|85944.5|85997.4|85947.4|85997.7|85947.7|85988.9|85938.9|41
1627863530000|2021-08-02 00:18:50|85997.9|85947.9|85996|85946|85998.7|85948.7|85993.1|85943.1|29
1627863540000|2021-08-02 00:19:00|85994.5|85944.5|85992.8|85942.8|85995.3|85945.3|85992.3|85942.3|20
1627863550000|2021-08-02 00:19:10|85994.7|85944.7|85995.6|85945.6|85996.1|85946.1|85992.8|85942.8|17
1627863560000|2021-08-02 00:19:20|85995.7|85945.7|85994|85944|85995.8|85945.8|85992.7|85942.7|12
1627863570000|2021-08-02 00:19:30|85993.8|85943.8|85995.2|85945.2|85996.6|85946.6|85993.4|85943.4|25
1627863580000|2021-08-02 00:19:40|85995.1|85945.1|85996.7|85946.7|86001.4|85951.4|85993.7|85943.7|46
1627863590000|2021-08-02 00:19:50|85997.3|85947.3|86002.4|85952.4|86002.4|85952.4|85994.9|85944.9|41
1627863600000|2021-08-02 00:20:00|86001.8|85951.8|86005.6|85955.6|86005.6|85955.6|85994.9|85944.9|26
1627863610000|2021-08-02 00:20:10|86004.5|85954.5|86004.5|85954.5|86005.2|85955.2|86003.4|85953.4|20
1627863620000|2021-08-02 00:20:20|86004.1|85954.1|86004|85954|86004.6|85954.6|86000.3|85950.3|13
1627863630000|2021-08-02 00:20:30|86002.8|85952.8|85999.6|85949.6|86007.9|85957.9|85999.6|85949.6|19
1627863640000|2021-08-02 00:20:40|86000.3|85950.3|86004.6|85954.6|86004.6|85954.6|86000|85950|32
1627863650000|2021-08-02 00:20:50|86003.9|85953.9|86003.9|85953.9|86010.1|85960.1|86003.9|85953.9|31
1627863660000|2021-08-02 00:21:00|86003.3|85953.3|86000.3|85950.3|86007.3|85957.3|85999.8|85949.8|28
1627863670000|2021-08-02 00:21:10|86000.5|85950.5|85997|85947|86007.8|85957.8|85996.3|85946.3|31
1627863680000|2021-08-02 00:21:20|85997.1|85947.1|85995.3|85945.3|86004.4|85947.6|85991.3|85931.9|43
1627863690000|2021-08-02 00:21:30|85995.4|85945.4|86002.1|85952.1|86004.7|85954.7|85995.3|85945.3|30
1627863700000|2021-08-02 00:21:40|86002.7|85952.7|85996|85946|86002.7|85952.7|85995.9|85945.9|30
1627863710000|2021-08-02 00:21:50|85996.1|85946.1|85999.2|85949.2|86001.3|85951.3|85995.1|85945.1|29
1627863720000|2021-08-02 00:22:00|85999|85949|85998.4|85948.4|85999.4|85949.4|85998|85948|20
1627863730000|2021-08-02 00:22:10|85998|85948|85994.9|85944.9|85998|85948|85994.9|85944.9|6
1627863740000|2021-08-02 00:22:20|85996|85946|86001.6|85951.6|86003.7|85953.7|85992.7|85942.7|26
1627863750000|2021-08-02 00:22:30|86001.3|85951.3|85998.9|85948.9|86002.9|85952.9|85997.3|85947.3|26
1627863760000|2021-08-02 00:22:40|85999|85949|85995.7|85945.7|85999|85949|85992.7|85942.7|27
1627863770000|2021-08-02 00:22:50|85995.4|85945.4|85998.8|85948.8|86001.7|85951.7|85994.5|85944.5|25
1627863780000|2021-08-02 00:23:00|85997.6|85947.6|85998.8|85948.8|86002.7|85952.7|85994.5|85944.5|26
1627863790000|2021-08-02 00:23:10|85998.7|85948.7|85993.8|85943.8|85999.3|85949.3|85989.7|85939.7|35
1627863800000|2021-08-02 00:23:20|85993.9|85943.9|85994.7|85944.7|85995.5|85945.5|85991.4|85941.4|26
1627863810000|2021-08-02 00:23:30|85994.8|85944.8|85994.7|85944.7|85995.9|85945.9|85988.8|85938.8|31
1627863820000|2021-08-02 00:23:40|85994.9|85944.9|85990.5|85940.5|85995.1|85945.1|85988.4|85938.4|29
1627863830000|2021-08-02 00:23:50|85990.6|85940.6|85991|85941|85992.3|85942.3|85988.4|85938.4|37
1627863840000|2021-08-02 00:24:00|85991.3|85941.3|85990.3|85940.3|85996.8|85946.8|85990|85940|34
1627863850000|2021-08-02 00:24:10|85990.4|85940.4|85996.4|85946.4|85996.4|85946.4|85990.4|85940.4|15
1627863860000|2021-08-02 00:24:20|85996.1|85946.1|85994.8|85944.8|85996.1|85946.1|85993.7|85943.7|22
1627863870000|2021-08-02 00:24:30|85994.2|85944.2|85991.7|85941.7|85994.2|85944.2|85987.9|85937.9|24
1627863880000|2021-08-02 00:24:40|85991.8|85941.8|85997.1|85947.1|85997.1|85947.1|85990.9|85940.9|23
1627863890000|2021-08-02 00:24:50|85996.9|85946.9|85996.7|85946.7|85997.4|85947.4|85993.5|85943.5|32
1627863900000|2021-08-02 00:25:00|85996.4|85946.4|85992.2|85942.2|85996.4|85946.4|85992.2|85942.2|25
1627863910000|2021-08-02 00:25:10|85990.9|85940.9|85996.3|85946.3|85998|85948|85987.5|85937.5|18
1627863920000|2021-08-02 00:25:20|85995.7|85945.7|85995.1|85945.1|85996|85946|85995|85945|8
1627863930000|2021-08-02 00:25:30|85992.2|85942.2|85988|85938|85992.7|85942.7|85987.2|85937.2|23
1627863940000|2021-08-02 00:25:40|85990.3|85940.3|85987.7|85937.7|85990.3|85940.3|85986.7|85936.7|11
1627863950000|2021-08-02 00:25:50|85988.1|85938.1|85991.7|85941.7|85992.8|85942.8|85986.5|85936.5|22
1627863960000|2021-08-02 00:26:00|85992|85942|85989.6|85939.6|85992.5|85942.5|85986.1|85936.1|21
1627863970000|2021-08-02 00:26:10|85989.7|85939.7|85999.8|85949.8|86001.6|85951.6|85989.4|85939.4|37
1627863980000|2021-08-02 00:26:20|85998.7|85948.7|85996.8|85946.8|86001.7|85951.7|85994|85944|33
1627863990000|2021-08-02 00:26:30|85996.7|85946.7|85998|85948|86004.8|85954.8|85996.6|85946.6|19
1627864000000|2021-08-02 00:26:40|85998.1|85948.1|86000.8|85950.8|86002|85952|85996.4|85946.4|18
1627864010000|2021-08-02 00:26:50|85997.4|85947.4|85995.2|85945.2|86001.1|85951.1|85995.2|85945.2|25
1627864020000|2021-08-02 00:27:00|85995.4|85945.4|85999.5|85949.5|86001.6|85951.6|85994.8|85944.8|18
1627864030000|2021-08-02 00:27:10|85998.1|85948.1|85993.3|85943.3|85999.3|85949.3|85992.7|85942.7|23
1627864040000|2021-08-02 00:27:20|85999.1|85949.1|86004.3|85931.9|86004.3|85951.1|85996|85931.9|18
1627864050000|2021-08-02 00:27:30|85996.3|85946.3|85999.4|85949.4|86008.1|85949.4|85992.3|85934.1|12
1627864060000|2021-08-02 00:27:40|86000.1|85950.1|85992.2|85942.2|86000.1|85950.1|85992.2|85942.2|20
1627864070000|2021-08-02 00:27:50|85992.3|85942.3|85994.4|85944.4|85998.5|85948.5|85990.6|85940.6|24
1627864080000|2021-08-02 00:28:00|85993.5|85943.5|85994.4|85944.4|86003.1|85953.1|85992.8|85942.8|20
1627864090000|2021-08-02 00:28:10|86009.6|85920.8|85995.3|85945.3|86009.6|85946.4|85992.3|85920.8|29
1627864100000|2021-08-02 00:28:20|85995.6|85945.6|85994.5|85944.5|85995.6|85945.6|85994|85944|19
1627864110000|2021-08-02 00:28:30|85994.3|85944.3|85994|85944|85996.1|85946.1|85991.1|85941.1|26
1627864120000|2021-08-02 00:28:40|85993.8|85943.8|85995|85945|85995|85945|85991.3|85941.3|18
1627864130000|2021-08-02 00:28:50|85995.3|85945.3|86000.6|85950.6|86002.8|85952.8|85995.2|85945.2|30
1627864140000|2021-08-02 00:29:00|85999.9|85949.9|86000.6|85950.6|86001.8|85951.8|85992.5|85942.5|22
1627864150000|2021-08-02 00:29:10|86000.7|85950.7|85997.4|85947.4|86001|85951|85995|85945|17
1627864160000|2021-08-02 00:29:20|85997.6|85947.6|85999.6|85949.6|85999.6|85949.6|85995.4|85945.4|7
1627864170000|2021-08-02 00:29:30|85996.3|85946.3|85997.4|85947.4|85997.4|85947.4|85993.7|85943.7|18
1627864180000|2021-08-02 00:29:40|85997.1|85947.1|85999.6|85949.6|86003.2|85953.2|85995.1|85945.1|13
1627864190000|2021-08-02 00:29:50|85999.1|85949.1|86001.6|85951.6|86003|85953|85997.4|85947.4|17
1627864200000|2021-08-02 00:30:00|86000.8|85950.8|85996.1|85946.1|86001|85951|85993.5|85943.5|30
1627864210000|2021-08-02 00:30:10|85995.7|85945.7|86003.6|85953.6|86008.1|85958.1|85995.7|85945.7|46
1627864220000|2021-08-02 00:30:20|86003.8|85953.8|86002.3|85952.3|86009.3|85959.3|86001.9|85951.9|44
1627864230000|2021-08-02 00:30:30|86002.2|85952.2|86014.4|85964.4|86018.3|85968.3|86002.2|85952.2|53
1627864240000|2021-08-02 00:30:40|86015.3|85965.3|86022.8|85972.8|86026.5|85976.5|86012.5|85962.5|50
1627864250000|2021-08-02 00:30:50|86022.9|85972.9|86022.3|85972.3|86028.1|85978.1|86019.9|85969.9|52
1627864260000|2021-08-02 00:31:00|86021.9|85971.9|86022.6|85972.6|86024|85974|86018|85968|43
1627864270000|2021-08-02 00:31:10|86022.8|85972.8|86023.3|85973.3|86026.3|85976.3|86017.8|85967.8|36
1627864280000|2021-08-02 00:31:20|86023.4|85973.4|86024.7|85974.7|86025.2|85975.2|86021.5|85971.5|26
1627864290000|2021-08-02 00:31:30|86026.2|85976.2|86026.3|85976.3|86028.4|85978.4|86024.3|85974.3|39
1627864300000|2021-08-02 00:31:40|86025.5|85975.5|86023.8|85973.8|86028.4|85978.4|86021.6|85971.6|42
1627864310000|2021-08-02 00:31:50|86023.6|85973.6|86024.2|85974.2|86024.4|85974.4|86021.1|85971.1|51
1627864320000|2021-08-02 00:32:00|86025.1|85975.1|86020.3|85970.3|86025.2|85975.2|86019|85969|43
1627864330000|2021-08-02 00:32:10|86020.4|85970.4|86024.7|85974.7|86028|85978|86017.6|85967.6|49
1627864340000|2021-08-02 00:32:20|86024.3|85974.3|86022.8|85972.8|86026.8|85976.8|86019.3|85969.3|51
1627864350000|2021-08-02 00:32:30|86021.3|85971.3|86016.1|85966.1|86024.8|85974.8|86016|85966|48
1627864360000|2021-08-02 00:32:40|86020.5|85970.5|86020.5|85970.5|86028.9|85978.9|86016.1|85966.1|34
1627864370000|2021-08-02 00:32:50|86020.3|85970.3|86017.3|85967.3|86024.7|85974.7|86013.7|85963.7|34
1627864380000|2021-08-02 00:33:00|86017|85967|86017.9|85967.9|86027.4|85977.4|86017|85967|44
1627864390000|2021-08-02 00:33:10|86018.1|85968.1|86017|85967|86020.5|85970.5|86017|85967|24
1627864400000|2021-08-02 00:33:20|86017.2|85967.2|86019.9|85969.9|86026.4|85976.4|86017.2|85967.2|37
1627864410000|2021-08-02 00:33:30|86020|85970|86021.8|85971.8|86025.5|85975.5|86016.9|85966.9|49
1627864420000|2021-08-02 00:33:40|86022|85972|86020.1|85970.1|86022|85972|86016.1|85966.1|22
1627864430000|2021-08-02 00:33:50|86019.9|85969.9|86018.8|85968.8|86023.4|85973.4|86015.8|85965.8|51
1627864440000|2021-08-02 00:34:00|86018|85968|85991.2|85941.2|86019.4|85969.4|85991.2|85941.2|33
1627864450000|2021-08-02 00:34:10|85977.8|85927.8|86008|85958|86008|85958|85945.7|85891.6|77
1627864460000|2021-08-02 00:34:20|86007.6|85957.6|86001.4|85951.4|86007.6|85957.6|85984.8|85934.8|57
1627864470000|2021-08-02 00:34:30|86002.8|85952.8|86005.1|85955.1|86005.5|85955.5|85990.4|85940.4|39
1627864480000|2021-08-02 00:34:40|86004.8|85954.8|85996.3|85946.3|86004.8|85954.8|85994.2|85944.2|34
1627864490000|2021-08-02 00:34:50|85995.1|85945.1|85996.2|85946.2|86010.8|85960.8|85994.3|85944.3|53
1627864500000|2021-08-02 00:35:00|86003.8|85953.8|86013|85963|86014.5|85964.5|86003.8|85953.8|42
1627864510000|2021-08-02 00:35:10|86013.2|85963.2|86015.5|85965.5|86015.8|85965.8|86009.5|85959.5|36
1627864520000|2021-08-02 00:35:20|86014.8|85964.8|86006.2|85956.2|86015.8|85965.8|86002.1|85952.1|50
1627864530000|2021-08-02 00:35:30|86002.9|85952.9|86001.9|85951.9|86015.8|85965.8|86000.3|85950.3|16
1627864540000|2021-08-02 00:35:40|86002|85952|86003.4|85953.4|86003.4|85953.4|85999.5|85949.5|10
1627864550000|2021-08-02 00:35:50|86003.2|85953.2|86002.4|85952.4|86003.3|85953.3|86001.5|85951.5|19
1627864560000|2021-08-02 00:36:00|86002.9|85952.9|86001.7|85951.7|86002.9|85952.9|86001.1|85951.1|14
1627864570000|2021-08-02 00:36:10|86001.2|85951.2|86002.1|85952.1|86002.8|85952.8|86001.1|85951.1|21
1627864580000|2021-08-02 00:36:20|86001.2|85951.2|86002.9|85952.9|86003.6|85953.6|86001.1|85951.1|14
1627864590000|2021-08-02 00:36:30|86002.5|85952.5|86003.6|85953.6|86005.1|85955.1|86001.8|85951.8|8
1627864600000|2021-08-02 00:36:40|86003|85953|86002.2|85952.2|86003|85953|86001.1|85951.1|23
1627864610000|2021-08-02 00:36:50|86002.6|85952.6|86003.2|85953.2|86003.5|85953.5|86001.5|85951.5|12
1627864620000|2021-08-02 00:37:00|86001.9|85951.9|86003.6|85953.6|86004.3|85954.3|86001.7|85951.7|14
1627864630000|2021-08-02 00:37:10|86003|85953|86005|85955|86005.7|85955.7|86001.7|85951.7|18
1627864640000|2021-08-02 00:37:20|86004.4|85954.4|86002.7|85952.7|86005|85955|86002|85952|21
1627864650000|2021-08-02 00:37:30|86001.8|85951.8|85998.2|85948.2|86003.2|85953.2|85997.7|85947.7|30
1627864660000|2021-08-02 00:37:40|85997.9|85947.9|85998.6|85948.6|86001.2|85951.2|85997.5|85947.5|36
1627864670000|2021-08-02 00:37:50|85999.7|85949.7|85995.8|85945.8|85999.7|85949.7|85995.8|85945.8|21
1627864680000|2021-08-02 00:38:00|85995.7|85945.7|85997.4|85947.4|85997.5|85947.5|85994.3|85944.3|16
1627864690000|2021-08-02 00:38:10|85995.7|85945.7|85995.9|85945.9|85995.9|85945.9|85993.4|85943.4|20
1627864700000|2021-08-02 00:38:20|85995|85945|85989.3|85939.3|85995.2|85945.2|85989.3|85939.3|27
1627864710000|2021-08-02 00:38:30|85989.1|85939.1|85990.1|85940.1|85991.2|85941.2|85989.1|85939.1|13
1627864720000|2021-08-02 00:38:40|85990.3|85940.3|85983|85933|85992.1|85942.1|85982.7|85932.7|26
1627864730000|2021-08-02 00:38:50|85984.5|85934.5|85985.4|85935.4|85988.1|85938.1|85982.2|85932.2|29
1627864740000|2021-08-02 00:39:00|85985.6|85935.6|85985.5|85935.5|85985.6|85935.6|85979.4|85929.4|45
1627864750000|2021-08-02 00:39:10|85983.6|85933.6|85983.3|85933.3|85984.7|85934.7|85982.5|85932.5|32
1627864760000|2021-08-02 00:39:20|85983.8|85933.8|85987.6|85937.6|85991.8|85941.8|85983.5|85933.5|38
1627864770000|2021-08-02 00:39:30|85986.9|85936.9|85986.9|85936.9|85988.2|85938.2|85985.2|85935.2|29
1627864780000|2021-08-02 00:39:40|85987.2|85937.2|85989.1|85939.1|85989.1|85939.1|85985.8|85935.8|21
1627864790000|2021-08-02 00:39:50|85988.5|85938.5|85988.4|85938.4|85991.2|85941.2|85987|85937|29
1627864800000|2021-08-02 00:40:00|85988.3|85938.3|85986.6|85936.6|85989.1|85939.1|85986.5|85936.5|20
1627864810000|2021-08-02 00:40:10|85987.1|85937.1|85986.7|85936.7|85988.5|85938.5|85985.6|85935.6|24
1627864820000|2021-08-02 00:40:20|85986.5|85936.5|85985.7|85935.7|85987.2|85937.2|85985.6|85935.6|25
1627864830000|2021-08-02 00:40:30|85986|85936|85985.3|85935.3|85986.6|85936.6|85985|85935|20
1627864840000|2021-08-02 00:40:40|85985.8|85935.8|85988.8|85938.8|85988.8|85938.8|85985.1|85935.1|19
1627864850000|2021-08-02 00:40:50|85986.8|85936.8|85986.3|85936.3|85988.1|85938.1|85985.5|85935.5|28
1627864860000|2021-08-02 00:41:00|85987.2|85937.2|85986.7|85936.7|85987.2|85937.2|85985.7|85935.7|26
1627864870000|2021-08-02 00:41:10|85987.9|85937.9|85987.1|85937.1|85988.8|85938.8|85986.8|85936.8|18
1627864880000|2021-08-02 00:41:20|85988.1|85938.1|85988.9|85938.9|85988.9|85938.9|85985.8|85935.8|27
1627864890000|2021-08-02 00:41:30|85988.8|85938.8|85988.1|85938.1|85989.1|85939.1|85986|85936|33
1627864900000|2021-08-02 00:41:40|85987|85937|85986.9|85936.9|85990.4|85940.4|85985.8|85935.8|20
1627864910000|2021-08-02 00:41:50|85986.4|85936.4|85988|85938|85989.7|85939.7|85986.4|85936.4|24
1627864920000|2021-08-02 00:42:00|85988.3|85938.3|85987.9|85937.9|85989|85939|85987.2|85937.2|29
1627864930000|2021-08-02 00:42:10|85988.3|85938.3|85988|85938|85989.4|85939.4|85988|85938|10
1627864940000|2021-08-02 00:42:20|85989.2|85939.2|85989.4|85939.4|85990.9|85940.9|85988.8|85938.8|15
1627864950000|2021-08-02 00:42:30|85992.2|85942.2|85988.2|85938.2|85992.2|85942.2|85986.8|85936.8|24
1627864960000|2021-08-02 00:42:40|85990.2|85940.2|85991.4|85941.4|85991.4|85941.4|85987.2|85937.2|17
1627864970000|2021-08-02 00:42:50|85990.5|85940.5|85988.9|85938.9|85990.7|85940.7|85988.3|85938.3|29
1627864980000|2021-08-02 00:43:00|85988.4|85938.4|85988.5|85938.5|85989.6|85939.6|85988.4|85938.4|21
1627864990000|2021-08-02 00:43:10|85988.6|85938.6|85987.5|85937.5|85989.1|85939.1|85987.5|85937.5|16
1627865000000|2021-08-02 00:43:20|85988.1|85938.1|85987.9|85937.9|85989|85939|85987.2|85937.2|8
1627865010000|2021-08-02 00:43:30|85987.6|85937.6|85987.8|85937.8|85991.5|85941.5|85987.6|85937.6|15
1627865020000|2021-08-02 00:43:40|85991.8|85941.8|85990.4|85940.4|85991.8|85941.8|85988.1|85938.1|12
1627865030000|2021-08-02 00:43:50|85990.1|85940.1|85989.4|85939.4|85990.1|85940.1|85987.4|85937.4|11
1627865040000|2021-08-02 00:44:00|85989.2|85939.2|85989|85939|85989.2|85939.2|85987.9|85937.9|15
1627865050000|2021-08-02 00:44:10|85988.5|85938.5|85990.2|85940.2|85991.2|85941.2|85987.1|85937.1|15
1627865060000|2021-08-02 00:44:20|85991.1|85941.1|85989.3|85939.3|85991.1|85941.1|85988.4|85938.4|18
1627865070000|2021-08-02 00:44:30|85990.3|85940.3|85988.2|85938.2|85990.4|85940.4|85987.6|85937.6|12
1627865080000|2021-08-02 00:44:40|85989.7|85939.7|85991|85941|85991|85941|85987.9|85937.9|14
1627865090000|2021-08-02 00:44:50|85990.1|85940.1|85990.4|85940.4|85990.4|85940.4|85987.7|85937.7|18
1627865100000|2021-08-02 00:45:00|85989.7|85939.7|85987.8|85937.8|85992.3|85942.3|85987.7|85937.7|21
1627865110000|2021-08-02 00:45:10|85989.5|85939.5|85995.5|85945.5|85998.1|85948.1|85988.2|85938.2|43
1627865120000|2021-08-02 00:45:20|85995.9|85945.9|86002.7|85952.7|86003|85953|85995.7|85945.7|38
1627865130000|2021-08-02 00:45:30|86001.1|85951.1|86002|85952|86002|85952|85998.7|85948.7|28
1627865140000|2021-08-02 00:45:40|86001|85951|86002.1|85952.1|86003|85953|86000.6|85950.6|10
1627865150000|2021-08-02 00:45:50|86002.2|85952.2|85995|85945|86002.9|85952.9|85992.7|85942.7|47
1627865160000|2021-08-02 00:46:00|85994.1|85944.1|85993.4|85943.4|85995.1|85945.1|85989.7|85939.7|37
1627865170000|2021-08-02 00:46:10|85993.5|85943.5|85986.7|85936.7|85993.5|85943.5|85984.7|85934.7|44
1627865180000|2021-08-02 00:46:20|85987.1|85937.1|85986.5|85936.5|85987.8|85937.8|85982.2|85932.2|44
1627865190000|2021-08-02 00:46:30|85986.1|85936.1|85986.9|85936.9|85988.4|85938.4|85985.6|85935.6|31
1627865200000|2021-08-02 00:46:40|85986.2|85936.2|85988.3|85938.3|85988.7|85938.7|85985.7|85935.7|23
1627865210000|2021-08-02 00:46:50|85988.5|85938.5|85990.4|85940.4|85992.2|85942.2|85987.2|85937.2|37
1627865220000|2021-08-02 00:47:00|85990.5|85940.5|85991.3|85941.3|85992|85942|85989.6|85939.6|26
1627865230000|2021-08-02 00:47:10|85991.4|85941.4|85992.4|85942.4|85993.4|85943.4|85991.1|85941.1|11
1627865240000|2021-08-02 00:47:20|85993.3|85943.3|85991.7|85941.7|85993.3|85943.3|85991.2|85941.2|16
1627865250000|2021-08-02 00:47:30|85991.2|85941.2|85997.3|85947.3|85999.7|85949.7|85991.2|85941.2|22
1627865260000|2021-08-02 00:47:40|85997.9|85947.9|86002.6|85952.6|86002.8|85952.8|85994.7|85944.7|44
1627865270000|2021-08-02 00:47:50|86002.2|85952.2|86008|85958|86010.7|85960.7|86001.9|85951.9|27
1627865280000|2021-08-02 00:48:00|86006.4|85956.4|86005.9|85955.9|86007|85957|86004.8|85954.8|31
1627865290000|2021-08-02 00:48:10|86007.1|85957.1|86009.7|85959.7|86010.1|85960.1|86004.8|85954.8|14
1627865300000|2021-08-02 00:48:20|86009.5|85959.5|86005.8|85955.8|86009.5|85959.5|86005.6|85955.6|22
1627865310000|2021-08-02 00:48:30|86005.6|85955.6|86009.7|85959.7|86009.7|85959.7|86004.3|85954.3|23
1627865320000|2021-08-02 00:48:40|86008.5|85958.5|86008|85958|86009.4|85959.4|86007.3|85957.3|24
1627865330000|2021-08-02 00:48:50|86007.6|85957.6|86010.5|85960.5|86011.4|85961.4|86007|85957|21
1627865340000|2021-08-02 00:49:00|86008.9|85958.9|86007.2|85957.2|86009.3|85959.3|86007|85957|30
1627865350000|2021-08-02 00:49:10|86007.7|85957.7|86007.6|85957.6|86008.2|85958.2|86006.7|85956.7|17
1627865360000|2021-08-02 00:49:20|86007.7|85957.7|86010.2|85960.2|86011.1|85961.1|86007.5|85957.5|20
1627865370000|2021-08-02 00:49:30|86010|85960|86092|86004.9|86092|86004.9|86005.4|85955.4|36
1627865380000|2021-08-02 00:49:40|86096.8|86012.4|86085.5|86035.5|86096.8|86040.6|86078.5|86012.4|59
1627865390000|2021-08-02 00:49:50|86085.9|86035.9|86075.3|86025.3|86090|86040|86073.3|86010.3|49
1627865400000|2021-08-02 00:50:00|86074.7|86024.7|86078.3|86028.3|86078.4|86028.4|86068|86005.7|29
1627865410000|2021-08-02 00:50:10|86077|86027|86073.8|86023.8|86077.6|86027.6|86071.6|86021.6|19
1627865420000|2021-08-02 00:50:20|86073.1|86023.1|86073.4|86023.4|86074.2|86024.2|86072.7|86022.7|29
1627865430000|2021-08-02 00:50:30|86072.1|86022.1|86074|86024|86075|86025|86071.2|86021.2|20
1627865440000|2021-08-02 00:50:40|86074.5|86024.5|86075.3|86025.3|86076.2|86026.2|86071.3|86021.3|28
1627865450000|2021-08-02 00:50:50|86074.9|86024.9|86078.4|86028.4|86080.4|86030.4|86074.2|86024.2|32
1627865460000|2021-08-02 00:51:00|86077.9|86027.9|86077.9|86027.9|86080.2|86030.2|86075.3|86025.3|39
1627865470000|2021-08-02 00:51:10|86077.5|86027.5|86076.8|86026.8|86078.3|86028.3|86076.4|86026.4|33
1627865480000|2021-08-02 00:51:20|86076.3|86026.3|86059.8|86009.8|86077.7|86027.7|86059.7|86009.7|50
1627865490000|2021-08-02 00:51:30|86060.1|86010.1|86060.6|86010.6|86061.6|86011.6|86057.5|86007.5|35
1627865500000|2021-08-02 00:51:40|86060.5|86010.5|86032.6|85982.6|86060.6|86010.6|86032.3|85982.3|28
1627865510000|2021-08-02 00:51:50|86035.7|85985.7|86031.4|85981.4|86036.8|85986.8|86026.3|85976.3|57
1627865520000|2021-08-02 00:52:00|86031.7|85981.7|86028.8|85978.8|86032.2|85982.2|86025.5|85975.5|42
1627865530000|2021-08-02 00:52:10|86026.3|85976.3|86021.5|85971.5|86027.7|85977.7|86017.9|85967.9|66
1627865540000|2021-08-02 00:52:20|86021.6|85971.6|86023.2|85973.2|86025.2|85975.2|86020.5|85970.5|60
1627865550000|2021-08-02 00:52:30|86022.2|85972.2|86020.4|85970.4|86024|85974|86019.4|85969.4|51
1627865560000|2021-08-02 00:52:40|86020.5|85970.5|86022.1|85972.1|86023.6|85973.6|86019.6|85969.6|44
1627865570000|2021-08-02 00:52:50|86021.8|85971.8|86025.4|85975.4|86030.5|85980.5|86021.1|85971.1|64
1627865580000|2021-08-02 00:53:00|86025.2|85975.2|86025.6|85975.6|86027.9|85977.9|86024|85974|63
1627865590000|2021-08-02 00:53:10|86025.7|85975.7|86005.9|85955.9|86025.8|85975.8|86001.5|85951.5|77
1627865600000|2021-08-02 00:53:20|86003.6|85953.6|86005.6|85955.6|86006.1|85956.1|86000.1|85950.1|77
1627865610000|2021-08-02 00:53:30|86002.1|85952.1|85997.5|85947.5|86005.1|85955.1|85995.3|85945.3|75
1627865620000|2021-08-02 00:53:40|85998.8|85948.8|86009.4|85959.4|86014.2|85964.2|85995.9|85945.9|76
1627865630000|2021-08-02 00:53:50|86009.3|85959.3|86006.6|85956.6|86009.3|85959.3|86001.7|85951.7|75
1627865640000|2021-08-02 00:54:00|86006.3|85956.3|86004.8|85954.8|86009.6|85959.6|86000.9|85950.9|75
1627865650000|2021-08-02 00:54:10|86004.6|85954.6|86008.7|85958.7|86008.7|85958.7|85990.1|85940.1|74
1627865660000|2021-08-02 00:54:20|86008.4|85958.4|86007.1|85957.1|86009.7|85959.7|86003.8|85953.8|60
1627865670000|2021-08-02 00:54:30|86007.7|85957.7|86013.3|85963.3|86015.3|85965.3|86006.4|85956.4|56
1627865680000|2021-08-02 00:54:40|86012.5|85962.5|86015.4|85965.4|86017.7|85967.7|86010.1|85960.1|64
1627865690000|2021-08-02 00:54:50|86015.2|85965.2|86018.1|85968.1|86019.9|85969.9|86015.2|85965.2|64
1627865700000|2021-08-02 00:55:00|86018.9|85968.9|86011|85961|86020.9|85970.9|86003.8|85953.8|62
1627865710000|2021-08-02 00:55:10|86011.1|85961.1|86007|85957|86012|85962|86005.8|85955.8|47
1627865720000|2021-08-02 00:55:20|86006.9|85956.9|86018|85968|86018.9|85968.9|86006.3|85956.3|57
1627865730000|2021-08-02 00:55:30|86015.8|85965.8|86018.7|85968.7|86018.8|85968.8|86015.8|85965.8|42
1627865740000|2021-08-02 00:55:40|86019.3|85969.3|86016.4|85966.4|86019.8|85969.8|86016.3|85966.3|25
1627865750000|2021-08-02 00:55:50|86015.9|85965.9|86019.2|85969.2|86019.6|85969.6|86015.9|85965.9|28
1627865760000|2021-08-02 00:56:00|86019.1|85969.1|86021.9|85971.9|86022.4|85972.4|86018.5|85968.5|37
1627865770000|2021-08-02 00:56:10|86021.8|85971.8|86014.8|85964.8|86025.5|85975.5|86013.4|85963.4|39
1627865780000|2021-08-02 00:56:20|86014.7|85964.7|86017.1|85967.1|86018.8|85968.8|86013.4|85963.4|45
1627865790000|2021-08-02 00:56:30|86017.2|85967.2|86014.8|85964.8|86017.7|85967.7|86012.6|85962.6|31
1627865800000|2021-08-02 00:56:40|86015.8|85965.8|86015.9|85965.9|86017.1|85967.1|86013.7|85963.7|62
1627865810000|2021-08-02 00:56:50|86015.7|85965.7|86014.8|85964.8|86015.7|85965.7|86012.2|85962.2|25
1627865820000|2021-08-02 00:57:00|86014.9|85964.9|86017.1|85967.1|86017.1|85967.1|86013.5|85963.5|20
1627865830000|2021-08-02 00:57:10|86017.2|85967.2|86013.2|85963.2|86017.2|85967.2|86013.2|85963.2|21
1627865840000|2021-08-02 00:57:20|86013.5|85963.5|86016.9|85966.9|86016.9|85966.9|86013.4|85963.4|25
1627865850000|2021-08-02 00:57:30|86017.7|85967.7|86013.6|85963.6|86017.7|85967.7|86013.4|85963.4|42
1627865860000|2021-08-02 00:57:40|86014.8|85964.8|86014.1|85964.1|86015.1|85965.1|86013.3|85963.3|26
1627865870000|2021-08-02 00:57:50|86014|85964|86013.3|85963.3|86014.4|85964.4|86012.7|85962.7|14
1627865880000|2021-08-02 00:58:00|86013.8|85963.8|86014.7|85964.7|86015.9|85965.9|86011.3|85961.3|52
1627865890000|2021-08-02 00:58:10|86015.5|85965.5|86010.6|85960.6|86016.2|85966.2|86009|85959|39
1627865900000|2021-08-02 00:58:20|86012|85962|86011.7|85961.7|86015.5|85965.5|86009.2|85959.2|60
1627865910000|2021-08-02 00:58:30|86012|85962|86005.5|85955.5|86012.7|85962.7|86004|85954|75
1627865920000|2021-08-02 00:58:40|86007.7|85957.7|85998.3|85948.3|86007.7|85957.7|85998.3|85948.3|41
1627865930000|2021-08-02 00:58:50|85998.6|85948.6|85999.4|85949.4|86001.7|85951.7|85998.6|85948.6|27
1627865940000|2021-08-02 00:59:00|86001.4|85951.4|85984.2|85934.2|86001.4|85951.4|85984.2|85934.2|37
1627865950000|2021-08-02 00:59:10|85983.8|85933.8|85981.2|85931.2|85984.8|85934.8|85981.2|85931.2|35
1627865960000|2021-08-02 00:59:20|85981.6|85931.6|85980.8|85930.8|85983.4|85933.4|85979.5|85929.5|31
1627865970000|2021-08-02 00:59:30|85980.5|85930.5|85979.4|85929.4|85980.5|85930.5|85976.5|85926.5|34
1627865980000|2021-08-02 00:59:40|85979.8|85929.8|85979|85929|85979.8|85929.8|85977.9|85927.9|23
1627865990000|2021-08-02 00:59:50|85978.9|85928.9|85978.6|85928.6|85978.9|85928.9|85978.1|85928.1|27
1627866000000|2021-08-02 01:00:00|85979.9|85929.9|85976.6|85926.6|85979.9|85929.9|85975.6|85925.6|43
1627866010000|2021-08-02 01:00:10|85976.9|85926.9|85973.5|85923.5|85977.5|85927.5|85972.8|85922.8|36
1627866020000|2021-08-02 01:00:20|85973.6|85923.6|85977.4|85927.4|85978|85928|85973.2|85923.2|24
1627866030000|2021-08-02 01:00:30|85977.3|85927.3|85977.3|85927.3|85980.8|85930.8|85976.9|85926.9|43
1627866040000|2021-08-02 01:00:40|85977|85927|85979|85929|85979.1|85929.1|85976.8|85926.8|26
1627866050000|2021-08-02 01:00:50|85978.7|85928.7|85975.9|85925.9|85978.7|85928.7|85975.5|85925.5|30
1627866060000|2021-08-02 01:01:00|85976|85926|85979.5|85929.5|85980.7|85930.7|85975.8|85925.8|52
1627866070000|2021-08-02 01:01:10|85979.4|85929.4|85979.9|85929.9|85980.7|85930.7|85977.1|85927.1|36
1627866080000|2021-08-02 01:01:20|85979.8|85929.8|85979.2|85929.2|85980.5|85930.5|85978.1|85928.1|41
1627866090000|2021-08-02 01:01:30|85978.5|85928.5|85978.6|85928.6|85980.1|85930.1|85978.2|85928.2|45
1627866100000|2021-08-02 01:01:40|85978.4|85928.4|85977.9|85927.9|85978.9|85928.9|85977.5|85927.5|21
1627866110000|2021-08-02 01:01:50|85978|85928|85975.5|85925.5|85978|85928|85974.3|85924.3|38
1627866120000|2021-08-02 01:02:00|85975.7|85925.7|85972.2|85922.2|85975.9|85925.9|85972|85922|42
1627866130000|2021-08-02 01:02:10|85973.6|85923.6|85971.7|85921.7|85973.6|85923.6|85971.2|85921.2|28
1627866140000|2021-08-02 01:02:20|85971.6|85921.6|85972.4|85922.4|85973.4|85923.4|85971.6|85921.6|16
1627866150000|2021-08-02 01:02:30|85972.5|85922.5|85974.6|85924.6|85975.6|85925.6|85972.5|85922.5|28
1627866160000|2021-08-02 01:02:40|85975|85925|85978|85928|85979.9|85929.9|85974.8|85924.8|31
1627866170000|2021-08-02 01:02:50|85978.9|85928.9|85977.9|85927.9|85979.2|85929.2|85977.1|85927.1|43
1627866180000|2021-08-02 01:03:00|85978.8|85928.8|85977.9|85927.9|85978.9|85928.9|85977.1|85927.1|30
1627866190000|2021-08-02 01:03:10|85978.1|85928.1|85978.4|85928.4|85978.9|85928.9|85977.1|85927.1|19
1627866200000|2021-08-02 01:03:20|85977.5|85927.5|85978.9|85928.9|85979.4|85929.4|85977.5|85927.5|30
1627866210000|2021-08-02 01:03:30|85978.4|85928.4|85978.3|85928.3|85979.2|85929.2|85977.3|85927.3|17
1627866220000|2021-08-02 01:03:40|85978.8|85928.8|85976.4|85926.4|85979.7|85929.7|85975.7|85925.7|34
1627866230000|2021-08-02 01:03:50|85975.5|85925.5|85973.5|85923.5|85976.7|85926.7|85972.4|85922.4|23
1627866240000|2021-08-02 01:04:00|85973.4|85923.4|85972.1|85922.1|85974.4|85924.4|85972.1|85922.1|22
1627866250000|2021-08-02 01:04:10|85972.5|85922.5|85971.5|85921.5|85972.5|85922.5|85971.3|85921.3|28
1627866260000|2021-08-02 01:04:20|85972.2|85922.2|85971.3|85921.3|85973.2|85923.2|85971.2|85921.2|38
1627866270000|2021-08-02 01:04:30|85970.6|85920.6|85970.3|85920.3|85972.4|85922.4|85970.3|85920.3|29
1627866280000|2021-08-02 01:04:40|85970.4|85920.4|85970.2|85920.2|85975.7|85925.7|85969.8|85919.8|44
1627866290000|2021-08-02 01:04:50|85970.5|85920.5|85972.7|85922.7|85972.8|85922.8|85969.8|85919.8|34
1627866300000|2021-08-02 01:05:00|85972.8|85922.8|85973.4|85923.4|85976.1|85926.1|85972.4|85922.4|36
1627866310000|2021-08-02 01:05:10|85973.1|85923.1|85973.2|85923.2|85974.5|85924.5|85973|85923|25
1627866320000|2021-08-02 01:05:20|85973.5|85923.5|85971.1|85921.1|85975.1|85925.1|85969.7|85919.7|43
1627866330000|2021-08-02 01:05:30|85970.6|85920.6|85971.3|85921.3|85974.6|85924.6|85970.1|85920.1|27
1627866340000|2021-08-02 01:05:40|85971.9|85921.9|85971.7|85921.7|85974.3|85924.3|85971|85921|39
1627866350000|2021-08-02 01:05:50|85971.8|85921.8|85973.2|85923.2|85974.9|85924.9|85971.7|85921.7|46
1627866360000|2021-08-02 01:06:00|85973.1|85923.1|85982.1|85932.1|85982.1|85932.1|85972.4|85922.4|30
1627866370000|2021-08-02 01:06:10|85981.2|85931.2|85982|85932|85982.2|85932.2|85980.5|85930.5|38
1627866380000|2021-08-02 01:06:20|85981.9|85931.9|85985|85935|85985.1|85935.1|85981.6|85931.6|34
1627866390000|2021-08-02 01:06:30|85984.6|85934.6|85984.4|85934.4|85984.7|85934.7|85982.6|85932.6|25
1627866400000|2021-08-02 01:06:40|85984.5|85934.5|85983.7|85933.7|85984.5|85934.5|85982.9|85932.9|21
1627866410000|2021-08-02 01:06:50|85983.6|85933.6|85985.6|85935.6|85985.7|85935.7|85983|85933|21
1627866420000|2021-08-02 01:07:00|85985.5|85935.5|85986.2|85936.2|85986.5|85936.5|85985.4|85935.4|18
1627866430000|2021-08-02 01:07:10|85986.1|85936.1|85985.7|85935.7|85986.3|85936.3|85985.7|85935.7|19
1627866440000|2021-08-02 01:07:20|85986.2|85936.2|85992.8|85942.8|85993.4|85943.4|85985.8|85935.8|30
1627866450000|2021-08-02 01:07:30|85992.9|85942.9|85993.7|85943.7|85994.1|85944.1|85992.7|85942.7|19
1627866460000|2021-08-02 01:07:40|85993.3|85943.3|85992.1|85942.1|85993.3|85943.3|85992|85942|13
1627866470000|2021-08-02 01:07:50|85992.5|85942.5|85992.4|85942.4|85992.5|85942.5|85992.2|85942.2|12
1627866480000|2021-08-02 01:08:00|85992.5|85942.5|85992.7|85942.7|85992.7|85942.7|85989.1|85939.1|43
1627866490000|2021-08-02 01:08:10|85992.5|85942.5|85993.5|85943.5|85993.8|85943.8|85990.6|85940.6|32
1627866500000|2021-08-02 01:08:20|85993.3|85943.3|85993.2|85943.2|85993.3|85943.3|85990.9|85940.9|34
1627866510000|2021-08-02 01:08:30|85992.6|85942.6|85992.1|85942.1|85992.6|85942.6|85990.3|85940.3|23
1627866520000|2021-08-02 01:08:40|85992.5|85942.5|85990|85940|85992.5|85942.5|85988.6|85938.6|30
1627866530000|2021-08-02 01:08:50|85990.1|85940.1|85991.2|85941.2|85993.1|85943.1|85989.9|85939.9|33
1627866540000|2021-08-02 01:09:00|85991|85941|85992.3|85942.3|85992.7|85942.7|85990.7|85940.7|28
1627866550000|2021-08-02 01:09:10|85991.9|85941.9|85996.8|85946.8|85998|85948|85991.9|85941.9|40
1627866560000|2021-08-02 01:09:20|85996.5|85946.5|85989|85939|85996.7|85946.7|85988.6|85938.6|39
1627866570000|2021-08-02 01:09:30|85990|85940|85988.5|85938.5|85990|85940|85988|85938|39
1627866580000|2021-08-02 01:09:40|85988.6|85938.6|85989.6|85939.6|85990.1|85940.1|85987|85937|35
1627866590000|2021-08-02 01:09:50|85989.7|85939.7|85990.7|85940.7|85990.7|85940.7|85988.7|85938.7|19
1627866600000|2021-08-02 01:10:00|85991.3|85941.3|85986.4|85936.4|85991.3|85941.3|85985.6|85935.6|24
1627866610000|2021-08-02 01:10:10|85986.1|85936.1|85986|85936|85990|85940|85984.1|85934.1|32
1627866620000|2021-08-02 01:10:20|85985.8|85935.8|85985.4|85935.4|85991.3|85941.3|85985.2|85935.2|33
1627866630000|2021-08-02 01:10:30|85984.4|85934.4|85992.8|85942.8|85993.2|85943.2|85984.4|85934.4|41
1627866640000|2021-08-02 01:10:40|85992.7|85942.7|85992.1|85942.1|85993.6|85943.6|85991.1|85941.1|28
1627866650000|2021-08-02 01:10:50|85992.3|85942.3|85992.8|85942.8|85994.1|85944.1|85992.2|85942.2|17
1627866660000|2021-08-02 01:11:00|85992.7|85942.7|85998.7|85948.7|85999.3|85949.3|85992.3|85942.3|38
1627866670000|2021-08-02 01:11:10|85998.8|85948.8|85991.8|85941.8|85999.8|85949.8|85991.4|85941.4|37
1627866680000|2021-08-02 01:11:20|85992|85942|85991.1|85941.1|85992|85942|85990.1|85940.1|23
1627866690000|2021-08-02 01:11:30|85991|85941|85990.2|85940.2|85991|85941|85990|85940|11
1627866700000|2021-08-02 01:11:40|85990.3|85940.3|85985.6|85935.6|85991.2|85941.2|85985.6|85935.6|34
1627866710000|2021-08-02 01:11:50|85985.3|85935.3|85991.3|85941.3|85991.3|85941.3|85985.3|85935.3|32
1627866720000|2021-08-02 01:12:00|85991.9|85941.9|85995.7|85945.7|85995.7|85945.7|85990.8|85940.8|43
1627866730000|2021-08-02 01:12:10|85995.6|85945.6|85992.6|85942.6|85996.1|85946.1|85992.6|85942.6|24
1627866740000|2021-08-02 01:12:20|85992.5|85942.5|85989.7|85939.7|85993.5|85943.5|85989.7|85939.7|22
1627866750000|2021-08-02 01:12:30|85989.9|85939.9|85988.4|85938.4|85992.2|85942.2|85988|85938|28
1627866760000|2021-08-02 01:12:40|85988.7|85938.7|85989.7|85939.7|85991.5|85941.5|85988.3|85938.3|35
1627866770000|2021-08-02 01:12:50|85989.6|85939.6|85993|85943|85993.3|85943.3|85989.5|85939.5|30
1627866780000|2021-08-02 01:13:00|85993.1|85943.1|85989.2|85939.2|85993.3|85943.3|85989.2|85939.2|24
1627866790000|2021-08-02 01:13:10|85989.4|85939.4|85989.7|85939.7|85990.2|85940.2|85989.1|85939.1|19
1627866800000|2021-08-02 01:13:20|85989.9|85939.9|86004.7|85954.7|86004.7|85954.7|85986.7|85936.7|40
1627866810000|2021-08-02 01:13:30|86005.4|85955.4|86014.4|85964.4|86016.9|85966.9|86005.4|85955.4|43
1627866820000|2021-08-02 01:13:40|86013.5|85963.5|85994.7|85944.7|86013.7|85963.7|85992.2|85942.2|35
1627866830000|2021-08-02 01:13:50|85994.3|85944.3|85995.1|85945.1|85995.1|85945.1|85993.2|85943.2|42
1627866840000|2021-08-02 01:14:00|85995.2|85945.2|85993.9|85943.9|85995.3|85945.3|85993.8|85943.8|29
1627866850000|2021-08-02 01:14:10|85993.8|85943.8|85991.6|85941.6|85994.2|85944.2|85990.1|85940.1|33
1627866860000|2021-08-02 01:14:20|85991.5|85941.5|85992.8|85942.8|85993.4|85943.4|85990.6|85940.6|21
1627866870000|2021-08-02 01:14:30|85992.4|85942.4|85992.2|85942.2|85992.9|85942.9|85991.5|85941.5|24
1627866880000|2021-08-02 01:14:40|85992.8|85942.8|85992.7|85942.7|85994.8|85944.8|85991.7|85941.7|38
1627866890000|2021-08-02 01:14:50|85992.9|85942.9|85986.3|85936.3|85993.2|85943.2|85985.1|85935.1|45
1627866900000|2021-08-02 01:15:00|85985.9|85935.9|85991.3|85941.3|85993.1|85943.1|85985.5|85935.5|50
1627866910000|2021-08-02 01:15:10|85991|85941|85987.2|85937.2|85991.9|85941.9|85987.1|85937.1|36
1627866920000|2021-08-02 01:15:20|85987.3|85937.3|85987.4|85937.4|85988.8|85938.8|85986.9|85936.9|46
1627866930000|2021-08-02 01:15:30|85987.1|85937.1|85992.1|85942.1|85994.2|85944.2|85986.7|85936.7|37
1627866940000|2021-08-02 01:15:40|85993.5|85943.5|85990.6|85940.6|85993.9|85943.9|85990.5|85940.5|36
1627866950000|2021-08-02 01:15:50|85991.2|85941.2|85993.6|85943.6|85993.7|85943.7|85991.2|85941.2|11
1627866960000|2021-08-02 01:16:00|85993.5|85943.5|85994.4|85944.4|85996.2|85946.2|85993.1|85943.1|44
1627866970000|2021-08-02 01:16:10|85995.2|85945.2|85996.8|85946.8|85996.8|85946.8|85991.6|85941.6|42
1627866980000|2021-08-02 01:16:20|85997|85947|85996.9|85946.9|85997.8|85947.8|85995.7|85945.7|33
1627866990000|2021-08-02 01:16:30|85996.8|85946.8|85997.1|85947.1|85997.7|85947.7|85996.5|85946.5|31
1627867000000|2021-08-02 01:16:40|85997.3|85947.3|86000|85950|86000.1|85950.1|85996.6|85946.6|29
1627867010000|2021-08-02 01:16:50|86000.2|85950.2|86002|85952|86004.6|85954.6|85999.9|85949.9|34
1627867020000|2021-08-02 01:17:00|86000.9|85950.9|85996.8|85946.8|86001.6|85951.6|85995.8|85945.8|38
1627867030000|2021-08-02 01:17:10|85996.5|85946.5|85996.1|85946.1|85996.5|85946.5|85995|85945|23
1627867040000|2021-08-02 01:17:20|85996|85946|85995.9|85945.9|85996.9|85946.9|85994.9|85944.9|34
1627867050000|2021-08-02 01:17:30|85995.7|85945.7|85996.5|85946.5|86002.2|85952.2|85995.1|85945.1|38
1627867060000|2021-08-02 01:17:40|85996.7|85946.7|86000.6|85950.6|86001.8|85951.8|85995.5|85945.5|39
1627867070000|2021-08-02 01:17:50|86000.7|85950.7|85999.4|85949.4|86002.2|85952.2|85999.1|85949.1|36
1627867080000|2021-08-02 01:18:00|85999.7|85949.7|85998.4|85948.4|86000.9|85950.9|85997.1|85947.1|32
1627867090000|2021-08-02 01:18:10|85998.9|85948.9|85997.8|85947.8|85999.8|85949.8|85997|85947|29
1627867100000|2021-08-02 01:18:20|85997.9|85947.9|85995.1|85945.1|85998.2|85948.2|85992.1|85942.1|42
1627867110000|2021-08-02 01:18:30|85995|85945|85994.3|85944.3|85997.9|85947.9|85994|85944|40
1627867120000|2021-08-02 01:18:40|85994.2|85944.2|85994.6|85944.6|85994.9|85944.9|85993.6|85943.6|27
1627867130000|2021-08-02 01:18:50|85994.5|85944.5|85994.7|85944.7|85994.9|85944.9|85994.4|85944.4|11
1627867140000|2021-08-02 01:19:00|85994.8|85944.8|85991.7|85941.7|85995.4|85945.4|85986.9|85936.9|41
1627867150000|2021-08-02 01:19:10|85991.4|85941.4|85991.8|85941.8|85993|85943|85991.4|85941.4|23
1627867160000|2021-08-02 01:19:20|85991.7|85941.7|85991.3|85941.3|85991.8|85941.8|85990.7|85940.7|27
1627867170000|2021-08-02 01:19:30|85991.6|85941.6|85994|85944|85994|85944|85991|85941|19
1627867180000|2021-08-02 01:19:40|85994.1|85944.1|85994.5|85944.5|85996.9|85946.9|85992|85942|42
1627867190000|2021-08-02 01:19:50|85995.6|85945.6|85990.5|85940.5|85995.6|85945.6|85989.1|85939.1|41
1627867200000|2021-08-02 01:20:00|85990.3|85940.3|85989.5|85939.5|85990.6|85940.6|85986.4|85936.4|44
1627867210000|2021-08-02 01:20:10|85989.4|85939.4|85989.5|85939.5|85990.1|85940.1|85988.8|85938.8|46
1627867220000|2021-08-02 01:20:20|85989.6|85939.6|85991.5|85941.5|85991.5|85941.5|85989.5|85939.5|17
1627867230000|2021-08-02 01:20:30|85991.6|85941.6|85999.2|85949.2|85999.6|85949.6|85991.6|85941.6|43
1627867240000|2021-08-02 01:20:40|85997.3|85947.3|85996.2|85946.2|86001.7|85951.7|85995.6|85945.6|26
1627867250000|2021-08-02 01:20:50|85996.1|85946.1|85994.9|85944.9|85996.1|85946.1|85994.3|85944.3|20
1627867260000|2021-08-02 01:21:00|85995|85945|85994.6|85944.6|85995.1|85945.1|85994.2|85944.2|23
1627867270000|2021-08-02 01:21:10|85994.4|85944.4|85995.2|85945.2|85995.7|85945.7|85994.4|85944.4|34
1627867280000|2021-08-02 01:21:20|85995|85945|85997.5|85947.5|85998.8|85948.8|85994.1|85944.1|38
1627867290000|2021-08-02 01:21:30|85997.4|85947.4|85997.9|85947.9|86004.6|85954.6|85995.7|85945.7|37
1627867300000|2021-08-02 01:21:40|85998.7|85948.7|85999.5|85949.5|85999.5|85949.5|85997.6|85947.6|30
1627867310000|2021-08-02 01:21:50|85999.8|85949.8|85999.6|85949.6|85999.9|85949.9|85999.4|85949.4|17
1627867320000|2021-08-02 01:22:00|85999.5|85949.5|86002|85952|86002.3|85952.3|85999.5|85949.5|37
1627867330000|2021-08-02 01:22:10|86002.2|85952.2|85997.4|85947.4|86002.2|85952.2|85992.5|85942.5|39
1627867340000|2021-08-02 01:22:20|85997.1|85947.1|85999.9|85949.9|86000|85950|85997.1|85947.1|28
1627867350000|2021-08-02 01:22:30|85999.7|85949.7|86000.7|85950.7|86003|85953|85999.3|85949.3|31
1627867360000|2021-08-02 01:22:40|86000.8|85950.8|86000.3|85950.3|86001.4|85951.4|85999.5|85949.5|22
1627867370000|2021-08-02 01:22:50|86000.2|85950.2|85997|85947|86000.2|85950.2|85996.9|85946.9|22
1627867380000|2021-08-02 01:23:00|85997.1|85947.1|85995.8|85945.8|85998.4|85948.4|85990.1|85940.1|36
1627867390000|2021-08-02 01:23:10|85995.4|85945.4|85997.6|85947.6|85998.2|85948.2|85995.1|85945.1|17
1627867400000|2021-08-02 01:23:20|85998.5|85948.5|85998.8|85948.8|85999.2|85949.2|85997.3|85947.3|22
1627867410000|2021-08-02 01:23:30|85999|85949|86000.2|85950.2|86000.4|85950.4|85998.9|85948.9|21
1627867420000|2021-08-02 01:23:40|86000.1|85950.1|86000.6|85950.6|86001.2|85951.2|85999.9|85949.9|17
1627867430000|2021-08-02 01:23:50|86000.7|85950.7|85997.2|85947.2|86000.7|85950.7|85991.9|85941.9|25
1627867440000|2021-08-02 01:24:00|85997|85947|86002|85952|86003|85953|85996.9|85946.9|42
1627867450000|2021-08-02 01:24:10|86001.9|85951.9|86014.9|85964.9|86019|85969|86001.8|85951.8|42
1627867460000|2021-08-02 01:24:20|86014.4|85964.4|86010.9|85960.9|86014.8|85964.8|86010.9|85960.9|32
1627867470000|2021-08-02 01:24:30|86011.1|85961.1|86003.5|85953.5|86011.2|85961.2|85996.6|85946.6|49
1627867480000|2021-08-02 01:24:40|86004.1|85954.1|86002.9|85952.9|86004.5|85954.5|86002.7|85952.7|29
1627867490000|2021-08-02 01:24:50|86003.4|85953.4|86009|85959|86009.6|85959.6|86003|85953|31
1627867500000|2021-08-02 01:25:00|86009.4|85959.4|86010.2|85960.2|86011.6|85961.6|86009.1|85959.1|22
1627867510000|2021-08-02 01:25:10|86010.1|85960.1|86011.2|85961.2|86011.5|85961.5|86009.9|85959.9|15
1627867520000|2021-08-02 01:25:20|86011.1|85961.1|86010.6|85960.6|86011.3|85961.3|86010.6|85960.6|7
1627867530000|2021-08-02 01:25:30|86010.9|85960.9|86007|85957|86011|85961|85998.2|85948.2|40
1627867540000|2021-08-02 01:25:40|86006.7|85956.7|86006.8|85956.8|86007.1|85957.1|86006.6|85956.6|20
1627867550000|2021-08-02 01:25:50|86006.9|85956.9|86008.8|85958.8|86008.8|85958.8|86006.9|85956.9|12
1627867560000|2021-08-02 01:26:00|86008.6|85958.6|86009.4|85959.4|86009.4|85959.4|86008.3|85958.3|29
1627867570000|2021-08-02 01:26:10|86009.1|85959.1|86008.6|85958.6|86009.3|85959.3|86008.2|85958.2|29
1627867580000|2021-08-02 01:26:20|86017.2|85967.2|86041.1|85991.1|86044|85994|86014.8|85964.8|62
1627867590000|2021-08-02 01:26:30|86041|85991|86041|85991|86042.1|85992.1|86039.3|85989.3|32
1627867600000|2021-08-02 01:26:40|86041.1|85991.1|86039.6|85989.6|86041.6|85991.6|86039.6|85989.6|30
1627867610000|2021-08-02 01:26:50|86039.9|85989.9|86039.8|85989.8|86041.3|85991.3|86038.3|85988.3|30
1627867620000|2021-08-02 01:27:00|86040.9|85990.9|86041|85991|86042.5|85992.5|86039.8|85989.8|33
1627867630000|2021-08-02 01:27:10|86041.1|85991.1|86021.5|85971.5|86043.5|85993.5|86019.8|85969.8|38
1627867640000|2021-08-02 01:27:20|86021.3|85971.3|86020.5|85970.5|86022.1|85972.1|86019.1|85969.1|39
1627867650000|2021-08-02 01:27:30|86020.3|85970.3|86020.4|85970.4|86020.8|85970.8|86018.5|85968.5|34
1627867660000|2021-08-02 01:27:40|86020.3|85970.3|86019.1|85969.1|86021|85971|86019.1|85969.1|19
1627867670000|2021-08-02 01:27:50|86019.2|85969.2|86008.7|85958.7|86019.2|85969.2|86000.4|85950.4|47
1627867680000|2021-08-02 01:28:00|86009.6|85959.6|86015.8|85965.8|86016|85966|86008.7|85958.7|49
1627867690000|2021-08-02 01:28:10|86015.5|85965.5|86015.3|85965.3|86017.1|85967.1|86013.9|85963.9|27
1627867700000|2021-08-02 01:28:20|86014.7|85964.7|86013.6|85963.6|86014.8|85964.8|86012.4|85962.4|15
1627867710000|2021-08-02 01:28:30|86013.5|85963.5|86013.3|85963.3|86014.2|85964.2|86012.6|85962.6|24
1627867720000|2021-08-02 01:28:40|86013.1|85963.1|86035.9|85985.9|86035.9|85985.9|86011.3|85961.3|31
1627867730000|2021-08-02 01:28:50|86039.2|85989.2|86051.3|86001.3|86053.5|86003.5|86039.2|85989.2|52
1627867740000|2021-08-02 01:29:00|86051.6|86001.6|86054.2|86004.2|86056|86006|86051|86001|35
1627867750000|2021-08-02 01:29:10|86055|86005|86053.7|86003.7|86056.2|86006.2|86053.5|86003.5|29
1627867760000|2021-08-02 01:29:20|86053.8|86003.8|86053.1|86003.1|86053.8|86003.8|86051.7|86001.7|35
1627867770000|2021-08-02 01:29:30|86052.9|86002.9|86053.6|86003.6|86054.1|86004.1|86051.9|86001.9|26
1627867780000|2021-08-02 01:29:40|86053.7|86003.7|86054.5|86004.5|86054.6|86004.6|86053.5|86003.5|28
1627867790000|2021-08-02 01:29:50|86054.4|86004.4|86057.5|86007.5|86058.1|86008.1|86054.4|86004.4|32
1627867800000|2021-08-02 01:30:00|86057.8|86007.8|86071.1|86021.1|86071.1|86021.1|86057.8|86007.8|44
1627867810000|2021-08-02 01:30:10|86071.2|86021.2|86074|86024|86075|86025|86070.1|86020.1|41
1627867820000|2021-08-02 01:30:20|86075.7|86025.7|86077.9|86027.9|86078.8|86028.8|86075.7|86025.7|50
1627867830000|2021-08-02 01:30:30|86078.3|86028.3|86080.2|86030.2|86080.6|86030.6|86078.3|86028.3|35
1627867840000|2021-08-02 01:30:40|86079.7|86029.7|86077.6|86027.6|86079.8|86029.8|86072.8|86022.8|51
1627867850000|2021-08-02 01:30:50|86078.7|86028.7|86077.9|86027.9|86081.3|86031.3|86076.9|86026.9|46
1627867860000|2021-08-02 01:31:00|86077.6|86027.6|86079.9|86029.9|86080.8|86030.8|86077|86027|45
1627867870000|2021-08-02 01:31:10|86079.7|86029.7|86080.3|86030.3|86080.5|86030.5|86079.3|86029.3|25
1627867880000|2021-08-02 01:31:20|86081|86031|86077.1|86027.1|86081.4|86031.4|86075.9|86025.9|45
1627867890000|2021-08-02 01:31:30|86077.2|86027.2|86076.7|86026.7|86077.8|86027.8|86075.5|86025.5|50
1627867900000|2021-08-02 01:31:40|86076.5|86026.5|86076.4|86026.4|86078.3|86028.3|86075.6|86025.6|33
1627867910000|2021-08-02 01:31:50|86075.7|86025.7|86077.1|86027.1|86078.4|86028.4|86075.7|86025.7|27
1627867920000|2021-08-02 01:32:00|86077.6|86027.6|86074|86024|86078|86028|86073|86023|36
1627867930000|2021-08-02 01:32:10|86074.3|86024.3|86076.9|86026.9|86079.8|86029.8|86073.6|86023.6|37
1627867940000|2021-08-02 01:32:20|86077.7|86027.7|86075.1|86025.1|86079.5|86029.5|86072.1|86022.1|34
1627867950000|2021-08-02 01:32:30|86074.6|86024.6|86075.2|86025.2|86078.3|86028.3|86074.6|86024.6|39
1627867960000|2021-08-02 01:32:40|86076.1|86026.1|86076.6|86026.6|86078|86028|86072.1|86022.1|43
1627867970000|2021-08-02 01:32:50|86076.7|86026.7|86082.9|86032.9|86083.9|86033.9|86076.3|86026.3|53
1627867980000|2021-08-02 01:33:00|86082.8|86032.8|86083.9|86033.9|86087.6|86037.6|86082.4|86032.4|51
1627867990000|2021-08-02 01:33:10|86083.4|86033.4|86084.5|86034.5|86085.2|86035.2|86082.8|86032.8|29
1627868000000|2021-08-02 01:33:20|86084.6|86034.6|86065|86015|86086.2|86036.2|86063.1|86013.1|43
1627868010000|2021-08-02 01:33:30|86065.1|86015.1|86061.8|86011.8|86065.1|86015.1|86061.8|86011.8|28
1627868020000|2021-08-02 01:33:40|86061.9|86011.9|86061.4|86011.4|86064.2|86014.2|86060.4|86010.4|30
1627868030000|2021-08-02 01:33:50|86061.2|86011.2|86056.7|86006.7|86063.3|86013.3|86056.7|86006.7|35
1627868040000|2021-08-02 01:34:00|86057.2|86007.2|86060.6|86010.6|86061|86011|86056.1|86006.1|35
1627868050000|2021-08-02 01:34:10|86060.4|86010.4|86056.1|86006.1|86060.6|86010.6|86056|86006|28
1627868060000|2021-08-02 01:34:20|86057|86007|86056.2|86006.2|86059.4|86009.4|86055.8|86005.8|25
1627868070000|2021-08-02 01:34:30|86056.5|86006.5|86058|86008|86058.3|86008.3|86056.5|86006.5|14
1627868080000|2021-08-02 01:34:40|86058.1|86008.1|86059.7|86009.7|86061.9|86011.9|86058|86008|42
1627868090000|2021-08-02 01:34:50|86059.9|86009.9|86059.7|86009.7|86061.3|86011.3|86057.5|86007.5|33
1627868100000|2021-08-02 01:35:00|86060.1|86010.1|86057.8|86007.8|86060.1|86010.1|86056.6|86006.6|27
1627868110000|2021-08-02 01:35:10|86057.9|86007.9|86059.7|86009.7|86060.4|86010.4|86056.6|86006.6|37
1627868120000|2021-08-02 01:35:20|86059.8|86009.8|86060.9|86010.9|86063.2|86013.2|86059.1|86009.1|34
1627868130000|2021-08-02 01:35:30|86057.4|86007.4|86064.6|86014.6|86065.3|86015.3|86057.4|86007.4|47
1627868140000|2021-08-02 01:35:40|86064.7|86014.7|86063|86013|86065|86015|86062.7|86012.7|33
1627868150000|2021-08-02 01:35:50|86063.5|86013.5|86065.9|86015.9|86066.8|86016.8|86063.2|86013.2|29
1627868160000|2021-08-02 01:36:00|86066.3|86016.3|86068|86018|86068.5|86018.5|86066.3|86016.3|26
1627868170000|2021-08-02 01:36:10|86068.1|86018.1|86067|86017|86068.1|86018.1|86065.5|86015.5|31
1627868180000|2021-08-02 01:36:20|86068.3|86018.3|86071.2|86021.2|86071.2|86021.2|86067|86017|46
1627868190000|2021-08-02 01:36:30|86070.2|86020.2|86069.4|86019.4|86071.6|86021.6|86067.7|86017.7|37
1627868200000|2021-08-02 01:36:40|86068.5|86018.5|86072.1|86022.1|86072.1|86022.1|86068.2|86018.2|37
1627868210000|2021-08-02 01:36:50|86072.3|86022.3|86071.1|86021.1|86074.5|86024.5|86071.1|86021.1|27
1627868220000|2021-08-02 01:37:00|86067.9|86017.9|86065.5|86015.5|86067.9|86017.9|86063.4|86013.4|51
1627868230000|2021-08-02 01:37:10|86065.3|86015.3|86064.7|86014.7|86066.1|86016.1|86064.6|86014.6|37
1627868240000|2021-08-02 01:37:20|86064.2|86014.2|86059.3|86009.3|86064.2|86014.2|86058.9|86008.9|24
1627868250000|2021-08-02 01:37:30|86059.5|86009.5|86059.5|86009.5|86062.7|86012.7|86059.1|86009.1|37
1627868260000|2021-08-02 01:37:40|86059.2|86009.2|86057.3|86007.3|86059.8|86009.8|86057.1|86007.1|33
1627868270000|2021-08-02 01:37:50|86058.2|86008.2|86054.8|86004.8|86058.2|86008.2|86052.9|86002.9|32
1627868280000|2021-08-02 01:38:00|86055.5|86005.5|86029.4|85979.4|86056.9|86006.9|86028.7|85978.7|46
1627868290000|2021-08-02 01:38:10|86029.6|85979.6|86027.3|85977.3|86032.3|85982.3|86024.8|85974.8|58
1627868300000|2021-08-02 01:38:20|86027.2|85977.2|86022.4|85972.4|86027.2|85977.2|86015.6|85965.6|60
1627868310000|2021-08-02 01:38:30|86021.1|85971.1|86023|85973|86023.2|85973.2|86017.8|85967.8|45
1627868320000|2021-08-02 01:38:40|86022.8|85972.8|86033.4|85983.4|86033.4|85983.4|86016.8|85966.8|59
1627868330000|2021-08-02 01:38:50|86033.1|85983.1|86024.8|85974.8|86036.7|85986.7|86018.1|85968.1|61
1627868340000|2021-08-02 01:39:00|86025.8|85975.8|86040.3|85990.3|86043.2|85993.2|86025.7|85975.7|67
1627868350000|2021-08-02 01:39:10|86041.4|85991.4|86040|85990|86043.9|85993.9|86038.1|85988.1|48
1627868360000|2021-08-02 01:39:20|86040.6|85990.6|86041.1|85991.1|86044.2|85994.2|86038.7|85988.7|33
1627868370000|2021-08-02 01:39:30|86043.1|85993.1|86048.6|85998.6|86048.6|85998.6|86042.3|85992.3|30
1627868380000|2021-08-02 01:39:40|86047.9|85997.9|86059.2|86009.2|86061|86011|86047.2|85997.2|56
1627868390000|2021-08-02 01:39:50|86056|86006|86058.4|86008.4|86058.6|86008.6|86056|86006|36
1627868400000|2021-08-02 01:40:00|86058.2|86008.2|86058.8|86008.8|86059.8|86009.8|86056.9|86006.9|32
1627868410000|2021-08-02 01:40:10|86058.5|86008.5|86058.2|86008.2|86059.8|86009.8|86055.4|86005.4|36
1627868420000|2021-08-02 01:40:20|86058.6|86008.6|86059.1|86009.1|86063.2|86013.2|86055.2|86005.2|47
1627868430000|2021-08-02 01:40:30|86058.6|86008.6|86057.4|86007.4|86060.6|86010.6|86056.3|86006.3|40
1627868440000|2021-08-02 01:40:40|86056.9|86006.9|86057.9|86007.9|86059.6|86009.6|86056.1|86006.1|30
1627868450000|2021-08-02 01:40:50|86057.4|86007.4|86056.1|86006.1|86057.4|86007.4|86053.8|86003.8|31
1627868460000|2021-08-02 01:41:00|86055.3|86005.3|86057.8|86007.8|86057.8|86007.8|86055|86005|44
1627868470000|2021-08-02 01:41:10|86056.9|86006.9|86062.2|86012.2|86062.8|86012.8|86056.3|86006.3|50
1627868480000|2021-08-02 01:41:20|86062.7|86012.7|86065|86015|86065|86015|86061|86011|35
1627868490000|2021-08-02 01:41:30|86065.2|86015.2|86066.1|86016.1|86068.1|86018.1|86064.8|86014.8|43
1627868500000|2021-08-02 01:41:40|86066|86016|86068.1|86018.1|86069.2|86019.2|86066|86016|22
1627868510000|2021-08-02 01:41:50|86069.2|86019.2|86066.9|86016.9|86070.3|86020.3|86066.3|86016.3|26
1627868520000|2021-08-02 01:42:00|86066.8|86016.8|86067.6|86017.6|86067.9|86017.9|86066.2|86016.2|24
1627868530000|2021-08-02 01:42:10|86067.2|86017.2|86072.2|86022.2|86072.2|86022.2|86064.9|86014.9|42
1627868540000|2021-08-02 01:42:20|86071.8|86021.8|86072.5|86022.5|86072.8|86022.8|86069.1|86019.1|28
1627868550000|2021-08-02 01:42:30|86072.4|86022.4|86072.3|86022.3|86073.5|86023.5|86071.4|86021.4|28
1627868560000|2021-08-02 01:42:40|86072.2|86022.2|86071.8|86021.8|86072.7|86022.7|86071.6|86021.6|14
1627868570000|2021-08-02 01:42:50|86072|86022|86075.4|86025.4|86075.4|86025.4|86071.6|86021.6|32
1627868580000|2021-08-02 01:43:00|86075.3|86025.3|86016.3|85966.3|86078|86028|86016.3|85966.3|55
1627868590000|2021-08-02 01:43:10|86015.5|85965.5|86046.6|85996.6|86049.2|85999.2|86009.7|85959.7|52
1627868600000|2021-08-02 01:43:20|86047.6|85997.6|86046.9|85996.9|86048.9|85998.9|86046.9|85996.9|21
1627868610000|2021-08-02 01:43:30|86047|85997|86047.4|85997.4|86047.9|85997.9|86046.8|85996.8|22
1627868620000|2021-08-02 01:43:40|86047.3|85997.3|86046.8|85996.8|86048.7|85998.7|86046.6|85996.6|25
1627868630000|2021-08-02 01:43:50|86046.7|85996.7|86046.7|85996.7|86047.5|85997.5|86046.1|85996.1|29
1627868640000|2021-08-02 01:44:00|86046.6|85996.6|86056|86006|86057.1|86007.1|86046.4|85996.4|41
1627868650000|2021-08-02 01:44:10|86056.1|86006.1|86053|86003|86056.1|86006.1|86046.7|85996.7|45
1627868660000|2021-08-02 01:44:20|86052.6|86002.6|86049.4|85999.4|86053.1|86003.1|86049.1|85999.1|32
1627868670000|2021-08-02 01:44:30|86049.5|85999.5|86050.3|86000.3|86053.1|86003.1|86047.5|85997.5|44
1627868680000|2021-08-02 01:44:40|86050.4|86000.4|86057.3|86007.3|86057.5|86007.5|86050.4|86000.4|39
1627868690000|2021-08-02 01:44:50|86056.7|86006.7|86056.4|86006.4|86057|86007|86052.9|86002.9|33
1627868700000|2021-08-02 01:45:00|86057.3|86007.3|86056.2|86006.2|86057.3|86007.3|86054.7|86004.7|42
1627868710000|2021-08-02 01:45:10|86056.1|86006.1|86053.4|86003.4|86056.2|86006.2|86053.4|86003.4|22
1627868720000|2021-08-02 01:45:20|86053.3|86003.3|86057.6|86007.6|86058.1|86008.1|86052.1|86002.1|35
1627868730000|2021-08-02 01:45:30|86057.5|86007.5|86075.4|86025.4|86076|86026|86057.2|86007.2|57
1627868740000|2021-08-02 01:45:40|86075.7|86025.7|86082|86032|86082.4|86032.4|86075.2|86025.2|51
1627868750000|2021-08-02 01:45:50|86082.1|86032.1|86083.5|86033.5|86085.3|86035.3|86081.6|86031.6|49
1627868760000|2021-08-02 01:46:00|86083.3|86033.3|86082.8|86032.8|86084.3|86034.3|86082.1|86032.1|50
1627868770000|2021-08-02 01:46:10|86082.7|86032.7|86084.3|86034.3|86084.3|86034.3|86081.1|86031.1|29
1627868780000|2021-08-02 01:46:20|86084.4|86034.4|86084.9|86034.9|86087|86037|86082.7|86032.7|32
1627868790000|2021-08-02 01:46:30|86084.6|86034.6|86083.9|86033.9|86085.5|86035.5|86083.1|86033.1|36
1627868800000|2021-08-02 01:46:40|86084.1|86034.1|86092|86042|86092.8|86042.8|86083.5|86033.5|54
1627868810000|2021-08-02 01:46:50|86091.5|86041.5|86093.6|86043.6|86094.7|86044.7|86091|86041|42
1627868820000|2021-08-02 01:47:00|86093.8|86043.8|86100|86050|86103.1|86053.1|86093.8|86043.8|46
1627868830000|2021-08-02 01:47:10|86099.6|86049.6|86102.1|86052.1|86105.6|86055.6|86099.6|86049.6|35
1627868840000|2021-08-02 01:47:20|86103.1|86053.1|86101.9|86051.9|86103.1|86053.1|86100.2|86050.2|47
1627868850000|2021-08-02 01:47:30|86101.2|86051.2|86101|86051|86101.8|86051.8|86099.5|86049.5|41
1627868860000|2021-08-02 01:47:40|86101.3|86051.3|86100.7|86050.7|86101.8|86051.8|86099.6|86049.6|29
1627868870000|2021-08-02 01:47:50|86100.9|86050.9|86098.5|86048.5|86103.1|86053.1|86097.2|86047.2|35
1627868880000|2021-08-02 01:48:00|86098.1|86048.1|86098.6|86048.6|86099.7|86049.7|86096.8|86046.8|26
1627868890000|2021-08-02 01:48:10|86098.8|86048.8|86099.7|86049.7|86101.1|86051.1|86098.6|86048.6|24
1627868900000|2021-08-02 01:48:20|86099.6|86049.6|86097.1|86047.1|86099.6|86049.6|86096.5|86046.5|39
1627868910000|2021-08-02 01:48:30|86097.2|86047.2|86097.7|86047.7|86100.8|86050.8|86097.2|86047.2|47
1627868920000|2021-08-02 01:48:40|86097.8|86047.8|86093.7|86043.7|86097.8|86047.8|86093.7|86043.7|31
1627868930000|2021-08-02 01:48:50|86094.4|86044.4|86093.9|86043.9|86095|86045|86092.8|86042.8|40
1627868940000|2021-08-02 01:49:00|86093.8|86043.8|86093.1|86043.1|86094.7|86044.7|86092|86042|35
1627868950000|2021-08-02 01:49:10|86092.5|86042.5|86089.1|86039.1|86092.9|86042.9|86088.6|86038.6|53
1627868960000|2021-08-02 01:49:20|86090.1|86040.1|86089.1|86039.1|86093|86043|86088.5|86038.5|47
1627868970000|2021-08-02 01:49:30|86089.4|86039.4|86088.8|86038.8|86091.8|86041.8|86088.5|86038.5|42
1627868980000|2021-08-02 01:49:40|86089|86039|86090.1|86040.1|86091.9|86041.9|86088.9|86038.9|41
1627868990000|2021-08-02 01:49:50|86089.9|86039.9|86093|86043|86094.8|86044.8|86089.3|86039.3|36
1627869000000|2021-08-02 01:50:00|86093.1|86043.1|86095.8|86045.8|86097.1|86047.1|86093.1|86043.1|46
1627869010000|2021-08-02 01:50:10|86095.1|86045.1|86097.6|86047.6|86100.3|86050.3|86095.1|86045.1|33
1627869020000|2021-08-02 01:50:20|86097.1|86047.1|86095.9|86045.9|86097.1|86047.1|86095.1|86045.1|28
1627869030000|2021-08-02 01:50:30|86096|86046|86097.4|86047.4|86101|86051|86095.3|86045.3|52
1627869040000|2021-08-02 01:50:40|86097.5|86047.5|86100.9|86050.9|86101.6|86051.6|86095.4|86045.4|52
1627869050000|2021-08-02 01:50:50|86101|86051|86100.9|86050.9|86103|86053|86100.3|86050.3|34
1627869060000|2021-08-02 01:51:00|86101|86051|86100.9|86050.9|86102|86052|86099.5|86049.5|27
1627869070000|2021-08-02 01:51:10|86101.1|86051.1|86100.2|86050.2|86105.2|86055.2|86099.8|86049.8|53
1627869080000|2021-08-02 01:51:20|86100|86050|86103|86053|86103.5|86053.5|86100|86050|42
1627869090000|2021-08-02 01:51:30|86102.4|86052.4|86099.8|86049.8|86103.1|86053.1|86099|86049|40
1627869100000|2021-08-02 01:51:40|86099.2|86049.2|86095|86045|86099.2|86049.2|86094.5|86044.5|50
1627869110000|2021-08-02 01:51:50|86094.4|86044.4|86095.4|86045.4|86096.6|86046.6|86092.9|86042.9|33
1627869120000|2021-08-02 01:52:00|86095.5|86045.5|86097.1|86047.1|86098.3|86048.3|86092.9|86042.9|31
1627869130000|2021-08-02 01:52:10|86097.7|86047.7|86099.7|86049.7|86102.6|86052.6|86096.9|86046.9|43
1627869140000|2021-08-02 01:52:20|86099.5|86049.5|86099.5|86049.5|86101.3|86051.3|86097.6|86047.6|41
1627869150000|2021-08-02 01:52:30|86099.9|86049.9|86096.7|86046.7|86099.9|86049.9|86095.2|86045.2|45
1627869160000|2021-08-02 01:52:40|86096.9|86046.9|86093.8|86043.8|86096.9|86046.9|86091.5|86041.5|45
1627869170000|2021-08-02 01:52:50|86094.1|86044.1|86095.5|86045.5|86097|86047|86093.6|86043.6|32
1627869180000|2021-08-02 01:53:00|86095.4|86045.4|86095.1|86045.1|86096.2|86046.2|86094.3|86044.3|31
1627869190000|2021-08-02 01:53:10|86097.5|86047.5|86094.9|86044.9|86098.4|86048.4|86093|86043|26
1627869200000|2021-08-02 01:53:20|86094.4|86044.4|86095.6|86045.6|86095.8|86045.8|86093.8|86043.8|11
1627869210000|2021-08-02 01:53:30|86095.7|86045.7|86093.2|86043.2|86096.9|86046.9|86092.8|86042.8|36
1627869220000|2021-08-02 01:53:40|86092.9|86042.9|86092.9|86042.9|86094.4|86044.4|86092.4|86042.4|28
1627869230000|2021-08-02 01:53:50|86092.6|86042.6|86093.4|86043.4|86093.4|86043.4|86092.5|86042.5|22
1627869240000|2021-08-02 01:54:00|86093.5|86043.5|86099.5|86049.5|86100.6|86050.6|86093.1|86043.1|33
1627869250000|2021-08-02 01:54:10|86097.9|86047.9|86099.4|86049.4|86099.4|86049.4|86095|86045|24
1627869260000|2021-08-02 01:54:20|86099.5|86049.5|86102.1|86052.1|86103.7|86053.7|86099.5|86049.5|25
1627869270000|2021-08-02 01:54:30|86102.4|86052.4|86097.7|86047.7|86102.4|86052.4|86097.4|86047.4|44
1627869280000|2021-08-02 01:54:40|86097.5|86047.5|86097.1|86047.1|86098.3|86048.3|86096.8|86046.8|37
1627869290000|2021-08-02 01:54:50|86097|86047|86099|86049|86103.3|86053.3|86096.6|86046.6|34
1627869300000|2021-08-02 01:55:00|86101.5|86051.5|86100.3|86050.3|86102.9|86052.9|86100.3|86050.3|31
1627869310000|2021-08-02 01:55:10|86100.7|86050.7|86100.4|86050.4|86101.2|86051.2|86098.5|86048.5|33
1627869320000|2021-08-02 01:55:20|86100|86050|86090|86040|86102.8|86052.8|86090|86040|49
1627869330000|2021-08-02 01:55:30|86090.5|86040.5|86088.5|86038.5|86091.2|86041.2|86088|86038|31
1627869340000|2021-08-02 01:55:40|86088.9|86038.9|86091.3|86041.3|86091.7|86041.7|86088.8|86038.8|25
1627869350000|2021-08-02 01:55:50|86091.4|86041.4|86085.2|86035.2|86091.4|86041.4|86084.3|86034.3|30
1627869360000|2021-08-02 01:56:00|86085.8|86035.8|86085|86035|86086.7|86036.7|86084.8|86034.8|32
1627869370000|2021-08-02 01:56:10|86084.9|86034.9|86092.9|86042.9|86093.8|86043.8|86084.9|86034.9|52
1627869380000|2021-08-02 01:56:20|86092.6|86042.6|86088.9|86038.9|86093|86043|86088.9|86038.9|30
1627869390000|2021-08-02 01:56:30|86088.7|86038.7|86090|86040|86090.2|86040.2|86088|86038|25
1627869400000|2021-08-02 01:56:40|86090.3|86040.3|86089.8|86039.8|86090.6|86040.6|86088.7|86038.7|17
1627869410000|2021-08-02 01:56:50|86089.9|86039.9|86085|86035|86090|86040|86084.6|86034.6|29
1627869420000|2021-08-02 01:57:00|86085.2|86035.2|86088.2|86038.2|86089.3|86039.3|86085.2|86035.2|30
1627869430000|2021-08-02 01:57:10|86088|86038|86088.8|86038.8|86088.8|86038.8|86085.7|86035.7|27
1627869440000|2021-08-02 01:57:20|86086.8|86036.8|86090.3|86040.3|86091.1|86041.1|86086.6|86036.6|26
1627869450000|2021-08-02 01:57:30|86089.2|86039.2|86089|86039|86090|86040|86088.4|86038.4|34
1627869460000|2021-08-02 01:57:40|86089.1|86039.1|86089.8|86039.8|86091.5|86041.5|86088.3|86038.3|28
1627869470000|2021-08-02 01:57:50|86089.7|86039.7|86088.4|86038.4|86090.4|86040.4|86088.4|86038.4|30
1627869480000|2021-08-02 01:58:00|86088.5|86038.5|86086.8|86036.8|86088.5|86038.5|86085.6|86035.6|39
1627869490000|2021-08-02 01:58:10|86087|86037|86086.8|86036.8|86087.5|86037.5|86085.7|86035.7|25
1627869500000|2021-08-02 01:58:20|86087|86037|86084.3|86034.3|86087.1|86037.1|86083.9|86033.9|31
1627869510000|2021-08-02 01:58:30|86084.1|86034.1|86084.3|86034.3|86084.5|86034.5|86082.5|86032.5|29
1627869520000|2021-08-02 01:58:40|86084|86034|86082.9|86032.9|86084|86034|86082.1|86032.1|25
1627869530000|2021-08-02 01:58:50|86082.7|86032.7|86082.9|86032.9|86083.1|86033.1|86081.4|86031.4|24
1627869540000|2021-08-02 01:59:00|86082.7|86032.7|86078.7|86028.7|86082.9|86032.9|86078.7|86028.7|34
1627869550000|2021-08-02 01:59:10|86079.5|86029.5|86078.9|86028.9|86079.7|86029.7|86078.2|86028.2|21
1627869560000|2021-08-02 01:59:20|86078.8|86028.8|86081.6|86031.6|86081.7|86031.7|86078.4|86028.4|17
1627869570000|2021-08-02 01:59:30|86081.9|86031.9|86080.5|86030.5|86082.5|86032.5|86080.5|86030.5|20
1627869580000|2021-08-02 01:59:40|86080.7|86030.7|86080.8|86030.8|86084.1|86034.1|86080.2|86030.2|30
1627869590000|2021-08-02 01:59:50|86081.4|86031.4|86087.4|86037.4|86088.1|86038.1|86080|86030|29
1627869600000|2021-08-02 02:00:00|86087.3|86037.3|86085.6|86035.6|86087.7|86037.7|86085.5|86035.5|45
1627869610000|2021-08-02 02:00:10|86085.8|86035.8|86090.5|86040.5|86091.6|86041.6|86085.8|86035.8|38
1627869620000|2021-08-02 02:00:20|86090.3|86040.3|86089.9|86039.9|86090.9|86040.9|86089|86039|34
1627869630000|2021-08-02 02:00:30|86090|86040|86086.9|86036.9|86092.4|86042.4|86086.9|86036.9|26
1627869640000|2021-08-02 02:00:40|86087.5|86037.5|86089.9|86039.9|86090|86040|86087.4|86037.4|38
1627869650000|2021-08-02 02:00:50|86090|86040|86093.7|86043.7|86095.4|86045.4|86090|86040|42
1627869660000|2021-08-02 02:01:00|86093.9|86043.9|86093.9|86043.9|86094.5|86044.5|86091.7|86041.7|30
1627869670000|2021-08-02 02:01:10|86094|86044|86096.8|86046.8|86098.3|86048.3|86094|86044|29
1627869680000|2021-08-02 02:01:20|86097.1|86047.1|86093.7|86043.7|86097.1|86047.1|86092.7|86042.7|41
1627869690000|2021-08-02 02:01:30|86093.6|86043.6|86094.7|86044.7|86097.9|86047.9|86093.6|86043.6|35
1627869700000|2021-08-02 02:01:40|86094.6|86044.6|86095.6|86045.6|86098.1|86048.1|86094.6|86044.6|31
1627869710000|2021-08-02 02:01:50|86095.2|86045.2|86093.2|86043.2|86095.2|86045.2|86092.5|86042.5|20
1627869720000|2021-08-02 02:02:00|86093.1|86043.1|86096.2|86046.2|86097.1|86047.1|86092.8|86042.8|32
1627869730000|2021-08-02 02:02:10|86096.3|86046.3|86089.2|86039.2|86097|86047|86087.5|86037.5|32
1627869740000|2021-08-02 02:02:20|86088.5|86038.5|86091.8|86041.8|86091.8|86041.8|86082.9|86032.9|56
1627869750000|2021-08-02 02:02:30|86091.6|86041.6|86094.7|86044.7|86095|86045|86091.1|86041.1|25
1627869760000|2021-08-02 02:02:40|86094.1|86044.1|86097.2|86047.2|86097.2|86047.2|86088.7|86038.7|37
1627869770000|2021-08-02 02:02:50|86097.6|86047.6|86095.2|86045.2|86098.6|86048.6|86094.4|86044.4|56
1627869780000|2021-08-02 02:03:00|86095.1|86045.1|86093.2|86043.2|86096|86046|86091.5|86041.5|51
1627869790000|2021-08-02 02:03:10|86093.4|86043.4|86091.8|86041.8|86094|86044|86091.2|86041.2|48
1627869800000|2021-08-02 02:03:20|86092.6|86042.6|86098.1|86048.1|86098.1|86048.1|86092.5|86042.5|20
1627869810000|2021-08-02 02:03:30|86097.7|86047.7|86092.9|86042.9|86097.8|86047.8|86092.7|86042.7|37
1627869820000|2021-08-02 02:03:40|86092.4|86042.4|86095.1|86045.1|86095.7|86045.7|86090.4|86040.4|40
1627869830000|2021-08-02 02:03:50|86094.8|86044.8|86093.8|86043.8|86098.1|86048.1|86092.2|86042.2|36
1627869840000|2021-08-02 02:04:00|86092.4|86042.4|86094.6|86044.6|86095.7|86045.7|86092|86042|25
1627869850000|2021-08-02 02:04:10|86094.5|86044.5|86090.9|86040.9|86095.5|86045.5|86090.9|86040.9|26
1627869860000|2021-08-02 02:04:20|86091.5|86041.5|86099.3|86049.3|86100.4|86050.4|86091.5|86041.5|43
1627869870000|2021-08-02 02:04:30|86099.4|86049.4|86099.4|86049.4|86100.8|86050.8|86098.1|86048.1|28
1627869880000|2021-08-02 02:04:40|86099.3|86049.3|86098.7|86048.7|86099.8|86049.8|86096.9|86046.9|46
1627869890000|2021-08-02 02:04:50|86099.1|86049.1|86102.6|86052.6|86105.4|86055.4|86098.7|86048.7|43
1627869900000|2021-08-02 02:05:00|86103|86053|86102.4|86052.4|86103.2|86053.2|86099.5|86049.5|42
1627869910000|2021-08-02 02:05:10|86103.1|86053.1|86104.1|86054.1|86104.1|86054.1|86101.5|86051.5|30
1627869920000|2021-08-02 02:05:20|86104|86054|86107|86057|86108.7|86058.7|86103.1|86053.1|35
1627869930000|2021-08-02 02:05:30|86106.2|86056.2|86104.4|86054.4|86108|86058|86104.4|86054.4|36
1627869940000|2021-08-02 02:05:40|86105.1|86055.1|86102.7|86052.7|86105.5|86055.5|86100.5|86050.5|26
1627869950000|2021-08-02 02:05:50|86102.8|86052.8|86104.7|86054.7|86104.7|86054.7|86102.8|86052.8|19
1627869960000|2021-08-02 02:06:00|86104.8|86054.8|86107.8|86057.8|86108.1|86058.1|86104.1|86054.1|34
1627869970000|2021-08-02 02:06:10|86107.6|86057.6|86104.3|86054.3|86107.9|86057.9|86104.2|86054.2|31
1627869980000|2021-08-02 02:06:20|86104.2|86054.2|86105.2|86055.2|86106.8|86056.8|86102.9|86052.9|25
1627869990000|2021-08-02 02:06:30|86105.4|86055.4|86105.1|86055.1|86105.4|86055.4|86104.3|86054.3|24
1627870000000|2021-08-02 02:06:40|86105.4|86055.4|86106.1|86056.1|86106.7|86056.7|86103.1|86053.1|33
1627870010000|2021-08-02 02:06:50|86105.3|86055.3|86112.2|86062.2|86113|86063|86104.4|86054.4|40
1627870020000|2021-08-02 02:07:00|86112.6|86062.6|86117.6|86067.6|86120|86070|86105.9|86055.9|63
1627870030000|2021-08-02 02:07:10|86117.9|86067.9|86118.4|86068.4|86120.5|86070.5|86117.7|86067.7|42
1627870040000|2021-08-02 02:07:20|86119|86069|86119.7|86069.7|86119.8|86069.8|86116.5|86066.5|41
1627870050000|2021-08-02 02:07:30|86119.8|86069.8|86117|86067|86122.2|86072.2|86115.1|86065.1|52
1627870060000|2021-08-02 02:07:40|86116.6|86066.6|86121.8|86071.8|86122.7|86072.7|86116.6|86066.6|33
1627870070000|2021-08-02 02:07:50|86122|86072|86116.4|86066.4|86122.6|86072.6|86115.8|86065.8|29
1627870080000|2021-08-02 02:08:00|86116.1|86066.1|86117.3|86067.3|86119|86069|86116.1|86066.1|33
1627870090000|2021-08-02 02:08:10|86117.1|86067.1|86115.9|86065.9|86117.3|86067.3|86115|86065|30
1627870100000|2021-08-02 02:08:20|86116|86066|86117.4|86067.4|86119.2|86069.2|86116|86066|43
1627870110000|2021-08-02 02:08:30|86117.5|86067.5|86115.4|86065.4|86117.5|86067.5|86114.5|86064.5|27
1627870120000|2021-08-02 02:08:40|86115.3|86065.3|86112|86062|86116|86066|86111.7|86061.7|35
1627870130000|2021-08-02 02:08:50|86111.8|86061.8|86112.4|86062.4|86112.8|86062.8|86111.7|86061.7|33
1627870140000|2021-08-02 02:09:00|86112.6|86062.6|86111.7|86061.7|86113.8|86063.8|86111|86061|47
1627870150000|2021-08-02 02:09:10|86111.4|86061.4|86111|86061|86111.9|86061.9|86109.5|86059.5|38
1627870160000|2021-08-02 02:09:20|86110.8|86060.8|86109.7|86059.7|86111.9|86061.9|86109.7|86059.7|36
1627870170000|2021-08-02 02:09:30|86108.8|86058.8|86108.5|86058.5|86109.7|86059.7|86106.1|86056.1|36
1627870180000|2021-08-02 02:09:40|86108.6|86058.6|86110.2|86060.2|86110.5|86060.5|86108.3|86058.3|38
1627870190000|2021-08-02 02:09:50|86110.4|86060.4|86109.3|86059.3|86110.6|86060.6|86109.3|86059.3|28
1627870200000|2021-08-02 02:10:00|86109.8|86059.8|86105.1|86055.1|86110.6|86060.6|86105.1|86055.1|34
1627870210000|2021-08-02 02:10:10|86105.2|86055.2|86106.9|86056.9|86107.7|86057.7|86104.8|86054.8|32
1627870220000|2021-08-02 02:10:20|86106.8|86056.8|86104|86054|86107.9|86057.9|86103.9|86053.9|29
1627870230000|2021-08-02 02:10:30|86104.3|86054.3|86103|86053|86105|86055|86102.1|86052.1|18
1627870240000|2021-08-02 02:10:40|86103.2|86053.2|86100.3|86050.3|86103.2|86053.2|86098.6|86048.6|36
1627870250000|2021-08-02 02:10:50|86100.5|86050.5|86097.2|86047.2|86101.7|86051.7|86095.8|86045.8|30
1627870260000|2021-08-02 02:11:00|86097.1|86047.1|86096.5|86046.5|86098.5|86048.5|86095.6|86045.6|52
1627870270000|2021-08-02 02:11:10|86096.3|86046.3|86092.6|86042.6|86096.3|86046.3|86092.5|86042.5|35
1627870280000|2021-08-02 02:11:20|86092.5|86042.5|86089.1|86039.1|86093.1|86043.1|86087|86037|31
1627870290000|2021-08-02 02:11:30|86089|86039|86090.9|86040.9|86091.1|86041.1|86088.4|86038.4|26
1627870300000|2021-08-02 02:11:40|86090.6|86040.6|86091.6|86041.6|86092.5|86042.5|86088.8|86038.8|34
1627870310000|2021-08-02 02:11:50|86091.5|86041.5|86091.4|86041.4|86093.6|86043.6|86090.3|86040.3|52
1627870320000|2021-08-02 02:12:00|86091.8|86041.8|86101.3|86051.3|86101.3|86051.3|86091.2|86041.2|34
1627870330000|2021-08-02 02:12:10|86103.5|86053.5|86098.1|86048.1|86105.3|86055.3|86098.1|86048.1|38
1627870340000|2021-08-02 02:12:20|86098|86048|86099.8|86049.8|86104.9|86054.9|86097.5|86047.5|42
1627870350000|2021-08-02 02:12:30|86099.9|86049.9|86098.1|86048.1|86102.8|86052.8|86095.6|86045.6|42
1627870360000|2021-08-02 02:12:40|86097.6|86047.6|86102.8|86052.8|86102.8|86052.8|86093.9|86043.9|37
1627870370000|2021-08-02 02:12:50|86103|86053|86097.1|86047.1|86104|86054|86095.1|86045.1|39
1627870380000|2021-08-02 02:13:00|86095.9|86045.9|86096.5|86046.5|86097.4|86047.4|86095.9|86045.9|26
1627870390000|2021-08-02 02:13:10|86097.2|86047.2|86096.5|86046.5|86097.3|86047.3|86095.4|86045.4|31
1627870400000|2021-08-02 02:13:20|86096.8|86046.8|86092.2|86042.2|86096.8|86046.8|86092.1|86042.1|37
1627870410000|2021-08-02 02:13:30|86092.1|86042.1|86091.9|86041.9|86094.9|86044.9|86091.5|86041.5|34
1627870420000|2021-08-02 02:13:40|86092.1|86042.1|86092.9|86042.9|86093|86043|86091.8|86041.8|22
1627870430000|2021-08-02 02:13:50|86092.6|86042.6|86092.9|86042.9|86095.1|86045.1|86092.3|86042.3|43
1627870440000|2021-08-02 02:14:00|86093|86043|86091.2|86041.2|86093.2|86043.2|86089.1|86039.1|49
1627870450000|2021-08-02 02:14:10|86091.4|86041.4|86090.9|86040.9|86092.7|86042.7|86088.8|86038.8|32
1627870460000|2021-08-02 02:14:20|86091|86041|86091.8|86041.8|86092.3|86042.3|86090.9|86040.9|32
1627870470000|2021-08-02 02:14:30|86092.1|86042.1|86092.7|86042.7|86093.5|86043.5|86090.7|86040.7|36
1627870480000|2021-08-02 02:14:40|86092|86042|86091.3|86041.3|86092|86042|86090.8|86040.8|32
1627870490000|2021-08-02 02:14:50|86091.5|86041.5|86094.9|86044.9|86095|86045|86091.2|86041.2|27
1627870500000|2021-08-02 02:15:00|86094.8|86044.8|86095.5|86045.5|86096.1|86046.1|86092.9|86042.9|38
1627870510000|2021-08-02 02:15:10|86096.8|86046.8|86096.7|86046.7|86097.2|86047.2|86095.6|86045.6|44
1627870520000|2021-08-02 02:15:20|86096.9|86046.9|86098.5|86048.5|86098.5|86048.5|86096.3|86046.3|33
1627870530000|2021-08-02 02:15:30|86098.8|86048.8|86100.1|86050.1|86100.7|86050.7|86097.2|86047.2|26
1627870540000|2021-08-02 02:15:40|86100|86050|86100.4|86050.4|86101.1|86051.1|86099.6|86049.6|23
1627870550000|2021-08-02 02:15:50|86100.3|86050.3|86100.8|86050.8|86102.5|86052.5|86099.7|86049.7|35
1627870560000|2021-08-02 02:16:00|86101.1|86051.1|86099.4|86049.4|86101.7|86051.7|86099.4|86049.4|30
1627870570000|2021-08-02 02:16:10|86099.6|86049.6|86096.6|86046.6|86099.7|86049.7|86096.1|86046.1|18
1627870580000|2021-08-02 02:16:20|86096.9|86046.9|86096.5|86046.5|86096.9|86046.9|86095.6|86045.6|37
1627870590000|2021-08-02 02:16:30|86096.6|86046.6|86096.2|86046.2|86097.9|86047.9|86095.3|86045.3|33
1627870600000|2021-08-02 02:16:40|86096|86046|86095.4|86045.4|86096.5|86046.5|86095.3|86045.3|18
1627870610000|2021-08-02 02:16:50|86095.2|86045.2|86092.7|86042.7|86095.5|86045.5|86092.6|86042.6|24
1627870620000|2021-08-02 02:17:00|86092.9|86042.9|86092.3|86042.3|86094.2|86044.2|86092.1|86042.1|23
1627870630000|2021-08-02 02:17:10|86092.2|86042.2|86091.7|86041.7|86093.6|86043.6|86091.7|86041.7|29
1627870640000|2021-08-02 02:17:20|86091.8|86041.8|86091.2|86041.2|86091.8|86041.8|86090.2|86040.2|31
1627870650000|2021-08-02 02:17:30|86090.6|86040.6|86090.5|86040.5|86091.3|86041.3|86089.9|86039.9|19
1627870660000|2021-08-02 02:17:40|86090.8|86040.8|86092.5|86042.5|86093|86043|86090.5|86040.5|28
1627870670000|2021-08-02 02:17:50|86092.4|86042.4|86091.7|86041.7|86092.8|86042.8|86090.2|86040.2|31
1627870680000|2021-08-02 02:18:00|86091.8|86041.8|86092.1|86042.1|86093.7|86043.7|86091|86041|35
1627870690000|2021-08-02 02:18:10|86092|86042|86091.8|86041.8|86092.5|86042.5|86089.8|86039.8|36
1627870700000|2021-08-02 02:18:20|86093.4|86043.4|86093.4|86043.4|86095.5|86045.5|86092.1|86042.1|41
1627870710000|2021-08-02 02:18:30|86093.6|86043.6|86090.5|86040.5|86094.1|86044.1|86090.5|86040.5|25
1627870720000|2021-08-02 02:18:40|86091.1|86041.1|86091.4|86041.4|86092.2|86042.2|86089.1|86039.1|45
1627870730000|2021-08-02 02:18:50|86091.9|86041.9|86092.1|86042.1|86093.4|86043.4|86090.7|86040.7|26
1627870740000|2021-08-02 02:19:00|86092.2|86042.2|86090.2|86040.2|86093|86043|86090.2|86040.2|30
1627870750000|2021-08-02 02:19:10|86090.4|86040.4|86089.8|86039.8|86092.1|86042.1|86089.3|86039.3|17
1627870760000|2021-08-02 02:19:20|86089.9|86039.9|86092.3|86042.3|86092.9|86042.9|86089.9|86039.9|36
1627870770000|2021-08-02 02:19:30|86092.2|86042.2|86093.6|86043.6|86095.1|86045.1|86091.1|86041.1|24
1627870780000|2021-08-02 02:19:40|86094.2|86044.2|86095.5|86045.5|86095.9|86045.9|86094.2|86044.2|22
1627870790000|2021-08-02 02:19:50|86096|86046|86094.1|86044.1|86096|86046|86093|86043|27
1627870800000|2021-08-02 02:20:00|86094.5|86044.5|86088.4|86038.4|86095.1|86045.1|86087.5|86037.5|39
1627870810000|2021-08-02 02:20:10|86088.9|86038.9|86085.7|86035.7|86088.9|86038.9|86085.4|86035.4|37
1627870820000|2021-08-02 02:20:20|86086|86036|86087.6|86037.6|86087.7|86037.7|86085.7|86035.7|19
1627870830000|2021-08-02 02:20:30|86087.5|86037.5|86086.3|86036.3|86088.5|86038.5|86085.4|86035.4|31
1627870840000|2021-08-02 02:20:40|86087|86037|86086.6|86036.6|86089.5|86039.5|86086.2|86036.2|31
1627870850000|2021-08-02 02:20:50|86086.5|86036.5|86086|86036|86086.8|86036.8|86085.3|86035.3|22
1627870860000|2021-08-02 02:21:00|86086.8|86036.8|86085.3|86035.3|86087.9|86037.9|86084|86034|36
1627870870000|2021-08-02 02:21:10|86085.5|86035.5|86082.7|86032.7|86085.6|86035.6|86082.6|86032.6|19
1627870880000|2021-08-02 02:21:20|86082.4|86032.4|86082.4|86032.4|86084.1|86034.1|86081.9|86031.9|24
1627870890000|2021-08-02 02:21:30|86081.5|86031.5|86085.2|86035.2|86086.8|86036.8|86081.5|86031.5|35
1627870900000|2021-08-02 02:21:40|86085|86035|86086.9|86036.9|86088.7|86038.7|86084.5|86034.5|36
1627870910000|2021-08-02 02:21:50|86086.8|86036.8|86085.5|86035.5|86086.8|86036.8|86083.8|86033.8|25
1627870920000|2021-08-02 02:22:00|86085.6|86035.6|86083|86033|86085.6|86035.6|86083|86033|32
1627870930000|2021-08-02 02:22:10|86083.3|86033.3|86083.3|86033.3|86084.3|86034.3|86083.3|86033.3|8
1627870940000|2021-08-02 02:22:20|86083.4|86033.4|86084.8|86034.8|86085.3|86035.3|86083.4|86033.4|25
1627870950000|2021-08-02 02:22:30|86084.4|86034.4|86085.6|86035.6|86087.2|86037.2|86083.3|86033.3|31
1627870960000|2021-08-02 02:22:40|86085.9|86035.9|86086.1|86036.1|86086.2|86036.2|86085.7|86035.7|7
1627870970000|2021-08-02 02:22:50|86085.5|86035.5|86081|86031|86085.5|86035.5|86080.6|86030.6|29
1627870980000|2021-08-02 02:23:00|86081.3|86031.3|86082.7|86032.7|86083|86033|86081.1|86031.1|13
1627870990000|2021-08-02 02:23:10|86082|86032|86079.6|86029.6|86083|86033|86079.4|86029.4|29
1627871000000|2021-08-02 02:23:20|86080.1|86030.1|86079.7|86029.7|86080.2|86030.2|86079.4|86029.4|10
1627871010000|2021-08-02 02:23:30|86079.5|86029.5|86079.8|86029.8|86081.9|86031.9|86079.5|86029.5|24
1627871020000|2021-08-02 02:23:40|86080|86030|86079.7|86029.7|86081.2|86031.2|86079.3|86029.3|13
1627871030000|2021-08-02 02:23:50|86080.3|86030.3|86082.1|86032.1|86082.4|86032.4|86079.2|86029.2|21
1627871040000|2021-08-02 02:24:00|86083.3|86033.3|86081|86031|86083.3|86033.3|86080|86030|23
1627871050000|2021-08-02 02:24:10|86081.1|86031.1|86081|86031|86081.4|86031.4|86080.7|86030.7|23
1627871060000|2021-08-02 02:24:20|86080.9|86030.9|86078.1|86028.1|86081|86031|86078|86028|21
1627871070000|2021-08-02 02:24:30|86078|86028|86074|86024|86078.2|86028.2|86073.6|86023.6|28
1627871080000|2021-08-02 02:24:40|86074.1|86024.1|86073.2|86023.2|86074.6|86024.6|86072.6|86022.6|40
1627871090000|2021-08-02 02:24:50|86073.7|86023.7|86072.2|86022.2|86074.3|86024.3|86071.2|86021.2|44
1627871100000|2021-08-02 02:25:00|86071.9|86021.9|86071.7|86021.7|86074|86024|86071|86021|31
1627871110000|2021-08-02 02:25:10|86072.5|86022.5|86072.3|86022.3|86073.1|86023.1|86071.5|86021.5|30
1627871120000|2021-08-02 02:25:20|86071.6|86021.6|86072.4|86022.4|86072.4|86022.4|86071.5|86021.5|28
1627871130000|2021-08-02 02:25:30|86072.5|86022.5|86068.1|86018.1|86072.8|86022.8|86067.6|86017.6|44
1627871140000|2021-08-02 02:25:40|86068.2|86018.2|86069.6|86019.6|86069.8|86019.8|86067.7|86017.7|21
1627871150000|2021-08-02 02:25:50|86069.3|86019.3|86069|86019|86069.6|86019.6|86068.2|86018.2|27
1627871160000|2021-08-02 02:26:00|86068.9|86018.9|86068.7|86018.7|86071.7|86021.7|86068.7|86018.7|31
1627871170000|2021-08-02 02:26:10|86068.6|86018.6|86070.3|86020.3|86070.7|86020.7|86068.6|86018.6|31
1627871180000|2021-08-02 02:26:20|86070.2|86020.2|86070.5|86020.5|86070.7|86020.7|86070.1|86020.1|9
1627871190000|2021-08-02 02:26:30|86071.8|86021.8|86071.9|86021.9|86073|86023|86070.3|86020.3|21
1627871200000|2021-08-02 02:26:40|86071.2|86021.2|86071.9|86021.9|86071.9|86021.9|86071.1|86021.1|21
1627871210000|2021-08-02 02:26:50|86071.8|86021.8|86071.6|86021.6|86071.9|86021.9|86071|86021|18
1627871220000|2021-08-02 02:27:00|86071.8|86021.8|86073.2|86023.2|86073.2|86023.2|86069.6|86019.6|38
1627871230000|2021-08-02 02:27:10|86073|86023|86073.5|86023.5|86074.9|86024.9|86072.8|86022.8|14
1627871240000|2021-08-02 02:27:20|86073.6|86023.6|86075.5|86025.5|86075.5|86025.5|86072.7|86022.7|24
1627871250000|2021-08-02 02:27:30|86075.3|86025.3|86074.9|86024.9|86076.1|86026.1|86073.9|86023.9|30
1627871260000|2021-08-02 02:27:40|86075|86025|86073.1|86023.1|86075.1|86025.1|86072.7|86022.7|24
1627871270000|2021-08-02 02:27:50|86073|86023|86073.2|86023.2|86073.2|86023.2|86070.3|86020.3|32
1627871280000|2021-08-02 02:28:00|86073.6|86023.6|86071.2|86021.2|86073.8|86023.8|86071.2|86021.2|24
1627871290000|2021-08-02 02:28:10|86071.3|86021.3|86069.5|86019.5|86071.3|86021.3|86069.4|86019.4|23
1627871300000|2021-08-02 02:28:20|86068.4|86018.4|86070.5|86020.5|86071.4|86021.4|86068.4|86018.4|26
1627871310000|2021-08-02 02:28:30|86070.7|86020.7|86071.7|86021.7|86071.7|86021.7|86069.9|86019.9|33
1627871320000|2021-08-02 02:28:40|86069.8|86019.8|86068.5|86018.5|86070.4|86020.4|86068|86018|37
1627871330000|2021-08-02 02:28:50|86068.4|86018.4|86066.5|86016.5|86068.6|86018.6|86066.5|86016.5|26
1627871340000|2021-08-02 02:29:00|86066.4|86016.4|86066.4|86016.4|86067.1|86017.1|86064.8|86014.8|34
1627871350000|2021-08-02 02:29:10|86066.7|86016.7|86066.6|86016.6|86066.9|86016.9|86065.5|86015.5|26
1627871360000|2021-08-02 02:29:20|86066.5|86016.5|86066.7|86016.7|86066.9|86016.9|86065.5|86015.5|31
1627871370000|2021-08-02 02:29:30|86066.6|86016.6|86066.8|86016.8|86066.9|86016.9|86064.9|86014.9|31
1627871380000|2021-08-02 02:29:40|86066.5|86016.5|86064.9|86014.9|86068|86018|86064.7|86014.7|23
1627871390000|2021-08-02 02:29:50|86065.3|86015.3|86065|86015|86065.3|86015.3|86064.2|86014.2|13
1627871400000|2021-08-02 02:30:00|86065.1|86015.1|86059.1|86009.1|86065.4|86015.4|86058.9|86008.9|45
1627871410000|2021-08-02 02:30:10|86061|86011|86068.1|86018.1|86072.9|86022.9|86061|86011|50
1627871420000|2021-08-02 02:30:20|86067.2|86017.2|86068.1|86018.1|86072.5|86022.5|86065.4|86015.4|38
1627871430000|2021-08-02 02:30:30|86068.2|86018.2|86068.8|86018.8|86070.8|86020.8|86067.6|86017.6|25
1627871440000|2021-08-02 02:30:40|86069.6|86019.6|86068.6|86018.6|86070.5|86020.5|86067.5|86017.5|31
1627871450000|2021-08-02 02:30:50|86068.7|86018.7|86061|86011|86069.9|86019.9|86060.6|86010.6|46
1627871460000|2021-08-02 02:31:00|86060.9|86010.9|86060.5|86010.5|86061.3|86011.3|86060.2|86010.2|30
1627871470000|2021-08-02 02:31:10|86060.6|86010.6|86060.5|86010.5|86060.6|86010.6|86059.9|86009.9|21
1627871480000|2021-08-02 02:31:20|86060.6|86010.6|86062.4|86012.4|86062.6|86012.6|86060.6|86010.6|23
1627871490000|2021-08-02 02:31:30|86062.6|86012.6|86064.5|86014.5|86065.2|86015.2|86062.6|86012.6|23
1627871500000|2021-08-02 02:31:40|86064.6|86014.6|86064.6|86014.6|86065.3|86015.3|86064.3|86014.3|16
1627871510000|2021-08-02 02:31:50|86065.3|86015.3|86064.9|86014.9|86065.3|86015.3|86064.4|86014.4|23
1627871520000|2021-08-02 02:32:00|86064.5|86014.5|86063.9|86013.9|86064.9|86014.9|86062.2|86012.2|28
1627871530000|2021-08-02 02:32:10|86064|86014|86063|86013|86064.5|86014.5|86063|86013|20
1627871540000|2021-08-02 02:32:20|86063.3|86013.3|86063.5|86013.5|86063.7|86013.7|86063.1|86013.1|22
1627871550000|2021-08-02 02:32:30|86063.4|86013.4|86063.7|86013.7|86063.7|86013.7|86062|86012|22
1627871560000|2021-08-02 02:32:40|86063.6|86013.6|86063.9|86013.9|86064|86014|86063.6|86013.6|14
1627871570000|2021-08-02 02:32:50|86064.1|86014.1|86064.3|86014.3|86064.7|86014.7|86063.5|86013.5|18
1627871580000|2021-08-02 02:33:00|86066.1|86016.1|86067|86017|86067.8|86017.8|86066.1|86016.1|17
1627871590000|2021-08-02 02:33:10|86067.1|86017.1|86067.6|86017.6|86067.7|86017.7|86067|86017|11
1627871600000|2021-08-02 02:33:20|86067.7|86017.7|86070.3|86020.3|86070.3|86020.3|86067.3|86017.3|19
1627871610000|2021-08-02 02:33:30|86070.2|86020.2|86072.1|86022.1|86072.5|86022.5|86070.2|86020.2|21
1627871620000|2021-08-02 02:33:40|86072.2|86022.2|86071.4|86021.4|86073|86023|86071.4|86021.4|29
1627871630000|2021-08-02 02:33:50|86071.7|86021.7|86071.1|86021.1|86072.3|86022.3|86071|86021|9
1627871640000|2021-08-02 02:34:00|86071|86021|86071.9|86021.9|86072.2|86022.2|86071|86021|11
1627871650000|2021-08-02 02:34:10|86072.3|86022.3|86072.4|86022.4|86072.5|86022.5|86071.3|86021.3|18
1627871660000|2021-08-02 02:34:20|86072.3|86022.3|86069.9|86019.9|86072.5|86022.5|86069.9|86019.9|19
1627871670000|2021-08-02 02:34:30|86072.9|86022.9|86072.7|86022.7|86072.9|86022.9|86072.4|86022.4|18
1627871680000|2021-08-02 02:34:40|86072.6|86022.6|86072.2|86022.2|86073.8|86023.8|86072|86022|34
1627871690000|2021-08-02 02:34:50|86072.3|86022.3|86072.6|86022.6|86072.7|86022.7|86072.1|86022.1|18
1627871700000|2021-08-02 02:35:00|86072.5|86022.5|86068.8|86018.8|86072.5|86022.5|86068.8|86018.8|28
1627871710000|2021-08-02 02:35:10|86069.2|86019.2|86069.1|86019.1|86070.5|86020.5|86066.4|86016.4|41
1627871720000|2021-08-02 02:35:20|86069|86019|86069.4|86019.4|86069.8|86019.8|86067.2|86017.2|23
1627871730000|2021-08-02 02:35:30|86069.3|86019.3|86068.2|86018.2|86069.3|86019.3|86068|86018|23
1627871740000|2021-08-02 02:35:40|86068|86018|86066.4|86016.4|86068|86018|86065.6|86015.6|25
1627871750000|2021-08-02 02:35:50|86066.1|86016.1|86061|86011|86066.4|86016.4|86059.6|86009.6|36
1627871760000|2021-08-02 02:36:00|86060.9|86010.9|86060.4|86010.4|86061.4|86011.4|86059|86009|28
1627871770000|2021-08-02 02:36:10|86060.5|86010.5|86060.9|86010.9|86063.3|86013.3|86060.5|86010.5|35
1627871780000|2021-08-02 02:36:20|86060|86010|86060.8|86010.8|86061.6|86011.6|86059.7|86009.7|23
1627871790000|2021-08-02 02:36:30|86060.6|86010.6|86058.6|86008.6|86060.6|86010.6|86058.6|86008.6|18
1627871800000|2021-08-02 02:36:40|86057|86007|86057.5|86007.5|86059.3|86009.3|86057|86007|17
1627871810000|2021-08-02 02:36:50|86058.2|86008.2|86055.1|86005.1|86059.8|86009.8|86054|86004|32
1627871820000|2021-08-02 02:37:00|86054.9|86004.9|86055.5|86005.5|86056.3|86006.3|86054.6|86004.6|32
1627871830000|2021-08-02 02:37:10|86055.2|86005.2|86054.9|86004.9|86055.8|86005.8|86053.7|86003.7|22
1627871840000|2021-08-02 02:37:20|86054.6|86004.6|86055.5|86005.5|86055.5|86005.5|86053.7|86003.7|24
1627871850000|2021-08-02 02:37:30|86055.1|86005.1|86054.8|86004.8|86055.9|86005.9|86054.8|86004.8|16
1627871860000|2021-08-02 02:37:40|86054.9|86004.9|86055.6|86005.6|86056.7|86006.7|86054|86004|28
1627871870000|2021-08-02 02:37:50|86055.5|86005.5|86051.6|86001.6|86056.8|86006.8|86051.6|86001.6|22
1627871880000|2021-08-02 02:38:00|86052|86002|86050.5|86000.5|86056.6|86006.6|86049.3|85999.3|32
1627871890000|2021-08-02 02:38:10|86050.6|86000.6|86050.6|86000.6|86051.8|86001.8|86050|86000|23
1627871900000|2021-08-02 02:38:20|86050.8|86000.8|86051.5|86001.5|86052.2|86002.2|86050.8|86000.8|13
1627871910000|2021-08-02 02:38:30|86051.6|86001.6|86053.6|86003.6|86053.9|86003.9|86048.7|85998.7|37
1627871920000|2021-08-02 02:38:40|86053.3|86003.3|86055.1|86005.1|86056.9|86006.9|86053.3|86003.3|34
1627871930000|2021-08-02 02:38:50|86054.9|86004.9|86055.5|86005.5|86055.5|86005.5|86054.4|86004.4|18
1627871940000|2021-08-02 02:39:00|86055.4|86005.4|86053.6|86003.6|86055.9|86005.9|86052.7|86002.7|27
1627871950000|2021-08-02 02:39:10|86053.5|86003.5|86055.2|86005.2|86056.8|86006.8|86053.5|86003.5|33
1627871960000|2021-08-02 02:39:20|86055.1|86005.1|86055.5|86005.5|86055.5|86005.5|86054.9|86004.9|20
1627871970000|2021-08-02 02:39:30|86055.6|86005.6|86051.3|86001.3|86055.7|86005.7|86049.9|85999.9|27
1627871980000|2021-08-02 02:39:40|86051.2|86001.2|86053.7|86003.7|86054.6|86004.6|86051.2|86001.2|20
1627871990000|2021-08-02 02:39:50|86053.3|86003.3|86050.7|86000.7|86054.6|86004.6|86050.1|86000.1|25
1627872000000|2021-08-02 02:40:00|86050.4|86000.4|86050.1|86000.1|86051.5|86001.5|86049.1|85999.1|29
1627872010000|2021-08-02 02:40:10|86050|86000|86049|85999|86051.1|86001.1|86048.4|85998.4|20
1627872020000|2021-08-02 02:40:20|86047.3|85997.3|86049.3|85999.3|86049.6|85999.6|86047.3|85997.3|21
1627872030000|2021-08-02 02:40:30|86049.2|85999.2|86049.8|85999.8|86051.2|86001.2|86048.9|85998.9|24
1627872040000|2021-08-02 02:40:40|86049.6|85999.6|86047.3|85997.3|86049.6|85999.6|86046.5|85996.5|23
1627872050000|2021-08-02 02:40:50|86046.8|85996.8|86042.8|85992.8|86047.1|85997.1|86042|85992|26
1627872060000|2021-08-02 02:41:00|86042.4|85992.4|86046.1|85996.1|86046.1|85996.1|86042.4|85992.4|23
1627872070000|2021-08-02 02:41:10|86045.9|85995.9|86043.1|85993.1|86046|85996|86042.6|85992.6|26
1627872080000|2021-08-02 02:41:20|86043.4|85993.4|86043|85993|86044.9|85994.9|86042.8|85992.8|22
1627872090000|2021-08-02 02:41:30|86043.2|85993.2|86043.7|85993.7|86045.2|85995.2|86043.1|85993.1|26
1627872100000|2021-08-02 02:41:40|86043.8|85993.8|86044.3|85994.3|86045.2|85995.2|86040.7|85990.7|36
1627872110000|2021-08-02 02:41:50|86045|85995|86045.9|85995.9|86046.5|85996.5|86044.6|85994.6|19
1627872120000|2021-08-02 02:42:00|86046.7|85996.7|86045.6|85995.6|86046.7|85996.7|86044.9|85994.9|26
1627872130000|2021-08-02 02:42:10|86046.4|85996.4|86045.4|85995.4|86046.7|85996.7|86042.1|85992.1|20
1627872140000|2021-08-02 02:42:20|86045.7|85995.7|86046.2|85996.2|86046.8|85996.8|86045.5|85995.5|9
1627872150000|2021-08-02 02:42:30|86045.8|85995.8|86045.3|85995.3|86046.4|85996.4|86043.8|85993.8|22
1627872160000|2021-08-02 02:42:40|86045.4|85995.4|86045.6|85995.6|86045.7|85995.7|86045.3|85995.3|19
1627872170000|2021-08-02 02:42:50|86045.5|85995.5|86043.3|85993.3|86045.5|85995.5|86043.2|85993.2|18
1627872180000|2021-08-02 02:43:00|86043.2|85993.2|86043.8|85993.8|86043.8|85993.8|86040.2|85990.2|39
1627872190000|2021-08-02 02:43:10|86043.3|85993.3|86043.1|85993.1|86043.4|85993.4|86040.8|85990.8|29
1627872200000|2021-08-02 02:43:20|86042.9|85992.9|86038.7|85988.7|86043.3|85993.3|86038.3|85988.3|23
1627872210000|2021-08-02 02:43:30|86039.1|85989.1|86041.7|85991.7|86044.4|85994.4|86039.1|85989.1|39
1627872220000|2021-08-02 02:43:40|86041.6|85991.6|86044|85994|86044|85994|86041.1|85991.1|24
1627872230000|2021-08-02 02:43:50|86043.5|85993.5|86043.4|85993.4|86044.9|85994.9|86043|85993|25
1627872240000|2021-08-02 02:44:00|86043.3|85993.3|86043.6|85993.6|86044.7|85994.7|86042.7|85992.7|30
1627872250000|2021-08-02 02:44:10|86043.8|85993.8|86044.3|85994.3|86044.3|85994.3|86042.4|85992.4|11
1627872260000|2021-08-02 02:44:20|86044.1|85994.1|86046.1|85996.1|86046.1|85996.1|86043.3|85993.3|28
1627872270000|2021-08-02 02:44:30|86047.5|85997.5|86047.3|85997.3|86047.7|85997.7|86045.3|85995.3|23
1627872280000|2021-08-02 02:44:40|86046.3|85996.3|86047.9|85997.9|86048.6|85998.6|86046.3|85996.3|18
1627872290000|2021-08-02 02:44:50|86047.8|85997.8|86047.3|85997.3|86047.8|85997.8|86046.2|85996.2|14
1627872300000|2021-08-02 02:45:00|86047.2|85997.2|86043.3|85993.3|86047.2|85997.2|86042.3|85992.3|31
1627872310000|2021-08-02 02:45:10|86043.6|85993.6|86040.8|85990.8|86044.4|85994.4|86040.8|85990.8|30
1627872320000|2021-08-02 02:45:20|86040.9|85990.9|86042.4|85992.4|86042.5|85992.5|86038.7|85988.7|34
1627872330000|2021-08-02 02:45:30|86042.5|85992.5|86042.9|85992.9|86043.6|85993.6|86042.4|85992.4|19
1627872340000|2021-08-02 02:45:40|86043.5|85993.5|86041.9|85991.9|86043.5|85993.5|86041|85991|20
1627872350000|2021-08-02 02:45:50|86041.8|85991.8|86044.9|85994.9|86044.9|85994.9|86041.8|85991.8|22
1627872360000|2021-08-02 02:46:00|86044.2|85994.2|86039.9|85989.9|86044.5|85994.5|86037.8|85987.8|33
1627872370000|2021-08-02 02:46:10|86040.4|85990.4|86040.9|85990.9|86041|85991|86038.7|85988.7|26
1627872380000|2021-08-02 02:46:20|86040.5|85990.5|86042|85992|86042.1|85992.1|86040.2|85990.2|11
1627872390000|2021-08-02 02:46:30|86041.7|85991.7|86042.3|85992.3|86042.8|85992.8|86041.7|85991.7|22
1627872400000|2021-08-02 02:46:40|86042.8|85992.8|86042|85992|86043.1|85993.1|86041.4|85991.4|24
1627872410000|2021-08-02 02:46:50|86042.1|85992.1|86042.1|85992.1|86043.8|85993.8|86041.9|85991.9|24
1627872420000|2021-08-02 02:47:00|86042.8|85992.8|86043.3|85993.3|86044.5|85994.5|86042.8|85992.8|40
1627872430000|2021-08-02 02:47:10|86042.2|85992.2|86043.1|85993.1|86043.2|85993.2|86042|85992|25
1627872440000|2021-08-02 02:47:20|86043|85993|86042.4|85992.4|86043|85993|86041|85991|31
1627872450000|2021-08-02 02:47:30|86042.7|85992.7|86043.1|85993.1|86044.1|85994.1|86042.2|85992.2|28
1627872460000|2021-08-02 02:47:40|86042.9|85992.9|86042.5|85992.5|86042.9|85992.9|86041.4|85991.4|25
1627872470000|2021-08-02 02:47:50|86042|85992|86042.6|85992.6|86044.6|85994.6|86042|85992|19
1627872480000|2021-08-02 02:48:00|86042.7|85992.7|86041.5|85991.5|86043.2|85993.2|86040.8|85990.8|24
1627872490000|2021-08-02 02:48:10|86041.6|85991.6|86041.9|85991.9|86042.2|85992.2|86041.3|85991.3|21
1627872500000|2021-08-02 02:48:20|86041.8|85991.8|86042.5|85992.5|86042.8|85992.8|86041.6|85991.6|29
1627872510000|2021-08-02 02:48:30|86042.4|85992.4|86038.7|85988.7|86042.8|85992.8|86038.3|85988.3|44
1627872520000|2021-08-02 02:48:40|86038.8|85988.8|86039.7|85989.7|86039.7|85989.7|86038.5|85988.5|20
1627872530000|2021-08-02 02:48:50|86039.3|85989.3|86038.8|85988.8|86040.8|85990.8|86038.5|85988.5|19
1627872540000|2021-08-02 02:49:00|86039.4|85989.4|86036.8|85986.8|86040.8|85990.8|86036.6|85986.6|48
1627872550000|2021-08-02 02:49:10|86036.5|85986.5|86036.7|85986.7|86037.1|85987.1|86036.3|85986.3|19
1627872560000|2021-08-02 02:49:20|86036.1|85986.1|86036.5|85986.5|86036.5|85986.5|86035|85985|34
1627872570000|2021-08-02 02:49:30|86036.2|85986.2|86036.8|85986.8|86036.8|85986.8|86036|85986|11
1627872580000|2021-08-02 02:49:40|86036.9|85986.9|86037.7|85987.7|86038|85988|86036.6|85986.6|8
1627872590000|2021-08-02 02:49:50|86037.6|85987.6|86038.6|85988.6|86039.1|85989.1|86037.6|85987.6|21
1627872600000|2021-08-02 02:50:00|86038.7|85988.7|86036.7|85986.7|86038.9|85988.9|86036.7|85986.7|24
1627872610000|2021-08-02 02:50:10|86036.8|85986.8|86037.4|85987.4|86037.8|85987.8|86036.8|85986.8|19
1627872620000|2021-08-02 02:50:20|86037.2|85987.2|86034.8|85984.8|86038.2|85988.2|86033.6|85983.6|35
1627872630000|2021-08-02 02:50:30|86035.6|85985.6|86039.5|85989.5|86040.1|85990.1|86035.3|85985.3|31
1627872640000|2021-08-02 02:50:40|86040.7|85990.7|86042.5|85992.5|86042.7|85992.7|86040.7|85990.7|16
1627872650000|2021-08-02 02:50:50|86041.9|85991.9|86042.8|85992.8|86042.9|85992.9|86041.6|85991.6|24
1627872660000|2021-08-02 02:51:00|86042.9|85992.9|86042.2|85992.2|86043.1|85993.1|86040.7|85990.7|26
1627872670000|2021-08-02 02:51:10|86042.5|85992.5|86042.1|85992.1|86042.6|85992.6|86041.6|85991.6|24
1627872680000|2021-08-02 02:51:20|86042.2|85992.2|86042.7|85992.7|86042.8|85992.8|86041.6|85991.6|14
1627872690000|2021-08-02 02:51:30|86042.3|85992.3|86043|85993|86043|85993|86041.4|85991.4|21
1627872700000|2021-08-02 02:51:40|86043.1|85993.1|86045.7|85995.7|86045.8|85995.8|86040.5|85990.5|36
1627872710000|2021-08-02 02:51:50|86045.2|85995.2|86044.7|85994.7|86045.7|85995.7|86042.6|85992.6|26
1627872720000|2021-08-02 02:52:00|86044.3|85994.3|86044.5|85994.5|86046.1|85996.1|86043.4|85993.4|30
1627872730000|2021-08-02 02:52:10|86044.4|85994.4|86041.5|85991.5|86044.4|85994.4|86039.7|85989.7|32
1627872740000|2021-08-02 02:52:20|86040.9|85990.9|86041.5|85991.5|86042.1|85992.1|86040.1|85990.1|26
1627872750000|2021-08-02 02:52:30|86039.1|85989.1|86042|85992|86042.5|85992.5|86039|85989|28
1627872760000|2021-08-02 02:52:40|86041.7|85991.7|86041.6|85991.6|86042.1|85992.1|86041.1|85991.1|12
1627872770000|2021-08-02 02:52:50|86042.2|85992.2|86042.6|85992.6|86043.7|85993.7|86042.2|85992.2|35
1627872780000|2021-08-02 02:53:00|86042.7|85992.7|86040.4|85990.4|86043.4|85993.4|86039.4|85989.4|36
1627872790000|2021-08-02 02:53:10|86040.6|85990.6|86043.1|85993.1|86043.3|85993.3|86038|85988|39
1627872800000|2021-08-02 02:53:20|86042.7|85992.7|86042.5|85992.5|86043.2|85993.2|86042|85992|18
1627872810000|2021-08-02 02:53:30|86042.6|85992.6|86040.5|85990.5|86043.1|85993.1|86039.3|85989.3|29
1627872820000|2021-08-02 02:53:40|86040|85990|86043.4|85993.4|86044.1|85994.1|86040|85990|31
1627872830000|2021-08-02 02:53:50|86043.7|85993.7|86041.4|85991.4|86045|85995|86039|85989|26
1627872840000|2021-08-02 02:54:00|86040.6|85990.6|86041.4|85991.4|86041.8|85991.8|86040.6|85990.6|27
1627872850000|2021-08-02 02:54:10|86040.1|85990.1|86039|85989|86041.1|85991.1|86038.5|85988.5|33
1627872860000|2021-08-02 02:54:20|86038.9|85988.9|86038|85988|86039.8|85989.8|86035|85985|33
1627872870000|2021-08-02 02:54:30|86037.9|85987.9|86038.3|85988.3|86038.3|85988.3|86036.3|85986.3|21
1627872880000|2021-08-02 02:54:40|86038|85988|86036.7|85986.7|86038|85988|86034.2|85984.2|21
1627872890000|2021-08-02 02:54:50|86037.2|85987.2|86037.1|85987.1|86037.2|85987.2|86035.6|85985.6|20
1627872900000|2021-08-02 02:55:00|86037|85987|86036.3|85986.3|86037.2|85987.2|86029.4|85979.4|33
1627872910000|2021-08-02 02:55:10|86035.9|85985.9|86038|85988|86038|85988|86035.9|85985.9|16
1627872920000|2021-08-02 02:55:20|86032.8|85982.8|86034.8|85984.8|86035.6|85985.6|86032.8|85982.8|21
1627872930000|2021-08-02 02:55:30|86036.5|85986.5|86036.2|85986.2|86036.7|85986.7|86035.3|85985.3|22
1627872940000|2021-08-02 02:55:40|86036.3|85986.3|86038.2|85988.2|86038.2|85988.2|86032.7|85982.7|20
1627872950000|2021-08-02 02:55:50|86038|85988|86038|85988|86038.3|85988.3|86037.6|85987.6|20
1627872960000|2021-08-02 02:56:00|86037.9|85987.9|86032.6|85982.6|86037.9|85987.9|86031.2|85981.2|46
1627872970000|2021-08-02 02:56:10|86031.8|85981.8|86033.9|85983.9|86034.5|85984.5|86031.8|85981.8|13
1627872980000|2021-08-02 02:56:20|86033.1|85983.1|86033.2|85983.2|86033.4|85983.4|86032.8|85982.8|16
1627872990000|2021-08-02 02:56:30|86033.3|85983.3|86031|85981|86033.9|85983.9|86028.4|85978.4|18
1627873000000|2021-08-02 02:56:40|86031.4|85981.4|86027.5|85977.5|86033.3|85983.3|86026.3|85976.3|17
1627873010000|2021-08-02 02:56:50|86027.3|85977.3|86029.9|85979.9|86030.7|85980.7|86027.1|85977.1|20
1627873020000|2021-08-02 02:57:00|86030|85980|86030.2|85980.2|86030.6|85980.6|86029|85979|27
1627873030000|2021-08-02 02:57:10|86030.3|85980.3|86027.5|85977.5|86031.2|85981.2|86027.5|85977.5|27
1627873040000|2021-08-02 02:57:20|86027|85977|86029.1|85979.1|86030.9|85980.9|86027|85977|22
1627873050000|2021-08-02 02:57:30|86029.3|85979.3|86032.1|85982.1|86032.1|85982.1|86027.7|85977.7|34
1627873060000|2021-08-02 02:57:40|86031.9|85981.9|86027.7|85977.7|86031.9|85981.9|86027.5|85977.5|22
1627873070000|2021-08-02 02:57:50|86028|85978|86028.5|85978.5|86028.5|85978.5|86026.4|85976.4|22
1627873080000|2021-08-02 02:58:00|86028.3|85978.3|86028.2|85978.2|86029.1|85979.1|86026.4|85976.4|19
1627873090000|2021-08-02 02:58:10|86028.1|85978.1|86028.4|85978.4|86028.8|85978.8|86027.8|85977.8|22
1627873100000|2021-08-02 02:58:20|86028.1|85978.1|86029.6|85979.6|86029.6|85979.6|86027.1|85977.1|17
1627873110000|2021-08-02 02:58:30|86028.9|85978.9|86028.6|85978.6|86028.9|85978.9|86024.6|85974.6|33
1627873120000|2021-08-02 02:58:40|86028.3|85978.3|86024.5|85974.5|86029|85979|86023.9|85973.9|26
1627873130000|2021-08-02 02:58:50|86024.3|85974.3|86026.2|85976.2|86026.6|85976.6|86024.3|85974.3|21
1627873140000|2021-08-02 02:59:00|86026.3|85976.3|86027|85977|86027.2|85977.2|86025.5|85975.5|24
1627873150000|2021-08-02 02:59:10|86028.3|85978.3|86027.7|85977.7|86029|85979|86027.3|85977.3|18
1627873160000|2021-08-02 02:59:20|86027.6|85977.6|86027.1|85977.1|86027.7|85977.7|86026.5|85976.5|18
1627873170000|2021-08-02 02:59:30|86026.9|85976.9|86026.1|85976.1|86027|85977|86025.3|85975.3|27
1627873180000|2021-08-02 02:59:40|86025.7|85975.7|86030.9|85980.9|86030.9|85980.9|86025.3|85975.3|24
1627873190000|2021-08-02 02:59:50|86031.2|85981.2|86026.7|85976.7|86031.2|85981.2|86025.1|85975.1|33
1627873200000|2021-08-02 03:00:00|86027|85977|86031|85981|86033.1|85983.1|86023.6|85973.6|51
1627873210000|2021-08-02 03:00:10|86030.7|85980.7|86031.6|85981.6|86031.9|85981.9|86028|85978|26
1627873220000|2021-08-02 03:00:20|86031.7|85981.7|86027.7|85977.7|86031.7|85981.7|86027.7|85977.7|26
1627873230000|2021-08-02 03:00:30|86027.8|85977.8|86032.2|85982.2|86032.2|85982.2|86027.8|85977.8|22
1627873240000|2021-08-02 03:00:40|86032|85982|86032.5|85982.5|86034.8|85984.8|86029.9|85979.9|29
1627873250000|2021-08-02 03:00:50|86032.6|85982.6|86034.2|85984.2|86035.7|85985.7|86032.2|85982.2|24
1627873260000|2021-08-02 03:01:00|86033.8|85983.8|86035.5|85985.5|86036.2|85986.2|86033.8|85983.8|27
1627873270000|2021-08-02 03:01:10|86035.6|85985.6|86039|85989|86039.3|85989.3|86035.3|85985.3|34
1627873280000|2021-08-02 03:01:20|86038.4|85988.4|86039.1|85989.1|86040.1|85990.1|86037.7|85987.7|17
1627873290000|2021-08-02 03:01:30|86040.1|85990.1|86039.4|85989.4|86040.9|85990.9|86038.6|85988.6|33
1627873300000|2021-08-02 03:01:40|86039.7|85989.7|86039.9|85989.9|86042.3|85992.3|86039.3|85989.3|20
1627873310000|2021-08-02 03:01:50|86040.3|85990.3|86038.1|85988.1|86040.3|85990.3|86037.4|85987.4|30
1627873320000|2021-08-02 03:02:00|86037.9|85987.9|86041.6|85991.6|86041.6|85991.6|86037.8|85987.8|24
1627873330000|2021-08-02 03:02:10|86041.7|85991.7|86035.6|85985.6|86042|85992|86034.9|85984.9|26
1627873340000|2021-08-02 03:02:20|86035|85985|86038.2|85988.2|86038.3|85988.3|86035|85985|21
1627873350000|2021-08-02 03:02:30|86038.4|85988.4|86036.9|85986.9|86038.4|85988.4|86035.8|85985.8|23
1627873360000|2021-08-02 03:02:40|86037.8|85987.8|86035.7|85985.7|86038.2|85988.2|86034.6|85984.6|35
1627873370000|2021-08-02 03:02:50|86035.9|85985.9|86035.7|85985.7|86036.1|85986.1|86033.9|85983.9|19
1627873380000|2021-08-02 03:03:00|86035.5|85985.5|86033.1|85983.1|86035.7|85985.7|86032.8|85982.8|24
1627873390000|2021-08-02 03:03:10|86032.4|85982.4|86036.3|85986.3|86037.1|85987.1|86032.4|85982.4|19
1627873400000|2021-08-02 03:03:20|86035.7|85985.7|86035.8|85985.8|86037.1|85987.1|86035.5|85985.5|17
1627873410000|2021-08-02 03:03:30|86035.9|85985.9|86036.9|85986.9|86036.9|85986.9|86035.6|85985.6|15
1627873420000|2021-08-02 03:03:40|86036.2|85986.2|86036.7|85986.7|86037|85987|86036|85986|28
1627873430000|2021-08-02 03:03:50|86036.6|85986.6|86033.5|85983.5|86037.2|85987.2|86032.4|85982.4|32
1627873440000|2021-08-02 03:04:00|86033.3|85983.3|86034.9|85984.9|86035|85985|86033.2|85983.2|24
1627873450000|2021-08-02 03:04:10|86030.5|85980.5|86034.2|85984.2|86034.6|85984.6|86030.2|85980.2|26
1627873460000|2021-08-02 03:04:20|86033.7|85983.7|86034.3|85984.3|86034.4|85984.4|86032.1|85982.1|10
1627873470000|2021-08-02 03:04:30|86034.6|85984.6|86034.4|85984.4|86035.1|85985.1|86034.1|85984.1|20
1627873480000|2021-08-02 03:04:40|86030.2|85980.2|86033.4|85983.4|86034|85984|86029.8|85979.8|25
1627873490000|2021-08-02 03:04:50|86033.3|85983.3|86033.3|85983.3|86033.4|85983.4|86032.3|85982.3|16
1627873500000|2021-08-02 03:05:00|86033.2|85983.2|86030.3|85980.3|86033.2|85983.2|86029.6|85979.6|25
1627873510000|2021-08-02 03:05:10|86030.1|85980.1|86028.1|85978.1|86030.1|85980.1|86025.3|85975.3|27
1627873520000|2021-08-02 03:05:20|86028|85978|86029.6|85979.6|86030.1|85980.1|86028|85978|22
1627873530000|2021-08-02 03:05:30|86029.7|85979.7|86029.5|85979.5|86029.7|85979.7|86028.6|85978.6|18
1627873540000|2021-08-02 03:05:40|86025.3|85975.3|86028.8|85978.8|86029.5|85979.5|86025|85975|21
1627873550000|2021-08-02 03:05:50|86028.7|85978.7|86029.3|85979.3|86029.3|85979.3|86028.6|85978.6|19
1627873560000|2021-08-02 03:06:00|86029.2|85979.2|86022.7|85972.7|86029.2|85979.2|86022|85972|22
1627873570000|2021-08-02 03:06:10|86022|85972|86023.7|85973.7|86025|85975|86022|85972|15
1627873580000|2021-08-02 03:06:20|86024.2|85974.2|86024.4|85974.4|86025.6|85975.6|86024|85974|21
1627873590000|2021-08-02 03:06:30|86024.1|85974.1|86020.8|85970.8|86024.8|85974.8|86020.8|85970.8|18
1627873600000|2021-08-02 03:06:40|86021|85971|86023.1|85973.1|86023.1|85973.1|86021|85971|4
1627873610000|2021-08-02 03:06:50|86024.2|85974.2|86020.3|85970.3|86025.2|85975.2|86019.2|85969.2|15
1627873620000|2021-08-02 03:07:00|86021.6|85971.6|86023|85973|86024.2|85974.2|86021.6|85971.6|12
1627873630000|2021-08-02 03:07:10|86023.8|85973.8|86025.2|85975.2|86027.9|85977.9|86023.8|85973.8|17
1627873640000|2021-08-02 03:07:20|86024.9|85974.9|86027|85977|86028.7|85978.7|86024.9|85974.9|13
1627873650000|2021-08-02 03:07:30|86028.2|85978.2|86025|85975|86029.2|85979.2|86025|85975|14
1627873660000|2021-08-02 03:07:40|86028.3|85978.3|86028.9|85978.9|86029|85979|86027.9|85977.9|8
1627873670000|2021-08-02 03:07:50|86028.6|85978.6|86026.5|85976.5|86028.6|85978.6|86026.2|85976.2|16
1627873680000|2021-08-02 03:08:00|86026.4|85976.4|86022|85972|86026.4|85976.4|86021.1|85971.1|13
1627873690000|2021-08-02 03:08:10|86023|85973|86023.6|85973.6|86024.2|85974.2|86020.4|85970.4|18
1627873700000|2021-08-02 03:08:20|86023.2|85973.2|86024.7|85974.7|86024.8|85974.8|86023|85973|13
1627873710000|2021-08-02 03:08:30|86024.8|85974.8|86025.7|85975.7|86026|85976|86024.5|85974.5|23
1627873720000|2021-08-02 03:08:40|86025.8|85975.8|86025.8|85975.8|86027.2|85977.2|86020.7|85970.7|32
1627873730000|2021-08-02 03:08:50|86025.9|85975.9|86025.9|85975.9|86027|85977|86025.4|85975.4|23
1627873740000|2021-08-02 03:09:00|86026.2|85976.2|86023.9|85973.9|86026.5|85976.5|86022.2|85972.2|17
1627873750000|2021-08-02 03:09:10|86024.1|85974.1|86028.9|85978.9|86028.9|85978.9|86024.1|85974.1|23
1627873760000|2021-08-02 03:09:20|86028.2|85978.2|86029.3|85979.3|86029.4|85979.4|86028.2|85978.2|14
1627873770000|2021-08-02 03:09:30|86029.4|85979.4|86029|85979|86029.6|85979.6|86028.6|85978.6|12
1627873780000|2021-08-02 03:09:40|86028.9|85978.9|86027.3|85977.3|86029.5|85979.5|86024.5|85974.5|25
1627873790000|2021-08-02 03:09:50|86027.2|85977.2|86028.5|85978.5|86029.2|85979.2|86027.1|85977.1|32
1627873800000|2021-08-02 03:10:00|86028.2|85978.2|86017.9|85967.9|86029.1|85979.1|86017.9|85967.9|27
1627873810000|2021-08-02 03:10:10|86018.4|85968.4|86008.3|85958.3|86018.4|85968.4|86006.5|85956.5|54
1627873820000|2021-08-02 03:10:20|86008.2|85958.2|86006.9|85956.9|86008.6|85958.6|86005.9|85955.9|26
1627873830000|2021-08-02 03:10:30|86006.6|85956.6|86006.1|85956.1|86008.8|85958.8|86004.9|85954.9|29
1627873840000|2021-08-02 03:10:40|86006|85956|86006.2|85956.2|86006.8|85956.8|86004.4|85954.4|21
1627873850000|2021-08-02 03:10:50|86005.2|85955.2|86005.1|85955.1|86005.9|85955.9|86004.2|85954.2|18
1627873860000|2021-08-02 03:11:00|86005|85955|86000.6|85950.6|86007.2|85957.2|86000.6|85950.6|34
1627873870000|2021-08-02 03:11:10|86001.4|85951.4|86001.4|85951.4|86002.4|85952.4|86000.3|85950.3|22
1627873880000|2021-08-02 03:11:20|86001.3|85951.3|86003.5|85953.5|86003.5|85953.5|85999.7|85949.7|21
1627873890000|2021-08-02 03:11:30|86002.7|85952.7|86001.8|85951.8|86003.3|85953.3|86001.6|85951.6|18
1627873900000|2021-08-02 03:11:40|86002|85952|85999.6|85949.6|86002|85952|85999.4|85949.4|15
1627873910000|2021-08-02 03:11:50|85999.7|85949.7|86000.9|85950.9|86001.5|85951.5|85999.4|85949.4|9
1627873920000|2021-08-02 03:12:00|85999.9|85949.9|85999.2|85949.2|86001.5|85951.5|85998.8|85948.8|24
1627873930000|2021-08-02 03:12:10|85999|85949|86001.3|85951.3|86002.6|85952.6|85999|85949|22
1627873940000|2021-08-02 03:12:20|86001|85951|86000.7|85950.7|86001|85951|86000.7|85950.7|9
1627873950000|2021-08-02 03:12:30|86000.6|85950.6|86001.7|85951.7|86002.8|85952.8|86000|85950|27
1627873960000|2021-08-02 03:12:40|86002|85952|85999.7|85949.7|86002|85952|85999.5|85949.5|21
1627873970000|2021-08-02 03:12:50|85999.5|85949.5|85998.2|85948.2|86002|85952|85996.8|85946.8|32
1627873980000|2021-08-02 03:13:00|85998.3|85948.3|85998.3|85948.3|85999.2|85949.2|85998.3|85948.3|18
1627873990000|2021-08-02 03:13:10|85998.5|85948.5|86001.6|85951.6|86002.6|85952.6|85997|85947|30
1627874000000|2021-08-02 03:13:20|86002|85952|85998.4|85948.4|86002|85952|85998.4|85948.4|23
1627874010000|2021-08-02 03:13:30|85998.6|85948.6|85996.3|85946.3|85999.4|85949.4|85996|85946|37
1627874020000|2021-08-02 03:13:40|85996.1|85946.1|85996.5|85946.5|85996.6|85946.6|85995.4|85945.4|18
1627874030000|2021-08-02 03:13:50|85996.2|85946.2|85995.2|85945.2|85996.9|85946.9|85994.4|85944.4|28
1627874040000|2021-08-02 03:14:00|85995.1|85945.1|85994.5|85944.5|85995.8|85945.8|85994.5|85944.5|12
1627874050000|2021-08-02 03:14:10|85995.1|85945.1|85995.1|85945.1|85996.7|85946.7|85992.9|85942.9|31
1627874060000|2021-08-02 03:14:20|85994.7|85944.7|85995.4|85945.4|85995.7|85945.7|85993.9|85943.9|26
1627874070000|2021-08-02 03:14:30|85995.5|85945.5|85995|85945|85995.8|85945.8|85994.7|85944.7|17
1627874080000|2021-08-02 03:14:40|85994.9|85944.9|85995.4|85945.4|85995.8|85945.8|85994.7|85944.7|30
1627874090000|2021-08-02 03:14:50|85995.6|85945.6|85994.9|85944.9|85997.3|85947.3|85994.8|85944.8|20
1627874100000|2021-08-02 03:15:00|85994.8|85944.8|85994.9|85944.9|85995.2|85945.2|85994.6|85944.6|20
1627874110000|2021-08-02 03:15:10|85994.8|85944.8|85996.6|85946.6|85997.1|85947.1|85994.7|85944.7|23
1627874120000|2021-08-02 03:15:20|85996.7|85946.7|85997.3|85947.3|85997.3|85947.3|85993.7|85943.7|25
1627874130000|2021-08-02 03:15:30|85997.4|85947.4|85996.3|85946.3|85997.5|85947.5|85995.5|85945.5|19
1627874140000|2021-08-02 03:15:40|85996.6|85946.6|85995.6|85945.6|85996.6|85946.6|85995.1|85945.1|8
1627874150000|2021-08-02 03:15:50|85995.7|85945.7|85997.8|85947.8|85997.9|85947.9|85994.8|85944.8|13
1627874160000|2021-08-02 03:16:00|85998|85948|85997.2|85947.2|85998|85948|85995.6|85945.6|31
1627874170000|2021-08-02 03:16:10|85997.1|85947.1|85997.1|85947.1|85997.5|85947.5|85996.8|85946.8|17
1627874180000|2021-08-02 03:16:20|85997.2|85947.2|85996.6|85946.6|85998.1|85948.1|85996.2|85946.2|14
1627874190000|2021-08-02 03:16:30|85996.3|85946.3|85996.1|85946.1|85996.6|85946.6|85995|85945|17
1627874200000|2021-08-02 03:16:40|85995.9|85945.9|85995.4|85945.4|85997|85947|85995|85945|9
1627874210000|2021-08-02 03:16:50|85995.5|85945.5|85995.3|85945.3|85995.8|85945.8|85993.6|85943.6|18
1627874220000|2021-08-02 03:17:00|85995.5|85945.5|85994.4|85944.4|85996.2|85946.2|85994|85944|21
1627874230000|2021-08-02 03:17:10|85994.3|85944.3|85995|85945|85996.1|85946.1|85993.9|85943.9|26
1627874240000|2021-08-02 03:17:20|85994.5|85944.5|85994.1|85944.1|85994.6|85944.6|85993.6|85943.6|14
1627874250000|2021-08-02 03:17:30|85993.9|85943.9|85994.7|85944.7|85997|85947|85993.8|85943.8|20
1627874260000|2021-08-02 03:17:40|85994.8|85944.8|85994.6|85944.6|85995|85945|85994.4|85944.4|13
1627874270000|2021-08-02 03:17:50|85994.5|85944.5|85995.4|85945.4|85996.6|85946.6|85994.1|85944.1|16
1627874280000|2021-08-02 03:18:00|85995.3|85945.3|85997.3|85947.3|85997.3|85947.3|85995.1|85945.1|19
1627874290000|2021-08-02 03:18:10|85997.5|85947.5|85994.9|85944.9|85997.7|85947.7|85994.9|85944.9|23
1627874300000|2021-08-02 03:18:20|85995.1|85945.1|85996.2|85946.2|85996.6|85946.6|85995.1|85945.1|12
1627874310000|2021-08-02 03:18:30|85996.1|85946.1|85993.2|85943.2|85996.1|85946.1|85992.8|85942.8|18
1627874320000|2021-08-02 03:18:40|85992.8|85942.8|85990.8|85940.8|85993.6|85943.6|85990.6|85940.6|17
1627874330000|2021-08-02 03:18:50|85990.5|85940.5|85992.5|85942.5|85993|85943|85990.5|85940.5|23
1627874340000|2021-08-02 03:19:00|85992.7|85942.7|85991.5|85941.5|85993.4|85943.4|85990.7|85940.7|20
1627874350000|2021-08-02 03:19:10|85991.7|85941.7|85990.6|85940.6|85991.7|85941.7|85990.6|85940.6|13
1627874360000|2021-08-02 03:19:20|85990.7|85940.7|85990.6|85940.6|85991.9|85941.9|85990.3|85940.3|21
1627874370000|2021-08-02 03:19:30|85991|85941|85993|85943|85993.4|85943.4|85991|85941|21
1627874380000|2021-08-02 03:19:40|85993.3|85943.3|85994.2|85944.2|85995.1|85945.1|85992.8|85942.8|10
1627874390000|2021-08-02 03:19:50|85993.5|85943.5|85992.4|85942.4|85995.5|85945.5|85991.9|85941.9|24
1627874400000|2021-08-02 03:20:00|85992.5|85942.5|85993|85943|85993|85943|85992|85942|11
1627874410000|2021-08-02 03:20:10|85992.9|85942.9|85991.9|85941.9|85993.8|85943.8|85991.9|85941.9|20
1627874420000|2021-08-02 03:20:20|85991.8|85941.8|85995.3|85945.3|85995.3|85945.3|85990.9|85940.9|28
1627874430000|2021-08-02 03:20:30|85994.9|85944.9|85998.1|85948.1|85999.3|85949.3|85994.9|85944.9|23
1627874440000|2021-08-02 03:20:40|85998.2|85948.2|85996|85946|85998.8|85948.8|85995.3|85945.3|20
1627874450000|2021-08-02 03:20:50|85996.3|85946.3|85997|85947|85997.7|85947.7|85995.7|85945.7|33
1627874460000|2021-08-02 03:21:00|85998.6|85948.6|85994.7|85944.7|85998.8|85948.8|85994|85944|19
1627874470000|2021-08-02 03:21:10|85995.4|85945.4|85997.7|85947.7|85998.5|85948.5|85995.4|85945.4|22
1627874480000|2021-08-02 03:21:20|85998|85948|85999.8|85949.8|85999.8|85949.8|85997.6|85947.6|11
1627874490000|2021-08-02 03:21:30|85996.1|85946.1|85997.8|85947.8|85998|85948|85996.1|85946.1|17
1627874500000|2021-08-02 03:21:40|85997.6|85947.6|85998.4|85948.4|85998.8|85948.8|85996.9|85946.9|20
1627874510000|2021-08-02 03:21:50|85998.2|85948.2|85996.3|85946.3|85999|85949|85992.8|85942.8|17
1627874520000|2021-08-02 03:22:00|85996.6|85946.6|85994.8|85944.8|85999|85949|85994.6|85944.6|17
1627874530000|2021-08-02 03:22:10|85995.3|85945.3|85998.6|85948.6|85998.6|85948.6|85994.6|85944.6|22
1627874540000|2021-08-02 03:22:20|85998.5|85948.5|85993.5|85943.5|85999.1|85949.1|85992.8|85942.8|31
1627874550000|2021-08-02 03:22:30|85993.6|85943.6|85992|85942|85994.7|85944.7|85988.2|85938.2|29
1627874560000|2021-08-02 03:22:40|85992.4|85942.4|85991.2|85941.2|85992.4|85942.4|85991.2|85941.2|13
1627874570000|2021-08-02 03:22:50|85991.7|85941.7|85991.2|85941.2|85992.1|85942.1|85990.1|85940.1|26
1627874580000|2021-08-02 03:23:00|85991.3|85941.3|85990.7|85940.7|85992|85942|85990|85940|21
1627874590000|2021-08-02 03:23:10|85990.2|85940.2|85988.2|85938.2|85990.8|85940.8|85987|85937|24
1627874600000|2021-08-02 03:23:20|85990.4|85940.4|85992.5|85942.5|85993.7|85943.7|85989.1|85939.1|27
1627874610000|2021-08-02 03:23:30|85993.2|85943.2|85993.6|85943.6|85994.6|85944.6|85992.7|85942.7|38
1627874620000|2021-08-02 03:23:40|85993.4|85943.4|85991.1|85941.1|85994|85944|85991.1|85941.1|15
1627874630000|2021-08-02 03:23:50|85990.8|85940.8|85994.1|85944.1|85994.1|85944.1|85990.8|85940.8|22
1627874640000|2021-08-02 03:24:00|85994|85944|85990.8|85940.8|85996.8|85946.8|85990.8|85940.8|31
1627874650000|2021-08-02 03:24:10|85991.3|85941.3|85990.5|85940.5|85992.8|85942.8|85989.1|85939.1|25
1627874660000|2021-08-02 03:24:20|85991|85941|85993.8|85943.8|85993.9|85943.9|85991|85941|29
1627874670000|2021-08-02 03:24:30|85993.6|85943.6|85991.6|85941.6|85993.6|85943.6|85989.5|85939.5|28
1627874680000|2021-08-02 03:24:40|85991.5|85941.5|85991.8|85941.8|85991.8|85941.8|85991|85941|16
1627874690000|2021-08-02 03:24:50|85991.7|85941.7|85991.5|85941.5|85992|85942|85990.2|85940.2|22
1627874700000|2021-08-02 03:25:00|85990.9|85940.9|85992.6|85942.6|85993.3|85943.3|85990.9|85940.9|23
1627874710000|2021-08-02 03:25:10|85992.8|85942.8|85992|85942|85993.8|85943.8|85992|85942|14
1627874720000|2021-08-02 03:25:20|85993.7|85943.7|85990.8|85940.8|85993.8|85943.8|85989|85939|22
1627874730000|2021-08-02 03:25:30|85991|85941|85992|85942|85992.1|85942.1|85990.8|85940.8|29
1627874740000|2021-08-02 03:25:40|85991.5|85941.5|85990.8|85940.8|85993|85943|85989.1|85939.1|13
1627874750000|2021-08-02 03:25:50|85991.3|85941.3|85991.3|85941.3|85992|85942|85991.2|85941.2|11
1627874760000|2021-08-02 03:26:00|85990.8|85940.8|85991.9|85941.9|85992.6|85942.6|85990.1|85940.1|21
1627874770000|2021-08-02 03:26:10|85991.6|85941.6|85994.8|85944.8|85995.2|85945.2|85991.6|85941.6|20
1627874780000|2021-08-02 03:26:20|85995.3|85945.3|85996.3|85946.3|85997|85947|85994.6|85944.6|22
1627874790000|2021-08-02 03:26:30|85996.2|85946.2|85997.1|85947.1|85997.4|85947.4|85996.2|85946.2|14
1627874800000|2021-08-02 03:26:40|85997.4|85947.4|85993.8|85943.8|85997.4|85947.4|85993|85943|20
1627874810000|2021-08-02 03:26:50|85994.1|85944.1|85992.3|85942.3|85994.2|85944.2|85990.8|85940.8|34
1627874820000|2021-08-02 03:27:00|85992.2|85942.2|85993.4|85943.4|85993.6|85943.6|85991.7|85941.7|14
1627874830000|2021-08-02 03:27:10|85993.5|85943.5|85992.2|85942.2|85994.8|85944.8|85990.6|85940.6|18
1627874840000|2021-08-02 03:27:20|85992.3|85942.3|85993.9|85943.9|85994.1|85944.1|85992.3|85942.3|18
1627874850000|2021-08-02 03:27:30|85993.5|85943.5|85994.1|85944.1|85994.2|85944.2|85993.5|85943.5|10
1627874860000|2021-08-02 03:27:40|85993.8|85943.8|85994.2|85944.2|85996.2|85946.2|85993|85943|21
1627874870000|2021-08-02 03:27:50|85994.9|85944.9|85996.5|85946.5|85997.7|85947.7|85994.9|85944.9|23
1627874880000|2021-08-02 03:28:00|85996.7|85946.7|85995.2|85945.2|85996.9|85946.9|85995.2|85945.2|32
1627874890000|2021-08-02 03:28:10|85995.8|85945.8|85995.6|85945.6|85996.3|85946.3|85994.9|85944.9|22
1627874900000|2021-08-02 03:28:20|85995.4|85945.4|85993.9|85943.9|85997|85947|85993.9|85943.9|15
1627874910000|2021-08-02 03:28:30|85994.1|85944.1|85994.8|85944.8|85995|85945|85994.1|85944.1|17
1627874920000|2021-08-02 03:28:40|85994.7|85944.7|85993.5|85943.5|85994.9|85944.9|85992|85942|24
1627874930000|2021-08-02 03:28:50|85993.6|85943.6|85994.3|85944.3|85995.7|85945.7|85993.6|85943.6|23
1627874940000|2021-08-02 03:29:00|85993.3|85943.3|85994.4|85944.4|85994.9|85944.9|85993.3|85943.3|21
1627874950000|2021-08-02 03:29:10|85994.5|85944.5|85993.2|85943.2|85994.5|85944.5|85992.5|85942.5|24
1627874960000|2021-08-02 03:29:20|85993|85943|85993.3|85943.3|85993.4|85943.4|85993|85943|11
1627874970000|2021-08-02 03:29:30|85993|85943|85992.2|85942.2|85993.3|85943.3|85991.9|85941.9|11
1627874980000|2021-08-02 03:29:40|85992.3|85942.3|85995.5|85945.5|85995.5|85945.5|85992.3|85942.3|26
1627874990000|2021-08-02 03:29:50|85995.7|85945.7|85994.2|85944.2|85995.7|85945.7|85993.3|85943.3|22
1627875000000|2021-08-02 03:30:00|85994.4|85944.4|85994|85944|85995|85945|85993.6|85943.6|29
1627875010000|2021-08-02 03:30:10|85994.1|85944.1|85993.4|85943.4|85994.5|85944.5|85992.8|85942.8|24
1627875020000|2021-08-02 03:30:20|85993.7|85943.7|85993.8|85943.8|85994.4|85944.4|85993.3|85943.3|14
1627875030000|2021-08-02 03:30:30|85994.3|85944.3|85994.9|85944.9|85994.9|85944.9|85993.3|85943.3|10
1627875040000|2021-08-02 03:30:40|85994.6|85944.6|85995.2|85945.2|85995.2|85945.2|85994|85944|13
1627875050000|2021-08-02 03:30:50|85994.9|85944.9|85993|85943|85994.9|85944.9|85992.5|85942.5|24
1627875060000|2021-08-02 03:31:00|85992.6|85942.6|85992.5|85942.5|85993.5|85943.5|85992.5|85942.5|16
1627875070000|2021-08-02 03:31:10|85992.2|85942.2|85993.9|85943.9|85994|85944|85992.2|85942.2|14
1627875080000|2021-08-02 03:31:20|85994|85944|85992.6|85942.6|85994.2|85944.2|85992.6|85942.6|13
1627875090000|2021-08-02 03:31:30|85992.8|85942.8|85991.3|85941.3|85995.8|85945.8|85990.8|85940.8|31
1627875100000|2021-08-02 03:31:40|85991.6|85941.6|85991.9|85941.9|85991.9|85941.9|85990.9|85940.9|22
1627875110000|2021-08-02 03:31:50|85992.2|85942.2|85992.4|85942.4|85993.1|85943.1|85991.2|85941.2|22
1627875120000|2021-08-02 03:32:00|85992.5|85942.5|85993.5|85943.5|85993.6|85943.6|85992.4|85942.4|13
1627875130000|2021-08-02 03:32:10|85993.1|85943.1|85993.1|85943.1|85993.9|85943.9|85992.8|85942.8|26
1627875140000|2021-08-02 03:32:20|85993|85943|85991.8|85941.8|85993.8|85943.8|85990.2|85940.2|29
1627875150000|2021-08-02 03:32:30|85991.9|85941.9|85989.4|85939.4|85992.9|85942.9|85988|85938|30
1627875160000|2021-08-02 03:32:40|85989.6|85939.6|85987.4|85937.4|85989.7|85939.7|85986.4|85936.4|12
1627875170000|2021-08-02 03:32:50|85987.8|85937.8|85989.7|85939.7|85990.1|85940.1|85987.8|85937.8|18
1627875180000|2021-08-02 03:33:00|85989.8|85939.8|85989.4|85939.4|85990|85940|85988.8|85938.8|13
1627875190000|2021-08-02 03:33:10|85989.6|85939.6|85988.1|85938.1|85989.7|85939.7|85987.1|85937.1|23
1627875200000|2021-08-02 03:33:20|85988.5|85938.5|85989.3|85939.3|85991.4|85941.4|85988.5|85938.5|23
1627875210000|2021-08-02 03:33:30|85989.4|85939.4|85986.8|85936.8|85989.7|85939.7|85984.5|85934.5|28
1627875220000|2021-08-02 03:33:40|85986.7|85936.7|85989.2|85939.2|85989.2|85939.2|85986.3|85936.3|29
1627875230000|2021-08-02 03:33:50|85989.3|85939.3|85989|85939|85989.6|85939.6|85988.4|85938.4|28
1627875240000|2021-08-02 03:34:00|85988.2|85938.2|85990|85940|85990.1|85940.1|85987.4|85937.4|20
1627875250000|2021-08-02 03:34:10|85990.1|85940.1|85988.6|85938.6|85990.2|85940.2|85988.5|85938.5|14
1627875260000|2021-08-02 03:34:20|85987.9|85937.9|85993.6|85943.6|85994.7|85944.7|85987.9|85937.9|25
1627875270000|2021-08-02 03:34:30|85993.3|85943.3|85993.5|85943.5|85993.9|85943.9|85992.2|85942.2|25
1627875280000|2021-08-02 03:34:40|85993.7|85943.7|85994.4|85944.4|85994.6|85944.6|85993.7|85943.7|19
1627875290000|2021-08-02 03:34:50|85994.3|85944.3|85994|85944|85994.8|85944.8|85993.7|85943.7|18
1627875300000|2021-08-02 03:35:00|85993.8|85943.8|85994.5|85944.5|85996|85946|85993|85943|32
1627875310000|2021-08-02 03:35:10|85995.8|85945.8|85995.3|85945.3|85996.9|85946.9|85993|85943|26
1627875320000|2021-08-02 03:35:20|85995.6|85945.6|85996.7|85946.7|85996.7|85946.7|85995|85945|19
1627875330000|2021-08-02 03:35:30|85997.6|85947.6|85998.3|85948.3|85998.8|85948.8|85995.8|85945.8|28
1627875340000|2021-08-02 03:35:40|85998.5|85948.5|85998.4|85948.4|85999.2|85949.2|85998.2|85948.2|12
1627875350000|2021-08-02 03:35:50|85998.7|85948.7|85998.8|85948.8|85999.5|85949.5|85998.2|85948.2|12
1627875360000|2021-08-02 03:36:00|85998.5|85948.5|85997.4|85947.4|85998.5|85948.5|85997.4|85947.4|10
1627875370000|2021-08-02 03:36:10|85997.2|85947.2|85998.1|85948.1|85998.3|85948.3|85996.9|85946.9|22
1627875380000|2021-08-02 03:36:20|85997.9|85947.9|86000|85950|86000.8|85950.8|85997.9|85947.9|21
1627875390000|2021-08-02 03:36:30|85999.9|85949.9|86000.9|85950.9|86002.2|85952.2|85999.6|85949.6|26
1627875400000|2021-08-02 03:36:40|86001.1|85951.1|86001.5|85951.5|86002.2|85952.2|86001|85951|23
1627875410000|2021-08-02 03:36:50|86001.4|85951.4|86000.5|85950.5|86001.4|85951.4|85999.9|85949.9|13
1627875420000|2021-08-02 03:37:00|86000.6|85950.6|86000.5|85950.5|86000.8|85950.8|85999.1|85949.1|33
1627875430000|2021-08-02 03:37:10|86000.4|85950.4|85997.2|85947.2|86000.8|85950.8|85996.8|85946.8|18
1627875440000|2021-08-02 03:37:20|85997.4|85947.4|85997.7|85947.7|85998.8|85948.8|85997.4|85947.4|14
1627875450000|2021-08-02 03:37:30|85997.6|85947.6|85998.4|85948.4|85998.4|85948.4|85997.4|85947.4|17
1627875460000|2021-08-02 03:37:40|85998.3|85948.3|85997.7|85947.7|85998.4|85948.4|85997.3|85947.3|19
1627875470000|2021-08-02 03:37:50|85997.6|85947.6|85997.2|85947.2|85999|85949|85997.2|85947.2|17
1627875480000|2021-08-02 03:38:00|85997.1|85947.1|85997.4|85947.4|85997.6|85947.6|85997|85947|14
1627875490000|2021-08-02 03:38:10|85997.1|85947.1|85997.4|85947.4|85997.9|85947.9|85995.6|85945.6|16
1627875500000|2021-08-02 03:38:20|85997.6|85947.6|85998.2|85948.2|85998.4|85948.4|85997|85947|16
1627875510000|2021-08-02 03:38:30|85998.3|85948.3|85998.3|85948.3|85998.3|85948.3|85997.7|85947.7|21
1627875520000|2021-08-02 03:38:40|85998.5|85948.5|85997.6|85947.6|85998.5|85948.5|85996.9|85946.9|23
1627875530000|2021-08-02 03:38:50|85997.1|85947.1|85997.4|85947.4|85997.6|85947.6|85996.9|85946.9|17
1627875540000|2021-08-02 03:39:00|85997.3|85947.3|85998.7|85948.7|85998.9|85948.9|85996.6|85946.6|19
1627875550000|2021-08-02 03:39:10|85998.3|85948.3|85988.4|85938.4|85998.7|85948.7|85983.6|85933.6|29
1627875560000|2021-08-02 03:39:20|85987.8|85937.8|85989|85939|85999.9|85939.1|85987.4|85928.1|12
1627875570000|2021-08-02 03:39:30|85989.1|85939.1|85994.5|85944.5|85994.5|85944.5|85982.9|85932.9|35
1627875580000|2021-08-02 03:39:40|85995.1|85945.1|85989.6|85939.6|85997|85947|85988.7|85938.7|27
1627875590000|2021-08-02 03:39:50|85989.4|85939.4|85991.8|85941.8|85991.9|85941.9|85989.1|85939.1|26
1627875600000|2021-08-02 03:40:00|85991.4|85941.4|85985.3|85935.3|85991.4|85941.4|85984.5|85934.5|26
1627875610000|2021-08-02 03:40:10|85985.2|85935.2|85987.5|85937.5|85987.5|85937.5|85985.2|85935.2|17
1627875620000|2021-08-02 03:40:20|85987.4|85937.4|85984.3|85934.3|85988|85938|85984.3|85934.3|15
1627875630000|2021-08-02 03:40:30|85985.5|85935.5|85993.1|85943.1|85993.8|85943.8|85985.5|85935.5|44
1627875640000|2021-08-02 03:40:40|85992.8|85942.8|85994.8|85944.8|85994.8|85944.8|85992.8|85942.8|28
1627875650000|2021-08-02 03:40:50|85995|85945|85992.2|85942.2|85995|85945|85990.8|85940.8|16
1627875660000|2021-08-02 03:41:00|85990.1|85940.1|85988.6|85938.6|85990.3|85940.3|85986.3|85936.3|38
1627875670000|2021-08-02 03:41:10|85987.6|85937.6|85989.3|85939.3|85990.3|85940.3|85987.6|85937.6|23
1627875680000|2021-08-02 03:41:20|85989.5|85939.5|85988.2|85938.2|85990|85940|85985.8|85935.8|25
1627875690000|2021-08-02 03:41:30|85988.4|85938.4|85985.4|85935.4|85991.2|85941.2|85984.6|85934.6|21
1627875700000|2021-08-02 03:41:40|85985|85935|85985.6|85935.6|85987.7|85937.7|85985|85935|28
1627875710000|2021-08-02 03:41:50|85987.1|85937.1|85987.2|85937.2|85987.5|85937.5|85985.4|85935.4|19
1627875720000|2021-08-02 03:42:00|85987|85937|85987|85937|85988.2|85938.2|85987|85937|20
1627875730000|2021-08-02 03:42:10|85986.9|85936.9|85987.1|85937.1|85987.9|85937.9|85982.7|85932.7|24
1627875740000|2021-08-02 03:42:20|85986.9|85936.9|85987.6|85937.6|85988.3|85938.3|85986.8|85936.8|15
1627875750000|2021-08-02 03:42:30|85988|85938|85987.7|85937.7|85988.3|85938.3|85983.4|85933.4|26
1627875760000|2021-08-02 03:42:40|85987.4|85937.4|85988.2|85938.2|85988.3|85938.3|85987.2|85937.2|14
1627875770000|2021-08-02 03:42:50|85987.8|85937.8|85989.3|85939.3|85990|85940|85986.8|85936.8|27
1627875780000|2021-08-02 03:43:00|85989.4|85939.4|85989.3|85939.3|85990.8|85940.8|85989.2|85939.2|17
1627875790000|2021-08-02 03:43:10|85989.4|85939.4|85988.6|85938.6|85990|85940|85986.7|85936.7|28
1627875800000|2021-08-02 03:43:20|85989.5|85939.5|85989.1|85939.1|85989.6|85939.6|85988.6|85938.6|16
1627875810000|2021-08-02 03:43:30|85988.3|85938.3|85986.8|85936.8|85989.6|85939.6|85985|85935|27
1627875820000|2021-08-02 03:43:40|85986.5|85936.5|85987.7|85937.7|85987.7|85937.7|85986.5|85936.5|20
1627875830000|2021-08-02 03:43:50|85987.9|85937.9|85987.7|85937.7|85988.5|85938.5|85984.2|85934.2|17
1627875840000|2021-08-02 03:44:00|85987.6|85937.6|85987.1|85937.1|85987.9|85937.9|85986.7|85936.7|14
1627875850000|2021-08-02 03:44:10|85987.3|85937.3|85988.7|85938.7|85988.9|85938.9|85985.8|85935.8|33
1627875860000|2021-08-02 03:44:20|85988.8|85938.8|85988.7|85938.7|85989|85939|85988.1|85938.1|20
1627875870000|2021-08-02 03:44:30|85988.8|85938.8|85988.8|85938.8|85989.1|85939.1|85987.5|85937.5|12
1627875880000|2021-08-02 03:44:40|85988.5|85938.5|85987.7|85937.7|85990.6|85940.6|85985.3|85935.3|23
1627875890000|2021-08-02 03:44:50|85987.3|85937.3|85986.9|85936.9|85988.8|85938.8|85986.7|85936.7|15
1627875900000|2021-08-02 03:45:00|85987.2|85937.2|85985.9|85935.9|85987.5|85937.5|85983.1|85933.1|15
1627875910000|2021-08-02 03:45:10|85985.2|85935.2|85984.7|85934.7|85985.2|85935.2|85984.2|85934.2|4
1627875920000|2021-08-02 03:45:20|85984.9|85934.9|85986.1|85936.1|85986.7|85936.7|85983.7|85933.7|15
1627875930000|2021-08-02 03:45:30|85985.8|85935.8|85987|85937|85987.6|85937.6|85985.8|85935.8|11
1627875940000|2021-08-02 03:45:40|85989.1|85939.1|85989.1|85939.1|85990.7|85940.7|85988.8|85938.8|19
1627875950000|2021-08-02 03:45:50|85986|85936|85986.8|85936.8|85989|85939|85986|85936|22
1627875960000|2021-08-02 03:46:00|85987|85937|85989.2|85939.2|85989.2|85939.2|85986.5|85936.5|14
1627875970000|2021-08-02 03:46:10|85988.9|85938.9|85990.1|85940.1|85990.5|85940.5|85988|85938|20
1627875980000|2021-08-02 03:46:20|85987.2|85937.2|85988.7|85938.7|85988.7|85938.7|85987.2|85937.2|12
1627875990000|2021-08-02 03:46:30|85988.8|85938.8|85989.5|85939.5|85990.1|85940.1|85988.6|85938.6|11
1627876000000|2021-08-02 03:46:40|85985.6|85935.6|85990.2|85940.2|85990.5|85940.5|85985.6|85935.6|26
1627876010000|2021-08-02 03:46:50|85990|85940|85989.6|85939.6|85990.9|85940.9|85989.4|85939.4|16
1627876020000|2021-08-02 03:47:00|85989.5|85939.5|85989.9|85939.9|85990.6|85940.6|85985.5|85935.5|24
1627876030000|2021-08-02 03:47:10|85990.4|85940.4|85989.7|85939.7|85990.6|85940.6|85989.7|85939.7|14
1627876040000|2021-08-02 03:47:20|85986.8|85936.8|85988.4|85938.4|85988.8|85938.8|85986.8|85936.8|11
1627876050000|2021-08-02 03:47:30|85990.5|85940.5|85989.9|85939.9|85990.5|85940.5|85989|85939|13
1627876060000|2021-08-02 03:47:40|85986.1|85936.1|85988.6|85938.6|85989.4|85939.4|85986.1|85936.1|15
1627876070000|2021-08-02 03:47:50|85990.5|85940.5|85989.7|85939.7|85990.5|85940.5|85989|85939|11
1627876080000|2021-08-02 03:48:00|85985.7|85935.7|85987.2|85937.2|85987.7|85937.7|85984.9|85934.9|19
1627876090000|2021-08-02 03:48:10|85987.3|85937.3|85987.4|85937.4|85987.9|85937.9|85987.3|85937.3|17
1627876100000|2021-08-02 03:48:20|85987.3|85937.3|85987.1|85937.1|85988.1|85938.1|85985.4|85935.4|19
1627876110000|2021-08-02 03:48:30|85986.5|85936.5|85988|85938|85988.8|85938.8|85986.5|85936.5|14
1627876120000|2021-08-02 03:48:40|85988.1|85938.1|85988.6|85938.6|85989.1|85939.1|85987.8|85937.8|23
1627876130000|2021-08-02 03:48:50|85983.4|85933.4|85984.6|85934.6|85988|85938|85983.4|85933.4|15
1627876140000|2021-08-02 03:49:00|85983.9|85933.9|85985.7|85935.7|85988.4|85938.4|85983.1|85933.1|26
1627876150000|2021-08-02 03:49:10|85986.1|85936.1|85985.8|85935.8|85987.2|85937.2|85984.2|85934.2|29
1627876160000|2021-08-02 03:49:20|85986.8|85936.8|85989.4|85939.4|85989.4|85939.4|85985.5|85935.5|18
1627876170000|2021-08-02 03:49:30|85990.7|85940.7|85989.8|85939.8|85991.3|85941.3|85986.7|85936.7|21
1627876180000|2021-08-02 03:49:40|85989.6|85939.6|85990.6|85940.6|85991.1|85941.1|85989.4|85939.4|16
1627876190000|2021-08-02 03:49:50|85992.1|85942.1|85990.1|85940.1|85992.5|85942.5|85989.5|85939.5|12
1627876200000|2021-08-02 03:50:00|85990.8|85940.8|85991.6|85941.6|85991.8|85941.8|85990.8|85940.8|17
1627876210000|2021-08-02 03:50:10|85991.4|85941.4|85991.5|85941.5|85992.9|85942.9|85991.4|85941.4|26
1627876220000|2021-08-02 03:50:20|85991.8|85941.8|85991.1|85941.1|85993.1|85943.1|85989.5|85939.5|23
1627876230000|2021-08-02 03:50:30|85990.9|85940.9|85993.6|85943.6|85993.9|85943.9|85990.9|85940.9|28
1627876240000|2021-08-02 03:50:40|85993.3|85943.3|85992.1|85942.1|85993.9|85943.9|85991.8|85941.8|19
1627876250000|2021-08-02 03:50:50|85992.2|85942.2|85993.6|85943.6|85993.6|85943.6|85992.2|85942.2|10
1627876260000|2021-08-02 03:51:00|85993.5|85943.5|85992.9|85942.9|85994.1|85944.1|85989.7|85939.7|17
1627876270000|2021-08-02 03:51:10|85992.8|85942.8|85994.7|85944.7|85995.1|85945.1|85991.8|85941.8|14
1627876280000|2021-08-02 03:51:20|85994.6|85944.6|85993.4|85943.4|85996.3|85946.3|85993.4|85943.4|11
1627876290000|2021-08-02 03:51:30|85993.8|85943.8|85992.2|85942.2|85993.9|85943.9|85990.2|85940.2|24
1627876300000|2021-08-02 03:51:40|85993|85943|85993.8|85943.8|85993.9|85943.9|85993|85943|16
1627876310000|2021-08-02 03:51:50|85993.7|85943.7|85991.4|85941.4|85993.9|85943.9|85989.2|85939.2|22
1627876320000|2021-08-02 03:52:00|85991.5|85941.5|85989|85939|85992.1|85942.1|85989|85939|19
1627876330000|2021-08-02 03:52:10|85989.2|85939.2|85985.3|85935.3|85989.3|85939.3|85984.6|85934.6|29
1627876340000|2021-08-02 03:52:20|85985.1|85935.1|85986.5|85936.5|85986.5|85936.5|85984.9|85934.9|24
1627876350000|2021-08-02 03:52:30|85986.6|85936.6|85986.9|85936.9|85988.3|85938.3|85985.9|85935.9|22
1627876360000|2021-08-02 03:52:40|85987|85937|85988.1|85938.1|85988.4|85938.4|85987|85937|11
1627876370000|2021-08-02 03:52:50|85988.2|85938.2|85984.7|85934.7|85988.6|85938.6|85984.4|85934.4|21
1627876380000|2021-08-02 03:53:00|85984.8|85934.8|85988|85938|85988|85938|85983|85933|27
1627876390000|2021-08-02 03:53:10|85988.1|85938.1|85988.6|85938.6|85989.3|85939.3|85987.1|85937.1|17
1627876400000|2021-08-02 03:53:20|85988.4|85938.4|86005.9|85955.9|86007.3|85957.3|85988.4|85938.4|30
1627876410000|2021-08-02 03:53:30|86006|85956|86002|85952|86007.2|85957.2|86001.3|85951.3|12
1627876420000|2021-08-02 03:53:40|86002.6|85952.6|86002|85952|86002.6|85952.6|86002|85952|3
1627876430000|2021-08-02 03:53:50|85999.3|85949.3|86000.6|85950.6|86001.1|85951.1|85999.3|85949.3|10
1627876440000|2021-08-02 03:54:00|86000.7|85950.7|86002.6|85952.6|86003.4|85953.4|86000.7|85950.7|14
1627876450000|2021-08-02 03:54:10|86002.7|85952.7|86004|85954|86004|85954|86000.4|85950.4|20
1627876460000|2021-08-02 03:54:20|86004.1|85954.1|86004.8|85954.8|86005.9|85955.9|86003.9|85953.9|27
1627876470000|2021-08-02 03:54:30|86004.6|85954.6|86004.8|85954.8|86005.1|85955.1|86004.4|85954.4|10
1627876480000|2021-08-02 03:54:40|86004.7|85954.7|86003.6|85953.6|86005.8|85955.8|86003.6|85953.6|20
1627876490000|2021-08-02 03:54:50|86004|85954|86005.7|85955.7|86005.7|85955.7|86003.9|85953.9|20
1627876500000|2021-08-02 03:55:00|86005.3|85955.3|86002.6|85952.6|86005.5|85955.5|86002.6|85952.6|18
1627876510000|2021-08-02 03:55:10|86003.6|85953.6|86003|85953|86004.9|85954.9|86000.1|85950.1|29
1627876520000|2021-08-02 03:55:20|86003.3|85953.3|86006.6|85956.6|86007.1|85957.1|86003.3|85953.3|27
1627876530000|2021-08-02 03:55:30|86006.8|85956.8|86007.7|85957.7|86007.9|85957.9|86006.5|85956.5|24
1627876540000|2021-08-02 03:55:40|86007.3|85957.3|86005|85955|86007.6|85957.6|86004.7|85954.7|9
1627876550000|2021-08-02 03:55:50|86006.6|85956.6|86008|85958|86008.8|85958.8|86005.4|85955.4|30
1627876560000|2021-08-02 03:56:00|86009|85959|86009|85959|86011.1|85961.1|86008.6|85958.6|16
1627876570000|2021-08-02 03:56:10|86009.2|85959.2|86010.2|85960.2|86010.2|85960.2|86009.2|85959.2|8
1627876580000|2021-08-02 03:56:20|86010.1|85960.1|86004.1|85954.1|86010.8|85960.8|86004|85954|29
1627876590000|2021-08-02 03:56:30|86004.8|85954.8|86004.5|85954.5|86007|85957|86003.2|85953.2|21
1627876600000|2021-08-02 03:56:40|86004.8|85954.8|86001.8|85951.8|86004.8|85954.8|86000.6|85950.6|22
1627876610000|2021-08-02 03:56:50|86002.1|85952.1|86002.5|85952.5|86003.1|85953.1|86001.7|85951.7|15
1627876620000|2021-08-02 03:57:00|86002.4|85952.4|86004.3|85954.3|86004.3|85954.3|86001.7|85951.7|23
1627876630000|2021-08-02 03:57:10|86004.2|85954.2|86006.1|85956.1|86006.3|85956.3|86004.1|85954.1|11
1627876640000|2021-08-02 03:57:20|86005.5|85955.5|86002.5|85952.5|86005.5|85955.5|86002|85952|16
1627876650000|2021-08-02 03:57:30|86002.9|85952.9|86003|85953|86006.3|85956.3|86002|85952|13
1627876660000|2021-08-02 03:57:40|86003.4|85953.4|86006|85956|86006.4|85956.4|86002.7|85952.7|11
1627876670000|2021-08-02 03:57:50|86006.1|85956.1|86005.3|85955.3|86006.2|85956.2|86003.9|85953.9|14
1627876680000|2021-08-02 03:58:00|86005.2|85955.2|86005.5|85955.5|86009|85959|86004.9|85954.9|14
1627876690000|2021-08-02 03:58:10|86005.9|85955.9|86005.4|85955.4|86005.9|85955.9|86002.6|85952.6|16
1627876700000|2021-08-02 03:58:20|86006.6|85956.6|86003|85953|86006.6|85956.6|86002.6|85952.6|16
1627876710000|2021-08-02 03:58:30|86006.6|85956.6|86000.9|85950.9|86006.6|85956.6|85999.8|85949.8|33
1627876720000|2021-08-02 03:58:40|86003.9|85953.9|86005.1|85955.1|86005.7|85955.7|86003.5|85953.5|17
1627876730000|2021-08-02 03:58:50|86004.9|85954.9|86002.7|85952.7|86006.1|85956.1|86002.7|85952.7|17
1627876740000|2021-08-02 03:59:00|86002.8|85952.8|86005.7|85955.7|86005.7|85955.7|86002.2|85952.2|15
1627876750000|2021-08-02 03:59:10|86005.4|85955.4|86002.7|85952.7|86005.4|85955.4|86002.7|85952.7|12
1627876760000|2021-08-02 03:59:20|86002.5|85952.5|85999.6|85949.6|86004.1|85954.1|85999.3|85949.3|9
1627876770000|2021-08-02 03:59:30|86000.6|85950.6|86002.5|85952.5|86002.6|85952.6|86000.6|85950.6|11
1627876780000|2021-08-02 03:59:40|86002.7|85952.7|86000.4|85950.4|86005.3|85955.3|85999.6|85949.6|16
1627876790000|2021-08-02 03:59:50|86000.1|85950.1|86000.5|85950.5|86001.1|85951.1|86000.1|85950.1|13
1627876800000|2021-08-02 04:00:00|86000.8|85950.8|85997.8|85947.8|86000.8|85950.8|85997.6|85947.6|39
1627876810000|2021-08-02 04:00:10|85998.1|85948.1|86000.2|85950.2|86000.3|85950.3|85998.1|85948.1|9
1627876820000|2021-08-02 04:00:20|86000.6|85950.6|85999.7|85949.7|86000.6|85950.6|85998.2|85948.2|7
1627876830000|2021-08-02 04:00:30|86000.6|85950.6|85997.4|85947.4|86000.6|85950.6|85997.4|85947.4|26
1627876840000|2021-08-02 04:00:40|85997.3|85947.3|85998.8|85948.8|85998.9|85948.9|85997.3|85947.3|17
1627876850000|2021-08-02 04:00:50|85998.9|85948.9|85999.2|85949.2|85999.2|85949.2|85998|85948|14
1627876860000|2021-08-02 04:01:00|85999.8|85949.8|85998.3|85948.3|85999.8|85949.8|85998.2|85948.2|9
1627876870000|2021-08-02 04:01:10|85998.2|85948.2|85999|85949|85999|85949|85998.2|85948.2|14
1627876880000|2021-08-02 04:01:20|85999.1|85949.1|85998.2|85948.2|85999.2|85949.2|85997.4|85947.4|11
1627876890000|2021-08-02 04:01:30|85998.1|85948.1|85999|85949|85999|85949|85998.1|85948.1|13
1627876900000|2021-08-02 04:01:40|85998.6|85948.6|85998.2|85948.2|85998.8|85948.8|85998.1|85948.1|8
1627876910000|2021-08-02 04:01:50|85998.1|85948.1|85997.4|85947.4|85998.2|85948.2|85996.1|85946.1|12
1627876920000|2021-08-02 04:02:00|85997.3|85947.3|85997.7|85947.7|85998|85948|85997.3|85947.3|12
1627876930000|2021-08-02 04:02:10|85997.9|85947.9|85997.9|85947.9|85998.6|85948.6|85997.7|85947.7|17
1627876940000|2021-08-02 04:02:20|85998.2|85948.2|85998|85948|85998.8|85948.8|85996.9|85946.9|12
1627876950000|2021-08-02 04:02:30|85997.9|85947.9|85997.1|85947.1|85997.9|85947.9|85996.9|85946.9|18
1627876960000|2021-08-02 04:02:40|85997.2|85947.2|85996.9|85946.9|85998.5|85948.5|85996.9|85946.9|13
1627876970000|2021-08-02 04:02:50|85997.4|85947.4|85998.2|85948.2|85998.2|85948.2|85997.4|85947.4|14
1627876980000|2021-08-02 04:03:00|85998.3|85948.3|85997.5|85947.5|85998.3|85948.3|85996.9|85946.9|15
1627876990000|2021-08-02 04:03:10|85998.4|85948.4|85998.6|85948.6|85998.7|85948.7|85996.6|85946.6|12
1627877000000|2021-08-02 04:03:20|85998.1|85948.1|85998.7|85948.7|85999.4|85949.4|85997.4|85947.4|18
1627877010000|2021-08-02 04:03:30|85998.9|85948.9|85998.8|85948.8|86000.9|85950.9|85998.2|85948.2|16
1627877020000|2021-08-02 04:03:40|85998.7|85948.7|85998.8|85948.8|85999.1|85949.1|85998.2|85948.2|14
1627877030000|2021-08-02 04:03:50|85998.7|85948.7|85998.2|85948.2|85998.9|85948.9|85997.5|85947.5|10
1627877040000|2021-08-02 04:04:00|85998.7|85948.7|85998.9|85948.9|86001.2|85951.2|85998.1|85948.1|7
1627877050000|2021-08-02 04:04:10|85999.1|85949.1|85999|85949|85999.7|85949.7|85998.6|85948.6|13
1627877060000|2021-08-02 04:04:20|85998.7|85948.7|85997.9|85947.9|85998.8|85948.8|85997|85947|10
1627877070000|2021-08-02 04:04:30|85998.1|85948.1|85995.7|85945.7|85998.7|85948.7|85993.8|85943.8|25
1627877080000|2021-08-02 04:04:40|85993.5|85943.5|85993.6|85943.6|85996|85946|85992|85942|32
1627877090000|2021-08-02 04:04:50|85993.9|85943.9|85991|85941|85994.6|85944.6|85990.5|85940.5|17
1627877100000|2021-08-02 04:05:00|85990.8|85940.8|85990.3|85940.3|85991.4|85941.4|85990.3|85940.3|21
1627877110000|2021-08-02 04:05:10|85990.1|85940.1|85997.1|85947.1|85997.1|85947.1|85990.1|85940.1|27
1627877120000|2021-08-02 04:05:20|85997.9|85947.9|85998.7|85948.7|85999|85949|85997.9|85947.9|12
1627877130000|2021-08-02 04:05:30|85998.4|85948.4|86001.1|85951.1|86001.1|85951.1|85998.4|85948.4|14
1627877140000|2021-08-02 04:05:40|86000.9|85950.9|85999.4|85949.4|86001.1|85951.1|85999.1|85949.1|7
1627877150000|2021-08-02 04:05:50|86000.4|85950.4|86000.5|85950.5|86000.7|85950.7|85999.8|85949.8|12
1627877160000|2021-08-02 04:06:00|86000.3|85950.3|86000.9|85950.9|86001.5|85951.5|86000|85950|16
1627877170000|2021-08-02 04:06:10|85999.3|85949.3|86000.5|85950.5|86000.6|85950.6|85999.3|85949.3|13
1627877180000|2021-08-02 04:06:20|86000.4|85950.4|86001.2|85951.2|86001.6|85951.6|86000.2|85950.2|14
1627877190000|2021-08-02 04:06:30|86001|85951|86003.5|85953.5|86003.8|85953.8|86000.8|85950.8|34
1627877200000|2021-08-02 04:06:40|86003|85953|86009.8|85959.8|86010|85960|86003|85953|24
1627877210000|2021-08-02 04:06:50|86010.2|85960.2|86009.2|85959.2|86010.2|85960.2|86006.6|85956.6|13
1627877220000|2021-08-02 04:07:00|86009.4|85959.4|86009.4|85959.4|86009.8|85959.8|86008.9|85958.9|10
1627877230000|2021-08-02 04:07:10|86009.2|85959.2|86010.3|85960.3|86010.4|85960.4|86008.3|85958.3|14
1627877240000|2021-08-02 04:07:20|86010.6|85960.6|86009.7|85959.7|86010.6|85960.6|86009.5|85959.5|12
1627877250000|2021-08-02 04:07:30|86009.6|85959.6|86010|85960|86010.4|85960.4|86008.5|85958.5|14
1627877260000|2021-08-02 04:07:40|86010.6|85960.6|86010.9|85960.9|86011|85961|86010.3|85960.3|16
1627877270000|2021-08-02 04:07:50|86010.8|85960.8|86010.6|85960.6|86010.9|85960.9|86009.1|85959.1|12
1627877280000|2021-08-02 04:08:00|86010.7|85960.7|86016.1|85966.1|86016.4|85966.4|86010.6|85960.6|23
1627877290000|2021-08-02 04:08:10|86015.8|85965.8|86015.1|85965.1|86016.1|85966.1|86014.8|85964.8|29
1627877300000|2021-08-02 04:08:20|86015|85965|86013.4|85963.4|86015|85965|86013.2|85963.2|8
1627877310000|2021-08-02 04:08:30|86013.9|85963.9|86014.3|85964.3|86015.1|85965.1|86013.6|85963.6|15
1627877320000|2021-08-02 04:08:40|86014.2|85964.2|86013.6|85963.6|86014.8|85964.8|86013.4|85963.4|25
1627877330000|2021-08-02 04:08:50|86013.5|85963.5|86014|85964|86014.5|85964.5|86013.5|85963.5|12
1627877340000|2021-08-02 04:09:00|86014.1|85964.1|86014.9|85964.9|86015.2|85965.2|86014.1|85964.1|15
1627877350000|2021-08-02 04:09:10|86014.8|85964.8|86012.8|85962.8|86014.8|85964.8|86012.4|85962.4|24
1627877360000|2021-08-02 04:09:20|86012.7|85962.7|86014|85964|86015.1|85965.1|86011.7|85961.7|26
1627877370000|2021-08-02 04:09:30|86014.2|85964.2|86015.3|85965.3|86015.5|85965.5|86014.2|85964.2|19
1627877380000|2021-08-02 04:09:40|86014.8|85964.8|86015.2|85965.2|86015.6|85965.6|86014.7|85964.7|20
1627877390000|2021-08-02 04:09:50|86015.3|85965.3|86012.8|85962.8|86015.6|85965.6|86012.1|85962.1|12
1627877400000|2021-08-02 04:10:00|86013|85963|86010.8|85960.8|86013.4|85963.4|86009.9|85959.9|30
1627877410000|2021-08-02 04:10:10|86010.4|85960.4|86006|85956|86010.9|85960.9|86005.8|85955.8|28
1627877420000|2021-08-02 04:10:20|86005.9|85955.9|86005.1|85955.1|86005.9|85955.9|86003.9|85953.9|19
1627877430000|2021-08-02 04:10:30|86005.4|85955.4|86004.8|85954.8|86005.4|85955.4|86004.3|85954.3|15
1627877440000|2021-08-02 04:10:40|86004.9|85954.9|86003.5|85953.5|86004.9|85954.9|86003.4|85953.4|13
1627877450000|2021-08-02 04:10:50|86004.2|85954.2|86003.9|85953.9|86004.9|85954.9|86003|85953|7
1627877460000|2021-08-02 04:11:00|86004|85954|86004.8|85954.8|86005.1|85955.1|86003.7|85953.7|16
1627877470000|2021-08-02 04:11:10|86004.9|85954.9|86005.6|85955.6|86005.6|85955.6|86004.3|85954.3|17
1627877480000|2021-08-02 04:11:20|86005.9|85955.9|86005.3|85955.3|86005.9|85955.9|86005.1|85955.1|11
1627877490000|2021-08-02 04:11:30|86005.4|85955.4|86004.6|85954.6|86007.5|85957.5|86004.5|85954.5|19
1627877500000|2021-08-02 04:11:40|86004.5|85954.5|86004.9|85954.9|86006.1|85956.1|86004.2|85954.2|22
1627877510000|2021-08-02 04:11:50|86004.8|85954.8|86005.1|85955.1|86005.4|85955.4|86004.6|85954.6|10
1627877520000|2021-08-02 04:12:00|86004.9|85954.9|86004.6|85954.6|86005.1|85955.1|86004.2|85954.2|11
1627877530000|2021-08-02 04:12:10|86004.2|85954.2|86005.9|85955.9|86006.3|85956.3|86004.1|85954.1|14
1627877540000|2021-08-02 04:12:20|86005.1|85955.1|86004.8|85954.8|86005.6|85955.6|86004.2|85954.2|16
1627877550000|2021-08-02 04:12:30|86005.4|85955.4|86005.4|85955.4|86005.5|85955.5|86004.1|85954.1|20
1627877560000|2021-08-02 04:12:40|86005.1|85955.1|86005.8|85955.8|86006.3|85956.3|86004.7|85954.7|28
1627877570000|2021-08-02 04:12:50|86005.7|85955.7|86006.2|85956.2|86006.2|85956.2|86005.6|85955.6|7
1627877580000|2021-08-02 04:13:00|86006.3|85956.3|86007.7|85957.7|86007.9|85957.9|86005.8|85955.8|14
1627877590000|2021-08-02 04:13:10|86006.4|85956.4|86008.4|85958.4|86009.1|85959.1|86006.3|85956.3|20
1627877600000|2021-08-02 04:13:20|86007.8|85957.8|86007.9|85957.9|86008.2|85958.2|86007.6|85957.6|23
1627877610000|2021-08-02 04:13:30|86006.2|85956.2|86007.1|85957.1|86007.4|85957.4|86006.2|85956.2|18
1627877620000|2021-08-02 04:13:40|86007.3|85957.3|86006.3|85956.3|86007.3|85957.3|86005.5|85955.5|25
1627877630000|2021-08-02 04:13:50|86006.2|85956.2|86006.2|85956.2|86006.2|85956.2|86004.9|85954.9|18
1627877640000|2021-08-02 04:14:00|86005.8|85955.8|86006|85956|86006|85956|86005.3|85955.3|18
1627877650000|2021-08-02 04:14:10|86005.9|85955.9|86005.6|85955.6|86006.1|85956.1|86004.9|85954.9|11
1627877660000|2021-08-02 04:14:20|86006.1|85956.1|86005.8|85955.8|86006.3|85956.3|86005.1|85955.1|9
1627877670000|2021-08-02 04:14:30|86004.5|85954.5|86009.5|85959.5|86009.5|85959.5|86004.5|85954.5|32
1627877680000|2021-08-02 04:14:40|86009.6|85959.6|86009.6|85959.6|86009.9|85959.9|86009.2|85959.2|24
1627877690000|2021-08-02 04:14:50|86009.7|85959.7|86009.1|85959.1|86010.6|85960.6|86008.9|85958.9|13
1627877700000|2021-08-02 04:15:00|86009.3|85959.3|86009.7|85959.7|86010|85960|86009.2|85959.2|10
1627877710000|2021-08-02 04:15:10|86009.9|85959.9|86009.1|85959.1|86010|85960|86008.6|85958.6|18
1627877720000|2021-08-02 04:15:20|86009|85959|86008.5|85958.5|86009.9|85959.9|86008|85958|27
1627877730000|2021-08-02 04:15:30|86008.7|85958.7|86008.1|85958.1|86008.7|85958.7|86008.1|85958.1|9
1627877740000|2021-08-02 04:15:40|86008.3|85958.3|86009.7|85959.7|86010.5|85960.5|86008.1|85958.1|13
1627877750000|2021-08-02 04:15:50|86009.8|85959.8|86010.7|85960.7|86011.1|85961.1|86009.8|85959.8|16
1627877760000|2021-08-02 04:16:00|86011|85961|86009.7|85959.7|86011.2|85961.2|86009.4|85959.4|13
1627877770000|2021-08-02 04:16:10|86010.1|85960.1|86011.3|85961.3|86011.5|85961.5|86010.1|85960.1|25
1627877780000|2021-08-02 04:16:20|86011.2|85961.2|86009.6|85959.6|86011.6|85961.6|86009.6|85959.6|14
1627877790000|2021-08-02 04:16:30|86009.9|85959.9|86009.3|85959.3|86010.7|85960.7|86009.3|85959.3|19
1627877800000|2021-08-02 04:16:40|86009.4|85959.4|86006.8|85956.8|86010.6|85960.6|86006.6|85956.6|18
1627877810000|2021-08-02 04:16:50|86006.7|85956.7|86008.1|85958.1|86008.1|85958.1|86006.7|85956.7|11
1627877820000|2021-08-02 04:17:00|86007.1|85957.1|86007.8|85957.8|86008|85958|86007.1|85957.1|25
1627877830000|2021-08-02 04:17:10|86008|85958|86006.4|85956.4|86008.3|85958.3|86006.2|85956.2|18
1627877840000|2021-08-02 04:17:20|86006.9|85956.9|86006.6|85956.6|86007.6|85957.6|86006.6|85956.6|18
1627877850000|2021-08-02 04:17:30|86007.1|85957.1|86007.9|85957.9|86008.2|85958.2|86006.9|85956.9|11
1627877860000|2021-08-02 04:17:40|86008|85958|86010.8|85960.8|86010.8|85960.8|86007.8|85957.8|34
1627877870000|2021-08-02 04:17:50|86010.7|85960.7|86007.9|85957.9|86010.7|85960.7|86007|85957|25
1627877880000|2021-08-02 04:18:00|86007.8|85957.8|86008|85958|86008.3|85958.3|86007.8|85957.8|12
1627877890000|2021-08-02 04:18:10|86008.2|85958.2|86009.3|85959.3|86009.3|85959.3|86008.1|85958.1|16
1627877900000|2021-08-02 04:18:20|86009.4|85959.4|86007.3|85957.3|86009.4|85959.4|86007|85957|17
1627877910000|2021-08-02 04:18:30|86007.4|85957.4|86004.4|85954.4|86008.1|85958.1|86003.9|85953.9|22
1627877920000|2021-08-02 04:18:40|86004.5|85954.5|86004.2|85954.2|86004.8|85954.8|86004|85954|13
1627877930000|2021-08-02 04:18:50|86004.4|85954.4|86003.5|85953.5|86005|85955|86002.8|85952.8|33
1627877940000|2021-08-02 04:19:00|86004|85954|86004.6|85954.6|86004.6|85954.6|86002.5|85952.5|28
1627877950000|2021-08-02 04:19:10|86004.4|85954.4|86004.2|85954.2|86005.3|85955.3|86002.3|85952.3|27
1627877960000|2021-08-02 04:19:20|86003.4|85953.4|86003.6|85953.6|86005.2|85955.2|86003|85953|34
1627877970000|2021-08-02 04:19:30|86003.8|85953.8|86003|85953|86004.5|85954.5|86003|85953|14
1627877980000|2021-08-02 04:19:40|86003.6|85953.6|86003.9|85953.9|86005.2|85955.2|86003.3|85953.3|30
1627877990000|2021-08-02 04:19:50|86003.4|85953.4|86002.3|85952.3|86004.7|85954.7|86001.1|85951.1|20
1627878000000|2021-08-02 04:20:00|86001.9|85951.9|86002.4|85952.4|86003.3|85953.3|86001.1|85951.1|25
1627878010000|2021-08-02 04:20:10|86002.5|85952.5|86003.2|85953.2|86003.2|85953.2|86002.3|85952.3|16
1627878020000|2021-08-02 04:20:20|86003.3|85953.3|86003.4|85953.4|86003.4|85953.4|86002.2|85952.2|15
1627878030000|2021-08-02 04:20:30|86003.8|85953.8|86003.6|85953.6|86004.2|85954.2|86002.6|85952.6|34
1627878040000|2021-08-02 04:20:40|86004.2|85954.2|85999.8|85949.8|86004.2|85954.2|85998.8|85948.8|36
1627878050000|2021-08-02 04:20:50|85999.3|85949.3|85999.5|85949.5|86000|85950|85999.3|85949.3|17
1627878060000|2021-08-02 04:21:00|85999.7|85949.7|85999.3|85949.3|86000.2|85950.2|85998.9|85948.9|31
1627878070000|2021-08-02 04:21:10|85999.6|85949.6|85999.6|85949.6|86000|85950|85997.5|85947.5|17
1627878080000|2021-08-02 04:21:20|85999.3|85949.3|86000.7|85950.7|86001.3|85951.3|85997.7|85947.7|21
1627878090000|2021-08-02 04:21:30|86001|85951|86000.8|85950.8|86002.3|85952.3|85998|85948|15
1627878100000|2021-08-02 04:21:40|86000.9|85950.9|86001.8|85951.8|86001.8|85951.8|85998.4|85948.4|22
1627878110000|2021-08-02 04:21:50|86001.4|85951.4|86001.9|85951.9|86002|85952|86001.4|85951.4|10
1627878120000|2021-08-02 04:22:00|86002.6|85952.6|85998.6|85948.6|86003.1|85953.1|85998.4|85948.4|20
1627878130000|2021-08-02 04:22:10|85999.8|85949.8|86004.9|85954.9|86006.2|85956.2|85999.8|85949.8|34
1627878140000|2021-08-02 04:22:20|86005.5|85955.5|86005.3|85955.3|86005.8|85955.8|86003.8|85953.8|25
1627878150000|2021-08-02 04:22:30|86005.1|85955.1|86004.7|85954.7|86005.9|85955.9|86001.5|85951.5|32
1627878160000|2021-08-02 04:22:40|86004.6|85954.6|86006.9|85956.9|86006.9|85956.9|86004.3|85954.3|32
1627878170000|2021-08-02 04:22:50|86006.8|85956.8|86005.8|85955.8|86007.5|85957.5|86005.4|85955.4|18
1627878180000|2021-08-02 04:23:00|86006.1|85956.1|86004.3|85954.3|86007.7|85957.7|86003.2|85953.2|29
1627878190000|2021-08-02 04:23:10|86004.5|85954.5|86003.5|85953.5|86004.5|85954.5|86003.2|85953.2|24
1627878200000|2021-08-02 04:23:20|86003.6|85953.6|86003.1|85953.1|86003.9|85953.9|86002.3|85952.3|13
1627878210000|2021-08-02 04:23:30|86003.3|85953.3|86003.7|85953.7|86003.7|85953.7|86002.6|85952.6|11
1627878220000|2021-08-02 04:23:40|86003.2|85953.2|86002.5|85952.5|86004.3|85954.3|86001.2|85951.2|23
1627878230000|2021-08-02 04:23:50|86002.4|85952.4|86004.3|85954.3|86004.5|85954.5|86001.8|85951.8|23
1627878240000|2021-08-02 04:24:00|86004|85954|86003.9|85953.9|86005.7|85955.7|86002.7|85952.7|26
1627878250000|2021-08-02 04:24:10|86004.1|85954.1|86008.2|85958.2|86008.3|85958.3|86003.3|85953.3|44
1627878260000|2021-08-02 04:24:20|86008.1|85958.1|86008.3|85958.3|86009.8|85959.8|86006.9|85956.9|24
1627878270000|2021-08-02 04:24:30|86009.1|85959.1|86009.9|85959.9|86009.9|85959.9|86007.6|85957.6|15
1627878280000|2021-08-02 04:24:40|86009.8|85959.8|86008.5|85958.5|86010|85960|86006.9|85956.9|18
1627878290000|2021-08-02 04:24:50|86008.3|85958.3|86011|85961|86011.7|85961.7|86008.3|85958.3|16
1627878300000|2021-08-02 04:25:00|86010.9|85960.9|86007.3|85957.3|86011.6|85961.6|86006|85956|38
1627878310000|2021-08-02 04:25:10|86007.8|85957.8|86003.5|85953.5|86009.1|85959.1|86000.1|85950.1|20
1627878320000|2021-08-02 04:25:20|86004.3|85954.3|86002.2|85952.2|86004.3|85954.3|86001.8|85951.8|15
1627878330000|2021-08-02 04:25:30|86002|85952|86001.5|85951.5|86002.1|85952.1|86000.7|85950.7|12
1627878340000|2021-08-02 04:25:40|85997.5|85947.5|86000.7|85950.7|86001.2|85951.2|85997.5|85947.5|10
1627878350000|2021-08-02 04:25:50|86000.8|85950.8|86000.5|85950.5|86000.9|85950.9|86000.2|85950.2|10
1627878360000|2021-08-02 04:26:00|86000.4|85950.4|86000.6|85950.6|86000.7|85950.7|85997.2|85947.2|20
1627878370000|2021-08-02 04:26:10|86000.9|85950.9|86001.8|85951.8|86002.9|85952.9|86000|85950|27
1627878380000|2021-08-02 04:26:20|86003.5|85953.5|86002.8|85952.8|86003.5|85953.5|86002.6|85952.6|9
1627878390000|2021-08-02 04:26:30|86003.8|85953.8|86003.8|85953.8|86005.7|85955.7|86002.3|85952.3|16
1627878400000|2021-08-02 04:26:40|86003.9|85953.9|86004.3|85954.3|86005.4|85955.4|86003.6|85953.6|37
1627878410000|2021-08-02 04:26:50|86004.1|85954.1|86005.4|85955.4|86005.9|85955.9|86000.5|85950.5|19
1627878420000|2021-08-02 04:27:00|86005|85955|86004.5|85954.5|86005.7|85955.7|86004.5|85954.5|20
1627878430000|2021-08-02 04:27:10|86004.4|85954.4|86007.2|85957.2|86007.2|85957.2|86001.9|85951.9|28
1627878440000|2021-08-02 04:27:20|86008.5|85958.5|86007.7|85957.7|86008.6|85958.6|86007.6|85957.6|11
1627878450000|2021-08-02 04:27:30|86007.9|85957.9|86009|85959|86010.1|85960.1|86007.9|85957.9|17
1627878460000|2021-08-02 04:27:40|86007.4|85957.4|86011.5|85961.5|86012.4|85962.4|86006.9|85956.9|34
1627878470000|2021-08-02 04:27:50|86011.6|85961.6|86014.5|85964.5|86015.5|85965.5|86011.6|85961.6|12
1627878480000|2021-08-02 04:28:00|86014.9|85964.9|86014.1|85964.1|86015.3|85965.3|86013.9|85963.9|10
1627878490000|2021-08-02 04:28:10|86014|85964|86011.8|85961.8|86014|85964|86011.8|85961.8|7
1627878500000|2021-08-02 04:28:20|86013.4|85963.4|86013.5|85963.5|86014.5|85964.5|86013|85963|12
1627878510000|2021-08-02 04:28:30|86013.8|85963.8|86014.3|85964.3|86014.4|85964.4|86009.6|85959.6|12
1627878520000|2021-08-02 04:28:40|86014.2|85964.2|86013.8|85963.8|86014.8|85964.8|86013.7|85963.7|15
1627878530000|2021-08-02 04:28:50|86013.5|85963.5|86011|85961|86013.5|85963.5|86009.2|85959.2|7
1627878540000|2021-08-02 04:29:00|86010.3|85960.3|86011.9|85961.9|86012.1|85962.1|86010.2|85960.2|10
1627878550000|2021-08-02 04:29:10|86006.8|85956.8|86004.4|85954.4|86006.8|85956.8|86001.8|85951.8|22
1627878560000|2021-08-02 04:29:20|86003.9|85953.9|86003.7|85953.7|86003.9|85953.9|86003.3|85953.3|11
1627878570000|2021-08-02 04:29:30|86003.6|85953.6|86002|85952|86003.6|85953.6|86001.1|85951.1|19
1627878580000|2021-08-02 04:29:40|86002.1|85952.1|86003.2|85953.2|86003.2|85953.2|86002|85952|6
1627878590000|2021-08-02 04:29:50|86003.3|85953.3|86003.8|85953.8|86003.8|85953.8|86003.3|85953.3|3
1627878600000|2021-08-02 04:30:00|86004.4|85954.4|86004.7|85954.7|86004.7|85954.7|86001.6|85951.6|33
1627878610000|2021-08-02 04:30:10|86004.8|85954.8|86005.1|85955.1|86005.8|85955.8|86004.4|85954.4|15
1627878620000|2021-08-02 04:30:20|86005.4|85955.4|86003.4|85953.4|86005.4|85955.4|86000.3|85950.3|11
1627878630000|2021-08-02 04:30:30|86003.9|85953.9|86005.7|85955.7|86011.1|85961.1|86003.7|85953.7|38
1627878640000|2021-08-02 04:30:40|86004.7|85954.7|86005.3|85955.3|86010.4|85960.4|86004.7|85954.7|31
1627878650000|2021-08-02 04:30:50|86006.2|85956.2|86003.8|85953.8|86010.4|85960.4|86003.8|85953.8|23
1627878660000|2021-08-02 04:31:00|86004|85954|86005.1|85955.1|86005.3|85955.3|86004|85954|13
1627878670000|2021-08-02 04:31:10|86005.3|85955.3|86005.8|85955.8|86006.1|85956.1|86004.9|85954.9|12
1627878680000|2021-08-02 04:31:20|86005.6|85955.6|86004.3|85954.3|86006.1|85956.1|86003.8|85953.8|12
1627878690000|2021-08-02 04:31:30|86004.7|85954.7|86004.7|85954.7|86005.4|85955.4|86004.7|85954.7|5
1627878700000|2021-08-02 04:31:40|86004.3|85954.3|86005.1|85955.1|86006|85956|86003.6|85953.6|17
1627878710000|2021-08-02 04:31:50|86005|85955|86007.5|85957.5|86008.4|85958.4|86005|85955|17
1627878720000|2021-08-02 04:32:00|86007.7|85957.7|86004.8|85954.8|86007.9|85957.9|86004.8|85954.8|33
1627878730000|2021-08-02 04:32:10|86005.2|85955.2|86007|85957|86007.1|85957.1|86005|85955|12
1627878740000|2021-08-02 04:32:20|86008.6|85958.6|86009|85959|86009.7|85959.7|86008.6|85958.6|19
1627878750000|2021-08-02 04:32:30|86008.9|85958.9|86008.7|85958.7|86008.9|85958.9|86005|85955|17
1627878760000|2021-08-02 04:32:40|86008.2|85958.2|86008.2|85958.2|86008.4|85958.4|86008.1|85958.1|6
1627878770000|2021-08-02 04:32:50|86008.3|85958.3|86009.7|85959.7|86010.1|85960.1|86008.2|85958.2|8
1627878780000|2021-08-02 04:33:00|86009.6|85959.6|86010.8|85960.8|86010.8|85960.8|86006.6|85956.6|19
1627878790000|2021-08-02 04:33:10|86010.6|85960.6|86010.7|85960.7|86010.7|85960.7|86009.8|85959.8|8
1627878800000|2021-08-02 04:33:20|86007.3|85957.3|86008.8|85958.8|86010.3|85960.3|86007.3|85957.3|25
1627878810000|2021-08-02 04:33:30|86009.4|85959.4|86009.3|85959.3|86009.5|85959.5|86007.9|85957.9|25
1627878820000|2021-08-02 04:33:40|86009.2|85959.2|86011.4|85961.4|86011.4|85961.4|86008.9|85958.9|12
1627878830000|2021-08-02 04:33:50|86011|85961|86007.3|85957.3|86011|85961|86007.1|85957.1|5
1627878840000|2021-08-02 04:34:00|86008.9|85958.9|86010.5|85960.5|86010.5|85960.5|86008.9|85958.9|5
1627878850000|2021-08-02 04:34:10|86010.1|85960.1|86009.3|85959.3|86011.2|85961.2|86008.7|85958.7|10
1627878860000|2021-08-02 04:34:20|86011|85961|86009.4|85959.4|86011.2|85961.2|86007.8|85957.8|12
1627878870000|2021-08-02 04:34:30|86009.2|85959.2|86007.1|85957.1|86010.9|85960.9|86006.4|85956.4|11
1627878880000|2021-08-02 04:34:40|86006.5|85956.5|86010.7|85960.7|86010.8|85960.8|86006.5|85956.5|8
1627878890000|2021-08-02 04:34:50|86009.2|85959.2|86012|85962|86012.8|85962.8|86009.2|85959.2|41
1627878900000|2021-08-02 04:35:00|86013.1|85963.1|86010.4|85960.4|86013.1|85963.1|86010|85960|31
1627878910000|2021-08-02 04:35:10|86010.7|85960.7|86010.2|85960.2|86010.7|85960.7|86009|85959|21
1627878920000|2021-08-02 04:35:20|86010|85960|86000.9|85950.9|86012.1|85962.1|86000.8|85950.8|17
1627878930000|2021-08-02 04:35:30|86000.3|85950.3|86001.7|85951.7|86002.7|85952.7|86000.3|85950.3|34
1627878940000|2021-08-02 04:35:40|86001.8|85951.8|86001.2|85951.2|86001.8|85951.8|85999.7|85949.7|17
1627878950000|2021-08-02 04:35:50|86000.9|85950.9|86001.2|85951.2|86001.4|85951.4|86000.1|85950.1|11
1627878960000|2021-08-02 04:36:00|86001.3|85951.3|86000.2|85950.2|86001.4|85951.4|85998.7|85948.7|26
1627878970000|2021-08-02 04:36:10|86001.7|85951.7|86001.9|85951.9|86001.9|85951.9|86000.8|85950.8|10
1627878980000|2021-08-02 04:36:20|86001|85951|86000|85950|86002|85952|85998.4|85948.4|24
1627878990000|2021-08-02 04:36:30|86001.3|85951.3|86000.6|85950.6|86001.3|85951.3|85999.7|85949.7|24
1627879000000|2021-08-02 04:36:40|86000.7|85950.7|85996.1|85946.1|86001.1|85951.1|85994.9|85944.9|21
1627879010000|2021-08-02 04:36:50|85994.8|85944.8|85997.3|85947.3|85997.3|85947.3|85994.8|85944.8|9
1627879020000|2021-08-02 04:37:00|85995.3|85945.3|85994.6|85944.6|85995.7|85945.7|85994|85944|19
1627879030000|2021-08-02 04:37:10|85994.9|85944.9|85994.9|85944.9|85995.3|85945.3|85994.3|85944.3|10
1627879040000|2021-08-02 04:37:20|85995.3|85945.3|85994.1|85944.1|85995.4|85945.4|85993.5|85943.5|7
1627879050000|2021-08-02 04:37:30|85994.3|85944.3|85994|85944|85994.8|85944.8|85994|85944|8
1627879060000|2021-08-02 04:37:40|85994.3|85944.3|85994.4|85944.4|85996.7|85946.7|85992.1|85942.1|13
1627879070000|2021-08-02 04:37:50|85994.1|85944.1|85996.7|85946.7|85996.7|85946.7|85992.8|85942.8|10
1627879080000|2021-08-02 04:38:00|85996.8|85946.8|85997.2|85947.2|85997.6|85947.6|85995.5|85945.5|29
1627879090000|2021-08-02 04:38:10|85997.8|85947.8|85997.7|85947.7|85997.9|85947.9|85997.5|85947.5|11
1627879100000|2021-08-02 04:38:20|85997.5|85947.5|86001.2|85951.2|86001.2|85951.2|85997|85947|19
1627879110000|2021-08-02 04:38:30|86001.6|85951.6|86001.7|85951.7|86002.7|85952.7|86000.9|85950.9|21
1627879120000|2021-08-02 04:38:40|86001.8|85951.8|86002.4|85952.4|86003.2|85953.2|86001.7|85951.7|15
1627879130000|2021-08-02 04:38:50|86002.3|85952.3|86001.5|85951.5|86002.3|85952.3|85999.7|85949.7|14
1627879140000|2021-08-02 04:39:00|86002.8|85952.8|86003|85953|86003.4|85953.4|86002.5|85952.5|18
1627879150000|2021-08-02 04:39:10|86003.1|85953.1|86001.9|85951.9|86003.2|85953.2|86001.1|85951.1|11
1627879160000|2021-08-02 04:39:20|86002.2|85952.2|86006.1|85956.1|86006.1|85956.1|86002.1|85952.1|21
1627879170000|2021-08-02 04:39:30|86005.9|85955.9|86006.6|85956.6|86007|85957|86005.7|85955.7|18
1627879180000|2021-08-02 04:39:40|86006.5|85956.5|86005.2|85955.2|86006.5|85956.5|86003.7|85953.7|22
1627879190000|2021-08-02 04:39:50|86005.1|85955.1|86006.5|85956.5|86007.4|85957.4|86004.9|85954.9|11
1627879200000|2021-08-02 04:40:00|86006.7|85956.7|86007.4|85957.4|86008.1|85958.1|86005.2|85955.2|21
1627879210000|2021-08-02 04:40:10|86007.3|85957.3|86008.5|85958.5|86008.7|85958.7|86007.2|85957.2|15
1627879220000|2021-08-02 04:40:20|86008.6|85958.6|86008.5|85958.5|86008.9|85958.9|86008.2|85958.2|13
1627879230000|2021-08-02 04:40:30|86007.2|85957.2|86009.2|85959.2|86009.2|85959.2|86007.2|85957.2|11
1627879240000|2021-08-02 04:40:40|86009.5|85959.5|86009.1|85959.1|86009.6|85959.6|86008.8|85958.8|17
1627879250000|2021-08-02 04:40:50|86009.2|85959.2|86008.8|85958.8|86009.4|85959.4|86008.7|85958.7|13
1627879260000|2021-08-02 04:41:00|86008.9|85958.9|86006.1|85956.1|86010|85960|86005.6|85955.6|22
1627879270000|2021-08-02 04:41:10|86005|85955|86005.9|85955.9|86006.7|85956.7|86005|85955|21
1627879280000|2021-08-02 04:41:20|86005.8|85955.8|86008.1|85958.1|86008.1|85958.1|86005.8|85955.8|17
1627879290000|2021-08-02 04:41:30|86008.4|85958.4|86009.6|85959.6|86009.6|85959.6|86007.6|85957.6|18
1627879300000|2021-08-02 04:41:40|86009.8|85959.8|86008.4|85958.4|86009.8|85959.8|86006.8|85956.8|16
1627879310000|2021-08-02 04:41:50|86008.7|85958.7|86008.5|85958.5|86008.7|85958.7|86007.9|85957.9|9
1627879320000|2021-08-02 04:42:00|86008.7|85958.7|86010.5|85960.5|86010.5|85960.5|86007.9|85957.9|25
1627879330000|2021-08-02 04:42:10|86010.4|85960.4|86009|85959|86010.9|85960.9|86009|85959|18
1627879340000|2021-08-02 04:42:20|86011.5|85961.5|86010.1|85960.1|86011.5|85961.5|86009.9|85959.9|16
1627879350000|2021-08-02 04:42:30|86010.3|85960.3|86010.4|85960.4|86010.4|85960.4|86007.4|85957.4|24
1627879360000|2021-08-02 04:42:40|86010.7|85960.7|86010|85960|86010.8|85960.8|86009.9|85959.9|16
1627879370000|2021-08-02 04:42:50|86009.2|85959.2|86009|85959|86010|85960|86007.5|85957.5|14
1627879380000|2021-08-02 04:43:00|86009.6|85959.6|86009.2|85959.2|86009.6|85959.6|86008.3|85958.3|13
1627879390000|2021-08-02 04:43:10|86009.6|85959.6|86009.2|85959.2|86010|85960|86007.8|85957.8|14
1627879400000|2021-08-02 04:43:20|86008.5|85958.5|86006.2|85956.2|86010.4|85960.4|86005.4|85955.4|24
1627879410000|2021-08-02 04:43:30|86005.6|85955.6|86006.3|85956.3|86007|85957|86005.2|85955.2|31
1627879420000|2021-08-02 04:43:40|86006.2|85956.2|86006.4|85956.4|86006.9|85956.9|86006.2|85956.2|21
1627879430000|2021-08-02 04:43:50|86006.5|85956.5|86007.3|85957.3|86007.5|85957.5|86006.3|85956.3|12
1627879440000|2021-08-02 04:44:00|86007.5|85957.5|86006.8|85956.8|86009.5|85959.5|86005.2|85955.2|19
1627879450000|2021-08-02 04:44:10|86006.9|85956.9|86007.7|85957.7|86007.8|85957.8|86006.7|85956.7|17
1627879460000|2021-08-02 04:44:20|86008.1|85958.1|86006.7|85956.7|86008.3|85958.3|86004.9|85954.9|15
1627879470000|2021-08-02 04:44:30|86006.2|85956.2|86006.4|85956.4|86006.8|85956.8|86006.1|85956.1|15
1627879480000|2021-08-02 04:44:40|86006|85956|86006.9|85956.9|86008.4|85958.4|86006|85956|17
1627879490000|2021-08-02 04:44:50|86007|85957|86006.7|85956.7|86009.2|85959.2|86006|85956|20
1627879500000|2021-08-02 04:45:00|86007|85957|86007.9|85957.9|86009.4|85959.4|86006.6|85956.6|18
1627879510000|2021-08-02 04:45:10|86009.1|85959.1|86005.8|85955.8|86009.1|85959.1|86004.6|85954.6|24
1627879520000|2021-08-02 04:45:20|86008.6|85958.6|86005.9|85955.9|86008.6|85958.6|86005.2|85955.2|41
1627879530000|2021-08-02 04:45:30|86006|85956|86004.5|85954.5|86006.2|85956.2|86004.4|85954.4|22
1627879540000|2021-08-02 04:45:40|86004.4|85954.4|86007.1|85957.1|86007.1|85957.1|86004.4|85954.4|15
1627879550000|2021-08-02 04:45:50|86007|85957|86006.8|85956.8|86007|85957|86005.7|85955.7|18
1627879560000|2021-08-02 04:46:00|86006.9|85956.9|86007.3|85957.3|86007.3|85957.3|86006.2|85956.2|14
1627879570000|2021-08-02 04:46:10|86007.5|85957.5|86007.3|85957.3|86007.7|85957.7|86005.3|85955.3|15
1627879580000|2021-08-02 04:46:20|86007.4|85957.4|86005.7|85955.7|86007.5|85957.5|86005.6|85955.6|13
1627879590000|2021-08-02 04:46:30|86005.9|85955.9|86006.3|85956.3|86007.7|85957.7|86005|85955|30
1627879600000|2021-08-02 04:46:40|86006.2|85956.2|86006.1|85956.1|86006.7|85956.7|86006|85956|9
1627879610000|2021-08-02 04:46:50|86006.3|85956.3|86006.8|85956.8|86008|85958|86006.2|85956.2|11
1627879620000|2021-08-02 04:47:00|86006.2|85956.2|86010|85960|86010|85960|86005.1|85955.1|15
1627879630000|2021-08-02 04:47:10|86006.6|85956.6|86008.5|85958.5|86010.2|85960.2|86006.6|85956.6|18
1627879640000|2021-08-02 04:47:20|86007.9|85957.9|86006.1|85956.1|86007.9|85957.9|86004.8|85954.8|13
1627879650000|2021-08-02 04:47:30|86008.3|85958.3|86004|85954|86008.9|85958.9|86003.6|85953.6|21
1627879660000|2021-08-02 04:47:40|86003.9|85953.9|86002.8|85952.8|86004.7|85954.7|86002.4|85952.4|20
1627879670000|2021-08-02 04:47:50|86002.7|85952.7|86001.1|85951.1|86002.9|85952.9|86000.6|85950.6|16
1627879680000|2021-08-02 04:48:00|86001.2|85951.2|86002.3|85952.3|86003|85953|86001.2|85951.2|21
1627879690000|2021-08-02 04:48:10|86002.1|85952.1|86002.7|85952.7|86003|85953|86001.9|85951.9|20
1627879700000|2021-08-02 04:48:20|86002.4|85952.4|86002.9|85952.9|86004.8|85954.8|86002.3|85952.3|17
1627879710000|2021-08-02 04:48:30|86001|85951|86002.6|85952.6|86002.8|85952.8|86001|85951|20
1627879720000|2021-08-02 04:48:40|86002.4|85952.4|86001.4|85951.4|86003.5|85953.5|86000.3|85950.3|17
1627879730000|2021-08-02 04:48:50|86001.5|85951.5|86001.8|85951.8|86001.9|85951.9|86000.8|85950.8|15
1627879740000|2021-08-02 04:49:00|86002.1|85952.1|86001.9|85951.9|86005.1|85955.1|86001.8|85951.8|16
1627879750000|2021-08-02 04:49:10|86002|85952|86000.7|85950.7|86003.1|85953.1|86000.5|85950.5|6
1627879760000|2021-08-02 04:49:20|86001.3|85951.3|86004.8|85954.8|86004.8|85954.8|86001.3|85951.3|13
1627879770000|2021-08-02 04:49:30|86002.8|85952.8|86002.7|85952.7|86002.8|85952.8|86001.2|85951.2|14
1627879780000|2021-08-02 04:49:40|86001.9|85951.9|86001.5|85951.5|86001.9|85951.9|86000.1|85950.1|6
1627879790000|2021-08-02 04:49:50|86001.3|85951.3|86002.6|85952.6|86002.9|85952.9|86000.4|85950.4|22
1627879800000|2021-08-02 04:50:00|86003.1|85953.1|85999|85949|86003.3|85953.3|85998.4|85948.4|19
1627879810000|2021-08-02 04:50:10|85997.8|85947.8|85999.1|85949.1|86001|85951|85997.4|85947.4|29
1627879820000|2021-08-02 04:50:20|86001.5|85951.5|85999.3|85949.3|86001.5|85951.5|85998.5|85948.5|19
1627879830000|2021-08-02 04:50:30|85999.2|85949.2|85998.7|85948.7|86001|85951|85998.4|85948.4|13
1627879840000|2021-08-02 04:50:40|85999.3|85949.3|85999|85949|86000.2|85950.2|85998.2|85948.2|11
1627879850000|2021-08-02 04:50:50|86000.5|85950.5|86001.5|85951.5|86001.5|85951.5|85999|85949|12
1627879860000|2021-08-02 04:51:00|85999.2|85949.2|86001|85951|86001|85951|85997.7|85947.7|19
1627879870000|2021-08-02 04:51:10|86000.5|85950.5|86003|85953|86003|85953|86000.3|85950.3|13
1627879880000|2021-08-02 04:51:20|86001.7|85951.7|86001.9|85951.9|86002.3|85952.3|85999.6|85949.6|10
1627879890000|2021-08-02 04:51:30|86001.2|85951.2|86001.9|85951.9|86002.2|85952.2|86000.3|85950.3|17
1627879900000|2021-08-02 04:51:40|86000.9|85950.9|86000.3|85950.3|86001.8|85951.8|86000.2|85950.2|12
1627879910000|2021-08-02 04:51:50|86000.6|85950.6|85999.1|85949.1|86001.6|85951.6|85998.5|85948.5|24
1627879920000|2021-08-02 04:52:00|86000|85950|86000.2|85950.2|86000.6|85950.6|85998.7|85948.7|13
1627879930000|2021-08-02 04:52:10|85999.8|85949.8|86000.5|85950.5|86001.3|85951.3|85999.8|85949.8|19
1627879940000|2021-08-02 04:52:20|86000.7|85950.7|86000.7|85950.7|86000.9|85950.9|86000.5|85950.5|15
1627879950000|2021-08-02 04:52:30|86001.6|85951.6|86003|85953|86003.3|85953.3|86001.3|85951.3|18
1627879960000|2021-08-02 04:52:40|86002.8|85952.8|86005.9|85955.9|86005.9|85955.9|86002.6|85952.6|25
1627879970000|2021-08-02 04:52:50|86006|85956|86005.4|85955.4|86006.4|85956.4|86005.2|85955.2|19
1627879980000|2021-08-02 04:53:00|86005.5|85955.5|86005.2|85955.2|86005.6|85955.6|86004.8|85954.8|17
1627879990000|2021-08-02 04:53:10|86005|85955|86007.7|85957.7|86007.9|85957.9|86005|85955|8
1627880000000|2021-08-02 04:53:20|86007.9|85957.9|86009|85959|86009.2|85959.2|86005.6|85955.6|20
1627880010000|2021-08-02 04:53:30|86007.9|85957.9|86005.8|85955.8|86009.3|85959.3|86005.8|85955.8|13
1627880020000|2021-08-02 04:53:40|86005.7|85955.7|86005.2|85955.2|86006|85956|86005|85955|18
1627880030000|2021-08-02 04:53:50|86005.1|85955.1|86005.4|85955.4|86006.5|85956.5|86004.8|85954.8|14
1627880040000|2021-08-02 04:54:00|86004.6|85954.6|86005.2|85955.2|86006|85956|86004.2|85954.2|18
1627880050000|2021-08-02 04:54:10|86007.6|85957.6|86007|85957|86008.3|85958.3|86006.8|85956.8|9
1627880060000|2021-08-02 04:54:20|86006.8|85956.8|86006.4|85956.4|86006.8|85956.8|86005.2|85955.2|14
1627880070000|2021-08-02 04:54:30|86007.2|85957.2|86004.1|85954.1|86008.6|85958.6|86004.1|85954.1|10
1627880080000|2021-08-02 04:54:40|86004.4|85954.4|86001.4|85951.4|86004.8|85954.8|86001.1|85951.1|17
1627880090000|2021-08-02 04:54:50|86001.5|85951.5|86002.6|85952.6|86002.8|85952.8|86001.4|85951.4|14
1627880100000|2021-08-02 04:55:00|86002.7|85952.7|86005.6|85955.6|86006|85956|86002.5|85952.5|18
1627880110000|2021-08-02 04:55:10|86005.5|85955.5|86006.2|85956.2|86006.6|85956.6|86004.4|85954.4|10
1627880120000|2021-08-02 04:55:20|86003.2|85953.2|86004.3|85954.3|86005.5|85955.5|86003.2|85953.2|17
1627880130000|2021-08-02 04:55:30|86004.8|85954.8|86004.9|85954.9|86006.1|85956.1|86004.5|85954.5|31
1627880140000|2021-08-02 04:55:40|86004.8|85954.8|86001.2|85951.2|86004.8|85954.8|86000.4|85950.4|19
1627880150000|2021-08-02 04:55:50|86001.4|85951.4|86001.5|85951.5|86001.8|85951.8|86001.2|85951.2|11
1627880160000|2021-08-02 04:56:00|86001|85951|86001.4|85951.4|86001.4|85951.4|86001|85951|4
1627880170000|2021-08-02 04:56:10|86001.5|85951.5|86003|85953|86003.3|85953.3|86001.3|85951.3|11
1627880180000|2021-08-02 04:56:20|86004.5|85954.5|86003.2|85953.2|86004.7|85954.7|86002.3|85952.3|10
1627880190000|2021-08-02 04:56:30|86002.3|85952.3|86001.1|85951.1|86002.3|85952.3|85999.6|85949.6|7
1627880200000|2021-08-02 04:56:40|86000.9|85950.9|86001.7|85951.7|86002.8|85952.8|86000.9|85950.9|7
1627880210000|2021-08-02 04:56:50|86002.5|85952.5|86002.6|85952.6|86004.5|85954.5|86001.4|85951.4|12
1627880220000|2021-08-02 04:57:00|86001.8|85951.8|86002|85952|86003.5|85953.5|86001.8|85951.8|19
1627880230000|2021-08-02 04:57:10|86001.8|85951.8|86003.6|85953.6|86004.3|85954.3|86001.8|85951.8|25
1627880240000|2021-08-02 04:57:20|86003.5|85953.5|86007.6|85957.6|86007.6|85957.6|86003|85953|20
1627880250000|2021-08-02 04:57:30|86008.5|85958.5|86006.5|85956.5|86008.5|85958.5|86006.2|85956.2|17
1627880260000|2021-08-02 04:57:40|86004.4|85954.4|86004.1|85954.1|86005.5|85955.5|86003.6|85953.6|20
1627880270000|2021-08-02 04:57:50|86004.9|85954.9|86005.1|85955.1|86005.4|85955.4|86004.6|85954.6|17
1627880280000|2021-08-02 04:58:00|86005|85955|86008.6|85958.6|86009.3|85959.3|86004.9|85954.9|23
1627880290000|2021-08-02 04:58:10|86008.8|85958.8|86007.6|85957.6|86009|85959|86006.3|85956.3|25
1627880300000|2021-08-02 04:58:20|86007.7|85957.7|86007.3|85957.3|86007.8|85957.8|86006.4|85956.4|14
1627880310000|2021-08-02 04:58:30|86007.8|85957.8|86004.5|85954.5|86007.8|85957.8|86004.3|85954.3|18
1627880320000|2021-08-02 04:58:40|86004.8|85954.8|86005.3|85955.3|86006.5|85956.5|86004.7|85954.7|19
1627880330000|2021-08-02 04:58:50|86006.2|85956.2|86005.8|85955.8|86006.3|85956.3|86004.8|85954.8|20
1627880340000|2021-08-02 04:59:00|86005.7|85955.7|86007.8|85957.8|86008.8|85958.8|86005.7|85955.7|23
1627880350000|2021-08-02 04:59:10|86008.2|85958.2|86007.6|85957.6|86008.2|85958.2|86006.9|85956.9|16
1627880360000|2021-08-02 04:59:20|86006.5|85956.5|86005.2|85955.2|86009.2|85959.2|86005.2|85955.2|20
1627880370000|2021-08-02 04:59:30|86004.8|85954.8|86006.9|85956.9|86006.9|85956.9|86004.8|85954.8|22
1627880380000|2021-08-02 04:59:40|86007|85957|86007.3|85957.3|86007.6|85957.6|86006.4|85956.4|19
1627880390000|2021-08-02 04:59:50|86007.2|85957.2|86011|85961|86012.4|85962.4|86007.2|85957.2|23
1627880400000|2021-08-02 05:00:00|86011.1|85961.1|86016.9|85966.9|86018.9|85968.9|86009.9|85959.9|52
1627880410000|2021-08-02 05:00:10|86016.3|85966.3|86016.9|85966.9|86017.4|85967.4|86015.5|85965.5|36
1627880420000|2021-08-02 05:00:20|86017.3|85967.3|86015.2|85965.2|86018.4|85968.4|86014.8|85964.8|25
1627880430000|2021-08-02 05:00:30|86015.3|85965.3|86013.6|85963.6|86015.6|85965.6|86012.6|85962.6|60
1627880440000|2021-08-02 05:00:40|86013.9|85963.9|86014.6|85964.6|86014.8|85964.8|86012.6|85962.6|62
1627880450000|2021-08-02 05:00:50|86014.2|85964.2|86015.7|85965.7|86016.4|85966.4|86013.4|85963.4|70
1627880460000|2021-08-02 05:01:00|86014.8|85964.8|86013.9|85963.9|86015.5|85965.5|86012.8|85962.8|71
1627880470000|2021-08-02 05:01:10|86013.7|85963.7|86013.6|85963.6|86015|85965|86012.9|85962.9|59
1627880480000|2021-08-02 05:01:20|86014.5|85964.5|86014.8|85964.8|86015.3|85965.3|86013.2|85963.2|64
1627880490000|2021-08-02 05:01:30|86014.7|85964.7|86014.4|85964.4|86015.3|85965.3|86014|85964|49
1627880500000|2021-08-02 05:01:40|86014.2|85964.2|86014.1|85964.1|86015.1|85965.1|86013.2|85963.2|55
1627880510000|2021-08-02 05:01:50|86014.2|85964.2|86014.3|85964.3|86015.2|85965.2|86013.2|85963.2|54
1627880520000|2021-08-02 05:02:00|86014.4|85964.4|86014.4|85964.4|86014.9|85964.9|86013.3|85963.3|51
1627880530000|2021-08-02 05:02:10|86014.3|85964.3|86015.2|85965.2|86016.7|85966.7|86014.3|85964.3|53
1627880540000|2021-08-02 05:02:20|86015.7|85965.7|86015.6|85965.6|86016.1|85966.1|86014.6|85964.6|61
1627880550000|2021-08-02 05:02:30|86016.5|85966.5|86016.9|85966.9|86018.4|85968.4|86016.4|85966.4|57
1627880560000|2021-08-02 05:02:40|86016.7|85966.7|86016.5|85966.5|86017.3|85967.3|86014.7|85964.7|46
1627880570000|2021-08-02 05:02:50|86017.9|85967.9|86018.7|85968.7|86019.1|85969.1|86016.1|85966.1|65
1627880580000|2021-08-02 05:03:00|86018.6|85968.6|86017.9|85967.9|86019|85969|86016.7|85966.7|70
1627880590000|2021-08-02 05:03:10|86018|85968|86018.1|85968.1|86019.2|85969.2|86017|85967|57
1627880600000|2021-08-02 05:03:20|86017.8|85967.8|86018.3|85968.3|86019.7|85969.7|86017.1|85967.1|72
1627880610000|2021-08-02 05:03:30|86017.6|85967.6|86024.2|85974.2|86024.2|85974.2|86017.6|85967.6|37
1627880620000|2021-08-02 05:03:40|86024.4|85974.4|86020.6|85970.6|86024.8|85974.8|86020.6|85970.6|53
1627880630000|2021-08-02 05:03:50|86020.9|85970.9|86021.8|85971.8|86023|85973|86020.5|85970.5|63
1627880640000|2021-08-02 05:04:00|86021.5|85971.5|86022.7|85972.7|86022.9|85972.9|86021|85971|36
1627880650000|2021-08-02 05:04:10|86022.9|85972.9|86021.6|85971.6|86022.9|85972.9|86020.7|85970.7|39
1627880660000|2021-08-02 05:04:20|86021.1|85971.1|86021.5|85971.5|86022.4|85972.4|86020.3|85970.3|64
1627880670000|2021-08-02 05:04:30|86021.8|85971.8|86022.1|85972.1|86023.3|85973.3|86020.2|85970.2|72
1627880680000|2021-08-02 05:04:40|86022|85972|86022.7|85972.7|86024.8|85974.8|86020.5|85970.5|69
1627880690000|2021-08-02 05:04:50|86022.3|85972.3|86021.6|85971.6|86022.9|85972.9|86020.2|85970.2|60
1627880700000|2021-08-02 05:05:00|86021.3|85971.3|86017|85967|86021.3|85971.3|86014.5|85964.5|59
1627880710000|2021-08-02 05:05:10|86017.7|85967.7|86016.8|85966.8|86018.8|85968.8|86016.3|85966.3|63
1627880720000|2021-08-02 05:05:20|86017.1|85967.1|86018.1|85968.1|86018.4|85968.4|86016.6|85966.6|51
1627880730000|2021-08-02 05:05:30|86017.9|85967.9|86018.6|85968.6|86019.9|85969.9|86017.7|85967.7|69
1627880740000|2021-08-02 05:05:40|86018.8|85968.8|86020.7|85970.7|86022.6|85972.6|86018.1|85968.1|69
1627880750000|2021-08-02 05:05:50|86021|85971|86020.7|85970.7|86022.3|85972.3|86020.1|85970.1|71
1627880760000|2021-08-02 05:06:00|86020.8|85970.8|86022|85972|86022.6|85972.6|86020|85970|66
1627880770000|2021-08-02 05:06:10|86022.1|85972.1|86028.9|85978.9|86030|85980|86021.9|85971.9|59
1627880780000|2021-08-02 05:06:20|86028.6|85978.6|86029.9|85979.9|86030.5|85980.5|86028.6|85978.6|37
1627880790000|2021-08-02 05:06:30|86030.1|85980.1|86030.2|85980.2|86031.5|85981.5|86029.8|85979.8|17
1627880800000|2021-08-02 05:06:40|86030.1|85980.1|86033.4|85983.4|86033.5|85983.5|86029.7|85979.7|62
1627880810000|2021-08-02 05:06:50|86033.2|85983.2|86031.8|85981.8|86033.7|85983.7|86031.2|85981.2|72
1627880820000|2021-08-02 05:07:00|86032|85982|86029.8|85979.8|86032.6|85982.6|86028.3|85978.3|52
1627880830000|2021-08-02 05:07:10|86029.9|85979.9|86030.1|85980.1|86030.7|85980.7|86029.1|85979.1|58
1627880840000|2021-08-02 05:07:20|86029.8|85979.8|86030.4|85980.4|86032.1|85982.1|86028.6|85978.6|53
1627880850000|2021-08-02 05:07:30|86030.5|85980.5|86029.3|85979.3|86030.5|85980.5|86028.8|85978.8|48
1627880860000|2021-08-02 05:07:40|86029.4|85979.4|86029.2|85979.2|86031.1|85981.1|86028.7|85978.7|31
1627880870000|2021-08-02 05:07:50|86029.4|85979.4|86032.4|85982.4|86032.4|85982.4|86028.2|85978.2|45
1627880880000|2021-08-02 05:08:00|86032.1|85982.1|86030|85980|86032.2|85982.2|86029.1|85979.1|68
1627880890000|2021-08-02 05:08:10|86029.9|85979.9|86031.5|85981.5|86031.7|85981.7|86028.7|85978.7|50
1627880900000|2021-08-02 05:08:20|86031.6|85981.6|86031.7|85981.7|86032.6|85982.6|86031|85981|53
1627880910000|2021-08-02 05:08:30|86031.8|85981.8|86031.1|85981.1|86032.5|85982.5|86030.3|85980.3|53
1627880920000|2021-08-02 05:08:40|86031.3|85981.3|86031.8|85981.8|86033.3|85983.3|86030.5|85980.5|58
1627880930000|2021-08-02 05:08:50|86032|85982|86032.6|85982.6|86034|85984|86031.5|85981.5|57
1627880940000|2021-08-02 05:09:00|86032.9|85982.9|86033.4|85983.4|86034.4|85984.4|86031.3|85981.3|66
1627880950000|2021-08-02 05:09:10|86033.2|85983.2|86032.9|85982.9|86034.4|85984.4|86031.7|85981.7|67
1627880960000|2021-08-02 05:09:20|86032.8|85982.8|86032.8|85982.8|86033.4|85983.4|86031.8|85981.8|38
1627880970000|2021-08-02 05:09:30|86033.1|85983.1|86033.2|85983.2|86034|85984|86031.5|85981.5|57
1627880980000|2021-08-02 05:09:40|86033.3|85983.3|86036.1|85986.1|86037.1|85987.1|86030.9|85980.9|68
1627880990000|2021-08-02 05:09:50|86036.7|85986.7|86035.9|85985.9|86037.5|85987.5|86034.7|85984.7|68
1627881000000|2021-08-02 05:10:00|86035.5|85985.5|86035.6|85985.6|86036.9|85986.9|86035.1|85985.1|67
1627881010000|2021-08-02 05:10:10|86035.9|85985.9|86036.6|85986.6|86037.4|85987.4|86035.2|85985.2|68
1627881020000|2021-08-02 05:10:20|86036.8|85986.8|86036.1|85986.1|86037.7|85987.7|86034.5|85984.5|61
1627881030000|2021-08-02 05:10:30|86036|85986|86034.9|85984.9|86037.5|85987.5|86034.4|85984.4|59
1627881040000|2021-08-02 05:10:40|86035.3|85985.3|86032|85982|86037.7|85987.7|86031|85981|73
1627881050000|2021-08-02 05:10:50|86032.5|85982.5|86032.6|85982.6|86034.1|85984.1|86031.2|85981.2|67
1627881060000|2021-08-02 05:11:00|86033.5|85983.5|86032.9|85982.9|86033.5|85983.5|86027.9|85977.9|71
1627881070000|2021-08-02 05:11:10|86034.2|85984.2|86034.4|85984.4|86035.2|85985.2|86032.9|85982.9|45
1627881080000|2021-08-02 05:11:20|86034.1|85984.1|86035|85985|86035.2|85985.2|86033.8|85983.8|39
1627881090000|2021-08-02 05:11:30|86034.8|85984.8|86035.4|85985.4|86035.4|85985.4|86033.1|85983.1|70
1627881100000|2021-08-02 05:11:40|86035|85985|86035.3|85985.3|86036.1|85986.1|86034.8|85984.8|38
1627881110000|2021-08-02 05:11:50|86035.2|85985.2|86033.9|85983.9|86035.6|85985.6|86033.7|85983.7|44
1627881120000|2021-08-02 05:12:00|86034.1|85984.1|86034|85984|86035.9|85985.9|86030|85980|60
1627881130000|2021-08-02 05:12:10|86034.2|85984.2|86034.9|85984.9|86035.1|85985.1|86033.4|85983.4|57
1627881140000|2021-08-02 05:12:20|86034.8|85984.8|86035|85985|86035.2|85985.2|86034.3|85984.3|36
1627881150000|2021-08-02 05:12:30|86035.2|85985.2|86035|85985|86035.6|85985.6|86034.6|85984.6|32
1627881160000|2021-08-02 05:12:40|86035.1|85985.1|86034.9|85984.9|86036.3|85986.3|86034.7|85984.7|31
1627881170000|2021-08-02 05:12:50|86035|85985|86035.6|85985.6|86036|85986|86033.9|85983.9|50
1627881180000|2021-08-02 05:13:00|86035.5|85985.5|86034.5|85984.5|86035.7|85985.7|86032.6|85982.6|61
1627881190000|2021-08-02 05:13:10|86034.4|85984.4|86035.1|85985.1|86036.1|85986.1|86034|85984|28
1627881200000|2021-08-02 05:13:20|86035.2|85985.2|86035.6|85985.6|86036|85986|86033.3|85983.3|73
1627881210000|2021-08-02 05:13:30|86035.8|85985.8|86035.2|85985.2|86036|85986|86034.6|85984.6|55
1627881220000|2021-08-02 05:13:40|86034.4|85984.4|86035.2|85985.2|86035.6|85985.6|86033.7|85983.7|28
1627881230000|2021-08-02 05:13:50|86035|85985|86035.9|85985.9|86036.1|85986.1|86034.7|85984.7|40
1627881240000|2021-08-02 05:14:00|86035.3|85985.3|86035.7|85985.7|86036.8|85986.8|86034.8|85984.8|35
1627881250000|2021-08-02 05:14:10|86035.5|85985.5|86034.8|85984.8|86036.5|85986.5|86034.6|85984.6|46
1627881260000|2021-08-02 05:14:20|86035.1|85985.1|86031.3|85981.3|86035.5|85985.5|86030|85980|53
1627881270000|2021-08-02 05:14:30|86031.5|85981.5|86033.7|85983.7|86035|85985|86031.2|85981.2|39
1627881280000|2021-08-02 05:14:40|86032.9|85982.9|86035.3|85985.3|86035.6|85985.6|86032.7|85982.7|44
1627881290000|2021-08-02 05:14:50|86034.9|85984.9|86034.6|85984.6|86035.8|85985.8|86034|85984|50
1627881300000|2021-08-02 05:15:00|86034.9|85984.9|86033.9|85983.9|86034.9|85984.9|86033.6|85983.6|31
1627881310000|2021-08-02 05:15:10|86034.1|85984.1|86034.1|85984.1|86034.8|85984.8|86033.3|85983.3|26
1627881320000|2021-08-02 05:15:20|86033.9|85983.9|86034.7|85984.7|86035.2|85985.2|86032.7|85982.7|41
1627881330000|2021-08-02 05:15:30|86035.9|85985.9|86040.9|85990.9|86041.4|85991.4|86035.9|85985.9|47
1627881340000|2021-08-02 05:15:40|86041.3|85991.3|86037.5|85987.5|86041.8|85991.8|86037.5|85987.5|21
1627881350000|2021-08-02 05:15:50|86037.3|85987.3|86038.5|85988.5|86038.8|85988.8|86037.1|85987.1|37
1627881360000|2021-08-02 05:16:00|86038.4|85988.4|86041.9|85991.9|86041.9|85991.9|86037.9|85987.9|33
1627881370000|2021-08-02 05:16:10|86041.8|85991.8|86042|85992|86042.3|85992.3|86041.8|85991.8|9
1627881380000|2021-08-02 05:16:20|86042.2|85992.2|86039.9|85989.9|86042.2|85992.2|86039.9|85989.9|7
1627881390000|2021-08-02 05:16:30|86040|85990|86039.6|85989.6|86040.4|85990.4|86039.4|85989.4|21
1627881400000|2021-08-02 05:16:40|86039.5|85989.5|86039.9|85989.9|86040.2|85990.2|86038.7|85988.7|24
1627881410000|2021-08-02 05:16:50|86040.2|85990.2|86038.4|85988.4|86040.4|85990.4|86038.4|85988.4|18
1627881420000|2021-08-02 05:17:00|86038.3|85988.3|86036.7|85986.7|86038.4|85988.4|86036.4|85986.4|34
1627881430000|2021-08-02 05:17:10|86037.2|85987.2|86037.8|85987.8|86038.2|85988.2|86037.1|85987.1|20
1627881440000|2021-08-02 05:17:20|86037.7|85987.7|86037.1|85987.1|86037.9|85987.9|86036.7|85986.7|16
1627881450000|2021-08-02 05:17:30|86037.2|85987.2|86034.1|85984.1|86037.2|85987.2|86032.7|85982.7|35
1627881460000|2021-08-02 05:17:40|86034.2|85984.2|86037.4|85987.4|86037.8|85987.8|86033.6|85983.6|45
1627881470000|2021-08-02 05:17:50|86037.2|85987.2|86037.2|85987.2|86037.3|85987.3|86036.7|85986.7|24
1627881480000|2021-08-02 05:18:00|86037.3|85987.3|86036.9|85986.9|86037.5|85987.5|86035.9|85985.9|38
1627881490000|2021-08-02 05:18:10|86036.8|85986.8|86039.9|85989.9|86040.3|85990.3|86036.5|85986.5|35
1627881500000|2021-08-02 05:18:20|86040.2|85990.2|86039|85989|86040.3|85990.3|86038.3|85988.3|39
1627881510000|2021-08-02 05:18:30|86038.1|85988.1|86040.5|85990.5|86040.5|85990.5|86038|85988|23
1627881520000|2021-08-02 05:18:40|86040.6|85990.6|86041|85991|86042|85992|86039.9|85989.9|21
1627881530000|2021-08-02 05:18:50|86040.9|85990.9|86041.8|85991.8|86042|85992|86040.5|85990.5|48
1627881540000|2021-08-02 05:19:00|86041.9|85991.9|86042.2|85992.2|86042.2|85992.2|86041|85991|31
1627881550000|2021-08-02 05:19:10|86041.9|85991.9|86041.7|85991.7|86042.3|85992.3|86041.3|85991.3|35
1627881560000|2021-08-02 05:19:20|86041.6|85991.6|86042.2|85992.2|86042.2|85992.2|86040.8|85990.8|27
1627881570000|2021-08-02 05:19:30|86041.4|85991.4|86042.3|85992.3|86042.3|85992.3|86041.4|85991.4|23
1627881580000|2021-08-02 05:19:40|86042.2|85992.2|86042.4|85992.4|86042.4|85992.4|86040.8|85990.8|24
1627881590000|2021-08-02 05:19:50|86042.5|85992.5|86045.1|85995.1|86047.7|85997.7|86041.4|85991.4|30
1627881600000|2021-08-02 05:20:00|86044.7|85994.7|86040.6|85990.6|86046.5|85996.5|86040.4|85990.4|35
1627881610000|2021-08-02 05:20:10|86041.3|85991.3|86042.7|85992.7|86042.7|85992.7|86040.3|85990.3|54
1627881620000|2021-08-02 05:20:20|86042.9|85992.9|86042.4|85992.4|86043.9|85993.9|86042|85992|45
1627881630000|2021-08-02 05:20:30|86042.3|85992.3|86040.5|85990.5|86043|85993|86039.8|85989.8|40
1627881640000|2021-08-02 05:20:40|86041.7|85991.7|86036.7|85986.7|86041.9|85991.9|86035.1|85985.1|63
1627881650000|2021-08-02 05:20:50|86036.6|85986.6|86034.5|85984.5|86037.1|85987.1|86034.1|85984.1|35
1627881660000|2021-08-02 05:21:00|86034.6|85984.6|86030.8|85980.8|86034.9|85984.9|86029.8|85979.8|45
1627881670000|2021-08-02 05:21:10|86030.9|85980.9|86031.1|85981.1|86032.5|85982.5|86030.3|85980.3|37
1627881680000|2021-08-02 05:21:20|86031.2|85981.2|86031.8|85981.8|86032.5|85982.5|86031.2|85981.2|40
1627881690000|2021-08-02 05:21:30|86032|85982|86030.9|85980.9|86032.9|85982.9|86030.2|85980.2|48
1627881700000|2021-08-02 05:21:40|86031.1|85981.1|86032|85982|86032.1|85982.1|86030.9|85980.9|44
1627881710000|2021-08-02 05:21:50|86032.3|85982.3|86029.6|85979.6|86032.3|85982.3|86029.5|85979.5|45
1627881720000|2021-08-02 05:22:00|86029.7|85979.7|86031.4|85981.4|86032.2|85982.2|86027.8|85977.8|53
1627881730000|2021-08-02 05:22:10|86031.6|85981.6|86032|85982|86033.2|85983.2|86031|85981|31
1627881740000|2021-08-02 05:22:20|86032.1|85982.1|86033.9|85983.9|86034.1|85984.1|86031.5|85981.5|41
1627881750000|2021-08-02 05:22:30|86034|85984|86034|85984|86034.3|85984.3|86033.8|85983.8|12
1627881760000|2021-08-02 05:22:40|86034.1|85984.1|86031.3|85981.3|86034.3|85984.3|86030.3|85980.3|40
1627881770000|2021-08-02 05:22:50|86031.1|85981.1|86031.2|85981.2|86031.5|85981.5|86030.9|85980.9|40
1627881780000|2021-08-02 05:23:00|86031.1|85981.1|86031.4|85981.4|86031.7|85981.7|86029.6|85979.6|31
1627881790000|2021-08-02 05:23:10|86031.2|85981.2|86027.7|85977.7|86031.4|85981.4|86027.7|85977.7|42
1627881800000|2021-08-02 05:23:20|86027.5|85977.5|86026.5|85976.5|86027.6|85977.6|86025.7|85975.7|33
1627881810000|2021-08-02 05:23:30|86026.6|85976.6|86027.7|85977.7|86028.6|85978.6|86026|85976|43
1627881820000|2021-08-02 05:23:40|86028.6|85978.6|86027.6|85977.6|86028.6|85978.6|86027.3|85977.3|27
1627881830000|2021-08-02 05:23:50|86027.3|85977.3|86026.9|85976.9|86028.3|85978.3|86026.2|85976.2|30
1627881840000|2021-08-02 05:24:00|86027|85977|86022.9|85972.9|86027|85977|86022.3|85972.3|46
1627881850000|2021-08-02 05:24:10|86022.8|85972.8|86026.3|85976.3|86026.3|85976.3|86022.7|85972.7|32
1627881860000|2021-08-02 05:24:20|86024.1|85974.1|86023.6|85973.6|86024.5|85974.5|86023.5|85973.5|15
1627881870000|2021-08-02 05:24:30|86023.5|85973.5|86015.1|85965.1|86024|85974|86014.6|85964.6|33
1627881880000|2021-08-02 05:24:40|86016.2|85966.2|86013|85963|86017.2|85967.2|86011.8|85961.8|53
1627881890000|2021-08-02 05:24:50|86013.8|85963.8|86007.6|85957.6|86013.8|85963.8|86007.6|85957.6|60
1627881900000|2021-08-02 05:25:00|86006.2|85956.2|86006.3|85956.3|86009.9|85959.9|86006.1|85956.1|32
1627881910000|2021-08-02 05:25:10|86006.1|85956.1|86004.7|85954.7|86006.6|85956.6|86004.1|85954.1|58
1627881920000|2021-08-02 05:25:20|86005|85955|86008|85958|86008.5|85958.5|86004.4|85954.4|41
1627881930000|2021-08-02 05:25:30|86008.1|85958.1|86010.2|85960.2|86011.3|85961.3|86008|85958|45
1627881940000|2021-08-02 05:25:40|86008.7|85958.7|86005.4|85955.4|86008.7|85958.7|86005.4|85955.4|58
1627881950000|2021-08-02 05:25:50|86005.7|85955.7|86007.2|85957.2|86007.2|85957.2|86004.8|85954.8|63
1627881960000|2021-08-02 05:26:00|86007.4|85957.4|86007|85957|86008.3|85958.3|86006.2|85956.2|27
1627881970000|2021-08-02 05:26:10|86007.1|85957.1|86006.5|85956.5|86007.5|85957.5|86006.3|85956.3|31
1627881980000|2021-08-02 05:26:20|86006.6|85956.6|86007.2|85957.2|86007.7|85957.7|86005.3|85955.3|25
1627881990000|2021-08-02 05:26:30|86007.1|85957.1|86007.2|85957.2|86008.8|85958.8|86005.8|85955.8|32
1627882000000|2021-08-02 05:26:40|86007.8|85957.8|86010.5|85960.5|86010.7|85960.7|86007.8|85957.8|32
1627882010000|2021-08-02 05:26:50|86011.3|85961.3|86014.2|85964.2|86015|85965|86011.3|85961.3|45
1627882020000|2021-08-02 05:27:00|86013.6|85963.6|86014.1|85964.1|86014.4|85964.4|86013.3|85963.3|22
1627882030000|2021-08-02 05:27:10|86014.5|85964.5|86013|85963|86015.3|85965.3|86012.7|85962.7|24
1627882040000|2021-08-02 05:27:20|86013.1|85963.1|86014.2|85964.2|86014.3|85964.3|86011.8|85961.8|32
1627882050000|2021-08-02 05:27:30|86014.1|85964.1|86015.2|85965.2|86015.3|85965.3|86013.4|85963.4|25
1627882060000|2021-08-02 05:27:40|86014.7|85964.7|86013.9|85963.9|86015|85965|86013.5|85963.5|34
1627882070000|2021-08-02 05:27:50|86013.4|85963.4|86013.8|85963.8|86014.8|85964.8|86013.1|85963.1|37
1627882080000|2021-08-02 05:28:00|86013.7|85963.7|86015.8|85965.8|86015.8|85965.8|86013.3|85963.3|43
1627882090000|2021-08-02 05:28:10|86016.5|85966.5|86019|85969|86020.4|85970.4|86016.5|85966.5|62
1627882100000|2021-08-02 05:28:20|86019.3|85969.3|86020|85970|86020|85970|86018.5|85968.5|38
1627882110000|2021-08-02 05:28:30|86020.2|85970.2|86019.7|85969.7|86020.2|85970.2|86017|85967|43
1627882120000|2021-08-02 05:28:40|86020.4|85970.4|86019.7|85969.7|86020.9|85970.9|86019.4|85969.4|24
1627882130000|2021-08-02 05:28:50|86019.8|85969.8|86017|85967|86019.8|85969.8|86017|85967|33
1627882140000|2021-08-02 05:29:00|86016.4|85966.4|86021.2|85971.2|86022.3|85972.3|86016.1|85966.1|62
1627882150000|2021-08-02 05:29:10|86021.4|85971.4|86015.6|85965.6|86022.1|85972.1|86013.5|85963.5|52
1627882160000|2021-08-02 05:29:20|86015.4|85965.4|86013.7|85963.7|86015.7|85965.7|86013|85963|30
1627882170000|2021-08-02 05:29:30|86014.1|85964.1|86014|85964|86016.1|85966.1|86012.9|85962.9|31
1627882180000|2021-08-02 05:29:40|86013.9|85963.9|86013.1|85963.1|86014.1|85964.1|86012|85962|27
1627882190000|2021-08-02 05:29:50|86012.5|85962.5|86012.1|85962.1|86013.4|85963.4|86011.8|85961.8|28
1627882200000|2021-08-02 05:30:00|86009.5|85959.5|86014.5|85964.5|86015|85965|86009.5|85959.5|53
1627882210000|2021-08-02 05:30:10|86014.2|85964.2|86011.8|85961.8|86014.9|85964.9|86011.1|85961.1|46
1627882220000|2021-08-02 05:30:20|86011.6|85961.6|86012|85962|86012.8|85962.8|86010.8|85960.8|41
1627882230000|2021-08-02 05:30:30|86012.1|85962.1|86010.9|85960.9|86013.3|85963.3|86009.6|85959.6|19
1627882240000|2021-08-02 05:30:40|86010.7|85960.7|86011.3|85961.3|86012.9|85962.9|86010.7|85960.7|27
1627882250000|2021-08-02 05:30:50|86010.6|85960.6|86010.1|85960.1|86011.5|85961.5|86006.9|85956.9|42
1627882260000|2021-08-02 05:31:00|86008.8|85958.8|86008.4|85958.4|86009.7|85959.7|86006.7|85956.7|44
1627882270000|2021-08-02 05:31:10|86008.3|85958.3|86008.5|85958.5|86009.8|85959.8|86007.1|85957.1|43
1627882280000|2021-08-02 05:31:20|86008.3|85958.3|86008.3|85958.3|86009.4|85959.4|86008.1|85958.1|32
1627882290000|2021-08-02 05:31:30|86008.6|85958.6|86007.6|85957.6|86008.6|85958.6|86006.8|85956.8|49
1627882300000|2021-08-02 05:31:40|86007.7|85957.7|86007.8|85957.8|86008.3|85958.3|86006.2|85956.2|46
1627882310000|2021-08-02 05:31:50|86008.1|85958.1|86009.5|85959.5|86009.5|85959.5|86006.8|85956.8|54
1627882320000|2021-08-02 05:32:00|86009.7|85959.7|86010.1|85960.1|86010.8|85960.8|86008.8|85958.8|57
1627882330000|2021-08-02 05:32:10|86009.8|85959.8|86008|85958|86011.2|85961.2|86007.8|85957.8|39
1627882340000|2021-08-02 05:32:20|86007.9|85957.9|86008.1|85958.1|86008.7|85958.7|86006.8|85956.8|41
1627882350000|2021-08-02 05:32:30|86008.2|85958.2|86006.7|85956.7|86009|85959|86006.6|85956.6|40
1627882360000|2021-08-02 05:32:40|86003|85953|86003.4|85953.4|86005.1|85955.1|86002.2|85952.2|63
1627882370000|2021-08-02 05:32:50|86003.6|85953.6|86003.9|85953.9|86004.1|85954.1|86002.5|85952.5|28
1627882380000|2021-08-02 05:33:00|86003.5|85953.5|86003.5|85953.5|86004.1|85954.1|86002.9|85952.9|31
1627882390000|2021-08-02 05:33:10|86003.6|85953.6|86004.3|85954.3|86004.6|85954.6|86003|85953|51
1627882400000|2021-08-02 05:33:20|86003.9|85953.9|86005.6|85955.6|86006.4|85956.4|86003.8|85953.8|50
1627882410000|2021-08-02 05:33:30|86005.9|85955.9|86006.8|85956.8|86007.6|85957.6|86005.3|85955.3|29
1627882420000|2021-08-02 05:33:40|86006.9|85956.9|86003|85953|86006.9|85956.9|86000.5|85950.5|37
1627882430000|2021-08-02 05:33:50|86004.3|85954.3|86004.2|85954.2|86004.3|85954.3|86001.7|85951.7|38
1627882440000|2021-08-02 05:34:00|86003.2|85953.2|86036.9|85986.9|86038.1|85988.1|86002.5|85952.5|61
1627882450000|2021-08-02 05:34:10|86036.7|85986.7|86036.9|85986.9|86039.1|85989.1|86036|85986|30
1627882460000|2021-08-02 05:34:20|86036|85986|86037|85987|86039.3|85989.3|86035|85985|47
1627882470000|2021-08-02 05:34:30|86038.2|85988.2|86044.3|85994.3|86049.3|85999.3|86037.2|85987.2|24
1627882480000|2021-08-02 05:34:40|86046.1|85996.1|86038.4|85988.4|86046.1|85996.1|86037.7|85987.7|31
1627882490000|2021-08-02 05:34:50|86038.3|85988.3|86040.6|85990.6|86040.7|85990.7|86038.3|85988.3|32
1627882500000|2021-08-02 05:35:00|86040.5|85990.5|86026.3|85976.3|86040.5|85990.5|86026.3|85976.3|43
1627882510000|2021-08-02 05:35:10|86027.4|85977.4|86020.4|85970.4|86028.1|85978.1|86019.3|85969.3|29
1627882520000|2021-08-02 05:35:20|86019.4|85969.4|86018.3|85968.3|86020.2|85970.2|86017.1|85967.1|30
1627882530000|2021-08-02 05:35:30|86018.7|85968.7|86017.9|85967.9|86018.7|85968.7|86016.6|85966.6|21
1627882540000|2021-08-02 05:35:40|86018|85968|86017.4|85967.4|86018.5|85968.5|86017.1|85967.1|33
1627882550000|2021-08-02 05:35:50|86017.3|85967.3|86018.2|85968.2|86018.3|85968.3|86015.5|85965.5|61
1627882560000|2021-08-02 05:36:00|86019.3|85969.3|86023.9|85973.9|86025.2|85975.2|86018.5|85968.5|65
1627882570000|2021-08-02 05:36:10|86023.7|85973.7|86024.3|85974.3|86025|85975|86022|85972|67
1627882580000|2021-08-02 05:36:20|86023.6|85973.6|86028.5|85978.5|86029.2|85979.2|86022|85972|68
1627882590000|2021-08-02 05:36:30|86027.5|85977.5|86020.4|85970.4|86029.4|85979.4|86020.3|85970.3|72
1627882600000|2021-08-02 05:36:40|86020.3|85970.3|86020.4|85970.4|86021.6|85971.6|86018.7|85968.7|41
1627882610000|2021-08-02 05:36:50|86019.9|85969.9|86022.2|85972.2|86023|85973|86019.9|85969.9|49
1627882620000|2021-08-02 05:37:00|86022.1|85972.1|86025.4|85975.4|86025.4|85975.4|86021.9|85971.9|46
1627882630000|2021-08-02 05:37:10|86024.9|85974.9|86025|85975|86026.4|85976.4|86021.4|85971.4|58
1627882640000|2021-08-02 05:37:20|86025.1|85975.1|86028.6|85978.6|86029.2|85979.2|86024.2|85974.2|51
1627882650000|2021-08-02 05:37:30|86028.7|85978.7|86022.1|85972.1|86028.7|85978.7|86019.8|85969.8|65
1627882660000|2021-08-02 05:37:40|86022.9|85972.9|86019.5|85969.5|86025.9|85975.9|86016.1|85966.1|69
1627882670000|2021-08-02 05:37:50|86019.2|85969.2|86019.9|85969.9|86020.5|85970.5|86018.6|85968.6|44
1627882680000|2021-08-02 05:38:00|86019.8|85969.8|86013.7|85963.7|86020.6|85970.6|86013.5|85963.5|37
1627882690000|2021-08-02 05:38:10|86014.9|85964.9|86020.5|85970.5|86020.9|85970.9|86014.9|85964.9|34
1627882700000|2021-08-02 05:38:20|86021.9|85971.9|86023.1|85973.1|86025.7|85975.7|86020.7|85970.7|46
1627882710000|2021-08-02 05:38:30|86022.9|85972.9|86025.8|85975.8|86026.3|85976.3|86022.4|85972.4|41
1627882720000|2021-08-02 05:38:40|86025.1|85975.1|86040.4|85990.4|86040.4|85990.4|86025.1|85975.1|70
1627882730000|2021-08-02 05:38:50|86040.5|85990.5|86038|85988|86041.2|85991.2|86035.3|85985.3|33
1627882740000|2021-08-02 05:39:00|86038.2|85988.2|86036.2|85986.2|86044.4|85994.4|86034.3|85984.3|71
1627882750000|2021-08-02 05:39:10|86035.1|85985.1|86034.1|85984.1|86036.7|85986.7|86032.7|85982.7|48
1627882760000|2021-08-02 05:39:20|86033.6|85983.6|86031.3|85981.3|86034.7|85984.7|86031.1|85981.1|62
1627882770000|2021-08-02 05:39:30|86031.2|85981.2|86033.8|85983.8|86034.5|85984.5|86029.7|85979.7|66
1627882780000|2021-08-02 05:39:40|86034.3|85984.3|86034.4|85984.4|86035.2|85985.2|86033.2|85983.2|61
1627882790000|2021-08-02 05:39:50|86034.7|85984.7|86035.5|85985.5|86037|85987|86033.2|85983.2|53
1627882800000|2021-08-02 05:40:00|86035|85985|86036.3|85986.3|86038.4|85988.4|86034.8|85984.8|53
1627882810000|2021-08-02 05:40:10|86036.5|85986.5|86038.1|85988.1|86038.1|85988.1|86035.9|85985.9|55
1627882820000|2021-08-02 05:40:20|86037.3|85987.3|86037.9|85987.9|86038.2|85988.2|86032.6|85982.6|64
1627882830000|2021-08-02 05:40:30|86037.3|85987.3|86035.6|85985.6|86039.6|85989.6|86034.6|85984.6|62
1627882840000|2021-08-02 05:40:40|86035.8|85985.8|86035.7|85985.7|86038.9|85988.9|86035.3|85985.3|65
1627882850000|2021-08-02 05:40:50|86036.7|85986.7|86037|85987|86038.2|85988.2|86035.4|85985.4|56
1627882860000|2021-08-02 05:41:00|86036.8|85986.8|86037.5|85987.5|86038.9|85988.9|86036.3|85986.3|50
1627882870000|2021-08-02 05:41:10|86036.5|85986.5|86040.9|85990.9|86040.9|85990.9|86036.1|85986.1|35
1627882880000|2021-08-02 05:41:20|86039.4|85989.4|86038.5|85988.5|86039.6|85989.6|86036.7|85986.7|58
1627882890000|2021-08-02 05:41:30|86038|85988|86034.9|85984.9|86039.2|85989.2|86034|85984|64
1627882900000|2021-08-02 05:41:40|86035.2|85985.2|86036.7|85986.7|86037.4|85987.4|86034.9|85984.9|63
1627882910000|2021-08-02 05:41:50|86036.9|85986.9|86037.7|85987.7|86038.3|85988.3|86036.1|85986.1|51
1627882920000|2021-08-02 05:42:00|86036.9|85986.9|86037.9|85987.9|86038.4|85988.4|86035.4|85985.4|50
1627882930000|2021-08-02 05:42:10|86038|85988|86035.4|85985.4|86038.4|85988.4|86034|85984|69
1627882940000|2021-08-02 05:42:20|86035.2|85985.2|86032.1|85982.1|86035.4|85985.4|86030.8|85980.8|64
1627882950000|2021-08-02 05:42:30|86032.7|85982.7|86028.2|85978.2|86034.2|85984.2|86027.6|85977.6|61
1627882960000|2021-08-02 05:42:40|86028.4|85978.4|86029|85979|86031.4|85981.4|86028.2|85978.2|57
1627882970000|2021-08-02 05:42:50|86029.4|85979.4|86029.9|85979.9|86030.6|85980.6|86027.6|85977.6|56
1627882980000|2021-08-02 05:43:00|86030|85980|86030.9|85980.9|86031.7|85981.7|86029.8|85979.8|15
1627882990000|2021-08-02 05:43:10|86031|85981|86030|85980|86031.3|85981.3|86029.1|85979.1|39
1627883000000|2021-08-02 05:43:20|86029.8|85979.8|86025.9|85975.9|86030.5|85980.5|86025.9|85975.9|38
1627883010000|2021-08-02 05:43:30|86026.5|85976.5|86025.3|85975.3|86028.2|85978.2|86025.3|85975.3|47
1627883020000|2021-08-02 05:43:40|86025.5|85975.5|86021.1|85971.1|86026.2|85976.2|86020.7|85970.7|40
1627883030000|2021-08-02 05:43:50|86022|85972|86014|85964|86022.6|85972.6|86013.8|85963.8|44
1627883040000|2021-08-02 05:44:00|86013.7|85963.7|86018.2|85968.2|86019.7|85969.7|86013.7|85963.7|45
1627883050000|2021-08-02 05:44:10|86018.5|85968.5|86020.8|85970.8|86021.3|85971.3|86018.2|85968.2|36
1627883060000|2021-08-02 05:44:20|86020.6|85970.6|86023.1|85973.1|86023.1|85973.1|86020.6|85970.6|29
1627883070000|2021-08-02 05:44:30|86022.8|85972.8|86023.7|85973.7|86023.7|85973.7|86022.3|85972.3|24
1627883080000|2021-08-02 05:44:40|86023.4|85973.4|86025.2|85975.2|86025.2|85975.2|86023.1|85973.1|34
1627883090000|2021-08-02 05:44:50|86025.3|85975.3|86023.9|85973.9|86025.6|85975.6|86023.9|85973.9|13
1627883100000|2021-08-02 05:45:00|86024.7|85974.7|86025.4|85975.4|86026.1|85976.1|86024.1|85974.1|22
1627883110000|2021-08-02 05:45:10|86024.4|85974.4|86024.8|85974.8|86025.8|85975.8|86024.4|85974.4|15
1627883120000|2021-08-02 05:45:20|86025.1|85975.1|86025.8|85975.8|86026.8|85976.8|86024.2|85974.2|33
1627883130000|2021-08-02 05:45:30|86026.2|85976.2|86024.6|85974.6|86026.2|85976.2|86022.8|85972.8|22
1627883140000|2021-08-02 05:45:40|86024.8|85974.8|86022.8|85972.8|86024.8|85974.8|86022.8|85972.8|21
1627883150000|2021-08-02 05:45:50|86022.9|85972.9|86022.4|85972.4|86023.5|85973.5|86022.4|85972.4|16
1627883160000|2021-08-02 05:46:00|86022.3|85972.3|86023.2|85973.2|86023.4|85973.4|86022.3|85972.3|19
1627883170000|2021-08-02 05:46:10|86023.7|85973.7|86022.3|85972.3|86023.9|85973.9|86020.9|85970.9|23
1627883180000|2021-08-02 05:46:20|86022.2|85972.2|86024.2|85974.2|86024.2|85974.2|86022.1|85972.1|19
1627883190000|2021-08-02 05:46:30|86023.8|85973.8|86022.3|85972.3|86023.9|85973.9|86021.1|85971.1|47
1627883200000|2021-08-02 05:46:40|86022.5|85972.5|86025|85975|86025.7|85975.7|86021.9|85971.9|34
1627883210000|2021-08-02 05:46:50|86024.7|85974.7|86021.3|85971.3|86026|85976|86020.5|85970.5|43
1627883220000|2021-08-02 05:47:00|86021.6|85971.6|86020.2|85970.2|86021.7|85971.7|86019.9|85969.9|47
1627883230000|2021-08-02 05:47:10|86020.3|85970.3|86021.7|85971.7|86022.3|85972.3|86019.9|85969.9|48
1627883240000|2021-08-02 05:47:20|86021.9|85971.9|86005.5|85955.5|86022.6|85972.6|86005.5|85955.5|41
1627883250000|2021-08-02 05:47:30|86005.8|85955.8|86002.3|85952.3|86005.8|85955.8|86001.2|85951.2|29
1627883260000|2021-08-02 05:47:40|86000.2|85950.2|85996.3|85946.3|86002.8|85952.8|85996.2|85946.2|26
1627883270000|2021-08-02 05:47:50|85996.4|85946.4|85996.3|85946.3|85999.4|85949.4|85994.9|85944.9|44
1627883280000|2021-08-02 05:48:00|85995.6|85945.6|85985.1|85935.1|85995.6|85945.6|85981.7|85931.7|42
1627883290000|2021-08-02 05:48:10|85985.8|85935.8|85983.7|85933.7|85987.2|85937.2|85983.7|85933.7|36
1627883300000|2021-08-02 05:48:20|85983.9|85933.9|85995.9|85945.9|85997.1|85947.1|85983.9|85933.9|44
1627883310000|2021-08-02 05:48:30|85996.4|85946.4|85996.4|85946.4|85997.9|85947.9|85995.9|85945.9|25
1627883320000|2021-08-02 05:48:40|85996.6|85946.6|85999.7|85949.7|86000.9|85950.9|85995.8|85945.8|36
1627883330000|2021-08-02 05:48:50|85999.5|85949.5|85999.6|85949.6|85999.6|85949.6|85996|85946|52
1627883340000|2021-08-02 05:49:00|85998.7|85948.7|85996|85946|85998.7|85948.7|85995.7|85945.7|63
1627883350000|2021-08-02 05:49:10|85995.9|85945.9|85996.1|85946.1|85998|85948|85993.1|85943.1|69
1627883360000|2021-08-02 05:49:20|85995.9|85945.9|85997.8|85947.8|85998.8|85948.8|85994.4|85944.4|67
1627883370000|2021-08-02 05:49:30|85997.9|85947.9|85999|85949|86000.1|85950.1|85997.4|85947.4|54
1627883380000|2021-08-02 05:49:40|85998.8|85948.8|85994.8|85944.8|85999.9|85949.9|85994.8|85944.8|65
1627883390000|2021-08-02 05:49:50|85994.9|85944.9|86003.2|85953.2|86005.2|85955.2|85986.7|85936.7|68
1627883400000|2021-08-02 05:50:00|86003.7|85953.7|86005.2|85955.2|86006.8|85956.8|86002.7|85952.7|63
1627883410000|2021-08-02 05:50:10|86004.5|85954.5|86003.6|85953.6|86006.6|85956.6|86002|85952|64
1627883420000|2021-08-02 05:50:20|86003.4|85953.4|86000.6|85950.6|86006.6|85956.6|86000.1|85950.1|63
1627883430000|2021-08-02 05:50:30|86000|85950|86001.6|85951.6|86002.9|85952.9|86000|85950|58
1627883440000|2021-08-02 05:50:40|86001.5|85951.5|86005|85955|86006.4|85956.4|86000.8|85950.8|63
1627883450000|2021-08-02 05:50:50|86004.8|85954.8|86006.1|85956.1|86006.7|85956.7|86004.5|85954.5|54
1627883460000|2021-08-02 05:51:00|86005.6|85955.6|86008.1|85958.1|86009.6|85959.6|86005.6|85955.6|60
1627883470000|2021-08-02 05:51:10|86008.4|85958.4|86007|85957|86008.4|85958.4|86005.5|85955.5|48
1627883480000|2021-08-02 05:51:20|86007.3|85957.3|86007.6|85957.6|86008.1|85958.1|86004.8|85954.8|61
1627883490000|2021-08-02 05:51:30|86006.8|85956.8|86009.3|85959.3|86009.7|85959.7|85996.7|85946.7|75
1627883500000|2021-08-02 05:51:40|86010.1|85960.1|86007.7|85957.7|86010.4|85960.4|86006.4|85956.4|63
1627883510000|2021-08-02 05:51:50|86008|85958|86006.6|85956.6|86008|85958|86006|85956|61
1627883520000|2021-08-02 05:52:00|86006.7|85956.7|86007.7|85957.7|86009.4|85959.4|86006.3|85956.3|54
1627883530000|2021-08-02 05:52:10|86007.5|85957.5|86007|85957|86008.9|85958.9|86005.7|85955.7|58
1627883540000|2021-08-02 05:52:20|86006.9|85956.9|85997.9|85947.9|86007.6|85957.6|85993.1|85943.1|51
1627883550000|2021-08-02 05:52:30|85997.4|85947.4|85995.2|85945.2|85998.8|85948.8|85994.8|85944.8|28
1627883560000|2021-08-02 05:52:40|85995.1|85945.1|85993|85943|85995.3|85945.3|85993|85943|28
1627883570000|2021-08-02 05:52:50|85993.2|85943.2|85993.5|85943.5|85994.6|85944.6|85993.2|85943.2|8
1627883580000|2021-08-02 05:53:00|85993.2|85943.2|85992.5|85942.5|85995.2|85945.2|85991.4|85941.4|23
1627883590000|2021-08-02 05:53:10|85991.6|85941.6|85992.1|85942.1|85994.2|85944.2|85989.4|85939.4|19
1627883600000|2021-08-02 05:53:20|85992.3|85942.3|85994.1|85944.1|85994.7|85944.7|85989.2|85939.2|39
1627883610000|2021-08-02 05:53:30|85993.9|85943.9|85995.1|85945.1|85995.1|85945.1|85992.5|85942.5|25
1627883620000|2021-08-02 05:53:40|85995|85945|85997.4|85947.4|85998.1|85948.1|85986.9|85936.9|41
1627883630000|2021-08-02 05:53:50|85997.3|85947.3|85996.8|85946.8|85998.6|85948.6|85996.3|85946.3|39
1627883640000|2021-08-02 05:54:00|85996.7|85946.7|85993.4|85943.4|85996.7|85946.7|85985.6|85935.6|44
1627883650000|2021-08-02 05:54:10|85993.6|85943.6|85996.3|85946.3|85997.5|85947.5|85993.3|85943.3|64
1627883660000|2021-08-02 05:54:20|85996.2|85946.2|85996.5|85946.5|85996.6|85946.6|85994.8|85944.8|40
1627883670000|2021-08-02 05:54:30|85996.4|85946.4|86024.7|85974.7|86027.7|85977.7|85987.7|85937.7|57
1627883680000|2021-08-02 05:54:40|86024.4|85974.4|86037|85987|86038.1|85988.1|86023.5|85973.5|62
1627883690000|2021-08-02 05:54:50|86036.9|85986.9|86028.8|85978.8|86037.9|85987.9|86028.4|85978.4|54
1627883700000|2021-08-02 05:55:00|86028.9|85978.9|86024.6|85974.6|86029.3|85979.3|86023.5|85973.5|50
1627883710000|2021-08-02 05:55:10|86025.7|85975.7|86037.4|85987.4|86038.2|85988.2|86025.7|85975.7|38
1627883720000|2021-08-02 05:55:20|86037.9|85987.9|86034.6|85984.6|86038.2|85988.2|86033.2|85983.2|33
1627883730000|2021-08-02 05:55:30|86034.4|85984.4|86036.3|85986.3|86036.3|85986.3|86034.3|85984.3|33
1627883740000|2021-08-02 05:55:40|86036.1|85986.1|86039.6|85989.6|86039.7|85989.7|86035.4|85985.4|48
1627883750000|2021-08-02 05:55:50|86039.3|85989.3|86040.4|85990.4|86040.4|85990.4|86039.3|85989.3|26
1627883760000|2021-08-02 05:56:00|86040.5|85990.5|86041.8|85991.8|86041.8|85991.8|86039.4|85989.4|30
1627883770000|2021-08-02 05:56:10|86041.5|85991.5|86042.8|85992.8|86044.4|85994.4|86041|85991|32
1627883780000|2021-08-02 05:56:20|86042.5|85992.5|86043.7|85993.7|86044.7|85994.7|86042.2|85992.2|28
1627883790000|2021-08-02 05:56:30|86043.8|85993.8|86044|85994|86045.8|85995.8|86043.2|85993.2|28
1627883800000|2021-08-02 05:56:40|86044.1|85994.1|86043.7|85993.7|86044.6|85994.6|86043.6|85993.6|24
1627883810000|2021-08-02 05:56:50|86043.4|85993.4|86042.6|85992.6|86046.1|85996.1|86042.1|85992.1|41
1627883820000|2021-08-02 05:57:00|86042.5|85992.5|86045.2|85995.2|86045.9|85995.9|86042.5|85992.5|41
1627883830000|2021-08-02 05:57:10|86045|85995|86044|85994|86045.3|85995.3|86043|85993|28
1627883840000|2021-08-02 05:57:20|86044.3|85994.3|86045.3|85995.3|86045.6|85995.6|86042.8|85992.8|36
1627883850000|2021-08-02 05:57:30|86045.5|85995.5|86044.2|85994.2|86046.8|85996.8|86044.1|85994.1|21
1627883860000|2021-08-02 05:57:40|86044.4|85994.4|86045.8|85995.8|86045.8|85995.8|86042.5|85992.5|36
1627883870000|2021-08-02 05:57:50|86045.9|85995.9|86046|85996|86047|85997|86044.8|85994.8|34
1627883880000|2021-08-02 05:58:00|86047.1|85997.1|86050.9|86000.9|86050.9|86000.9|86047.1|85997.1|27
1627883890000|2021-08-02 05:58:10|86051.2|86001.2|86051.3|86001.3|86052|86002|86051|86001|29
1627883900000|2021-08-02 05:58:20|86051.4|86001.4|86049.5|85999.5|86052.1|86002.1|86049.2|85999.2|36
1627883910000|2021-08-02 05:58:30|86050|86000|86050|86000|86050.6|86000.6|86048.6|85998.6|38
1627883920000|2021-08-02 05:58:40|86050.1|86000.1|86048.4|85998.4|86050.5|86000.5|86047.3|85997.3|42
1627883930000|2021-08-02 05:58:50|86048.5|85998.5|86049.5|85999.5|86049.7|85999.7|86047.6|85997.6|36
1627883940000|2021-08-02 05:59:00|86049.7|85999.7|86049|85999|86049.9|85999.9|86048.3|85998.3|33
1627883950000|2021-08-02 05:59:10|86048.1|85998.1|86049.7|85999.7|86050.7|86000.7|86047.2|85997.2|40
1627883960000|2021-08-02 05:59:20|86050.3|86000.3|86048.3|85998.3|86050.3|86000.3|86048.2|85998.2|30
1627883970000|2021-08-02 05:59:30|86048.4|85998.4|86047.8|85997.8|86048.7|85998.7|86046.5|85996.5|40
1627883980000|2021-08-02 05:59:40|86047.6|85997.6|86047|85997|86048.1|85998.1|86046.6|85996.6|37
1627883990000|2021-08-02 05:59:50|86046.3|85996.3|86043|85993|86051|86001|86042|85992|63
1627884000000|2021-08-02 06:00:00|86043.2|85993.2|86057.7|86007.7|86058.4|86008.4|86041.6|85991.6|66
1627884010000|2021-08-02 06:00:10|86057.6|86007.6|86057.3|86007.3|86058.9|86008.9|86054.9|86004.9|62
1627884020000|2021-08-02 06:00:20|86057.5|86007.5|86058.9|86008.9|86060.3|86010.3|86056.7|86006.7|58
1627884030000|2021-08-02 06:00:30|86058.7|86008.7|86059.6|86009.6|86060.6|86010.6|86057.7|86007.7|62
1627884040000|2021-08-02 06:00:40|86059.4|86009.4|86061.6|86011.6|86064.2|86014.2|86059.4|86009.4|53
1627884050000|2021-08-02 06:00:50|86060.7|86010.7|86058.8|86008.8|86060.7|86010.7|86057.2|86007.2|55
1627884060000|2021-08-02 06:01:00|86058.9|86008.9|86057.3|86007.3|86060.2|86010.2|86056.9|86006.9|57
1627884070000|2021-08-02 06:01:10|86057.1|86007.1|86053.5|86003.5|86057.2|86007.2|86053.4|86003.4|42
1627884080000|2021-08-02 06:01:20|86053.6|86003.6|86054.4|86004.4|86055.7|86005.7|86053.5|86003.5|26
1627884090000|2021-08-02 06:01:30|86054.7|86004.7|86053.9|86003.9|86055|86005|86053.5|86003.5|22
1627884100000|2021-08-02 06:01:40|86053.6|86003.6|86064|86014|86064.2|86023.5|86047|86003.6|50
1627884110000|2021-08-02 06:01:50|86063.9|86013.9|86060.7|86010.7|86064.2|86014.2|86060.6|86010.6|32
1627884120000|2021-08-02 06:02:00|86059.9|86009.9|86059.6|86009.6|86063.2|86013.2|86059.3|86009.3|35
1627884130000|2021-08-02 06:02:10|86059.7|86009.7|86054.4|86004.4|86059.7|86009.7|86054|86004|45
1627884140000|2021-08-02 06:02:20|86054.3|86004.3|86056.3|86006.3|86056.6|86006.6|86053.8|86003.8|36
1627884150000|2021-08-02 06:02:30|86056.2|86006.2|86061.2|86011.2|86061.8|86023.1|86047.3|86006.1|40
1627884160000|2021-08-02 06:02:40|86061.6|86011.6|86055.3|86005.3|86062.2|86012.2|86055|86005|43
1627884170000|2021-08-02 06:02:50|86056.3|86006.3|86058.8|86008.8|86060.4|86010.4|86055.3|86005.3|51
1627884180000|2021-08-02 06:03:00|86058.5|86008.5|86052.8|86002.8|86060.3|86010.3|86052.6|86002.6|47
1627884190000|2021-08-02 06:03:10|86052.6|86002.6|86050.4|86000.4|86052.9|86002.9|86050.4|86000.4|30
1627884200000|2021-08-02 06:03:20|86050.7|86000.7|86053.4|86003.4|86053.4|86003.4|86050.7|86000.7|33
1627884210000|2021-08-02 06:03:30|86054.1|86004.1|86050.5|86000.5|86054.1|86004.1|86050.4|86000.4|29
1627884220000|2021-08-02 06:03:40|86050.6|86000.6|86043.6|85993.6|86050.7|86000.7|86043.3|85993.3|38
1627884230000|2021-08-02 06:03:50|86044.1|85994.1|86045.1|85995.1|86045.4|85995.4|86040.7|85990.7|32
1627884240000|2021-08-02 06:04:00|86045.2|85995.2|86045.1|85995.1|86048.7|85998.7|86044.8|85994.8|45
1627884250000|2021-08-02 06:04:10|86045|85995|86042.6|85992.6|86046.6|85996.6|86041.8|85991.8|42
1627884260000|2021-08-02 06:04:20|86042.5|85992.5|86044.6|85994.6|86044.6|85994.6|86042.5|85992.5|29
1627884270000|2021-08-02 06:04:30|86044.4|85994.4|86042.8|85992.8|86045|85995|86041.6|85991.6|43
1627884280000|2021-08-02 06:04:40|86042.5|85992.5|86040.1|85990.1|86043.2|85993.2|86039.6|85989.6|39
1627884290000|2021-08-02 06:04:50|86040|85990|86040|85990|86040.4|85990.4|86039|85989|25
1627884300000|2021-08-02 06:05:00|86040.1|85990.1|86027.4|85977.4|86040.3|85990.3|86024.5|85974.5|54
1627884310000|2021-08-02 06:05:10|86027.5|85977.5|86027.7|85977.7|86029.7|85979.7|86026.6|85976.6|45
1627884320000|2021-08-02 06:05:20|86027.8|85977.8|86030.9|85980.9|86031.3|85981.3|86027.8|85977.8|32
1627884330000|2021-08-02 06:05:30|86031.1|85981.1|86035.6|85985.6|86037|85987|86031.1|85981.1|44
1627884340000|2021-08-02 06:05:40|86036|85986|86033.8|85983.8|86036|85986|86033.7|85983.7|35
1627884350000|2021-08-02 06:05:50|86033.9|85983.9|86034.1|85984.1|86034.1|85984.1|86032.8|85982.8|19
1627884360000|2021-08-02 06:06:00|86033.9|85983.9|86034.6|85984.6|86035.5|85985.5|86033.1|85983.1|37
1627884370000|2021-08-02 06:06:10|86033.4|85983.4|86033.6|85983.6|86034.2|85984.2|86032.8|85982.8|20
1627884380000|2021-08-02 06:06:20|86033.2|85983.2|86025.6|85975.6|86033.6|85983.6|86025.6|85975.6|28
1627884390000|2021-08-02 06:06:30|86025.5|85975.5|86028.1|85978.1|86028.1|85978.1|86025.5|85975.5|27
1627884400000|2021-08-02 06:06:40|86028.2|85978.2|86028.6|85978.6|86029.1|85979.1|86027.6|85977.6|32
1627884410000|2021-08-02 06:06:50|86028.5|85978.5|86027.3|85977.3|86028.5|85978.5|86025.3|85975.3|20
1627884420000|2021-08-02 06:07:00|86025.1|85975.1|86026.4|85976.4|86026.7|85976.7|86025.1|85975.1|34
1627884430000|2021-08-02 06:07:10|86026.9|85976.9|86027.6|85977.6|86028.1|85990.6|86014.1|85975.8|26
1627884440000|2021-08-02 06:07:20|86027.4|85977.4|86026|85976|86028.2|85978.2|86025.6|85975.6|33
1627884450000|2021-08-02 06:07:30|86025.8|85975.8|86008.5|85958.5|86025.8|85975.8|85994.4|85956.9|38
1627884460000|2021-08-02 06:07:40|86008.1|85958.1|86013.2|85963.2|86013.2|85963.2|86006.8|85956.8|52
1627884470000|2021-08-02 06:07:50|86013.5|85963.5|86012.9|85962.9|86015|85965|86012.1|85962.1|51
1627884480000|2021-08-02 06:08:00|86013.2|85963.2|86015.9|85965.9|86016.7|85966.7|86012.8|85962.8|50
1627884490000|2021-08-02 06:08:10|86016|85966|86021.5|85971.5|86022.6|85972.6|86014|85964|36
1627884500000|2021-08-02 06:08:20|86021.6|85971.6|86017.1|85967.1|86021.8|85971.8|86015.8|85965.8|39
1627884510000|2021-08-02 06:08:30|86016.5|85966.5|86012.7|85962.7|86017|85967|86011|85961|39
1627884520000|2021-08-02 06:08:40|86012.5|85962.5|86011.2|85961.2|86013.3|85963.3|86010.8|85960.8|34
1627884530000|2021-08-02 06:08:50|86011.9|85961.9|86014.7|85964.7|86018|85968|86011.9|85961.9|48
1627884540000|2021-08-02 06:09:00|86014.1|85964.1|86007.7|85957.7|86014.1|85964.1|86007.1|85957.1|43
1627884550000|2021-08-02 06:09:10|86007.6|85957.6|86012.9|85962.9|86013.9|85963.9|86006|85956|36
1627884560000|2021-08-02 06:09:20|86013.4|85963.4|86010.7|85960.7|86013.7|85963.7|86008|85958|46
1627884570000|2021-08-02 06:09:30|86010.5|85960.5|86009.2|85959.2|86010.5|85960.5|86009|85959|24
1627884580000|2021-08-02 06:09:40|86009.8|85959.8|86009.1|85959.1|86009.8|85959.8|86006.3|85956.3|32
1627884590000|2021-08-02 06:09:50|86007.5|85957.5|86006.7|85956.7|86009.3|85959.3|86006.2|85956.2|29
1627884600000|2021-08-02 06:10:00|86006.8|85956.8|86009.3|85959.3|86009.6|85959.6|86005.7|85955.7|35
1627884610000|2021-08-02 06:10:10|86009.7|85959.7|86005.9|85955.9|86010.6|85960.6|86004.5|85954.5|36
1627884620000|2021-08-02 06:10:20|86005.3|85955.3|86005.1|85955.1|86006.2|85956.2|86003.4|85953.4|42
1627884630000|2021-08-02 06:10:30|86004.6|85954.6|86005.5|85955.5|86006|85963|85987.5|85949.3|51
1627884640000|2021-08-02 06:10:40|86005.3|85955.3|86002.3|85952.3|86006.4|85956.4|86001.7|85951.7|49
1627884650000|2021-08-02 06:10:50|86002.2|85952.2|86001.5|85951.5|86003.3|85953.3|85999.5|85949.5|52
1627884660000|2021-08-02 06:11:00|86001.4|85951.4|85996.9|85946.9|86002.3|85952.3|85996.4|85946.4|46
1627884670000|2021-08-02 06:11:10|85996.7|85946.7|85996.9|85946.9|85998.4|85948.4|85995.5|85945.5|40
1627884680000|2021-08-02 06:11:20|85996.8|85946.8|85996.4|85946.4|85997.3|85947.3|85996.3|85946.3|27
1627884690000|2021-08-02 06:11:30|85996.6|85946.6|85988.9|85938.9|85996.9|85946.9|85988|85938|50
1627884700000|2021-08-02 06:11:40|85989|85939|85991.6|85941.6|85991.8|85941.8|85988.2|85938.2|43
1627884710000|2021-08-02 06:11:50|85992.4|85942.4|85992.7|85942.7|85992.9|85942.9|85991.6|85941.6|25
1627884720000|2021-08-02 06:12:00|85993.4|85943.4|85993.6|85943.6|85993.7|85943.7|85990.8|85940.8|31
1627884730000|2021-08-02 06:12:10|85993.7|85943.7|85992.2|85942.2|85994.2|85944.2|85991.1|85941.1|29
1627884740000|2021-08-02 06:12:20|85992.1|85942.1|86002.5|85952.5|86002.5|85958.3|85982.8|85942|47
1627884750000|2021-08-02 06:12:30|86002.3|85952.3|86002.6|85952.6|86002.7|85952.7|86001.2|85951.2|38
1627884760000|2021-08-02 06:12:40|86002.7|85952.7|86002.7|85952.7|86003.9|85953.9|86001.6|85951.6|46
1627884770000|2021-08-02 06:12:50|86002.6|85952.6|86001.1|85951.1|86002.6|85952.6|86000|85950|40
1627884780000|2021-08-02 06:13:00|86000.8|85950.8|85992.4|85942.4|86003.4|85959|85984|85940.9|43
1627884790000|2021-08-02 06:13:10|85992.8|85942.8|85992.1|85942.1|85996.9|85946.9|85991.3|85941.3|47
1627884800000|2021-08-02 06:13:20|85991.9|85941.9|85992.7|85942.7|85994.1|85944.1|85991.9|85941.9|39
1627884810000|2021-08-02 06:13:30|85993.4|85943.4|85988.4|85938.4|85993.4|85943.4|85987.3|85937.3|25
1627884820000|2021-08-02 06:13:40|85987.8|85937.8|85986.8|85936.8|85990.4|85940.4|85983.6|85933.6|45
1627884830000|2021-08-02 06:13:50|85987.8|85937.8|85987.5|85937.5|85988.9|85938.9|85986.5|85936.5|50
1627884840000|2021-08-02 06:14:00|85987|85937|85987.4|85937.4|85988.5|85938.5|85987|85937|30
1627884850000|2021-08-02 06:14:10|85987.6|85937.6|85986.2|85936.2|85988.5|85938.5|85986.1|85936.1|27
1627884860000|2021-08-02 06:14:20|85986.3|85936.3|85992.1|85942.1|85992.8|85955.8|85980.8|85935.5|46
1627884870000|2021-08-02 06:14:30|85991.2|85941.2|85990.8|85940.8|85991.8|85941.8|85988.1|85938.1|40
1627884880000|2021-08-02 06:14:40|85990.9|85940.9|85987.5|85937.5|85991|85941|85986.7|85936.7|30
1627884890000|2021-08-02 06:14:50|85987.3|85937.3|85987|85937|85987.6|85947.3|85971.7|85934.2|40
1627884900000|2021-08-02 06:15:00|85986.6|85936.6|85987.4|85937.4|85989.1|85939.1|85985.1|85935.1|47
1627884910000|2021-08-02 06:15:10|85987.5|85937.5|85987.9|85937.9|85988.2|85938.2|85985.9|85935.9|36
1627884920000|2021-08-02 06:15:20|85987.8|85937.8|85989.3|85939.3|85989.4|85939.4|85987.8|85937.8|23
1627884930000|2021-08-02 06:15:30|85989.4|85939.4|85987.8|85937.8|85989.5|85939.5|85986.1|85936.1|16
1627884940000|2021-08-02 06:15:40|85988.5|85938.5|85990.6|85940.6|85990.9|85940.9|85988.5|85938.5|13
1627884950000|2021-08-02 06:15:50|85977.9|85952.9|85989.7|85939.7|85991|85953.8|85977.9|85938|19
1627884960000|2021-08-02 06:16:00|85990.6|85940.6|85988.4|85938.4|85992.1|85953.6|85977.3|85938.1|29
1627884970000|2021-08-02 06:16:10|85989.2|85939.2|85987.9|85937.9|85989.5|85939.5|85985.6|85935.6|32
1627884980000|2021-08-02 06:16:20|85987.7|85937.7|85987.4|85937.4|85989|85939|85986.8|85936.8|20
1627884990000|2021-08-02 06:16:30|85987.8|85937.8|85990.4|85940.4|85990.4|85940.4|85987.6|85937.6|29
1627885000000|2021-08-02 06:16:40|85990|85940|85991.2|85941.2|85992.9|85954.7|85977.8|85938.1|49
1627885010000|2021-08-02 06:16:50|85992.4|85942.4|85992.6|85942.6|85993.4|85943.4|85991.6|85941.6|37
1627885020000|2021-08-02 06:17:00|85992.7|85942.7|85989.8|85939.8|85993.5|85943.5|85989.8|85939.8|35
1627885030000|2021-08-02 06:17:10|85990.5|85940.5|85990.7|85940.7|85992.9|85954.6|85975.7|85935.4|55
1627885040000|2021-08-02 06:17:20|85991.1|85941.1|85991.6|85941.6|85993|85943|85990.7|85940.7|50
1627885050000|2021-08-02 06:17:30|85991.5|85941.5|85991.3|85941.3|85992.2|85942.2|85990.2|85940.2|40
1627885060000|2021-08-02 06:17:40|85991.4|85941.4|85991.3|85941.3|85992|85942|85990.9|85940.9|26
1627885070000|2021-08-02 06:17:50|85991.5|85941.5|85990.6|85940.6|85991.9|85941.9|85990|85940|40
1627885080000|2021-08-02 06:18:00|85990.9|85940.9|85988.8|85938.8|85992.9|85955.2|85977.3|85937.6|54
1627885090000|2021-08-02 06:18:10|85989|85939|85990.6|85940.6|85992.5|85953.7|85975.8|85938.7|44
1627885100000|2021-08-02 06:18:20|85989.8|85939.8|85991.1|85941.1|85991.5|85941.5|85989.8|85939.8|26
1627885110000|2021-08-02 06:18:30|85991|85941|85990.8|85940.8|85991.3|85941.3|85989.3|85939.3|38
1627885120000|2021-08-02 06:18:40|85991|85941|85990.1|85940.1|85992.3|85942.3|85989.1|85939.1|52
1627885130000|2021-08-02 06:18:50|85990.3|85940.3|85989.5|85939.5|85990.6|85940.6|85989|85939|33
1627885140000|2021-08-02 06:19:00|85989.6|85939.6|85989.8|85939.8|85990.6|85952.1|85976.1|85937.1|40
1627885150000|2021-08-02 06:19:10|85989.1|85939.1|85989|85939|85990.9|85940.9|85988.4|85938.4|32
1627885160000|2021-08-02 06:19:20|85990.7|85940.7|85990.6|85940.6|85991.3|85941.3|85987.8|85937.8|33
1627885170000|2021-08-02 06:19:30|85989.4|85939.4|85966.1|85941.1|85990.7|85949.1|85965.4|85930.5|59
1627885180000|2021-08-02 06:19:40|85979.5|85929.5|85978.6|85928.6|85980.2|85940|85964.3|85926.7|38
1627885190000|2021-08-02 06:19:50|85978.4|85928.4|85971|85946|85979.1|85946.4|85966.2|85928.4|40
1627885200000|2021-08-02 06:20:00|85970.4|85945.4|85981.8|85931.8|85982.3|85945.4|85967.9|85930.1|52
1627885210000|2021-08-02 06:20:10|85982.1|85932.1|85985.4|85935.4|85986|85936|85981.2|85931.2|43
1627885220000|2021-08-02 06:20:20|85985.8|85935.8|85984.9|85934.9|85986.5|85936.5|85984.7|85934.7|36
1627885230000|2021-08-02 06:20:30|85984.8|85934.8|85974.5|85949.5|85988.5|85950.6|85973|85934.5|46
1627885240000|2021-08-02 06:20:40|85974.7|85949.7|85987.6|85937.6|85988.5|85951.8|85973.7|85937.3|35
1627885250000|2021-08-02 06:20:50|85987.7|85937.7|85976.1|85951.1|85988.2|85952.5|85975.5|85937|21
1627885260000|2021-08-02 06:21:00|85976|85951|85983.4|85933.4|85986.5|85951.6|85970.8|85931.7|51
1627885270000|2021-08-02 06:21:10|85983.1|85933.1|85982.5|85932.5|85985.6|85935.6|85981.8|85931.8|48
1627885280000|2021-08-02 06:21:20|85981.7|85931.7|85983.3|85933.3|85984.9|85947.3|85970.4|85931.3|59
1627885290000|2021-08-02 06:21:30|85970.4|85945.4|85986.5|85936.5|85986.5|85947.5|85970.3|85933.1|52
1627885300000|2021-08-02 06:21:40|85985.7|85935.7|85985.3|85935.3|85987.7|85947.8|85971.7|85932.3|52
1627885310000|2021-08-02 06:21:50|85985.7|85935.7|85986.4|85936.4|85986.6|85936.6|85984.4|85934.4|49
1627885320000|2021-08-02 06:22:00|85985.5|85935.5|85986.9|85936.9|85987.3|85937.3|85985.2|85935.2|34
1627885330000|2021-08-02 06:22:10|85987|85937|85986.2|85936.2|85987.7|85952|85975.7|85934.5|43
1627885340000|2021-08-02 06:22:20|85985.8|85935.8|85978.6|85953.6|85990.7|85954.3|85977|85934.9|44
1627885350000|2021-08-02 06:22:30|85978.5|85953.5|85990.8|85940.8|85991.5|85954.1|85978.5|85940.6|31
1627885360000|2021-08-02 06:22:40|85991.1|85941.1|85975.6|85950.6|85991.3|85956|85973.1|85937.2|61
1627885370000|2021-08-02 06:22:50|85975.7|85950.7|85979.6|85954.6|85988.2|85955.6|85975.6|85937.2|45
1627885380000|2021-08-02 06:23:00|85980.9|85955.9|85979.2|85954.2|85993.1|85957.4|85978.8|85943.1|49
1627885390000|2021-08-02 06:23:10|85979.6|85954.6|85979.1|85954.1|85979.9|85954.9|85978.8|85953.8|34
1627885400000|2021-08-02 06:23:20|85979|85954|85980.1|85955.1|85980.6|85955.6|85978.4|85953.4|30
1627885410000|2021-08-02 06:23:30|85979.8|85954.8|85979.7|85954.7|85982.1|85957.1|85979|85954|31
1627885420000|2021-08-02 06:23:40|85979.8|85954.8|85979.9|85954.9|85981.1|85956.1|85979.1|85954.1|41
1627885430000|2021-08-02 06:23:50|85980.3|85955.3|85981.6|85956.6|85981.6|85956.6|85978.2|85953.2|38
1627885440000|2021-08-02 06:24:00|85981.7|85956.7|85993.7|85943.7|85994.9|85957.7|85981.2|85943.4|41
1627885450000|2021-08-02 06:24:10|85993.8|85943.8|85997.2|85947.2|86001.1|85962.7|85986.2|85943.4|52
1627885460000|2021-08-02 06:24:20|85997.7|85947.7|85998.4|85948.4|85999.6|85949.6|85997.7|85947.7|33
1627885470000|2021-08-02 06:24:30|85998.5|85948.5|85999.9|85949.9|86002.5|85964.2|85987.2|85948.4|33
1627885480000|2021-08-02 06:24:40|86000.2|85950.2|85997.9|85947.9|86002.8|85964.4|85987.1|85947|51
1627885490000|2021-08-02 06:24:50|85997.6|85947.6|86000.7|85950.7|86002|85952|85997.3|85947.3|45
1627885500000|2021-08-02 06:25:00|86000.1|85950.1|85989.2|85964.2|86002.7|85965.6|85987.7|85949.8|58
1627885510000|2021-08-02 06:25:10|85989|85964|85989.4|85964.4|85990.2|85965.2|85986.3|85961.3|39
1627885520000|2021-08-02 06:25:20|85989.6|85964.6|85989|85964|85990.4|85965.4|85988.7|85963.7|24
1627885530000|2021-08-02 06:25:30|85988.9|85963.9|85992|85967|85993.4|85968.4|85988.8|85963.8|48
1627885540000|2021-08-02 06:25:40|85991.7|85966.7|85994.3|85969.3|85995.1|85970.1|85991.4|85966.4|45
1627885550000|2021-08-02 06:25:50|85995|85970|85994.6|85969.6|85995.4|85970.4|85993.7|85968.7|37
1627885560000|2021-08-02 06:26:00|85994.2|85969.2|86006.4|85981.4|86019.9|85981.6|85994.2|85962.9|48
1627885570000|2021-08-02 06:26:10|86006.3|85981.3|86011.7|85986.7|86022.9|85986.7|86004.9|85967.9|71
1627885580000|2021-08-02 06:26:20|86010.6|85985.6|86012.4|85987.4|86014.7|85989.7|86010.4|85985.4|53
1627885590000|2021-08-02 06:26:30|86012.7|85987.7|86013|85988|86015|85990|86012|85987|55
1627885600000|2021-08-02 06:26:40|86012.8|85987.8|86011.8|85986.8|86013.7|85988.7|86009.7|85984.7|59
1627885610000|2021-08-02 06:26:50|86010.7|85985.7|86004.8|85979.8|86023|85986.5|86004.8|85972.1|58
1627885620000|2021-08-02 06:27:00|86005.4|85980.4|86006|85981|86007.3|85982.3|86004.9|85979.9|49
1627885630000|2021-08-02 06:27:10|86006.1|85981.1|86007.9|85982.9|86007.9|85982.9|86005.2|85980.2|24
1627885640000|2021-08-02 06:27:20|86007.5|85982.5|86005.9|85980.9|86008.1|85983.1|86005.8|85980.8|29
1627885650000|2021-08-02 06:27:30|86005.6|85980.6|86005.2|85980.2|86006.1|85981.1|86002.9|85977.9|44
1627885660000|2021-08-02 06:27:40|86004.9|85979.9|86008.1|85983.1|86019.9|85983.2|86004|85969.9|44
1627885670000|2021-08-02 06:27:50|86007.9|85982.9|86005.6|85980.6|86008.1|85983.1|86005.2|85980.2|27
1627885680000|2021-08-02 06:28:00|86005.4|85980.4|86000.4|85975.4|86016.8|85980.7|86000.4|85962.4|54
1627885690000|2021-08-02 06:28:10|86000.5|85975.5|86001|85976|86002.9|85977.9|86000.1|85975.1|42
1627885700000|2021-08-02 06:28:20|86002.3|85977.3|86001.2|85976.2|86015.4|85979.3|86000.2|85960.8|57
1627885710000|2021-08-02 06:28:30|86001.6|85976.6|86013.4|85963.4|86014|85976.8|85999.3|85962.3|47
1627885720000|2021-08-02 06:28:40|86013.6|85963.6|86002.2|85977.2|86015.4|85978.2|85999.7|85962.6|47
1627885730000|2021-08-02 06:28:50|86001.9|85976.9|86006.5|85956.5|86012|85977.6|85994.5|85955.7|54
1627885740000|2021-08-02 06:29:00|86004.8|85954.8|86006.8|85956.8|86007.4|85968.6|85989.5|85954.3|41
1627885750000|2021-08-02 06:29:10|86006.3|85956.3|85990.5|85965.5|86007.4|85968.8|85988.4|85950.7|52
1627885760000|2021-08-02 06:29:20|85989.9|85964.9|86005.4|85955.4|86011.5|85968|85987.2|85952.1|40
1627885770000|2021-08-02 06:29:30|86007|85957|86003.5|85953.5|86007.3|85957.3|86001.6|85951.6|39
1627885780000|2021-08-02 06:29:40|86003.6|85953.6|86010.4|85960.4|86011.5|85961.5|86003.6|85953.6|47
1627885790000|2021-08-02 06:29:50|86010.5|85960.5|86011.8|85961.8|86013.4|85974.7|85995.7|85958.4|53
1627885800000|2021-08-02 06:30:00|86009.2|85959.2|86013.4|85963.4|86020.1|85975.1|85997.6|85959.2|53
1627885810000|2021-08-02 06:30:10|86013.7|85963.7|86012.4|85962.4|86014.6|85964.6|86012.1|85962.1|30
1627885820000|2021-08-02 06:30:20|86012.1|85962.1|86035.3|85985.3|86036.3|85986.3|85994.6|85957.3|57
1627885830000|2021-08-02 06:30:30|86036.7|85986.7|86046.1|85996.1|86046.2|85996.2|86036.3|85986.3|52
1627885840000|2021-08-02 06:30:40|86045.6|85995.6|86039.1|85989.1|86049.5|85999.5|86038.5|85988.5|38
1627885850000|2021-08-02 06:30:50|86038.5|85988.5|86038.7|85988.7|86041.4|85991.4|86033.3|85983.3|45
1627885860000|2021-08-02 06:31:00|86040.4|85990.4|86022.4|85972.4|86040.4|85990.4|86021.8|85971.8|48
1627885870000|2021-08-02 06:31:10|86022.7|85972.7|86020.5|85970.5|86024.3|85974.3|86019.6|85969.6|38
1627885880000|2021-08-02 06:31:20|86021.3|85971.3|86021.9|85971.9|86026.3|85976.3|86021.1|85971.1|34
1627885890000|2021-08-02 06:31:30|86022.8|85972.8|86025.7|85975.7|86027.7|85977.7|86021.7|85971.7|63
1627885900000|2021-08-02 06:31:40|86023|85973|86027.7|85977.7|86028.3|85978.3|86023|85973|58
1627885910000|2021-08-02 06:31:50|86027.6|85977.6|86026.8|85976.8|86028.4|85978.4|86024.2|85974.2|52
1627885920000|2021-08-02 06:32:00|86026.9|85976.9|86026.6|85976.6|86028|85978|86025.4|85975.4|44
1627885930000|2021-08-02 06:32:10|86026.7|85976.7|86026.3|85976.3|86028|85978|86026.3|85976.3|32
1627885940000|2021-08-02 06:32:20|86026.5|85976.5|86027.5|85977.5|86027.6|85977.6|86026.2|85976.2|24
1627885950000|2021-08-02 06:32:30|86028|85978|86024.4|85974.4|86028|85978|86024.4|85974.4|26
1627885960000|2021-08-02 06:32:40|86024.1|85974.1|86011.3|85986.3|86024.4|85987.2|86010.3|85974.1|25
1627885970000|2021-08-02 06:32:50|86011.1|85986.1|86012|85987|86012.5|85987.5|86011.1|85986.1|22
1627885980000|2021-08-02 06:33:00|86012.1|85987.1|86009.6|85984.6|86025.1|85987.8|86008.8|85968.6|56
1627885990000|2021-08-02 06:33:10|86010.6|85985.6|86008.5|85983.5|86021.6|85991.8|86008.5|85971.6|44
1627886000000|2021-08-02 06:33:20|86009.7|85984.7|86015.5|85990.5|86015.5|85990.5|86008.8|85983.8|44
1627886010000|2021-08-02 06:33:30|86015.3|85990.3|86012.3|85987.3|86015.7|85990.7|86009.9|85984.9|26
1627886020000|2021-08-02 06:33:40|86012.4|85987.4|86014.4|85989.4|86014.4|85989.4|86010.4|85985.4|27
1627886030000|2021-08-02 06:33:50|86012.6|85987.6|86013.6|85988.6|86026.7|85990.4|86011|85976.7|35
1627886040000|2021-08-02 06:34:00|86015.5|85990.5|86014.2|85989.2|86027.5|85991.1|86004.8|85966.2|67
1627886050000|2021-08-02 06:34:10|86015.2|85990.2|86029.9|85979.9|86032.1|85990.2|86015.2|85977.5|64
1627886060000|2021-08-02 06:34:20|86029.8|85979.8|86032.1|85982.1|86032.1|85994|86017.4|85977.5|53
1627886070000|2021-08-02 06:34:30|86031.8|85981.8|86024.5|85974.5|86031.8|85994.2|86018.9|85973.9|67
1627886080000|2021-08-02 06:34:40|86024.8|85974.8|86034.2|85984.2|86034.5|85988.6|86010.8|85974.6|72
1627886090000|2021-08-02 06:34:50|86021.5|85996.5|86038.6|85988.6|86038.6|85999.7|86021.5|85982.6|64
1627886100000|2021-08-02 06:35:00|86038.4|85988.4|86040.7|85990.7|86042.4|86003|86026.4|85987.8|64
1627886110000|2021-08-02 06:35:10|86040.8|85990.8|86032.5|86007.5|86042.4|86008.3|86027.6|85990.8|50
1627886120000|2021-08-02 06:35:20|86032.7|86007.7|86038.5|86013.5|86040|86015|86032.4|86007.4|45
1627886130000|2021-08-02 06:35:30|86038.6|86013.6|86050|86000|86053.3|86015.8|86036.7|86000|62
1627886140000|2021-08-02 06:35:40|86051.3|86001.3|86040.4|86015.4|86055.6|86015.7|86039.7|86001.3|64
1627886150000|2021-08-02 06:35:50|86040.6|86015.6|86044.1|86019.1|86056.6|86019.9|86040.6|86003|54
1627886160000|2021-08-02 06:36:00|86044.2|86019.2|86043.8|86018.8|86044.9|86019.9|86043.7|86018.7|35
1627886170000|2021-08-02 06:36:10|86044|86019|86048.7|86023.7|86048.8|86023.8|86042.8|86017.8|51
1627886180000|2021-08-02 06:36:20|86048.9|86023.9|86049.5|86024.5|86062.1|86025.3|86047.7|86012.1|47
1627886190000|2021-08-02 06:36:30|86049.9|86024.9|86048.6|86023.6|86049.9|86024.9|86046.7|86021.7|51
1627886200000|2021-08-02 06:36:40|86048.7|86023.7|86049.1|86024.1|86050.6|86025.6|86048.5|86023.5|41
1627886210000|2021-08-02 06:36:50|86049|86024|86047.5|86022.5|86050.5|86025.5|86047.4|86022.4|31
1627886220000|2021-08-02 06:37:00|86047.4|86022.4|86051.3|86026.3|86063.9|86026.6|86047.3|86013.6|40
1627886230000|2021-08-02 06:37:10|86051.1|86026.1|86051.3|86026.3|86051.7|86026.7|86050.2|86025.2|25
1627886240000|2021-08-02 06:37:20|86051.1|86026.1|86051.1|86026.1|86051.3|86026.3|86049.6|86024.6|24
1627886250000|2021-08-02 06:37:30|86051.2|86026.2|86048.4|86023.4|86051.4|86026.4|86048.1|86023.1|39
1627886260000|2021-08-02 06:37:40|86048.7|86023.7|86049.5|86024.5|86049.8|86024.8|86048.4|86023.4|31
1627886270000|2021-08-02 06:37:50|86049.7|86024.7|86049.4|86024.4|86051.1|86026.1|86048.1|86023.1|54
1627886280000|2021-08-02 06:38:00|86049.1|86024.1|86053.6|86028.6|86053.6|86028.6|86049.1|86024.1|43
1627886290000|2021-08-02 06:38:10|86053.3|86028.3|86054.1|86029.1|86055.9|86030.9|86052.3|86027.3|46
1627886300000|2021-08-02 06:38:20|86054.9|86029.9|86061.4|86036.4|86061.7|86036.7|86054.8|86029.8|47
1627886310000|2021-08-02 06:38:30|86061.6|86036.6|86067.8|86042.8|86076.1|86042.8|86059|86023.2|62
1627886320000|2021-08-02 06:38:40|86077.8|86027.8|86066.6|86041.6|86079.4|86042.9|86065.6|86027.8|39
1627886330000|2021-08-02 06:38:50|86067.4|86042.4|86066.1|86041.1|86068.3|86043.3|86065.1|86040.1|22
1627886340000|2021-08-02 06:39:00|86064.6|86039.6|86064.8|86039.8|86077.8|86040|86062.9|86025|39
1627886350000|2021-08-02 06:39:10|86065|86040|86062.2|86037.2|86078|86041.6|86061.5|86027.2|37
1627886360000|2021-08-02 06:39:20|86063.6|86038.6|86064.1|86039.1|86064.1|86039.1|86061.8|86036.8|36
1627886370000|2021-08-02 06:39:30|86064.2|86039.2|86062|86037|86064.3|86039.3|86061.2|86036.2|35
1627886380000|2021-08-02 06:39:40|86062.1|86037.1|86063.3|86038.3|86063.3|86038.3|86060|86035|44
1627886390000|2021-08-02 06:39:50|86062.8|86037.8|86067.4|86042.4|86068|86043|86062.8|86037.8|63
1627886400000|2021-08-02 06:40:00|86067.6|86042.6|86060.4|86035.4|86067.9|86042.9|86060.4|86035.4|40
1627886410000|2021-08-02 06:40:10|86060.5|86035.5|86065.3|86040.3|86066.2|86041.2|86060.3|86035.3|37
1627886420000|2021-08-02 06:40:20|86066.3|86041.3|86062.7|86037.7|86066.3|86041.3|86062.4|86037.4|34
1627886430000|2021-08-02 06:40:30|86063.2|86038.2|86065.2|86040.2|86065.5|86040.5|86062.8|86037.8|22
1627886440000|2021-08-02 06:40:40|86065.1|86040.1|86062.8|86037.8|86065.1|86040.1|86059.9|86034.9|35
1627886450000|2021-08-02 06:40:50|86062.7|86037.7|86062.2|86037.2|86063.3|86038.3|86061.1|86036.1|28
1627886460000|2021-08-02 06:41:00|86062.4|86037.4|86054.6|86029.6|86063|86038|86053.9|86028.9|38
1627886470000|2021-08-02 06:41:10|86055.4|86030.4|86055.8|86030.8|86056|86031|86053.5|86028.5|33
1627886480000|2021-08-02 06:41:20|86055.4|86030.4|86055.1|86030.1|86056.3|86031.3|86055|86030|19
1627886490000|2021-08-02 06:41:30|86055.5|86030.5|86055.9|86030.9|86057.8|86032.8|86055.2|86030.2|46
1627886500000|2021-08-02 06:41:40|86055.7|86030.7|86059.1|86034.1|86059.1|86034.1|86055.7|86030.7|28
1627886510000|2021-08-02 06:41:50|86059.4|86034.4|86064.8|86039.8|86064.8|86039.8|86055.7|86030.7|40
1627886520000|2021-08-02 06:42:00|86064.6|86039.6|86059.7|86034.7|86064.6|86039.6|86059.1|86034.1|44
1627886530000|2021-08-02 06:42:10|86059.9|86034.9|86059.1|86034.1|86062.8|86037.8|86057.6|86032.6|46
1627886540000|2021-08-02 06:42:20|86058.9|86033.9|86055.8|86030.8|86073.1|86038.2|86055.1|86020.5|48
1627886550000|2021-08-02 06:42:30|86056.4|86031.4|86059.1|86034.1|86059.1|86034.1|86054.4|86029.4|51
1627886560000|2021-08-02 06:42:40|86058.7|86033.7|86072.3|86022.3|86072.7|86035.1|86058.1|86021.1|46
1627886570000|2021-08-02 06:42:50|86071.6|86021.6|86075.5|86025.5|86077.8|86039.9|86062.8|86021.5|33
1627886580000|2021-08-02 06:43:00|86075.9|86025.9|86075.9|86025.9|86076.3|86026.3|86074.9|86024.9|31
1627886590000|2021-08-02 06:43:10|86075.8|86025.8|86072.4|86022.4|86075.9|86025.9|86071.2|86021.2|44
1627886600000|2021-08-02 06:43:20|86073|86023|86072.8|86022.8|86073|86023|86071|86021|17
1627886610000|2021-08-02 06:43:30|86071.6|86021.6|86071.3|86021.3|86072.2|86022.2|86071|86021|24
1627886620000|2021-08-02 06:43:40|86071.5|86021.5|86075.3|86025.3|86076|86039.6|86061.3|86021.5|49
1627886630000|2021-08-02 06:43:50|86075.5|86025.5|86079.6|86029.6|86081|86043.1|86067.6|86025.3|51
1627886640000|2021-08-02 06:44:00|86080.5|86030.5|86075.8|86025.8|86081.3|86031.3|86075.8|86025.8|52
1627886650000|2021-08-02 06:44:10|86076.2|86026.2|86074|86024|86077.2|86039|86063.6|86024|39
1627886660000|2021-08-02 06:44:20|86074.1|86024.1|86074.7|86024.7|86074.9|86024.9|86073.9|86023.9|51
1627886670000|2021-08-02 06:44:30|86074.8|86024.8|86073.9|86023.9|86074.8|86024.8|86073.2|86023.2|50
1627886680000|2021-08-02 06:44:40|86073.8|86023.8|86075.4|86025.4|86076.3|86026.3|86073.2|86023.2|44
1627886690000|2021-08-02 06:44:50|86074.8|86024.8|86057.8|86032.8|86075.7|86034.1|86057.7|86022.1|25
1627886700000|2021-08-02 06:45:00|86057.7|86032.7|86062.5|86037.5|86076.6|86038.3|86057.4|86023.8|54
1627886710000|2021-08-02 06:45:10|86062.9|86037.9|86077.2|86027.2|86079.4|86040.2|86062.7|86025.5|51
1627886720000|2021-08-02 06:45:20|86077.3|86027.3|86064.6|86039.6|86077.7|86040.3|86064.1|86026.8|27
1627886730000|2021-08-02 06:45:30|86063.5|86038.5|86062.7|86037.7|86064.2|86039.2|86062.7|86037.7|28
1627886740000|2021-08-02 06:45:40|86062.6|86037.6|86063.2|86038.2|86064|86039|86062.6|86037.6|14
1627886750000|2021-08-02 06:45:50|86063.4|86038.4|86079.2|86029.2|86079.2|86042.1|86061.7|86024.6|42
1627886760000|2021-08-02 06:46:00|86079.5|86029.5|86062.7|86037.7|86081.3|86043.7|86062.6|86028.8|49
1627886770000|2021-08-02 06:46:10|86075.7|86025.7|86074.9|86024.9|86076.8|86026.8|86074.8|86024.8|36
1627886780000|2021-08-02 06:46:20|86077.4|86027.4|86059.6|86034.6|86077.8|86036.2|86059.2|86026.1|48
1627886790000|2021-08-02 06:46:30|86060|86035|86060|86035|86061.1|86036.1|86059.4|86034.4|42
1627886800000|2021-08-02 06:46:40|86059.8|86034.8|86058.4|86033.4|86060.1|86035.1|86057.3|86032.3|37
1627886810000|2021-08-02 06:46:50|86058.1|86033.1|86059.2|86034.2|86060.1|86035.1|86056.5|86031.5|24
1627886820000|2021-08-02 06:47:00|86059.1|86034.1|86061.6|86036.6|86062.2|86037.2|86058.7|86033.7|42
1627886830000|2021-08-02 06:47:10|86061.9|86036.9|86060|86035|86062.3|86037.3|86059.2|86034.2|33
1627886840000|2021-08-02 06:47:20|86059.9|86034.9|86060.4|86035.4|86060.4|86035.4|86059.9|86034.9|30
1627886850000|2021-08-02 06:47:30|86060.3|86035.3|86075.3|86025.3|86075.3|86038.7|86059.6|86024.2|47
1627886860000|2021-08-02 06:47:40|86075.4|86025.4|86060.5|86035.5|86075.4|86038.1|86060.1|86025.4|36
1627886870000|2021-08-02 06:47:50|86060.1|86035.1|86059.3|86034.3|86061|86036|86059|86034|34
1627886880000|2021-08-02 06:48:00|86059.2|86034.2|86059.7|86034.7|86062.3|86037.3|86059.1|86034.1|35
1627886890000|2021-08-02 06:48:10|86059.4|86034.4|86057.5|86032.5|86059.6|86034.6|86057.5|86032.5|30
1627886900000|2021-08-02 06:48:20|86069.7|86019.7|86070.5|86020.5|86071.5|86021.5|86069.4|86019.4|27
1627886910000|2021-08-02 06:48:30|86070.6|86020.6|86071.7|86021.7|86071.7|86021.7|86070.6|86020.6|21
1627886920000|2021-08-02 06:48:40|86071.8|86021.8|86071.8|86021.8|86072.1|86022.1|86071.3|86021.3|17
1627886930000|2021-08-02 06:48:50|86071.9|86021.9|86072.3|86022.3|86073.2|86023.2|86071.6|86021.6|18
1627886940000|2021-08-02 06:49:00|86072.4|86022.4|86064.1|86014.1|86072.5|86030.6|86052.6|86012.5|35
1627886950000|2021-08-02 06:49:10|86064.5|86014.5|86061.5|86011.5|86066.3|86016.3|86060|86010|36
1627886960000|2021-08-02 06:49:20|86061.3|86011.3|86060.3|86010.3|86061.3|86011.3|86059|86009|34
1627886970000|2021-08-02 06:49:30|86060.2|86010.2|86060.6|86010.6|86061.3|86011.3|86060.1|86010.1|28
1627886980000|2021-08-02 06:49:40|86060.7|86010.7|86059.7|86009.7|86061.3|86011.3|86058.9|86008.9|44
1627886990000|2021-08-02 06:49:50|86060|86010|86059.7|86009.7|86061.1|86011.1|86059.3|86009.3|42
1627887000000|2021-08-02 06:50:00|86059.8|86009.8|86059.5|86009.5|86059.9|86009.9|86057|86007|49
1627887010000|2021-08-02 06:50:10|86059.8|86009.8|86067.6|86017.6|86068.2|86018.2|86059.8|86009.8|55
1627887020000|2021-08-02 06:50:20|86067.9|86017.9|86071.6|86021.6|86071.6|86021.6|86066.7|86016.7|44
1627887030000|2021-08-02 06:50:30|86071.4|86021.4|86071.2|86021.2|86071.5|86021.5|86070.5|86020.5|28
1627887040000|2021-08-02 06:50:40|86071.3|86021.3|86070.2|86020.2|86071.3|86021.3|86070.2|86020.2|23
1627887050000|2021-08-02 06:50:50|86070.1|86020.1|86068.1|86018.1|86070.5|86030.8|86054.3|86017|41
1627887060000|2021-08-02 06:51:00|86068.2|86018.2|86070.9|86020.9|86071.2|86021.2|86068.2|86018.2|28
1627887070000|2021-08-02 06:51:10|86070.7|86020.7|86071.1|86021.1|86073.2|86023.2|86070.7|86020.7|30
1627887080000|2021-08-02 06:51:20|86070.9|86020.9|86070.9|86020.9|86071.3|86021.3|86070.4|86020.4|25
1627887090000|2021-08-02 06:51:30|86070.8|86020.8|86067.7|86017.7|86071.3|86021.3|86067.7|86017.7|18
1627887100000|2021-08-02 06:51:40|86068|86018|86066.3|86016.3|86068|86029.3|86052.6|86015.9|41
1627887110000|2021-08-02 06:51:50|86066.1|86016.1|86067.3|86017.3|86067.3|86017.3|86066.1|86016.1|23
1627887120000|2021-08-02 06:52:00|86067.6|86017.6|86067.1|86017.1|86069.8|86019.8|86066.7|86016.7|45
1627887130000|2021-08-02 06:52:10|86067|86017|86065|86015|86067.3|86017.3|86064.8|86014.8|55
1627887140000|2021-08-02 06:52:20|86065.1|86015.1|86066.1|86016.1|86066.6|86016.6|86065.1|86015.1|37
1627887150000|2021-08-02 06:52:30|86065.8|86015.8|86066.4|86016.4|86066.6|86016.6|86065.4|86015.4|17
1627887160000|2021-08-02 06:52:40|86066.6|86016.6|86067|86017|86067.3|86017.3|86066.1|86016.1|28
1627887170000|2021-08-02 06:52:50|86066.9|86016.9|86054.7|86029.7|86068.4|86030.2|86053.1|86016.9|31
1627887180000|2021-08-02 06:53:00|86054.6|86029.6|86066.5|86016.5|86067.5|86030.4|86053.5|86016.5|36
1627887190000|2021-08-02 06:53:10|86066.6|86016.6|86066.4|86016.4|86066.9|86016.9|86065.8|86015.8|31
1627887200000|2021-08-02 06:53:20|86066.2|86016.2|86068.5|86018.5|86068.5|86018.5|86066.2|86016.2|23
1627887210000|2021-08-02 06:53:30|86068.6|86018.6|86057.7|86032.7|86069.4|86033.1|86055.7|86017.8|27
1627887220000|2021-08-02 06:53:40|86071.4|86021.4|86060.1|86035.1|86072.3|86035.3|86058.1|86020.7|41
1627887230000|2021-08-02 06:53:50|86060.2|86035.2|86061.2|86036.2|86064|86039|86059.6|86034.6|49
1627887240000|2021-08-02 06:54:00|86061.4|86036.4|86062.4|86037.4|86062.9|86037.9|86061.4|86036.4|21
1627887250000|2021-08-02 06:54:10|86062.5|86037.5|86077.2|86052.2|86087.4|86055|86062.4|86037.4|34
1627887260000|2021-08-02 06:54:20|86076.7|86051.7|86077.1|86052.1|86089.3|86054|86076.6|86037.1|31
1627887270000|2021-08-02 06:54:30|86077.2|86052.2|86073.9|86048.9|86077.8|86052.8|86071|86046|44
1627887280000|2021-08-02 06:54:40|86073.8|86048.8|86092.2|86067.2|86092.6|86067.6|86073.7|86039.2|45
1627887290000|2021-08-02 06:54:50|86094.6|86069.6|86083.2|86058.2|86096|86071|86081.6|86056.6|59
1627887300000|2021-08-02 06:55:00|86083.7|86058.7|86068|86043|86084.4|86059.4|86067.5|86042.5|64
1627887310000|2021-08-02 06:55:10|86067.2|86042.2|86066.8|86041.8|86069.1|86044.1|86060.7|86035.7|71
1627887320000|2021-08-02 06:55:20|86065.8|86040.8|86063|86038|86067.2|86042.2|86060.6|86035.6|58
1627887330000|2021-08-02 06:55:30|86062.5|86037.5|86048.4|86023.4|86062.9|86037.9|86047.3|86009.3|72
1627887340000|2021-08-02 06:55:40|86048.5|86023.5|86033|85983|86053.3|86024.1|86033|85983|66
1627887350000|2021-08-02 06:55:50|86020.2|85995.2|86028.1|85978.1|86031.8|85998|86017.8|85967.8|73
1627887360000|2021-08-02 06:56:00|86026.6|85976.6|86025.3|85975.3|86035|85993|86016.4|85974.5|67
1627887370000|2021-08-02 06:56:10|86024.9|85974.9|86011.6|85986.6|86028.1|85988.4|86009.4|85971.8|63
1627887380000|2021-08-02 06:56:20|86011.9|85986.9|86008.2|85983.2|86024.9|85986.9|86003.9|85966.5|62
1627887390000|2021-08-02 06:56:30|86008.1|85983.1|86008.5|85958.5|86021.4|85983.8|86004.6|85957.1|71
1627887400000|2021-08-02 06:56:40|86008.4|85958.4|85999.1|85949.1|86008.4|85958.4|85995|85945|70
1627887410000|2021-08-02 06:56:50|85999.5|85949.5|85970.2|85945.2|85999.5|85959.7|85968.6|85931.6|62
1627887420000|2021-08-02 06:57:00|85970.1|85945.1|85968.1|85943.1|85990.1|85953.9|85965.2|85937.6|68
1627887430000|2021-08-02 06:57:10|85967.8|85942.8|85965.6|85940.6|85982.3|85952.1|85963.6|85927.3|66
1627887440000|2021-08-02 06:57:20|85965.3|85940.3|85945.4|85920.4|85977.4|85941.4|85945.4|85920.4|63
1627887450000|2021-08-02 06:57:30|85946.1|85921.1|85955.1|85930.1|85959.4|85934.4|85945.3|85920.3|72
1627887460000|2021-08-02 06:57:40|85953.3|85928.3|85949.3|85924.3|85967.2|85930.4|85941.4|85912.8|76
1627887470000|2021-08-02 06:57:50|85950.1|85925.1|85947.1|85922.1|85968.2|85931.6|85942.3|85917.3|66
1627887480000|2021-08-02 06:58:00|85944.6|85919.6|85945.4|85920.4|85950.8|85925.8|85944.6|85919.6|58
1627887490000|2021-08-02 06:58:10|85946.2|85921.2|85950.2|85925.2|85960.3|85925.9|85943.9|85910|69
1627887500000|2021-08-02 06:58:20|85950|85925|85952.8|85927.8|85954.1|85929.1|85948.2|85923.2|56
1627887510000|2021-08-02 06:58:30|85952.7|85927.7|85947.8|85922.8|85954.7|85929.7|85947.1|85922.1|70
1627887520000|2021-08-02 06:58:40|85948.2|85923.2|85944.4|85919.4|85948.8|85923.8|85943.6|85918.6|59
1627887530000|2021-08-02 06:58:50|85944.5|85919.5|85951.4|85926.4|85952.6|85927.6|85941.8|85916.8|54
1627887540000|2021-08-02 06:59:00|85951.6|85926.6|85963.7|85938.7|85965.2|85940.2|85951.5|85926.5|66
1627887550000|2021-08-02 06:59:10|85964.1|85939.1|85980|85930|85980|85943|85962|85928.5|58
1627887560000|2021-08-02 06:59:20|85979.6|85929.6|85962.1|85937.1|85979.9|85941.4|85961.4|85924.4|67
1627887570000|2021-08-02 06:59:30|85961|85936|85962|85912|85964.5|85936.5|85948.9|85911.1|71
1627887580000|2021-08-02 06:59:40|85962.2|85912.2|85968.7|85918.7|85968.7|85929.1|85945.4|85911.6|69
1627887590000|2021-08-02 06:59:50|85968.3|85918.3|85970.9|85920.9|85973.3|85936.6|85958.6|85918.3|65
1627887600000|2021-08-02 07:00:00|85970.8|85920.8|85957.8|85932.8|85983.9|85942.4|85954.7|85916.8|76
1627887610000|2021-08-02 07:00:10|85954.5|85929.5|85957.6|85932.6|85970.5|85934.8|85950.8|85918.5|70
1627887620000|2021-08-02 07:00:20|85957.9|85932.9|85960.7|85935.7|85972|85939.8|85955.6|85922|67
1627887630000|2021-08-02 07:00:30|85960.4|85935.4|85948.3|85923.3|85961.3|85936.3|85948.1|85923.1|60
1627887640000|2021-08-02 07:00:40|85947.7|85922.7|85947.4|85922.4|85947.8|85922.8|85943.1|85918.1|68
1627887650000|2021-08-02 07:00:50|85947.2|85922.2|85945.8|85920.8|85947.2|85922.2|85944.8|85919.8|52
1627887660000|2021-08-02 07:01:00|85945.2|85920.2|85942.2|85917.2|85947.2|85922.2|85941.9|85916.9|55
1627887670000|2021-08-02 07:01:10|85942|85917|85942.2|85917.2|85943|85918|85940|85915|60
1627887680000|2021-08-02 07:01:20|85942.5|85917.5|85941.6|85916.6|85948.8|85923.8|85939.3|85914.3|57
1627887690000|2021-08-02 07:01:30|85942|85917|85942.4|85917.4|85943.2|85918.2|85941.1|85916.1|41
1627887700000|2021-08-02 07:01:40|85942.7|85917.7|85941.9|85916.9|85945.1|85920.1|85940.6|85915.6|57
1627887710000|2021-08-02 07:01:50|85941.5|85916.5|85944.1|85919.1|85944.5|85919.5|85939.7|85914.7|52
1627887720000|2021-08-02 07:02:00|85944.2|85919.2|85941.2|85916.2|85949|85924|85940.5|85915.5|64
1627887730000|2021-08-02 07:02:10|85941.4|85916.4|85944.3|85919.3|85946.9|85921.9|85940.6|85915.6|57
1627887740000|2021-08-02 07:02:20|85944.4|85919.4|85943.5|85918.5|85945.5|85920.5|85940.6|85915.6|48
1627887750000|2021-08-02 07:02:30|85943.3|85918.3|85943.3|85918.3|85945.7|85920.7|85940.4|85915.4|55
1627887760000|2021-08-02 07:02:40|85942.3|85917.3|85934.7|85909.7|85942.3|85917.3|85933.6|85908.6|55
1627887770000|2021-08-02 07:02:50|85934|85909|85921.5|85896.5|85934.3|85909.3|85919.8|85894.8|63
1627887780000|2021-08-02 07:03:00|85921.3|85896.3|85903.8|85878.8|85925.6|85900.6|85903.2|85869.6|58
1627887790000|2021-08-02 07:03:10|85902.4|85877.4|85895.8|85870.8|85911.8|85880|85894.4|85859.6|62
1627887800000|2021-08-02 07:03:20|85896.1|85871.1|85893.4|85868.4|85913.8|85876.9|85891.5|85863.1|57
1627887810000|2021-08-02 07:03:30|85893.1|85868.1|85884.3|85859.3|85893.1|85868.1|85880.6|85855.6|45
1627887820000|2021-08-02 07:03:40|85884.5|85859.5|85889|85864|85889.6|85864.6|85884.4|85859.4|57
1627887830000|2021-08-02 07:03:50|85888.9|85863.9|85887|85862|85890.6|85865.6|85885.8|85860.8|54
1627887840000|2021-08-02 07:04:00|85886.9|85861.9|85878.3|85853.3|85896.5|85861.9|85876.6|85846|67
1627887850000|2021-08-02 07:04:10|85877.7|85852.7|85876.8|85851.8|85879.6|85854.6|85874.7|85849.7|48
1627887860000|2021-08-02 07:04:20|85876.9|85851.9|85875.3|85850.3|85888.2|85852.1|85873.3|85835.3|64
1627887870000|2021-08-02 07:04:30|85875.2|85850.2|85877.6|85852.6|85877.6|85852.6|85873.7|85848.7|51
1627887880000|2021-08-02 07:04:40|85877.5|85852.5|85878.1|85853.1|85884.2|85856.5|85871.5|85832.9|68
1627887890000|2021-08-02 07:04:50|85878.2|85853.2|85880.5|85855.5|85883|85858|85878|85853|63
1627887900000|2021-08-02 07:05:00|85880.8|85855.8|85887.1|85862.1|85887.6|85862.6|85879.3|85854.3|65
1627887910000|2021-08-02 07:05:10|85887.5|85862.5|85878.4|85853.4|85887.5|85862.5|85877.5|85852.5|58
1627887920000|2021-08-02 07:05:20|85878.2|85853.2|85875.4|85850.4|85879.9|85854.9|85874.9|85849.9|58
1627887930000|2021-08-02 07:05:30|85875.7|85850.7|85880|85855|85890.7|85857.7|85875.2|85840.7|49
1627887940000|2021-08-02 07:05:40|85880.8|85855.8|85880.3|85855.3|85893.5|85861.6|85879.9|85842.2|51
1627887950000|2021-08-02 07:05:50|85880.6|85855.6|85878.7|85853.7|85880.6|85855.6|85874.8|85849.8|54
1627887960000|2021-08-02 07:06:00|85878.9|85853.9|85876.1|85851.1|85883.4|85858.4|85876.1|85851.1|60
1627887970000|2021-08-02 07:06:10|85875.8|85850.8|85876.2|85851.2|85877.8|85852.8|85875.5|85850.5|52
1627887980000|2021-08-02 07:06:20|85876.7|85851.7|85868.5|85843.5|85877.6|85852.6|85868.4|85843.4|48
1627887990000|2021-08-02 07:06:30|85868.6|85843.6|85875.4|85850.4|85876.9|85851.9|85867.7|85842.7|54
1627888000000|2021-08-02 07:06:40|85874.7|85849.7|85886.9|85861.9|85887.3|85862.3|85874.7|85849.7|46
1627888010000|2021-08-02 07:06:50|85887.3|85862.3|85887.4|85862.4|85900|85863.9|85886.5|85848.6|30
1627888020000|2021-08-02 07:07:00|85887.3|85862.3|85886.3|85861.3|85892.4|85867.4|85883.4|85858.4|61
1627888030000|2021-08-02 07:07:10|85886.7|85861.7|85884|85859|85887|85862|85879.9|85854.9|65
1627888040000|2021-08-02 07:07:20|85888.8|85863.8|85897.9|85872.9|85907.6|85873.1|85887.8|85857.5|54
1627888050000|2021-08-02 07:07:30|85897.7|85872.7|85904.8|85879.8|85910.5|85880.2|85897.1|85860.5|50
1627888060000|2021-08-02 07:07:40|85903.5|85878.5|85912.8|85887.8|85912.8|85887.8|85903.5|85878.5|50
1627888070000|2021-08-02 07:07:50|85912.3|85887.3|85920.5|85895.5|85928.9|85895.7|85911.6|85877.3|53
1627888080000|2021-08-02 07:08:00|85920.4|85895.4|85906.9|85881.9|85923.3|85898.3|85906.8|85881.8|56
1627888090000|2021-08-02 07:08:10|85906.8|85881.8|85906.1|85881.1|85907.7|85882.7|85903.2|85878.2|55
1627888100000|2021-08-02 07:08:20|85906.6|85881.6|85905.1|85880.1|85909.7|85884.7|85904.4|85879.4|45
1627888110000|2021-08-02 07:08:30|85905.3|85880.3|85908|85883|85911.2|85886.2|85905|85880|53
1627888120000|2021-08-02 07:08:40|85907.9|85882.9|85911|85886|85911|85886|85905.3|85880.3|47
1627888130000|2021-08-02 07:08:50|85910.9|85885.9|85912.7|85887.7|85913.9|85888.9|85910.2|85885.2|63
1627888140000|2021-08-02 07:09:00|85912.8|85887.8|85911.9|85886.9|85915.2|85890.2|85910.6|85885.6|48
1627888150000|2021-08-02 07:09:10|85912.3|85887.3|85918.1|85893.1|85919.7|85894.7|85911.9|85886.9|32
1627888160000|2021-08-02 07:09:20|85918.2|85893.2|85918.1|85893.1|85920.1|85895.1|85917.8|85892.8|38
1627888170000|2021-08-02 07:09:30|85918.5|85893.5|85914|85889|85919.5|85894.5|85914|85889|35
1627888180000|2021-08-02 07:09:40|85914.2|85889.2|85919.8|85894.8|85936.2|85900.9|85911.7|85886.2|50
1627888190000|2021-08-02 07:09:50|85920.4|85895.4|85923.4|85898.4|85924|85899|85918.9|85893.9|36
1627888200000|2021-08-02 07:10:00|85923.3|85898.3|85916.6|85891.6|85923.7|85898.7|85916.2|85891.2|42
1627888210000|2021-08-02 07:10:10|85916.4|85891.4|85900.3|85875.3|85916.4|85891.4|85898.8|85873.8|60
1627888220000|2021-08-02 07:10:20|85900.7|85875.7|85908.9|85883.9|85910.2|85885.2|85900.7|85875.7|69
1627888230000|2021-08-02 07:10:30|85909.1|85884.1|85908.9|85883.9|85910.2|85885.2|85907.6|85882.6|53
1627888240000|2021-08-02 07:10:40|85908.8|85883.8|85909.6|85884.6|85911.2|85886.2|85905.1|85880.1|49
1627888250000|2021-08-02 07:10:50|85909.3|85884.3|85908.4|85883.4|85910.1|85885.1|85908.2|85883.2|39
1627888260000|2021-08-02 07:11:00|85908.3|85883.3|85919.1|85894.1|85920.3|85895.3|85908.3|85883.3|59
1627888270000|2021-08-02 07:11:10|85919.5|85894.5|85918.4|85893.4|85921.7|85896.7|85917.6|85892.6|49
1627888280000|2021-08-02 07:11:20|85918.5|85893.5|85918.2|85893.2|85918.8|85893.8|85916.9|85891.9|43
1627888290000|2021-08-02 07:11:30|85917.8|85892.8|85919.4|85894.4|85921.8|85896.8|85917.8|85892.8|36
1627888300000|2021-08-02 07:11:40|85919.6|85894.6|85919.9|85894.9|85923.5|85898.5|85919.6|85894.6|42
1627888310000|2021-08-02 07:11:50|85920|85895|85920|85895|85920.8|85895.8|85915.8|85890.8|49
1627888320000|2021-08-02 07:12:00|85919.9|85894.9|85919.4|85894.4|85933.4|85897.6|85919.1|85883.4|50
1627888330000|2021-08-02 07:12:10|85919.3|85894.3|85924.7|85899.7|85924.7|85899.7|85919.3|85894.3|37
1627888340000|2021-08-02 07:12:20|85924.6|85899.6|85929.2|85904.2|85941.7|85904.9|85923.3|85891.7|49
1627888350000|2021-08-02 07:12:30|85929.3|85904.3|85938.5|85913.5|85939.3|85914.3|85929.3|85904.3|49
1627888360000|2021-08-02 07:12:40|85938.3|85913.3|85947.8|85922.8|85948.2|85923.2|85938.3|85913.3|49
1627888370000|2021-08-02 07:12:50|85947.7|85922.7|85921.8|85896.8|85947.7|85922.7|85918|85893|58
1627888380000|2021-08-02 07:13:00|85921.7|85896.7|85921.5|85896.5|85923.2|85898.2|85920.5|85895.5|39
1627888390000|2021-08-02 07:13:10|85922.5|85897.5|85919|85894|85922.8|85897.8|85919|85894|35
1627888400000|2021-08-02 07:13:20|85919.9|85894.9|85919.8|85894.8|85920.7|85895.7|85918.1|85893.1|42
1627888410000|2021-08-02 07:13:30|85919.6|85894.6|85919|85894|85921.2|85896.2|85918.7|85893.7|37
1627888420000|2021-08-02 07:13:40|85918.9|85893.9|85920.3|85895.3|85920.9|85895.9|85918.8|85893.8|26
1627888430000|2021-08-02 07:13:50|85920.1|85895.1|85920.5|85895.5|85922.6|85897.6|85920.1|85895.1|40
1627888440000|2021-08-02 07:14:00|85920.2|85895.2|85921.9|85896.9|85922.9|85897.9|85920.2|85895.2|36
1627888450000|2021-08-02 07:14:10|85922.2|85897.2|85926.6|85901.6|85927.4|85902.4|85922.1|85897.1|43
1627888460000|2021-08-02 07:14:20|85926.9|85901.9|85924.5|85899.5|85927|85902|85924.2|85899.2|37
1627888470000|2021-08-02 07:14:30|85924.4|85899.4|85925|85900|85925.3|85900.3|85924.3|85899.3|26
1627888480000|2021-08-02 07:14:40|85925.4|85900.4|85925.8|85900.8|85926.2|85901.2|85924.6|85899.6|31
1627888490000|2021-08-02 07:14:50|85925.7|85900.7|85925.2|85900.2|85926|85901|85924.4|85899.4|29
1627888500000|2021-08-02 07:15:00|85925.3|85900.3|85927.7|85902.7|85929.3|85904.3|85924.9|85899.9|45
1627888510000|2021-08-02 07:15:10|85927.8|85902.8|85918.6|85893.6|85928.5|85903.5|85915.2|85890.2|43
1627888520000|2021-08-02 07:15:20|85918.4|85893.4|85926.6|85901.6|85927|85902|85918.3|85893.3|46
1627888530000|2021-08-02 07:15:30|85926.5|85901.5|85927.7|85902.7|85928|85903|85925.9|85900.9|44
1627888540000|2021-08-02 07:15:40|85927.9|85902.9|85928.9|85903.9|85931.3|85906.3|85926.4|85901.4|43
1627888550000|2021-08-02 07:15:50|85929|85904|85928.4|85903.4|85929.7|85904.7|85927.9|85902.9|27
1627888560000|2021-08-02 07:16:00|85928.5|85903.5|85925.9|85900.9|85929.4|85904.4|85925.2|85900.2|39
1627888570000|2021-08-02 07:16:10|85925.8|85900.8|85926.2|85901.2|85926.4|85901.4|85924.4|85899.4|34
1627888580000|2021-08-02 07:16:20|85926.3|85901.3|85924.6|85899.6|85926.7|85901.7|85924.4|85899.4|39
1627888590000|2021-08-02 07:16:30|85924.4|85899.4|85923.7|85898.7|85924.9|85899.9|85922.9|85897.9|42
1627888600000|2021-08-02 07:16:40|85923.2|85898.2|85925.6|85900.6|85925.8|85900.8|85922|85897|35
1627888610000|2021-08-02 07:16:50|85925.5|85900.5|85924|85899|85926.2|85901.2|85923.3|85898.3|33
1627888620000|2021-08-02 07:17:00|85924.2|85899.2|85897.8|85872.8|85924.4|85899.4|85897|85804.7|52
1627888630000|2021-08-02 07:17:10|85897.7|85872.7|85908.3|85858.3|85911.1|85875.1|85897.7|85857.4|37
1627888640000|2021-08-02 07:17:20|85907.9|85857.9|85893.2|85868.2|85908.6|85871.3|85893.2|85855.4|31
1627888650000|2021-08-02 07:17:30|85893.1|85868.1|85894.7|85869.7|85895|85870|85893.1|85868.1|31
1627888660000|2021-08-02 07:17:40|85894.5|85869.5|85886.5|85861.5|85898.4|85873.4|85886.5|85861.5|41
1627888670000|2021-08-02 07:17:50|85886|85861|85902.9|85877.9|85904.3|85879.3|85885.6|85860.6|46
1627888680000|2021-08-02 07:18:00|85903.2|85878.2|85903.5|85878.5|85905.9|85880.9|85901.3|85876.3|41
1627888690000|2021-08-02 07:18:10|85903.4|85878.4|85901.6|85876.6|85903.4|85878.4|85898.4|85873.4|37
1627888700000|2021-08-02 07:18:20|85902.9|85877.9|85906.8|85881.8|85909.8|85884.8|85902.9|85877.9|45
1627888710000|2021-08-02 07:18:30|85907.3|85882.3|85905.4|85880.4|85907.7|85882.7|85901.8|85876.8|44
1627888720000|2021-08-02 07:18:40|85905.5|85880.5|85916.6|85891.6|85916.6|85891.6|85904.5|85879.5|35
1627888730000|2021-08-02 07:18:50|85915.4|85890.4|85923.4|85898.4|85923.4|85898.4|85915.4|85890.4|45
1627888740000|2021-08-02 07:19:00|85923.7|85898.7|85923.1|85898.1|85924.9|85899.9|85922.2|85897.2|40
1627888750000|2021-08-02 07:19:10|85923.4|85898.4|85924.8|85899.8|85937.4|85900.2|85918.5|85886.5|31
1627888760000|2021-08-02 07:19:20|85924.4|85899.4|85923.4|85898.4|85924.9|85899.9|85922.6|85897.6|32
1627888770000|2021-08-02 07:19:30|85923.8|85898.8|85929.7|85904.7|85929.7|85904.7|85923.8|85898.8|25
1627888780000|2021-08-02 07:19:40|85929.8|85904.8|85932.4|85907.4|85933|85908|85929.6|85904.6|34
1627888790000|2021-08-02 07:19:50|85932.2|85907.2|85932.2|85907.2|85932.3|85907.3|85931.9|85906.9|12
1627888800000|2021-08-02 07:20:00|85932.4|85907.4|85933.7|85908.7|85934.1|85909.1|85930.8|85905.8|27
1627888810000|2021-08-02 07:20:10|85933.5|85908.5|85931|85906|85933.6|85908.6|85930|85905|34
1627888820000|2021-08-02 07:20:20|85930.8|85905.8|85931.4|85906.4|85932.2|85907.2|85929.8|85904.8|34
1627888830000|2021-08-02 07:20:30|85930.5|85905.5|85927.5|85902.5|85930.6|85905.6|85926.4|85901.4|42
1627888840000|2021-08-02 07:20:40|85927.4|85902.4|85927.7|85902.7|85932.1|85907.1|85927.4|85902.4|42
1627888850000|2021-08-02 07:20:50|85928.1|85903.1|85931.4|85906.4|85932.4|85907.4|85928.1|85903.1|27
1627888860000|2021-08-02 07:21:00|85932|85907|85929.2|85904.2|85932.2|85907.2|85928.5|85903.5|43
1627888870000|2021-08-02 07:21:10|85929.7|85904.7|85929.5|85904.5|85930.9|85905.9|85928.3|85903.3|30
1627888880000|2021-08-02 07:21:20|85929.2|85904.2|85930.9|85905.9|85931.1|85906.1|85927.9|85902.9|31
1627888890000|2021-08-02 07:21:30|85930.8|85905.8|85926.7|85901.7|85930.8|85905.8|85926.1|85901.1|44
1627888900000|2021-08-02 07:21:40|85926.4|85901.4|85923|85898|85935.5|85901.9|85922.7|85885.5|38
1627888910000|2021-08-02 07:21:50|85922.7|85897.7|85919.4|85894.4|85923.3|85898.3|85918.8|85893.8|30
1627888920000|2021-08-02 07:22:00|85919|85894|85915.1|85890.1|85919.7|85894.7|85915.1|85890.1|34
1627888930000|2021-08-02 07:22:10|85915.6|85890.6|85912.9|85887.9|85917.8|85892.8|85912.9|85887.9|43
1627888940000|2021-08-02 07:22:20|85912.8|85887.8|85916.5|85891.5|85919.2|85894.2|85912.3|85887.3|38
1627888950000|2021-08-02 07:22:30|85916.2|85891.2|85921.1|85896.1|85921.3|85896.3|85916.1|85891.1|32
1627888960000|2021-08-02 07:22:40|85921.4|85896.4|85916.2|85891.2|85921.4|85896.4|85915.6|85890.6|27
1627888970000|2021-08-02 07:22:50|85916|85891|85914.8|85889.8|85917.7|85892.7|85913.6|85888.6|36
1627888980000|2021-08-02 07:23:00|85914.9|85889.9|85904.1|85879.1|85915.5|85890.5|85904.1|85879.1|56
1627888990000|2021-08-02 07:23:10|85904|85879|85897.1|85872.1|85904.9|85879.9|85896.6|85871.6|40
1627889000000|2021-08-02 07:23:20|85897.4|85872.4|85896.2|85871.2|85897.6|85872.6|85896|85871|30
1627889010000|2021-08-02 07:23:30|85896.5|85871.5|85889|85864|85897.4|85872.4|85887.3|85862.3|47
1627889020000|2021-08-02 07:23:40|85891.6|85866.6|85888|85863|85891.6|85866.6|85887.2|85862.2|38
1627889030000|2021-08-02 07:23:50|85888.1|85863.1|85887.5|85862.5|85888.4|85863.4|85887.5|85862.5|31
1627889040000|2021-08-02 07:24:00|85887.6|85862.6|85883.8|85858.8|85889.5|85864.5|85882.9|85857.9|49
1627889050000|2021-08-02 07:24:10|85884|85859|85886.2|85861.2|85888.5|85863.5|85880.4|85855.4|53
1627889060000|2021-08-02 07:24:20|85886.8|85861.8|85890|85865|85890|85865|85885.5|85860.5|42
1627889070000|2021-08-02 07:24:30|85890.2|85865.2|85888.4|85863.4|85890.2|85865.2|85886.3|85861.3|47
1627889080000|2021-08-02 07:24:40|85888.5|85863.5|85889.1|85864.1|85890|85865|85887.7|85862.7|33
1627889090000|2021-08-02 07:24:50|85889|85864|85887.7|85862.7|85889.1|85864.1|85887|85862|39
1627889100000|2021-08-02 07:25:00|85887.6|85862.6|85876.3|85851.3|85888.1|85863.1|85873.5|85848.5|53
1627889110000|2021-08-02 07:25:10|85876.6|85851.6|85883.9|85858.9|85884.5|85859.5|85875.6|85850.6|33
1627889120000|2021-08-02 07:25:20|85884.3|85859.3|85883.8|85858.8|85884.4|85859.4|85883.2|85858.2|39
1627889130000|2021-08-02 07:25:30|85883.7|85858.7|85883.6|85858.6|85884.1|85859.1|85882.5|85857.5|31
1627889140000|2021-08-02 07:25:40|85883.4|85858.4|85881.7|85856.7|85883.6|85858.6|85880.4|85855.4|34
1627889150000|2021-08-02 07:25:50|85881.9|85856.9|85884.1|85859.1|85884.9|85859.9|85880.1|85855.1|27
1627889160000|2021-08-02 07:26:00|85884.8|85859.8|85883.9|85858.9|85884.9|85859.9|85882.4|85857.4|46
1627889170000|2021-08-02 07:26:10|85882.5|85857.5|85883.3|85858.3|85884.7|85859.7|85882.5|85857.5|29
1627889180000|2021-08-02 07:26:20|85883.5|85858.5|85885.2|85860.2|85885.8|85860.8|85880.7|85855.7|41
1627889190000|2021-08-02 07:26:30|85886|85861|85891.3|85866.3|85892|85867|85886|85861|51
1627889200000|2021-08-02 07:26:40|85891.2|85866.2|85888.8|85863.8|85891.9|85866.9|85888.6|85863.6|36
1627889210000|2021-08-02 07:26:50|85889|85864|85880.6|85855.6|85889.2|85864.2|85880.6|85855.6|40
1627889220000|2021-08-02 07:27:00|85880.3|85855.3|85880.7|85855.7|85882.4|85857.4|85880|85855|40
1627889230000|2021-08-02 07:27:10|85880.5|85855.5|85865.8|85840.8|85880.5|85855.5|85865.8|85840.8|59
1627889240000|2021-08-02 07:27:20|85866.6|85841.6|85864.6|85839.6|85868.6|85843.6|85863.2|85838.2|43
1627889250000|2021-08-02 07:27:30|85864.5|85839.5|85867.2|85842.2|85878.7|85842.4|85862.5|85827.7|35
1627889260000|2021-08-02 07:27:40|85867.3|85842.3|85866.2|85841.2|85868|85843|85866.2|85841.2|29
1627889270000|2021-08-02 07:27:50|85866.5|85841.5|85866.7|85841.7|85868.3|85843.3|85866|85841|30
1627889280000|2021-08-02 07:28:00|85867.1|85842.1|85866.7|85841.7|85868|85843|85865.8|85840.8|41
1627889290000|2021-08-02 07:28:10|85866.2|85841.2|85868.1|85843.1|85868.2|85843.2|85865.9|85840.9|31
1627889300000|2021-08-02 07:28:20|85867.5|85842.5|85867.4|85842.4|85868|85843|85866.5|85841.5|20
1627889310000|2021-08-02 07:28:30|85867.3|85842.3|85867.9|85842.9|85868|85843|85866.7|85841.7|29
1627889320000|2021-08-02 07:28:40|85868.1|85843.1|85868|85843|85868.4|85843.4|85866.8|85841.8|15
1627889330000|2021-08-02 07:28:50|85867.9|85842.9|85870.1|85845.1|85874.1|85849.1|85867.4|85842.4|42
1627889340000|2021-08-02 07:29:00|85869.7|85844.7|85868.3|85843.3|85870.1|85845.1|85866.4|85841.4|36
1627889350000|2021-08-02 07:29:10|85868.2|85843.2|85868.9|85843.9|85869.1|85844.1|85867.9|85842.9|27
1627889360000|2021-08-02 07:29:20|85868.8|85843.8|85870.6|85845.6|85871.4|85846.4|85868.8|85843.8|44
1627889370000|2021-08-02 07:29:30|85870.7|85845.7|85876.8|85851.8|85878.2|85853.2|85870.7|85845.7|45
1627889380000|2021-08-02 07:29:40|85877|85852|85877.2|85852.2|85877.8|85852.8|85876.4|85851.4|35
1627889390000|2021-08-02 07:29:50|85877.1|85852.1|85878.3|85853.3|85879.4|85854.4|85877.1|85852.1|32
1627889400000|2021-08-02 07:30:00|85878.4|85853.4|85878.5|85853.5|85878.5|85853.5|85877.1|85852.1|26
1627889410000|2021-08-02 07:30:10|85878.3|85853.3|85881.6|85856.6|85881.7|85856.7|85878|85853|17
1627889420000|2021-08-02 07:30:20|85881.7|85856.7|85882.9|85857.9|85884.6|85859.6|85881.6|85856.6|43
1627889430000|2021-08-02 07:30:30|85882.6|85857.6|85883.5|85858.5|85883.9|85858.9|85880|85855|48
1627889440000|2021-08-02 07:30:40|85883.9|85858.9|85882.8|85857.8|85884.6|85859.6|85882.8|85857.8|35
1627889450000|2021-08-02 07:30:50|85882.7|85857.7|85877.3|85852.3|85883|85858|85876.1|85851.1|49
1627889460000|2021-08-02 07:31:00|85877.9|85852.9|85878.3|85853.3|85878.8|85853.8|85876.8|85851.8|36
1627889470000|2021-08-02 07:31:10|85878.2|85853.2|85878.9|85853.9|85879.6|85854.6|85877.6|85852.6|31
1627889480000|2021-08-02 07:31:20|85878.8|85853.8|85882.7|85857.7|85882.7|85857.7|85878.1|85853.1|31
1627889490000|2021-08-02 07:31:30|85882.4|85857.4|85879.3|85854.3|85882.8|85857.8|85878.3|85853.3|41
1627889500000|2021-08-02 07:31:40|85879.7|85854.7|85880.7|85855.7|85880.7|85855.7|85878.7|85853.7|34
1627889510000|2021-08-02 07:31:50|85880.9|85855.9|85878.5|85853.5|85880.9|85855.9|85878.2|85853.2|32
1627889520000|2021-08-02 07:32:00|85879.2|85854.2|85870|85845|85879.2|85854.2|85868.2|85843.2|47
1627889530000|2021-08-02 07:32:10|85869.9|85844.9|85872.1|85847.1|85873.6|85848.6|85869.7|85844.7|31
1627889540000|2021-08-02 07:32:20|85872|85847|85870.1|85845.1|85872.4|85847.4|85869.1|85844.1|35
1627889550000|2021-08-02 07:32:30|85870|85845|85871.3|85846.3|85874.1|85849.1|85870|85845|47
1627889560000|2021-08-02 07:32:40|85869.7|85844.7|85871|85846|85872|85847|85869.4|85844.4|31
1627889570000|2021-08-02 07:32:50|85870.8|85845.8|85871.2|85846.2|85871.5|85846.5|85870|85845|19
1627889580000|2021-08-02 07:33:00|85871.1|85846.1|85875.6|85850.6|85875.9|85850.9|85870.8|85845.8|36
1627889590000|2021-08-02 07:33:10|85875.4|85850.4|85874.7|85849.7|85876.8|85851.8|85874.7|85849.7|35
1627889600000|2021-08-02 07:33:20|85874.3|85849.3|85874.6|85849.6|85875.3|85850.3|85874|85849|29
1627889610000|2021-08-02 07:33:30|85874.4|85849.4|85877.7|85852.7|85880|85855|85874.1|85849.1|26
1627889620000|2021-08-02 07:33:40|85878.7|85853.7|85877.6|85852.6|85879.1|85854.1|85877.3|85852.3|48
1627889630000|2021-08-02 07:33:50|85876.7|85851.7|85875.5|85850.5|85877.8|85852.8|85875.5|85850.5|34
1627889640000|2021-08-02 07:34:00|85875.6|85850.6|85877.6|85852.6|85878.5|85853.5|85875.6|85850.6|39
1627889650000|2021-08-02 07:34:10|85877.7|85852.7|85876.4|85851.4|85877.9|85852.9|85876.4|85851.4|34
1627889660000|2021-08-02 07:34:20|85876.3|85851.3|85875.7|85850.7|85876.7|85851.7|85874.5|85849.5|28
1627889670000|2021-08-02 07:34:30|85875.4|85850.4|85875.2|85850.2|85875.8|85850.8|85872.4|85847.4|30
1627889680000|2021-08-02 07:34:40|85875|85850|85872.1|85847.1|85875|85850|85870.9|85845.9|38
1627889690000|2021-08-02 07:34:50|85871.9|85846.9|85871.8|85846.8|85872.3|85847.3|85871.3|85846.3|21
1627889700000|2021-08-02 07:35:00|85871.7|85846.7|85875.6|85850.6|85876.3|85851.3|85869.1|85844.1|55
1627889710000|2021-08-02 07:35:10|85875.3|85850.3|85874.4|85849.4|85875.6|85850.6|85873.5|85848.5|32
1627889720000|2021-08-02 07:35:20|85875.1|85850.1|85874.7|85849.7|85876.7|85851.7|85873.7|85848.7|36
1627889730000|2021-08-02 07:35:30|85874.5|85849.5|85875.1|85850.1|85875.5|85850.5|85873.9|85848.9|28
1627889740000|2021-08-02 07:35:40|85875.6|85850.6|85878.2|85853.2|85878.2|85853.2|85875.6|85850.6|39
1627889750000|2021-08-02 07:35:50|85877.9|85852.9|85876.3|85851.3|85877.9|85852.9|85874.5|85849.5|39
1627889760000|2021-08-02 07:36:00|85875.2|85850.2|85879.3|85854.3|85879.3|85854.3|85875.1|85850.1|42
1627889770000|2021-08-02 07:36:10|85879.4|85854.4|85887.7|85862.7|85889.4|85864.4|85879|85854|53
1627889780000|2021-08-02 07:36:20|85887.5|85862.5|85886.3|85861.3|85888.7|85863.7|85886.3|85861.3|34
1627889790000|2021-08-02 07:36:30|85886.4|85861.4|85886.9|85861.9|85887.6|85862.6|85886.2|85861.2|25
1627889800000|2021-08-02 07:36:40|85887.2|85862.2|85888.5|85863.5|85890.9|85865.9|85886.9|85861.9|42
1627889810000|2021-08-02 07:36:50|85889.2|85864.2|85886.8|85861.8|85889.2|85864.2|85885.4|85860.4|29
1627889820000|2021-08-02 07:37:00|85886.5|85861.5|85889.6|85864.6|85889.6|85864.6|85886|85861|39
1627889830000|2021-08-02 07:37:10|85889.2|85864.2|85886.4|85861.4|85891|85866|85883|85858|53
1627889840000|2021-08-02 07:37:20|85886.8|85861.8|85886.6|85861.6|85887.6|85862.6|85886.1|85861.1|27
1627889850000|2021-08-02 07:37:30|85886.9|85861.9|85885.2|85860.2|85887|85862|85884.7|85859.7|26
1627889860000|2021-08-02 07:37:40|85885.3|85860.3|85884.9|85859.9|85885.7|85860.7|85884.6|85859.6|21
1627889870000|2021-08-02 07:37:50|85884.8|85859.8|85885.6|85860.6|85886.6|85861.6|85884.8|85859.8|31
1627889880000|2021-08-02 07:38:00|85886.3|85861.3|85885.7|85860.7|85886.4|85861.4|85885|85860|31
1627889890000|2021-08-02 07:38:10|85885.8|85860.8|85886.7|85861.7|85887.3|85862.3|85885.8|85860.8|27
1627889900000|2021-08-02 07:38:20|85886.8|85861.8|85888.6|85863.6|85889.9|85864.9|85886.8|85861.8|37
1627889910000|2021-08-02 07:38:30|85888.9|85863.9|85885.7|85860.7|85889.6|85864.6|85885.7|85860.7|33
1627889920000|2021-08-02 07:38:40|85885.8|85860.8|85885.5|85860.5|85886|85861|85884.5|85859.5|34
1627889930000|2021-08-02 07:38:50|85885.4|85860.4|85885.9|85860.9|85886.6|85861.6|85883.5|85858.5|35
1627889940000|2021-08-02 07:39:00|85886.4|85861.4|85878.9|85853.9|85886.8|85861.8|85878.9|85853.9|32
1627889950000|2021-08-02 07:39:10|85879.5|85854.5|85884.4|85859.4|85884.9|85859.9|85878.9|85853.9|38
1627889960000|2021-08-02 07:39:20|85884.6|85859.6|85884.9|85859.9|85885|85860|85882.7|85857.7|27
1627889970000|2021-08-02 07:39:30|85885.3|85860.3|85886.1|85861.1|85888.1|85863.1|85883.4|85858.4|39
1627889980000|2021-08-02 07:39:40|85885.2|85860.2|85885.9|85860.9|85886.1|85861.1|85884.9|85859.9|28
1627889990000|2021-08-02 07:39:50|85885.8|85860.8|85877.8|85852.8|85886|85861|85877.7|85852.7|43
1627890000000|2021-08-02 07:40:00|85877.9|85852.9|85874.7|85849.7|85878.7|85853.7|85871.9|85846.9|47
1627890010000|2021-08-02 07:40:10|85874.3|85849.3|85874|85849|85874.6|85849.6|85873.6|85848.6|26
1627890020000|2021-08-02 07:40:20|85873.9|85848.9|85876.3|85851.3|85877.2|85852.2|85873.6|85848.6|31
1627890030000|2021-08-02 07:40:30|85875.8|85850.8|85876.2|85851.2|85876.4|85851.4|85875.8|85850.8|16
1627890040000|2021-08-02 07:40:40|85875.7|85850.7|85881.1|85856.1|85881.8|85856.8|85875.7|85850.7|44
1627890050000|2021-08-02 07:40:50|85881.3|85856.3|85882.9|85857.9|85882.9|85857.9|85880.9|85855.9|41
1627890060000|2021-08-02 07:41:00|85882.8|85857.8|85882.9|85857.9|85883|85858|85882|85857|28
1627890070000|2021-08-02 07:41:10|85883|85858|85880.2|85855.2|85883|85858|85879.3|85854.3|37
1627890080000|2021-08-02 07:41:20|85880.4|85855.4|85878|85853|85881|85856|85877.7|85852.7|25
1627890090000|2021-08-02 07:41:30|85877.9|85852.9|85877.3|85852.3|85878|85853|85876|85851|34
1627890100000|2021-08-02 07:41:40|85877.1|85852.1|85879.2|85854.2|85879.6|85854.6|85876.9|85851.9|31
1627890110000|2021-08-02 07:41:50|85879.3|85854.3|85880.6|85855.6|85881.4|85856.4|85879.1|85854.1|27
1627890120000|2021-08-02 07:42:00|85880.7|85855.7|85879.7|85854.7|85881|85856|85879.4|85854.4|23
1627890130000|2021-08-02 07:42:10|85879.8|85854.8|85875.6|85850.6|85880.2|85855.2|85875.5|85850.5|37
1627890140000|2021-08-02 07:42:20|85875.5|85850.5|85875.3|85850.3|85875.8|85850.8|85874.9|85849.9|30
1627890150000|2021-08-02 07:42:30|85875.5|85850.5|85872.8|85847.8|85875.5|85850.5|85872.3|85847.3|24
1627890160000|2021-08-02 07:42:40|85873|85848|85871.6|85846.6|85873.6|85848.6|85870.9|85845.9|39
1627890170000|2021-08-02 07:42:50|85872.5|85847.5|85869.9|85844.9|85874.7|85849.7|85869.9|85844.9|39
1627890180000|2021-08-02 07:43:00|85870|85845|85870.6|85845.6|85871.3|85846.3|85870|85845|26
1627890190000|2021-08-02 07:43:10|85870.5|85845.5|85869.7|85844.7|85870.6|85845.6|85869.4|85844.4|18
1627890200000|2021-08-02 07:43:20|85868.4|85843.4|85870.4|85845.4|85870.4|85845.4|85868.3|85843.3|33
1627890210000|2021-08-02 07:43:30|85870.5|85845.5|85876.2|85851.2|85876.4|85851.4|85870.4|85845.4|42
1627890220000|2021-08-02 07:43:40|85876|85851|85875.7|85850.7|85877.4|85852.4|85875.3|85850.3|28
1627890230000|2021-08-02 07:43:50|85875.8|85850.8|85877.9|85852.9|85878.6|85853.6|85875.8|85850.8|33
1627890240000|2021-08-02 07:44:00|85878.2|85853.2|85878.8|85853.8|85879|85854|85877.8|85852.8|16
1627890250000|2021-08-02 07:44:10|85878.5|85853.5|85886.3|85861.3|85886.3|85861.3|85877.9|85852.9|27
1627890260000|2021-08-02 07:44:20|85886.6|85861.6|85891.2|85866.2|85891.2|85866.2|85886.3|85861.3|47
1627890270000|2021-08-02 07:44:30|85890.7|85865.7|85892.8|85867.8|85893|85868|85889.9|85864.9|37
1627890280000|2021-08-02 07:44:40|85892.6|85867.6|85894.4|85869.4|85907.2|85871.4|85886.2|85856.3|52
1627890290000|2021-08-02 07:44:50|85909.4|85859.4|85908|85858|85909.4|85869.7|85894.3|85856.5|36
1627890300000|2021-08-02 07:45:00|85907.4|85857.4|85906.5|85856.5|85908|85858|85906.4|85856.4|24
1627890310000|2021-08-02 07:45:10|85906.4|85856.4|85888.7|85863.7|85906.4|85867.2|85888.4|85856.2|39
1627890320000|2021-08-02 07:45:20|85888.9|85863.9|85887.1|85862.1|85889.2|85864.2|85886.8|85861.8|41
1627890330000|2021-08-02 07:45:30|85886.1|85861.1|85890.4|85865.4|85892.2|85867.2|85885.9|85860.9|35
1627890340000|2021-08-02 07:45:40|85890.7|85865.7|85887.2|85862.2|85891|85866|85885.1|85860.1|55
1627890350000|2021-08-02 07:45:50|85887.5|85862.5|85889.2|85864.2|85891.5|85866.5|85887.3|85862.3|31
1627890360000|2021-08-02 07:46:00|85889.3|85864.3|85887.8|85862.8|85889.9|85864.9|85885.7|85860.7|43
1627890370000|2021-08-02 07:46:10|85887.9|85862.9|85887.2|85862.2|85888.9|85863.9|85887|85862|29
1627890380000|2021-08-02 07:46:20|85886.1|85861.1|85887.6|85862.6|85888.3|85863.3|85884.8|85859.8|50
1627890390000|2021-08-02 07:46:30|85887.3|85862.3|85887.5|85862.5|85887.9|85862.9|85885.6|85860.6|34
1627890400000|2021-08-02 07:46:40|85886.5|85861.5|85888.1|85863.1|85888.6|85863.6|85885.8|85860.8|29
1627890410000|2021-08-02 07:46:50|85888.2|85863.2|85888.6|85863.6|85888.8|85863.8|85887.5|85862.5|27
1627890420000|2021-08-02 07:47:00|85888.5|85863.5|85887.7|85862.7|85888.7|85863.7|85886.9|85861.9|28
1627890430000|2021-08-02 07:47:10|85887.5|85862.5|85866.8|85841.8|85887.5|85862.5|85866.3|85841.3|55
1627890440000|2021-08-02 07:47:20|85867.5|85842.5|85867.7|85842.7|85869.5|85844.5|85866.3|85841.3|38
1627890450000|2021-08-02 07:47:30|85867.8|85842.8|85870.7|85845.7|85871.9|85846.9|85867|85842|37
1627890460000|2021-08-02 07:47:40|85870.8|85845.8|85867.3|85842.3|85871|85846|85866.7|85841.7|32
1627890470000|2021-08-02 07:47:50|85867.4|85842.4|85866.7|85841.7|85867.9|85842.9|85864.8|85839.8|49
1627890480000|2021-08-02 07:48:00|85866.6|85841.6|85866.9|85841.9|85867.6|85842.6|85865.3|85840.3|33
1627890490000|2021-08-02 07:48:10|85866.7|85841.7|85867.8|85842.8|85867.8|85842.8|85865.5|85840.5|34
1627890500000|2021-08-02 07:48:20|85867.1|85842.1|85868.2|85843.2|85868.4|85843.4|85866.9|85841.9|40
1627890510000|2021-08-02 07:48:30|85868.3|85843.3|85867.7|85842.7|85868.6|85843.6|85867.7|85842.7|42
1627890520000|2021-08-02 07:48:40|85867.9|85842.9|85870.8|85845.8|85871.4|85846.4|85867.9|85842.9|33
1627890530000|2021-08-02 07:48:50|85870.9|85845.9|85870.6|85845.6|85871.6|85846.6|85870.6|85845.6|19
1627890540000|2021-08-02 07:49:00|85870.7|85845.7|85869.6|85844.6|85873|85848|85869.5|85844.5|31
1627890550000|2021-08-02 07:49:10|85869.8|85844.8|85856.7|85831.7|85869.8|85844.8|85856.5|85831.5|42
1627890560000|2021-08-02 07:49:20|85856.1|85831.1|85850.8|85825.8|85869.4|85833|85849.4|85815.5|38
1627890570000|2021-08-02 07:49:30|85850|85825|85861.7|85811.7|85862.8|85825.5|85844.3|85809.3|48
1627890580000|2021-08-02 07:49:40|85861.6|85811.6|85857.7|85832.7|85864.3|85832.8|85851.4|85811.4|50
1627890590000|2021-08-02 07:49:50|85869.4|85819.4|85873.1|85823.1|85873.1|85834.3|85858.1|85819.4|35
1627890600000|2021-08-02 07:50:00|85874.5|85824.5|85860.5|85835.5|85874.9|85836.6|85858.7|85820|55
1627890610000|2021-08-02 07:50:10|85860.4|85835.4|85851|85826|85870.8|85835.8|85850.9|85813.9|50
1627890620000|2021-08-02 07:50:20|85851.4|85826.4|85848.6|85823.6|85852|85827|85848|85823|31
1627890630000|2021-08-02 07:50:30|85848.2|85823.2|85847.6|85822.6|85851.3|85826.3|85847.1|85822.1|29
1627890640000|2021-08-02 07:50:40|85847.4|85822.4|85846.7|85821.7|85849.2|85824.2|85844.2|85819.2|50
1627890650000|2021-08-02 07:50:50|85845.9|85820.9|85846.1|85821.1|85847.1|85822.1|85844.4|85819.4|43
1627890660000|2021-08-02 07:51:00|85846|85821|85841.4|85816.4|85846.9|85821.9|85841.4|85816.4|40
1627890670000|2021-08-02 07:51:10|85841.8|85816.8|85843.5|85818.5|85844.1|85819.1|85841.8|85816.8|25
1627890680000|2021-08-02 07:51:20|85843.7|85818.7|85850.4|85825.4|85851.6|85826.6|85843.4|85818.4|30
1627890690000|2021-08-02 07:51:30|85850.3|85825.3|85850.8|85825.8|85851.6|85826.6|85850.3|85825.3|31
1627890700000|2021-08-02 07:51:40|85850.9|85825.9|85848.5|85823.5|85850.9|85825.9|85846.2|85821.2|39
1627890710000|2021-08-02 07:51:50|85848.3|85823.3|85849.7|85824.7|85849.8|85824.8|85845.9|85820.9|37
1627890720000|2021-08-02 07:52:00|85849.2|85824.2|85853.1|85828.1|85853.1|85828.1|85849.2|85824.2|36
1627890730000|2021-08-02 07:52:10|85855.5|85830.5|85860.1|85835.1|85865.3|85840.3|85855|85830|60
1627890740000|2021-08-02 07:52:20|85860.5|85835.5|85855.7|85830.7|85864.3|85839.3|85855.7|85830.7|49
1627890750000|2021-08-02 07:52:30|85855.6|85830.6|85855.1|85830.1|85855.8|85830.8|85852.9|85827.9|58
1627890760000|2021-08-02 07:52:40|85855.7|85830.7|85854.5|85829.5|85856.4|85831.4|85854.4|85829.4|28
1627890770000|2021-08-02 07:52:50|85854.7|85829.7|85854.7|85829.7|85854.9|85829.9|85854|85829|32
1627890780000|2021-08-02 07:53:00|85856|85831|85856.8|85831.8|85859.5|85834.5|85854.1|85829.1|48
1627890790000|2021-08-02 07:53:10|85856.5|85831.5|85856.8|85831.8|85857|85832|85856.3|85831.3|26
1627890800000|2021-08-02 07:53:20|85856.7|85831.7|85852.2|85827.2|85858.2|85833.2|85852.2|85827.2|40
1627890810000|2021-08-02 07:53:30|85851.5|85826.5|85852.8|85827.8|85852.9|85827.9|85847.3|85822.3|43
1627890820000|2021-08-02 07:53:40|85853.8|85828.8|85853.1|85828.1|85858|85833|85850.5|85825.5|62
1627890830000|2021-08-02 07:53:50|85853.5|85828.5|85851.4|85826.4|85853.5|85828.5|85849.6|85824.6|50
1627890840000|2021-08-02 07:54:00|85853|85828|85851.4|85826.4|85856.5|85831.5|85850.6|85825.6|52
1627890850000|2021-08-02 07:54:10|85851.2|85826.2|85852|85827|85854.9|85829.9|85849.4|85824.4|50
1627890860000|2021-08-02 07:54:20|85851.9|85826.9|85851.2|85826.2|85853.3|85828.3|85847.6|85822.6|59
1627890870000|2021-08-02 07:54:30|85850.5|85825.5|85847.9|85822.9|85852.5|85827.5|85847.4|85822.4|48
1627890880000|2021-08-02 07:54:40|85848.5|85823.5|85865.5|85815.5|85869.6|85827|85844.8|85807.3|58
1627890890000|2021-08-02 07:54:50|85864.5|85814.5|85855.5|85830.5|85870.6|85830.5|85855.2|85814.5|52
1627890900000|2021-08-02 07:55:00|85855|85830|85872.6|85822.6|85873|85836.5|85855|85820.8|55
1627890910000|2021-08-02 07:55:10|85872.7|85822.7|85862.6|85837.6|85873|85837.9|85858.8|85820.8|63
1627890920000|2021-08-02 07:55:20|85862.4|85837.4|85857.3|85832.3|85863|85838|85855|85830|59
1627890930000|2021-08-02 07:55:30|85857.8|85832.8|85864.1|85839.1|85864.6|85839.6|85856.2|85831.2|56
1627890940000|2021-08-02 07:55:40|85862.9|85837.9|85871.4|85846.4|85871.4|85846.4|85861.9|85836.9|51
1627890950000|2021-08-02 07:55:50|85871.7|85846.7|85879.2|85854.2|85880.3|85855.3|85871.7|85846.7|59
1627890960000|2021-08-02 07:56:00|85879.8|85854.8|85881.1|85856.1|85885.8|85860.8|85878.5|85853.5|59
1627890970000|2021-08-02 07:56:10|85882.1|85857.1|85880.7|85855.7|85882.5|85857.5|85880.6|85855.6|33
1627890980000|2021-08-02 07:56:20|85880.8|85855.8|85882.3|85857.3|85885.6|85860.6|85878.6|85853.6|54
1627890990000|2021-08-02 07:56:30|85882.4|85857.4|85883.3|85858.3|85884.3|85859.3|85879.6|85854.6|55
1627891000000|2021-08-02 07:56:40|85883|85858|85875.4|85850.4|85883|85858|85874.5|85849.5|54
1627891010000|2021-08-02 07:56:50|85876.7|85851.7|85879|85854|85879|85854|85875.9|85850.9|53
1627891020000|2021-08-02 07:57:00|85877.9|85852.9|85878.7|85853.7|85879.3|85854.3|85875.9|85850.9|40
1627891030000|2021-08-02 07:57:10|85879.1|85854.1|85883.5|85858.5|85883.5|85858.5|85875.6|85850.6|52
1627891040000|2021-08-02 07:57:20|85883.7|85858.7|85883.2|85858.2|85884|85859|85880.6|85855.6|46
1627891050000|2021-08-02 07:57:30|85882.8|85857.8|85881.2|85856.2|85883.3|85858.3|85880|85855|46
1627891060000|2021-08-02 07:57:40|85881.3|85856.3|85893.3|85868.3|85893.5|85868.5|85881.1|85856.1|49
1627891070000|2021-08-02 07:57:50|85892.6|85867.6|85893.7|85868.7|85893.9|85868.9|85892.3|85867.3|31
1627891080000|2021-08-02 07:58:00|85895.7|85870.7|85917.9|85867.9|85919.5|85884.7|85895.7|85867.6|55
1627891090000|2021-08-02 07:58:10|85916.9|85866.9|85910.3|85885.3|85921.1|85886.1|85904.2|85866.9|58
1627891100000|2021-08-02 07:58:20|85910.5|85885.5|85909.3|85884.3|85910.5|85885.5|85908.3|85883.3|39
1627891110000|2021-08-02 07:58:30|85909|85884|85912.8|85887.8|85913.5|85888.5|85909|85884|55
1627891120000|2021-08-02 07:58:40|85912.7|85887.7|85908.5|85883.5|85913.7|85888.7|85908.3|85883.3|50
1627891130000|2021-08-02 07:58:50|85909.3|85884.3|85903.1|85878.1|85913.1|85888.1|85903.1|85878.1|51
1627891140000|2021-08-02 07:59:00|85901.5|85876.5|85901.6|85876.6|85905|85880|85899.5|85874.5|58
1627891150000|2021-08-02 07:59:10|85896.4|85871.4|85888.7|85863.7|85896.7|85871.7|85886.5|85861.5|59
1627891160000|2021-08-02 07:59:20|85891.3|85866.3|85890.2|85865.2|85891.3|85866.3|85884.3|85859.3|43
1627891170000|2021-08-02 07:59:30|85886.9|85861.9|85901.8|85851.8|85901.9|85862.4|85883.9|85849.8|46
1627891180000|2021-08-02 07:59:40|85901.5|85851.5|85891.4|85866.4|85903.2|85866.4|85890.1|85851.3|33
1627891190000|2021-08-02 07:59:50|85905.2|85855.2|85908.2|85858.2|85908.3|85871.1|85896.1|85852.4|47
1627891200000|2021-08-02 08:00:00|85907.7|85857.7|85907|85857|85910.4|85872.2|85893.9|85856.7|54
1627891210000|2021-08-02 08:00:10|85906.9|85856.9|85892.9|85867.9|85906.9|85871.1|85892.9|85856.8|45
1627891220000|2021-08-02 08:00:20|85892.8|85867.8|85886.3|85861.3|85893.6|85868.6|85884|85859|61
1627891230000|2021-08-02 08:00:30|85887|85862|85881.1|85856.1|85887.5|85862.5|85880.8|85855.8|53
1627891240000|2021-08-02 08:00:40|85880.7|85855.7|85883.1|85858.1|85883.6|85858.6|85880.1|85855.1|39
1627891250000|2021-08-02 08:00:50|85882.9|85857.9|85880.6|85855.6|85883.7|85858.7|85878.3|85853.3|45
1627891260000|2021-08-02 08:01:00|85880.8|85855.8|85881.2|85856.2|85881.5|85856.5|85877.7|85852.7|39
1627891270000|2021-08-02 08:01:10|85881.1|85856.1|85881.7|85856.7|85883.2|85858.2|85880.1|85855.1|45
1627891280000|2021-08-02 08:01:20|85881.6|85856.6|85878.8|85853.8|85883.3|85858.3|85878.6|85853.6|36
1627891290000|2021-08-02 08:01:30|85879.3|85854.3|85878.8|85853.8|85880.6|85855.6|85878.5|85853.5|32
1627891300000|2021-08-02 08:01:40|85879.1|85854.1|85872.4|85847.4|85879.1|85854.1|85872.4|85847.4|47
1627891310000|2021-08-02 08:01:50|85872.5|85847.5|85866.9|85841.9|85872.9|85847.9|85865.5|85840.5|47
1627891320000|2021-08-02 08:02:00|85867.2|85842.2|85866.1|85841.1|85867.4|85842.4|85865.7|85840.7|11
1627891330000|2021-08-02 08:02:10|85866.3|85841.3|85866|85841|85867.1|85842.1|85865.6|85840.6|42
1627891340000|2021-08-02 08:02:20|85866.1|85841.1|85865.7|85840.7|85866.8|85841.8|85863.6|85838.6|41
1627891350000|2021-08-02 08:02:30|85865.8|85840.8|85864.4|85839.4|85866.9|85841.9|85864|85839|39
1627891360000|2021-08-02 08:02:40|85864.1|85839.1|85864.4|85839.4|85867|85842|85862.1|85837.1|48
1627891370000|2021-08-02 08:02:50|85863.3|85838.3|85862.1|85837.1|85864.2|85839.2|85862.1|85837.1|26
1627891380000|2021-08-02 08:03:00|85862.2|85837.2|85859.9|85834.9|85863.1|85838.1|85859.5|85834.5|36
1627891390000|2021-08-02 08:03:10|85860.1|85835.1|85865.7|85840.7|85865.7|85840.7|85860.1|85835.1|28
1627891400000|2021-08-02 08:03:20|85865.6|85840.6|85862.9|85837.9|85865.6|85840.6|85861.1|85836.1|43
1627891410000|2021-08-02 08:03:30|85863.1|85838.1|85859.7|85834.7|85863.4|85838.4|85859.7|85834.7|33
1627891420000|2021-08-02 08:03:40|85859.9|85834.9|85856.5|85831.5|85859.9|85834.9|85855.4|85830.4|43
1627891430000|2021-08-02 08:03:50|85856.6|85831.6|85837.6|85787.6|85857|85832|85809|85731.1|55
1627891440000|2021-08-02 08:04:00|85837.7|85787.7|85835.7|85785.7|85839.2|85789.2|85833.7|85783.7|34
1627891450000|2021-08-02 08:04:10|85835.2|85785.2|85835.7|85785.7|85836.5|85786.5|85833.4|85783.4|34
1627891460000|2021-08-02 08:04:20|85835.6|85785.6|85823.4|85798.4|85836|85799.6|85823.2|85785.5|23
1627891470000|2021-08-02 08:04:30|85823.5|85798.5|85824.5|85799.5|85824.5|85799.5|85823.2|85798.2|29
1627891480000|2021-08-02 08:04:40|85824.2|85799.2|85821.8|85796.8|85824.4|85799.4|85821.3|85796.3|30
1627891490000|2021-08-02 08:04:50|85821.4|85796.4|85843.7|85818.7|85844.2|85819.2|85821.4|85792.7|35
1627891500000|2021-08-02 08:05:00|85843.5|85818.5|85842.6|85817.6|85843.9|85818.9|85841.9|85816.9|49
1627891510000|2021-08-02 08:05:10|85842|85817|85831.6|85806.6|85842.9|85817.9|85831.3|85806.3|35
1627891520000|2021-08-02 08:05:20|85831.5|85806.5|85833|85808|85833.8|85808.8|85831.5|85806.5|38
1627891530000|2021-08-02 08:05:30|85832.3|85807.3|85827.7|85802.7|85833.5|85808.5|85827.7|85802.7|44
1627891540000|2021-08-02 08:05:40|85827.8|85802.8|85827.9|85802.9|85829.6|85804.6|85827.8|85802.8|26
1627891550000|2021-08-02 08:05:50|85827.6|85802.6|85824.5|85799.5|85827.6|85802.6|85823.8|85798.8|45
1627891560000|2021-08-02 08:06:00|85825|85800|85835.7|85810.7|85838.2|85813.2|85825|85800|48
1627891570000|2021-08-02 08:06:10|85835.6|85810.6|85833|85808|85835.7|85810.7|85832.6|85807.6|40
1627891580000|2021-08-02 08:06:20|85832.7|85807.7|85836|85811|85838.6|85813.6|85832.1|85807.1|51
1627891590000|2021-08-02 08:06:30|85836.1|85811.1|85834.3|85809.3|85837|85812|85833.6|85808.6|41
1627891600000|2021-08-02 08:06:40|85834.8|85809.8|85833.6|85808.6|85834.9|85809.9|85830.8|85805.8|50
1627891610000|2021-08-02 08:06:50|85833.7|85808.7|85837.5|85812.5|85837.8|85812.8|85833.7|85808.7|38
1627891620000|2021-08-02 08:07:00|85837.8|85812.8|85837.7|85812.7|85837.8|85812.8|85837.2|85812.2|21
1627891630000|2021-08-02 08:07:10|85837.6|85812.6|85837.7|85812.7|85838.9|85813.9|85837.4|85812.4|29
1627891640000|2021-08-02 08:07:20|85837.9|85812.9|85841.6|85816.6|85841.6|85816.6|85837.1|85812.1|29
1627891650000|2021-08-02 08:07:30|85841.1|85816.1|85833.8|85808.8|85841.1|85816.1|85833.5|85808.5|43
1627891660000|2021-08-02 08:07:40|85833.7|85808.7|85834.5|85809.5|85837.2|85812.2|85833|85808|33
1627891670000|2021-08-02 08:07:50|85834.6|85809.6|85835|85810|85835.1|85810.1|85834.4|85809.4|22
1627891680000|2021-08-02 08:08:00|85834.9|85809.9|85835.4|85810.4|85836|85811|85834.9|85809.9|20
1627891690000|2021-08-02 08:08:10|85835.7|85810.7|85835.4|85810.4|85836.3|85811.3|85834|85809|29
1627891700000|2021-08-02 08:08:20|85835.6|85810.6|85836.2|85811.2|85837.7|85812.7|85835.5|85810.5|29
1627891710000|2021-08-02 08:08:30|85835|85810|85835.2|85810.2|85836.3|85811.3|85833.8|85808.8|40
1627891720000|2021-08-02 08:08:40|85835.4|85810.4|85840.1|85815.1|85840.1|85815.1|85834.6|85809.6|30
1627891730000|2021-08-02 08:08:50|85839.7|85814.7|85847.8|85822.8|85850.5|85825.5|85838.8|85813.8|50
1627891740000|2021-08-02 08:09:00|85847.7|85822.7|85847.6|85822.6|85848.4|85823.4|85846.2|85821.2|31
1627891750000|2021-08-02 08:09:10|85847.7|85822.7|85847.7|85822.7|85848.5|85823.5|85847.7|85822.7|15
1627891760000|2021-08-02 08:09:20|85847.6|85822.6|85852.4|85827.4|85852.8|85827.8|85847.6|85822.6|41
1627891770000|2021-08-02 08:09:30|85852.2|85827.2|85853.9|85828.9|85854.5|85829.5|85849.1|85824.1|38
1627891780000|2021-08-02 08:09:40|85853.7|85828.7|85854.2|85829.2|85854.8|85829.8|85853.5|85828.5|25
1627891790000|2021-08-02 08:09:50|85854.3|85829.3|85854.3|85829.3|85855.6|85830.6|85853.7|85828.7|37
1627891800000|2021-08-02 08:10:00|85854.2|85829.2|85848.6|85823.6|85854.6|85829.6|85848|85823|44
1627891810000|2021-08-02 08:10:10|85848.4|85823.4|85854|85829|85855.7|85830.7|85847.8|85822.8|42
1627891820000|2021-08-02 08:10:20|85854.6|85829.6|85850.8|85825.8|85855|85830|85850.8|85825.8|29
1627891830000|2021-08-02 08:10:30|85847.9|85822.9|85841.5|85816.5|85848.2|85823.2|85841.2|85816.2|63
1627891840000|2021-08-02 08:10:40|85841.6|85816.6|85841.4|85816.4|85842.4|85817.4|85837.7|85812.7|39
1627891850000|2021-08-02 08:10:50|85841.5|85816.5|85842.5|85817.5|85843.1|85818.1|85836.1|85811.1|55
1627891860000|2021-08-02 08:11:00|85842.1|85817.1|85840.5|85815.5|85842.8|85817.8|85839.5|85814.5|40
1627891870000|2021-08-02 08:11:10|85840.7|85815.7|85842.7|85817.7|85844.4|85819.4|85840.5|85815.5|39
1627891880000|2021-08-02 08:11:20|85842.9|85817.9|85844.3|85819.3|85847.1|85822.1|85841.3|85816.3|56
1627891890000|2021-08-02 08:11:30|85844.4|85819.4|85845.8|85820.8|85846.5|85821.5|85843|85818|45
1627891900000|2021-08-02 08:11:40|85844.1|85819.1|85850.5|85825.5|85850.5|85825.5|85844.1|85819.1|45
1627891910000|2021-08-02 08:11:50|85850.2|85825.2|85851.5|85826.5|85852.3|85827.3|85850.1|85825.1|41
1627891920000|2021-08-02 08:12:00|85851.2|85826.2|85857|85832|85857.7|85832.7|85851|85826|39
1627891930000|2021-08-02 08:12:10|85856.7|85831.7|85861.3|85836.3|85861.7|85836.7|85856.2|85831.2|45
1627891940000|2021-08-02 08:12:20|85860.8|85835.8|85864.1|85839.1|85864.1|85839.1|85860.6|85835.6|57
1627891950000|2021-08-02 08:12:30|85863.8|85838.8|85860.4|85835.4|85864.7|85839.7|85857.2|85832.2|53
1627891960000|2021-08-02 08:12:40|85861.8|85836.8|85862.5|85837.5|85863.3|85838.3|85860.4|85835.4|35
1627891970000|2021-08-02 08:12:50|85862.2|85837.2|85865.8|85840.8|85868.1|85843.1|85861.3|85836.3|41
1627891980000|2021-08-02 08:13:00|85864.9|85839.9|85874.2|85849.2|85875.2|85850.2|85863.7|85838.7|43
1627891990000|2021-08-02 08:13:10|85874|85849|85880.4|85855.4|85880.4|85855.4|85869.5|85844.5|58
1627892000000|2021-08-02 08:13:20|85879.5|85854.5|85879.9|85854.9|85881.4|85856.4|85878.1|85853.1|42
1627892010000|2021-08-02 08:13:30|85879.8|85854.8|85879|85854|85880.6|85855.6|85877.9|85852.9|29
1627892020000|2021-08-02 08:13:40|85877.7|85852.7|85877.2|85852.2|85879.9|85854.9|85874.3|85849.3|42
1627892030000|2021-08-02 08:13:50|85877.6|85852.6|85880.1|85855.1|85883.2|85858.2|85875.8|85850.8|59
1627892040000|2021-08-02 08:14:00|85879.2|85854.2|85878.4|85853.4|85880.9|85855.9|85877.2|85852.2|47
1627892050000|2021-08-02 08:14:10|85878.6|85853.6|85879.1|85854.1|85880.6|85855.6|85877.2|85852.2|46
1627892060000|2021-08-02 08:14:20|85879.4|85854.4|85881.8|85856.8|85881.8|85856.8|85879.1|85854.1|31
1627892070000|2021-08-02 08:14:30|85881.5|85856.5|85880.9|85855.9|85887.5|85862.5|85879.6|85854.6|56
1627892080000|2021-08-02 08:14:40|85881|85856|85884.3|85859.3|85884.5|85859.5|85881|85856|43
1627892090000|2021-08-02 08:14:50|85884.1|85859.1|85883|85858|85884.1|85859.1|85881.3|85856.3|46
1627892100000|2021-08-02 08:15:00|85882.9|85857.9|85878.5|85853.5|85883.4|85858.4|85876.8|85851.8|46
1627892110000|2021-08-02 08:15:10|85877.5|85852.5|85879.4|85854.4|85880.9|85855.9|85877|85852|42
1627892120000|2021-08-02 08:15:20|85879.5|85854.5|85880.6|85855.6|85881.3|85856.3|85878.1|85853.1|32
1627892130000|2021-08-02 08:15:30|85880.8|85855.8|85880.6|85855.6|85881.3|85856.3|85880.4|85855.4|33
1627892140000|2021-08-02 08:15:40|85880.7|85855.7|85882.1|85857.1|85882.3|85857.3|85880.7|85855.7|22
1627892150000|2021-08-02 08:15:50|85881.7|85856.7|85883|85858|85888.9|85863.9|85881.7|85856.7|46
1627892160000|2021-08-02 08:16:00|85883.1|85858.1|85881.3|85856.3|85885.6|85860.6|85879.4|85854.4|46
1627892170000|2021-08-02 08:16:10|85881.8|85856.8|85884.2|85859.2|85884.7|85859.7|85880.2|85855.2|40
1627892180000|2021-08-02 08:16:20|85884.1|85859.1|85883.2|85858.2|85884.3|85859.3|85883.1|85858.1|43
1627892190000|2021-08-02 08:16:30|85883.3|85858.3|85880.5|85855.5|85883.4|85858.4|85880.2|85855.2|38
1627892200000|2021-08-02 08:16:40|85880.7|85855.7|85882|85857|85882|85857|85879.9|85854.9|32
1627892210000|2021-08-02 08:16:50|85881.3|85856.3|85881.7|85856.7|85884.5|85859.5|85880.6|85855.6|45
1627892220000|2021-08-02 08:17:00|85883.4|85858.4|85883.4|85858.4|85883.8|85858.8|85879.8|85854.8|47
1627892230000|2021-08-02 08:17:10|85883.1|85858.1|85884.9|85859.9|85887.1|85862.1|85882.8|85857.8|39
1627892240000|2021-08-02 08:17:20|85885.3|85860.3|85883.7|85858.7|85886.3|85861.3|85881.7|85856.7|44
1627892250000|2021-08-02 08:17:30|85885.5|85860.5|85884.3|85859.3|85886.3|85861.3|85884|85859|36
1627892260000|2021-08-02 08:17:40|85885.5|85860.5|85883|85858|85885.5|85860.5|85879.9|85854.9|35
1627892270000|2021-08-02 08:17:50|85883.3|85858.3|85882.6|85857.6|85883.6|85858.6|85881.9|85856.9|32
1627892280000|2021-08-02 08:18:00|85882.4|85857.4|85882.6|85857.6|85882.6|85857.6|85880.5|85855.5|30
1627892290000|2021-08-02 08:18:10|85882.4|85857.4|85873.7|85848.7|85884.3|85859.3|85873.7|85848.7|37
1627892300000|2021-08-02 08:18:20|85873.9|85848.9|85870.5|85845.5|85873.9|85848.9|85869.3|85844.3|39
1627892310000|2021-08-02 08:18:30|85870.7|85845.7|85863.4|85838.4|85870.7|85845.7|85862.6|85837.6|50
1627892320000|2021-08-02 08:18:40|85865.4|85840.4|85870.4|85845.4|85870.4|85845.4|85863.7|85838.7|58
1627892330000|2021-08-02 08:18:50|85871|85846|85869|85844|85871.2|85846.2|85867.3|85842.3|53
1627892340000|2021-08-02 08:19:00|85868.3|85843.3|85872.6|85847.6|85873.4|85848.4|85868.3|85843.3|44
1627892350000|2021-08-02 08:19:10|85872|85847|85873.6|85848.6|85875.5|85850.5|85871.9|85846.9|33
1627892360000|2021-08-02 08:19:20|85874.5|85849.5|85881.5|85856.5|85882.8|85857.8|85873.7|85848.7|57
1627892370000|2021-08-02 08:19:30|85881.7|85856.7|85874.4|85849.4|85882.8|85857.8|85874.3|85849.3|40
1627892380000|2021-08-02 08:19:40|85875.2|85850.2|85882.2|85857.2|85883.4|85858.4|85874.2|85849.2|47
1627892390000|2021-08-02 08:19:50|85882.9|85857.9|85882.9|85857.9|85885.8|85860.8|85882.8|85857.8|45
1627892400000|2021-08-02 08:20:00|85883.1|85858.1|85887.9|85862.9|85888.9|85863.9|85883.1|85858.1|39
1627892410000|2021-08-02 08:20:10|85886.3|85861.3|85888.2|85863.2|85889.3|85864.3|85886.3|85861.3|49
1627892420000|2021-08-02 08:20:20|85888.3|85863.3|85887.6|85862.6|85890.3|85865.3|85887.5|85862.5|33
1627892430000|2021-08-02 08:20:30|85887.7|85862.7|85897.4|85872.4|85900.2|85875.2|85887.5|85862.5|46
1627892440000|2021-08-02 08:20:40|85897.6|85872.6|85899.2|85874.2|85900.5|85875.5|85894.2|85869.2|56
1627892450000|2021-08-02 08:20:50|85899.1|85874.1|85902.4|85877.4|85906.2|85881.2|85899.1|85874.1|55
1627892460000|2021-08-02 08:21:00|85902.6|85877.6|85898.8|85873.8|85902.6|85877.6|85895.5|85870.5|45
1627892470000|2021-08-02 08:21:10|85898.7|85873.7|85902.5|85877.5|85903|85878|85897.7|85872.7|39
1627892480000|2021-08-02 08:21:20|85901.5|85876.5|85898.9|85873.9|85902.6|85877.6|85898.6|85873.6|37
1627892490000|2021-08-02 08:21:30|85901.1|85876.1|85899.3|85874.3|85901.1|85876.1|85897.7|85872.7|46
1627892500000|2021-08-02 08:21:40|85899.2|85874.2|85902.3|85877.3|85902.7|85877.7|85897.8|85872.8|53
1627892510000|2021-08-02 08:21:50|85902.4|85877.4|85902.5|85877.5|85905.6|85880.6|85899.3|85874.3|54
1627892520000|2021-08-02 08:22:00|85903.8|85878.8|85903|85878|85906.2|85881.2|85899.3|85874.3|48
1627892530000|2021-08-02 08:22:10|85902.5|85877.5|85906.7|85881.7|85907.1|85882.1|85902.3|85877.3|53
1627892540000|2021-08-02 08:22:20|85906|85881|85896.4|85871.4|85906.3|85881.3|85896.1|85871.1|56
1627892550000|2021-08-02 08:22:30|85893.2|85868.2|85892.3|85867.3|85895.7|85870.7|85891.1|85866.1|43
1627892560000|2021-08-02 08:22:40|85892.1|85867.1|85889.3|85864.3|85892.5|85867.5|85888.5|85863.5|34
1627892570000|2021-08-02 08:22:50|85889.7|85864.7|85876.4|85851.4|85890.2|85865.2|85876.1|85851.1|54
1627892580000|2021-08-02 08:23:00|85876.5|85851.5|85871.7|85846.7|85876.9|85851.9|85871.7|85846.7|47
1627892590000|2021-08-02 08:23:10|85872|85847|85872.6|85847.6|85873|85848|85871.5|85846.5|29
1627892600000|2021-08-02 08:23:20|85872.9|85847.9|85870.8|85845.8|85874.2|85849.2|85870.5|85845.5|39
1627892610000|2021-08-02 08:23:30|85871.1|85846.1|85863.8|85838.8|85871.1|85846.1|85862.5|85837.5|47
1627892620000|2021-08-02 08:23:40|85863.6|85838.6|85863.5|85838.5|85864.1|85839.1|85863.1|85838.1|25
1627892630000|2021-08-02 08:23:50|85863.2|85838.2|85863.8|85838.8|85864.5|85839.5|85862.4|85837.4|32
1627892640000|2021-08-02 08:24:00|85863.9|85838.9|85864.8|85839.8|85865.1|85840.1|85863.7|85838.7|30
1627892650000|2021-08-02 08:24:10|85864.9|85839.9|85869.8|85844.8|85871.1|85846.1|85864.6|85839.6|38
1627892660000|2021-08-02 08:24:20|85869.7|85844.7|85867.5|85842.5|85871|85846|85867.4|85842.4|42
1627892670000|2021-08-02 08:24:30|85867.6|85842.6|85867.7|85842.7|85868.2|85843.2|85866.8|85841.8|31
1627892680000|2021-08-02 08:24:40|85867.6|85842.6|85864.9|85839.9|85867.8|85842.8|85863.7|85838.7|32
1627892690000|2021-08-02 08:24:50|85865|85840|85864.5|85839.5|85866.6|85841.6|85863.8|85838.8|33
1627892700000|2021-08-02 08:25:00|85864.7|85839.7|85865.4|85840.4|85867.4|85842.4|85864.7|85839.7|47
1627892710000|2021-08-02 08:25:10|85865.5|85840.5|85870.4|85845.4|85872.2|85847.2|85865.5|85840.5|37
1627892720000|2021-08-02 08:25:20|85871.1|85846.1|85868.4|85843.4|85871.1|85846.1|85866.5|85841.5|48
1627892730000|2021-08-02 08:25:30|85869|85844|85870.5|85845.5|85871.4|85846.4|85867.6|85842.6|38
1627892740000|2021-08-02 08:25:40|85870.4|85845.4|85870|85845|85870.8|85845.8|85866.9|85841.9|49
1627892750000|2021-08-02 08:25:50|85869.9|85844.9|85865|85840|85869.9|85844.9|85864.3|85839.3|43
1627892760000|2021-08-02 08:26:00|85863.2|85838.2|85874.1|85849.1|85874.4|85849.4|85862.4|85837.4|48
1627892770000|2021-08-02 08:26:10|85875.6|85850.6|85875|85850|85875.6|85850.6|85872.3|85847.3|56
1627892780000|2021-08-02 08:26:20|85875.5|85850.5|85874.5|85849.5|85877|85852|85873.9|85848.9|44
1627892790000|2021-08-02 08:26:30|85874.4|85849.4|85878.1|85853.1|85878.7|85853.7|85874.3|85849.3|43
1627892800000|2021-08-02 08:26:40|85877.8|85852.8|85879.1|85854.1|85879.5|85854.5|85877|85852|31
1627892810000|2021-08-02 08:26:50|85879.2|85854.2|85882.1|85857.1|85883.5|85858.5|85879.2|85854.2|40
1627892820000|2021-08-02 08:27:00|85882.4|85857.4|85889|85864|85891.2|85866.2|85882.4|85857.4|46
1627892830000|2021-08-02 08:27:10|85888.7|85863.7|85889.5|85864.5|85891.6|85866.6|85888.7|85863.7|46
1627892840000|2021-08-02 08:27:20|85889.4|85864.4|85889.4|85864.4|85889.8|85864.8|85888.8|85863.8|21
1627892850000|2021-08-02 08:27:30|85888.2|85863.2|85889.6|85864.6|85889.9|85864.9|85888.2|85863.2|27
1627892860000|2021-08-02 08:27:40|85889.7|85864.7|85888.6|85863.6|85889.9|85864.9|85888.5|85863.5|22
1627892870000|2021-08-02 08:27:50|85888.5|85863.5|85888.8|85863.8|85889.4|85864.4|85887.9|85862.9|26
1627892880000|2021-08-02 08:28:00|85888.3|85863.3|85890.1|85865.1|85890.5|85865.5|85888.1|85863.1|43
1627892890000|2021-08-02 08:28:10|85890.2|85865.2|85890.1|85865.1|85890.8|85865.8|85889.5|85864.5|39
1627892900000|2021-08-02 08:28:20|85890.2|85865.2|85890.5|85865.5|85890.5|85865.5|85887.3|85862.3|32
1627892910000|2021-08-02 08:28:30|85890.2|85865.2|85889.6|85864.6|85890.7|85865.7|85888.9|85863.9|31
1627892920000|2021-08-02 08:28:40|85889.5|85864.5|85880.7|85855.7|85889.5|85864.5|85880.1|85855.1|45
1627892930000|2021-08-02 08:28:50|85880.9|85855.9|85880.6|85855.6|85881.5|85856.5|85880.2|85855.2|17
1627892940000|2021-08-02 08:29:00|85880.9|85855.9|85883.9|85858.9|85885.2|85860.2|85880.7|85855.7|35
1627892950000|2021-08-02 08:29:10|85884.8|85859.8|85884.2|85859.2|85884.8|85859.8|85883.4|85858.4|18
1627892960000|2021-08-02 08:29:20|85884.3|85859.3|85884.8|85859.8|85886.2|85861.2|85884.3|85859.3|30
1627892970000|2021-08-02 08:29:30|85885.3|85860.3|85887|85862|85887.2|85862.2|85885|85860|25
1627892980000|2021-08-02 08:29:40|85886.6|85861.6|85892.7|85867.7|85892.7|85867.7|85886.1|85861.1|42
1627892990000|2021-08-02 08:29:50|85892.1|85867.1|85891.9|85866.9|85892.7|85867.7|85891.4|85866.4|34
1627893000000|2021-08-02 08:30:00|85892|85867|85890.1|85865.1|85892.7|85867.7|85888.9|85863.9|40
1627893010000|2021-08-02 08:30:10|85889.7|85864.7|85886.6|85861.6|85891.1|85866.1|85885.6|85860.6|43
1627893020000|2021-08-02 08:30:20|85886.5|85861.5|85917.1|85892.1|85918.3|85893.3|85885.3|85860.3|60
1627893030000|2021-08-02 08:30:30|85917.3|85892.3|85930.6|85905.6|85933.5|85908.5|85916.6|85891.6|64
1627893040000|2021-08-02 08:30:40|85930.8|85905.8|85928.3|85903.3|85930.8|85905.8|85927.6|85902.6|38
1627893050000|2021-08-02 08:30:50|85928.8|85903.8|85931.3|85906.3|85931.5|85906.5|85928.8|85903.8|27
1627893060000|2021-08-02 08:31:00|85931|85906|85930.2|85905.2|85931.6|85906.6|85930.2|85905.2|20
1627893070000|2021-08-02 08:31:10|85930.3|85905.3|85930.6|85905.6|85930.6|85905.6|85929.6|85904.6|10
1627893080000|2021-08-02 08:31:20|85933.8|85908.8|85932.6|85907.6|85935.2|85910.2|85931.2|85906.2|28
1627893090000|2021-08-02 08:31:30|85932.1|85907.1|85931.2|85906.2|85932.1|85907.1|85930.6|85905.6|24
1627893100000|2021-08-02 08:31:40|85931.4|85906.4|85931.9|85906.9|85932.4|85907.4|85931.3|85906.3|13
1627893110000|2021-08-02 08:31:50|85931.7|85906.7|85931.3|85906.3|85931.7|85906.7|85931|85906|16
1627893120000|2021-08-02 08:32:00|85931.4|85906.4|85930.6|85905.6|85931.7|85906.7|85930|85905|29
1627893130000|2021-08-02 08:32:10|85930.9|85905.9|85931.8|85906.8|85933.3|85908.3|85930.9|85905.9|38
1627893140000|2021-08-02 08:32:20|85931.9|85906.9|85925.6|85900.6|85932.2|85907.2|85924.1|85899.1|37
1627893150000|2021-08-02 08:32:30|85926.5|85901.5|85922.3|85897.3|85927.6|85902.6|85921.5|85896.5|32
1627893160000|2021-08-02 08:32:40|85922.5|85897.5|85922.4|85897.4|85924.5|85899.5|85921.6|85896.6|34
1627893170000|2021-08-02 08:32:50|85922.3|85897.3|85922.1|85897.1|85923.3|85898.3|85921.6|85896.6|19
1627893180000|2021-08-02 08:33:00|85922|85897|85924.7|85899.7|85925.1|85900.1|85922|85897|33
1627893190000|2021-08-02 08:33:10|85924.8|85899.8|85923.6|85898.6|85925.4|85900.4|85923.5|85898.5|32
1627893200000|2021-08-02 08:33:20|85923.5|85898.5|85922.5|85897.5|85924.5|85899.5|85921.3|85896.3|35
1627893210000|2021-08-02 08:33:30|85921.9|85896.9|85921.2|85896.2|85921.9|85896.9|85920.7|85895.7|26
1627893220000|2021-08-02 08:33:40|85921|85896|85931.4|85906.4|85931.6|85906.6|85916.3|85891.3|35
1627893230000|2021-08-02 08:33:50|85930.3|85905.3|85937.2|85912.2|85937.9|85912.9|85929.9|85904.9|51
1627893240000|2021-08-02 08:34:00|85938|85913|85942.2|85917.2|85942.7|85917.7|85937.8|85912.8|43
1627893250000|2021-08-02 08:34:10|85941.9|85916.9|85935.5|85910.5|85941.9|85916.9|85934.7|85909.7|51
1627893260000|2021-08-02 08:34:20|85935.6|85910.6|85935.1|85910.1|85937|85912|85934.8|85909.8|39
1627893270000|2021-08-02 08:34:30|85935.2|85910.2|85937.1|85912.1|85938.9|85913.9|85934.5|85909.5|34
1627893280000|2021-08-02 08:34:40|85937.6|85912.6|85943.6|85918.6|85945.8|85920.8|85936.7|85911.7|45
1627893290000|2021-08-02 08:34:50|85943.1|85918.1|85959.5|85934.5|85962|85937|85943.1|85918.1|58
1627893300000|2021-08-02 08:35:00|85960.7|85935.7|85961.1|85936.1|85962.8|85937.8|85959.6|85934.6|38
1627893310000|2021-08-02 08:35:10|85960.8|85935.8|85960.1|85935.1|85961.3|85936.3|85960.1|85935.1|17
1627893320000|2021-08-02 08:35:20|85959.9|85934.9|85964.3|85939.3|85964.8|85939.8|85959.9|85934.9|30
1627893330000|2021-08-02 08:35:30|85964.7|85939.7|85964.9|85939.9|85965.6|85940.6|85964.6|85939.6|18
1627893340000|2021-08-02 08:35:40|85965|85940|85962.6|85937.6|85965.3|85940.3|85962.4|85937.4|20
1627893350000|2021-08-02 08:35:50|85962.3|85937.3|85966|85941|85966.4|85941.4|85962.2|85937.2|24
1627893360000|2021-08-02 08:36:00|85966.4|85941.4|85974.8|85949.8|85975.5|85950.5|85966.4|85941.4|45
1627893370000|2021-08-02 08:36:10|85974.3|85949.3|85980|85955|85980.4|85955.4|85974.3|85949.3|41
1627893380000|2021-08-02 08:36:20|85979|85954|85979.9|85954.9|85980.1|85955.1|85979|85954|28
1627893390000|2021-08-02 08:36:30|85980|85955|85982.5|85957.5|85982.5|85957.5|85976.9|85951.9|45
1627893400000|2021-08-02 08:36:40|85982.3|85957.3|85980|85955|85983.7|85958.7|85978.7|85953.7|49
1627893410000|2021-08-02 08:36:50|85980.1|85955.1|85979.4|85954.4|85980.9|85955.9|85978.5|85953.5|35
1627893420000|2021-08-02 08:37:00|85979.5|85954.5|85979.4|85954.4|85979.6|85954.6|85978.5|85953.5|29
1627893430000|2021-08-02 08:37:10|85979.5|85954.5|85979.8|85954.8|85981|85956|85978.9|85953.9|36
1627893440000|2021-08-02 08:37:20|85979.9|85954.9|85980.1|85955.1|85980.3|85955.3|85979.5|85954.5|14
1627893450000|2021-08-02 08:37:30|85980|85955|85990.2|85965.2|85993.9|85968.9|85980|85955|48
1627893460000|2021-08-02 08:37:40|85991.9|85966.9|85992.4|85967.4|85993.7|85968.7|85990.2|85965.2|46
1627893470000|2021-08-02 08:37:50|85991.9|85966.9|85992|85967|85992.4|85967.4|85991|85966|37
1627893480000|2021-08-02 08:38:00|85992.1|85967.1|85984.6|85959.6|85992.2|85967.2|85984.6|85959.6|40
1627893490000|2021-08-02 08:38:10|85983.8|85958.8|85987.3|85962.3|85988.8|85963.8|85983.1|85958.1|36
1627893500000|2021-08-02 08:38:20|85987.2|85962.2|85990.8|85965.8|85991.9|85966.9|85986|85961|40
1627893510000|2021-08-02 08:38:30|85990.2|85965.2|85989.8|85964.8|85990.6|85965.6|85988.6|85963.6|23
1627893520000|2021-08-02 08:38:40|85989.9|85964.9|85984.5|85959.5|85989.9|85964.9|85984|85959|35
1627893530000|2021-08-02 08:38:50|85984.9|85959.9|85990.9|85965.9|85992.8|85967.8|85984|85959|38
1627893540000|2021-08-02 08:39:00|85991.6|85966.6|85991.2|85966.2|85993.6|85968.6|85988|85963|40
1627893550000|2021-08-02 08:39:10|85991.5|85966.5|85992.3|85967.3|85993.8|85968.8|85990.9|85965.9|34
1627893560000|2021-08-02 08:39:20|85992.8|85967.8|85992.9|85967.9|85993.1|85968.1|85991.3|85966.3|30
1627893570000|2021-08-02 08:39:30|85992.2|85967.2|86005|85980|86006.7|85981.7|85989.8|85964.8|57
1627893580000|2021-08-02 08:39:40|86006.8|85981.8|86004.3|85979.3|86006.8|85981.8|86003.6|85978.6|44
1627893590000|2021-08-02 08:39:50|86004.9|85979.9|86006.6|85981.6|86007.1|85982.1|86001.1|85976.1|51
1627893600000|2021-08-02 08:40:00|86006.4|85981.4|86003|85978|86006.4|85981.4|86001|85976|44
1627893610000|2021-08-02 08:40:10|86002.6|85977.6|86003.4|85978.4|86006|85981|85997.3|85972.3|52
1627893620000|2021-08-02 08:40:20|86003.7|85978.7|86007.1|85982.1|86007.1|85982.1|86001.1|85976.1|44
1627893630000|2021-08-02 08:40:30|86006.7|85981.7|86004|85979|86006.7|85981.7|86000.9|85975.9|49
1627893640000|2021-08-02 08:40:40|86004.6|85979.6|86015.9|85990.9|86016.3|85991.3|86004.4|85979.4|49
1627893650000|2021-08-02 08:40:50|86016|85991|86031.7|86006.7|86033.2|86008.2|86016|85991|59
1627893660000|2021-08-02 08:41:00|86031.1|86006.1|86029.6|86004.6|86031.7|86006.7|86029.5|86004.5|42
1627893670000|2021-08-02 08:41:10|86029.3|86004.3|86020.2|85995.2|86029.3|86004.3|86020.1|85995.1|42
1627893680000|2021-08-02 08:41:20|86020.3|85995.3|86019.7|85994.7|86020.4|85995.4|86019.2|85994.2|37
1627893690000|2021-08-02 08:41:30|86019.5|85994.5|86025.4|86000.4|86025.7|86000.7|86019.3|85994.3|47
1627893700000|2021-08-02 08:41:40|86025.1|86000.1|86035.9|86010.9|86035.9|86010.9|86025.1|86000.1|44
1627893710000|2021-08-02 08:41:50|86036|86011|86035|86010|86036.5|86011.5|86031.8|86006.8|54
1627893720000|2021-08-02 08:42:00|86035.3|86010.3|86032.6|86007.6|86039.6|86014.6|86032.3|86007.3|56
1627893730000|2021-08-02 08:42:10|86033.2|86008.2|86036.8|86011.8|86039.7|86014.7|86032.9|86007.9|48
1627893740000|2021-08-02 08:42:20|86036|86011|86036.5|86011.5|86036.7|86011.7|86034.4|86009.4|29
1627893750000|2021-08-02 08:42:30|86036.1|86011.1|86036.1|86011.1|86036.8|86011.8|86035.8|86010.8|29
1627893760000|2021-08-02 08:42:40|86036.3|86011.3|86040.1|86015.1|86049.2|86015.2|86036.3|85996.4|41
1627893770000|2021-08-02 08:42:50|86040|86015|86049.9|86024.9|86050.6|86025.6|86039.5|86014.5|55
1627893780000|2021-08-02 08:43:00|86049.8|86024.8|86040.4|86015.4|86063|86025|86040.4|86004.4|44
1627893790000|2021-08-02 08:43:10|86041|86016|86054.4|86004.4|86055.7|86016.5|86040.3|86004.2|41
1627893800000|2021-08-02 08:43:20|86054.1|86004.1|86053.5|86003.5|86056|86006|86052.8|86002.8|51
1627893810000|2021-08-02 08:43:30|86053.6|86003.6|86041.7|86016.7|86053.6|86016.7|86038.2|86001.2|45
1627893820000|2021-08-02 08:43:40|86041.3|86016.3|86054.1|86004.1|86055.5|86017.6|86041.3|86004|48
1627893830000|2021-08-02 08:43:50|86053.2|86003.2|86000.3|85975.3|86054.4|86004.4|85999.9|85974.9|49
1627893840000|2021-08-02 08:44:00|85998.6|85973.6|85991.5|85966.5|86007.4|85973.6|85990.8|85952.4|54
1627893850000|2021-08-02 08:44:10|85990.9|85965.9|85995.2|85970.2|85998.8|85973.8|85990|85965|42
1627893860000|2021-08-02 08:44:20|85995.8|85970.8|85996|85971|85997.8|85972.8|85995.5|85970.5|33
1627893870000|2021-08-02 08:44:30|85995.9|85970.9|85995.5|85970.5|85995.9|85970.9|85992.8|85967.8|38
1627893880000|2021-08-02 08:44:40|85995.4|85970.4|86003.4|85953.4|86004|85971.7|85983.4|85952.9|52
1627893890000|2021-08-02 08:44:50|86004.4|85954.4|85996.1|85946.1|86004.4|85966.9|85986|85946.1|43
1627893900000|2021-08-02 08:45:00|85997.1|85947.1|86003.8|85953.8|86005.2|85955.2|85994.8|85944.8|64
1627893910000|2021-08-02 08:45:10|86004|85954|85998.5|85948.5|86005.9|85955.9|85996.9|85946.9|51
1627893920000|2021-08-02 08:45:20|85998.2|85948.2|85996.8|85946.8|85999.4|85949.4|85996.4|85946.4|41
1627893930000|2021-08-02 08:45:30|85997|85947|86014.9|85964.9|86014.9|85964.9|85996.3|85946.3|47
1627893940000|2021-08-02 08:45:40|86016.2|85966.2|86012.1|85987.1|86028.3|85988.9|86012.1|85965.4|64
1627893950000|2021-08-02 08:45:50|86012|85987|86032.4|85982.4|86035.3|85993.4|86011.6|85979.7|58
1627893960000|2021-08-02 08:46:00|86032.3|85982.3|86033.9|85983.9|86034.2|85984.2|86031.5|85981.5|52
1627893970000|2021-08-02 08:46:10|86034|85984|86022.4|85997.4|86035.6|86001.3|86022.4|85983.4|35
1627893980000|2021-08-02 08:46:20|86022.5|85997.5|86023|85998|86023.5|85998.5|86021.8|85996.8|31
1627893990000|2021-08-02 08:46:30|86022.7|85997.7|86031.9|86006.9|86043.4|86008.6|86022.6|85990.3|53
1627894000000|2021-08-02 08:46:40|86032.4|86007.4|86046.7|85996.7|86047.2|86010.6|86030.7|85994|51
1627894010000|2021-08-02 08:46:50|86046.4|85996.4|86033.8|86008.8|86048.9|86010.2|86033.4|85996.3|53
1627894020000|2021-08-02 08:47:00|86034.5|86009.5|86033.5|86008.5|86034.5|86009.5|86030.7|86005.7|39
1627894030000|2021-08-02 08:47:10|86034|86009|86032.5|86007.5|86035.1|86010.1|86032.1|86007.1|37
1627894040000|2021-08-02 08:47:20|86032.3|86007.3|86032.5|86007.5|86033.5|86008.5|86032.1|86007.1|32
1627894050000|2021-08-02 08:47:30|86032.4|86007.4|86031.2|86006.2|86032.7|86007.7|86031.1|86006.1|16
1627894060000|2021-08-02 08:47:40|86031.1|86006.1|86031.1|86006.1|86033.1|86008.1|86030.1|86005.1|28
1627894070000|2021-08-02 08:47:50|86030.9|86005.9|86031.2|86006.2|86031.3|86006.3|86030|86005|23
1627894080000|2021-08-02 08:48:00|86031.1|86006.1|86032.4|86007.4|86032.4|86007.4|86030.9|86005.9|23
1627894090000|2021-08-02 08:48:10|86032.6|86007.6|86035.2|86010.2|86036.6|86011.6|86032.3|86007.3|33
1627894100000|2021-08-02 08:48:20|86035.3|86010.3|86031.4|86006.4|86036.2|86011.2|86030.1|86005.1|37
1627894110000|2021-08-02 08:48:30|86031.3|86006.3|86032.1|86007.1|86033.8|86008.8|86030.9|86005.9|41
1627894120000|2021-08-02 08:48:40|86031.6|86006.6|86031.1|86006.1|86032.5|86007.5|86030.3|86005.3|39
1627894130000|2021-08-02 08:48:50|86030.7|86005.7|86021.2|85996.2|86030.7|86005.7|86021|85996|47
1627894140000|2021-08-02 08:49:00|86021.4|85996.4|86020.1|85995.1|86023.5|85998.5|86020|85995|31
1627894150000|2021-08-02 08:49:10|86020.2|85995.2|86018.9|85993.9|86020.5|85995.5|86018.9|85993.9|23
1627894160000|2021-08-02 08:49:20|86018.8|85993.8|86021.1|85996.1|86021.4|85996.4|86018.7|85993.7|17
1627894170000|2021-08-02 08:49:30|86020.9|85995.9|86020.7|85995.7|86020.9|85995.9|86020.3|85995.3|13
1627894180000|2021-08-02 08:49:40|86020.5|85995.5|86016.8|85991.8|86022.1|85997.1|86016.4|85991.4|32
1627894190000|2021-08-02 08:49:50|86016.7|85991.7|86015.8|85990.8|86016.9|85991.9|86015.3|85990.3|35
1627894200000|2021-08-02 08:50:00|86016.7|85991.7|86013.7|85988.7|86016.8|85991.8|86013.5|85988.5|34
1627894210000|2021-08-02 08:50:10|86013.9|85988.9|86016.6|85991.6|86021.3|85996.3|86013.9|85988.9|46
1627894220000|2021-08-02 08:50:20|86016.2|85991.2|86016.4|85991.4|86018.2|85993.2|86016.2|85991.2|40
1627894230000|2021-08-02 08:50:30|86016.2|85991.2|86016.7|85991.7|86017.1|85992.1|86016.1|85991.1|22
1627894240000|2021-08-02 08:50:40|86016.6|85991.6|86018.1|85993.1|86018.8|85993.8|86016.6|85991.6|33
1627894250000|2021-08-02 08:50:50|86018.2|85993.2|86031.8|86006.8|86032.2|86007.2|86017.9|85992.9|46
1627894260000|2021-08-02 08:51:00|86031.6|86006.6|86032.4|86007.4|86032.7|86007.7|86031.4|86006.4|23
1627894270000|2021-08-02 08:51:10|86032.7|86007.7|86032.9|86007.9|86033.3|86008.3|86032|86007|19
1627894280000|2021-08-02 08:51:20|86032.8|86007.8|86049.2|85999.2|86050.7|86011.6|86032.8|85997.6|33
1627894290000|2021-08-02 08:51:30|86050.1|86000.1|86050.3|86000.3|86051.7|86001.7|86050.1|86000.1|33
1627894300000|2021-08-02 08:51:40|86050.8|86000.8|86050.3|86000.3|86051|86001|86050.3|86000.3|16
1627894310000|2021-08-02 08:51:50|86050|86000|86036|86011|86051.6|86013.4|86036|86000|30
1627894320000|2021-08-02 08:52:00|86036.3|86011.3|86035.9|86010.9|86037.7|86012.7|86035.6|86010.6|24
1627894330000|2021-08-02 08:52:10|86035.7|86010.7|86038.7|86013.7|86040.4|86015.4|86035.5|86010.5|25
1627894340000|2021-08-02 08:52:20|86039|86014|86033.7|86008.7|86039|86014|86033.1|86008.1|46
1627894350000|2021-08-02 08:52:30|86033.5|86008.5|86025.9|86000.9|86033.5|86008.5|86025.6|86000.6|37
1627894360000|2021-08-02 08:52:40|86025.7|86000.7|86028|86003|86029.6|86004.6|86025.5|86000.5|37
1627894370000|2021-08-02 08:52:50|86029|86004|86039.9|86014.9|86039.9|86014.9|86029|86004|45
1627894380000|2021-08-02 08:53:00|86039.4|86014.4|86050.4|86025.4|86051.8|86026.8|86038.8|86013.8|54
1627894390000|2021-08-02 08:53:10|86050.3|86025.3|86059.5|86034.5|86060.7|86035.7|86050.2|86025.2|51
1627894400000|2021-08-02 08:53:20|86062|86037|86066.9|86041.9|86068.4|86043.4|86061.3|86036.3|44
1627894410000|2021-08-02 08:53:30|86067|86042|86067.4|86042.4|86067.6|86042.6|86065|86040|41
1627894420000|2021-08-02 08:53:40|86067.6|86042.6|86064.5|86039.5|86067.6|86042.6|86063.3|86038.3|50
1627894430000|2021-08-02 08:53:50|86064.4|86039.4|86063.8|86038.8|86066.9|86041.9|86063|86038|36
1627894440000|2021-08-02 08:54:00|86064.4|86039.4|86062.9|86037.9|86064.4|86039.4|86061.1|86036.1|40
1627894450000|2021-08-02 08:54:10|86063.6|86038.6|86061.9|86036.9|86064|86039|86061.1|86036.1|23
1627894460000|2021-08-02 08:54:20|86061.7|86036.7|86062.3|86037.3|86063.7|86038.7|86061.3|86036.3|24
1627894470000|2021-08-02 08:54:30|86062.1|86037.1|86061.8|86036.8|86062.4|86037.4|86061.3|86036.3|18
1627894480000|2021-08-02 08:54:40|86061.7|86036.7|86062.1|86037.1|86064.8|86039.8|86060.2|86035.2|32
1627894490000|2021-08-02 08:54:50|86062.5|86037.5|86065.8|86040.8|86066|86041|86061.2|86036.2|44
1627894500000|2021-08-02 08:55:00|86065.7|86040.7|86066.5|86041.5|86067.1|86042.1|86062.5|86037.5|32
1627894510000|2021-08-02 08:55:10|86066.2|86041.2|86068|86043|86068.5|86043.5|86066.2|86041.2|31
1627894520000|2021-08-02 08:55:20|86068.3|86043.3|86068.8|86043.8|86069.3|86044.3|86068.2|86043.2|19
1627894530000|2021-08-02 08:55:30|86069.2|86044.2|86059.4|86034.4|86069.2|86044.2|86058.3|86033.3|47
1627894540000|2021-08-02 08:55:40|86060.2|86035.2|86057|86032|86061.3|86036.3|86056.8|86031.8|35
1627894550000|2021-08-02 08:55:50|86057.3|86032.3|86049.4|86024.4|86057.5|86032.5|86048.7|86023.7|40
1627894560000|2021-08-02 08:56:00|86049.6|86024.6|86058.7|86008.7|86059.2|86024.6|86044.5|86008.1|36
1627894570000|2021-08-02 08:56:10|86059.1|86009.1|86058.5|86008.5|86059.4|86009.4|86058.2|86008.2|23
1627894580000|2021-08-02 08:56:20|86058.3|86008.3|86058.2|86008.2|86059.7|86009.7|86058.2|86008.2|28
1627894590000|2021-08-02 08:56:30|86058.1|86008.1|86057.9|86007.9|86059.9|86009.9|86057.7|86007.7|37
1627894600000|2021-08-02 08:56:40|86058|86008|86062.5|86012.5|86065.2|86015.2|86058|86008|43
1627894610000|2021-08-02 08:56:50|86062.2|86012.2|86063.8|86013.8|86066.5|86016.5|86062.2|86012.2|40
1627894620000|2021-08-02 08:57:00|86063.5|86013.5|86067.5|86017.5|86067.8|86017.8|86063.5|86013.5|30
1627894630000|2021-08-02 08:57:10|86066.6|86016.6|86061.8|86011.8|86067.4|86017.4|86061|86011|42
1627894640000|2021-08-02 08:57:20|86061.7|86011.7|86028.3|86003.3|86062.3|86012.3|86021.6|85983.8|60
1627894650000|2021-08-02 08:57:30|86030.7|86005.7|86019.3|85994.3|86039.1|86005.7|86019.1|85986.2|60
1627894660000|2021-08-02 08:57:40|86018.9|85993.9|86005.8|85980.8|86021.6|85995|86005|85969.2|61
1627894670000|2021-08-02 08:57:50|86004.8|85979.8|86011.2|85986.2|86011.9|85986.9|86004.3|85979.3|52
1627894680000|2021-08-02 08:58:00|86010.8|85985.8|86014.5|85989.5|86030.4|85991.4|86009.8|85976.7|44
1627894690000|2021-08-02 08:58:10|86015|85990|86015.9|85990.9|86016.5|85991.5|86012.7|85987.7|42
1627894700000|2021-08-02 08:58:20|86016.1|85991.1|86016.7|85966.7|86017.8|85991.1|86003.7|85965|37
1627894710000|2021-08-02 08:58:30|86017.2|85967.2|85992.9|85967.9|86017.2|85972.9|85987.9|85962.9|55
1627894720000|2021-08-02 08:58:40|85993|85968|85987.2|85962.2|85993.1|85968.1|85986.1|85961.1|43
1627894730000|2021-08-02 08:58:50|85987.3|85962.3|86003.2|85953.2|86005.4|85969.8|85987|85952|46
1627894740000|2021-08-02 08:59:00|86002.7|85952.7|85992.2|85967.2|86004.7|85967.9|85992.1|85952.7|27
1627894750000|2021-08-02 08:59:10|85992.8|85967.8|85989.4|85964.4|85992.8|85967.8|85988.8|85963.8|37
1627894760000|2021-08-02 08:59:20|85989.2|85964.2|85983.7|85958.7|85989.6|85964.6|85982|85957|56
1627894770000|2021-08-02 08:59:30|85983.5|85958.5|85974.8|85949.8|85995.5|85958.9|85969.7|85938.4|70
1627894780000|2021-08-02 08:59:40|85974.9|85949.9|85974.1|85949.1|85976.6|85951.6|85974|85949|41
1627894790000|2021-08-02 08:59:50|85971|85946|85959.2|85934.2|85975.9|85946|85958.2|85924.1|56
1627894800000|2021-08-02 09:00:00|85959.9|85934.9|85955.3|85930.3|85959.9|85934.9|85955.3|85930.3|47
1627894810000|2021-08-02 09:00:10|85955.8|85930.8|85959.3|85934.3|85969.9|85935.2|85953.4|85914.7|58
1627894820000|2021-08-02 09:00:20|85960.3|85935.3|85964.8|85939.8|85970.9|85945.9|85960.3|85935.3|51
1627894830000|2021-08-02 09:00:30|85964.9|85939.9|85961.1|85936.1|85965.4|85940.4|85956.6|85931.6|53
1627894840000|2021-08-02 09:00:40|85961|85936|85964.8|85939.8|85966.6|85941.6|85960.4|85935.4|36
1627894850000|2021-08-02 09:00:50|85964.7|85939.7|85964.8|85939.8|85968.2|85943.2|85963.9|85938.9|35
1627894860000|2021-08-02 09:01:00|85965.1|85940.1|85978|85953|85978|85953|85965.1|85940.1|53
1627894870000|2021-08-02 09:01:10|85976.9|85951.9|85977.8|85952.8|85979.6|85954.6|85974.9|85949.9|45
1627894880000|2021-08-02 09:01:20|85978|85953|85970.2|85945.2|85978.6|85953.6|85970.2|85945.2|47
1627894890000|2021-08-02 09:01:30|85970.1|85945.1|85968.5|85943.5|85970.1|85945.1|85966.2|85941.2|47
1627894900000|2021-08-02 09:01:40|85968.4|85943.4|85974|85949|85975|85950|85968|85943|32
1627894910000|2021-08-02 09:01:50|85974.1|85949.1|85977.2|85952.2|85978.5|85953.5|85972|85947|49
1627894920000|2021-08-02 09:02:00|85977|85952|85963.9|85938.9|85977|85952|85962.7|85937.7|46
1627894930000|2021-08-02 09:02:10|85963.8|85938.8|85977.6|85952.6|85981.1|85956.1|85963.6|85938.6|56
1627894940000|2021-08-02 09:02:20|85977.5|85952.5|85976.4|85951.4|85990.7|85952.6|85975.4|85939.1|37
1627894950000|2021-08-02 09:02:30|85976.3|85951.3|85970.3|85945.3|85976.4|85951.4|85970|85945|40
1627894960000|2021-08-02 09:02:40|85970.2|85945.2|85967.6|85942.6|85970.8|85945.8|85966.7|85941.7|42
1627894970000|2021-08-02 09:02:50|85966.9|85941.9|85966.2|85941.2|85968.1|85943.1|85966.2|85941.2|32
1627894980000|2021-08-02 09:03:00|85966.4|85941.4|85966.5|85941.5|85966.5|85941.5|85960|85935|54
1627894990000|2021-08-02 09:03:10|85966.2|85941.2|85966.4|85941.4|85968|85943|85965.8|85940.8|48
1627895000000|2021-08-02 09:03:20|85966.9|85941.9|85967.5|85942.5|85967.9|85942.9|85966.3|85941.3|26
1627895010000|2021-08-02 09:03:30|85966.6|85941.6|85967.8|85942.8|85967.9|85942.9|85966.1|85941.1|28
1627895020000|2021-08-02 09:03:40|85967.6|85942.6|85961.6|85936.6|85967.6|85942.6|85961.6|85936.6|42
1627895030000|2021-08-02 09:03:50|85961.8|85936.8|85957.8|85932.8|85963.1|85938.1|85957.8|85932.8|32
1627895040000|2021-08-02 09:04:00|85958.3|85933.3|85964.6|85939.6|85964.8|85939.8|85958.3|85933.3|48
1627895050000|2021-08-02 09:04:10|85964.9|85939.9|85963.1|85938.1|85965.3|85940.3|85963.1|85938.1|39
1627895060000|2021-08-02 09:04:20|85963|85938|85963.7|85938.7|85964.4|85939.4|85961.2|85936.2|36
1627895070000|2021-08-02 09:04:30|85963.5|85938.5|85962.4|85937.4|85964.2|85939.2|85962.3|85937.3|26
1627895080000|2021-08-02 09:04:40|85962.1|85937.1|85962.8|85937.8|85963.8|85938.8|85962.1|85937.1|21
1627895090000|2021-08-02 09:04:50|85963|85938|85964|85939|85964.2|85939.2|85960|85935|45
1627895100000|2021-08-02 09:05:00|85963.3|85938.3|85964.3|85939.3|85964.4|85939.4|85962.8|85937.8|30
1627895110000|2021-08-02 09:05:10|85963.9|85938.9|85964.5|85939.5|85964.5|85939.5|85962.4|85937.4|25
1627895120000|2021-08-02 09:05:20|85964.6|85939.6|85969.1|85944.1|85970.4|85945.4|85963.6|85938.6|37
1627895130000|2021-08-02 09:05:30|85968.9|85943.9|85968.5|85943.5|85969.1|85944.1|85967.8|85942.8|22
1627895140000|2021-08-02 09:05:40|85968.2|85943.2|85967.1|85942.1|85968.9|85943.9|85967.1|85942.1|27
1627895150000|2021-08-02 09:05:50|85966.9|85941.9|85966.1|85941.1|85967.9|85942.9|85966.1|85941.1|25
1627895160000|2021-08-02 09:06:00|85966.3|85941.3|85970.8|85945.8|85971.5|85946.5|85964.9|85939.9|31
1627895170000|2021-08-02 09:06:10|85970.7|85945.7|85970|85945|85972|85947|85970|85945|27
1627895180000|2021-08-02 09:06:20|85969.8|85944.8|85968.4|85943.4|85972.5|85947.5|85968.3|85943.3|44
1627895190000|2021-08-02 09:06:30|85968.5|85943.5|85966.7|85941.7|85968.7|85943.7|85965|85940|40
1627895200000|2021-08-02 09:06:40|85966.6|85941.6|85966|85941|85967.3|85942.3|85965.6|85940.6|32
1627895210000|2021-08-02 09:06:50|85965.8|85940.8|85964.9|85939.9|85965.9|85940.9|85964.5|85939.5|20
1627895220000|2021-08-02 09:07:00|85965.1|85940.1|85964.2|85939.2|85966.5|85941.5|85964.1|85939.1|30
1627895230000|2021-08-02 09:07:10|85964.4|85939.4|85967.3|85942.3|85967.3|85942.3|85964.1|85939.1|21
1627895240000|2021-08-02 09:07:20|85965.7|85940.7|85963.5|85938.5|85966.1|85941.1|85963.4|85938.4|36
1627895250000|2021-08-02 09:07:30|85963.8|85938.8|85963.4|85938.4|85963.9|85938.9|85963|85938|20
1627895260000|2021-08-02 09:07:40|85963.6|85938.6|85963.6|85938.6|85964|85939|85963.4|85938.4|23
1627895270000|2021-08-02 09:07:50|85963.5|85938.5|85959.9|85934.9|85963.5|85938.5|85959.7|85934.7|10
1627895280000|2021-08-02 09:08:00|85960.6|85935.6|85959.6|85934.6|85960.6|85935.6|85959.5|85934.5|15
1627895290000|2021-08-02 09:08:10|85959.9|85934.9|85960.4|85935.4|85961.1|85936.1|85959.8|85934.8|16
1627895300000|2021-08-02 09:08:20|85960.5|85935.5|85957.8|85932.8|85961.2|85936.2|85957.3|85932.3|27
1627895310000|2021-08-02 09:08:30|85957.7|85932.7|85957.7|85932.7|85958.3|85933.3|85957.3|85932.3|25
1627895320000|2021-08-02 09:08:40|85957.6|85932.6|85957|85932|85959.9|85934.9|85956.7|85931.7|32
1627895330000|2021-08-02 09:08:50|85957.3|85932.3|85957.2|85932.2|85957.5|85932.5|85956.3|85931.3|28
1627895340000|2021-08-02 09:09:00|85959.9|85934.9|85962|85937|85963.4|85938.4|85959.7|85934.7|36
1627895350000|2021-08-02 09:09:10|85962.1|85937.1|85958.9|85933.9|85962.1|85937.1|85958|85933|35
1627895360000|2021-08-02 09:09:20|85958.3|85933.3|85960|85935|85960|85935|85958.3|85933.3|28
1627895370000|2021-08-02 09:09:30|85959.6|85934.6|85958.5|85933.5|85959.8|85934.8|85958.3|85933.3|18
1627895380000|2021-08-02 09:09:40|85958.4|85933.4|85957.7|85932.7|85958.4|85933.4|85955.9|85930.9|26
1627895390000|2021-08-02 09:09:50|85957.3|85932.3|85953.9|85928.9|85957.7|85932.7|85953.3|85928.3|39
1627895400000|2021-08-02 09:10:00|85953.7|85928.7|85958.8|85933.8|85962.3|85937.3|85953.7|85928.7|48
1627895410000|2021-08-02 09:10:10|85959.3|85934.3|85959.2|85934.2|85959.8|85934.8|85957.2|85932.2|39
1627895420000|2021-08-02 09:10:20|85959|85934|85959|85934|85959.9|85934.9|85958.2|85933.2|37
1627895430000|2021-08-02 09:10:30|85959.1|85934.1|85959.5|85934.5|85959.9|85934.9|85958.6|85933.6|26
1627895440000|2021-08-02 09:10:40|85959.6|85934.6|85958.1|85933.1|85959.6|85934.6|85957.7|85932.7|16
1627895450000|2021-08-02 09:10:50|85959|85934|85958.7|85933.7|85960.4|85935.4|85958.2|85933.2|38
1627895460000|2021-08-02 09:11:00|85958.4|85933.4|85957.7|85932.7|85958.5|85933.5|85955.7|85930.7|37
1627895470000|2021-08-02 09:11:10|85957.6|85932.6|85955.1|85930.1|85957.8|85932.8|85954.4|85929.4|20
1627895480000|2021-08-02 09:11:20|85954.8|85929.8|85956.2|85931.2|85958.7|85933.7|85954.5|85929.5|38
1627895490000|2021-08-02 09:11:30|85956.1|85931.1|85959.3|85934.3|85959.3|85934.3|85955.9|85930.9|34
1627895500000|2021-08-02 09:11:40|85959.8|85934.8|85958.5|85933.5|85960.3|85935.3|85958.3|85933.3|30
1627895510000|2021-08-02 09:11:50|85958.7|85933.7|85958.6|85933.6|85959.8|85934.8|85957.9|85932.9|31
1627895520000|2021-08-02 09:12:00|85958.5|85933.5|85960.6|85935.6|85961.7|85936.7|85958|85933|39
1627895530000|2021-08-02 09:12:10|85960.4|85935.4|85958.3|85933.3|85961|85936|85957.9|85932.9|34
1627895540000|2021-08-02 09:12:20|85958.1|85933.1|85954.9|85929.9|85958.3|85933.3|85954.1|85929.1|36
1627895550000|2021-08-02 09:12:30|85954.8|85929.8|85955.2|85930.2|85956.4|85931.4|85954.8|85929.8|33
1627895560000|2021-08-02 09:12:40|85955|85930|85956.4|85931.4|85956.7|85931.7|85953.2|85928.2|36
1627895570000|2021-08-02 09:12:50|85956.3|85931.3|85956|85931|85957.1|85932.1|85954.2|85929.2|34
1627895580000|2021-08-02 09:13:00|85955.5|85930.5|85956.2|85931.2|85956.4|85931.4|85954.6|85929.6|24
1627895590000|2021-08-02 09:13:10|85955.9|85930.9|85966.7|85941.7|85969.4|85944.4|85955.9|85930.9|41
1627895600000|2021-08-02 09:13:20|85967|85942|85966.5|85941.5|85968.3|85943.3|85965.7|85940.7|39
1627895610000|2021-08-02 09:13:30|85966.3|85941.3|85968.5|85943.5|85968.9|85943.9|85966.3|85941.3|30
1627895620000|2021-08-02 09:13:40|85969.3|85944.3|85968.9|85943.9|85970.3|85945.3|85968.9|85943.9|27
1627895630000|2021-08-02 09:13:50|85969.2|85944.2|85969.8|85944.8|85971.7|85946.7|85968.5|85943.5|31
1627895640000|2021-08-02 09:14:00|85969.4|85944.4|85969.4|85944.4|85973.7|85948.7|85968.5|85943.5|36
1627895650000|2021-08-02 09:14:10|85969.1|85944.1|85965.9|85940.9|85969.1|85944.1|85965.4|85940.4|29
1627895660000|2021-08-02 09:14:20|85966.2|85941.2|85965.4|85940.4|85966.2|85941.2|85963.3|85938.3|33
1627895670000|2021-08-02 09:14:30|85965.3|85940.3|85966.5|85941.5|85967.2|85942.2|85963.4|85938.4|36
1627895680000|2021-08-02 09:14:40|85966.2|85941.2|85958.4|85933.4|85967|85942|85954.7|85929.7|45
1627895690000|2021-08-02 09:14:50|85959.2|85934.2|85950|85925|85959.2|85934.2|85948.8|85923.8|48
1627895700000|2021-08-02 09:15:00|85948.9|85923.9|85952.5|85927.5|85952.5|85927.5|85948.7|85923.7|35
1627895710000|2021-08-02 09:15:10|85952.2|85927.2|85954|85929|85957.3|85932.3|85952.2|85927.2|44
1627895720000|2021-08-02 09:15:20|85954.1|85929.1|85951.6|85926.6|85954.1|85929.1|85951|85926|40
1627895730000|2021-08-02 09:15:30|85951.7|85926.7|85951.7|85926.7|85951.8|85926.8|85951.4|85926.4|14
1627895740000|2021-08-02 09:15:40|85951.8|85926.8|85945.5|85920.5|85952.1|85927.1|85945.3|85920.3|32
1627895750000|2021-08-02 09:15:50|85945.4|85920.4|85945.5|85920.5|85946.4|85921.4|85944.6|85919.6|23
1627895760000|2021-08-02 09:16:00|85945.1|85920.1|85944.3|85919.3|85949.4|85924.4|85943.8|85918.8|50
1627895770000|2021-08-02 09:16:10|85944.9|85919.9|85945|85920|85949.7|85924.7|85944.9|85919.9|35
1627895780000|2021-08-02 09:16:20|85949|85924|85949.3|85924.3|85950.8|85925.8|85948.5|85923.5|35
1627895790000|2021-08-02 09:16:30|85949.2|85924.2|85944.4|85919.4|85949.9|85924.9|85944.1|85919.1|35
1627895800000|2021-08-02 09:16:40|85944.3|85919.3|85926.9|85901.9|85944.3|85919.3|85926.7|85901.7|50
1627895810000|2021-08-02 09:16:50|85927.6|85902.6|85925.2|85900.2|85928.6|85903.6|85925.2|85900.2|48
1627895820000|2021-08-02 09:17:00|85922.5|85897.5|85923.6|85898.6|85928.8|85903.8|85922.1|85897.1|48
1627895830000|2021-08-02 09:17:10|85922.7|85897.7|85918.1|85893.1|85924.8|85899.8|85917.1|85892.1|50
1627895840000|2021-08-02 09:17:20|85920.7|85895.7|85919.2|85894.2|85921.5|85896.5|85917.2|85892.2|41
1627895850000|2021-08-02 09:17:30|85921.5|85896.5|85922.8|85897.8|85923.8|85898.8|85921.5|85896.5|43
1627895860000|2021-08-02 09:17:40|85922.4|85897.4|85924.2|85899.2|85924.4|85899.4|85922.4|85897.4|39
1627895870000|2021-08-02 09:17:50|85924.3|85899.3|85937|85912|85938.1|85913.1|85919.6|85894.6|46
1627895880000|2021-08-02 09:18:00|85936.7|85911.7|85937.2|85912.2|85937.3|85912.3|85935.8|85910.8|34
1627895890000|2021-08-02 09:18:10|85937.3|85912.3|85937.1|85912.1|85937.3|85912.3|85934.9|85909.9|49
1627895900000|2021-08-02 09:18:20|85936.6|85911.6|85936.1|85911.1|85937.1|85912.1|85935.4|85910.4|49
1627895910000|2021-08-02 09:18:30|85936.2|85911.2|85935.9|85910.9|85937.2|85912.2|85935.6|85910.6|54
1627895920000|2021-08-02 09:18:40|85936|85911|85933.3|85908.3|85936.9|85911.9|85928.9|85903.9|51
1627895930000|2021-08-02 09:18:50|85932.5|85907.5|85933|85908|85934.4|85909.4|85932.2|85907.2|39
1627895940000|2021-08-02 09:19:00|85932.7|85907.7|85932.6|85907.6|85933.2|85908.2|85930.8|85905.8|36
1627895950000|2021-08-02 09:19:10|85932.5|85907.5|85928.4|85903.4|85932.7|85907.7|85928|85903|30
1627895960000|2021-08-02 09:19:20|85928.5|85903.5|85928.8|85903.8|85928.8|85903.8|85924.9|85899.9|33
1627895970000|2021-08-02 09:19:30|85930.2|85905.2|85929.4|85904.4|85931.3|85906.3|85929.1|85904.1|40
1627895980000|2021-08-02 09:19:40|85929.6|85904.6|85926.2|85901.2|85930.1|85905.1|85925.3|85900.3|40
1627895990000|2021-08-02 09:19:50|85925.5|85900.5|85925.6|85900.6|85926.6|85901.6|85922.1|85897.1|38
1627896000000|2021-08-02 09:20:00|85925.7|85900.7|85931.7|85906.7|85932.3|85907.3|85925.7|85900.7|50
1627896010000|2021-08-02 09:20:10|85931|85906|85933.2|85908.2|85933.6|85908.6|85930.3|85905.3|35
1627896020000|2021-08-02 09:20:20|85933.1|85908.1|85933.5|85908.5|85934.2|85909.2|85932.5|85907.5|28
1627896030000|2021-08-02 09:20:30|85933.3|85908.3|85934.3|85909.3|85934.3|85909.3|85932.4|85907.4|21
1627896040000|2021-08-02 09:20:40|85934.2|85909.2|85937.2|85912.2|85937.6|85912.6|85934.2|85909.2|22
1627896050000|2021-08-02 09:20:50|85936.7|85911.7|85935.2|85910.2|85937.8|85912.8|85935|85910|28
1627896060000|2021-08-02 09:21:00|85935.7|85910.7|85934.9|85909.9|85936.4|85911.4|85934.7|85909.7|27
1627896070000|2021-08-02 09:21:10|85934.8|85909.8|85936.2|85911.2|85936.9|85911.9|85934.2|85909.2|29
1627896080000|2021-08-02 09:21:20|85936.7|85911.7|85936.6|85911.6|85937.1|85912.1|85934.5|85909.5|25
1627896090000|2021-08-02 09:21:30|85937.6|85912.6|85936.1|85911.1|85939|85914|85936.1|85911.1|31
1627896100000|2021-08-02 09:21:40|85936.2|85911.2|85933.7|85908.7|85936.9|85911.9|85932.8|85907.8|33
1627896110000|2021-08-02 09:21:50|85934.2|85909.2|85933|85908|85934.2|85909.2|85932.6|85907.6|15
1627896120000|2021-08-02 09:22:00|85932.9|85907.9|85933.4|85908.4|85933.7|85908.7|85932.6|85907.6|19
1627896130000|2021-08-02 09:22:10|85933.5|85908.5|85932.6|85907.6|85935.1|85910.1|85932|85907|13
1627896140000|2021-08-02 09:22:20|85932.8|85907.8|85932.1|85907.1|85934.3|85909.3|85930.4|85905.4|34
1627896150000|2021-08-02 09:22:30|85932|85907|85930.8|85905.8|85932.1|85907.1|85929.9|85904.9|36
1627896160000|2021-08-02 09:22:40|85930.7|85905.7|85919.7|85894.7|85932|85907|85919.2|85894.2|32
1627896170000|2021-08-02 09:22:50|85919.5|85894.5|85919.8|85894.8|85920.5|85895.5|85918.1|85893.1|43
1627896180000|2021-08-02 09:23:00|85919.5|85894.5|85922.3|85897.3|85923.4|85898.4|85919.5|85894.5|44
1627896190000|2021-08-02 09:23:10|85922.4|85897.4|85922.3|85897.3|85922.4|85897.4|85921.6|85896.6|28
1627896200000|2021-08-02 09:23:20|85922.1|85897.1|85923.4|85898.4|85923.4|85898.4|85921.1|85896.1|30
1627896210000|2021-08-02 09:23:30|85921.5|85896.5|85916.8|85891.8|85922.3|85897.3|85915.9|85890.9|48
1627896220000|2021-08-02 09:23:40|85916.7|85891.7|85915.7|85890.7|85917|85892|85915.7|85890.7|35
1627896230000|2021-08-02 09:23:50|85916.7|85891.7|85917.1|85892.1|85917.7|85892.7|85916.7|85891.7|29
1627896240000|2021-08-02 09:24:00|85917.2|85892.2|85911.6|85886.6|85919.1|85894.1|85911.6|85886.6|38
1627896250000|2021-08-02 09:24:10|85911.2|85886.2|85917.3|85892.3|85917.7|85892.7|85911.2|85886.2|50
1627896260000|2021-08-02 09:24:20|85917.5|85892.5|85917.1|85892.1|85918|85893|85917|85892|24
1627896270000|2021-08-02 09:24:30|85917.3|85892.3|85915.5|85890.5|85917.5|85892.5|85915.4|85890.4|36
1627896280000|2021-08-02 09:24:40|85915.4|85890.4|85917.1|85892.1|85918.9|85893.9|85914.6|85889.6|42
1627896290000|2021-08-02 09:24:50|85918.3|85893.3|85917|85892|85922|85897|85916|85891|58
1627896300000|2021-08-02 09:25:00|85916.9|85891.9|85912.8|85887.8|85917.1|85892.1|85911.7|85886.7|49
1627896310000|2021-08-02 09:25:10|85912.9|85887.9|85912.9|85887.9|85914.7|85889.7|85912.1|85887.1|36
1627896320000|2021-08-02 09:25:20|85912.6|85887.6|85917.5|85892.5|85918.8|85893.8|85912.5|85887.5|44
1627896330000|2021-08-02 09:25:30|85917.7|85892.7|85917.5|85892.5|85918.4|85893.4|85914.5|85889.5|42
1627896340000|2021-08-02 09:25:40|85917.4|85892.4|85921.1|85896.1|85921.2|85896.2|85916.8|85891.8|45
1627896350000|2021-08-02 09:25:50|85921.2|85896.2|85919.7|85894.7|85921.9|85896.9|85917.2|85892.2|47
1627896360000|2021-08-02 09:26:00|85919.2|85894.2|85916.5|85891.5|85919.9|85894.9|85916.5|85891.5|56
1627896370000|2021-08-02 09:26:10|85917.1|85892.1|85924.5|85899.5|85925.8|85900.8|85917.1|85892.1|52
1627896380000|2021-08-02 09:26:20|85924|85899|85923.5|85898.5|85924.8|85899.8|85923.2|85898.2|33
1627896390000|2021-08-02 09:26:30|85923.6|85898.6|85924.7|85899.7|85924.9|85899.9|85922.7|85897.7|41
1627896400000|2021-08-02 09:26:40|85924.6|85899.6|85932.6|85907.6|85934.2|85909.2|85924.6|85899.6|52
1627896410000|2021-08-02 09:26:50|85933.9|85908.9|85936.4|85911.4|85937.7|85912.7|85933.9|85908.9|51
1627896420000|2021-08-02 09:27:00|85936.5|85911.5|85930.9|85905.9|85936.7|85911.7|85929.3|85904.3|44
1627896430000|2021-08-02 09:27:10|85930.6|85905.6|85927.9|85902.9|85931.3|85906.3|85927.2|85902.2|31
1627896440000|2021-08-02 09:27:20|85927.8|85902.8|85930.9|85905.9|85930.9|85905.9|85927.2|85902.2|42
1627896450000|2021-08-02 09:27:30|85930.8|85905.8|85929.9|85904.9|85931.9|85906.9|85929.3|85904.3|28
1627896460000|2021-08-02 09:27:40|85930.1|85905.1|85932.8|85907.8|85932.8|85907.8|85927.2|85902.2|40
1627896470000|2021-08-02 09:27:50|85931.4|85906.4|85927.4|85902.4|85931.7|85906.7|85925.8|85900.8|33
1627896480000|2021-08-02 09:28:00|85927.3|85902.3|85927.2|85902.2|85927.5|85902.5|85926.6|85901.6|21
1627896490000|2021-08-02 09:28:10|85927.1|85902.1|85929.9|85904.9|85930.8|85905.8|85927.1|85902.1|31
1627896500000|2021-08-02 09:28:20|85929.8|85904.8|85931.5|85906.5|85931.5|85906.5|85929.4|85904.4|16
1627896510000|2021-08-02 09:28:30|85931.2|85906.2|85930|85905|85931.6|85906.6|85928.9|85903.9|30
1627896520000|2021-08-02 09:28:40|85930.6|85905.6|85933|85908|85934.6|85909.6|85929.6|85904.6|44
1627896530000|2021-08-02 09:28:50|85932.9|85907.9|85931.3|85906.3|85933.5|85908.5|85931|85906|30
1627896540000|2021-08-02 09:29:00|85931.8|85906.8|85933.8|85908.8|85934.4|85909.4|85931.8|85906.8|38
1627896550000|2021-08-02 09:29:10|85934|85909|85931.4|85906.4|85934.2|85909.2|85929.3|85904.3|36
1627896560000|2021-08-02 09:29:20|85931.7|85906.7|85929.9|85904.9|85931.7|85906.7|85929.9|85904.9|25
1627896570000|2021-08-02 09:29:30|85930|85905|85926.4|85901.4|85931.1|85906.1|85926.1|85901.1|32
1627896580000|2021-08-02 09:29:40|85926.5|85901.5|85926.7|85901.7|85926.7|85901.7|85925.5|85900.5|23
1627896590000|2021-08-02 09:29:50|85926.8|85901.8|85926.7|85901.7|85930.4|85905.4|85926.4|85901.4|44
1627896600000|2021-08-02 09:30:00|85927|85902|85928.5|85903.5|85929.2|85904.2|85923.9|85898.9|52
1627896610000|2021-08-02 09:30:10|85930.6|85905.6|85930.1|85905.1|85931.6|85906.6|85928.4|85903.4|40
1627896620000|2021-08-02 09:30:20|85929.9|85904.9|85929.4|85904.4|85932.2|85907.2|85928.9|85903.9|42
1627896630000|2021-08-02 09:30:30|85929.3|85904.3|85931.4|85906.4|85931.7|85906.7|85929.3|85904.3|31
1627896640000|2021-08-02 09:30:40|85931.6|85906.6|85931.1|85906.1|85931.6|85906.6|85930.7|85905.7|27
1627896650000|2021-08-02 09:30:50|85931.2|85906.2|85930.9|85905.9|85931.3|85906.3|85929.4|85904.4|21
1627896660000|2021-08-02 09:31:00|85930.7|85905.7|85925.2|85900.2|85930.7|85905.7|85925.1|85900.1|45
1627896670000|2021-08-02 09:31:10|85925.4|85900.4|85926.6|85901.6|85927.1|85902.1|85924.9|85899.9|37
1627896680000|2021-08-02 09:31:20|85926.8|85901.8|85930.3|85905.3|85931.7|85906.7|85926.7|85901.7|36
1627896690000|2021-08-02 09:31:30|85930.5|85905.5|85930.7|85905.7|85930.7|85905.7|85930.3|85905.3|15
1627896700000|2021-08-02 09:31:40|85930.6|85905.6|85930.1|85905.1|85932|85907|85930.1|85905.1|25
1627896710000|2021-08-02 09:31:50|85929.8|85904.8|85926.8|85901.8|85929.9|85904.9|85924.8|85899.8|36
1627896720000|2021-08-02 09:32:00|85926.7|85901.7|85927.3|85902.3|85927.4|85902.4|85926.6|85901.6|33
1627896730000|2021-08-02 09:32:10|85927.5|85902.5|85925.3|85900.3|85927.5|85902.5|85923.2|85898.2|31
1627896740000|2021-08-02 09:32:20|85925.2|85900.2|85926.3|85901.3|85926.3|85901.3|85924.6|85899.6|23
1627896750000|2021-08-02 09:32:30|85925.7|85900.7|85925.5|85900.5|85925.9|85900.9|85922|85897|35
1627896760000|2021-08-02 09:32:40|85926.8|85901.8|85927.7|85902.7|85928.5|85903.5|85926.8|85901.8|31
1627896770000|2021-08-02 09:32:50|85927.6|85902.6|85928.8|85903.8|85929.9|85904.9|85927.2|85902.2|37
1627896780000|2021-08-02 09:33:00|85929.1|85904.1|85928.5|85903.5|85929.4|85904.4|85928.1|85903.1|24
1627896790000|2021-08-02 09:33:10|85928.6|85903.6|85928.8|85903.8|85929.5|85904.5|85925.2|85900.2|49
1627896800000|2021-08-02 09:33:20|85928.5|85903.5|85928.1|85903.1|85929.1|85904.1|85927.7|85902.7|27
1627896810000|2021-08-02 09:33:30|85928.4|85903.4|85928|85903|85928.5|85903.5|85927.8|85902.8|22
1627896820000|2021-08-02 09:33:40|85928.5|85903.5|85929.5|85904.5|85932.3|85907.3|85928.5|85903.5|44
1627896830000|2021-08-02 09:33:50|85930.1|85905.1|85928.6|85903.6|85930.5|85905.5|85928.6|85903.6|26
1627896840000|2021-08-02 09:34:00|85929|85904|85931.4|85906.4|85932.1|85907.1|85929|85904|42
1627896850000|2021-08-02 09:34:10|85931.7|85906.7|85931.2|85906.2|85933.6|85908.6|85931.1|85906.1|28
1627896860000|2021-08-02 09:34:20|85931.4|85906.4|85932.4|85907.4|85933.1|85908.1|85931.4|85906.4|28
1627896870000|2021-08-02 09:34:30|85932.3|85907.3|85931.4|85906.4|85932.9|85907.9|85931.1|85906.1|24
1627896880000|2021-08-02 09:34:40|85931.1|85906.1|85930.9|85905.9|85931.3|85906.3|85930.1|85905.1|27
1627896890000|2021-08-02 09:34:50|85930.6|85905.6|85931.8|85906.8|85932|85907|85930.5|85905.5|25
1627896900000|2021-08-02 09:35:00|85931.7|85906.7|85930.7|85905.7|85931.9|85906.9|85930.5|85905.5|21
1627896910000|2021-08-02 09:35:10|85930.6|85905.6|85934|85909|85935|85910|85930.3|85905.3|33
1627896920000|2021-08-02 09:35:20|85934.2|85909.2|85934|85909|85934.6|85909.6|85933.9|85908.9|30
1627896930000|2021-08-02 09:35:30|85934.2|85909.2|85934.5|85909.5|85935.1|85910.1|85934.2|85909.2|23
1627896940000|2021-08-02 09:35:40|85934.9|85909.9|85934.8|85909.8|85935.7|85910.7|85934.5|85909.5|32
1627896950000|2021-08-02 09:35:50|85934.9|85909.9|85934.5|85909.5|85936.3|85911.3|85933.9|85908.9|34
1627896960000|2021-08-02 09:36:00|85936.1|85911.1|85935.6|85910.6|85936.2|85911.2|85934.1|85909.1|31
1627896970000|2021-08-02 09:36:10|85935.5|85910.5|85937.3|85912.3|85938.1|85913.1|85935.5|85910.5|40
1627896980000|2021-08-02 09:36:20|85937.6|85912.6|85937.5|85912.5|85941|85916|85936.6|85911.6|33
1627896990000|2021-08-02 09:36:30|85937.6|85912.6|85939.1|85914.1|85939.8|85914.8|85936.5|85911.5|37
1627897000000|2021-08-02 09:36:40|85939.2|85914.2|85939.3|85914.3|85939.8|85914.8|85938.8|85913.8|25
1627897010000|2021-08-02 09:36:50|85939.4|85914.4|85937.8|85912.8|85939.6|85914.6|85935.2|85910.2|45
1627897020000|2021-08-02 09:37:00|85937.7|85912.7|85937.1|85912.1|85938.1|85913.1|85936.9|85911.9|44
1627897030000|2021-08-02 09:37:10|85937.2|85912.2|85934.5|85909.5|85937.4|85912.4|85934.1|85909.1|31
1627897040000|2021-08-02 09:37:20|85934.2|85909.2|85932.6|85907.6|85934.8|85909.8|85932.6|85907.6|27
1627897050000|2021-08-02 09:37:30|85932.4|85907.4|85929.7|85904.7|85933.1|85908.1|85929|85904|41
1627897060000|2021-08-02 09:37:40|85927.7|85902.7|85926.6|85901.6|85929.1|85904.1|85926.4|85901.4|37
1627897070000|2021-08-02 09:37:50|85927.2|85902.2|85928.1|85903.1|85929|85904|85927.1|85902.1|27
1627897080000|2021-08-02 09:38:00|85927.8|85902.8|85927.8|85902.8|85928.7|85903.7|85927.5|85902.5|17
1627897090000|2021-08-02 09:38:10|85927.1|85902.1|85927.6|85902.6|85928.3|85903.3|85927|85902|21
1627897100000|2021-08-02 09:38:20|85927.7|85902.7|85924.5|85899.5|85927.9|85902.9|85923.7|85898.7|29
1627897110000|2021-08-02 09:38:30|85924.6|85899.6|85926.3|85901.3|85928.1|85903.1|85924.4|85899.4|22
1627897120000|2021-08-02 09:38:40|85926.2|85901.2|85923.6|85898.6|85926.5|85901.5|85923.4|85898.4|36
1627897130000|2021-08-02 09:38:50|85923.9|85898.9|85924.1|85899.1|85924.2|85899.2|85923.2|85898.2|21
1627897140000|2021-08-02 09:39:00|85923.9|85898.9|85924.2|85899.2|85924.5|85899.5|85923.8|85898.8|18
1627897150000|2021-08-02 09:39:10|85924.3|85899.3|85927.6|85902.6|85929.2|85904.2|85924.3|85899.3|19
1627897160000|2021-08-02 09:39:20|85928.7|85903.7|85928.8|85903.8|85928.9|85903.9|85928.5|85903.5|19
1627897170000|2021-08-02 09:39:30|85928.7|85903.7|85924.1|85899.1|85928.8|85903.8|85923.9|85898.9|41
1627897180000|2021-08-02 09:39:40|85924.2|85899.2|85925.6|85900.6|85925.9|85900.9|85923.6|85898.6|31
1627897190000|2021-08-02 09:39:50|85925.3|85900.3|85927.3|85902.3|85928.2|85903.2|85925.1|85900.1|33
1627897200000|2021-08-02 09:40:00|85927.2|85902.2|85925.2|85900.2|85927.4|85902.4|85923.8|85898.8|36
1627897210000|2021-08-02 09:40:10|85925.1|85900.1|85924.5|85899.5|85925.1|85900.1|85923.3|85898.3|33
1627897220000|2021-08-02 09:40:20|85924.4|85899.4|85929.3|85904.3|85929.8|85904.8|85923.8|85898.8|41
1627897230000|2021-08-02 09:40:30|85929.9|85904.9|85932.8|85907.8|85934.4|85909.4|85927.8|85902.8|41
1627897240000|2021-08-02 09:40:40|85932.7|85907.7|85932.4|85907.4|85934|85909|85932.2|85907.2|30
1627897250000|2021-08-02 09:40:50|85932.8|85907.8|85929.9|85904.9|85932.9|85907.9|85929.8|85904.8|39
1627897260000|2021-08-02 09:41:00|85929.4|85904.4|85929.5|85904.5|85931|85906|85929.4|85904.4|40
1627897270000|2021-08-02 09:41:10|85929.3|85904.3|85927.9|85902.9|85930.1|85905.1|85924.6|85899.6|47
1627897280000|2021-08-02 09:41:20|85928|85903|85925.9|85900.9|85930.2|85905.2|85923.5|85898.5|40
1627897290000|2021-08-02 09:41:30|85926.4|85901.4|85930.2|85905.2|85930.7|85905.7|85926.1|85901.1|38
1627897300000|2021-08-02 09:41:40|85930.8|85905.8|85931.8|85906.8|85933.1|85908.1|85928.2|85903.2|48
1627897310000|2021-08-02 09:41:50|85931.5|85906.5|85925.9|85900.9|85931.5|85906.5|85924.1|85899.1|47
1627897320000|2021-08-02 09:42:00|85925.6|85900.6|85930|85905|85931.3|85906.3|85925.5|85900.5|39
1627897330000|2021-08-02 09:42:10|85930.2|85905.2|85929.9|85904.9|85930.2|85905.2|85928.9|85903.9|9
1627897340000|2021-08-02 09:42:20|85930.1|85905.1|85929.1|85904.1|85931.4|85906.4|85928.9|85903.9|23
1627897350000|2021-08-02 09:42:30|85928.9|85903.9|85934.6|85909.6|85934.9|85909.9|85928.8|85903.8|38
1627897360000|2021-08-02 09:42:40|85934.8|85909.8|85929.3|85904.3|85934.8|85909.8|85929|85904|35
1627897370000|2021-08-02 09:42:50|85929.4|85904.4|85933.3|85908.3|85933.4|85908.4|85929.3|85904.3|26
1627897380000|2021-08-02 09:43:00|85933.1|85908.1|85932.1|85907.1|85933.4|85908.4|85931.8|85906.8|33
1627897390000|2021-08-02 09:43:10|85932|85907|85926.7|85901.7|85932.2|85907.2|85926.2|85901.2|46
1627897400000|2021-08-02 09:43:20|85926.4|85901.4|85927.4|85902.4|85927.5|85902.5|85925.5|85900.5|35
1627897410000|2021-08-02 09:43:30|85927.6|85902.6|85936.7|85911.7|85939.2|85914.2|85927.6|85902.6|42
1627897420000|2021-08-02 09:43:40|85936.8|85911.8|85933.1|85908.1|85938.2|85913.2|85933.1|85908.1|46
1627897430000|2021-08-02 09:43:50|85933|85908|85931.4|85906.4|85934.1|85909.1|85931.4|85906.4|50
1627897440000|2021-08-02 09:44:00|85931.5|85906.5|85931.2|85906.2|85932|85907|85930.7|85905.7|21
1627897450000|2021-08-02 09:44:10|85931.1|85906.1|85931.9|85906.9|85933.2|85908.2|85931.1|85906.1|41
1627897460000|2021-08-02 09:44:20|85932.1|85907.1|85928.7|85903.7|85932.3|85907.3|85928.2|85903.2|33
1627897470000|2021-08-02 09:44:30|85928.8|85903.8|85919.4|85894.4|85928.8|85903.8|85918.2|85893.2|47
1627897480000|2021-08-02 09:44:40|85920.9|85895.9|85922.6|85897.6|85922.7|85897.7|85920.9|85895.9|38
1627897490000|2021-08-02 09:44:50|85922.5|85897.5|85919.6|85894.6|85923.5|85898.5|85918.2|85893.2|43
1627897500000|2021-08-02 09:45:00|85919.7|85894.7|85921.1|85896.1|85921.7|85896.7|85917.9|85892.9|46
1627897510000|2021-08-02 09:45:10|85921.7|85896.7|85935.3|85910.3|85936.3|85911.3|85920|85895|42
1627897520000|2021-08-02 09:45:20|85935.9|85910.9|85937.3|85912.3|85937.3|85912.3|85934.5|85909.5|31
1627897530000|2021-08-02 09:45:30|85936.5|85911.5|85932.8|85907.8|85936.5|85911.5|85932.1|85907.1|51
1627897540000|2021-08-02 09:45:40|85932.7|85907.7|85932.2|85907.2|85932.8|85907.8|85931.3|85906.3|22
1627897550000|2021-08-02 09:45:50|85931.8|85906.8|85935.4|85910.4|85935.4|85910.4|85931.8|85906.8|22
1627897560000|2021-08-02 09:46:00|85935.1|85910.1|85929.4|85904.4|85935.3|85910.3|85929.4|85904.4|36
1627897570000|2021-08-02 09:46:10|85929.9|85904.9|85932.5|85907.5|85933.2|85908.2|85929.8|85904.8|41
1627897580000|2021-08-02 09:46:20|85932.4|85907.4|85927.9|85902.9|85932.5|85907.5|85927.8|85902.8|32
1627897590000|2021-08-02 09:46:30|85928.4|85903.4|85926.9|85901.9|85928.4|85903.4|85926|85901|34
1627897600000|2021-08-02 09:46:40|85926.8|85901.8|85926.5|85901.5|85927.1|85902.1|85925.7|85900.7|30
1627897610000|2021-08-02 09:46:50|85926.2|85901.2|85929.5|85904.5|85930.6|85905.6|85926.2|85901.2|32
1627897620000|2021-08-02 09:47:00|85929.6|85904.6|85931.1|85906.1|85933.7|85908.7|85929.6|85904.6|19
1627897630000|2021-08-02 09:47:10|85930.7|85905.7|85930.2|85905.2|85931.9|85906.9|85929.9|85904.9|36
1627897640000|2021-08-02 09:47:20|85930.6|85905.6|85926.6|85901.6|85930.9|85905.9|85925.3|85900.3|38
1627897650000|2021-08-02 09:47:30|85926.8|85901.8|85923.2|85898.2|85927.2|85902.2|85922.5|85897.5|44
1627897660000|2021-08-02 09:47:40|85923.3|85898.3|85917.1|85892.1|85923.3|85898.3|85916.8|85891.8|38
1627897670000|2021-08-02 09:47:50|85917.2|85892.2|85902.7|85877.7|85917.8|85892.8|85900.8|85875.8|47
1627897680000|2021-08-02 09:48:00|85901.4|85876.4|85904|85879|85904.6|85879.6|85901.4|85876.4|47
1627897690000|2021-08-02 09:48:10|85904.1|85879.1|85898.1|85873.1|85904.1|85879.1|85895.9|85870.9|40
1627897700000|2021-08-02 09:48:20|85897.6|85872.6|85898.1|85873.1|85898.4|85873.4|85897.6|85872.6|22
1627897710000|2021-08-02 09:48:30|85898.2|85873.2|85898|85873|85907.6|85873.5|85894.7|85856.2|42
1627897720000|2021-08-02 09:48:40|85897.6|85872.6|85896.5|85871.5|85897.9|85872.9|85893.6|85868.6|32
1627897730000|2021-08-02 09:48:50|85896.4|85871.4|85896.1|85871.1|85896.9|85871.9|85895.3|85870.3|28
1627897740000|2021-08-02 09:49:00|85896.2|85871.2|85899|85874|85901.5|85876.5|85894.2|85869.2|51
1627897750000|2021-08-02 09:49:10|85899.2|85874.2|85897.8|85872.8|85899.4|85874.4|85897.1|85872.1|31
1627897760000|2021-08-02 09:49:20|85897.2|85872.2|85896.4|85871.4|85897.8|85872.8|85896.4|85871.4|27
1627897770000|2021-08-02 09:49:30|85896.5|85871.5|85893.6|85868.6|85897.2|85872.2|85893.4|85868.4|28
1627897780000|2021-08-02 09:49:40|85893.8|85868.8|85894.4|85869.4|85894.9|85869.9|85893.2|85868.2|34
1627897790000|2021-08-02 09:49:50|85894.2|85869.2|85894.2|85869.2|85895.1|85870.1|85893.5|85868.5|15
1627897800000|2021-08-02 09:50:00|85894.1|85869.1|85894.5|85869.5|85895.3|85870.3|85891.5|85866.5|45
1627897810000|2021-08-02 09:50:10|85894.2|85869.2|85895.3|85870.3|85895.3|85870.3|85892.3|85867.3|38
1627897820000|2021-08-02 09:50:20|85895|85870|85891|85866|85895.5|85870.5|85890.6|85865.6|40
1627897830000|2021-08-02 09:50:30|85890.2|85865.2|85890.9|85865.9|85895.9|85870.9|85890.2|85865.2|48
1627897840000|2021-08-02 09:50:40|85890.4|85865.4|85893.1|85868.1|85893.9|85868.9|85885.7|85860.7|43
1627897850000|2021-08-02 09:50:50|85892.1|85867.1|85892.3|85867.3|85893.2|85868.2|85892|85867|31
1627897860000|2021-08-02 09:51:00|85892.1|85867.1|85892.7|85867.7|85893.6|85868.6|85892.1|85867.1|32
1627897870000|2021-08-02 09:51:10|85893.2|85868.2|85893.2|85868.2|85893.9|85868.9|85892.3|85867.3|22
1627897880000|2021-08-02 09:51:20|85893.1|85868.1|85888.5|85863.5|85893.4|85868.4|85888|85863|43
1627897890000|2021-08-02 09:51:30|85888.3|85863.3|85887|85862|85888.7|85863.7|85884.4|85859.4|43
1627897900000|2021-08-02 09:51:40|85886.2|85861.2|85886.1|85861.1|85886.2|85861.2|85884.7|85859.7|22
1627897910000|2021-08-02 09:51:50|85885.9|85860.9|85886.8|85861.8|85887.3|85862.3|85885.7|85860.7|17
1627897920000|2021-08-02 09:52:00|85887|85862|85885.2|85860.2|85888.1|85863.1|85885.2|85860.2|26
1627897930000|2021-08-02 09:52:10|85885.6|85860.6|85886.3|85861.3|85886.3|85861.3|85885.3|85860.3|30
1627897940000|2021-08-02 09:52:20|85886|85861|85886.2|85861.2|85886.6|85861.6|85885.5|85860.5|25
1627897950000|2021-08-02 09:52:30|85886|85861|85878.5|85853.5|85886|85861|85878.5|85853.5|40
1627897960000|2021-08-02 09:52:40|85876.9|85851.9|85871|85846|85876.9|85851.9|85871|85846|47
1627897970000|2021-08-02 09:52:50|85870.9|85845.9|85866.2|85841.2|85871|85846|85865.6|85840.6|40
1627897980000|2021-08-02 09:53:00|85866.5|85841.5|85867.2|85842.2|85870.1|85845.1|85865.2|85840.2|43
1627897990000|2021-08-02 09:53:10|85867.4|85842.4|85861.1|85836.1|85867.7|85842.7|85859.1|85834.1|39
1627898000000|2021-08-02 09:53:20|85861|85836|85862.1|85837.1|85862.6|85837.6|85860.8|85835.8|31
1627898010000|2021-08-02 09:53:30|85862.4|85837.4|85853.7|85828.7|85862.9|85837.9|85853.4|85828.4|46
1627898020000|2021-08-02 09:53:40|85852.8|85827.8|85853.1|85828.1|85854.2|85829.2|85852|85827|41
1627898030000|2021-08-02 09:53:50|85853|85828|85847.8|85822.8|85854|85829|85847.4|85822.4|41
1627898040000|2021-08-02 09:54:00|85847.5|85822.5|85847.6|85822.6|85849.8|85824.8|85846|85821|47
1627898050000|2021-08-02 09:54:10|85848|85823|85847|85822|85849.1|85824.1|85845.2|85820.2|58
1627898060000|2021-08-02 09:54:20|85847.1|85822.1|85845.6|85820.6|85847.7|85822.7|85844|85819|44
1627898070000|2021-08-02 09:54:30|85846|85821|85844.3|85819.3|85846.6|85821.6|85844|85819|44
1627898080000|2021-08-02 09:54:40|85844.6|85819.6|85842.6|85817.6|85844.6|85819.6|85841.3|85816.3|48
1627898090000|2021-08-02 09:54:50|85842.4|85817.4|85838.3|85813.3|85843.3|85818.3|85837.6|85812.6|37
1627898100000|2021-08-02 09:55:00|85837.4|85812.4|85848.5|85823.5|85849.4|85824.4|85837|85812|61
1627898110000|2021-08-02 09:55:10|85849.2|85824.2|85856.2|85831.2|85857.8|85832.8|85848.3|85823.3|51
1627898120000|2021-08-02 09:55:20|85856.7|85831.7|85843.4|85818.4|85857.3|85832.3|85841.8|85816.8|45
1627898130000|2021-08-02 09:55:30|85843.8|85818.8|85845.2|85820.2|85845.2|85820.2|85840.1|85815.1|50
1627898140000|2021-08-02 09:55:40|85843.9|85818.9|85833.3|85808.3|85844.4|85819.4|85833.3|85808.3|49
1627898150000|2021-08-02 09:55:50|85834.1|85809.1|85837.4|85812.4|85839.1|85814.1|85832.4|85807.4|51
1627898160000|2021-08-02 09:56:00|85837|85812|85838.5|85813.5|85843.4|85818.4|85836.4|85811.4|52
1627898170000|2021-08-02 09:56:10|85838.9|85813.9|85838.2|85813.2|85839|85814|85837.7|85812.7|29
1627898180000|2021-08-02 09:56:20|85838.7|85813.7|85842.9|85817.9|85844.8|85819.8|85835.8|85810.8|55
1627898190000|2021-08-02 09:56:30|85842.6|85817.6|85840.8|85815.8|85843.8|85818.8|85839.4|85814.4|37
1627898200000|2021-08-02 09:56:40|85840.7|85815.7|85842|85817|85842.2|85817.2|85840.7|85815.7|30
1627898210000|2021-08-02 09:56:50|85842.2|85817.2|85842.5|85817.5|85842.5|85817.5|85841.1|85816.1|26
1627898220000|2021-08-02 09:57:00|85843.3|85818.3|85846.3|85821.3|85847.9|85822.9|85843.3|85818.3|55
1627898230000|2021-08-02 09:57:10|85845.7|85820.7|85843|85818|85846.8|85821.8|85843|85818|48
1627898240000|2021-08-02 09:57:20|85842.7|85817.7|85849.1|85824.1|85850.9|85825.9|85842.7|85817.7|51
1627898250000|2021-08-02 09:57:30|85848.6|85823.6|85849.2|85824.2|85850.2|85825.2|85845.8|85820.8|51
1627898260000|2021-08-02 09:57:40|85848.4|85823.4|85843.1|85818.1|85848.7|85823.7|85842.1|85817.1|54
1627898270000|2021-08-02 09:57:50|85843.4|85818.4|85839|85814|85843.8|85818.8|85837.9|85812.9|38
1627898280000|2021-08-02 09:58:00|85838.8|85813.8|85839.7|85814.7|85839.9|85814.9|85838.4|85813.4|36
1627898290000|2021-08-02 09:58:10|85839.5|85814.5|85843.1|85818.1|85843.7|85818.7|85839.5|85814.5|42
1627898300000|2021-08-02 09:58:20|85843|85818|85815.5|85790.5|85843|85818|85815|85790|61
1627898310000|2021-08-02 09:58:30|85815.3|85790.3|85813.5|85788.5|85815.3|85790.3|85813.2|85788.2|27
1627898320000|2021-08-02 09:58:40|85813.6|85788.6|85815|85790|85815.4|85790.4|85813.6|85788.6|26
1627898330000|2021-08-02 09:58:50|85814.9|85789.9|85815.5|85790.5|85816.4|85791.4|85808|85783|43
1627898340000|2021-08-02 09:59:00|85814.4|85789.4|85815.3|85790.3|85821.5|85796.5|85814.4|85789.4|56
1627898350000|2021-08-02 09:59:10|85814.9|85789.9|85811.7|85786.7|85816.5|85791.5|85810.5|85785.5|44
1627898360000|2021-08-02 09:59:20|85811.6|85786.6|85810.3|85785.3|85811.7|85786.7|85808.1|85783.1|54
1627898370000|2021-08-02 09:59:30|85810.2|85785.2|85808.6|85783.6|85810.4|85785.4|85808.6|85783.6|43
1627898380000|2021-08-02 09:59:40|85808.7|85783.7|85806.8|85781.8|85808.9|85783.9|85805.1|85780.1|45
1627898390000|2021-08-02 09:59:50|85806.7|85781.7|85807.2|85782.2|85807.7|85782.7|85806.4|85781.4|29
1627898400000|2021-08-02 10:00:00|85806.9|85781.9|85810.7|85785.7|85810.7|85785.7|85806.8|85781.8|50
1627898410000|2021-08-02 10:00:10|85810.4|85785.4|85809.3|85784.3|85813.4|85788.4|85809.3|85784.3|49
1627898420000|2021-08-02 10:00:20|85809.4|85784.4|85811.1|85786.1|85812.2|85787.2|85806.5|85781.5|61
1627898430000|2021-08-02 10:00:30|85810.3|85785.3|85809.8|85784.8|85811.3|85786.3|85808.9|85783.9|45
1627898440000|2021-08-02 10:00:40|85809.9|85784.9|85806.7|85781.7|85810.6|85785.6|85806.4|85781.4|45
1627898450000|2021-08-02 10:00:50|85806.3|85781.3|85816.9|85791.9|85816.9|85791.9|85806.3|85781.3|53
1627898460000|2021-08-02 10:01:00|85816.8|85791.8|85813.4|85788.4|85817.8|85792.8|85812.5|85787.5|53
1627898470000|2021-08-02 10:01:10|85813.1|85788.1|85807|85782|85813.6|85788.6|85806.2|85781.2|55
1627898480000|2021-08-02 10:01:20|85807.2|85782.2|85800|85775|85807.2|85782.2|85797.9|85772.9|49
1627898490000|2021-08-02 10:01:30|85800.1|85775.1|85801.4|85776.4|85803.7|85778.7|85799.5|85774.5|59
1627898500000|2021-08-02 10:01:40|85800.3|85775.3|85801.9|85776.9|85806.2|85781.2|85800.3|85775.3|52
1627898510000|2021-08-02 10:01:50|85801.4|85776.4|85800.8|85775.8|85805.9|85780.9|85796.2|85771.2|59
1627898520000|2021-08-02 10:02:00|85800.5|85775.5|85797.8|85772.8|85801.8|85776.8|85797.7|85772.7|37
1627898530000|2021-08-02 10:02:10|85796.6|85771.6|85796.1|85771.1|85800.8|85775.8|85794.6|85769.6|61
1627898540000|2021-08-02 10:02:20|85794.8|85769.8|85790.7|85765.7|85796.2|85771.2|85789.5|85764.5|51
1627898550000|2021-08-02 10:02:30|85789.5|85764.5|85791.9|85766.9|85792|85767|85788|85763|46
1627898560000|2021-08-02 10:02:40|85791.6|85766.6|85790.9|85765.9|85793.2|85768.2|85790.8|85765.8|40
1627898570000|2021-08-02 10:02:50|85791|85766|85797|85772|85797|85772|85791|85766|41
1627898580000|2021-08-02 10:03:00|85796.6|85771.6|85792.4|85767.4|85797.1|85772.1|85792|85767|46
1627898590000|2021-08-02 10:03:10|85792.8|85767.8|85792.5|85767.5|85792.9|85767.9|85791.8|85766.8|35
1627898600000|2021-08-02 10:03:20|85792.4|85767.4|85791.5|85766.5|85795.5|85770.5|85791.4|85766.4|36
1627898610000|2021-08-02 10:03:30|85791.3|85766.3|85793.5|85768.5|85795.5|85770.5|85790.8|85765.8|44
1627898620000|2021-08-02 10:03:40|85793.4|85768.4|85791.8|85766.8|85793.5|85768.5|85789.8|85764.8|45
1627898630000|2021-08-02 10:03:50|85791.4|85766.4|85792.1|85767.1|85793.1|85768.1|85790.5|85765.5|35
1627898640000|2021-08-02 10:04:00|85791.2|85766.2|85787.9|85762.9|85792.2|85767.2|85787.5|85762.5|47
1627898650000|2021-08-02 10:04:10|85788|85763|85782.5|85757.5|85788.2|85763.2|85779.9|85754.9|60
1627898660000|2021-08-02 10:04:20|85782.3|85757.3|85782.3|85757.3|85782.8|85757.8|85781.3|85756.3|35
1627898670000|2021-08-02 10:04:30|85782.2|85757.2|85783.6|85758.6|85784.3|85759.3|85781.4|85756.4|40
1627898680000|2021-08-02 10:04:40|85783.2|85758.2|85784|85759|85785.6|85760.6|85783.2|85758.2|31
1627898690000|2021-08-02 10:04:50|85784.2|85759.2|85786.2|85761.2|85786.2|85761.2|85784.2|85759.2|34
1627898700000|2021-08-02 10:05:00|85786.5|85761.5|85792.3|85767.3|85795|85770|85786.5|85761.5|59
1627898710000|2021-08-02 10:05:10|85792.2|85767.2|85793|85768|85793.2|85768.2|85791.5|85766.5|27
1627898720000|2021-08-02 10:05:20|85793.3|85768.3|85793|85768|85794.3|85769.3|85792.6|85767.6|37
1627898730000|2021-08-02 10:05:30|85792.7|85767.7|85789.5|85764.5|85795.5|85770.5|85789.5|85764.5|43
1627898740000|2021-08-02 10:05:40|85789.4|85764.4|85789.4|85764.4|85790.2|85765.2|85787.1|85762.1|35
1627898750000|2021-08-02 10:05:50|85789.5|85764.5|85791.9|85766.9|85793.3|85768.3|85789.2|85764.2|49
1627898760000|2021-08-02 10:06:00|85791.8|85766.8|85796.8|85771.8|85797.7|85772.7|85791.5|85766.5|30
1627898770000|2021-08-02 10:06:10|85798.2|85773.2|85801.2|85776.2|85801.7|85776.7|85796.4|85771.4|51
1627898780000|2021-08-02 10:06:20|85800.8|85775.8|85805.3|85780.3|85806|85781|85800.8|85775.8|51
1627898790000|2021-08-02 10:06:30|85804.2|85779.2|85806.2|85781.2|85807.9|85782.9|85804.2|85779.2|27
1627898800000|2021-08-02 10:06:40|85806.5|85781.5|85816|85791|85816.1|85791.1|85806.5|85781.5|58
1627898810000|2021-08-02 10:06:50|85816.4|85791.4|85820.2|85795.2|85824.5|85799.5|85815.8|85790.8|50
1627898820000|2021-08-02 10:07:00|85820.8|85795.8|85826.8|85801.8|85828.4|85803.4|85820.6|85795.6|58
1627898830000|2021-08-02 10:07:10|85827.6|85802.6|85827|85802|85829.4|85804.4|85827|85802|46
1627898840000|2021-08-02 10:07:20|85826.9|85801.9|85824.6|85799.6|85827.1|85802.1|85820.7|85795.7|50
1627898850000|2021-08-02 10:07:30|85823.4|85798.4|85821.7|85796.7|85823.8|85798.8|85819.2|85794.2|44
1627898860000|2021-08-02 10:07:40|85821.6|85796.6|85824|85799|85825.4|85800.4|85821.5|85796.5|46
1627898870000|2021-08-02 10:07:50|85824.1|85799.1|85819|85794|85825|85800|85818.6|85793.6|46
1627898880000|2021-08-02 10:08:00|85818.8|85793.8|85822.7|85797.7|85825.1|85800.1|85818.2|85793.2|40
1627898890000|2021-08-02 10:08:10|85823.3|85798.3|85826.9|85801.9|85828.8|85803.8|85823.2|85798.2|34
1627898900000|2021-08-02 10:08:20|85827.3|85802.3|85825.9|85800.9|85827.5|85802.5|85825.3|85800.3|30
1627898910000|2021-08-02 10:08:30|85825.7|85800.7|85825.1|85800.1|85826.7|85801.7|85824.5|85799.5|20
1627898920000|2021-08-02 10:08:40|85825.4|85800.4|85825.8|85800.8|85826.8|85801.8|85824.9|85799.9|23
1627898930000|2021-08-02 10:08:50|85824.8|85799.8|85827.3|85802.3|85831.2|85806.2|85824.8|85799.8|37
1627898940000|2021-08-02 10:09:00|85827.1|85802.1|85826.6|85801.6|85828.6|85803.6|85826.1|85801.1|43
1627898950000|2021-08-02 10:09:10|85826.7|85801.7|85828.9|85803.9|85828.9|85803.9|85826.6|85801.6|29
1627898960000|2021-08-02 10:09:20|85827.5|85802.5|85826.5|85801.5|85829.4|85804.4|85824.7|85799.7|32
1627898970000|2021-08-02 10:09:30|85826.1|85801.1|85828.9|85803.9|85832.1|85807.1|85825.3|85800.3|41
1627898980000|2021-08-02 10:09:40|85828.8|85803.8|85829.6|85804.6|85830.3|85805.3|85827.8|85802.8|32
1627898990000|2021-08-02 10:09:50|85829.4|85804.4|85833.8|85808.8|85834.8|85809.8|85829.4|85804.4|36
1627899000000|2021-08-02 10:10:00|85834.5|85809.5|85823.6|85798.6|85835.2|85810.2|85823.4|85798.4|33
1627899010000|2021-08-02 10:10:10|85823.7|85798.7|85821.6|85796.6|85823.9|85798.9|85818.7|85793.7|41
1627899020000|2021-08-02 10:10:20|85821.7|85796.7|85821.7|85796.7|85822.4|85797.4|85821.1|85796.1|24
1627899030000|2021-08-02 10:10:30|85820.8|85795.8|85822.1|85797.1|85822.1|85797.1|85819.9|85794.9|23
1627899040000|2021-08-02 10:10:40|85822|85797|85823.4|85798.4|85826.9|85801.9|85820.9|85795.9|35
1627899050000|2021-08-02 10:10:50|85823.5|85798.5|85824.6|85799.6|85828|85803|85823|85798|39
1627899060000|2021-08-02 10:11:00|85824|85799|85828|85803|85829.4|85804.4|85824|85799|47
1627899070000|2021-08-02 10:11:10|85827.9|85802.9|85829.5|85804.5|85832.7|85807.7|85827.8|85802.8|36
1627899080000|2021-08-02 10:11:20|85829.4|85804.4|85834|85809|85834|85809|85825|85800|56
1627899090000|2021-08-02 10:11:30|85833.6|85808.6|85832.6|85807.6|85836.2|85811.2|85831.1|85806.1|46
1627899100000|2021-08-02 10:11:40|85832.3|85807.3|85835.6|85810.6|85839.3|85814.3|85831.4|85806.4|52
1627899110000|2021-08-02 10:11:50|85835.1|85810.1|85831.4|85806.4|85835.4|85810.4|85831.2|85806.2|29
1627899120000|2021-08-02 10:12:00|85831.7|85806.7|85828.7|85803.7|85831.7|85806.7|85826.7|85801.7|45
1627899130000|2021-08-02 10:12:10|85831.2|85806.2|85829.2|85804.2|85831.6|85806.6|85828.6|85803.6|52
1627899140000|2021-08-02 10:12:20|85829.4|85804.4|85829.6|85804.6|85829.9|85804.9|85829|85804|27
1627899150000|2021-08-02 10:12:30|85830.2|85805.2|85825.3|85800.3|85831.1|85806.1|85825.3|85800.3|39
1627899160000|2021-08-02 10:12:40|85826.1|85801.1|85827.9|85802.9|85828.2|85803.2|85822.8|85797.8|46
1627899170000|2021-08-02 10:12:50|85828.7|85803.7|85832|85807|85832.2|85807.2|85828.5|85803.5|34
1627899180000|2021-08-02 10:13:00|85831.9|85806.9|85844|85819|85845.2|85820.2|85831.3|85806.3|47
1627899190000|2021-08-02 10:13:10|85844.4|85819.4|85850.3|85825.3|85850.3|85825.3|85843.8|85818.8|48
1627899200000|2021-08-02 10:13:20|85849.8|85824.8|85854.7|85829.7|85858.8|85833.8|85849.8|85824.8|61
1627899210000|2021-08-02 10:13:30|85853.9|85828.9|85856|85831|85857.6|85832.6|85853.8|85828.8|50
1627899220000|2021-08-02 10:13:40|85856.1|85831.1|85857.7|85832.7|85858.8|85833.8|85854.2|85829.2|47
1627899230000|2021-08-02 10:13:50|85857.9|85832.9|85855.1|85830.1|85858|85833|85854.9|85829.9|32
1627899240000|2021-08-02 10:14:00|85854.9|85829.9|85861.2|85836.2|85862|85837|85854.9|85829.9|45
1627899250000|2021-08-02 10:14:10|85861.3|85836.3|85861.4|85836.4|85862.1|85837.1|85861|85836|37
1627899260000|2021-08-02 10:14:20|85861.5|85836.5|85859.1|85834.1|85863.1|85838.1|85859.1|85834.1|41
1627899270000|2021-08-02 10:14:30|85859.3|85834.3|85860.4|85835.4|85861.2|85836.2|85857.8|85832.8|43
1627899280000|2021-08-02 10:14:40|85860.6|85835.6|85862.4|85837.4|85864.8|85839.8|85860.6|85835.6|50
1627899290000|2021-08-02 10:14:50|85862.1|85837.1|85865.3|85840.3|85865.6|85840.6|85861.9|85836.9|33
1627899300000|2021-08-02 10:15:00|85865.4|85840.4|85871.3|85846.3|85873.4|85848.4|85864.3|85839.3|62
1627899310000|2021-08-02 10:15:10|85871.6|85846.6|85872.3|85847.3|85872.8|85847.8|85871.3|85846.3|30
1627899320000|2021-08-02 10:15:20|85872.4|85847.4|85869.3|85844.3|85876.2|85851.2|85868.7|85843.7|50
1627899330000|2021-08-02 10:15:30|85869.1|85844.1|85871.1|85846.1|85872|85847|85867.4|85842.4|41
1627899340000|2021-08-02 10:15:40|85871.2|85846.2|85871.8|85846.8|85872.9|85847.9|85870.8|85845.8|40
1627899350000|2021-08-02 10:15:50|85871.7|85846.7|85872.3|85847.3|85873|85848|85871.3|85846.3|26
1627899360000|2021-08-02 10:16:00|85872.4|85847.4|85871.3|85846.3|85874.5|85849.5|85870.4|85845.4|40
1627899370000|2021-08-02 10:16:10|85871|85846|85870.3|85845.3|85871.3|85846.3|85868.7|85843.7|40
1627899380000|2021-08-02 10:16:20|85870.2|85845.2|85865.1|85840.1|85870.2|85845.2|85864.2|85839.2|38
1627899390000|2021-08-02 10:16:30|85865.3|85840.3|85865.8|85840.8|85866.7|85841.7|85865|85840|29
1627899400000|2021-08-02 10:16:40|85865.9|85840.9|85864.1|85839.1|85866.6|85841.6|85864|85839|28
1627899410000|2021-08-02 10:16:50|85863.9|85838.9|85863.1|85838.1|85864.7|85839.7|85861.5|85836.5|36
1627899420000|2021-08-02 10:17:00|85863|85838|85861.8|85836.8|85863.1|85838.1|85861.8|85836.8|40
1627899430000|2021-08-02 10:17:10|85862|85837|85862.2|85837.2|85862.6|85837.6|85861.7|85836.7|25
1627899440000|2021-08-02 10:17:20|85862.3|85837.3|85862.3|85837.3|85863.4|85838.4|85862.1|85837.1|32
1627899450000|2021-08-02 10:17:30|85863|85838|85860.5|85835.5|85863.4|85838.4|85860.5|85835.5|31
1627899460000|2021-08-02 10:17:40|85860.6|85835.6|85861.3|85836.3|85861.9|85836.9|85858.6|85833.6|47
1627899470000|2021-08-02 10:17:50|85861.2|85836.2|85859.9|85834.9|85861.2|85836.2|85859.9|85834.9|20
1627899480000|2021-08-02 10:18:00|85860.1|85835.1|85858.5|85833.5|85860.1|85835.1|85856.6|85831.6|29
1627899490000|2021-08-02 10:18:10|85858.6|85833.6|85855|85830|85858.6|85833.6|85854.2|85829.2|36
1627899500000|2021-08-02 10:18:20|85854.9|85829.9|85855.7|85830.7|85856.2|85831.2|85854.7|85829.7|25
1627899510000|2021-08-02 10:18:30|85855.6|85830.6|85853.1|85828.1|85855.7|85830.7|85853.1|85828.1|35
1627899520000|2021-08-02 10:18:40|85853.5|85828.5|85852.1|85827.1|85855.5|85830.5|85851.2|85826.2|42
1627899530000|2021-08-02 10:18:50|85851.7|85826.7|85852.4|85827.4|85852.5|85827.5|85850.8|85825.8|34
1627899540000|2021-08-02 10:19:00|85852.5|85827.5|85851.8|85826.8|85853.1|85828.1|85849.6|85824.6|41
1627899550000|2021-08-02 10:19:10|85851.6|85826.6|85853.4|85828.4|85853.7|85828.7|85851.4|85826.4|38
1627899560000|2021-08-02 10:19:20|85853.7|85828.7|85851.5|85826.5|85853.7|85828.7|85850.3|85825.3|32
1627899570000|2021-08-02 10:19:30|85851.3|85826.3|85853.8|85828.8|85853.8|85828.8|85851.1|85826.1|40
1627899580000|2021-08-02 10:19:40|85853.7|85828.7|85851.8|85826.8|85853.7|85828.7|85851.3|85826.3|28
1627899590000|2021-08-02 10:19:50|85851.7|85826.7|85858.6|85833.6|85860.3|85835.3|85851.2|85826.2|45
1627899600000|2021-08-02 10:20:00|85858.4|85833.4|85857.1|85832.1|85859.1|85834.1|85857.1|85832.1|32
1627899610000|2021-08-02 10:20:10|85856.8|85831.8|85857.7|85832.7|85859|85834|85856.2|85831.2|43
1627899620000|2021-08-02 10:20:20|85857.6|85832.6|85863.8|85838.8|85863.8|85838.8|85855.7|85830.7|48
1627899630000|2021-08-02 10:20:30|85864.7|85839.7|85863.9|85838.9|85864.8|85839.8|85862.7|85837.7|36
1627899640000|2021-08-02 10:20:40|85863.8|85838.8|85867|85842|85868.2|85843.2|85863.7|85838.7|43
1627899650000|2021-08-02 10:20:50|85867.1|85842.1|85879.2|85854.2|85880|85855|85866.8|85841.8|46
1627899660000|2021-08-02 10:21:00|85880.1|85855.1|85883.7|85858.7|85885|85860|85879.9|85854.9|46
1627899670000|2021-08-02 10:21:10|85883.5|85858.5|85883.4|85858.4|85883.6|85858.6|85882.3|85857.3|41
1627899680000|2021-08-02 10:21:20|85883.5|85858.5|85886.1|85861.1|85886.7|85861.7|85881.5|85856.5|47
1627899690000|2021-08-02 10:21:30|85886|85861|85877.9|85852.9|85886.7|85861.7|85877.2|85852.2|43
1627899700000|2021-08-02 10:21:40|85878|85853|85871|85846|85879.3|85854.3|85869.1|85844.1|44
1627899710000|2021-08-02 10:21:50|85870.7|85845.7|85875.7|85850.7|85875.7|85850.7|85870.7|85845.7|55
1627899720000|2021-08-02 10:22:00|85875.6|85850.6|85875.2|85850.2|85877.4|85852.4|85875.1|85850.1|41
1627899730000|2021-08-02 10:22:10|85875.1|85850.1|85873.9|85848.9|85875.6|85850.6|85870.2|85845.2|46
1627899740000|2021-08-02 10:22:20|85874.1|85849.1|85874.2|85849.2|85875.2|85850.2|85872.4|85847.4|42
1627899750000|2021-08-02 10:22:30|85873.9|85848.9|85867.4|85842.4|85874.1|85849.1|85867.4|85842.4|27
1627899760000|2021-08-02 10:22:40|85867.9|85842.9|85868.8|85843.8|85869|85844|85867.1|85842.1|35
1627899770000|2021-08-02 10:22:50|85869|85844|85870|85845|85871.3|85846.3|85868.9|85843.9|38
1627899780000|2021-08-02 10:23:00|85869.9|85844.9|85866.6|85841.6|85869.9|85844.9|85866.3|85841.3|43
1627899790000|2021-08-02 10:23:10|85867.3|85842.3|85867.1|85842.1|85867.6|85842.6|85866.7|85841.7|29
1627899800000|2021-08-02 10:23:20|85867|85842|85867|85842|85867|85842|85866|85841|27
1627899810000|2021-08-02 10:23:30|85866.9|85841.9|85866.9|85841.9|85867.1|85842.1|85866.5|85841.5|23
1627899820000|2021-08-02 10:23:40|85867.1|85842.1|85867|85842|85867.3|85842.3|85866.8|85841.8|14
1627899830000|2021-08-02 10:23:50|85867.2|85842.2|85867.3|85842.3|85870.1|85845.1|85865.9|85840.9|35
1627899840000|2021-08-02 10:24:00|85867.2|85842.2|85865.5|85840.5|85867.2|85842.2|85865.2|85840.2|30
1627899850000|2021-08-02 10:24:10|85865.2|85840.2|85869.8|85844.8|85871.2|85846.2|85865|85840|42
1627899860000|2021-08-02 10:24:20|85869.6|85844.6|85868|85843|85870.4|85845.4|85864.9|85839.9|42
1627899870000|2021-08-02 10:24:30|85868.1|85843.1|85866.4|85841.4|85868.8|85843.8|85866.2|85841.2|34
1627899880000|2021-08-02 10:24:40|85866.6|85841.6|85851.3|85826.3|85866.6|85841.6|85850.2|85825.2|46
1627899890000|2021-08-02 10:24:50|85851.5|85826.5|85853.3|85828.3|85853.3|85828.3|85850.6|85825.6|33
1627899900000|2021-08-02 10:25:00|85853.2|85828.2|85857.6|85832.6|85858.7|85833.7|85853.2|85828.2|29
1627899910000|2021-08-02 10:25:10|85857.4|85832.4|85857.4|85832.4|85859.2|85834.2|85857.3|85832.3|21
1627899920000|2021-08-02 10:25:20|85857.6|85832.6|85855.2|85830.2|85857.7|85832.7|85854.5|85829.5|26
1627899930000|2021-08-02 10:25:30|85855.4|85830.4|85855.2|85830.2|85855.6|85830.6|85854.6|85829.6|22
1627899940000|2021-08-02 10:25:40|85855.3|85830.3|85856.6|85831.6|85858.4|85833.4|85854.7|85829.7|25
1627899950000|2021-08-02 10:25:50|85857|85832|85857.4|85832.4|85857.6|85832.6|85857|85832|13
1627899960000|2021-08-02 10:26:00|85857.5|85832.5|85857|85832|85857.6|85832.6|85857|85832|13
1627899970000|2021-08-02 10:26:10|85857.1|85832.1|85857.4|85832.4|85857.4|85832.4|85855.9|85830.9|25
1627899980000|2021-08-02 10:26:20|85857.2|85832.2|85856.4|85831.4|85859.6|85834.6|85856|85831|42
1627899990000|2021-08-02 10:26:30|85856.8|85831.8|85856.3|85831.3|85856.9|85831.9|85856.3|85831.3|25
1627900000000|2021-08-02 10:26:40|85856.1|85831.1|85855.2|85830.2|85856.1|85831.1|85853.5|85828.5|18
1627900010000|2021-08-02 10:26:50|85855.1|85830.1|85855.3|85830.3|85856.2|85831.2|85854.9|85829.9|24
1627900020000|2021-08-02 10:27:00|85855.4|85830.4|85854.9|85829.9|85855.4|85830.4|85854.9|85829.9|12
1627900030000|2021-08-02 10:27:10|85854.8|85829.8|85854.1|85829.1|85855.6|85830.6|85853.7|85828.7|19
1627900040000|2021-08-02 10:27:20|85853.9|85828.9|85851.9|85826.9|85856.9|85831.9|85851.7|85826.7|31
1627900050000|2021-08-02 10:27:30|85852.2|85827.2|85842.3|85817.3|85852.3|85827.3|85842.1|85817.1|42
1627900060000|2021-08-02 10:27:40|85842|85817|85839.9|85814.9|85843.8|85818.8|85839.6|85814.6|29
1627900070000|2021-08-02 10:27:50|85841.3|85816.3|85844.2|85819.2|85844.4|85819.4|85841.3|85816.3|32
1627900080000|2021-08-02 10:28:00|85844.4|85819.4|85844.3|85819.3|85845.5|85820.5|85843.3|85818.3|22
1627900090000|2021-08-02 10:28:10|85844.4|85819.4|85838.7|85813.7|85845.9|85820.9|85838.7|85813.7|16
1627900100000|2021-08-02 10:28:20|85839.3|85814.3|85843|85818|85843.9|85818.9|85838.6|85813.6|41
1627900110000|2021-08-02 10:28:30|85843.2|85818.2|85843.3|85818.3|85843.6|85818.6|85842.8|85817.8|21
1627900120000|2021-08-02 10:28:40|85843.1|85818.1|85842.3|85817.3|85852.5|85827.5|85842.2|85817.2|51
1627900130000|2021-08-02 10:28:50|85842.7|85817.7|85842.9|85817.9|85843.3|85818.3|85841.1|85816.1|34
1627900140000|2021-08-02 10:29:00|85843|85818|85842.2|85817.2|85843.1|85818.1|85841.7|85816.7|30
1627900150000|2021-08-02 10:29:10|85842.1|85817.1|85844.3|85819.3|85844.3|85819.3|85841.9|85816.9|15
1627900160000|2021-08-02 10:29:20|85844.2|85819.2|85843|85818|85844.5|85819.5|85841.1|85816.1|29
1627900170000|2021-08-02 10:29:30|85842.8|85817.8|85846.7|85821.7|85846.7|85821.7|85842.8|85817.8|36
1627900180000|2021-08-02 10:29:40|85846.9|85821.9|85846.6|85821.6|85847|85822|85845.7|85820.7|26
1627900190000|2021-08-02 10:29:50|85846.5|85821.5|85846|85821|85846.9|85821.9|85845.8|85820.8|20
1627900200000|2021-08-02 10:30:00|85846.3|85821.3|85846.5|85821.5|85848.2|85823.2|85842.9|85817.9|51
1627900210000|2021-08-02 10:30:10|85846.9|85821.9|85846.7|85821.7|85847.2|85822.2|85845.6|85820.6|32
1627900220000|2021-08-02 10:30:20|85846.6|85821.6|85844.6|85819.6|85846.6|85821.6|85844.3|85819.3|27
1627900230000|2021-08-02 10:30:30|85844.5|85819.5|85845.7|85820.7|85845.8|85820.8|85844.5|85819.5|33
1627900240000|2021-08-02 10:30:40|85845.8|85820.8|85844.7|85819.7|85846.1|85821.1|85844.6|85819.6|29
1627900250000|2021-08-02 10:30:50|85844.6|85819.6|85845.7|85820.7|85845.8|85820.8|85844.6|85819.6|26
1627900260000|2021-08-02 10:31:00|85845.8|85820.8|85839.6|85814.6|85845.9|85820.9|85839.5|85814.5|45
1627900270000|2021-08-02 10:31:10|85839.5|85814.5|85839.9|85814.9|85840.8|85815.8|85838.3|85813.3|34
1627900280000|2021-08-02 10:31:20|85840|85815|85841.5|85816.5|85841.5|85816.5|85839.8|85814.8|31
1627900290000|2021-08-02 10:31:30|85841.6|85816.6|85838.2|85813.2|85842.5|85817.5|85838.1|85813.1|19
1627900300000|2021-08-02 10:31:40|85838.1|85813.1|85825.7|85800.7|85839.2|85814.2|85824.6|85799.6|31
1627900310000|2021-08-02 10:31:50|85825.6|85800.6|85824.2|85799.2|85825.6|85800.6|85823.3|85798.3|28
1627900320000|2021-08-02 10:32:00|85823.9|85798.9|85826.2|85801.2|85826.5|85801.5|85823.9|85798.9|35
1627900330000|2021-08-02 10:32:10|85826.1|85801.1|85824|85799|85826.1|85801.1|85822.8|85797.8|38
1627900340000|2021-08-02 10:32:20|85824.2|85799.2|85823.6|85798.6|85824.2|85799.2|85823.5|85798.5|19
1627900350000|2021-08-02 10:32:30|85823.7|85798.7|85823.6|85798.6|85824|85799|85823.4|85798.4|18
1627900360000|2021-08-02 10:32:40|85823.8|85798.8|85823.7|85798.7|85824.3|85799.3|85823.4|85798.4|13
1627900370000|2021-08-02 10:32:50|85822.3|85797.3|85822|85797|85823.2|85798.2|85820.8|85795.8|40
1627900380000|2021-08-02 10:33:00|85822.2|85797.2|85820.8|85795.8|85823.3|85798.3|85820.6|85795.6|30
1627900390000|2021-08-02 10:33:10|85821|85796|85819|85794|85821|85796|85815|85790|40
1627900400000|2021-08-02 10:33:20|85819.2|85794.2|85822.6|85797.6|85822.6|85797.6|85817.9|85792.9|34
1627900410000|2021-08-02 10:33:30|85822.5|85797.5|85821.5|85796.5|85823|85798|85821.2|85796.2|28
1627900420000|2021-08-02 10:33:40|85821.9|85796.9|85825.4|85800.4|85825.7|85800.7|85821.8|85796.8|29
1627900430000|2021-08-02 10:33:50|85825.2|85800.2|85828.1|85803.1|85829.5|85804.5|85824.8|85799.8|39
1627900440000|2021-08-02 10:34:00|85827.9|85802.9|85818|85793|85829.1|85804.1|85817.2|85792.2|43
1627900450000|2021-08-02 10:34:10|85817.5|85792.5|85819.4|85794.4|85819.9|85794.9|85812.5|85787.5|46
1627900460000|2021-08-02 10:34:20|85820.2|85795.2|85819.6|85794.6|85820.8|85795.8|85818.5|85793.5|36
1627900470000|2021-08-02 10:34:30|85819.5|85794.5|85828.9|85803.9|85829.5|85804.5|85819.5|85794.5|34
1627900480000|2021-08-02 10:34:40|85829|85804|85831.4|85806.4|85832.3|85807.3|85827.5|85802.5|33
1627900490000|2021-08-02 10:34:50|85831.9|85806.9|85832.9|85807.9|85833.4|85808.4|85830.3|85805.3|39
1627900500000|2021-08-02 10:35:00|85832.3|85807.3|85839.2|85814.2|85839.2|85814.2|85832|85807|37
1627900510000|2021-08-02 10:35:10|85838.8|85813.8|85839.4|85814.4|85840.3|85815.3|85838.1|85813.1|26
1627900520000|2021-08-02 10:35:20|85839.2|85814.2|85833.9|85808.9|85839.2|85814.2|85833.9|85808.9|46
1627900530000|2021-08-02 10:35:30|85834.1|85809.1|85825|85800|85834.3|85809.3|85824.6|85799.6|22
1627900540000|2021-08-02 10:35:40|85825.2|85800.2|85823.5|85798.5|85825.3|85800.3|85822.1|85797.1|20
1627900550000|2021-08-02 10:35:50|85823.3|85798.3|85822.2|85797.2|85831.5|85806.5|85821.6|85796.6|40
1627900560000|2021-08-02 10:36:00|85821.8|85796.8|85824.8|85799.8|85825.3|85800.3|85821.5|85796.5|24
1627900570000|2021-08-02 10:36:10|85824.6|85799.6|85821.7|85796.7|85824.6|85799.6|85821|85796|32
1627900580000|2021-08-02 10:36:20|85821.9|85796.9|85822|85797|85822|85797|85820.4|85795.4|25
1627900590000|2021-08-02 10:36:30|85822.2|85797.2|85821.1|85796.1|85823.2|85798.2|85819.6|85794.6|35
1627900600000|2021-08-02 10:36:40|85820.8|85795.8|85820.7|85795.7|85821|85796|85819.1|85794.1|25
1627900610000|2021-08-02 10:36:50|85820.4|85795.4|85824.2|85799.2|85824.6|85799.6|85817.7|85792.7|40
1627900620000|2021-08-02 10:37:00|85824.1|85799.1|85821.3|85796.3|85824.5|85799.5|85819.6|85794.6|28
1627900630000|2021-08-02 10:37:10|85821|85796|85820.9|85795.9|85821.5|85796.5|85820.7|85795.7|18
1627900640000|2021-08-02 10:37:20|85820.8|85795.8|85820.7|85795.7|85821.2|85796.2|85820.2|85795.2|12
1627900650000|2021-08-02 10:37:30|85820.5|85795.5|85821|85796|85823.9|85798.9|85820.4|85795.4|30
1627900660000|2021-08-02 10:37:40|85819.2|85794.2|85821.8|85796.8|85822.1|85797.1|85819.2|85794.2|29
1627900670000|2021-08-02 10:37:50|85821.7|85796.7|85821.1|85796.1|85821.7|85796.7|85820.6|85795.6|22
1627900680000|2021-08-02 10:38:00|85821.2|85796.2|85820.6|85795.6|85821.2|85796.2|85820.1|85795.1|15
1627900690000|2021-08-02 10:38:10|85820.8|85795.8|85825.5|85800.5|85825.5|85800.5|85820.8|85795.8|35
1627900700000|2021-08-02 10:38:20|85825.3|85800.3|85818.8|85793.8|85825.3|85800.3|85818.6|85793.6|31
1627900710000|2021-08-02 10:38:30|85818.4|85793.4|85806|85781|85819.4|85794.4|85805.2|85780.2|46
1627900720000|2021-08-02 10:38:40|85806.3|85781.3|85806.8|85781.8|85807.1|85782.1|85805.6|85780.6|24
1627900730000|2021-08-02 10:38:50|85806.6|85781.6|85805.6|85780.6|85806.6|85781.6|85805.3|85780.3|21
1627900740000|2021-08-02 10:39:00|85805.1|85780.1|85798.5|85773.5|85805.1|85780.1|85798.5|85773.5|39
1627900750000|2021-08-02 10:39:10|85798|85773|85798.6|85773.6|85799.6|85774.6|85795.5|85770.5|36
1627900760000|2021-08-02 10:39:20|85798.4|85773.4|85794.8|85769.8|85798.9|85773.9|85794.8|85769.8|29
1627900770000|2021-08-02 10:39:30|85794.3|85769.3|85795.6|85770.6|85796.4|85771.4|85794.3|85769.3|22
1627900780000|2021-08-02 10:39:40|85795.2|85770.2|85792.3|85767.3|85796.2|85771.2|85792.3|85767.3|23
1627900790000|2021-08-02 10:39:50|85792.7|85767.7|85792.1|85767.1|85795.2|85770.2|85789|85764|37
1627900800000|2021-08-02 10:40:00|85792|85767|85789.3|85764.3|85792|85767|85789.3|85764.3|44
1627900810000|2021-08-02 10:40:10|85789.2|85764.2|85785.3|85760.3|85790|85765|85784.7|85759.7|44
1627900820000|2021-08-02 10:40:20|85785.6|85760.6|85780.1|85755.1|85786|85761|85780|85755|38
1627900830000|2021-08-02 10:40:30|85779.8|85754.8|85778.7|85753.7|85782|85757|85777|85752|48
1627900840000|2021-08-02 10:40:40|85778.6|85753.6|85775.2|85750.2|85778.8|85753.8|85774.5|85749.5|40
1627900850000|2021-08-02 10:40:50|85775.4|85750.4|85779.2|85754.2|85780.9|85755.9|85775.2|85750.2|31
1627900860000|2021-08-02 10:41:00|85779.3|85754.3|85776.7|85751.7|85781|85756|85776|85751|35
1627900870000|2021-08-02 10:41:10|85777.3|85752.3|85777.1|85752.1|85779.8|85754.8|85776.4|85751.4|44
1627900880000|2021-08-02 10:41:20|85777.3|85752.3|85778|85753|85778.2|85753.2|85777.2|85752.2|22
1627900890000|2021-08-02 10:41:30|85777.9|85752.9|85776.9|85751.9|85778|85753|85776.4|85751.4|28
1627900900000|2021-08-02 10:41:40|85777.1|85752.1|85774.9|85749.9|85779.9|85754.9|85774.7|85749.7|35
1627900910000|2021-08-02 10:41:50|85775.2|85750.2|85778.1|85753.1|85780.7|85755.7|85775.1|85750.1|45
1627900920000|2021-08-02 10:42:00|85778.2|85753.2|85779.9|85754.9|85781.1|85756.1|85778.2|85753.2|51
1627900930000|2021-08-02 10:42:10|85779.8|85754.8|85783.7|85758.7|85784.8|85759.8|85779.4|85754.4|43
1627900940000|2021-08-02 10:42:20|85784.4|85759.4|85781.8|85756.8|85784.7|85759.7|85781.5|85756.5|30
1627900950000|2021-08-02 10:42:30|85782.2|85757.2|85781.8|85756.8|85782.4|85757.4|85781.2|85756.2|30
1627900960000|2021-08-02 10:42:40|85781.6|85756.6|85778.3|85753.3|85781.8|85756.8|85776.7|85751.7|33
1627900970000|2021-08-02 10:42:50|85778|85753|85779.9|85754.9|85779.9|85754.9|85777.2|85752.2|35
1627900980000|2021-08-02 10:43:00|85779.8|85754.8|85781|85756|85781.8|85756.8|85779.8|85754.8|32
1627900990000|2021-08-02 10:43:10|85781.5|85756.5|85780.9|85755.9|85781.6|85756.6|85780.5|85755.5|26
1627901000000|2021-08-02 10:43:20|85780.7|85755.7|85781.6|85756.6|85781.6|85756.6|85780.6|85755.6|17
1627901010000|2021-08-02 10:43:30|85781.5|85756.5|85780.3|85755.3|85781.7|85756.7|85779.6|85754.6|23
1627901020000|2021-08-02 10:43:40|85781|85756|85780|85755|85781.3|85756.3|85779|85754|24
1627901030000|2021-08-02 10:43:50|85779.7|85754.7|85781|85756|85781.1|85756.1|85779.1|85754.1|22
1627901040000|2021-08-02 10:44:00|85781.5|85756.5|85781.1|85756.1|85781.7|85756.7|85780.8|85755.8|29
1627901050000|2021-08-02 10:44:10|85781.5|85756.5|85780.6|85755.6|85782.1|85757.1|85780.6|85755.6|14
1627901060000|2021-08-02 10:44:20|85780.9|85755.9|85780.8|85755.8|85781.1|85756.1|85780.2|85755.2|25
1627901070000|2021-08-02 10:44:30|85780.6|85755.6|85783.1|85758.1|85785.2|85760.2|85780.3|85755.3|36
1627901080000|2021-08-02 10:44:40|85783.3|85758.3|85784.2|85759.2|85784.5|85759.5|85782.6|85757.6|47
1627901090000|2021-08-02 10:44:50|85784.4|85759.4|85784.7|85759.7|85784.7|85759.7|85783.7|85758.7|18
1627901100000|2021-08-02 10:45:00|85784.6|85759.6|85784|85759|85785.4|85760.4|85783.4|85758.4|20
1627901110000|2021-08-02 10:45:10|85783.5|85758.5|85790.6|85765.6|85791.8|85766.8|85783.5|85758.5|41
1627901120000|2021-08-02 10:45:20|85790.8|85765.8|85794.8|85769.8|85797.1|85772.1|85789.5|85764.5|43
1627901130000|2021-08-02 10:45:30|85795.7|85770.7|85794.2|85769.2|85796.9|85771.9|85794.2|85769.2|33
1627901140000|2021-08-02 10:45:40|85794.3|85769.3|85789.6|85764.6|85795|85770|85789.1|85764.1|44
1627901150000|2021-08-02 10:45:50|85790.2|85765.2|85791.4|85766.4|85793|85768|85789.4|85764.4|37
1627901160000|2021-08-02 10:46:00|85791.7|85766.7|85789.9|85764.9|85792.3|85767.3|85788.3|85763.3|36
1627901170000|2021-08-02 10:46:10|85791.5|85766.5|85792.8|85767.8|85793.7|85768.7|85791|85766|46
1627901180000|2021-08-02 10:46:20|85792.9|85767.9|85793.2|85768.2|85794.3|85769.3|85791.9|85766.9|16
1627901190000|2021-08-02 10:46:30|85794.2|85769.2|85793|85768|85797.5|85772.5|85791.2|85766.2|43
1627901200000|2021-08-02 10:46:40|85795.1|85770.1|85794.4|85769.4|85795.5|85770.5|85792.7|85767.7|33
1627901210000|2021-08-02 10:46:50|85794.3|85769.3|85793.6|85768.6|85797.7|85772.7|85791.7|85766.7|48
1627901220000|2021-08-02 10:47:00|85793.2|85768.2|85793.3|85768.3|85793.4|85768.4|85791.6|85766.6|31
1627901230000|2021-08-02 10:47:10|85793.7|85768.7|85797.5|85772.5|85798.5|85773.5|85793.6|85768.6|34
1627901240000|2021-08-02 10:47:20|85797.7|85772.7|85798.3|85773.3|85798.9|85773.9|85797|85772|31
1627901250000|2021-08-02 10:47:30|85798.4|85773.4|85799.1|85774.1|85799.3|85774.3|85797.7|85772.7|28
1627901260000|2021-08-02 10:47:40|85799.2|85774.2|85799.4|85774.4|85799.9|85774.9|85799|85774|12
1627901270000|2021-08-02 10:47:50|85800.4|85775.4|85800|85775|85800.4|85775.4|85796.8|85771.8|31
1627901280000|2021-08-02 10:48:00|85799.7|85774.7|85799|85774|85800|85775|85796.6|85771.6|44
1627901290000|2021-08-02 10:48:10|85799.2|85774.2|85796.6|85771.6|85800.1|85775.1|85796.6|85771.6|46
1627901300000|2021-08-02 10:48:20|85796.8|85771.8|85797.8|85772.8|85802.4|85777.4|85796.8|85771.8|35
1627901310000|2021-08-02 10:48:30|85797.1|85772.1|85795.1|85770.1|85797.7|85772.7|85794|85769|47
1627901320000|2021-08-02 10:48:40|85795.4|85770.4|85796.6|85771.6|85796.6|85771.6|85795.2|85770.2|17
1627901330000|2021-08-02 10:48:50|85796.9|85771.9|85792.3|85767.3|85797.1|85772.1|85791.8|85766.8|31
1627901340000|2021-08-02 10:49:00|85792.5|85767.5|85791.9|85766.9|85793.8|85768.8|85791.9|85766.9|29
1627901350000|2021-08-02 10:49:10|85791.8|85766.8|85788.4|85763.4|85791.9|85766.9|85787.9|85762.9|34
1627901360000|2021-08-02 10:49:20|85788.5|85763.5|85787.4|85762.4|85789.3|85764.3|85787.4|85762.4|27
1627901370000|2021-08-02 10:49:30|85787.5|85762.5|85787.3|85762.3|85787.5|85762.5|85786.7|85761.7|15
1627901380000|2021-08-02 10:49:40|85787.2|85762.2|85784.7|85759.7|85788.1|85763.1|85784.4|85759.4|25
1627901390000|2021-08-02 10:49:50|85784.4|85759.4|85776.5|85751.5|85784.9|85759.9|85775.6|85750.6|27
1627901400000|2021-08-02 10:50:00|85776.6|85751.6|85772.8|85747.8|85776.9|85751.9|85772.8|85747.8|40
1627901410000|2021-08-02 10:50:10|85772.7|85747.7|85769.3|85744.3|85772.9|85747.9|85767.6|85742.6|38
1627901420000|2021-08-02 10:50:20|85769.4|85744.4|85769.3|85744.3|85769.8|85744.8|85768.9|85743.9|31
1627901430000|2021-08-02 10:50:30|85770.2|85745.2|85773.5|85748.5|85774.7|85749.7|85770|85745|32
1627901440000|2021-08-02 10:50:40|85773.2|85748.2|85776.9|85751.9|85778.2|85753.2|85772.8|85747.8|33
1627901450000|2021-08-02 10:50:50|85776.6|85751.6|85775.6|85750.6|85777.1|85752.1|85774.8|85749.8|26
1627901460000|2021-08-02 10:51:00|85775.9|85750.9|85776.3|85751.3|85776.5|85751.5|85775.5|85750.5|20
1627901470000|2021-08-02 10:51:10|85776.4|85751.4|85771.7|85746.7|85776.8|85751.8|85771.7|85746.7|30
1627901480000|2021-08-02 10:51:20|85772.2|85747.2|85772.5|85747.5|85773.3|85748.3|85772.1|85747.1|17
1627901490000|2021-08-02 10:51:30|85772.6|85747.6|85770.3|85745.3|85773.1|85748.1|85770.3|85745.3|17
1627901500000|2021-08-02 10:51:40|85770.1|85745.1|85774.2|85749.2|85775.5|85750.5|85770|85745|23
1627901510000|2021-08-02 10:51:50|85774.1|85749.1|85775.6|85750.6|85775.8|85750.8|85772.2|85747.2|32
1627901520000|2021-08-02 10:52:00|85775.2|85750.2|85775|85750|85777.3|85752.3|85774.6|85749.6|31
1627901530000|2021-08-02 10:52:10|85774.8|85749.8|85775.2|85750.2|85778|85753|85774.8|85749.8|40
1627901540000|2021-08-02 10:52:20|85774.8|85749.8|85773.9|85748.9|85777.1|85752.1|85773.6|85748.6|35
1627901550000|2021-08-02 10:52:30|85773.6|85748.6|85773.8|85748.8|85775.3|85750.3|85773.6|85748.6|29
1627901560000|2021-08-02 10:52:40|85773.6|85748.6|85776.1|85751.1|85776.4|85751.4|85773.4|85748.4|23
1627901570000|2021-08-02 10:52:50|85776.5|85751.5|85775.3|85750.3|85776.6|85751.6|85775.3|85750.3|20
1627901580000|2021-08-02 10:53:00|85775.4|85750.4|85775.6|85750.6|85775.9|85750.9|85774.8|85749.8|26
1627901590000|2021-08-02 10:53:10|85775.5|85750.5|85782.3|85757.3|85785.3|85760.3|85775.4|85750.4|26
1627901600000|2021-08-02 10:53:20|85781.9|85756.9|85782.8|85757.8|85783.5|85758.5|85781.4|85756.4|28
1627901610000|2021-08-02 10:53:30|85782.7|85757.7|85783.1|85758.1|85783.5|85758.5|85782.1|85757.1|37
1627901620000|2021-08-02 10:53:40|85783.5|85758.5|85782.9|85757.9|85784.2|85759.2|85782.9|85757.9|31
1627901630000|2021-08-02 10:53:50|85783|85758|85782.3|85757.3|85783.5|85758.5|85782.3|85757.3|24
1627901640000|2021-08-02 10:54:00|85782.2|85757.2|85788.1|85763.1|85788.1|85763.1|85781.6|85756.6|41
1627901650000|2021-08-02 10:54:10|85787.7|85762.7|85783.9|85758.9|85788|85763|85783.9|85758.9|36
1627901660000|2021-08-02 10:54:20|85784|85759|85781.8|85756.8|85784.4|85759.4|85781.6|85756.6|41
1627901670000|2021-08-02 10:54:30|85781.9|85756.9|85780.6|85755.6|85783.2|85758.2|85780.6|85755.6|17
1627901680000|2021-08-02 10:54:40|85781|85756|85764.2|85739.2|85781|85756|85763.9|85738.9|47
1627901690000|2021-08-02 10:54:50|85764|85739|85764.5|85739.5|85764.5|85739.5|85763.7|85738.7|20
1627901700000|2021-08-02 10:55:00|85764.1|85739.1|85765|85740|85765|85740|85763.8|85738.8|27
1627901710000|2021-08-02 10:55:10|85765.1|85740.1|85765.9|85740.9|85765.9|85740.9|85764.9|85739.9|15
1627901720000|2021-08-02 10:55:20|85766|85741|85761.3|85736.3|85766.3|85741.3|85759.6|85734.6|37
1627901730000|2021-08-02 10:55:30|85760.2|85735.2|85767.5|85742.5|85767.9|85742.9|85760.2|85735.2|50
1627901740000|2021-08-02 10:55:40|85767.9|85742.9|85764|85739|85768.3|85743.3|85764|85739|52
1627901750000|2021-08-02 10:55:50|85764.3|85739.3|85764.2|85739.2|85766.1|85741.1|85763.4|85738.4|46
1627901760000|2021-08-02 10:56:00|85764.6|85739.6|85764.8|85739.8|85765.4|85740.4|85763.1|85738.1|34
1627901770000|2021-08-02 10:56:10|85765.3|85740.3|85767|85742|85768.5|85743.5|85765.3|85740.3|38
1627901780000|2021-08-02 10:56:20|85767.2|85742.2|85765.4|85740.4|85767.6|85742.6|85765.3|85740.3|24
1627901790000|2021-08-02 10:56:30|85765.5|85740.5|85765.8|85740.8|85766.5|85741.5|85764.6|85739.6|34
1627901800000|2021-08-02 10:56:40|85766|85741|85766.2|85741.2|85767.3|85742.3|85765.5|85740.5|25
1627901810000|2021-08-02 10:56:50|85766.3|85741.3|85766.5|85741.5|85767.9|85742.9|85765.7|85740.7|23
1627901820000|2021-08-02 10:57:00|85767|85742|85774.7|85749.7|85775.5|85750.5|85766.9|85741.9|36
1627901830000|2021-08-02 10:57:10|85774.5|85749.5|85774.7|85749.7|85776.3|85751.3|85773.6|85748.6|32
1627901840000|2021-08-02 10:57:20|85774.6|85749.6|85769.7|85744.7|85774.8|85749.8|85768.9|85743.9|42
1627901850000|2021-08-02 10:57:30|85769.8|85744.8|85769.2|85744.2|85770|85745|85768.1|85743.1|38
1627901860000|2021-08-02 10:57:40|85769.4|85744.4|85769.1|85744.1|85770|85745|85768.6|85743.6|27
1627901870000|2021-08-02 10:57:50|85769|85744|85766.8|85741.8|85769.3|85744.3|85763.4|85738.4|43
1627901880000|2021-08-02 10:58:00|85766.9|85741.9|85767.4|85742.4|85769.2|85744.2|85766.7|85741.7|46
1627901890000|2021-08-02 10:58:10|85767.2|85742.2|85766.9|85741.9|85767.2|85742.2|85766.3|85741.3|19
1627901900000|2021-08-02 10:58:20|85767|85742|85766.3|85741.3|85767.1|85742.1|85766.1|85741.1|17
1627901910000|2021-08-02 10:58:30|85766.2|85741.2|85766.2|85741.2|85766.7|85741.7|85765.6|85740.6|23
1627901920000|2021-08-02 10:58:40|85766.4|85741.4|85766|85741|85766.4|85741.4|85765.2|85740.2|36
1627901930000|2021-08-02 10:58:50|85766.1|85741.1|85764.3|85739.3|85766.3|85741.3|85764.3|85739.3|37
1627901940000|2021-08-02 10:59:00|85764.2|85739.2|85762.8|85737.8|85765|85740|85762.2|85737.2|42
1627901950000|2021-08-02 10:59:10|85762.9|85737.9|85763.7|85738.7|85764.1|85739.1|85762.3|85737.3|25
1627901960000|2021-08-02 10:59:20|85763.4|85738.4|85762.2|85737.2|85763.8|85738.8|85762.1|85737.1|30
1627901970000|2021-08-02 10:59:30|85762.5|85737.5|85762.8|85737.8|85765.4|85740.4|85761.7|85736.7|46
1627901980000|2021-08-02 10:59:40|85763.1|85738.1|85759.5|85734.5|85763.8|85738.8|85758|85733|41
1627901990000|2021-08-02 10:59:50|85759.6|85734.6|85765.4|85740.4|85766.8|85741.8|85758.9|85733.9|45
1627902000000|2021-08-02 11:00:00|85765.9|85740.9|85781.4|85756.4|85784.2|85759.2|85765.4|85740.4|62
1627902010000|2021-08-02 11:00:10|85781.6|85756.6|85786.7|85761.7|85787.4|85762.4|85781.3|85756.3|44
1627902020000|2021-08-02 11:00:20|85786.8|85761.8|85781.5|85756.5|85787|85762|85781.5|85756.5|46
1627902030000|2021-08-02 11:00:30|85781.7|85756.7|85781.3|85756.3|85782.7|85757.7|85779.6|85754.6|47
1627902040000|2021-08-02 11:00:40|85780.8|85755.8|85775.5|85750.5|85781.8|85756.8|85775.1|85750.1|55
1627902050000|2021-08-02 11:00:50|85775.8|85750.8|85781.8|85756.8|85782.7|85757.7|85775.8|85750.8|58
1627902060000|2021-08-02 11:01:00|85781.5|85756.5|85781.7|85756.7|85784.1|85759.1|85776.3|85751.3|56
1627902070000|2021-08-02 11:01:10|85781.2|85756.2|85782.2|85757.2|85783.3|85758.3|85781.1|85756.1|35
1627902080000|2021-08-02 11:01:20|85782.6|85757.6|85782.1|85757.1|85783.2|85758.2|85780.9|85755.9|42
1627902090000|2021-08-02 11:01:30|85781.7|85756.7|85768|85743|85781.7|85756.7|85767.9|85742.9|40
1627902100000|2021-08-02 11:01:40|85767.8|85742.8|85761.7|85736.7|85768.9|85743.9|85760.4|85735.4|53
1627902110000|2021-08-02 11:01:50|85761.6|85736.6|85763.9|85738.9|85764.8|85739.8|85760.6|85735.6|30
1627902120000|2021-08-02 11:02:00|85763.8|85738.8|85771|85746|85771.5|85746.5|85762.6|85737.6|48
1627902130000|2021-08-02 11:02:10|85770.7|85745.7|85771.5|85746.5|85771.8|85746.8|85769.6|85744.6|41
1627902140000|2021-08-02 11:02:20|85771.7|85746.7|85773.1|85748.1|85774.5|85749.5|85771|85746|33
1627902150000|2021-08-02 11:02:30|85773.3|85748.3|85767.8|85742.8|85778.1|85753.1|85767.3|85742.3|52
1627902160000|2021-08-02 11:02:40|85767.6|85742.6|85780.2|85755.2|85780.5|85755.5|85767.4|85742.4|50
1627902170000|2021-08-02 11:02:50|85779.5|85754.5|85786.3|85761.3|85787.8|85762.8|85778.6|85753.6|44
1627902180000|2021-08-02 11:03:00|85786.1|85761.1|85796.1|85771.1|85797.6|85772.6|85786|85761|50
1627902190000|2021-08-02 11:03:10|85796.2|85771.2|85788.6|85763.6|85797.2|85772.2|85787.8|85762.8|44
1627902200000|2021-08-02 11:03:20|85788.3|85763.3|85797.1|85772.1|85797.8|85772.8|85787.1|85762.1|47
1627902210000|2021-08-02 11:03:30|85797.4|85772.4|85805.7|85780.7|85805.7|85780.7|85797.4|85772.4|43
1627902220000|2021-08-02 11:03:40|85803.8|85778.8|85801.2|85776.2|85804.1|85779.1|85799.3|85774.3|43
1627902230000|2021-08-02 11:03:50|85800.7|85775.7|85804.1|85779.1|85805.2|85780.2|85800.7|85775.7|47
1627902240000|2021-08-02 11:04:00|85804.5|85779.5|85809.8|85784.8|85812.1|85787.1|85803.9|85778.9|59
1627902250000|2021-08-02 11:04:10|85810|85785|85808.7|85783.7|85810.1|85785.1|85807.3|85782.3|38
1627902260000|2021-08-02 11:04:20|85808.8|85783.8|85813.6|85788.6|85815.2|85790.2|85808.7|85783.7|49
1627902270000|2021-08-02 11:04:30|85814.6|85789.6|85811.1|85786.1|85814.6|85789.6|85811.1|85786.1|29
1627902280000|2021-08-02 11:04:40|85810.5|85785.5|85813.3|85788.3|85813.8|85788.8|85809.7|85784.7|38
1627902290000|2021-08-02 11:04:50|85813.4|85788.4|85814|85789|85815.8|85790.8|85813.4|85788.4|45
1627902300000|2021-08-02 11:05:00|85814.1|85789.1|85816.4|85791.4|85817|85792|85814.1|85789.1|32
1627902310000|2021-08-02 11:05:10|85816.5|85791.5|85812.1|85787.1|85816.5|85791.5|85809.7|85784.7|38
1627902320000|2021-08-02 11:05:20|85812.7|85787.7|85820.3|85795.3|85821.4|85796.4|85810.8|85785.8|39
1627902330000|2021-08-02 11:05:30|85820.1|85795.1|85820.4|85795.4|85821.2|85796.2|85819.7|85794.7|23
1627902340000|2021-08-02 11:05:40|85820.3|85795.3|85821.1|85796.1|85821.9|85796.9|85817.7|85792.7|28
1627902350000|2021-08-02 11:05:50|85821.4|85796.4|85822|85797|85822.5|85797.5|85820.7|85795.7|30
1627902360000|2021-08-02 11:06:00|85821.7|85796.7|85815.2|85790.2|85821.8|85796.8|85814.7|85789.7|38
1627902370000|2021-08-02 11:06:10|85814.8|85789.8|85807.4|85782.4|85815.6|85790.6|85807|85782|47
1627902380000|2021-08-02 11:06:20|85807.5|85782.5|85799.2|85774.2|85809.1|85784.1|85794.2|85769.2|39
1627902390000|2021-08-02 11:06:30|85798.1|85773.1|85798.5|85773.5|85801.3|85776.3|85797.2|85772.2|47
1627902400000|2021-08-02 11:06:40|85798.3|85773.3|85796|85771|85798.3|85773.3|85793.9|85768.9|43
1627902410000|2021-08-02 11:06:50|85795.7|85770.7|85801.6|85776.6|85805|85780|85795.5|85770.5|47
1627902420000|2021-08-02 11:07:00|85802.3|85777.3|85802.6|85777.6|85806|85781|85801|85776|39
1627902430000|2021-08-02 11:07:10|85802.5|85777.5|85787.4|85762.4|85804.3|85779.3|85787.1|85762.1|53
1627902440000|2021-08-02 11:07:20|85787.8|85762.8|85791.1|85766.1|85791.3|85766.3|85786.9|85761.9|44
1627902450000|2021-08-02 11:07:30|85791|85766|85781.3|85756.3|85791.1|85766.1|85781|85756|45
1627902460000|2021-08-02 11:07:40|85778.3|85753.3|85776|85751|85779.6|85754.6|85776|85751|50
1627902470000|2021-08-02 11:07:50|85775.8|85750.8|85785.3|85760.3|85785.3|85760.3|85773.6|85748.6|48
1627902480000|2021-08-02 11:08:00|85785.9|85760.9|85784.4|85759.4|85786.3|85761.3|85783.4|85758.4|35
1627902490000|2021-08-02 11:08:10|85784.2|85759.2|85783.7|85758.7|85797.1|85760.2|85783.7|85746.1|20
1627902500000|2021-08-02 11:08:20|85782.9|85757.9|85794.4|85769.4|85795.3|85770.3|85782.9|85757.9|49
1627902510000|2021-08-02 11:08:30|85794|85769|85786.1|85761.1|85802.1|85777.1|85786|85761|52
1627902520000|2021-08-02 11:08:40|85786|85761|85784.6|85759.6|85788|85763|85783.9|85758.9|32
1627902530000|2021-08-02 11:08:50|85785.4|85760.4|85789|85764|85790|85765|85785.1|85760.1|39
1627902540000|2021-08-02 11:09:00|85788.9|85763.9|85788.2|85763.2|85789.7|85764.7|85787.7|85762.7|22
1627902550000|2021-08-02 11:09:10|85788.1|85763.1|85787.5|85762.5|85788.7|85763.7|85786.9|85761.9|41
1627902560000|2021-08-02 11:09:20|85787.2|85762.2|85786.6|85761.6|85788.3|85763.3|85786.2|85761.2|31
1627902570000|2021-08-02 11:09:30|85786.9|85761.9|85784.6|85759.6|85786.9|85761.9|85784.5|85759.5|36
1627902580000|2021-08-02 11:09:40|85785.1|85760.1|85785.4|85760.4|85786.3|85761.3|85784.4|85759.4|27
1627902590000|2021-08-02 11:09:50|85785.1|85760.1|85779.1|85754.1|85785.5|85760.5|85779.1|85754.1|48
1627902600000|2021-08-02 11:10:00|85779|85754|85775.8|85750.8|85780|85755|85773.6|85748.6|37
1627902610000|2021-08-02 11:10:10|85775.7|85750.7|85778.9|85753.9|85780.4|85755.4|85774.7|85749.7|51
1627902620000|2021-08-02 11:10:20|85778.7|85753.7|85780.3|85755.3|85780.6|85755.6|85778.5|85753.5|27
1627902630000|2021-08-02 11:10:30|85780.1|85755.1|85783.1|85758.1|85783.1|85758.1|85779.5|85754.5|20
1627902640000|2021-08-02 11:10:40|85782.8|85757.8|85783.4|85758.4|85784.6|85759.6|85782.8|85757.8|27
1627902650000|2021-08-02 11:10:50|85783.8|85758.8|85786|85761|85789.7|85764.7|85783.8|85758.8|37
1627902660000|2021-08-02 11:11:00|85786.3|85761.3|85789.1|85764.1|85789.7|85764.7|85786.3|85761.3|34
1627902670000|2021-08-02 11:11:10|85789.4|85764.4|85784.4|85759.4|85789.4|85764.4|85784.3|85759.3|44
1627902680000|2021-08-02 11:11:20|85784.3|85759.3|85777.3|85752.3|85784.6|85759.6|85777.3|85752.3|36
1627902690000|2021-08-02 11:11:30|85777.1|85752.1|85779.1|85754.1|85779.1|85754.1|85775.7|85750.7|32
1627902700000|2021-08-02 11:11:40|85778.8|85753.8|85775.4|85750.4|85778.8|85753.8|85773.3|85748.3|39
1627902710000|2021-08-02 11:11:50|85775.3|85750.3|85772.7|85747.7|85775.6|85750.6|85772.2|85747.2|33
1627902720000|2021-08-02 11:12:00|85772.4|85747.4|85776.4|85751.4|85777.4|85752.4|85772.3|85747.3|33
1627902730000|2021-08-02 11:12:10|85777.3|85752.3|85778.5|85753.5|85779.1|85754.1|85775.7|85750.7|29
1627902740000|2021-08-02 11:12:20|85778.3|85753.3|85777.8|85752.8|85778.6|85753.6|85777|85752|36
1627902750000|2021-08-02 11:12:30|85778|85753|85778.2|85753.2|85779.8|85754.8|85778|85753|34
1627902760000|2021-08-02 11:12:40|85778.1|85753.1|85778.4|85753.4|85779|85754|85777.8|85752.8|27
1627902770000|2021-08-02 11:12:50|85778.1|85753.1|85778.3|85753.3|85778.4|85753.4|85778.1|85753.1|15
1627902780000|2021-08-02 11:13:00|85778.1|85753.1|85779|85754|85779.2|85754.2|85777|85752|31
1627902790000|2021-08-02 11:13:10|85779.1|85754.1|85777.7|85752.7|85779.1|85754.1|85777.4|85752.4|16
1627902800000|2021-08-02 11:13:20|85777.4|85752.4|85778|85753|85782|85757|85777.2|85752.2|40
1627902810000|2021-08-02 11:13:30|85777.9|85752.9|85778.6|85753.6|85778.7|85753.7|85777.3|85752.3|18
1627902820000|2021-08-02 11:13:40|85778.7|85753.7|85784.1|85759.1|85785.4|85760.4|85778.5|85753.5|34
1627902830000|2021-08-02 11:13:50|85784.8|85759.8|85787.2|85762.2|85788.1|85763.1|85783.5|85758.5|45
1627902840000|2021-08-02 11:14:00|85787.5|85762.5|85781|85756|85787.8|85762.8|85778.9|85753.9|49
1627902850000|2021-08-02 11:14:10|85780.3|85755.3|85785.1|85760.1|85785.8|85760.8|85780.1|85755.1|43
1627902860000|2021-08-02 11:14:20|85785.2|85760.2|85785.7|85760.7|85786.4|85761.4|85785.2|85760.2|24
1627902870000|2021-08-02 11:14:30|85785.4|85760.4|85784.7|85759.7|85785.4|85760.4|85784.4|85759.4|25
1627902880000|2021-08-02 11:14:40|85784.5|85759.5|85784.9|85759.9|85785.5|85760.5|85784.5|85759.5|19
1627902890000|2021-08-02 11:14:50|85784.8|85759.8|85783.1|85758.1|85785.3|85760.3|85782.7|85757.7|40
1627902900000|2021-08-02 11:15:00|85783.2|85758.2|85775.4|85750.4|85783.6|85758.6|85774.2|85749.2|45
1627902910000|2021-08-02 11:15:10|85775.9|85750.9|85774.7|85749.7|85776.4|85751.4|85772.5|85747.5|37
1627902920000|2021-08-02 11:15:20|85774.5|85749.5|85780.3|85755.3|85780.9|85755.9|85774.5|85749.5|41
1627902930000|2021-08-02 11:15:30|85780|85755|85778.1|85753.1|85780.8|85755.8|85777.7|85752.7|41
1627902940000|2021-08-02 11:15:40|85778.2|85753.2|85778.3|85753.3|85778.8|85753.8|85778|85753|22
1627902950000|2021-08-02 11:15:50|85779.8|85754.8|85780.9|85755.9|85780.9|85755.9|85779.4|85754.4|32
1627902960000|2021-08-02 11:16:00|85780.7|85755.7|85780.7|85755.7|85781.3|85756.3|85779.6|85754.6|26
1627902970000|2021-08-02 11:16:10|85780.8|85755.8|85781.3|85756.3|85781.8|85756.8|85780.7|85755.7|18
1627902980000|2021-08-02 11:16:20|85781.1|85756.1|85781.1|85756.1|85782.6|85757.6|85780.9|85755.9|26
1627902990000|2021-08-02 11:16:30|85781.3|85756.3|85783.5|85758.5|85783.7|85758.7|85780.3|85755.3|35
1627903000000|2021-08-02 11:16:40|85783|85758|85780.2|85755.2|85783.2|85758.2|85779.7|85754.7|25
1627903010000|2021-08-02 11:16:50|85780|85755|85774.1|85749.1|85780.6|85755.6|85774.1|85749.1|20
1627903020000|2021-08-02 11:17:00|85772.8|85747.8|85771.3|85746.3|85774.2|85749.2|85769.4|85744.4|48
1627903030000|2021-08-02 11:17:10|85771.5|85746.5|85770.1|85745.1|85772.3|85747.3|85769.5|85744.5|34
1627903040000|2021-08-02 11:17:20|85770.2|85745.2|85768.3|85743.3|85771.1|85746.1|85768.3|85743.3|35
1627903050000|2021-08-02 11:17:30|85768.2|85743.2|85768.4|85743.4|85769|85744|85767.9|85742.9|19
1627903060000|2021-08-02 11:17:40|85768.7|85743.7|85768.7|85743.7|85769.1|85744.1|85768.6|85743.6|7
1627903070000|2021-08-02 11:17:50|85768.8|85743.8|85768.4|85743.4|85769|85744|85768.1|85743.1|12
1627903080000|2021-08-02 11:18:00|85768.3|85743.3|85768|85743|85770.2|85745.2|85767.6|85742.6|34
1627903090000|2021-08-02 11:18:10|85768.1|85743.1|85767.9|85742.9|85768.5|85743.5|85767.8|85742.8|12
1627903100000|2021-08-02 11:18:20|85767.8|85742.8|85765.8|85740.8|85767.8|85742.8|85764.8|85739.8|34
1627903110000|2021-08-02 11:18:30|85765.5|85740.5|85766.4|85741.4|85767|85742|85765.5|85740.5|27
1627903120000|2021-08-02 11:18:40|85766.3|85741.3|85766.1|85741.1|85766.6|85741.6|85766|85741|15
1627903130000|2021-08-02 11:18:50|85766|85741|85765.9|85740.9|85766.2|85741.2|85765.6|85740.6|16
1627903140000|2021-08-02 11:19:00|85765.8|85740.8|85766.8|85741.8|85766.8|85741.8|85765.4|85740.4|20
1627903150000|2021-08-02 11:19:10|85766.9|85741.9|85768.8|85743.8|85769.2|85744.2|85765.9|85740.9|27
1627903160000|2021-08-02 11:19:20|85769.2|85744.2|85768.1|85743.1|85769.5|85744.5|85767.7|85742.7|23
1627903170000|2021-08-02 11:19:30|85768.3|85743.3|85767.6|85742.6|85768.3|85743.3|85767.1|85742.1|14
1627903180000|2021-08-02 11:19:40|85767.7|85742.7|85767.7|85742.7|85768.5|85743.5|85767.6|85742.6|14
1627903190000|2021-08-02 11:19:50|85767.5|85742.5|85767.9|85742.9|85768.6|85743.6|85767.3|85742.3|22
1627903200000|2021-08-02 11:20:00|85767.6|85742.6|85767.6|85742.6|85768|85743|85767.3|85742.3|23
1627903210000|2021-08-02 11:20:10|85767.5|85742.5|85767.7|85742.7|85767.7|85742.7|85766.9|85741.9|17
1627903220000|2021-08-02 11:20:20|85767.9|85742.9|85767.2|85742.2|85767.9|85742.9|85765.6|85740.6|27
1627903230000|2021-08-02 11:20:30|85766.6|85741.6|85768.3|85743.3|85768.6|85743.6|85766.6|85741.6|11
1627903240000|2021-08-02 11:20:40|85768.1|85743.1|85766.1|85741.1|85768.2|85743.2|85765.8|85740.8|13
1627903250000|2021-08-02 11:20:50|85766.3|85741.3|85767.7|85742.7|85767.7|85742.7|85765.8|85740.8|21
1627903260000|2021-08-02 11:21:00|85767.8|85742.8|85767.5|85742.5|85768.9|85743.9|85765.4|85740.4|35
1627903270000|2021-08-02 11:21:10|85767.7|85742.7|85770.2|85745.2|85770.6|85745.6|85767|85742|25
1627903280000|2021-08-02 11:21:20|85769.6|85744.6|85768.5|85743.5|85770|85745|85767.9|85742.9|33
1627903290000|2021-08-02 11:21:30|85769.4|85744.4|85771.8|85746.8|85772.4|85747.4|85768.7|85743.7|47
1627903300000|2021-08-02 11:21:40|85776|85751|85776|85751|85776.6|85751.6|85774.6|85749.6|31
1627903310000|2021-08-02 11:21:50|85775.6|85750.6|85772.4|85747.4|85775.6|85750.6|85768|85743|30
1627903320000|2021-08-02 11:22:00|85772.6|85747.6|85771.3|85746.3|85773|85748|85770.4|85745.4|28
1627903330000|2021-08-02 11:22:10|85771.1|85746.1|85772.4|85747.4|85773.3|85748.3|85770.8|85745.8|25
1627903340000|2021-08-02 11:22:20|85772.5|85747.5|85773.2|85748.2|85774.7|85749.7|85772.5|85747.5|17
1627903350000|2021-08-02 11:22:30|85773|85748|85774.7|85749.7|85774.7|85749.7|85771.8|85746.8|24
1627903360000|2021-08-02 11:22:40|85774.9|85749.9|85776.5|85751.5|85777.8|85752.8|85774.7|85749.7|33
1627903370000|2021-08-02 11:22:50|85776.4|85751.4|85782.3|85757.3|85782.5|85757.5|85776.2|85751.2|44
1627903380000|2021-08-02 11:23:00|85782.9|85757.9|85781.3|85756.3|85783|85758|85780.3|85755.3|30
1627903390000|2021-08-02 11:23:10|85781.2|85756.2|85782.3|85757.3|85782.4|85757.4|85781|85756|24
1627903400000|2021-08-02 11:23:20|85782|85757|85781.4|85756.4|85782.2|85757.2|85781.4|85756.4|26
1627903410000|2021-08-02 11:23:30|85781.6|85756.6|85783.7|85758.7|85784.8|85759.8|85781.6|85756.6|38
1627903420000|2021-08-02 11:23:40|85783.8|85758.8|85784.3|85759.3|85785.4|85760.4|85782.5|85757.5|38
1627903430000|2021-08-02 11:23:50|85784.6|85759.6|85786.5|85761.5|85786.7|85761.7|85783.9|85758.9|40
1627903440000|2021-08-02 11:24:00|85786.4|85761.4|85790.3|85765.3|85790.7|85765.7|85786.1|85761.1|30
1627903450000|2021-08-02 11:24:10|85790.2|85765.2|85792.1|85767.1|85792.2|85767.2|85788.7|85763.7|38
1627903460000|2021-08-02 11:24:20|85792|85767|85791.5|85766.5|85792.4|85767.4|85791.3|85766.3|24
1627903470000|2021-08-02 11:24:30|85791.6|85766.6|85791.1|85766.1|85791.6|85766.6|85789.5|85764.5|30
1627903480000|2021-08-02 11:24:40|85790.9|85765.9|85790.9|85765.9|85791.7|85766.7|85790.5|85765.5|35
1627903490000|2021-08-02 11:24:50|85791|85766|85791.6|85766.6|85791.6|85766.6|85790.7|85765.7|30
1627903500000|2021-08-02 11:25:00|85791.9|85766.9|85792.1|85767.1|85792.4|85767.4|85791.8|85766.8|13
1627903510000|2021-08-02 11:25:10|85790.4|85765.4|85789|85764|85791.4|85766.4|85786|85761|45
1627903520000|2021-08-02 11:25:20|85789.1|85764.1|85786.4|85761.4|85789.1|85764.1|85785.4|85760.4|35
1627903530000|2021-08-02 11:25:30|85786.1|85761.1|85786.4|85761.4|85786.4|85761.4|85786|85761|28
1627903540000|2021-08-02 11:25:40|85786.2|85761.2|85786.3|85761.3|85786.7|85761.7|85785.6|85760.6|24
1627903550000|2021-08-02 11:25:50|85786.4|85761.4|85788.5|85763.5|85788.5|85763.5|85785.4|85760.4|26
1627903560000|2021-08-02 11:26:00|85788.3|85763.3|85786.5|85761.5|85788.3|85763.3|85785.8|85760.8|40
1627903570000|2021-08-02 11:26:10|85786.4|85761.4|85784|85759|85786.6|85761.6|85783.8|85758.8|23
1627903580000|2021-08-02 11:26:20|85784.2|85759.2|85784.5|85759.5|85784.5|85759.5|85783.9|85758.9|17
1627903590000|2021-08-02 11:26:30|85784.4|85759.4|85786.7|85761.7|85787.7|85762.7|85783.9|85758.9|33
1627903600000|2021-08-02 11:26:40|85786.9|85761.9|85788.3|85763.3|85790|85765|85786.4|85761.4|40
1627903610000|2021-08-02 11:26:50|85788.7|85763.7|85785.7|85760.7|85789|85764|85784.2|85759.2|37
1627903620000|2021-08-02 11:27:00|85785.6|85760.6|85784.5|85759.5|85785.6|85760.6|85783.7|85758.7|24
1627903630000|2021-08-02 11:27:10|85784.1|85759.1|85787.1|85762.1|85788.9|85763.9|85784|85759|38
1627903640000|2021-08-02 11:27:20|85787.3|85762.3|85784.1|85759.1|85787.6|85762.6|85784|85759|39
1627903650000|2021-08-02 11:27:30|85784.3|85759.3|85786.7|85761.7|85788|85763|85784.3|85759.3|36
1627903660000|2021-08-02 11:27:40|85786.9|85761.9|85785.3|85760.3|85786.9|85761.9|85785.1|85760.1|37
1627903670000|2021-08-02 11:27:50|85785.2|85760.2|85784.4|85759.4|85785.2|85760.2|85784.1|85759.1|23
1627903680000|2021-08-02 11:28:00|85783.7|85758.7|85784.3|85759.3|85784.4|85759.4|85783.7|85758.7|21
1627903690000|2021-08-02 11:28:10|85784.2|85759.2|85784.5|85759.5|85784.9|85759.9|85783.7|85758.7|34
1627903700000|2021-08-02 11:28:20|85784.4|85759.4|85782.6|85757.6|85784.4|85759.4|85779.5|85754.5|41
1627903710000|2021-08-02 11:28:30|85782.7|85757.7|85781.4|85756.4|85783|85758|85779.9|85754.9|31
1627903720000|2021-08-02 11:28:40|85781.3|85756.3|85777.9|85752.9|85781.5|85756.5|85777.5|85752.5|33
1627903730000|2021-08-02 11:28:50|85778.1|85753.1|85777.7|85752.7|85778.3|85753.3|85777.6|85752.6|21
1627903740000|2021-08-02 11:29:00|85778|85753|85775|85750|85778.4|85753.4|85775|85750|23
1627903750000|2021-08-02 11:29:10|85775.3|85750.3|85777.5|85752.5|85777.9|85752.9|85774.8|85749.8|32
1627903760000|2021-08-02 11:29:20|85777.6|85752.6|85778.8|85753.8|85779.5|85754.5|85777.2|85752.2|34
1627903770000|2021-08-02 11:29:30|85779.2|85754.2|85791.1|85766.1|85791.6|85766.6|85777.5|85752.5|51
1627903780000|2021-08-02 11:29:40|85792.2|85767.2|85787.4|85762.4|85792.3|85767.3|85787.4|85762.4|51
1627903790000|2021-08-02 11:29:50|85787.3|85762.3|85788.9|85763.9|85789.6|85764.6|85784.1|85759.1|36
1627903800000|2021-08-02 11:30:00|85788.4|85763.4|85785.6|85760.6|85788.8|85763.8|85785.4|85760.4|39
1627903810000|2021-08-02 11:30:10|85786|85761|85785.4|85760.4|85786.2|85761.2|85784.2|85759.2|31
1627903820000|2021-08-02 11:30:20|85784.9|85759.9|85785.4|85760.4|85785.7|85760.7|85784.3|85759.3|23
1627903830000|2021-08-02 11:30:30|85785.5|85760.5|85789.7|85764.7|85789.9|85764.9|85785.1|85760.1|43
1627903840000|2021-08-02 11:30:40|85790|85765|85788.8|85763.8|85790|85765|85788.5|85763.5|18
1627903850000|2021-08-02 11:30:50|85789.1|85764.1|85795.2|85770.2|85795.4|85770.4|85789|85764|34
1627903860000|2021-08-02 11:31:00|85795|85770|85790.2|85765.2|85795.4|85770.4|85790|85765|42
1627903870000|2021-08-02 11:31:10|85790.8|85765.8|85790|85765|85791.1|85766.1|85790|85765|26
1627903880000|2021-08-02 11:31:20|85789.9|85764.9|85783|85758|85790.5|85765.5|85782.4|85757.4|38
1627903890000|2021-08-02 11:31:30|85783.3|85758.3|85781.4|85756.4|85783.3|85758.3|85781|85756|37
1627903900000|2021-08-02 11:31:40|85781.3|85756.3|85783.6|85758.6|85784.5|85759.5|85780.7|85755.7|39
1627903910000|2021-08-02 11:31:50|85783.5|85758.5|85784.4|85759.4|85784.4|85759.4|85783.4|85758.4|18
1627903920000|2021-08-02 11:32:00|85784.1|85759.1|85786.8|85761.8|85787|85762|85783.4|85758.4|29
1627903930000|2021-08-02 11:32:10|85787.1|85762.1|85786|85761|85787.9|85762.9|85785.9|85760.9|18
1627903940000|2021-08-02 11:32:20|85785.9|85760.9|85785|85760|85786.5|85761.5|85784.9|85759.9|16
1627903950000|2021-08-02 11:32:30|85784.8|85759.8|85786.1|85761.1|85787.8|85762.8|85784.8|85759.8|31
1627903960000|2021-08-02 11:32:40|85785.9|85760.9|85785.9|85760.9|85786.1|85761.1|85785.5|85760.5|9
1627903970000|2021-08-02 11:32:50|85785.8|85760.8|85786.6|85761.6|85789.5|85764.5|85785.7|85760.7|32
1627903980000|2021-08-02 11:33:00|85786.7|85761.7|85786.8|85761.8|85788.1|85763.1|85786|85761|39
1627903990000|2021-08-02 11:33:10|85786.4|85761.4|85786.2|85761.2|85786.5|85761.5|85785.5|85760.5|12
1627904000000|2021-08-02 11:33:20|85786|85761|85787.6|85762.6|85788.8|85763.8|85784.9|85759.9|33
1627904010000|2021-08-02 11:33:30|85787.5|85762.5|85785.9|85760.9|85787.7|85762.7|85784.6|85759.6|24
1627904020000|2021-08-02 11:33:40|85785.8|85760.8|85780.6|85755.6|85786|85761|85779.8|85754.8|34
1627904030000|2021-08-02 11:33:50|85779.9|85754.9|85780|85755|85781|85756|85779.8|85754.8|30
1627904040000|2021-08-02 11:34:00|85779.9|85754.9|85776.9|85751.9|85780|85755|85776.9|85751.9|37
1627904050000|2021-08-02 11:34:10|85777.3|85752.3|85775.2|85750.2|85778.2|85753.2|85773.6|85748.6|33
1627904060000|2021-08-02 11:34:20|85775.1|85750.1|85774.4|85749.4|85775.1|85750.1|85774.4|85749.4|23
1627904070000|2021-08-02 11:34:30|85774.5|85749.5|85772.8|85747.8|85775.1|85750.1|85772|85747|35
1627904080000|2021-08-02 11:34:40|85773.1|85748.1|85774.9|85749.9|85775.2|85750.2|85772.7|85747.7|25
1627904090000|2021-08-02 11:34:50|85774.8|85749.8|85778.6|85753.6|85779.8|85754.8|85774.8|85749.8|32
1627904100000|2021-08-02 11:35:00|85779.8|85754.8|85782.1|85757.1|85782.1|85757.1|85779|85754|23
1627904110000|2021-08-02 11:35:10|85782|85757|85782.4|85757.4|85783.4|85758.4|85782|85757|39
1627904120000|2021-08-02 11:35:20|85782.7|85757.7|85785.8|85760.8|85785.8|85760.8|85782.5|85757.5|41
1627904130000|2021-08-02 11:35:30|85784.9|85759.9|85785.3|85760.3|85786.1|85761.1|85784.9|85759.9|18
1627904140000|2021-08-02 11:35:40|85785.5|85760.5|85781.2|85756.2|85785.8|85760.8|85780.8|85755.8|24
1627904150000|2021-08-02 11:35:50|85781.3|85756.3|85786.3|85761.3|85788.3|85763.3|85780.5|85755.5|35
1627904160000|2021-08-02 11:36:00|85786.4|85761.4|85786.5|85761.5|85786.5|85761.5|85784.2|85759.2|27
1627904170000|2021-08-02 11:36:10|85786.2|85761.2|85785.7|85760.7|85786.3|85761.3|85784.6|85759.6|27
1627904180000|2021-08-02 11:36:20|85785.8|85760.8|85784.5|85759.5|85786.1|85761.1|85784.4|85759.4|30
1627904190000|2021-08-02 11:36:30|85784.6|85759.6|85774.1|85749.1|85785.3|85760.3|85772.4|85747.4|32
1627904200000|2021-08-02 11:36:40|85774.2|85749.2|85770.6|85745.6|85774.5|85749.5|85770.3|85745.3|40
1627904210000|2021-08-02 11:36:50|85770.5|85745.5|85770.9|85745.9|85771.2|85746.2|85770.5|85745.5|20
1627904220000|2021-08-02 11:37:00|85771.1|85746.1|85769.9|85744.9|85771.8|85746.8|85769.6|85744.6|33
1627904230000|2021-08-02 11:37:10|85770|85745|85771.1|85746.1|85771.4|85746.4|85769.8|85744.8|40
1627904240000|2021-08-02 11:37:20|85770.8|85745.8|85771.2|85746.2|85772.3|85747.3|85770.4|85745.4|34
1627904250000|2021-08-02 11:37:30|85770.9|85745.9|85778.8|85753.8|85778.9|85753.9|85769.6|85744.6|50
1627904260000|2021-08-02 11:37:40|85778.3|85753.3|85773|85748|85778.7|85753.7|85772|85747|37
1627904270000|2021-08-02 11:37:50|85771.7|85746.7|85769.9|85744.9|85771.9|85746.9|85768.3|85743.3|45
1627904280000|2021-08-02 11:38:00|85770.2|85745.2|85769.2|85744.2|85770.5|85745.5|85769.2|85744.2|36
1627904290000|2021-08-02 11:38:10|85769.4|85744.4|85770|85745|85771.2|85746.2|85769.4|85744.4|20
1627904300000|2021-08-02 11:38:20|85769.9|85744.9|85771.5|85746.5|85773.4|85748.4|85769|85744|32
1627904310000|2021-08-02 11:38:30|85772|85747|85772.2|85747.2|85772.9|85747.9|85771.6|85746.6|38
1627904320000|2021-08-02 11:38:40|85772.1|85747.1|85771.8|85746.8|85772.2|85747.2|85771.7|85746.7|16
1627904330000|2021-08-02 11:38:50|85771.9|85746.9|85774.1|85749.1|85774.6|85749.6|85771.9|85746.9|24
1627904340000|2021-08-02 11:39:00|85774.2|85749.2|85775.4|85750.4|85779.2|85754.2|85774.1|85749.1|41
1627904350000|2021-08-02 11:39:10|85775.6|85750.6|85776.6|85751.6|85778.2|85753.2|85775.3|85750.3|31
1627904360000|2021-08-02 11:39:20|85778|85753|85777|85752|85778|85753|85776.7|85751.7|21
1627904370000|2021-08-02 11:39:30|85777.4|85752.4|85777.9|85752.9|85778.1|85753.1|85777|85752|25
1627904380000|2021-08-02 11:39:40|85777.7|85752.7|85779|85754|85781.4|85756.4|85777.7|85752.7|47
1627904390000|2021-08-02 11:39:50|85779.1|85754.1|85775|85750|85779.4|85754.4|85774.9|85749.9|30
1627904400000|2021-08-02 11:40:00|85774.9|85749.9|85769|85744|85774.9|85749.9|85768.5|85743.5|26
1627904410000|2021-08-02 11:40:10|85768.6|85743.6|85772.2|85747.2|85772.2|85747.2|85768.3|85743.3|30
1627904420000|2021-08-02 11:40:20|85772.3|85747.3|85772.6|85747.6|85773.4|85748.4|85772.1|85747.1|25
1627904430000|2021-08-02 11:40:30|85773.1|85748.1|85773.9|85748.9|85774.3|85749.3|85772.1|85747.1|33
1627904440000|2021-08-02 11:40:40|85773.8|85748.8|85773.7|85748.7|85774.2|85749.2|85773.6|85748.6|12
1627904450000|2021-08-02 11:40:50|85775.3|85750.3|85769.9|85744.9|85776.7|85751.7|85769.9|85744.9|25
1627904460000|2021-08-02 11:41:00|85768.6|85743.6|85768.4|85743.4|85770|85745|85767.4|85742.4|26
1627904470000|2021-08-02 11:41:10|85768.3|85743.3|85769.3|85744.3|85769.5|85744.5|85767.1|85742.1|29
1627904480000|2021-08-02 11:41:20|85769.5|85744.5|85768.7|85743.7|85769.8|85744.8|85768.2|85743.2|14
1627904490000|2021-08-02 11:41:30|85768.6|85743.6|85768|85743|85768.9|85743.9|85763.5|85738.5|34
1627904500000|2021-08-02 11:41:40|85767.7|85742.7|85768.1|85743.1|85768.4|85743.4|85766.5|85741.5|27
1627904510000|2021-08-02 11:41:50|85768|85743|85767.3|85742.3|85768.2|85743.2|85767.3|85742.3|15
1627904520000|2021-08-02 11:42:00|85767.4|85742.4|85769.5|85744.5|85769.6|85744.6|85766.4|85741.4|21
1627904530000|2021-08-02 11:42:10|85769.8|85744.8|85769.8|85744.8|85770.2|85745.2|85768.3|85743.3|19
1627904540000|2021-08-02 11:42:20|85770.9|85745.9|85770.2|85745.2|85770.9|85745.9|85769.9|85744.9|12
1627904550000|2021-08-02 11:42:30|85770.3|85745.3|85773.2|85748.2|85773.2|85748.2|85768.1|85743.1|33
1627904560000|2021-08-02 11:42:40|85773.6|85748.6|85771.1|85746.1|85773.6|85748.6|85770.9|85745.9|44
1627904570000|2021-08-02 11:42:50|85771.2|85746.2|85771.5|85746.5|85772.2|85747.2|85771.1|85746.1|42
1627904580000|2021-08-02 11:43:00|85771.6|85746.6|85779.1|85754.1|85781.8|85756.8|85771.3|85746.3|51
1627904590000|2021-08-02 11:43:10|85779.3|85754.3|85788.2|85763.2|85788.8|85763.8|85778.4|85753.4|34
1627904600000|2021-08-02 11:43:20|85788.6|85763.6|85788.6|85763.6|85790.1|85765.1|85787.9|85762.9|36
1627904610000|2021-08-02 11:43:30|85788.5|85763.5|85788.4|85763.4|85788.9|85763.9|85787.5|85762.5|30
1627904620000|2021-08-02 11:43:40|85788.5|85763.5|85787|85762|85788.5|85763.5|85786.9|85761.9|21
1627904630000|2021-08-02 11:43:50|85786.9|85761.9|85787.3|85762.3|85788.7|85763.7|85786.4|85761.4|37
1627904640000|2021-08-02 11:44:00|85787.4|85762.4|85786.9|85761.9|85789.2|85764.2|85785.4|85760.4|39
1627904650000|2021-08-02 11:44:10|85786.7|85761.7|85786.4|85761.4|85788.2|85763.2|85786.4|85761.4|25
1627904660000|2021-08-02 11:44:20|85786.5|85761.5|85786.4|85761.4|85787.8|85762.8|85786.3|85761.3|24
1627904670000|2021-08-02 11:44:30|85786.6|85761.6|85786|85761|85787.6|85762.6|85785.9|85760.9|28
1627904680000|2021-08-02 11:44:40|85786.1|85761.1|85786.6|85761.6|85787.4|85762.4|85785.7|85760.7|24
1627904690000|2021-08-02 11:44:50|85786.7|85761.7|85788|85763|85788.5|85763.5|85785.9|85760.9|25
1627904700000|2021-08-02 11:45:00|85787.3|85762.3|85788.5|85763.5|85788.5|85763.5|85786.4|85761.4|30
1627904710000|2021-08-02 11:45:10|85788.4|85763.4|85786.7|85761.7|85789.1|85764.1|85786.1|85761.1|29
1627904720000|2021-08-02 11:45:20|85787.1|85762.1|85785.7|85760.7|85787.6|85762.6|85784.3|85759.3|30
1627904730000|2021-08-02 11:45:30|85785.8|85760.8|85784.8|85759.8|85785.8|85760.8|85784.5|85759.5|25
1627904740000|2021-08-02 11:45:40|85785|85760|85779.2|85754.2|85785|85760|85779.2|85754.2|37
1627904750000|2021-08-02 11:45:50|85779.4|85754.4|85785|85760|85785.6|85760.6|85779.2|85754.2|42
1627904760000|2021-08-02 11:46:00|85784.8|85759.8|85783.4|85758.4|85784.9|85759.9|85782.3|85757.3|25
1627904770000|2021-08-02 11:46:10|85782.8|85757.8|85783.5|85758.5|85784.8|85759.8|85782.7|85757.7|33
1627904780000|2021-08-02 11:46:20|85783.6|85758.6|85782.8|85757.8|85784.2|85759.2|85781.9|85756.9|28
1627904790000|2021-08-02 11:46:30|85782.3|85757.3|85785.2|85760.2|85785.8|85760.8|85781.7|85756.7|43
1627904800000|2021-08-02 11:46:40|85785.3|85760.3|85787.2|85762.2|85787.7|85762.7|85784.3|85759.3|21
1627904810000|2021-08-02 11:46:50|85787.7|85762.7|85788|85763|85788.4|85763.4|85786.3|85761.3|28
1627904820000|2021-08-02 11:47:00|85787.9|85762.9|85788.4|85763.4|85788.5|85763.5|85787.2|85762.2|28
1627904830000|2021-08-02 11:47:10|85789.2|85764.2|85783.8|85758.8|85789.2|85764.2|85782.8|85757.8|39
1627904840000|2021-08-02 11:47:20|85783.5|85758.5|85785.8|85760.8|85786.7|85761.7|85783.4|85758.4|30
1627904850000|2021-08-02 11:47:30|85785.5|85760.5|85791.3|85766.3|85791.4|85766.4|85783.9|85758.9|34
1627904860000|2021-08-02 11:47:40|85791.4|85766.4|85797.2|85772.2|85799.5|85774.5|85790.4|85765.4|49
1627904870000|2021-08-02 11:47:50|85798.6|85773.6|85798.1|85773.1|85799.4|85774.4|85797.6|85772.6|40
1627904880000|2021-08-02 11:48:00|85798.2|85773.2|85791.3|85766.3|85798.5|85773.5|85791.2|85766.2|43
1627904890000|2021-08-02 11:48:10|85790.7|85765.7|85798.7|85773.7|85799.5|85774.5|85790.7|85765.7|29
1627904900000|2021-08-02 11:48:20|85797.9|85772.9|85801.2|85776.2|85802.1|85777.1|85797.9|85772.9|45
1627904910000|2021-08-02 11:48:30|85800.9|85775.9|85800.1|85775.1|85800.9|85775.9|85800.1|85775.1|37
1627904920000|2021-08-02 11:48:40|85799.9|85774.9|85799.8|85774.8|85800.1|85775.1|85799.7|85774.7|17
1627904930000|2021-08-02 11:48:50|85799.7|85774.7|85799.2|85774.2|85801.1|85776.1|85798.1|85773.1|27
1627904940000|2021-08-02 11:49:00|85799.3|85774.3|85796.7|85771.7|85799.3|85774.3|85796.6|85771.6|35
1627904950000|2021-08-02 11:49:10|85797.9|85772.9|85802.6|85777.6|85802.7|85777.7|85796.5|85771.5|44
1627904960000|2021-08-02 11:49:20|85802.7|85777.7|85802.1|85777.1|85802.7|85777.7|85800.8|85775.8|38
1627904970000|2021-08-02 11:49:30|85802|85777|85797.9|85772.9|85802.2|85777.2|85797.7|85772.7|32
1627904980000|2021-08-02 11:49:40|85797.7|85772.7|85809.1|85784.1|85809.1|85784.1|85796.7|85771.7|33
1627904990000|2021-08-02 11:49:50|85808.9|85783.9|85809.3|85784.3|85810.2|85785.2|85807.2|85782.2|40
1627905000000|2021-08-02 11:50:00|85809.2|85784.2|85805.2|85780.2|85809.6|85784.6|85805.1|85780.1|41
1627905010000|2021-08-02 11:50:10|85805.4|85780.4|85805|85780|85805.7|85780.7|85805|85780|23
1627905020000|2021-08-02 11:50:20|85805.1|85780.1|85805.2|85780.2|85805.6|85780.6|85804.9|85779.9|30
1627905030000|2021-08-02 11:50:30|85805.3|85780.3|85801.9|85776.9|85806.4|85781.4|85801.9|85776.9|27
1627905040000|2021-08-02 11:50:40|85802|85777|85801.6|85776.6|85802|85777|85801.3|85776.3|35
1627905050000|2021-08-02 11:50:50|85801.8|85776.8|85806.5|85781.5|85807.4|85782.4|85800.9|85775.9|45
1627905060000|2021-08-02 11:51:00|85806.3|85781.3|85806.2|85781.2|85807|85782|85805.6|85780.6|33
1627905070000|2021-08-02 11:51:10|85806.6|85781.6|85808.8|85783.8|85809.4|85784.4|85806.2|85781.2|33
1627905080000|2021-08-02 11:51:20|85808.6|85783.6|85812.1|85787.1|85812.3|85787.3|85808.6|85783.6|20
1627905090000|2021-08-02 11:51:30|85811.9|85786.9|85814.2|85789.2|85815.8|85790.8|85811.9|85786.9|46
1627905100000|2021-08-02 11:51:40|85813.9|85788.9|85813.4|85788.4|85814.2|85789.2|85813.1|85788.1|27
1627905110000|2021-08-02 11:51:50|85813.5|85788.5|85813.4|85788.4|85813.6|85788.6|85810.3|85785.3|43
1627905120000|2021-08-02 11:52:00|85813.3|85788.3|85813.8|85788.8|85815.4|85790.4|85812|85787|43
1627905130000|2021-08-02 11:52:10|85813.2|85788.2|85811.8|85786.8|85813.4|85788.4|85811.4|85786.4|41
1627905140000|2021-08-02 11:52:20|85811.9|85786.9|85812.1|85787.1|85812.7|85787.7|85811.7|85786.7|40
1627905150000|2021-08-02 11:52:30|85812|85787|85806.4|85781.4|85812.2|85787.2|85802.9|85777.9|55
1627905160000|2021-08-02 11:52:40|85805.8|85780.8|85806|85781|85807.6|85782.6|85805.8|85780.8|40
1627905170000|2021-08-02 11:52:50|85806.1|85781.1|85798.1|85773.1|85806.4|85781.4|85797.7|85772.7|45
1627905180000|2021-08-02 11:53:00|85798|85773|85798.8|85773.8|85800.2|85775.2|85798|85773|34
1627905190000|2021-08-02 11:53:10|85798.5|85773.5|85790.2|85765.2|85799.3|85774.3|85789.1|85764.1|35
1627905200000|2021-08-02 11:53:20|85790.1|85765.1|85779.4|85754.4|85790.3|85765.3|85779.4|85754.4|28
1627905210000|2021-08-02 11:53:30|85777.4|85752.4|85783.3|85758.3|85784.2|85759.2|85774.5|85749.5|48
1627905220000|2021-08-02 11:53:40|85783.5|85758.5|85783.2|85758.2|85787.2|85762.2|85781.1|85756.1|60
1627905230000|2021-08-02 11:53:50|85781.9|85756.9|85781|85756|85784.9|85759.9|85780.5|85755.5|44
1627905240000|2021-08-02 11:54:00|85780.8|85755.8|85781.3|85756.3|85782.3|85757.3|85780.5|85755.5|30
1627905250000|2021-08-02 11:54:10|85780.3|85755.3|85776.6|85751.6|85780.9|85755.9|85775.8|85750.8|47
1627905260000|2021-08-02 11:54:20|85778.2|85753.2|85778.5|85753.5|85779.5|85754.5|85776.7|85751.7|43
1627905270000|2021-08-02 11:54:30|85778.1|85753.1|85776.7|85751.7|85778.1|85753.1|85775.6|85750.6|28
1627905280000|2021-08-02 11:54:40|85776.6|85751.6|85776.2|85751.2|85777.4|85752.4|85776|85751|27
1627905290000|2021-08-02 11:54:50|85776.3|85751.3|85775.6|85750.6|85776.8|85751.8|85773.9|85748.9|47
1627905300000|2021-08-02 11:55:00|85775.5|85750.5|85776.2|85751.2|85777.5|85752.5|85773.4|85748.4|43
1627905310000|2021-08-02 11:55:10|85775.9|85750.9|85765.2|85740.2|85775.9|85750.9|85763.8|85738.8|61
1627905320000|2021-08-02 11:55:20|85766|85741|85764.5|85739.5|85766|85741|85763.4|85738.4|40
1627905330000|2021-08-02 11:55:30|85764.4|85739.4|85766.4|85741.4|85768.2|85743.2|85763.4|85738.4|46
1627905340000|2021-08-02 11:55:40|85766|85741|85751.6|85726.6|85766.4|85741.4|85747.3|85722.3|41
1627905350000|2021-08-02 11:55:50|85751.1|85726.1|85753.8|85728.8|85754.5|85729.5|85751.1|85726.1|31
1627905360000|2021-08-02 11:56:00|85754.5|85729.5|85746.7|85721.7|85754.7|85729.7|85742|85717|51
1627905370000|2021-08-02 11:56:10|85746.6|85721.6|85745.4|85720.4|85749.1|85724.1|85745.4|85720.4|56
1627905380000|2021-08-02 11:56:20|85745.7|85720.7|85739.2|85714.2|85746.3|85721.3|85739.1|85714.1|36
1627905390000|2021-08-02 11:56:30|85738.6|85713.6|85734.7|85709.7|85743.6|85718.6|85733.5|85708.5|51
1627905400000|2021-08-02 11:56:40|85734.4|85709.4|85730.4|85705.4|85737.7|85712.7|85728.7|85703.7|51
1627905410000|2021-08-02 11:56:50|85730.1|85705.1|85731.6|85706.6|85732.9|85707.9|85728.3|85703.3|38
1627905420000|2021-08-02 11:57:00|85731.2|85706.2|85727|85702|85733.5|85708.5|85725.9|85700.9|63
1627905430000|2021-08-02 11:57:10|85726.9|85701.9|85725.7|85700.7|85729.7|85704.7|85723.8|85698.8|49
1627905440000|2021-08-02 11:57:20|85725.3|85700.3|85713.5|85688.5|85725.5|85700.5|85713.5|85688.5|55
1627905450000|2021-08-02 11:57:30|85714.5|85689.5|85715.1|85690.1|85715.8|85690.8|85713.6|85688.6|46
1627905460000|2021-08-02 11:57:40|85715.4|85690.4|85712|85687|85715.5|85690.5|85710.8|85685.8|43
1627905470000|2021-08-02 11:57:50|85712.1|85687.1|85715.1|85690.1|85715.3|85690.3|85710.9|85685.9|51
1627905480000|2021-08-02 11:58:00|85714.6|85689.6|85720.6|85695.6|85722.2|85697.2|85714.6|85689.6|58
1627905490000|2021-08-02 11:58:10|85720.7|85695.7|85719.4|85694.4|85724|85699|85718.7|85693.7|51
1627905500000|2021-08-02 11:58:20|85719|85694|85719.5|85694.5|85720.5|85695.5|85717.6|85692.6|50
1627905510000|2021-08-02 11:58:30|85719.4|85694.4|85710.9|85685.9|85719.5|85694.5|85710.4|85685.4|60
1627905520000|2021-08-02 11:58:40|85710.8|85685.8|85720|85695|85720.2|85695.2|85710.8|85685.8|50
1627905530000|2021-08-02 11:58:50|85719.4|85694.4|85718.3|85693.3|85721.8|85696.8|85715.7|85690.7|44
1627905540000|2021-08-02 11:59:00|85718.1|85693.1|85714.2|85689.2|85719|85694|85713.3|85688.3|47
1627905550000|2021-08-02 11:59:10|85714.5|85689.5|85715.8|85690.8|85718.5|85693.5|85711.6|85686.6|53
1627905560000|2021-08-02 11:59:20|85716.4|85691.4|85715|85690|85716.7|85691.7|85714|85689|44
1627905570000|2021-08-02 11:59:30|85714.9|85689.9|85714.3|85689.3|85714.9|85689.9|85713.9|85688.9|22
1627905580000|2021-08-02 11:59:40|85714.4|85689.4|85717.1|85692.1|85718|85693|85714.2|85689.2|36
1627905590000|2021-08-02 11:59:50|85717.4|85692.4|85728.9|85703.9|85729.4|85704.4|85717.4|85692.4|52
1627905600000|2021-08-02 12:00:00|85728.8|85703.8|85743.2|85718.2|85743.2|85718.2|85725.5|85700.5|61
1627905610000|2021-08-02 12:00:10|85744|85719|85757.2|85732.2|85758.2|85733.2|85743.8|85718.8|51
1627905620000|2021-08-02 12:00:20|85756.9|85731.9|85753.9|85728.9|85760.9|85735.9|85753.9|85728.9|45
1627905630000|2021-08-02 12:00:30|85753.7|85728.7|85748|85723|85754.2|85729.2|85747.8|85722.8|43
1627905640000|2021-08-02 12:00:40|85748.3|85723.3|85749.2|85724.2|85750.3|85725.3|85748|85723|23
1627905650000|2021-08-02 12:00:50|85749.3|85724.3|85744.2|85719.2|85749.3|85724.3|85739.9|85714.9|49
1627905660000|2021-08-02 12:01:00|85744.3|85719.3|85744.4|85719.4|85750|85725|85743.9|85718.9|48
1627905670000|2021-08-02 12:01:10|85745.1|85720.1|85743.9|85718.9|85746.1|85721.1|85742.8|85717.8|35
1627905680000|2021-08-02 12:01:20|85744|85719|85749.4|85724.4|85749.6|85724.6|85742.9|85717.9|39
1627905690000|2021-08-02 12:01:30|85749.2|85724.2|85753|85728|85753|85728|85748.5|85723.5|55
1627905700000|2021-08-02 12:01:40|85752.7|85727.7|85755.3|85730.3|85758.3|85733.3|85752.2|85727.2|51
1627905710000|2021-08-02 12:01:50|85752.9|85727.9|85760.5|85735.5|85761.1|85736.1|85750.8|85725.8|42
1627905720000|2021-08-02 12:02:00|85761.6|85736.6|85752.6|85727.6|85761.7|85736.7|85752.6|85727.6|37
1627905730000|2021-08-02 12:02:10|85752.5|85727.5|85748.4|85723.4|85753.3|85728.3|85742.6|85717.6|61
1627905740000|2021-08-02 12:02:20|85748.6|85723.6|85746.4|85721.4|85749|85724|85743.7|85718.7|48
1627905750000|2021-08-02 12:02:30|85746|85721|85746.4|85721.4|85746.8|85721.8|85744.8|85719.8|28
1627905760000|2021-08-02 12:02:40|85746.2|85721.2|85744.6|85719.6|85747.4|85722.4|85744.6|85719.6|39
1627905770000|2021-08-02 12:02:50|85743.9|85718.9|85746.1|85721.1|85746.8|85721.8|85743.9|85718.9|43
1627905780000|2021-08-02 12:03:00|85744.7|85719.7|85740.4|85715.4|85744.8|85719.8|85738.9|85713.9|41
1627905790000|2021-08-02 12:03:10|85739.5|85714.5|85729.1|85704.1|85740|85715|85729.1|85704.1|45
1627905800000|2021-08-02 12:03:20|85729.5|85704.5|85727.9|85702.9|85730.2|85705.2|85727.2|85702.2|31
1627905810000|2021-08-02 12:03:30|85728.2|85703.2|85719.2|85694.2|85728.2|85703.2|85718.3|85693.3|35
1627905820000|2021-08-02 12:03:40|85719.1|85694.1|85726.5|85701.5|85726.6|85701.6|85718.5|85693.5|42
1627905830000|2021-08-02 12:03:50|85727.1|85702.1|85728.6|85703.6|85731.3|85706.3|85725.7|85700.7|44
1627905840000|2021-08-02 12:04:00|85730.6|85705.6|85737.4|85712.4|85737.8|85712.8|85730.6|85705.6|38
1627905850000|2021-08-02 12:04:10|85737.5|85712.5|85745|85720|85745|85720|85737.3|85712.3|45
1627905860000|2021-08-02 12:04:20|85745.1|85720.1|85752.1|85727.1|85753.2|85728.2|85745.1|85720.1|45
1627905870000|2021-08-02 12:04:30|85752.2|85727.2|85764.8|85739.8|85764.8|85739.8|85751.3|85726.3|60
1627905880000|2021-08-02 12:04:40|85763.6|85738.6|85774.1|85749.1|85774.5|85749.5|85763.3|85738.3|50
1627905890000|2021-08-02 12:04:50|85774.2|85749.2|85776.9|85751.9|85778.1|85753.1|85773.5|85748.5|49
1627905900000|2021-08-02 12:05:00|85777.7|85752.7|85773.1|85748.1|85778.4|85753.4|85772.1|85747.1|39
1627905910000|2021-08-02 12:05:10|85772.8|85747.8|85772.9|85747.9|85775.6|85750.6|85770.2|85745.2|51
1627905920000|2021-08-02 12:05:20|85773.1|85748.1|85777.4|85752.4|85777.4|85752.4|85773.1|85748.1|40
1627905930000|2021-08-02 12:05:30|85777.3|85752.3|85771.2|85746.2|85777.6|85752.6|85771.2|85746.2|35
1627905940000|2021-08-02 12:05:40|85771.7|85746.7|85772.3|85747.3|85773.2|85748.2|85770.1|85745.1|42
1627905950000|2021-08-02 12:05:50|85771.8|85746.8|85770.7|85745.7|85777.6|85752.6|85770.1|85745.1|51
1627905960000|2021-08-02 12:06:00|85770.4|85745.4|85771.9|85746.9|85773.4|85748.4|85769.1|85744.1|45
1627905970000|2021-08-02 12:06:10|85772.3|85747.3|85772.5|85747.5|85773.7|85748.7|85772|85747|34
1627905980000|2021-08-02 12:06:20|85772.7|85747.7|85774.1|85749.1|85777.1|85752.1|85772.2|85747.2|32
1627905990000|2021-08-02 12:06:30|85774.4|85749.4|85774.3|85749.3|85775|85750|85772.1|85747.1|39
1627906000000|2021-08-02 12:06:40|85773.7|85748.7|85777.4|85752.4|85778.1|85753.1|85773.7|85748.7|42
1627906010000|2021-08-02 12:06:50|85777.9|85752.9|85783.8|85758.8|85786.9|85761.9|85777.9|85752.9|47
1627906020000|2021-08-02 12:07:00|85785|85760|85780|85755|85787.6|85762.6|85779.1|85754.1|60
1627906030000|2021-08-02 12:07:10|85779.5|85754.5|85782.4|85757.4|85784.6|85759.6|85779.4|85754.4|43
1627906040000|2021-08-02 12:07:20|85782.7|85757.7|85789.4|85764.4|85789.5|85764.5|85782.6|85757.6|48
1627906050000|2021-08-02 12:07:30|85789.8|85764.8|85792.1|85767.1|85794.7|85769.7|85788.6|85763.6|39
1627906060000|2021-08-02 12:07:40|85791.7|85766.7|85789.8|85764.8|85792.8|85767.8|85789.6|85764.6|37
1627906070000|2021-08-02 12:07:50|85789.5|85764.5|85789.2|85764.2|85791.1|85766.1|85786.4|85761.4|55
1627906080000|2021-08-02 12:08:00|85789.6|85764.6|85788.8|85763.8|85790.5|85765.5|85787.9|85762.9|47
1627906090000|2021-08-02 12:08:10|85788.9|85763.9|85790|85765|85791.1|85766.1|85785.5|85760.5|51
1627906100000|2021-08-02 12:08:20|85790.5|85765.5|85789.7|85764.7|85790.7|85765.7|85788|85763|50
1627906110000|2021-08-02 12:08:30|85789.1|85764.1|85792.8|85767.8|85793|85768|85787.9|85762.9|39
1627906120000|2021-08-02 12:08:40|85792.6|85767.6|85790|85765|85796.9|85771.9|85790|85765|48
1627906130000|2021-08-02 12:08:50|85790.3|85765.3|85792.2|85767.2|85793.6|85768.6|85787.4|85762.4|43
1627906140000|2021-08-02 12:09:00|85792.3|85767.3|85789.3|85764.3|85792.5|85767.5|85787.8|85762.8|47
1627906150000|2021-08-02 12:09:10|85789|85764|85790|85765|85790.9|85765.9|85786.8|85761.8|42
1627906160000|2021-08-02 12:09:20|85790.3|85765.3|85791|85766|85791.7|85766.7|85788.8|85763.8|38
1627906170000|2021-08-02 12:09:30|85790.7|85765.7|85792.7|85767.7|85793.8|85768.8|85790.3|85765.3|39
1627906180000|2021-08-02 12:09:40|85792.5|85767.5|85782.6|85757.6|85792.9|85767.9|85782.4|85757.4|51
1627906190000|2021-08-02 12:09:50|85781.1|85756.1|85772.8|85747.8|85781.1|85756.1|85770.5|85745.5|49
1627906200000|2021-08-02 12:10:00|85772.6|85747.6|85774.4|85749.4|85775.9|85750.9|85769.7|85744.7|41
1627906210000|2021-08-02 12:10:10|85775.6|85750.6|85793.9|85768.9|85794.2|85769.2|85775.3|85750.3|52
1627906220000|2021-08-02 12:10:20|85794|85769|85785.2|85760.2|85794.8|85769.8|85785.2|85760.2|52
1627906230000|2021-08-02 12:10:30|85786.2|85761.2|85790.6|85765.6|85792.6|85767.6|85785.9|85760.9|42
1627906240000|2021-08-02 12:10:40|85790.5|85765.5|85784.1|85759.1|85791.2|85766.2|85781.2|85756.2|49
1627906250000|2021-08-02 12:10:50|85783.9|85758.9|85779|85754|85784.3|85759.3|85778.4|85753.4|36
1627906260000|2021-08-02 12:11:00|85769.3|85744.3|85769|85744|85776.2|85744.6|85763.2|85726.2|49
1627906270000|2021-08-02 12:11:10|85768.9|85743.9|85766.7|85741.7|85770.7|85745.7|85766.7|85741.7|56
1627906280000|2021-08-02 12:11:20|85767|85742|85768|85743|85769.4|85744.4|85766.4|85741.4|47
1627906290000|2021-08-02 12:11:30|85767.5|85742.5|85768.5|85743.5|85770.8|85745.8|85765.1|85740.1|44
1627906300000|2021-08-02 12:11:40|85767.9|85742.9|85770.4|85745.4|85770.8|85745.8|85766.2|85741.2|55
1627906310000|2021-08-02 12:11:50|85770.2|85745.2|85765.4|85740.4|85773.7|85748.7|85765.1|85740.1|59
1627906320000|2021-08-02 12:12:00|85764.9|85739.9|85764.9|85739.9|85768|85743|85761.6|85736.6|51
1627906330000|2021-08-02 12:12:10|85765.2|85740.2|85768.5|85743.5|85769.8|85744.8|85764.7|85739.7|35
1627906340000|2021-08-02 12:12:20|85768.7|85743.7|85769|85744|85769.2|85744.2|85767.5|85742.5|24
1627906350000|2021-08-02 12:12:30|85768.7|85743.7|85767|85742|85769.2|85744.2|85766.7|85741.7|30
1627906360000|2021-08-02 12:12:40|85766.7|85741.7|85767.6|85742.6|85768.4|85743.4|85766.6|85741.6|27
1627906370000|2021-08-02 12:12:50|85767.5|85742.5|85767.1|85742.1|85767.8|85742.8|85766.5|85741.5|24
1627906380000|2021-08-02 12:13:00|85767.3|85742.3|85765.7|85740.7|85767.5|85742.5|85765.5|85740.5|28
1627906390000|2021-08-02 12:13:10|85765.8|85740.8|85761.5|85736.5|85766.3|85741.3|85757.3|85732.3|45
1627906400000|2021-08-02 12:13:20|85761.9|85736.9|85761.6|85736.6|85765.2|85740.2|85760.5|85735.5|51
1627906410000|2021-08-02 12:13:30|85762.2|85737.2|85764.5|85739.5|85765.7|85740.7|85759.8|85734.8|45
1627906420000|2021-08-02 12:13:40|85764.4|85739.4|85761.2|85736.2|85764.9|85739.9|85761.1|85736.1|37
1627906430000|2021-08-02 12:13:50|85760.5|85735.5|85762.1|85737.1|85762.3|85737.3|85759.6|85734.6|36
1627906440000|2021-08-02 12:14:00|85762.2|85737.2|85760.7|85735.7|85762.4|85737.4|85760.1|85735.1|30
1627906450000|2021-08-02 12:14:10|85761.1|85736.1|85753.6|85728.6|85761.1|85736.1|85751.2|85726.2|45
1627906460000|2021-08-02 12:14:20|85753.5|85728.5|85753.8|85728.8|85754.8|85729.8|85753.2|85728.2|36
1627906470000|2021-08-02 12:14:30|85753.7|85728.7|85755.3|85730.3|85755.4|85730.4|85753.7|85728.7|22
1627906480000|2021-08-02 12:14:40|85755.1|85730.1|85754.7|85729.7|85755.4|85730.4|85754|85729|24
1627906490000|2021-08-02 12:14:50|85754.2|85729.2|85754.9|85729.9|85756.4|85731.4|85753.8|85728.8|31
1627906500000|2021-08-02 12:15:00|85755.6|85730.6|85756.9|85731.9|85760.4|85735.4|85753.8|85728.8|54
1627906510000|2021-08-02 12:15:10|85756.7|85731.7|85756.9|85731.9|85770.3|85733.2|85755.1|85720.3|33
1627906520000|2021-08-02 12:15:20|85756.8|85731.8|85768.8|85743.8|85768.8|85743.8|85756.6|85731.6|49
1627906530000|2021-08-02 12:15:30|85767.9|85742.9|85764.8|85739.8|85768.5|85743.5|85764.7|85739.7|31
1627906540000|2021-08-02 12:15:40|85765.3|85740.3|85769.5|85744.5|85771.3|85746.3|85764.4|85739.4|53
1627906550000|2021-08-02 12:15:50|85769.6|85744.6|85766.6|85741.6|85770.2|85745.2|85766.6|85741.6|42
1627906560000|2021-08-02 12:16:00|85766.2|85741.2|85764.2|85739.2|85766.3|85741.3|85763.1|85738.1|54
1627906570000|2021-08-02 12:16:10|85764.5|85739.5|85761.7|85736.7|85764.5|85739.5|85761|85736|43
1627906580000|2021-08-02 12:16:20|85761.8|85736.8|85755.7|85730.7|85761.8|85736.8|85755.7|85730.7|31
1627906590000|2021-08-02 12:16:30|85756.3|85731.3|85756.9|85731.9|85757.9|85732.9|85755.6|85730.6|37
1627906600000|2021-08-02 12:16:40|85757.4|85732.4|85754.5|85729.5|85757.6|85732.6|85754.5|85729.5|32
1627906610000|2021-08-02 12:16:50|85754.2|85729.2|85756.7|85731.7|85757.8|85732.8|85753.9|85728.9|44
1627906620000|2021-08-02 12:17:00|85756.9|85731.9|85749.2|85724.2|85756.9|85731.9|85747.8|85722.8|56
1627906630000|2021-08-02 12:17:10|85749.4|85724.4|85755.2|85730.2|85755.2|85730.2|85748.8|85723.8|37
1627906640000|2021-08-02 12:17:20|85754.4|85729.4|85756.4|85731.4|85757.5|85732.5|85752.9|85727.9|30
1627906650000|2021-08-02 12:17:30|85756.5|85731.5|85754.1|85729.1|85756.5|85731.5|85752.4|85727.4|39
1627906660000|2021-08-02 12:17:40|85754.2|85729.2|85754.3|85729.3|85754.8|85729.8|85753.3|85728.3|30
1627906670000|2021-08-02 12:17:50|85754.1|85729.1|85772.7|85747.7|85773.7|85748.7|85754.1|85729.1|49
1627906680000|2021-08-02 12:18:00|85772.3|85747.3|85766.3|85741.3|85772.6|85747.6|85766.1|85741.1|51
1627906690000|2021-08-02 12:18:10|85765.4|85740.4|85763.5|85738.5|85765.9|85740.9|85761.8|85736.8|53
1627906700000|2021-08-02 12:18:20|85763.2|85738.2|85766.5|85741.5|85775.2|85741.5|85760.8|85725.2|39
1627906710000|2021-08-02 12:18:30|85766.3|85741.3|85765.8|85740.8|85766.9|85741.9|85764.3|85739.3|38
1627906720000|2021-08-02 12:18:40|85766|85741|85768.6|85743.6|85768.6|85743.6|85765.6|85740.6|33
1627906730000|2021-08-02 12:18:50|85771.2|85746.2|85774.1|85749.1|85776.1|85751.1|85769.4|85744.4|51
1627906740000|2021-08-02 12:19:00|85773.9|85748.9|85775.1|85750.1|85776.3|85751.3|85772.8|85747.8|44
1627906750000|2021-08-02 12:19:10|85774.9|85749.9|85778|85753|85778.6|85753.6|85773.6|85748.6|35
1627906760000|2021-08-02 12:19:20|85777.7|85752.7|85769.3|85744.3|85779.8|85754.8|85768.5|85743.5|59
1627906770000|2021-08-02 12:19:30|85769.2|85744.2|85769.7|85744.7|85770.5|85745.5|85768.9|85743.9|40
1627906780000|2021-08-02 12:19:40|85769.6|85744.6|85769.8|85744.8|85770|85745|85769.3|85744.3|25
1627906790000|2021-08-02 12:19:50|85769.6|85744.6|85771.6|85746.6|85773.1|85748.1|85768.6|85743.6|35
1627906800000|2021-08-02 12:20:00|85771.8|85746.8|85777.4|85752.4|85778.1|85753.1|85769.7|85744.7|59
1627906810000|2021-08-02 12:20:10|85777.1|85752.1|85779.5|85754.5|85781.9|85756.9|85776.1|85751.1|54
1627906820000|2021-08-02 12:20:20|85779.4|85754.4|85785.2|85760.2|85786.8|85761.8|85779|85754|51
1627906830000|2021-08-02 12:20:30|85785.4|85760.4|85782.5|85757.5|85787.1|85762.1|85781.4|85756.4|58
1627906840000|2021-08-02 12:20:40|85782.7|85757.7|85783.4|85758.4|85784|85759|85782.2|85757.2|49
1627906850000|2021-08-02 12:20:50|85783.6|85758.6|85787.3|85762.3|85792.6|85767.6|85783.3|85758.3|49
1627906860000|2021-08-02 12:21:00|85787.4|85762.4|85786.3|85761.3|85788|85763|85785.6|85760.6|31
1627906870000|2021-08-02 12:21:10|85786.4|85761.4|85789|85764|85790.9|85765.9|85784.9|85759.9|49
1627906880000|2021-08-02 12:21:20|85789.4|85764.4|85789.3|85764.3|85792.3|85767.3|85787.1|85762.1|55
1627906890000|2021-08-02 12:21:30|85789.2|85764.2|85790.2|85765.2|85790.6|85765.6|85789.2|85764.2|46
1627906900000|2021-08-02 12:21:40|85790.4|85765.4|85793|85768|85794.8|85769.8|85789.2|85764.2|53
1627906910000|2021-08-02 12:21:50|85793.1|85768.1|85794.2|85769.2|85794.4|85769.4|85792.8|85767.8|36
1627906920000|2021-08-02 12:22:00|85794.1|85769.1|85798.2|85773.2|85799.2|85774.2|85793.2|85768.2|52
1627906930000|2021-08-02 12:22:10|85798.4|85773.4|85797.5|85772.5|85799.2|85774.2|85797.2|85772.2|28
1627906940000|2021-08-02 12:22:20|85797.3|85772.3|85801.4|85776.4|85801.4|85776.4|85794.5|85769.5|50
1627906950000|2021-08-02 12:22:30|85801.1|85776.1|85812.6|85787.6|85813.3|85788.3|85800.6|85775.6|61
1627906960000|2021-08-02 12:22:40|85812.4|85787.4|85811|85786|85812.7|85787.7|85808.2|85783.2|48
1627906970000|2021-08-02 12:22:50|85810.8|85785.8|85819.1|85794.1|85819.5|85794.5|85810.8|85785.8|48
1627906980000|2021-08-02 12:23:00|85819.2|85794.2|85817.5|85792.5|85822.6|85797.6|85814.3|85789.3|61
1627906990000|2021-08-02 12:23:10|85817.6|85792.6|85804.1|85779.1|85818.5|85793.5|85804.1|85779.1|59
1627907000000|2021-08-02 12:23:20|85803.9|85778.9|85797.3|85772.3|85804.5|85779.5|85797.3|85772.3|48
1627907010000|2021-08-02 12:23:30|85797.4|85772.4|85797|85772|85799|85774|85794|85769|62
1627907020000|2021-08-02 12:23:40|85797.1|85772.1|85799.1|85774.1|85800.6|85775.6|85795.3|85770.3|57
1627907030000|2021-08-02 12:23:50|85799|85774|85797.1|85772.1|85799.1|85774.1|85796.2|85771.2|49
1627907040000|2021-08-02 12:24:00|85796.9|85771.9|85799.2|85774.2|85800.9|85775.9|85796.8|85771.8|37
1627907050000|2021-08-02 12:24:10|85799.1|85774.1|85812.1|85787.1|85812.5|85787.5|85798.9|85773.9|43
1627907060000|2021-08-02 12:24:20|85813.1|85788.1|85815.1|85790.1|85816.6|85791.6|85812.4|85787.4|44
1627907070000|2021-08-02 12:24:30|85815.2|85790.2|85821.6|85796.6|85823.2|85798.2|85814.9|85789.9|63
1627907080000|2021-08-02 12:24:40|85821.4|85796.4|85819.9|85794.9|85822.1|85797.1|85819.6|85794.6|47
1627907090000|2021-08-02 12:24:50|85819.2|85794.2|85814.3|85789.3|85819.2|85794.2|85814.2|85789.2|58
1627907100000|2021-08-02 12:25:00|85814.8|85789.8|85817.1|85792.1|85817.7|85792.7|85814.3|85789.3|47
1627907110000|2021-08-02 12:25:10|85817|85792|85816.1|85791.1|85817|85792|85812.4|85787.4|52
1627907120000|2021-08-02 12:25:20|85819.2|85794.2|85814.9|85789.9|85820.3|85795.3|85814.6|85789.6|42
1627907130000|2021-08-02 12:25:30|85815|85790|85810.2|85785.2|85818.9|85793.9|85810|85785|49
1627907140000|2021-08-02 12:25:40|85809.9|85784.9|85802.2|85777.2|85812|85787|85799.7|85774.7|64
1627907150000|2021-08-02 12:25:50|85802.3|85777.3|85802.2|85777.2|85804.1|85779.1|85800.9|85775.9|50
1627907160000|2021-08-02 12:26:00|85802.4|85777.4|85796.4|85771.4|85802.4|85777.4|85796.3|85771.3|52
1627907170000|2021-08-02 12:26:10|85796.2|85771.2|85795.3|85770.3|85797.9|85772.9|85795.3|85770.3|40
1627907180000|2021-08-02 12:26:20|85795.6|85770.6|85797.3|85772.3|85798.7|85773.7|85794.9|85769.9|46
1627907190000|2021-08-02 12:26:30|85797.4|85772.4|85789.6|85764.6|85797.4|85772.4|85788.2|85763.2|52
1627907200000|2021-08-02 12:26:40|85789.7|85764.7|85786.7|85761.7|85790.1|85765.1|85785.5|85760.5|53
1627907210000|2021-08-02 12:26:50|85786.2|85761.2|85786.7|85761.7|85793.1|85768.1|85786.2|85761.2|49
1627907220000|2021-08-02 12:27:00|85786.8|85761.8|85787|85762|85788.1|85763.1|85783.7|85758.7|53
1627907230000|2021-08-02 12:27:10|85786.3|85761.3|85780.1|85755.1|85788.2|85763.2|85775.6|85750.6|52
1627907240000|2021-08-02 12:27:20|85780.2|85755.2|85779.9|85754.9|85781.6|85756.6|85774.4|85749.4|53
1627907250000|2021-08-02 12:27:30|85780.1|85755.1|85779.8|85754.8|85783.4|85758.4|85779.6|85754.6|48
1627907260000|2021-08-02 12:27:40|85779.4|85754.4|85778.6|85753.6|85780.1|85755.1|85778.6|85753.6|37
1627907270000|2021-08-02 12:27:50|85778.7|85753.7|85776.1|85751.1|85779.2|85754.2|85774.9|85749.9|40
1627907280000|2021-08-02 12:28:00|85776|85751|85776.8|85751.8|85779.6|85754.6|85775.5|85750.5|47
1627907290000|2021-08-02 12:28:10|85777|85752|85777.3|85752.3|85783.4|85758.4|85777|85752|47
1627907300000|2021-08-02 12:28:20|85777.4|85752.4|85772.1|85747.1|85778.5|85753.5|85771.9|85746.9|44
1627907310000|2021-08-02 12:28:30|85771.9|85746.9|85766.8|85741.8|85774.7|85749.7|85766.8|85741.8|47
1627907320000|2021-08-02 12:28:40|85766|85741|85765.5|85740.5|85766.3|85741.3|85764.3|85739.3|41
1627907330000|2021-08-02 12:28:50|85765.6|85740.6|85768.9|85743.9|85769.4|85744.4|85765.2|85740.2|40
1627907340000|2021-08-02 12:29:00|85769.1|85744.1|85767.6|85742.6|85770.4|85745.4|85767.6|85742.6|38
1627907350000|2021-08-02 12:29:10|85768|85743|85766|85741|85769.7|85744.7|85765.1|85740.1|34
1627907360000|2021-08-02 12:29:20|85765.4|85740.4|85764.2|85739.2|85767.4|85742.4|85763|85738|44
1627907370000|2021-08-02 12:29:30|85763.7|85738.7|85754.2|85729.2|85763.9|85738.9|85749.4|85724.4|49
1627907380000|2021-08-02 12:29:40|85751.9|85726.9|85749.5|85724.5|85754.1|85729.1|85749.5|85724.5|32
1627907390000|2021-08-02 12:29:50|85748.9|85723.9|85751.9|85726.9|85752.3|85727.3|85747.3|85722.3|44
1627907400000|2021-08-02 12:30:00|85749.3|85724.3|85748.2|85723.2|85754|85729|85748.1|85723.1|53
1627907410000|2021-08-02 12:30:10|85748.3|85723.3|85754.6|85729.6|85756.9|85731.9|85748.1|85723.1|56
1627907420000|2021-08-02 12:30:20|85754.2|85729.2|85752.9|85727.9|85754.4|85729.4|85751.6|85726.6|35
1627907430000|2021-08-02 12:30:30|85754.3|85729.3|85751.6|85726.6|85754.3|85729.3|85750.7|85725.7|45
1627907440000|2021-08-02 12:30:40|85751.8|85726.8|85749.1|85724.1|85755.2|85730.2|85748.3|85723.3|56
1627907450000|2021-08-02 12:30:50|85749.2|85724.2|85751.9|85726.9|85754|85729|85748.7|85723.7|41
1627907460000|2021-08-02 12:31:00|85752|85727|85752|85727|85753.1|85728.1|85751.6|85726.6|52
1627907470000|2021-08-02 12:31:10|85751.6|85726.6|85754.4|85729.4|85755.3|85730.3|85751.6|85726.6|35
1627907480000|2021-08-02 12:31:20|85754.2|85729.2|85754|85729|85757.6|85732.6|85753.8|85728.8|47
1627907490000|2021-08-02 12:31:30|85755.6|85730.6|85757.4|85732.4|85758|85733|85754.3|85729.3|42
1627907500000|2021-08-02 12:31:40|85757.7|85732.7|85755.5|85730.5|85757.7|85732.7|85755.1|85730.1|35
1627907510000|2021-08-02 12:31:50|85755|85730|85759.5|85734.5|85759.5|85734.5|85754.3|85729.3|37
1627907520000|2021-08-02 12:32:00|85759.4|85734.4|85771.3|85746.3|85771.3|85746.3|85759.1|85734.1|52
1627907530000|2021-08-02 12:32:10|85771.5|85746.5|85766.1|85741.1|85771.9|85746.9|85756.1|85731.1|55
1627907540000|2021-08-02 12:32:20|85767.2|85742.2|85756.8|85731.8|85777.6|85752.6|85756.8|85731.8|63
1627907550000|2021-08-02 12:32:30|85753.4|85728.4|85750.2|85725.2|85754.9|85729.9|85748.2|85723.2|62
1627907560000|2021-08-02 12:32:40|85749.6|85724.6|85749.9|85724.9|85750.8|85725.8|85748.3|85723.3|64
1627907570000|2021-08-02 12:32:50|85749.6|85724.6|85752.9|85727.9|85752.9|85727.9|85748.1|85723.1|46
1627907580000|2021-08-02 12:33:00|85753.3|85728.3|85752.5|85727.5|85753.4|85728.4|85749.7|85724.7|57
1627907590000|2021-08-02 12:33:10|85752.4|85727.4|85744.1|85719.1|85752.8|85727.8|85744.1|85719.1|47
1627907600000|2021-08-02 12:33:20|85744.3|85719.3|85746.6|85721.6|85747.4|85722.4|85744.3|85719.3|56
1627907610000|2021-08-02 12:33:30|85746.3|85721.3|85751.6|85726.6|85751.6|85726.6|85744.7|85719.7|48
1627907620000|2021-08-02 12:33:40|85751.7|85726.7|85753.5|85728.5|85755.2|85730.2|85749|85724|48
1627907630000|2021-08-02 12:33:50|85753.8|85728.8|85756.3|85731.3|85756.7|85731.7|85752.6|85727.6|41
1627907640000|2021-08-02 12:34:00|85756.2|85731.2|85748.3|85723.3|85756.2|85731.2|85747.6|85722.6|51
1627907650000|2021-08-02 12:34:10|85748.4|85723.4|85748.2|85723.2|85750|85725|85747.8|85722.8|42
1627907660000|2021-08-02 12:34:20|85748.3|85723.3|85744.5|85719.5|85748.3|85723.3|85742.8|85717.8|58
1627907670000|2021-08-02 12:34:30|85744.3|85719.3|85743.3|85718.3|85745.7|85720.7|85743.2|85718.2|43
1627907680000|2021-08-02 12:34:40|85742.7|85717.7|85755.2|85730.2|85756.2|85731.2|85742.7|85717.7|59
1627907690000|2021-08-02 12:34:50|85754.9|85729.9|85755|85730|85757|85732|85752.9|85727.9|53
1627907700000|2021-08-02 12:35:00|85755.1|85730.1|85754.4|85729.4|85755.9|85730.9|85753.9|85728.9|54
1627907710000|2021-08-02 12:35:10|85755.2|85730.2|85773.3|85748.3|85773.3|85748.3|85753.9|85728.9|58
1627907720000|2021-08-02 12:35:20|85773.4|85748.4|85773.5|85748.5|85775.6|85750.6|85772.8|85747.8|51
1627907730000|2021-08-02 12:35:30|85773.3|85748.3|85774.4|85749.4|85774.6|85749.6|85771.8|85746.8|46
1627907740000|2021-08-02 12:35:40|85774.6|85749.6|85776.1|85751.1|85777.7|85752.7|85773.8|85748.8|48
1627907750000|2021-08-02 12:35:50|85775.9|85750.9|85778.5|85753.5|85778.5|85753.5|85773.5|85748.5|52
1627907760000|2021-08-02 12:36:00|85778.1|85753.1|85780.2|85755.2|85780.5|85755.5|85778.1|85753.1|30
1627907770000|2021-08-02 12:36:10|85780.3|85755.3|85780.3|85755.3|85780.5|85755.5|85779.3|85754.3|35
1627907780000|2021-08-02 12:36:20|85780.6|85755.6|85783.4|85758.4|85784|85759|85780.6|85755.6|44
1627907790000|2021-08-02 12:36:30|85783.1|85758.1|85781.9|85756.9|85783.1|85758.1|85779.1|85754.1|54
1627907800000|2021-08-02 12:36:40|85782|85757|85781.2|85756.2|85784|85759|85780.1|85755.1|50
1627907810000|2021-08-02 12:36:50|85780.9|85755.9|85782|85757|85782.8|85757.8|85780.9|85755.9|38
1627907820000|2021-08-02 12:37:00|85782.1|85757.1|85779.1|85754.1|85783.7|85758.7|85779|85754|51
1627907830000|2021-08-02 12:37:10|85779.7|85754.7|85757|85732|85779.7|85754.7|85757|85732|54
1627907840000|2021-08-02 12:37:20|85756.9|85731.9|85773.5|85723.5|85773.5|85736.1|85756.9|85723.1|38
1627907850000|2021-08-02 12:37:30|85773.1|85723.1|85765.5|85740.5|85773.5|85741.3|85757.4|85722.4|48
1627907860000|2021-08-02 12:37:40|85765.6|85740.6|85772.1|85747.1|85773.6|85748.6|85764.4|85739.4|46
1627907870000|2021-08-02 12:37:50|85772.6|85747.6|85771.2|85746.2|85775.7|85750.7|85770.1|85745.1|45
1627907880000|2021-08-02 12:38:00|85771|85746|85773.4|85748.4|85774.6|85749.6|85768.7|85743.7|54
1627907890000|2021-08-02 12:38:10|85773.2|85748.2|85763|85738|85775|85750|85762.6|85737.6|39
1627907900000|2021-08-02 12:38:20|85762.9|85737.9|85768.7|85743.7|85768.7|85743.7|85762.4|85737.4|38
1627907910000|2021-08-02 12:38:30|85770.9|85745.9|85772.2|85747.2|85773.6|85748.6|85770.9|85745.9|28
1627907920000|2021-08-02 12:38:40|85772.3|85747.3|85774.7|85749.7|85776.1|85751.1|85771|85746|30
1627907930000|2021-08-02 12:38:50|85774.4|85749.4|85778.8|85753.8|85778.9|85753.9|85774.2|85749.2|41
1627907940000|2021-08-02 12:39:00|85778.5|85753.5|85788.3|85763.3|85788.7|85763.7|85778.5|85753.5|42
1627907950000|2021-08-02 12:39:10|85788.2|85763.2|85785.7|85760.7|85792.7|85767.7|85785.6|85760.6|50
1627907960000|2021-08-02 12:39:20|85785.9|85760.9|85787.8|85762.8|85792.6|85767.6|85785.1|85760.1|61
1627907970000|2021-08-02 12:39:30|85787.9|85762.9|85785|85760|85789.7|85764.7|85785|85760|57
1627907980000|2021-08-02 12:39:40|85784.9|85759.9|85796.4|85771.4|85797.1|85772.1|85784.7|85759.7|45
1627907990000|2021-08-02 12:39:50|85797.2|85772.2|85793.3|85768.3|85798.4|85773.4|85792.4|85767.4|60
1627908000000|2021-08-02 12:40:00|85793.1|85768.1|85794.9|85769.9|85795.3|85770.3|85790.6|85765.6|49
1627908010000|2021-08-02 12:40:10|85795.5|85770.5|85795.5|85770.5|85795.7|85770.7|85794.1|85769.1|32
1627908020000|2021-08-02 12:40:20|85795.4|85770.4|85792.7|85767.7|85795.6|85770.6|85792|85767|32
1627908030000|2021-08-02 12:40:30|85792.8|85767.8|85796|85771|85796.7|85771.7|85791.7|85766.7|36
1627908040000|2021-08-02 12:40:40|85796.5|85771.5|85797.8|85772.8|85798.4|85773.4|85796.5|85771.5|37
1627908050000|2021-08-02 12:40:50|85797.4|85772.4|85794.9|85769.9|85797.7|85772.7|85794.4|85769.4|36
1627908060000|2021-08-02 12:41:00|85794.8|85769.8|85796.3|85771.3|85797.1|85772.1|85792|85767|42
1627908070000|2021-08-02 12:41:10|85796|85771|85775.7|85750.7|85797|85772|85770.7|85745.7|63
1627908080000|2021-08-02 12:41:20|85776.4|85751.4|85784|85759|85784.3|85759.3|85775.8|85750.8|52
1627908090000|2021-08-02 12:41:30|85784.3|85759.3|85785|85760|85786.3|85761.3|85784|85759|38
1627908100000|2021-08-02 12:41:40|85784.8|85759.8|85779.3|85754.3|85789.3|85764.3|85779.3|85754.3|36
1627908110000|2021-08-02 12:41:50|85779|85754|85794.2|85769.2|85794.2|85769.2|85779|85754|50
1627908120000|2021-08-02 12:42:00|85794.6|85769.6|85791.3|85766.3|85796.2|85771.2|85791.3|85766.3|51
1627908130000|2021-08-02 12:42:10|85790.6|85765.6|85797.5|85772.5|85797.5|85772.5|85781.4|85756.4|73
1627908140000|2021-08-02 12:42:20|85797.1|85772.1|85794|85769|85800|85775|85793.6|85768.6|44
1627908150000|2021-08-02 12:42:30|85793.7|85768.7|85790.6|85765.6|85795.7|85770.7|85778.7|85753.7|57
1627908160000|2021-08-02 12:42:40|85790.3|85765.3|85786.1|85761.1|85791|85766|85786.1|85761.1|35
1627908170000|2021-08-02 12:42:50|85786|85761|85775.1|85750.1|85786.4|85761.4|85775.1|85750.1|36
1627908180000|2021-08-02 12:43:00|85775.2|85750.2|85779|85754|85779.4|85754.4|85774.4|85749.4|45
1627908190000|2021-08-02 12:43:10|85779.1|85754.1|85789.3|85764.3|85790.5|85765.5|85778.3|85753.3|44
1627908200000|2021-08-02 12:43:20|85788.6|85763.6|85789.2|85764.2|85789.2|85764.2|85787.9|85762.9|32
1627908210000|2021-08-02 12:43:30|85789.3|85764.3|85792|85767|85793.4|85768.4|85789|85764|48
1627908220000|2021-08-02 12:43:40|85793|85768|85787.8|85762.8|85794.4|85769.4|85783.4|85758.4|63
1627908230000|2021-08-02 12:43:50|85787.6|85762.6|85790.8|85765.8|85791.2|85766.2|85786.1|85761.1|40
1627908240000|2021-08-02 12:44:00|85790.5|85765.5|85789.8|85764.8|85791|85766|85788.5|85763.5|43
1627908250000|2021-08-02 12:44:10|85790|85765|85795.2|85770.2|85799.4|85774.4|85789.1|85764.1|42
1627908260000|2021-08-02 12:44:20|85796.3|85771.3|85788.7|85763.7|85796.3|85771.3|85785.8|85760.8|53
1627908270000|2021-08-02 12:44:30|85789.1|85764.1|85787.9|85762.9|85790.5|85765.5|85787.8|85762.8|39
1627908280000|2021-08-02 12:44:40|85789.4|85764.4|85786.5|85761.5|85789.4|85764.4|85786.5|85761.5|49
1627908290000|2021-08-02 12:44:50|85787.4|85762.4|85783.1|85758.1|85787.4|85762.4|85782.5|85757.5|46
1627908300000|2021-08-02 12:45:00|85782.8|85757.8|85777.7|85752.7|85784.4|85759.4|85777.7|85752.7|54
1627908310000|2021-08-02 12:45:10|85777.5|85752.5|85774.5|85749.5|85778.7|85753.7|85774.3|85749.3|58
1627908320000|2021-08-02 12:45:20|85774.4|85749.4|85771.6|85746.6|85775.6|85750.6|85771.2|85746.2|44
1627908330000|2021-08-02 12:45:30|85771|85746|85763.1|85738.1|85771|85746|85760.8|85735.8|54
1627908340000|2021-08-02 12:45:40|85763.8|85738.8|85760.3|85735.3|85763.8|85738.8|85757.4|85732.4|45
1627908350000|2021-08-02 12:45:50|85759.9|85734.9|85758.8|85733.8|85761.4|85736.4|85758|85733|46
1627908360000|2021-08-02 12:46:00|85759|85734|85768.3|85743.3|85771.1|85746.1|85758.1|85733.1|60
1627908370000|2021-08-02 12:46:10|85768.6|85743.6|85766|85741|85768.6|85743.6|85764.5|85739.5|54
1627908380000|2021-08-02 12:46:20|85766.1|85741.1|85762.9|85737.9|85768.3|85743.3|85762.7|85737.7|46
1627908390000|2021-08-02 12:46:30|85763.9|85738.9|85765.5|85740.5|85766|85741|85762.7|85737.7|53
1627908400000|2021-08-02 12:46:40|85765.7|85740.7|85787.8|85762.8|85788.7|85763.7|85763.5|85738.5|54
1627908410000|2021-08-02 12:46:50|85788.3|85763.3|85786.1|85761.1|85788.3|85763.3|85782.9|85757.9|57
1627908420000|2021-08-02 12:47:00|85787.5|85762.5|85788.7|85763.7|85789.8|85764.8|85785.5|85760.5|57
1627908430000|2021-08-02 12:47:10|85788.9|85763.9|85789.6|85764.6|85791.1|85766.1|85788.3|85763.3|45
1627908440000|2021-08-02 12:47:20|85788.8|85763.8|85784.5|85759.5|85790.4|85765.4|85783.5|85758.5|47
1627908450000|2021-08-02 12:47:30|85784.7|85759.7|85787.8|85762.8|85790.5|85765.5|85783.7|85758.7|55
1627908460000|2021-08-02 12:47:40|85787.7|85762.7|85787.9|85762.9|85788.6|85763.6|85784.2|85759.2|45
1627908470000|2021-08-02 12:47:50|85788|85763|85786.4|85761.4|85789.4|85764.4|85786.4|85761.4|45
1627908480000|2021-08-02 12:48:00|85786.9|85761.9|85786.2|85761.2|85787.6|85762.6|85784.3|85759.3|54
1627908490000|2021-08-02 12:48:10|85785.7|85760.7|85786.8|85761.8|85787.2|85762.2|85783.5|85758.5|40
1627908500000|2021-08-02 12:48:20|85786.9|85761.9|85786|85761|85788.5|85763.5|85785.5|85760.5|39
1627908510000|2021-08-02 12:48:30|85785.8|85760.8|85787.1|85762.1|85787.8|85762.8|85785.8|85760.8|28
1627908520000|2021-08-02 12:48:40|85787.5|85762.5|85788.5|85763.5|85791|85766|85785|85760|53
1627908530000|2021-08-02 12:48:50|85788.1|85763.1|85787|85762|85790.9|85765.9|85786.3|85761.3|36
1627908540000|2021-08-02 12:49:00|85786.3|85761.3|85789.5|85764.5|85790.6|85765.6|85786.2|85761.2|53
1627908550000|2021-08-02 12:49:10|85789.7|85764.7|85787.3|85762.3|85789.7|85764.7|85786.7|85761.7|28
1627908560000|2021-08-02 12:49:20|85787.4|85762.4|85791.9|85766.9|85792.2|85767.2|85787.3|85762.3|27
1627908570000|2021-08-02 12:49:30|85791.6|85766.6|85782.7|85757.7|85792|85767|85781.9|85756.9|48
1627908580000|2021-08-02 12:49:40|85782.5|85757.5|85770.9|85745.9|85783.3|85758.3|85770.6|85745.6|30
1627908590000|2021-08-02 12:49:50|85771.7|85746.7|85769.6|85744.6|85772.1|85747.1|85769.6|85744.6|35
1627908600000|2021-08-02 12:50:00|85769.7|85744.7|85769|85744|85770.1|85745.1|85769|85744|20
1627908610000|2021-08-02 12:50:10|85769.1|85744.1|85767.4|85742.4|85769.5|85744.5|85767.4|85742.4|21
1627908620000|2021-08-02 12:50:20|85767.8|85742.8|85763.9|85738.9|85771.3|85746.3|85763.6|85738.6|41
1627908630000|2021-08-02 12:50:30|85763.8|85738.8|85761.9|85736.9|85763.8|85738.8|85761.9|85736.9|23
1627908640000|2021-08-02 12:50:40|85762|85737|85766.3|85741.3|85767|85742|85762|85737|28
1627908650000|2021-08-02 12:50:50|85766.2|85741.2|85763.2|85738.2|85766.6|85741.6|85762.7|85737.7|38
1627908660000|2021-08-02 12:51:00|85763.4|85738.4|85765.3|85740.3|85765.9|85740.9|85763.3|85738.3|33
1627908670000|2021-08-02 12:51:10|85765.6|85740.6|85765.9|85740.9|85768|85743|85765.3|85740.3|37
1627908680000|2021-08-02 12:51:20|85765.3|85740.3|85764.4|85739.4|85765.3|85740.3|85763.9|85738.9|28
1627908690000|2021-08-02 12:51:30|85764.2|85739.2|85766.3|85741.3|85768.4|85743.4|85764.2|85739.2|33
1627908700000|2021-08-02 12:51:40|85765.8|85740.8|85766.9|85741.9|85767.5|85742.5|85765.8|85740.8|29
1627908710000|2021-08-02 12:51:50|85766.8|85741.8|85763.1|85738.1|85767|85742|85762.6|85737.6|34
1627908720000|2021-08-02 12:52:00|85763.2|85738.2|85763.9|85738.9|85765.2|85740.2|85763.1|85738.1|34
1627908730000|2021-08-02 12:52:10|85763|85738|85765.5|85740.5|85765.9|85740.9|85763|85738|37
1627908740000|2021-08-02 12:52:20|85765.4|85740.4|85769.8|85744.8|85772.5|85747.5|85765.4|85740.4|35
1627908750000|2021-08-02 12:52:30|85769.5|85744.5|85777|85752|85777.3|85752.3|85769.3|85744.3|34
1627908760000|2021-08-02 12:52:40|85777.1|85752.1|85780|85755|85780.3|85755.3|85775.9|85750.9|48
1627908770000|2021-08-02 12:52:50|85780.6|85755.6|85775.3|85750.3|85780.7|85755.7|85773.9|85748.9|45
1627908780000|2021-08-02 12:53:00|85775.8|85750.8|85784|85759|85785.2|85760.2|85774.8|85749.8|42
1627908790000|2021-08-02 12:53:10|85783.3|85758.3|85789.6|85764.6|85792.9|85767.9|85782.1|85757.1|52
1627908800000|2021-08-02 12:53:20|85788.4|85763.4|85787.5|85762.5|85788.9|85763.9|85787.1|85762.1|42
1627908810000|2021-08-02 12:53:30|85787|85762|85794.1|85769.1|85794.9|85769.9|85786.7|85761.7|43
1627908820000|2021-08-02 12:53:40|85793.9|85768.9|85798.4|85773.4|85799|85774|85792|85767|52
1627908830000|2021-08-02 12:53:50|85798.6|85773.6|85807.7|85782.7|85807.7|85782.7|85797.4|85772.4|55
1627908840000|2021-08-02 12:54:00|85807.6|85782.6|85834.1|85784.1|85844.1|85805.8|85807.6|85782.6|56
1627908850000|2021-08-02 12:54:10|85833.4|85783.4|85826.1|85801.1|85843.5|85804.7|85819.6|85783.4|58
1627908860000|2021-08-02 12:54:20|85825.7|85800.7|85830.6|85805.6|85838.2|85805.7|85824.3|85786.8|54
1627908870000|2021-08-02 12:54:30|85830.4|85805.4|85842.5|85817.5|85842.5|85817.5|85829.4|85804.4|60
1627908880000|2021-08-02 12:54:40|85840.9|85815.9|85839|85814|85843.9|85818.9|85838.3|85813.3|55
1627908890000|2021-08-02 12:54:50|85838.5|85813.5|85827.2|85802.2|85840|85815|85825.8|85800.8|58
1627908900000|2021-08-02 12:55:00|85826.8|85801.8|85828.3|85803.3|85831|85806|85824.5|85799.5|57
1627908910000|2021-08-02 12:55:10|85828.2|85803.2|85830.2|85805.2|85830.2|85805.2|85827.8|85802.8|42
1627908920000|2021-08-02 12:55:20|85828.6|85803.6|85825.9|85800.9|85829.9|85804.9|85825.5|85800.5|41
1627908930000|2021-08-02 12:55:30|85824.9|85799.9|85822|85797|85824.9|85799.9|85820.6|85795.6|59
1627908940000|2021-08-02 12:55:40|85822.1|85797.1|85825.4|85800.4|85826.4|85801.4|85821.7|85796.7|38
1627908950000|2021-08-02 12:55:50|85826.8|85801.8|85832.3|85807.3|85833.8|85808.8|85821.9|85796.9|57
1627908960000|2021-08-02 12:56:00|85831.8|85806.8|85828.1|85803.1|85832.5|85807.5|85826.7|85801.7|48
1627908970000|2021-08-02 12:56:10|85828.4|85803.4|85832.6|85807.6|85834.3|85809.3|85827.2|85802.2|33
1627908980000|2021-08-02 12:56:20|85832.2|85807.2|85836.5|85811.5|85837.2|85812.2|85829.3|85804.3|47
1627908990000|2021-08-02 12:56:30|85836.3|85811.3|85837.1|85812.1|85837.1|85812.1|85835.4|85810.4|25
1627909000000|2021-08-02 12:56:40|85837.3|85812.3|85839.9|85814.9|85841|85816|85836.2|85811.2|38
1627909010000|2021-08-02 12:56:50|85841.2|85816.2|85846.7|85821.7|85846.7|85821.7|85838.7|85813.7|35
1627909020000|2021-08-02 12:57:00|85846.5|85821.5|85850.2|85825.2|85850.8|85825.8|85845.1|85820.1|46
1627909030000|2021-08-02 12:57:10|85849.8|85824.8|85850.5|85825.5|85852.8|85827.8|85847.9|85822.9|49
1627909040000|2021-08-02 12:57:20|85850.7|85825.7|85846.6|85821.6|85851.6|85826.6|85845.3|85820.3|52
1627909050000|2021-08-02 12:57:30|85848.1|85823.1|85860.5|85835.5|85860.5|85835.5|85846.3|85821.3|54
1627909060000|2021-08-02 12:57:40|85859.9|85834.9|85856.6|85831.6|85866.3|85841.3|85856.2|85831.2|59
1627909070000|2021-08-02 12:57:50|85856.9|85831.9|85857.1|85832.1|85863.6|85838.6|85856.9|85831.9|57
1627909080000|2021-08-02 12:58:00|85856.7|85831.7|85852.5|85827.5|85858.4|85833.4|85851.6|85826.6|61
1627909090000|2021-08-02 12:58:10|85852.7|85827.7|85850.2|85825.2|85853.2|85828.2|85846.5|85821.5|52
1627909100000|2021-08-02 12:58:20|85850.3|85825.3|85848.6|85823.6|85856.5|85831.5|85847.4|85822.4|59
1627909110000|2021-08-02 12:58:30|85848.7|85823.7|85853.6|85828.6|85854.4|85829.4|85847.4|85822.4|49
1627909120000|2021-08-02 12:58:40|85853.4|85828.4|85841.4|85816.4|85856.1|85831.1|85837.6|85812.6|52
1627909130000|2021-08-02 12:58:50|85841.3|85816.3|85838.1|85813.1|85842.4|85817.4|85838.1|85813.1|52
1627909140000|2021-08-02 12:59:00|85837|85812|85844.8|85819.8|85845.1|85820.1|85835.4|85810.4|46
1627909150000|2021-08-02 12:59:10|85844|85819|85845.1|85820.1|85845.7|85820.7|85843.8|85818.8|24
1627909160000|2021-08-02 12:59:20|85845.2|85820.2|85844.1|85819.1|85845.3|85820.3|85843.3|85818.3|45
1627909170000|2021-08-02 12:59:30|85844.8|85819.8|85841.8|85816.8|85846.6|85821.6|85839.8|85814.8|54
1627909180000|2021-08-02 12:59:40|85840.5|85815.5|85841.1|85816.1|85842.8|85817.8|85840.1|85815.1|49
1627909190000|2021-08-02 12:59:50|85840.6|85815.6|85835.5|85810.5|85840.9|85815.9|85834.9|85809.9|53
1627909200000|2021-08-02 13:00:00|85834.4|85809.4|85830|85805|85834.4|85809.4|85827.6|85802.6|55
1627909210000|2021-08-02 13:00:10|85829.5|85804.5|85838.4|85813.4|85840.1|85815.1|85828.8|85803.8|59
1627909220000|2021-08-02 13:00:20|85838.2|85813.2|85834.4|85809.4|85839.4|85814.4|85834.2|85809.2|51
1627909230000|2021-08-02 13:00:30|85834.1|85809.1|85831.6|85806.6|85835.9|85810.9|85830.8|85805.8|59
1627909240000|2021-08-02 13:00:40|85833|85808|85826.4|85801.4|85833|85808|85826|85801|63
1627909250000|2021-08-02 13:00:50|85826.5|85801.5|85826.8|85801.8|85831.5|85806.5|85823.9|85798.9|62
1627909260000|2021-08-02 13:01:00|85826.9|85801.9|85825.7|85800.7|85827.6|85802.6|85824.7|85799.7|53
1627909270000|2021-08-02 13:01:10|85826|85801|85822.3|85797.3|85826.5|85801.5|85821.3|85796.3|49
1627909280000|2021-08-02 13:01:20|85821.6|85796.6|85819.2|85794.2|85821.6|85796.6|85818.7|85793.7|47
1627909290000|2021-08-02 13:01:30|85818.7|85793.7|85819.4|85794.4|85820.2|85795.2|85818.7|85793.7|30
1627909300000|2021-08-02 13:01:40|85819.3|85794.3|85822.9|85797.9|85826.4|85801.4|85819.3|85794.3|44
1627909310000|2021-08-02 13:01:50|85821.5|85796.5|85837.7|85812.7|85841.8|85816.8|85821.5|85796.5|49
1627909320000|2021-08-02 13:02:00|85837.9|85812.9|85842.1|85817.1|85844.7|85819.7|85837.6|85812.6|34
1627909330000|2021-08-02 13:02:10|85840.6|85815.6|85835.3|85810.3|85845.3|85820.3|85831.8|85806.8|49
1627909340000|2021-08-02 13:02:20|85835.2|85810.2|85828.8|85803.8|85837|85812|85828.2|85803.2|48
1627909350000|2021-08-02 13:02:30|85829.2|85804.2|85831.3|85806.3|85831.4|85806.4|85828.2|85803.2|25
1627909360000|2021-08-02 13:02:40|85831.1|85806.1|85835.5|85810.5|85836.8|85811.8|85830.1|85805.1|36
1627909370000|2021-08-02 13:02:50|85834.9|85809.9|85834.4|85809.4|85837.9|85812.9|85834.1|85809.1|36
1627909380000|2021-08-02 13:03:00|85834.5|85809.5|85832.6|85807.6|85834.5|85809.5|85830.9|85805.9|27
1627909390000|2021-08-02 13:03:10|85831.7|85806.7|85834.7|85809.7|85836.8|85811.8|85829.2|85804.2|49
1627909400000|2021-08-02 13:03:20|85834.6|85809.6|85830.8|85805.8|85834.8|85809.8|85830.3|85805.3|36
1627909410000|2021-08-02 13:03:30|85830.9|85805.9|85832.7|85807.7|85832.9|85807.9|85830.3|85805.3|33
1627909420000|2021-08-02 13:03:40|85832.6|85807.6|85831.8|85806.8|85832.9|85807.9|85831.8|85806.8|24
1627909430000|2021-08-02 13:03:50|85831.9|85806.9|85834.1|85809.1|85834.7|85809.7|85831.9|85806.9|25
1627909440000|2021-08-02 13:04:00|85834|85809|85835|85810|85835.6|85810.6|85833.8|85808.8|35
1627909450000|2021-08-02 13:04:10|85834.4|85809.4|85834|85809|85835.1|85810.1|85832.8|85807.8|44
1627909460000|2021-08-02 13:04:20|85833.6|85808.6|85833.5|85808.5|85834.4|85809.4|85833.2|85808.2|28
1627909470000|2021-08-02 13:04:30|85833.4|85808.4|85834.9|85809.9|85835.1|85810.1|85829.5|85804.5|48
1627909480000|2021-08-02 13:04:40|85834.8|85809.8|85844.2|85819.2|85844.4|85819.4|85833.9|85808.9|57
1627909490000|2021-08-02 13:04:50|85843.7|85818.7|85844.6|85819.6|85844.6|85819.6|85842.9|85817.9|39
1627909500000|2021-08-02 13:05:00|85844.7|85819.7|85838.7|85813.7|85844.7|85819.7|85838.7|85813.7|35
1627909510000|2021-08-02 13:05:10|85837.5|85812.5|85836.4|85811.4|85837.5|85812.5|85835|85810|40
1627909520000|2021-08-02 13:05:20|85836.3|85811.3|85840.9|85815.9|85842.7|85817.7|85836.2|85811.2|45
1627909530000|2021-08-02 13:05:30|85841.1|85816.1|85838.3|85813.3|85841.5|85816.5|85836.1|85811.1|37
1627909540000|2021-08-02 13:05:40|85838.8|85813.8|85835.7|85810.7|85839.4|85814.4|85834.4|85809.4|37
1627909550000|2021-08-02 13:05:50|85835.2|85810.2|85834.8|85809.8|85835.9|85810.9|85834.6|85809.6|39
1627909560000|2021-08-02 13:06:00|85834.6|85809.6|85840|85815|85840.5|85815.5|85833.5|85808.5|55
1627909570000|2021-08-02 13:06:10|85839.5|85814.5|85833.2|85808.2|85843.6|85818.6|85833|85808|43
1627909580000|2021-08-02 13:06:20|85832.7|85807.7|85837.8|85812.8|85839|85814|85831.7|85806.7|38
1627909590000|2021-08-02 13:06:30|85836.7|85811.7|85828.7|85803.7|85837.5|85812.5|85828.1|85803.1|42
1627909600000|2021-08-02 13:06:40|85828.4|85803.4|85830.2|85805.2|85834.3|85809.3|85826.5|85801.5|38
1627909610000|2021-08-02 13:06:50|85832.3|85807.3|85825.1|85800.1|85832.3|85807.3|85824.9|85799.9|49
1627909620000|2021-08-02 13:07:00|85825.7|85800.7|85825.4|85800.4|85826.6|85801.6|85825.4|85800.4|23
1627909630000|2021-08-02 13:07:10|85825.5|85800.5|85826|85801|85826.4|85801.4|85825.3|85800.3|14
1627909640000|2021-08-02 13:07:20|85825.9|85800.9|85826.3|85801.3|85829.3|85804.3|85825.1|85800.1|31
1627909650000|2021-08-02 13:07:30|85826.2|85801.2|85824.4|85799.4|85826.2|85801.2|85821.4|85796.4|37
1627909660000|2021-08-02 13:07:40|85824.7|85799.7|85826.3|85801.3|85826.7|85801.7|85824.6|85799.6|32
1627909670000|2021-08-02 13:07:50|85826.4|85801.4|85826.2|85801.2|85827|85802|85826|85801|31
1627909680000|2021-08-02 13:08:00|85826.4|85801.4|85813.2|85788.2|85826.8|85801.8|85811.1|85786.1|42
1627909690000|2021-08-02 13:08:10|85813.5|85788.5|85809.9|85784.9|85813.7|85788.7|85808.8|85783.8|41
1627909700000|2021-08-02 13:08:20|85810.2|85785.2|85812.8|85787.8|85813.3|85788.3|85809.2|85784.2|42
1627909710000|2021-08-02 13:08:30|85812.7|85787.7|85812.6|85787.6|85812.9|85787.9|85812.3|85787.3|17
1627909720000|2021-08-02 13:08:40|85812.5|85787.5|85812.7|85787.7|85813.1|85788.1|85811.8|85786.8|30
1627909730000|2021-08-02 13:08:50|85812.6|85787.6|85810.5|85785.5|85813|85788|85808.9|85783.9|39
1627909740000|2021-08-02 13:09:00|85811|85786|85809.7|85784.7|85812.4|85787.4|85809.3|85784.3|29
1627909750000|2021-08-02 13:09:10|85809.8|85784.8|85819.4|85794.4|85820.4|85795.4|85809.8|85784.8|58
1627909760000|2021-08-02 13:09:20|85819.3|85794.3|85823|85798|85823.2|85798.2|85818.3|85793.3|33
1627909770000|2021-08-02 13:09:30|85822.6|85797.6|85823|85798|85823.7|85798.7|85822.6|85797.6|36
1627909780000|2021-08-02 13:09:40|85822.9|85797.9|85821.3|85796.3|85824.4|85799.4|85819.9|85794.9|47
1627909790000|2021-08-02 13:09:50|85820.7|85795.7|85816.4|85791.4|85820.7|85795.7|85816.1|85791.1|40
1627909800000|2021-08-02 13:10:00|85816.3|85791.3|85814.9|85789.9|85818.9|85793.9|85814.2|85789.2|52
1627909810000|2021-08-02 13:10:10|85815|85790|85815.1|85790.1|85815.7|85790.7|85815|85790|35
1627909820000|2021-08-02 13:10:20|85815.3|85790.3|85822.2|85797.2|85823.1|85798.1|85815.3|85790.3|33
1627909830000|2021-08-02 13:10:30|85822.3|85797.3|85819.1|85794.1|85823.5|85798.5|85818.6|85793.6|38
1627909840000|2021-08-02 13:10:40|85818.9|85793.9|85818.5|85793.5|85820|85795|85818.1|85793.1|30
1627909850000|2021-08-02 13:10:50|85818.3|85793.3|85820.1|85795.1|85820.5|85795.5|85818.3|85793.3|23
1627909860000|2021-08-02 13:11:00|85820.4|85795.4|85819.3|85794.3|85820.4|85795.4|85818.7|85793.7|17
1627909870000|2021-08-02 13:11:10|85819.2|85794.2|85815.9|85790.9|85820.4|85795.4|85815.1|85790.1|28
1627909880000|2021-08-02 13:11:20|85816.3|85791.3|85814.4|85789.4|85816.4|85791.4|85813.2|85788.2|32
1627909890000|2021-08-02 13:11:30|85809.8|85784.8|85807|85782|85809.8|85784.8|85806|85781|41
1627909900000|2021-08-02 13:11:40|85806.9|85781.9|85807|85782|85808|85783|85806.4|85781.4|25
1627909910000|2021-08-02 13:11:50|85806.9|85781.9|85806.6|85781.6|85806.9|85781.9|85806.1|85781.1|25
1627909920000|2021-08-02 13:12:00|85805.4|85780.4|85809.5|85784.5|85810.7|85785.7|85805.4|85780.4|39
1627909930000|2021-08-02 13:12:10|85809.8|85784.8|85806.7|85781.7|85811.5|85786.5|85804|85779|27
1627909940000|2021-08-02 13:12:20|85808.5|85783.5|85801.6|85776.6|85808.5|85783.5|85798.9|85773.9|42
1627909950000|2021-08-02 13:12:30|85802.2|85777.2|85801.8|85776.8|85802.7|85777.7|85800.8|85775.8|23
1627909960000|2021-08-02 13:12:40|85801.9|85776.9|85804.7|85779.7|85805.1|85780.1|85801.6|85776.6|23
1627909970000|2021-08-02 13:12:50|85804.8|85779.8|85806.4|85781.4|85811.5|85786.5|85801.5|85776.5|36
1627909980000|2021-08-02 13:13:00|85806.6|85781.6|85806|85781|85806.6|85781.6|85804.6|85779.6|23
1627909990000|2021-08-02 13:13:10|85805.7|85780.7|85793|85768|85806.5|85781.5|85793|85768|47
1627910000000|2021-08-02 13:13:20|85793.1|85768.1|85796.3|85771.3|85799.9|85774.9|85792.1|85767.1|49
1627910010000|2021-08-02 13:13:30|85796|85771|85802.9|85777.9|85802.9|85777.9|85795.8|85770.8|39
1627910020000|2021-08-02 13:13:40|85802.5|85777.5|85804.7|85779.7|85806.7|85781.7|85802.4|85777.4|38
1627910030000|2021-08-02 13:13:50|85804.6|85779.6|85804|85779|85805|85780|85802.9|85777.9|38
1627910040000|2021-08-02 13:14:00|85804.4|85779.4|85801.6|85776.6|85804.4|85779.4|85800.1|85775.1|38
1627910050000|2021-08-02 13:14:10|85801.7|85776.7|85805.8|85780.8|85807.4|85782.4|85801.7|85776.7|31
1627910060000|2021-08-02 13:14:20|85805.9|85780.9|85800.9|85775.9|85806.7|85781.7|85800.3|85775.3|43
1627910070000|2021-08-02 13:14:30|85800.8|85775.8|85799.7|85774.7|85801.4|85776.4|85799.3|85774.3|34
1627910080000|2021-08-02 13:14:40|85800.1|85775.1|85799.5|85774.5|85800.5|85775.5|85798.8|85773.8|29
1627910090000|2021-08-02 13:14:50|85799.3|85774.3|85798.2|85773.2|85799.7|85774.7|85798.2|85773.2|22
1627910100000|2021-08-02 13:15:00|85798.3|85773.3|85792.2|85767.2|85798.3|85773.3|85791.4|85766.4|49
1627910110000|2021-08-02 13:15:10|85792.9|85767.9|85792.1|85767.1|85793.1|85768.1|85792.1|85767.1|26
1627910120000|2021-08-02 13:15:20|85792.2|85767.2|85793.5|85768.5|85795.1|85770.1|85792.2|85767.2|38
1627910130000|2021-08-02 13:15:30|85794.3|85769.3|85792.2|85767.2|85794.3|85769.3|85791.9|85766.9|27
1627910140000|2021-08-02 13:15:40|85791.9|85766.9|85793.4|85768.4|85794.2|85769.2|85791.9|85766.9|24
1627910150000|2021-08-02 13:15:50|85793.3|85768.3|85807.2|85782.2|85807.2|85782.2|85793.2|85768.2|44
1627910160000|2021-08-02 13:16:00|85806.5|85781.5|85806.5|85781.5|85808.5|85783.5|85805.8|85780.8|44
1627910170000|2021-08-02 13:16:10|85804.4|85779.4|85799.8|85774.8|85804.4|85779.4|85798.6|85773.6|34
1627910180000|2021-08-02 13:16:20|85799.9|85774.9|85801.7|85776.7|85801.7|85776.7|85799.1|85774.1|23
1627910190000|2021-08-02 13:16:30|85801.9|85776.9|85802.1|85777.1|85803|85778|85801.9|85776.9|30
1627910200000|2021-08-02 13:16:40|85802.4|85777.4|85795.1|85770.1|85802.4|85777.4|85795.1|85770.1|44
1627910210000|2021-08-02 13:16:50|85794.8|85769.8|85798.3|85773.3|85799.6|85774.6|85794.6|85769.6|49
1627910220000|2021-08-02 13:17:00|85798.2|85773.2|85799|85774|85799.9|85774.9|85797.4|85772.4|38
1627910230000|2021-08-02 13:17:10|85798.8|85773.8|85798.8|85773.8|85799.8|85774.8|85796.6|85771.6|28
1627910240000|2021-08-02 13:17:20|85798.9|85773.9|85799.8|85774.8|85799.8|85774.8|85798.6|85773.6|20
1627910250000|2021-08-02 13:17:30|85799.6|85774.6|85799.1|85774.1|85800|85775|85798.1|85773.1|23
1627910260000|2021-08-02 13:17:40|85799|85774|85802.7|85777.7|85802.7|85777.7|85798.4|85773.4|31
1627910270000|2021-08-02 13:17:50|85802.5|85777.5|85793.3|85768.3|85803.5|85778.5|85793.3|85768.3|44
1627910280000|2021-08-02 13:18:00|85793.5|85768.5|85796.2|85771.2|85796.6|85771.6|85793.3|85768.3|37
1627910290000|2021-08-02 13:18:10|85795.2|85770.2|85794.4|85769.4|85795.2|85770.2|85794.2|85769.2|22
1627910300000|2021-08-02 13:18:20|85794.2|85769.2|85793.6|85768.6|85794.6|85769.6|85792.6|85767.6|26
1627910310000|2021-08-02 13:18:30|85793.5|85768.5|85794.3|85769.3|85796|85771|85793.5|85768.5|31
1627910320000|2021-08-02 13:18:40|85794.5|85769.5|85795.3|85770.3|85795.5|85770.5|85793.2|85768.2|32
1627910330000|2021-08-02 13:18:50|85795.1|85770.1|85794.2|85769.2|85795.6|85770.6|85794|85769|26
1627910340000|2021-08-02 13:19:00|85794.4|85769.4|85796.1|85771.1|85797.8|85772.8|85794.3|85769.3|41
1627910350000|2021-08-02 13:19:10|85796|85771|85797.6|85772.6|85797.6|85772.6|85795.8|85770.8|20
1627910360000|2021-08-02 13:19:20|85797.7|85772.7|85797.2|85772.2|85797.8|85772.8|85796.4|85771.4|20
1627910370000|2021-08-02 13:19:30|85797.3|85772.3|85800.6|85775.6|85800.6|85775.6|85796.7|85771.7|16
1627910380000|2021-08-02 13:19:40|85800.7|85775.7|85811|85786|85814.2|85789.2|85800.6|85775.6|45
1627910390000|2021-08-02 13:19:50|85810.8|85785.8|85801.9|85776.9|85812.1|85787.1|85801.7|85776.7|45
1627910400000|2021-08-02 13:20:00|85801.8|85776.8|85807.5|85782.5|85808.3|85783.3|85801.5|85776.5|50
1627910410000|2021-08-02 13:20:10|85807.4|85782.4|85801.5|85776.5|85807.5|85782.5|85801.5|85776.5|42
1627910420000|2021-08-02 13:20:20|85801.2|85776.2|85798.9|85773.9|85801.6|85776.6|85798.3|85773.3|55
1627910430000|2021-08-02 13:20:30|85799|85774|85798.9|85773.9|85799.3|85774.3|85794.5|85769.5|42
1627910440000|2021-08-02 13:20:40|85798.3|85773.3|85797.4|85772.4|85799.2|85774.2|85796|85771|22
1627910450000|2021-08-02 13:20:50|85796|85771|85798.2|85773.2|85803.8|85778.8|85796|85771|44
1627910460000|2021-08-02 13:21:00|85797.4|85772.4|85800.4|85775.4|85801.4|85776.4|85797.4|85772.4|49
1627910470000|2021-08-02 13:21:10|85800.6|85775.6|85795.4|85770.4|85800.6|85775.6|85794.4|85769.4|51
1627910480000|2021-08-02 13:21:20|85795.3|85770.3|85789.8|85764.8|85795.5|85770.5|85789.1|85764.1|48
1627910490000|2021-08-02 13:21:30|85790.4|85765.4|85786.8|85761.8|85790.7|85765.7|85786.1|85761.1|48
1627910500000|2021-08-02 13:21:40|85786.7|85761.7|85786.6|85761.6|85788.2|85763.2|85786.1|85761.1|39
1627910510000|2021-08-02 13:21:50|85786.5|85761.5|85786.5|85761.5|85787|85762|85785.8|85760.8|32
1627910520000|2021-08-02 13:22:00|85786.7|85761.7|85785.7|85760.7|85792.7|85767.7|85785.5|85760.5|45
1627910530000|2021-08-02 13:22:10|85785.4|85760.4|85784.4|85759.4|85785.5|85760.5|85783.9|85758.9|28
1627910540000|2021-08-02 13:22:20|85784.2|85759.2|85785.5|85760.5|85785.5|85760.5|85784|85759|18
1627910550000|2021-08-02 13:22:30|85785.7|85760.7|85786.3|85761.3|85788.4|85763.4|85785.3|85760.3|28
1627910560000|2021-08-02 13:22:40|85786.4|85761.4|85792.4|85767.4|85792.6|85767.6|85786.4|85761.4|39
1627910570000|2021-08-02 13:22:50|85792.8|85767.8|85794.3|85769.3|85795.5|85770.5|85792.2|85767.2|41
1627910580000|2021-08-02 13:23:00|85794.4|85769.4|85794.3|85769.3|85795|85770|85794.1|85769.1|33
1627910590000|2021-08-02 13:23:10|85794.6|85769.6|85791.8|85766.8|85794.6|85769.6|85791|85766|24
1627910600000|2021-08-02 13:23:20|85791.4|85766.4|85794.4|85769.4|85794.6|85769.6|85790.6|85765.6|27
1627910610000|2021-08-02 13:23:30|85794.1|85769.1|85791.9|85766.9|85794.1|85769.1|85791.3|85766.3|34
1627910620000|2021-08-02 13:23:40|85792.3|85767.3|85798.4|85773.4|85799.1|85774.1|85792.2|85767.2|42
1627910630000|2021-08-02 13:23:50|85798.3|85773.3|85798.9|85773.9|85799.5|85774.5|85797.6|85772.6|24
1627910640000|2021-08-02 13:24:00|85798.5|85773.5|85797.1|85772.1|85798.5|85773.5|85796|85771|39
1627910650000|2021-08-02 13:24:10|85797.6|85772.6|85794.5|85769.5|85797.6|85772.6|85793.3|85768.3|39
1627910660000|2021-08-02 13:24:20|85794.1|85769.1|85793.2|85768.2|85795.2|85770.2|85792.3|85767.3|41
1627910670000|2021-08-02 13:24:30|85793.3|85768.3|85790.2|85765.2|85793.6|85768.6|85790|85765|43
1627910680000|2021-08-02 13:24:40|85790.1|85765.1|85793.2|85768.2|85793.5|85768.5|85789.9|85764.9|29
1627910690000|2021-08-02 13:24:50|85793.3|85768.3|85793|85768|85793.4|85768.4|85792.7|85767.7|27
1627910700000|2021-08-02 13:25:00|85793.1|85768.1|85796.5|85771.5|85797.9|85772.9|85793|85768|49
1627910710000|2021-08-02 13:25:10|85796.2|85771.2|85796.2|85771.2|85797|85772|85795.3|85770.3|40
1627910720000|2021-08-02 13:25:20|85796.1|85771.1|85797|85772|85797.2|85772.2|85796.1|85771.1|17
1627910730000|2021-08-02 13:25:30|85797.2|85772.2|85794.3|85769.3|85800.3|85775.3|85793.6|85768.6|48
1627910740000|2021-08-02 13:25:40|85794.4|85769.4|85799.6|85774.6|85800.8|85775.8|85793.8|85768.8|34
1627910750000|2021-08-02 13:25:50|85800.5|85775.5|85808.4|85783.4|85808.4|85783.4|85799.3|85774.3|39
1627910760000|2021-08-02 13:26:00|85808.3|85783.3|85809.5|85784.5|85811.1|85786.1|85807.7|85782.7|44
1627910770000|2021-08-02 13:26:10|85809.6|85784.6|85809.6|85784.6|85810.4|85785.4|85808.3|85783.3|26
1627910780000|2021-08-02 13:26:20|85809.4|85784.4|85806.7|85781.7|85813.1|85788.1|85806.7|85781.7|32
1627910790000|2021-08-02 13:26:30|85807|85782|85808.2|85783.2|85810.5|85785.5|85807|85782|43
1627910800000|2021-08-02 13:26:40|85808.7|85783.7|85804.2|85779.2|85809.1|85784.1|85802.9|85777.9|29
1627910810000|2021-08-02 13:26:50|85804.6|85779.6|85802.1|85777.1|85804.7|85779.7|85802.1|85777.1|28
1627910820000|2021-08-02 13:27:00|85802.7|85777.7|85801.7|85776.7|85803|85778|85801.4|85776.4|32
1627910830000|2021-08-02 13:27:10|85801.6|85776.6|85800.1|85775.1|85801.6|85776.6|85798.4|85773.4|33
1627910840000|2021-08-02 13:27:20|85800.2|85775.2|85807|85782|85807|85782|85800.2|85775.2|35
1627910850000|2021-08-02 13:27:30|85806.7|85781.7|85808.5|85783.5|85809.8|85784.8|85806.7|85781.7|39
1627910860000|2021-08-02 13:27:40|85808.2|85783.2|85808.1|85783.1|85809.3|85784.3|85807.3|85782.3|39
1627910870000|2021-08-02 13:27:50|85808|85783|85808.2|85783.2|85809.9|85784.9|85807.9|85782.9|25
1627910880000|2021-08-02 13:28:00|85808.1|85783.1|85809.1|85784.1|85809.1|85784.1|85805.9|85780.9|39
1627910890000|2021-08-02 13:28:10|85809.3|85784.3|85804.4|85779.4|85809.3|85784.3|85804.4|85779.4|38
1627910900000|2021-08-02 13:28:20|85804|85779|85804.7|85779.7|85808.4|85783.4|85804|85779|41
1627910910000|2021-08-02 13:28:30|85805.5|85780.5|85806|85781|85809.5|85784.5|85803.2|85778.2|40
1627910920000|2021-08-02 13:28:40|85805.2|85780.2|85811.7|85786.7|85812.1|85787.1|85804.9|85779.9|35
1627910930000|2021-08-02 13:28:50|85811.3|85786.3|85804.3|85779.3|85811.6|85786.6|85803.5|85778.5|46
1627910940000|2021-08-02 13:29:00|85803.7|85778.7|85818.3|85793.3|85820.4|85795.4|85802.7|85777.7|51
1627910950000|2021-08-02 13:29:10|85819.3|85794.3|85819.7|85794.7|85822.5|85797.5|85818.5|85793.5|43
1627910960000|2021-08-02 13:29:20|85819.9|85794.9|85820.1|85795.1|85821|85796|85819.1|85794.1|34
1627910970000|2021-08-02 13:29:30|85820|85795|85818|85793|85820.1|85795.1|85815.2|85790.2|49
1627910980000|2021-08-02 13:29:40|85818.1|85793.1|85803.7|85778.7|85820.9|85795.9|85801.3|85776.3|53
1627910990000|2021-08-02 13:29:50|85803.9|85778.9|85802.3|85777.3|85804.8|85779.8|85796.3|85771.3|45
1627911000000|2021-08-02 13:30:00|85802|85777|85795.2|85770.2|85804.2|85779.2|85794.4|85769.4|68
1627911010000|2021-08-02 13:30:10|85795.6|85770.6|85795.2|85770.2|85799.8|85774.8|85794.2|85769.2|51
1627911020000|2021-08-02 13:30:20|85795.1|85770.1|85798.4|85773.4|85800.8|85775.8|85792.7|85767.7|46
1627911030000|2021-08-02 13:30:30|85797.9|85772.9|85800.5|85775.5|85800.5|85775.5|85797.9|85772.9|37
1627911040000|2021-08-02 13:30:40|85800.6|85775.6|85801.1|85776.1|85801.4|85776.4|85799.3|85774.3|49
1627911050000|2021-08-02 13:30:50|85803.6|85778.6|85810.6|85785.6|85811.2|85786.2|85802|85777|63
1627911060000|2021-08-02 13:31:00|85810.9|85785.9|85804.2|85779.2|85810.9|85785.9|85803|85778|61
1627911070000|2021-08-02 13:31:10|85805.6|85780.6|85802.4|85777.4|85805.6|85780.6|85801.3|85776.3|47
1627911080000|2021-08-02 13:31:20|85802.6|85777.6|85812.9|85787.9|85814.5|85789.5|85801.7|85776.7|54
1627911090000|2021-08-02 13:31:30|85813.4|85788.4|85804.8|85779.8|85813.7|85788.7|85804.4|85779.4|55
1627911100000|2021-08-02 13:31:40|85804.9|85779.9|85806.1|85781.1|85807.5|85782.5|85804.6|85779.6|53
1627911110000|2021-08-02 13:31:50|85806.3|85781.3|85801.8|85776.8|85807.8|85782.8|85801.3|85776.3|57
1627911120000|2021-08-02 13:32:00|85802|85777|85795.5|85770.5|85805.5|85780.5|85795.5|85770.5|61
1627911130000|2021-08-02 13:32:10|85794.4|85769.4|85780.5|85755.5|85794.4|85769.4|85780|85755|58
1627911140000|2021-08-02 13:32:20|85781.1|85756.1|85770|85745|85784.5|85759.5|85765.1|85740.1|51
1627911150000|2021-08-02 13:32:30|85768.5|85743.5|85759.7|85734.7|85768.5|85743.5|85759|85734|52
1627911160000|2021-08-02 13:32:40|85759.6|85734.6|85748.9|85723.9|85760.1|85735.1|85746.6|85721.6|38
1627911170000|2021-08-02 13:32:50|85749|85724|85745|85720|85749|85724|85739.4|85714.4|58
1627911180000|2021-08-02 13:33:00|85747.3|85722.3|85742.6|85717.6|85749.4|85724.4|85740.9|85715.9|57
1627911190000|2021-08-02 13:33:10|85742.4|85717.4|85745.8|85720.8|85747.5|85722.5|85742|85717|59
1627911200000|2021-08-02 13:33:20|85746.4|85721.4|85750.8|85725.8|85751.9|85726.9|85741.9|85716.9|53
1627911210000|2021-08-02 13:33:30|85750.6|85725.6|85748|85723|85751.5|85726.5|85747.4|85722.4|51
1627911220000|2021-08-02 13:33:40|85747.8|85722.8|85743.7|85718.7|85748.1|85723.1|85742.5|85717.5|55
1627911230000|2021-08-02 13:33:50|85743.4|85718.4|85744.6|85719.6|85745|85720|85739.8|85714.8|53
1627911240000|2021-08-02 13:34:00|85745|85720|85741.8|85716.8|85745.4|85720.4|85738.6|85713.6|60
1627911250000|2021-08-02 13:34:10|85741.7|85716.7|85740.4|85715.4|85742.1|85717.1|85735.7|85710.7|61
1627911260000|2021-08-02 13:34:20|85739.9|85714.9|85727.9|85702.9|85741.2|85716.2|85725.3|85700.3|53
1627911270000|2021-08-02 13:34:30|85728|85703|85718.4|85693.4|85729.2|85704.2|85718.4|85693.4|53
1627911280000|2021-08-02 13:34:40|85718.1|85693.1|85708.8|85683.8|85719.3|85694.3|85708.8|85683.8|42
1627911290000|2021-08-02 13:34:50|85711.1|85686.1|85708.9|85683.9|85712.7|85687.7|85707.8|85682.8|67
1627911300000|2021-08-02 13:35:00|85708.6|85683.6|85698.7|85673.7|85708.6|85683.6|85695.1|85670.1|62
1627911310000|2021-08-02 13:35:10|85696.4|85671.4|85701.8|85676.8|85704|85679|85694.8|85669.8|60
1627911320000|2021-08-02 13:35:20|85702.1|85677.1|85707.5|85682.5|85707.5|85682.5|85699.9|85674.9|56
1627911330000|2021-08-02 13:35:30|85706.9|85681.9|85709.4|85684.4|85710.8|85685.8|85706.9|85681.9|46
1627911340000|2021-08-02 13:35:40|85709.3|85684.3|85706.6|85681.6|85710.8|85685.8|85704.3|85679.3|57
1627911350000|2021-08-02 13:35:50|85706.7|85681.7|85707.9|85682.9|85709|85684|85706.1|85681.1|51
1627911360000|2021-08-02 13:36:00|85707.8|85682.8|85712.8|85687.8|85712.8|85687.8|85705.6|85680.6|50
1627911370000|2021-08-02 13:36:10|85712.4|85687.4|85725.8|85700.8|85730.2|85705.2|85712.4|85687.4|62
1627911380000|2021-08-02 13:36:20|85726.1|85701.1|85729.4|85704.4|85731.4|85706.4|85724.1|85699.1|65
1627911390000|2021-08-02 13:36:30|85729.7|85704.7|85729|85704|85729.9|85704.9|85728.7|85703.7|29
1627911400000|2021-08-02 13:36:40|85729.2|85704.2|85729.1|85704.1|85732.2|85707.2|85724.4|85699.4|59
1627911410000|2021-08-02 13:36:50|85728.1|85703.1|85725.6|85700.6|85728.5|85703.5|85724.2|85699.2|46
1627911420000|2021-08-02 13:37:00|85726.3|85701.3|85730.5|85705.5|85731.4|85706.4|85725.8|85700.8|60
1627911430000|2021-08-02 13:37:10|85731|85706|85735.1|85710.1|85737.5|85712.5|85730.8|85705.8|50
1627911440000|2021-08-02 13:37:20|85734.9|85709.9|85735.4|85710.4|85737|85712|85732.6|85707.6|54
1627911450000|2021-08-02 13:37:30|85735.7|85710.7|85742.9|85717.9|85744.3|85719.3|85735.7|85710.7|43
1627911460000|2021-08-02 13:37:40|85744.4|85719.4|85741.1|85716.1|85746|85721|85739.4|85714.4|45
1627911470000|2021-08-02 13:37:50|85741|85716|85741.1|85716.1|85742.5|85717.5|85739.8|85714.8|41
1627911480000|2021-08-02 13:38:00|85741.2|85716.2|85731.6|85706.6|85741.6|85716.6|85730.4|85705.4|54
1627911490000|2021-08-02 13:38:10|85730.3|85705.3|85735.5|85710.5|85736.4|85711.4|85729.5|85704.5|53
1627911500000|2021-08-02 13:38:20|85735.4|85710.4|85734.9|85709.9|85735.8|85710.8|85734.7|85709.7|31
1627911510000|2021-08-02 13:38:30|85734.8|85709.8|85733.4|85708.4|85735.2|85710.2|85725.8|85700.8|53
1627911520000|2021-08-02 13:38:40|85733.2|85708.2|85733.1|85708.1|85736|85711|85731.6|85706.6|54
1627911530000|2021-08-02 13:38:50|85732.6|85707.6|85731.1|85706.1|85734.4|85709.4|85731|85706|39
1627911540000|2021-08-02 13:39:00|85730.7|85705.7|85746.1|85721.1|85748.3|85723.3|85729.8|85704.8|64
1627911550000|2021-08-02 13:39:10|85745.8|85720.8|85748.6|85723.6|85748.9|85723.9|85743.8|85718.8|52
1627911560000|2021-08-02 13:39:20|85748.7|85723.7|85752.5|85727.5|85754.1|85729.1|85744.5|85719.5|65
1627911570000|2021-08-02 13:39:30|85752.4|85727.4|85757.6|85732.6|85757.6|85732.6|85748.2|85723.2|60
1627911580000|2021-08-02 13:39:40|85757.7|85732.7|85759.9|85734.9|85760.6|85735.6|85756.3|85731.3|54
1627911590000|2021-08-02 13:39:50|85760.1|85735.1|85765.2|85740.2|85766.6|85741.6|85759.9|85734.9|48
1627911600000|2021-08-02 13:40:00|85765.1|85740.1|85763.8|85738.8|85765.4|85740.4|85761.8|85736.8|47
1627911610000|2021-08-02 13:40:10|85764|85739|85763.1|85738.1|85764.8|85739.8|85762.7|85737.7|44
1627911620000|2021-08-02 13:40:20|85763|85738|85770.7|85745.7|85771.7|85746.7|85762.8|85737.8|41
1627911630000|2021-08-02 13:40:30|85771.3|85746.3|85773.4|85748.4|85773.4|85748.4|85770.7|85745.7|42
1627911640000|2021-08-02 13:40:40|85773.3|85748.3|85765.8|85740.8|85773.3|85748.3|85763.9|85738.9|48
1627911650000|2021-08-02 13:40:50|85766.3|85741.3|85767.1|85742.1|85767.1|85742.1|85764.1|85739.1|30
1627911660000|2021-08-02 13:41:00|85766.9|85741.9|85768.9|85743.9|85771.1|85746.1|85766.6|85741.6|44
1627911670000|2021-08-02 13:41:10|85769|85744|85771.7|85746.7|85773.4|85748.4|85769|85744|41
1627911680000|2021-08-02 13:41:20|85771.1|85746.1|85767.2|85742.2|85772.6|85747.6|85765.5|85740.5|49
1627911690000|2021-08-02 13:41:30|85766.8|85741.8|85766.2|85741.2|85767.8|85742.8|85763.9|85738.9|39
1627911700000|2021-08-02 13:41:40|85765.6|85740.6|85767.1|85742.1|85770.1|85745.1|85765.4|85740.4|51
1627911710000|2021-08-02 13:41:50|85766.5|85741.5|85764.8|85739.8|85766.8|85741.8|85764.7|85739.7|45
1627911720000|2021-08-02 13:42:00|85764.6|85739.6|85765|85740|85766.6|85741.6|85763.9|85738.9|48
1627911730000|2021-08-02 13:42:10|85763.3|85738.3|85753.3|85728.3|85767.9|85742.9|85750.2|85725.2|63
1627911740000|2021-08-02 13:42:20|85752.9|85727.9|85759.2|85734.2|85760.3|85735.3|85752.9|85727.9|45
1627911750000|2021-08-02 13:42:30|85759.4|85734.4|85750.2|85725.2|85759.4|85734.4|85749.2|85724.2|59
1627911760000|2021-08-02 13:42:40|85751.2|85726.2|85753.4|85728.4|85754.8|85729.8|85749.2|85724.2|37
1627911770000|2021-08-02 13:42:50|85753.9|85728.9|85758.5|85733.5|85760.5|85735.5|85753.6|85728.6|49
1627911780000|2021-08-02 13:43:00|85757.4|85732.4|85759.9|85734.9|85761.6|85736.6|85756.8|85731.8|42
1627911790000|2021-08-02 13:43:10|85761.3|85736.3|85762.8|85737.8|85777.6|85740.7|85760.1|85726.3|41
1627911800000|2021-08-02 13:43:20|85762.5|85737.5|85763.2|85738.2|85765.7|85740.7|85760.2|85735.2|54
1627911810000|2021-08-02 13:43:30|85763.4|85738.4|85765.4|85740.4|85766.8|85741.8|85763.3|85738.3|40
1627911820000|2021-08-02 13:43:40|85765.8|85740.8|85764.8|85739.8|85765.8|85740.8|85761.6|85736.6|43
1627911830000|2021-08-02 13:43:50|85765.2|85740.2|85763.8|85738.8|85765.2|85740.2|85762.9|85737.9|25
1627911840000|2021-08-02 13:44:00|85763.7|85738.7|85765.5|85740.5|85765.8|85740.8|85761.8|85736.8|46
1627911850000|2021-08-02 13:44:10|85765.4|85740.4|85767.6|85742.6|85769.8|85744.8|85764.6|85739.6|47
1627911860000|2021-08-02 13:44:20|85767.5|85742.5|85827.4|85777.4|85837.7|85787.7|85766.4|85741.4|62
1627911870000|2021-08-02 13:44:30|85827.9|85777.9|85829.8|85779.8|85836|85786|85827.9|85777.9|44
1627911880000|2021-08-02 13:44:40|85829.5|85779.5|85831|85781|85832.9|85793.8|85818.3|85779.5|30
1627911890000|2021-08-02 13:44:50|85831.1|85781.1|85810.4|85785.4|85831.4|85785.4|85810.4|85773.7|55
1627911900000|2021-08-02 13:45:00|85823.2|85773.2|85806|85756|85823.6|85773.6|85804.9|85754.9|66
1627911910000|2021-08-02 13:45:10|85806.2|85756.2|85799.6|85749.6|85809|85762.3|85787.2|85749.1|53
1627911920000|2021-08-02 13:45:20|85799.5|85749.5|85799.1|85749.1|85802.3|85752.3|85798.7|85748.7|50
1627911930000|2021-08-02 13:45:30|85798.8|85748.8|85788.4|85763.4|85802.3|85766.7|85788.4|85748.7|43
1627911940000|2021-08-02 13:45:40|85788.7|85763.7|85786.3|85761.3|85803.1|85763.8|85786.1|85748.2|43
1627911950000|2021-08-02 13:45:50|85786.5|85761.5|85785.4|85760.4|85787.4|85762.4|85784|85759|49
1627911960000|2021-08-02 13:46:00|85785.2|85760.2|85786.8|85761.8|85795.6|85761.8|85781.5|85745.6|47
1627911970000|2021-08-02 13:46:10|85786|85761|85784.2|85759.2|85790.5|85765.5|85782.6|85757.6|48
1627911980000|2021-08-02 13:46:20|85784|85759|85780.5|85755.5|85784.9|85759.9|85779.5|85754.5|58
1627911990000|2021-08-02 13:46:30|85780.8|85755.8|85776.5|85751.5|85780.9|85755.9|85775.9|85750.9|39
1627912000000|2021-08-02 13:46:40|85776.2|85751.2|85777|85752|85779.5|85754.5|85774.1|85749.1|36
1627912010000|2021-08-02 13:46:50|85775.8|85750.8|85775.8|85750.8|85777.1|85752.1|85774|85749|38
1627912020000|2021-08-02 13:47:00|85776.6|85751.6|85785.1|85760.1|85788.1|85763.1|85775.6|85750.6|56
1627912030000|2021-08-02 13:47:10|85785|85760|85790|85765|85791|85766|85782.5|85757.5|50
1627912040000|2021-08-02 13:47:20|85789.3|85764.3|85788.9|85763.9|85791.7|85766.7|85787|85762|44
1627912050000|2021-08-02 13:47:30|85793.2|85768.2|85789.7|85764.7|85794.3|85769.3|85788.6|85763.6|52
1627912060000|2021-08-02 13:47:40|85789.5|85764.5|85787.9|85762.9|85792|85767|85787.8|85762.8|45
1627912070000|2021-08-02 13:47:50|85788|85763|85789.1|85764.1|85790.2|85765.2|85786.1|85761.1|44
1627912080000|2021-08-02 13:48:00|85788.6|85763.6|85799.5|85774.5|85801.2|85776.2|85787.5|85762.5|63
1627912090000|2021-08-02 13:48:10|85799.7|85774.7|85792.3|85767.3|85799.7|85774.7|85790.3|85765.3|54
1627912100000|2021-08-02 13:48:20|85793.5|85768.5|85791.8|85766.8|85793.5|85768.5|85790.7|85765.7|35
1627912110000|2021-08-02 13:48:30|85791|85766|85786.4|85761.4|85793.3|85768.3|85785.4|85760.4|52
1627912120000|2021-08-02 13:48:40|85787.4|85762.4|85787.3|85762.3|85789.7|85764.7|85785.7|85760.7|48
1627912130000|2021-08-02 13:48:50|85787|85762|85786.6|85761.6|85788.2|85763.2|85784.1|85759.1|49
1627912140000|2021-08-02 13:49:00|85786.9|85761.9|85781.9|85756.9|85787.1|85762.1|85781.7|85756.7|45
1627912150000|2021-08-02 13:49:10|85781.6|85756.6|85784|85759|85784|85759|85780.9|85755.9|35
1627912160000|2021-08-02 13:49:20|85783.4|85758.4|85782.1|85757.1|85788.4|85763.4|85781|85756|45
1627912170000|2021-08-02 13:49:30|85782.4|85757.4|85778.2|85753.2|85783.3|85758.3|85776.4|85751.4|52
1627912180000|2021-08-02 13:49:40|85777.8|85752.8|85778.9|85753.9|85781.8|85756.8|85775.8|85750.8|49
1627912190000|2021-08-02 13:49:50|85778.8|85753.8|85777.9|85752.9|85780.7|85755.7|85776.4|85751.4|32
1627912200000|2021-08-02 13:50:00|85777.8|85752.8|85769.2|85744.2|85781|85756|85768.4|85743.4|59
1627912210000|2021-08-02 13:50:10|85769.1|85744.1|85776.1|85751.1|85776.7|85751.7|85769.1|85744.1|41
1627912220000|2021-08-02 13:50:20|85775.4|85750.4|85779.7|85754.7|85782.3|85757.3|85775.4|85750.4|55
1627912230000|2021-08-02 13:50:30|85778.9|85753.9|85780.3|85755.3|85781.7|85756.7|85778.9|85753.9|43
1627912240000|2021-08-02 13:50:40|85780.1|85755.1|85792.5|85767.5|85792.9|85767.9|85779.8|85754.8|50
1627912250000|2021-08-02 13:50:50|85792|85767|85793.3|85768.3|85797.4|85772.4|85792|85767|56
1627912260000|2021-08-02 13:51:00|85794.9|85769.9|85793.6|85768.6|85794.9|85769.9|85789.9|85764.9|42
1627912270000|2021-08-02 13:51:10|85793.5|85768.5|85804.1|85779.1|85804.1|85779.1|85793.5|85768.5|54
1627912280000|2021-08-02 13:51:20|85803.9|85778.9|85820.3|85795.3|85820.3|85795.3|85801.4|85776.4|47
1627912290000|2021-08-02 13:51:30|85821.5|85796.5|85827.8|85802.8|85829.8|85804.8|85820.6|85795.6|70
1627912300000|2021-08-02 13:51:40|85826|85801|85827.8|85802.8|85833.6|85808.6|85824.2|85799.2|67
1627912310000|2021-08-02 13:51:50|85828.1|85803.1|85828.4|85803.4|85828.7|85803.7|85826.1|85801.1|41
1627912320000|2021-08-02 13:52:00|85828.2|85803.2|85821.2|85796.2|85828.6|85803.6|85820.7|85795.7|57
1627912330000|2021-08-02 13:52:10|85821.1|85796.1|85825.3|85800.3|85825.3|85800.3|85815.1|85790.1|60
1627912340000|2021-08-02 13:52:20|85824.9|85799.9|85823.4|85798.4|85828.4|85803.4|85823.4|85798.4|40
1627912350000|2021-08-02 13:52:30|85824.9|85799.9|85821|85796|85824.9|85799.9|85820.4|85795.4|35
1627912360000|2021-08-02 13:52:40|85820.9|85795.9|85826.8|85801.8|85826.8|85801.8|85818.8|85793.8|44
1627912370000|2021-08-02 13:52:50|85826.5|85801.5|85828.8|85803.8|85828.8|85803.8|85825|85800|53
1627912380000|2021-08-02 13:53:00|85829.9|85804.9|85828.1|85803.1|85830.8|85805.8|85825.5|85800.5|51
1627912390000|2021-08-02 13:53:10|85827.9|85802.9|85827.5|85802.5|85830.6|85805.6|85826.9|85801.9|46
1627912400000|2021-08-02 13:53:20|85828.1|85803.1|85833.3|85808.3|85833.3|85808.3|85827.9|85802.9|54
1627912410000|2021-08-02 13:53:30|85832.7|85807.7|85836.5|85811.5|85843.6|85818.6|85832.7|85807.7|58
1627912420000|2021-08-02 13:53:40|85837.8|85812.8|85835.6|85810.6|85837.9|85812.9|85834.3|85809.3|43
1627912430000|2021-08-02 13:53:50|85835.5|85810.5|85837.4|85812.4|85837.4|85812.4|85835.1|85810.1|27
1627912440000|2021-08-02 13:54:00|85836.9|85811.9|85825.2|85800.2|85837.3|85812.3|85825|85800|51
1627912450000|2021-08-02 13:54:10|85825.3|85800.3|85826.1|85801.1|85826.6|85801.6|85824.6|85799.6|24
1627912460000|2021-08-02 13:54:20|85826.2|85801.2|85831.5|85806.5|85833.6|85808.6|85823.5|85798.5|52
1627912470000|2021-08-02 13:54:30|85831.8|85806.8|85825.6|85800.6|85831.8|85806.8|85824.4|85799.4|49
1627912480000|2021-08-02 13:54:40|85824.3|85799.3|85829.6|85804.6|85831|85806|85824.3|85799.3|49
1627912490000|2021-08-02 13:54:50|85829.5|85804.5|85825.3|85800.3|85829.5|85804.5|85824.8|85799.8|38
1627912500000|2021-08-02 13:55:00|85825.2|85800.2|85826.2|85801.2|85826.8|85801.8|85824.7|85799.7|51
1627912510000|2021-08-02 13:55:10|85825.9|85800.9|85817.2|85792.2|85825.9|85800.9|85817.1|85792.1|40
1627912520000|2021-08-02 13:55:20|85817.3|85792.3|85816.5|85791.5|85818.9|85793.9|85815.2|85790.2|43
1627912530000|2021-08-02 13:55:30|85816.3|85791.3|85816.1|85791.1|85816.7|85791.7|85814.7|85789.7|34
1627912540000|2021-08-02 13:55:40|85816|85791|85807.4|85782.4|85816|85791|85807.1|85782.1|41
1627912550000|2021-08-02 13:55:50|85807.5|85782.5|85806.3|85781.3|85807.7|85782.7|85802.3|85777.3|46
1627912560000|2021-08-02 13:56:00|85806.1|85781.1|85802.8|85777.8|85807.1|85782.1|85802.5|85777.5|41
1627912570000|2021-08-02 13:56:10|85802.5|85777.5|85798.9|85773.9|85806.3|85781.3|85798.4|85773.4|47
1627912580000|2021-08-02 13:56:20|85799.4|85774.4|85794.5|85769.5|85801.5|85776.5|85792.8|85767.8|30
1627912590000|2021-08-02 13:56:30|85794|85769|85796.1|85771.1|85796.1|85771.1|85790.7|85765.7|47
1627912600000|2021-08-02 13:56:40|85794.9|85769.9|85792.2|85767.2|85794.9|85769.9|85792.1|85767.1|30
1627912610000|2021-08-02 13:56:50|85792.6|85767.6|85792.4|85767.4|85794.3|85769.3|85790.3|85765.3|44
1627912620000|2021-08-02 13:57:00|85792.3|85767.3|85794.4|85769.4|85794.5|85769.5|85790.4|85765.4|37
1627912630000|2021-08-02 13:57:10|85794.1|85769.1|85797.4|85772.4|85798.8|85773.8|85794|85769|35
1627912640000|2021-08-02 13:57:20|85797.2|85772.2|85795.5|85770.5|85798.1|85773.1|85794.7|85769.7|37
1627912650000|2021-08-02 13:57:30|85795.4|85770.4|85796.5|85771.5|85797.9|85772.9|85795.4|85770.4|27
1627912660000|2021-08-02 13:57:40|85796.7|85771.7|85797.7|85772.7|85798|85773|85796.7|85771.7|22
1627912670000|2021-08-02 13:57:50|85797.4|85772.4|85793.1|85768.1|85797.8|85772.8|85793.1|85768.1|34
1627912680000|2021-08-02 13:58:00|85794|85769|85793.5|85768.5|85794|85769|85792.4|85767.4|41
1627912690000|2021-08-02 13:58:10|85793.6|85768.6|85792.4|85767.4|85793.9|85768.9|85791.8|85766.8|37
1627912700000|2021-08-02 13:58:20|85791.5|85766.5|85793.2|85768.2|85793.7|85768.7|85791.5|85766.5|31
1627912710000|2021-08-02 13:58:30|85793.3|85768.3|85794.2|85769.2|85795.3|85770.3|85791.1|85766.1|48
1627912720000|2021-08-02 13:58:40|85794.1|85769.1|85787.9|85762.9|85794.4|85769.4|85786.1|85761.1|45
1627912730000|2021-08-02 13:58:50|85788.2|85763.2|85788.6|85763.6|85789.6|85764.6|85787|85762|38
1627912740000|2021-08-02 13:59:00|85788.7|85763.7|85789.3|85764.3|85792.4|85767.4|85786.5|85761.5|58
1627912750000|2021-08-02 13:59:10|85788.9|85763.9|85758.5|85708.5|85790.9|85765.1|85758.5|85708.5|66
1627912760000|2021-08-02 13:59:20|85759.1|85709.1|85756.7|85706.7|85759.3|85709.3|85754.2|85704.2|57
1627912770000|2021-08-02 13:59:30|85756.8|85706.8|85784.4|85734.4|85788.4|85738.4|85756.8|85706.8|72
1627912780000|2021-08-02 13:59:40|85784.5|85734.5|85762.2|85712.2|85785.2|85735.2|85743.4|85668.5|72
1627912790000|2021-08-02 13:59:50|85762.5|85712.5|85768.2|85718.2|85772.4|85722.4|85759.8|85709.8|59
1627912800000|2021-08-02 14:00:00|85768|85718|85742|85692|85768|85718|85732.1|85682.1|75
1627912810000|2021-08-02 14:00:10|85743.8|85693.8|85736.2|85686.2|85745.2|85695.2|85731.9|85681.9|65
1627912820000|2021-08-02 14:00:20|85737.2|85687.2|85736.9|85686.9|85749.1|85699.1|85730.6|85680.6|74
1627912830000|2021-08-02 14:00:30|85737|85687|85731.3|85681.3|85741.7|85698.6|85723.6|85681.2|71
1627912840000|2021-08-02 14:00:40|85731|85681|85733.1|85708.1|85750|85708.8|85725.8|85681|73
1627912850000|2021-08-02 14:00:50|85732.3|85707.3|85738.4|85713.4|85756.5|85720.3|85725.8|85687.6|77
1627912860000|2021-08-02 14:01:00|85738.5|85713.5|85774.8|85724.8|85786.7|85736.7|85738.5|85699.4|75
1627912870000|2021-08-02 14:01:10|85773.4|85723.4|85775.5|85725.5|85778.7|85728.7|85772.9|85722.9|72
1627912880000|2021-08-02 14:01:20|85775|85725|85751.6|85726.6|85776.1|85726.9|85751.6|85706.3|63
1627912890000|2021-08-02 14:01:30|85750.2|85725.2|85747.4|85722.4|85764.7|85728.8|85747.4|85709.5|49
1627912900000|2021-08-02 14:01:40|85747.5|85722.5|85749.1|85699.1|85755.3|85722.5|85739.8|85699.1|59
1627912910000|2021-08-02 14:01:50|85748.8|85698.8|85749.5|85699.5|85753.9|85717.1|85737.1|85698.3|60
1627912920000|2021-08-02 14:02:00|85749.4|85699.4|85742|85717|85759.9|85721.8|85742|85698.8|64
1627912930000|2021-08-02 14:02:10|85740.7|85715.7|85757.8|85707.8|85758.4|85720.7|85737.7|85704.1|66
1627912940000|2021-08-02 14:02:20|85756.4|85706.4|85755.4|85705.4|85757|85720.7|85733.5|85704.5|71
1627912950000|2021-08-02 14:02:30|85756.1|85706.1|85766.2|85716.2|85766.7|85728.4|85743.8|85705.6|65
1627912960000|2021-08-02 14:02:40|85765.8|85715.8|85745.6|85720.6|85765.8|85731|85745.6|85715.8|62
1627912970000|2021-08-02 14:02:50|85745.9|85720.9|85746.8|85721.8|85763.7|85725.7|85744.7|85711.7|61
1627912980000|2021-08-02 14:03:00|85746|85721|85756.7|85731.7|85757.5|85732.5|85745.6|85720.6|61
1627912990000|2021-08-02 14:03:10|85757.6|85732.6|85734.3|85684.3|85768.1|85734.5|85722.5|85684.3|76
1627913000000|2021-08-02 14:03:20|85731.9|85681.9|85740.9|85690.9|85743.5|85706.8|85716.6|85680.9|69
1627913010000|2021-08-02 14:03:30|85727.2|85702.2|85729.5|85704.5|85748.1|85710.7|85727|85693.6|69
1627913020000|2021-08-02 14:03:40|85742.5|85692.5|85734.9|85709.9|85747.3|85715.6|85728.6|85692.5|72
1627913030000|2021-08-02 14:03:50|85733.8|85708.8|85729.5|85704.5|85733.8|85708.8|85717.7|85692.7|66
1627913040000|2021-08-02 14:04:00|85728.8|85703.8|85728.2|85703.2|85731.2|85706.2|85725.8|85700.8|61
1627913050000|2021-08-02 14:04:10|85729.1|85704.1|85724.9|85699.9|85740.8|85705.4|85722.5|85690.5|53
1627913060000|2021-08-02 14:04:20|85724.1|85699.1|85732.6|85707.6|85733.4|85708.4|85720.9|85695.9|66
1627913070000|2021-08-02 14:04:30|85733.8|85708.8|85731.5|85706.5|85734.7|85709.7|85722.8|85697.8|70
1627913080000|2021-08-02 14:04:40|85731.8|85706.8|85716.6|85691.6|85732|85707|85716.5|85691.5|72
1627913090000|2021-08-02 14:04:50|85717.2|85692.2|85726.9|85701.9|85731.7|85706.7|85716.8|85691.8|70
1627913100000|2021-08-02 14:05:00|85725.8|85700.8|85720.3|85695.3|85726.2|85701.2|85715.6|85690.6|67
1627913110000|2021-08-02 14:05:10|85720.9|85695.9|85732.7|85707.7|85732.7|85707.7|85720.9|85695.9|57
1627913120000|2021-08-02 14:05:20|85733.2|85708.2|85742.4|85717.4|85747.8|85722.8|85732.9|85707.9|57
1627913130000|2021-08-02 14:05:30|85742|85717|85749.5|85724.5|85762.9|85731.9|85740.5|85711.5|68
1627913140000|2021-08-02 14:05:40|85748.8|85723.8|85755|85730|85760.6|85735.6|85746|85721|57
1627913150000|2021-08-02 14:05:50|85754.8|85729.8|85761.8|85736.8|85765.4|85740.4|85753|85728|60
1627913160000|2021-08-02 14:06:00|85761.9|85736.9|85761.5|85736.5|85769.2|85744.2|85761.5|85736.5|66
1627913170000|2021-08-02 14:06:10|85760.9|85735.9|85757.1|85732.1|85763.5|85738.5|85753.8|85728.8|60
1627913180000|2021-08-02 14:06:20|85756.3|85731.3|85740|85715|85756.7|85731.7|85736.8|85711.8|60
1627913190000|2021-08-02 14:06:30|85741.5|85716.5|85747.9|85722.9|85747.9|85722.9|85738|85713|61
1627913200000|2021-08-02 14:06:40|85748.5|85723.5|85745.6|85720.6|85750.7|85725.7|85745.6|85720.6|62
1627913210000|2021-08-02 14:06:50|85745.4|85720.4|85744.1|85719.1|85746.7|85721.7|85742.5|85717.5|53
1627913220000|2021-08-02 14:07:00|85743.3|85718.3|85738.7|85713.7|85743.5|85718.5|85737.2|85712.2|51
1627913230000|2021-08-02 14:07:10|85738.8|85713.8|85745.7|85720.7|85746.3|85721.3|85736.6|85711.6|50
1627913240000|2021-08-02 14:07:20|85745.9|85720.9|85741|85716|85745.9|85720.9|85738.6|85713.6|57
1627913250000|2021-08-02 14:07:30|85739.9|85714.9|85740.4|85715.4|85741.1|85716.1|85738.8|85713.8|51
1627913260000|2021-08-02 14:07:40|85740.7|85715.7|85747.4|85722.4|85747.9|85722.9|85740.2|85715.2|53
1627913270000|2021-08-02 14:07:50|85747.6|85722.6|85758.8|85733.8|85759.6|85734.6|85745.3|85720.3|62
1627913280000|2021-08-02 14:08:00|85759.4|85734.4|85754.2|85729.2|85759.4|85734.4|85754|85729|51
1627913290000|2021-08-02 14:08:10|85754|85729|85749.6|85724.6|85754|85729|85747.9|85722.9|61
1627913300000|2021-08-02 14:08:20|85749.1|85724.1|85754.9|85729.9|85755.6|85730.6|85749.1|85724.1|59
1627913310000|2021-08-02 14:08:30|85755.1|85730.1|85753.1|85728.1|85755.2|85730.2|85750.5|85725.5|53
1627913320000|2021-08-02 14:08:40|85753|85728|85752.3|85727.3|85754|85729|85752.1|85727.1|43
1627913330000|2021-08-02 14:08:50|85752.2|85727.2|85759.1|85734.1|85759.9|85734.9|85751.2|85726.2|62
1627913340000|2021-08-02 14:09:00|85759.4|85734.4|85762.1|85737.1|85762.1|85737.1|85754.9|85729.9|47
1627913350000|2021-08-02 14:09:10|85761.2|85736.2|85760.1|85735.1|85761.7|85736.7|85758.2|85733.2|52
1627913360000|2021-08-02 14:09:20|85760|85735|85759.9|85734.9|85762.4|85737.4|85758.5|85733.5|51
1627913370000|2021-08-02 14:09:30|85759.8|85734.8|85757.3|85732.3|85759.8|85734.8|85755.1|85730.1|49
1627913380000|2021-08-02 14:09:40|85757.4|85732.4|85765.4|85740.4|85766.1|85741.1|85756.9|85731.9|56
1627913390000|2021-08-02 14:09:50|85765.6|85740.6|85769.2|85744.2|85773.5|85748.5|85765.1|85740.1|60
1627913400000|2021-08-02 14:10:00|85767.7|85742.7|85759.4|85734.4|85767.7|85742.7|85759.4|85734.4|52
1627913410000|2021-08-02 14:10:10|85759|85734|85754|85729|85759|85734|85750.6|85725.6|58
1627913420000|2021-08-02 14:10:20|85753.6|85728.6|85752.2|85727.2|85758.5|85733.5|85752.1|85727.1|53
1627913430000|2021-08-02 14:10:30|85752.7|85727.7|85755.6|85730.6|85756|85731|85751.4|85726.4|44
1627913440000|2021-08-02 14:10:40|85755.8|85730.8|85752.2|85727.2|85756.1|85731.1|85752.2|85727.2|45
1627913450000|2021-08-02 14:10:50|85752.3|85727.3|85750.8|85725.8|85752.3|85727.3|85746.7|85721.7|35
1627913460000|2021-08-02 14:11:00|85751.5|85726.5|85751.5|85726.5|85752.7|85727.7|85750.3|85725.3|33
1627913470000|2021-08-02 14:11:10|85751.4|85726.4|85745|85720|85751.8|85726.8|85743.5|85718.5|47
1627913480000|2021-08-02 14:11:20|85744.7|85719.7|85737.5|85712.5|85745.5|85720.5|85735.1|85710.1|52
1627913490000|2021-08-02 14:11:30|85737.4|85712.4|85729|85704|85741.4|85716.4|85727|85702|57
1627913500000|2021-08-02 14:11:40|85728.7|85703.7|85732.7|85707.7|85733.7|85708.7|85727.5|85702.5|57
1627913510000|2021-08-02 14:11:50|85732.5|85707.5|85733.6|85708.6|85738|85713|85731.1|85706.1|54
1627913520000|2021-08-02 14:12:00|85733.5|85708.5|85734.2|85709.2|85737.2|85712.2|85733.5|85708.5|37
1627913530000|2021-08-02 14:12:10|85734.1|85709.1|85727.1|85702.1|85734.1|85709.1|85726.8|85701.8|59
1627913540000|2021-08-02 14:12:20|85727.4|85702.4|85735|85710|85737.4|85712.4|85726.6|85701.6|66
1627913550000|2021-08-02 14:12:30|85734.7|85709.7|85736.8|85711.8|85736.9|85711.9|85734.2|85709.2|51
1627913560000|2021-08-02 14:12:40|85736|85711|85742.8|85717.8|85743.3|85718.3|85729.5|85704.5|62
1627913570000|2021-08-02 14:12:50|85742.6|85717.6|85750.2|85725.2|85751.3|85726.3|85742.6|85717.6|65
1627913580000|2021-08-02 14:13:00|85750|85725|85766.1|85741.1|85766.9|85741.9|85750|85725|64
1627913590000|2021-08-02 14:13:10|85765.9|85740.9|85766.4|85741.4|85769.3|85744.3|85764.4|85739.4|58
1627913600000|2021-08-02 14:13:20|85765.6|85740.6|85761.4|85736.4|85773.2|85741|85756.2|85723.2|51
1627913610000|2021-08-02 14:13:30|85760.8|85735.8|85763.8|85738.8|85765|85740|85756.8|85731.8|56
1627913620000|2021-08-02 14:13:40|85762.6|85737.6|85764.7|85739.7|85766.2|85741.2|85762.6|85737.6|45
1627913630000|2021-08-02 14:13:50|85764.8|85739.8|85772.2|85747.2|85773.7|85748.7|85764.1|85739.1|45
1627913640000|2021-08-02 14:14:00|85772.5|85747.5|85763.9|85738.9|85780.7|85747.5|85762.7|85730.5|53
1627913650000|2021-08-02 14:14:10|85763.7|85738.7|85762.7|85737.7|85765.9|85740.9|85761.3|85736.3|52
1627913660000|2021-08-02 14:14:20|85762.4|85737.4|85764.4|85739.4|85767.8|85742.8|85762|85737|60
1627913670000|2021-08-02 14:14:30|85764.1|85739.1|85755.5|85730.5|85764.9|85739.9|85752.9|85727.9|61
1627913680000|2021-08-02 14:14:40|85755.2|85730.2|85756|85731|85756.3|85731.3|85754.2|85729.2|43
1627913690000|2021-08-02 14:14:50|85755.9|85730.9|85756.1|85731.1|85756.9|85731.9|85753.4|85728.4|44
1627913700000|2021-08-02 14:15:00|85756|85731|85763|85738|85763.3|85738.3|85755.9|85730.9|43
1627913710000|2021-08-02 14:15:10|85762.8|85737.8|85759.4|85734.4|85762.8|85737.8|85757.8|85732.8|50
1627913720000|2021-08-02 14:15:20|85759.2|85734.2|85757.2|85732.2|85760.5|85735.5|85757|85732|42
1627913730000|2021-08-02 14:15:30|85755.7|85730.7|85743.1|85718.1|85755.7|85730.7|85743.1|85718.1|60
1627913740000|2021-08-02 14:15:40|85743.6|85718.6|85753.6|85728.6|85753.8|85728.8|85743.2|85718.2|49
1627913750000|2021-08-02 14:15:50|85753.8|85728.8|85751.3|85726.3|85755|85730|85750.9|85725.9|53
1627913760000|2021-08-02 14:16:00|85751.7|85726.7|85740.4|85715.4|85751.7|85726.7|85735.5|85710.5|64
1627913770000|2021-08-02 14:16:10|85740.1|85715.1|85746.5|85721.5|85747.4|85722.4|85740.1|85715.1|63
1627913780000|2021-08-02 14:16:20|85746.1|85721.1|85743.1|85718.1|85746.9|85721.9|85742|85717|52
1627913790000|2021-08-02 14:16:30|85742.5|85717.5|85737|85712|85743.6|85718.6|85736.2|85711.2|52
1627913800000|2021-08-02 14:16:40|85736.9|85711.9|85737.1|85712.1|85737.9|85712.9|85734.9|85709.9|44
1627913810000|2021-08-02 14:16:50|85737|85712|85734.9|85709.9|85738.6|85713.6|85734.1|85709.1|53
1627913820000|2021-08-02 14:17:00|85734.5|85709.5|85744.7|85719.7|85747.7|85722.7|85733.5|85708.5|54
1627913830000|2021-08-02 14:17:10|85744.6|85719.6|85744|85719|85748.6|85723.6|85740.9|85715.9|52
1627913840000|2021-08-02 14:17:20|85744.2|85719.2|85745.6|85720.6|85749.3|85724.3|85743.3|85718.3|54
1627913850000|2021-08-02 14:17:30|85744.9|85719.9|85746.4|85721.4|85747.9|85722.9|85744.8|85719.8|36
1627913860000|2021-08-02 14:17:40|85746.6|85721.6|85746.6|85721.6|85747.3|85722.3|85744|85719|46
1627913870000|2021-08-02 14:17:50|85746.5|85721.5|85747.6|85722.6|85748.6|85723.6|85743.9|85718.9|43
1627913880000|2021-08-02 14:18:00|85748.1|85723.1|85747|85722|85752|85727|85746.1|85721.1|62
1627913890000|2021-08-02 14:18:10|85747.3|85722.3|85750.4|85725.4|85752.2|85727.2|85746.4|85721.4|46
1627913900000|2021-08-02 14:18:20|85750.1|85725.1|85750.6|85725.6|85751.7|85726.7|85749.9|85724.9|24
1627913910000|2021-08-02 14:18:30|85754.1|85729.1|85758|85733|85758.4|85733.4|85753.9|85728.9|45
1627913920000|2021-08-02 14:18:40|85757|85732|85727.7|85702.7|85762.8|85737.8|85727.7|85684.6|50
1627913930000|2021-08-02 14:18:50|85729.8|85704.8|85755.6|85705.6|85756.6|85706.6|85729.7|85691.7|50
1627913940000|2021-08-02 14:19:00|85755.3|85705.3|85747.4|85697.4|85756.4|85706.4|85745.8|85695.8|52
1627913950000|2021-08-02 14:19:10|85747.3|85697.3|85748.9|85698.9|85749.1|85699.1|85745.1|85695.1|45
1627913960000|2021-08-02 14:19:20|85737.6|85712.6|85739.4|85714.4|85755.1|85715.3|85735.2|85696.1|58
1627913970000|2021-08-02 14:19:30|85738.9|85713.9|85745.3|85695.3|85745.7|85714.8|85731.9|85695.3|52
1627913980000|2021-08-02 14:19:40|85744|85694|85740.9|85715.9|85746|85721|85732.3|85693.2|49
1627913990000|2021-08-02 14:19:50|85741.3|85716.3|85740.9|85715.9|85761.4|85723.3|85740.1|85704|61
1627914000000|2021-08-02 14:20:00|85739.8|85714.8|85737.7|85712.7|85740|85715|85730.2|85705.2|63
1627914010000|2021-08-02 14:20:10|85737.5|85712.5|85736.1|85711.1|85738.7|85713.7|85734.8|85709.8|54
1627914020000|2021-08-02 14:20:20|85736|85711|85736.7|85711.7|85737.1|85712.1|85732|85707|51
1627914030000|2021-08-02 14:20:30|85737.1|85712.1|85738.5|85713.5|85742.1|85717.1|85736|85711|51
1627914040000|2021-08-02 14:20:40|85738.9|85713.9|85740.3|85715.3|85744.9|85719.9|85732.9|85707.9|51
1627914050000|2021-08-02 14:20:50|85741.7|85716.7|85737.4|85712.4|85741.7|85716.7|85736.5|85711.5|43
1627914060000|2021-08-02 14:21:00|85738|85713|85736.3|85711.3|85739.2|85714.2|85734.9|85709.9|47
1627914070000|2021-08-02 14:21:10|85734.6|85709.6|85733.1|85708.1|85735.7|85710.7|85731.8|85706.8|35
1627914080000|2021-08-02 14:21:20|85732.6|85707.6|85735.5|85710.5|85741.3|85716.3|85732.6|85707.6|51
1627914090000|2021-08-02 14:21:30|85736.4|85711.4|85743.1|85718.1|85744.7|85719.7|85735.3|85710.3|53
1627914100000|2021-08-02 14:21:40|85742.8|85717.8|85749.1|85724.1|85751.6|85726.6|85742|85717|47
1627914110000|2021-08-02 14:21:50|85750.1|85725.1|85750.7|85725.7|85751.5|85726.5|85748.6|85723.6|43
1627914120000|2021-08-02 14:22:00|85750.8|85725.8|85751.1|85726.1|85752.2|85727.2|85746.6|85721.6|51
1627914130000|2021-08-02 14:22:10|85751.7|85726.7|85745|85720|85751.7|85726.7|85743|85718|50
1627914140000|2021-08-02 14:22:20|85744.8|85719.8|85744.1|85719.1|85749.1|85724.1|85740.5|85715.5|59
1627914150000|2021-08-02 14:22:30|85744.2|85719.2|85741.6|85716.6|85748.8|85723.8|85739.5|85714.5|59
1627914160000|2021-08-02 14:22:40|85741.9|85716.9|85745.2|85720.2|85747.2|85722.2|85736.6|85711.6|50
1627914170000|2021-08-02 14:22:50|85745.9|85720.9|85743.3|85718.3|85748.4|85723.4|85743.3|85718.3|32
1627914180000|2021-08-02 14:23:00|85743.6|85718.6|85758|85733|85758.8|85733.8|85743.2|85718.2|62
1627914190000|2021-08-02 14:23:10|85758.1|85733.1|85759.5|85734.5|85760.5|85735.5|85756.3|85731.3|61
1627914200000|2021-08-02 14:23:20|85759.4|85734.4|85757.5|85732.5|85759.4|85734.4|85754|85729|54
1627914210000|2021-08-02 14:23:30|85756.4|85731.4|85756.8|85731.8|85759.7|85734.7|85755.9|85730.9|44
1627914220000|2021-08-02 14:23:40|85756.5|85731.5|85755.4|85730.4|85757|85732|85755.3|85730.3|37
1627914230000|2021-08-02 14:23:50|85755.7|85730.7|85745.2|85720.2|85762.4|85737.4|85744.8|85719.8|61
1627914240000|2021-08-02 14:24:00|85745.7|85720.7|85749.5|85724.5|85749.7|85724.7|85744.1|85719.1|52
1627914250000|2021-08-02 14:24:10|85749.6|85724.6|85752.6|85727.6|85753.1|85728.1|85748.7|85723.7|52
1627914260000|2021-08-02 14:24:20|85752.7|85727.7|85751.4|85726.4|85753.5|85728.5|85748.6|85723.6|46
1627914270000|2021-08-02 14:24:30|85751.3|85726.3|85753.2|85728.2|85754.1|85729.1|85751.3|85726.3|34
1627914280000|2021-08-02 14:24:40|85753|85728|85759|85734|85760.5|85735.5|85752.6|85727.6|42
1627914290000|2021-08-02 14:24:50|85759.4|85734.4|85765.5|85740.5|85771.5|85746.5|85758.2|85733.2|61
1627914300000|2021-08-02 14:25:00|85766.1|85741.1|85762.8|85737.8|85767.4|85742.4|85762.5|85737.5|50
1627914310000|2021-08-02 14:25:10|85763|85738|85757.5|85732.5|85763.4|85738.4|85757.4|85732.4|47
1627914320000|2021-08-02 14:25:20|85757.9|85732.9|85758.5|85733.5|85758.7|85733.7|85757.5|85732.5|38
1627914330000|2021-08-02 14:25:30|85758.4|85733.4|85759.9|85734.9|85767|85742|85758.3|85733.3|52
1627914340000|2021-08-02 14:25:40|85759|85734|85755.3|85730.3|85759.8|85734.8|85754.8|85729.8|54
1627914350000|2021-08-02 14:25:50|85755.1|85730.1|85755.1|85730.1|85757.6|85732.6|85754.8|85729.8|35
1627914360000|2021-08-02 14:26:00|85755.2|85730.2|85755.5|85730.5|85756.3|85731.3|85754.2|85729.2|39
1627914370000|2021-08-02 14:26:10|85755.3|85730.3|85750.2|85725.2|85757.3|85732.3|85746.7|85721.7|53
1627914380000|2021-08-02 14:26:20|85750.4|85725.4|85745|85720|85751.9|85726.9|85744.5|85719.5|45
1627914390000|2021-08-02 14:26:30|85745.5|85720.5|85745.6|85720.6|85745.9|85720.9|85744.5|85719.5|31
1627914400000|2021-08-02 14:26:40|85745.7|85720.7|85744.5|85719.5|85746.1|85721.1|85744.1|85719.1|39
1627914410000|2021-08-02 14:26:50|85744.6|85719.6|85757.9|85732.9|85757.9|85732.9|85744.5|85719.5|61
1627914420000|2021-08-02 14:27:00|85757.5|85732.5|85748|85723|85758.3|85733.3|85747.5|85722.5|57
1627914430000|2021-08-02 14:27:10|85745.8|85720.8|85746.4|85721.4|85746.7|85721.7|85742.9|85717.9|43
1627914440000|2021-08-02 14:27:20|85746.6|85721.6|85751.2|85726.2|85752|85727|85746.4|85721.4|46
1627914450000|2021-08-02 14:27:30|85751.5|85726.5|85746.5|85721.5|85751.5|85726.5|85744.1|85719.1|42
1627914460000|2021-08-02 14:27:40|85746.8|85721.8|85744.8|85719.8|85747.1|85722.1|85742.9|85717.9|53
1627914470000|2021-08-02 14:27:50|85744.9|85719.9|85743|85718|85745.6|85720.6|85739.8|85714.8|41
1627914480000|2021-08-02 14:28:00|85741.8|85716.8|85740.7|85715.7|85742.6|85717.6|85739|85714|52
1627914490000|2021-08-02 14:28:10|85741.5|85716.5|85736.9|85711.9|85743.4|85718.4|85735.6|85710.6|47
1627914500000|2021-08-02 14:28:20|85736.6|85711.6|85739.6|85714.6|85742.4|85717.4|85736.6|85711.6|46
1627914510000|2021-08-02 14:28:30|85739.5|85714.5|85743.4|85718.4|85743.6|85718.6|85733.4|85708.4|53
1627914520000|2021-08-02 14:28:40|85742.1|85717.1|85751.3|85726.3|85752.2|85727.2|85741.6|85716.6|52
1627914530000|2021-08-02 14:28:50|85751.4|85726.4|85756.1|85731.1|85756.4|85731.4|85751.3|85726.3|35
1627914540000|2021-08-02 14:29:00|85756.2|85731.2|85761.3|85736.3|85761.3|85736.3|85754.1|85729.1|44
1627914550000|2021-08-02 14:29:10|85761|85736|85755.9|85730.9|85761.7|85736.7|85754.1|85729.1|47
1627914560000|2021-08-02 14:29:20|85755.5|85730.5|85749.7|85724.7|85755.5|85730.5|85748.9|85723.9|58
1627914570000|2021-08-02 14:29:30|85750.2|85725.2|85759.9|85734.9|85759.9|85734.9|85750.2|85725.2|50
1627914580000|2021-08-02 14:29:40|85759.6|85734.6|85756.1|85731.1|85759.6|85734.6|85755.8|85730.8|50
1627914590000|2021-08-02 14:29:50|85755.9|85730.9|85762.2|85737.2|85763.6|85738.6|85755.6|85730.6|50
1627914600000|2021-08-02 14:30:00|85762.5|85737.5|85760.1|85735.1|85762.5|85737.5|85756.7|85731.7|44
1627914610000|2021-08-02 14:30:10|85759.8|85734.8|85751.6|85726.6|85760.8|85735.8|85751.2|85726.2|52
1627914620000|2021-08-02 14:30:20|85751.9|85726.9|85756.6|85731.6|85757.3|85732.3|85750.8|85725.8|41
1627914630000|2021-08-02 14:30:30|85756.5|85731.5|85759.1|85734.1|85759.2|85734.2|85756.5|85731.5|31
1627914640000|2021-08-02 14:30:40|85758.8|85733.8|85758.9|85733.9|85759.2|85734.2|85758.5|85733.5|27
1627914650000|2021-08-02 14:30:50|85759|85734|85755.4|85730.4|85759|85734|85754.1|85729.1|44
1627914660000|2021-08-02 14:31:00|85755.1|85730.1|85751.9|85726.9|85756.5|85731.5|85750.6|85725.6|44
1627914670000|2021-08-02 14:31:10|85751.7|85726.7|85748.9|85723.9|85751.7|85726.7|85748.2|85723.2|32
1627914680000|2021-08-02 14:31:20|85748.5|85723.5|85749.5|85724.5|85752.3|85727.3|85746.2|85721.2|54
1627914690000|2021-08-02 14:31:30|85749.6|85724.6|85748.6|85723.6|85751.5|85726.5|85748.5|85723.5|49
1627914700000|2021-08-02 14:31:40|85748.7|85723.7|85752.7|85727.7|85752.7|85727.7|85746.5|85721.5|48
1627914710000|2021-08-02 14:31:50|85752.1|85727.1|85749.8|85724.8|85754.7|85729.7|85749.2|85724.2|39
1627914720000|2021-08-02 14:32:00|85749.2|85724.2|85748.7|85723.7|85750.3|85725.3|85747.9|85722.9|43
1627914730000|2021-08-02 14:32:10|85748.5|85723.5|85750|85725|85753.9|85728.9|85748.3|85723.3|44
1627914740000|2021-08-02 14:32:20|85750.3|85725.3|85746.4|85721.4|85750.6|85725.6|85746.1|85721.1|41
1627914750000|2021-08-02 14:32:30|85746.5|85721.5|85750.4|85725.4|85750.4|85725.4|85744.7|85719.7|44
1627914760000|2021-08-02 14:32:40|85750.6|85725.6|85755.5|85730.5|85756.3|85731.3|85748.2|85723.2|47
1627914770000|2021-08-02 14:32:50|85755.9|85730.9|85754.8|85729.8|85756|85731|85753.8|85728.8|32
1627914780000|2021-08-02 14:33:00|85754.7|85729.7|85756|85731|85756.6|85731.6|85754.7|85729.7|39
1627914790000|2021-08-02 14:33:10|85755.9|85730.9|85760.7|85735.7|85766.3|85741.3|85755.9|85730.9|40
1627914800000|2021-08-02 14:33:20|85760.6|85735.6|85757.5|85732.5|85760.9|85735.9|85756.6|85731.6|50
1627914810000|2021-08-02 14:33:30|85757.6|85732.6|85756.7|85731.7|85761.6|85736.6|85755.5|85730.5|50
1627914820000|2021-08-02 14:33:40|85756.5|85731.5|85755.8|85730.8|85756.8|85731.8|85748.7|85723.7|57
1627914830000|2021-08-02 14:33:50|85755.3|85730.3|85757.4|85732.4|85760|85735|85754.9|85729.9|43
1627914840000|2021-08-02 14:34:00|85757.1|85732.1|85756.4|85731.4|85757.6|85732.6|85756.1|85731.1|31
1627914850000|2021-08-02 14:34:10|85756.7|85731.7|85753.9|85728.9|85756.7|85731.7|85752.7|85727.7|38
1627914860000|2021-08-02 14:34:20|85753.4|85728.4|85756|85731|85756.3|85731.3|85751.9|85726.9|47
1627914870000|2021-08-02 14:34:30|85755.9|85730.9|85752.9|85727.9|85758|85733|85751.3|85726.3|52
1627914880000|2021-08-02 14:34:40|85753.3|85728.3|85747.7|85722.7|85753.7|85728.7|85747.7|85722.7|50
1627914890000|2021-08-02 14:34:50|85747.4|85722.4|85748.3|85723.3|85748.8|85723.8|85746.6|85721.6|46
1627914900000|2021-08-02 14:35:00|85748.4|85723.4|85744|85719|85750.2|85725.2|85743.7|85718.7|51
1627914910000|2021-08-02 14:35:10|85743.6|85718.6|85744|85719|85746.7|85721.7|85743.2|85718.2|40
1627914920000|2021-08-02 14:35:20|85744.3|85719.3|85744|85719|85747.9|85722.9|85743.7|85718.7|45
1627914930000|2021-08-02 14:35:30|85732.9|85707.9|85721.9|85671.9|85732.9|85707.9|85681.9|85631.9|54
1627914940000|2021-08-02 14:35:40|85722.3|85672.3|85711.7|85661.7|85722.3|85679.9|85704.9|85661.7|51
1627914950000|2021-08-02 14:35:50|85710.8|85660.8|85702.5|85677.5|85714.9|85677.5|85698.8|85660.8|38
1627914960000|2021-08-02 14:36:00|85702.3|85677.3|85695.8|85670.8|85708.7|85678.1|85695.8|85658.3|41
1627914970000|2021-08-02 14:36:10|85695.5|85670.5|85698.4|85673.4|85698.4|85673.4|85694.5|85669.5|42
1627914980000|2021-08-02 14:36:20|85699|85674|85696.1|85671.1|85709.7|85677.1|85696|85658.9|44
1627914990000|2021-08-02 14:36:30|85696.3|85671.3|85690.5|85665.5|85696.3|85671.3|85689.2|85664.2|42
1627915000000|2021-08-02 14:36:40|85690.1|85665.1|85686.7|85661.7|85690.1|85665.1|85685.9|85660.9|51
1627915010000|2021-08-02 14:36:50|85686.6|85661.6|85684|85659|85686.6|85661.6|85680.1|85655.1|71
1627915020000|2021-08-02 14:37:00|85683.7|85658.7|85687.9|85662.9|85691|85666|85682.3|85657.3|62
1627915030000|2021-08-02 14:37:10|85688.4|85663.4|85686.8|85661.8|85690.8|85665.8|85685.6|85660.6|60
1627915040000|2021-08-02 14:37:20|85686.7|85661.7|85689|85664|85690.3|85665.3|85686.1|85661.1|54
1627915050000|2021-08-02 14:37:30|85688.9|85663.9|85684|85659|85689.4|85664.4|85683.6|85658.6|59
1627915060000|2021-08-02 14:37:40|85683.7|85658.7|85684.4|85659.4|85686.1|85661.1|85683.7|85658.7|54
1627915070000|2021-08-02 14:37:50|85684.3|85659.3|85684.3|85659.3|85686.3|85661.3|85683.4|85658.4|56
1627915080000|2021-08-02 14:38:00|85685|85660|85682.1|85657.1|85685|85660|85681.8|85656.8|40
1627915090000|2021-08-02 14:38:10|85682.3|85657.3|85682.3|85657.3|85684|85659|85681.8|85656.8|30
1627915100000|2021-08-02 14:38:20|85682.2|85657.2|85685.1|85660.1|85686.6|85661.6|85680.3|85655.3|59
1627915110000|2021-08-02 14:38:30|85685.4|85660.4|85692.6|85667.6|85694.7|85669.7|85683.8|85658.8|44
1627915120000|2021-08-02 14:38:40|85692.4|85667.4|85697.3|85672.3|85697.8|85672.8|85692.4|85667.4|43
1627915130000|2021-08-02 14:38:50|85697.4|85672.4|85701.2|85676.2|85702.2|85677.2|85697.1|85672.1|42
1627915140000|2021-08-02 14:39:00|85701.4|85676.4|85696.7|85671.7|85701.4|85676.4|85695.3|85670.3|48
1627915150000|2021-08-02 14:39:10|85696.4|85671.4|85698.8|85673.8|85704.6|85679.6|85696.4|85671.4|61
1627915160000|2021-08-02 14:39:20|85698.6|85673.6|85705.9|85680.9|85706.2|85681.2|85698|85673|50
1627915170000|2021-08-02 14:39:30|85705.5|85680.5|85706|85681|85707.1|85682.1|85704.7|85679.7|49
1627915180000|2021-08-02 14:39:40|85706.3|85681.3|85707.8|85682.8|85708.2|85683.2|85704.3|85679.3|50
1627915190000|2021-08-02 14:39:50|85708.5|85683.5|85699.1|85674.1|85708.6|85683.6|85697.3|85672.3|58
1627915200000|2021-08-02 14:40:00|85699|85674|85703.7|85678.7|85706.4|85681.4|85698.2|85673.2|63
1627915210000|2021-08-02 14:40:10|85704.7|85679.7|85700.8|85675.8|85705.5|85680.5|85698.9|85673.9|53
1627915220000|2021-08-02 14:40:20|85700.5|85675.5|85701.1|85676.1|85701.1|85676.1|85697.6|85672.6|51
1627915230000|2021-08-02 14:40:30|85701|85676|85709|85684|85709.5|85684.5|85700.8|85675.8|51
1627915240000|2021-08-02 14:40:40|85708.7|85683.7|85705.6|85680.6|85709.5|85684.5|85705.2|85680.2|45
1627915250000|2021-08-02 14:40:50|85706|85681|85708.5|85683.5|85712.4|85687.4|85705.3|85680.3|44
1627915260000|2021-08-02 14:41:00|85708.1|85683.1|85717.5|85692.5|85717.5|85692.5|85708|85683|54
1627915270000|2021-08-02 14:41:10|85720.2|85695.2|85729.5|85704.5|85742.2|85705.8|85719.5|85692.2|72
1627915280000|2021-08-02 14:41:20|85729.8|85704.8|85743|85718|85756.3|85718.4|85728.9|85703.9|65
1627915290000|2021-08-02 14:41:30|85742.7|85717.7|85751.6|85726.6|85761.2|85726.9|85740.5|85711.2|60
1627915300000|2021-08-02 14:41:40|85751.9|85726.9|85747.8|85722.8|85751.9|85726.9|85747|85722|43
1627915310000|2021-08-02 14:41:50|85747.1|85722.1|85755.6|85730.6|85755.6|85730.6|85747.1|85722.1|58
1627915320000|2021-08-02 14:42:00|85755.7|85730.7|85756.1|85731.1|85763.4|85738.4|85751.8|85726.8|67
1627915330000|2021-08-02 14:42:10|85756.4|85731.4|85764.2|85739.2|85765.5|85740.5|85753.8|85728.8|72
1627915340000|2021-08-02 14:42:20|85765|85740|85760.9|85735.9|85767.8|85742.8|85760.9|85735.9|63
1627915350000|2021-08-02 14:42:30|85761|85736|85755.7|85730.7|85764.8|85739.8|85754.7|85729.7|61
1627915360000|2021-08-02 14:42:40|85757|85732|85758|85733|85759.9|85734.9|85748.8|85723.8|67
1627915370000|2021-08-02 14:42:50|85757.7|85732.7|85758.3|85733.3|85759|85734|85757.1|85732.1|44
1627915380000|2021-08-02 14:43:00|85757.9|85732.9|85749|85724|85757.9|85732.9|85748.1|85723.1|62
1627915390000|2021-08-02 14:43:10|85750|85725|85744.8|85719.8|85751.1|85726.1|85744.7|85719.7|55
1627915400000|2021-08-02 14:43:20|85744.9|85719.9|85747.6|85722.6|85750.9|85725.9|85742.8|85717.8|51
1627915410000|2021-08-02 14:43:30|85747.5|85722.5|85749.4|85724.4|85753.4|85728.4|85747.5|85722.5|58
1627915420000|2021-08-02 14:43:40|85749.9|85724.9|85749.4|85724.4|85750.5|85725.5|85749.1|85724.1|35
1627915430000|2021-08-02 14:43:50|85749.2|85724.2|85746.6|85721.6|85749.2|85724.2|85743.1|85718.1|52
1627915440000|2021-08-02 14:44:00|85746.2|85721.2|85741.4|85716.4|85746.4|85721.4|85741.4|85716.4|49
1627915450000|2021-08-02 14:44:10|85741.2|85716.2|85737|85712|85741.4|85716.4|85736.7|85711.7|58
1627915460000|2021-08-02 14:44:20|85737.2|85712.2|85735.5|85710.5|85739|85714|85734.5|85709.5|44
1627915470000|2021-08-02 14:44:30|85735.9|85710.9|85737.7|85712.7|85742.4|85717.4|85735.9|85710.9|61
1627915480000|2021-08-02 14:44:40|85737.2|85712.2|85737.4|85712.4|85737.8|85712.8|85734.8|85709.8|51
1627915490000|2021-08-02 14:44:50|85737.5|85712.5|85737.5|85712.5|85738|85713|85734.4|85709.4|49
1627915500000|2021-08-02 14:45:00|85737.7|85712.7|85735.6|85710.6|85738|85713|85734.8|85709.8|58
1627915510000|2021-08-02 14:45:10|85735.8|85710.8|85738.4|85713.4|85740.5|85715.5|85734.3|85709.3|59
1627915520000|2021-08-02 14:45:20|85738.6|85713.6|85737.7|85712.7|85740.5|85715.5|85736|85711|58
1627915530000|2021-08-02 14:45:30|85737.8|85712.8|85743.4|85718.4|85744.4|85719.4|85736.8|85711.8|47
1627915540000|2021-08-02 14:45:40|85743.5|85718.5|85740.5|85715.5|85744.1|85719.1|85740.1|85715.1|53
1627915550000|2021-08-02 14:45:50|85739.9|85714.9|85740.3|85715.3|85745.8|85720.8|85738.8|85713.8|52
1627915560000|2021-08-02 14:46:00|85739.6|85714.6|85742.8|85717.8|85745.3|85720.3|85739.6|85714.6|54
1627915570000|2021-08-02 14:46:10|85742.9|85717.9|85749.9|85724.9|85754.1|85729.1|85742.9|85717.9|60
1627915580000|2021-08-02 14:46:20|85750.2|85725.2|85747.7|85722.7|85752.3|85727.3|85745.6|85720.6|46
1627915590000|2021-08-02 14:46:30|85747|85722|85743.8|85718.8|85748.5|85723.5|85738.7|85713.7|57
1627915600000|2021-08-02 14:46:40|85743.6|85718.6|85742.4|85717.4|85745.2|85720.2|85741.5|85716.5|48
1627915610000|2021-08-02 14:46:50|85741.7|85716.7|85736.4|85711.4|85742.8|85717.8|85735.9|85710.9|48
1627915620000|2021-08-02 14:47:00|85735.9|85710.9|85738.4|85713.4|85738.4|85713.4|85735.9|85710.9|42
1627915630000|2021-08-02 14:47:10|85738.3|85713.3|85739.4|85714.4|85744.1|85719.1|85736.9|85711.9|48
1627915640000|2021-08-02 14:47:20|85739.8|85714.8|85745.9|85720.9|85745.9|85720.9|85738.3|85713.3|38
1627915650000|2021-08-02 14:47:30|85745.6|85720.6|85758.3|85733.3|85759.1|85734.1|85744.5|85719.5|58
1627915660000|2021-08-02 14:47:40|85757.8|85732.8|85757.4|85732.4|85758.5|85733.5|85753.5|85728.5|50
1627915670000|2021-08-02 14:47:50|85757|85732|85764.7|85739.7|85765.3|85740.3|85757|85732|52
1627915680000|2021-08-02 14:48:00|85764.5|85739.5|85765|85740|85766.2|85741.2|85761.2|85736.2|57
1627915690000|2021-08-02 14:48:10|85765.1|85740.1|85763.3|85738.3|85766|85741|85761.2|85736.2|38
1627915700000|2021-08-02 14:48:20|85763.9|85738.9|85770.2|85745.2|85771.8|85746.8|85763.9|85738.9|57
1627915710000|2021-08-02 14:48:30|85770.6|85745.6|85768|85743|85770.6|85745.6|85764.1|85739.1|43
1627915720000|2021-08-02 14:48:40|85767.4|85742.4|85766.5|85741.5|85769.4|85744.4|85765.1|85740.1|47
1627915730000|2021-08-02 14:48:50|85767|85742|85767.1|85742.1|85767.1|85742.1|85766.1|85741.1|24
1627915740000|2021-08-02 14:49:00|85766.9|85741.9|85760.5|85735.5|85768.6|85743.6|85760.5|85735.5|44
1627915750000|2021-08-02 14:49:10|85760.4|85735.4|85751.1|85726.1|85762.3|85737.3|85750.9|85725.9|57
1627915760000|2021-08-02 14:49:20|85751|85726|85753.3|85728.3|85754.1|85729.1|85751|85726|36
1627915770000|2021-08-02 14:49:30|85753|85728|85752.9|85727.9|85753.7|85728.7|85744.7|85719.7|51
1627915780000|2021-08-02 14:49:40|85751.5|85726.5|85750.8|85725.8|85752.7|85727.7|85749.6|85724.6|49
1627915790000|2021-08-02 14:49:50|85751.1|85726.1|85747.1|85722.1|85752.3|85727.3|85746.7|85721.7|44
1627915800000|2021-08-02 14:50:00|85747.7|85722.7|85748.1|85723.1|85751.3|85726.3|85746.3|85721.3|47
1627915810000|2021-08-02 14:50:10|85747.5|85722.5|85741.1|85716.1|85749.5|85724.5|85741.1|85716.1|45
1627915820000|2021-08-02 14:50:20|85741.4|85716.4|85745.9|85720.9|85746.6|85721.6|85741.3|85716.3|46
1627915830000|2021-08-02 14:50:30|85744.6|85719.6|85741.8|85716.8|85744.6|85719.6|85741|85716|40
1627915840000|2021-08-02 14:50:40|85744.2|85719.2|85749.8|85724.8|85751.3|85726.3|85744.2|85719.2|58
1627915850000|2021-08-02 14:50:50|85750.8|85725.8|85752|85727|85753.5|85728.5|85750.8|85725.8|39
1627915860000|2021-08-02 14:51:00|85751.8|85726.8|85750.9|85725.9|85753.7|85728.7|85749|85724|47
1627915870000|2021-08-02 14:51:10|85751.3|85726.3|85747.8|85722.8|85751.3|85726.3|85746.9|85721.9|39
1627915880000|2021-08-02 14:51:20|85747.7|85722.7|85752.4|85727.4|85752.7|85727.7|85747.6|85722.6|38
1627915890000|2021-08-02 14:51:30|85751.4|85726.4|85741.3|85716.3|85751.4|85726.4|85740|85715|49
1627915900000|2021-08-02 14:51:40|85741.1|85716.1|85742|85717|85742.9|85717.9|85740.4|85715.4|41
1627915910000|2021-08-02 14:51:50|85742.3|85717.3|85743.6|85718.6|85746|85721|85739.5|85714.5|49
1627915920000|2021-08-02 14:52:00|85743.8|85718.8|85744.4|85719.4|85746.7|85721.7|85742.4|85717.4|42
1627915930000|2021-08-02 14:52:10|85744.5|85719.5|85742.4|85717.4|85745.6|85720.6|85741.3|85716.3|43
1627915940000|2021-08-02 14:52:20|85741.7|85716.7|85747.5|85722.5|85747.7|85722.7|85741.4|85716.4|50
1627915950000|2021-08-02 14:52:30|85747.2|85722.2|85748.1|85723.1|85752.9|85727.9|85746.3|85721.3|58
1627915960000|2021-08-02 14:52:40|85747.7|85722.7|85752.3|85727.3|85752.8|85727.8|85747.4|85722.4|51
1627915970000|2021-08-02 14:52:50|85752.1|85727.1|85761|85736|85762|85737|85751.8|85726.8|50
1627915980000|2021-08-02 14:53:00|85761.3|85736.3|85762.8|85737.8|85765.4|85740.4|85758.5|85733.5|48
1627915990000|2021-08-02 14:53:10|85762.9|85737.9|85769.1|85744.1|85772.4|85747.4|85762.1|85737.1|50
1627916000000|2021-08-02 14:53:20|85769.2|85744.2|85766.5|85741.5|85772.3|85747.3|85765.4|85740.4|53
1627916010000|2021-08-02 14:53:30|85766.3|85741.3|85767.1|85742.1|85767.8|85742.8|85765.9|85740.9|51
1627916020000|2021-08-02 14:53:40|85767.2|85742.2|85776.6|85751.6|85776.6|85751.6|85764|85739|55
1627916030000|2021-08-02 14:53:50|85775.7|85750.7|85780.2|85755.2|85782|85757|85775.6|85750.6|49
1627916040000|2021-08-02 14:54:00|85779.3|85754.3|85776|85751|85779.3|85754.3|85776|85751|46
1627916050000|2021-08-02 14:54:10|85775.9|85750.9|85772.9|85747.9|85778.2|85753.2|85772.4|85747.4|43
1627916060000|2021-08-02 14:54:20|85773.4|85748.4|85772.6|85747.6|85775.6|85750.6|85772.3|85747.3|46
1627916070000|2021-08-02 14:54:30|85772.2|85747.2|85772.4|85747.4|85773.4|85748.4|85770.8|85745.8|39
1627916080000|2021-08-02 14:54:40|85772.5|85747.5|85770|85745|85772.5|85747.5|85768.7|85743.7|42
1627916090000|2021-08-02 14:54:50|85769.8|85744.8|85755|85730|85770.4|85745.4|85754.3|85729.3|47
1627916100000|2021-08-02 14:55:00|85754|85729|85750.1|85725.1|85761.2|85729|85748.1|85711.2|62
1627916110000|2021-08-02 14:55:10|85750|85725|85754|85729|85757|85732|85749.5|85724.5|51
1627916120000|2021-08-02 14:55:20|85752.9|85727.9|85749.4|85724.4|85755|85730|85745.9|85720.9|54
1627916130000|2021-08-02 14:55:30|85749.7|85724.7|85752.1|85727.1|85752.6|85727.6|85749.2|85724.2|40
1627916140000|2021-08-02 14:55:40|85750.8|85725.8|85752|85727|85752.4|85727.4|85748.6|85723.6|49
1627916150000|2021-08-02 14:55:50|85751.9|85726.9|85755.2|85730.2|85756.3|85731.3|85751.4|85726.4|50
1627916160000|2021-08-02 14:56:00|85755.1|85730.1|85760.6|85735.6|85762|85737|85752.9|85727.9|54
1627916170000|2021-08-02 14:56:10|85761.6|85736.6|85774.3|85749.3|85775.5|85750.5|85761.5|85736.5|65
1627916180000|2021-08-02 14:56:20|85774.5|85749.5|85771.7|85746.7|85776.3|85751.3|85769.2|85744.2|60
1627916190000|2021-08-02 14:56:30|85771.4|85746.4|85770.6|85745.6|85775.5|85750.5|85769.9|85744.9|58
1627916200000|2021-08-02 14:56:40|85771.2|85746.2|85764.6|85739.6|85782|85746.6|85763.9|85732|58
1627916210000|2021-08-02 14:56:50|85764.5|85739.5|85767.5|85742.5|85770.4|85745.4|85764.5|85739.5|64
1627916220000|2021-08-02 14:57:00|85766.6|85741.6|85768.6|85743.6|85769.2|85744.2|85765|85740|52
1627916230000|2021-08-02 14:57:10|85768.3|85743.3|85765.9|85740.9|85769.4|85744.4|85760|85735|46
1627916240000|2021-08-02 14:57:20|85766|85741|85761.4|85736.4|85768.5|85743.5|85761.4|85736.4|54
1627916250000|2021-08-02 14:57:30|85761.1|85736.1|85725.8|85700.8|85761.4|85736.4|85722.7|85697.7|70
1627916260000|2021-08-02 14:57:40|85725|85700|85729.7|85704.7|85734.4|85709.4|85724.9|85699.9|64
1627916270000|2021-08-02 14:57:50|85729.2|85704.2|85740.5|85715.5|85741.2|85716.2|85729.2|85704.2|59
1627916280000|2021-08-02 14:58:00|85740.4|85715.4|85739.5|85714.5|85740.6|85715.6|85737.1|85712.1|40
1627916290000|2021-08-02 14:58:10|85739.7|85714.7|85738.7|85713.7|85741.3|85716.3|85737.2|85712.2|42
1627916300000|2021-08-02 14:58:20|85738.8|85713.8|85742.3|85717.3|85746.3|85721.3|85736.5|85711.5|49
1627916310000|2021-08-02 14:58:30|85742.9|85717.9|85743.1|85718.1|85746.8|85721.8|85740.6|85715.6|52
1627916320000|2021-08-02 14:58:40|85742.4|85717.4|85743|85718|85745.5|85720.5|85739.5|85714.5|54
1627916330000|2021-08-02 14:58:50|85742.1|85717.1|85746.8|85721.8|85747.9|85722.9|85741.8|85716.8|57
1627916340000|2021-08-02 14:59:00|85747|85722|85756.5|85731.5|85758.2|85733.2|85746.8|85721.8|62
1627916350000|2021-08-02 14:59:10|85756.6|85731.6|85743|85718|85757.3|85732.3|85742.6|85717.6|56
1627916360000|2021-08-02 14:59:20|85743.2|85718.2|85749.1|85724.1|85749.3|85724.3|85740|85715|64
1627916370000|2021-08-02 14:59:30|85747.8|85722.8|85756.2|85731.2|85759.9|85734.9|85746.6|85721.6|61
1627916380000|2021-08-02 14:59:40|85756|85731|85764.9|85739.9|85764.9|85739.9|85754.7|85729.7|58
1627916390000|2021-08-02 14:59:50|85765.6|85740.6|85763|85738|85767.2|85742.2|85759|85734|57
1627916400000|2021-08-02 15:00:00|85760.3|85735.3|85753.5|85728.5|85764.3|85739.3|85752.4|85727.4|63
1627916410000|2021-08-02 15:00:10|85753.6|85728.6|85749.8|85724.8|85754.5|85729.5|85745|85720|63
1627916420000|2021-08-02 15:00:20|85749.2|85724.2|85742.3|85717.3|85753.3|85728.3|85738.8|85713.8|49
1627916430000|2021-08-02 15:00:30|85742.1|85717.1|85739.2|85714.2|85742.5|85717.5|85735.5|85710.5|68
1627916440000|2021-08-02 15:00:40|85739|85714|85733.3|85708.3|85739.9|85714.9|85731.1|85706.1|58
1627916450000|2021-08-02 15:00:50|85732.5|85707.5|85728.2|85703.2|85738|85707.5|85727|85688|62
1627916460000|2021-08-02 15:01:00|85727.4|85702.4|85731|85706|85734.7|85709.7|85725.1|85700.1|57
1627916470000|2021-08-02 15:01:10|85730.1|85705.1|85730.8|85705.8|85732.4|85707.4|85727.8|85702.8|50
1627916480000|2021-08-02 15:01:20|85730.2|85705.2|85733.5|85708.5|85735.1|85710.1|85728.3|85703.3|64
1627916490000|2021-08-02 15:01:30|85732.7|85707.7|85727|85702|85733.5|85708.5|85723.9|85698.9|58
1627916500000|2021-08-02 15:01:40|85727.6|85702.6|85729.5|85704.5|85729.7|85704.7|85723.7|85698.7|53
1627916510000|2021-08-02 15:01:50|85729.2|85704.2|85732|85707|85734.3|85709.3|85728.2|85703.2|49
1627916520000|2021-08-02 15:02:00|85730.4|85705.4|85734.6|85709.6|85740.4|85715.4|85730.4|85705.4|59
1627916530000|2021-08-02 15:02:10|85734|85709|85735.4|85710.4|85736.6|85711.6|85732|85707|58
1627916540000|2021-08-02 15:02:20|85735.5|85710.5|85735.6|85710.6|85736.5|85711.5|85732.6|85707.6|61
1627916550000|2021-08-02 15:02:30|85735.7|85710.7|85747|85722|85748.4|85723.4|85734.6|85709.6|67
1627916560000|2021-08-02 15:02:40|85748.5|85723.5|85744.9|85719.9|85749.2|85724.2|85744.7|85719.7|43
1627916570000|2021-08-02 15:02:50|85745|85720|85743.7|85718.7|85745.4|85720.4|85739|85714|58
1627916580000|2021-08-02 15:03:00|85743.6|85718.6|85742.1|85717.1|85743.7|85718.7|85740.7|85715.7|45
1627916590000|2021-08-02 15:03:10|85742|85717|85740.2|85715.2|85744.2|85719.2|85739.2|85714.2|43
1627916600000|2021-08-02 15:03:20|85739.8|85714.8|85731.7|85706.7|85739.8|85714.8|85730|85705|47
1627916610000|2021-08-02 15:03:30|85732.2|85707.2|85735.4|85710.4|85735.9|85710.9|85732|85707|42
1627916620000|2021-08-02 15:03:40|85735.3|85710.3|85732.4|85707.4|85737.7|85712.7|85732.4|85707.4|44
1627916630000|2021-08-02 15:03:50|85729.5|85704.5|85733.4|85708.4|85734.3|85709.3|85729.1|85704.1|48
1627916640000|2021-08-02 15:04:00|85733.3|85708.3|85734.3|85709.3|85742|85717|85732.8|85707.8|52
1627916650000|2021-08-02 15:04:10|85734.1|85709.1|85733.2|85708.2|85734.1|85709.1|85730.5|85705.5|40
1627916660000|2021-08-02 15:04:20|85734.5|85709.5|85743.8|85718.8|85743.8|85718.8|85732.9|85707.9|55
1627916670000|2021-08-02 15:04:30|85744|85719|85737.4|85712.4|85744.4|85719.4|85737.4|85712.4|39
1627916680000|2021-08-02 15:04:40|85738.5|85713.5|85729.9|85704.9|85738.5|85713.5|85729|85704|49
1627916690000|2021-08-02 15:04:50|85730|85705|85728.3|85703.3|85730.3|85705.3|85728.2|85703.2|34
1627916700000|2021-08-02 15:05:00|85728.5|85703.5|85733|85708|85735|85710|85728.1|85703.1|38
1627916710000|2021-08-02 15:05:10|85732.7|85707.7|85744.3|85719.3|85747|85722|85730.6|85705.6|48
1627916720000|2021-08-02 15:05:20|85744.6|85719.6|85743.2|85718.2|85745.4|85720.4|85737.8|85712.8|40
1627916730000|2021-08-02 15:05:30|85744.3|85719.3|85741.5|85716.5|85745.8|85720.8|85739.7|85714.7|41
1627916740000|2021-08-02 15:05:40|85741.4|85716.4|85753.9|85728.9|85756.1|85731.1|85741.4|85716.4|58
1627916750000|2021-08-02 15:05:50|85754|85729|85753|85728|85755.2|85730.2|85751.3|85726.3|39
1627916760000|2021-08-02 15:06:00|85752.9|85727.9|85754.9|85729.9|85754.9|85729.9|85748.1|85723.1|44
1627916770000|2021-08-02 15:06:10|85753.7|85728.7|85756|85731|85756.6|85731.6|85750.5|85725.5|35
1627916780000|2021-08-02 15:06:20|85756.2|85731.2|85752.6|85727.6|85756.2|85731.2|85752|85727|36
1627916790000|2021-08-02 15:06:30|85752.7|85727.7|85748.9|85723.9|85752.7|85727.7|85748.9|85723.9|35
1627916800000|2021-08-02 15:06:40|85749.2|85724.2|85747.7|85722.7|85749.2|85724.2|85745.7|85720.7|34
1627916810000|2021-08-02 15:06:50|85747.1|85722.1|85744.7|85719.7|85748.5|85723.5|85743.3|85718.3|31
1627916820000|2021-08-02 15:07:00|85744.4|85719.4|85749.1|85724.1|85749.6|85724.6|85744|85719|49
1627916830000|2021-08-02 15:07:10|85749.5|85724.5|85745.7|85720.7|85749.7|85724.7|85742.5|85717.5|42
1627916840000|2021-08-02 15:07:20|85745.5|85720.5|85744.9|85719.9|85746.4|85721.4|85743.5|85718.5|19
1627916850000|2021-08-02 15:07:30|85745.1|85720.1|85747.4|85722.4|85747.4|85722.4|85742.8|85717.8|32
1627916860000|2021-08-02 15:07:40|85747.5|85722.5|85748.5|85723.5|85749.2|85724.2|85747.3|85722.3|29
1627916870000|2021-08-02 15:07:50|85748.4|85723.4|85745.3|85720.3|85749|85724|85744.8|85719.8|38
1627916880000|2021-08-02 15:08:00|85745.5|85720.5|85744.3|85719.3|85745.6|85720.6|85743.4|85718.4|37
1627916890000|2021-08-02 15:08:10|85744.7|85719.7|85747.9|85722.9|85749.1|85724.1|85744.7|85719.7|32
1627916900000|2021-08-02 15:08:20|85748.2|85723.2|85744.9|85719.9|85748.2|85723.2|85744.4|85719.4|41
1627916910000|2021-08-02 15:08:30|85744.8|85719.8|85748.6|85723.6|85750.4|85725.4|85744.5|85719.5|38
1627916920000|2021-08-02 15:08:40|85748.3|85723.3|85748.8|85723.8|85751.7|85726.7|85748.3|85723.3|35
1627916930000|2021-08-02 15:08:50|85748.6|85723.6|85748.8|85723.8|85749.4|85724.4|85748.2|85723.2|29
1627916940000|2021-08-02 15:09:00|85748.7|85723.7|85748.2|85723.2|85749.1|85724.1|85748.2|85723.2|27
1627916950000|2021-08-02 15:09:10|85748.1|85723.1|85750.7|85725.7|85750.7|85725.7|85748|85723|30
1627916960000|2021-08-02 15:09:20|85750.5|85725.5|85751.1|85726.1|85751.3|85726.3|85750.2|85725.2|19
1627916970000|2021-08-02 15:09:30|85750.9|85725.9|85755.1|85730.1|85757.5|85732.5|85750.6|85725.6|41
1627916980000|2021-08-02 15:09:40|85755.2|85730.2|85748.1|85723.1|85755.6|85730.6|85746.9|85721.9|37
1627916990000|2021-08-02 15:09:50|85747.7|85722.7|85749.5|85724.5|85751.3|85726.3|85746.1|85721.1|37
1627917000000|2021-08-02 15:10:00|85749.6|85724.6|85749.7|85724.7|85750.4|85725.4|85748.2|85723.2|27
1627917010000|2021-08-02 15:10:10|85749.8|85724.8|85746.2|85721.2|85750.4|85725.4|85745.6|85720.6|30
1627917020000|2021-08-02 15:10:20|85746.1|85721.1|85747.5|85722.5|85748.6|85723.6|85745.9|85720.9|33
1627917030000|2021-08-02 15:10:30|85747.8|85722.8|85746.8|85721.8|85748|85723|85744.7|85719.7|31
1627917040000|2021-08-02 15:10:40|85747.1|85722.1|85750.6|85725.6|85750.6|85725.6|85746.4|85721.4|43
1627917050000|2021-08-02 15:10:50|85750.5|85725.5|85747.5|85722.5|85750.7|85725.7|85746.4|85721.4|32
1627917060000|2021-08-02 15:11:00|85747|85722|85747|85722|85747.8|85722.8|85746.5|85721.5|28
1627917070000|2021-08-02 15:11:10|85747.4|85722.4|85744|85719|85748.2|85723.2|85741.5|85716.5|30
1627917080000|2021-08-02 15:11:20|85743.5|85718.5|85742.1|85717.1|85746|85721|85741.7|85716.7|45
1627917090000|2021-08-02 15:11:30|85741.7|85716.7|85741.8|85716.8|85743.3|85718.3|85740.5|85715.5|36
1627917100000|2021-08-02 15:11:40|85741.1|85716.1|85745.4|85720.4|85745.5|85720.5|85740.9|85715.9|39
1627917110000|2021-08-02 15:11:50|85745.9|85720.9|85745.7|85720.7|85747.1|85722.1|85743.2|85718.2|39
1627917120000|2021-08-02 15:12:00|85745.6|85720.6|85743.8|85718.8|85745.6|85720.6|85742.7|85717.7|45
1627917130000|2021-08-02 15:12:10|85743.3|85718.3|85749.4|85724.4|85749.8|85724.8|85743.1|85718.1|37
1627917140000|2021-08-02 15:12:20|85749.5|85724.5|85751.9|85726.9|85753|85728|85749.2|85724.2|41
1627917150000|2021-08-02 15:12:30|85752.1|85727.1|85752.4|85727.4|85752.8|85727.8|85751.8|85726.8|22
1627917160000|2021-08-02 15:12:40|85751.9|85726.9|85754.6|85729.6|85754.7|85729.7|85751.9|85726.9|35
1627917170000|2021-08-02 15:12:50|85754.5|85729.5|85755.5|85730.5|85756|85731|85752.4|85727.4|33
1627917180000|2021-08-02 15:13:00|85757.6|85732.6|85748.3|85723.3|85758.7|85733.7|85748.1|85723.1|42
1627917190000|2021-08-02 15:13:10|85748.2|85723.2|85749.7|85724.7|85750|85725|85747.5|85722.5|35
1627917200000|2021-08-02 15:13:20|85749.8|85724.8|85741.3|85716.3|85749.8|85724.8|85741.1|85716.1|39
1627917210000|2021-08-02 15:13:30|85741.6|85716.6|85742.1|85717.1|85742.6|85717.6|85740.6|85715.6|31
1627917220000|2021-08-02 15:13:40|85742.2|85717.2|85744.6|85719.6|85745.3|85720.3|85742|85717|29
1627917230000|2021-08-02 15:13:50|85744.5|85719.5|85744.1|85719.1|85745.9|85720.9|85742.8|85717.8|44
1627917240000|2021-08-02 15:14:00|85744.2|85719.2|85739.6|85714.6|85744.6|85719.6|85739.6|85714.6|39
1627917250000|2021-08-02 15:14:10|85739.3|85714.3|85741.2|85716.2|85742.6|85717.6|85738.5|85713.5|43
1627917260000|2021-08-02 15:14:20|85741.3|85716.3|85739.5|85714.5|85741.9|85716.9|85739.5|85714.5|35
1627917270000|2021-08-02 15:14:30|85739|85714|85739.3|85714.3|85740.4|85715.4|85737.3|85712.3|41
1627917280000|2021-08-02 15:14:40|85738.9|85713.9|85740.4|85715.4|85740.5|85715.5|85738.9|85713.9|19
1627917290000|2021-08-02 15:14:50|85740.1|85715.1|85737.4|85712.4|85741|85716|85737.3|85712.3|32
1627917300000|2021-08-02 15:15:00|85737.7|85712.7|85723.2|85698.2|85738.7|85713.7|85722.5|85697.5|56
1627917310000|2021-08-02 15:15:10|85722.7|85697.7|85722.9|85697.9|85724.2|85699.2|85718.5|85693.5|40
1627917320000|2021-08-02 15:15:20|85722.3|85697.3|85727.9|85702.9|85727.9|85702.9|85722.1|85697.1|47
1627917330000|2021-08-02 15:15:30|85727.1|85702.1|85726.6|85701.6|85727.8|85702.8|85725.9|85700.9|42
1627917340000|2021-08-02 15:15:40|85726.4|85701.4|85723.9|85698.9|85726.6|85701.6|85720.1|85695.1|50
1627917350000|2021-08-02 15:15:50|85723|85698|85717.2|85692.2|85725.1|85700.1|85716.6|85691.6|56
1627917360000|2021-08-02 15:16:00|85717.3|85692.3|85729.9|85704.9|85729.9|85704.9|85717.1|85692.1|55
1627917370000|2021-08-02 15:16:10|85728.7|85703.7|85721.4|85696.4|85731.1|85706.1|85720.2|85695.2|54
1627917380000|2021-08-02 15:16:20|85720.1|85695.1|85721.2|85696.2|85721.2|85696.2|85718.1|85693.1|51
1627917390000|2021-08-02 15:16:30|85720.6|85695.6|85725.7|85700.7|85727.5|85702.5|85720.4|85695.4|46
1627917400000|2021-08-02 15:16:40|85725.4|85700.4|85722.1|85697.1|85726.2|85701.2|85722.1|85697.1|45
1627917410000|2021-08-02 15:16:50|85723.7|85698.7|85724.3|85699.3|85726.9|85701.9|85719.9|85694.9|57
1627917420000|2021-08-02 15:17:00|85724.1|85699.1|85729.7|85704.7|85731.7|85706.7|85724.1|85699.1|55
1627917430000|2021-08-02 15:17:10|85729.5|85704.5|85730.1|85705.1|85731.7|85706.7|85727.2|85702.2|40
1627917440000|2021-08-02 15:17:20|85729.3|85704.3|85729.8|85704.8|85730.3|85705.3|85728.2|85703.2|46
1627917450000|2021-08-02 15:17:30|85729.7|85704.7|85736.1|85711.1|85736.1|85711.1|85726.7|85701.7|40
1627917460000|2021-08-02 15:17:40|85736|85711|85743.6|85718.6|85749.4|85724.4|85735.8|85710.8|53
1627917470000|2021-08-02 15:17:50|85743.7|85718.7|85747|85722|85747|85722|85743.3|85718.3|37
1627917480000|2021-08-02 15:18:00|85746.7|85721.7|85748.2|85723.2|85750.3|85725.3|85746.7|85721.7|47
1627917490000|2021-08-02 15:18:10|85748.1|85723.1|85747.5|85722.5|85748.8|85723.8|85747.5|85722.5|30
1627917500000|2021-08-02 15:18:20|85747.7|85722.7|85745|85720|85748.7|85723.7|85743.5|85718.5|39
1627917510000|2021-08-02 15:18:30|85744.6|85719.6|85748.6|85723.6|85750|85725|85742.5|85717.5|44
1627917520000|2021-08-02 15:18:40|85749.3|85724.3|85745.7|85720.7|85749.3|85724.3|85741.8|85716.8|45
1627917530000|2021-08-02 15:18:50|85746|85721|85742.1|85717.1|85746|85721|85742.1|85717.1|35
1627917540000|2021-08-02 15:19:00|85741.9|85716.9|85742|85717|85743.4|85718.4|85741|85716|45
1627917550000|2021-08-02 15:19:10|85742.1|85717.1|85747.6|85722.6|85748.8|85723.8|85741.7|85716.7|46
1627917560000|2021-08-02 15:19:20|85747.4|85722.4|85738.9|85713.9|85747.4|85722.4|85738|85713|46
1627917570000|2021-08-02 15:19:30|85738.8|85713.8|85738.7|85713.7|85739.7|85714.7|85737.8|85712.8|29
1627917580000|2021-08-02 15:19:40|85738.9|85713.9|85745.1|85720.1|85746|85721|85738.6|85713.6|38
1627917590000|2021-08-02 15:19:50|85744.7|85719.7|85745|85720|85747.2|85722.2|85743.9|85718.9|44
1627917600000|2021-08-02 15:20:00|85744.8|85719.8|85749.7|85724.7|85750.8|85725.8|85742.2|85717.2|61
1627917610000|2021-08-02 15:20:10|85749.6|85724.6|85746.9|85721.9|85754.4|85729.4|85745.8|85720.8|51
1627917620000|2021-08-02 15:20:20|85746.8|85721.8|85747.6|85722.6|85747.8|85722.8|85745.8|85720.8|43
1627917630000|2021-08-02 15:20:30|85747.5|85722.5|85744.3|85719.3|85747.9|85722.9|85742|85717|40
1627917640000|2021-08-02 15:20:40|85743.9|85718.9|85743.5|85718.5|85746.1|85721.1|85743.4|85718.4|21
1627917650000|2021-08-02 15:20:50|85743.3|85718.3|85744.7|85719.7|85745.3|85720.3|85743.3|85718.3|19
1627917660000|2021-08-02 15:21:00|85745.2|85720.2|85744.5|85719.5|85748.8|85723.8|85744|85719|49
1627917670000|2021-08-02 15:21:10|85744.6|85719.6|85745.8|85720.8|85746.7|85721.7|85744.6|85719.6|28
1627917680000|2021-08-02 15:21:20|85745.2|85720.2|85743.7|85718.7|85745.7|85720.7|85743.7|85718.7|22
1627917690000|2021-08-02 15:21:30|85744.3|85719.3|85741.1|85716.1|85745.2|85720.2|85740.7|85715.7|31
1627917700000|2021-08-02 15:21:40|85740.4|85715.4|85739.9|85714.9|85741.3|85716.3|85738.8|85713.8|38
1627917710000|2021-08-02 15:21:50|85739.8|85714.8|85742.7|85717.7|85746.1|85721.1|85739.8|85714.8|38
1627917720000|2021-08-02 15:22:00|85742.9|85717.9|85744.7|85719.7|85744.8|85719.8|85742.4|85717.4|39
1627917730000|2021-08-02 15:22:10|85745|85720|85745.1|85720.1|85752.2|85727.2|85743.3|85718.3|51
1627917740000|2021-08-02 15:22:20|85744.9|85719.9|85745.4|85720.4|85745.9|85720.9|85743.7|85718.7|40
1627917750000|2021-08-02 15:22:30|85745.3|85720.3|85753.6|85728.6|85755.8|85730.8|85745.3|85720.3|48
1627917760000|2021-08-02 15:22:40|85754.2|85729.2|85756.2|85731.2|85757.3|85732.3|85754.1|85729.1|51
1627917770000|2021-08-02 15:22:50|85756|85731|85765.5|85740.5|85767.9|85742.9|85756|85731|49
1627917780000|2021-08-02 15:23:00|85765.7|85740.7|85767|85742|85768.6|85743.6|85764.8|85739.8|34
1627917790000|2021-08-02 15:23:10|85767.4|85742.4|85763.9|85738.9|85767.6|85742.6|85763.9|85738.9|38
1627917800000|2021-08-02 15:23:20|85764|85739|85766.2|85741.2|85766.4|85741.4|85760.7|85735.7|58
1627917810000|2021-08-02 15:23:30|85766.1|85741.1|85765.2|85740.2|85766.7|85741.7|85764.8|85739.8|41
1627917820000|2021-08-02 15:23:40|85764|85739|85766.6|85741.6|85767.6|85742.6|85763.6|85738.6|42
1627917830000|2021-08-02 15:23:50|85767.3|85742.3|85769.7|85744.7|85771.5|85746.5|85766.5|85741.5|38
1627917840000|2021-08-02 15:24:00|85770.4|85745.4|85762.9|85737.9|85770.4|85745.4|85762.1|85737.1|45
1627917850000|2021-08-02 15:24:10|85763.1|85738.1|85757.2|85732.2|85763.2|85738.2|85754.7|85729.7|42
1627917860000|2021-08-02 15:24:20|85757.5|85732.5|85746.8|85721.8|85757.6|85732.6|85746.6|85721.6|53
1627917870000|2021-08-02 15:24:30|85746.6|85721.6|85744.9|85719.9|85747.3|85722.3|85743.4|85718.4|48
1627917880000|2021-08-02 15:24:40|85744.8|85719.8|85738.8|85713.8|85745.1|85720.1|85738|85713|51
1627917890000|2021-08-02 15:24:50|85738.7|85713.7|85738.2|85713.2|85739.5|85714.5|85737.8|85712.8|34
1627917900000|2021-08-02 15:25:00|85737.5|85712.5|85749.1|85724.1|85759.8|85725|85737|85709.8|45
1627917910000|2021-08-02 15:25:10|85750.4|85725.4|85750.9|85725.9|85751.9|85726.9|85748.2|85723.2|50
1627917920000|2021-08-02 15:25:20|85750.2|85725.2|85764.1|85739.1|85770.3|85745.3|85750.2|85725.2|62
1627917930000|2021-08-02 15:25:30|85764|85739|85760.7|85735.7|85764|85739|85759.6|85734.6|55
1627917940000|2021-08-02 15:25:40|85760.6|85735.6|85756.1|85731.1|85760.6|85735.6|85754.9|85729.9|43
1627917950000|2021-08-02 15:25:50|85755.9|85730.9|85756.7|85731.7|85759.8|85734.8|85754.3|85729.3|55
1627917960000|2021-08-02 15:26:00|85756.6|85731.6|85761.3|85736.3|85761.8|85736.8|85756.2|85731.2|53
1627917970000|2021-08-02 15:26:10|85761.6|85736.6|85763.7|85738.7|85763.8|85738.8|85761.4|85736.4|36
1627917980000|2021-08-02 15:26:20|85764|85739|85764.1|85739.1|85766.5|85741.5|85762.9|85737.9|56
1627917990000|2021-08-02 15:26:30|85764.6|85739.6|85767.5|85742.5|85767.5|85742.5|85763|85738|38
1627918000000|2021-08-02 15:26:40|85766.4|85741.4|85772.7|85747.7|85773.5|85748.5|85766.4|85741.4|56
1627918010000|2021-08-02 15:26:50|85772.5|85747.5|85770.4|85745.4|85773.5|85748.5|85768.8|85743.8|48
1627918020000|2021-08-02 15:27:00|85770.7|85745.7|85770.9|85745.9|85774.4|85749.4|85769.3|85744.3|57
1627918030000|2021-08-02 15:27:10|85770.8|85745.8|85772.3|85747.3|85773.1|85748.1|85768.8|85743.8|47
1627918040000|2021-08-02 15:27:20|85772.4|85747.4|85772.6|85747.6|85772.9|85747.9|85771.5|85746.5|43
1627918050000|2021-08-02 15:27:30|85772.5|85747.5|85771|85746|85772.7|85747.7|85766.7|85741.7|49
1627918060000|2021-08-02 15:27:40|85771.4|85746.4|85770.3|85745.3|85772.1|85747.1|85770|85745|36
1627918070000|2021-08-02 15:27:50|85769.1|85744.1|85768.3|85743.3|85771.7|85746.7|85767.1|85742.1|48
1627918080000|2021-08-02 15:28:00|85769.3|85744.3|85767.8|85742.8|85771.1|85746.1|85767.3|85742.3|55
1627918090000|2021-08-02 15:28:10|85768.2|85743.2|85761|85736|85769.3|85744.3|85760.3|85735.3|57
1627918100000|2021-08-02 15:28:20|85761.7|85736.7|85758.4|85733.4|85762.6|85737.6|85758.4|85733.4|48
1627918110000|2021-08-02 15:28:30|85757.2|85732.2|85759.7|85734.7|85760.3|85735.3|85756.9|85731.9|27
1627918120000|2021-08-02 15:28:40|85759.8|85734.8|85769.2|85744.2|85771|85746|85759.2|85734.2|49
1627918130000|2021-08-02 15:28:50|85768|85743|85765.6|85740.6|85768|85743|85764.8|85739.8|40
1627918140000|2021-08-02 15:29:00|85765.5|85740.5|85760.4|85735.4|85765.7|85740.7|85758.8|85733.8|42
1627918150000|2021-08-02 15:29:10|85760.1|85735.1|85764.9|85739.9|85767.3|85742.3|85759.7|85734.7|41
1627918160000|2021-08-02 15:29:20|85764|85739|85762|85737|85765.4|85740.4|85760.5|85735.5|56
1627918170000|2021-08-02 15:29:30|85761.9|85736.9|85771.4|85746.4|85772.5|85747.5|85761.8|85736.8|48
1627918180000|2021-08-02 15:29:40|85771.1|85746.1|85773.8|85748.8|85774.9|85749.9|85771.1|85746.1|52
1627918190000|2021-08-02 15:29:50|85773.9|85748.9|85772|85747|85774.7|85749.7|85771.7|85746.7|47
1627918200000|2021-08-02 15:30:00|85772.3|85747.3|85768.8|85743.8|85772.3|85747.3|85766.8|85741.8|49
1627918210000|2021-08-02 15:30:10|85768.9|85743.9|85767.7|85742.7|85771.8|85746.8|85766.9|85741.9|54
1627918220000|2021-08-02 15:30:20|85767.5|85742.5|85769.4|85744.4|85770.6|85745.6|85763.9|85738.9|57
1627918230000|2021-08-02 15:30:30|85769.2|85744.2|85761.7|85736.7|85769.7|85744.7|85761.4|85736.4|48
1627918240000|2021-08-02 15:30:40|85761.1|85736.1|85760.9|85735.9|85763.9|85738.9|85760.1|85735.1|55
1627918250000|2021-08-02 15:30:50|85761.2|85736.2|85762.5|85737.5|85764.5|85739.5|85760.6|85735.6|50
1627918260000|2021-08-02 15:31:00|85762.6|85737.6|85764.4|85739.4|85766.1|85741.1|85761.8|85736.8|48
1627918270000|2021-08-02 15:31:10|85764|85739|85763.6|85738.6|85765.9|85740.9|85761.6|85736.6|55
1627918280000|2021-08-02 15:31:20|85763.7|85738.7|85762.9|85737.9|85764.4|85739.4|85761.9|85736.9|47
1627918290000|2021-08-02 15:31:30|85762.8|85737.8|85762.5|85737.5|85763.8|85738.8|85760.2|85735.2|44
1627918300000|2021-08-02 15:31:40|85762.3|85737.3|85772.6|85747.6|85773.4|85748.4|85761.9|85736.9|51
1627918310000|2021-08-02 15:31:50|85773.3|85748.3|85771.7|85746.7|85774.4|85749.4|85769|85744|48
1627918320000|2021-08-02 15:32:00|85771.1|85746.1|85773.1|85748.1|85773.1|85748.1|85771|85746|37
1627918330000|2021-08-02 15:32:10|85773.2|85748.2|85770.6|85745.6|85773.4|85748.4|85770|85745|24
1627918340000|2021-08-02 15:32:20|85770.7|85745.7|85773.6|85748.6|85774.7|85749.7|85770.4|85745.4|51
1627918350000|2021-08-02 15:32:30|85773.3|85748.3|85771.3|85746.3|85774.1|85749.1|85769.8|85744.8|45
1627918360000|2021-08-02 15:32:40|85772|85747|85777.2|85752.2|85778.2|85753.2|85771.5|85746.5|48
1627918370000|2021-08-02 15:32:50|85777.4|85752.4|85780.3|85755.3|85781|85756|85776.9|85751.9|50
1627918380000|2021-08-02 15:33:00|85780.2|85755.2|85775.4|85750.4|85780.2|85755.2|85774.2|85749.2|53
1627918390000|2021-08-02 15:33:10|85776.6|85751.6|85779.5|85754.5|85780|85755|85776.6|85751.6|43
1627918400000|2021-08-02 15:33:20|85779.4|85754.4|85775.3|85750.3|85779.4|85754.4|85774.5|85749.5|37
1627918410000|2021-08-02 15:33:30|85774.8|85749.8|85775|85750|85775.4|85750.4|85773.8|85748.8|45
1627918420000|2021-08-02 15:33:40|85774.9|85749.9|85775.1|85750.1|85775.9|85750.9|85774.6|85749.6|46
1627918430000|2021-08-02 15:33:50|85775.3|85750.3|85777.4|85752.4|85780.5|85755.5|85775|85750|48
1627918440000|2021-08-02 15:34:00|85776.7|85751.7|85780.5|85755.5|85781.6|85756.6|85776.4|85751.4|37
1627918450000|2021-08-02 15:34:10|85780.6|85755.6|85780.3|85755.3|85781.1|85756.1|85779.6|85754.6|40
1627918460000|2021-08-02 15:34:20|85780.4|85755.4|85779.9|85754.9|85780.5|85755.5|85775.6|85750.6|55
1627918470000|2021-08-02 15:34:30|85779.3|85754.3|85779|85754|85780.1|85755.1|85779|85754|48
1627918480000|2021-08-02 15:34:40|85778.6|85753.6|85778.3|85753.3|85781.3|85756.3|85773.5|85748.5|59
1627918490000|2021-08-02 15:34:50|85778.4|85753.4|85777.7|85752.7|85780.9|85755.9|85777.6|85752.6|48
1627918500000|2021-08-02 15:35:00|85776.8|85751.8|85778.7|85753.7|85779.2|85754.2|85776.2|85751.2|42
1627918510000|2021-08-02 15:35:10|85778.8|85753.8|85774.7|85749.7|85780.7|85755.7|85773.5|85748.5|56
1627918520000|2021-08-02 15:35:20|85774.9|85749.9|85776.2|85751.2|85776.8|85751.8|85774.9|85749.9|41
1627918530000|2021-08-02 15:35:30|85776.3|85751.3|85777.5|85752.5|85778.5|85753.5|85775.5|85750.5|46
1627918540000|2021-08-02 15:35:40|85776.5|85751.5|85775.9|85750.9|85777|85752|85775.8|85750.8|39
1627918550000|2021-08-02 15:35:50|85776.1|85751.1|85772.5|85747.5|85776.1|85751.1|85771.5|85746.5|41
1627918560000|2021-08-02 15:36:00|85772.6|85747.6|85777.1|85752.1|85777.1|85752.1|85772.3|85747.3|33
1627918570000|2021-08-02 15:36:10|85776.9|85751.9|85777.8|85752.8|85778.3|85753.3|85774.5|85749.5|39
1627918580000|2021-08-02 15:36:20|85777.4|85752.4|85778.6|85753.6|85782.9|85757.9|85777.4|85752.4|43
1627918590000|2021-08-02 15:36:30|85778.8|85753.8|85781.6|85756.6|85783.2|85758.2|85778.8|85753.8|46
1627918600000|2021-08-02 15:36:40|85781.8|85756.8|85787.3|85762.3|85787.3|85762.3|85778.3|85753.3|49
1627918610000|2021-08-02 15:36:50|85785.6|85760.6|85785.9|85760.9|85786.8|85761.8|85785.5|85760.5|42
1627918620000|2021-08-02 15:37:00|85786|85761|85786.5|85761.5|85787.2|85762.2|85782.7|85757.7|47
1627918630000|2021-08-02 15:37:10|85788.6|85763.6|85788.3|85763.3|85790.5|85765.5|85788.3|85763.3|47
1627918640000|2021-08-02 15:37:20|85787.8|85762.8|85789.3|85764.3|85790.2|85765.2|85787.7|85762.7|41
1627918650000|2021-08-02 15:37:30|85789|85764|85789.1|85764.1|85791|85766|85788.5|85763.5|40
1627918660000|2021-08-02 15:37:40|85789|85764|85789.1|85764.1|85789.4|85764.4|85787.3|85762.3|45
1627918670000|2021-08-02 15:37:50|85789.9|85764.9|85789.5|85764.5|85791.2|85766.2|85789.3|85764.3|34
1627918680000|2021-08-02 15:38:00|85789.3|85764.3|85791.9|85741.9|85792.3|85764.3|85779.6|85741.9|54
1627918690000|2021-08-02 15:38:10|85792.3|85742.3|85783.4|85758.4|85792.8|85761.3|85778.9|85741.6|50
1627918700000|2021-08-02 15:38:20|85783|85758|85781|85756|85783.6|85758.6|85780.9|85755.9|57
1627918710000|2021-08-02 15:38:30|85781.2|85756.2|85781.5|85756.5|85782.2|85757.2|85780.8|85755.8|36
1627918720000|2021-08-02 15:38:40|85781.4|85756.4|85783.2|85758.2|85786.5|85761.5|85781.4|85756.4|55
1627918730000|2021-08-02 15:38:50|85783.1|85758.1|85780.5|85755.5|85783.7|85758.7|85780.4|85755.4|52
1627918740000|2021-08-02 15:39:00|85780.6|85755.6|85774.5|85749.5|85780.6|85755.6|85772.7|85747.7|66
1627918750000|2021-08-02 15:39:10|85774.7|85749.7|85769.4|85744.4|85774.7|85749.7|85766.9|85741.9|58
1627918760000|2021-08-02 15:39:20|85768.7|85743.7|85769.2|85744.2|85771.7|85746.7|85768.7|85743.7|39
1627918770000|2021-08-02 15:39:30|85769|85744|85764.4|85739.4|85769.9|85744.9|85763.2|85738.2|53
1627918780000|2021-08-02 15:39:40|85764.6|85739.6|85768.5|85743.5|85769|85744|85764.1|85739.1|47
1627918790000|2021-08-02 15:39:50|85768.9|85743.9|85768.2|85743.2|85768.9|85743.9|85768.2|85743.2|21
1627918800000|2021-08-02 15:40:00|85769.1|85744.1|85769.2|85744.2|85769.3|85744.3|85767.5|85742.5|32
1627918810000|2021-08-02 15:40:10|85768.7|85743.7|85766.7|85741.7|85769.5|85744.5|85766.7|85741.7|24
1627918820000|2021-08-02 15:40:20|85767.1|85742.1|85764.1|85739.1|85767.6|85742.6|85764.1|85739.1|46
1627918830000|2021-08-02 15:40:30|85764.5|85739.5|85761.5|85736.5|85764.5|85739.5|85761.3|85736.3|47
1627918840000|2021-08-02 15:40:40|85761.2|85736.2|85767.3|85742.3|85767.3|85742.3|85760|85735|51
1627918850000|2021-08-02 15:40:50|85764.6|85739.6|85765.1|85740.1|85766.3|85741.3|85763.5|85738.5|39
1627918860000|2021-08-02 15:41:00|85765.2|85740.2|85764.4|85739.4|85765.8|85740.8|85763|85738|32
1627918870000|2021-08-02 15:41:10|85764.5|85739.5|85764.5|85739.5|85766.6|85741.6|85763.7|85738.7|40
1627918880000|2021-08-02 15:41:20|85764.4|85739.4|85763.8|85738.8|85776.9|85740.1|85762.7|85726.8|42
1627918890000|2021-08-02 15:41:30|85763.9|85738.9|85763.5|85738.5|85764.3|85739.3|85763.3|85738.3|25
1627918900000|2021-08-02 15:41:40|85764.2|85739.2|85764.1|85739.1|85766.1|85741.1|85764.1|85739.1|35
1627918910000|2021-08-02 15:41:50|85764.2|85739.2|85764.1|85739.1|85764.9|85739.9|85763.5|85738.5|41
1627918920000|2021-08-02 15:42:00|85765.4|85740.4|85767.1|85742.1|85769|85744|85763.1|85738.1|53
1627918930000|2021-08-02 15:42:10|85767.2|85742.2|85765.8|85740.8|85770.6|85745.6|85764.8|85739.8|51
1627918940000|2021-08-02 15:42:20|85766.1|85741.1|85766.8|85741.8|85768.1|85743.1|85765.6|85740.6|34
1627918950000|2021-08-02 15:42:30|85767.2|85742.2|85770.2|85745.2|85770.9|85745.9|85765.9|85740.9|36
1627918960000|2021-08-02 15:42:40|85769.7|85744.7|85771.2|85746.2|85772.1|85747.1|85769.7|85744.7|45
1627918970000|2021-08-02 15:42:50|85771.3|85746.3|85779.4|85754.4|85780.5|85755.5|85771.3|85746.3|54
1627918980000|2021-08-02 15:43:00|85779.3|85754.3|85780.2|85755.2|85781.4|85756.4|85776.5|85751.5|49
1627918990000|2021-08-02 15:43:10|85780.6|85755.6|85781.9|85756.9|85782.3|85757.3|85780.6|85755.6|36
1627919000000|2021-08-02 15:43:20|85781.8|85756.8|85789.7|85764.7|85803.7|85765.8|85781.1|85750.4|53
1627919010000|2021-08-02 15:43:30|85789.3|85764.3|85788.8|85763.8|85789.7|85764.7|85788.2|85763.2|41
1627919020000|2021-08-02 15:43:40|85788.7|85763.7|85787.7|85762.7|85789.8|85764.8|85787.5|85762.5|44
1627919030000|2021-08-02 15:43:50|85788.2|85763.2|85793.4|85768.4|85793.4|85768.4|85788.1|85763.1|52
1627919040000|2021-08-02 15:44:00|85795.6|85770.6|85797.4|85772.4|85797.6|85772.6|85795.4|85770.4|47
1627919050000|2021-08-02 15:44:10|85796.7|85771.7|85800.4|85775.4|85802.3|85777.3|85796.7|85771.7|56
1627919060000|2021-08-02 15:44:20|85800.3|85775.3|85794.3|85769.3|85800.3|85775.3|85794.3|85769.3|47
1627919070000|2021-08-02 15:44:30|85794.5|85769.5|85792.8|85767.8|85794.7|85769.7|85791.4|85766.4|55
1627919080000|2021-08-02 15:44:40|85792.7|85767.7|85796.2|85771.2|85796.5|85771.5|85790.6|85765.6|48
1627919090000|2021-08-02 15:44:50|85796.1|85771.1|85797.3|85772.3|85798.8|85773.8|85795.5|85770.5|50
1627919100000|2021-08-02 15:45:00|85796|85771|85791.2|85766.2|85796.7|85771.7|85790.9|85765.9|60
1627919110000|2021-08-02 15:45:10|85791.6|85766.6|85797.4|85772.4|85799.4|85774.4|85790.9|85765.9|40
1627919120000|2021-08-02 15:45:20|85799.2|85774.2|85799|85774|85799.4|85774.4|85795.8|85770.8|55
1627919130000|2021-08-02 15:45:30|85797.9|85772.9|85795.6|85770.6|85798.4|85773.4|85795.6|85770.6|35
1627919140000|2021-08-02 15:45:40|85795.8|85770.8|85802.4|85777.4|85802.8|85777.8|85795.6|85770.6|52
1627919150000|2021-08-02 15:45:50|85803.7|85778.7|85805.1|85780.1|85805.6|85780.6|85802.3|85777.3|47
1627919160000|2021-08-02 15:46:00|85804.8|85779.8|85801.7|85776.7|85805|85780|85801.2|85776.2|61
1627919170000|2021-08-02 15:46:10|85801.5|85776.5|85803.4|85778.4|85804.1|85779.1|85800|85775|51
1627919180000|2021-08-02 15:46:20|85803.2|85778.2|85801.9|85776.9|85803.5|85778.5|85801.9|85776.9|48
1627919190000|2021-08-02 15:46:30|85801.3|85776.3|85799.1|85774.1|85801.7|85776.7|85797.9|85772.9|44
1627919200000|2021-08-02 15:46:40|85799.2|85774.2|85796.7|85771.7|85799.2|85774.2|85793.8|85768.8|63
1627919210000|2021-08-02 15:46:50|85796.4|85771.4|85797.5|85772.5|85799.6|85774.6|85795.9|85770.9|51
1627919220000|2021-08-02 15:47:00|85797.6|85772.6|85802.2|85777.2|85802.9|85777.9|85797.2|85772.2|49
1627919230000|2021-08-02 15:47:10|85801.2|85776.2|85796.6|85771.6|85801.7|85776.7|85796.2|85771.2|46
1627919240000|2021-08-02 15:47:20|85796.5|85771.5|85801.7|85776.7|85801.8|85776.8|85796.1|85771.1|45
1627919250000|2021-08-02 15:47:30|85801.4|85776.4|85803.8|85778.8|85804.7|85779.7|85799.2|85774.2|57
1627919260000|2021-08-02 15:47:40|85804|85779|85806.4|85781.4|85807.9|85782.9|85802.3|85777.3|67
1627919270000|2021-08-02 15:47:50|85806.6|85781.6|85806.6|85781.6|85808.3|85783.3|85805.6|85780.6|50
1627919280000|2021-08-02 15:48:00|85806.8|85781.8|85803.8|85778.8|85807.8|85782.8|85803.8|85778.8|59
1627919290000|2021-08-02 15:48:10|85804.2|85779.2|85800.4|85775.4|85809.4|85784.4|85800.2|85775.2|66
1627919300000|2021-08-02 15:48:20|85801|85776|85805.5|85780.5|85805.9|85780.9|85799.7|85774.7|57
1627919310000|2021-08-02 15:48:30|85805.4|85780.4|85830.8|85805.8|85831.2|85806.2|85805.4|85775.2|63
1627919320000|2021-08-02 15:48:40|85830.7|85805.7|85828.3|85803.3|85832.9|85807.9|85828.1|85803.1|49
1627919330000|2021-08-02 15:48:50|85827.8|85802.8|85822.4|85797.4|85829.7|85804.7|85822.4|85797.4|38
1627919340000|2021-08-02 15:49:00|85823.3|85798.3|85819.9|85794.9|85823.3|85798.3|85819.2|85794.2|58
1627919350000|2021-08-02 15:49:10|85820|85795|85820.1|85795.1|85820.8|85795.8|85820|85795|22
1627919360000|2021-08-02 15:49:20|85820|85795|85819.6|85794.6|85820.6|85795.6|85818.1|85793.1|33
1627919370000|2021-08-02 15:49:30|85819.4|85794.4|85838.4|85813.4|85848.6|85814.3|85818.4|85793.4|59
1627919380000|2021-08-02 15:49:40|85837.8|85812.8|85841.2|85816.2|85841.8|85816.8|85836|85811|53
1627919390000|2021-08-02 15:49:50|85840.2|85815.2|85839.5|85814.5|85842.7|85817.7|85839.5|85814.5|48
1627919400000|2021-08-02 15:50:00|85840|85815|85839.1|85814.1|85840|85815|85837.7|85812.7|39
1627919410000|2021-08-02 15:50:10|85838.9|85813.9|85836|85811|85839.1|85814.1|85835.3|85810.3|45
1627919420000|2021-08-02 15:50:20|85836.1|85811.1|85834.8|85809.8|85836.3|85811.3|85834.8|85809.8|30
1627919430000|2021-08-02 15:50:30|85834.9|85809.9|85831.8|85806.8|85835.2|85810.2|85830.7|85805.7|54
1627919440000|2021-08-02 15:50:40|85831.9|85806.9|85830.3|85805.3|85832.7|85807.7|85829.8|85804.8|51
1627919450000|2021-08-02 15:50:50|85830|85805|85826.7|85801.7|85831.1|85806.1|85825.7|85800.7|57
1627919460000|2021-08-02 15:51:00|85826.5|85801.5|85827.4|85802.4|85827.4|85802.4|85825.3|85800.3|39
1627919470000|2021-08-02 15:51:10|85827.3|85802.3|85828.6|85803.6|85829.2|85804.2|85826.6|85801.6|47
1627919480000|2021-08-02 15:51:20|85828.7|85803.7|85826.3|85801.3|85828.9|85803.9|85826.1|85801.1|41
1627919490000|2021-08-02 15:51:30|85825.9|85800.9|85827.9|85802.9|85829.2|85804.2|85825.9|85800.9|52
1627919500000|2021-08-02 15:51:40|85827.7|85802.7|85826|85801|85829.1|85804.1|85826|85801|37
1627919510000|2021-08-02 15:51:50|85825.9|85800.9|85820.6|85795.6|85826.1|85801.1|85816.8|85791.8|58
1627919520000|2021-08-02 15:52:00|85821.5|85796.5|85821|85796|85835.4|85797.5|85820.3|85785.4|37
1627919530000|2021-08-02 15:52:10|85821.2|85796.2|85822.2|85797.2|85825.6|85800.6|85820.4|85795.4|49
1627919540000|2021-08-02 15:52:20|85822|85797|85829.3|85804.3|85830.1|85805.1|85821.8|85796.8|52
1627919550000|2021-08-02 15:52:30|85829.2|85804.2|85829.6|85804.6|85830.3|85805.3|85829|85804|45
1627919560000|2021-08-02 15:52:40|85829.4|85804.4|85829.6|85804.6|85830.7|85805.7|85829.3|85804.3|38
1627919570000|2021-08-02 15:52:50|85829.8|85804.8|85829.9|85804.9|85830.3|85805.3|85828.5|85803.5|44
1627919580000|2021-08-02 15:53:00|85829|85804|85830.1|85805.1|85830.7|85805.7|85828.8|85803.8|43
1627919590000|2021-08-02 15:53:10|85830.2|85805.2|85835.7|85810.7|85836.7|85811.7|85830.2|85805.2|42
1627919600000|2021-08-02 15:53:20|85833.7|85808.7|85833.1|85808.1|85834.8|85809.8|85831.8|85806.8|44
1627919610000|2021-08-02 15:53:30|85833.8|85808.8|85836|85811|85837.4|85812.4|85832.2|85807.2|39
1627919620000|2021-08-02 15:53:40|85835.3|85810.3|85834.8|85809.8|85836.7|85811.7|85834.5|85809.5|33
1627919630000|2021-08-02 15:53:50|85834.7|85809.7|85838.4|85813.4|85838.4|85813.4|85832.7|85807.7|58
1627919640000|2021-08-02 15:54:00|85837.6|85812.6|85851.8|85826.8|85853.1|85828.1|85837.6|85812.6|58
1627919650000|2021-08-02 15:54:10|85852.1|85827.1|85846|85821|85852.7|85827.7|85844.3|85819.3|60
1627919660000|2021-08-02 15:54:20|85846.2|85821.2|85845.8|85820.8|85846.7|85821.7|85844.2|85819.2|40
1627919670000|2021-08-02 15:54:30|85845.1|85820.1|85846.2|85821.2|85846.5|85821.5|85841.4|85816.4|57
1627919680000|2021-08-02 15:54:40|85846.1|85821.1|85845.3|85820.3|85846.9|85821.9|85843.2|85818.2|48
1627919690000|2021-08-02 15:54:50|85845.4|85820.4|85846.1|85821.1|85847.2|85822.2|85845.2|85820.2|37
1627919700000|2021-08-02 15:55:00|85846.4|85821.4|85843.5|85818.5|85846.7|85821.7|85840.4|85815.4|58
1627919710000|2021-08-02 15:55:10|85842.3|85817.3|85841|85816|85844|85819|85839.4|85814.4|56
1627919720000|2021-08-02 15:55:20|85841.1|85816.1|85837.5|85812.5|85841.1|85816.1|85836.4|85811.4|55
1627919730000|2021-08-02 15:55:30|85837.6|85812.6|85837.2|85812.2|85838.7|85813.7|85836|85811|44
1627919740000|2021-08-02 15:55:40|85836.4|85811.4|85844.1|85819.1|85854.4|85823.5|85836.4|85804.4|58
1627919750000|2021-08-02 15:55:50|85843.8|85818.8|85843.5|85818.5|85845|85820|85840.7|85815.7|51
1627919760000|2021-08-02 15:56:00|85843.4|85818.4|85838.9|85813.9|85843.9|85818.9|85838.7|85813.7|63
1627919770000|2021-08-02 15:56:10|85840.4|85815.4|85842.9|85817.9|85843|85818|85839.7|85814.7|50
1627919780000|2021-08-02 15:56:20|85843.2|85818.2|85842.7|85817.7|85843.2|85818.2|85842.2|85817.2|30
1627919790000|2021-08-02 15:56:30|85842.3|85817.3|85840.4|85815.4|85845.1|85820.1|85838.2|85813.2|56
1627919800000|2021-08-02 15:56:40|85840.3|85815.3|85843.9|85818.9|85844.1|85819.1|85839.4|85814.4|50
1627919810000|2021-08-02 15:56:50|85844|85819|85844.8|85819.8|85845.5|85820.5|85843.1|85818.1|39
1627919820000|2021-08-02 15:57:00|85844.2|85819.2|85848|85823|85849.3|85824.3|85843.9|85818.9|46
1627919830000|2021-08-02 15:57:10|85848.2|85823.2|85845.9|85820.9|85849.4|85824.4|85845.2|85820.2|45
1627919840000|2021-08-02 15:57:20|85846.4|85821.4|85843.5|85818.5|85846.7|85821.7|85842.8|85817.8|55
1627919850000|2021-08-02 15:57:30|85844|85819|85849|85824|85849.6|85824.6|85843.2|85818.2|55
1627919860000|2021-08-02 15:57:40|85848.7|85823.7|85848.1|85823.1|85849.2|85824.2|85847.8|85822.8|42
1627919870000|2021-08-02 15:57:50|85848.4|85823.4|85848.5|85823.5|85848.8|85823.8|85847.1|85822.1|39
1627919880000|2021-08-02 15:58:00|85848.2|85823.2|85848.1|85823.1|85849.6|85824.6|85847.3|85822.3|49
1627919890000|2021-08-02 15:58:10|85848.3|85823.3|85846.2|85821.2|85853|85828|85846.2|85821.2|48
1627919900000|2021-08-02 15:58:20|85841.6|85816.6|85841.1|85816.1|85845.1|85820.1|85837.7|85812.7|62
1627919910000|2021-08-02 15:58:30|85841.4|85816.4|85841.4|85816.4|85844.3|85819.3|85840.4|85815.4|63
1627919920000|2021-08-02 15:58:40|85841.5|85816.5|85841.5|85816.5|85844.5|85819.5|85840.8|85815.8|55
1627919930000|2021-08-02 15:58:50|85841.6|85816.6|85843.4|85818.4|85843.4|85818.4|85841.2|85816.2|55
1627919940000|2021-08-02 15:59:00|85843.6|85818.6|85844.1|85819.1|85844.9|85819.9|85842.4|85817.4|43
1627919950000|2021-08-02 15:59:10|85843.8|85818.8|85844.1|85819.1|85844.1|85819.1|85839|85814|64
1627919960000|2021-08-02 15:59:20|85843.8|85818.8|85847.9|85822.9|85849|85824|85842.8|85817.8|56
1627919970000|2021-08-02 15:59:30|85849.4|85824.4|85848.7|85823.7|85849.7|85824.7|85847|85822|61
1627919980000|2021-08-02 15:59:40|85848.4|85823.4|85850.5|85825.5|85852.3|85827.3|85847.5|85822.5|50
1627919990000|2021-08-02 15:59:50|85851.1|85826.1|85852.8|85827.8|85854.8|85829.8|85851|85826|54
1627920000000|2021-08-02 16:00:00|85851.6|85826.6|85865.2|85815.2|85867.1|85829|85851.5|85814.1|52
1627920010000|2021-08-02 16:00:10|85865.3|85815.3|85866.4|85816.4|85866.8|85816.8|85865.3|85815.3|42
1627920020000|2021-08-02 16:00:20|85866.5|85816.5|85881.5|85831.5|85881.5|85834.6|85859.6|85815.1|66
1627920030000|2021-08-02 16:00:30|85881.8|85831.8|85884.6|85834.6|85887.3|85837.3|85881.8|85831.8|59
1627920040000|2021-08-02 16:00:40|85884.3|85834.3|85884.6|85834.6|85884.6|85834.6|85881.9|85831.9|65
1627920050000|2021-08-02 16:00:50|85884.7|85834.7|85890|85840|85890.3|85840.3|85884.7|85834.7|67
1627920060000|2021-08-02 16:01:00|85889.3|85839.3|85891.7|85841.7|85893.2|85843.2|85889.3|85839.3|53
1627920070000|2021-08-02 16:01:10|85890.7|85840.7|85890.4|85840.4|85893.3|85843.3|85889.3|85839.3|46
1627920080000|2021-08-02 16:01:20|85890.8|85840.8|85889.9|85839.9|85892.6|85842.6|85888.7|85838.7|43
1627920090000|2021-08-02 16:01:30|85889.8|85839.8|85885.6|85835.6|85889.9|85839.9|85885.3|85835.3|44
1627920100000|2021-08-02 16:01:40|85885.9|85835.9|85890.4|85840.4|85891.1|85849.7|85872.5|85835.1|59
1627920110000|2021-08-02 16:01:50|85890.7|85840.7|85901.1|85851.1|85901.3|85851.3|85889.6|85839.6|56
1627920120000|2021-08-02 16:02:00|85900.8|85850.8|85902|85852|85905.8|85855.8|85899.5|85849.5|67
1627920130000|2021-08-02 16:02:10|85901.1|85851.1|85902.6|85852.6|85903.1|85853.1|85900.2|85850.2|50
1627920140000|2021-08-02 16:02:20|85902.5|85852.5|85898.3|85848.3|85902.8|85852.8|85894.8|85844.8|62
1627920150000|2021-08-02 16:02:30|85898.2|85848.2|85902.7|85852.7|85904.5|85854.5|85897.2|85847.2|60
1627920160000|2021-08-02 16:02:40|85903.4|85853.4|85905.1|85855.1|85906.1|85856.1|85892|85842|70
1627920170000|2021-08-02 16:02:50|85904.8|85854.8|85902.9|85852.9|85905|85855|85901.4|85851.4|56
1627920180000|2021-08-02 16:03:00|85902.6|85852.6|85905.1|85855.1|85905.8|85855.8|85899.9|85849.9|56
1627920190000|2021-08-02 16:03:10|85905|85855|85907.2|85857.2|85908.3|85858.3|85904.4|85854.4|46
1627920200000|2021-08-02 16:03:20|85907.9|85857.9|85903.8|85853.8|85910|85860|85901.1|85851.1|57
1627920210000|2021-08-02 16:03:30|85903.4|85853.4|85906.4|85856.4|85910.8|85860.8|85902.6|85852.6|45
1627920220000|2021-08-02 16:03:40|85906.3|85856.3|85904.8|85854.8|85908.7|85858.7|85904.2|85854.2|64
1627920230000|2021-08-02 16:03:50|85904.6|85854.6|85901.9|85851.9|85905|85855|85901|85851|40
1627920240000|2021-08-02 16:04:00|85901.6|85851.6|85898.4|85848.4|85902.3|85852.3|85898.1|85848.1|54
1627920250000|2021-08-02 16:04:10|85898.3|85848.3|85898.7|85848.7|85900.3|85850.3|85897.8|85847.8|40
1627920260000|2021-08-02 16:04:20|85898.3|85848.3|85898.5|85848.5|85899.2|85849.2|85897.3|85847.3|30
1627920270000|2021-08-02 16:04:30|85897.7|85847.7|85899|85849|85903.2|85866.3|85888.1|85846.6|57
1627920280000|2021-08-02 16:04:40|85899.2|85849.2|85888.2|85863.2|85900.3|85865.7|85884.9|85848.4|53
1627920290000|2021-08-02 16:04:50|85888|85863|85883.2|85858.2|85898.3|85863.8|85883.2|85845.7|54
1627920300000|2021-08-02 16:05:00|85883.1|85858.1|85893.3|85843.3|85894.4|85858.1|85881.8|85842|56
1627920310000|2021-08-02 16:05:10|85893.4|85843.4|85890.4|85840.4|85894.1|85844.1|85890.4|85840.4|45
1627920320000|2021-08-02 16:05:20|85890.3|85840.3|85890.1|85840.1|85891.2|85841.2|85889.8|85839.8|46
1627920330000|2021-08-02 16:05:30|85890.2|85840.2|85889.4|85839.4|85890.4|85840.4|85889.3|85839.3|40
1627920340000|2021-08-02 16:05:40|85888|85838|85887.1|85837.1|85888|85838|85883.4|85833.4|58
1627920350000|2021-08-02 16:05:50|85886.9|85836.9|85887.1|85837.1|85888.7|85838.7|85884|85834|52
1627920360000|2021-08-02 16:06:00|85886.9|85836.9|85893.3|85843.3|85894|85844|85886.9|85836.9|56
1627920370000|2021-08-02 16:06:10|85893.6|85843.6|85892.8|85842.8|85893.8|85843.8|85890.8|85840.8|49
1627920380000|2021-08-02 16:06:20|85892.5|85842.5|85893.8|85843.8|85894.3|85844.3|85892|85842|34
1627920390000|2021-08-02 16:06:30|85895.6|85845.6|85880.4|85855.4|85895.6|85855.4|85878.9|85840.4|57
1627920400000|2021-08-02 16:06:40|85880.3|85855.3|85893.9|85843.9|85893.9|85857.7|85878.9|85843.6|47
1627920410000|2021-08-02 16:06:50|85893.8|85843.8|85880.2|85855.2|85893.8|85857|85878.9|85840.9|40
1627920420000|2021-08-02 16:07:00|85880.3|85855.3|85877.3|85852.3|85882|85857|85876.7|85851.7|43
1627920430000|2021-08-02 16:07:10|85877.7|85852.7|85886.5|85861.5|85892.2|85863.4|85876.8|85838.8|58
1627920440000|2021-08-02 16:07:20|85888.8|85863.8|85891.8|85866.8|85892.5|85867.5|85886.4|85861.4|53
1627920450000|2021-08-02 16:07:30|85892.4|85867.4|85904.7|85854.7|85907.5|85869.6|85892.4|85853.1|61
1627920460000|2021-08-02 16:07:40|85904|85854|85905.3|85855.3|85905.6|85855.6|85904|85854|45
1627920470000|2021-08-02 16:07:50|85905.6|85855.6|85908.7|85858.7|85908.9|85858.9|85904.3|85854.3|35
1627920480000|2021-08-02 16:08:00|85909.1|85859.1|85909.2|85859.2|85910.7|85860.7|85908.1|85858.1|38
1627920490000|2021-08-02 16:08:10|85909.3|85859.3|85910.3|85860.3|85910.6|85860.6|85909|85859|38
1627920500000|2021-08-02 16:08:20|85910.4|85860.4|85910.7|85860.7|85911.2|85861.2|85909.8|85859.8|35
1627920510000|2021-08-02 16:08:30|85911.8|85861.8|85907.5|85857.5|85911.8|85861.8|85906.7|85856.7|40
1627920520000|2021-08-02 16:08:40|85907.4|85857.4|85916.7|85866.7|85916.7|85876.9|85900.6|85857.1|55
1627920530000|2021-08-02 16:08:50|85916.4|85866.4|85920.3|85870.3|85920.3|85870.3|85915.8|85865.8|67
1627920540000|2021-08-02 16:09:00|85920.1|85870.1|85925.7|85875.7|85925.7|85875.7|85919.6|85869.6|56
1627920550000|2021-08-02 16:09:10|85923.7|85873.7|85929.6|85879.6|85932.3|85882.3|85923.2|85873.2|65
1627920560000|2021-08-02 16:09:20|85930|85880|85930.9|85880.9|85930.9|85880.9|85927.7|85877.7|50
1627920570000|2021-08-02 16:09:30|85930.5|85880.5|85934.1|85884.1|85936.5|85886.5|85929.5|85879.5|48
1627920580000|2021-08-02 16:09:40|85933.9|85883.9|85934.7|85884.7|85939.5|85889.5|85933.7|85883.7|54
1627920590000|2021-08-02 16:09:50|85935|85885|85934.1|85884.1|85936.4|85886.4|85929.6|85879.6|54
1627920600000|2021-08-02 16:10:00|85933.9|85883.9|85933.9|85883.9|85935.8|85885.8|85933.6|85883.6|56
1627920610000|2021-08-02 16:10:10|85933.8|85883.8|85931.1|85881.1|85934.8|85884.8|85929.3|85879.3|52
1627920620000|2021-08-02 16:10:20|85931.6|85881.6|85910.8|85885.8|85932.2|85891.3|85910.8|85877.1|54
1627920630000|2021-08-02 16:10:30|85910.9|85885.9|85923.5|85873.5|85924.7|85889|85910.7|85873.3|47
1627920640000|2021-08-02 16:10:40|85923.3|85873.3|85920.7|85870.7|85923.7|85873.7|85920.5|85870.5|46
1627920650000|2021-08-02 16:10:50|85920.8|85870.8|85920.5|85870.5|85921.3|85871.3|85920.2|85870.2|36
1627920660000|2021-08-02 16:11:00|85920.8|85870.8|85915.2|85865.2|85921.2|85871.2|85915.2|85865.2|44
1627920670000|2021-08-02 16:11:10|85915.1|85865.1|85921.8|85871.8|85922|85872|85915|85865|44
1627920680000|2021-08-02 16:11:20|85921.5|85871.5|85913.2|85888.2|85925.6|85888.2|85910.5|85871.5|53
1627920690000|2021-08-02 16:11:30|85913.5|85888.5|85908.5|85883.5|85913.5|85888.5|85908.5|85883.5|43
1627920700000|2021-08-02 16:11:40|85908.7|85883.7|85908.1|85883.1|85909|85884|85908|85883|32
1627920710000|2021-08-02 16:11:50|85908.2|85883.2|85906.9|85881.9|85909.1|85884.1|85906.9|85881.9|34
1627920720000|2021-08-02 16:12:00|85907.1|85882.1|85904.9|85879.9|85908.6|85883.6|85904.5|85879.5|50
1627920730000|2021-08-02 16:12:10|85904.7|85879.7|85905.1|85880.1|85905.8|85880.8|85903.4|85878.4|34
1627920740000|2021-08-02 16:12:20|85905|85880|85904|85879|85905.5|85880.5|85903.5|85878.5|35
1627920750000|2021-08-02 16:12:30|85904.2|85879.2|85904.4|85879.4|85904.6|85879.6|85903.8|85878.8|22
1627920760000|2021-08-02 16:12:40|85904.5|85879.5|85902.6|85877.6|85904.6|85879.6|85901.5|85876.5|32
1627920770000|2021-08-02 16:12:50|85902.2|85877.2|85895.8|85870.8|85902.2|85877.2|85894.2|85869.2|46
1627920780000|2021-08-02 16:13:00|85895.6|85870.6|85895.1|85870.1|85896.4|85871.4|85895.1|85870.1|38
1627920790000|2021-08-02 16:13:10|85895.2|85870.2|85889.8|85864.8|85895.4|85870.4|85887.5|85862.5|53
1627920800000|2021-08-02 16:13:20|85890.1|85865.1|85888.2|85863.2|85890.1|85865.1|85887.8|85862.8|50
1627920810000|2021-08-02 16:13:30|85888.4|85863.4|85885.6|85860.6|85889.3|85864.3|85885.2|85860.2|51
1627920820000|2021-08-02 16:13:40|85885.5|85860.5|85876|85851|85885.7|85860.7|85875.2|85850.2|60
1627920830000|2021-08-02 16:13:50|85876.2|85851.2|85876.8|85851.8|85877.7|85852.7|85875.4|85850.4|48
1627920840000|2021-08-02 16:14:00|85877.5|85852.5|85876.9|85851.9|85878.1|85853.1|85876.9|85851.9|35
1627920850000|2021-08-02 16:14:10|85877|85852|85875.4|85850.4|85877.6|85852.6|85874.9|85849.9|40
1627920860000|2021-08-02 16:14:20|85875.5|85850.5|85877.4|85852.4|85877.7|85852.7|85875.1|85850.1|34
1627920870000|2021-08-02 16:14:30|85877.6|85852.6|85871.5|85846.5|85878|85853|85871|85846|53
1627920880000|2021-08-02 16:14:40|85871.7|85846.7|85872.2|85847.2|85872.6|85847.6|85871|85846|36
1627920890000|2021-08-02 16:14:50|85871.6|85846.6|85865.7|85840.7|85872.4|85847.4|85865|85840|38
1627920900000|2021-08-02 16:15:00|85865.4|85840.4|85866.4|85841.4|85866.8|85841.8|85865.3|85840.3|49
1627920910000|2021-08-02 16:15:10|85865.8|85840.8|85866|85841|85867|85842|85865.2|85840.2|40
1627920920000|2021-08-02 16:15:20|85866.4|85841.4|85865.3|85840.3|85867.5|85842.5|85865|85840|33
1627920930000|2021-08-02 16:15:30|85865.4|85840.4|85865.5|85840.5|85866|85841|85865.1|85840.1|33
1627920940000|2021-08-02 16:15:40|85865.6|85840.6|85868.2|85843.2|85869.4|85844.4|85865.4|85840.4|43
1627920950000|2021-08-02 16:15:50|85868.1|85843.1|85861.7|85836.7|85870|85845|85861.7|85836.7|57
1627920960000|2021-08-02 16:16:00|85861.8|85836.8|85862.3|85837.3|85863|85838|85860.5|85835.5|42
1627920970000|2021-08-02 16:16:10|85862.5|85837.5|85861.3|85836.3|85864.9|85839.9|85861|85836|48
1627920980000|2021-08-02 16:16:20|85861.2|85836.2|85863.1|85838.1|85863.5|85838.5|85860.8|85835.8|46
1627920990000|2021-08-02 16:16:30|85862.3|85837.3|85862.6|85837.6|85862.6|85837.6|85861.9|85836.9|25
1627921000000|2021-08-02 16:16:40|85863.2|85838.2|85861.8|85836.8|85863.6|85838.6|85861.5|85836.5|39
1627921010000|2021-08-02 16:16:50|85861.9|85836.9|85860.5|85835.5|85862.2|85837.2|85860.2|85835.2|40
1627921020000|2021-08-02 16:17:00|85860.8|85835.8|85861.3|85836.3|85863|85838|85860|85835|45
1627921030000|2021-08-02 16:17:10|85861.4|85836.4|85862.3|85837.3|85862.6|85837.6|85860.1|85835.1|47
1627921040000|2021-08-02 16:17:20|85862.2|85837.2|85861.2|85836.2|85862.8|85837.8|85860.9|85835.9|38
1627921050000|2021-08-02 16:17:30|85861.3|85836.3|85862.6|85837.6|85864.9|85839.9|85861.3|85836.3|56
1627921060000|2021-08-02 16:17:40|85862.8|85837.8|85861.2|85836.2|85862.8|85837.8|85861.1|85836.1|31
1627921070000|2021-08-02 16:17:50|85861.1|85836.1|85862.1|85837.1|85862.3|85837.3|85860.7|85835.7|39
1627921080000|2021-08-02 16:18:00|85862|85837|85860.4|85835.4|85862.3|85837.3|85859.4|85834.4|47
1627921090000|2021-08-02 16:18:10|85860.3|85835.3|85858.8|85833.8|85861.1|85836.1|85858.8|85833.8|35
1627921100000|2021-08-02 16:18:20|85858.7|85833.7|85856.9|85831.9|85859.6|85834.6|85853.2|85828.2|44
1627921110000|2021-08-02 16:18:30|85855.2|85830.2|85861|85836|85861.7|85836.7|85855.2|85830.2|50
1627921120000|2021-08-02 16:18:40|85860.8|85835.8|85860.9|85835.9|85861.3|85836.3|85860.1|85835.1|40
1627921130000|2021-08-02 16:18:50|85860.7|85835.7|85862|85837|85862.1|85837.1|85860.7|85835.7|36
1627921140000|2021-08-02 16:19:00|85862.2|85837.2|85864.3|85839.3|85864.8|85839.8|85862.2|85837.2|37
1627921150000|2021-08-02 16:19:10|85864.4|85839.4|85864.5|85839.5|85865|85840|85863.2|85838.2|41
1627921160000|2021-08-02 16:19:20|85863.6|85838.6|85865.5|85840.5|85865.5|85840.5|85863.3|85838.3|44
1627921170000|2021-08-02 16:19:30|85865.3|85840.3|85866|85841|85867|85842|85864.6|85839.6|36
1627921180000|2021-08-02 16:19:40|85866.2|85841.2|85869|85844|85869|85844|85862.5|85837.5|61
1627921190000|2021-08-02 16:19:50|85868.6|85843.6|85866.8|85841.8|85869|85844|85866.4|85841.4|40
1627921200000|2021-08-02 16:20:00|85866.5|85841.5|85866.7|85841.7|85866.7|85841.7|85865.6|85840.6|28
1627921210000|2021-08-02 16:20:10|85866.4|85841.4|85860.8|85835.8|85866.6|85841.6|85860.8|85835.8|24
1627921220000|2021-08-02 16:20:20|85861|85836|85861.5|85836.5|85862.4|85837.4|85860.4|85835.4|27
1627921230000|2021-08-02 16:20:30|85861.3|85836.3|85860|85835|85861.6|85836.6|85859.9|85834.9|24
1627921240000|2021-08-02 16:20:40|85860.2|85835.2|85859.8|85834.8|85860.3|85835.3|85859.7|85834.7|14
1627921250000|2021-08-02 16:20:50|85859.7|85834.7|85861.2|85836.2|85861.2|85836.2|85859|85834|30
1627921260000|2021-08-02 16:21:00|85861.3|85836.3|85863|85838|85863.6|85838.6|85861.3|85836.3|38
1627921270000|2021-08-02 16:21:10|85863.2|85838.2|85864|85839|85864.5|85839.5|85862.8|85837.8|46
1627921280000|2021-08-02 16:21:20|85864.1|85839.1|85867.5|85842.5|85869.1|85844.1|85863.4|85838.4|31
1627921290000|2021-08-02 16:21:30|85867.2|85842.2|85868.5|85843.5|85868.8|85843.8|85866.5|85841.5|41
1627921300000|2021-08-02 16:21:40|85868.4|85843.4|85866.6|85841.6|85868.8|85843.8|85865.3|85840.3|41
1627921310000|2021-08-02 16:21:50|85866.7|85841.7|85865.2|85840.2|85866.7|85841.7|85864.2|85839.2|27
1627921320000|2021-08-02 16:22:00|85865|85840|85874|85824|85874.5|85840.6|85862.3|85824|33
1627921330000|2021-08-02 16:22:10|85874.3|85824.3|85868.3|85843.3|85878.8|85844.1|85865.9|85824.3|52
1627921340000|2021-08-02 16:22:20|85868.5|85843.5|85879.5|85854.5|85879.8|85854.8|85868.1|85843.1|54
1627921350000|2021-08-02 16:22:30|85880.3|85855.3|85893.6|85843.6|85893.9|85855.3|85879.4|85841.4|48
1627921360000|2021-08-02 16:22:40|85893.3|85843.3|85893|85843|85893.4|85843.4|85892.3|85842.3|28
1627921370000|2021-08-02 16:22:50|85892.7|85842.7|85886.3|85836.3|85893.1|85843.1|85885|85835|40
1627921380000|2021-08-02 16:23:00|85886|85836|85885.6|85835.6|85886.3|85836.3|85885.1|85835.1|40
1627921390000|2021-08-02 16:23:10|85885.8|85835.8|85891.9|85841.9|85892.1|85842.1|85885.8|85835.8|55
1627921400000|2021-08-02 16:23:20|85891.8|85841.8|85887.2|85837.2|85891.9|85841.9|85886.9|85836.9|49
1627921410000|2021-08-02 16:23:30|85886.6|85836.6|85885.9|85835.9|85887.1|85837.1|85884.5|85834.5|45
1627921420000|2021-08-02 16:23:40|85885.2|85835.2|85885.8|85835.8|85889|85839|85885.2|85835.2|48
1627921430000|2021-08-02 16:23:50|85885.5|85835.5|85881.9|85831.9|85885.9|85835.9|85881.8|85831.8|29
1627921440000|2021-08-02 16:24:00|85881.8|85831.8|85884.8|85834.8|85884.8|85834.8|85881|85831|43
1627921450000|2021-08-02 16:24:10|85884.7|85834.7|85872.6|85847.6|85885.7|85847.6|85870.3|85832.2|50
1627921460000|2021-08-02 16:24:20|85872.4|85847.4|85873.2|85848.2|85873.6|85848.6|85872.4|85847.4|31
1627921470000|2021-08-02 16:24:30|85874|85849|85875.4|85850.4|85875.8|85850.8|85872.4|85847.4|43
1627921480000|2021-08-02 16:24:40|85875.5|85850.5|85877.7|85852.7|85878.1|85853.1|85875.5|85850.5|51
1627921490000|2021-08-02 16:24:50|85877.9|85852.9|85878|85853|85878.1|85853.1|85876.5|85851.5|32
1627921500000|2021-08-02 16:25:00|85878.2|85853.2|85882.1|85857.1|85882.7|85857.7|85878|85853|50
1627921510000|2021-08-02 16:25:10|85882.4|85857.4|85885.5|85860.5|85885.5|85860.5|85882.1|85857.1|47
1627921520000|2021-08-02 16:25:20|85884.7|85859.7|85885.3|85860.3|85885.8|85860.8|85883.8|85858.8|40
1627921530000|2021-08-02 16:25:30|85885.2|85860.2|85885.8|85860.8|85886.4|85861.4|85884.4|85859.4|32
1627921540000|2021-08-02 16:25:40|85885.9|85860.9|85886.8|85861.8|85887.5|85862.5|85885.1|85860.1|46
1627921550000|2021-08-02 16:25:50|85886.7|85861.7|85887.8|85862.8|85887.8|85862.8|85885.7|85860.7|32
1627921560000|2021-08-02 16:26:00|85887.2|85862.2|85884|85859|85887.2|85862.2|85882.2|85857.2|47
1627921570000|2021-08-02 16:26:10|85883.9|85858.9|85883.5|85858.5|85885.3|85860.3|85883.2|85858.2|33
1627921580000|2021-08-02 16:26:20|85883.1|85858.1|85888.8|85863.8|85889|85864|85883.1|85858.1|48
1627921590000|2021-08-02 16:26:30|85888.6|85863.6|85886.6|85861.6|85890.1|85865.1|85886|85861|36
1627921600000|2021-08-02 16:26:40|85886.4|85861.4|85887.7|85862.7|85888.3|85863.3|85884.6|85859.6|41
1627921610000|2021-08-02 16:26:50|85887.6|85862.6|85884.1|85859.1|85888.3|85863.3|85884.1|85859.1|40
1627921620000|2021-08-02 16:27:00|85883.8|85858.8|85884.7|85859.7|85885.1|85860.1|85881.4|85856.4|36
1627921630000|2021-08-02 16:27:10|85885|85860|85885.1|85860.1|85886.1|85861.1|85883.5|85858.5|41
1627921640000|2021-08-02 16:27:20|85885.2|85860.2|85885.5|85860.5|85886|85861|85883.7|85858.7|33
1627921650000|2021-08-02 16:27:30|85885.1|85860.1|85883.7|85858.7|85886.1|85861.1|85883.1|85858.1|37
1627921660000|2021-08-02 16:27:40|85883.6|85858.6|85881.4|85856.4|85885.5|85860.5|85879|85854|47
1627921670000|2021-08-02 16:27:50|85881.1|85856.1|85879.8|85854.8|85884.3|85859.3|85879.4|85854.4|46
1627921680000|2021-08-02 16:28:00|85879.4|85854.4|85874.5|85849.5|85880|85855|85873.3|85848.3|49
1627921690000|2021-08-02 16:28:10|85874.2|85849.2|85892.6|85842.6|85893.9|85855.6|85874.2|85841.5|44
1627921700000|2021-08-02 16:28:20|85892.1|85842.1|85875|85850|85894|85851.5|85874|85838.3|50
1627921710000|2021-08-02 16:28:30|85874.9|85849.9|85874.6|85849.6|85875.3|85850.3|85874|85849|33
1627921720000|2021-08-02 16:28:40|85874.3|85849.3|85884.1|85834.1|85885.4|85849.7|85874.1|85831.4|45
1627921730000|2021-08-02 16:28:50|85884.9|85834.9|85887.7|85837.7|85889.3|85839.3|85883.1|85833.1|64
1627921740000|2021-08-02 16:29:00|85888.7|85838.7|85888.6|85838.6|85890.6|85840.6|85887.8|85837.8|46
1627921750000|2021-08-02 16:29:10|85888.5|85838.5|85895.2|85845.2|85895.2|85845.2|85887.6|85837.6|43
1627921760000|2021-08-02 16:29:20|85894.9|85844.9|85900.3|85850.3|85901.1|85851.1|85894.6|85844.6|49
1627921770000|2021-08-02 16:29:30|85900.4|85850.4|85900.7|85850.7|85901.4|85851.4|85899.1|85849.1|47
1627921780000|2021-08-02 16:29:40|85900.4|85850.4|85907.6|85857.6|85910.3|85860.3|85900.4|85850.4|52
1627921790000|2021-08-02 16:29:50|85907.7|85857.7|85908.4|85858.4|85909.1|85859.1|85907.4|85857.4|40
1627921800000|2021-08-02 16:30:00|85908.3|85858.3|85909.5|85859.5|85910.7|85860.7|85906.6|85856.6|48
1627921810000|2021-08-02 16:30:10|85909.6|85859.6|85909.8|85859.8|85910.2|85860.2|85908.5|85858.5|41
1627921820000|2021-08-02 16:30:20|85910.1|85860.1|85912.3|85862.3|85914.5|85864.5|85909.4|85859.4|56
1627921830000|2021-08-02 16:30:30|85911.8|85861.8|85911.9|85861.9|85914.9|85864.9|85911.1|85861.1|46
1627921840000|2021-08-02 16:30:40|85912.1|85862.1|85910.1|85860.1|85912.2|85862.2|85909.2|85859.2|49
1627921850000|2021-08-02 16:30:50|85910.5|85860.5|85906.8|85856.8|85912.6|85862.6|85905.2|85855.2|57
1627921860000|2021-08-02 16:31:00|85906.3|85856.3|85903.5|85853.5|85906.4|85856.4|85902.6|85852.6|56
1627921870000|2021-08-02 16:31:10|85903.7|85853.7|85906.3|85856.3|85906.3|85865.2|85885.8|85847|58
1627921880000|2021-08-02 16:31:20|85906.5|85856.5|85907.7|85857.7|85908.1|85858.1|85905.6|85855.6|52
1627921890000|2021-08-02 16:31:30|85907.4|85857.4|85903.2|85853.2|85907.6|85857.6|85902.9|85852.9|42
1627921900000|2021-08-02 16:31:40|85903.6|85853.6|85898.4|85848.4|85903.9|85853.9|85898.3|85848.3|47
1627921910000|2021-08-02 16:31:50|85898.6|85848.6|85893.9|85843.9|85898.6|85848.6|85893.9|85843.9|67
1627921920000|2021-08-02 16:32:00|85894|85844|85890.2|85840.2|85894.4|85844.4|85888.6|85838.6|40
1627921930000|2021-08-02 16:32:10|85890.1|85840.1|85895.7|85845.7|85895.9|85845.9|85888.4|85838.4|45
1627921940000|2021-08-02 16:32:20|85895.6|85845.6|85891.9|85841.9|85897.4|85847.4|85891.8|85841.8|52
1627921950000|2021-08-02 16:32:30|85891.3|85841.3|85893.6|85843.6|85893.6|85843.6|85889.6|85839.6|52
1627921960000|2021-08-02 16:32:40|85895.5|85845.5|85896.8|85846.8|85897.1|85847.1|85894.4|85844.4|38
1627921970000|2021-08-02 16:32:50|85896.7|85846.7|85891.3|85841.3|85897.1|85847.1|85891.1|85841.1|50
1627921980000|2021-08-02 16:33:00|85891.1|85841.1|85894.2|85844.2|85894.2|85844.2|85891.1|85841.1|45
1627921990000|2021-08-02 16:33:10|85894.5|85844.5|85879.7|85854.7|85896.1|85854.7|85878.4|85841.6|44
1627922000000|2021-08-02 16:33:20|85880.4|85855.4|85881.7|85856.7|85882|85857|85879.3|85854.3|47
1627922010000|2021-08-02 16:33:30|85881.5|85856.5|85883.1|85858.1|85883.2|85858.2|85881.5|85856.5|36
1627922020000|2021-08-02 16:33:40|85883.2|85858.2|85884|85859|85884.2|85859.2|85882.7|85857.7|40
1627922030000|2021-08-02 16:33:50|85884.7|85859.7|85899|85849|85899.4|85862.2|85883.6|85848.7|38
1627922040000|2021-08-02 16:34:00|85897.3|85847.3|85899.2|85849.2|85900.5|85850.5|85897.3|85847.3|50
1627922050000|2021-08-02 16:34:10|85899.5|85849.5|85898.3|85848.3|85900|85850|85898|85848|42
1627922060000|2021-08-02 16:34:20|85898.4|85848.4|85898|85848|85898.9|85848.9|85897.9|85847.9|23
1627922070000|2021-08-02 16:34:30|85898.1|85848.1|85896.8|85846.8|85898.3|85848.3|85895.9|85845.9|29
1627922080000|2021-08-02 16:34:40|85896.9|85846.9|85896.4|85846.4|85896.9|85846.9|85896.2|85846.2|27
1627922090000|2021-08-02 16:34:50|85896.5|85846.5|85897.1|85847.1|85897.7|85847.7|85895.7|85845.7|36
1627922100000|2021-08-02 16:35:00|85897.3|85847.3|85897.6|85847.6|85900.3|85850.3|85896.5|85846.5|47
1627922110000|2021-08-02 16:35:10|85897.7|85847.7|85899|85849|85899.1|85849.1|85897.6|85847.6|24
1627922120000|2021-08-02 16:35:20|85899.2|85849.2|85900.2|85850.2|85900.5|85850.5|85898.9|85848.9|33
1627922130000|2021-08-02 16:35:30|85900|85850|85899.9|85849.9|85900.9|85850.9|85899.5|85849.5|35
1627922140000|2021-08-02 16:35:40|85900|85850|85900.2|85850.2|85900.7|85850.7|85899.8|85849.8|25
1627922150000|2021-08-02 16:35:50|85900.1|85850.1|85900|85850|85901.6|85851.6|85899.7|85849.7|26
1627922160000|2021-08-02 16:36:00|85899.9|85849.9|85887|85862|85900|85864.4|85886.1|85848.6|51
1627922170000|2021-08-02 16:36:10|85887.1|85862.1|85887.4|85862.4|85888.8|85863.8|85886.5|85861.5|41
1627922180000|2021-08-02 16:36:20|85887.7|85862.7|85892.6|85867.6|85892.8|85867.8|85887.1|85862.1|50
1627922190000|2021-08-02 16:36:30|85893.1|85868.1|85906.2|85856.2|85906.7|85868.7|85892.5|85854.9|43
1627922200000|2021-08-02 16:36:40|85906|85856|85904.4|85854.4|85906|85856|85904.3|85854.3|37
1627922210000|2021-08-02 16:36:50|85904.6|85854.6|85902.7|85852.7|85905|85855|85902.6|85852.6|37
1627922220000|2021-08-02 16:37:00|85904.2|85854.2|85907.7|85857.7|85908|85858|85902.9|85852.9|54
1627922230000|2021-08-02 16:37:10|85907.5|85857.5|85907.8|85857.8|85908.8|85858.8|85906.3|85856.3|42
1627922240000|2021-08-02 16:37:20|85907.1|85857.1|85908.2|85858.2|85908.9|85858.9|85907.1|85857.1|26
1627922250000|2021-08-02 16:37:30|85908.3|85858.3|85904.6|85854.6|85908.4|85858.4|85904.6|85854.6|50
1627922260000|2021-08-02 16:37:40|85905.5|85855.5|85905.1|85855.1|85906.9|85856.9|85904.7|85854.7|32
1627922270000|2021-08-02 16:37:50|85904.5|85854.5|85904.7|85854.7|85904.7|85854.7|85902.1|85852.1|43
1627922280000|2021-08-02 16:38:00|85904.5|85854.5|85908.7|85858.7|85908.7|85858.7|85904.4|85854.4|48
1627922290000|2021-08-02 16:38:10|85908.9|85858.9|85906.4|85856.4|85908.9|85858.9|85905.1|85855.1|39
1627922300000|2021-08-02 16:38:20|85906.3|85856.3|85906.7|85856.7|85906.7|85856.7|85904.4|85854.4|36
1627922310000|2021-08-02 16:38:30|85906.4|85856.4|85911.8|85861.8|85913|85863|85906.4|85856.4|47
1627922320000|2021-08-02 16:38:40|85911.7|85861.7|85897.4|85872.4|85911.9|85872.7|85893.5|85857.6|44
1627922330000|2021-08-02 16:38:50|85897.5|85872.5|85898.4|85873.4|85899|85874|85897.1|85872.1|32
1627922340000|2021-08-02 16:39:00|85898.7|85873.7|85899.5|85874.5|85901|85876|85898.4|85873.4|37
1627922350000|2021-08-02 16:39:10|85899.4|85874.4|85899.1|85874.1|85900.9|85875.9|85899.1|85874.1|30
1627922360000|2021-08-02 16:39:20|85899|85874|85899.9|85874.9|85901.1|85876.1|85898.7|85873.7|35
1627922370000|2021-08-02 16:39:30|85900.2|85875.2|85914.5|85864.5|85915.4|85876.9|85899.2|85863.5|44
1627922380000|2021-08-02 16:39:40|85914.2|85864.2|85913.1|85863.1|85915.3|85865.3|85912.2|85862.2|30
1627922390000|2021-08-02 16:39:50|85913.8|85863.8|85913.6|85863.6|85914|85864|85911.9|85861.9|34
1627922400000|2021-08-02 16:40:00|85913.8|85863.8|85913.5|85863.5|85916.2|85866.2|85911.9|85861.9|53
1627922410000|2021-08-02 16:40:10|85913.3|85863.3|85908.3|85883.3|85917.4|85883.3|85908.3|85862.9|50
1627922420000|2021-08-02 16:40:20|85919.4|85869.4|85917.1|85867.1|85922.5|85872.5|85916.5|85866.5|51
1627922430000|2021-08-02 16:40:30|85916.9|85866.9|85915.7|85865.7|85918.8|85868.8|85915.1|85865.1|50
1627922440000|2021-08-02 16:40:40|85915.6|85865.6|85913.6|85863.6|85916.2|85866.2|85913.3|85863.3|49
1627922450000|2021-08-02 16:40:50|85914.1|85864.1|85919.8|85869.8|85920.2|85870.2|85913.5|85863.5|61
1627922460000|2021-08-02 16:41:00|85920.3|85870.3|85923.7|85873.7|85924.6|85874.6|85919.5|85869.5|66
1627922470000|2021-08-02 16:41:10|85923.3|85873.3|85923.2|85873.2|85923.9|85873.9|85921.1|85871.1|54
1627922480000|2021-08-02 16:41:20|85922.8|85872.8|85925|85875|85925.9|85875.9|85922.8|85872.8|59
1627922490000|2021-08-02 16:41:30|85925.2|85875.2|85923.4|85873.4|85926.4|85876.4|85922.1|85872.1|55
1627922500000|2021-08-02 16:41:40|85924.4|85874.4|85922.9|85872.9|85926.4|85876.4|85922.9|85872.9|49
1627922510000|2021-08-02 16:41:50|85923|85873|85923.5|85873.5|85927.6|85877.6|85922.6|85872.6|52
1627922520000|2021-08-02 16:42:00|85923.7|85873.7|85914.8|85864.8|85924.9|85874.9|85914.6|85864.6|49
1627922530000|2021-08-02 16:42:10|85914.3|85864.3|85915|85865|85915.2|85865.2|85910.1|85860.1|43
1627922540000|2021-08-02 16:42:20|85915.8|85865.8|85918.5|85868.5|85919.2|85869.2|85915.3|85865.3|63
1627922550000|2021-08-02 16:42:30|85919|85869|85919.4|85869.4|85919.8|85869.8|85918|85868|47
1627922560000|2021-08-02 16:42:40|85920|85870|85922.1|85872.1|85923.7|85873.7|85919.3|85869.3|59
1627922570000|2021-08-02 16:42:50|85921.6|85871.6|85922.1|85872.1|85923.1|85883.8|85908.2|85871.1|53
1627922580000|2021-08-02 16:43:00|85922.2|85872.2|85919.2|85869.2|85922.8|85885.2|85910.2|85868.4|69
1627922590000|2021-08-02 16:43:10|85919.4|85869.4|85918.3|85868.3|85921.5|85871.5|85918.2|85868.2|61
1627922600000|2021-08-02 16:43:20|85918.5|85868.5|85924.1|85874.1|85924.1|85874.1|85917.4|85867.4|64
1627922610000|2021-08-02 16:43:30|85924.4|85874.4|85919.1|85869.1|85925.5|85875.5|85916.6|85866.6|71
1627922620000|2021-08-02 16:43:40|85918.9|85868.9|85917.8|85867.8|85920.9|85870.9|85917.2|85867.2|40
1627922630000|2021-08-02 16:43:50|85916.7|85866.7|85916|85866|85920.5|85878.6|85903.6|85865.3|44
1627922640000|2021-08-02 16:44:00|85916.1|85866.1|85912.2|85862.2|85918.2|85878.8|85898.5|85860.5|63
1627922650000|2021-08-02 16:44:10|85911.9|85861.9|85911.4|85861.4|85913.5|85863.5|85911.3|85861.3|59
1627922660000|2021-08-02 16:44:20|85911.5|85861.5|85912.9|85862.9|85913.3|85863.3|85910.9|85860.9|57
1627922670000|2021-08-02 16:44:30|85900.9|85875.9|85902.1|85877.1|85902.7|85877.7|85898.7|85873.7|45
1627922680000|2021-08-02 16:44:40|85902.4|85877.4|85911.8|85861.8|85912.5|85878.2|85898.6|85860.8|26
1627922690000|2021-08-02 16:44:50|85912|85862|85902|85877|85914.9|85878.4|85901.3|85861.2|48
1627922700000|2021-08-02 16:45:00|85901.9|85876.9|85901.5|85876.5|85902.3|85877.3|85900.9|85875.9|47
1627922710000|2021-08-02 16:45:10|85901.4|85876.4|85901.9|85876.9|85902.2|85877.2|85900.8|85875.8|33
1627922720000|2021-08-02 16:45:20|85901.8|85876.8|85903.6|85878.6|85903.8|85878.8|85901.1|85876.1|31
1627922730000|2021-08-02 16:45:30|85902.5|85877.5|85904.7|85879.7|85904.7|85879.7|85901.1|85876.1|33
1627922740000|2021-08-02 16:45:40|85904.8|85879.8|85903.3|85878.3|85904.8|85879.8|85902.7|85877.7|32
1627922750000|2021-08-02 16:45:50|85903.4|85878.4|85899.8|85874.8|85903.5|85878.5|85899.1|85874.1|39
1627922760000|2021-08-02 16:46:00|85900.5|85875.5|85904.3|85879.3|85904.5|85879.5|85899.3|85874.3|31
1627922770000|2021-08-02 16:46:10|85904|85879|85906.9|85881.9|85907.5|85882.5|85903.5|85878.5|36
1627922780000|2021-08-02 16:46:20|85907.3|85882.3|85905.6|85880.6|85907.7|85882.7|85905.1|85880.1|31
1627922790000|2021-08-02 16:46:30|85905.7|85880.7|85925.8|85875.8|85925.8|85884|85905.1|85872|41
1627922800000|2021-08-02 16:46:40|85923.6|85873.6|85923.9|85873.9|85925.8|85875.8|85922.7|85872.7|54
1627922810000|2021-08-02 16:46:50|85924|85874|85926.2|85876.2|85926.3|85876.3|85924|85874|53
1627922820000|2021-08-02 16:47:00|85926|85876|85926.7|85876.7|85926.8|85876.8|85925.7|85875.7|55
1627922830000|2021-08-02 16:47:10|85926.8|85876.8|85924.9|85874.9|85926.8|85876.8|85924.4|85874.4|51
1627922840000|2021-08-02 16:47:20|85925|85875|85926.7|85876.7|85926.9|85876.9|85925|85875|54
1627922850000|2021-08-02 16:47:30|85926.4|85876.4|85925.9|85875.9|85926.5|85876.5|85925.3|85875.3|34
1627922860000|2021-08-02 16:47:40|85926|85876|85923.7|85873.7|85926.2|85876.2|85923.4|85873.4|37
1627922870000|2021-08-02 16:47:50|85923.8|85873.8|85926.2|85876.2|85927.1|85877.1|85923.6|85873.6|39
1627922880000|2021-08-02 16:48:00|85926.1|85876.1|85925.8|85875.8|85926.2|85876.2|85925.3|85875.3|36
1627922890000|2021-08-02 16:48:10|85925.6|85875.6|85925.9|85875.9|85926.8|85876.8|85924.4|85874.4|47
1627922900000|2021-08-02 16:48:20|85925.6|85875.6|85924.6|85874.6|85926.5|85876.5|85924|85874|40
1627922910000|2021-08-02 16:48:30|85924.4|85874.4|85925.1|85875.1|85925.3|85888.9|85910.1|85873.4|35
1627922920000|2021-08-02 16:48:40|85925.4|85875.4|85910.7|85885.7|85925.7|85887.3|85910.2|85873.4|44
1627922930000|2021-08-02 16:48:50|85910.3|85885.3|85910.5|85885.5|85912.2|85887.2|85910.3|85885.3|15
1627922940000|2021-08-02 16:49:00|85911.8|85886.8|85913.9|85888.9|85914.2|85889.2|85910.7|85885.7|26
1627922950000|2021-08-02 16:49:10|85912.8|85887.8|85913.2|85888.2|85913.8|85888.8|85911.8|85886.8|33
1627922960000|2021-08-02 16:49:20|85912.8|85887.8|85906.4|85881.4|85920.2|85887.8|85905.4|85868.3|44
1627922970000|2021-08-02 16:49:30|85907.2|85882.2|85906.2|85881.2|85908.6|85883.6|85906|85881|27
1627922980000|2021-08-02 16:49:40|85906.3|85881.3|85907.1|85882.1|85907.3|85882.3|85905.8|85880.8|31
1627922990000|2021-08-02 16:49:50|85907|85882|85906.7|85881.7|85907.2|85882.2|85905.3|85880.3|29
1627923000000|2021-08-02 16:50:00|85905.8|85880.8|85905.4|85880.4|85906.8|85881.8|85904.5|85879.5|29
1627923010000|2021-08-02 16:50:10|85904.9|85879.9|85908.2|85883.2|85908.2|85883.2|85904.9|85879.9|35
1627923020000|2021-08-02 16:50:20|85910.6|85885.6|85911.8|85886.8|85924.5|85888.1|85910.1|85872.1|46
1627923030000|2021-08-02 16:50:30|85912.1|85887.1|85912.4|85887.4|85913|85888|85911.5|85886.5|40
1627923040000|2021-08-02 16:50:40|85912.3|85887.3|85912.7|85887.7|85912.8|85887.8|85910.9|85885.9|24
1627923050000|2021-08-02 16:50:50|85912.5|85887.5|85912.8|85887.8|85913.1|85888.1|85912|85887|25
1627923060000|2021-08-02 16:51:00|85913|85888|85915.3|85890.3|85915.7|85890.7|85911.9|85886.9|31
1627923070000|2021-08-02 16:51:10|85916.5|85891.5|85916.5|85891.5|85917.6|85892.6|85915.7|85890.7|27
1627923080000|2021-08-02 16:51:20|85916.3|85891.3|85916.7|85891.7|85917.3|85892.3|85916.1|85891.1|24
1627923090000|2021-08-02 16:51:30|85916.8|85891.8|85917.1|85892.1|85917.6|85892.6|85916.5|85891.5|19
1627923100000|2021-08-02 16:51:40|85917.2|85892.2|85920.1|85895.1|85920.1|85895.1|85916.6|85891.6|32
1627923110000|2021-08-02 16:51:50|85919.9|85894.9|85938.9|85888.9|85939.2|85895.9|85919.9|85883.1|51
1627923120000|2021-08-02 16:52:00|85938.3|85888.3|85937.4|85887.4|85939.6|85889.6|85937|85887|41
1627923130000|2021-08-02 16:52:10|85937.6|85887.6|85920.6|85895.6|85938.9|85896.1|85920.6|85886.9|33
1627923140000|2021-08-02 16:52:20|85921.2|85896.2|85931.3|85881.3|85936|85897.7|85920.4|85880.8|69
1627923150000|2021-08-02 16:52:30|85931.7|85881.7|85928.6|85878.6|85931.9|85881.9|85927.9|85877.9|62
1627923160000|2021-08-02 16:52:40|85928.5|85878.5|85930|85880|85930.4|85880.4|85924.7|85874.7|64
1627923170000|2021-08-02 16:52:50|85930.2|85880.2|85929.3|85879.3|85931|85881|85928.7|85878.7|66
1627923180000|2021-08-02 16:53:00|85928.3|85878.3|85930.6|85880.6|85932.3|85882.3|85927.3|85877.3|75
1627923190000|2021-08-02 16:53:10|85930.9|85880.9|85931.5|85881.5|85933.4|85883.4|85930.5|85880.5|66
1627923200000|2021-08-02 16:53:20|85931.8|85881.8|85934.1|85884.1|85936.6|85886.6|85931.8|85881.8|75
1627923210000|2021-08-02 16:53:30|85934.9|85884.9|85935.9|85885.9|85937.8|85887.8|85933.1|85883.1|65
1627923220000|2021-08-02 16:53:40|85935.5|85885.5|85935.7|85885.7|85936.4|85886.4|85934.6|85884.6|54
1627923230000|2021-08-02 16:53:50|85936.2|85886.2|85940.6|85890.6|85940.6|85890.6|85936.2|85886.2|55
1627923240000|2021-08-02 16:54:00|85940.7|85890.7|85936|85886|85940.7|85890.7|85934.6|85884.6|59
1627923250000|2021-08-02 16:54:10|85936.2|85886.2|85938.3|85888.3|85939.5|85889.5|85935.8|85885.8|40
1627923260000|2021-08-02 16:54:20|85938.1|85888.1|85936.8|85886.8|85938.1|85898.1|85921.2|85884.2|46
1627923270000|2021-08-02 16:54:30|85936.7|85886.7|85936|85886|85938.3|85888.3|85933.8|85883.8|61
1627923280000|2021-08-02 16:54:40|85935.7|85885.7|85935|85885|85936.6|85886.6|85934.8|85884.8|42
1627923290000|2021-08-02 16:54:50|85935.5|85885.5|85939.4|85889.4|85939.5|85902.2|85924.7|85885.5|62
1627923300000|2021-08-02 16:55:00|85939.3|85889.3|85940|85890|85941.4|85903.8|85926|85887.2|68
1627923310000|2021-08-02 16:55:10|85939.3|85889.3|85926.3|85901.3|85939.7|85902|85924.6|85887.2|54
1627923320000|2021-08-02 16:55:20|85926.1|85901.1|85924.4|85899.4|85927.9|85902.9|85923.7|85898.7|68
1627923330000|2021-08-02 16:55:30|85924.2|85899.2|85937.9|85887.9|85938.9|85900.4|85924.2|85886.4|58
1627923340000|2021-08-02 16:55:40|85938.3|85888.3|85924.4|85899.4|85938.5|85901.5|85922.3|85887.3|67
1627923350000|2021-08-02 16:55:50|85924.2|85899.2|85922.8|85897.8|85924.4|85899.4|85922.6|85897.6|41
1627923360000|2021-08-02 16:56:00|85934.1|85884.1|85933.2|85883.2|85934.2|85884.2|85932.2|85882.2|56
1627923370000|2021-08-02 16:56:10|85933.3|85883.3|85932.6|85882.6|85933.8|85883.8|85931.8|85881.8|40
1627923380000|2021-08-02 16:56:20|85932.7|85882.7|85935.9|85885.9|85936.6|85886.6|85932.3|85882.3|41
1627923390000|2021-08-02 16:56:30|85935.5|85885.5|85925.1|85900.1|85936.6|85900.3|85922.7|85885.5|51
1627923400000|2021-08-02 16:56:40|85924.4|85899.4|85927.5|85902.5|85928.1|85903.1|85923.4|85898.4|60
1627923410000|2021-08-02 16:56:50|85927.3|85902.3|85929.8|85904.8|85932.6|85907.6|85926.8|85901.8|63
1627923420000|2021-08-02 16:57:00|85929.4|85904.4|85929.1|85904.1|85931.3|85906.3|85929.1|85904.1|51
1627923430000|2021-08-02 16:57:10|85929.4|85904.4|85928.2|85903.2|85930|85905|85927|85902|49
1627923440000|2021-08-02 16:57:20|85928.3|85903.3|85950.7|85900.7|85950.7|85908.2|85927.8|85897.4|52
1627923450000|2021-08-02 16:57:30|85950.6|85900.6|85948.2|85898.2|85950.6|85900.6|85946|85896|52
1627923460000|2021-08-02 16:57:40|85947.7|85897.7|85946.8|85896.8|85948.7|85898.7|85946.7|85896.7|27
1627923470000|2021-08-02 16:57:50|85947|85897|85945.7|85895.7|85947.4|85897.4|85944.8|85894.8|48
1627923480000|2021-08-02 16:58:00|85945.8|85895.8|85942|85892|85947.3|85897.3|85942|85892|47
1627923490000|2021-08-02 16:58:10|85941.7|85891.7|85938.5|85888.5|85943.4|85893.4|85938.2|85888.2|36
1627923500000|2021-08-02 16:58:20|85938.8|85888.8|85932.9|85882.9|85939.6|85889.6|85932.7|85882.7|46
1627923510000|2021-08-02 16:58:30|85934.3|85884.3|85934|85884|85934.9|85884.9|85932.4|85882.4|54
1627923520000|2021-08-02 16:58:40|85933.7|85883.7|85936.5|85886.5|85936.6|85886.6|85933.7|85883.7|56
1627923530000|2021-08-02 16:58:50|85936.4|85886.4|85936.6|85886.6|85937.1|85887.1|85935.8|85885.8|43
1627923540000|2021-08-02 16:59:00|85936.7|85886.7|85935.3|85885.3|85937.6|85887.6|85935|85885|52
1627923550000|2021-08-02 16:59:10|85935.2|85885.2|85932.7|85882.7|85935.5|85885.5|85932.7|85882.7|36
1627923560000|2021-08-02 16:59:20|85933.2|85883.2|85919.3|85894.3|85933.2|85897.4|85918.3|85882.5|39
1627923570000|2021-08-02 16:59:30|85918.7|85893.7|85919.4|85894.4|85920.2|85895.2|85918.7|85893.7|34
1627923580000|2021-08-02 16:59:40|85919|85894|85918.5|85893.5|85919.6|85894.6|85918|85893|27
1627923590000|2021-08-02 16:59:50|85917.7|85892.7|85916.3|85891.3|85919.5|85894.5|85915.3|85890.3|53
1627923600000|2021-08-02 17:00:00|85916|85891|85916.1|85891.1|85916.1|85891.1|85914.6|85889.6|42
1627923610000|2021-08-02 17:00:10|85915.6|85890.6|85916.4|85891.4|85917.3|85892.3|85914.9|85889.9|32
1627923620000|2021-08-02 17:00:20|85916.3|85891.3|85927.5|85877.5|85928.9|85894.1|85915.8|85877.1|52
1627923630000|2021-08-02 17:00:30|85926.4|85876.4|85926.3|85876.3|85928.4|85878.4|85925.6|85875.6|54
1627923640000|2021-08-02 17:00:40|85926.4|85876.4|85925.2|85875.2|85927.2|85877.2|85924.6|85874.6|40
1627923650000|2021-08-02 17:00:50|85925.3|85875.3|85926.4|85876.4|85927.1|85877.1|85924.7|85874.7|49
1627923660000|2021-08-02 17:01:00|85926.9|85876.9|85926.3|85876.3|85927.9|85877.9|85924.1|85874.1|42
1627923670000|2021-08-02 17:01:10|85925.7|85875.7|85925.4|85875.4|85927.2|85877.2|85924.9|85874.9|32
1627923680000|2021-08-02 17:01:20|85926|85876|85912.8|85887.8|85926.8|85888.4|85911.9|85873.7|44
1627923690000|2021-08-02 17:01:30|85912.7|85887.7|85926.3|85876.3|85926.3|85889.1|85912.2|85874.3|38
1627923700000|2021-08-02 17:01:40|85925.5|85875.5|85925.7|85875.7|85926.1|85876.1|85924|85874|37
1627923710000|2021-08-02 17:01:50|85925.4|85875.4|85918.6|85893.6|85930.2|85894.1|85917.4|85875.3|42
1627923720000|2021-08-02 17:02:00|85919.1|85894.1|85918.8|85893.8|85920.8|85895.8|85916.6|85891.6|53
1627923730000|2021-08-02 17:02:10|85918.7|85893.7|85918.1|85893.1|85933.4|85894.1|85917.1|85881.1|50
1627923740000|2021-08-02 17:02:20|85917.8|85892.8|85931.6|85881.6|85932.4|85893.7|85917.3|85881.6|37
1627923750000|2021-08-02 17:02:30|85930.4|85880.4|85931.4|85881.4|85933.2|85883.2|85928|85878|56
1627923760000|2021-08-02 17:02:40|85931.1|85881.1|85932|85882|85932.1|85882.1|85929.7|85879.7|36
1627923770000|2021-08-02 17:02:50|85932.2|85882.2|85923.7|85898.7|85937|85898.7|85922.6|85878.7|45
1627923780000|2021-08-02 17:03:00|85923.5|85898.5|85925.9|85900.9|85927.1|85902.1|85923.4|85898.4|44
1627923790000|2021-08-02 17:03:10|85925.8|85900.8|85951.7|85901.7|85956.2|85909.1|85925.7|85897.8|73
1627923800000|2021-08-02 17:03:20|85952.7|85902.7|85949.4|85899.4|85955.8|85905.8|85947.9|85897.9|53
1627923810000|2021-08-02 17:03:30|85950|85900|85948.4|85898.4|85950|85900|85947.5|85897.5|41
1627923820000|2021-08-02 17:03:40|85948.2|85898.2|85948.7|85898.7|85950.2|85900.2|85947.6|85897.6|40
1627923830000|2021-08-02 17:03:50|85949.3|85899.3|85948.9|85898.9|85951.1|85913|85936.6|85896.9|59
1627923840000|2021-08-02 17:04:00|85947.8|85897.8|85947.9|85897.9|85949.1|85899.1|85946.9|85896.9|37
1627923850000|2021-08-02 17:04:10|85948|85898|85947.7|85897.7|85948.6|85898.6|85947|85897|29
1627923860000|2021-08-02 17:04:20|85947.6|85897.6|85939.4|85914.4|85952.5|85914.4|85938.5|85897.4|29
1627923870000|2021-08-02 17:04:30|85939.3|85914.3|85939.4|85914.4|85939.9|85914.9|85938.5|85913.5|14
1627923880000|2021-08-02 17:04:40|85939.2|85914.2|85939.7|85914.7|85941.9|85916.9|85938.9|85913.9|37
1627923890000|2021-08-02 17:04:50|85939.3|85914.3|85940.3|85915.3|85940.5|85915.5|85939.3|85914.3|22
1627923900000|2021-08-02 17:05:00|85939.7|85914.7|85938|85913|85951.3|85914.8|85936.1|85900.3|31
1627923910000|2021-08-02 17:05:10|85936.2|85911.2|85938.1|85913.1|85939.2|85914.2|85936.2|85911.2|28
1627923920000|2021-08-02 17:05:20|85937.8|85912.8|85940.8|85915.8|85942.1|85917.1|85937.8|85912.8|32
1627923930000|2021-08-02 17:05:30|85941.3|85916.3|85936.6|85911.6|85941.3|85916.3|85936.6|85911.6|31
1627923940000|2021-08-02 17:05:40|85936.8|85911.8|85937.8|85912.8|85938.1|85913.1|85936.4|85911.4|34
1627923950000|2021-08-02 17:05:50|85937.7|85912.7|85938.1|85913.1|85938.7|85913.7|85937.5|85912.5|22
1627923960000|2021-08-02 17:06:00|85937.9|85912.9|85937.9|85912.9|85938.2|85913.2|85936.7|85911.7|25
1627923970000|2021-08-02 17:06:10|85937.3|85912.3|85937.9|85912.9|85938.3|85913.3|85936.7|85911.7|18
1627923980000|2021-08-02 17:06:20|85937.6|85912.6|85938|85913|85939.4|85914.4|85937.5|85912.5|21
1627923990000|2021-08-02 17:06:30|85937.9|85912.9|85934.1|85909.1|85938|85913|85933.2|85908.2|34
1627924000000|2021-08-02 17:06:40|85934|85909|85934|85909|85934|85909|85932.7|85907.7|33
1627924010000|2021-08-02 17:06:50|85933.8|85908.8|85933.3|85908.3|85934.6|85909.6|85932.4|85907.4|33
1627924020000|2021-08-02 17:07:00|85933.2|85908.2|85934.8|85909.8|85938.3|85913.3|85933.2|85908.2|36
1627924030000|2021-08-02 17:07:10|85934.4|85909.4|85933.9|85908.9|85934.4|85909.4|85932.9|85907.9|44
1627924040000|2021-08-02 17:07:20|85933.8|85908.8|85933.9|85908.9|85934.3|85909.3|85933.6|85908.6|18
1627924050000|2021-08-02 17:07:30|85933.8|85908.8|85934.1|85909.1|85934.3|85909.3|85933.6|85908.6|25
1627924060000|2021-08-02 17:07:40|85933.6|85908.6|85938.4|85913.4|85938.4|85913.4|85933.6|85908.6|28
1627924070000|2021-08-02 17:07:50|85938.1|85913.1|85937.3|85912.3|85938.4|85913.4|85936.7|85911.7|33
1627924080000|2021-08-02 17:08:00|85937.4|85912.4|85937.2|85912.2|85937.9|85912.9|85937.1|85912.1|28
1627924090000|2021-08-02 17:08:10|85937.3|85912.3|85935.3|85910.3|85937.4|85912.4|85934.3|85909.3|36
1627924100000|2021-08-02 17:08:20|85935.6|85910.6|85933.6|85908.6|85936.2|85911.2|85933.2|85908.2|33
1627924110000|2021-08-02 17:08:30|85933.2|85908.2|85932.5|85907.5|85933.8|85908.8|85932.2|85907.2|35
1627924120000|2021-08-02 17:08:40|85932.4|85907.4|85932.7|85907.7|85933.4|85908.4|85932.3|85907.3|38
1627924130000|2021-08-02 17:08:50|85932.9|85907.9|85932.3|85907.3|85934.4|85909.4|85932.3|85907.3|26
1627924140000|2021-08-02 17:09:00|85933.4|85908.4|85938.6|85913.6|85939.1|85914.1|85932.9|85907.9|45
1627924150000|2021-08-02 17:09:10|85939.4|85914.4|85934.7|85909.7|85939.4|85914.4|85934.7|85909.7|46
1627924160000|2021-08-02 17:09:20|85934.6|85909.6|85950.7|85900.7|85952.1|85914.2|85934.6|85900.7|49
1627924170000|2021-08-02 17:09:30|85951.6|85901.6|85937.3|85912.3|85951.6|85913.8|85937.1|85900.4|41
1627924180000|2021-08-02 17:09:40|85937.7|85912.7|85937.5|85912.5|85951.7|85913.6|85937.4|85899.2|46
1627924190000|2021-08-02 17:09:50|85937.3|85912.3|85950.7|85925.7|85951.6|85926.6|85935.9|85910.9|60
1627924200000|2021-08-02 17:10:00|85950.4|85925.4|85952.4|85927.4|85965.6|85928.3|85950.3|85912.9|61
1627924210000|2021-08-02 17:10:10|85953.1|85928.1|85952.7|85927.7|85953.1|85928.1|85951.6|85926.6|42
1627924220000|2021-08-02 17:10:20|85951.8|85926.8|85970.6|85920.6|85973.7|85929.4|85951.8|85919.8|45
1627924230000|2021-08-02 17:10:30|85970.8|85920.8|85974.1|85924.1|85974.2|85924.2|85970.3|85920.3|58
1627924240000|2021-08-02 17:10:40|85973.8|85923.8|85974.7|85924.7|85974.9|85938.7|85960.9|85922.8|50
1627924250000|2021-08-02 17:10:50|85974.8|85924.8|85958.1|85933.1|85975.6|85938.4|85958.1|85923.3|60
1627924260000|2021-08-02 17:11:00|85958.7|85933.7|85958.7|85933.7|85960|85935|85956.8|85931.8|48
1627924270000|2021-08-02 17:11:10|85958.8|85933.8|85958.3|85933.3|85959.6|85934.6|85958|85933|31
1627924280000|2021-08-02 17:11:20|85958.4|85933.4|85958.3|85933.3|85959.3|85934.3|85958.1|85933.1|27
1627924290000|2021-08-02 17:11:30|85958.7|85933.7|85958|85933|85959|85934|85957.7|85932.7|16
1627924300000|2021-08-02 17:11:40|85958.2|85933.2|85959.4|85934.4|85959.6|85934.6|85957.7|85932.7|34
1627924310000|2021-08-02 17:11:50|85960.4|85935.4|85959.6|85934.6|85960.4|85935.4|85957.1|85932.1|44
1627924320000|2021-08-02 17:12:00|85960.1|85935.1|85958.6|85933.6|85960.4|85935.4|85958|85933|35
1627924330000|2021-08-02 17:12:10|85958.5|85933.5|85959.5|85934.5|85961.6|85936.6|85957.8|85932.8|49
1627924340000|2021-08-02 17:12:20|85959.8|85934.8|85958.4|85933.4|85960.2|85935.2|85957.9|85932.9|29
1627924350000|2021-08-02 17:12:30|85958.2|85933.2|85957.6|85932.6|85959.1|85934.1|85956.3|85931.3|29
1627924360000|2021-08-02 17:12:40|85958.2|85933.2|85958.3|85933.3|85958.7|85933.7|85954.6|85929.6|35
1627924370000|2021-08-02 17:12:50|85957.9|85932.9|85957.8|85932.8|85959.9|85934.9|85957.6|85932.6|34
1627924380000|2021-08-02 17:13:00|85957.3|85932.3|85957.6|85932.6|85959|85934|85956.5|85931.5|49
1627924390000|2021-08-02 17:13:10|85958.6|85933.6|85952.4|85927.4|85959.3|85934.3|85951.2|85926.2|42
1627924400000|2021-08-02 17:13:20|85952.2|85927.2|85952.3|85927.3|85953.2|85928.2|85952|85927|21
1627924410000|2021-08-02 17:13:30|85952.2|85927.2|85951.3|85926.3|85953|85928|85951.1|85926.1|19
1627924420000|2021-08-02 17:13:40|85951.6|85926.6|85951.1|85926.1|85951.9|85926.9|85949.7|85924.7|32
1627924430000|2021-08-02 17:13:50|85950.9|85925.9|85949.2|85924.2|85951.9|85926.9|85948.3|85923.3|48
1627924440000|2021-08-02 17:14:00|85948.7|85923.7|85948.7|85923.7|85950.3|85925.3|85948.3|85923.3|48
1627924450000|2021-08-02 17:14:10|85948.9|85923.9|85947.7|85922.7|85949.2|85924.2|85947.7|85922.7|32
1627924460000|2021-08-02 17:14:20|85947.8|85922.8|85949.3|85924.3|85950.7|85925.7|85947.8|85922.8|56
1627924470000|2021-08-02 17:14:30|85949.1|85924.1|85948.7|85923.7|85950.3|85925.3|85948.4|85923.4|39
1627924480000|2021-08-02 17:14:40|85948.8|85923.8|85947.2|85922.2|85949.1|85924.1|85947.1|85922.1|48
1627924490000|2021-08-02 17:14:50|85947.7|85922.7|85946.6|85921.6|85948.1|85923.1|85946.4|85921.4|44
1627924500000|2021-08-02 17:15:00|85946.7|85921.7|85946|85921|85950.8|85925.8|85945.6|85920.6|48
1627924510000|2021-08-02 17:15:10|85948.8|85923.8|85944.4|85919.4|85948.8|85923.8|85941.9|85916.9|46
1627924520000|2021-08-02 17:15:20|85944.5|85919.5|85943.2|85918.2|85945.8|85920.8|85943.1|85918.1|31
1627924530000|2021-08-02 17:15:30|85943.5|85918.5|85942|85917|85944.2|85919.2|85941.4|85916.4|39
1627924540000|2021-08-02 17:15:40|85942.1|85917.1|85941|85916|85942.7|85917.7|85940.9|85915.9|26
1627924550000|2021-08-02 17:15:50|85941.3|85916.3|85944.7|85919.7|85959.4|85920.9|85941.3|85907.9|42
1627924560000|2021-08-02 17:16:00|85944.9|85919.9|85942.3|85917.3|85944.9|85919.9|85941.1|85916.1|36
1627924570000|2021-08-02 17:16:10|85941.8|85916.8|85941.8|85916.8|85943.8|85918.8|85941.3|85916.3|33
1627924580000|2021-08-02 17:16:20|85942.1|85917.1|85941.7|85916.7|85942.2|85917.2|85941.3|85916.3|22
1627924590000|2021-08-02 17:16:30|85941.8|85916.8|85957.5|85907.5|85957.5|85920.4|85941.7|85907.5|18
1627924600000|2021-08-02 17:16:40|85945.3|85920.3|85943.6|85918.6|85945.7|85920.7|85942.7|85917.7|48
1627924610000|2021-08-02 17:16:50|85943.7|85918.7|85941.7|85916.7|85943.7|85918.7|85940.9|85915.9|38
1627924620000|2021-08-02 17:17:00|85941.8|85916.8|85944.1|85919.1|85944.3|85919.3|85941.7|85916.7|31
1627924630000|2021-08-02 17:17:10|85944|85919|85948.7|85923.7|85963.2|85924.5|85944|85911.5|43
1627924640000|2021-08-02 17:17:20|85949|85924|85948|85923|85949.3|85924.3|85946.8|85921.8|53
1627924650000|2021-08-02 17:17:30|85948.1|85923.1|85946|85921|85948.3|85923.3|85944.3|85919.3|46
1627924660000|2021-08-02 17:17:40|85946.2|85921.2|85943.2|85918.2|85946.5|85921.5|85942.6|85917.6|44
1627924670000|2021-08-02 17:17:50|85943.1|85918.1|85943.9|85918.9|85944.3|85919.3|85942.8|85917.8|37
1627924680000|2021-08-02 17:18:00|85943.4|85918.4|85943.1|85918.1|85943.4|85918.4|85942.1|85917.1|39
1627924690000|2021-08-02 17:18:10|85943.2|85918.2|85942.9|85917.9|85944.1|85919.1|85942.4|85917.4|39
1627924700000|2021-08-02 17:18:20|85943|85918|85943.3|85918.3|85943.9|85918.9|85942.6|85917.6|43
1627924710000|2021-08-02 17:18:30|85943.2|85918.2|85938.9|85913.9|85943.9|85918.9|85937.9|85912.9|53
1627924720000|2021-08-02 17:18:40|85938.3|85913.3|85952.7|85902.7|85954.4|85914.5|85938.1|85901.2|36
1627924730000|2021-08-02 17:18:50|85952.5|85902.5|85951.6|85901.6|85953.3|85903.3|85950.9|85900.9|40
1627924740000|2021-08-02 17:19:00|85951.7|85901.7|85949.7|85899.7|85952.3|85902.3|85949.7|85899.7|48
1627924750000|2021-08-02 17:19:10|85949.2|85899.2|85951.7|85901.7|85952.1|85902.1|85949.2|85899.2|41
1627924760000|2021-08-02 17:19:20|85951.6|85901.6|85952.5|85902.5|85953.7|85903.7|85950.6|85900.6|47
1627924770000|2021-08-02 17:19:30|85951.8|85901.8|85952.9|85902.9|85953.8|85903.8|85951.2|85901.2|47
1627924780000|2021-08-02 17:19:40|85952.8|85902.8|85953.6|85903.6|85953.6|85903.6|85952.2|85902.2|24
1627924790000|2021-08-02 17:19:50|85953|85903|85952.1|85902.1|85953.3|85903.3|85951.7|85901.7|20
1627924800000|2021-08-02 17:20:00|85951.9|85901.9|85953.1|85903.1|85953.6|85903.6|85951.6|85901.6|27
1627924810000|2021-08-02 17:20:10|85953.4|85903.4|85953|85903|85954.4|85904.4|85948.9|85898.9|46
1627924820000|2021-08-02 17:20:20|85953.5|85903.5|85948.9|85898.9|85953.5|85903.5|85948.2|85898.2|53
1627924830000|2021-08-02 17:20:30|85948.4|85898.4|85949|85899|85950.6|85900.6|85948.3|85898.3|53
1627924840000|2021-08-02 17:20:40|85949.4|85899.4|85948.8|85898.8|85949.5|85899.5|85947.8|85897.8|36
1627924850000|2021-08-02 17:20:50|85948.7|85898.7|85948.2|85898.2|85949.2|85899.2|85947.6|85897.6|33
1627924860000|2021-08-02 17:21:00|85948.4|85898.4|85951.1|85901.1|85951.5|85901.5|85948|85898|36
1627924870000|2021-08-02 17:21:10|85950.2|85900.2|85950.6|85900.6|85952.1|85902.1|85949.2|85899.2|36
1627924880000|2021-08-02 17:21:20|85950.3|85900.3|85952.1|85902.1|85952.1|85902.1|85949|85899|42
1627924890000|2021-08-02 17:21:30|85952.2|85902.2|85950.5|85900.5|85952.3|85902.3|85950.4|85900.4|26
1627924900000|2021-08-02 17:21:40|85950.4|85900.4|85950|85900|85950.4|85900.4|85949.4|85899.4|14
1627924910000|2021-08-02 17:21:50|85950.1|85900.1|85949.6|85899.6|85950.3|85900.3|85949.6|85899.6|16
1627924920000|2021-08-02 17:22:00|85949.5|85899.5|85947.8|85897.8|85949.8|85899.8|85947.4|85897.4|34
1627924930000|2021-08-02 17:22:10|85948|85898|85947.9|85897.9|85949.1|85899.1|85947.3|85897.3|34
1627924940000|2021-08-02 17:22:20|85948|85898|85949.1|85899.1|85949.1|85899.1|85947.7|85897.7|38
1627924950000|2021-08-02 17:22:30|85949|85899|85948.5|85898.5|85949.1|85899.1|85947.6|85897.6|30
1627924960000|2021-08-02 17:22:40|85948.7|85898.7|85952.1|85902.1|85952.1|85902.1|85947.2|85897.2|37
1627924970000|2021-08-02 17:22:50|85951.2|85901.2|85953.2|85903.2|85953.5|85903.5|85951.2|85901.2|44
1627924980000|2021-08-02 17:23:00|85953|85903|85949.7|85899.7|85953.6|85903.6|85948.8|85898.8|47
1627924990000|2021-08-02 17:23:10|85949.8|85899.8|85951.1|85901.1|85952|85902|85948.6|85898.6|47
1627925000000|2021-08-02 17:23:20|85951.2|85901.2|85951.7|85901.7|85951.7|85901.7|85950.5|85900.5|29
1627925010000|2021-08-02 17:23:30|85951.5|85901.5|85952.6|85902.6|85954.1|85904.1|85951.4|85901.4|37
1627925020000|2021-08-02 17:23:40|85952.5|85902.5|85952.3|85902.3|85952.9|85902.9|85951.8|85901.8|19
1627925030000|2021-08-02 17:23:50|85952.4|85902.4|85952.9|85902.9|85953.4|85903.4|85952.2|85902.2|26
1627925040000|2021-08-02 17:24:00|85952.6|85902.6|85953|85903|85955.1|85905.1|85952|85902|33
1627925050000|2021-08-02 17:24:10|85953.3|85903.3|85952.2|85902.2|85953.7|85903.7|85951.7|85901.7|26
1627925060000|2021-08-02 17:24:20|85952.1|85902.1|85953.2|85903.2|85953.9|85903.9|85952.1|85902.1|27
1627925070000|2021-08-02 17:24:30|85953.6|85903.6|85952.7|85902.7|85954|85904|85952.3|85902.3|31
1627925080000|2021-08-02 17:24:40|85952.3|85902.3|85953|85903|85953.8|85903.8|85952.3|85902.3|24
1627925090000|2021-08-02 17:24:50|85953.2|85903.2|85955.8|85905.8|85956.7|85906.7|85953.2|85903.2|39
1627925100000|2021-08-02 17:25:00|85955.9|85905.9|85961|85911|85961|85911|85955.9|85905.9|49
1627925110000|2021-08-02 17:25:10|85961.2|85911.2|85946.4|85921.4|85961.4|85921.8|85945.4|85910.7|32
1627925120000|2021-08-02 17:25:20|85945.9|85920.9|85946.3|85921.3|85946.8|85921.8|85945.7|85920.7|24
1627925130000|2021-08-02 17:25:30|85946.4|85921.4|85948|85923|85948.4|85923.4|85946.4|85921.4|25
1627925140000|2021-08-02 17:25:40|85947.9|85922.9|85948.5|85923.5|85948.6|85923.6|85947.7|85922.7|29
1627925150000|2021-08-02 17:25:50|85948.6|85923.6|85949.2|85924.2|85949.3|85924.3|85948.3|85923.3|28
1627925160000|2021-08-02 17:26:00|85948.9|85923.9|85949|85924|85949.9|85924.9|85947.9|85922.9|36
1627925170000|2021-08-02 17:26:10|85949.2|85924.2|85949.6|85924.6|85949.7|85924.7|85948.3|85923.3|24
1627925180000|2021-08-02 17:26:20|85949.5|85924.5|85951.2|85926.2|85951.3|85926.3|85949|85924|38
1627925190000|2021-08-02 17:26:30|85951.1|85926.1|85950.4|85925.4|85951.7|85926.7|85950.1|85925.1|30
1627925200000|2021-08-02 17:26:40|85950.7|85925.7|85950.1|85925.1|85951.4|85926.4|85949.6|85924.6|21
1627925210000|2021-08-02 17:26:50|85950.7|85925.7|85953.4|85928.4|85953.4|85928.4|85950.7|85925.7|15
1627925220000|2021-08-02 17:27:00|85954.1|85929.1|85949.1|85924.1|85954.1|85929.1|85948.6|85923.6|22
1627925230000|2021-08-02 17:27:10|85948.8|85923.8|85947.8|85922.8|85948.8|85923.8|85946.4|85921.4|27
1627925240000|2021-08-02 17:27:20|85947.6|85922.6|85946|85921|85947.6|85922.6|85944.3|85919.3|31
1627925250000|2021-08-02 17:27:30|85946.2|85921.2|85945.7|85920.7|85946.7|85921.7|85944.9|85919.9|28
1627925260000|2021-08-02 17:27:40|85945.4|85920.4|85945.2|85920.2|85946.2|85921.2|85945.1|85920.1|23
1627925270000|2021-08-02 17:27:50|85944.9|85919.9|85944|85919|85946|85921|85943.3|85918.3|38
1627925280000|2021-08-02 17:28:00|85944.1|85919.1|85944.5|85919.5|85945.3|85920.3|85943.3|85918.3|24
1627925290000|2021-08-02 17:28:10|85944.2|85919.2|85944.4|85919.4|85945.4|85920.4|85944.2|85919.2|25
1627925300000|2021-08-02 17:28:20|85944.7|85919.7|85945.1|85920.1|85945.8|85920.8|85944.5|85919.5|24
1627925310000|2021-08-02 17:28:30|85945.9|85920.9|85947.7|85922.7|85950.3|85925.3|85945.9|85920.9|52
1627925320000|2021-08-02 17:28:40|85947|85922|85947.1|85922.1|85947.6|85922.6|85946.5|85921.5|22
1627925330000|2021-08-02 17:28:50|85947|85922|85946.6|85921.6|85947.4|85922.4|85945.8|85920.8|20
1627925340000|2021-08-02 17:29:00|85946.1|85921.1|85943.6|85918.6|85946.1|85921.1|85943.6|85918.6|24
1627925350000|2021-08-02 17:29:10|85943|85918|85943.3|85918.3|85943.4|85918.4|85942.1|85917.1|28
1627925360000|2021-08-02 17:29:20|85942.7|85917.7|85943.5|85918.5|85943.7|85918.7|85941.9|85916.9|28
1627925370000|2021-08-02 17:29:30|85943.2|85918.2|85941.5|85916.5|85943.5|85918.5|85941.5|85916.5|22
1627925380000|2021-08-02 17:29:40|85941.7|85916.7|85941.9|85916.9|85942.4|85917.4|85941.4|85916.4|39
1627925390000|2021-08-02 17:29:50|85942.2|85917.2|85942|85917|85942.4|85917.4|85941.3|85916.3|34
1627925400000|2021-08-02 17:30:00|85941.6|85916.6|85941.8|85916.8|85942.6|85917.6|85941.3|85916.3|26
1627925410000|2021-08-02 17:30:10|85941.9|85916.9|85956.4|85906.4|85957.6|85919.6|85940.8|85904.9|43
1627925420000|2021-08-02 17:30:20|85956.5|85906.5|85941.9|85916.9|85956.5|85917.1|85941.3|85904.7|32
1627925430000|2021-08-02 17:30:30|85942.7|85917.7|85942.2|85917.2|85942.8|85917.8|85941.4|85916.4|26
1627925440000|2021-08-02 17:30:40|85941.3|85916.3|85941.2|85916.2|85942.3|85917.3|85941|85916|23
1627925450000|2021-08-02 17:30:50|85941.3|85916.3|85940.7|85915.7|85942.3|85917.3|85940.6|85915.6|22
1627925460000|2021-08-02 17:31:00|85940.6|85915.6|85942.4|85917.4|85943.9|85918.9|85940.6|85915.6|35
1627925470000|2021-08-02 17:31:10|85942.5|85917.5|85942.7|85917.7|85943|85918|85941.9|85916.9|20
1627925480000|2021-08-02 17:31:20|85942.4|85917.4|85945.9|85920.9|85946.2|85921.2|85942.4|85917.4|29
1627925490000|2021-08-02 17:31:30|85945.6|85920.6|85945.1|85920.1|85945.8|85920.8|85944.8|85919.8|28
1627925500000|2021-08-02 17:31:40|85944.7|85919.7|85945.8|85920.8|85946.1|85921.1|85944.7|85919.7|24
1627925510000|2021-08-02 17:31:50|85945.7|85920.7|85945.3|85920.3|85945.9|85920.9|85945.2|85920.2|12
1627925520000|2021-08-02 17:32:00|85945.4|85920.4|85950.7|85925.7|85950.7|85925.7|85945.3|85920.3|28
1627925530000|2021-08-02 17:32:10|85950.9|85925.9|85956.7|85931.7|85957.1|85932.1|85950.9|85925.9|57
1627925540000|2021-08-02 17:32:20|85956.8|85931.8|85967.4|85917.4|85968.1|85932.3|85954.9|85917.4|38
1627925550000|2021-08-02 17:32:30|85967.3|85917.3|85967.1|85917.1|85968.2|85918.2|85967|85917|31
1627925560000|2021-08-02 17:32:40|85967.2|85917.2|85967|85917|85967.6|85917.6|85966.5|85916.5|28
1627925570000|2021-08-02 17:32:50|85966.9|85916.9|85953.5|85928.5|85967.5|85931|85952.8|85915.5|35
1627925580000|2021-08-02 17:33:00|85953.4|85928.4|85954.3|85929.3|85954.8|85929.8|85953.3|85928.3|24
1627925590000|2021-08-02 17:33:10|85954.2|85929.2|85953.3|85928.3|85954.2|85929.2|85953.2|85928.2|29
1627925600000|2021-08-02 17:33:20|85953.4|85928.4|85953.6|85928.6|85955.4|85930.4|85953.2|85928.2|25
1627925610000|2021-08-02 17:33:30|85953.7|85928.7|85953.9|85928.9|85954|85929|85952.3|85927.3|30
1627925620000|2021-08-02 17:33:40|85953.6|85928.6|85952.5|85927.5|85953.6|85928.6|85952.4|85927.4|17
1627925630000|2021-08-02 17:33:50|85952.8|85927.8|85952.7|85927.7|85953.3|85928.3|85952.5|85927.5|20
1627925640000|2021-08-02 17:34:00|85952.6|85927.6|85952.1|85927.1|85953|85928|85952|85927|24
1627925650000|2021-08-02 17:34:10|85951.9|85926.9|85953|85928|85953.1|85928.1|85950.9|85925.9|15
1627925660000|2021-08-02 17:34:20|85952.9|85927.9|85952.5|85927.5|85953|85928|85952.1|85927.1|14
1627925670000|2021-08-02 17:34:30|85952.6|85927.6|85951.9|85926.9|85953.1|85928.1|85950.9|85925.9|18
1627925680000|2021-08-02 17:34:40|85952|85927|85952.9|85927.9|85953.1|85928.1|85951.9|85926.9|20
1627925690000|2021-08-02 17:34:50|85953.2|85928.2|85952.1|85927.1|85953.2|85928.2|85952.1|85927.1|26
1627925700000|2021-08-02 17:35:00|85952.4|85927.4|85955|85930|85955.1|85930.1|85952.3|85927.3|27
1627925710000|2021-08-02 17:35:10|85954.9|85929.9|85954.7|85929.7|85955.7|85930.7|85954.6|85929.6|29
1627925720000|2021-08-02 17:35:20|85954.3|85929.3|85956.7|85931.7|85957.1|85932.1|85954.2|85929.2|33
1627925730000|2021-08-02 17:35:30|85956|85931|85958|85933|85959|85934|85956|85931|35
1627925740000|2021-08-02 17:35:40|85958.6|85933.6|85958|85933|85958.6|85933.6|85958|85933|13
1627925750000|2021-08-02 17:35:50|85958.3|85933.3|85957.9|85932.9|85958.6|85933.6|85957.9|85932.9|18
1627925760000|2021-08-02 17:36:00|85958|85933|85957.6|85932.6|85958.5|85933.5|85956.7|85931.7|23
1627925770000|2021-08-02 17:36:10|85956.7|85931.7|85955.5|85930.5|85958|85933|85955.5|85930.5|20
1627925780000|2021-08-02 17:36:20|85955.8|85930.8|85955|85930|85955.9|85930.9|85954.5|85929.5|34
1627925790000|2021-08-02 17:36:30|85955.1|85930.1|85956.8|85931.8|85956.8|85931.8|85954.7|85929.7|22
1627925800000|2021-08-02 17:36:40|85956.9|85931.9|85957.8|85932.8|85958|85933|85956.8|85931.8|16
1627925810000|2021-08-02 17:36:50|85957.2|85932.2|85957.2|85932.2|85958.4|85933.4|85956.4|85931.4|27
1627925820000|2021-08-02 17:37:00|85957.5|85932.5|85959.1|85934.1|85959.3|85934.3|85957.2|85932.2|26
1627925830000|2021-08-02 17:37:10|85959.2|85934.2|85956.9|85931.9|85959.5|85934.5|85956.2|85931.2|33
1627925840000|2021-08-02 17:37:20|85956.7|85931.7|85957|85932|85958.4|85933.4|85956.7|85931.7|18
1627925850000|2021-08-02 17:37:30|85957.3|85932.3|85958.7|85933.7|85959.5|85934.5|85956.3|85931.3|45
1627925860000|2021-08-02 17:37:40|85958.6|85933.6|85961.1|85936.1|85961.8|85936.8|85958|85933|36
1627925870000|2021-08-02 17:37:50|85961.2|85936.2|85962.5|85937.5|85964|85939|85961.2|85936.2|34
1627925880000|2021-08-02 17:38:00|85962.4|85937.4|85962.8|85937.8|85963.8|85938.8|85962.1|85937.1|27
1627925890000|2021-08-02 17:38:10|85962.5|85937.5|85961.4|85936.4|85963|85938|85961.2|85936.2|24
1627925900000|2021-08-02 17:38:20|85961.7|85936.7|85962.6|85937.6|85962.6|85937.6|85960.1|85935.1|34
1627925910000|2021-08-02 17:38:30|85962.7|85937.7|85960.1|85935.1|85964.1|85939.1|85959.3|85934.3|33
1627925920000|2021-08-02 17:38:40|85961.1|85936.1|85961.5|85936.5|85962.2|85937.2|85959.5|85934.5|28
1627925930000|2021-08-02 17:38:50|85961.6|85936.6|85962.7|85937.7|85963.6|85938.6|85961.2|85936.2|26
1627925940000|2021-08-02 17:39:00|85962.8|85937.8|85958.4|85933.4|85963.3|85938.3|85958|85933|45
1627925950000|2021-08-02 17:39:10|85957.6|85932.6|85958.2|85933.2|85959.3|85934.3|85957.6|85932.6|23
1627925960000|2021-08-02 17:39:20|85958.4|85933.4|85957.6|85932.6|85958.8|85933.8|85957.5|85932.5|22
1627925970000|2021-08-02 17:39:30|85957.8|85932.8|85958.1|85933.1|85958.8|85933.8|85957.8|85932.8|17
1627925980000|2021-08-02 17:39:40|85957.9|85932.9|85958.9|85933.9|85959.5|85934.5|85957.7|85932.7|32
1627925990000|2021-08-02 17:39:50|85958.8|85933.8|85957.6|85932.6|85959.1|85934.1|85957.2|85932.2|21
1627926000000|2021-08-02 17:40:00|85957.8|85932.8|85959.4|85934.4|85959.9|85934.9|85957.1|85932.1|33
1627926010000|2021-08-02 17:40:10|85959.5|85934.5|85958.4|85933.4|85959.5|85934.5|85957.3|85932.3|17
1627926020000|2021-08-02 17:40:20|85958.2|85933.2|85959.2|85934.2|85959.7|85934.7|85957.5|85932.5|26
1627926030000|2021-08-02 17:40:30|85959|85934|85962.2|85937.2|85962.5|85937.5|85958.2|85933.2|34
1627926040000|2021-08-02 17:40:40|85961.7|85936.7|85963.7|85938.7|85964.9|85939.9|85960.3|85935.3|34
1627926050000|2021-08-02 17:40:50|85964.2|85939.2|85964.1|85939.1|85964.3|85939.3|85962.3|85937.3|28
1627926060000|2021-08-02 17:41:00|85964.4|85939.4|85965.9|85940.9|85965.9|85940.9|85964.2|85939.2|27
1627926070000|2021-08-02 17:41:10|85965.5|85940.5|85964.3|85939.3|85966.3|85941.3|85964.3|85939.3|28
1627926080000|2021-08-02 17:41:20|85965.4|85940.4|85962.7|85937.7|85965.5|85940.5|85962.7|85937.7|26
1627926090000|2021-08-02 17:41:30|85962.4|85937.4|85975.2|85925.2|85975.2|85938.7|85962.4|85924.3|21
1627926100000|2021-08-02 17:41:40|85974.9|85924.9|85963.2|85938.2|85975.2|85939|85963.2|85924.6|18
1627926110000|2021-08-02 17:41:50|85962.9|85937.9|85964.6|85939.6|85966|85941|85962.7|85937.7|32
1627926120000|2021-08-02 17:42:00|85963.6|85938.6|85964.2|85939.2|85965.4|85940.4|85963.6|85938.6|39
1627926130000|2021-08-02 17:42:10|85964.3|85939.3|85964.1|85939.1|85965.8|85940.8|85963.9|85938.9|33
1627926140000|2021-08-02 17:42:20|85964.5|85939.5|85964.8|85939.8|85964.8|85939.8|85964.2|85939.2|13
1627926150000|2021-08-02 17:42:30|85964.7|85939.7|85965.2|85940.2|85965.6|85940.6|85964|85939|24
1627926160000|2021-08-02 17:42:40|85965.3|85940.3|85965|85940|85967.1|85942.1|85964.8|85939.8|21
1627926170000|2021-08-02 17:42:50|85965.1|85940.1|85963.4|85938.4|85966.5|85941.5|85963.4|85938.4|28
1627926180000|2021-08-02 17:43:00|85963.9|85938.9|85964.1|85939.1|85964.3|85939.3|85962.7|85937.7|25
1627926190000|2021-08-02 17:43:10|85963.4|85938.4|85962.6|85937.6|85964.4|85939.4|85962|85937|27
1627926200000|2021-08-02 17:43:20|85961.9|85936.9|85971.9|85946.9|85973.3|85948.3|85961.6|85936.6|32
1627926210000|2021-08-02 17:43:30|85972.1|85947.1|85971.5|85946.5|85972.2|85947.2|85970|85945|30
1627926220000|2021-08-02 17:43:40|85971.4|85946.4|85974.9|85949.9|85975.9|85950.9|85971.4|85946.4|24
1627926230000|2021-08-02 17:43:50|85975|85950|85973.8|85948.8|85975.4|85950.4|85973.3|85948.3|25
1627926240000|2021-08-02 17:44:00|85973.4|85948.4|85973.7|85948.7|85974.1|85949.1|85972.8|85947.8|28
1627926250000|2021-08-02 17:44:10|85973.8|85948.8|85974.4|85949.4|85974.4|85949.4|85973.2|85948.2|16
1627926260000|2021-08-02 17:44:20|85974.3|85949.3|85974.6|85949.6|85974.9|85949.9|85974.2|85949.2|19
1627926270000|2021-08-02 17:44:30|85974.7|85949.7|85974.6|85949.6|85975.4|85950.4|85974|85949|22
1627926280000|2021-08-02 17:44:40|85974.5|85949.5|85972.4|85947.4|85975.5|85950.5|85972.4|85947.4|39
1627926290000|2021-08-02 17:44:50|85972.5|85947.5|85974.5|85949.5|85974.9|85949.9|85971.3|85946.3|29
1627926300000|2021-08-02 17:45:00|85975.1|85950.1|85974.8|85949.8|85975.9|85950.9|85974.2|85949.2|35
1627926310000|2021-08-02 17:45:10|85975|85950|85973.8|85948.8|85975.1|85950.1|85973.6|85948.6|26
1627926320000|2021-08-02 17:45:20|85974.1|85949.1|85971.8|85946.8|85974.1|85949.1|85970.8|85945.8|29
1627926330000|2021-08-02 17:45:30|85971.7|85946.7|85971|85946|85972.1|85947.1|85970.1|85945.1|19
1627926340000|2021-08-02 17:45:40|85970.5|85945.5|85978.1|85953.1|85978.1|85953.1|85970.5|85945.5|16
1627926350000|2021-08-02 17:45:50|85976.7|85951.7|85979.7|85954.7|85980.2|85955.2|85976.4|85951.4|36
1627926360000|2021-08-02 17:46:00|85979.8|85954.8|85986.8|85961.8|85997.8|85961.8|85979.5|85947.5|40
1627926370000|2021-08-02 17:46:10|85987.1|85962.1|85986.5|85961.5|85987.3|85962.3|85985.5|85960.5|23
1627926380000|2021-08-02 17:46:20|85986.8|85961.8|85986.3|85961.3|85986.8|85961.8|85985.7|85960.7|23
1627926390000|2021-08-02 17:46:30|85986.4|85961.4|85986|85961|85986.9|85961.9|85985.7|85960.7|20
1627926400000|2021-08-02 17:46:40|85986.1|85961.1|85986.2|85961.2|85986.4|85961.4|85985.7|85960.7|11
1627926410000|2021-08-02 17:46:50|85986.3|85961.3|85986.6|85961.6|85987.1|85962.1|85985.7|85960.7|22
1627926420000|2021-08-02 17:47:00|85987.4|85962.4|85985.7|85960.7|85987.4|85962.4|85985.1|85960.1|25
1627926430000|2021-08-02 17:47:10|85985.6|85960.6|85985.5|85960.5|85986.5|85961.5|85985.1|85960.1|20
1627926440000|2021-08-02 17:47:20|85985.7|85960.7|85981.1|85956.1|85986|85961|85980.5|85955.5|29
1627926450000|2021-08-02 17:47:30|85980.7|85955.7|85980.9|85955.9|85983.1|85958.1|85979.5|85954.5|38
1627926460000|2021-08-02 17:47:40|85981|85956|85982.2|85957.2|85982.9|85957.9|85980.8|85955.8|34
1627926470000|2021-08-02 17:47:50|85981.5|85956.5|85981.5|85956.5|85981.8|85956.8|85979.9|85954.9|21
1627926480000|2021-08-02 17:48:00|85981.4|85956.4|85981.3|85956.3|85981.5|85956.5|85980.8|85955.8|17
1627926490000|2021-08-02 17:48:10|85981.4|85956.4|85981.1|85956.1|85981.5|85956.5|85979.7|85954.7|15
1627926500000|2021-08-02 17:48:20|85981|85956|85982|85957|85983.1|85958.1|85979.5|85954.5|32
1627926510000|2021-08-02 17:48:30|85982.3|85957.3|85982|85957|85984.4|85959.4|85981.5|85956.5|34
1627926520000|2021-08-02 17:48:40|85981.7|85956.7|85984.8|85959.8|85986.6|85961.6|85981.5|85956.5|45
1627926530000|2021-08-02 17:48:50|85985|85960|85985.2|85960.2|85986.1|85961.1|85984.7|85959.7|34
1627926540000|2021-08-02 17:49:00|85985.1|85960.1|85987.1|85962.1|85987.1|85962.1|85984.3|85959.3|25
1627926550000|2021-08-02 17:49:10|85986.8|85961.8|85984.8|85959.8|85987.2|85962.2|85982.1|85957.1|38
1627926560000|2021-08-02 17:49:20|85984.7|85959.7|85984.3|85959.3|85985.4|85960.4|85984|85959|34
1627926570000|2021-08-02 17:49:30|85984.4|85959.4|85984.6|85959.6|85985|85960|85983.6|85958.6|33
1627926580000|2021-08-02 17:49:40|85985.1|85960.1|85981.8|85956.8|85985.1|85960.1|85981.8|85956.8|25
1627926590000|2021-08-02 17:49:50|85982.1|85957.1|85980.6|85955.6|85982.3|85957.3|85980.2|85955.2|39
1627926600000|2021-08-02 17:50:00|85980.5|85955.5|85977.9|85952.9|85980.5|85955.5|85976.7|85951.7|40
1627926610000|2021-08-02 17:50:10|85978|85953|85975.4|85950.4|85978.4|85953.4|85975.4|85950.4|31
1627926620000|2021-08-02 17:50:20|85974.6|85949.6|85972.6|85947.6|85974.6|85949.6|85972.3|85947.3|34
1627926630000|2021-08-02 17:50:30|85972.8|85947.8|85975.8|85950.8|85975.8|85950.8|85972.2|85947.2|28
1627926640000|2021-08-02 17:50:40|85976|85951|85975.4|85950.4|85977.4|85952.4|85975|85950|25
1627926650000|2021-08-02 17:50:50|85975.1|85950.1|85975.4|85950.4|85978.2|85953.2|85974.4|85949.4|33
1627926660000|2021-08-02 17:51:00|85975.3|85950.3|85976.2|85951.2|85976.9|85951.9|85974.5|85949.5|35
1627926670000|2021-08-02 17:51:10|85975|85950|85979.1|85954.1|85979.6|85954.6|85975|85950|45
1627926680000|2021-08-02 17:51:20|85979|85954|85978.7|85953.7|85979.3|85954.3|85977.5|85952.5|31
1627926690000|2021-08-02 17:51:30|85978.6|85953.6|85976.9|85951.9|85978.8|85953.8|85975.9|85950.9|31
1627926700000|2021-08-02 17:51:40|85976.7|85951.7|85976.9|85951.9|85977|85952|85975.9|85950.9|27
1627926710000|2021-08-02 17:51:50|85976.3|85951.3|85977.3|85952.3|85977.3|85952.3|85975.6|85950.6|16
1627926720000|2021-08-02 17:52:00|85977.1|85952.1|85976.4|85951.4|85978|85953|85975.8|85950.8|24
1627926730000|2021-08-02 17:52:10|85976.8|85951.8|85976|85951|85976.8|85951.8|85975.5|85950.5|17
1627926740000|2021-08-02 17:52:20|85975.9|85950.9|85977.1|85952.1|85977.5|85952.5|85975.6|85950.6|21
1627926750000|2021-08-02 17:52:30|85976.8|85951.8|85976.9|85951.9|85978.9|85953.9|85976.8|85951.8|27
1627926760000|2021-08-02 17:52:40|85976.6|85951.6|85976.5|85951.5|85978.3|85953.3|85976.4|85951.4|21
1627926770000|2021-08-02 17:52:50|85976.7|85951.7|85976.5|85951.5|85978|85953|85976.3|85951.3|28
1627926780000|2021-08-02 17:53:00|85976.6|85951.6|85975.7|85950.7|85976.8|85951.8|85974.7|85949.7|26
1627926790000|2021-08-02 17:53:10|85975.4|85950.4|85975.9|85950.9|85976.8|85951.8|85975|85950|23
1627926800000|2021-08-02 17:53:20|85976.2|85951.2|85977.2|85952.2|85977.8|85952.8|85975.6|85950.6|16
1627926810000|2021-08-02 17:53:30|85977.5|85952.5|85975.9|85950.9|85977.8|85952.8|85975.9|85950.9|34
1627926820000|2021-08-02 17:53:40|85976.1|85951.1|85976.8|85951.8|85977.1|85952.1|85975.4|85950.4|37
1627926830000|2021-08-02 17:53:50|85976.9|85951.9|85974.4|85949.4|85977|85952|85971.9|85946.9|59
1627926840000|2021-08-02 17:54:00|85974.7|85949.7|85978.1|85953.1|85978.6|85953.6|85973.5|85948.5|52
1627926850000|2021-08-02 17:54:10|85978|85953|85978.5|85953.5|85978.5|85953.5|85977.5|85952.5|28
1627926860000|2021-08-02 17:54:20|85978.6|85953.6|85977.8|85952.8|85995.4|85958.8|85976.9|85942.5|58
1627926870000|2021-08-02 17:54:30|85978.1|85953.1|85976.8|85951.8|85978.1|85953.1|85975.3|85950.3|39
1627926880000|2021-08-02 17:54:40|85976.7|85951.7|85976.5|85951.5|85978.2|85953.2|85975.9|85950.9|43
1627926890000|2021-08-02 17:54:50|85976.6|85951.6|85975.9|85950.9|85977.2|85952.2|85975.5|85950.5|30
1627926900000|2021-08-02 17:55:00|85976|85951|85976|85951|85977.7|85952.7|85975.8|85950.8|33
1627926910000|2021-08-02 17:55:10|85976.2|85951.2|85975|85950|85976.8|85951.8|85972.5|85947.5|33
1627926920000|2021-08-02 17:55:20|85975.7|85950.7|85973.8|85948.8|85975.7|85950.7|85971.7|85946.7|32
1627926930000|2021-08-02 17:55:30|85973.7|85948.7|85972.5|85947.5|85974.4|85949.4|85972.5|85947.5|31
1627926940000|2021-08-02 17:55:40|85972.6|85947.6|85971.9|85946.9|85972.8|85947.8|85970.4|85945.4|34
1627926950000|2021-08-02 17:55:50|85971.8|85946.8|85970.9|85945.9|85972.5|85947.5|85970.8|85945.8|26
1627926960000|2021-08-02 17:56:00|85970.6|85945.6|85972.6|85947.6|85972.6|85947.6|85970.6|85945.6|33
1627926970000|2021-08-02 17:56:10|85972.4|85947.4|85970.7|85945.7|85973.4|85948.4|85970.7|85945.7|34
1627926980000|2021-08-02 17:56:20|85970.8|85945.8|85973.5|85948.5|85975.6|85950.6|85970.8|85945.8|37
1627926990000|2021-08-02 17:56:30|85973.3|85948.3|85975.2|85950.2|85976|85951|85973|85948|36
1627927000000|2021-08-02 17:56:40|85974.8|85949.8|85973.8|85948.8|85975.1|85950.1|85973|85948|21
1627927010000|2021-08-02 17:56:50|85974.2|85949.2|85974.5|85949.5|85974.6|85949.6|85973.8|85948.8|14
1627927020000|2021-08-02 17:57:00|85974.6|85949.6|85973.6|85948.6|85975.5|85950.5|85973.5|85948.5|9
1627927030000|2021-08-02 17:57:10|85973.5|85948.5|85974.9|85949.9|85975.7|85950.7|85973.5|85948.5|12
1627927040000|2021-08-02 17:57:20|85974.7|85949.7|85975.3|85950.3|85975.8|85950.8|85974.3|85949.3|21
1627927050000|2021-08-02 17:57:30|85974.7|85949.7|85974.9|85949.9|85975.7|85950.7|85973.4|85948.4|20
1627927060000|2021-08-02 17:57:40|85974.2|85949.2|85974.4|85949.4|85974.9|85949.9|85973.9|85948.9|16
1627927070000|2021-08-02 17:57:50|85974.6|85949.6|85974|85949|85975.4|85950.4|85973.8|85948.8|15
1627927080000|2021-08-02 17:58:00|85975.6|85950.6|85974.6|85949.6|85975.8|85950.8|85974.3|85949.3|18
1627927090000|2021-08-02 17:58:10|85975.6|85950.6|85973.7|85948.7|85975.6|85950.6|85973.4|85948.4|19
1627927100000|2021-08-02 17:58:20|85974.2|85949.2|85970.3|85945.3|85979|85954|85970.2|85945.2|35
1627927110000|2021-08-02 17:58:30|85970.7|85945.7|85969.7|85944.7|85971|85946|85969|85944|34
1627927120000|2021-08-02 17:58:40|85969.8|85944.8|85971|85946|85971|85946|85968.7|85943.7|27
1627927130000|2021-08-02 17:58:50|85970.4|85945.4|85971.1|85946.1|85972|85947|85970.3|85945.3|24
1627927140000|2021-08-02 17:59:00|85971.3|85946.3|85971|85946|85971.6|85946.6|85970|85945|34
1627927150000|2021-08-02 17:59:10|85971.1|85946.1|85974.5|85949.5|85974.6|85949.6|85970.8|85945.8|39
1627927160000|2021-08-02 17:59:20|85974.6|85949.6|85973.4|85948.4|85974.8|85949.8|85972.9|85947.9|32
1627927170000|2021-08-02 17:59:30|85973.5|85948.5|85975.3|85950.3|85976|85951|85973|85948|40
1627927180000|2021-08-02 17:59:40|85975.1|85950.1|85978.5|85953.5|85978.8|85953.8|85974.4|85949.4|39
1627927190000|2021-08-02 17:59:50|85977.7|85952.7|85978.2|85953.2|85978.6|85953.6|85976.9|85951.9|34
1627927200000|2021-08-02 18:00:00|85977.5|85952.5|85981|85956|85981.9|85956.9|85977.5|85952.5|44
1627927210000|2021-08-02 18:00:10|85981.2|85956.2|85981.3|85956.3|85981.9|85956.9|85980|85955|34
1627927220000|2021-08-02 18:00:20|85981.4|85956.4|85976.7|85951.7|85981.8|85956.8|85976.7|85951.7|38
1627927230000|2021-08-02 18:00:30|85977|85952|85975.4|85950.4|85977|85952|85973.8|85948.8|35
1627927240000|2021-08-02 18:00:40|85975.5|85950.5|85974.8|85949.8|85975.7|85950.7|85974.4|85949.4|22
1627927250000|2021-08-02 18:00:50|85975.4|85950.4|85974.4|85949.4|85975.6|85950.6|85974.4|85949.4|17
1627927260000|2021-08-02 18:01:00|85974.6|85949.6|85976.7|85951.7|85978.7|85953.7|85974.5|85949.5|48
1627927270000|2021-08-02 18:01:10|85977.3|85952.3|85976.1|85951.1|85978|85953|85975.9|85950.9|30
1627927280000|2021-08-02 18:01:20|85976|85951|85979.9|85954.9|85982.9|85957.9|85975.6|85950.6|42
1627927290000|2021-08-02 18:01:30|85979.4|85954.4|85977.9|85952.9|85980.8|85955.8|85977.9|85952.9|45
1627927300000|2021-08-02 18:01:40|85978|85953|85976.9|85951.9|85978.3|85953.3|85976.6|85951.6|42
1627927310000|2021-08-02 18:01:50|85977|85952|85976.6|85951.6|85978.7|85953.7|85976.6|85951.6|37
1627927320000|2021-08-02 18:02:00|85976.8|85951.8|85977.9|85952.9|85978.5|85953.5|85976.7|85951.7|32
1627927330000|2021-08-02 18:02:10|85978|85953|85978|85953|85979.1|85954.1|85977|85952|32
1627927340000|2021-08-02 18:02:20|85977.9|85952.9|85978.5|85953.5|85980.1|85955.1|85977.1|85952.1|40
1627927350000|2021-08-02 18:02:30|85978.4|85953.4|85981.1|85956.1|85982|85957|85978.4|85953.4|38
1627927360000|2021-08-02 18:02:40|85981.2|85956.2|85981.2|85956.2|85981.9|85956.9|85981|85956|21
1627927370000|2021-08-02 18:02:50|85981.5|85956.5|85981.1|85956.1|85982.4|85957.4|85980.3|85955.3|28
1627927380000|2021-08-02 18:03:00|85981.2|85956.2|85981.9|85956.9|85981.9|85956.9|85978.5|85953.5|35
1627927390000|2021-08-02 18:03:10|85982.2|85957.2|85985.5|85960.5|85986.2|85961.2|85981.8|85956.8|35
1627927400000|2021-08-02 18:03:20|85985.4|85960.4|85983.2|85958.2|85986.3|85961.3|85982.5|85957.5|22
1627927410000|2021-08-02 18:03:30|85983|85958|85982|85957|85984|85959|85981.9|85956.9|17
1627927420000|2021-08-02 18:03:40|85982.4|85957.4|85982.9|85957.9|85982.9|85957.9|85982.3|85957.3|18
1627927430000|2021-08-02 18:03:50|85982.7|85957.7|85983.2|85958.2|85985.2|85960.2|85982.6|85957.6|36
1627927440000|2021-08-02 18:04:00|85982.5|85957.5|85982.4|85957.4|85984.1|85959.1|85982.1|85957.1|27
1627927450000|2021-08-02 18:04:10|85983|85958|85984.4|85959.4|85984.4|85959.4|85981.9|85956.9|31
1627927460000|2021-08-02 18:04:20|85983.8|85958.8|85982.9|85957.9|85983.8|85958.8|85982|85957|24
1627927470000|2021-08-02 18:04:30|85982.6|85957.6|85983.5|85958.5|85983.5|85958.5|85982.3|85957.3|12
1627927480000|2021-08-02 18:04:40|85983.4|85958.4|85985.2|85960.2|85985.4|85960.4|85982.7|85957.7|27
1627927490000|2021-08-02 18:04:50|85985.6|85960.6|85985.4|85960.4|85985.6|85960.6|85984.8|85959.8|27
1627927500000|2021-08-02 18:05:00|85984.7|85959.7|85982.3|85957.3|85985.4|85960.4|85982.3|85957.3|35
1627927510000|2021-08-02 18:05:10|85982.4|85957.4|85980.9|85955.9|85982.6|85957.6|85980.5|85955.5|31
1627927520000|2021-08-02 18:05:20|85981|85956|85981|85956|85982.9|85957.9|85979.4|85954.4|34
1627927530000|2021-08-02 18:05:30|85980.9|85955.9|85980.2|85955.2|85981.3|85956.3|85979.2|85954.2|25
1627927540000|2021-08-02 18:05:40|85980.1|85955.1|85980.2|85955.2|85981.2|85956.2|85979.5|85954.5|26
1627927550000|2021-08-02 18:05:50|85980|85955|85980.8|85955.8|85981.5|85956.5|85979.5|85954.5|35
1627927560000|2021-08-02 18:06:00|85981|85956|85981.2|85956.2|85981.6|85956.6|85979.5|85954.5|29
1627927570000|2021-08-02 18:06:10|85980.9|85955.9|85981.6|85956.6|85982.4|85957.4|85980.2|85955.2|28
1627927580000|2021-08-02 18:06:20|85982|85957|85981.2|85956.2|85982|85957|85980.5|85955.5|23
1627927590000|2021-08-02 18:06:30|85980.6|85955.6|85980.7|85955.7|85981.9|85956.9|85979.6|85954.6|36
1627927600000|2021-08-02 18:06:40|85980.4|85955.4|85977.1|85952.1|85981|85956|85976.8|85951.8|32
1627927610000|2021-08-02 18:06:50|85977.3|85952.3|85976.8|85951.8|85977.7|85952.7|85976.1|85951.1|27
1627927620000|2021-08-02 18:07:00|85977.2|85952.2|85975.4|85950.4|85977.6|85952.6|85973.6|85948.6|42
1627927630000|2021-08-02 18:07:10|85975.5|85950.5|85974.7|85949.7|85975.9|85950.9|85973.7|85948.7|22
1627927640000|2021-08-02 18:07:20|85974.2|85949.2|85972.9|85947.9|85976.9|85951.9|85972.9|85947.9|27
1627927650000|2021-08-02 18:07:30|85971.9|85946.9|85971.3|85946.3|85972.6|85947.6|85970.7|85945.7|32
1627927660000|2021-08-02 18:07:40|85970.9|85945.9|85968.8|85943.8|85971.3|85946.3|85968.6|85943.6|31
1627927670000|2021-08-02 18:07:50|85968.9|85943.9|85970.4|85945.4|85970.5|85945.5|85968.7|85943.7|38
1627927680000|2021-08-02 18:08:00|85970.3|85945.3|85971.3|85946.3|85971.5|85946.5|85970.3|85945.3|36
1627927690000|2021-08-02 18:08:10|85971.2|85946.2|85969.9|85944.9|85971.2|85946.2|85968.9|85943.9|27
1627927700000|2021-08-02 18:08:20|85969.7|85944.7|85969.2|85944.2|85969.8|85944.8|85968.1|85943.1|26
1627927710000|2021-08-02 18:08:30|85966.5|85941.5|85968.4|85943.4|85968.9|85943.9|85966.5|85941.5|34
1627927720000|2021-08-02 18:08:40|85968.5|85943.5|85968.6|85943.6|85968.8|85943.8|85967.9|85942.9|13
1627927730000|2021-08-02 18:08:50|85968.9|85943.9|85969.2|85944.2|85969.2|85944.2|85968|85943|14
1627927740000|2021-08-02 18:09:00|85969.3|85944.3|85971.7|85946.7|85972.6|85947.6|85969|85944|39
1627927750000|2021-08-02 18:09:10|85971.5|85946.5|85971.4|85946.4|85971.8|85946.8|85970.9|85945.9|22
1627927760000|2021-08-02 18:09:20|85971.3|85946.3|85969.5|85944.5|85971.3|85946.3|85969.1|85944.1|19
1627927770000|2021-08-02 18:09:30|85970|85945|85970.2|85945.2|85970.6|85945.6|85968.4|85943.4|27
1627927780000|2021-08-02 18:09:40|85969.9|85944.9|85970.8|85945.8|85970.8|85945.8|85968.8|85943.8|33
1627927790000|2021-08-02 18:09:50|85970.3|85945.3|85970.9|85945.9|85971|85946|85969.9|85944.9|23
1627927800000|2021-08-02 18:10:00|85970.5|85945.5|85969.9|85944.9|85970.9|85945.9|85969.2|85944.2|28
1627927810000|2021-08-02 18:10:10|85969.7|85944.7|85969.9|85944.9|85970.4|85945.4|85969.7|85944.7|16
1627927820000|2021-08-02 18:10:20|85970|85945|85967.4|85942.4|85970|85945|85966.6|85941.6|33
1627927830000|2021-08-02 18:10:30|85967.8|85942.8|85968.5|85943.5|85969.5|85944.5|85967.3|85942.3|22
1627927840000|2021-08-02 18:10:40|85968.6|85943.6|85968.6|85943.6|85970.4|85945.4|85968.4|85943.4|20
1627927850000|2021-08-02 18:10:50|85969.1|85944.1|85970.1|85945.1|85970.4|85945.4|85968.5|85943.5|29
1627927860000|2021-08-02 18:11:00|85969.8|85944.8|85969.7|85944.7|85970.7|85945.7|85967.8|85942.8|33
1627927870000|2021-08-02 18:11:10|85969|85944|85968.5|85943.5|85969.8|85944.8|85967.9|85942.9|20
1627927880000|2021-08-02 18:11:20|85968.1|85943.1|85968.1|85943.1|85968.2|85943.2|85964.9|85939.9|23
1627927890000|2021-08-02 18:11:30|85968|85943|85969.1|85944.1|85969.1|85944.1|85967|85942|17
1627927900000|2021-08-02 18:11:40|85969|85944|85968.8|85943.8|85970.6|85945.6|85967.5|85942.5|17
1627927910000|2021-08-02 18:11:50|85969.2|85944.2|85969.7|85944.7|85969.7|85944.7|85967.9|85942.9|25
1627927920000|2021-08-02 18:12:00|85969.8|85944.8|85968.9|85943.9|85969.8|85944.8|85968.1|85943.1|21
1627927930000|2021-08-02 18:12:10|85969|85944|85968.6|85943.6|85969|85944|85967.6|85942.6|13
1627927940000|2021-08-02 18:12:20|85968.7|85943.7|85967.7|85942.7|85969.1|85944.1|85967.5|85942.5|23
1627927950000|2021-08-02 18:12:30|85968.2|85943.2|85968.7|85943.7|85969.5|85944.5|85967.8|85942.8|29
1627927960000|2021-08-02 18:12:40|85968.2|85943.2|85966.3|85941.3|85969.3|85944.3|85966.3|85941.3|23
1627927970000|2021-08-02 18:12:50|85966.1|85941.1|85966.2|85941.2|85967.9|85942.9|85965.8|85940.8|22
1627927980000|2021-08-02 18:13:00|85966.4|85941.4|85966.2|85941.2|85967|85942|85965.6|85940.6|26
1627927990000|2021-08-02 18:13:10|85966.1|85941.1|85965.4|85940.4|85966.3|85941.3|85964.7|85939.7|29
1627928000000|2021-08-02 18:13:20|85965.3|85940.3|85964.9|85939.9|85965.3|85940.3|85964.2|85939.2|27
1627928010000|2021-08-02 18:13:30|85964.7|85939.7|85965.3|85940.3|85965.9|85940.9|85963.8|85938.8|29
1627928020000|2021-08-02 18:13:40|85965.6|85940.6|85964.5|85939.5|85966.2|85941.2|85964.1|85939.1|26
1627928030000|2021-08-02 18:13:50|85964.7|85939.7|85965|85940|85965.8|85940.8|85963.2|85938.2|36
1627928040000|2021-08-02 18:14:00|85965.3|85940.3|85965|85940|85966|85941|85964.4|85939.4|27
1627928050000|2021-08-02 18:14:10|85965.1|85940.1|85963.5|85938.5|85966.1|85941.1|85963.5|85938.5|21
1627928060000|2021-08-02 18:14:20|85963.3|85938.3|85963.6|85938.6|85963.9|85938.9|85962.9|85937.9|11
1627928070000|2021-08-02 18:14:30|85964.7|85939.7|85964.1|85939.1|85966.1|85941.1|85962.9|85937.9|13
1627928080000|2021-08-02 18:14:40|85963.1|85938.1|85963.5|85938.5|85963.8|85938.8|85962.9|85937.9|18
1627928090000|2021-08-02 18:14:50|85963.3|85938.3|85965.3|85940.3|85966.7|85941.7|85962.9|85937.9|35
1627928100000|2021-08-02 18:15:00|85965.4|85940.4|85965.6|85940.6|85965.9|85940.9|85964|85939|25
1627928110000|2021-08-02 18:15:10|85965.8|85940.8|85963.6|85938.6|85965.8|85940.8|85963.3|85938.3|16
1627928120000|2021-08-02 18:15:20|85963.3|85938.3|85963.2|85938.2|85963.9|85938.9|85962.9|85937.9|20
1627928130000|2021-08-02 18:15:30|85963.6|85938.6|85963.1|85938.1|85964|85939|85962.5|85937.5|21
1627928140000|2021-08-02 18:15:40|85962|85937|85963.3|85938.3|85963.5|85938.5|85961.2|85936.2|16
1627928150000|2021-08-02 18:15:50|85962.7|85937.7|85962.8|85937.8|85963|85938|85961.2|85936.2|6
1627928160000|2021-08-02 18:16:00|85962.9|85937.9|85963.7|85938.7|85963.7|85938.7|85962.9|85937.9|4
1627928170000|2021-08-02 18:16:10|85962|85937|85961.7|85936.7|85963.2|85938.2|85961.6|85936.6|14
1627928180000|2021-08-02 18:16:20|85961.9|85936.9|85964.3|85939.3|85965.1|85940.1|85961|85936|28
1627928190000|2021-08-02 18:16:30|85964.1|85939.1|85962.5|85937.5|85964.2|85939.2|85961.8|85936.8|28
1627928200000|2021-08-02 18:16:40|85962.1|85937.1|85963.7|85938.7|85963.8|85938.8|85960.5|85935.5|19
1627928210000|2021-08-02 18:16:50|85963.3|85938.3|85962.2|85937.2|85963.9|85938.9|85961.5|85936.5|18
1627928220000|2021-08-02 18:17:00|85962.1|85937.1|85962.7|85937.7|85963.9|85938.9|85962.1|85937.1|14
1627928230000|2021-08-02 18:17:10|85962.8|85937.8|85963.1|85938.1|85963.5|85938.5|85962.2|85937.2|7
1627928240000|2021-08-02 18:17:20|85961.9|85936.9|85963.3|85938.3|85964|85939|85961.3|85936.3|20
1627928250000|2021-08-02 18:17:30|85962.1|85937.1|85960.2|85935.2|85972.7|85939.8|85958|85920.6|26
1627928260000|2021-08-02 18:17:40|85959.6|85934.6|85959.3|85934.3|85961|85936|85958.7|85933.7|30
1627928270000|2021-08-02 18:17:50|85959|85934|85959.1|85934.1|85959.7|85934.7|85958.6|85933.6|17
1627928280000|2021-08-02 18:18:00|85958.5|85933.5|85957.8|85932.8|85959.3|85934.3|85955.2|85930.2|33
1627928290000|2021-08-02 18:18:10|85957.5|85932.5|85957.8|85932.8|85958.1|85933.1|85956.3|85931.3|16
1627928300000|2021-08-02 18:18:20|85958.1|85933.1|85957|85932|85958.1|85933.1|85956.3|85931.3|20
1627928310000|2021-08-02 18:18:30|85957.1|85932.1|85956.9|85931.9|85959.1|85934.1|85956.3|85931.3|19
1627928320000|2021-08-02 18:18:40|85957.3|85932.3|85956.5|85931.5|85957.3|85932.3|85954.5|85929.5|40
1627928330000|2021-08-02 18:18:50|85956|85931|85957.6|85932.6|85957.7|85932.7|85955.8|85930.8|24
1627928340000|2021-08-02 18:19:00|85957|85932|85960.7|85935.7|85961.9|85936.9|85956.8|85931.8|36
1627928350000|2021-08-02 18:19:10|85960.3|85935.3|85960.5|85935.5|85962.5|85937.5|85959.6|85934.6|30
1627928360000|2021-08-02 18:19:20|85960.3|85935.3|85960.3|85935.3|85960.8|85935.8|85958.1|85933.1|23
1627928370000|2021-08-02 18:19:30|85960.4|85935.4|85956.5|85931.5|85960.4|85935.4|85956.5|85931.5|20
1627928380000|2021-08-02 18:19:40|85957.3|85932.3|85956.6|85931.6|85959.2|85934.2|85956.1|85931.1|29
1627928390000|2021-08-02 18:19:50|85956.5|85931.5|85956.7|85931.7|85956.7|85931.7|85955.6|85930.6|23
1627928400000|2021-08-02 18:20:00|85956.9|85931.9|85956.5|85931.5|85957.1|85932.1|85955.8|85930.8|15
1627928410000|2021-08-02 18:20:10|85956.1|85931.1|85954.8|85929.8|85957.8|85932.8|85954.8|85929.8|14
1627928420000|2021-08-02 18:20:20|85954|85929|85957.4|85932.4|85958.2|85933.2|85954|85929|12
1627928430000|2021-08-02 18:20:30|85957.5|85932.5|85955.3|85930.3|85958.3|85933.3|85955.3|85930.3|18
1627928440000|2021-08-02 18:20:40|85956.9|85931.9|85956|85931|85958|85933|85955.2|85930.2|28
1627928450000|2021-08-02 18:20:50|85956.1|85931.1|85957.5|85932.5|85957.5|85932.5|85955.7|85930.7|8
1627928460000|2021-08-02 18:21:00|85956.9|85931.9|85958|85933|85958.8|85933.8|85955.6|85930.6|23
1627928470000|2021-08-02 18:21:10|85957.8|85932.8|85957.4|85932.4|85959.5|85934.5|85956.3|85931.3|26
1627928480000|2021-08-02 18:21:20|85957.9|85932.9|85957.5|85932.5|85957.9|85932.9|85956.5|85931.5|22
1627928490000|2021-08-02 18:21:30|85957.6|85932.6|85955.5|85930.5|85957.9|85932.9|85955.1|85930.1|40
1627928500000|2021-08-02 18:21:40|85955.2|85930.2|85957.1|85932.1|85957.4|85932.4|85952.6|85927.6|42
1627928510000|2021-08-02 18:21:50|85956.5|85931.5|85956.3|85931.3|85957.2|85932.2|85955|85930|27
1627928520000|2021-08-02 18:22:00|85956.4|85931.4|85956.5|85931.5|85957.4|85932.4|85955.3|85930.3|30
1627928530000|2021-08-02 18:22:10|85956.1|85931.1|85953.9|85928.9|85956.7|85931.7|85950.9|85925.9|40
1627928540000|2021-08-02 18:22:20|85953.8|85928.8|85954.9|85929.9|85965.7|85929.9|85953.6|85915.3|21
1627928550000|2021-08-02 18:22:30|85954.8|85929.8|85949.8|85924.8|85964.6|85929.9|85948.6|85912.1|32
1627928560000|2021-08-02 18:22:40|85949.7|85924.7|85949.8|85924.8|85949.9|85924.9|85948.4|85923.4|34
1627928570000|2021-08-02 18:22:50|85950|85925|85951.1|85926.1|85951.6|85926.6|85949|85924|33
1627928580000|2021-08-02 18:23:00|85949.7|85924.7|85950.3|85925.3|85950.4|85925.4|85949.5|85924.5|22
1627928590000|2021-08-02 18:23:10|85950.2|85925.2|85953.9|85928.9|85954.9|85929.9|85949.6|85924.6|30
1627928600000|2021-08-02 18:23:20|85954.1|85929.1|85952.5|85927.5|85955.6|85930.6|85951.9|85926.9|45
1627928610000|2021-08-02 18:23:30|85951.8|85926.8|85951.8|85926.8|85952.7|85927.7|85950.7|85925.7|28
1627928620000|2021-08-02 18:23:40|85951.6|85926.6|85951.2|85926.2|85952.2|85927.2|85951|85926|32
1627928630000|2021-08-02 18:23:50|85951.3|85926.3|85951.5|85926.5|85951.7|85926.7|85950.5|85925.5|18
1627928640000|2021-08-02 18:24:00|85951.6|85926.6|85951.7|85926.7|85951.8|85926.8|85950.5|85925.5|35
1627928650000|2021-08-02 18:24:10|85951.8|85926.8|85952.5|85927.5|85952.7|85927.7|85951.3|85926.3|16
1627928660000|2021-08-02 18:24:20|85952.8|85927.8|85953.6|85928.6|85954.4|85929.4|85951.3|85926.3|29
1627928670000|2021-08-02 18:24:30|85954.3|85929.3|85952.7|85927.7|85954.3|85929.3|85952|85927|34
1627928680000|2021-08-02 18:24:40|85952.4|85927.4|85951.7|85926.7|85953.4|85928.4|85951.7|85926.7|22
1627928690000|2021-08-02 18:24:50|85949.8|85924.8|85952.2|85902.2|85955.6|85924.8|85940|85902.2|35
1627928700000|2021-08-02 18:25:00|85952.4|85902.4|85952.3|85902.3|85953|85903|85951|85901|35
1627928710000|2021-08-02 18:25:10|85952.2|85902.2|85952.3|85902.3|85952.4|85902.4|85951.6|85901.6|37
1627928720000|2021-08-02 18:25:20|85952.4|85902.4|85940.3|85915.3|85952.9|85915.4|85939.8|85902|31
1627928730000|2021-08-02 18:25:30|85940.6|85915.6|85938.5|85913.5|85941.4|85916.4|85938.5|85913.5|24
1627928740000|2021-08-02 18:25:40|85938.6|85913.6|85940.4|85915.4|85940.4|85915.4|85938.4|85913.4|15
1627928750000|2021-08-02 18:25:50|85940.3|85915.3|85952.3|85902.3|85953.2|85916.2|85939.5|85902|20
1627928760000|2021-08-02 18:26:00|85952.1|85902.1|85952.4|85902.4|85953.1|85903.1|85951.6|85901.6|29
1627928770000|2021-08-02 18:26:10|85952.6|85902.6|85940|85915|85952.9|85915.1|85938.8|85901.6|33
1627928780000|2021-08-02 18:26:20|85939.9|85914.9|85940.2|85915.2|85940.3|85915.3|85939.1|85914.1|40
1627928790000|2021-08-02 18:26:30|85940.3|85915.3|85940.5|85915.5|85940.8|85915.8|85939.5|85914.5|31
1627928800000|2021-08-02 18:26:40|85941|85916|85940.7|85915.7|85941.1|85916.1|85940.2|85915.2|23
1627928810000|2021-08-02 18:26:50|85940.4|85915.4|85941.3|85916.3|85942|85917|85939.7|85914.7|34
1627928820000|2021-08-02 18:27:00|85941.1|85916.1|85941.9|85916.9|85942.7|85917.7|85940.2|85915.2|26
1627928830000|2021-08-02 18:27:10|85941.5|85916.5|85941.7|85916.7|85942.5|85917.5|85941.1|85916.1|28
1627928840000|2021-08-02 18:27:20|85941.4|85916.4|85942|85917|85943.1|85918.1|85941.3|85916.3|21
1627928850000|2021-08-02 18:27:30|85942.2|85917.2|85941.6|85916.6|85943.1|85918.1|85941.4|85916.4|19
1627928860000|2021-08-02 18:27:40|85940.7|85915.7|85954.6|85904.6|85954.8|85917.5|85940.7|85903.6|24
1627928870000|2021-08-02 18:27:50|85954.4|85904.4|85938.5|85913.5|85954.4|85914.6|85938.4|85900.6|39
1627928880000|2021-08-02 18:28:00|85938.6|85913.6|85938.1|85913.1|85938.8|85913.8|85937.7|85912.7|17
1627928890000|2021-08-02 18:28:10|85938|85913|85937.9|85912.9|85938.6|85913.6|85937.5|85912.5|33
1627928900000|2021-08-02 18:28:20|85937.8|85912.8|85940.4|85915.4|85940.9|85915.9|85937.8|85912.8|26
1627928910000|2021-08-02 18:28:30|85939.2|85914.2|85936.7|85911.7|85939.9|85914.9|85936.7|85911.7|28
1627928920000|2021-08-02 18:28:40|85936.5|85911.5|85938.1|85913.1|85938.5|85913.5|85936.5|85911.5|14
1627928930000|2021-08-02 18:28:50|85938.5|85913.5|85937.7|85912.7|85938.5|85913.5|85937.2|85912.2|15
1627928940000|2021-08-02 18:29:00|85936.4|85911.4|85940.6|85915.6|85942|85917|85936.3|85911.3|37
1627928950000|2021-08-02 18:29:10|85940.7|85915.7|85939.9|85914.9|85940.8|85915.8|85939.3|85914.3|26
1627928960000|2021-08-02 18:29:20|85939.8|85914.8|85940.4|85915.4|85940.6|85915.6|85939.8|85914.8|19
1627928970000|2021-08-02 18:29:30|85940.5|85915.5|85940.3|85915.3|85940.9|85915.9|85940.3|85915.3|11
1627928980000|2021-08-02 18:29:40|85940.1|85915.1|85939.1|85914.1|85940.2|85915.2|85938.3|85913.3|22
1627928990000|2021-08-02 18:29:50|85938.9|85913.9|85939|85914|85939.9|85914.9|85938.5|85913.5|28
1627929000000|2021-08-02 18:30:00|85938.9|85913.9|85941.4|85916.4|85943.7|85918.7|85938.6|85913.6|40
1627929010000|2021-08-02 18:30:10|85941.5|85916.5|85942.2|85917.2|85942.6|85917.6|85941.4|85916.4|21
1627929020000|2021-08-02 18:30:20|85942.1|85917.1|85941.5|85916.5|85942.4|85917.4|85940.7|85915.7|18
1627929030000|2021-08-02 18:30:30|85941.2|85916.2|85941.3|85916.3|85941.6|85916.6|85939|85914|29
1627929040000|2021-08-02 18:30:40|85941.5|85916.5|85941.6|85916.6|85942.2|85917.2|85941|85916|16
1627929050000|2021-08-02 18:30:50|85941.5|85916.5|85941.5|85916.5|85941.9|85916.9|85940.3|85915.3|16
1627929060000|2021-08-02 18:31:00|85941.3|85916.3|85939.1|85914.1|85941.3|85916.3|85938.9|85913.9|28
1627929070000|2021-08-02 18:31:10|85938.9|85913.9|85938.8|85913.8|85939.8|85914.8|85938.2|85913.2|20
1627929080000|2021-08-02 18:31:20|85938.9|85913.9|85939.1|85914.1|85939.2|85914.2|85938.2|85913.2|16
1627929090000|2021-08-02 18:31:30|85939.2|85914.2|85939.8|85914.8|85939.8|85914.8|85939.1|85914.1|18
1627929100000|2021-08-02 18:31:40|85939.7|85914.7|85939.2|85914.2|85939.8|85914.8|85938.9|85913.9|24
1627929110000|2021-08-02 18:31:50|85939.5|85914.5|85936|85911|85939.5|85914.5|85936|85911|37
1627929120000|2021-08-02 18:32:00|85935.9|85910.9|85937.3|85912.3|85937.5|85912.5|85935.9|85910.9|18
1627929130000|2021-08-02 18:32:10|85937.8|85912.8|85938.9|85913.9|85939|85914|85937.2|85912.2|27
1627929140000|2021-08-02 18:32:20|85938.6|85913.6|85937.7|85912.7|85938.7|85913.7|85937.4|85912.4|22
1627929150000|2021-08-02 18:32:30|85937.9|85912.9|85947.9|85897.9|85948.5|85912.9|85936|85897.8|15
1627929160000|2021-08-02 18:32:40|85947.8|85897.8|85935.2|85910.2|85948.3|85910.9|85934.9|85897.4|20
1627929170000|2021-08-02 18:32:50|85935.7|85910.7|85934.7|85909.7|85935.8|85910.8|85934.6|85909.6|10
1627929180000|2021-08-02 18:33:00|85934.8|85909.8|85936.8|85911.8|85937|85912|85934.2|85909.2|28
1627929190000|2021-08-02 18:33:10|85937.1|85912.1|85937|85912|85937.2|85912.2|85936.9|85911.9|15
1627929200000|2021-08-02 18:33:20|85936.8|85911.8|85932.6|85907.6|85937.4|85912.4|85932.6|85907.6|36
1627929210000|2021-08-02 18:33:30|85932.8|85907.8|85922.1|85897.1|85933.1|85908.1|85921.2|85896.2|61
1627929220000|2021-08-02 18:33:40|85922.4|85897.4|85919.9|85894.9|85922.4|85897.4|85919.9|85894.9|40
1627929230000|2021-08-02 18:33:50|85920|85895|85919.8|85894.8|85920.3|85895.3|85919.4|85894.4|23
1627929240000|2021-08-02 18:34:00|85919.7|85894.7|85915.3|85890.3|85928.9|85894.9|85914.8|85877.7|46
1627929250000|2021-08-02 18:34:10|85915.4|85890.4|85915.9|85890.9|85916.3|85891.3|85914.9|85889.9|31
1627929260000|2021-08-02 18:34:20|85916|85891|85915.6|85890.6|85916.2|85891.2|85915.6|85890.6|23
1627929270000|2021-08-02 18:34:30|85915.5|85890.5|85915.7|85890.7|85916.3|85891.3|85913.8|85888.8|24
1627929280000|2021-08-02 18:34:40|85915.5|85890.5|85914.1|85889.1|85915.6|85890.6|85913.2|85888.2|30
1627929290000|2021-08-02 18:34:50|85913.7|85888.7|85914.5|85889.5|85914.5|85889.5|85913.5|85888.5|18
1627929300000|2021-08-02 18:35:00|85914.4|85889.4|85915.3|85890.3|85916.5|85891.5|85914.4|85889.4|25
1627929310000|2021-08-02 18:35:10|85915.7|85890.7|85915.9|85890.9|85916.9|85891.9|85915.3|85890.3|28
1627929320000|2021-08-02 18:35:20|85916.1|85891.1|85915.8|85890.8|85916.7|85891.7|85915.2|85890.2|28
1627929330000|2021-08-02 18:35:30|85915.6|85890.6|85915.4|85890.4|85916.1|85891.1|85915.2|85890.2|25
1627929340000|2021-08-02 18:35:40|85915.7|85890.7|85915.4|85890.4|85915.9|85890.9|85915.3|85890.3|21
1627929350000|2021-08-02 18:35:50|85915.3|85890.3|85915.5|85890.5|85915.7|85890.7|85915.1|85890.1|18
1627929360000|2021-08-02 18:36:00|85915.6|85890.6|85914.4|85889.4|85917.3|85892.3|85913.9|85888.9|25
1627929370000|2021-08-02 18:36:10|85914.3|85889.3|85915.9|85890.9|85916.2|85891.2|85914.3|85889.3|13
1627929380000|2021-08-02 18:36:20|85916|85891|85915.8|85890.8|85916|85891|85914|85889|25
1627929390000|2021-08-02 18:36:30|85915.7|85890.7|85915.7|85890.7|85916.1|85891.1|85915.5|85890.5|18
1627929400000|2021-08-02 18:36:40|85915.8|85890.8|85913.7|85888.7|85915.9|85890.9|85913.7|85888.7|24
1627929410000|2021-08-02 18:36:50|85913.5|85888.5|85912.4|85887.4|85913.5|85888.5|85911.9|85886.9|23
1627929420000|2021-08-02 18:37:00|85912.7|85887.7|85913.6|85888.6|85913.7|85888.7|85912.1|85887.1|28
1627929430000|2021-08-02 18:37:10|85913|85888|85912.3|85887.3|85913.1|85888.1|85912.3|85887.3|19
1627929440000|2021-08-02 18:37:20|85912.6|85887.6|85912.2|85887.2|85912.6|85887.6|85911.7|85886.7|16
1627929450000|2021-08-02 18:37:30|85912.1|85887.1|85913.3|85888.3|85913.5|85888.5|85912.1|85887.1|11
1627929460000|2021-08-02 18:37:40|85913.8|85888.8|85916.5|85891.5|85917|85892|85913.8|85888.8|27
1627929470000|2021-08-02 18:37:50|85916.2|85891.2|85915.5|85890.5|85916.3|85891.3|85914.6|85889.6|24
1627929480000|2021-08-02 18:38:00|85915.6|85890.6|85915.9|85890.9|85916.6|85891.6|85915.4|85890.4|22
1627929490000|2021-08-02 18:38:10|85916.3|85891.3|85915.8|85890.8|85916.6|85891.6|85915.8|85890.8|22
1627929500000|2021-08-02 18:38:20|85914.3|85889.3|85916|85891|85916.2|85891.2|85914.3|85889.3|18
1627929510000|2021-08-02 18:38:30|85915.9|85890.9|85915.7|85890.7|85916.8|85891.8|85914.2|85889.2|23
1627929520000|2021-08-02 18:38:40|85916|85891|85915.4|85890.4|85916.8|85891.8|85915.4|85890.4|18
1627929530000|2021-08-02 18:38:50|85915.5|85890.5|85915.2|85890.2|85916.9|85891.9|85915|85890|32
1627929540000|2021-08-02 18:39:00|85915.4|85890.4|85916.1|85891.1|85916.1|85891.1|85914|85889|20
1627929550000|2021-08-02 18:39:10|85916|85891|85917|85892|85917|85892|85915.5|85890.5|25
1627929560000|2021-08-02 18:39:20|85916.8|85891.8|85915.9|85890.9|85916.8|85891.8|85914.9|85889.9|11
1627929570000|2021-08-02 18:39:30|85915.5|85890.5|85915.4|85890.4|85916.4|85891.4|85915.2|85890.2|27
1627929580000|2021-08-02 18:39:40|85915.5|85890.5|85915.7|85890.7|85916.3|85891.3|85914.7|85889.7|23
1627929590000|2021-08-02 18:39:50|85915.9|85890.9|85918.5|85893.5|85920.1|85895.1|85915.3|85890.3|45
1627929600000|2021-08-02 18:40:00|85918.3|85893.3|85919.4|85894.4|85919.4|85894.4|85917.9|85892.9|22
1627929610000|2021-08-02 18:40:10|85919.1|85894.1|85919.5|85894.5|85920|85895|85919|85894|13
1627929620000|2021-08-02 18:40:20|85919.6|85894.6|85920.7|85895.7|85921|85896|85918.9|85893.9|33
1627929630000|2021-08-02 18:40:30|85920|85895|85922.1|85897.1|85923.1|85898.1|85918.6|85893.6|31
1627929640000|2021-08-02 18:40:40|85922.2|85897.2|85925.8|85900.8|85926.6|85901.6|85922.2|85897.2|37
1627929650000|2021-08-02 18:40:50|85926|85901|85925|85900|85926.6|85901.6|85925|85900|30
1627929660000|2021-08-02 18:41:00|85924.9|85899.9|85924.3|85899.3|85924.9|85899.9|85923.2|85898.2|23
1627929670000|2021-08-02 18:41:10|85924.2|85899.2|85922.8|85897.8|85925.2|85900.2|85922.4|85897.4|30
1627929680000|2021-08-02 18:41:20|85922.2|85897.2|85924.2|85899.2|85924.2|85899.2|85922.2|85897.2|26
1627929690000|2021-08-02 18:41:30|85924.1|85899.1|85924.1|85899.1|85925.1|85900.1|85923.5|85898.5|30
1627929700000|2021-08-02 18:41:40|85924|85899|85924.3|85899.3|85924.3|85899.3|85922.4|85897.4|42
1627929710000|2021-08-02 18:41:50|85923.8|85898.8|85923.3|85898.3|85924.3|85899.3|85922.4|85897.4|30
1627929720000|2021-08-02 18:42:00|85923.1|85898.1|85922.1|85897.1|85923.4|85898.4|85920|85895|44
1627929730000|2021-08-02 18:42:10|85921.6|85896.6|85922.7|85897.7|85922.7|85897.7|85920.7|85895.7|24
1627929740000|2021-08-02 18:42:20|85922.5|85897.5|85925.9|85900.9|85926.4|85901.4|85922.3|85897.3|30
1627929750000|2021-08-02 18:42:30|85925.6|85900.6|85925.6|85900.6|85927.1|85902.1|85925.4|85900.4|29
1627929760000|2021-08-02 18:42:40|85926|85901|85932.4|85907.4|85932.4|85907.4|85925.2|85900.2|32
1627929770000|2021-08-02 18:42:50|85933.8|85908.8|85944.1|85919.1|85953.6|85919.7|85933.3|85903.4|54
1627929780000|2021-08-02 18:43:00|85943.8|85918.8|85953.1|85928.1|85961.8|85929.7|85942.6|85909.2|55
1627929790000|2021-08-02 18:43:10|85954.3|85929.3|85954.4|85929.4|85955.3|85930.3|85952.6|85927.6|43
1627929800000|2021-08-02 18:43:20|85954.5|85929.5|85953.6|85928.6|85955.8|85930.8|85953.3|85928.3|33
1627929810000|2021-08-02 18:43:30|85954|85929|85944.9|85919.9|85954.3|85929.3|85944.5|85919.5|43
1627929820000|2021-08-02 18:43:40|85945.2|85920.2|85958.1|85908.1|85958.1|85921.5|85945|85908.1|33
1627929830000|2021-08-02 18:43:50|85957.7|85907.7|85957.1|85907.1|85958.1|85908.1|85956.4|85906.4|34
1627929840000|2021-08-02 18:44:00|85957.3|85907.3|85956.9|85906.9|85957.5|85907.5|85956.2|85906.2|24
1627929850000|2021-08-02 18:44:10|85956.8|85906.8|85957.2|85907.2|85957.6|85907.6|85956.5|85906.5|23
1627929860000|2021-08-02 18:44:20|85957|85907|85957.8|85907.8|85957.9|85907.9|85956.9|85906.9|25
1627929870000|2021-08-02 18:44:30|85957.9|85907.9|85945.1|85920.1|85957.9|85921.5|85944.2|85907.9|29
1627929880000|2021-08-02 18:44:40|85944.5|85919.5|85944.9|85919.9|85945.3|85920.3|85944|85919|31
1627929890000|2021-08-02 18:44:50|85944.6|85919.6|85944.6|85919.6|85945.4|85920.4|85944.4|85919.4|15
1627929900000|2021-08-02 18:45:00|85944.8|85919.8|85944.6|85919.6|85945.6|85920.6|85943.6|85918.6|31
1627929910000|2021-08-02 18:45:10|85944.8|85919.8|85945.5|85920.5|85945.9|85920.9|85944.6|85919.6|17
1627929920000|2021-08-02 18:45:20|85945.9|85920.9|85942.1|85917.1|85946.2|85921.2|85942.1|85917.1|36
1627929930000|2021-08-02 18:45:30|85942.2|85917.2|85942.8|85917.8|85943.7|85918.7|85942.2|85917.2|37
1627929940000|2021-08-02 18:45:40|85942.7|85917.7|85941.8|85916.8|85942.7|85917.7|85941.8|85916.8|19
1627929950000|2021-08-02 18:45:50|85942.1|85917.1|85942.8|85917.8|85943|85918|85941.8|85916.8|29
1627929960000|2021-08-02 18:46:00|85942.3|85917.3|85942.1|85917.1|85942.4|85917.4|85941.2|85916.2|23
1627929970000|2021-08-02 18:46:10|85942.2|85917.2|85942.9|85917.9|85942.9|85917.9|85941.5|85916.5|17
1627929980000|2021-08-02 18:46:20|85942.8|85917.8|85942.3|85917.3|85943|85918|85941.5|85916.5|22
1627929990000|2021-08-02 18:46:30|85942.1|85917.1|85941.8|85916.8|85942.4|85917.4|85941.1|85916.1|36
1627930000000|2021-08-02 18:46:40|85941.7|85916.7|85941.6|85916.6|85942.3|85917.3|85941.2|85916.2|25
1627930010000|2021-08-02 18:46:50|85941.7|85916.7|85941.6|85916.6|85941.9|85916.9|85941.5|85916.5|7
1627930020000|2021-08-02 18:47:00|85941.7|85916.7|85944.6|85919.6|85956.8|85919.8|85941.5|85906.1|30
1627930030000|2021-08-02 18:47:10|85944.8|85919.8|85951.6|85926.6|85952|85927|85944.4|85919.4|48
1627930040000|2021-08-02 18:47:20|85951.3|85926.3|85951.9|85926.9|85952|85927|85951.2|85926.2|22
1627930050000|2021-08-02 18:47:30|85951.8|85926.8|85951.4|85926.4|85952.6|85927.6|85951|85926|26
1627930060000|2021-08-02 18:47:40|85951.3|85926.3|85950.8|85925.8|85952.7|85927.7|85949.1|85924.1|35
1627930070000|2021-08-02 18:47:50|85950.9|85925.9|85950.9|85925.9|85951.3|85926.3|85950.5|85925.5|16
1627930080000|2021-08-02 18:48:00|85951|85926|85949.3|85924.3|85951|85926|85949.2|85924.2|32
1627930090000|2021-08-02 18:48:10|85949.6|85924.6|85949.7|85924.7|85950.5|85925.5|85949.4|85924.4|24
1627930100000|2021-08-02 18:48:20|85949.8|85924.8|85949.6|85924.6|85949.9|85924.9|85949.2|85924.2|25
1627930110000|2021-08-02 18:48:30|85949.5|85924.5|85948.8|85923.8|85949.9|85924.9|85947.2|85922.2|39
1627930120000|2021-08-02 18:48:40|85948.7|85923.7|85947.5|85922.5|85949.4|85924.4|85947.5|85922.5|31
1627930130000|2021-08-02 18:48:50|85947.4|85922.4|85947.2|85922.2|85947.4|85922.4|85946.5|85921.5|29
1627930140000|2021-08-02 18:49:00|85947.1|85922.1|85948.9|85923.9|85949.2|85924.2|85947.1|85922.1|26
1627930150000|2021-08-02 18:49:10|85948.8|85923.8|85949.2|85924.2|85949.8|85924.8|85948.5|85923.5|27
1627930160000|2021-08-02 18:49:20|85949.7|85924.7|85948.9|85923.9|85949.8|85924.8|85948.6|85923.6|21
1627930170000|2021-08-02 18:49:30|85948.7|85923.7|85949.6|85924.6|85949.7|85924.7|85948.7|85923.7|11
1627930180000|2021-08-02 18:49:40|85949.9|85924.9|85949.2|85924.2|85950|85925|85949|85924|27
1627930190000|2021-08-02 18:49:50|85948.9|85923.9|85949.8|85924.8|85949.9|85924.9|85948.9|85923.9|19
1627930200000|2021-08-02 18:50:00|85950|85925|85950.7|85925.7|85951.3|85926.3|85949.4|85924.4|33
1627930210000|2021-08-02 18:50:10|85950.2|85925.2|85946.7|85921.7|85950.2|85925.2|85946.1|85921.1|32
1627930220000|2021-08-02 18:50:20|85946.8|85921.8|85944.7|85919.7|85946.8|85921.8|85943.1|85918.1|31
1627930230000|2021-08-02 18:50:30|85945.2|85920.2|85942.8|85917.8|85945.2|85920.2|85942.5|85917.5|28
1627930240000|2021-08-02 18:50:40|85942.6|85917.6|85942.9|85917.9|85943.2|85918.2|85941.6|85916.6|25
1627930250000|2021-08-02 18:50:50|85942.8|85917.8|85941.6|85916.6|85943.5|85918.5|85941.6|85916.6|18
1627930260000|2021-08-02 18:51:00|85941.7|85916.7|85942.2|85917.2|85942.5|85917.5|85941.5|85916.5|24
1627930270000|2021-08-02 18:51:10|85942.1|85917.1|85942.1|85917.1|85942.7|85917.7|85942|85917|9
1627930280000|2021-08-02 18:51:20|85942.4|85917.4|85941.8|85916.8|85942.6|85917.6|85941.8|85916.8|14
1627930290000|2021-08-02 18:51:30|85941.7|85916.7|85942.7|85917.7|85942.9|85917.9|85941|85916|23
1627930300000|2021-08-02 18:51:40|85943.5|85918.5|85942.9|85917.9|85943.7|85918.7|85942.1|85917.1|18
1627930310000|2021-08-02 18:51:50|85943.2|85918.2|85943.3|85918.3|85943.6|85918.6|85942.6|85917.6|23
1627930320000|2021-08-02 18:52:00|85943.8|85918.8|85942.7|85917.7|85943.9|85918.9|85942.5|85917.5|27
1627930330000|2021-08-02 18:52:10|85942.8|85917.8|85942.5|85917.5|85943.7|85918.7|85942.5|85917.5|29
1627930340000|2021-08-02 18:52:20|85942.7|85917.7|85941.3|85916.3|85943.6|85918.6|85941.1|85916.1|30
1627930350000|2021-08-02 18:52:30|85941.1|85916.1|85941.2|85916.2|85942.4|85917.4|85941.1|85916.1|21
1627930360000|2021-08-02 18:52:40|85941.4|85916.4|85941|85916|85941.8|85916.8|85940.8|85915.8|14
1627930370000|2021-08-02 18:52:50|85941.5|85916.5|85937.8|85912.8|85941.9|85916.9|85937.3|85912.3|31
1627930380000|2021-08-02 18:53:00|85938.3|85913.3|85937.5|85912.5|85938.6|85913.6|85935.5|85910.5|37
1627930390000|2021-08-02 18:53:10|85937.3|85912.3|85936.1|85911.1|85937.4|85912.4|85935.6|85910.6|23
1627930400000|2021-08-02 18:53:20|85936.3|85911.3|85936.5|85911.5|85936.7|85911.7|85935.8|85910.8|16
1627930410000|2021-08-02 18:53:30|85936.7|85911.7|85936.4|85911.4|85936.9|85911.9|85936.1|85911.1|19
1627930420000|2021-08-02 18:53:40|85935.9|85910.9|85937|85912|85937|85912|85935.4|85910.4|27
1627930430000|2021-08-02 18:53:50|85936.9|85911.9|85936.5|85911.5|85937.1|85912.1|85935.7|85910.7|28
1627930440000|2021-08-02 18:54:00|85936.6|85911.6|85942.3|85917.3|85942.4|85917.4|85936.3|85911.3|27
1627930450000|2021-08-02 18:54:10|85942|85917|85942.5|85917.5|85942.7|85917.7|85941.9|85916.9|24
1627930460000|2021-08-02 18:54:20|85942.2|85917.2|85940.1|85915.1|85942.7|85917.7|85939.4|85914.4|29
1627930470000|2021-08-02 18:54:30|85940.2|85915.2|85939.5|85914.5|85940.2|85915.2|85939.5|85914.5|12
1627930480000|2021-08-02 18:54:40|85939.4|85914.4|85939.6|85914.6|85939.6|85914.6|85939.3|85914.3|3
1627930490000|2021-08-02 18:54:50|85939.5|85914.5|85939.3|85914.3|85939.5|85914.5|85938.4|85913.4|24
1627930500000|2021-08-02 18:55:00|85939.4|85914.4|85935.3|85910.3|85939.4|85914.4|85934.9|85909.9|22
1627930510000|2021-08-02 18:55:10|85935.5|85910.5|85935.4|85910.4|85935.6|85910.6|85935.2|85910.2|15
1627930520000|2021-08-02 18:55:20|85935.3|85910.3|85935.3|85910.3|85935.6|85910.6|85935.2|85910.2|7
1627930530000|2021-08-02 18:55:30|85935.4|85910.4|85935.4|85910.4|85935.4|85910.4|85934.7|85909.7|21
1627930540000|2021-08-02 18:55:40|85935.3|85910.3|85934.8|85909.8|85935.6|85910.6|85934.6|85909.6|21
1627930550000|2021-08-02 18:55:50|85935|85910|85935|85910|85935.4|85910.4|85933.5|85908.5|20
1627930560000|2021-08-02 18:56:00|85934.9|85909.9|85947.5|85897.5|85947.9|85910|85934.2|85896.7|23
1627930570000|2021-08-02 18:56:10|85948|85898|85947.3|85897.3|85948.2|85898.2|85946.7|85896.7|24
1627930580000|2021-08-02 18:56:20|85947.4|85897.4|85947.6|85897.6|85947.9|85897.9|85946.8|85896.8|24
1627930590000|2021-08-02 18:56:30|85947.4|85897.4|85947.3|85897.3|85948|85898|85946.9|85896.9|24
1627930600000|2021-08-02 18:56:40|85947.4|85897.4|85948.5|85898.5|85948.8|85898.8|85947.4|85897.4|33
1627930610000|2021-08-02 18:56:50|85948.2|85898.2|85949.5|85899.5|85951.1|85901.1|85947.9|85897.9|40
1627930620000|2021-08-02 18:57:00|85949.6|85899.6|85946.4|85896.4|85950|85900|85946.1|85896.1|29
1627930630000|2021-08-02 18:57:10|85946.3|85896.3|85946.4|85896.4|85947.5|85897.5|85946.2|85896.2|13
1627930640000|2021-08-02 18:57:20|85946.6|85896.6|85947.3|85897.3|85947.6|85897.6|85946.2|85896.2|17
1627930650000|2021-08-02 18:57:30|85947.2|85897.2|85933.2|85908.2|85947.9|85908.3|85932.3|85897.2|23
1627930660000|2021-08-02 18:57:40|85932.2|85907.2|85935.6|85910.6|85936.2|85911.2|85932.2|85907.2|37
1627930670000|2021-08-02 18:57:50|85935.9|85910.9|85932.8|85907.8|85936.4|85911.4|85932.8|85907.8|36
1627930680000|2021-08-02 18:58:00|85932.9|85907.9|85937|85912|85937.8|85912.8|85932.2|85907.2|39
1627930690000|2021-08-02 18:58:10|85936.9|85911.9|85938.4|85913.4|85939.4|85914.4|85936.5|85911.5|31
1627930700000|2021-08-02 18:58:20|85938.9|85913.9|85938.5|85913.5|85938.9|85913.9|85937.5|85912.5|21
1627930710000|2021-08-02 18:58:30|85938.8|85913.8|85943|85918|85943.6|85918.6|85938.4|85913.4|32
1627930720000|2021-08-02 18:58:40|85943.5|85918.5|85944.5|85919.5|85945.5|85920.5|85942.8|85917.8|35
1627930730000|2021-08-02 18:58:50|85944|85919|85944.7|85919.7|85946|85921|85943.2|85918.2|23
1627930740000|2021-08-02 18:59:00|85945|85920|85945.2|85920.2|85945.5|85920.5|85942.9|85917.9|30
1627930750000|2021-08-02 18:59:10|85945.4|85920.4|85947.6|85922.6|85949.1|85924.1|85945.4|85920.4|41
1627930760000|2021-08-02 18:59:20|85947.9|85922.9|85947.7|85922.7|85948.7|85923.7|85947.6|85922.6|27
1627930770000|2021-08-02 18:59:30|85947.6|85922.6|85939.4|85914.4|85949.8|85924.8|85937.6|85912.6|49
1627930780000|2021-08-02 18:59:40|85938.9|85913.9|85924.2|85899.2|85939.9|85914.9|85924.2|85887.2|50
1627930790000|2021-08-02 18:59:50|85924.3|85899.3|85918.1|85893.1|85924.8|85899.8|85917|85892|62
1627930800000|2021-08-02 19:00:00|85918.2|85893.2|85930.7|85880.7|85931.3|85893.4|85916.4|85880.2|50
1627930810000|2021-08-02 19:00:10|85930.6|85880.6|85930.9|85880.9|85931.7|85881.7|85930.3|85880.3|25
1627930820000|2021-08-02 19:00:20|85931.4|85881.4|85931.5|85881.5|85931.5|85881.5|85930.5|85880.5|27
1627930830000|2021-08-02 19:00:30|85932.2|85882.2|85931.4|85881.4|85932.2|85882.2|85930.2|85880.2|34
1627930840000|2021-08-02 19:00:40|85930.6|85880.6|85935.8|85885.8|85936.4|85886.4|85930.5|85880.5|28
1627930850000|2021-08-02 19:00:50|85935.6|85885.6|85941.3|85891.3|85941.6|85891.6|85935.6|85885.6|55
1627930860000|2021-08-02 19:01:00|85941|85891|85944.3|85894.3|85944.5|85894.5|85940.6|85890.6|41
1627930870000|2021-08-02 19:01:10|85943.5|85893.5|85944.8|85894.8|85945|85895|85943.4|85893.4|34
1627930880000|2021-08-02 19:01:20|85944.9|85894.9|85945.4|85895.4|85946.5|85896.5|85944.6|85894.6|41
1627930890000|2021-08-02 19:01:30|85945.2|85895.2|85944.5|85894.5|85948|85898|85944.4|85894.4|42
1627930900000|2021-08-02 19:01:40|85945.4|85895.4|85946.2|85896.2|85947|85897|85945.2|85895.2|33
1627930910000|2021-08-02 19:01:50|85945.9|85895.9|85945.7|85895.7|85946.8|85896.8|85945.5|85895.5|22
1627930920000|2021-08-02 19:02:00|85944.9|85894.9|85941.7|85891.7|85944.9|85894.9|85940.8|85890.8|42
1627930930000|2021-08-02 19:02:10|85941.6|85891.6|85939.7|85889.7|85942.1|85892.1|85938.3|85888.3|42
1627930940000|2021-08-02 19:02:20|85940.3|85890.3|85944.1|85894.1|85944.8|85894.8|85940.1|85890.1|35
1627930950000|2021-08-02 19:02:30|85944.8|85894.8|85930.2|85905.2|85944.8|85907.3|85928.8|85892.1|31
1627930960000|2021-08-02 19:02:40|85930.6|85905.6|85931.1|85906.1|85931.4|85906.4|85929.9|85904.9|21
1627930970000|2021-08-02 19:02:50|85931.4|85906.4|85930.7|85905.7|85932.3|85907.3|85930.7|85905.7|16
1627930980000|2021-08-02 19:03:00|85932.7|85907.7|85934.1|85909.1|85934.8|85909.8|85932.7|85907.7|34
1627930990000|2021-08-02 19:03:10|85933.5|85908.5|85932.2|85907.2|85934.3|85909.3|85931.9|85906.9|24
1627931000000|2021-08-02 19:03:20|85932.1|85907.1|85933.7|85908.7|85933.9|85908.9|85932.1|85907.1|12
1627931010000|2021-08-02 19:03:30|85932.7|85907.7|85934.2|85909.2|85934.6|85909.6|85932.1|85907.1|30
1627931020000|2021-08-02 19:03:40|85932.1|85907.1|85931.4|85906.4|85932.4|85907.4|85931.2|85906.2|19
1627931030000|2021-08-02 19:03:50|85930.8|85905.8|85931.6|85906.6|85932.3|85907.3|85930.3|85905.3|25
1627931040000|2021-08-02 19:04:00|85932|85907|85942.4|85892.4|85942.4|85908.1|85928.5|85890.6|40
1627931050000|2021-08-02 19:04:10|85941.2|85891.2|85940.5|85890.5|85942.6|85892.6|85939.7|85889.7|41
1627931060000|2021-08-02 19:04:20|85940.1|85890.1|85940.2|85890.2|85940.7|85890.7|85939|85889|31
1627931070000|2021-08-02 19:04:30|85939.7|85889.7|85941|85891|85943.1|85893.1|85939.7|85889.7|44
1627931080000|2021-08-02 19:04:40|85940.1|85890.1|85944.5|85894.5|85945.3|85905.6|85930.2|85889.7|39
1627931090000|2021-08-02 19:04:50|85945|85895|85944.9|85894.9|85945.1|85895.1|85943.5|85893.5|24
1627931100000|2021-08-02 19:05:00|85944.3|85894.3|85944.1|85894.1|85944.7|85894.7|85944.1|85894.1|14
1627931110000|2021-08-02 19:05:10|85944.2|85894.2|85937.1|85887.1|85944.2|85894.2|85936.7|85886.7|36
1627931120000|2021-08-02 19:05:20|85937|85887|85937.6|85887.6|85938.4|85888.4|85937|85887|22
1627931130000|2021-08-02 19:05:30|85938|85888|85939.5|85889.5|85939.5|85889.5|85937.8|85887.8|17
1627931140000|2021-08-02 19:05:40|85939.4|85889.4|85941.2|85891.2|85941.8|85891.8|85939.2|85889.2|33
1627931150000|2021-08-02 19:05:50|85941.1|85891.1|85926.7|85901.7|85941.4|85902.2|85926|85888.6|30
1627931160000|2021-08-02 19:06:00|85926.4|85901.4|85920.7|85895.7|85931.9|85901.4|85917.8|85881.3|51
1627931170000|2021-08-02 19:06:10|85920.8|85895.8|85920.8|85895.8|85921|85896|85920.4|85895.4|26
1627931180000|2021-08-02 19:06:20|85920.7|85895.7|85936.9|85886.9|85938.5|85896.6|85920.5|85886.3|29
1627931190000|2021-08-02 19:06:30|85939|85889|85926.8|85901.8|85940.2|85903.4|85925.9|85889|51
1627931200000|2021-08-02 19:06:40|85926.9|85901.9|85926.9|85901.9|85927.7|85902.7|85926.4|85901.4|33
1627931210000|2021-08-02 19:06:50|85926.1|85901.1|85927.8|85902.8|85927.8|85902.8|85926.1|85901.1|20
1627931220000|2021-08-02 19:07:00|85928.1|85903.1|85928.7|85903.7|85931.3|85906.3|85927.8|85902.8|35
1627931230000|2021-08-02 19:07:10|85929|85904|85930.4|85905.4|85930.9|85905.9|85929|85904|24
1627931240000|2021-08-02 19:07:20|85930.5|85905.5|85931.6|85906.6|85932.1|85907.1|85930.5|85905.5|32
1627931250000|2021-08-02 19:07:30|85931.9|85906.9|85931.3|85906.3|85932.3|85907.3|85930.7|85905.7|20
1627931260000|2021-08-02 19:07:40|85930.9|85905.9|85932.9|85907.9|85935.8|85910.8|85930.7|85905.7|41
1627931270000|2021-08-02 19:07:50|85932.6|85907.6|85932|85907|85933.7|85908.7|85931.6|85906.6|40
1627931280000|2021-08-02 19:08:00|85932.8|85907.8|85931.3|85906.3|85933.6|85908.6|85931.2|85906.2|28
1627931290000|2021-08-02 19:08:10|85931.4|85906.4|85931.8|85906.8|85932.3|85907.3|85931.3|85906.3|23
1627931300000|2021-08-02 19:08:20|85931.5|85906.5|85929|85904|85931.9|85906.9|85927.9|85902.9|32
1627931310000|2021-08-02 19:08:30|85929.5|85904.5|85928.1|85903.1|85929.5|85904.5|85927.3|85902.3|41
1627931320000|2021-08-02 19:08:40|85928|85903|85927.8|85902.8|85928.6|85903.6|85927.8|85902.8|26
1627931330000|2021-08-02 19:08:50|85928.2|85903.2|85927.4|85902.4|85928.4|85903.4|85926.7|85901.7|20
1627931340000|2021-08-02 19:09:00|85926.8|85901.8|85927.3|85902.3|85927.9|85902.9|85926.6|85901.6|15
1627931350000|2021-08-02 19:09:10|85927.9|85902.9|85930.5|85905.5|85930.5|85905.5|85926.4|85901.4|40
1627931360000|2021-08-02 19:09:20|85930.3|85905.3|85927.2|85902.2|85930.5|85905.5|85926|85901|34
1627931370000|2021-08-02 19:09:30|85926.6|85901.6|85928.7|85903.7|85929|85904|85926.6|85901.6|22
1627931380000|2021-08-02 19:09:40|85928.8|85903.8|85927.4|85902.4|85929.4|85904.4|85927.4|85902.4|25
1627931390000|2021-08-02 19:09:50|85927.6|85902.6|85928.8|85903.8|85929.6|85904.6|85927.6|85902.6|18
1627931400000|2021-08-02 19:10:00|85928.9|85903.9|85929.5|85904.5|85929.9|85904.9|85927.8|85902.8|35
1627931410000|2021-08-02 19:10:10|85930.1|85905.1|85930.4|85905.4|85930.6|85905.6|85927.7|85902.7|26
1627931420000|2021-08-02 19:10:20|85929.2|85904.2|85930.6|85905.6|85930.6|85905.6|85928.6|85903.6|19
1627931430000|2021-08-02 19:10:30|85930.3|85905.3|85930.4|85905.4|85931.7|85906.7|85928.8|85903.8|40
1627931440000|2021-08-02 19:10:40|85930.8|85905.8|85930.5|85905.5|85931.3|85906.3|85930.4|85905.4|20
1627931450000|2021-08-02 19:10:50|85930.8|85905.8|85930.5|85905.5|85931.5|85906.5|85928.9|85903.9|30
1627931460000|2021-08-02 19:11:00|85929.4|85904.4|85930.4|85905.4|85931.3|85906.3|85929|85904|36
1627931470000|2021-08-02 19:11:10|85930.7|85905.7|85930|85905|85930.8|85905.8|85929.9|85904.9|17
1627931480000|2021-08-02 19:11:20|85929.7|85904.7|85929.9|85904.9|85930.6|85905.6|85929.4|85904.4|20
1627931490000|2021-08-02 19:11:30|85930|85905|85943.7|85893.7|85944.1|85907.5|85930|85892.1|42
1627931500000|2021-08-02 19:11:40|85944|85894|85944.8|85894.8|85945.9|85895.9|85942.7|85892.7|33
1627931510000|2021-08-02 19:11:50|85944.9|85894.9|85944.6|85894.6|85945.9|85909.5|85932|85892.7|28
1627931520000|2021-08-02 19:12:00|85944.7|85894.7|85945.6|85895.6|85946.2|85896.2|85944.5|85894.5|34
1627931530000|2021-08-02 19:12:10|85946.1|85896.1|85945.2|85895.2|85946.8|85896.8|85945.2|85895.2|33
1627931540000|2021-08-02 19:12:20|85945.3|85895.3|85944.8|85894.8|85946.2|85896.2|85942.8|85892.8|26
1627931550000|2021-08-02 19:12:30|85945|85895|85936.6|85911.6|85948.1|85912.5|85935.2|85894.1|41
1627931560000|2021-08-02 19:12:40|85936.5|85911.5|85953.5|85903.5|85954.5|85915.4|85936.5|85901.1|46
1627931570000|2021-08-02 19:12:50|85953.3|85903.3|85953.6|85903.6|85954.2|85904.2|85951.9|85901.9|42
1627931580000|2021-08-02 19:13:00|85953.5|85903.5|85955.9|85905.9|85955.9|85905.9|85953.4|85903.4|48
1627931590000|2021-08-02 19:13:10|85955.8|85905.8|85957.4|85907.4|85959.2|85909.2|85954.5|85904.5|50
1627931600000|2021-08-02 19:13:20|85957.9|85907.9|85961.4|85911.4|85961.8|85911.8|85956.8|85906.8|48
1627931610000|2021-08-02 19:13:30|85962.8|85912.8|85963.4|85913.4|85963.4|85913.4|85960.8|85910.8|53
1627931620000|2021-08-02 19:13:40|85963.6|85913.6|85961.3|85911.3|85964.3|85914.3|85961.3|85911.3|32
1627931630000|2021-08-02 19:13:50|85961.8|85911.8|85964.2|85914.2|85964.3|85914.3|85961.7|85911.7|43
1627931640000|2021-08-02 19:14:00|85964.4|85914.4|85966.4|85916.4|85966.8|85916.8|85962.7|85912.7|41
1627931650000|2021-08-02 19:14:10|85965.4|85915.4|85968|85918|85968|85918|85964.9|85914.9|38
1627931660000|2021-08-02 19:14:20|85968.4|85918.4|85971.1|85921.1|85971.1|85921.1|85967.7|85917.7|41
1627931670000|2021-08-02 19:14:30|85970.9|85920.9|85971.4|85921.4|85972.1|85922.1|85970.4|85920.4|34
1627931680000|2021-08-02 19:14:40|85971.7|85921.7|85971.5|85921.5|85972.1|85922.1|85970.6|85920.6|36
1627931690000|2021-08-02 19:14:50|85971.4|85921.4|85970.1|85920.1|85971.8|85921.8|85969.8|85919.8|31
1627931700000|2021-08-02 19:15:00|85970|85920|85970.9|85920.9|85972.1|85922.1|85969.5|85919.5|46
1627931710000|2021-08-02 19:15:10|85971.1|85921.1|85969.6|85919.6|85971.1|85921.1|85969.6|85919.6|23
1627931720000|2021-08-02 19:15:20|85970.7|85920.7|85969.4|85919.4|85970.8|85920.8|85969.3|85919.3|24
1627931730000|2021-08-02 19:15:30|85969.5|85919.5|85957.5|85932.5|85970.1|85933.1|85956.5|85918.6|32
1627931740000|2021-08-02 19:15:40|85957.4|85932.4|85956.8|85931.8|85958.1|85933.1|85954.2|85929.2|32
1627931750000|2021-08-02 19:15:50|85956.9|85931.9|85955.8|85930.8|85956.9|85931.9|85955.1|85930.1|16
1627931760000|2021-08-02 19:16:00|85956|85931|85960.4|85935.4|85960.7|85935.7|85955.5|85930.5|33
1627931770000|2021-08-02 19:16:10|85960.3|85935.3|85962.8|85937.8|85963.4|85938.4|85959.7|85934.7|39
1627931780000|2021-08-02 19:16:20|85963.2|85938.2|85959.8|85934.8|85963.5|85938.5|85959.8|85934.8|40
1627931790000|2021-08-02 19:16:30|85960.2|85935.2|85963.7|85938.7|85963.7|85938.7|85960.2|85935.2|47
1627931800000|2021-08-02 19:16:40|85963.3|85938.3|85964.5|85939.5|85966.5|85941.5|85963|85938|54
1627931810000|2021-08-02 19:16:50|85965.9|85940.9|85963.9|85938.9|85966.9|85941.9|85962.8|85937.8|62
1627931820000|2021-08-02 19:17:00|85964|85939|85966.1|85941.1|85967.8|85942.8|85963.2|85938.2|58
1627931830000|2021-08-02 19:17:10|85965.3|85940.3|85965.4|85940.4|85967.9|85942.9|85963.7|85938.7|45
1627931840000|2021-08-02 19:17:20|85965.2|85940.2|85963.4|85938.4|85966.9|85941.9|85962.8|85937.8|35
1627931850000|2021-08-02 19:17:30|85963.1|85938.1|85962.7|85937.7|85963.8|85938.8|85962.4|85937.4|33
1627931860000|2021-08-02 19:17:40|85962.6|85937.6|85962.2|85937.2|85963.1|85938.1|85962.1|85937.1|19
1627931870000|2021-08-02 19:17:50|85961.9|85936.9|85962.4|85937.4|85962.8|85937.8|85961.8|85936.8|24
1627931880000|2021-08-02 19:18:00|85962.7|85937.7|85976.2|85926.2|85977.7|85937.7|85959.4|85924.2|59
1627931890000|2021-08-02 19:18:10|85974.9|85924.9|85976.9|85926.9|85980.4|85930.4|85974.9|85924.9|45
1627931900000|2021-08-02 19:18:20|85977.1|85927.1|85982.7|85932.7|85988|85938|85977.1|85927.1|54
1627931910000|2021-08-02 19:18:30|85982|85932|85985.1|85935.1|85991.4|85941.4|85982|85932|69
1627931920000|2021-08-02 19:18:40|85985.3|85935.3|85986.5|85936.5|85989.7|85939.7|85984.1|85934.1|61
1627931930000|2021-08-02 19:18:50|85986.4|85936.4|85987.3|85937.3|85990.8|85940.8|85985.6|85935.6|56
1627931940000|2021-08-02 19:19:00|85987.8|85937.8|85990.7|85940.7|85991.7|85954.4|85976.2|85936|63
1627931950000|2021-08-02 19:19:10|85989.7|85939.7|85978.7|85953.7|85996.8|85953.7|85974.9|85935.4|53
1627931960000|2021-08-02 19:19:20|85977.7|85952.7|85980.5|85955.5|85995.3|85957.5|85974.8|85935.9|55
1627931970000|2021-08-02 19:19:30|85981.3|85956.3|85994.2|85944.2|85995|85958.3|85978.3|85941.3|52
1627931980000|2021-08-02 19:19:40|85993.9|85943.9|85990.3|85940.3|85994.5|85944.5|85987.1|85937.1|47
1627931990000|2021-08-02 19:19:50|85990.9|85940.9|85992.7|85942.7|85993.8|85943.8|85988.9|85938.9|55
1627932000000|2021-08-02 19:20:00|85992.8|85942.8|85978|85953|85994.3|85955.2|85976.9|85938.9|59
1627932010000|2021-08-02 19:20:10|85978.3|85953.3|85981.2|85956.2|85981.5|85956.5|85977|85952|49
1627932020000|2021-08-02 19:20:20|85980|85955|85995.4|85945.4|85998.4|85962.3|85979.2|85945.3|55
1627932030000|2021-08-02 19:20:30|85982.7|85957.7|85998.2|85948.2|86000|85962.2|85982.7|85946|60
1627932040000|2021-08-02 19:20:40|85997.3|85947.3|85988.8|85963.8|85997.3|85963.8|85985.6|85947.3|30
1627932050000|2021-08-02 19:20:50|85988.4|85963.4|85988|85963|85989.9|85964.9|85987.3|85962.3|20
1627932060000|2021-08-02 19:21:00|85987.6|85962.6|85987.7|85962.7|85988.3|85963.3|85986.8|85961.8|20
1627932070000|2021-08-02 19:21:10|85985.4|85960.4|85986.3|85961.3|85986.3|85961.3|85984.8|85959.8|19
1627932080000|2021-08-02 19:21:20|85986|85961|85986.7|85961.7|85986.7|85961.7|85984.2|85959.2|30
1627932090000|2021-08-02 19:21:30|85986.5|85961.5|85987.9|85962.9|85988.5|85963.5|85985.4|85960.4|18
1627932100000|2021-08-02 19:21:40|85987.7|85962.7|85988.3|85963.3|85988.4|85963.4|85986.6|85961.6|22
1627932110000|2021-08-02 19:21:50|85988.2|85963.2|85982.2|85957.2|85988.2|85963.2|85980.3|85955.3|52
1627932120000|2021-08-02 19:22:00|85982.7|85957.7|85984.7|85959.7|85986.5|85961.5|85981|85956|54
1627932130000|2021-08-02 19:22:10|85986.4|85961.4|85982.4|85957.4|85996.1|85961.4|85980.9|85944.1|57
1627932140000|2021-08-02 19:22:20|85982.3|85957.3|85983.5|85958.5|85984.7|85959.7|85980.9|85955.9|53
1627932150000|2021-08-02 19:22:30|85983|85958|85985.9|85960.9|85986.1|85961.1|85981.8|85956.8|49
1627932160000|2021-08-02 19:22:40|85986.3|85961.3|85987.9|85962.9|85989.6|85964.6|85984.7|85959.7|42
1627932170000|2021-08-02 19:22:50|85988.4|85963.4|85986.6|85961.6|85988.4|85963.4|85986|85961|22
1627932180000|2021-08-02 19:23:00|85987.2|85962.2|85988.6|85963.6|85989.5|85964.5|85985.6|85960.6|39
1627932190000|2021-08-02 19:23:10|85990.7|85965.7|85987.8|85962.8|86000.4|85965.7|85985.6|85947.2|55
1627932200000|2021-08-02 19:23:20|85988.1|85963.1|85989.5|85964.5|85989.5|85964.5|85987|85962|23
1627932210000|2021-08-02 19:23:30|85989.6|85964.6|85989.1|85964.1|85989.8|85964.8|85988.4|85963.4|25
1627932220000|2021-08-02 19:23:40|85988.9|85963.9|85990|85965|85990|85965|85984.5|85959.5|24
1627932230000|2021-08-02 19:23:50|85988.1|85963.1|85987.2|85962.2|85990.3|85965.3|85986.8|85961.8|33
1627932240000|2021-08-02 19:24:00|85987.5|85962.5|85987.2|85962.2|85989.2|85964.2|85985.6|85960.6|30
1627932250000|2021-08-02 19:24:10|85987.7|85962.7|85987|85962|85988.8|85963.8|85986.3|85961.3|17
1627932260000|2021-08-02 19:24:20|85987.7|85962.7|85986.8|85961.8|85987.7|85962.7|85986.4|85961.4|12
1627932270000|2021-08-02 19:24:30|85989.4|85964.4|86014.6|85964.6|86020.3|85970.3|85989|85958.3|63
1627932280000|2021-08-02 19:24:40|86015.1|85965.1|86014.9|85964.9|86016.7|85966.7|86013.9|85963.9|42
1627932290000|2021-08-02 19:24:50|86014.8|85964.8|86015.5|85965.5|86015.7|85965.7|86013.5|85963.5|30
1627932300000|2021-08-02 19:25:00|86016.4|85966.4|86002.7|85977.7|86016.4|85978|86000.8|85963.7|36
1627932310000|2021-08-02 19:25:10|86002.6|85977.6|86001.8|85976.8|86002.6|85977.6|86001.1|85976.1|34
1627932320000|2021-08-02 19:25:20|86002|85977|86002.6|85977.6|86003.1|85978.1|86001.6|85976.6|25
1627932330000|2021-08-02 19:25:30|86002.3|85977.3|85999.9|85974.9|86003.2|85978.2|85999.9|85974.9|17
1627932340000|2021-08-02 19:25:40|86000.4|85975.4|86000.5|85975.5|86002.2|85977.2|85999.8|85974.8|24
1627932350000|2021-08-02 19:25:50|86000.7|85975.7|86013.5|85963.5|86016.8|85979.1|86000.7|85963.5|23
1627932360000|2021-08-02 19:26:00|86013.4|85963.4|86017.8|85992.8|86030.8|85994.6|86003.4|85963.2|67
1627932370000|2021-08-02 19:26:10|86020.1|85995.1|86020.6|85995.6|86034.9|86001.5|86018.3|85977.6|67
1627932380000|2021-08-02 19:26:20|86024.6|85999.6|86015.8|85990.8|86034.2|85999.6|86012.2|85975.2|67
1627932390000|2021-08-02 19:26:30|86016|85991|86040|85990|86041.9|86005|86015.8|85986.2|58
1627932400000|2021-08-02 19:26:40|86039.2|85989.2|86040.4|85990.4|86044.7|86007.1|86029.9|85987.2|46
1627932410000|2021-08-02 19:26:50|86038.7|85988.7|86022.5|85997.5|86039.1|85997.5|86022.3|85979.8|49
1627932420000|2021-08-02 19:27:00|86020.9|85995.9|86036.3|85986.3|86037.1|86000.4|86019.2|85980.3|63
1627932430000|2021-08-02 19:27:10|86036.2|85986.2|86037.2|85987.2|86039.6|86003.6|86025.4|85982|65
1627932440000|2021-08-02 19:27:20|86038.4|85988.4|86024.7|85999.7|86039.4|86001|86023.3|85986.3|51
1627932450000|2021-08-02 19:27:30|86025.7|86000.7|86042.3|85992.3|86043.7|86004.9|86024.3|85987.2|61
1627932460000|2021-08-02 19:27:40|86042.1|85992.1|86041.7|85991.7|86046.4|86007.1|86029.5|85991.5|62
1627932470000|2021-08-02 19:27:50|86042.2|85992.2|86043.2|85993.2|86047.8|86012.2|86031.5|85991|64
1627932480000|2021-08-02 19:28:00|86031.9|86006.9|86044.1|85994.1|86044.1|86007.8|86028.1|85991.9|61
1627932490000|2021-08-02 19:28:10|86032.6|86007.6|86043.9|85993.9|86045.1|86009.5|86028.7|85991.3|62
1627932500000|2021-08-02 19:28:20|86044.2|85994.2|86030.7|86005.7|86044.3|86006.7|86027|85987.6|60
1627932510000|2021-08-02 19:28:30|86031.5|86006.5|86043.4|85993.4|86043.5|86006.5|86028.2|85991.2|58
1627932520000|2021-08-02 19:28:40|86043.3|85993.3|86032.4|86007.4|86044.9|86008|86030.6|85988.3|54
1627932530000|2021-08-02 19:28:50|86030.2|86005.2|86042.9|85992.9|86044.1|86007.5|86029.5|85991.2|55
1627932540000|2021-08-02 19:29:00|86043|85993|86042.5|85992.5|86043|86005.1|86027.6|85990|67
1627932550000|2021-08-02 19:29:10|86042.4|85992.4|86029.9|86004.9|86042.9|86005.8|86028.2|85990.2|64
1627932560000|2021-08-02 19:29:20|86029.6|86004.6|86030.9|86005.9|86044|86009.7|86027.9|85992|58
1627932570000|2021-08-02 19:29:30|86032.1|86007.1|86040.4|85990.4|86040.4|86009.4|86027.7|85988.8|64
1627932580000|2021-08-02 19:29:40|86040.3|85990.3|86029.5|86004.5|86041.5|86004.7|86025.5|85988.8|63
1627932590000|2021-08-02 19:29:50|86029.1|86004.1|86039.6|85989.6|86041.2|86007.2|86026.7|85987.9|64
1627932600000|2021-08-02 19:30:00|86040.3|85990.3|86038.1|85988.1|86041.6|85991.6|86036.9|85986.9|71
1627932610000|2021-08-02 19:30:10|86038.3|85988.3|86038.9|85988.9|86042.2|85992.2|86038.3|85988.3|58
1627932620000|2021-08-02 19:30:20|86039.4|85989.4|86038.3|85988.3|86041.2|85991.2|86037.7|85987.7|62
1627932630000|2021-08-02 19:30:30|86038|85988|86040.6|85990.6|86042.7|85992.7|86037.5|85987.5|68
1627932640000|2021-08-02 19:30:40|86040.3|85990.3|86039.3|85989.3|86043.3|85993.3|86037.3|85987.3|63
1627932650000|2021-08-02 19:30:50|86040.3|85990.3|86039.1|85989.1|86043.3|85993.3|86036.8|85986.8|69
1627932660000|2021-08-02 19:31:00|86038.8|85988.8|86038.9|85988.9|86040.5|85990.5|86034|85984|64
1627932670000|2021-08-02 19:31:10|86039.5|85989.5|86040.5|85990.5|86041|85991|86037.6|85987.6|46
1627932680000|2021-08-02 19:31:20|86040.6|85990.6|86042.9|85992.9|86043.6|85993.6|86038.1|85988.1|58
1627932690000|2021-08-02 19:31:30|86043.8|85993.8|86044|85994|86046|85996|86041.1|85991.1|49
1627932700000|2021-08-02 19:31:40|86043.7|85993.7|86045.5|85995.5|86046.2|85996.2|86042.1|85992.1|60
1627932710000|2021-08-02 19:31:50|86045.8|85995.8|86046.3|85996.3|86046.5|86009.3|86033.6|85992.8|64
1627932720000|2021-08-02 19:32:00|86046.4|85996.4|86048|85998|86048.1|85998.1|86043.5|85993.5|62
1627932730000|2021-08-02 19:32:10|86047.7|85997.7|86048.2|85998.2|86050.7|86000.7|86047.7|85997.7|60
1627932740000|2021-08-02 19:32:20|86048.5|85998.5|86046|85996|86048.5|85998.5|86045.6|85995.6|35
1627932750000|2021-08-02 19:32:30|86045.9|85995.9|86046.1|85996.1|86049.3|86011.5|86032.3|85993.8|62
1627932760000|2021-08-02 19:32:40|86046|85996|86033.7|86008.7|86049.2|86011.7|86031.8|85994.5|60
1627932770000|2021-08-02 19:32:50|86044.9|85994.9|86045.8|85995.8|86048.8|86011.7|86032.4|85993.7|62
1627932780000|2021-08-02 19:33:00|86044.8|85994.8|86046.5|85996.5|86046.9|85996.9|86043.3|85993.3|56
1627932790000|2021-08-02 19:33:10|86045.7|85995.7|86047.2|85997.2|86047.2|85997.2|86042.9|85992.9|45
1627932800000|2021-08-02 19:33:20|86047|85997|86047.2|85997.2|86048.2|85998.2|86044.8|85994.8|46
1627932810000|2021-08-02 19:33:30|86046.7|85996.7|86047.4|85997.4|86048.3|86009.3|86034.1|85994.2|56
1627932820000|2021-08-02 19:33:40|86047.3|85997.3|86047.6|85997.6|86048.4|85998.4|86044.6|85994.6|57
1627932830000|2021-08-02 19:33:50|86047.8|85997.8|86035.7|86010.7|86049.7|86011.1|86032.9|85995.1|51
1627932840000|2021-08-02 19:34:00|86035.9|86010.9|86035.1|86010.1|86049.9|86012.6|86034.7|85996.7|50
1627932850000|2021-08-02 19:34:10|86035.8|86010.8|86046.1|85996.1|86047.9|86012.6|86034.3|85995.7|53
1627932860000|2021-08-02 19:34:20|86046.3|85996.3|86048.2|85998.2|86049.9|85999.9|86046.3|85996.3|51
1627932870000|2021-08-02 19:34:30|86047.6|85997.6|86048.8|85998.8|86049.1|86010.4|86035.4|85995|61
1627932880000|2021-08-02 19:34:40|86049|85999|86045.6|85995.6|86049.1|86011.6|86034|85995.6|55
1627932890000|2021-08-02 19:34:50|86045.1|85995.1|86035|86010|86051.7|86012.4|86033.5|85994.4|63
1627932900000|2021-08-02 19:35:00|86047.5|85997.5|86048.8|85998.8|86050.4|86011.7|86035.6|85995.7|63
1627932910000|2021-08-02 19:35:10|86036.8|86011.8|86047.4|85997.4|86048.5|86011.8|86033.8|85994.7|60
1627932920000|2021-08-02 19:35:20|86047.6|85997.6|86049.2|85999.2|86052.6|86014.3|86033.3|85994.9|67
1627932930000|2021-08-02 19:35:30|86037.1|86012.1|86036.7|86011.7|86049.9|86013.8|86034.6|85995.2|64
1627932940000|2021-08-02 19:35:40|86037.5|86012.5|86053.1|86003.1|86055.7|86019|86037.5|85997.8|64
1627932950000|2021-08-02 19:35:50|86052.6|86002.6|86050.7|86000.7|86054.6|86017|86039.3|85999.5|54
1627932960000|2021-08-02 19:36:00|86051.9|86001.9|86048.6|85998.6|86053.4|86014.7|86039.7|85998.1|61
1627932970000|2021-08-02 19:36:10|86048.5|85998.5|86050.1|86000.1|86053.9|86016.7|86037.3|85997.5|61
1627932980000|2021-08-02 19:36:20|86051.2|86001.2|86052.3|86002.3|86054.9|86016.4|86040.2|85999.7|58
1627932990000|2021-08-02 19:36:30|86052.6|86002.6|86040.5|86015.5|86055.6|86018.9|86040.2|86002.5|58
1627933000000|2021-08-02 19:36:40|86040.3|86015.3|86040.4|86015.4|86055.7|86019.3|86040|86002.4|60
1627933010000|2021-08-02 19:36:50|86040.1|86015.1|86052.4|86002.4|86055.7|86017.3|86040.1|86000.9|59
1627933020000|2021-08-02 19:37:00|86052|86002|86052.5|86002.5|86055.2|86017.7|86039.9|86001.4|63
1627933030000|2021-08-02 19:37:10|86052.4|86002.4|86052.7|86002.7|86055|86017.4|86039.4|86001.3|58
1627933040000|2021-08-02 19:37:20|86052.9|86002.9|86053.8|86003.8|86055.7|86017.3|86040.1|86001.4|55
1627933050000|2021-08-02 19:37:30|86053|86003|86054.9|86004.9|86056.2|86006.2|86052.3|86002.3|54
1627933060000|2021-08-02 19:37:40|86054.8|86004.8|86052.3|86002.3|86054.8|86004.8|86049|85999|54
1627933070000|2021-08-02 19:37:50|86053.2|86003.2|86048.4|85998.4|86054.5|86013.1|86036|85995.8|54
1627933080000|2021-08-02 19:38:00|86048.8|85998.8|86047.8|85997.8|86049.7|85999.7|86046.4|85996.4|47
1627933090000|2021-08-02 19:38:10|86047.1|85997.1|86046.3|85996.3|86047.6|85997.6|86045.5|85995.5|27
1627933100000|2021-08-02 19:38:20|86046.4|85996.4|86046.8|85996.8|86047.5|85997.5|86046.4|85996.4|21
1627933110000|2021-08-02 19:38:30|86047.1|85997.1|86034.1|86009.1|86047.5|86009.6|86032.1|85996.3|24
1627933120000|2021-08-02 19:38:40|86034.3|86009.3|86033.3|86008.3|86048.4|86009.7|86033|85994.9|26
1627933130000|2021-08-02 19:38:50|86034.5|86009.5|86051.2|86001.2|86051.2|86010.5|86034.1|85996|33
1627933140000|2021-08-02 19:39:00|86050.9|86000.9|86050.8|86000.8|86054.3|86015.1|86039.8|85999.1|58
1627933150000|2021-08-02 19:39:10|86053.2|86003.2|86050.2|86000.2|86055.4|86005.4|86049.8|85999.8|46
1627933160000|2021-08-02 19:39:20|86051.4|86001.4|86051.9|86001.9|86056.1|86006.1|86050.8|86000.8|54
1627933170000|2021-08-02 19:39:30|86054.4|86004.4|86051.5|86001.5|86056.2|86006.2|86051.3|86001.3|51
1627933180000|2021-08-02 19:39:40|86051.7|86001.7|86051.3|86001.3|86054.9|86004.9|86051.3|86001.3|53
1627933190000|2021-08-02 19:39:50|86051.6|86001.6|86052.1|86002.1|86055.5|86017.3|86039.2|86001.1|62
1627933200000|2021-08-02 19:40:00|86051.8|86001.8|86053.1|86003.1|86055.1|86005.1|86051.6|86001.6|62
1627933210000|2021-08-02 19:40:10|86051.7|86001.7|86052.4|86002.4|86055.4|86016.2|86041.1|86000.9|59
1627933220000|2021-08-02 19:40:20|86052.2|86002.2|86052.4|86002.4|86055.2|86017|86040.7|86000.4|65
1627933230000|2021-08-02 19:40:30|86052.9|86002.9|86052.8|86002.8|86054.5|86016.2|86040|86001.3|55
1627933240000|2021-08-02 19:40:40|86052.6|86002.6|86053.9|86003.9|86055.1|86014.8|86039.4|85999.8|60
1627933250000|2021-08-02 19:40:50|86053.8|86003.8|86052.8|86002.8|86056.1|86017.9|86042.9|86000|59
1627933260000|2021-08-02 19:41:00|86050.9|86000.9|86050.9|86000.9|86055.3|86016.4|86041.4|86000.6|58
1627933270000|2021-08-02 19:41:10|86051.2|86001.2|86051.7|86001.7|86054.6|86016.9|86040.6|86000.9|52
1627933280000|2021-08-02 19:41:20|86041.4|86016.4|86051|86001|86056.2|86016.4|86040.7|86000.7|57
1627933290000|2021-08-02 19:41:30|86050.2|86000.2|86050.7|86000.7|86054.8|86016.3|86038|85999.6|54
1627933300000|2021-08-02 19:41:40|86050.9|86000.9|86050.1|86000.1|86055.3|86016.4|86037.7|85999.8|53
1627933310000|2021-08-02 19:41:50|86050.4|86000.4|86050.3|86000.3|86054.2|86013.8|86038.1|85996.8|66
1627933320000|2021-08-02 19:42:00|86051|86001|86050.1|86000.1|86053.7|86013|86038|85997.5|63
1627933330000|2021-08-02 19:42:10|86051.9|86001.9|86052.6|86002.6|86054.5|86004.5|86048.7|85998.7|64
1627933340000|2021-08-02 19:42:20|86050.2|86000.2|86050.8|86000.8|86053.8|86016.3|86038.3|85999.5|48
1627933350000|2021-08-02 19:42:30|86052.1|86002.1|86050.8|86000.8|86054.7|86017.4|86042.1|85999.4|60
1627933360000|2021-08-02 19:42:40|86050.7|86000.7|86049.9|85999.9|86055.1|86017.3|86040.8|85997.5|58
1627933370000|2021-08-02 19:42:50|86049.7|85999.7|86050.8|86000.8|86055|86016.7|86039.4|85998.8|39
1627933380000|2021-08-02 19:43:00|86050.6|86000.6|86048.6|85998.6|86054|86014.3|86039.3|85997.2|60
1627933390000|2021-08-02 19:43:10|86048.8|85998.8|86050.1|86000.1|86053.7|86016.5|86040|85997.7|61
1627933400000|2021-08-02 19:43:20|86049.7|85999.7|86050.1|86000.1|86053.1|86015.8|86035.8|85998.3|63
1627933410000|2021-08-02 19:43:30|86049.4|85999.4|86052.7|86002.7|86052.7|86002.7|86049|85999|54
1627933420000|2021-08-02 19:43:40|86052.2|86002.2|86051|86001|86055.9|86017.8|86037.9|85997.7|62
1627933430000|2021-08-02 19:43:50|86051.1|86001.1|86054.7|86004.7|86057.8|86019.4|86039.2|85996|65
1627933440000|2021-08-02 19:44:00|86054.6|86004.6|86053.9|86003.9|86057|86019.6|86044.3|85999.6|62
1627933450000|2021-08-02 19:44:10|86053.1|86003.1|86053.6|86003.6|86054.1|86019.7|86040.5|86000.4|54
1627933460000|2021-08-02 19:44:20|86054.5|86004.5|86045.3|86020.3|86059.6|86020.3|86041.8|86000.4|62
1627933470000|2021-08-02 19:44:30|86043.2|86018.2|86058.3|86008.3|86060|86019.9|86043.2|86002.8|65
1627933480000|2021-08-02 19:44:40|86058|86008|86058.5|86008.5|86061.1|86023.4|86045.7|86004.7|61
1627933490000|2021-08-02 19:44:50|86058.6|86008.6|86058.2|86008.2|86060.9|86022|86043.5|86004.6|55
1627933500000|2021-08-02 19:45:00|86059.4|86009.4|86055.4|86005.4|86060.9|86023.3|86047.8|86005|61
1627933510000|2021-08-02 19:45:10|86057|86007|86055.7|86005.7|86059.3|86009.3|86055.1|86005.1|59
1627933520000|2021-08-02 19:45:20|86056.3|86006.3|86055.6|86005.6|86059.8|86009.8|86054.9|86004.9|56
1627933530000|2021-08-02 19:45:30|86057.2|86007.2|86060.9|86010.9|86064.5|86014.5|86056.7|86006.7|58
1627933540000|2021-08-02 19:45:40|86060.2|86010.2|86059.8|86009.8|86066|86016|86059.4|86009.4|57
1627933550000|2021-08-02 19:45:50|86060.4|86010.4|86061.4|86011.4|86063.6|86013.6|86059.4|86009.4|56
1627933560000|2021-08-02 19:46:00|86060.9|86010.9|86061.4|86011.4|86063.7|86013.7|86059.2|86009.2|63
1627933570000|2021-08-02 19:46:10|86061.8|86011.8|86059.7|86009.7|86063.8|86013.8|86057.4|86007.4|56
1627933580000|2021-08-02 19:46:20|86060.4|86010.4|86057.6|86007.6|86061.8|86011.8|86056.9|86006.9|59
1627933590000|2021-08-02 19:46:30|86059.5|86009.5|86057.3|86007.3|86061.6|86011.6|86057.1|86007.1|52
1627933600000|2021-08-02 19:46:40|86059.8|86009.8|86056.8|86006.8|86061.5|86011.5|86056.5|86006.5|54
1627933610000|2021-08-02 19:46:50|86056.4|86006.4|86056.7|86006.7|86061.1|86011.1|86056.2|86006.2|58
1627933620000|2021-08-02 19:47:00|86056.9|86006.9|86057.2|86007.2|86060.2|86010.2|86056.4|86006.4|59
1627933630000|2021-08-02 19:47:10|86056.8|86006.8|86056.8|86006.8|86060.9|86010.9|86055.7|86005.7|57
1627933640000|2021-08-02 19:47:20|86057.1|86007.1|86057.1|86007.1|86060.4|86010.4|86056|86006|57
1627933650000|2021-08-02 19:47:30|86056.2|86006.2|86061.1|86011.1|86061.1|86011.1|86056|86006|57
1627933660000|2021-08-02 19:47:40|86056.8|86006.8|86060.3|86010.3|86060.9|86010.9|86055.4|86005.4|56
1627933670000|2021-08-02 19:47:50|86058|86008|86059.2|86009.2|86061.5|86011.5|86055.5|86005.5|56
1627933680000|2021-08-02 19:48:00|86059.6|86009.6|86059.9|86009.9|86060|86023.6|86046|86004.9|55
1627933690000|2021-08-02 19:48:10|86061.2|86011.2|86061.1|86011.1|86062.2|86012.2|86055.9|86005.9|59
1627933700000|2021-08-02 19:48:20|86061.3|86011.3|86058.8|86008.8|86063|86013|86058.5|86008.5|49
1627933710000|2021-08-02 19:48:30|86061.6|86011.6|86059.8|86009.8|86062.6|86012.6|86058.2|86008.2|21
1627933720000|2021-08-02 19:48:40|86060.2|86010.2|86060.6|86010.6|86060.6|86010.6|86059.7|86009.7|8
1627933730000|2021-08-02 19:48:50|86060.1|86010.1|86045.9|86020.9|86060.1|86020.9|86045.5|86006.9|14
1627933740000|2021-08-02 19:49:00|86045.5|86020.5|86047.8|86022.8|86047.8|86022.8|86045.5|86020.5|24
1627933750000|2021-08-02 19:49:10|86047.5|86022.5|86060|86010|86060.5|86022.8|86046.2|86008.5|27
1627933760000|2021-08-02 19:49:20|86059.4|86009.4|86061.2|86011.2|86061.9|86011.9|86059.4|86009.4|30
1627933770000|2021-08-02 19:49:30|86061.3|86011.3|86064.9|86014.9|86064.9|86014.9|86060.7|86010.7|36
1627933780000|2021-08-02 19:49:40|86063.3|86013.3|86064.7|86014.7|86065.7|86015.7|86063.3|86013.3|33
1627933790000|2021-08-02 19:49:50|86065.1|86015.1|86064.2|86014.2|86066|86016|86063.3|86013.3|25
1627933800000|2021-08-02 19:50:00|86064.5|86014.5|86065.2|86015.2|86065.2|86015.2|86063.7|86013.7|22
1627933810000|2021-08-02 19:50:10|86065|86015|86063.1|86013.1|86066|86016|86062.9|86012.9|19
1627933820000|2021-08-02 19:50:20|86063.6|86013.6|86068.2|86018.2|86068.2|86026.8|86050.2|86013.2|39
1627933830000|2021-08-02 19:50:30|86068|86018|86072.3|86022.3|86072.6|86022.6|86067.9|86017.9|46
1627933840000|2021-08-02 19:50:40|86072.2|86022.2|86072.2|86022.2|86072.7|86022.7|86070.9|86020.9|21
1627933850000|2021-08-02 19:50:50|86071.3|86021.3|86067.4|86017.4|86072.5|86022.5|86067.2|86017.2|22
1627933860000|2021-08-02 19:51:00|86067.5|86017.5|86071.7|86021.7|86071.8|86021.8|86067.2|86017.2|36
1627933870000|2021-08-02 19:51:10|86071.4|86021.4|86073.7|86023.7|86074|86024|86071.2|86021.2|42
1627933880000|2021-08-02 19:51:20|86073.8|86023.8|86073.7|86023.7|86074.5|86024.5|86073.4|86023.4|29
1627933890000|2021-08-02 19:51:30|86073.5|86023.5|86074|86024|86074.8|86024.8|86073.5|86023.5|21
1627933900000|2021-08-02 19:51:40|86074.3|86024.3|86074.9|86024.9|86075.7|86025.7|86074.2|86024.2|29
1627933910000|2021-08-02 19:51:50|86075|86025|86074.9|86024.9|86075.1|86025.1|86074.3|86024.3|20
1627933920000|2021-08-02 19:52:00|86074.8|86024.8|86060.4|86035.4|86074.8|86035.6|86059.3|86024.2|21
1627933930000|2021-08-02 19:52:10|86060.2|86035.2|86072.1|86022.1|86074.7|86037|86059.3|86021.4|40
1627933940000|2021-08-02 19:52:20|86071.2|86021.2|86071.7|86021.7|86072.6|86022.6|86070.7|86020.7|40
1627933950000|2021-08-02 19:52:30|86071.9|86021.9|86073.1|86023.1|86073.3|86023.3|86070.8|86020.8|33
1627933960000|2021-08-02 19:52:40|86072.9|86022.9|86074.3|86024.3|86075.2|86025.2|86072.8|86022.8|36
1627933970000|2021-08-02 19:52:50|86074.5|86024.5|86076.1|86026.1|86077.7|86027.7|86074.1|86024.1|54
1627933980000|2021-08-02 19:53:00|86076.6|86026.6|86076.2|86026.2|86076.8|86026.8|86074.2|86024.2|45
1627933990000|2021-08-02 19:53:10|86076.1|86026.1|86076.8|86026.8|86079|86029|86075.6|86025.6|31
1627934000000|2021-08-02 19:53:20|86076.6|86026.6|86078.5|86028.5|86078.7|86028.7|86076.6|86026.6|24
1627934010000|2021-08-02 19:53:30|86078.2|86028.2|86077.8|86027.8|86078.7|86028.7|86077.3|86027.3|26
1627934020000|2021-08-02 19:53:40|86077.7|86027.7|86071.6|86021.6|86077.7|86027.7|86071.6|86021.6|40
1627934030000|2021-08-02 19:53:50|86071.7|86021.7|86071.2|86021.2|86072.1|86022.1|86070.3|86020.3|40
1627934040000|2021-08-02 19:54:00|86071.5|86021.5|86071.1|86021.1|86072.8|86022.8|86070.3|86020.3|53
1627934050000|2021-08-02 19:54:10|86071.8|86021.8|86072|86022|86072.2|86022.2|86070.5|86020.5|31
1627934060000|2021-08-02 19:54:20|86071.9|86021.9|86075.2|86025.2|86075.8|86025.8|86071.8|86021.8|33
1627934070000|2021-08-02 19:54:30|86074.9|86024.9|86072.6|86022.6|86075.7|86025.7|86072.3|86022.3|30
1627934080000|2021-08-02 19:54:40|86073.1|86023.1|86075.1|86025.1|86075.9|86025.9|86073.1|86023.1|37
1627934090000|2021-08-02 19:54:50|86074.4|86024.4|86075.1|86025.1|86075.6|86025.6|86074.2|86024.2|27
1627934100000|2021-08-02 19:55:00|86069.9|86019.9|86053.6|86003.6|86069.9|86019.9|86053.6|86003.6|56
1627934110000|2021-08-02 19:55:10|86053.8|86003.8|86050.6|86000.6|86053.8|86003.8|86050.5|86000.5|45
1627934120000|2021-08-02 19:55:20|86050.7|86000.7|86032.4|85982.4|86051.9|86001.9|86030.5|85980.5|47
1627934130000|2021-08-02 19:55:30|86032.8|85982.8|86031|85981|86032.8|85982.8|86027.1|85977.1|40
1627934140000|2021-08-02 19:55:40|86031.2|85981.2|86034.5|85984.5|86037|85987|86031|85981|40
1627934150000|2021-08-02 19:55:50|86035.1|85985.1|86017.6|85967.6|86035.1|85985.1|86012.7|85962.7|63
1627934160000|2021-08-02 19:56:00|86017.8|85967.8|86023.8|85973.8|86024.4|85974.4|86017.8|85967.8|50
1627934170000|2021-08-02 19:56:10|86023.6|85973.6|86021.9|85971.9|86025.1|85975.1|86016.4|85966.4|41
1627934180000|2021-08-02 19:56:20|86022.4|85972.4|86025.3|85975.3|86025.3|85975.3|86021.8|85971.8|49
1627934190000|2021-08-02 19:56:30|86025.1|85975.1|86023.9|85973.9|86027.5|85977.5|86023.9|85973.9|52
1627934200000|2021-08-02 19:56:40|86024.7|85974.7|86009.6|85959.6|86024.8|85974.8|86009.5|85959.5|57
1627934210000|2021-08-02 19:56:50|86010.6|85960.6|86011.7|85961.7|86011.9|85961.9|86010.2|85960.2|35
1627934220000|2021-08-02 19:57:00|86011.6|85961.6|86007.8|85957.8|86013.5|85963.5|86006.8|85956.8|36
1627934230000|2021-08-02 19:57:10|86007.7|85957.7|86019.1|85969.1|86019.7|85969.7|86007.7|85957.7|54
1627934240000|2021-08-02 19:57:20|86019|85969|86015.3|85965.3|86021|85971|86014.7|85964.7|48
1627934250000|2021-08-02 19:57:30|86015.1|85965.1|86004.9|85954.9|86015.4|85965.4|85998.8|85948.8|58
1627934260000|2021-08-02 19:57:40|86005.5|85955.5|86007|85957|86009.3|85959.3|86004.6|85954.6|48
1627934270000|2021-08-02 19:57:50|86006.7|85956.7|86003.3|85953.3|86014.1|85964.1|86003.1|85953.1|56
1627934280000|2021-08-02 19:58:00|86003.1|85953.1|86004.4|85954.4|86005.4|85955.4|85997.6|85947.6|57
1627934290000|2021-08-02 19:58:10|86004.6|85954.6|86007|85957|86008.2|85958.2|85998|85948|61
1627934300000|2021-08-02 19:58:20|86007.4|85957.4|86000.9|85950.9|86009.5|85959.5|85996.1|85946.1|57
1627934310000|2021-08-02 19:58:30|86000.5|85950.5|86005.6|85955.6|86005.6|85955.6|85999.1|85949.1|45
1627934320000|2021-08-02 19:58:40|86005.4|85955.4|85997.8|85947.8|86007.1|85957.1|85996.7|85946.7|48
1627934330000|2021-08-02 19:58:50|85997.4|85947.4|85996.5|85946.5|85999|85949|85991.1|85941.1|58
1627934340000|2021-08-02 19:59:00|85996.9|85946.9|86000.7|85950.7|86001.5|85951.5|85996.7|85946.7|47
1627934350000|2021-08-02 19:59:10|86001|85951|85992.1|85942.1|86002|85958.5|85981.8|85939.4|51
1627934360000|2021-08-02 19:59:20|85993.8|85943.8|85997.9|85947.9|85998.2|85948.2|85993.6|85943.6|57
1627934370000|2021-08-02 19:59:30|85997.7|85947.7|86004.4|85954.4|86005.2|85955.2|85997.4|85947.4|57
1627934380000|2021-08-02 19:59:40|86004.1|85954.1|85997.6|85947.6|86004.1|85954.1|85997|85947|53
1627934390000|2021-08-02 19:59:50|85998.9|85948.9|86012.4|85962.4|86012.6|85962.6|85998.9|85948.9|70
1627934400000|2021-08-02 20:00:00|86012.3|85962.3|86019.7|85969.7|86020.8|85970.8|86012.3|85962.3|64
1627934410000|2021-08-02 20:00:10|86019.5|85969.5|86019.5|85969.5|86020|85970|86015|85965|50
1627934420000|2021-08-02 20:00:20|86019.3|85969.3|86026.8|85976.8|86026.8|85976.8|86019.3|85969.3|39
1627934430000|2021-08-02 20:00:30|86026.2|85976.2|86066.8|86016.8|86069.2|86019.2|86025.1|85975.1|75
1627934440000|2021-08-02 20:00:40|86066.3|86016.3|86028.1|85978.1|86066.9|86016.9|86027.8|85977.8|72
1627934450000|2021-08-02 20:00:50|86027|85977|86024.1|85974.1|86027.3|85977.3|86022.6|85972.6|60
1627934460000|2021-08-02 20:01:00|86024.3|85974.3|86021.2|85971.2|86025.2|85975.2|86020.2|85970.2|39
1627934470000|2021-08-02 20:01:10|86021.3|85971.3|86018.7|85968.7|86023|85973|86018.3|85968.3|43
1627934480000|2021-08-02 20:01:20|86018.9|85968.9|86019.4|85969.4|86020.3|85970.3|86018.6|85968.6|38
1627934490000|2021-08-02 20:01:30|86019.3|85969.3|86019.6|85969.6|86020.7|85970.7|86018.9|85968.9|23
1627934500000|2021-08-02 20:01:40|86019.4|85969.4|86020.3|85970.3|86021.8|85971.8|86019.3|85969.3|36
1627934510000|2021-08-02 20:01:50|86020.6|85970.6|86013.8|85963.8|86020.6|85970.6|86013.8|85963.8|43
1627934520000|2021-08-02 20:02:00|86014.2|85964.2|85993.2|85943.2|86014.2|85964.2|85993.2|85943.2|63
1627934530000|2021-08-02 20:02:10|85992.6|85942.6|86005|85955|86006.6|85956.6|85992.6|85942.6|65
1627934540000|2021-08-02 20:02:20|86006.3|85956.3|86008.9|85958.9|86010.5|85960.5|86005.8|85955.8|50
1627934550000|2021-08-02 20:02:30|86008.6|85958.6|86003.8|85953.8|86009.7|85959.7|86001|85951|33
1627934560000|2021-08-02 20:02:40|86001.8|85951.8|86006.3|85956.3|86006.5|85956.5|86001.8|85951.8|42
1627934570000|2021-08-02 20:02:50|86005.7|85955.7|86004.8|85954.8|86006.1|85956.1|86002.6|85952.6|42
1627934580000|2021-08-02 20:03:00|86004.6|85954.6|86006.7|85956.7|86007.6|85957.6|86004.6|85954.6|31
1627934590000|2021-08-02 20:03:10|86006.8|85956.8|86009.9|85959.9|86010|85960|86006.4|85956.4|32
1627934600000|2021-08-02 20:03:20|86009.8|85959.8|86012.3|85962.3|86012.5|85962.5|86009.7|85959.7|38
1627934610000|2021-08-02 20:03:30|86012.4|85962.4|86015.5|85965.5|86016.9|85966.9|86012.4|85962.4|41
1627934620000|2021-08-02 20:03:40|86015.6|85965.6|86016.2|85966.2|86017.8|85967.8|86015.6|85965.6|28
1627934630000|2021-08-02 20:03:50|86016.4|85966.4|86017.6|85967.6|86018.1|85968.1|86016.1|85966.1|27
1627934640000|2021-08-02 20:04:00|86018|85968|86021.5|85971.5|86021.5|85971.5|86017.4|85967.4|28
1627934650000|2021-08-02 20:04:10|86021.6|85971.6|86020.6|85970.6|86021.9|85971.9|86019.6|85969.6|37
1627934660000|2021-08-02 20:04:20|86020.3|85970.3|86019.2|85969.2|86020.3|85970.3|86018.4|85968.4|21
1627934670000|2021-08-02 20:04:30|86019.4|85969.4|86018.8|85968.8|86020.1|85970.1|86018.8|85968.8|19
1627934680000|2021-08-02 20:04:40|86018.5|85968.5|86018.5|85968.5|86019.2|85969.2|86017.2|85967.2|30
1627934690000|2021-08-02 20:04:50|86017.3|85967.3|86016.3|85966.3|86018.4|85968.4|86016.2|85966.2|27
1627934700000|2021-08-02 20:05:00|86016.4|85966.4|86017|85967|86017.2|85967.2|86016.2|85966.2|18
1627934710000|2021-08-02 20:05:10|86017.1|85967.1|86017.1|85967.1|86018|85968|86016.8|85966.8|19
1627934720000|2021-08-02 20:05:20|86017.3|85967.3|86018.5|85968.5|86018.6|85968.6|86017|85967|27
1627934730000|2021-08-02 20:05:30|86018.2|85968.2|86017.7|85967.7|86018.7|85968.7|86017.4|85967.4|12
1627934740000|2021-08-02 20:05:40|86017.5|85967.5|86018.6|85968.6|86018.9|85968.9|86015.8|85965.8|21
1627934750000|2021-08-02 20:05:50|86018.8|85968.8|86020|85970|86020.1|85970.1|86018.6|85968.6|25
1627934760000|2021-08-02 20:06:00|86019.4|85969.4|86020.2|85970.2|86020.3|85970.3|86017.6|85967.6|31
1627934770000|2021-08-02 20:06:10|86020.1|85970.1|86019.2|85969.2|86020.1|85970.1|86019|85969|29
1627934780000|2021-08-02 20:06:20|86019.8|85969.8|86017.2|85967.2|86019.8|85969.8|86015|85965|36
1627934790000|2021-08-02 20:06:30|86018.5|85968.5|86017.8|85967.8|86019.6|85969.6|86017.1|85967.1|34
1627934800000|2021-08-02 20:06:40|86017.7|85967.7|86018.4|85968.4|86018.5|85968.5|86015.9|85965.9|24
1627934810000|2021-08-02 20:06:50|86018.5|85968.5|86018.9|85968.9|86018.9|85968.9|86017.9|85967.9|21
1627934820000|2021-08-02 20:07:00|86019|85969|86017.8|85967.8|86019.8|85969.8|86017|85967|22
1627934830000|2021-08-02 20:07:10|86017.4|85967.4|86018.9|85968.9|86018.9|85968.9|86017|85967|16
1627934840000|2021-08-02 20:07:20|86017|85967|86015.3|85965.3|86017.6|85967.6|86014.4|85964.4|25
1627934850000|2021-08-02 20:07:30|86015.7|85965.7|86016.4|85966.4|86018.2|85968.2|86015.7|85965.7|22
1627934860000|2021-08-02 20:07:40|86016.1|85966.1|86019.4|85969.4|86019.9|85969.9|86015.8|85965.8|25
1627934870000|2021-08-02 20:07:50|86019.7|85969.7|86020.7|85970.7|86020.7|85970.7|86019.4|85969.4|16
1627934880000|2021-08-02 20:08:00|86020.5|85970.5|86020.5|85970.5|86020.7|85970.7|86020.3|85970.3|8
1627934890000|2021-08-02 20:08:10|86020.3|85970.3|86019.2|85969.2|86020.9|85970.9|86018.3|85968.3|26
1627934900000|2021-08-02 20:08:20|86019.3|85969.3|86024.9|85974.9|86025|85975|86015|85965|39
1627934910000|2021-08-02 20:08:30|86023.3|85973.3|86023.6|85973.6|86025.6|85975.6|86022.1|85972.1|37
1627934920000|2021-08-02 20:08:40|86024|85974|86024.3|85974.3|86024.4|85974.4|86022.5|85972.5|17
1627934930000|2021-08-02 20:08:50|86024.4|85974.4|86025|85975|86026|85976|86023.7|85973.7|30
1627934940000|2021-08-02 20:09:00|86024.8|85974.8|86028.2|85978.2|86029.5|85979.5|86024|85974|29
1627934950000|2021-08-02 20:09:10|86027.6|85977.6|86025.4|85975.4|86027.6|85977.6|86023.9|85973.9|26
1627934960000|2021-08-02 20:09:20|86025.7|85975.7|86026.8|85976.8|86027|85977|86025.6|85975.6|21
1627934970000|2021-08-02 20:09:30|86026.5|85976.5|86028.8|85978.8|86028.8|85978.8|86026.1|85976.1|37
1627934980000|2021-08-02 20:09:40|86028.7|85978.7|86025.4|85975.4|86028.7|85978.7|86025.4|85975.4|28
1627934990000|2021-08-02 20:09:50|86025.3|85975.3|86025|85975|86026.7|85976.7|86024.2|85974.2|30
1627935000000|2021-08-02 20:10:00|86024.6|85974.6|86023.1|85973.1|86026.2|85976.2|86023|85973|26
1627935010000|2021-08-02 20:10:10|86023.2|85973.2|86024.8|85974.8|86024.8|85974.8|86023.1|85973.1|36
1627935020000|2021-08-02 20:10:20|86024.9|85974.9|86026.2|85976.2|86026.3|85976.3|86024.6|85974.6|23
1627935030000|2021-08-02 20:10:30|86026.4|85976.4|86022.9|85972.9|86026.8|85976.8|86021.1|85971.1|43
1627935040000|2021-08-02 20:10:40|86020.5|85970.5|86021|85971|86021.4|85971.4|86020.2|85970.2|25
1627935050000|2021-08-02 20:10:50|86020.2|85970.2|86020.7|85970.7|86021.9|85971.9|86019.9|85969.9|32
1627935060000|2021-08-02 20:11:00|86019.6|85969.6|86020.7|85970.7|86021.5|85971.5|86019.3|85969.3|29
1627935070000|2021-08-02 20:11:10|86020.6|85970.6|86020.7|85970.7|86021|85971|86018.7|85968.7|30
1627935080000|2021-08-02 20:11:20|86019.4|85969.4|86020.6|85970.6|86021.3|85971.3|86019.3|85969.3|36
1627935090000|2021-08-02 20:11:30|86020.1|85970.1|86019.4|85969.4|86020.6|85970.6|86018|85968|26
1627935100000|2021-08-02 20:11:40|86020.1|85970.1|86020.4|85970.4|86020.4|85970.4|86019.6|85969.6|13
1627935110000|2021-08-02 20:11:50|86020.1|85970.1|86018.4|85968.4|86021.2|85971.2|86017.5|85967.5|24
1627935120000|2021-08-02 20:12:00|86018.8|85968.8|86019.2|85969.2|86019.2|85969.2|86017.6|85967.6|26
1627935130000|2021-08-02 20:12:10|86019|85969|86020.6|85970.6|86020.7|85970.7|86019|85969|26
1627935140000|2021-08-02 20:12:20|86020.5|85970.5|86024.5|85974.5|86024.6|85974.6|86020.4|85970.4|22
1627935150000|2021-08-02 20:12:30|86025.1|85975.1|86027.9|85977.9|86028.1|85978.1|86022.9|85972.9|38
1627935160000|2021-08-02 20:12:40|86027.4|85977.4|86027.2|85977.2|86028.7|85978.7|86026.8|85976.8|17
1627935170000|2021-08-02 20:12:50|86026.5|85976.5|86024|85974|86026.9|85976.9|86023|85973|42
1627935180000|2021-08-02 20:13:00|86023.9|85973.9|86024.8|85974.8|86024.8|85974.8|86022.9|85972.9|27
1627935190000|2021-08-02 20:13:10|86024.5|85974.5|86028.1|85978.1|86029|85979|86024.2|85974.2|36
1627935200000|2021-08-02 20:13:20|86027.9|85977.9|86026.5|85976.5|86028|85978|86026|85976|30
1627935210000|2021-08-02 20:13:30|86026.4|85976.4|86026.4|85976.4|86027.5|85977.5|86024.9|85974.9|30
1627935220000|2021-08-02 20:13:40|86025.8|85975.8|86020.6|85970.6|86026.5|85976.5|86020.4|85970.4|33
1627935230000|2021-08-02 20:13:50|86021.6|85971.6|86022|85972|86022|85972|86020.5|85970.5|16
1627935240000|2021-08-02 20:14:00|86022.2|85972.2|86024.6|85974.6|86026.9|85976.9|86022.1|85972.1|37
1627935250000|2021-08-02 20:14:10|86024.9|85974.9|86024.8|85974.8|86025.5|85975.5|86024.1|85974.1|27
1627935260000|2021-08-02 20:14:20|86024.6|85974.6|86016.5|85966.5|86025|85975|86015.6|85965.6|44
1627935270000|2021-08-02 20:14:30|86017.3|85967.3|86017.2|85967.2|86017.5|85967.5|86015.3|85965.3|27
1627935280000|2021-08-02 20:14:40|86017|85967|86017.5|85967.5|86019.2|85969.2|86016.7|85966.7|29
1627935290000|2021-08-02 20:14:50|86017.7|85967.7|86018|85968|86018.7|85968.7|86016.8|85966.8|16
1627935300000|2021-08-02 20:15:00|86016.3|85966.3|86018.6|85968.6|86020.9|85970.9|86016|85966|46
1627935310000|2021-08-02 20:15:10|86019.1|85969.1|86018.7|85968.7|86019.8|85969.8|86018.5|85968.5|28
1627935320000|2021-08-02 20:15:20|86018|85968|86020.6|85970.6|86021.5|85971.5|86018|85968|20
1627935330000|2021-08-02 20:15:30|86021|85971|86020.6|85970.6|86021|85971|86018.4|85968.4|27
1627935340000|2021-08-02 20:15:40|86020.7|85970.7|86019.1|85969.1|86021.2|85971.2|86019|85969|32
1627935350000|2021-08-02 20:15:50|86019.6|85969.6|86020|85970|86020|85970|86019.3|85969.3|15
1627935360000|2021-08-02 20:16:00|86019.9|85969.9|86021.2|85971.2|86021.5|85971.5|86019.3|85969.3|23
1627935370000|2021-08-02 20:16:10|86021|85971|86020.9|85970.9|86022.1|85972.1|86018.9|85968.9|40
1627935380000|2021-08-02 20:16:20|86021|85971|86020.8|85970.8|86021.2|85971.2|86020.1|85970.1|9
1627935390000|2021-08-02 20:16:30|86020.7|85970.7|86020.2|85970.2|86020.8|85970.8|86019.6|85969.6|12
1627935400000|2021-08-02 20:16:40|86019.4|85969.4|86021.6|85971.6|86022.2|85972.2|86019.4|85969.4|17
1627935410000|2021-08-02 20:16:50|86021.4|85971.4|86022.6|85972.6|86022.6|85972.6|86021.4|85971.4|10
1627935420000|2021-08-02 20:17:00|86022.7|85972.7|86021|85971|86023|85973|86020.8|85970.8|10
1627935430000|2021-08-02 20:17:10|86021.2|85971.2|86020.3|85970.3|86022.8|85972.8|86017.4|85967.4|41
1627935440000|2021-08-02 20:17:20|86020.1|85970.1|86020.9|85970.9|86021.3|85971.3|86020|85970|24
1627935450000|2021-08-02 20:17:30|86020.8|85970.8|86019.6|85969.6|86021.3|85971.3|86019.3|85969.3|19
1627935460000|2021-08-02 20:17:40|86019.7|85969.7|86020.4|85970.4|86020.4|85970.4|86019.4|85969.4|18
1627935470000|2021-08-02 20:17:50|86020.2|85970.2|86021.7|85971.7|86022.9|85972.9|86020|85970|26
1627935480000|2021-08-02 20:18:00|86021.5|85971.5|86021.6|85971.6|86022.1|85972.1|86019.9|85969.9|43
1627935490000|2021-08-02 20:18:10|86021.9|85971.9|86024.1|85974.1|86025.8|85975.8|86021.2|85971.2|31
1627935500000|2021-08-02 20:18:20|86024|85974|86024.9|85974.9|86026.5|85976.5|86023.5|85973.5|39
1627935510000|2021-08-02 20:18:30|86024.5|85974.5|86016.2|85966.2|86026.6|85976.6|86016.2|85966.2|56
1627935520000|2021-08-02 20:18:40|86016.6|85966.6|86008.4|85958.4|86017.1|85967.1|86005.6|85955.6|59
1627935530000|2021-08-02 20:18:50|86008.6|85958.6|86010.9|85960.9|86012.1|85962.1|86008.6|85958.6|37
1627935540000|2021-08-02 20:19:00|86011.5|85961.5|86010|85960|86012.9|85962.9|86009.8|85959.8|42
1627935550000|2021-08-02 20:19:10|86008.8|85958.8|86011.3|85961.3|86011.7|85961.7|86008.8|85958.8|34
1627935560000|2021-08-02 20:19:20|86011.1|85961.1|86007.5|85957.5|86011.6|85961.6|86007.2|85957.2|24
1627935570000|2021-08-02 20:19:30|86006.3|85956.3|86007.1|85957.1|86007.2|85957.2|86005.4|85955.4|27
1627935580000|2021-08-02 20:19:40|86006.4|85956.4|86009.3|85959.3|86009.5|85959.5|86006.3|85956.3|31
1627935590000|2021-08-02 20:19:50|86009|85959|86008.8|85958.8|86009.7|85959.7|86008.5|85958.5|20
1627935600000|2021-08-02 20:20:00|86009.5|85959.5|86001.9|85951.9|86010.5|85960.5|86001.9|85951.9|40
1627935610000|2021-08-02 20:20:10|86001.7|85951.7|86001.3|85951.3|86002.3|85952.3|86000|85950|33
1627935620000|2021-08-02 20:20:20|86000.9|85950.9|86003|85953|86005.1|85955.1|86000.9|85950.9|34
1627935630000|2021-08-02 20:20:30|86003.2|85953.2|86002.8|85952.8|86003.8|85953.8|86002.6|85952.6|20
1627935640000|2021-08-02 20:20:40|86003.1|85953.1|86002.1|85952.1|86006.2|85956.2|86001.6|85951.6|38
1627935650000|2021-08-02 20:20:50|86002.5|85952.5|86003.4|85953.4|86003.6|85953.6|86000.9|85950.9|23
1627935660000|2021-08-02 20:21:00|86003.6|85953.6|86001.2|85951.2|86004.4|85954.4|86001.2|85951.2|14
1627935670000|2021-08-02 20:21:10|86001.8|85951.8|85999.4|85949.4|86003|85953|85999.4|85949.4|34
1627935680000|2021-08-02 20:21:20|85999.5|85949.5|85999|85949|86000.4|85950.4|85997.8|85947.8|39
1627935690000|2021-08-02 20:21:30|85999.4|85949.4|85999.3|85949.3|86000.4|85950.4|85998.9|85948.9|25
1627935700000|2021-08-02 20:21:40|85999.5|85949.5|85998.9|85948.9|85999.5|85949.5|85998.3|85948.3|28
1627935710000|2021-08-02 20:21:50|85999.2|85949.2|85999|85949|85999.9|85949.9|85998.2|85948.2|19
1627935720000|2021-08-02 20:22:00|85998.6|85948.6|86000.2|85950.2|86000.6|85950.6|85998|85948|16
1627935730000|2021-08-02 20:22:10|86000.4|85950.4|86000.4|85950.4|86000.7|85950.7|85998.5|85948.5|14
1627935740000|2021-08-02 20:22:20|86000.1|85950.1|86002.8|85952.8|86002.8|85952.8|85999|85949|34
1627935750000|2021-08-02 20:22:30|86003.3|85953.3|86004|85954|86004.7|85954.7|86002.8|85952.8|36
1627935760000|2021-08-02 20:22:40|86004.3|85954.3|86004.4|85954.4|86005|85955|86003.5|85953.5|20
1627935770000|2021-08-02 20:22:50|86004.5|85954.5|86005.6|85955.6|86006|85956|86003.7|85953.7|30
1627935780000|2021-08-02 20:23:00|86005.3|85955.3|86005.6|85955.6|86005.9|85955.9|86004.8|85954.8|29
1627935790000|2021-08-02 20:23:10|86005.7|85955.7|86005.8|85955.8|86006.4|85956.4|86004.4|85954.4|36
1627935800000|2021-08-02 20:23:20|86006|85956|86005.3|85955.3|86006.8|85956.8|86004.6|85954.6|28
1627935810000|2021-08-02 20:23:30|86005.8|85955.8|86007.2|85957.2|86007.2|85957.2|86005.7|85955.7|19
1627935820000|2021-08-02 20:23:40|86006.9|85956.9|86005.6|85955.6|86006.9|85956.9|86005.6|85955.6|36
1627935830000|2021-08-02 20:23:50|86006.1|85956.1|86009.5|85959.5|86009.8|85959.8|86005.6|85955.6|34
1627935840000|2021-08-02 20:24:00|86009.4|85959.4|86009.6|85959.6|86011.2|85961.2|86008.7|85958.7|30
1627935850000|2021-08-02 20:24:10|86009.7|85959.7|86010.3|85960.3|86010.8|85960.8|86009.3|85959.3|29
1627935860000|2021-08-02 20:24:20|86010.9|85960.9|86009.3|85959.3|86010.9|85960.9|86009.1|85959.1|19
1627935870000|2021-08-02 20:24:30|86009.2|85959.2|86009|85959|86010.3|85960.3|86007.9|85957.9|41
1627935880000|2021-08-02 20:24:40|86009.1|85959.1|86008.9|85958.9|86009.4|85959.4|86007.5|85957.5|29
1627935890000|2021-08-02 20:24:50|86009.7|85959.7|86011.5|85961.5|86011.5|85961.5|86009.6|85959.6|25
1627935900000|2021-08-02 20:25:00|86010.4|85960.4|86008.9|85958.9|86010.7|85960.7|86008.8|85958.8|36
1627935910000|2021-08-02 20:25:10|86009.1|85959.1|86008.1|85958.1|86011.4|85961.4|86008.1|85958.1|30
1627935920000|2021-08-02 20:25:20|86007.8|85957.8|86008.6|85958.6|86009.2|85959.2|86007.4|85957.4|19
1627935930000|2021-08-02 20:25:30|86008.2|85958.2|86006.9|85956.9|86008.8|85958.8|86005.4|85955.4|34
1627935940000|2021-08-02 20:25:40|86006.6|85956.6|86008.2|85958.2|86009.1|85959.1|86006.6|85956.6|39
1627935950000|2021-08-02 20:25:50|86008.3|85958.3|86008.2|85958.2|86008.7|85958.7|86007.9|85957.9|26
1627935960000|2021-08-02 20:26:00|86008.3|85958.3|86007.3|85957.3|86008.8|85958.8|86007.3|85957.3|23
1627935970000|2021-08-02 20:26:10|86007.4|85957.4|86011|85961|86011.9|85961.9|86007.3|85957.3|32
1627935980000|2021-08-02 20:26:20|86010.8|85960.8|86009.6|85959.6|86010.8|85960.8|86008.5|85958.5|19
1627935990000|2021-08-02 20:26:30|86010.3|85960.3|86009.8|85959.8|86012.8|85962.8|86009.8|85959.8|14
1627936000000|2021-08-02 20:26:40|86010.5|85960.5|86009.3|85959.3|86010.7|85960.7|86007.6|85957.6|35
1627936010000|2021-08-02 20:26:50|86009.2|85959.2|86003.2|85953.2|86010.5|85960.5|86002.8|85952.8|33
1627936020000|2021-08-02 20:27:00|86003.8|85953.8|85999.7|85949.7|86004.4|85954.4|85998.7|85948.7|35
1627936030000|2021-08-02 20:27:10|86000|85950|85997.8|85947.8|86000.8|85950.8|85996.8|85946.8|33
1627936040000|2021-08-02 20:27:20|85997.7|85947.7|85996.9|85946.9|85998.3|85948.3|85996.7|85946.7|39
1627936050000|2021-08-02 20:27:30|85997|85947|85992.8|85942.8|85997.9|85947.9|85992.6|85942.6|43
1627936060000|2021-08-02 20:27:40|85991.5|85941.5|85994.3|85944.3|85994.4|85944.4|85989.4|85939.4|46
1627936070000|2021-08-02 20:27:50|85994.4|85944.4|85993.7|85943.7|85995|85945|85993.6|85943.6|31
1627936080000|2021-08-02 20:28:00|85993.6|85943.6|85992.3|85942.3|85993.6|85943.6|85991.3|85941.3|40
1627936090000|2021-08-02 20:28:10|85992.1|85942.1|85994.3|85944.3|85994.3|85944.3|85991.1|85941.1|42
1627936100000|2021-08-02 20:28:20|85995.2|85945.2|86001.1|85951.1|86001.8|85951.8|85994.2|85944.2|48
1627936110000|2021-08-02 20:28:30|86000.9|85950.9|85994.4|85944.4|86000.9|85950.9|85991.2|85941.2|57
1627936120000|2021-08-02 20:28:40|85994|85944|85991.2|85941.2|85994.5|85944.5|85990.7|85940.7|42
1627936130000|2021-08-02 20:28:50|85991.4|85941.4|85995.7|85945.7|85997.1|85947.1|85991.4|85941.4|50
1627936140000|2021-08-02 20:29:00|85996|85946|85992.9|85942.9|85996.8|85946.8|85992.9|85942.9|39
1627936150000|2021-08-02 20:29:10|85993.1|85943.1|85990.1|85940.1|85993.7|85943.7|85986|85936|65
1627936160000|2021-08-02 20:29:20|85990.4|85940.4|85989.4|85939.4|85992.3|85942.3|85988.5|85938.5|37
1627936170000|2021-08-02 20:29:30|85990.2|85940.2|85992.1|85942.1|85996.9|85946.9|85990.1|85940.1|58
1627936180000|2021-08-02 20:29:40|85991.7|85941.7|85985.1|85935.1|85993.1|85943.1|85985.1|85935.1|46
1627936190000|2021-08-02 20:29:50|85983.5|85933.5|85985.4|85935.4|85985.8|85935.8|85981.5|85931.5|49
1627936200000|2021-08-02 20:30:00|85987.1|85937.1|85985|85935|85992.5|85942.5|85983|85933|59
1627936210000|2021-08-02 20:30:10|85987|85937|85987.9|85937.9|85991.3|85941.3|85984.9|85934.9|61
1627936220000|2021-08-02 20:30:20|85988.2|85938.2|85992.3|85942.3|85994.1|85944.1|85987.7|85937.7|51
1627936230000|2021-08-02 20:30:30|85991.9|85941.9|85987.7|85937.7|85993|85943|85985.4|85935.4|51
1627936240000|2021-08-02 20:30:40|85988|85938|85986|85936|85988.7|85938.7|85985.5|85935.5|23
1627936250000|2021-08-02 20:30:50|85985.4|85935.4|85983.8|85933.8|85985.5|85935.5|85982.1|85932.1|39
1627936260000|2021-08-02 20:31:00|85983.7|85933.7|85977.1|85927.1|85983.7|85933.7|85976.6|85926.6|51
1627936270000|2021-08-02 20:31:10|85977.3|85927.3|85987.3|85937.3|85989.1|85939.1|85977.3|85927.3|55
1627936280000|2021-08-02 20:31:20|85987.6|85937.6|85985.2|85935.2|85987.7|85937.7|85984.5|85934.5|26
1627936290000|2021-08-02 20:31:30|85984.3|85934.3|85986.1|85936.1|85989.5|85939.5|85984.3|85934.3|44
1627936300000|2021-08-02 20:31:40|85986.4|85936.4|85990.4|85940.4|85992.1|85942.1|85986.4|85936.4|28
1627936310000|2021-08-02 20:31:50|85990.9|85940.9|85988.8|85938.8|85994.2|85944.2|85987.8|85937.8|52
1627936320000|2021-08-02 20:32:00|85989.3|85939.3|85986.1|85936.1|85990.2|85940.2|85985.8|85935.8|40
1627936330000|2021-08-02 20:32:10|85986.2|85936.2|85993|85943|85995.5|85945.5|85986.2|85936.2|45
1627936340000|2021-08-02 20:32:20|85993.4|85943.4|85988.7|85938.7|85997.3|85947.3|85988|85938|61
1627936350000|2021-08-02 20:32:30|85989|85939|85985|85935|85989.6|85939.6|85985|85935|44
1627936360000|2021-08-02 20:32:40|85983.9|85933.9|85983.7|85933.7|85985|85935|85983.5|85933.5|38
1627936370000|2021-08-02 20:32:50|85983.5|85933.5|85985.8|85935.8|85986.4|85936.4|85979.9|85929.9|44
1627936380000|2021-08-02 20:33:00|85984.7|85934.7|85982.6|85932.6|85984.9|85934.9|85981.1|85931.1|35
1627936390000|2021-08-02 20:33:10|85982.4|85932.4|85981.5|85931.5|85984.2|85934.2|85980.6|85930.6|42
1627936400000|2021-08-02 20:33:20|85981.2|85931.2|85980.9|85930.9|85983.5|85933.5|85980.4|85930.4|34
1627936410000|2021-08-02 20:33:30|85981.3|85931.3|85984.7|85934.7|85985|85935|85978.3|85928.3|48
1627936420000|2021-08-02 20:33:40|85983|85933|85981.4|85931.4|85983.2|85933.2|85980.8|85930.8|32
1627936430000|2021-08-02 20:33:50|85981.6|85931.6|85983.3|85933.3|85984.3|85934.3|85980.7|85930.7|44
1627936440000|2021-08-02 20:34:00|85982.2|85932.2|85983.8|85933.8|85988.6|85938.6|85981|85931|73
1627936450000|2021-08-02 20:34:10|85984.4|85934.4|85985.4|85935.4|85986.1|85936.1|85982.5|85932.5|43
1627936460000|2021-08-02 20:34:20|85985.7|85935.7|85995.8|85945.8|86006|85956|85985.2|85935.2|48
1627936470000|2021-08-02 20:34:30|85997.3|85947.3|85997|85947|85997.3|85947.3|85992.8|85942.8|46
1627936480000|2021-08-02 20:34:40|85997.6|85947.6|85998.2|85948.2|86000.4|85950.4|85996.4|85946.4|31
1627936490000|2021-08-02 20:34:50|85997.9|85947.9|86002.9|85952.9|86003|85953|85997.8|85947.8|28
1627936500000|2021-08-02 20:35:00|86002|85952|86001.9|85951.9|86002.1|85952.1|85998.9|85948.9|23
1627936510000|2021-08-02 20:35:10|86001.5|85951.5|85997.3|85947.3|86002.2|85952.2|85996.3|85946.3|17
1627936520000|2021-08-02 20:35:20|85995.7|85945.7|85999.6|85949.6|86001.9|85951.9|85995.1|85945.1|37
1627936530000|2021-08-02 20:35:30|86000.5|85950.5|86004.1|85954.1|86004.1|85954.1|85998.5|85948.5|51
1627936540000|2021-08-02 20:35:40|86004|85954|86003.1|85953.1|86004|85954|86002.7|85952.7|12
1627936550000|2021-08-02 20:35:50|86002.9|85952.9|86001.6|85951.6|86002.9|85952.9|86001.2|85951.2|16
1627936560000|2021-08-02 20:36:00|86001.5|85951.5|86001.7|85951.7|86004.1|85954.1|86001|85951|14
1627936570000|2021-08-02 20:36:10|86001.9|85951.9|86003.2|85953.2|86004.3|85954.3|86000.3|85950.3|26
1627936580000|2021-08-02 20:36:20|86003|85953|86001.6|85951.6|86004.2|85954.2|85997.8|85947.8|44
1627936590000|2021-08-02 20:36:30|86001.5|85951.5|86003|85953|86004.2|85954.2|86000.5|85950.5|49
1627936600000|2021-08-02 20:36:40|86002.9|85952.9|86001.3|85951.3|86004.3|85954.3|86001|85951|36
1627936610000|2021-08-02 20:36:50|86002.3|85952.3|86003.6|85953.6|86007|85957|86002.3|85952.3|39
1627936620000|2021-08-02 20:37:00|86002.9|85952.9|86004.9|85954.9|86005|85955|86002.9|85952.9|19
1627936630000|2021-08-02 20:37:10|86004.7|85954.7|86005.2|85955.2|86009.2|85959.2|86004.7|85954.7|38
1627936640000|2021-08-02 20:37:20|86003.7|85953.7|86005.4|85955.4|86006|85956|86003.6|85953.6|24
1627936650000|2021-08-02 20:37:30|86003.9|85953.9|86005.3|85955.3|86005.3|85955.3|86003.9|85953.9|16
1627936660000|2021-08-02 20:37:40|86005.5|85955.5|86005.9|85955.9|86007.5|85957.5|86003.1|85953.1|35
1627936670000|2021-08-02 20:37:50|86005.7|85955.7|86008.5|85958.5|86008.5|85958.5|86005.5|85955.5|33
1627936680000|2021-08-02 20:38:00|86008.1|85958.1|86006.6|85956.6|86008.8|85958.8|86006.6|85956.6|24
1627936690000|2021-08-02 20:38:10|86007.1|85957.1|86007.8|85957.8|86010.6|85960.6|86006.7|85956.7|18
1627936700000|2021-08-02 20:38:20|86008.3|85958.3|86007.5|85957.5|86009.8|85959.8|86006.8|85956.8|9
1627936710000|2021-08-02 20:38:30|86008.5|85958.5|86008.1|85958.1|86008.5|85958.5|86006.1|85956.1|16
1627936720000|2021-08-02 20:38:40|86008.2|85958.2|86007.1|85957.1|86009.2|85959.2|86005.9|85955.9|23
1627936730000|2021-08-02 20:38:50|86007|85957|86025.7|85975.7|86039.4|85989.4|86007|85957|56
1627936740000|2021-08-02 20:39:00|86025.8|85975.8|86008.4|85958.4|86025.8|85975.8|86004.2|85954.2|54
1627936750000|2021-08-02 20:39:10|86008.7|85958.7|86014.5|85964.5|86014.5|85964.5|86008.7|85958.7|29
1627936760000|2021-08-02 20:39:20|86014.6|85964.6|86011.8|85961.8|86014.9|85964.9|86011.2|85961.2|14
1627936770000|2021-08-02 20:39:30|86012|85962|86010.7|85960.7|86012|85962|86010.6|85960.6|18
1627936780000|2021-08-02 20:39:40|86010.8|85960.8|86008.8|85958.8|86011.8|85961.8|86008.4|85958.4|25
1627936790000|2021-08-02 20:39:50|86009.1|85959.1|86005.7|85955.7|86014.3|85964.3|86005.5|85955.5|41
1627936800000|2021-08-02 20:40:00|86005|85955|86010.1|85960.1|86010.3|85960.3|86001.5|85951.5|50
1627936810000|2021-08-02 20:40:10|86010.5|85960.5|86009.6|85959.6|86016.5|85966.5|86009.1|85959.1|61
1627936820000|2021-08-02 20:40:20|86009.1|85959.1|86026.2|85976.2|86032.4|85982.4|86006.8|85956.8|56
1627936830000|2021-08-02 20:40:30|86027.3|85977.3|86026.1|85976.1|86029.5|85979.5|86025.6|85975.6|41
1627936840000|2021-08-02 20:40:40|86026.7|85976.7|86028.2|85978.2|86028.2|85978.2|86025.8|85975.8|20
1627936850000|2021-08-02 20:40:50|86028.5|85978.5|86029.1|85979.1|86030.7|85980.7|86027|85977|13
1627936860000|2021-08-02 20:41:00|86030|85980|86029.7|85979.7|86030.1|85980.1|86027.7|85977.7|8
1627936870000|2021-08-02 20:41:10|86030.6|85980.6|86022.7|85972.7|86030.6|85980.6|86022.4|85972.4|20
1627936880000|2021-08-02 20:41:20|86022.6|85972.6|86018.9|85968.9|86023.3|85973.3|86018.4|85968.4|28
1627936890000|2021-08-02 20:41:30|86018.6|85968.6|86020|85970|86020|85970|86018.6|85968.6|20
1627936900000|2021-08-02 20:41:40|86020.1|85970.1|86020.2|85970.2|86021.1|85971.1|86019.7|85969.7|23
1627936910000|2021-08-02 20:41:50|86020.1|85970.1|86019.1|85969.1|86020.5|85970.5|86018.4|85968.4|14
1627936920000|2021-08-02 20:42:00|86019|85969|86019.3|85969.3|86019.4|85969.4|86019|85969|7
1627936930000|2021-08-02 20:42:10|86019.2|85969.2|86017.7|85967.7|86020.6|85970.6|86017.7|85967.7|21
1627936940000|2021-08-02 20:42:20|86018.1|85968.1|86016.9|85966.9|86018.3|85968.3|86015.5|85965.5|19
1627936950000|2021-08-02 20:42:30|86016.8|85966.8|86018.4|85968.4|86018.7|85968.7|86016.6|85966.6|19
1627936960000|2021-08-02 20:42:40|86018.6|85968.6|86018.6|85968.6|86019.2|85969.2|86017.7|85967.7|19
1627936970000|2021-08-02 20:42:50|86018.8|85968.8|86018.7|85968.7|86018.8|85968.8|86017.2|85967.2|17
1627936980000|2021-08-02 20:43:00|86019.4|85969.4|86018|85968|86019.5|85969.5|86017.9|85967.9|15
1627936990000|2021-08-02 20:43:10|86018.5|85968.5|86019|85969|86020.2|85970.2|86017|85967|22
1627937000000|2021-08-02 20:43:20|86019.2|85969.2|86019.3|85969.3|86020.7|85970.7|86018.8|85968.8|35
1627937010000|2021-08-02 20:43:30|86019.2|85969.2|86019.6|85969.6|86020|85970|86018.9|85968.9|19
1627937020000|2021-08-02 20:43:40|86020.7|85970.7|86018.7|85968.7|86020.7|85970.7|86017.9|85967.9|23
1627937030000|2021-08-02 20:43:50|86018.9|85968.9|86018.5|85968.5|86019.7|85969.7|86017.2|85967.2|27
1627937040000|2021-08-02 20:44:00|86017.8|85967.8|86019.1|85969.1|86020.7|85970.7|86016.7|85966.7|40
1627937050000|2021-08-02 20:44:10|86019.4|85969.4|86018|85968|86020|85970|86017|85967|32
1627937060000|2021-08-02 20:44:20|86018.1|85968.1|86014.8|85964.8|86018.1|85968.1|86013.5|85963.5|25
1627937070000|2021-08-02 20:44:30|86014.3|85964.3|86013.8|85963.8|86015.6|85965.6|86012.6|85962.6|15
1627937080000|2021-08-02 20:44:40|86013.7|85963.7|86014.7|85964.7|86014.9|85964.9|86013.7|85963.7|11
1627937090000|2021-08-02 20:44:50|86015.9|85965.9|86015|85965|86015.9|85965.9|86014.9|85964.9|15
1627937100000|2021-08-02 20:45:00|86015.6|85965.6|86016.1|85966.1|86020|85970|86013.6|85963.6|42
1627937110000|2021-08-02 20:45:10|86016|85966|86020.3|85970.3|86021.5|85971.5|86016|85966|36
1627937120000|2021-08-02 20:45:20|86020.4|85970.4|86019.1|85969.1|86021.1|85971.1|86019.1|85969.1|18
1627937130000|2021-08-02 20:45:30|86019.5|85969.5|86018|85968|86020|85970|86018|85968|15
1627937140000|2021-08-02 20:45:40|86020.5|85970.5|86019.8|85969.8|86020.5|85970.5|86017.3|85967.3|12
1627937150000|2021-08-02 20:45:50|86018.9|85968.9|86018.3|85968.3|86019.2|85969.2|86018.3|85968.3|10
1627937160000|2021-08-02 20:46:00|86018|85968|86019.8|85969.8|86020.6|85970.6|86017.3|85967.3|29
1627937170000|2021-08-02 20:46:10|86019.2|85969.2|86017|85967|86019.4|85969.4|86016.2|85966.2|11
1627937180000|2021-08-02 20:46:20|86017.2|85967.2|86015.3|85965.3|86017.2|85967.2|86015.3|85965.3|8
1627937190000|2021-08-02 20:46:30|86014.9|85964.9|86016.6|85966.6|86018.9|85968.9|86014.9|85964.9|16
1627937200000|2021-08-02 20:46:40|86017.1|85967.1|86016.8|85966.8|86017.9|85967.9|86014.9|85964.9|27
1627937210000|2021-08-02 20:46:50|86016.3|85966.3|86015.9|85965.9|86016.5|85966.5|86015.5|85965.5|11
1627937220000|2021-08-02 20:47:00|86015.7|85965.7|86012.4|85962.4|86015.7|85965.7|86010.3|85960.3|22
1627937230000|2021-08-02 20:47:10|86012.8|85962.8|86014.9|85964.9|86015.2|85965.2|86012.8|85962.8|9
1627937240000|2021-08-02 20:47:20|86014.5|85964.5|86016|85966|86016.8|85966.8|86014.2|85964.2|17
1627937250000|2021-08-02 20:47:30|86016.6|85966.6|86015.4|85965.4|86019.7|85969.7|86014.8|85964.8|29
1627937260000|2021-08-02 20:47:40|86017.3|85967.3|86018.3|85968.3|86018.3|85968.3|86015.1|85965.1|26
1627937270000|2021-08-02 20:47:50|86018.2|85968.2|86015.2|85965.2|86018.4|85968.4|86015.2|85965.2|16
1627937280000|2021-08-02 20:48:00|86014.8|85964.8|86014.5|85964.5|86016.2|85966.2|86014.4|85964.4|11
1627937290000|2021-08-02 20:48:10|86014.6|85964.6|86014.6|85964.6|86014.8|85964.8|86013.6|85963.6|11
1627937300000|2021-08-02 20:48:20|86014.7|85964.7|86020.4|85970.4|86020.6|85970.6|86013.8|85963.8|21
1627937310000|2021-08-02 20:48:30|86021|85971|86019.6|85969.6|86021.3|85971.3|86017.8|85967.8|15
1627937320000|2021-08-02 20:48:40|86019.7|85969.7|86019.1|85969.1|86021.4|85971.4|86018.8|85968.8|17
1627937330000|2021-08-02 20:48:50|86019|85969|86018.9|85968.9|86019.1|85969.1|86017.5|85967.5|17
1627937340000|2021-08-02 20:49:00|86018.8|85968.8|86017|85967|86018.8|85968.8|86015.4|85965.4|38
1627937350000|2021-08-02 20:49:10|86016.9|85966.9|86015.6|85965.6|86018.6|85968.6|86015.2|85965.2|24
1627937360000|2021-08-02 20:49:20|86015.5|85965.5|86016.1|85966.1|86016.6|85966.6|86015.4|85965.4|17
1627937370000|2021-08-02 20:49:30|86015.6|85965.6|86015.4|85965.4|86016.5|85966.5|86015.3|85965.3|22
1627937380000|2021-08-02 20:49:40|86015.6|85965.6|86017.1|85967.1|86017.7|85967.7|86015.3|85965.3|18
1627937390000|2021-08-02 20:49:50|86017.2|85967.2|86017.2|85967.2|86017.5|85967.5|86015.3|85965.3|27
1627937400000|2021-08-02 20:50:00|86017.4|85967.4|86016.9|85966.9|86019.5|85969.5|86013.5|85963.5|61
1627937410000|2021-08-02 20:50:10|86017.8|85967.8|86020.1|85970.1|86020.1|85970.1|86016.1|85966.1|56
1627937420000|2021-08-02 20:50:20|86019.2|85969.2|86017|85967|86019.5|85969.5|86016.9|85966.9|25
1627937430000|2021-08-02 20:50:30|86016.9|85966.9|86017|85967|86017.8|85967.8|86014.9|85964.9|23
1627937440000|2021-08-02 20:50:40|86016.6|85966.6|86016.3|85966.3|86018.2|85968.2|86015.1|85965.1|23
1627937450000|2021-08-02 20:50:50|86016.4|85966.4|86021.8|85971.8|86021.8|85971.8|86016.4|85966.4|15
1627937460000|2021-08-02 20:51:00|86021.6|85971.6|86016|85966|86021.6|85971.6|86015.3|85965.3|37
1627937470000|2021-08-02 20:51:10|86015.9|85965.9|86016.5|85966.5|86017.5|85967.5|86013.3|85963.3|43
1627937480000|2021-08-02 20:51:20|86016.4|85966.4|86015.3|85965.3|86017.4|85967.4|86015.3|85965.3|47
1627937490000|2021-08-02 20:51:30|86015.2|85965.2|86015.1|85965.1|86017.6|85967.6|86014.7|85964.7|40
1627937500000|2021-08-02 20:51:40|86015.7|85965.7|86016.1|85966.1|86016.9|85966.9|86015.4|85965.4|19
1627937510000|2021-08-02 20:51:50|86016.2|85966.2|86018.1|85968.1|86018.9|85968.9|86014.9|85964.9|39
1627937520000|2021-08-02 20:52:00|86017.9|85967.9|86016.2|85966.2|86018.8|85968.8|86016.1|85966.1|40
1627937530000|2021-08-02 20:52:10|86016.3|85966.3|86015.2|85965.2|86019.2|85969.2|86014.8|85964.8|47
1627937540000|2021-08-02 20:52:20|86016.9|85966.9|86018.4|85968.4|86018.9|85968.9|86015.5|85965.5|46
1627937550000|2021-08-02 20:52:30|86018.5|85968.5|86019.4|85969.4|86021.3|85971.3|86016.9|85966.9|33
1627937560000|2021-08-02 20:52:40|86020.9|85970.9|86022.5|85972.5|86022.5|85972.5|86018.3|85968.3|33
1627937570000|2021-08-02 20:52:50|86020.7|85970.7|86022|85972|86023.6|85973.6|86020|85970|33
1627937580000|2021-08-02 20:53:00|86022.4|85972.4|86021.2|85971.2|86023.3|85973.3|86019.2|85969.2|44
1627937590000|2021-08-02 20:53:10|86020.1|85970.1|86020.6|85970.6|86022|85972|86019.1|85969.1|31
1627937600000|2021-08-02 20:53:20|86020.8|85970.8|86019.8|85969.8|86022.7|85972.7|86019.8|85969.8|26
1627937610000|2021-08-02 20:53:30|86020.9|85970.9|86023.1|85973.1|86027|85977|86020.2|85970.2|32
1627937620000|2021-08-02 20:53:40|86022.9|85972.9|86024.6|85974.6|86026.5|85976.5|86022.8|85972.8|30
1627937630000|2021-08-02 20:53:50|86024.9|85974.9|86024.4|85974.4|86024.9|85974.9|86023.3|85973.3|10
1627937640000|2021-08-02 20:54:00|86024.3|85974.3|86025|85975|86026.8|85976.8|86024.2|85974.2|19
1627937650000|2021-08-02 20:54:10|86025.1|85975.1|86021.5|85971.5|86025.1|85975.1|86021.1|85971.1|27
1627937660000|2021-08-02 20:54:20|86021.1|85971.1|86021.6|85971.6|86024.5|85974.5|86021.1|85971.1|30
1627937670000|2021-08-02 20:54:30|86022.4|85972.4|86022.4|85972.4|86024.5|85974.5|86019.8|85969.8|27
1627937680000|2021-08-02 20:54:40|86022.5|85972.5|86023.9|85973.9|86025.1|85975.1|86022.4|85972.4|49
1627937690000|2021-08-02 20:54:50|86024|85974|86025.4|85975.4|86025.8|85975.8|86022.3|85972.3|37
1627937700000|2021-08-02 20:55:00|86025|85975|86025.4|85975.4|86030.2|85980.2|86023|85973|32
1627937710000|2021-08-02 20:55:10|86025.3|85975.3|86010.4|85960.4|86025.7|85975.7|86009|85959|30
1627937720000|2021-08-02 20:55:20|86011.2|85961.2|86013.2|85963.2|86013.3|85963.3|86011.2|85961.2|9
1627937730000|2021-08-02 20:55:30|86013.1|85963.1|86013.3|85963.3|86016|85966|86010.9|85960.9|27
1627937740000|2021-08-02 20:55:40|86013.1|85963.1|86016.6|85966.6|86016.6|85966.6|86011.5|85961.5|20
1627937750000|2021-08-02 20:55:50|86016.7|85966.7|86017.1|85967.1|86018.6|85968.6|86012.7|85962.7|47
1627937760000|2021-08-02 20:56:00|86017|85967|86017.8|85967.8|86017.8|85967.8|86016.4|85966.4|7
1627937770000|2021-08-02 20:56:10|86017.3|85967.3|86016|85966|86018.4|85968.4|86015.7|85965.7|9
1627937780000|2021-08-02 20:56:20|86016.5|85966.5|86016.4|85966.4|86016.7|85966.7|86016.2|85966.2|6
1627937790000|2021-08-02 20:56:30|86017|85967|86021.1|85971.1|86021.1|85971.1|86017|85967|14
1627937800000|2021-08-02 20:56:40|86020.9|85970.9|86017.2|85967.2|86021|85971|86017.2|85967.2|11
1627937810000|2021-08-02 20:56:50|86017.5|85967.5|86019.6|85969.6|86020.4|85970.4|86017|85967|11
1627937820000|2021-08-02 20:57:00|86019.7|85969.7|86014.4|85964.4|86021.4|85971.4|86013.7|85963.7|52
1627937830000|2021-08-02 20:57:10|86015.7|85965.7|86017.7|85967.7|86019.2|85969.2|86014.1|85964.1|25
1627937840000|2021-08-02 20:57:20|86016.9|85966.9|86020.7|85970.7|86020.7|85970.7|86016.9|85966.9|12
1627937850000|2021-08-02 20:57:30|86019.1|85969.1|86017.7|85967.7|86020.7|85970.7|86017.7|85967.7|8
1627937860000|2021-08-02 20:57:40|86018.9|85968.9|86021.9|85971.9|86022.7|85972.7|86018.3|85968.3|7
1627937870000|2021-08-02 20:57:50|86021.4|85971.4|86017.6|85967.6|86021.6|85971.6|86017.6|85967.6|8
1627937880000|2021-08-02 20:58:00|86016.9|85966.9|86019.3|85969.3|86024.3|85969.9|86009.9|85947.4|42
1627937890000|2021-08-02 20:58:10|86018.4|85968.4|86015.6|85965.6|86025.6|85968.5|86010.8|85945.5|29
1627937900000|2021-08-02 20:58:20|86013.6|85963.6|86015|85965|86015.1|85965.1|86013.6|85963.6|5
1627937910000|2021-08-02 20:58:30|86014.9|85964.9|86014.4|85964.4|86014.9|85964.9|86013.9|85963.9|9
1627937920000|2021-08-02 20:58:40|86014.6|85964.6|86017.6|85967.6|86029.1|85970.5|86014.6|85954.4|19
1627937930000|2021-08-02 20:58:50|86016.6|85966.6|86017.7|85967.7|86024.9|85974.7|86011.2|85941.3|43
1627937940000|2021-08-02 20:59:00|86016.6|85966.6|86017.3|85967.3|86018.9|85968.9|86016|85966|15
1627937950000|2021-08-02 20:59:10|86019|85969|86017.7|85967.7|86025|85969.7|86007.1|85936.9|32
1627937960000|2021-08-02 20:59:20|86019.7|85969.7|86022.6|85972.6|86029.5|85979.5|86017.5|85967.5|17
1627937970000|2021-08-02 20:59:30|86019.7|85969.7|86019.3|85969.3|86019.7|85969.7|86017.7|85967.7|8
1627937980000|2021-08-02 20:59:40|86018|85968|86017.6|85967.6|86018.5|85968.5|86017.5|85967.5|10
1627937990000|2021-08-02 20:59:50|86017.4|85967.4|86028.4|85956.1|86033.2|85967.8|86017.1|85949.3|34
1627938000000|2021-08-02 21:00:00|86042.3|85938.3|86033.7|85929.7|86042.5|85938.5|86033.7|85929.7|8
1627938010000|2021-08-02 21:00:10|86017.8|85913.8|86036.8|85932.8|86036.8|85932.8|86009.6|85905.6|4
1627938020000|2021-08-02 21:00:20|86033.4|85929.4|86055.5|85951.5|86055.5|85951.5|86019.5|85915.5|10
1627938030000|2021-08-02 21:00:30|86056.2|85952.2|86045.4|85941.4|86056.8|85952.8|86045.4|85941.4|6
1627938040000|2021-08-02 21:00:40|86044|85940|86044.3|85940.3|86044.3|85940.3|86044|85940|2
1627938050000|2021-08-02 21:00:50|86041.1|85937.1|86045.7|85941.7|86046.1|85942.1|86041.1|85937.1|6
1627938060000|2021-08-02 21:01:00|86044.3|85940.3|86043.4|85939.4|86044.3|85940.3|86043.4|85939.4|3
1627938080000|2021-08-02 21:01:20|86040.8|85936.8|86043.7|85939.7|86043.7|85939.7|86040.8|85936.8|2
1627938090000|2021-08-02 21:01:30|86043.4|85939.4|86044.7|85940.7|86044.7|85940.7|86043.4|85939.4|2
1627938100000|2021-08-02 21:01:40|86043.4|85939.4|86043.4|85939.4|86043.4|85939.4|86043.4|85939.4|1
1627938120000|2021-08-02 21:02:00|86041.6|85937.6|86041.5|85937.5|86041.6|85937.6|86041.5|85937.5|2
1627938130000|2021-08-02 21:02:10|86038.8|85934.8|86044.1|85940.1|86044.1|85940.1|86038.8|85934.8|3
1627938150000|2021-08-02 21:02:30|86044.4|85940.4|86037.8|85933.8|86045.7|85941.7|86037.8|85933.8|5
1627938160000|2021-08-02 21:02:40|86038|85934|86038|85934|86038|85934|86038|85934|1
1627938170000|2021-08-02 21:02:50|86038.7|85934.7|86023.4|85919.4|86072.4|85968.4|86023.4|85919.4|8
1627938180000|2021-08-02 21:03:00|86019|85915|86052.7|85948.7|86052.7|85948.7|86018|85914|5
1627938190000|2021-08-02 21:03:10|86053.9|85949.9|86053.3|85949.3|86056.7|85952.7|86053.3|85949.3|5
1627938200000|2021-08-02 21:03:20|86053.2|85949.2|86023.4|85919.4|86053.3|85949.3|86023.4|85919.4|3
1627938210000|2021-08-02 21:03:30|86021.5|85917.5|86051.3|85947.3|86051.3|85947.3|86018.9|85914.9|4
1627938220000|2021-08-02 21:03:40|86051|85947|86050.8|85946.8|86051|85947|86050.8|85946.8|3
1627938230000|2021-08-02 21:03:50|86051|85947|86051.1|85947.1|86051.1|85947.1|86051|85947|2
1627938240000|2021-08-02 21:04:00|86051|85947|86051.1|85947.1|86051.1|85947.1|86051|85947|2
1627938250000|2021-08-02 21:04:10|86051|85947|86052.4|85948.4|86053.1|85949.1|86051|85947|5
1627938260000|2021-08-02 21:04:20|86052.5|85948.5|86050.2|85946.2|86052.5|85948.5|86050.1|85946.1|5
1627938270000|2021-08-02 21:04:30|86050.6|85946.6|86050.6|85946.6|86050.6|85946.6|86050.6|85946.6|1
1627938280000|2021-08-02 21:04:40|86058.1|85954.1|86058.1|85954.1|86058.1|85954.1|86058.1|85954.1|1
1627938290000|2021-08-02 21:04:50|86059.5|85955.5|86056.9|85952.9|86059.5|85955.5|86056.9|85952.9|2
1627938300000|2021-08-02 21:05:00|86021.5|85917.5|85998.2|85894.2|86021.5|85917.5|85998.2|85894.2|19
1627938310000|2021-08-02 21:05:10|86018.6|85914.6|86010.4|85906.4|86021.5|85917.5|86003.4|85899.4|10
1627938320000|2021-08-02 21:05:20|85990.1|85886.1|86019.4|85915.4|86021|85917|85988.5|85884.5|5
1627938330000|2021-08-02 21:05:30|86014.3|85910.3|85987.1|85883.1|86014.3|85910.3|85983.9|85879.9|7
1627938340000|2021-08-02 21:05:40|85987.3|85883.3|86012.1|85908.1|86029.2|85925.2|85987.3|85883.3|8
1627938350000|2021-08-02 21:05:50|86002.7|85898.7|86017|85913|86017|85913|85999.5|85895.5|6
1627938360000|2021-08-02 21:06:00|86017.4|85913.4|86013.6|85909.6|86028.7|85924.7|85991|85887|8
1627938370000|2021-08-02 21:06:10|86004.9|85900.9|85997|85893|86004.9|85900.9|85997|85893|2
1627938380000|2021-08-02 21:06:20|85999.1|85895.1|86000.6|85896.6|86021.2|85917.2|85993.8|85889.8|7
1627938390000|2021-08-02 21:06:30|86015.6|85911.6|85999.1|85895.1|86015.6|85911.6|85999.1|85895.1|3
1627938400000|2021-08-02 21:06:40|85997.5|85893.5|85993.8|85889.8|85997.5|85893.5|85993.8|85889.8|2
1627938410000|2021-08-02 21:06:50|85993.5|85889.5|85992.1|85888.1|85993.5|85889.5|85990.3|85886.3|4
1627938420000|2021-08-02 21:07:00|85994|85890|85999.5|85895.5|86024.3|85920.3|85992.8|85888.8|14
1627938430000|2021-08-02 21:07:10|86004.4|85900.4|85983.8|85879.8|86004.4|85900.4|85983.8|85879.8|3
1627938440000|2021-08-02 21:07:20|86002.3|85898.3|85995.8|85891.8|86002.3|85898.3|85995.8|85891.8|3
1627938450000|2021-08-02 21:07:30|85978.1|85874.1|85978.1|85874.1|85978.1|85874.1|85978.1|85874.1|1
1627938460000|2021-08-02 21:07:40|85984.9|85880.9|86044.6|85940.6|86044.6|85940.6|85984.9|85880.9|2
1627938470000|2021-08-02 21:07:50|86037.1|85933.1|86011.6|85907.6|86037.1|85933.1|86001.6|85897.6|4
1627938480000|2021-08-02 21:08:00|86001.3|85897.3|86007.1|85903.1|86034|85930|86001.3|85897.3|9
1627938490000|2021-08-02 21:08:10|86001.9|85897.9|86007.1|85903.1|86022.2|85918.2|86001.9|85897.9|11
1627938500000|2021-08-02 21:08:20|86013.9|85909.9|85998|85894|86013.9|85909.9|85998|85894|2
1627938520000|2021-08-02 21:08:40|86039.9|85935.9|85997.2|85893.2|86039.9|85935.9|85996.6|85892.6|8
1627938530000|2021-08-02 21:08:50|85998|85894|86013|85909|86021.9|85917.9|85977.5|85873.5|9
1627938540000|2021-08-02 21:09:00|86025|85921|86004.8|85900.8|86025|85921|86000|85896|18
1627938550000|2021-08-02 21:09:10|86000.9|85896.9|86007.4|85903.4|86007.4|85903.4|85995.8|85891.8|8
1627938560000|2021-08-02 21:09:20|85998|85894|85996.7|85892.7|86016.9|85912.9|85996.7|85892.7|4
1627938570000|2021-08-02 21:09:30|86013.5|85909.5|86003.9|85899.9|86013.5|85909.5|86003.9|85899.9|5
1627938580000|2021-08-02 21:09:40|86000.2|85896.2|86009.4|85905.4|86009.4|85905.4|86000.2|85896.2|3
1627938590000|2021-08-02 21:09:50|86008.8|85904.8|86007.7|85903.7|86008.8|85904.8|85990.4|85886.4|6
1627938600000|2021-08-02 21:10:00|85987.8|85883.8|85971|85867|85987.8|85883.8|85968.1|85864.1|5
1627938610000|2021-08-02 21:10:10|85972.9|85868.9|85972.3|85868.3|85972.9|85868.9|85972.3|85868.3|2
1627938620000|2021-08-02 21:10:20|85962.3|85858.3|85962.3|85858.3|85962.3|85858.3|85962.3|85858.3|1
1627938630000|2021-08-02 21:10:30|85964.7|85860.7|85962.2|85858.2|85964.7|85860.7|85962.2|85858.2|3
1627938640000|2021-08-02 21:10:40|85967.4|85863.4|85975.3|85871.3|85975.3|85871.3|85967.4|85863.4|2
1627938650000|2021-08-02 21:10:50|85979.8|85875.8|85938.8|85834.8|85979.8|85875.8|85938.8|85834.8|4
1627938660000|2021-08-02 21:11:00|85979.7|85875.7|85965.7|85861.7|85979.7|85875.7|85945.1|85841.1|5
1627938670000|2021-08-02 21:11:10|85964|85860|85962.6|85858.6|85966.1|85862.1|85957.9|85853.9|8
1627938680000|2021-08-02 21:11:20|85960.1|85856.1|85982|85878|85982|85878|85960.1|85856.1|4
1627938690000|2021-08-02 21:11:30|85990.1|85886.1|85990.4|85886.4|85990.4|85886.4|85989.8|85885.8|4
1627938700000|2021-08-02 21:11:40|85991.4|85887.4|85957.1|85853.1|85991.4|85887.4|85957.1|85853.1|4
1627938720000|2021-08-02 21:12:00|85988.2|85884.2|86003.7|85899.7|86011.6|85907.6|85987|85883|5
1627938730000|2021-08-02 21:12:10|86002.1|85898.1|86004.2|85900.2|86004.2|85900.2|85999.9|85895.9|3
1627938740000|2021-08-02 21:12:20|85991|85887|85990.4|85886.4|85991|85887|85989.2|85885.2|3
1627938760000|2021-08-02 21:12:40|85984.4|85880.4|85990.2|85886.2|85990.9|85886.9|85984.4|85880.4|3
1627938770000|2021-08-02 21:12:50|86046|85942|86009.7|85905.7|86049.2|85945.2|86009.7|85905.7|8
1627938780000|2021-08-02 21:13:00|86016.9|85912.9|86011.9|85907.9|86016.9|85912.9|86005.4|85901.4|3
1627938790000|2021-08-02 21:13:10|85990.6|85886.6|85990.6|85886.6|85990.6|85886.6|85990.6|85886.6|1
1627938800000|2021-08-02 21:13:20|85988.7|85884.7|86004.7|85900.7|86026.5|85922.5|85988.7|85884.7|8
1627938810000|2021-08-02 21:13:30|86022|85918|86010.1|85906.1|86031.1|85927.1|86008.7|85904.7|6
1627938820000|2021-08-02 21:13:40|86000.3|85896.3|86017|85913|86020.8|85916.8|86000.3|85896.3|4
1627938830000|2021-08-02 21:13:50|86009|85905|86033.7|85929.7|86033.7|85929.7|86005|85901|4
1627938840000|2021-08-02 21:14:00|86033.4|85929.4|86007.7|85903.7|86033.4|85929.4|86007.7|85903.7|4
1627938850000|2021-08-02 21:14:10|86000|85896|86003.5|85899.5|86003.5|85899.5|86000|85896|2
1627938860000|2021-08-02 21:14:20|85984.4|85880.4|86020.1|85916.1|86026.9|85922.9|85984.4|85880.4|3
1627938880000|2021-08-02 21:14:40|85984.4|85880.4|85986.2|85882.2|85986.2|85882.2|85984.4|85880.4|2
1627938890000|2021-08-02 21:14:50|85984.4|85880.4|85983|85879|85984.4|85880.4|85982.6|85878.6|5
1627938900000|2021-08-02 21:15:00|86009.2|85905.2|86008|85904|86031.1|85927.1|86000.7|85896.7|12
1627938910000|2021-08-02 21:15:10|86007.5|85903.5|86007|85903|86007.5|85903.5|86000.7|85896.7|3
1627938920000|2021-08-02 21:15:20|86000.7|85896.7|86005.1|85901.1|86005.1|85901.1|86000.7|85896.7|3
1627938940000|2021-08-02 21:15:40|85979.9|85875.9|85979.9|85875.9|85979.9|85875.9|85979.9|85875.9|1
1627938960000|2021-08-02 21:16:00|85981.9|85877.9|85983.7|85879.7|85983.7|85879.7|85981.9|85877.9|2
1627938990000|2021-08-02 21:16:30|86023.7|85919.7|86015.4|85911.4|86023.7|85919.7|86015.4|85911.4|2
1627939000000|2021-08-02 21:16:40|86003|85899|86010|85906|86010|85906|86003|85899|3
1627939020000|2021-08-02 21:17:00|85984.8|85880.8|85985.7|85881.7|85985.7|85881.7|85984.8|85880.8|2
1627939030000|2021-08-02 21:17:10|85985|85881|86012.2|85908.2|86021.9|85917.9|85985|85881|5
1627939040000|2021-08-02 21:17:20|86007.2|85903.2|86010.6|85906.6|86010.6|85906.6|86003.3|85899.3|4
1627939050000|2021-08-02 21:17:30|85997.4|85893.4|85997.4|85893.4|85997.4|85893.4|85997.4|85893.4|1
1627939080000|2021-08-02 21:18:00|85983.1|85879.1|85984.5|85880.5|85984.5|85880.5|85983.1|85879.1|3
1627939100000|2021-08-02 21:18:20|85984|85880|85984|85880|85984|85880|85984|85880|1
1627939120000|2021-08-02 21:18:40|86005.1|85901.1|86004.3|85900.3|86012.6|85908.6|86003.7|85899.7|4
1627939130000|2021-08-02 21:18:50|86009.8|85905.8|85993.9|85889.9|86009.8|85905.8|85989.6|85885.6|3
1627939140000|2021-08-02 21:19:00|86000.1|85896.1|86003.3|85899.3|86016.8|85912.8|86000.1|85896.1|4
1627939160000|2021-08-02 21:19:20|86007.3|85903.3|85996.4|85892.4|86009.4|85905.4|85996.4|85892.4|8
1627939180000|2021-08-02 21:19:40|86011.4|85907.4|85997.8|85893.8|86011.4|85907.4|85997.8|85893.8|3
1627939190000|2021-08-02 21:19:50|85995.1|85891.1|85995.1|85891.1|85995.1|85891.1|85995.1|85891.1|1
1627939200000|2021-08-02 21:20:00|85999.5|85895.5|85999.5|85895.5|85999.5|85895.5|85999.5|85895.5|1
1627939230000|2021-08-02 21:20:30|86005.6|85901.6|86005.6|85901.6|86005.6|85901.6|86005.6|85901.6|1
1627939270000|2021-08-02 21:21:10|85965|85861|85965|85861|85965|85861|85965|85861|1
1627939280000|2021-08-02 21:21:20|85947.9|85843.9|85947.9|85843.9|85947.9|85843.9|85947.9|85843.9|1
1627939290000|2021-08-02 21:21:30|85950.8|85846.8|85950.8|85846.8|85950.8|85846.8|85950.8|85846.8|1
1627939300000|2021-08-02 21:21:40|85963.6|85859.6|85964.1|85860.1|85964.1|85860.1|85963.6|85859.6|2
1627939330000|2021-08-02 21:22:10|85996.3|85892.3|85996.1|85892.1|86009.7|85905.7|85991.8|85887.8|12
1627939340000|2021-08-02 21:22:20|86005|85901|85987.7|85883.7|86010.4|85906.4|85987.6|85883.6|7
1627939350000|2021-08-02 21:22:30|85980.4|85876.4|85980.4|85876.4|85980.4|85876.4|85980.4|85876.4|1
1627939370000|2021-08-02 21:22:50|85961.7|85857.7|85961.7|85857.7|85961.7|85857.7|85961.7|85857.7|1
1627939390000|2021-08-02 21:23:10|85966.4|85862.4|85966.4|85862.4|85966.4|85862.4|85966.4|85862.4|1
1627939400000|2021-08-02 21:23:20|85965.7|85861.7|85965.7|85861.7|85965.7|85861.7|85965.7|85861.7|1
1627939410000|2021-08-02 21:23:30|86008.9|85904.9|85984.4|85880.4|86008.9|85904.9|85984.4|85880.4|3
1627939420000|2021-08-02 21:23:40|85991.1|85887.1|85984|85880|85996.9|85892.9|85984|85880|4
1627939430000|2021-08-02 21:23:50|85982.1|85878.1|85983.8|85879.8|85983.8|85879.8|85982.1|85878.1|2
1627939460000|2021-08-02 21:24:20|85991.2|85887.2|85981.9|85877.9|85991.2|85887.2|85981.9|85877.9|2
1627939470000|2021-08-02 21:24:30|85988.1|85884.1|85949.7|85845.7|85988.1|85884.1|85949.7|85845.7|2
1627939480000|2021-08-02 21:24:40|85956.5|85852.5|85989.9|85885.9|85991.7|85887.7|85953.8|85849.8|7
1627939490000|2021-08-02 21:24:50|85997.4|85893.4|85993.5|85889.5|85997.4|85893.4|85987.7|85883.7|7
1627939500000|2021-08-02 21:25:00|85990.7|85886.7|85980.7|85876.7|85990.7|85886.7|85980.7|85876.7|2
1627939510000|2021-08-02 21:25:10|85985.7|85881.7|85985|85881|85985.7|85881.7|85985|85881|2
1627939550000|2021-08-02 21:25:50|86002.6|85898.6|85982.9|85878.9|86002.6|85898.6|85982.9|85878.9|6
1627939560000|2021-08-02 21:26:00|85999.2|85895.2|85985.5|85881.5|85999.2|85895.2|85985.5|85881.5|7
1627939570000|2021-08-02 21:26:10|86000|85896|85980.3|85876.3|86002.1|85898.1|85979.4|85875.4|5
1627939580000|2021-08-02 21:26:20|85988.9|85884.9|85988.9|85884.9|85988.9|85884.9|85988.9|85884.9|1
1627939590000|2021-08-02 21:26:30|85977.7|85873.7|85986.8|85882.8|85988.1|85884.1|85977.7|85873.7|3
1627939610000|2021-08-02 21:26:50|85999.4|85895.4|85999.4|85895.4|85999.4|85895.4|85999.4|85895.4|1
1627939620000|2021-08-02 21:27:00|86004.1|85900.1|85988.6|85884.6|86004.1|85900.1|85988.6|85884.6|2
1627939640000|2021-08-02 21:27:20|86006|85902|85989.5|85885.5|86006|85902|85989.5|85885.5|4
1627939650000|2021-08-02 21:27:30|85990.4|85886.4|85997|85893|86000.7|85896.7|85982.9|85878.9|4
1627939660000|2021-08-02 21:27:40|85997.5|85893.5|85968.1|85864.1|85997.5|85893.5|85968.1|85864.1|2
1627939670000|2021-08-02 21:27:50|85970.2|85866.2|85970.2|85866.2|85970.2|85866.2|85970.2|85866.2|1
1627939680000|2021-08-02 21:28:00|86007.6|85903.6|85985.1|85881.1|86007.6|85903.6|85983.7|85879.7|6
1627939690000|2021-08-02 21:28:10|85991.5|85887.5|85998.6|85894.6|86000.2|85896.2|85991.5|85887.5|4
1627939700000|2021-08-02 21:28:20|85986.2|85882.2|85986.2|85882.2|85986.2|85882.2|85986.2|85882.2|1
1627939730000|2021-08-02 21:28:50|85977.4|85873.4|85977.4|85873.4|85977.4|85873.4|85977.4|85873.4|1
1627939740000|2021-08-02 21:29:00|85968.2|85864.2|85968.2|85864.2|85968.2|85864.2|85968.2|85864.2|1
1627939760000|2021-08-02 21:29:20|85959.7|85855.7|85959.7|85855.7|85959.7|85855.7|85959.7|85855.7|1
1627939770000|2021-08-02 21:29:30|85971.9|85867.9|85971.9|85867.9|85971.9|85867.9|85971.9|85867.9|1
1627939780000|2021-08-02 21:29:40|85968.2|85864.2|85970.4|85866.4|85970.4|85866.4|85968.2|85864.2|2
1627939790000|2021-08-02 21:29:50|85959.7|85855.7|85959.7|85855.7|85959.7|85855.7|85959.7|85855.7|1
1627939800000|2021-08-02 21:30:00|86023|85919|86003.3|85899.3|86023|85919|85998.1|85894.1|4
1627939810000|2021-08-02 21:30:10|86005.8|85901.8|85995|85891|86005.8|85901.8|85981.8|85877.8|9
1627939820000|2021-08-02 21:30:20|85963.9|85859.9|85963.9|85859.9|85963.9|85859.9|85963.9|85859.9|1
1627939840000|2021-08-02 21:30:40|86018.8|85914.8|85990.7|85886.7|86018.8|85914.8|85990.7|85886.7|12
1627939850000|2021-08-02 21:30:50|86013.9|85909.9|85969.9|85865.9|86013.9|85909.9|85969.9|85865.9|7
1627939860000|2021-08-02 21:31:00|86015|85911|85986.6|85882.6|86015|85911|85986.6|85882.6|7
1627939870000|2021-08-02 21:31:10|85985.7|85881.7|85992.3|85888.3|85992.3|85888.3|85983.2|85879.2|4
1627939880000|2021-08-02 21:31:20|85976.5|85872.5|85998.5|85894.5|85998.5|85894.5|85976.5|85872.5|5
1627939890000|2021-08-02 21:31:30|85990.5|85886.5|85993.4|85889.4|85997|85893|85985.9|85881.9|10
1627939900000|2021-08-02 21:31:40|85993.1|85889.1|86007.2|85903.2|86010.6|85906.6|85993.1|85889.1|21
1627939910000|2021-08-02 21:31:50|86008.9|85904.9|86000.8|85896.8|86019.7|85915.7|85991.3|85887.3|17
1627939920000|2021-08-02 21:32:00|85998.5|85894.5|85986.9|85882.9|85998.5|85894.5|85984.9|85880.9|5
1627939930000|2021-08-02 21:32:10|85980.7|85876.7|85997.7|85893.7|85997.7|85893.7|85973.9|85869.9|7
1627939940000|2021-08-02 21:32:20|86009|85905|85995.5|85891.5|86009|85905|85995.5|85891.5|5
1627939950000|2021-08-02 21:32:30|85998.5|85894.5|85999.5|85895.5|86013.6|85909.6|85998.5|85894.5|7
1627939960000|2021-08-02 21:32:40|86024.5|85920.5|85991.3|85887.3|86024.5|85920.5|85986.3|85882.3|8
1627939970000|2021-08-02 21:32:50|85998.5|85894.5|85987.2|85883.2|86012.7|85908.7|85987.2|85883.2|9
1627939980000|2021-08-02 21:33:00|85982.3|85878.3|86001|85897|86001|85897|85954.4|85850.4|3
1627939990000|2021-08-02 21:33:10|85992.7|85888.7|85991.6|85887.6|85992.7|85888.7|85980.1|85876.1|3
1627940000000|2021-08-02 21:33:20|85983.9|85879.9|85983.9|85879.9|85983.9|85879.9|85983.9|85879.9|1
1627940010000|2021-08-02 21:33:30|85984.2|85880.2|85989.1|85885.1|85989.1|85885.1|85982.8|85878.8|5
1627940020000|2021-08-02 21:33:40|85990|85886|85990|85886|85990|85886|85990|85886|1
1627940040000|2021-08-02 21:34:00|85999.8|85895.8|86007.3|85903.3|86013.4|85909.4|85998.4|85894.4|28
1627940050000|2021-08-02 21:34:10|86007.2|85903.2|86003.1|85899.1|86010.1|85906.1|85992.7|85888.7|4
1627940060000|2021-08-02 21:34:20|86014.8|85910.8|86000.7|85896.7|86014.8|85910.8|85999.6|85895.6|11
1627940070000|2021-08-02 21:34:30|86011.5|85907.5|85993.4|85889.4|86011.5|85907.5|85993.4|85889.4|2
1627940080000|2021-08-02 21:34:40|85996.6|85892.6|85987.3|85883.3|86001.3|85897.3|85987.3|85883.3|3
1627940090000|2021-08-02 21:34:50|85989.1|85885.1|85989.1|85885.1|85989.1|85885.1|85989.1|85885.1|1
1627940100000|2021-08-02 21:35:00|85987.2|85883.2|85987.2|85883.2|86001.1|85897.1|85973.3|85869.3|4
1627940110000|2021-08-02 21:35:10|85989|85885|85989|85885|85989|85885|85989|85885|1
1627940120000|2021-08-02 21:35:20|85987|85883|85977.8|85873.8|86000.8|85896.8|85977.8|85873.8|3
1627940130000|2021-08-02 21:35:30|85986.9|85882.9|85986.9|85882.9|85986.9|85882.9|85986.9|85882.9|1
1627940140000|2021-08-02 21:35:40|86000.6|85896.6|85957.8|85853.8|86000.6|85896.6|85957.8|85853.8|2
1627940150000|2021-08-02 21:35:50|86009.8|85905.8|85980.8|85876.8|86009.8|85905.8|85980.8|85876.8|5
1627940160000|2021-08-02 21:36:00|85981.8|85877.8|85981.4|85877.4|85983.9|85879.9|85976.5|85872.5|8
1627940170000|2021-08-02 21:36:10|85982.8|85878.8|86000.3|85896.3|86000.3|85896.3|85982.8|85878.8|4
1627940180000|2021-08-02 21:36:20|86008.2|85904.2|85997.8|85893.8|86010.6|85906.6|85991.6|85887.6|12
1627940190000|2021-08-02 21:36:30|85994.3|85890.3|85970.3|85866.3|85994.3|85890.3|85970.3|85866.3|6
1627940200000|2021-08-02 21:36:40|85972.1|85868.1|85972.1|85868.1|85972.1|85868.1|85972.1|85868.1|1
1627940220000|2021-08-02 21:37:00|85995.3|85891.3|85990.1|85886.1|86001.8|85897.8|85979.4|85875.4|8
1627940230000|2021-08-02 21:37:10|85990.6|85886.6|85999|85895|86000.9|85896.9|85990.6|85886.6|19
1627940240000|2021-08-02 21:37:20|86012|85908|85997.1|85893.1|86012|85908|85984.1|85880.1|9
1627940250000|2021-08-02 21:37:30|86004.7|85900.7|85976.6|85872.6|86004.7|85900.7|85971.5|85867.5|3
1627940260000|2021-08-02 21:37:40|85976.7|85872.7|85976.7|85872.7|85976.7|85872.7|85976.7|85872.7|1
1627940270000|2021-08-02 21:37:50|86020.7|85916.7|85992|85888|86020.7|85916.7|85987.2|85883.2|10
1627940280000|2021-08-02 21:38:00|85985.6|85881.6|85985.6|85881.6|85985.6|85881.6|85985.6|85881.6|1
1627940290000|2021-08-02 21:38:10|85974.3|85870.3|85974.3|85870.3|85974.3|85870.3|85974.3|85870.3|1
1627940300000|2021-08-02 21:38:20|85989.2|85885.2|85951.9|85847.9|85989.2|85885.2|85951.9|85847.9|3
1627940310000|2021-08-02 21:38:30|85953.9|85849.9|86002.4|85898.4|86002.4|85898.4|85953.9|85849.9|2
1627940320000|2021-08-02 21:38:40|85990.4|85886.4|85972.4|85868.4|85990.4|85886.4|85972.4|85868.4|3
1627940330000|2021-08-02 21:38:50|85972.7|85868.7|85972.7|85868.7|85972.7|85868.7|85972.7|85868.7|1
1627940340000|2021-08-02 21:39:00|85989.6|85885.6|85955.2|85851.2|85994.2|85890.2|85955.2|85851.2|5
1627940350000|2021-08-02 21:39:10|85931.2|85827.2|85940.1|85836.1|85940.1|85836.1|85931.2|85827.2|2
1627940360000|2021-08-02 21:39:20|85938.1|85834.1|85943.7|85839.7|85943.7|85839.7|85938.1|85834.1|2
1627940370000|2021-08-02 21:39:30|85940.1|85836.1|85940.1|85836.1|85940.1|85836.1|85934.1|85830.1|3
1627940380000|2021-08-02 21:39:40|85938.1|85834.1|85943.7|85839.7|85943.7|85839.7|85938.1|85834.1|2
1627940390000|2021-08-02 21:39:50|85940.1|85836.1|85970.8|85866.8|86003.6|85899.6|85931.1|85827.1|8
1627940400000|2021-08-02 21:40:00|85979.7|85875.7|85954.6|85850.6|85991|85887|85954.6|85850.6|4
1627940410000|2021-08-02 21:40:10|85955|85851|85980.4|85876.4|85993.1|85889.1|85934.2|85830.2|6
1627940420000|2021-08-02 21:40:20|85981.2|85877.2|85973.7|85869.7|85981.2|85877.2|85970.6|85866.6|3
1627940430000|2021-08-02 21:40:30|86014|85910|85953.2|85849.2|86014|85910|85950.7|85846.7|7
1627940440000|2021-08-02 21:40:40|85938.2|85834.2|85943.8|85839.8|85943.8|85839.8|85938.2|85834.2|2
1627940450000|2021-08-02 21:40:50|86002.3|85898.3|85993.4|85889.4|86002.3|85898.3|85946.8|85842.8|14
1627940460000|2021-08-02 21:41:00|85985.6|85881.6|85985.8|85881.8|86007.3|85903.3|85985.6|85881.6|10
1627940470000|2021-08-02 21:41:10|85985.6|85881.6|85994.6|85890.6|86001.9|85897.9|85984.8|85880.8|19
1627940480000|2021-08-02 21:41:20|85995.1|85891.1|85991|85887|85999.6|85895.6|85981.1|85877.1|20
1627940490000|2021-08-02 21:41:30|85985.7|85881.7|85995.2|85891.2|85995.4|85891.4|85983|85879|9
1627940500000|2021-08-02 21:41:40|85995.6|85891.6|85998.4|85894.4|85998.7|85894.7|85989.1|85885.1|15
1627940510000|2021-08-02 21:41:50|85990.1|85886.1|85983|85879|85995.2|85891.2|85983|85879|13
1627940520000|2021-08-02 21:42:00|85986.6|85882.6|85991.1|85887.1|85995.5|85891.5|85986.3|85882.3|28
1627940530000|2021-08-02 21:42:10|85994.2|85890.2|86001.4|85897.4|86004.4|85900.4|85988.5|85884.5|12
1627940540000|2021-08-02 21:42:20|86004.5|85900.5|85996.2|85892.2|86004.5|85900.5|85987.9|85883.9|17
1627940550000|2021-08-02 21:42:30|85997.9|85893.9|85994.4|85890.4|85999|85895|85982.6|85878.6|14
1627940560000|2021-08-02 21:42:40|86005.1|85901.1|86000.3|85896.3|86005.1|85901.1|85998.3|85894.3|12
1627940570000|2021-08-02 21:42:50|85989.7|85885.7|86004.3|85900.3|86013.4|85909.4|85979.1|85875.1|23
1627940580000|2021-08-02 21:43:00|86010.7|85906.7|85994.1|85890.1|86010.7|85906.7|85989.7|85885.7|17
1627940590000|2021-08-02 21:43:10|85997.1|85893.1|85992.4|85888.4|85999.6|85895.6|85989.8|85885.8|19
1627940600000|2021-08-02 21:43:20|85982|85878|85979|85875|85982|85878|85976.6|85872.6|5
1627940610000|2021-08-02 21:43:30|85975.2|85871.2|86005|85901|86005|85901|85957.2|85853.2|10
1627940620000|2021-08-02 21:43:40|86010.7|85906.7|86000|85896|86010.7|85906.7|85984.3|85880.3|11
1627940630000|2021-08-02 21:43:50|85979.5|85875.5|85997.3|85893.3|85999|85895|85979.5|85875.5|13
1627940640000|2021-08-02 21:44:00|85964.7|85860.7|85966.1|85862.1|85966.1|85862.1|85964.7|85860.7|2
1627940650000|2021-08-02 21:44:10|85953.1|85849.1|85986.3|85882.3|85993.7|85889.7|85953.1|85849.1|8
1627940660000|2021-08-02 21:44:20|85980.6|85876.6|85996.9|85892.9|85999.4|85895.4|85967.6|85863.6|11
1627940670000|2021-08-02 21:44:30|86001.1|85897.1|85995.4|85891.4|86002.2|85898.2|85991.6|85887.6|20
1627940680000|2021-08-02 21:44:40|85995.8|85891.8|85994.4|85890.4|86006.1|85902.1|85983|85879|24
1627940690000|2021-08-02 21:44:50|85990.6|85886.6|85991.9|85887.9|86001.3|85897.3|85981.6|85877.6|12
1627940700000|2021-08-02 21:45:00|85990.5|85886.5|85989.8|85885.8|85991.4|85887.4|85983.1|85879.1|28
1627940710000|2021-08-02 21:45:10|85989.5|85885.5|85998.2|85894.2|85998.2|85894.2|85980.6|85876.6|16
1627940720000|2021-08-02 21:45:20|85994.6|85890.6|85988.6|85884.6|86002.4|85898.4|85984.4|85880.4|29
1627940730000|2021-08-02 21:45:30|85994.2|85890.2|85988.3|85884.3|85994.6|85890.6|85984|85880|9
1627940740000|2021-08-02 21:45:40|85979|85875|85991.6|85887.6|86011.2|85907.2|85956.6|85852.6|16
1627940750000|2021-08-02 21:45:50|85992|85888|85989.4|85885.4|85998.2|85894.2|85985.6|85881.6|19
1627940760000|2021-08-02 21:46:00|85986.6|85882.6|85987.5|85883.5|85994.4|85890.4|85979|85875|20
1627940770000|2021-08-02 21:46:10|85983.1|85879.1|85995.6|85891.6|85995.6|85891.6|85982.7|85878.7|35
1627940780000|2021-08-02 21:46:20|85995.8|85891.8|85958.8|85854.8|85995.8|85891.8|85955.5|85851.5|8
1627940790000|2021-08-02 21:46:30|85954.3|85850.3|85986.5|85882.5|86003.2|85899.2|85954.3|85850.3|8
1627940800000|2021-08-02 21:46:40|85983.3|85879.3|85972.6|85868.6|85987.4|85883.4|85972.6|85868.6|12
1627940810000|2021-08-02 21:46:50|85972.4|85868.4|85979.9|85875.9|85992.3|85888.3|85972.4|85868.4|21
1627940820000|2021-08-02 21:47:00|85990.6|85886.6|85978.1|85874.1|85990.6|85886.6|85978|85874|5
1627940830000|2021-08-02 21:47:10|85992.8|85888.8|85990.1|85886.1|85995.1|85891.1|85980.1|85876.1|32
1627940840000|2021-08-02 21:47:20|85989.3|85885.3|85984.7|85880.7|85989.4|85885.4|85980.1|85876.1|27
1627940850000|2021-08-02 21:47:30|85989|85885|85991.9|85887.9|85997.5|85893.5|85974.5|85870.5|30
1627940860000|2021-08-02 21:47:40|85991.2|85887.2|85990.3|85886.3|85999.5|85895.5|85983.6|85879.6|32
1627940870000|2021-08-02 21:47:50|85997.3|85893.3|85987.1|85883.1|85997.3|85893.3|85982.3|85878.3|31
1627940880000|2021-08-02 21:48:00|85987.5|85883.5|85985.4|85881.4|85988.6|85884.6|85985.4|85881.4|11
1627940890000|2021-08-02 21:48:10|85961.4|85857.4|85995.7|85891.7|86006.3|85902.3|85961.4|85857.4|25
1627940900000|2021-08-02 21:48:20|85995.2|85891.2|85985.5|85881.5|85997.9|85893.9|85983.6|85879.6|23
1627940910000|2021-08-02 21:48:30|85984.2|85880.2|85961.6|85857.6|85984.2|85880.2|85958.9|85854.9|13
1627940920000|2021-08-02 21:48:40|85961.3|85857.3|85961.4|85857.4|85961.4|85857.4|85960.1|85856.1|3
1627940930000|2021-08-02 21:48:50|85959.4|85855.4|85987|85883|86001|85897|85957.2|85853.2|7
1627940940000|2021-08-02 21:49:00|85982.6|85878.6|85989.8|85885.8|85993.4|85889.4|85977.8|85873.8|7
1627940950000|2021-08-02 21:49:10|85995.4|85891.4|85986.7|85882.7|85995.4|85891.4|85974.8|85870.8|21
1627940960000|2021-08-02 21:49:20|85986|85882|85989.6|85885.6|85997|85893|85977.9|85873.9|38
1627940970000|2021-08-02 21:49:30|85990.5|85886.5|85986.7|85882.7|85994.6|85890.6|85977.2|85873.2|30
1627940980000|2021-08-02 21:49:40|85991.3|85887.3|85990|85886|85991.3|85887.3|85981.9|85877.9|26
1627940990000|2021-08-02 21:49:50|85989.9|85885.9|85982|85878|86000|85896|85977.5|85873.5|20
1627941000000|2021-08-02 21:50:00|85974|85870|85985.9|85881.9|85985.9|85881.9|85964.8|85860.8|14
1627941010000|2021-08-02 21:50:10|85985.1|85881.1|85992.3|85888.3|86002.6|85898.6|85978.1|85874.1|32
1627941020000|2021-08-02 21:50:20|85997|85893|85982.9|85878.9|85997|85893|85978.5|85874.5|32
1627941030000|2021-08-02 21:50:30|85970.7|85866.7|85987.8|85883.8|85988.3|85884.3|85969.1|85865.1|11
1627941040000|2021-08-02 21:50:40|85973.1|85869.1|85979.5|85875.5|85984.2|85880.2|85965|85861|14
1627941050000|2021-08-02 21:50:50|85974.8|85870.8|85999.6|85895.6|85999.6|85895.6|85972.4|85868.4|28
1627941060000|2021-08-02 21:51:00|85986.6|85882.6|85988.4|85884.4|85994.9|85890.9|85982.9|85878.9|25
1627941070000|2021-08-02 21:51:10|85988.2|85884.2|85985.2|85881.2|85997.1|85893.1|85967.5|85863.5|29
1627941080000|2021-08-02 21:51:20|85989.4|85885.4|85982.1|85878.1|85994|85890|85974.3|85870.3|24
1627941090000|2021-08-02 21:51:30|85982.2|85878.2|85982.3|85878.3|85987|85883|85977.4|85873.4|29
1627941100000|2021-08-02 21:51:40|85982.9|85878.9|85980.4|85876.4|85983.6|85879.6|85972.7|85868.7|31
1627941110000|2021-08-02 21:51:50|85986.2|85882.2|85984.2|85880.2|85988.9|85884.9|85977.1|85873.1|27
1627941120000|2021-08-02 21:52:00|85983.3|85879.3|85981.4|85877.4|85986.4|85882.4|85976.5|85872.5|34
1627941130000|2021-08-02 21:52:10|85981.8|85877.8|85976.8|85872.8|85981.8|85877.8|85966.2|85862.2|14
1627941140000|2021-08-02 21:52:20|85981.4|85877.4|85983.8|85879.8|85988.6|85884.6|85959.7|85855.7|24
1627941150000|2021-08-02 21:52:30|85990.9|85886.9|85984.1|85880.1|85998.7|85894.7|85972|85868|39
1627941160000|2021-08-02 21:52:40|85992.9|85888.9|85981|85877|85998.5|85894.5|85978.7|85874.7|16
1627941170000|2021-08-02 21:52:50|85974|85870|85985.1|85881.1|85992.6|85888.6|85964.9|85860.9|13
1627941180000|2021-08-02 21:53:00|85991.4|85887.4|85989.4|85885.4|86002.6|85898.6|85983|85879|17
1627941190000|2021-08-02 21:53:10|85982.1|85878.1|85979.6|85875.6|85996.4|85892.4|85973.7|85869.7|19
1627941200000|2021-08-02 21:53:20|85992.2|85888.2|85974.1|85870.1|85999|85895|85974.1|85870.1|13
1627941210000|2021-08-02 21:53:30|85976.2|85872.2|85981.3|85877.3|86005.4|85901.4|85969.1|85865.1|15
1627941220000|2021-08-02 21:53:40|85983.3|85879.3|85986.1|85882.1|85992.5|85888.5|85971.2|85867.2|17
1627941230000|2021-08-02 21:53:50|85986.6|85882.6|85995.5|85891.5|86010.2|85906.2|85959.2|85855.2|22
1627941240000|2021-08-02 21:54:00|85998.4|85894.4|85990.1|85886.1|85998.8|85894.8|85982.4|85878.4|27
1627941250000|2021-08-02 21:54:10|85990|85886|85978.5|85874.5|85996.8|85892.8|85976.4|85872.4|16
1627941260000|2021-08-02 21:54:20|85974.1|85870.1|85973.2|85869.2|85975.8|85871.8|85970.5|85866.5|6
1627941270000|2021-08-02 21:54:30|85974.4|85870.4|85994.6|85890.6|85996.7|85892.7|85974.4|85870.4|8
1627941280000|2021-08-02 21:54:40|86002.7|85898.7|85972.1|85868.1|86002.7|85898.7|85969|85865|5
1627941290000|2021-08-02 21:54:50|85969.3|85865.3|85974.1|85870.1|85974.1|85870.1|85968.1|85864.1|4
1627941300000|2021-08-02 21:55:00|85969.5|85865.5|85993.1|85889.1|85993.2|85889.2|85960.7|85856.7|6
1627941310000|2021-08-02 21:55:10|85983.7|85879.7|85984.8|85880.8|85994.1|85890.1|85982.5|85878.5|31
1627941320000|2021-08-02 21:55:20|85988.1|85884.1|85985.9|85881.9|85991.5|85887.5|85974.7|85870.7|19
1627941330000|2021-08-02 21:55:30|85986|85882|85980.3|85876.3|85986|85882|85980.3|85876.3|3
1627941340000|2021-08-02 21:55:40|85973.1|85869.1|85988.1|85884.1|85988.1|85884.1|85964.4|85860.4|15
1627941350000|2021-08-02 21:55:50|85975.8|85871.8|85997.7|85893.7|85997.7|85893.7|85972.8|85868.8|7
1627941360000|2021-08-02 21:56:00|85977.5|85873.5|85968.5|85864.5|85989.8|85885.8|85968.5|85864.5|7
1627941370000|2021-08-02 21:56:10|85965.6|85861.6|85981.7|85877.7|85991.9|85887.9|85950.5|85846.5|10
1627941380000|2021-08-02 21:56:20|85981.3|85877.3|85986.7|85882.7|85998.3|85894.3|85969.6|85865.6|16
1627941390000|2021-08-02 21:56:30|85977.6|85873.6|85972|85868|85980.3|85876.3|85966.8|85862.8|13
1627941400000|2021-08-02 21:56:40|85971.9|85867.9|85981|85877|86025|85921|85971.2|85867.2|17
1627941410000|2021-08-02 21:56:50|85977.5|85873.5|85985.2|85881.2|85985.7|85881.7|85969.2|85865.2|16
1627941420000|2021-08-02 21:57:00|85986.9|85882.9|85971.3|85867.3|85991|85887|85971.3|85867.3|10
1627941430000|2021-08-02 21:57:10|85971.6|85867.6|85967.6|85863.6|85971.6|85867.6|85967|85863|5
1627941440000|2021-08-02 21:57:20|85964.3|85860.3|85991.1|85887.1|85991.1|85887.1|85962|85858|9
1627941450000|2021-08-02 21:57:30|85982.5|85878.5|85977|85873|85982.5|85878.5|85973.8|85869.8|7
1627941460000|2021-08-02 21:57:40|85949.1|85845.1|85977|85873|86005.6|85901.6|85949.1|85845.1|9
1627941470000|2021-08-02 21:57:50|85959.1|85855.1|85952.5|85848.5|85961.9|85857.9|85950.6|85846.6|9
1627941480000|2021-08-02 21:58:00|85954.5|85850.5|85953.4|85849.4|85954.5|85850.5|85948.4|85844.4|8
1627941490000|2021-08-02 21:58:10|85952.4|85848.4|85977|85873|85984.9|85880.9|85952.4|85848.4|11
1627941500000|2021-08-02 21:58:20|85977.1|85873.1|85961.6|85857.6|85977.1|85873.1|85958.1|85854.1|8
1627941510000|2021-08-02 21:58:30|85954.7|85850.7|85985|85881|85994.1|85890.1|85953.2|85849.2|13
1627941520000|2021-08-02 21:58:40|85985.1|85881.1|85979.2|85875.2|85987.1|85883.1|85944.4|85840.4|19
1627941530000|2021-08-02 21:58:50|85987.3|85883.3|85974.9|85870.9|85987.3|85883.3|85971|85867|12
1627941540000|2021-08-02 21:59:00|85964.2|85860.2|85977.1|85873.1|85983.7|85879.7|85959|85855|26
1627941550000|2021-08-02 21:59:10|85975.4|85871.4|85988.1|85884.1|85990.5|85886.5|85972.6|85868.6|39
1627941560000|2021-08-02 21:59:20|85990.2|85886.2|85988.2|85884.2|85991.4|85887.4|85982.6|85878.6|32
1627941570000|2021-08-02 21:59:30|85987.3|85883.3|85979.6|85875.6|85990.3|85886.3|85979.6|85875.6|19
1627941580000|2021-08-02 21:59:40|85979.7|85875.7|85991.9|85887.9|85991.9|85887.9|85975|85871|30
1627941590000|2021-08-02 21:59:50|85994|85890|85987.6|85883.6|85994.9|85890.9|85986.9|85882.9|24
1627941600000|2021-08-02 22:00:00|85986.4|85882.4|85995.1|85891.1|85997.5|85893.5|85985.8|85881.8|55
1627941610000|2021-08-02 22:00:10|85994.6|85890.6|85984|85880|85994.7|85890.7|85980.9|85876.9|55
1627941620000|2021-08-02 22:00:20|85981.7|85877.7|85991.7|85887.7|86001.9|85897.9|85975.4|85871.4|69
1627941630000|2021-08-02 22:00:30|85989.2|85885.2|85995.3|85891.3|86002|85898|85989.2|85885.2|56
1627941640000|2021-08-02 22:00:40|85992.2|85888.2|86006.1|85902.1|86007.9|85903.9|85990.7|85886.7|38
1627941650000|2021-08-02 22:00:50|86003.2|85899.2|85999.4|85895.4|86012.6|85908.6|85992.1|85888.1|59
1627941660000|2021-08-02 22:01:00|85999.6|85895.6|85995.6|85891.6|86003.3|85899.3|85986.1|85882.1|73
1627941670000|2021-08-02 22:01:10|86001.8|85897.8|85986|85882|86003.3|85899.3|85982.2|85878.2|43
1627941680000|2021-08-02 22:01:20|85985.3|85881.3|85971.5|85867.5|86002.7|85898.7|85970.3|85866.3|67
1627941690000|2021-08-02 22:01:30|85969.4|85865.4|85986.7|85882.7|85992.6|85888.6|85962.1|85858.1|55
1627941700000|2021-08-02 22:01:40|85984.5|85880.5|85983|85879|85988.7|85884.7|85976.8|85872.8|16
1627941710000|2021-08-02 22:01:50|85981.8|85877.8|85983.6|85879.6|85989.5|85885.5|85981.8|85877.8|10
1627941720000|2021-08-02 22:02:00|85982|85878|85986.1|85882.1|85992.7|85888.7|85982|85878|17
1627941730000|2021-08-02 22:02:10|85992.6|85888.6|85993|85889|85994.7|85890.7|85988.8|85884.8|21
1627941740000|2021-08-02 22:02:20|85994|85890|86013.5|85909.5|86014.3|85910.3|85992.9|85888.9|54
1627941750000|2021-08-02 22:02:30|86009.9|85905.9|86011.4|85907.4|86013.8|85909.8|86005.9|85901.9|44
1627941760000|2021-08-02 22:02:40|86011.6|85907.6|86013.2|85909.2|86015.2|85911.2|86007.8|85903.8|47
1627941770000|2021-08-02 22:02:50|86011.3|85907.3|86027.2|85923.2|86027.2|85923.2|86000.7|85896.7|29
1627941780000|2021-08-02 22:03:00|86020.1|85916.1|86017.1|85913.1|86020.1|85916.1|86010.4|85906.4|14
1627941790000|2021-08-02 22:03:10|86014.4|85910.4|86009.9|85905.9|86014.4|85910.4|86007.8|85903.8|6
1627941800000|2021-08-02 22:03:20|86022.8|85918.8|86019.2|85915.2|86023.2|85919.2|86019.2|85915.2|6
1627941810000|2021-08-02 22:03:30|86022.7|85918.7|86021.9|85917.9|86023.4|85919.4|86015.6|85911.6|15
1627941820000|2021-08-02 22:03:40|86020.6|85916.6|86008.3|85904.3|86024.6|85920.6|86004.6|85900.6|39
1627941830000|2021-08-02 22:03:50|86008.4|85904.4|86007|85903.2|86011.6|85910.6|86007|85903.2|25
1627941840000|2021-08-02 22:04:00|86006.3|85902.9|86007.2|85903.2|86012.2|85908.2|86006.3|85902.8|48
1627941850000|2021-08-02 22:04:10|86006|85902|86000.8|85907.3|86008.6|85909.2|86000.6|85900.5|50
1627941860000|2021-08-02 22:04:20|86000.6|85908.2|85991.1|85914.1|86008.2|85914.1|85991.1|85903.7|37
1627941870000|2021-08-02 22:04:30|85992.3|85910.6|85993.2|85907.8|85995.2|85913.1|85991.2|85906.7|34
1627941880000|2021-08-02 22:04:40|85992.3|85909.9|85997.9|85899.8|86000|85909.9|85992.2|85894.9|32
1627941890000|2021-08-02 22:04:50|85996|85901.4|85991.9|85901.1|85996|85906.4|85991.9|85900.1|22
1627941900000|2021-08-02 22:05:00|85991.8|85903.1|85996.9|85905.2|85996.9|85905.2|85991.8|85896.1|21
1627941910000|2021-08-02 22:05:10|85996.6|85905|86002.1|85901.5|86003.8|85915.9|85993.7|85900.1|33
1627941920000|2021-08-02 22:05:20|86001.9|85905.8|85988|85912.2|86001.9|85917.1|85986.1|85899.7|31
1627941930000|2021-08-02 22:05:30|85987.6|85911.1|85985.5|85908.2|85992.4|85925.4|85975.4|85896.3|18
1627941940000|2021-08-02 22:05:40|85986.8|85904.3|85987.6|85896.8|85989.6|85904.3|85983.8|85887.3|7
1627941950000|2021-08-02 22:05:50|85986.3|85899.8|85991.4|85898.5|85991.9|85904.6|85983.9|85896|12
1627941960000|2021-08-02 22:06:00|85990.4|85895.9|85994.5|85907.5|85997.2|85912.4|85987.1|85895.9|28
1627941970000|2021-08-02 22:06:10|85997.2|85904.9|85990.8|85903.8|85997.3|85909.3|85989.2|85903.8|16
1627941980000|2021-08-02 22:06:20|85993.6|85902.3|85995.2|85912.7|85995.2|85912.7|85988.4|85902.3|10
1627941990000|2021-08-02 22:06:30|85994.3|85906.6|85989.9|85901.8|85995.2|85912|85984.8|85897.8|27
1627942000000|2021-08-02 22:06:40|85989|85907.5|85989|85903.9|85991.4|85907.6|85987.8|85891.9|18
1627942010000|2021-08-02 22:06:50|85989.1|85905.5|85986.6|85904.5|85990.1|85910|85985.5|85901.6|23
1627942020000|2021-08-02 22:07:00|85986.4|85904.3|85980.6|85903.5|85988.5|85921.2|85969.8|85898.6|25
1627942030000|2021-08-02 22:07:10|85980.9|85905|85971|85899.5|85983|85918.1|85967.1|85899|28
1627942040000|2021-08-02 22:07:20|85970.2|85899.2|85966.2|85890.4|85978.7|85913.8|85961.8|85882.4|64
1627942050000|2021-08-02 22:07:30|85969.9|85884|85974.6|85890.1|85978.7|85899.3|85964.8|85880.5|15
1627942060000|2021-08-02 22:07:40|85971.2|85893.4|85973.7|85889.4|85973.7|85895.4|85970.5|85887.5|19
1627942070000|2021-08-02 22:07:50|85972|85888.7|85955.1|85905.1|85974.1|85909.2|85955.1|85885.6|20
1627942080000|2021-08-02 22:08:00|85969.5|85890.8|85967.7|85896.5|85970.4|85908.6|85955.3|85890.8|25
1627942090000|2021-08-02 22:08:10|85969.3|85894.7|85960.8|85910.8|85973|85912.3|85958.3|85893.1|25
1627942100000|2021-08-02 22:08:20|85959.9|85909.9|85969.2|85895.5|85973.8|85909.9|85959.9|85884|16
1627942110000|2021-08-02 22:08:30|85973.7|85892.7|85970.9|85888.3|85973.7|85896.1|85969|85887.7|20
1627942120000|2021-08-02 22:08:40|85969.3|85892.2|85967.2|85893.4|85969.3|85896.9|85966.7|85887.7|21
1627942130000|2021-08-02 22:08:50|85966.2|85892.8|85967.1|85889.7|85970.1|85906|85952.9|85889.5|19
1627942140000|2021-08-02 22:09:00|85968.8|85888.4|85967.1|85893.3|85970|85902.8|85952.3|85888.4|25
1627942150000|2021-08-02 22:09:10|85966.5|85894.4|85963|85887|85969.5|85907.6|85948.2|85885.2|80
1627942160000|2021-08-02 22:09:20|85965.8|85888.3|85962.8|85885.7|85967.3|85900.1|85947.6|85881.7|80
1627942170000|2021-08-02 22:09:30|85960.5|85886|85962.3|85882|85963.9|85888|85957.3|85879.8|80
1627942180000|2021-08-02 22:09:40|85957.8|85881.2|85961.3|85889.4|85962.8|85899.6|85945|85879.6|80
1627942190000|2021-08-02 22:09:50|85959.8|85888|85947.3|85897.3|85961.8|85899.4|85943.8|85884.7|79
1627942200000|2021-08-02 22:10:00|85947.6|85897.6|85948.3|85898.3|85960|85899.9|85944.7|85883.2|78
1627942210000|2021-08-02 22:10:10|85949.5|85899.5|85956.1|85883.9|85959.8|85899.6|85941.4|85880|79
1627942220000|2021-08-02 22:10:20|85956|85883.7|85958.2|85883.1|85959.4|85897.2|85941.8|85879.5|75
1627942230000|2021-08-02 22:10:30|85957.4|85883.2|85961.8|85886.7|85966.1|85899|85947.5|85881.4|79
1627942240000|2021-08-02 22:10:40|85962.2|85886.3|85929.2|85879.2|85962.2|85887.9|85923.4|85873.4|52
1627942250000|2021-08-02 22:10:50|85928.6|85878.6|85921.8|85871.8|85931.6|85878.9|85921.8|85859.8|12
1627942260000|2021-08-02 22:11:00|85922.4|85872.4|85922.3|85872.3|85926.4|85876.4|85922|85872|14
1627942270000|2021-08-02 22:11:10|85922.4|85872.4|85930.9|85880.9|85942.2|85880.9|85922.4|85863.2|16
1627942280000|2021-08-02 22:11:20|85943.1|85863.5|85925.5|85875.5|85943.1|85875.5|85925.5|85863.5|6
1627942290000|2021-08-02 22:11:30|85928.4|85878.4|85919.7|85869.7|85928.5|85878.5|85919.7|85869.7|30
1627942300000|2021-08-02 22:11:40|85920.2|85870.2|85919.2|85869.2|85925.4|85871|85917.2|85853.9|9
1627942310000|2021-08-02 22:11:50|85919.7|85869.7|85920.8|85870.8|85922.2|85872.2|85918.7|85868.7|20
1627942320000|2021-08-02 22:12:00|85920|85870|85919.5|85869.5|85923.9|85873.9|85919.5|85869.5|12
1627942330000|2021-08-02 22:12:10|85924|85874|85924.5|85874.5|85926.2|85876.2|85924|85874|9
1627942340000|2021-08-02 22:12:20|85926.2|85876.2|85927.6|85877.6|85928.9|85878.9|85925.4|85875.4|15
1627942350000|2021-08-02 22:12:30|85927.3|85877.3|85914.5|85864.5|85928.7|85878.7|85914.5|85864.5|11
1627942360000|2021-08-02 22:12:40|85918.8|85868.8|85923.1|85873.1|85926.1|85876.1|85918.7|85868.7|31
1627942370000|2021-08-02 22:12:50|85922.9|85872.9|85922.6|85872.6|85925.6|85875.6|85918|85868|21
1627942380000|2021-08-02 22:13:00|85922.8|85872.8|85923|85873|85927.4|85877.4|85922.8|85872.8|14
1627942390000|2021-08-02 22:13:10|85922.9|85872.9|85922.6|85872.6|85924.6|85874.6|85922.5|85872.5|16
1627942400000|2021-08-02 22:13:20|85922.3|85872.3|85921.2|85871.2|85922.8|85872.8|85921.2|85851.4|6
1627942410000|2021-08-02 22:13:30|85923|85873|85919.5|85869.5|85926.8|85876.8|85918.6|85868.6|13
1627942420000|2021-08-02 22:13:40|85922.3|85872.3|85918.9|85868.9|85922.8|85872.8|85916.7|85866.7|12
1627942430000|2021-08-02 22:13:50|85919.2|85869.2|85925.2|85875.2|85925.4|85875.4|85919.2|85869.2|17
1627942440000|2021-08-02 22:14:00|85924.3|85874.3|85923.8|85873.8|85927.6|85877.6|85923.8|85873.8|4
1627942450000|2021-08-02 22:14:10|85924|85874|85925|85875|85926.4|85876.4|85917.8|85867.8|13
1627942460000|2021-08-02 22:14:20|85925.1|85875.1|85924.5|85874.5|85930.4|85880.4|85920.3|85870.3|34
1627942470000|2021-08-02 22:14:30|85923.4|85873.4|85922.6|85872.6|85927.5|85877.5|85918.5|85850.9|20
1627942480000|2021-08-02 22:14:40|85922.5|85872.5|85922.2|85872.2|85923.9|85873.9|85916.7|85866.7|10
1627942490000|2021-08-02 22:14:50|85922.9|85872.9|85920.9|85870.9|85924.8|85874.8|85919.9|85869.9|8
1627942500000|2021-08-02 22:15:00|85922.7|85872.7|85922.1|85872.1|85926.1|85876.1|85917.9|85867.9|26
1627942510000|2021-08-02 22:15:10|85920.4|85870.4|85915.9|85865.9|85920.4|85870.4|85914.6|85864.6|13
1627942520000|2021-08-02 22:15:20|85919.3|85869.3|85918.1|85868.1|85923.3|85873.3|85917.3|85867.3|8
1627942530000|2021-08-02 22:15:30|85925.9|85875.9|85923|85873|85925.9|85875.9|85922.3|85872.3|10
1627942540000|2021-08-02 22:15:40|85922.7|85872.7|85922.1|85872.1|85925.5|85875.5|85922.1|85872.1|13
1627942550000|2021-08-02 22:15:50|85922.4|85872.4|85924.2|85874.2|85925.4|85875.4|85916|85866|24
1627942560000|2021-08-02 22:16:00|85926.4|85876.4|85920.4|85870.4|85926.4|85876.4|85920.4|85870.4|10
1627942570000|2021-08-02 22:16:10|85925.7|85875.7|85917.5|85867.5|85939.3|85889.3|85917|85867|30
1627942580000|2021-08-02 22:16:20|85920.2|85870.2|85922.7|85872.7|85924|85874|85920|85870|12
1627942590000|2021-08-02 22:16:30|85922.1|85872.1|85921.8|85871.8|85923.6|85873.6|85921.3|85871.3|12
1627942600000|2021-08-02 22:16:40|85922.4|85872.4|85923|85873|85923.9|85873.9|85922.4|85872.4|6
1627942610000|2021-08-02 22:16:50|85922.3|85872.3|85922.3|85872.3|85923.5|85873.5|85922.1|85872.1|7
1627942620000|2021-08-02 22:17:00|85922.5|85872.5|85921.9|85871.9|85923.8|85873.8|85920.5|85870.5|8
1627942630000|2021-08-02 22:17:10|85922.9|85872.9|85919|85869|85923|85873|85917.2|85867.2|6
1627942640000|2021-08-02 22:17:20|85918.8|85868.8|85922.1|85872.1|85922.1|85872.1|85917.4|85867.4|13
1627942650000|2021-08-02 22:17:30|85922.4|85872.4|85921.8|85871.8|85922.5|85872.5|85920.5|85870.5|20
1627942660000|2021-08-02 22:17:40|85921.5|85871.5|85922.7|85872.7|85922.7|85872.7|85920.5|85870.5|14
1627942670000|2021-08-02 22:17:50|85923.6|85873.6|85923.5|85873.5|85924.5|85874.5|85922.8|85872.8|5
1627942680000|2021-08-02 22:18:00|85923.4|85873.4|85918.5|85868.5|85923.4|85873.4|85918.5|85868.5|13
1627942690000|2021-08-02 22:18:10|85918.6|85868.6|85920.2|85870.2|85920.2|85870.2|85918.4|85868.4|8
1627942700000|2021-08-02 22:18:20|85922.6|85872.6|85922.6|85872.6|85923.6|85873.6|85921.7|85871.7|17
1627942710000|2021-08-02 22:18:30|85922.8|85872.8|85923.7|85873.7|85923.7|85873.7|85921.5|85871.5|14
1627942720000|2021-08-02 22:18:40|85923.4|85873.4|85921.4|85871.4|85924.5|85874.5|85921.4|85871.4|4
1627942730000|2021-08-02 22:18:50|85921.2|85871.2|85923.3|85873.3|85924|85874|85921.1|85871.1|8
1627942740000|2021-08-02 22:19:00|85919.5|85869.5|85919.8|85869.8|85922.1|85872.1|85918|85868|8
1627942750000|2021-08-02 22:19:10|85920.1|85870.1|85922.9|85872.9|85923.2|85873.2|85920.1|85870.1|11
1627942760000|2021-08-02 22:19:20|85920.9|85870.9|85924.5|85874.5|85924.8|85874.8|85920.9|85870.9|6
1627942770000|2021-08-02 22:19:30|85924.4|85874.4|85925.1|85875.1|85925.6|85875.6|85923.4|85873.4|17
1627942780000|2021-08-02 22:19:40|85924.7|85874.7|85922.4|85872.4|85925.2|85875.2|85922.1|85872.1|11
1627942790000|2021-08-02 22:19:50|85923.6|85873.6|85920|85870|85926.9|85876.9|85920|85870|16
1627942800000|2021-08-02 22:20:00|85921.6|85871.6|85923.1|85873.1|85923.5|85873.5|85921.6|85871.6|9
1627942810000|2021-08-02 22:20:10|85922.9|85872.9|85925.6|85875.6|85926.1|85876.1|85922.8|85872.8|5
1627942820000|2021-08-02 22:20:20|85927.1|85877.1|85926|85876|85927.1|85877.1|85926|85876|7
1627942830000|2021-08-02 22:20:30|85925.8|85875.8|85922.8|85872.8|85925.8|85875.8|85922.2|85872.2|14
1627942840000|2021-08-02 22:20:40|85923|85873|85923.3|85873.3|85923.3|85873.3|85922.3|85872.3|14
1627942850000|2021-08-02 22:20:50|85922.9|85872.9|85921.8|85871.8|85923.7|85873.7|85918.4|85868.4|9
1627942860000|2021-08-02 22:21:00|85920.9|85870.9|85924.3|85874.3|85925.4|85875.4|85920.9|85870.9|10
1627942870000|2021-08-02 22:21:10|85923.8|85873.8|85923.7|85873.7|85924.4|85874.4|85923.7|85873.7|6
1627942880000|2021-08-02 22:21:20|85923.5|85873.5|85923.5|85873.5|85924.6|85874.6|85923.4|85873.4|12
1627942890000|2021-08-02 22:21:30|85924.8|85874.8|85925.5|85875.5|85926|85876|85923|85873|9
1627942900000|2021-08-02 22:21:40|85924.2|85874.2|85920.9|85870.9|85933.7|85874.6|85920.8|85845.9|6
1627942910000|2021-08-02 22:21:50|85921.3|85871.3|85923.1|85873.1|85923.4|85873.4|85921.3|85871.3|4
1627942920000|2021-08-02 22:22:00|85923|85873|85924|85874|85925.4|85875.4|85923|85873|8
1627942930000|2021-08-02 22:22:10|85925.1|85875.1|85923.7|85873.7|85925.1|85875.1|85923.7|85873.7|12
1627942940000|2021-08-02 22:22:20|85922|85872|85921.2|85871.2|85922|85872|85921.2|85871.2|4
1627942950000|2021-08-02 22:22:30|85921.9|85871.9|85922.8|85872.8|85923.4|85873.4|85921.9|85871.9|6
1627942960000|2021-08-02 22:22:40|85922.9|85872.9|85921.4|85871.4|85925.3|85875.3|85919.4|85869.4|11
1627942970000|2021-08-02 22:22:50|85923.5|85873.5|85924.9|85874.9|85925|85875|85923.2|85873.2|10
1627942980000|2021-08-02 22:23:00|85924.8|85874.8|85926.2|85876.2|85926.9|85876.9|85924.4|85874.4|16
1627942990000|2021-08-02 22:23:10|85925.9|85875.9|85927.3|85877.3|85927.5|85877.5|85922.6|85872.6|11
1627943000000|2021-08-02 22:23:20|85926.7|85876.7|85925.3|85875.3|85928.7|85878.7|85924.5|85874.5|11
1627943010000|2021-08-02 22:23:30|85925.4|85875.4|85925.6|85875.6|85926.4|85876.4|85923.5|85873.5|9
1627943020000|2021-08-02 22:23:40|85925.2|85875.2|85924.3|85874.3|85925.2|85875.2|85924.3|85874.3|6
1627943030000|2021-08-02 22:23:50|85924.8|85874.8|85924.4|85874.4|85925.3|85875.3|85924.4|85874.4|4
1627943040000|2021-08-02 22:24:00|85924.6|85874.6|85928.3|85878.3|85928.3|85878.3|85924.6|85874.6|16
1627943050000|2021-08-02 22:24:10|85926.5|85876.5|85926.4|85876.4|85930.1|85880.1|85925.3|85875.3|18
1627943060000|2021-08-02 22:24:20|85926.8|85876.8|85922.9|85872.9|85926.8|85876.8|85922.9|85872.9|3
1627943070000|2021-08-02 22:24:30|85922.6|85872.6|85922.7|85872.7|85922.9|85872.9|85922.6|85872.6|7
1627943080000|2021-08-02 22:24:40|85922.6|85872.6|85923.5|85873.5|85928.1|85878.1|85922.6|85872.6|21
1627943090000|2021-08-02 22:24:50|85924.8|85874.8|85923.7|85873.7|85924.8|85874.8|85923.4|85873.4|9
1627943100000|2021-08-02 22:25:00|85923.8|85873.8|85926.8|85876.8|85926.9|85876.9|85923.6|85873.6|14
1627943110000|2021-08-02 22:25:10|85926.6|85876.6|85925|85875|85927.3|85877.3|85925|85875|5
1627943120000|2021-08-02 22:25:20|85923.8|85873.8|85922.4|85872.4|85923.8|85873.8|85922.4|85872.4|6
1627943130000|2021-08-02 22:25:30|85922.2|85872.2|85922.4|85872.4|85922.4|85872.4|85922.2|85872.2|2
1627943140000|2021-08-02 22:25:40|85926|85876|85922.5|85872.5|85926|85876|85922.5|85872.5|4
1627943150000|2021-08-02 22:25:50|85922|85872|85922.2|85872.2|85922.5|85872.5|85922|85872|4
1627943160000|2021-08-02 22:26:00|85926.9|85876.9|85927.5|85877.5|85931.6|85881.6|85925.9|85875.9|6
1627943170000|2021-08-02 22:26:10|85927.8|85877.8|85925.5|85875.5|85927.8|85877.8|85925.3|85875.3|6
1627943180000|2021-08-02 22:26:20|85923.8|85873.8|85924.1|85874.1|85925.5|85875.5|85923.8|85873.8|6
1627943190000|2021-08-02 22:26:30|85925.7|85875.7|85924.3|85874.3|85926.6|85876.6|85922.2|85872.2|11
1627943200000|2021-08-02 22:26:40|85924|85874|85923.4|85873.4|85925.3|85875.3|85923.4|85873.4|12
1627943210000|2021-08-02 22:26:50|85923.6|85873.6|85929.6|85879.6|85929.9|85879.9|85922.2|85872.2|15
1627943220000|2021-08-02 22:27:00|85928|85878|85925.8|85875.8|85933.5|85883.5|85923.7|85873.7|28
1627943230000|2021-08-02 22:27:10|85927.4|85877.4|85926.6|85876.6|85929.1|85879.1|85924.5|85874.5|15
1627943240000|2021-08-02 22:27:20|85926.7|85876.7|85927.5|85877.5|85927.5|85877.5|85925.8|85875.8|8
1627943250000|2021-08-02 22:27:30|85927.2|85877.2|85926.9|85876.9|85927.2|85877.2|85926.9|85876.9|5
1627943260000|2021-08-02 22:27:40|85925.3|85875.3|85927|85877|85932.6|85882.6|85925|85875|14
1627943270000|2021-08-02 22:27:50|85927.7|85877.7|85920.8|85870.8|85927.9|85877.9|85920.2|85870.2|28
1627943280000|2021-08-02 22:28:00|85920.6|85870.6|85919.7|85869.7|85921.4|85871.4|85919.7|85869.7|16
1627943290000|2021-08-02 22:28:10|85919.4|85869.4|85920.2|85870.2|85923.2|85873.2|85919.4|85869.4|7
1627943300000|2021-08-02 22:28:20|85920.4|85870.4|85918.8|85868.8|85920.4|85870.4|85918.8|85868.8|5
1627943310000|2021-08-02 22:28:30|85918.6|85868.6|85918.4|85868.4|85920.6|85870.6|85918.3|85868.3|8
1627943320000|2021-08-02 22:28:40|85918.3|85868.3|85917.5|85867.5|85918.3|85868.3|85916.9|85866.9|7
1627943330000|2021-08-02 22:28:50|85920.2|85870.2|85918.6|85868.6|85920.6|85870.6|85918.5|85868.5|8
1627943340000|2021-08-02 22:29:00|85917.6|85867.6|85923.6|85873.6|85923.6|85873.6|85916.9|85866.9|21
1627943350000|2021-08-02 22:29:10|85924.3|85874.3|85921.4|85871.4|85924.3|85874.3|85921.3|85871.3|7
1627943360000|2021-08-02 22:29:20|85921.8|85871.8|85921.4|85871.4|85921.8|85871.8|85920.8|85870.8|5
1627943370000|2021-08-02 22:29:30|85920.7|85870.7|85921.8|85871.8|85921.9|85871.9|85920.3|85870.3|9
1627943380000|2021-08-02 22:29:40|85921.4|85871.4|85920|85870|85922.3|85872.3|85919.7|85869.7|7
1627943390000|2021-08-02 22:29:50|85920.5|85870.5|85919.2|85869.2|85920.5|85870.5|85919.2|85869.2|6
1627943400000|2021-08-02 22:30:00|85919.4|85869.4|85917.1|85867.1|85923.7|85873.7|85917.1|85867.1|24
1627943410000|2021-08-02 22:30:10|85918.5|85868.5|85921.9|85871.9|85925.8|85875.8|85918.5|85868.5|32
1627943420000|2021-08-02 22:30:20|85921.1|85871.1|85919|85869|85921.1|85871.1|85918.6|85868.6|30
1627943430000|2021-08-02 22:30:30|85918.9|85868.9|85915.1|85865.1|85919.2|85869.2|85915.1|85865.1|18
1627943440000|2021-08-02 22:30:40|85915.7|85865.7|85915.6|85865.6|85916.5|85866.5|85914.7|85864.7|13
1627943450000|2021-08-02 22:30:50|85916|85866|85917.4|85867.4|85917.4|85867.4|85912.7|85862.7|7
1627943460000|2021-08-02 22:31:00|85917|85867|85916.6|85866.6|85918.8|85868.8|85916.6|85866.6|15
1627943470000|2021-08-02 22:31:10|85916.7|85866.7|85914.8|85864.8|85917.7|85867.7|85914.8|85864.8|10
1627943480000|2021-08-02 22:31:20|85915|85865|85912.1|85862.1|85915|85865|85911.1|85861.1|5
1627943490000|2021-08-02 22:31:30|85913.1|85863.1|85914.4|85864.4|85915.3|85865.3|85910.8|85860.8|12
1627943500000|2021-08-02 22:31:40|85912.2|85862.2|85909.7|85859.7|85912.3|85862.3|85909.7|85859.7|10
1627943510000|2021-08-02 22:31:50|85909.9|85859.9|85911.6|85861.6|85916.7|85866.7|85909.9|85859.9|17
1627943520000|2021-08-02 22:32:00|85912.5|85862.5|85912.5|85862.5|85913|85863|85912.5|85862.5|4
1627943530000|2021-08-02 22:32:10|85913.4|85863.4|85912.1|85862.1|85913.4|85863.4|85911.9|85861.9|7
1627943540000|2021-08-02 22:32:20|85912.7|85862.7|85913|85863|85913.1|85863.1|85908.6|85858.6|13
1627943550000|2021-08-02 22:32:30|85912.2|85862.2|85910.4|85860.4|85913.4|85863.4|85910|85860|15
1627943560000|2021-08-02 22:32:40|85910.6|85860.6|85914.2|85864.2|85915.2|85865.2|85910|85860|9
1627943570000|2021-08-02 22:32:50|85913.1|85863.1|85913|85863|85913.1|85863.1|85911.6|85861.6|8
1627943580000|2021-08-02 22:33:00|85913.3|85863.3|85910.4|85860.4|85913.3|85863.3|85910.4|85860.4|5
1627943590000|2021-08-02 22:33:10|85911.2|85861.2|85910.5|85860.5|85911.2|85861.2|85909.8|85859.8|4
1627943600000|2021-08-02 22:33:20|85914.1|85864.1|85912.2|85862.2|85914.1|85864.1|85912.2|85862.2|4
1627943610000|2021-08-02 22:33:30|85913.4|85863.4|85908.8|85858.8|85913.4|85863.4|85908.8|85858.8|5
1627943620000|2021-08-02 22:33:40|85909.4|85859.4|85912.8|85862.8|85917.4|85867.4|85909.4|85859.4|4
1627943630000|2021-08-02 22:33:50|85913.1|85863.1|85910.9|85860.9|85913.1|85863.1|85910.9|85860.9|5
1627943640000|2021-08-02 22:34:00|85911.6|85861.6|85911.2|85861.2|85912.8|85862.8|85910.4|85860.4|7
1627943650000|2021-08-02 22:34:10|85915.4|85865.4|85916.4|85866.4|85917.4|85867.4|85915.2|85865.2|17
1627943660000|2021-08-02 22:34:20|85918.5|85868.5|85916|85866|85918.5|85868.5|85916|85866|3
1627943670000|2021-08-02 22:34:30|85916.3|85866.3|85918.2|85868.2|85919.9|85869.9|85916.3|85866.3|10
1627943680000|2021-08-02 22:34:40|85917.3|85867.3|85915|85865|85918.3|85868.3|85913.8|85863.8|10
1627943690000|2021-08-02 22:34:50|85918.1|85868.1|85915.1|85865.1|85918.1|85868.1|85914.9|85864.9|26
1627943700000|2021-08-02 22:35:00|85915.4|85865.4|85916.6|85866.6|85917.3|85867.3|85915.4|85865.4|29
1627943710000|2021-08-02 22:35:10|85916|85866|85915.5|85865.5|85917.2|85867.2|85914.4|85864.4|71
1627943720000|2021-08-02 22:35:20|85915.9|85865.9|85911.9|85861.9|85917|85867|85910.9|85860.9|50
1627943730000|2021-08-02 22:35:30|85911.6|85861.6|85912.5|85862.5|85914.2|85864.2|85911.3|85861.3|52
1627943740000|2021-08-02 22:35:40|85912|85862|85912.5|85862.5|85914.2|85864.2|85911.9|85861.9|59
1627943750000|2021-08-02 22:35:50|85912.7|85862.7|85920.9|85870.9|85922.4|85872.4|85911.2|85861.2|44
1627943760000|2021-08-02 22:36:00|85921.4|85871.4|85921.6|85871.6|85921.7|85871.7|85916.7|85866.7|13
1627943770000|2021-08-02 22:36:10|85921.5|85871.5|85920.9|85870.9|85922.8|85872.8|85920.9|85870.9|8
1627943780000|2021-08-02 22:36:20|85921.8|85871.8|85922|85872|85922.8|85872.8|85921.7|85871.7|13
1627943790000|2021-08-02 22:36:30|85921.8|85871.8|85924.4|85874.4|85925.2|85875.2|85921.3|85871.3|17
1627943800000|2021-08-02 22:36:40|85923.9|85873.9|85923.3|85873.3|85924.4|85874.4|85922.9|85872.9|13
1627943810000|2021-08-02 22:36:50|85927.2|85877.2|85925|85875|85927.2|85877.2|85924.9|85874.9|12
1627943820000|2021-08-02 22:37:00|85924.9|85874.9|85924.1|85874.1|85925.3|85875.3|85923.3|85873.3|16
1627943830000|2021-08-02 22:37:10|85924.2|85874.2|85923.2|85873.2|85924.2|85874.2|85921.7|85871.7|9
1627943840000|2021-08-02 22:37:20|85923.5|85873.5|85939.8|85889.8|85942.5|85892.5|85923.5|85873.5|34
1627943850000|2021-08-02 22:37:30|85938.8|85888.8|85962.6|85912.6|85964.6|85914.6|85937.9|85887.9|41
1627943860000|2021-08-02 22:37:40|85960.9|85910.9|85972.9|85922.9|85973.7|85923.7|85959.8|85909.8|36
1627943870000|2021-08-02 22:37:50|85973.6|85923.6|85988.3|85938.3|85989|85939|85973.6|85923.6|35
1627943880000|2021-08-02 22:38:00|85988.9|85938.9|86006.7|85956.7|86011.1|85958.4|85983.4|85933.4|52
1627943890000|2021-08-02 22:38:10|86007.6|85957.6|86008.5|85958.5|86015.5|85958.7|85999.2|85939.9|32
1627943900000|2021-08-02 22:38:20|86007.7|85957.7|86013.3|85963.3|86013.6|85963.6|86007.7|85957.7|23
1627943910000|2021-08-02 22:38:30|86012.9|85962.9|86015.3|85965.3|86015.3|85965.3|86011.4|85961.4|13
1627943920000|2021-08-02 22:38:40|86015.1|85965.1|86015.1|85965.1|86025.7|85966.3|86013.9|85953.3|14
1627943930000|2021-08-02 22:38:50|86014.8|85964.8|86008.9|85958.9|86016.9|85966.9|86008.5|85958.5|9
1627943940000|2021-08-02 22:39:00|86011.7|85961.7|86010.3|85960.3|86012.9|85962.9|86008.9|85958.9|19
1627943950000|2021-08-02 22:39:10|86007.9|85957.9|86009.8|85959.8|86012.2|85962.2|86003.7|85953.7|14
1627943960000|2021-08-02 22:39:20|86008.4|85958.4|85994.7|85944.7|86016.5|85961.9|85994.7|85944.5|41
1627943970000|2021-08-02 22:39:30|85994.1|85944.1|85997.9|85947.9|85999.1|85949.1|85992.4|85942.4|27
1627943980000|2021-08-02 22:39:40|85997.2|85947.2|85992.2|85942.2|85999.1|85949.1|85991.7|85941.7|35
1627943990000|2021-08-02 22:39:50|85993.4|85943.4|85993.1|85943.1|85994|85944|85992.1|85942.1|7
1627944000000|2021-08-02 22:40:00|85994.1|85944.1|85991.8|85941.8|85994.1|85944.1|85987.1|85937.1|10
1627944010000|2021-08-02 22:40:10|85992.2|85942.2|86009.2|85959.2|86010.1|85960.1|85992.2|85942.2|43
1627944020000|2021-08-02 22:40:20|86009.6|85959.6|86008.9|85958.9|86021.1|85962.5|86007.8|85950.1|33
1627944030000|2021-08-02 22:40:30|86007.8|85957.8|86002.2|85952.2|86016.6|85961.9|85999.3|85943.5|43
1627944040000|2021-08-02 22:40:40|86002.1|85952.1|86003.5|85953.5|86004.2|85954.2|85999|85949|14
1627944050000|2021-08-02 22:40:50|86002.9|85952.9|86003.5|85953.5|86003.6|85953.6|86001.8|85951.8|7
1627944060000|2021-08-02 22:41:00|86004.3|85954.3|86005.1|85955.1|86006.8|85956.8|85994.6|85944.6|24
1627944070000|2021-08-02 22:41:10|86006|85956|86007.9|85957.9|86008.2|85958.2|86005.5|85955.5|9
1627944080000|2021-08-02 22:41:20|86006.3|85956.3|86004.9|85954.9|86006.3|85956.3|85997.9|85947.9|10
1627944090000|2021-08-02 22:41:30|86004.5|85954.5|86006.9|85956.9|86008.2|85958.2|86004.2|85954.2|17
1627944100000|2021-08-02 22:41:40|86008.4|85958.4|86004|85954|86008.4|85958.4|85998.7|85948.7|8
1627944110000|2021-08-02 22:41:50|86003.8|85953.8|86007.9|85957.9|86016.6|85958.5|86003.6|85942.9|11
1627944120000|2021-08-02 22:42:00|86007.4|85957.4|86004.4|85954.4|86017|85957.4|86003.9|85944.2|21
1627944130000|2021-08-02 22:42:10|86004.5|85954.5|86000|85950|86014.3|85954.5|85998.9|85937.3|17
1627944140000|2021-08-02 22:42:20|86012|85940.3|86014.8|85943.4|86015.1|85951.3|86000.6|85939|21
1627944150000|2021-08-02 22:42:30|86014.1|85943.7|86003.8|85953.8|86014.1|85955.5|86003.5|85942.8|19
1627944160000|2021-08-02 22:42:40|86006.2|85934.2|86000|85950|86012.8|85950|85999|85934.2|13
1627944170000|2021-08-02 22:42:50|86010.7|85938.7|85999|85949|86011.8|85950.1|85998.9|85937.2|17
1627944180000|2021-08-02 22:43:00|86011.3|85941.2|86014.4|85939.8|86014.4|85952.4|85994|85939.8|19
1627944190000|2021-08-02 22:43:10|86013.8|85939.6|86002.1|85952.1|86017|85953.3|86000.6|85939.6|8
1627944200000|2021-08-02 22:43:20|86004.3|85954.3|86011.5|85939.1|86015|85954.3|85997.9|85933.7|13
1627944210000|2021-08-02 22:43:30|86011.2|85940.1|86013.4|85932.8|86013.5|85948.7|85998.1|85932.8|8
1627944220000|2021-08-02 22:43:40|85997.9|85947.9|86005.8|85934.7|86005.8|85948.3|85993.7|85931.2|8
1627944230000|2021-08-02 22:43:50|85996|85946|86011.6|85941|86015|85952|85996|85939.6|12
1627944240000|2021-08-02 22:44:00|85997.8|85926.9|86000.2|85950.2|86000.6|85950.6|85992.4|85926.9|10
1627944250000|2021-08-02 22:44:10|86001.2|85951.2|86012.7|85941.6|86021.7|85954.7|86001.2|85935.3|24
1627944260000|2021-08-02 22:44:20|86013.3|85943.2|86000.8|85950.8|86015.5|85953.4|86000.8|85939.6|21
1627944270000|2021-08-02 22:44:30|86001.7|85951.7|85996.8|85946.8|86007.6|85951.7|85995.6|85935.7|9
1627944280000|2021-08-02 22:44:40|85999.9|85949.9|86015|85941.2|86020.6|85953.1|85999.9|85934.6|26
1627944290000|2021-08-02 22:44:50|86004.6|85954.6|86003.8|85953.8|86017.2|85954.6|86003.4|85939.1|18
1627944300000|2021-08-02 22:45:00|86005.5|85955.5|86017.9|85944.1|86018.2|85955.7|86004.5|85943.4|22
1627944310000|2021-08-02 22:45:10|86015.8|85945.6|86000.3|85950.3|86017.4|85951|86000.3|85935.5|21
1627944320000|2021-08-02 22:45:20|85998.9|85948.9|86010|85938.2|86013.5|85949.2|85998.9|85935.2|28
1627944330000|2021-08-02 22:45:30|86007.9|85931.8|86006.8|85932.7|86009.3|85942.8|85992.8|85931.8|7
1627944340000|2021-08-02 22:45:40|86011.4|85932.6|86015.6|85936.8|86015.6|85952.3|85999.8|85932.3|25
1627944350000|2021-08-02 22:45:50|86001.8|85920.2|86002.4|85952.4|86015.3|85952.4|85991.8|85920.2|28
1627944360000|2021-08-02 22:46:00|86016.9|85941.7|86005.5|85914.3|86016.9|85953.1|86002.2|85899.9|22
1627944370000|2021-08-02 22:46:10|86005|85914.8|85996.9|85946.9|86014.9|85948.3|85995.4|85914.4|33
1627944380000|2021-08-02 22:46:20|85996.4|85946.4|86011|85930.8|86011.3|85947.6|85996|85928.4|25
1627944390000|2021-08-02 22:46:30|86009.4|85929.2|86010.4|85927.9|86011|85931.4|86005.9|85923.8|31
1627944400000|2021-08-02 22:46:40|86010.5|85928.4|86002.2|85929.4|86011.5|85929.8|86002.1|85924|13
1627944410000|2021-08-02 22:46:50|85990.3|85940.3|86002|85931.4|86005.4|85942.9|85990.3|85929|16
1627944420000|2021-08-02 22:47:00|85992|85942|86005.2|85931.1|86006.1|85942|85991.9|85922.1|16
1627944430000|2021-08-02 22:47:10|86004.4|85932|86009.8|85929.9|86011.3|85946.7|85995.4|85928.2|24
1627944440000|2021-08-02 22:47:20|86008.7|85930.5|86004.6|85931|86010.1|85931.5|86002.1|85924.5|41
1627944450000|2021-08-02 22:47:30|86004.7|85931.1|86004.5|85931.2|86007.7|85931.4|86003|85925.6|12
1627944460000|2021-08-02 22:47:40|86003.5|85930.4|86004.1|85931.9|86006.9|85932|86002.7|85929.1|18
1627944470000|2021-08-02 22:47:50|86003.7|85930.9|85999.9|85928.9|86003.7|85930.9|85997.6|85925.6|8
1627944480000|2021-08-02 22:48:00|85993.2|85943.2|85998.4|85927|86013.3|85943.2|85993.2|85920.1|35
1627944490000|2021-08-02 22:48:10|86001.4|85923.8|86004.2|85923.3|86004.2|85928.5|85998.8|85923.3|9
1627944500000|2021-08-02 22:48:20|86002.6|85926.7|85997.6|85922.4|86003|85927.4|85997.6|85921.6|17
1627944510000|2021-08-02 22:48:30|85997.5|85924.6|85986.1|85936.1|86003.6|85936.1|85986.1|85919.1|16
1627944520000|2021-08-02 22:48:40|85997.4|85925.2|86001.1|85925.2|86005.1|85926.6|85997.4|85922.3|23
1627944530000|2021-08-02 22:48:50|86003.1|85925.8|86000.7|85918.4|86005.7|85929|85997.5|85918|12
1627944540000|2021-08-02 22:49:00|86010.5|85911.6|86000.7|85930|86010.5|85940.2|85990.2|85911.6|15
1627944550000|2021-08-02 22:49:10|86004|85927.3|85998.4|85922.8|86005.9|85940.7|85990.7|85918.4|22
1627944560000|2021-08-02 22:49:20|85998|85920.4|85988.7|85938.7|85998.3|85940.6|85987.5|85920.4|7
1627944570000|2021-08-02 22:49:30|86007.4|85920.5|85997.5|85927.2|86010.6|85927.2|85992.9|85911.8|17
1627944580000|2021-08-02 22:49:40|85996.6|85924.8|85998.5|85925.6|86008|85929.7|85994.5|85914.2|17
1627944590000|2021-08-02 22:49:50|86007.3|85919.8|86007.3|85926.7|86007.3|85930.1|85999.4|85919.8|19
1627944600000|2021-08-02 22:50:00|86005.2|85927.6|86004|85926.3|86005.5|85928.1|86002.2|85924|18
1627944610000|2021-08-02 22:50:10|86004.3|85927.8|86003.5|85927.6|86005.6|85927.8|86002.6|85925.1|7
1627944620000|2021-08-02 22:50:20|85995.9|85919.1|85999.5|85925.6|86000.9|85926.1|85995.9|85918.7|10
1627944630000|2021-08-02 22:50:30|86001.4|85923.6|86005.6|85933|86005.6|85944.7|85994.7|85923.6|6
1627944640000|2021-08-02 22:50:40|85994|85905.8|86004.8|85933.6|86009.4|85944.3|85994|85905.8|15
1627944650000|2021-08-02 22:50:50|86007|85936|86005.2|85928.5|86010.1|85948.2|85996.3|85928.5|16
1627944660000|2021-08-02 22:51:00|86004.8|85929.3|86014.2|85943.7|86018.3|85959.2|86003.4|85929.3|44
1627944670000|2021-08-02 22:51:10|86015.2|85943.6|85995|85945|86016.9|85957.5|85980.7|85899.2|65
1627944680000|2021-08-02 22:51:20|85995.7|85945.7|86002.5|85952.5|86018.1|85960.1|85995.3|85945.3|58
1627944690000|2021-08-02 22:51:30|86002.6|85952.6|85987.1|85937.1|86004.7|85954.7|85986.3|85936.3|21
1627944700000|2021-08-02 22:51:40|85987.8|85937.8|85998.3|85948.3|86008.5|85948.3|85985|85926|48
1627944710000|2021-08-02 22:51:50|85998.8|85948.8|86001.3|85951.3|86003.5|85953.5|85997.2|85947.2|22
1627944720000|2021-08-02 22:52:00|86001.2|85951.2|86004.9|85954.9|86006|85956|86000.9|85950.9|25
1627944730000|2021-08-02 22:52:10|86005.1|85955.1|86006.1|85956.1|86006.5|85956.5|86004.9|85954.9|17
1627944740000|2021-08-02 22:52:20|86008.5|85958.5|86005.5|85955.5|86011.2|85961.2|86004|85954|36
1627944750000|2021-08-02 22:52:30|86004.3|85954.3|85995.9|85945.9|86005.1|85955.1|85986.2|85936.2|12
1627944760000|2021-08-02 22:52:40|85992.6|85942.6|85990|85940|86008.1|85946|85989.1|85927.9|42
1627944770000|2021-08-02 22:52:50|85999.9|85929.5|85997.2|85925.7|86002.7|85929.5|85996.4|85922.6|39
1627944780000|2021-08-02 22:53:00|85997.9|85924.5|85997.6|85927.5|86000.8|85938.5|85985.8|85923.6|49
1627944790000|2021-08-02 22:53:10|85987|85937|85988.9|85938.9|85989.4|85939.4|85986.8|85936.8|42
1627944800000|2021-08-02 22:53:20|85988.8|85938.8|85986.2|85936.2|85989.7|85939.7|85984.5|85934.5|51
1627944810000|2021-08-02 22:53:30|85984.7|85934.7|85993.4|85943.4|86004.3|85943.4|85984.7|85925.3|46
1627944820000|2021-08-02 22:53:40|85992|85942|85981.5|85906.5|85994.7|85943.5|85981.5|85882.4|43
1627944830000|2021-08-02 22:53:50|85983.7|85908.4|85972.6|85897.2|85986.5|85923.1|85972.6|85895.4|52
1627944840000|2021-08-02 22:54:00|85972.8|85897.9|85958.8|85908.8|85974.8|85908.8|85957.7|85896|42
1627944850000|2021-08-02 22:54:10|85957.9|85907.9|85954.4|85904.4|85968.4|85910.9|85954.4|85889.9|36
1627944860000|2021-08-02 22:54:20|85954.3|85904.3|85943.7|85867|85959.6|85906.1|85935.9|85865.2|43
1627944870000|2021-08-02 22:54:30|85944.3|85867.5|85938.2|85888.2|85950.8|85889.7|85926.8|85865.7|49
1627944880000|2021-08-02 22:54:40|85937.8|85887.8|85932|85882|85938.6|85888.6|85931.4|85881.4|36
1627944890000|2021-08-02 22:54:50|85932.4|85882.4|85936.4|85886.4|85936.4|85886.4|85927.1|85877.1|20
1627944900000|2021-08-02 22:55:00|85937.5|85887.5|85940|85890|85940.6|85890.6|85937.3|85887.3|37
1627944910000|2021-08-02 22:55:10|85939.7|85889.7|85941.9|85891.9|85952.2|85894.5|85939.1|85874.6|37
1627944920000|2021-08-02 22:55:20|85941.5|85891.5|85943.9|85893.9|85944.2|85894.2|85937.4|85887.4|52
1627944930000|2021-08-02 22:55:30|85944.1|85894.1|85941.5|85891.5|85950.8|85895.7|85941.5|85880.2|22
1627944940000|2021-08-02 22:55:40|85941.6|85891.6|85940.6|85890.6|85941.9|85891.9|85940.6|85890.6|15
1627944950000|2021-08-02 22:55:50|85938.7|85888.7|85940.5|85890.5|85943.1|85893.1|85938.1|85888.1|15
1627944960000|2021-08-02 22:56:00|85940.8|85890.8|85937|85887|85940.8|85890.8|85936.4|85886.4|11
1627944970000|2021-08-02 22:56:10|85937.2|85887.2|85941.6|85891.6|85943.2|85893.2|85936.9|85886.9|8
1627944980000|2021-08-02 22:56:20|85941.5|85891.5|85942.5|85892.5|85946|85896|85939.1|85889.1|30
1627944990000|2021-08-02 22:56:30|85943.8|85893.8|85942.1|85892.1|85943.8|85893.8|85942.1|85892.1|6
1627945000000|2021-08-02 22:56:40|85942.2|85892.2|85943.6|85893.6|85944.6|85894.6|85941.8|85891.8|7
1627945010000|2021-08-02 22:56:50|85943.5|85893.5|85943.6|85893.6|85947.1|85897.1|85943.1|85893.1|8
1627945020000|2021-08-02 22:57:00|85945.7|85895.7|85946.8|85896.8|85946.8|85896.8|85943|85893|15
1627945030000|2021-08-02 22:57:10|85942.5|85892.5|85944.7|85894.7|85948.1|85898.1|85941.7|85891.7|13
1627945040000|2021-08-02 22:57:20|85945.4|85895.4|85943.1|85893.1|85945.8|85895.8|85942.2|85892.2|17
1627945050000|2021-08-02 22:57:30|85944|85894|85944.5|85894.5|85944.9|85894.9|85941.6|85891.6|8
1627945060000|2021-08-02 22:57:40|85944.3|85894.3|85946.7|85896.7|85946.7|85896.7|85941.1|85891.1|7
1627945070000|2021-08-02 22:57:50|85944.8|85894.8|85947|85897|85948.1|85898.1|85943.8|85893.8|6
1627945080000|2021-08-02 22:58:00|85946.1|85896.1|85945.8|85895.8|85946.7|85896.7|85939|85889|14
1627945090000|2021-08-02 22:58:10|85946.3|85896.3|85946.1|85896.1|85948.3|85898.3|85944.2|85894.2|17
1627945100000|2021-08-02 22:58:20|85945.7|85895.7|85946.4|85896.4|85947|85897|85944.4|85894.4|18
1627945110000|2021-08-02 22:58:30|85946.2|85896.2|85945.3|85895.3|85947.2|85897.2|85945.3|85895.3|11
1627945120000|2021-08-02 22:58:40|85945.4|85895.4|85945.7|85895.7|85947|85897|85943.7|85893.7|14
1627945130000|2021-08-02 22:58:50|85944.2|85894.2|85941.2|85891.2|85944.2|85894.2|85941.2|85891.2|8
1627945140000|2021-08-02 22:59:00|85941.9|85891.9|85946.6|85896.6|85948.8|85898.8|85941.4|85891.4|20
1627945150000|2021-08-02 22:59:10|85946.7|85896.7|85948|85898|85948|85898|85945.7|85895.7|18
1627945160000|2021-08-02 22:59:20|85948.6|85898.6|85945.1|85895.1|85948.6|85898.6|85944.9|85894.9|7
1627945170000|2021-08-02 22:59:30|85945.2|85895.2|85943.2|85893.2|85945.6|85895.6|85940.5|85890.5|13
1627945180000|2021-08-02 22:59:40|85943.5|85893.5|85943.5|85893.5|85944.4|85894.4|85943.2|85893.2|7
1627945190000|2021-08-02 22:59:50|85950.5|85900.5|85947.1|85897.1|85950.5|85900.5|85947.1|85897.1|7
1627945200000|2021-08-02 23:00:00|85946.1|85896.1|85941.8|85891.8|85948.4|85898.4|85941.2|85891.2|20
1627945210000|2021-08-02 23:00:10|85945.1|85895.1|85946.9|85896.9|85947.9|85897.9|85945|85895|10
1627945220000|2021-08-02 23:00:20|85947.2|85897.2|85944.3|85894.3|85947.9|85897.9|85944.3|85894.3|10
1627945230000|2021-08-02 23:00:30|85944.2|85894.2|85945.3|85895.3|85947|85897|85944|85894|9
1627945240000|2021-08-02 23:00:40|85945.2|85895.2|85948.4|85898.4|85949.3|85899.3|85944.8|85894.8|9
1627945250000|2021-08-02 23:00:50|85948.6|85898.6|85943.9|85893.9|85948.6|85898.6|85941.2|85891.2|14
1627945260000|2021-08-02 23:01:00|85942.1|85892.1|85942.7|85892.7|85945.4|85895.4|85942.1|85892.1|15
1627945270000|2021-08-02 23:01:10|85945.8|85895.8|85945.7|85895.7|85945.9|85895.9|85944.8|85894.8|5
1627945280000|2021-08-02 23:01:20|85944.3|85894.3|85944.2|85894.2|85944.3|85894.3|85944.1|85894.1|3
1627945290000|2021-08-02 23:01:30|85944|85894|85945.9|85895.9|85948.1|85898.1|85943.7|85893.7|7
1627945300000|2021-08-02 23:01:40|85945.7|85895.7|85946|85896|85948|85898|85944.3|85894.3|23
1627945310000|2021-08-02 23:01:50|85946.7|85896.7|85948.8|85898.8|85949.7|85899.7|85946|85896|8
1627945320000|2021-08-02 23:02:00|85946.3|85896.3|85945.2|85895.2|85949.7|85899.7|85940.5|85890.5|26
1627945330000|2021-08-02 23:02:10|85945|85895|85946.5|85896.5|85948.3|85898.3|85945|85895|8
1627945340000|2021-08-02 23:02:20|85946.4|85896.4|85944.2|85894.2|85948|85898|85943.8|85893.8|19
1627945350000|2021-08-02 23:02:30|85944.1|85894.1|85942.9|85892.9|85946.8|85896.8|85935.6|85885.6|41
1627945360000|2021-08-02 23:02:40|85940.3|85890.3|85943|85893|85947|85897|85938.3|85888.3|45
1627945370000|2021-08-02 23:02:50|85945.6|85895.6|85943.7|85893.7|85945.6|85895.6|85942|85892|15
1627945380000|2021-08-02 23:03:00|85942.3|85892.3|85944.6|85894.6|85946.4|85896.4|85941.3|85891.3|30
1627945390000|2021-08-02 23:03:10|85944.5|85894.5|85943.3|85893.3|85944.6|85894.6|85942.4|85892.4|10
1627945400000|2021-08-02 23:03:20|85943.2|85893.2|85945.2|85895.2|85946.7|85896.7|85942.7|85892.7|16
1627945410000|2021-08-02 23:03:30|85942.8|85892.8|85944.6|85894.6|85948.2|85898.2|85942.6|85892.6|23
1627945420000|2021-08-02 23:03:40|85944.5|85894.5|85942|85892|85944.5|85894.5|85939.7|85889.7|24
1627945430000|2021-08-02 23:03:50|85942.1|85892.1|85948.3|85898.3|85954|85904|85942.1|85892.1|59
1627945440000|2021-08-02 23:04:00|85948.1|85898.1|85943|85893|85949.2|85899.2|85942.1|85892.1|25
1627945450000|2021-08-02 23:04:10|85942.6|85892.6|85943.3|85893.3|85947.8|85897.8|85942.6|85892.6|24
1627945460000|2021-08-02 23:04:20|85946|85896|85944.4|85894.4|85948.2|85898.2|85940.6|85890.6|35
1627945470000|2021-08-02 23:04:30|85944.9|85894.9|85943.3|85893.3|85945.5|85895.5|85940.8|85890.8|32
1627945480000|2021-08-02 23:04:40|85943.7|85893.7|85942.2|85892.2|85943.7|85893.7|85942.2|85892.2|44
1627945490000|2021-08-02 23:04:50|85942.1|85892.1|85938.6|85888.6|85943.4|85893.4|85935.4|85885.4|13
1627945500000|2021-08-02 23:05:00|85937.9|85887.9|85941.1|85891.1|85941.3|85891.3|85937.9|85887.9|20
1627945510000|2021-08-02 23:05:10|85939.2|85889.2|85937.8|85887.8|85944.8|85894.8|85936.9|85886.9|15
1627945520000|2021-08-02 23:05:20|85942.3|85892.3|85940|85890|85942.4|85892.4|85938.4|85888.4|28
1627945530000|2021-08-02 23:05:30|85940.1|85890.1|85940.8|85890.8|85944.4|85894.4|85939.5|85889.5|37
1627945540000|2021-08-02 23:05:40|85940.9|85890.9|85937.4|85887.4|85943.2|85893.2|85937.4|85887.4|32
1627945550000|2021-08-02 23:05:50|85938.3|85888.3|85937.6|85887.6|85939.9|85889.9|85936.5|85886.5|15
1627945560000|2021-08-02 23:06:00|85938.3|85888.3|85940.7|85890.7|85941.8|85891.8|85938.2|85888.2|8
1627945570000|2021-08-02 23:06:10|85940.6|85890.6|85958.5|85908.5|85963.5|85913.5|85940.4|85890.4|26
1627945580000|2021-08-02 23:06:20|85955.2|85905.2|85962.1|85912.1|85963.2|85913.2|85955.2|85905.2|16
1627945590000|2021-08-02 23:06:30|85962.5|85912.5|85957.8|85907.8|85962.5|85912.5|85955.8|85905.8|22
1627945600000|2021-08-02 23:06:40|85958|85908|85960.9|85910.9|85962.9|85912.9|85955.8|85905.8|52
1627945610000|2021-08-02 23:06:50|85960.4|85910.4|85959.6|85909.6|85961.9|85911.9|85957.6|85907.6|54
1627945620000|2021-08-02 23:07:00|85959.2|85909.2|85960.7|85910.7|85960.7|85910.7|85957.4|85907.4|31
1627945630000|2021-08-02 23:07:10|85960|85910|85962|85912|85962|85912|85958.9|85908.9|21
1627945640000|2021-08-02 23:07:20|85962.1|85912.1|85960|85910|85962.1|85912.1|85960|85910|27
1627945650000|2021-08-02 23:07:30|85960.3|85910.3|85961.3|85911.3|85962.1|85912.1|85958.2|85908.2|57
1627945660000|2021-08-02 23:07:40|85960.4|85910.4|85958.7|85908.7|85962.9|85912.9|85958.7|85908.7|58
1627945670000|2021-08-02 23:07:50|85959.4|85909.4|85962.2|85912.2|85963.3|85913.3|85958.2|85908.2|39
1627945680000|2021-08-02 23:08:00|85964.8|85914.8|85992.7|85942.7|85995.3|85945.3|85963.9|85913.9|64
1627945690000|2021-08-02 23:08:10|85991.8|85941.8|86013.6|85963.6|86014.2|85964.2|85991.8|85941.8|59
1627945700000|2021-08-02 23:08:20|86013.5|85963.5|86018.1|85968.1|86019.2|85969.2|86010.2|85960.2|52
1627945710000|2021-08-02 23:08:30|86018.2|85968.2|86011.8|85961.8|86018.2|85968.2|86010.5|85960.5|39
1627945720000|2021-08-02 23:08:40|86011.6|85961.6|86014.9|85964.9|86015|85965|86004.9|85954.9|28
1627945730000|2021-08-02 23:08:50|86011.9|85961.9|86010|85960|86012.1|85962.1|86009.4|85959.4|12
1627945740000|2021-08-02 23:09:00|86012.6|85962.6|86019.8|85969.8|86019.8|85969.8|86011.2|85961.2|36
1627945750000|2021-08-02 23:09:10|86015.3|85965.3|86012.6|85962.6|86015.5|85965.5|86010.4|85960.4|72
1627945760000|2021-08-02 23:09:20|86011.8|85961.8|86016.9|85966.9|86016.9|85966.9|86011.6|85961.6|55
1627945770000|2021-08-02 23:09:30|86017.4|85967.4|86013.3|85963.3|86020.7|85970.7|86009.5|85959.5|39
1627945780000|2021-08-02 23:09:40|86012.6|85962.6|86010.3|85960.3|86017.3|85967.3|86010.1|85960.1|42
1627945790000|2021-08-02 23:09:50|86010.1|85960.1|86016.8|85966.8|86020.7|85970.7|86008.6|85958.6|42
1627945800000|2021-08-02 23:10:00|86016.1|85966.1|86002.1|85952.1|86020|85970|86002.1|85952.1|42
1627945810000|2021-08-02 23:10:10|86001.7|85951.7|85989.3|85939.3|86001.7|85951.7|85987.6|85937.6|39
1627945820000|2021-08-02 23:10:20|85989.7|85939.7|85976|85926|85992.3|85942.3|85975.5|85913.4|21
1627945830000|2021-08-02 23:10:30|85986.4|85916.2|85973.7|85923.7|85988.6|85925.6|85971|85908.9|60
1627945840000|2021-08-02 23:10:40|85973.2|85923.2|85971.7|85921.7|85974.1|85924.1|85970.8|85920.8|36
1627945850000|2021-08-02 23:10:50|85972.7|85922.7|85972.7|85922.7|85973.5|85923.5|85971.6|85921.6|48
1627945860000|2021-08-02 23:11:00|85972.5|85922.5|85970.7|85920.7|85973.7|85923.7|85969.4|85919.4|34
1627945870000|2021-08-02 23:11:10|85972|85922|85970.2|85920.2|85973.5|85923.5|85968.7|85918.7|64
1627945880000|2021-08-02 23:11:20|85971.2|85921.2|85983.2|85908.3|85983.2|85922.5|85969.5|85908.3|39
1627945890000|2021-08-02 23:11:30|85981.4|85908.6|85974.1|85924.1|85984.3|85924.1|85968.4|85904.1|58
1627945900000|2021-08-02 23:11:40|85973|85923|85971.5|85921.5|85984.3|85924.3|85971|85911|65
1627945910000|2021-08-02 23:11:50|85970.5|85920.5|85972.6|85922.6|85973.5|85923.5|85970.4|85920.4|62
1627945920000|2021-08-02 23:12:00|85972.1|85922.1|85971.2|85921.2|85973.1|85923.1|85970.9|85920.9|51
1627945930000|2021-08-02 23:12:10|85971.8|85921.8|85972.4|85922.4|85974.7|85924.7|85971.1|85921.1|24
1627945940000|2021-08-02 23:12:20|85972.6|85922.6|85969.8|85919.8|85974.6|85924.6|85966.8|85916.8|42
1627945950000|2021-08-02 23:12:30|85970.6|85920.6|85970.9|85920.9|85972.4|85922.4|85969.6|85919.6|30
1627945960000|2021-08-02 23:12:40|85971.1|85921.1|85970|85920|85972|85922|85966.6|85916.6|55
1627945970000|2021-08-02 23:12:50|85969|85919|85968.2|85918.2|85969.8|85919.8|85966.7|85916.7|41
1627945980000|2021-08-02 23:13:00|85967.6|85917.6|85969.2|85919.2|85973.9|85923.9|85964.9|85914.9|49
1627945990000|2021-08-02 23:13:10|85968.7|85918.7|85971.2|85921.2|85972.4|85922.4|85966.5|85916.5|67
1627946000000|2021-08-02 23:13:20|85971.3|85921.3|85965.8|85915.8|85972.1|85922.1|85965.8|85915.8|62
1627946010000|2021-08-02 23:13:30|85966|85916|85965.7|85915.7|85966.6|85916.6|85963.4|85913.4|55
1627946020000|2021-08-02 23:13:40|85963.7|85913.7|85968.4|85918.4|85968.4|85918.4|85962.5|85912.5|45
1627946030000|2021-08-02 23:13:50|85967.7|85917.7|85966.7|85916.7|85977.2|85918.3|85964.4|85903.3|53
1627946040000|2021-08-02 23:14:00|85966.3|85916.3|85965.9|85915.9|85968.4|85918.4|85965.4|85915.4|56
1627946050000|2021-08-02 23:14:10|85965.7|85915.7|85965.4|85915.4|85966.5|85916.5|85964.1|85914.1|35
1627946060000|2021-08-02 23:14:20|85964.4|85914.4|85963.9|85913.9|85964.8|85914.8|85963|85913|34
1627946070000|2021-08-02 23:14:30|85963.7|85913.7|85962.4|85912.4|85966.3|85916.3|85962.1|85912.1|15
1627946080000|2021-08-02 23:14:40|85962.1|85912.1|85965.1|85915.1|85966.3|85916.3|85962.1|85912.1|21
1627946090000|2021-08-02 23:14:50|85965.3|85915.3|85965.6|85915.6|85967.6|85917.6|85963.7|85913.7|42
1627946100000|2021-08-02 23:15:00|85966.5|85916.5|85968.6|85918.6|85972.2|85922.2|85966.5|85916.5|67
1627946110000|2021-08-02 23:15:10|85969|85919|85971.3|85921.3|85971.7|85921.7|85967.9|85917.9|63
1627946120000|2021-08-02 23:15:20|85970.3|85920.3|85969.2|85919.2|85970.9|85920.9|85967.8|85917.8|51
1627946130000|2021-08-02 23:15:30|85969|85919|85968.8|85918.8|85969.6|85919.6|85967.5|85917.5|57
1627946140000|2021-08-02 23:15:40|85969.2|85919.2|85971.4|85921.4|85972.1|85922.1|85967.7|85917.7|67
1627946150000|2021-08-02 23:15:50|85971.3|85921.3|85971|85921|85972.3|85922.3|85969.5|85919.5|65
1627946160000|2021-08-02 23:16:00|85971.7|85921.7|85971.6|85921.6|85973|85923|85969.6|85919.6|63
1627946170000|2021-08-02 23:16:10|85971.5|85921.5|85970|85920|85972.3|85922.3|85969.6|85919.6|50
1627946180000|2021-08-02 23:16:20|85969.9|85919.9|85971.5|85921.5|85973.3|85923.3|85969.9|85919.9|54
1627946190000|2021-08-02 23:16:30|85971.7|85921.7|85968.9|85918.9|85972.9|85922.9|85968.7|85918.7|46
1627946200000|2021-08-02 23:16:40|85969.1|85919.1|85971|85921|85973|85923|85969|85919|53
1627946210000|2021-08-02 23:16:50|85971.2|85921.2|85972.3|85922.3|85972.3|85922.3|85969.8|85919.8|49
1627946220000|2021-08-02 23:17:00|85972.6|85922.6|85969.9|85919.9|85972.9|85922.9|85969.6|85919.6|57
1627946230000|2021-08-02 23:17:10|85968.6|85918.6|85967.2|85917.2|85971.8|85921.8|85966.9|85916.9|61
1627946240000|2021-08-02 23:17:20|85967.3|85917.3|85967.7|85917.7|85967.8|85917.8|85964.1|85914.1|52
1627946250000|2021-08-02 23:17:30|85967.9|85917.9|85968.3|85918.3|85968.5|85918.5|85966.2|85916.2|53
1627946260000|2021-08-02 23:17:40|85968.1|85918.1|85966.9|85916.9|85968.4|85918.4|85966.5|85916.5|40
1627946270000|2021-08-02 23:17:50|85966.6|85916.6|85966.4|85916.4|85968.7|85918.7|85966.2|85916.2|53
1627946280000|2021-08-02 23:18:00|85966.2|85916.2|85966.7|85916.7|85969.6|85919.6|85966.2|85916.2|48
1627946290000|2021-08-02 23:18:10|85966.8|85916.8|85964|85914|85967.9|85917.9|85963.1|85913.1|60
1627946300000|2021-08-02 23:18:20|85963.7|85913.7|85961.7|85911.7|85966.2|85916.2|85961.2|85911.2|62
1627946310000|2021-08-02 23:18:30|85961.8|85911.8|85963.1|85913.1|85964.2|85914.2|85961.3|85911.3|64
1627946320000|2021-08-02 23:18:40|85963.2|85913.2|85965.1|85915.1|85968|85918|85963.2|85913.2|63
1627946330000|2021-08-02 23:18:50|85965.2|85915.2|85959.2|85909.2|85967.8|85917.8|85958.9|85908.9|44
1627946340000|2021-08-02 23:19:00|85957.2|85907.2|85963.3|85913.3|85967.1|85917.1|85957.2|85907.2|21
1627946350000|2021-08-02 23:19:10|85959.7|85909.7|85958.1|85908.1|85962.4|85912.4|85957.9|85907.9|15
1627946360000|2021-08-02 23:19:20|85958.2|85908.2|85958.4|85908.4|85958.9|85908.9|85957.1|85907.1|13
1627946370000|2021-08-02 23:19:30|85957.6|85907.6|85957.7|85907.7|85960.6|85910.6|85957.6|85907.6|9
1627946380000|2021-08-02 23:19:40|85960.4|85910.4|85961.7|85911.7|85965|85915|85960.4|85910.4|11
1627946390000|2021-08-02 23:19:50|85961.4|85911.4|85959.6|85909.6|85964.2|85914.2|85958.6|85908.6|21
1627946400000|2021-08-02 23:20:00|85959.4|85909.4|85959.5|85909.5|85962.5|85912.5|85959.1|85909.1|22
1627946410000|2021-08-02 23:20:10|85958.7|85908.7|85959|85909|85960.5|85910.5|85958.7|85908.7|22
1627946420000|2021-08-02 23:20:20|85958.8|85908.8|85960.5|85910.5|85960.5|85910.5|85958.8|85908.8|18
1627946430000|2021-08-02 23:20:30|85960.6|85910.6|85959.6|85909.6|85961|85911|85959.6|85909.6|7
1627946440000|2021-08-02 23:20:40|85959.4|85909.4|85959.1|85909.1|85960|85910|85958.6|85908.6|7
1627946450000|2021-08-02 23:20:50|85958.9|85908.9|85960.4|85910.4|85961.6|85911.6|85958.9|85908.9|15
1627946460000|2021-08-02 23:21:00|85960.8|85910.8|85960.3|85910.3|85961.8|85911.8|85959.9|85909.9|10
1627946470000|2021-08-02 23:21:10|85960.1|85910.1|85960.2|85910.2|85961.2|85911.2|85959.2|85909.2|19
1627946480000|2021-08-02 23:21:20|85960.7|85910.7|85958.8|85908.8|85960.7|85910.7|85957|85907|18
1627946490000|2021-08-02 23:21:30|85959.1|85909.1|85960.7|85910.7|85960.8|85910.8|85956.7|85906.7|20
1627946500000|2021-08-02 23:21:40|85960.2|85910.2|85960.3|85910.3|85960.6|85910.6|85958.8|85908.8|14
1627946510000|2021-08-02 23:21:50|85960.6|85910.6|85958.9|85908.9|85960.6|85910.6|85956.9|85906.9|30
1627946520000|2021-08-02 23:22:00|85957.9|85907.9|85958.9|85908.9|85959|85909|85957|85907|27
1627946530000|2021-08-02 23:22:10|85958.1|85908.1|85958.3|85908.3|85959.5|85909.5|85958.1|85908.1|16
1627946540000|2021-08-02 23:22:20|85958.4|85908.4|85957.5|85907.5|85958.7|85908.7|85956.9|85906.9|10
1627946550000|2021-08-02 23:22:30|85958.4|85908.4|85958.5|85908.5|85959.5|85909.5|85956.6|85906.6|14
1627946560000|2021-08-02 23:22:40|85958.6|85908.6|85958.5|85908.5|85960.7|85910.7|85958.2|85908.2|9
1627946570000|2021-08-02 23:22:50|85958|85908|85958.2|85908.2|85958.4|85908.4|85956.6|85906.6|26
1627946580000|2021-08-02 23:23:00|85958|85908|85958.5|85908.5|85960.2|85910.2|85958|85908|15
1627946590000|2021-08-02 23:23:10|85958.8|85908.8|85958.6|85908.6|85961.9|85911.9|85958.4|85908.4|15
1627946600000|2021-08-02 23:23:20|85959.4|85909.4|85955.7|85905.7|85960.4|85910.4|85952.2|85902.2|42
1627946610000|2021-08-02 23:23:30|85955|85905|85952.7|85902.7|85956.5|85906.5|85952.6|85902.6|18
1627946620000|2021-08-02 23:23:40|85953.8|85903.8|85954.8|85904.8|85957.1|85907.1|85953.8|85903.8|10
1627946630000|2021-08-02 23:23:50|85956.3|85906.3|85958.8|85908.8|85960.5|85910.5|85955.3|85905.3|19
1627946640000|2021-08-02 23:24:00|85958.3|85908.3|85954.2|85904.2|85960.3|85910.3|85954.2|85904.2|42
1627946650000|2021-08-02 23:24:10|85954.1|85904.1|85954.2|85904.2|85959.7|85909.7|85954.1|85904.1|52
1627946660000|2021-08-02 23:24:20|85954.5|85904.5|85957.2|85907.2|85957.2|85907.2|85949.9|85899.9|53
1627946670000|2021-08-02 23:24:30|85958|85908|85947.3|85897.3|85959.2|85909.2|85947.3|85897.3|64
1627946680000|2021-08-02 23:24:40|85945.8|85895.8|85945.8|85895.8|85948.3|85898.3|85943.9|85893.9|45
1627946690000|2021-08-02 23:24:50|85944.4|85894.4|85942.1|85892.1|85944.7|85894.7|85942.1|85892.1|23
1627946700000|2021-08-02 23:25:00|85941.8|85891.8|85944.7|85894.7|85944.7|85894.7|85941.3|85891.3|11
1627946710000|2021-08-02 23:25:10|85944.4|85894.4|85943.6|85893.6|85945.5|85895.5|85943.4|85893.4|13
1627946720000|2021-08-02 23:25:20|85945.8|85895.8|85943.7|85893.7|85949.3|85899.3|85942|85892|13
1627946730000|2021-08-02 23:25:30|85943.5|85893.5|85942.4|85892.4|85945.1|85895.1|85939.6|85889.6|35
1627946740000|2021-08-02 23:25:40|85939.2|85889.2|85939.3|85889.3|85941.5|85891.5|85935.8|85885.8|39
1627946750000|2021-08-02 23:25:50|85940.6|85890.6|85935.7|85885.7|85943.8|85893.8|85935.7|85885.7|42
1627946760000|2021-08-02 23:26:00|85938.6|85888.6|85941.6|85891.6|85942.6|85892.6|85937.9|85887.9|30
1627946770000|2021-08-02 23:26:10|85941.8|85891.8|85939|85889|85941.8|85891.8|85937.1|85887.1|31
1627946780000|2021-08-02 23:26:20|85939.5|85889.5|85945.1|85895.1|85945.1|85895.1|85937.8|85887.8|43
1627946790000|2021-08-02 23:26:30|85944.2|85894.2|85943.7|85893.7|85944.7|85894.7|85940.8|85890.8|30
1627946800000|2021-08-02 23:26:40|85943.8|85893.8|85942|85892|85943.8|85893.8|85942|85892|11
1627946810000|2021-08-02 23:26:50|85941.9|85891.9|85941.7|85891.7|85943.2|85893.2|85940.3|85890.3|17
1627946820000|2021-08-02 23:27:00|85939.7|85889.7|85942.1|85892.1|85943.3|85893.3|85939.7|85889.7|32
1627946830000|2021-08-02 23:27:10|85941.2|85891.2|85953.9|85903.9|85955|85905|85940.6|85890.6|55
1627946840000|2021-08-02 23:27:20|85953.7|85903.7|85954.6|85904.6|85956.4|85906.4|85953.2|85903.2|64
1627946850000|2021-08-02 23:27:30|85954.7|85904.7|85952.7|85902.7|85955.9|85905.9|85951.9|85901.9|55
1627946860000|2021-08-02 23:27:40|85952.2|85902.2|85958.7|85908.7|85959.1|85909.1|85951.5|85901.5|59
1627946870000|2021-08-02 23:27:50|85958.3|85908.3|85958.4|85908.4|85960.6|85910.6|85957.2|85907.2|57
1627946880000|2021-08-02 23:28:00|85958.1|85908.1|85955.6|85905.6|85959.9|85909.9|85955.2|85905.2|57
1627946890000|2021-08-02 23:28:10|85955.8|85905.8|85956.1|85906.1|85956.4|85906.4|85954|85904|54
1627946900000|2021-08-02 23:28:20|85959.3|85909.3|85957.6|85907.6|85959.3|85909.3|85956.9|85906.9|20
1627946910000|2021-08-02 23:28:30|85957.4|85907.4|85958.3|85908.3|85959.6|85909.6|85955.8|85905.8|33
1627946920000|2021-08-02 23:28:40|85958.7|85908.7|85960.8|85910.8|85962|85912|85958.7|85908.7|59
1627946930000|2021-08-02 23:28:50|85961.7|85911.7|85961.2|85911.2|85964.7|85914.7|85960.5|85910.5|60
1627946940000|2021-08-02 23:29:00|85961.6|85911.6|85962.6|85912.6|85964.8|85914.8|85960|85910|68
1627946950000|2021-08-02 23:29:10|85962|85912|85960.5|85910.5|85963.5|85913.5|85960|85910|68
1627946960000|2021-08-02 23:29:20|85960.2|85910.2|85964|85914|85966.5|85916.5|85960.2|85910.2|58
1627946970000|2021-08-02 23:29:30|85963.5|85913.5|85967.7|85917.7|85967.7|85917.7|85960.5|85910.5|54
1627946980000|2021-08-02 23:29:40|85968.8|85918.8|85974|85924|85975.7|85925.7|85967.5|85917.5|56
1627946990000|2021-08-02 23:29:50|85973.6|85923.6|85973.8|85923.8|85974.1|85924.1|85972.6|85922.6|47
1627947000000|2021-08-02 23:30:00|85973.9|85923.9|85974.4|85924.4|85979.4|85929.4|85973.8|85923.8|51
1627947010000|2021-08-02 23:30:10|85975|85925|85973.6|85923.6|85975.8|85925.8|85973.1|85923.1|46
1627947020000|2021-08-02 23:30:20|85973.8|85923.8|85974.2|85924.2|85975.5|85925.5|85973.3|85923.3|48
1627947030000|2021-08-02 23:30:30|85974.3|85924.3|85976.8|85926.8|85977.6|85927.6|85972.7|85922.7|39
1627947040000|2021-08-02 23:30:40|85977.1|85927.1|85978.6|85928.6|85981.3|85931.3|85976.8|85926.8|49
1627947050000|2021-08-02 23:30:50|85979.7|85929.7|85978|85928|85980.2|85930.2|85977.7|85927.7|58
1627947060000|2021-08-02 23:31:00|85977.7|85927.7|85975.5|85925.5|85980|85930|85975.4|85925.4|51
1627947070000|2021-08-02 23:31:10|85975.7|85925.7|85976.6|85926.6|85976.8|85926.8|85974.9|85924.9|28
1627947080000|2021-08-02 23:31:20|85976.4|85926.4|85981.4|85931.4|85982.2|85932.2|85976.4|85926.4|41
1627947090000|2021-08-02 23:31:30|85982.1|85932.1|85980.1|85930.1|85983.7|85933.7|85978.7|85928.7|58
1627947100000|2021-08-02 23:31:40|85980|85930|85989.1|85939.1|85989.9|85939.9|85979.8|85929.8|66
1627947110000|2021-08-02 23:31:50|85987.3|85937.3|85983.8|85933.8|85987.6|85937.6|85982.4|85932.4|68
1627947120000|2021-08-02 23:32:00|85984.1|85934.1|85984.3|85934.3|85985.1|85935.1|85982.7|85932.7|53
1627947130000|2021-08-02 23:32:10|85984.6|85934.6|85983.8|85933.8|85987.4|85937.4|85982.9|85932.9|34
1627947140000|2021-08-02 23:32:20|85983.2|85933.2|85984.9|85934.9|85986.4|85936.4|85982.7|85932.7|63
1627947150000|2021-08-02 23:32:30|85985.1|85935.1|85984.4|85934.4|85987.2|85937.2|85983.7|85933.7|60
1627947160000|2021-08-02 23:32:40|85984.5|85934.5|85981.2|85931.2|85988.5|85938.5|85978.9|85928.9|67
1627947170000|2021-08-02 23:32:50|85981.3|85931.3|85981.3|85931.3|85983.2|85933.2|85980.5|85930.5|60
1627947180000|2021-08-02 23:33:00|85981.1|85931.1|85983.2|85933.2|85984|85934|85979.9|85929.9|61
1627947190000|2021-08-02 23:33:10|85983.5|85933.5|85982.3|85932.3|85983.8|85933.8|85980.9|85930.9|27
1627947200000|2021-08-02 23:33:20|85982.2|85932.2|85980.7|85930.7|85983.8|85933.8|85978.8|85928.8|43
1627947210000|2021-08-02 23:33:30|85980.4|85930.4|85979.7|85929.7|85984.1|85934.1|85979.3|85929.3|64
1627947220000|2021-08-02 23:33:40|85979.5|85929.5|85983.1|85933.1|85983.6|85933.6|85978.3|85928.3|57
1627947230000|2021-08-02 23:33:50|85983|85933|85982.5|85932.5|85984.4|85934.4|85981.6|85931.6|60
1627947240000|2021-08-02 23:34:00|85982.4|85932.4|85984.5|85934.5|85985.4|85935.4|85980.5|85930.5|70
1627947250000|2021-08-02 23:34:10|85984.2|85934.2|85985|85935|85985.3|85935.3|85980.6|85930.6|65
1627947260000|2021-08-02 23:34:20|85984.9|85934.9|85984.3|85934.3|85985.8|85935.8|85982|85932|63
1627947270000|2021-08-02 23:34:30|85984.2|85934.2|85984.2|85934.2|85984.9|85934.9|85981.7|85931.7|65
1627947280000|2021-08-02 23:34:40|85983.9|85933.9|85982.7|85932.7|85984.8|85934.8|85981.8|85931.8|44
1627947290000|2021-08-02 23:34:50|85982.8|85932.8|85984.3|85934.3|85984.9|85934.9|85981.7|85931.7|26
1627947300000|2021-08-02 23:35:00|85984.4|85934.4|86004.2|85954.2|86004.2|85954.2|85983.7|85933.7|52
1627947310000|2021-08-02 23:35:10|86004.3|85954.3|86015.5|85965.5|86017.1|85967.1|86002.8|85952.8|57
1627947320000|2021-08-02 23:35:20|86015.7|85965.7|86000.3|85950.3|86018.9|85968.9|85998.2|85934.9|48
1627947330000|2021-08-02 23:35:30|86002.2|85952.2|86009.4|85959.4|86016.9|85966.9|86000|85950|54
1627947340000|2021-08-02 23:35:40|86008.6|85958.6|86013.3|85963.3|86013.4|85963.4|86008.5|85958.5|28
1627947350000|2021-08-02 23:35:50|86012.4|85962.4|86005.1|85955.1|86012.4|85962.4|85994.3|85944.3|49
1627947360000|2021-08-02 23:36:00|86005|85955|85998.4|85948.4|86012.9|85962.9|85995.3|85945.3|38
1627947370000|2021-08-02 23:36:10|85999.3|85949.3|85996.2|85946.2|85999.8|85949.8|85991.2|85941.2|39
1627947380000|2021-08-02 23:36:20|85995.4|85945.4|86005.3|85955.3|86007.1|85957.1|85993.6|85943.6|38
1627947390000|2021-08-02 23:36:30|86008.6|85958.6|85999.9|85949.9|86008.6|85958.6|85995.1|85945.1|31
1627947400000|2021-08-02 23:36:40|86000.9|85950.9|85997.5|85947.5|86002.8|85952.8|85991.5|85941.5|38
1627947410000|2021-08-02 23:36:50|85997.1|85947.1|85992.2|85942.2|85997.1|85947.1|85990.7|85940.7|36
1627947420000|2021-08-02 23:37:00|85992.4|85942.4|85998.5|85948.5|85998.7|85948.7|85989.1|85939.1|41
1627947430000|2021-08-02 23:37:10|85996.9|85946.9|85997.8|85947.8|86005.3|85955.3|85996.8|85946.8|16
1627947440000|2021-08-02 23:37:20|85999.4|85949.4|86004.3|85954.3|86008.1|85958.1|85998.1|85948.1|27
1627947450000|2021-08-02 23:37:30|86005.7|85955.7|86015.2|85965.2|86020.7|85970.7|86005.2|85955.2|43
1627947460000|2021-08-02 23:37:40|86017.5|85967.5|86016.2|85966.2|86023.8|85973.8|86013|85963|42
1627947470000|2021-08-02 23:37:50|86015.4|85965.4|86004|85954|86023.8|85973.8|86002.4|85952.4|38
1627947480000|2021-08-02 23:38:00|86004.4|85954.4|86016.8|85966.8|86022.7|85972.7|86001.4|85951.4|52
1627947490000|2021-08-02 23:38:10|86016|85966|86000.5|85950.5|86016|85966|85998.8|85948.8|56
1627947500000|2021-08-02 23:38:20|86000.7|85950.7|86006.6|85956.6|86008.1|85958.1|86000.7|85950.7|15
1627947510000|2021-08-02 23:38:30|86006|85956|86014.4|85964.4|86018.7|85968.7|86004.3|85954.3|15
1627947520000|2021-08-02 23:38:40|86017.3|85967.3|86008.7|85958.7|86017.3|85967.3|86008|85958|15
1627947530000|2021-08-02 23:38:50|86009.9|85959.9|86009.8|85959.8|86011.6|85961.6|86009.8|85959.8|16
1627947540000|2021-08-02 23:39:00|86009.2|85959.2|86016.3|85966.3|86018.9|85968.9|86009.2|85959.2|29
1627947550000|2021-08-02 23:39:10|86016|85966|86000.1|85950.1|86016.6|85966.6|85996|85946|68
1627947560000|2021-08-02 23:39:20|86000.6|85950.6|85989|85939|86007.1|85957.1|85986.3|85936.3|63
1627947570000|2021-08-02 23:39:30|85988.6|85938.6|85993.2|85943.2|85993.6|85943.6|85987.3|85937.3|14
1627947580000|2021-08-02 23:39:40|85993.3|85943.3|85991.6|85941.6|85994.8|85944.8|85990.4|85940.4|11
1627947590000|2021-08-02 23:39:50|85991.7|85941.7|85992.8|85942.8|85993.3|85943.3|85990.9|85940.9|16
1627947600000|2021-08-02 23:40:00|85990.5|85940.5|85993|85943|85994.1|85944.1|85989.3|85939.3|31
1627947610000|2021-08-02 23:40:10|85988.9|85938.9|85961.3|85911.3|85994|85944|85957.1|85907.1|67
1627947620000|2021-08-02 23:40:20|85961.8|85911.8|85958.5|85908.5|85963.2|85913.2|85957.5|85907.5|69
1627947630000|2021-08-02 23:40:30|85958.8|85908.8|85960.2|85910.2|85961|85911|85956.6|85906.6|50
1627947640000|2021-08-02 23:40:40|85959.5|85909.5|85960.3|85910.3|85961|85911|85953.8|85903.8|58
1627947650000|2021-08-02 23:40:50|85960.2|85910.2|85958.1|85908.1|85960.2|85910.2|85956.2|85906.2|55
1627947660000|2021-08-02 23:41:00|85958.2|85908.2|85960.4|85910.4|85960.4|85910.4|85956.6|85906.6|61
1627947670000|2021-08-02 23:41:10|85960|85910|85963.9|85913.9|85964|85914|85959.2|85909.2|60
1627947680000|2021-08-02 23:41:20|85964.1|85914.1|85957.6|85907.6|85964.1|85914.1|85956.6|85906.6|56
1627947690000|2021-08-02 23:41:30|85957.7|85907.7|85961.7|85911.7|85962.4|85912.4|85957.5|85907.5|61
1627947700000|2021-08-02 23:41:40|85961.3|85911.3|85960|85910|85962.9|85912.9|85956.9|85906.9|60
1627947710000|2021-08-02 23:41:50|85960.4|85910.4|85959.1|85909.1|85960.6|85910.6|85956.8|85906.8|55
1627947720000|2021-08-02 23:42:00|85958.6|85908.6|85963|85913|85963.7|85913.7|85958.4|85908.4|63
1627947730000|2021-08-02 23:42:10|85962.6|85912.6|85953.3|85903.3|85963.1|85913.1|85951.2|85901.2|39
1627947740000|2021-08-02 23:42:20|85951.4|85901.4|85954.4|85904.4|85955.6|85905.6|85950.8|85900.8|36
1627947750000|2021-08-02 23:42:30|85954.5|85904.5|85952.3|85902.3|85958.8|85908.8|85952.2|85902.2|47
1627947760000|2021-08-02 23:42:40|85953|85903|85949.8|85899.8|85953|85903|85948.5|85898.5|27
1627947770000|2021-08-02 23:42:50|85948|85898|85949.2|85899.2|85955.2|85905.2|85946|85896|55
1627947780000|2021-08-02 23:43:00|85947.4|85897.4|85948.6|85898.6|85950|85900|85945.8|85895.8|41
1627947790000|2021-08-02 23:43:10|85950.3|85900.3|85949.9|85899.9|85952.9|85902.9|85947.9|85897.9|58
1627947800000|2021-08-02 23:43:20|85949.6|85899.6|85949.7|85899.7|85949.7|85899.7|85947.5|85897.5|28
1627947810000|2021-08-02 23:43:30|85950.2|85900.2|85951.9|85901.9|85952.2|85902.2|85950.2|85900.2|28
1627947820000|2021-08-02 23:43:40|85951.7|85901.7|85967.1|85917.1|85970.6|85920.6|85950.9|85900.9|36
1627947830000|2021-08-02 23:43:50|85966.7|85916.7|85967.4|85917.4|85972.4|85922.4|85965.2|85915.2|61
1627947840000|2021-08-02 23:44:00|85967.5|85917.5|85972.8|85922.8|85976.8|85926.8|85967.5|85917.5|39
1627947850000|2021-08-02 23:44:10|85973|85923|85976.9|85926.9|85977.2|85927.2|85973|85923|41
1627947860000|2021-08-02 23:44:20|85976.8|85926.8|85977.9|85927.9|85977.9|85927.9|85974.5|85924.5|53
1627947870000|2021-08-02 23:44:30|85977.2|85927.2|85983.3|85933.3|85983.9|85933.9|85977.2|85927.2|58
1627947880000|2021-08-02 23:44:40|85983.4|85933.4|85986|85936|85987.7|85937.7|85980.9|85930.9|53
1627947890000|2021-08-02 23:44:50|85985.9|85935.9|85985.7|85935.7|85987.1|85937.1|85985|85935|38
1627947900000|2021-08-02 23:45:00|85986.3|85936.3|85997.6|85947.6|85997.6|85947.6|85986.3|85936.3|67
1627947910000|2021-08-02 23:45:10|85997.2|85947.2|85999.3|85949.3|86000.4|85950.4|85997|85947|55
1627947920000|2021-08-02 23:45:20|85999.4|85949.4|86003.7|85953.7|86008.8|85958.8|85999.3|85949.3|73
1627947930000|2021-08-02 23:45:30|86004|85954|86002.7|85952.7|86005.9|85955.9|86001.8|85951.8|71
1627947940000|2021-08-02 23:45:40|86002.5|85952.5|86005.6|85955.6|86005.9|85955.9|86001.9|85951.9|65
1627947950000|2021-08-02 23:45:50|86005.1|85955.1|86003.2|85953.2|86006|85956|86001.8|85951.8|72
1627947960000|2021-08-02 23:46:00|86002.2|85952.2|86004.6|85954.6|86005.5|85955.5|86002|85952|74
1627947970000|2021-08-02 23:46:10|86004.5|85954.5|86002.6|85952.6|86007.1|85957.1|86002.1|85952.1|72
1627947980000|2021-08-02 23:46:20|86003.3|85953.3|86008.5|85958.5|86008.7|85958.7|86003.3|85953.3|72
1627947990000|2021-08-02 23:46:30|86007.8|85957.8|86007.9|85957.9|86009.1|85959.1|86006.7|85956.7|65
1627948000000|2021-08-02 23:46:40|86008|85958|86006.5|85956.5|86008.4|85958.4|86004.7|85954.7|61
1627948010000|2021-08-02 23:46:50|86007.1|85957.1|86009|85959|86009.1|85959.1|86005.6|85955.6|66
1627948020000|2021-08-02 23:47:00|86007.7|85957.7|86004.3|85954.3|86008.4|85958.4|86002.3|85952.3|67
1627948030000|2021-08-02 23:47:10|86004.1|85954.1|86005.1|85955.1|86005.6|85955.6|86001.8|85951.8|63
1627948040000|2021-08-02 23:47:20|86004.8|85954.8|86002.7|85952.7|86005.6|85955.6|86002.4|85952.4|62
1627948050000|2021-08-02 23:47:30|86003|85953|86001.4|85951.4|86003|85953|85999|85949|30
1627948060000|2021-08-02 23:47:40|86001.1|85951.1|85999.6|85949.6|86002.6|85952.6|85999.1|85949.1|66
1627948070000|2021-08-02 23:47:50|85999.4|85949.4|86002.1|85952.1|86002.1|85952.1|85998.3|85948.3|60
1627948080000|2021-08-02 23:48:00|86002.2|85952.2|86001.5|85951.5|86002.4|85952.4|85999.1|85949.1|56
1627948090000|2021-08-02 23:48:10|86000.4|85950.4|86002.2|85952.2|86004.3|85954.3|85999.9|85949.9|64
1627948100000|2021-08-02 23:48:20|86002.3|85952.3|86004.6|85954.6|86006.4|85956.4|86001.7|85951.7|30
1627948110000|2021-08-02 23:48:30|86005.4|85955.4|86007.2|85957.2|86007.6|85957.6|86003.2|85953.2|51
1627948120000|2021-08-02 23:48:40|86007.5|85957.5|86007.7|85957.7|86008.9|85958.9|86003.4|85953.4|45
1627948130000|2021-08-02 23:48:50|86008.1|85958.1|86006|85956|86009.6|85959.6|86005|85955|54
1627948140000|2021-08-02 23:49:00|86006.1|85956.1|86005.8|85955.8|86007.6|85957.6|86004.7|85954.7|15
1627948150000|2021-08-02 23:49:10|86006|85956|86004.9|85954.9|86006.6|85956.6|86004.7|85954.7|24
1627948160000|2021-08-02 23:49:20|86004.8|85954.8|86006.2|85956.2|86008|85958|86001.8|85951.8|49
1627948170000|2021-08-02 23:49:30|86006.1|85956.1|86002.8|85952.8|86006.5|85956.5|86001.3|85951.3|37
1627948180000|2021-08-02 23:49:40|86003|85953|86005|85955|86006.3|85956.3|86001.4|85951.4|62
1627948190000|2021-08-02 23:49:50|86005.6|85955.6|86004.1|85954.1|86006.9|85956.9|86001.6|85951.6|60
1627948200000|2021-08-02 23:50:00|86001.1|85951.1|86000.8|85950.8|86003.8|85953.8|85997.3|85947.3|69
1627948210000|2021-08-02 23:50:10|86000.9|85950.9|85975.5|85925.5|86002.2|85952.2|85969.9|85882.4|73
1627948220000|2021-08-02 23:50:20|85974.5|85924.5|85964.6|85914.6|85988.7|85927.7|85961.8|85903.4|72
1627948230000|2021-08-02 23:50:30|85964.1|85914.1|85966.5|85916.5|85975.2|85925.2|85960.7|85902.2|68
1627948240000|2021-08-02 23:50:40|85966|85916|85966.5|85916.5|85971.6|85921.6|85964.7|85914.7|52
1627948250000|2021-08-02 23:50:50|85966.3|85916.3|85964.1|85914.1|85969|85919|85963.9|85913.9|36
1627948260000|2021-08-02 23:51:00|85964.2|85914.2|85969|85919|85971.7|85921.7|85962.7|85912.7|43
1627948270000|2021-08-02 23:51:10|85968.6|85918.6|85967.2|85917.2|85969.3|85919.3|85967.2|85917.2|20
1627948280000|2021-08-02 23:51:20|85967.3|85917.3|85967.3|85917.3|85967.6|85917.6|85966.5|85916.5|15
1627948290000|2021-08-02 23:51:30|85967.1|85917.1|85963.7|85913.7|85967.3|85917.3|85963.7|85913.7|14
1627948300000|2021-08-02 23:51:40|85963.4|85913.4|85964.8|85914.8|85965.4|85915.4|85963.4|85913.4|23
1627948310000|2021-08-02 23:51:50|85964.7|85914.7|85963.4|85913.4|85965.6|85915.6|85963.3|85913.3|9
1627948320000|2021-08-02 23:52:00|85963.9|85913.9|85965.6|85915.6|85967.5|85917.5|85963.9|85913.9|14
1627948330000|2021-08-02 23:52:10|85966.3|85916.3|85960.8|85910.8|85966.4|85916.4|85958|85908|26
1627948340000|2021-08-02 23:52:20|85962|85912|85958|85908|85962|85912|85957.8|85907.8|14
1627948350000|2021-08-02 23:52:30|85957.8|85907.8|85957.7|85907.7|85958.8|85908.8|85955.9|85905.9|38
1627948360000|2021-08-02 23:52:40|85957.4|85907.4|85955.1|85905.1|85957.4|85907.4|85954.5|85904.5|22
1627948370000|2021-08-02 23:52:50|85954.9|85904.9|85957|85907|85958.1|85908.1|85953.6|85903.6|38
1627948380000|2021-08-02 23:53:00|85956.6|85906.6|85958.1|85908.1|85959|85909|85955.6|85905.6|32
1627948390000|2021-08-02 23:53:10|85957.2|85907.2|85956.2|85906.2|85958.3|85908.3|85955.7|85905.7|21
1627948400000|2021-08-02 23:53:20|85956.9|85906.9|85956.6|85906.6|85957.8|85907.8|85956.2|85906.2|19
1627948410000|2021-08-02 23:53:30|85958.4|85908.4|85955|85905|85958.4|85908.4|85952.6|85902.6|22
1627948420000|2021-08-02 23:53:40|85954.2|85904.2|85954.2|85904.2|85954.6|85904.6|85952.8|85902.8|14
1627948430000|2021-08-02 23:53:50|85954|85904|85956.6|85906.6|85957.1|85907.1|85952.9|85902.9|24
1627948440000|2021-08-02 23:54:00|85957.7|85907.7|85956.7|85906.7|85957.9|85907.9|85956.2|85906.2|29
1627948450000|2021-08-02 23:54:10|85957|85907|85956.3|85906.3|85958|85908|85956.3|85906.3|24
1627948460000|2021-08-02 23:54:20|85956.5|85906.5|85956.2|85906.2|85958|85908|85956.1|85906.1|8
1627948470000|2021-08-02 23:54:30|85958.4|85908.4|85960.2|85910.2|85962.2|85912.2|85955.4|85905.4|22
1627948480000|2021-08-02 23:54:40|85960.4|85910.4|85961.8|85911.8|85962.6|85912.6|85958.6|85908.6|21
1627948490000|2021-08-02 23:54:50|85961.5|85911.5|85960.4|85910.4|85962.4|85912.4|85960|85910|14
1627948500000|2021-08-02 23:55:00|85960.5|85910.5|85965.3|85915.3|85965.7|85915.7|85960.5|85910.5|26
1627948510000|2021-08-02 23:55:10|85964.8|85914.8|85965.6|85915.6|85967.6|85917.6|85964|85914|19
1627948520000|2021-08-02 23:55:20|85965.7|85915.7|85964.3|85914.3|85965.7|85915.7|85963.5|85913.5|17
1627948530000|2021-08-02 23:55:30|85964.9|85914.9|85970.7|85920.7|85971.6|85921.6|85963.5|85913.5|24
1627948540000|2021-08-02 23:55:40|85970.8|85920.8|85970.5|85920.5|85973.1|85923.1|85970.2|85920.2|19
1627948550000|2021-08-02 23:55:50|85971.4|85921.4|85973.7|85923.7|85974.9|85924.9|85969.6|85919.6|35
1627948560000|2021-08-02 23:56:00|85973.4|85923.4|85974.1|85924.1|85975.5|85925.5|85973.2|85923.2|38
1627948570000|2021-08-02 23:56:10|85974.4|85924.4|85976|85926|85978.6|85928.6|85973.4|85923.4|13
1627948580000|2021-08-02 23:56:20|85976.3|85926.3|85977.7|85927.7|85979.6|85929.6|85976.1|85926.1|28
1627948590000|2021-08-02 23:56:30|85978.3|85928.3|85981.2|85931.2|85982.7|85932.7|85978.3|85928.3|40
1627948600000|2021-08-02 23:56:40|85980.8|85930.8|85980.5|85930.5|85981.3|85931.3|85979.6|85929.6|16
1627948610000|2021-08-02 23:56:50|85983.2|85933.2|85978.9|85928.9|85984.4|85934.4|85978.9|85928.9|15
1627948620000|2021-08-02 23:57:00|85978|85928|85978.5|85928.5|85979.3|85929.3|85976.6|85926.6|19
1627948630000|2021-08-02 23:57:10|85985.2|85935.2|85980.1|85930.1|85985.2|85935.2|85978.8|85928.8|18
1627948640000|2021-08-02 23:57:20|85979.3|85929.3|85979.5|85929.5|85980.1|85930.1|85978.5|85928.5|17
1627948650000|2021-08-02 23:57:30|85979.4|85929.4|85979.3|85929.3|85980.2|85930.2|85977.4|85927.4|44
1627948660000|2021-08-02 23:57:40|85979.8|85929.8|85981.6|85931.6|85981.6|85931.6|85978.4|85928.4|20
1627948670000|2021-08-02 23:57:50|85980.2|85930.2|85971|85921|85982.3|85932.3|85966|85882.5|48
1627948680000|2021-08-02 23:58:00|85969.3|85919.3|85972.3|85922.3|85974.2|85924.2|85968.2|85918.2|31
1627948690000|2021-08-02 23:58:10|85971.4|85921.4|85973.8|85923.8|85975.7|85925.7|85971.4|85921.4|23
1627948700000|2021-08-02 23:58:20|85973.7|85923.7|85974.2|85924.2|85975.7|85925.7|85973.7|85923.7|11
1627948710000|2021-08-02 23:58:30|85973.8|85923.8|85974.6|85924.6|85976.9|85926.9|85973.4|85923.4|11
1627948720000|2021-08-02 23:58:40|85975.7|85925.7|85970.3|85920.3|85975.7|85925.7|85969.7|85919.7|19
1627948730000|2021-08-02 23:58:50|85969.8|85919.8|85966.8|85916.8|85972|85922|85966.8|85916.8|14
1627948740000|2021-08-02 23:59:00|85970.3|85920.3|85967.3|85917.3|85970.3|85920.3|85966.2|85916.2|31
1627948750000|2021-08-02 23:59:10|85968.5|85918.5|85962.3|85912.3|85968.5|85918.5|85960.4|85910.4|47
1627948760000|2021-08-02 23:59:20|85962.9|85912.9|85964.3|85914.3|85966.8|85916.8|85962.7|85912.7|47
1627948770000|2021-08-02 23:59:30|85965.2|85915.2|85962.8|85912.8|85965.2|85915.2|85962|85912|29
1627948780000|2021-08-02 23:59:40|85963.3|85913.3|85965.7|85915.7|85971|85921|85962.7|85912.7|42
1627948790000|2021-08-02 23:59:50|85964.9|85914.9|85965|85915|85967.1|85917.1|85962.7|85912.7|64
1627948800000|2021-08-03 00:00:00|85965.3|85915.3|85966.5|85916.5|85969.7|85919.7|85964.1|85914.1|69
1627948810000|2021-08-03 00:00:10|85967.6|85917.6|85966.1|85916.1|85968.3|85918.3|85965.2|85915.2|40
1627948820000|2021-08-03 00:00:20|85966.7|85916.7|85968.5|85918.5|85968.9|85918.9|85965.6|85915.6|27
1627948830000|2021-08-03 00:00:30|85969|85919|85971.9|85921.9|85972.4|85922.4|85968.7|85918.7|31
1627948840000|2021-08-03 00:00:40|85972|85922|85970.5|85920.5|85972|85922|85967.3|85917.3|56
1627948850000|2021-08-03 00:00:50|85970.7|85920.7|85968.8|85918.8|85971.1|85921.1|85966.8|85916.8|33
1627948860000|2021-08-03 00:01:00|85969|85919|85966.7|85916.7|85969|85919|85966.1|85916.1|31
1627948870000|2021-08-03 00:01:10|85966|85916|85965|85915|85966.9|85916.9|85964.6|85914.6|41
1627948880000|2021-08-03 00:01:20|85964.9|85914.9|85962|85912|85965.6|85915.6|85961.1|85911.1|28
1627948890000|2021-08-03 00:01:30|85961.7|85911.7|85962.4|85912.4|85963.9|85913.9|85961.2|85911.2|50
1627948900000|2021-08-03 00:01:40|85962.6|85912.6|85960.5|85910.5|85962.7|85912.7|85959.8|85909.8|46
1627948910000|2021-08-03 00:01:50|85960.2|85910.2|85962.9|85912.9|85962.9|85912.9|85959.4|85909.4|37
1627948920000|2021-08-03 00:02:00|85962.6|85912.6|85965.9|85915.9|85966|85916|85962.3|85912.3|30
1627948930000|2021-08-03 00:02:10|85964.8|85914.8|85970|85920|85970|85920|85964.6|85914.6|35
1627948940000|2021-08-03 00:02:20|85969.3|85919.3|85971.3|85921.3|85972.4|85922.4|85968.7|85918.7|39
1627948950000|2021-08-03 00:02:30|85972.9|85922.9|85973.4|85923.4|85973.8|85923.8|85970.4|85920.4|20
1627948960000|2021-08-03 00:02:40|85972.6|85922.6|85973.8|85923.8|85974.5|85924.5|85972.1|85922.1|23
1627948970000|2021-08-03 00:02:50|85973.2|85923.2|85972.1|85922.1|85974|85924|85970.8|85920.8|15
1627948980000|2021-08-03 00:03:00|85972.3|85922.3|85969.5|85919.5|85972.3|85922.3|85968|85918|21
1627948990000|2021-08-03 00:03:10|85970.5|85920.5|85971.7|85921.7|85973.2|85923.2|85970.4|85920.4|12
1627949000000|2021-08-03 00:03:20|85972.3|85922.3|85970.3|85920.3|85972.3|85922.3|85969.2|85919.2|21
1627949010000|2021-08-03 00:03:30|85970.4|85920.4|85967.4|85917.4|85972.1|85922.1|85967.4|85917.4|19
1627949020000|2021-08-03 00:03:40|85968.6|85918.6|85970.4|85920.4|85971.4|85921.4|85968.6|85918.6|36
1627949030000|2021-08-03 00:03:50|85970.1|85920.1|85970.3|85920.3|85970.8|85920.8|85969.5|85919.5|19
1627949040000|2021-08-03 00:04:00|85970.4|85920.4|85970.8|85920.8|85972.8|85922.8|85969.9|85919.9|21
1627949050000|2021-08-03 00:04:10|85969.8|85919.8|85969.1|85919.1|85971.4|85921.4|85967.8|85917.8|26
1627949060000|2021-08-03 00:04:20|85968.4|85918.4|85971.2|85921.2|85971.2|85921.2|85968|85918|26
1627949070000|2021-08-03 00:04:30|85970.7|85920.7|85969.8|85919.8|85970.7|85920.7|85969.2|85919.2|21
1627949080000|2021-08-03 00:04:40|85970|85920|85972.8|85922.8|85973.4|85923.4|85969.7|85919.7|39
1627949090000|2021-08-03 00:04:50|85973.5|85923.5|85970.2|85920.2|85973.5|85923.5|85969.9|85919.9|12
1627949100000|2021-08-03 00:05:00|85969.8|85919.8|85972.4|85922.4|85974|85924|85969.8|85919.8|30
1627949110000|2021-08-03 00:05:10|85972.9|85922.9|85974.7|85924.7|85975.1|85925.1|85972.5|85922.5|19
1627949120000|2021-08-03 00:05:20|85974.6|85924.6|85972.7|85922.7|85975.3|85925.3|85971.9|85921.9|16
1627949130000|2021-08-03 00:05:30|85972.9|85922.9|85961.8|85911.8|85972.9|85922.9|85961.1|85911.1|39
1627949140000|2021-08-03 00:05:40|85962.2|85912.2|85961.1|85911.1|85963.5|85913.5|85960.7|85910.7|48
1627949150000|2021-08-03 00:05:50|85961|85911|85963.1|85913.1|85964|85914|85959.7|85909.7|52
1627949160000|2021-08-03 00:06:00|85963.5|85913.5|85965.5|85915.5|85966.5|85916.5|85962.2|85912.2|35
1627949170000|2021-08-03 00:06:10|85964.5|85914.5|85965.1|85915.1|85966.4|85916.4|85963.8|85913.8|36
1627949180000|2021-08-03 00:06:20|85964.9|85914.9|85962.3|85912.3|85968.2|85918.2|85961|85911|45
1627949190000|2021-08-03 00:06:30|85962.7|85912.7|85962|85912|85966.9|85916.9|85961.6|85911.6|36
1627949200000|2021-08-03 00:06:40|85962.8|85912.8|85964.3|85914.3|85965.7|85915.7|85962.2|85912.2|47
1627949210000|2021-08-03 00:06:50|85964.1|85914.1|85968.2|85918.2|85968.2|85918.2|85962|85912|37
1627949220000|2021-08-03 00:07:00|85967.7|85917.7|85969.8|85919.8|85970.6|85920.6|85966.4|85916.4|37
1627949230000|2021-08-03 00:07:10|85968.4|85918.4|85977.9|85927.9|85977.9|85927.9|85966.4|85916.4|64
1627949240000|2021-08-03 00:07:20|85978.4|85928.4|85985.5|85935.5|85988.4|85938.4|85977.5|85927.5|54
1627949250000|2021-08-03 00:07:30|85983.6|85933.6|85988.5|85938.5|85988.5|85938.5|85982.5|85932.5|34
1627949260000|2021-08-03 00:07:40|85988.8|85938.8|85991.3|85941.3|85991.7|85941.7|85988.8|85938.8|18
1627949270000|2021-08-03 00:07:50|85990.5|85940.5|85991.3|85941.3|85991.8|85941.8|85988.9|85938.9|23
1627949280000|2021-08-03 00:08:00|85990.7|85940.7|85989|85939|85990.7|85940.7|85988.1|85938.1|11
1627949290000|2021-08-03 00:08:10|85990|85940|85991|85941|85991.1|85941.1|85988.4|85938.4|19
1627949300000|2021-08-03 00:08:20|85990.8|85940.8|85998.2|85948.2|85999.5|85949.5|85988.6|85938.6|34
1627949310000|2021-08-03 00:08:30|85999.4|85949.4|85996.2|85946.2|85999.4|85949.4|85994.6|85944.6|31
1627949320000|2021-08-03 00:08:40|85996.5|85946.5|85996.1|85946.1|85997.2|85947.2|85995|85945|13
1627949330000|2021-08-03 00:08:50|85995.9|85945.9|85997.2|85947.2|85998|85948|85995.7|85945.7|9
1627949340000|2021-08-03 00:09:00|85996.7|85946.7|85995|85945|85997.7|85947.7|85992.1|85942.1|21
1627949350000|2021-08-03 00:09:10|85993.6|85943.6|85996.4|85946.4|85996.8|85946.8|85992.9|85942.9|18
1627949360000|2021-08-03 00:09:20|85996.6|85946.6|85997.3|85947.3|85997.4|85947.4|85995.8|85945.8|10
1627949370000|2021-08-03 00:09:30|85996.8|85946.8|85993.1|85943.1|85996.8|85946.8|85990.3|85940.3|47
1627949380000|2021-08-03 00:09:40|85993.5|85943.5|85990.2|85940.2|85995.6|85945.6|85988|85938|53
1627949390000|2021-08-03 00:09:50|85990.6|85940.6|85991.1|85941.1|85991.2|85941.2|85987.5|85937.5|54
1627949400000|2021-08-03 00:10:00|85990.5|85940.5|85987.8|85937.8|85991|85941|85986.1|85936.1|50
1627949410000|2021-08-03 00:10:10|85988.3|85938.3|85989|85939|85989|85939|85986.6|85936.6|20
1627949420000|2021-08-03 00:10:20|85987|85937|85989.5|85939.5|85991|85941|85987|85937|41
1627949430000|2021-08-03 00:10:30|85989.6|85939.6|85988.9|85938.9|85990.6|85940.6|85988.9|85938.9|19
1627949440000|2021-08-03 00:10:40|85985.4|85935.4|85981.8|85931.8|85990.1|85940.1|85980.1|85930.1|44
1627949450000|2021-08-03 00:10:50|85982.3|85932.3|85977.1|85927.1|85982.3|85932.3|85976.4|85926.4|67
1627949460000|2021-08-03 00:11:00|85977|85927|85978|85928|85978|85928|85974.6|85924.6|58
1627949470000|2021-08-03 00:11:10|85978.1|85928.1|85979.8|85929.8|85979.8|85929.8|85976.8|85926.8|31
1627949480000|2021-08-03 00:11:20|85979.3|85929.3|85977.6|85927.6|85979.3|85929.3|85975.9|85925.9|31
1627949490000|2021-08-03 00:11:30|85977.9|85927.9|85977|85927|85978.4|85928.4|85976.7|85926.7|26
1627949500000|2021-08-03 00:11:40|85977.6|85927.6|85972.3|85922.3|85979.9|85929.9|85971.5|85921.5|47
1627949510000|2021-08-03 00:11:50|85972.6|85922.6|85974.9|85924.9|85976.6|85926.6|85972.2|85922.2|42
1627949520000|2021-08-03 00:12:00|85975.6|85925.6|85975.5|85925.5|85976.9|85926.9|85975|85925|36
1627949530000|2021-08-03 00:12:10|85975.7|85925.7|85974.8|85924.8|85978.8|85928.8|85974.8|85924.8|27
1627949540000|2021-08-03 00:12:20|85975.1|85925.1|85976.4|85926.4|85977.4|85927.4|85975.1|85925.1|18
1627949550000|2021-08-03 00:12:30|85978.7|85928.7|85969.9|85919.9|85978.7|85928.7|85969.9|85919.9|33
1627949560000|2021-08-03 00:12:40|85970.3|85920.3|85971.5|85921.5|85973.4|85923.4|85968.4|85918.4|35
1627949570000|2021-08-03 00:12:50|85970.7|85920.7|85968.3|85918.3|85970.7|85920.7|85967.6|85917.6|33
1627949580000|2021-08-03 00:13:00|85968.6|85918.6|85965.1|85915.1|85968.6|85918.6|85962.4|85912.4|30
1627949590000|2021-08-03 00:13:10|85964.8|85914.8|85965.9|85915.9|85966.8|85916.8|85964.3|85914.3|17
1627949600000|2021-08-03 00:13:20|85967.3|85917.3|85965.8|85915.8|85967.3|85917.3|85963.7|85913.7|27
1627949610000|2021-08-03 00:13:30|85965.9|85915.9|85987.4|85937.4|85987.7|85937.7|85963.9|85913.9|46
1627949620000|2021-08-03 00:13:40|85986.8|85936.8|85984.9|85934.9|85990.6|85940.6|85983.5|85933.5|59
1627949630000|2021-08-03 00:13:50|85983.8|85933.8|85981.7|85931.7|85986.7|85936.7|85980.5|85930.5|53
1627949640000|2021-08-03 00:14:00|85981.8|85931.8|85983.2|85933.2|85984.8|85934.8|85979.2|85929.2|37
1627949650000|2021-08-03 00:14:10|85983.5|85933.5|85984.6|85934.6|85985.6|85935.6|85980.5|85930.5|33
1627949660000|2021-08-03 00:14:20|85984.9|85934.9|85985.1|85935.1|85985.1|85935.1|85980.3|85930.3|60
1627949670000|2021-08-03 00:14:30|85984.7|85934.7|85984.8|85934.8|85985.3|85935.3|85982.3|85932.3|29
1627949680000|2021-08-03 00:14:40|85985|85935|85986.3|85936.3|85986.5|85936.5|85981.1|85931.1|49
1627949690000|2021-08-03 00:14:50|85985.6|85935.6|85986.8|85936.8|85987.8|85937.8|85983.3|85933.3|27
1627949700000|2021-08-03 00:15:00|85987.9|85937.9|85983|85933|85987.9|85937.9|85979|85929|43
1627949710000|2021-08-03 00:15:10|85983.1|85933.1|85974.3|85924.3|85986.3|85936.3|85971.3|85921.3|52
1627949720000|2021-08-03 00:15:20|85973.6|85923.6|85971.2|85921.2|85973.6|85923.6|85967.8|85917.8|49
1627949730000|2021-08-03 00:15:30|85971.3|85921.3|85970.9|85920.9|85971.5|85921.5|85966.3|85916.3|24
1627949740000|2021-08-03 00:15:40|85970.8|85920.8|85975.6|85925.6|85975.6|85925.6|85969.3|85919.3|28
1627949750000|2021-08-03 00:15:50|85975.5|85925.5|85976.1|85926.1|85976.1|85926.1|85975.1|85925.1|20
1627949760000|2021-08-03 00:16:00|85975.8|85925.8|85975.7|85925.7|85977|85927|85974.4|85924.4|36
1627949770000|2021-08-03 00:16:10|85975.5|85925.5|85972|85922|85976.6|85926.6|85971.5|85921.5|34
1627949780000|2021-08-03 00:16:20|85971.4|85921.4|85973|85923|85973.6|85923.6|85970.4|85920.4|32
1627949790000|2021-08-03 00:16:30|85972.3|85922.3|85972.3|85922.3|85972.9|85922.9|85970.2|85920.2|40
1627949800000|2021-08-03 00:16:40|85972.6|85922.6|85972.6|85922.6|85972.8|85922.8|85970.9|85920.9|31
1627949810000|2021-08-03 00:16:50|85972.5|85922.5|85970.4|85920.4|85972.5|85922.5|85967|85917|32
1627949820000|2021-08-03 00:17:00|85967.5|85917.5|85966.5|85916.5|85969.9|85919.9|85963.8|85913.8|52
1627949830000|2021-08-03 00:17:10|85966.6|85916.6|85968.8|85918.8|85969.7|85919.7|85966.6|85916.6|27
1627949840000|2021-08-03 00:17:20|85968.5|85918.5|85965.4|85915.4|85969.4|85919.4|85962.6|85912.6|32
1627949850000|2021-08-03 00:17:30|85965.9|85915.9|85964.8|85914.8|85965.9|85915.9|85962.9|85912.9|36
1627949860000|2021-08-03 00:17:40|85964.6|85914.6|85961.9|85911.9|85964.8|85914.8|85960.2|85910.2|31
1627949870000|2021-08-03 00:17:50|85961.8|85911.8|85963.3|85913.3|85963.8|85913.8|85961.3|85911.3|18
1627949880000|2021-08-03 00:18:00|85963.2|85913.2|85964.6|85914.6|85967.2|85917.2|85961.6|85911.6|30
1627949890000|2021-08-03 00:18:10|85964.4|85914.4|85967.9|85917.9|85968.9|85918.9|85964.4|85914.4|45
1627949900000|2021-08-03 00:18:20|85967.7|85917.7|85961|85911|85969.5|85919.5|85960|85910|46
1627949910000|2021-08-03 00:18:30|85960.8|85910.8|85963.6|85913.6|85964.9|85914.9|85960.8|85910.8|33
1627949920000|2021-08-03 00:18:40|85963.7|85913.7|85960.2|85910.2|85967|85917|85960.2|85910.2|13
1627949930000|2021-08-03 00:18:50|85961|85911|85961.1|85911.1|85962.4|85912.4|85960.4|85910.4|19
1627949940000|2021-08-03 00:19:00|85962.6|85912.6|85955.5|85905.5|85962.7|85912.7|85955.4|85905.4|36
1627949950000|2021-08-03 00:19:10|85954.9|85904.9|85958.6|85908.6|85958.6|85908.6|85954.1|85904.1|29
1627949960000|2021-08-03 00:19:20|85959.2|85909.2|85954.8|85904.8|85959.2|85909.2|85953.9|85903.9|19
1627949970000|2021-08-03 00:19:30|85954.6|85904.6|85954.6|85904.6|85958.5|85908.5|85954.6|85904.6|15
1627949980000|2021-08-03 00:19:40|85954.4|85904.4|85955.7|85905.7|85956.1|85906.1|85954.1|85904.1|22
1627949990000|2021-08-03 00:19:50|85956|85906|85953.6|85903.6|85956.1|85906.1|85953.6|85903.6|9
1627950000000|2021-08-03 00:20:00|85953.7|85903.7|85965|85915|85965|85915|85952|85902|39
1627950010000|2021-08-03 00:20:10|85964.9|85914.9|85962.3|85912.3|85965.9|85915.9|85960.1|85910.1|29
1627950020000|2021-08-03 00:20:20|85963|85913|85963.5|85913.5|85963.8|85913.8|85961.4|85911.4|36
1627950030000|2021-08-03 00:20:30|85963.9|85913.9|85965.6|85915.6|85966.7|85916.7|85963.8|85913.8|29
1627950040000|2021-08-03 00:20:40|85965.9|85915.9|85966.2|85916.2|85967.1|85917.1|85965.6|85915.6|20
1627950050000|2021-08-03 00:20:50|85967|85917|85963|85913|85967|85917|85961.5|85911.5|22
1627950060000|2021-08-03 00:21:00|85963.2|85913.2|85964.4|85914.4|85967.1|85917.1|85963.2|85913.2|34
1627950070000|2021-08-03 00:21:10|85964|85914|85964.8|85914.8|85965.6|85915.6|85963.2|85913.2|28
1627950080000|2021-08-03 00:21:20|85964.2|85914.2|85963.1|85913.1|85964.6|85914.6|85962|85912|28
1627950090000|2021-08-03 00:21:30|85963|85913|85966.2|85916.2|85966.6|85916.6|85962.9|85912.9|35
1627950100000|2021-08-03 00:21:40|85965.4|85915.4|85962.6|85912.6|85966.6|85916.6|85962.6|85912.6|21
1627950110000|2021-08-03 00:21:50|85962.7|85912.7|85966.7|85916.7|85966.7|85916.7|85962.7|85912.7|20
1627950120000|2021-08-03 00:22:00|85965.9|85915.9|85961.1|85911.1|85966.1|85916.1|85960.9|85910.9|35
1627950130000|2021-08-03 00:22:10|85962.7|85912.7|85956.3|85906.3|85963|85913|85955.1|85905.1|31
1627950140000|2021-08-03 00:22:20|85955.7|85905.7|85955.9|85905.9|85956.4|85906.4|85955.3|85905.3|31
1627950150000|2021-08-03 00:22:30|85956|85906|85954.9|85904.9|85956|85906|85954.3|85904.3|24
1627950160000|2021-08-03 00:22:40|85955|85905|85951.9|85901.9|85955.2|85905.2|85949.6|85899.6|25
1627950170000|2021-08-03 00:22:50|85951.7|85901.7|85947.6|85897.6|85952.3|85902.3|85946.4|85896.4|45
1627950180000|2021-08-03 00:23:00|85947.8|85897.8|85948.3|85898.3|85948.5|85898.5|85947.1|85897.1|32
1627950190000|2021-08-03 00:23:10|85948.4|85898.4|85948.9|85898.9|85949.5|85899.5|85948.4|85898.4|16
1627950200000|2021-08-03 00:23:20|85948.8|85898.8|85949|85899|85949.7|85899.7|85946.7|85896.7|20
1627950210000|2021-08-03 00:23:30|85948.5|85898.5|85948.7|85898.7|85949.2|85899.2|85948.2|85898.2|13
1627950220000|2021-08-03 00:23:40|85948.4|85898.4|85950.6|85900.6|85951.8|85901.8|85947.2|85897.2|18
1627950230000|2021-08-03 00:23:50|85950.2|85900.2|85950.7|85900.7|85951.4|85901.4|85949|85899|30
1627950240000|2021-08-03 00:24:00|85951.2|85901.2|85949.2|85899.2|85951.5|85901.5|85949.2|85899.2|48
1627950250000|2021-08-03 00:24:10|85949.8|85899.8|85950.5|85900.5|85950.7|85900.7|85949.5|85899.5|16
1627950260000|2021-08-03 00:24:20|85951.3|85901.3|85955.9|85905.9|85955.9|85905.9|85950.3|85900.3|15
1627950270000|2021-08-03 00:24:30|85955.1|85905.1|85958|85908|85958.2|85908.2|85952.9|85902.9|46
1627950280000|2021-08-03 00:24:40|85958.1|85908.1|85958.9|85908.9|85959.5|85909.5|85957|85907|29
1627950290000|2021-08-03 00:24:50|85958.8|85908.8|85956.4|85906.4|85958.8|85908.8|85955.8|85905.8|35
1627950300000|2021-08-03 00:25:00|85955.2|85905.2|85953.3|85903.3|85963.4|85907.3|85952.4|85893.3|25
1627950310000|2021-08-03 00:25:10|85952.8|85902.8|85953.7|85903.7|85954.4|85904.4|85952.8|85902.8|19
1627950320000|2021-08-03 00:25:20|85953.3|85903.3|85953.5|85903.5|85954.2|85904.2|85952.8|85902.8|18
1627950330000|2021-08-03 00:25:30|85953.6|85903.6|85950.8|85900.8|85953.6|85903.6|85950.8|85900.8|23
1627950340000|2021-08-03 00:25:40|85950.9|85900.9|85951.3|85901.3|85952.5|85902.5|85947.9|85897.9|46
1627950350000|2021-08-03 00:25:50|85951.9|85901.9|85954.8|85904.8|85955.9|85905.9|85951.7|85901.7|41
1627950360000|2021-08-03 00:26:00|85954.9|85904.9|85952.9|85902.9|85956.2|85906.2|85952.8|85902.8|16
1627950370000|2021-08-03 00:26:10|85953|85903|85953.2|85903.2|85953.7|85903.7|85952.1|85902.1|21
1627950380000|2021-08-03 00:26:20|85953.3|85903.3|85951.2|85901.2|85953.4|85903.4|85951.2|85901.2|23
1627950390000|2021-08-03 00:26:30|85952.4|85902.4|85953.2|85903.2|85953.7|85903.7|85951.7|85901.7|23
1627950400000|2021-08-03 00:26:40|85952.8|85902.8|85950.8|85900.8|85954.2|85904.2|85950.8|85900.8|22
1627950410000|2021-08-03 00:26:50|85951.3|85901.3|85952.3|85902.3|85952.5|85902.5|85951.3|85901.3|16
1627950420000|2021-08-03 00:27:00|85951.9|85901.9|85953.8|85903.8|85954.2|85904.2|85951.4|85901.4|22
1627950430000|2021-08-03 00:27:10|85954.6|85904.6|85953.7|85903.7|85955.5|85905.5|85952.8|85902.8|29
1627950440000|2021-08-03 00:27:20|85953.8|85903.8|85953.7|85903.7|85956.8|85906.8|85953.4|85903.4|30
1627950450000|2021-08-03 00:27:30|85953.9|85903.9|85953.2|85903.2|85954.9|85904.9|85952.5|85902.5|33
1627950460000|2021-08-03 00:27:40|85953.3|85903.3|85954.5|85904.5|85955.6|85905.6|85952.3|85902.3|42
1627950470000|2021-08-03 00:27:50|85954.7|85904.7|85954.7|85904.7|85956.9|85906.9|85954.2|85904.2|24
1627950480000|2021-08-03 00:28:00|85956|85906|85956|85906|85956.3|85906.3|85955.6|85905.6|15
1627950490000|2021-08-03 00:28:10|85955.1|85905.1|85943.5|85893.5|85955.1|85905.1|85942.9|85892.9|45
1627950500000|2021-08-03 00:28:20|85943.7|85893.7|85939.7|85889.7|85944|85894|85937.7|85887.7|51
1627950510000|2021-08-03 00:28:30|85939.2|85889.2|85937.5|85887.5|85939.2|85889.2|85935.4|85885.4|53
1627950520000|2021-08-03 00:28:40|85938.2|85888.2|85923.9|85873.9|85938.8|85888.8|85923.5|85873.5|41
1627950530000|2021-08-03 00:28:50|85924.1|85874.1|85923.7|85873.7|85925.4|85875.4|85921.7|85871.7|38
1627950540000|2021-08-03 00:29:00|85923.5|85873.5|85929.3|85879.3|85929.3|85879.3|85923.5|85873.5|39
1627950550000|2021-08-03 00:29:10|85930.5|85880.5|85928.3|85878.3|85930.5|85880.5|85925.8|85875.8|30
1627950560000|2021-08-03 00:29:20|85928.7|85878.7|85928.6|85878.6|85930.3|85880.3|85928|85878|40
1627950570000|2021-08-03 00:29:30|85929|85879|85930.1|85880.1|85930.2|85880.2|85929|85879|32
1627950580000|2021-08-03 00:29:40|85930|85880|85929.3|85879.3|85930.5|85880.5|85927.6|85877.6|44
1627950590000|2021-08-03 00:29:50|85929.4|85879.4|85928.3|85878.3|85931.5|85881.5|85927.5|85877.5|28
1627950600000|2021-08-03 00:30:00|85928.7|85878.7|85929.1|85879.1|85931.1|85881.1|85928.3|85878.3|64
1627950610000|2021-08-03 00:30:10|85929.3|85879.3|85929.3|85879.3|85929.9|85879.9|85928.5|85878.5|34
1627950620000|2021-08-03 00:30:20|85929.2|85879.2|85928.1|85878.1|85929.5|85879.5|85927.7|85877.7|43
1627950630000|2021-08-03 00:30:30|85928.3|85878.3|85929.9|85879.9|85929.9|85879.9|85927.5|85877.5|28
1627950640000|2021-08-03 00:30:40|85930.3|85880.3|85926.1|85876.1|85930.5|85880.5|85926.1|85876.1|12
1627950650000|2021-08-03 00:30:50|85929.1|85879.1|85930.3|85880.3|85933.2|85883.2|85928.9|85878.9|42
1627950660000|2021-08-03 00:31:00|85931.1|85881.1|85930.1|85880.1|85931.4|85881.4|85928.8|85878.8|29
1627950670000|2021-08-03 00:31:10|85931|85881|85931.4|85881.4|85933.1|85883.1|85929.7|85879.7|39
1627950680000|2021-08-03 00:31:20|85931.7|85881.7|85930.5|85880.5|85931.9|85881.9|85926.3|85876.3|28
1627950690000|2021-08-03 00:31:30|85930.3|85880.3|85932.5|85882.5|85932.5|85882.5|85925.9|85875.9|25
1627950700000|2021-08-03 00:31:40|85932.7|85882.7|85932.8|85882.8|85933.8|85883.8|85930.4|85880.4|35
1627950710000|2021-08-03 00:31:50|85933.1|85883.1|85932.7|85882.7|85934.2|85884.2|85932.6|85882.6|21
1627950720000|2021-08-03 00:32:00|85932.4|85882.4|85935.6|85885.6|85936|85886|85932.4|85882.4|32
1627950730000|2021-08-03 00:32:10|85935.3|85885.3|85935|85885|85937.5|85887.5|85932.4|85882.4|47
1627950740000|2021-08-03 00:32:20|85937.4|85887.4|85938.1|85888.1|85938.1|85888.1|85935|85885|42
1627950750000|2021-08-03 00:32:30|85937.5|85887.5|85937.6|85887.6|85939.3|85889.3|85933.2|85883.2|44
1627950760000|2021-08-03 00:32:40|85937.7|85887.7|85939|85889|85939.6|85889.6|85935|85885|54
1627950770000|2021-08-03 00:32:50|85938.8|85888.8|85939.3|85889.3|85941.3|85891.3|85936.4|85886.4|45
1627950780000|2021-08-03 00:33:00|85940.5|85890.5|85939.6|85889.6|85941.2|85891.2|85935.7|85885.7|39
1627950790000|2021-08-03 00:33:10|85940|85890|85943.1|85893.1|85943.1|85893.1|85936.9|85886.9|53
1627950800000|2021-08-03 00:33:20|85942.8|85892.8|85941.4|85891.4|85943.1|85893.1|85937.6|85887.6|42
1627950810000|2021-08-03 00:33:30|85942.4|85892.4|85950.3|85900.3|85951.8|85901.8|85941.9|85891.9|48
1627950820000|2021-08-03 00:33:40|85947.5|85897.5|85947|85897|85952.2|85902.2|85947|85897|37
1627950830000|2021-08-03 00:33:50|85947.9|85897.9|85950|85900|85950.6|85900.6|85945.4|85895.4|38
1627950840000|2021-08-03 00:34:00|85950.3|85900.3|85950.3|85900.3|85951|85901|85947.6|85897.6|33
1627950850000|2021-08-03 00:34:10|85950.1|85900.1|85946.8|85896.8|85950.9|85900.9|85944.1|85894.1|40
1627950860000|2021-08-03 00:34:20|85946.6|85896.6|85947.9|85897.9|85947.9|85897.9|85943.6|85893.6|55
1627950870000|2021-08-03 00:34:30|85947.7|85897.7|85946.3|85896.3|85947.8|85897.8|85943.7|85893.7|44
1627950880000|2021-08-03 00:34:40|85942.3|85892.3|85946.2|85896.2|85946.6|85896.6|85941.3|85891.3|32
1627950890000|2021-08-03 00:34:50|85946.1|85896.1|85946.1|85896.1|85947.3|85897.3|85942.9|85892.9|43
1627950900000|2021-08-03 00:35:00|85945.8|85895.8|85943.5|85893.5|85946.4|85896.4|85942.8|85892.8|45
1627950910000|2021-08-03 00:35:10|85943.7|85893.7|85944.7|85894.7|85945.3|85895.3|85943.5|85893.5|36
1627950920000|2021-08-03 00:35:20|85944.5|85894.5|85944.7|85894.7|85946|85896|85942.5|85892.5|23
1627950930000|2021-08-03 00:35:30|85945.8|85895.8|85947.4|85897.4|85948|85898|85945.8|85895.8|41
1627950940000|2021-08-03 00:35:40|85947|85897|85947.7|85897.7|85948.2|85898.2|85946.6|85896.6|33
1627950950000|2021-08-03 00:35:50|85947.8|85897.8|85947.2|85897.2|85947.8|85897.8|85947|85897|18
1627950960000|2021-08-03 00:36:00|85947.8|85897.8|85937.5|85887.5|85949.8|85899.8|85937.5|85887.5|50
1627950970000|2021-08-03 00:36:10|85938.1|85888.1|85938|85888|85941.1|85891.1|85936|85886|46
1627950980000|2021-08-03 00:36:20|85938.6|85888.6|85938.7|85888.7|85939.2|85889.2|85935.1|85885.1|45
1627950990000|2021-08-03 00:36:30|85938.4|85888.4|85939.3|85889.3|85940.3|85890.3|85937.9|85887.9|44
1627951000000|2021-08-03 00:36:40|85939.6|85889.6|85937.4|85887.4|85940.9|85890.9|85937.3|85887.3|31
1627951010000|2021-08-03 00:36:50|85937.5|85887.5|85938.4|85888.4|85938.8|85888.8|85932.8|85882.8|54
1627951020000|2021-08-03 00:37:00|85938.3|85888.3|85940.6|85890.6|85940.6|85890.6|85937.6|85887.6|35
1627951030000|2021-08-03 00:37:10|85940.5|85890.5|85940.9|85890.9|85942.9|85892.9|85939|85889|44
1627951040000|2021-08-03 00:37:20|85941.6|85891.6|85938.9|85888.9|85941.6|85891.6|85938.1|85888.1|39
1627951050000|2021-08-03 00:37:30|85938.8|85888.8|85942.3|85892.3|85946.8|85896.8|85938.8|85888.8|43
1627951060000|2021-08-03 00:37:40|85942.5|85892.5|85942.6|85892.6|85943.5|85893.5|85941.1|85891.1|27
1627951070000|2021-08-03 00:37:50|85942.3|85892.3|85940.7|85890.7|85943.3|85893.3|85940.5|85890.5|39
1627951080000|2021-08-03 00:38:00|85940.5|85890.5|85941.6|85891.6|85941.9|85891.9|85939.8|85889.8|38
1627951090000|2021-08-03 00:38:10|85941.2|85891.2|85943.7|85893.7|85944.7|85894.7|85940|85890|39
1627951100000|2021-08-03 00:38:20|85943.6|85893.6|85944.5|85894.5|85945.2|85895.2|85943.6|85893.6|27
1627951110000|2021-08-03 00:38:30|85944.7|85894.7|85945.3|85895.3|85945.5|85895.5|85939.2|85889.2|18
1627951120000|2021-08-03 00:38:40|85945.2|85895.2|85945.8|85895.8|85946.5|85896.5|85944.9|85894.9|17
1627951130000|2021-08-03 00:38:50|85945.6|85895.6|85946.1|85896.1|85947.8|85897.8|85945.5|85895.5|38
1627951140000|2021-08-03 00:39:00|85945.8|85895.8|85949.4|85899.4|85949.4|85899.4|85945.8|85895.8|20
1627951150000|2021-08-03 00:39:10|85949.8|85899.8|85948.8|85898.8|85951.4|85901.4|85948.8|85898.8|34
1627951160000|2021-08-03 00:39:20|85948.7|85898.7|85951.6|85901.6|85951.6|85901.6|85948.7|85898.7|19
1627951170000|2021-08-03 00:39:30|85950.8|85900.8|85951.7|85901.7|85951.8|85901.8|85946.2|85896.2|46
1627951180000|2021-08-03 00:39:40|85951.6|85901.6|85952.8|85902.8|85953.1|85903.1|85951.6|85901.6|20
1627951190000|2021-08-03 00:39:50|85952.5|85902.5|85950|85900|85953.5|85903.5|85946|85896|32
1627951200000|2021-08-03 00:40:00|85948.9|85898.9|85950.2|85900.2|85952|85902|85946.3|85896.3|42
1627951210000|2021-08-03 00:40:10|85950.7|85900.7|85950.5|85900.5|85952.1|85902.1|85950.1|85900.1|27
1627951220000|2021-08-03 00:40:20|85951.1|85901.1|85950.6|85900.6|85951.7|85901.7|85947.4|85897.4|34
1627951230000|2021-08-03 00:40:30|85950.3|85900.3|85950.9|85900.9|85954.2|85904.2|85949.6|85899.6|38
1627951240000|2021-08-03 00:40:40|85950.8|85900.8|85951.6|85901.6|85952.8|85902.8|85945.9|85895.9|42
1627951250000|2021-08-03 00:40:50|85952|85902|85947.8|85897.8|85952|85902|85943.9|85893.9|36
1627951260000|2021-08-03 00:41:00|85947.9|85897.9|85946.3|85896.3|85948.8|85898.8|85942.9|85892.9|35
1627951270000|2021-08-03 00:41:10|85946.4|85896.4|85949.5|85899.5|85950.2|85900.2|85946.1|85896.1|30
1627951280000|2021-08-03 00:41:20|85949.3|85899.3|85950.8|85900.8|85950.9|85900.9|85949.3|85899.3|20
1627951290000|2021-08-03 00:41:30|85951|85901|85951|85901|85952.2|85902.2|85950.4|85900.4|16
1627951300000|2021-08-03 00:41:40|85951.2|85901.2|85949|85899|85951.5|85901.5|85949|85899|16
1627951310000|2021-08-03 00:41:50|85949.9|85899.9|85954.7|85904.7|85956.4|85906.4|85949.6|85899.6|24
1627951320000|2021-08-03 00:42:00|85954.8|85904.8|85951.5|85901.5|85954.8|85904.8|85951.5|85901.5|21
1627951330000|2021-08-03 00:42:10|85951.4|85901.4|85951.7|85901.7|85953.5|85903.5|85950.9|85900.9|27
1627951340000|2021-08-03 00:42:20|85951.6|85901.6|85951.1|85901.1|85953.8|85903.8|85947.5|85897.5|41
1627951350000|2021-08-03 00:42:30|85951.5|85901.5|85951.4|85901.4|85952.3|85902.3|85948.7|85898.7|31
1627951360000|2021-08-03 00:42:40|85951.5|85901.5|85953.9|85903.9|85954.5|85904.5|85951|85901|21
1627951370000|2021-08-03 00:42:50|85954|85904|85954.2|85904.2|85954.3|85904.3|85952.1|85902.1|26
1627951380000|2021-08-03 00:43:00|85954.9|85904.9|85952.5|85902.5|85956.5|85906.5|85952.5|85902.5|28
1627951390000|2021-08-03 00:43:10|85952.6|85902.6|85950.6|85900.6|85954.4|85904.4|85948.9|85898.9|21
1627951400000|2021-08-03 00:43:20|85950.7|85900.7|85951.1|85901.1|85953.8|85903.8|85949.1|85899.1|27
1627951410000|2021-08-03 00:43:30|85950.8|85900.8|85953.6|85903.6|85953.6|85903.6|85948.6|85898.6|34
1627951420000|2021-08-03 00:43:40|85953.9|85903.9|85952.5|85902.5|85953.9|85903.9|85949.7|85899.7|30
1627951430000|2021-08-03 00:43:50|85952.3|85902.3|85950.3|85900.3|85954.3|85904.3|85948.9|85898.9|30
1627951440000|2021-08-03 00:44:00|85949.9|85899.9|85950.3|85900.3|85951|85901|85949.8|85899.8|27
1627951450000|2021-08-03 00:44:10|85950.4|85900.4|85948.6|85898.6|85950.9|85900.9|85948|85898|18
1627951460000|2021-08-03 00:44:20|85951.8|85901.8|85948.1|85898.1|85952.3|85902.3|85945.8|85895.8|28
1627951470000|2021-08-03 00:44:30|85948.7|85898.7|85949.8|85899.8|85953|85903|85944.6|85894.6|36
1627951480000|2021-08-03 00:44:40|85951.8|85901.8|85947.3|85897.3|85955.8|85905.8|85947.3|85897.3|46
1627951490000|2021-08-03 00:44:50|85948.7|85898.7|85947.8|85897.8|85950.5|85900.5|85947.2|85897.2|26
1627951500000|2021-08-03 00:45:00|85947.7|85897.7|85948.7|85898.7|85951|85901|85947.1|85897.1|31
1627951510000|2021-08-03 00:45:10|85947.4|85897.4|85950.2|85900.2|85950.2|85900.2|85947.4|85897.4|17
1627951520000|2021-08-03 00:45:20|85950.3|85900.3|85951.5|85901.5|85952|85902|85948.1|85898.1|29
1627951530000|2021-08-03 00:45:30|85951.7|85901.7|85949.7|85899.7|85952|85902|85949.6|85899.6|15
1627951540000|2021-08-03 00:45:40|85949.8|85899.8|85945.2|85895.2|85953.3|85903.3|85942.3|85892.3|47
1627951550000|2021-08-03 00:45:50|85942.1|85892.1|85944.6|85894.6|85946.3|85896.3|85942.1|85892.1|31
1627951560000|2021-08-03 00:46:00|85944.4|85894.4|85944.5|85894.5|85946.1|85896.1|85941.3|85891.3|22
1627951570000|2021-08-03 00:46:10|85944.7|85894.7|85942.7|85892.7|85951|85901|85942.7|85892.7|30
1627951580000|2021-08-03 00:46:20|85942.4|85892.4|85945.8|85895.8|85947|85897|85942.4|85892.4|21
1627951590000|2021-08-03 00:46:30|85946|85896|85940.7|85890.7|85947.2|85897.2|85940.7|85890.7|23
1627951600000|2021-08-03 00:46:40|85943.9|85893.9|85947.3|85897.3|85948.7|85898.7|85943.6|85893.6|29
1627951610000|2021-08-03 00:46:50|85948.1|85898.1|85942.6|85892.6|85948.1|85898.1|85941.8|85891.8|28
1627951620000|2021-08-03 00:47:00|85942.7|85892.7|85945.9|85895.9|85948.3|85898.3|85942.5|85892.5|22
1627951630000|2021-08-03 00:47:10|85946.1|85896.1|85948.9|85898.9|85950.1|85900.1|85946.1|85896.1|35
1627951640000|2021-08-03 00:47:20|85949|85899|85944.7|85894.7|85949|85899|85943.1|85893.1|29
1627951650000|2021-08-03 00:47:30|85944.9|85894.9|85946.7|85896.7|85946.7|85896.7|85944.4|85894.4|24
1627951660000|2021-08-03 00:47:40|85946.8|85896.8|85943.6|85893.6|85948.1|85898.1|85942.6|85892.6|31
1627951670000|2021-08-03 00:47:50|85943.9|85893.9|85945.2|85895.2|85945.4|85895.4|85941.7|85891.7|34
1627951680000|2021-08-03 00:48:00|85944.7|85894.7|85945.2|85895.2|85946.2|85896.2|85943|85893|41
1627951690000|2021-08-03 00:48:10|85944.1|85894.1|85946.6|85896.6|85947|85897|85944.1|85894.1|29
1627951700000|2021-08-03 00:48:20|85948.6|85898.6|85949.6|85899.6|85952.4|85902.4|85947|85897|31
1627951710000|2021-08-03 00:48:30|85945.1|85895.1|85946.5|85896.5|85949.7|85899.7|85945.1|85895.1|43
1627951720000|2021-08-03 00:48:40|85946.4|85896.4|85947.4|85897.4|85948.9|85898.9|85946.2|85896.2|16
1627951730000|2021-08-03 00:48:50|85946.9|85896.9|85950.2|85900.2|85951.7|85901.7|85946.8|85896.8|24
1627951740000|2021-08-03 00:49:00|85950.3|85900.3|85951.8|85901.8|85952.3|85902.3|85945.7|85895.7|22
1627951750000|2021-08-03 00:49:10|85952.1|85902.1|85949.8|85899.8|85952.1|85902.1|85949.8|85899.8|10
1627951760000|2021-08-03 00:49:20|85951.9|85901.9|85954.9|85904.9|85954.9|85904.9|85951.6|85901.6|20
1627951770000|2021-08-03 00:49:30|85954.8|85904.8|85956.1|85906.1|85956.1|85906.1|85948.8|85898.8|12
1627951780000|2021-08-03 00:49:40|85957.1|85907.1|85955.8|85905.8|85957.1|85907.1|85951.8|85901.8|17
1627951790000|2021-08-03 00:49:50|85955.1|85905.1|85955.5|85905.5|85955.9|85905.9|85949.7|85899.7|24
1627951800000|2021-08-03 00:50:00|85955.2|85905.2|85950|85900|85955.2|85905.2|85948.5|85898.5|28
1627951810000|2021-08-03 00:50:10|85951.2|85901.2|85954|85904|85954.2|85904.2|85950.8|85900.8|19
1627951820000|2021-08-03 00:50:20|85953.4|85903.4|85951.1|85901.1|85955.2|85905.2|85949.3|85899.3|18
1627951830000|2021-08-03 00:50:30|85950.6|85900.6|85953.5|85903.5|85957.2|85907.2|85950.6|85900.6|15
1627951840000|2021-08-03 00:50:40|85953.2|85903.2|85951.5|85901.5|85953.6|85903.6|85950.4|85900.4|21
1627951850000|2021-08-03 00:50:50|85951.8|85901.8|85952.4|85902.4|85953.6|85903.6|85950.6|85900.6|25
1627951860000|2021-08-03 00:51:00|85952.9|85902.9|85951|85901|85956.3|85906.3|85948.9|85898.9|31
1627951870000|2021-08-03 00:51:10|85951.1|85901.1|85951.7|85901.7|85952.9|85902.9|85950.5|85900.5|27
1627951880000|2021-08-03 00:51:20|85952.4|85902.4|85949.4|85899.4|85952.6|85902.6|85948|85898|30
1627951890000|2021-08-03 00:51:30|85948.2|85898.2|85953.4|85903.4|85953.8|85903.8|85948.2|85898.2|24
1627951900000|2021-08-03 00:51:40|85953.3|85903.3|85951.4|85901.4|85953.5|85903.5|85951.4|85901.4|14
1627951910000|2021-08-03 00:51:50|85951.7|85901.7|85953.6|85903.6|85953.6|85903.6|85950.1|85900.1|17
1627951920000|2021-08-03 00:52:00|85953.9|85903.9|85954.8|85904.8|85955.9|85905.9|85953.6|85903.6|35
1627951930000|2021-08-03 00:52:10|85954.1|85904.1|85955.9|85905.9|85956.6|85906.6|85954.1|85904.1|52
1627951940000|2021-08-03 00:52:20|85955.7|85905.7|85955.6|85905.6|85955.9|85905.9|85954.4|85904.4|43
1627951950000|2021-08-03 00:52:30|85955.5|85905.5|85954.6|85904.6|85955.7|85905.7|85953.6|85903.6|30
1627951960000|2021-08-03 00:52:40|85954.8|85904.8|85953.6|85903.6|85958.2|85908.2|85953.3|85903.3|29
1627951970000|2021-08-03 00:52:50|85953.1|85903.1|85956.9|85906.9|85958.4|85908.4|85953.1|85903.1|48
1627951980000|2021-08-03 00:53:00|85956.6|85906.6|85956|85906|85956.6|85906.6|85955.1|85905.1|32
1627951990000|2021-08-03 00:53:10|85955.5|85905.5|85955.4|85905.4|85957.4|85907.4|85954.3|85904.3|27
1627952000000|2021-08-03 00:53:20|85955.7|85905.7|85959.2|85909.2|85959.2|85909.2|85955.7|85905.7|32
1627952010000|2021-08-03 00:53:30|85959.6|85909.6|85958.7|85908.7|85960.9|85910.9|85957.1|85907.1|32
1627952020000|2021-08-03 00:53:40|85958.3|85908.3|85959.4|85909.4|85960.4|85910.4|85957.8|85907.8|23
1627952030000|2021-08-03 00:53:50|85959.5|85909.5|85959.6|85909.6|85960.2|85910.2|85957.5|85907.5|31
1627952040000|2021-08-03 00:54:00|85959.8|85909.8|85960.4|85910.4|85964|85914|85959.8|85909.8|49
1627952050000|2021-08-03 00:54:10|85960.5|85910.5|85961|85911|85961.4|85911.4|85959|85909|45
1627952060000|2021-08-03 00:54:20|85960.9|85910.9|85962.1|85912.1|85963.8|85913.8|85957|85907|45
1627952070000|2021-08-03 00:54:30|85962.3|85912.3|85960.8|85910.8|85964.3|85914.3|85960.6|85910.6|37
1627952080000|2021-08-03 00:54:40|85961.2|85911.2|85960.2|85910.2|85962.2|85912.2|85957.7|85907.7|45
1627952090000|2021-08-03 00:54:50|85959.8|85909.8|85961|85911|85961.3|85911.3|85957.8|85907.8|45
1627952100000|2021-08-03 00:55:00|85960|85910|85962.9|85912.9|85965.1|85915.1|85960|85910|46
1627952110000|2021-08-03 00:55:10|85962.8|85912.8|85965.7|85915.7|85965.7|85915.7|85962.6|85912.6|35
1627952120000|2021-08-03 00:55:20|85965.6|85915.6|85965.6|85915.6|85965.9|85915.9|85964.7|85914.7|23
1627952130000|2021-08-03 00:55:30|85965.4|85915.4|85961.7|85911.7|85967.8|85917.8|85960.7|85910.7|35
1627952140000|2021-08-03 00:55:40|85961.1|85911.1|85959.9|85909.9|85964.3|85914.3|85958.3|85908.3|48
1627952150000|2021-08-03 00:55:50|85959.8|85909.8|85958.9|85908.9|85964.7|85914.7|85957.7|85907.7|28
1627952160000|2021-08-03 00:56:00|85959.3|85909.3|85960|85910|85962.5|85912.5|85959.3|85909.3|26
1627952170000|2021-08-03 00:56:10|85958.6|85908.6|85958.6|85908.6|85960.7|85910.7|85957.9|85907.9|32
1627952180000|2021-08-03 00:56:20|85958.8|85908.8|85961.7|85911.7|85962.9|85912.9|85958.2|85908.2|43
1627952190000|2021-08-03 00:56:30|85962.8|85912.8|85964|85914|85964.5|85914.5|85961.7|85911.7|30
1627952200000|2021-08-03 00:56:40|85964.1|85914.1|85960.8|85910.8|85964.4|85914.4|85960|85910|38
1627952210000|2021-08-03 00:56:50|85961|85911|85965.4|85915.4|85965.8|85915.8|85961|85911|13
1627952220000|2021-08-03 00:57:00|85964.8|85914.8|85960.5|85910.5|85966.1|85916.1|85957.8|85907.8|25
1627952230000|2021-08-03 00:57:10|85960.7|85910.7|85965.3|85915.3|85966.2|85916.2|85960.6|85910.6|24
1627952240000|2021-08-03 00:57:20|85965.1|85915.1|85964.1|85914.1|85967.6|85917.6|85962.6|85912.6|24
1627952250000|2021-08-03 00:57:30|85964.5|85914.5|85964.3|85914.3|85965.1|85915.1|85963.7|85913.7|17
1627952260000|2021-08-03 00:57:40|85964.4|85914.4|85963.1|85913.1|85964.4|85914.4|85962.1|85912.1|24
1627952270000|2021-08-03 00:57:50|85963.4|85913.4|85962.4|85912.4|85964.2|85914.2|85959.6|85909.6|37
1627952280000|2021-08-03 00:58:00|85962.3|85912.3|85959.8|85909.8|85963.3|85913.3|85959.1|85909.1|32
1627952290000|2021-08-03 00:58:10|85960.6|85910.6|85963.1|85913.1|85963.4|85913.4|85960.1|85910.1|20
1627952300000|2021-08-03 00:58:20|85963.5|85913.5|85962|85912|85965.4|85915.4|85959|85909|28
1627952310000|2021-08-03 00:58:30|85962.5|85912.5|85959.8|85909.8|85964|85914|85958.2|85908.2|43
1627952320000|2021-08-03 00:58:40|85959.7|85909.7|85960.9|85910.9|85961.2|85911.2|85957.5|85907.5|43
1627952330000|2021-08-03 00:58:50|85961|85911|85963.3|85913.3|85963.3|85913.3|85958.8|85908.8|44
1627952340000|2021-08-03 00:59:00|85963|85913|85961.8|85911.8|85963.3|85913.3|85960.6|85910.6|37
1627952350000|2021-08-03 00:59:10|85960.9|85910.9|85961|85911|85963.8|85913.8|85960.9|85910.9|31
1627952360000|2021-08-03 00:59:20|85962.5|85912.5|85959.8|85909.8|85962.8|85912.8|85957.5|85907.5|39
1627952370000|2021-08-03 00:59:30|85960.3|85910.3|85963|85913|85963|85913|85959.3|85909.3|27
1627952380000|2021-08-03 00:59:40|85962.8|85912.8|85962.1|85912.1|85963.4|85913.4|85958.6|85908.6|21
1627952390000|2021-08-03 00:59:50|85960|85910|85962.2|85912.2|85962.3|85912.3|85960|85910|21
1627952400000|2021-08-03 01:00:00|85962.1|85912.1|85954.2|85904.2|85962.1|85912.1|85950.2|85900.2|69
1627952410000|2021-08-03 01:00:10|85953.7|85903.7|85958.3|85908.3|85958.7|85908.7|85953.7|85903.7|43
1627952420000|2021-08-03 01:00:20|85957.8|85907.8|85957.2|85907.2|85958.2|85908.2|85955.1|85905.1|48
1627952430000|2021-08-03 01:00:30|85957.1|85907.1|85957.7|85907.7|85958.5|85908.5|85956.7|85906.7|48
1627952440000|2021-08-03 01:00:40|85957.6|85907.6|85956.6|85906.6|85958.1|85908.1|85956.2|85906.2|41
1627952450000|2021-08-03 01:00:50|85956.7|85906.7|85956.9|85906.9|85957.7|85907.7|85954.1|85904.1|31
1627952460000|2021-08-03 01:01:00|85957|85907|85959.5|85909.5|85960|85910|85957|85907|46
1627952470000|2021-08-03 01:01:10|85959.3|85909.3|85957.9|85907.9|85959.6|85909.6|85955.6|85905.6|42
1627952480000|2021-08-03 01:01:20|85958|85908|85960.2|85910.2|85961.3|85911.3|85956.6|85906.6|42
1627952490000|2021-08-03 01:01:30|85959.4|85909.4|85959.2|85909.2|85961.6|85911.6|85956.3|85906.3|29
1627952500000|2021-08-03 01:01:40|85959.1|85909.1|85961.1|85911.1|85961.8|85911.8|85958.7|85908.7|43
1627952510000|2021-08-03 01:01:50|85961|85911|85959.4|85909.4|85964.7|85914.7|85958.4|85908.4|49
1627952520000|2021-08-03 01:02:00|85960.4|85910.4|85960.8|85910.8|85961.8|85911.8|85958.9|85908.9|36
1627952530000|2021-08-03 01:02:10|85960.9|85910.9|85959.9|85909.9|85961.3|85911.3|85958.5|85908.5|67
1627952540000|2021-08-03 01:02:20|85960|85910|85961|85911|85961.8|85911.8|85960|85910|30
1627952550000|2021-08-03 01:02:30|85961.1|85911.1|85960.5|85910.5|85962.5|85912.5|85959.3|85909.3|39
1627952560000|2021-08-03 01:02:40|85960.6|85910.6|85960|85910|85963.5|85913.5|85957.2|85907.2|32
1627952570000|2021-08-03 01:02:50|85960.1|85910.1|85964.5|85914.5|85966.2|85916.2|85960.1|85910.1|30
1627952580000|2021-08-03 01:03:00|85964.3|85914.3|85961.3|85911.3|85965.7|85915.7|85958.8|85908.8|44
1627952590000|2021-08-03 01:03:10|85960.9|85910.9|85960|85910|85962.4|85912.4|85959|85909|25
1627952600000|2021-08-03 01:03:20|85959.9|85909.9|85961.7|85911.7|85961.8|85911.8|85959.6|85909.6|33
1627952610000|2021-08-03 01:03:30|85961.9|85911.9|85960.5|85910.5|85964.2|85914.2|85958.8|85908.8|28
1627952620000|2021-08-03 01:03:40|85960.3|85910.3|85963.9|85913.9|85965.7|85915.7|85960.3|85910.3|44
1627952630000|2021-08-03 01:03:50|85964.1|85914.1|85959|85909|85964.7|85914.7|85959|85909|24
1627952640000|2021-08-03 01:04:00|85958.7|85908.7|85963.4|85913.4|85965.2|85915.2|85958.7|85908.7|38
1627952650000|2021-08-03 01:04:10|85962.1|85912.1|85963.9|85913.9|85965.5|85915.5|85959.7|85909.7|39
1627952660000|2021-08-03 01:04:20|85963.2|85913.2|85966.2|85916.2|85966.2|85916.2|85959.7|85909.7|37
1627952670000|2021-08-03 01:04:30|85964.2|85914.2|85966.2|85916.2|85966.8|85916.8|85963.6|85913.6|52
1627952680000|2021-08-03 01:04:40|85966.4|85916.4|85965.6|85915.6|85966.8|85916.8|85965.6|85915.6|29
1627952690000|2021-08-03 01:04:50|85966.5|85916.5|85967.5|85917.5|85967.7|85917.7|85966.4|85916.4|21
1627952700000|2021-08-03 01:05:00|85963.6|85913.6|85963.4|85913.4|85966.3|85916.3|85962.9|85912.9|31
1627952710000|2021-08-03 01:05:10|85963.5|85913.5|85934.4|85884.4|85966.6|85916.6|85931.6|85881.6|51
1627952720000|2021-08-03 01:05:20|85933.7|85883.7|85934.6|85884.6|85934.7|85884.7|85931.8|85881.8|41
1627952730000|2021-08-03 01:05:30|85934.1|85884.1|85930.1|85880.1|85934.2|85884.2|85930.1|85880.1|46
1627952740000|2021-08-03 01:05:40|85930|85880|85930.3|85880.3|85932.8|85882.8|85929.5|85879.5|38
1627952750000|2021-08-03 01:05:50|85932.1|85882.1|85929.1|85879.1|85934.5|85884.5|85929|85879|49
1627952760000|2021-08-03 01:06:00|85929.4|85879.4|85932.4|85882.4|85933.4|85883.4|85928.4|85878.4|35
1627952770000|2021-08-03 01:06:10|85932.3|85882.3|85931.2|85881.2|85933.5|85883.5|85930.7|85880.7|38
1627952780000|2021-08-03 01:06:20|85930.7|85880.7|85923|85873|85938.1|85888.1|85923|85873|29
1627952790000|2021-08-03 01:06:30|85923.3|85873.3|85923.5|85873.5|85925.1|85875.1|85922.4|85872.4|45
1627952800000|2021-08-03 01:06:40|85923.6|85873.6|85939.3|85889.3|85940.8|85890.8|85923.6|85873.6|69
1627952810000|2021-08-03 01:06:50|85939.7|85889.7|85937.9|85887.9|85940.4|85890.4|85937.7|85887.7|41
1627952820000|2021-08-03 01:07:00|85938.3|85888.3|85941.7|85891.7|85942.5|85892.5|85938.1|85888.1|33
1627952830000|2021-08-03 01:07:10|85940.9|85890.9|85938.9|85888.9|85940.9|85890.9|85938.1|85888.1|38
1627952840000|2021-08-03 01:07:20|85939.3|85889.3|85940.2|85890.2|85942.9|85892.9|85938.4|85888.4|33
1627952850000|2021-08-03 01:07:30|85940.9|85890.9|85944|85894|85946|85896|85940.1|85890.1|40
1627952860000|2021-08-03 01:07:40|85943.7|85893.7|85941|85891|85944.9|85894.9|85939.6|85889.6|51
1627952870000|2021-08-03 01:07:50|85940.7|85890.7|85943.8|85893.8|85944.1|85894.1|85940.2|85890.2|32
1627952880000|2021-08-03 01:08:00|85943.3|85893.3|85942.2|85892.2|85943.9|85893.9|85941|85891|35
1627952890000|2021-08-03 01:08:10|85941.9|85891.9|85940|85890|85942.2|85892.2|85937.9|85887.9|49
1627952900000|2021-08-03 01:08:20|85940.1|85890.1|85935.4|85885.4|85941.8|85891.8|85935.3|85885.3|49
1627952910000|2021-08-03 01:08:30|85934.3|85884.3|85937.2|85887.2|85947.8|85897.8|85934.3|85884.3|57
1627952920000|2021-08-03 01:08:40|85937.3|85887.3|85936.3|85886.3|85938.8|85888.8|85935.8|85885.8|28
1627952930000|2021-08-03 01:08:50|85936.7|85886.7|85937|85887|85939.2|85889.2|85935.7|85885.7|32
1627952940000|2021-08-03 01:09:00|85937.3|85887.3|85934.6|85884.6|85937.3|85887.3|85934.4|85884.4|39
1627952950000|2021-08-03 01:09:10|85934.8|85884.8|85933|85883|85934.9|85884.9|85932.7|85882.7|35
1627952960000|2021-08-03 01:09:20|85932.6|85882.6|85932.2|85882.2|85935.6|85885.6|85930.5|85880.5|50
1627952970000|2021-08-03 01:09:30|85932.3|85882.3|85929.6|85879.6|85932.7|85882.7|85929.6|85879.6|25
1627952980000|2021-08-03 01:09:40|85931.2|85881.2|85933.5|85883.5|85935.8|85885.8|85930.1|85880.1|48
1627952990000|2021-08-03 01:09:50|85933.3|85883.3|85934.1|85884.1|85937.3|85887.3|85931.8|85881.8|44
1627953000000|2021-08-03 01:10:00|85934|85884|85938|85888|85938|85888|85930.8|85880.8|50
1627953010000|2021-08-03 01:10:10|85938.3|85888.3|85936.7|85886.7|85941.5|85891.5|85936.7|85886.7|40
1627953020000|2021-08-03 01:10:20|85936.8|85886.8|85937.9|85887.9|85940.8|85890.8|85934.8|85884.8|27
1627953030000|2021-08-03 01:10:30|85938.2|85888.2|85938.6|85888.6|85939.5|85889.5|85937.5|85887.5|21
1627953040000|2021-08-03 01:10:40|85940.2|85890.2|85936.7|85886.7|85940.7|85890.7|85936.7|85886.7|14
1627953050000|2021-08-03 01:10:50|85937|85887|85937.2|85887.2|85938.2|85888.2|85936.5|85886.5|16
1627953060000|2021-08-03 01:11:00|85937|85887|85938.4|85888.4|85941.7|85891.7|85934.5|85884.5|24
1627953070000|2021-08-03 01:11:10|85938.6|85888.6|85938.4|85888.4|85940|85890|85936.2|85886.2|27
1627953080000|2021-08-03 01:11:20|85938.3|85888.3|85937.9|85887.9|85938.8|85888.8|85936.5|85886.5|22
1627953090000|2021-08-03 01:11:30|85936.5|85886.5|85936.4|85886.4|85940.6|85890.6|85934.4|85884.4|17
1627953100000|2021-08-03 01:11:40|85936.5|85886.5|85937.7|85887.7|85937.9|85887.9|85935.7|85885.7|23
1627953110000|2021-08-03 01:11:50|85937.3|85887.3|85938.2|85888.2|85940.1|85890.1|85936.2|85886.2|25
1627953120000|2021-08-03 01:12:00|85938.9|85888.9|85938.3|85888.3|85938.9|85888.9|85938.2|85888.2|8
1627953130000|2021-08-03 01:12:10|85935.7|85885.7|85936.4|85886.4|85941.9|85891.9|85935.1|85885.1|27
1627953140000|2021-08-03 01:12:20|85936.6|85886.6|85938.1|85888.1|85938.3|85888.3|85935.1|85885.1|24
1627953150000|2021-08-03 01:12:30|85937.7|85887.7|85938.4|85888.4|85940.4|85890.4|85937.7|85887.7|18
1627953160000|2021-08-03 01:12:40|85938.5|85888.5|85939.5|85889.5|85942.9|85892.9|85936.5|85886.5|26
1627953170000|2021-08-03 01:12:50|85940.6|85890.6|85940.3|85890.3|85940.6|85890.6|85938.8|85888.8|15
1627953180000|2021-08-03 01:13:00|85940.1|85890.1|85939.8|85889.8|85940.4|85890.4|85939|85889|23
1627953190000|2021-08-03 01:13:10|85939.7|85889.7|85938.7|85888.7|85939.9|85889.9|85938.4|85888.4|16
1627953200000|2021-08-03 01:13:20|85939.1|85889.1|85938.7|85888.7|85939.3|85889.3|85938.2|85888.2|10
1627953210000|2021-08-03 01:13:30|85939.4|85889.4|85937.9|85887.9|85939.4|85889.4|85936.2|85886.2|35
1627953220000|2021-08-03 01:13:40|85937.6|85887.6|85940.8|85890.8|85940.8|85890.8|85937|85887|28
1627953230000|2021-08-03 01:13:50|85940.7|85890.7|85938.5|85888.5|85941.2|85891.2|85938.4|85888.4|24
1627953240000|2021-08-03 01:14:00|85938.3|85888.3|85938.9|85888.9|85939.7|85889.7|85938.2|85888.2|27
1627953250000|2021-08-03 01:14:10|85939.2|85889.2|85940.9|85890.9|85942.2|85892.2|85938.6|85888.6|23
1627953260000|2021-08-03 01:14:20|85940.2|85890.2|85940.5|85890.5|85941.9|85891.9|85939.6|85889.6|28
1627953270000|2021-08-03 01:14:30|85940.4|85890.4|85941.9|85891.9|85942.4|85892.4|85939.6|85889.6|28
1627953280000|2021-08-03 01:14:40|85941.3|85891.3|85937.5|85887.5|85941.6|85891.6|85937.3|85887.3|30
1627953290000|2021-08-03 01:14:50|85937.7|85887.7|85941|85891|85942.9|85892.9|85937.4|85887.4|34
1627953300000|2021-08-03 01:15:00|85941.2|85891.2|85942|85892|85942|85892|85938.1|85888.1|47
1627953310000|2021-08-03 01:15:10|85941.5|85891.5|85953|85903|85958.8|85908.8|85940.7|85890.7|48
1627953320000|2021-08-03 01:15:20|85953.1|85903.1|85951.8|85901.8|85954.6|85904.6|85950.5|85900.5|41
1627953330000|2021-08-03 01:15:30|85951.9|85901.9|85954.6|85904.6|85954.7|85904.7|85951.8|85901.8|40
1627953340000|2021-08-03 01:15:40|85954.1|85904.1|85952.6|85902.6|85954.1|85904.1|85950.5|85900.5|29
1627953350000|2021-08-03 01:15:50|85953.3|85903.3|85951.7|85901.7|85953.3|85903.3|85951.4|85901.4|28
1627953360000|2021-08-03 01:16:00|85953.3|85903.3|85948.5|85898.5|85954|85904|85948.5|85898.5|41
1627953370000|2021-08-03 01:16:10|85948.3|85898.3|85949.7|85899.7|85950.6|85900.6|85948.3|85898.3|42
1627953380000|2021-08-03 01:16:20|85949.6|85899.6|85947.1|85897.1|85951.3|85901.3|85947.1|85897.1|33
1627953390000|2021-08-03 01:16:30|85947|85897|85948.1|85898.1|85948.2|85898.2|85946.2|85896.2|33
1627953400000|2021-08-03 01:16:40|85947.8|85897.8|85945.5|85895.5|85948.7|85898.7|85944.5|85894.5|48
1627953410000|2021-08-03 01:16:50|85945|85895|85944|85894|85945.6|85895.6|85943.6|85893.6|48
1627953420000|2021-08-03 01:17:00|85944.2|85894.2|85947.2|85897.2|85957.3|85907.3|85944|85894|53
1627953430000|2021-08-03 01:17:10|85947.6|85897.6|85945.5|85895.5|85949.9|85899.9|85945|85895|48
1627953440000|2021-08-03 01:17:20|85945.6|85895.6|85941.5|85891.5|85945.8|85895.8|85939.6|85889.6|48
1627953450000|2021-08-03 01:17:30|85940.6|85890.6|85943.7|85893.7|85944.3|85894.3|85940.6|85890.6|41
1627953460000|2021-08-03 01:17:40|85943.9|85893.9|85941|85891|85944.1|85894.1|85941|85891|26
1627953470000|2021-08-03 01:17:50|85940.8|85890.8|85941.1|85891.1|85942|85892|85940.7|85890.7|31
1627953480000|2021-08-03 01:18:00|85941.5|85891.5|85941.2|85891.2|85944.9|85894.9|85940.9|85890.9|30
1627953490000|2021-08-03 01:18:10|85941.6|85891.6|85941.8|85891.8|85943.2|85893.2|85940.5|85890.5|35
1627953500000|2021-08-03 01:18:20|85942|85892|85941.7|85891.7|85943.3|85893.3|85941.3|85891.3|28
1627953510000|2021-08-03 01:18:30|85941.8|85891.8|85944.7|85894.7|85944.7|85894.7|85941.1|85891.1|28
1627953520000|2021-08-03 01:18:40|85944.6|85894.6|85944.7|85894.7|85945|85895|85943.8|85893.8|24
1627953530000|2021-08-03 01:18:50|85944.2|85894.2|85943.9|85893.9|85945|85895|85942.5|85892.5|27
1627953540000|2021-08-03 01:19:00|85944|85894|85942.6|85892.6|85944.7|85894.7|85940.9|85890.9|42
1627953550000|2021-08-03 01:19:10|85943|85893|85944.6|85894.6|85945.5|85895.5|85942.1|85892.1|35
1627953560000|2021-08-03 01:19:20|85945.1|85895.1|85944.1|85894.1|85945.4|85895.4|85943.3|85893.3|34
1627953570000|2021-08-03 01:19:30|85944|85894|85945.9|85895.9|85946.8|85896.8|85943.6|85893.6|36
1627953580000|2021-08-03 01:19:40|85946.2|85896.2|85949.5|85899.5|85949.5|85899.5|85945.6|85895.6|24
1627953590000|2021-08-03 01:19:50|85949.4|85899.4|85949|85899|85949.6|85899.6|85947.6|85897.6|38
1627953600000|2021-08-03 01:20:00|85949.1|85899.1|85952.2|85902.2|85952.2|85902.2|85948.5|85898.5|37
1627953610000|2021-08-03 01:20:10|85952.4|85902.4|85949.7|85899.7|85953.9|85903.9|85949.6|85899.6|42
1627953620000|2021-08-03 01:20:20|85950.5|85900.5|85948.5|85898.5|85950.5|85900.5|85947.4|85897.4|41
1627953630000|2021-08-03 01:20:30|85948.3|85898.3|85949.2|85899.2|85951.4|85901.4|85947.6|85897.6|22
1627953640000|2021-08-03 01:20:40|85949.3|85899.3|85947.3|85897.3|85949.8|85899.8|85947.3|85897.3|25
1627953650000|2021-08-03 01:20:50|85947.5|85897.5|85947.5|85897.5|85950.3|85900.3|85946.2|85896.2|36
1627953660000|2021-08-03 01:21:00|85946.3|85896.3|85946.3|85896.3|85947.7|85897.7|85944.2|85894.2|32
1627953670000|2021-08-03 01:21:10|85945.2|85895.2|85944.7|85894.7|85946.7|85896.7|85943.8|85893.8|23
1627953680000|2021-08-03 01:21:20|85944.8|85894.8|85946.1|85896.1|85947.3|85897.3|85943.9|85893.9|37
1627953690000|2021-08-03 01:21:30|85945.8|85895.8|85945.5|85895.5|85947.5|85897.5|85945.3|85895.3|22
1627953700000|2021-08-03 01:21:40|85945.6|85895.6|85950|85900|85951.6|85901.6|85945.6|85895.6|40
1627953710000|2021-08-03 01:21:50|85949|85899|85952.4|85902.4|85955.3|85905.3|85948.5|85898.5|48
1627953720000|2021-08-03 01:22:00|85952.5|85902.5|85951.3|85901.3|85954.9|85904.9|85950.9|85900.9|25
1627953730000|2021-08-03 01:22:10|85951.6|85901.6|85954.8|85904.8|85954.8|85904.8|85951.3|85901.3|27
1627953740000|2021-08-03 01:22:20|85954.5|85904.5|85952.8|85902.8|85955.8|85905.8|85951.3|85901.3|41
1627953750000|2021-08-03 01:22:30|85952.9|85902.9|85954.2|85904.2|85957.8|85907.8|85951.9|85901.9|37
1627953760000|2021-08-03 01:22:40|85953.5|85903.5|85955|85905|85956.4|85906.4|85951.7|85901.7|43
1627953770000|2021-08-03 01:22:50|85954.5|85904.5|85954.5|85904.5|85957.1|85907.1|85952.9|85902.9|43
1627953780000|2021-08-03 01:23:00|85954.2|85904.2|85953.4|85903.4|85955.5|85905.5|85952.5|85902.5|39
1627953790000|2021-08-03 01:23:10|85952.8|85902.8|85955.2|85905.2|85956.3|85906.3|85952.8|85902.8|37
1627953800000|2021-08-03 01:23:20|85955.3|85905.3|85953.4|85903.4|85956.4|85906.4|85953.4|85903.4|39
1627953810000|2021-08-03 01:23:30|85953.6|85903.6|85954.5|85904.5|85957.6|85907.6|85953.3|85903.3|62
1627953820000|2021-08-03 01:23:40|85954.7|85904.7|85954.6|85904.6|85955.6|85905.6|85952.9|85902.9|45
1627953830000|2021-08-03 01:23:50|85954.7|85904.7|85961.4|85911.4|85961.4|85911.4|85954.5|85904.5|52
1627953840000|2021-08-03 01:24:00|85960.9|85910.9|85966.9|85916.9|85966.9|85916.9|85960.6|85910.6|37
1627953850000|2021-08-03 01:24:10|85966.1|85916.1|85964.3|85914.3|85968.3|85918.3|85962.2|85912.2|62
1627953860000|2021-08-03 01:24:20|85964.6|85914.6|85965.5|85915.5|85966.8|85916.8|85964.2|85914.2|47
1627953870000|2021-08-03 01:24:30|85965.7|85915.7|85964.5|85914.5|85966|85916|85963.5|85913.5|39
1627953880000|2021-08-03 01:24:40|85964|85914|85961.2|85911.2|85964.8|85914.8|85959.9|85909.9|48
1627953890000|2021-08-03 01:24:50|85961|85911|85965.8|85915.8|85969.5|85919.5|85960.4|85910.4|54
1627953900000|2021-08-03 01:25:00|85966|85916|85966.2|85916.2|85968.5|85918.5|85964.5|85914.5|51
1627953910000|2021-08-03 01:25:10|85965.8|85915.8|85963.6|85913.6|85966.5|85916.5|85960|85910|44
1627953920000|2021-08-03 01:25:20|85963.3|85913.3|85958.8|85908.8|85963.9|85913.9|85956.9|85906.9|45
1627953930000|2021-08-03 01:25:30|85958|85908|85961.5|85911.5|85962|85912|85957.8|85907.8|44
1627953940000|2021-08-03 01:25:40|85962.3|85912.3|85960.9|85910.9|85965.4|85915.4|85959.8|85909.8|57
1627953950000|2021-08-03 01:25:50|85961.1|85911.1|85961.5|85911.5|85962.1|85912.1|85961|85911|32
1627953960000|2021-08-03 01:26:00|85961.7|85911.7|85960.3|85910.3|85965|85915|85958.4|85908.4|49
1627953970000|2021-08-03 01:26:10|85960.9|85910.9|85960.9|85910.9|85961.2|85911.2|85955|85905|57
1627953980000|2021-08-03 01:26:20|85960.3|85910.3|85957|85907|85960.8|85910.8|85957|85907|42
1627953990000|2021-08-03 01:26:30|85956.5|85906.5|85954.1|85904.1|85957.2|85907.2|85952.9|85902.9|36
1627954000000|2021-08-03 01:26:40|85953.5|85903.5|85956.5|85906.5|85956.5|85906.5|85953.5|85903.5|27
1627954010000|2021-08-03 01:26:50|85956.3|85906.3|85958.4|85908.4|85959.6|85909.6|85953.9|85903.9|34
1627954020000|2021-08-03 01:27:00|85958.3|85908.3|85955.4|85905.4|85958.6|85908.6|85955.2|85905.2|36
1627954030000|2021-08-03 01:27:10|85955.3|85905.3|85954|85904|85956.6|85906.6|85950.4|85900.4|57
1627954040000|2021-08-03 01:27:20|85953.5|85903.5|85950.8|85900.8|85953.5|85903.5|85950.2|85900.2|20
1627954050000|2021-08-03 01:27:30|85950.6|85900.6|85954.3|85904.3|85955|85905|85950.1|85900.1|30
1627954060000|2021-08-03 01:27:40|85954.8|85904.8|85954.8|85904.8|85955.8|85905.8|85953.2|85903.2|32
1627954070000|2021-08-03 01:27:50|85953.8|85903.8|85958.5|85908.5|85960.3|85910.3|85953.4|85903.4|30
1627954080000|2021-08-03 01:28:00|85958.3|85908.3|85958.9|85908.9|85959.3|85909.3|85955|85905|26
1627954090000|2021-08-03 01:28:10|85958.5|85908.5|85955.8|85905.8|85958.7|85908.7|85955.2|85905.2|21
1627954100000|2021-08-03 01:28:20|85955.4|85905.4|85958.1|85908.1|85958.4|85908.4|85954.3|85904.3|19
1627954110000|2021-08-03 01:28:30|85957.7|85907.7|85957|85907|85957.8|85907.8|85955.9|85905.9|22
1627954120000|2021-08-03 01:28:40|85956.9|85906.9|85959.2|85909.2|85959.2|85909.2|85956.1|85906.1|30
1627954130000|2021-08-03 01:28:50|85958.7|85908.7|85956.5|85906.5|85958.7|85908.7|85956.5|85906.5|19
1627954140000|2021-08-03 01:29:00|85956.9|85906.9|85955.4|85905.4|85957.2|85907.2|85954.6|85904.6|27
1627954150000|2021-08-03 01:29:10|85955.3|85905.3|85951.1|85901.1|85955.3|85905.3|85949|85899|39
1627954160000|2021-08-03 01:29:20|85951|85901|85950.7|85900.7|85952.7|85902.7|85949.7|85899.7|32
1627954170000|2021-08-03 01:29:30|85950.5|85900.5|85951.8|85901.8|85953.3|85903.3|85950.5|85900.5|20
1627954180000|2021-08-03 01:29:40|85951.3|85901.3|85951.4|85901.4|85952.4|85902.4|85949.5|85899.5|28
1627954190000|2021-08-03 01:29:50|85951|85901|85951.8|85901.8|85954.1|85904.1|85948.9|85898.9|33
1627954200000|2021-08-03 01:30:00|85950.3|85900.3|85950.2|85900.2|85952.4|85902.4|85949.3|85899.3|42
1627954210000|2021-08-03 01:30:10|85950|85900|85954.6|85904.6|85954.6|85904.6|85950|85900|25
1627954220000|2021-08-03 01:30:20|85954.8|85904.8|85953|85903|85954.8|85904.8|85949.3|85899.3|23
1627954230000|2021-08-03 01:30:30|85953.1|85903.1|85957.8|85907.8|85959.5|85909.5|85951.8|85901.8|55
1627954240000|2021-08-03 01:30:40|85958.8|85908.8|85958.6|85908.6|85962.1|85912.1|85956.6|85906.6|60
1627954250000|2021-08-03 01:30:50|85957.6|85907.6|85957.7|85907.7|85959.3|85909.3|85957.3|85907.3|22
1627954260000|2021-08-03 01:31:00|85957.8|85907.8|85957.1|85907.1|85958.4|85908.4|85956.6|85906.6|25
1627954270000|2021-08-03 01:31:10|85958.4|85908.4|85960.3|85910.3|85960.9|85910.9|85957.2|85907.2|27
1627954280000|2021-08-03 01:31:20|85960.2|85910.2|85961.4|85911.4|85964.3|85914.3|85957.2|85907.2|37
1627954290000|2021-08-03 01:31:30|85961|85911|85966.4|85916.4|85966.5|85916.5|85959.6|85909.6|35
1627954300000|2021-08-03 01:31:40|85966.5|85916.5|85961.9|85911.9|85966.7|85916.7|85961.4|85911.4|34
1627954310000|2021-08-03 01:31:50|85961.7|85911.7|85961.1|85911.1|85965.1|85915.1|85960.8|85910.8|30
1627954320000|2021-08-03 01:32:00|85961.2|85911.2|85960.4|85910.4|85962.1|85912.1|85958.2|85908.2|28
1627954330000|2021-08-03 01:32:10|85961.3|85911.3|85962.8|85912.8|85963.4|85913.4|85958|85908|43
1627954340000|2021-08-03 01:32:20|85962.2|85912.2|85963.2|85913.2|85964|85914|85961.2|85911.2|38
1627954350000|2021-08-03 01:32:30|85963.1|85913.1|85962.4|85912.4|85963.7|85913.7|85961.6|85911.6|41
1627954360000|2021-08-03 01:32:40|85962.7|85912.7|85963.5|85913.5|85964.7|85914.7|85962.2|85912.2|33
1627954370000|2021-08-03 01:32:50|85963.2|85913.2|85963.9|85913.9|85964.6|85914.6|85962.1|85912.1|30
1627954380000|2021-08-03 01:33:00|85963.7|85913.7|85962.6|85912.6|85964.8|85914.8|85962.3|85912.3|48
1627954390000|2021-08-03 01:33:10|85962.3|85912.3|85961.6|85911.6|85965.7|85915.7|85960.4|85910.4|49
1627954400000|2021-08-03 01:33:20|85963.2|85913.2|85962.1|85912.1|85963.7|85913.7|85961.1|85911.1|36
1627954410000|2021-08-03 01:33:30|85962.3|85912.3|85964.4|85914.4|85964.4|85914.4|85960.9|85910.9|45
1627954420000|2021-08-03 01:33:40|85964.2|85914.2|85961.9|85911.9|85964.3|85914.3|85961.5|85911.5|30
1627954430000|2021-08-03 01:33:50|85962.3|85912.3|85962.2|85912.2|85962.7|85912.7|85960.8|85910.8|21
1627954440000|2021-08-03 01:34:00|85960.4|85910.4|85961.6|85911.6|85964.2|85914.2|85960.4|85910.4|19
1627954450000|2021-08-03 01:34:10|85960.2|85910.2|85959.9|85909.9|85963.3|85913.3|85958.3|85908.3|56
1627954460000|2021-08-03 01:34:20|85959.3|85909.3|85959|85909|85960.5|85910.5|85958.3|85908.3|37
1627954470000|2021-08-03 01:34:30|85958.6|85908.6|85959.9|85909.9|85960.8|85910.8|85958.2|85908.2|25
1627954480000|2021-08-03 01:34:40|85959.5|85909.5|85959.3|85909.3|85960.1|85910.1|85959|85909|34
1627954490000|2021-08-03 01:34:50|85959.2|85909.2|85961.8|85911.8|85962.6|85912.6|85959.1|85909.1|41
1627954500000|2021-08-03 01:35:00|85961.6|85911.6|85959.9|85909.9|85964.7|85914.7|85959.5|85909.5|61
1627954510000|2021-08-03 01:35:10|85959.2|85909.2|85958.5|85908.5|85960.2|85910.2|85956.4|85906.4|55
1627954520000|2021-08-03 01:35:20|85959.1|85909.1|85960.2|85910.2|85961|85911|85958.1|85908.1|43
1627954530000|2021-08-03 01:35:30|85960.4|85910.4|85959.4|85909.4|85960.7|85910.7|85959.2|85909.2|29
1627954540000|2021-08-03 01:35:40|85959.2|85909.2|85959.4|85909.4|85960.9|85910.9|85958|85908|44
1627954550000|2021-08-03 01:35:50|85959.3|85909.3|85958|85908|85960|85910|85957.8|85907.8|37
1627954560000|2021-08-03 01:36:00|85957.6|85907.6|85956.4|85906.4|85957.7|85907.7|85955.7|85905.7|39
1627954570000|2021-08-03 01:36:10|85956.1|85906.1|85956.7|85906.7|85959.1|85909.1|85955.5|85905.5|39
1627954580000|2021-08-03 01:36:20|85956.4|85906.4|85952.6|85902.6|85957.4|85907.4|85951|85901|34
1627954590000|2021-08-03 01:36:30|85953.1|85903.1|85953.2|85903.2|85955.2|85905.2|85951.9|85901.9|34
1627954600000|2021-08-03 01:36:40|85953.1|85903.1|85953|85903|85953.5|85903.5|85952.4|85902.4|28
1627954610000|2021-08-03 01:36:50|85953.2|85903.2|85951.4|85901.4|85953.8|85903.8|85950.3|85900.3|32
1627954620000|2021-08-03 01:37:00|85951.5|85901.5|85951.9|85901.9|85952.7|85902.7|85950.7|85900.7|27
1627954630000|2021-08-03 01:37:10|85951.8|85901.8|85952.6|85902.6|85954.2|85904.2|85951.3|85901.3|37
1627954640000|2021-08-03 01:37:20|85952.3|85902.3|85952.7|85902.7|85953|85903|85951.7|85901.7|31
1627954650000|2021-08-03 01:37:30|85953.2|85903.2|85951.2|85901.2|85953.2|85903.2|85950.7|85900.7|30
1627954660000|2021-08-03 01:37:40|85951.4|85901.4|85952.1|85902.1|85952.4|85902.4|85951|85901|31
1627954670000|2021-08-03 01:37:50|85951.8|85901.8|85950.9|85900.9|85951.8|85901.8|85948.9|85898.9|30
1627954680000|2021-08-03 01:38:00|85950.8|85900.8|85950.9|85900.9|85951.4|85901.4|85949.5|85899.5|21
1627954690000|2021-08-03 01:38:10|85951.2|85901.2|85950.8|85900.8|85951.6|85901.6|85950.5|85900.5|37
1627954700000|2021-08-03 01:38:20|85950.9|85900.9|85950.9|85900.9|85952.3|85902.3|85950.6|85900.6|27
1627954710000|2021-08-03 01:38:30|85947.4|85897.4|85949.9|85899.9|85950.6|85900.6|85947.4|85897.4|13
1627954720000|2021-08-03 01:38:40|85949.8|85899.8|85952.1|85902.1|85953.8|85903.8|85949.3|85899.3|14
1627954730000|2021-08-03 01:38:50|85952|85902|85951.8|85901.8|85952.9|85902.9|85950.5|85900.5|42
1627954740000|2021-08-03 01:39:00|85951.9|85901.9|85950.9|85900.9|85951.9|85901.9|85950.5|85900.5|27
1627954750000|2021-08-03 01:39:10|85951.3|85901.3|85952.4|85902.4|85952.6|85902.6|85949.8|85899.8|30
1627954760000|2021-08-03 01:39:20|85952.2|85902.2|85955.1|85905.1|85957|85907|85951.3|85901.3|40
1627954770000|2021-08-03 01:39:30|85954.8|85904.8|85952.4|85902.4|85954.8|85904.8|85951.7|85901.7|33
1627954780000|2021-08-03 01:39:40|85953.1|85903.1|85953.1|85903.1|85953.2|85903.2|85952.1|85902.1|24
1627954790000|2021-08-03 01:39:50|85953.6|85903.6|85951.7|85901.7|85953.8|85903.8|85951.7|85901.7|21
1627954800000|2021-08-03 01:40:00|85952.4|85902.4|85951.8|85901.8|85953|85903|85951.5|85901.5|43
1627954810000|2021-08-03 01:40:10|85952.6|85902.6|85952.9|85902.9|85953.7|85903.7|85951.8|85901.8|30
1627954820000|2021-08-03 01:40:20|85952.8|85902.8|85957.5|85907.5|85957.8|85907.8|85952.5|85902.5|26
1627954830000|2021-08-03 01:40:30|85957.4|85907.4|85956.4|85906.4|85957.7|85907.7|85956.4|85906.4|32
1627954840000|2021-08-03 01:40:40|85956.2|85906.2|85955.7|85905.7|85957.6|85907.6|85954.7|85904.7|48
1627954850000|2021-08-03 01:40:50|85955.5|85905.5|85957.3|85907.3|85957.5|85907.5|85955.3|85905.3|27
1627954860000|2021-08-03 01:41:00|85957.2|85907.2|85953.1|85903.1|85957.2|85907.2|85953.1|85903.1|39
1627954870000|2021-08-03 01:41:10|85953.3|85903.3|85953.6|85903.6|85953.6|85903.6|85951.1|85901.1|39
1627954880000|2021-08-03 01:41:20|85953.5|85903.5|85954.7|85904.7|85958.5|85908.5|85953.5|85903.5|57
1627954890000|2021-08-03 01:41:30|85955|85905|85955.7|85905.7|85958|85908|85954.5|85904.5|23
1627954900000|2021-08-03 01:41:40|85955.8|85905.8|85955|85905|85961.7|85911.7|85953.9|85903.9|39
1627954910000|2021-08-03 01:41:50|85955.1|85905.1|85955.8|85905.8|85956.7|85906.7|85954.7|85904.7|22
1627954920000|2021-08-03 01:42:00|85955.5|85905.5|85954.7|85904.7|85955.9|85905.9|85953.7|85903.7|26
1627954930000|2021-08-03 01:42:10|85954.2|85904.2|85955.8|85905.8|85956.2|85906.2|85953.9|85903.9|27
1627954940000|2021-08-03 01:42:20|85956|85906|85955.4|85905.4|85956.8|85906.8|85954.8|85904.8|9
1627954950000|2021-08-03 01:42:30|85956.2|85906.2|85955.8|85905.8|85956.2|85906.2|85953.2|85903.2|33
1627954960000|2021-08-03 01:42:40|85955.6|85905.6|85958|85908|85958.5|85908.5|85953|85903|36
1627954970000|2021-08-03 01:42:50|85958.5|85908.5|85956.8|85906.8|85958.8|85908.8|85956.6|85906.6|28
1627954980000|2021-08-03 01:43:00|85956.1|85906.1|85957.5|85907.5|85958.2|85908.2|85955.8|85905.8|33
1627954990000|2021-08-03 01:43:10|85957.3|85907.3|85956.8|85906.8|85958.6|85908.6|85956.3|85906.3|34
1627955000000|2021-08-03 01:43:20|85957.4|85907.4|85956.3|85906.3|85958.2|85908.2|85955.4|85905.4|28
1627955010000|2021-08-03 01:43:30|85956.5|85906.5|85957.9|85907.9|85958.8|85908.8|85955.7|85905.7|36
1627955020000|2021-08-03 01:43:40|85958|85908|85957.7|85907.7|85958.7|85908.7|85956.1|85906.1|29
1627955030000|2021-08-03 01:43:50|85957.2|85907.2|85953.8|85903.8|85957.9|85907.9|85953.1|85903.1|41
1627955040000|2021-08-03 01:44:00|85953|85903|85955.2|85905.2|85955.8|85905.8|85952.8|85902.8|32
1627955050000|2021-08-03 01:44:10|85955.5|85905.5|85958|85908|85958|85908|85955.5|85905.5|26
1627955060000|2021-08-03 01:44:20|85958.2|85908.2|85956.3|85906.3|85958.2|85908.2|85955.7|85905.7|24
1627955070000|2021-08-03 01:44:30|85955.5|85905.5|85955.4|85905.4|85955.5|85905.5|85954.6|85904.6|11
1627955080000|2021-08-03 01:44:40|85956.1|85906.1|85955.4|85905.4|85957.9|85907.9|85954.6|85904.6|29
1627955090000|2021-08-03 01:44:50|85957.7|85907.7|85960.3|85910.3|85960.3|85910.3|85954.9|85904.9|36
1627955100000|2021-08-03 01:45:00|85960.1|85910.1|85960.9|85910.9|85963|85913|85960.1|85910.1|33
1627955110000|2021-08-03 01:45:10|85960.6|85910.6|85961.2|85911.2|85962.2|85912.2|85959.6|85909.6|33
1627955120000|2021-08-03 01:45:20|85961.3|85911.3|85959.4|85909.4|85962.1|85912.1|85958.4|85908.4|29
1627955130000|2021-08-03 01:45:30|85959.5|85909.5|85959.6|85909.6|85960.5|85910.5|85957.2|85907.2|47
1627955140000|2021-08-03 01:45:40|85959.2|85909.2|85957.6|85907.6|85959.6|85909.6|85957.2|85907.2|28
1627955150000|2021-08-03 01:45:50|85958.1|85908.1|85958.5|85908.5|85958.8|85908.8|85957.5|85907.5|17
1627955160000|2021-08-03 01:46:00|85957.9|85907.9|85957.6|85907.6|85958.8|85908.8|85957.2|85907.2|25
1627955170000|2021-08-03 01:46:10|85957.5|85907.5|85952.9|85902.9|85958.9|85908.9|85952|85902|39
1627955180000|2021-08-03 01:46:20|85952.2|85902.2|85952.8|85902.8|85953.3|85903.3|85951.4|85901.4|17
1627955190000|2021-08-03 01:46:30|85953.2|85903.2|85953|85903|85953.4|85903.4|85951.7|85901.7|29
1627955200000|2021-08-03 01:46:40|85952.4|85902.4|85952.8|85902.8|85953.5|85903.5|85952.3|85902.3|10
1627955210000|2021-08-03 01:46:50|85951.9|85901.9|85950.4|85900.4|85952.1|85902.1|85950.3|85900.3|10
1627955220000|2021-08-03 01:47:00|85950.3|85900.3|85954|85904|85954|85904|85950.1|85900.1|13
1627955230000|2021-08-03 01:47:10|85953.8|85903.8|85949.4|85899.4|85953.8|85903.8|85947.5|85897.5|46
1627955240000|2021-08-03 01:47:20|85949.5|85899.5|85948.5|85898.5|85949.7|85899.7|85948.3|85898.3|30
1627955250000|2021-08-03 01:47:30|85948.4|85898.4|85948.8|85898.8|85950.3|85900.3|85948.3|85898.3|34
1627955260000|2021-08-03 01:47:40|85948.7|85898.7|85947.8|85897.8|85948.7|85898.7|85945.8|85895.8|32
1627955270000|2021-08-03 01:47:50|85947.7|85897.7|85946.4|85896.4|85947.7|85897.7|85945.3|85895.3|35
1627955280000|2021-08-03 01:48:00|85946.1|85896.1|85940.8|85890.8|85946.2|85896.2|85940.8|85890.8|47
1627955290000|2021-08-03 01:48:10|85940.7|85890.7|85940|85890|85943|85893|85937.5|85887.5|35
1627955300000|2021-08-03 01:48:20|85939.5|85889.5|85937.7|85887.7|85940.5|85890.5|85935|85885|30
1627955310000|2021-08-03 01:48:30|85937.2|85887.2|85934.8|85884.8|85937.8|85887.8|85933.5|85883.5|42
1627955320000|2021-08-03 01:48:40|85935.3|85885.3|85939.1|85889.1|85939.7|85889.7|85932.8|85882.8|34
1627955330000|2021-08-03 01:48:50|85940.2|85890.2|85935.5|85885.5|85940.2|85890.2|85933.7|85883.7|35
1627955340000|2021-08-03 01:49:00|85934.9|85884.9|85937.4|85887.4|85938.8|85888.8|85934.5|85884.5|42
1627955350000|2021-08-03 01:49:10|85937.5|85887.5|85938.5|85888.5|85938.7|85888.7|85937.3|85887.3|33
1627955360000|2021-08-03 01:49:20|85938.6|85888.6|85939.1|85889.1|85940|85890|85938.1|85888.1|50
1627955370000|2021-08-03 01:49:30|85939|85889|85938.7|85888.7|85939.4|85889.4|85937.1|85887.1|22
1627955380000|2021-08-03 01:49:40|85937.8|85887.8|85940.2|85890.2|85941.4|85891.4|85937.8|85887.8|25
1627955390000|2021-08-03 01:49:50|85938.6|85888.6|85938.8|85888.8|85939.4|85889.4|85937.4|85887.4|19
1627955400000|2021-08-03 01:50:00|85938.6|85888.6|85939.7|85889.7|85941.9|85891.9|85937.9|85887.9|31
1627955410000|2021-08-03 01:50:10|85940.2|85890.2|85943|85893|85943.3|85893.3|85939.2|85889.2|38
1627955420000|2021-08-03 01:50:20|85943.1|85893.1|85940.8|85890.8|85943.1|85893.1|85940.5|85890.5|39
1627955430000|2021-08-03 01:50:30|85940.9|85890.9|85940.2|85890.2|85940.9|85890.9|85939.2|85889.2|28
1627955440000|2021-08-03 01:50:40|85940.1|85890.1|85937.2|85887.2|85940.5|85890.5|85936|85886|33
1627955450000|2021-08-03 01:50:50|85937.1|85887.1|85935.9|85885.9|85937.1|85887.1|85934.9|85884.9|24
1627955460000|2021-08-03 01:51:00|85936|85886|85936.5|85886.5|85936.9|85886.9|85935.3|85885.3|29
1627955470000|2021-08-03 01:51:10|85936.3|85886.3|85931.5|85881.5|85936.3|85886.3|85931.4|85881.4|40
1627955480000|2021-08-03 01:51:20|85931.3|85881.3|85931.3|85881.3|85933|85883|85930.3|85880.3|20
1627955490000|2021-08-03 01:51:30|85930.9|85880.9|85931.7|85881.7|85932.3|85882.3|85930.2|85880.2|21
1627955500000|2021-08-03 01:51:40|85931.8|85881.8|85933.2|85883.2|85934.1|85884.1|85930.5|85880.5|35
1627955510000|2021-08-03 01:51:50|85933.3|85883.3|85937.4|85887.4|85940.9|85890.9|85931.8|85881.8|34
1627955520000|2021-08-03 01:52:00|85936.2|85886.2|85937.8|85887.8|85939.6|85889.6|85936|85886|37
1627955530000|2021-08-03 01:52:10|85937.3|85887.3|85938.8|85888.8|85940.3|85890.3|85937.3|85887.3|39
1627955540000|2021-08-03 01:52:20|85939.3|85889.3|85940.1|85890.1|85940.2|85890.2|85939|85889|16
1627955550000|2021-08-03 01:52:30|85940.8|85890.8|85942.4|85892.4|85943.1|85893.1|85939.4|85889.4|26
1627955560000|2021-08-03 01:52:40|85940.1|85890.1|85940.9|85890.9|85942.9|85892.9|85938.3|85888.3|34
1627955570000|2021-08-03 01:52:50|85942.8|85892.8|85941.2|85891.2|85942.8|85892.8|85940|85890|30
1627955580000|2021-08-03 01:53:00|85941.8|85891.8|85940.3|85890.3|85941.8|85891.8|85939.3|85889.3|35
1627955590000|2021-08-03 01:53:10|85940.4|85890.4|85936.4|85886.4|85941|85891|85936.4|85886.4|37
1627955600000|2021-08-03 01:53:20|85938|85888|85934.6|85884.6|85938|85888|85933.9|85883.9|38
1627955610000|2021-08-03 01:53:30|85934.8|85884.8|85934.2|85884.2|85935.4|85885.4|85933.3|85883.3|37
1627955620000|2021-08-03 01:53:40|85934|85884|85936|85886|85937|85887|85933.7|85883.7|31
1627955630000|2021-08-03 01:53:50|85935.9|85885.9|85934.4|85884.4|85936.3|85886.3|85933.7|85883.7|33
1627955640000|2021-08-03 01:54:00|85934.2|85884.2|85931.7|85881.7|85934.9|85884.9|85930.3|85880.3|50
1627955650000|2021-08-03 01:54:10|85931|85881|85931.3|85881.3|85932.2|85882.2|85930.6|85880.6|31
1627955660000|2021-08-03 01:54:20|85931.2|85881.2|85930.7|85880.7|85932.4|85882.4|85930.5|85880.5|24
1627955670000|2021-08-03 01:54:30|85930.2|85880.2|85928.6|85878.6|85932.2|85882.2|85928.6|85878.6|20
1627955680000|2021-08-03 01:54:40|85928.9|85878.9|85929.3|85879.3|85929.3|85879.3|85927.7|85877.7|28
1627955690000|2021-08-03 01:54:50|85929.4|85879.4|85930.9|85880.9|85930.9|85880.9|85928.2|85878.2|20
1627955700000|2021-08-03 01:55:00|85931.1|85881.1|85929.5|85879.5|85931.1|85881.1|85927.8|85877.8|29
1627955710000|2021-08-03 01:55:10|85929.3|85879.3|85930.3|85880.3|85931.4|85881.4|85928.4|85878.4|28
1627955720000|2021-08-03 01:55:20|85929.7|85879.7|85928.4|85878.4|85930.5|85880.5|85927.7|85877.7|28
1627955730000|2021-08-03 01:55:30|85928.5|85878.5|85928.1|85878.1|85929.9|85879.9|85926.2|85876.2|19
1627955740000|2021-08-03 01:55:40|85928.2|85878.2|85927.4|85877.4|85928.5|85878.5|85927.4|85877.4|18
1627955750000|2021-08-03 01:55:50|85927.5|85877.5|85929.6|85879.6|85930.4|85880.4|85925.1|85875.1|46
1627955760000|2021-08-03 01:56:00|85929.5|85879.5|85925.3|85875.3|85929.5|85879.5|85925|85875|44
1627955770000|2021-08-03 01:56:10|85925.2|85875.2|85927.8|85877.8|85927.8|85877.8|85924.5|85874.5|30
1627955780000|2021-08-03 01:56:20|85928|85878|85928.5|85878.5|85928.6|85878.6|85926.4|85876.4|22
1627955790000|2021-08-03 01:56:30|85926.9|85876.9|85925.6|85875.6|85928.8|85878.8|85925.4|85875.4|26
1627955800000|2021-08-03 01:56:40|85926|85876|85922.2|85872.2|85927.5|85877.5|85922.2|85872.2|44
1627955810000|2021-08-03 01:56:50|85922.7|85872.7|85920.7|85870.7|85924.8|85874.8|85920.7|85870.7|26
1627955820000|2021-08-03 01:57:00|85920.9|85870.9|85919.2|85869.2|85920.9|85870.9|85917.3|85867.3|51
1627955830000|2021-08-03 01:57:10|85918.6|85868.6|85917.7|85867.7|85919.4|85869.4|85917.6|85867.6|36
1627955840000|2021-08-03 01:57:20|85917.9|85867.9|85917.9|85867.9|85918.9|85868.9|85915.8|85865.8|51
1627955850000|2021-08-03 01:57:30|85918|85868|85916.8|85866.8|85918|85868|85915.9|85865.9|45
1627955860000|2021-08-03 01:57:40|85916.6|85866.6|85915.1|85865.1|85917.1|85867.1|85913.2|85863.2|38
1627955870000|2021-08-03 01:57:50|85915.4|85865.4|85912.8|85862.8|85915.4|85865.4|85912.8|85862.8|34
1627955880000|2021-08-03 01:58:00|85913.5|85863.5|85912.5|85862.5|85914.1|85864.1|85911.8|85861.8|49
1627955890000|2021-08-03 01:58:10|85912|85862|85913.6|85863.6|85914|85864|85911.3|85861.3|34
1627955900000|2021-08-03 01:58:20|85914.2|85864.2|85910.3|85860.3|85914.2|85864.2|85909.9|85859.9|40
1627955910000|2021-08-03 01:58:30|85909.8|85859.8|85910.8|85860.8|85911|85861|85909.2|85859.2|24
1627955920000|2021-08-03 01:58:40|85910.4|85860.4|85911.3|85861.3|85911.4|85861.4|85910.1|85860.1|10
1627955930000|2021-08-03 01:58:50|85911.6|85861.6|85914|85864|85914.2|85864.2|85911.1|85861.1|42
1627955940000|2021-08-03 01:59:00|85912.8|85862.8|85914|85864|85915.1|85865.1|85911.1|85861.1|38
1627955950000|2021-08-03 01:59:10|85914.2|85864.2|85914.6|85864.6|85917.4|85867.4|85913.3|85863.3|38
1627955960000|2021-08-03 01:59:20|85913.8|85863.8|85915.8|85865.8|85916.9|85866.9|85912.8|85862.8|33
1627955970000|2021-08-03 01:59:30|85915.9|85865.9|85917.9|85867.9|85917.9|85867.9|85915.2|85865.2|42
1627955980000|2021-08-03 01:59:40|85917.6|85867.6|85920.1|85870.1|85920.1|85870.1|85915.5|85865.5|29
1627955990000|2021-08-03 01:59:50|85920.2|85870.2|85921.6|85871.6|85922.3|85872.3|85918.3|85868.3|33
1627956000000|2021-08-03 02:00:00|85921.7|85871.7|85918.6|85868.6|85921.7|85871.7|85918.6|85868.6|23
1627956010000|2021-08-03 02:00:10|85918.1|85868.1|85920.9|85870.9|85920.9|85870.9|85918.1|85868.1|33
1627956020000|2021-08-03 02:00:20|85920.4|85870.4|85920.3|85870.3|85922|85872|85920|85870|14
1627956030000|2021-08-03 02:00:30|85920.6|85870.6|85920|85870|85921.5|85871.5|85918.5|85868.5|26
1627956040000|2021-08-03 02:00:40|85920.2|85870.2|85921.1|85871.1|85922.4|85872.4|85919.9|85869.9|34
1627956050000|2021-08-03 02:00:50|85921.7|85871.7|85921.2|85871.2|85923.1|85873.1|85920.6|85870.6|29
1627956060000|2021-08-03 02:01:00|85921.1|85871.1|85921.8|85871.8|85924.2|85874.2|85920.7|85870.7|41
1627956070000|2021-08-03 02:01:10|85921.6|85871.6|85921.8|85871.8|85923.2|85873.2|85920.3|85870.3|38
1627956080000|2021-08-03 02:01:20|85921.7|85871.7|85924.1|85874.1|85924.5|85874.5|85921.2|85871.2|55
1627956090000|2021-08-03 02:01:30|85923.9|85873.9|85921.1|85871.1|85923.9|85873.9|85918.3|85868.3|39
1627956100000|2021-08-03 02:01:40|85919.2|85869.2|85919.8|85869.8|85922|85872|85918.5|85868.5|31
1627956110000|2021-08-03 02:01:50|85919.7|85869.7|85921.4|85871.4|85922.8|85872.8|85919.4|85869.4|40
1627956120000|2021-08-03 02:02:00|85921.3|85871.3|85922|85872|85922|85872|85919.2|85869.2|43
1627956130000|2021-08-03 02:02:10|85922.3|85872.3|85924.3|85874.3|85924.3|85874.3|85919.2|85869.2|54
1627956140000|2021-08-03 02:02:20|85924.2|85874.2|85928.8|85878.8|85928.8|85878.8|85922.7|85872.7|54
1627956150000|2021-08-03 02:02:30|85928.3|85878.3|85929.3|85879.3|85933.1|85883.1|85924.7|85874.7|60
1627956160000|2021-08-03 02:02:40|85929.5|85879.5|85929|85879|85931|85881|85928.6|85878.6|36
1627956170000|2021-08-03 02:02:50|85929.8|85879.8|85924.9|85874.9|85929.8|85879.8|85923.2|85873.2|48
1627956180000|2021-08-03 02:03:00|85925|85875|85924.5|85874.5|85925.4|85875.4|85923.7|85873.7|47
1627956190000|2021-08-03 02:03:10|85924.9|85874.9|85925.2|85875.2|85926|85876|85924.5|85874.5|50
1627956200000|2021-08-03 02:03:20|85925.7|85875.7|85924.1|85874.1|85926|85876|85923.4|85873.4|33
1627956210000|2021-08-03 02:03:30|85923.9|85873.9|85926.5|85876.5|85926.6|85876.6|85923.8|85873.8|30
1627956220000|2021-08-03 02:03:40|85925.6|85875.6|85930|85880|85930|85880|85925|85875|42
1627956230000|2021-08-03 02:03:50|85930.8|85880.8|85929.9|85879.9|85930.9|85880.9|85928.8|85878.8|41
1627956240000|2021-08-03 02:04:00|85929.6|85879.6|85929.4|85879.4|85931.4|85881.4|85925.1|85875.1|56
1627956250000|2021-08-03 02:04:10|85929.2|85879.2|85929.4|85879.4|85930.6|85880.6|85929|85879|25
1627956260000|2021-08-03 02:04:20|85929.1|85879.1|85931.3|85881.3|85931.4|85881.4|85928.6|85878.6|44
1627956270000|2021-08-03 02:04:30|85930.7|85880.7|85927.7|85877.7|85931|85881|85927.5|85877.5|34
1627956280000|2021-08-03 02:04:40|85927.6|85877.6|85928.2|85878.2|85928.3|85878.3|85927.3|85877.3|39
1627956290000|2021-08-03 02:04:50|85928|85878|85924.5|85874.5|85930.7|85880.7|85923.2|85873.2|52
1627956300000|2021-08-03 02:05:00|85923.8|85873.8|85925.3|85875.3|85926.8|85876.8|85922.1|85872.1|34
1627956310000|2021-08-03 02:05:10|85925.4|85875.4|85924.3|85874.3|85927.2|85877.2|85924.2|85874.2|41
1627956320000|2021-08-03 02:05:20|85924.2|85874.2|85924.5|85874.5|85925.7|85875.7|85923.1|85873.1|41
1627956330000|2021-08-03 02:05:30|85924.6|85874.6|85922.1|85872.1|85924.6|85874.6|85920.2|85870.2|48
1627956340000|2021-08-03 02:05:40|85922.4|85872.4|85921.1|85871.1|85923.2|85873.2|85921.1|85871.1|35
1627956350000|2021-08-03 02:05:50|85922.3|85872.3|85924|85874|85924.2|85874.2|85921.7|85871.7|45
1627956360000|2021-08-03 02:06:00|85923.3|85873.3|85922.8|85872.8|85923.9|85873.9|85921.9|85871.9|40
1627956370000|2021-08-03 02:06:10|85922.7|85872.7|85919|85869|85922.7|85872.7|85918.5|85868.5|40
1627956380000|2021-08-03 02:06:20|85919.2|85869.2|85917.5|85867.5|85921.8|85871.8|85916.4|85866.4|54
1627956390000|2021-08-03 02:06:30|85917.1|85867.1|85917|85867|85919.4|85869.4|85916.4|85866.4|43
1627956400000|2021-08-03 02:06:40|85916.7|85866.7|85916.4|85866.4|85917.8|85867.8|85915.7|85865.7|32
1627956410000|2021-08-03 02:06:50|85916.5|85866.5|85921.1|85871.1|85921.7|85871.7|85915.7|85865.7|61
1627956420000|2021-08-03 02:07:00|85921.3|85871.3|85919.5|85869.5|85921.3|85871.3|85917.8|85867.8|50
1627956430000|2021-08-03 02:07:10|85919.4|85869.4|85917.8|85867.8|85919.8|85869.8|85917.2|85867.2|32
1627956440000|2021-08-03 02:07:20|85917.5|85867.5|85917|85867|85918.4|85868.4|85916.7|85866.7|32
1627956450000|2021-08-03 02:07:30|85916.9|85866.9|85914.2|85864.2|85917.6|85867.6|85913.8|85863.8|41
1627956460000|2021-08-03 02:07:40|85914.1|85864.1|85914.5|85864.5|85916.1|85866.1|85913.3|85863.3|40
1627956470000|2021-08-03 02:07:50|85914.1|85864.1|85913.6|85863.6|85915.2|85865.2|85913.4|85863.4|25
1627956480000|2021-08-03 02:08:00|85913.7|85863.7|85913.1|85863.1|85914.4|85864.4|85913|85863|28
1627956490000|2021-08-03 02:08:10|85915.7|85865.7|85917|85867|85918.7|85868.7|85915.3|85865.3|27
1627956500000|2021-08-03 02:08:20|85916.5|85866.5|85917.1|85867.1|85919.9|85869.9|85916.5|85866.5|34
1627956510000|2021-08-03 02:08:30|85917|85867|85917.7|85867.7|85918.8|85868.8|85916.4|85866.4|27
1627956520000|2021-08-03 02:08:40|85917.8|85867.8|85916.6|85866.6|85919.5|85869.5|85916.3|85866.3|27
1627956530000|2021-08-03 02:08:50|85916.3|85866.3|85915.4|85865.4|85917.4|85867.4|85914.5|85864.5|63
1627956540000|2021-08-03 02:09:00|85915.1|85865.1|85914|85864|85915.1|85865.1|85912.1|85862.1|49
1627956550000|2021-08-03 02:09:10|85913.7|85863.7|85913.6|85863.6|85915.9|85865.9|85913.2|85863.2|33
1627956560000|2021-08-03 02:09:20|85914.1|85864.1|85913.7|85863.7|85914.6|85864.6|85912.8|85862.8|33
1627956570000|2021-08-03 02:09:30|85914.3|85864.3|85912.6|85862.6|85914.6|85864.6|85912.5|85862.5|31
1627956580000|2021-08-03 02:09:40|85913|85863|85913.2|85863.2|85915|85865|85912.3|85862.3|18
1627956590000|2021-08-03 02:09:50|85913.1|85863.1|85909.6|85859.6|85913.3|85863.3|85909.2|85859.2|32
1627956600000|2021-08-03 02:10:00|85910.1|85860.1|85909.2|85859.2|85910.6|85860.6|85908.7|85858.7|29
1627956610000|2021-08-03 02:10:10|85909.4|85859.4|85911|85861|85912.1|85862.1|85909.1|85859.1|31
1627956620000|2021-08-03 02:10:20|85910.9|85860.9|85909.4|85859.4|85910.9|85860.9|85907.7|85857.7|23
1627956630000|2021-08-03 02:10:30|85908.4|85858.4|85909.3|85859.3|85910.6|85860.6|85907|85857|31
1627956640000|2021-08-03 02:10:40|85909.6|85859.6|85922.7|85872.7|85922.7|85872.7|85908.8|85858.8|44
1627956650000|2021-08-03 02:10:50|85922.6|85872.6|85920.9|85870.9|85923.4|85873.4|85920.6|85870.6|48
1627956660000|2021-08-03 02:11:00|85921|85871|85918|85868|85924|85874|85918|85868|48
1627956670000|2021-08-03 02:11:10|85918.3|85868.3|85921.8|85871.8|85922.8|85872.8|85917.7|85867.7|61
1627956680000|2021-08-03 02:11:20|85921.3|85871.3|85921.7|85871.7|85922.7|85872.7|85920.6|85870.6|35
1627956690000|2021-08-03 02:11:30|85921.6|85871.6|85919.5|85869.5|85922.7|85872.7|85918.1|85868.1|56
1627956700000|2021-08-03 02:11:40|85918.9|85868.9|85920.3|85870.3|85922|85872|85917.4|85867.4|54
1627956710000|2021-08-03 02:11:50|85920.5|85870.5|85918.1|85868.1|85921.3|85871.3|85918.1|85868.1|65
1627956720000|2021-08-03 02:12:00|85918.2|85868.2|85918.7|85868.7|85919.9|85869.9|85917.9|85867.9|52
1627956730000|2021-08-03 02:12:10|85918.6|85868.6|85921.8|85871.8|85925.2|85875.2|85918|85868|52
1627956740000|2021-08-03 02:12:20|85921.4|85871.4|85922.3|85872.3|85925|85875|85919.9|85869.9|59
1627956750000|2021-08-03 02:12:30|85922.2|85872.2|85924.8|85874.8|85924.8|85874.8|85920|85870|54
1627956760000|2021-08-03 02:12:40|85924.5|85874.5|85923.7|85873.7|85925.1|85875.1|85921.6|85871.6|66
1627956770000|2021-08-03 02:12:50|85922.2|85872.2|85923.7|85873.7|85924.5|85874.5|85920.6|85870.6|67
1627956780000|2021-08-03 02:13:00|85924.6|85874.6|85927.1|85877.1|85927.1|85877.1|85922.6|85872.6|71
1627956790000|2021-08-03 02:13:10|85927.2|85877.2|85928.3|85878.3|85928.8|85878.8|85924.6|85874.6|71
1627956800000|2021-08-03 02:13:20|85928.8|85878.8|85928.6|85878.6|85930.4|85880.4|85923.8|85873.8|75
1627956810000|2021-08-03 02:13:30|85929.2|85879.2|85927.9|85877.9|85934.3|85884.3|85926.9|85876.9|69
1627956820000|2021-08-03 02:13:40|85928.5|85878.5|85931.2|85881.2|85931.8|85881.8|85925.8|85875.8|74
1627956830000|2021-08-03 02:13:50|85931.4|85881.4|85927.3|85877.3|85931.4|85881.4|85925.8|85875.8|68
1627956840000|2021-08-03 02:14:00|85927.4|85877.4|85924.7|85874.7|85930.2|85880.2|85923.9|85873.9|74
1627956850000|2021-08-03 02:14:10|85923.7|85873.7|85927.6|85877.6|85928.3|85878.3|85922.5|85872.5|77
1627956860000|2021-08-03 02:14:20|85927.1|85877.1|85926.6|85876.6|85928.3|85878.3|85925.2|85875.2|73
1627956870000|2021-08-03 02:14:30|85927.5|85877.5|85925.7|85875.7|85928.6|85878.6|85925.5|85875.5|71
1627956880000|2021-08-03 02:14:40|85925.6|85875.6|85924.6|85874.6|85926.3|85876.3|85923.5|85873.5|68
1627956890000|2021-08-03 02:14:50|85924.7|85874.7|85923.9|85873.9|85925.2|85875.2|85923.1|85873.1|64
1627956900000|2021-08-03 02:15:00|85923|85873|85924.9|85874.9|85927.2|85877.2|85923|85873|72
1627956910000|2021-08-03 02:15:10|85925.1|85875.1|85924.9|85874.9|85926.5|85876.5|85923.6|85873.6|70
1627956920000|2021-08-03 02:15:20|85924.1|85874.1|85925.4|85875.4|85927.8|85877.8|85924.1|85874.1|74
1627956930000|2021-08-03 02:15:30|85925.2|85875.2|85924.6|85874.6|85926.1|85876.1|85923|85873|75
1627956940000|2021-08-03 02:15:40|85924.7|85874.7|85927.2|85877.2|85927.9|85877.9|85923.8|85873.8|69
1627956950000|2021-08-03 02:15:50|85926.8|85876.8|85926.8|85876.8|85929.5|85879.5|85925.6|85875.6|74
1627956960000|2021-08-03 02:16:00|85926.5|85876.5|85923|85873|85928.2|85878.2|85921.2|85871.2|75
1627956970000|2021-08-03 02:16:10|85922.6|85872.6|85921|85871|85924.5|85874.5|85920.6|85870.6|74
1627956980000|2021-08-03 02:16:20|85921.9|85871.9|85925.1|85875.1|85927.9|85877.9|85920.6|85870.6|67
1627956990000|2021-08-03 02:16:30|85924.6|85874.6|85923.2|85873.2|85924.6|85874.6|85922.5|85872.5|35
1627957000000|2021-08-03 02:16:40|85923.4|85873.4|85925.3|85875.3|85926.6|85876.6|85922.4|85872.4|23
1627957010000|2021-08-03 02:16:50|85925.1|85875.1|85926.1|85876.1|85926.2|85876.2|85925|85875|16
1627957020000|2021-08-03 02:17:00|85925.5|85875.5|85927.5|85877.5|85927.8|85877.8|85925.5|85875.5|28
1627957030000|2021-08-03 02:17:10|85927.2|85877.2|85929.9|85879.9|85930.3|85880.3|85926|85876|33
1627957040000|2021-08-03 02:17:20|85929.7|85879.7|85928.7|85878.7|85930.2|85880.2|85928.7|85878.7|15
1627957050000|2021-08-03 02:17:30|85929.8|85879.8|85932.1|85882.1|85932.1|85882.1|85929.8|85879.8|23
1627957060000|2021-08-03 02:17:40|85931.8|85881.8|85930.9|85880.9|85931.9|85881.9|85930.5|85880.5|19
1627957070000|2021-08-03 02:17:50|85931.6|85881.6|85929.7|85879.7|85931.8|85881.8|85928.9|85878.9|28
1627957080000|2021-08-03 02:18:00|85929.3|85879.3|85932|85882|85932.6|85882.6|85929.2|85879.2|31
1627957090000|2021-08-03 02:18:10|85932.3|85882.3|85931.8|85881.8|85933|85883|85931|85881|29
1627957100000|2021-08-03 02:18:20|85932.3|85882.3|85931.3|85881.3|85932.3|85882.3|85930.9|85880.9|30
1627957110000|2021-08-03 02:18:30|85931.4|85881.4|85934|85884|85934.3|85884.3|85931.4|85881.4|33
1627957120000|2021-08-03 02:18:40|85934.3|85884.3|85937.3|85887.3|85937.8|85887.8|85932.9|85882.9|28
1627957130000|2021-08-03 02:18:50|85937.6|85887.6|85944.7|85894.7|85944.7|85894.7|85937.2|85887.2|43
1627957140000|2021-08-03 02:19:00|85944.3|85894.3|85945.8|85895.8|85946.8|85896.8|85944.3|85894.3|32
1627957150000|2021-08-03 02:19:10|85945.6|85895.6|85944.4|85894.4|85945.8|85895.8|85944.4|85894.4|11
1627957160000|2021-08-03 02:19:20|85946.5|85896.5|85958.1|85908.1|85958.2|85908.2|85945.5|85895.5|41
1627957170000|2021-08-03 02:19:30|85957.6|85907.6|85963.3|85913.3|85963.7|85913.7|85957.6|85907.6|39
1627957180000|2021-08-03 02:19:40|85963.7|85913.7|85966.2|85916.2|85966.2|85916.2|85962.2|85912.2|31
1627957190000|2021-08-03 02:19:50|85966.3|85916.3|85971.2|85921.2|85971.5|85921.5|85964.5|85914.5|39
1627957200000|2021-08-03 02:20:00|85971.4|85921.4|85966.9|85916.9|85971.4|85921.4|85966.1|85916.1|39
1627957210000|2021-08-03 02:20:10|85967.1|85917.1|85963.2|85913.2|85968.3|85918.3|85960.8|85910.8|44
1627957220000|2021-08-03 02:20:20|85963.3|85913.3|85962.3|85912.3|85963.5|85913.5|85961.4|85911.4|28
1627957230000|2021-08-03 02:20:30|85962.4|85912.4|85962.5|85912.5|85962.8|85912.8|85961.9|85911.9|30
1627957240000|2021-08-03 02:20:40|85962.4|85912.4|85961.8|85911.8|85963|85913|85961.8|85911.8|23
1627957250000|2021-08-03 02:20:50|85962|85912|85960|85910|85962.5|85912.5|85959.9|85909.9|27
1627957260000|2021-08-03 02:21:00|85960.1|85910.1|85960.6|85910.6|85960.8|85910.8|85959.7|85909.7|27
1627957270000|2021-08-03 02:21:10|85960.5|85910.5|85960.7|85910.7|85961.3|85911.3|85959.8|85909.8|26
1627957280000|2021-08-03 02:21:20|85960.8|85910.8|85962.2|85912.2|85963|85913|85960.6|85910.6|32
1627957290000|2021-08-03 02:21:30|85962.9|85912.9|85960.4|85910.4|85962.9|85912.9|85960.4|85910.4|21
1627957300000|2021-08-03 02:21:40|85960.5|85910.5|85960.3|85910.3|85960.9|85910.9|85959.9|85909.9|22
1627957310000|2021-08-03 02:21:50|85960.2|85910.2|85961|85911|85961.4|85911.4|85958.4|85908.4|25
1627957320000|2021-08-03 02:22:00|85961.5|85911.5|85962.7|85912.7|85962.7|85912.7|85959.8|85909.8|20
1627957330000|2021-08-03 02:22:10|85962.8|85912.8|85961.5|85911.5|85962.8|85912.8|85961.2|85911.2|21
1627957340000|2021-08-03 02:22:20|85962.2|85912.2|85962.9|85912.9|85963.1|85913.1|85961.5|85911.5|17
1627957350000|2021-08-03 02:22:30|85962.7|85912.7|85963.2|85913.2|85963.2|85913.2|85962.1|85912.1|21
1627957360000|2021-08-03 02:22:40|85963|85913|85962.6|85912.6|85964|85914|85962.2|85912.2|40
1627957370000|2021-08-03 02:22:50|85962.7|85912.7|85962.7|85912.7|85963.6|85913.6|85962.4|85912.4|34
1627957380000|2021-08-03 02:23:00|85962.9|85912.9|85958.6|85908.6|85962.9|85912.9|85958.4|85908.4|20
1627957390000|2021-08-03 02:23:10|85958.2|85908.2|85959.1|85909.1|85959.1|85909.1|85957.5|85907.5|22
1627957400000|2021-08-03 02:23:20|85958.7|85908.7|85959.3|85909.3|85960.2|85910.2|85958.6|85908.6|15
1627957410000|2021-08-03 02:23:30|85959.4|85909.4|85958.5|85908.5|85959.7|85909.7|85958.4|85908.4|17
1627957420000|2021-08-03 02:23:40|85958.7|85908.7|85958.2|85908.2|85958.8|85908.8|85958.2|85908.2|19
1627957430000|2021-08-03 02:23:50|85958.3|85908.3|85955.7|85905.7|85958.7|85908.7|85955.1|85905.1|22
1627957440000|2021-08-03 02:24:00|85955.6|85905.6|85956.7|85906.7|85957.7|85907.7|85954.5|85904.5|29
1627957450000|2021-08-03 02:24:10|85957.1|85907.1|85958.8|85908.8|85959.8|85909.8|85956.4|85906.4|26
1627957460000|2021-08-03 02:24:20|85958.9|85908.9|85960.5|85910.5|85962.5|85912.5|85958.3|85908.3|28
1627957470000|2021-08-03 02:24:30|85960.7|85910.7|85966.3|85916.3|85966.5|85916.5|85959|85909|22
1627957480000|2021-08-03 02:24:40|85966.4|85916.4|85966.6|85916.6|85968.4|85918.4|85965.4|85915.4|27
1627957490000|2021-08-03 02:24:50|85966.9|85916.9|85967.6|85917.6|85968.8|85918.8|85966.9|85916.9|21
1627957500000|2021-08-03 02:25:00|85968.2|85918.2|85970.9|85920.9|85971|85921|85967.8|85917.8|19
1627957510000|2021-08-03 02:25:10|85970.6|85920.6|85968.9|85918.9|85974.2|85924.2|85968.9|85918.9|32
1627957520000|2021-08-03 02:25:20|85972.6|85922.6|85969.7|85919.7|85973.4|85923.4|85969.7|85919.7|40
1627957530000|2021-08-03 02:25:30|85969.4|85919.4|85968.6|85918.6|85970.4|85920.4|85967.4|85917.4|23
1627957540000|2021-08-03 02:25:40|85969.6|85919.6|85970.6|85920.6|85971.3|85921.3|85969.1|85919.1|33
1627957550000|2021-08-03 02:25:50|85970.3|85920.3|85971.6|85921.6|85971.6|85921.6|85969.7|85919.7|17
1627957560000|2021-08-03 02:26:00|85971.2|85921.2|85970.9|85920.9|85972.4|85922.4|85968.5|85918.5|34
1627957570000|2021-08-03 02:26:10|85971.2|85921.2|85969.1|85919.1|85971.2|85921.2|85969|85919|23
1627957580000|2021-08-03 02:26:20|85969|85919|85969.8|85919.8|85969.8|85919.8|85968.5|85918.5|12
1627957590000|2021-08-03 02:26:30|85969.6|85919.6|85968.7|85918.7|85969.6|85919.6|85967.2|85917.2|27
1627957600000|2021-08-03 02:26:40|85968.3|85918.3|85962.9|85912.9|85968.5|85918.5|85962.4|85912.4|31
1627957610000|2021-08-03 02:26:50|85962.1|85912.1|85967|85917|85967|85917|85961.8|85911.8|22
1627957620000|2021-08-03 02:27:00|85966.9|85916.9|85966.6|85916.6|85967.7|85917.7|85966.2|85916.2|23
1627957630000|2021-08-03 02:27:10|85966.4|85916.4|85967.6|85917.6|85968.8|85918.8|85966.3|85916.3|25
1627957640000|2021-08-03 02:27:20|85967.3|85917.3|85965.7|85915.7|85969.4|85919.4|85964.9|85914.9|30
1627957650000|2021-08-03 02:27:30|85965.8|85915.8|85969.8|85919.8|85970.5|85920.5|85965.7|85915.7|31
1627957660000|2021-08-03 02:27:40|85969.5|85919.5|85967.3|85917.3|85969.5|85919.5|85966.7|85916.7|26
1627957670000|2021-08-03 02:27:50|85967.6|85917.6|85964|85914|85967.8|85917.8|85963.8|85913.8|31
1627957680000|2021-08-03 02:28:00|85963.9|85913.9|85963.7|85913.7|85963.9|85913.9|85961.8|85911.8|30
1627957690000|2021-08-03 02:28:10|85963.4|85913.4|85968.8|85918.8|85970|85920|85963.4|85913.4|33
1627957700000|2021-08-03 02:28:20|85969|85919|85970.2|85920.2|85971|85921|85969|85919|26
1627957710000|2021-08-03 02:28:30|85970.1|85920.1|85970.4|85920.4|85970.8|85920.8|85970.1|85920.1|12
1627957720000|2021-08-03 02:28:40|85970.5|85920.5|85970.7|85920.7|85971.1|85921.1|85970.3|85920.3|20
1627957730000|2021-08-03 02:28:50|85970.6|85920.6|85970.4|85920.4|85971.2|85921.2|85969.6|85919.6|24
1627957740000|2021-08-03 02:29:00|85970.3|85920.3|85972.3|85922.3|85972.3|85922.3|85969.7|85919.7|20
1627957750000|2021-08-03 02:29:10|85972.5|85922.5|85972.8|85922.8|85973.4|85923.4|85972.2|85922.2|11
1627957760000|2021-08-03 02:29:20|85972.9|85922.9|85969.8|85919.8|85973.2|85923.2|85969.2|85919.2|26
1627957770000|2021-08-03 02:29:30|85969.6|85919.6|85971.6|85921.6|85971.6|85921.6|85969.5|85919.5|12
1627957780000|2021-08-03 02:29:40|85970.9|85920.9|85970.9|85920.9|85970.9|85920.9|85970|85920|19
1627957790000|2021-08-03 02:29:50|85970.8|85920.8|85971|85921|85971|85921|85970.6|85920.6|11
1627957800000|2021-08-03 02:30:00|85970.8|85920.8|85970.5|85920.5|85971|85921|85970.3|85920.3|21
1627957810000|2021-08-03 02:30:10|85970.6|85920.6|85973.1|85923.1|85973.7|85923.7|85970.6|85920.6|24
1627957820000|2021-08-03 02:30:20|85973.2|85923.2|85975.7|85925.7|85976.1|85926.1|85973.2|85923.2|29
1627957830000|2021-08-03 02:30:30|85975.8|85925.8|85976.1|85926.1|85976.4|85926.4|85974.7|85924.7|20
1627957840000|2021-08-03 02:30:40|85976|85926|85976.5|85926.5|85977|85927|85975.6|85925.6|33
1627957850000|2021-08-03 02:30:50|85976.2|85926.2|85973.1|85923.1|85976.2|85926.2|85972.4|85922.4|16
1627957860000|2021-08-03 02:31:00|85972.9|85922.9|85971.6|85921.6|85973|85923|85971.6|85921.6|19
1627957870000|2021-08-03 02:31:10|85970.7|85920.7|85968.7|85918.7|85971.7|85921.7|85968.4|85918.4|27
1627957880000|2021-08-03 02:31:20|85968.4|85918.4|85967.7|85917.7|85969.3|85919.3|85967.7|85917.7|18
1627957890000|2021-08-03 02:31:30|85967.6|85917.6|85967.1|85917.1|85968.7|85918.7|85967.1|85917.1|16
1627957900000|2021-08-03 02:31:40|85967|85917|85967.8|85917.8|85967.9|85917.9|85967|85917|11
1627957910000|2021-08-03 02:31:50|85967.2|85917.2|85961.9|85911.9|85967.2|85917.2|85961.9|85911.9|27
1627957920000|2021-08-03 02:32:00|85961.8|85911.8|85962.1|85912.1|85962.1|85912.1|85960.7|85910.7|19
1627957930000|2021-08-03 02:32:10|85962.4|85912.4|85955.4|85905.4|85962.7|85912.7|85953.8|85903.8|28
1627957940000|2021-08-03 02:32:20|85954.7|85904.7|85954.4|85904.4|85954.9|85904.9|85953.4|85903.4|26
1627957950000|2021-08-03 02:32:30|85953.6|85903.6|85953.9|85903.9|85954.6|85904.6|85953.6|85903.6|14
1627957960000|2021-08-03 02:32:40|85954|85904|85954.9|85904.9|85954.9|85904.9|85954|85904|13
1627957970000|2021-08-03 02:32:50|85954.8|85904.8|85954|85904|85955.4|85905.4|85954|85904|14
1627957980000|2021-08-03 02:33:00|85954.8|85904.8|85955.2|85905.2|85955.7|85905.7|85954.4|85904.4|19
1627957990000|2021-08-03 02:33:10|85954.8|85904.8|85955.2|85905.2|85956.4|85906.4|85954.7|85904.7|22
1627958000000|2021-08-03 02:33:20|85955.3|85905.3|85955.4|85905.4|85955.5|85905.5|85954.4|85904.4|17
1627958010000|2021-08-03 02:33:30|85955.3|85905.3|85953.4|85903.4|85955.6|85905.6|85953.3|85903.3|15
1627958020000|2021-08-03 02:33:40|85953.5|85903.5|85953.9|85903.9|85954.1|85904.1|85953.4|85903.4|11
1627958030000|2021-08-03 02:33:50|85953.8|85903.8|85953.8|85903.8|85954.1|85904.1|85953.6|85903.6|24
1627958040000|2021-08-03 02:34:00|85953.9|85903.9|85953.3|85903.3|85954.8|85904.8|85952.7|85902.7|32
1627958050000|2021-08-03 02:34:10|85953.2|85903.2|85954.8|85904.8|85955.5|85905.5|85953.2|85903.2|27
1627958060000|2021-08-03 02:34:20|85953.8|85903.8|85953.9|85903.9|85954.3|85904.3|85953.6|85903.6|20
1627958070000|2021-08-03 02:34:30|85953.5|85903.5|85949.9|85899.9|85954|85904|85949.9|85899.9|20
1627958080000|2021-08-03 02:34:40|85949|85899|85949.3|85899.3|85950|85900|85948.9|85898.9|14
1627958090000|2021-08-03 02:34:50|85949.1|85899.1|85949.4|85899.4|85949.9|85899.9|85949|85899|23
1627958100000|2021-08-03 02:35:00|85950.1|85900.1|85948|85898|85950.1|85900.1|85947.9|85897.9|19
1627958110000|2021-08-03 02:35:10|85948.6|85898.6|85949.8|85899.8|85950|85900|85948.6|85898.6|19
1627958120000|2021-08-03 02:35:20|85949.7|85899.7|85947.9|85897.9|85949.7|85899.7|85947.4|85897.4|22
1627958130000|2021-08-03 02:35:30|85947.8|85897.8|85948.9|85898.9|85949.2|85899.2|85947.3|85897.3|34
1627958140000|2021-08-03 02:35:40|85948.8|85898.8|85948.6|85898.6|85950.2|85900.2|85948.3|85898.3|20
1627958150000|2021-08-03 02:35:50|85948.7|85898.7|85947.7|85897.7|85949.3|85899.3|85947.7|85897.7|29
1627958160000|2021-08-03 02:36:00|85947.5|85897.5|85945.9|85895.9|85947.7|85897.7|85945.9|85895.9|23
1627958170000|2021-08-03 02:36:10|85946.1|85896.1|85943.7|85893.7|85946.3|85896.3|85943.7|85893.7|22
1627958180000|2021-08-03 02:36:20|85943.8|85893.8|85945.2|85895.2|85945.6|85895.6|85943.8|85893.8|18
1627958190000|2021-08-03 02:36:30|85945.1|85895.1|85943.8|85893.8|85945.1|85895.1|85943.2|85893.2|16
1627958200000|2021-08-03 02:36:40|85944.2|85894.2|85943.9|85893.9|85944.3|85894.3|85941.8|85891.8|20
1627958210000|2021-08-03 02:36:50|85943.7|85893.7|85946.7|85896.7|85948.1|85898.1|85943.5|85893.5|25
1627958220000|2021-08-03 02:37:00|85946.5|85896.5|85931.4|85881.4|85946.7|85896.7|85931|85881|46
1627958230000|2021-08-03 02:37:10|85931|85881|85930.7|85880.7|85931.9|85881.9|85930.6|85880.6|25
1627958240000|2021-08-03 02:37:20|85930.8|85880.8|85932.8|85882.8|85932.8|85882.8|85930.5|85880.5|23
1627958250000|2021-08-03 02:37:30|85932.7|85882.7|85933.8|85883.8|85933.8|85883.8|85932.7|85882.7|11
1627958260000|2021-08-03 02:37:40|85933.7|85883.7|85934.1|85884.1|85934.3|85884.3|85932.7|85882.7|28
1627958270000|2021-08-03 02:37:50|85934.6|85884.6|85934|85884|85934.7|85884.7|85933.3|85883.3|22
1627958280000|2021-08-03 02:38:00|85934.4|85884.4|85936.7|85886.7|85936.7|85886.7|85933.4|85883.4|31
1627958290000|2021-08-03 02:38:10|85936.6|85886.6|85936.8|85886.8|85936.8|85886.8|85935.8|85885.8|20
1627958300000|2021-08-03 02:38:20|85936.5|85886.5|85935.5|85885.5|85936.8|85886.8|85935.4|85885.4|31
1627958310000|2021-08-03 02:38:30|85935.6|85885.6|85936.2|85886.2|85936.9|85886.9|85935.3|85885.3|31
1627958320000|2021-08-03 02:38:40|85936.4|85886.4|85938.5|85888.5|85938.7|85888.7|85936.3|85886.3|30
1627958330000|2021-08-03 02:38:50|85938.4|85888.4|85938.8|85888.8|85938.8|85888.8|85938.4|85888.4|14
1627958340000|2021-08-03 02:39:00|85938.7|85888.7|85938.1|85888.1|85940.2|85890.2|85938.1|85888.1|28
1627958350000|2021-08-03 02:39:10|85938.2|85888.2|85937.9|85887.9|85938.7|85888.7|85937.6|85887.6|24
1627958360000|2021-08-03 02:39:20|85938|85888|85934.5|85884.5|85938.9|85888.9|85934.5|85884.5|30
1627958370000|2021-08-03 02:39:30|85934.7|85884.7|85939.9|85889.9|85941.9|85891.9|85934.5|85884.5|29
1627958380000|2021-08-03 02:39:40|85939.7|85889.7|85940|85890|85941.2|85891.2|85939.1|85889.1|29
1627958390000|2021-08-03 02:39:50|85940.1|85890.1|85943.3|85893.3|85943.3|85893.3|85940.1|85890.1|22
1627958400000|2021-08-03 02:40:00|85943.2|85893.2|85946.2|85896.2|85946.9|85896.9|85943.1|85893.1|34
1627958410000|2021-08-03 02:40:10|85946.3|85896.3|85942.3|85892.3|85946.3|85896.3|85942.3|85892.3|26
1627958420000|2021-08-03 02:40:20|85942.6|85892.6|85939.9|85889.9|85943.3|85893.3|85939.9|85889.9|22
1627958430000|2021-08-03 02:40:30|85940|85890|85938.5|85888.5|85940.1|85890.1|85938.1|85888.1|23
1627958440000|2021-08-03 02:40:40|85938.8|85888.8|85939.9|85889.9|85940.2|85890.2|85938.8|85888.8|10
1627958450000|2021-08-03 02:40:50|85939.5|85889.5|85939.5|85889.5|85941.5|85891.5|85938.9|85888.9|22
1627958460000|2021-08-03 02:41:00|85939.8|85889.8|85938.7|85888.7|85939.9|85889.9|85938.7|85888.7|28
1627958470000|2021-08-03 02:41:10|85938.8|85888.8|85939.9|85889.9|85941.6|85891.6|85938.8|85888.8|9
1627958480000|2021-08-03 02:41:20|85942.8|85892.8|85940.2|85890.2|85942.8|85892.8|85939.2|85889.2|16
1627958490000|2021-08-03 02:41:30|85940.4|85890.4|85939.5|85889.5|85941.3|85891.3|85939.5|85889.5|16
1627958500000|2021-08-03 02:41:40|85940.2|85890.2|85939.7|85889.7|85940.4|85890.4|85939.3|85889.3|30
1627958510000|2021-08-03 02:41:50|85939.8|85889.8|85943.8|85893.8|85944.6|85894.6|85939.8|85889.8|23
1627958520000|2021-08-03 02:42:00|85944.1|85894.1|85945.4|85895.4|85946.9|85896.9|85944|85894|28
1627958530000|2021-08-03 02:42:10|85945|85895|85943.6|85893.6|85945.1|85895.1|85942.4|85892.4|27
1627958540000|2021-08-03 02:42:20|85943.8|85893.8|85946.8|85896.8|85947.8|85897.8|85943.8|85893.8|29
1627958550000|2021-08-03 02:42:30|85945.7|85895.7|85945.2|85895.2|85946.4|85896.4|85943.3|85893.3|20
1627958560000|2021-08-03 02:42:40|85945.5|85895.5|85946.2|85896.2|85946.2|85896.2|85944.7|85894.7|36
1627958570000|2021-08-03 02:42:50|85945.9|85895.9|85946.4|85896.4|85946.4|85896.4|85943.7|85893.7|22
1627958580000|2021-08-03 02:43:00|85946.3|85896.3|85948.2|85898.2|85949.9|85899.9|85945.8|85895.8|35
1627958590000|2021-08-03 02:43:10|85947.5|85897.5|85946.7|85896.7|85948.2|85898.2|85945.9|85895.9|34
1627958600000|2021-08-03 02:43:20|85946|85896|85947.6|85897.6|85950|85900|85946|85896|23
1627958610000|2021-08-03 02:43:30|85947.9|85897.9|85944.2|85894.2|85947.9|85897.9|85944.1|85894.1|24
1627958620000|2021-08-03 02:43:40|85944.1|85894.1|85944.7|85894.7|85946.6|85896.6|85943.9|85893.9|27
1627958630000|2021-08-03 02:43:50|85945|85895|85944.2|85894.2|85948.2|85898.2|85942.5|85892.5|29
1627958640000|2021-08-03 02:44:00|85943.9|85893.9|85947.1|85897.1|85948.5|85898.5|85943.6|85893.6|26
1627958650000|2021-08-03 02:44:10|85946.7|85896.7|85945.6|85895.6|85947.7|85897.7|85945.5|85895.5|32
1627958660000|2021-08-03 02:44:20|85945.7|85895.7|85947|85897|85947|85897|85945.6|85895.6|19
1627958670000|2021-08-03 02:44:30|85947.1|85897.1|85948.1|85898.1|85948.6|85898.6|85946.6|85896.6|12
1627958680000|2021-08-03 02:44:40|85947.8|85897.8|85949|85899|85949|85899|85946.9|85896.9|20
1627958690000|2021-08-03 02:44:50|85948.9|85898.9|85948.8|85898.8|85949.2|85899.2|85948.4|85898.4|10
1627958700000|2021-08-03 02:45:00|85948.7|85898.7|85946.6|85896.6|85948.8|85898.8|85946.6|85896.6|18
1627958710000|2021-08-03 02:45:10|85946.7|85896.7|85951|85901|85951|85901|85946.6|85896.6|23
1627958720000|2021-08-03 02:45:20|85951.2|85901.2|85949.6|85899.6|85951.2|85901.2|85949.5|85899.5|22
1627958730000|2021-08-03 02:45:30|85949.5|85899.5|85950|85900|85950.2|85900.2|85949.5|85899.5|7
1627958740000|2021-08-03 02:45:40|85950.5|85900.5|85950.2|85900.2|85950.6|85900.6|85950.2|85900.2|10
1627958750000|2021-08-03 02:45:50|85950|85900|85950.2|85900.2|85950.4|85900.4|85949.6|85899.6|9
1627958760000|2021-08-03 02:46:00|85950.1|85900.1|85950.1|85900.1|85950.4|85900.4|85950|85900|16
1627958770000|2021-08-03 02:46:10|85950|85900|85949.7|85899.7|85951|85901|85948.8|85898.8|27
1627958780000|2021-08-03 02:46:20|85950|85900|85946|85896|85950.3|85900.3|85945.9|85895.9|28
1627958790000|2021-08-03 02:46:30|85946.2|85896.2|85947.1|85897.1|85947.2|85897.2|85945.3|85895.3|23
1627958800000|2021-08-03 02:46:40|85946.8|85896.8|85946.8|85896.8|85947.5|85897.5|85945.9|85895.9|24
1627958810000|2021-08-03 02:46:50|85946.7|85896.7|85946.6|85896.6|85946.8|85896.8|85946.5|85896.5|11
1627958820000|2021-08-03 02:47:00|85946.7|85896.7|85946.9|85896.9|85947.3|85897.3|85946.5|85896.5|13
1627958830000|2021-08-03 02:47:10|85946.8|85896.8|85948.2|85898.2|85949.1|85899.1|85946.6|85896.6|26
1627958840000|2021-08-03 02:47:20|85948.3|85898.3|85947.1|85897.1|85948.3|85898.3|85946.5|85896.5|27
1627958850000|2021-08-03 02:47:30|85946.3|85896.3|85946.7|85896.7|85947|85897|85946.2|85896.2|21
1627958860000|2021-08-03 02:47:40|85946.6|85896.6|85946.5|85896.5|85946.8|85896.8|85946.2|85896.2|18
1627958870000|2021-08-03 02:47:50|85946.6|85896.6|85948.9|85898.9|85949.3|85899.3|85946.6|85896.6|13
1627958880000|2021-08-03 02:48:00|85948.8|85898.8|85949.4|85899.4|85949.5|85899.5|85948.8|85898.8|12
1627958890000|2021-08-03 02:48:10|85949.1|85899.1|85951.5|85901.5|85952.5|85902.5|85949.1|85899.1|20
1627958900000|2021-08-03 02:48:20|85951.6|85901.6|85951.5|85901.5|85951.6|85901.6|85951.1|85901.1|14
1627958910000|2021-08-03 02:48:30|85951.4|85901.4|85951.7|85901.7|85952.4|85902.4|85951.3|85901.3|20
1627958920000|2021-08-03 02:48:40|85951.6|85901.6|85951.4|85901.4|85951.8|85901.8|85951.3|85901.3|13
1627958930000|2021-08-03 02:48:50|85951.5|85901.5|85951.4|85901.4|85952.2|85902.2|85950.9|85900.9|18
1627958940000|2021-08-03 02:49:00|85951.5|85901.5|85951.2|85901.2|85951.5|85901.5|85950.1|85900.1|15
1627958950000|2021-08-03 02:49:10|85951|85901|85952.3|85902.3|85952.6|85902.6|85951|85901|16
1627958960000|2021-08-03 02:49:20|85952.6|85902.6|85955.5|85905.5|85955.6|85905.6|85952.6|85902.6|21
1627958970000|2021-08-03 02:49:30|85955.2|85905.2|85954.4|85904.4|85955.3|85905.3|85954.3|85904.3|11
1627958980000|2021-08-03 02:49:40|85954.3|85904.3|85955.8|85905.8|85956|85906|85954.3|85904.3|12
1627958990000|2021-08-03 02:49:50|85956.6|85906.6|85955.7|85905.7|85956.6|85906.6|85955.3|85905.3|23
1627959000000|2021-08-03 02:50:00|85955.8|85905.8|85955.4|85905.4|85955.8|85905.8|85955.2|85905.2|21
1627959010000|2021-08-03 02:50:10|85955.5|85905.5|85955.7|85905.7|85956.3|85906.3|85955.4|85905.4|13
1627959020000|2021-08-03 02:50:20|85955.5|85905.5|85955.4|85905.4|85955.6|85905.6|85954.7|85904.7|19
1627959030000|2021-08-03 02:50:30|85955.5|85905.5|85955.8|85905.8|85956.5|85906.5|85955.4|85905.4|19
1627959040000|2021-08-03 02:50:40|85955.9|85905.9|85956.3|85906.3|85956.3|85906.3|85955.9|85905.9|15
1627959050000|2021-08-03 02:50:50|85957.5|85907.5|85957.5|85907.5|85959.3|85909.3|85956.9|85906.9|31
1627959060000|2021-08-03 02:51:00|85957.9|85907.9|85958|85908|85958.1|85908.1|85957.2|85907.2|21
1627959070000|2021-08-03 02:51:10|85958.2|85908.2|85958.9|85908.9|85959|85909|85958.2|85908.2|15
1627959080000|2021-08-03 02:51:20|85959|85909|85959.5|85909.5|85959.9|85909.9|85959|85909|13
1627959090000|2021-08-03 02:51:30|85959.6|85909.6|85957|85907|85959.6|85909.6|85956.9|85906.9|33
1627959100000|2021-08-03 02:51:40|85957.1|85907.1|85956.9|85906.9|85957.2|85907.2|85956.6|85906.6|8
1627959110000|2021-08-03 02:51:50|85955.4|85905.4|85950.9|85900.9|85955.4|85905.4|85950.2|85900.2|26
1627959120000|2021-08-03 02:52:00|85951.1|85901.1|85951.6|85901.6|85951.6|85901.6|85950.5|85900.5|23
1627959130000|2021-08-03 02:52:10|85951.5|85901.5|85948.4|85898.4|85952|85902|85947.9|85897.9|24
1627959140000|2021-08-03 02:52:20|85947.9|85897.9|85951.9|85901.9|85952.5|85902.5|85947.9|85897.9|30
1627959150000|2021-08-03 02:52:30|85952.1|85902.1|85951.9|85901.9|85952.4|85902.4|85951.9|85901.9|11
1627959160000|2021-08-03 02:52:40|85952|85902|85951.8|85901.8|85952.3|85902.3|85951.5|85901.5|16
1627959170000|2021-08-03 02:52:50|85951.7|85901.7|85952.4|85902.4|85952.8|85902.8|85951.7|85901.7|11
1627959180000|2021-08-03 02:53:00|85952.3|85902.3|85952.6|85902.6|85952.6|85902.6|85951.4|85901.4|13
1627959190000|2021-08-03 02:53:10|85952.7|85902.7|85952.3|85902.3|85953.3|85903.3|85951.8|85901.8|28
1627959200000|2021-08-03 02:53:20|85952.4|85902.4|85952.3|85902.3|85953|85903|85952.3|85902.3|13
1627959210000|2021-08-03 02:53:30|85952.2|85902.2|85951.9|85901.9|85952.3|85902.3|85951.6|85901.6|11
1627959220000|2021-08-03 02:53:40|85952|85902|85950.6|85900.6|85952|85902|85950.1|85900.1|22
1627959230000|2021-08-03 02:53:50|85951|85901|85951.8|85901.8|85953|85903|85951|85901|11
1627959240000|2021-08-03 02:54:00|85951.6|85901.6|85953.8|85903.8|85954.1|85904.1|85950.6|85900.6|35
1627959250000|2021-08-03 02:54:10|85953.4|85903.4|85955.6|85905.6|85956|85906|85953.3|85903.3|19
1627959260000|2021-08-03 02:54:20|85955.8|85905.8|85957.1|85907.1|85957.3|85907.3|85955.7|85905.7|13
1627959270000|2021-08-03 02:54:30|85957|85907|85956.2|85906.2|85958|85908|85955.8|85905.8|26
1627959280000|2021-08-03 02:54:40|85956.3|85906.3|85957.1|85907.1|85957.1|85907.1|85956|85906|20
1627959290000|2021-08-03 02:54:50|85957|85907|85956.4|85906.4|85957.4|85907.4|85956.4|85906.4|13
1627959300000|2021-08-03 02:55:00|85956.3|85906.3|85957.1|85907.1|85957.3|85907.3|85956.3|85906.3|18
1627959310000|2021-08-03 02:55:10|85956.8|85906.8|85956.7|85906.7|85957.3|85907.3|85956.7|85906.7|15
1627959320000|2021-08-03 02:55:20|85956.6|85906.6|85956.7|85906.7|85956.7|85906.7|85956|85906|7
1627959330000|2021-08-03 02:55:30|85956.5|85906.5|85957|85907|85957.5|85907.5|85956.5|85906.5|6
1627959340000|2021-08-03 02:55:40|85957.4|85907.4|85956.7|85906.7|85957.4|85907.4|85956.4|85906.4|15
1627959350000|2021-08-03 02:55:50|85956.8|85906.8|85957.2|85907.2|85957.3|85907.3|85956.8|85906.8|7
1627959360000|2021-08-03 02:56:00|85956.7|85906.7|85956.2|85906.2|85956.7|85906.7|85954.8|85904.8|29
1627959370000|2021-08-03 02:56:10|85956.3|85906.3|85956.1|85906.1|85956.9|85906.9|85955.7|85905.7|16
1627959380000|2021-08-03 02:56:20|85955.9|85905.9|85959.7|85909.7|85959.7|85909.7|85955.6|85905.6|26
1627959390000|2021-08-03 02:56:30|85959.9|85909.9|85960|85910|85960|85910|85959.6|85909.6|9
1627959400000|2021-08-03 02:56:40|85959.8|85909.8|85957.3|85907.3|85966.5|85916.5|85957|85907|34
1627959410000|2021-08-03 02:56:50|85957.6|85907.6|85959.9|85909.9|85960.3|85910.3|85956.3|85906.3|24
1627959420000|2021-08-03 02:57:00|85959.7|85909.7|85960.5|85910.5|85962|85912|85959.6|85909.6|20
1627959430000|2021-08-03 02:57:10|85960.8|85910.8|85962|85912|85963.7|85913.7|85960|85910|25
1627959440000|2021-08-03 02:57:20|85961.9|85911.9|85962|85912|85962.5|85912.5|85961.3|85911.3|18
1627959450000|2021-08-03 02:57:30|85961.6|85911.6|85963.8|85913.8|85968.9|85918.9|85961.6|85911.6|38
1627959460000|2021-08-03 02:57:40|85964.2|85914.2|85964.8|85914.8|85967|85917|85963.8|85913.8|26
1627959470000|2021-08-03 02:57:50|85964.4|85914.4|85964.6|85914.6|85965.1|85915.1|85963.8|85913.8|25
1627959480000|2021-08-03 02:58:00|85964|85914|85965.4|85915.4|85969.2|85919.2|85963.8|85913.8|27
1627959490000|2021-08-03 02:58:10|85965.1|85915.1|85964.8|85914.8|85965.1|85915.1|85963.2|85913.2|11
1627959500000|2021-08-03 02:58:20|85965.3|85915.3|85963.4|85913.4|85965.8|85915.8|85962.9|85912.9|31
1627959510000|2021-08-03 02:58:30|85963.3|85913.3|85964.3|85914.3|85969|85919|85963|85913|31
1627959520000|2021-08-03 02:58:40|85964.9|85914.9|85965.2|85915.2|85965.6|85915.6|85964.4|85914.4|24
1627959530000|2021-08-03 02:58:50|85967.4|85917.4|85966.6|85916.6|85970.1|85920.1|85964.8|85914.8|22
1627959540000|2021-08-03 02:59:00|85965.6|85915.6|85965.6|85915.6|85970.1|85920.1|85964.4|85914.4|24
1627959550000|2021-08-03 02:59:10|85965.5|85915.5|85965.8|85915.8|85970.7|85920.7|85965.4|85915.4|17
1627959560000|2021-08-03 02:59:20|85965|85915|85963.6|85913.6|85968.7|85918.7|85963.2|85913.2|42
1627959570000|2021-08-03 02:59:30|85963.8|85913.8|85963.8|85913.8|85964.3|85914.3|85963.1|85913.1|26
1627959580000|2021-08-03 02:59:40|85963.9|85913.9|85963.1|85913.1|85964.4|85914.4|85963.1|85913.1|21
1627959590000|2021-08-03 02:59:50|85962.9|85912.9|85962.7|85912.7|85963.8|85913.8|85962.4|85912.4|15
1627959600000|2021-08-03 03:00:00|85962.8|85912.8|85966.6|85916.6|85966.8|85916.8|85962.8|85912.8|37
1627959610000|2021-08-03 03:00:10|85966.7|85916.7|85966.9|85916.9|85967.3|85917.3|85966.6|85916.6|33
1627959620000|2021-08-03 03:00:20|85967|85917|85967.8|85917.8|85967.8|85917.8|85966.3|85916.3|24
1627959630000|2021-08-03 03:00:30|85967.7|85917.7|85965.8|85915.8|85967.7|85917.7|85965.2|85915.2|21
1627959640000|2021-08-03 03:00:40|85965.9|85915.9|85965.4|85915.4|85966.8|85916.8|85965.3|85915.3|28
1627959650000|2021-08-03 03:00:50|85965.7|85915.7|85966.4|85916.4|85969.1|85919.1|85965.4|85915.4|38
1627959660000|2021-08-03 03:01:00|85966.5|85916.5|85967.1|85917.1|85967.6|85917.6|85966.5|85916.5|24
1627959670000|2021-08-03 03:01:10|85967|85917|85965|85915|85969.2|85919.2|85964.7|85914.7|24
1627959680000|2021-08-03 03:01:20|85969.7|85919.7|85964.2|85914.2|85969.7|85919.7|85964.1|85914.1|27
1627959690000|2021-08-03 03:01:30|85964.1|85914.1|85965.2|85915.2|85966.7|85916.7|85964.1|85914.1|22
1627959700000|2021-08-03 03:01:40|85965.1|85915.1|85963.8|85913.8|85965.1|85915.1|85963.8|85913.8|18
1627959710000|2021-08-03 03:01:50|85964.1|85914.1|85964.2|85914.2|85967.5|85917.5|85963.7|85913.7|24
1627959720000|2021-08-03 03:02:00|85963.7|85913.7|85963.2|85913.2|85964.4|85914.4|85963.1|85913.1|21
1627959730000|2021-08-03 03:02:10|85963.5|85913.5|85963.1|85913.1|85963.8|85913.8|85962.5|85912.5|25
1627959740000|2021-08-03 03:02:20|85962.9|85912.9|85962.3|85912.3|85963|85913|85962.3|85912.3|19
1627959750000|2021-08-03 03:02:30|85961.4|85911.4|85959.3|85909.3|85962.6|85912.6|85958.9|85908.9|25
1627959760000|2021-08-03 03:02:40|85959.2|85909.2|85960.3|85910.3|85960.5|85910.5|85958.5|85908.5|17
1627959770000|2021-08-03 03:02:50|85960.4|85910.4|85961.4|85911.4|85962.4|85912.4|85959.3|85909.3|21
1627959780000|2021-08-03 03:03:00|85959.7|85909.7|85962|85912|85962|85912|85958.8|85908.8|20
1627959790000|2021-08-03 03:03:10|85961.8|85911.8|85958.2|85908.2|85962.4|85912.4|85958.2|85908.2|25
1627959800000|2021-08-03 03:03:20|85958.7|85908.7|85961|85911|85961.7|85911.7|85958|85908|18
1627959810000|2021-08-03 03:03:30|85960.4|85910.4|85959.5|85909.5|85960.6|85910.6|85959.3|85909.3|16
1627959820000|2021-08-03 03:03:40|85959.3|85909.3|85958.7|85908.7|85961.7|85911.7|85958.7|85908.7|18
1627959830000|2021-08-03 03:03:50|85958.3|85908.3|85957.6|85907.6|85959.1|85909.1|85957.6|85907.6|21
1627959840000|2021-08-03 03:04:00|85957.7|85907.7|85959.8|85909.8|85959.8|85909.8|85956.9|85906.9|19
1627959850000|2021-08-03 03:04:10|85959.1|85909.1|85957.8|85907.8|85959.1|85909.1|85957|85907|21
1627959860000|2021-08-03 03:04:20|85957.7|85907.7|85960.5|85910.5|85960.5|85910.5|85957.5|85907.5|17
1627959870000|2021-08-03 03:04:30|85960.1|85910.1|85956.4|85906.4|85960.7|85910.7|85956.3|85906.3|28
1627959880000|2021-08-03 03:04:40|85956.6|85906.6|85954.6|85904.6|85957.2|85907.2|85954.6|85904.6|20
1627959890000|2021-08-03 03:04:50|85954.3|85904.3|85955.6|85905.6|85956.4|85906.4|85953.8|85903.8|18
1627959900000|2021-08-03 03:05:00|85955.8|85905.8|85954.2|85904.2|85955.8|85905.8|85953.4|85903.4|43
1627959910000|2021-08-03 03:05:10|85953.9|85903.9|85953|85903|85954|85904|85952.6|85902.6|29
1627959920000|2021-08-03 03:05:20|85952.7|85902.7|85953.6|85903.6|85954.3|85904.3|85952.6|85902.6|26
1627959930000|2021-08-03 03:05:30|85957.9|85907.9|85951.9|85901.9|85957.9|85907.9|85951.9|85901.9|26
1627959940000|2021-08-03 03:05:40|85952|85902|85954|85904|85954.2|85904.2|85951.9|85901.9|21
1627959950000|2021-08-03 03:05:50|85957.8|85907.8|85954.1|85904.1|85957.8|85907.8|85954.1|85904.1|29
1627959960000|2021-08-03 03:06:00|85954.2|85904.2|85953|85903|85954.3|85904.3|85952.6|85902.6|29
1627959970000|2021-08-03 03:06:10|85952.9|85902.9|85952.7|85902.7|85953.1|85903.1|85952.2|85902.2|17
1627959980000|2021-08-03 03:06:20|85955|85905|85951.5|85901.5|85955|85905|85951.4|85901.4|25
1627959990000|2021-08-03 03:06:30|85951.4|85901.4|85952.2|85902.2|85953|85903|85951.2|85901.2|30
1627960000000|2021-08-03 03:06:40|85952.1|85902.1|85951.1|85901.1|85956.6|85906.6|85951.1|85901.1|32
1627960010000|2021-08-03 03:06:50|85951.3|85901.3|85950.6|85900.6|85951.7|85901.7|85950.5|85900.5|26
1627960020000|2021-08-03 03:07:00|85950.5|85900.5|85950.7|85900.7|85951.4|85901.4|85950.5|85900.5|17
1627960030000|2021-08-03 03:07:10|85954|85904|85952|85902|85954|85904|85951.9|85901.9|16
1627960040000|2021-08-03 03:07:20|85950.3|85900.3|85950.5|85900.5|85950.8|85900.8|85950.1|85900.1|11
1627960050000|2021-08-03 03:07:30|85955.1|85905.1|85951.7|85901.7|85955.1|85905.1|85951.7|85901.7|18
1627960060000|2021-08-03 03:07:40|85951.8|85901.8|85950.3|85900.3|85952.3|85902.3|85949.1|85899.1|23
1627960070000|2021-08-03 03:07:50|85950.6|85900.6|85951.2|85901.2|85951.9|85901.9|85950.6|85900.6|14
1627960080000|2021-08-03 03:08:00|85951.3|85901.3|85951.4|85901.4|85953.2|85903.2|85950.7|85900.7|20
1627960090000|2021-08-03 03:08:10|85951.6|85901.6|85947.9|85897.9|85952.1|85902.1|85947.7|85897.7|24
1627960100000|2021-08-03 03:08:20|85948|85898|85948.9|85898.9|85952.2|85902.2|85947|85897|28
1627960110000|2021-08-03 03:08:30|85948.6|85898.6|85947.7|85897.7|85949.2|85899.2|85947.6|85897.6|25
1627960120000|2021-08-03 03:08:40|85948.4|85898.4|85946.6|85896.6|85948.4|85898.4|85946.5|85896.5|28
1627960130000|2021-08-03 03:08:50|85946.8|85896.8|85947.7|85897.7|85949.7|85899.7|85946.8|85896.8|18
1627960140000|2021-08-03 03:09:00|85947.8|85897.8|85945.2|85895.2|85947.8|85897.8|85943.9|85893.9|30
1627960150000|2021-08-03 03:09:10|85945.3|85895.3|85946.5|85896.5|85946.9|85896.9|85943.7|85893.7|33
1627960160000|2021-08-03 03:09:20|85946.4|85896.4|85945.9|85895.9|85948.3|85898.3|85945.9|85895.9|30
1627960170000|2021-08-03 03:09:30|85945.5|85895.5|85944.7|85894.7|85946.3|85896.3|85944.4|85894.4|24
1627960180000|2021-08-03 03:09:40|85944.4|85894.4|85942.8|85892.8|85944.5|85894.5|85942.3|85892.3|18
1627960190000|2021-08-03 03:09:50|85942.6|85892.6|85943.8|85893.8|85946.1|85896.1|85942.6|85892.6|19
1627960200000|2021-08-03 03:10:00|85943.6|85893.6|85942.3|85892.3|85944.4|85894.4|85942.3|85892.3|28
1627960210000|2021-08-03 03:10:10|85942.1|85892.1|85939.6|85889.6|85942.7|85892.7|85938.9|85888.9|29
1627960220000|2021-08-03 03:10:20|85939.2|85889.2|85937.2|85887.2|85939.7|85889.7|85937.2|85887.2|35
1627960230000|2021-08-03 03:10:30|85937.6|85887.6|85935.9|85885.9|85938.1|85888.1|85935.9|85885.9|36
1627960240000|2021-08-03 03:10:40|85935.8|85885.8|85938.1|85888.1|85939.4|85889.4|85935.5|85885.5|16
1627960250000|2021-08-03 03:10:50|85938.2|85888.2|85932.9|85882.9|85938.2|85888.2|85931.9|85881.9|34
1627960260000|2021-08-03 03:11:00|85932.8|85882.8|85938.8|85888.8|85938.8|85888.8|85932.8|85882.8|32
1627960270000|2021-08-03 03:11:10|85938.3|85888.3|85936.4|85886.4|85938.8|85888.8|85936.3|85886.3|29
1627960280000|2021-08-03 03:11:20|85936.3|85886.3|85934.2|85884.2|85937.5|85887.5|85933.7|85883.7|31
1627960290000|2021-08-03 03:11:30|85933.7|85883.7|85935.6|85885.6|85938.1|85888.1|85933|85883|34
1627960300000|2021-08-03 03:11:40|85935.9|85885.9|85937.5|85887.5|85938|85888|85934|85884|26
1627960310000|2021-08-03 03:11:50|85937.7|85887.7|85935.6|85885.6|85938.2|85888.2|85935.6|85885.6|27
1627960320000|2021-08-03 03:12:00|85935.5|85885.5|85934.7|85884.7|85935.5|85885.5|85934|85884|24
1627960330000|2021-08-03 03:12:10|85934.9|85884.9|85938|85888|85939.9|85889.9|85934.9|85884.9|28
1627960340000|2021-08-03 03:12:20|85938.1|85888.1|85937.6|85887.6|85938.6|85888.6|85935.7|85885.7|25
1627960350000|2021-08-03 03:12:30|85937.3|85887.3|85939.2|85889.2|85939.2|85889.2|85936.6|85886.6|21
1627960360000|2021-08-03 03:12:40|85938.2|85888.2|85937.5|85887.5|85938.7|85888.7|85936.8|85886.8|29
1627960370000|2021-08-03 03:12:50|85937.4|85887.4|85938.5|85888.5|85939.1|85889.1|85936.6|85886.6|29
1627960380000|2021-08-03 03:13:00|85938.6|85888.6|85937.6|85887.6|85938.6|85888.6|85937.5|85887.5|21
1627960390000|2021-08-03 03:13:10|85937.9|85887.9|85936.9|85886.9|85940.2|85890.2|85935.6|85885.6|23
1627960400000|2021-08-03 03:13:20|85937|85887|85935.1|85885.1|85937.2|85887.2|85935.1|85885.1|21
1627960410000|2021-08-03 03:13:30|85931.7|85881.7|85929.8|85879.8|85932.4|85882.4|85929.7|85879.7|24
1627960420000|2021-08-03 03:13:40|85929.7|85879.7|85929.7|85879.7|85930.1|85880.1|85929.2|85879.2|21
1627960430000|2021-08-03 03:13:50|85933|85883|85933|85883|85933.2|85883.2|85930.6|85880.6|17
1627960440000|2021-08-03 03:14:00|85932.6|85882.6|85929.8|85879.8|85932.6|85882.6|85929.1|85879.1|19
1627960450000|2021-08-03 03:14:10|85929.7|85879.7|85932.2|85882.2|85933|85883|85929.5|85879.5|19
1627960460000|2021-08-03 03:14:20|85932.4|85882.4|85929.6|85879.6|85932.4|85882.4|85929.4|85879.4|16
1627960470000|2021-08-03 03:14:30|85929.5|85879.5|85933.6|85883.6|85933.6|85883.6|85929.2|85879.2|10
1627960480000|2021-08-03 03:14:40|85932|85882|85930.6|85880.6|85932|85882|85930.4|85880.4|10
1627960490000|2021-08-03 03:14:50|85930.5|85880.5|85932.7|85882.7|85933.7|85883.7|85929.2|85879.2|19
1627960500000|2021-08-03 03:15:00|85932.1|85882.1|85933.8|85883.8|85933.9|85883.9|85931.4|85881.4|32
1627960510000|2021-08-03 03:15:10|85933.7|85883.7|85934.8|85884.8|85936.9|85886.9|85933.7|85883.7|26
1627960520000|2021-08-03 03:15:20|85934.6|85884.6|85935.8|85885.8|85935.8|85885.8|85934.4|85884.4|26
1627960530000|2021-08-03 03:15:30|85936.1|85886.1|85936.9|85886.9|85937.6|85887.6|85936.1|85886.1|14
1627960540000|2021-08-03 03:15:40|85936.8|85886.8|85937.7|85887.7|85940.4|85890.4|85936.8|85886.8|33
1627960550000|2021-08-03 03:15:50|85937.6|85887.6|85937.6|85887.6|85938.2|85888.2|85936.8|85886.8|19
1627960560000|2021-08-03 03:16:00|85937.5|85887.5|85938.2|85888.2|85938.5|85888.5|85936.9|85886.9|14
1627960570000|2021-08-03 03:16:10|85938.5|85888.5|85938.1|85888.1|85938.8|85888.8|85937.4|85887.4|26
1627960580000|2021-08-03 03:16:20|85938|85888|85940.2|85890.2|85940.2|85890.2|85937.9|85887.9|22
1627960590000|2021-08-03 03:16:30|85938.5|85888.5|85939.4|85889.4|85939.4|85889.4|85938.1|85888.1|28
1627960600000|2021-08-03 03:16:40|85939.2|85889.2|85938.7|85888.7|85939.7|85889.7|85938.6|85888.6|14
1627960610000|2021-08-03 03:16:50|85939.2|85889.2|85942|85892|85942|85892|85939.2|85889.2|15
1627960620000|2021-08-03 03:17:00|85941.9|85891.9|85943.2|85893.2|85944|85894|85941|85891|20
1627960630000|2021-08-03 03:17:10|85943|85893|85943|85893|85943.3|85893.3|85942.4|85892.4|8
1627960640000|2021-08-03 03:17:20|85943.2|85893.2|85942.7|85892.7|85944.1|85894.1|85942.1|85892.1|21
1627960650000|2021-08-03 03:17:30|85943|85893|85944.3|85894.3|85945.5|85895.5|85941.2|85891.2|23
1627960660000|2021-08-03 03:17:40|85944|85894|85944|85894|85944.3|85894.3|85943.7|85893.7|14
1627960670000|2021-08-03 03:17:50|85943.9|85893.9|85944.6|85894.6|85947.5|85897.5|85942.5|85892.5|26
1627960680000|2021-08-03 03:18:00|85942|85892|85943.3|85893.3|85944.3|85894.3|85942|85892|34
1627960690000|2021-08-03 03:18:10|85943.4|85893.4|85943.2|85893.2|85944.6|85894.6|85942.4|85892.4|37
1627960700000|2021-08-03 03:18:20|85943.3|85893.3|85943.4|85893.4|85944.5|85894.5|85941.2|85891.2|23
1627960710000|2021-08-03 03:18:30|85943.3|85893.3|85943.3|85893.3|85944.2|85894.2|85943.3|85893.3|11
1627960720000|2021-08-03 03:18:40|85943.5|85893.5|85943.2|85893.2|85943.9|85893.9|85943.1|85893.1|16
1627960730000|2021-08-03 03:18:50|85943.3|85893.3|85940.7|85890.7|85943.7|85893.7|85940.7|85890.7|15
1627960740000|2021-08-03 03:19:00|85941|85891|85940.1|85890.1|85944.3|85894.3|85939.3|85889.3|35
1627960750000|2021-08-03 03:19:10|85940.3|85890.3|85940.7|85890.7|85941.5|85891.5|85939.5|85889.5|29
1627960760000|2021-08-03 03:19:20|85940.9|85890.9|85942.9|85892.9|85943.1|85893.1|85939.8|85889.8|26
1627960770000|2021-08-03 03:19:30|85943|85893|85942.7|85892.7|85943.3|85893.3|85941.4|85891.4|12
1627960780000|2021-08-03 03:19:40|85942.2|85892.2|85942.4|85892.4|85943|85893|85941.8|85891.8|19
1627960790000|2021-08-03 03:19:50|85942.5|85892.5|85943.3|85893.3|85943.3|85893.3|85942.5|85892.5|15
1627960800000|2021-08-03 03:20:00|85943|85893|85942|85892|85944.2|85894.2|85941.6|85891.6|22
1627960810000|2021-08-03 03:20:10|85941.9|85891.9|85939.2|85889.2|85942.8|85892.8|85938.5|85888.5|33
1627960820000|2021-08-03 03:20:20|85939|85889|85940.9|85890.9|85941.9|85891.9|85939|85889|22
1627960830000|2021-08-03 03:20:30|85941.8|85891.8|85941.6|85891.6|85944.4|85894.4|85940.7|85890.7|18
1627960840000|2021-08-03 03:20:40|85941.5|85891.5|85942.4|85892.4|85943.4|85893.4|85941.4|85891.4|18
1627960850000|2021-08-03 03:20:50|85942.7|85892.7|85943.5|85893.5|85946.5|85896.5|85942.5|85892.5|17
1627960860000|2021-08-03 03:21:00|85943.9|85893.9|85943.3|85893.3|85944.7|85894.7|85941.6|85891.6|21
1627960870000|2021-08-03 03:21:10|85943.4|85893.4|85946.4|85896.4|85948.1|85898.1|85942.8|85892.8|29
1627960880000|2021-08-03 03:21:20|85946.3|85896.3|85946.7|85896.7|85946.8|85896.8|85945.9|85895.9|24
1627960890000|2021-08-03 03:21:30|85946.8|85896.8|85947.4|85897.4|85949.1|85899.1|85945.5|85895.5|19
1627960900000|2021-08-03 03:21:40|85947.3|85897.3|85947.2|85897.2|85948.2|85898.2|85946.7|85896.7|28
1627960910000|2021-08-03 03:21:50|85947.3|85897.3|85945.3|85895.3|85947.3|85897.3|85941.8|85891.8|41
1627960920000|2021-08-03 03:22:00|85945.2|85895.2|85947.7|85897.7|85947.8|85897.8|85945.1|85895.1|33
1627960930000|2021-08-03 03:22:10|85947.1|85897.1|85951.2|85901.2|85953.2|85903.2|85947.1|85897.1|40
1627960940000|2021-08-03 03:22:20|85951.3|85901.3|85952.5|85902.5|85953.3|85903.3|85951.1|85901.1|39
1627960950000|2021-08-03 03:22:30|85952.6|85902.6|85954.2|85904.2|85954.8|85904.8|85952.4|85902.4|28
1627960960000|2021-08-03 03:22:40|85954|85904|85954.6|85904.6|85955.4|85905.4|85954|85904|35
1627960970000|2021-08-03 03:22:50|85954.8|85904.8|85954.9|85904.9|85955.5|85905.5|85954.5|85904.5|16
1627960980000|2021-08-03 03:23:00|85955|85905|85954.7|85904.7|85956.8|85906.8|85954.5|85904.5|22
1627960990000|2021-08-03 03:23:10|85955.9|85905.9|85956.8|85906.8|85956.8|85906.8|85952.2|85902.2|18
1627961000000|2021-08-03 03:23:20|85954.8|85904.8|85953.3|85903.3|85956|85906|85950.6|85900.6|25
1627961010000|2021-08-03 03:23:30|85952|85902|85953.3|85903.3|85953.8|85903.8|85951.8|85901.8|38
1627961020000|2021-08-03 03:23:40|85953.5|85903.5|85952.2|85902.2|85953.7|85903.7|85951.8|85901.8|23
1627961030000|2021-08-03 03:23:50|85952.3|85902.3|85952.9|85902.9|85952.9|85902.9|85951.7|85901.7|22
1627961040000|2021-08-03 03:24:00|85952.7|85902.7|85954.4|85904.4|85954.4|85904.4|85949.1|85899.1|38
1627961050000|2021-08-03 03:24:10|85953.5|85903.5|85949.4|85899.4|85953.5|85903.5|85949.4|85899.4|15
1627961060000|2021-08-03 03:24:20|85949.2|85899.2|85951.3|85901.3|85953|85903|85949.1|85899.1|14
1627961070000|2021-08-03 03:24:30|85951.8|85901.8|85951.1|85901.1|85951.9|85901.9|85949.4|85899.4|13
1627961080000|2021-08-03 03:24:40|85951|85901|85950.8|85900.8|85952.5|85902.5|85950.3|85900.3|19
1627961090000|2021-08-03 03:24:50|85948|85898|85949.7|85899.7|85949.7|85899.7|85947.2|85897.2|21
1627961100000|2021-08-03 03:25:00|85948.7|85898.7|85948.9|85898.9|85949.2|85899.2|85948.2|85898.2|23
1627961110000|2021-08-03 03:25:10|85949.3|85899.3|85948.2|85898.2|85949.3|85899.3|85948.1|85898.1|22
1627961120000|2021-08-03 03:25:20|85947.2|85897.2|85947.1|85897.1|85947.7|85897.7|85946.8|85896.8|17
1627961130000|2021-08-03 03:25:30|85947.2|85897.2|85945.3|85895.3|85950.5|85900.5|85945.3|85895.3|22
1627961140000|2021-08-03 03:25:40|85946.5|85896.5|85946.1|85896.1|85946.5|85896.5|85945.3|85895.3|15
1627961150000|2021-08-03 03:25:50|85946.4|85896.4|85947.4|85897.4|85949.7|85899.7|85946.4|85896.4|16
1627961160000|2021-08-03 03:26:00|85947.3|85897.3|85947.7|85897.7|85947.8|85897.8|85946.7|85896.7|8
1627961170000|2021-08-03 03:26:10|85947.6|85897.6|85946.5|85896.5|85947.6|85897.6|85944.7|85894.7|22
1627961180000|2021-08-03 03:26:20|85946.6|85896.6|85945.3|85895.3|85949.6|85899.6|85943.9|85893.9|18
1627961190000|2021-08-03 03:26:30|85945.7|85895.7|85944.7|85894.7|85945.7|85895.7|85944.4|85894.4|19
1627961200000|2021-08-03 03:26:40|85945.2|85895.2|85946.7|85896.7|85946.8|85896.8|85944.2|85894.2|23
1627961210000|2021-08-03 03:26:50|85947|85897|85947.5|85897.5|85948.1|85898.1|85945.1|85895.1|32
1627961220000|2021-08-03 03:27:00|85947.6|85897.6|85948.2|85898.2|85949.6|85899.6|85946.7|85896.7|26
1627961230000|2021-08-03 03:27:10|85948.1|85898.1|85948.3|85898.3|85948.6|85898.6|85947.6|85897.6|27
1627961240000|2021-08-03 03:27:20|85948.4|85898.4|85951.4|85901.4|85952.4|85902.4|85948.4|85898.4|38
1627961250000|2021-08-03 03:27:30|85951.5|85901.5|85951.6|85901.6|85951.8|85901.8|85950.9|85900.9|23
1627961260000|2021-08-03 03:27:40|85953.5|85903.5|85951.8|85901.8|85953.5|85903.5|85951.1|85901.1|18
1627961270000|2021-08-03 03:27:50|85951.9|85901.9|85952.6|85902.6|85952.6|85902.6|85950.6|85900.6|27
1627961280000|2021-08-03 03:28:00|85952.7|85902.7|85954.4|85904.4|85957.1|85907.1|85952.6|85902.6|28
1627961290000|2021-08-03 03:28:10|85954.5|85904.5|85951.4|85901.4|85954.6|85904.6|85951.4|85901.4|24
1627961300000|2021-08-03 03:28:20|85950.9|85900.9|85954|85904|85954.3|85904.3|85950.3|85900.3|21
1627961310000|2021-08-03 03:28:30|85954.1|85904.1|85957.4|85907.4|85957.5|85907.5|85954.1|85904.1|19
1627961320000|2021-08-03 03:28:40|85956.1|85906.1|85959|85909|85961.4|85911.4|85955.9|85905.9|40
1627961330000|2021-08-03 03:28:50|85958.4|85908.4|85958.1|85908.1|85958.4|85908.4|85957.6|85907.6|16
1627961340000|2021-08-03 03:29:00|85958|85908|85959.9|85909.9|85960|85910|85958|85908|23
1627961350000|2021-08-03 03:29:10|85961.1|85911.1|85958.7|85908.7|85961.1|85911.1|85958|85908|14
1627961360000|2021-08-03 03:29:20|85958.9|85908.9|85962.2|85912.2|85964.1|85914.1|85958.9|85908.9|8
1627961370000|2021-08-03 03:29:30|85962.1|85912.1|85959.7|85909.7|85962.1|85912.1|85959.1|85909.1|17
1627961380000|2021-08-03 03:29:40|85959.4|85909.4|85960.2|85910.2|85960.6|85910.6|85956.8|85906.8|31
1627961390000|2021-08-03 03:29:50|85960.1|85910.1|85960.7|85910.7|85960.8|85910.8|85960.1|85910.1|8
1627961400000|2021-08-03 03:30:00|85960.8|85910.8|85959.8|85909.8|85961|85911|85959.7|85909.7|11
1627961410000|2021-08-03 03:30:10|85960|85910|85960.2|85910.2|85964.3|85914.3|85957.4|85907.4|14
1627961420000|2021-08-03 03:30:20|85960.3|85910.3|85962|85912|85962.1|85912.1|85959.6|85909.6|21
1627961430000|2021-08-03 03:30:30|85961.9|85911.9|85962.1|85912.1|85964.6|85914.6|85961.2|85911.2|20
1627961440000|2021-08-03 03:30:40|85962.2|85912.2|85962.4|85912.4|85962.7|85912.7|85962.2|85912.2|10
1627961450000|2021-08-03 03:30:50|85962.8|85912.8|85961.5|85911.5|85962.8|85912.8|85961.4|85911.4|11
1627961460000|2021-08-03 03:31:00|85962.4|85912.4|85963.1|85913.1|85965.1|85915.1|85961.5|85911.5|18
1627961470000|2021-08-03 03:31:10|85962.5|85912.5|85960.8|85910.8|85962.6|85912.6|85960.6|85910.6|20
1627961480000|2021-08-03 03:31:20|85960.7|85910.7|85962.1|85912.1|85963.3|85913.3|85960.7|85910.7|15
1627961490000|2021-08-03 03:31:30|85962|85912|85961.4|85911.4|85963.8|85913.8|85960.9|85910.9|31
1627961500000|2021-08-03 03:31:40|85961.5|85911.5|85960.8|85910.8|85961.8|85911.8|85958.4|85908.4|35
1627961510000|2021-08-03 03:31:50|85960.5|85910.5|85959.9|85909.9|85961.1|85911.1|85957.7|85907.7|29
1627961520000|2021-08-03 03:32:00|85959.7|85909.7|85956.5|85906.5|85959.7|85909.7|85956.4|85906.4|24
1627961530000|2021-08-03 03:32:10|85955.9|85905.9|85957.8|85907.8|85957.8|85907.8|85953.7|85903.7|29
1627961540000|2021-08-03 03:32:20|85957.9|85907.9|85959.4|85909.4|85959.4|85909.4|85957.9|85907.9|23
1627961550000|2021-08-03 03:32:30|85960.5|85910.5|85955.9|85905.9|85960.5|85910.5|85955.9|85905.9|26
1627961560000|2021-08-03 03:32:40|85956|85906|85960.8|85910.8|85960.9|85910.9|85955.6|85905.6|17
1627961570000|2021-08-03 03:32:50|85960.4|85910.4|85959.2|85909.2|85960.4|85910.4|85957.7|85907.7|35
1627961580000|2021-08-03 03:33:00|85959|85909|85963.4|85913.4|85964.4|85914.4|85959|85909|33
1627961590000|2021-08-03 03:33:10|85963.2|85913.2|85962.2|85912.2|85966.5|85916.5|85962|85912|24
1627961600000|2021-08-03 03:33:20|85962.3|85912.3|85961.9|85911.9|85962.4|85912.4|85961.8|85911.8|13
1627961610000|2021-08-03 03:33:30|85961.8|85911.8|85957.4|85907.4|85963.2|85913.2|85957.3|85907.3|45
1627961620000|2021-08-03 03:33:40|85957.6|85907.6|85957.8|85907.8|85958.1|85908.1|85957.4|85907.4|24
1627961630000|2021-08-03 03:33:50|85957.9|85907.9|85958.3|85908.3|85960.3|85910.3|85957.5|85907.5|19
1627961640000|2021-08-03 03:34:00|85958.5|85908.5|85958.2|85908.2|85958.5|85908.5|85956.4|85906.4|28
1627961650000|2021-08-03 03:34:10|85957.1|85907.1|85956.9|85906.9|85959.1|85909.1|85956.6|85906.6|38
1627961660000|2021-08-03 03:34:20|85957|85907|85957.2|85907.2|85957.7|85907.7|85956.3|85906.3|21
1627961670000|2021-08-03 03:34:30|85957|85907|85959.4|85909.4|85961.3|85911.3|85957|85907|31
1627961680000|2021-08-03 03:34:40|85959.1|85909.1|85959.2|85909.2|85959.9|85909.9|85959.1|85909.1|19
1627961690000|2021-08-03 03:34:50|85959.3|85909.3|85960.6|85910.6|85961.5|85911.5|85959.2|85909.2|20
1627961700000|2021-08-03 03:35:00|85960.5|85910.5|85960.8|85910.8|85962.3|85912.3|85959|85909|26
1627961710000|2021-08-03 03:35:10|85961.3|85911.3|85959|85909|85961.9|85911.9|85958.9|85908.9|16
1627961720000|2021-08-03 03:35:20|85960.5|85910.5|85961.9|85911.9|85962.4|85912.4|85959.4|85909.4|26
1627961730000|2021-08-03 03:35:30|85961.8|85911.8|85959.5|85909.5|85962.3|85912.3|85959.4|85909.4|17
1627961740000|2021-08-03 03:35:40|85959.6|85909.6|85961.1|85911.1|85963.3|85913.3|85959.6|85909.6|36
1627961750000|2021-08-03 03:35:50|85961.2|85911.2|85961|85911|85961.3|85911.3|85960.9|85910.9|13
1627961760000|2021-08-03 03:36:00|85961.1|85911.1|85962.9|85912.9|85964.2|85914.2|85961.1|85911.1|25
1627961770000|2021-08-03 03:36:10|85962.4|85912.4|85961.2|85911.2|85962.5|85912.5|85961|85911|21
1627961780000|2021-08-03 03:36:20|85961.3|85911.3|85962.5|85912.5|85963.3|85913.3|85960.1|85910.1|18
1627961790000|2021-08-03 03:36:30|85962.3|85912.3|85962.1|85912.1|85962.5|85912.5|85961.4|85911.4|16
1627961800000|2021-08-03 03:36:40|85962.2|85912.2|85963.6|85913.6|85965.3|85915.3|85961.4|85911.4|18
1627961810000|2021-08-03 03:36:50|85963|85913|85966.2|85916.2|85968.8|85918.8|85963|85913|40
1627961820000|2021-08-03 03:37:00|85966.3|85916.3|85967.4|85917.4|85967.8|85917.8|85966.1|85916.1|24
1627961830000|2021-08-03 03:37:10|85967.3|85917.3|85965.2|85915.2|85967.7|85917.7|85965.2|85915.2|31
1627961840000|2021-08-03 03:37:20|85965.3|85915.3|85966.6|85916.6|85966.8|85916.8|85963.8|85913.8|23
1627961850000|2021-08-03 03:37:30|85966.2|85916.2|85963.9|85913.9|85967.3|85917.3|85963.8|85913.8|22
1627961860000|2021-08-03 03:37:40|85963.8|85913.8|85964.5|85914.5|85965.2|85915.2|85963.7|85913.7|17
1627961870000|2021-08-03 03:37:50|85964.7|85914.7|85964.5|85914.5|85964.7|85914.7|85964.2|85914.2|14
1627961880000|2021-08-03 03:38:00|85964.6|85914.6|85964.6|85914.6|85964.6|85914.6|85964.2|85914.2|5
1627961890000|2021-08-03 03:38:10|85964.5|85914.5|85966.2|85916.2|85966.2|85916.2|85964|85914|10
1627961900000|2021-08-03 03:38:20|85966|85916|85967.2|85917.2|85967.2|85917.2|85965.4|85915.4|11
1627961910000|2021-08-03 03:38:30|85966.5|85916.5|85968.2|85918.2|85968.4|85918.4|85966.5|85916.5|25
1627961920000|2021-08-03 03:38:40|85968.1|85918.1|85968.8|85918.8|85969.1|85919.1|85968|85918|13
1627961930000|2021-08-03 03:38:50|85968.9|85918.9|85968.5|85918.5|85969|85919|85968.5|85918.5|11
1627961940000|2021-08-03 03:39:00|85968.1|85918.1|85967.6|85917.6|85968.5|85918.5|85967.2|85917.2|20
1627961950000|2021-08-03 03:39:10|85967.7|85917.7|85968|85918|85968.2|85918.2|85967.6|85917.6|13
1627961960000|2021-08-03 03:39:20|85967.9|85917.9|85963.1|85913.1|85967.9|85917.9|85962|85912|20
1627961970000|2021-08-03 03:39:30|85963.2|85913.2|85965.3|85915.3|85965.5|85915.5|85963|85913|18
1627961980000|2021-08-03 03:39:40|85965.1|85915.1|85964.4|85914.4|85966.4|85916.4|85964.4|85914.4|23
1627961990000|2021-08-03 03:39:50|85964.8|85914.8|85964.1|85914.1|85964.8|85914.8|85963.9|85913.9|17
1627962000000|2021-08-03 03:40:00|85964|85914|85964.3|85914.3|85964.3|85914.3|85963.3|85913.3|13
1627962010000|2021-08-03 03:40:10|85964.4|85914.4|85964.9|85914.9|85967|85917|85964.1|85914.1|17
1627962020000|2021-08-03 03:40:20|85964.7|85914.7|85963.1|85913.1|85964.8|85914.8|85963|85913|8
1627962030000|2021-08-03 03:40:30|85963|85913|85964|85914|85964.2|85914.2|85962.8|85912.8|11
1627962040000|2021-08-03 03:40:40|85962.9|85912.9|85963.8|85913.8|85964.6|85914.6|85962.9|85912.9|17
1627962050000|2021-08-03 03:40:50|85963.9|85913.9|85965|85915|85965|85915|85963.6|85913.6|11
1627962060000|2021-08-03 03:41:00|85964.8|85914.8|85962.9|85912.9|85965|85915|85962.9|85912.9|16
1627962070000|2021-08-03 03:41:10|85962.7|85912.7|85964.5|85914.5|85964.5|85914.5|85962.7|85912.7|14
1627962080000|2021-08-03 03:41:20|85964.3|85914.3|85964.5|85914.5|85965.2|85915.2|85963.5|85913.5|11
1627962090000|2021-08-03 03:41:30|85964.2|85914.2|85964.2|85914.2|85964.7|85914.7|85964.1|85914.1|16
1627962100000|2021-08-03 03:41:40|85964.1|85914.1|85964.3|85914.3|85964.5|85914.5|85964.1|85914.1|14
1627962110000|2021-08-03 03:41:50|85964.2|85914.2|85964.5|85914.5|85964.8|85914.8|85963.8|85913.8|20
1627962120000|2021-08-03 03:42:00|85964.6|85914.6|85964.5|85914.5|85964.9|85914.9|85964.2|85914.2|19
1627962130000|2021-08-03 03:42:10|85964.4|85914.4|85963.4|85913.4|85964.5|85914.5|85963|85913|19
1627962140000|2021-08-03 03:42:20|85963.9|85913.9|85964.4|85914.4|85965.3|85915.3|85963.8|85913.8|20
1627962150000|2021-08-03 03:42:30|85964.3|85914.3|85964.3|85914.3|85964.4|85914.4|85963.4|85913.4|15
1627962160000|2021-08-03 03:42:40|85964.4|85914.4|85963.2|85913.2|85964.4|85914.4|85963.2|85913.2|12
1627962170000|2021-08-03 03:42:50|85963.7|85913.7|85962.6|85912.6|85963.8|85913.8|85962.6|85912.6|11
1627962180000|2021-08-03 03:43:00|85962.8|85912.8|85964.2|85914.2|85964.7|85914.7|85962.7|85912.7|22
1627962190000|2021-08-03 03:43:10|85964.1|85914.1|85964.1|85914.1|85964.3|85914.3|85962.2|85912.2|23
1627962200000|2021-08-03 03:43:20|85963.7|85913.7|85963.4|85913.4|85964.7|85914.7|85963|85913|22
1627962210000|2021-08-03 03:43:30|85963.5|85913.5|85963.9|85913.9|85964.4|85914.4|85963.5|85913.5|16
1627962220000|2021-08-03 03:43:40|85964.1|85914.1|85963.7|85913.7|85964.3|85914.3|85963.7|85913.7|11
1627962230000|2021-08-03 03:43:50|85963.3|85913.3|85961.7|85911.7|85963.5|85913.5|85959.1|85909.1|19
1627962240000|2021-08-03 03:44:00|85961.8|85911.8|85959.7|85909.7|85962.3|85912.3|85959.3|85909.3|28
1627962250000|2021-08-03 03:44:10|85959.6|85909.6|85956|85906|85960|85910|85953.8|85903.8|27
1627962260000|2021-08-03 03:44:20|85956.5|85906.5|85954.2|85904.2|85957.1|85907.1|85953.8|85903.8|21
1627962270000|2021-08-03 03:44:30|85954.4|85904.4|85956.1|85906.1|85956.4|85906.4|85954.4|85904.4|17
1627962280000|2021-08-03 03:44:40|85956|85906|85956.2|85906.2|85956.5|85906.5|85955.6|85905.6|17
1627962290000|2021-08-03 03:44:50|85956.3|85906.3|85957|85907|85960.9|85910.9|85953.9|85903.9|30
1627962300000|2021-08-03 03:45:00|85959.6|85909.6|85955.8|85905.8|85959.6|85909.6|85955.2|85905.2|25
1627962310000|2021-08-03 03:45:10|85955.7|85905.7|85954.3|85904.3|85955.8|85905.8|85954|85904|25
1627962320000|2021-08-03 03:45:20|85953.2|85903.2|85955.3|85905.3|85955.6|85905.6|85953.1|85903.1|22
1627962330000|2021-08-03 03:45:30|85955.4|85905.4|85955.4|85905.4|85955.4|85905.4|85954.6|85904.6|18
1627962340000|2021-08-03 03:45:40|85955|85905|85957|85907|85957|85907|85953.6|85903.6|16
1627962350000|2021-08-03 03:45:50|85957.4|85907.4|85956.4|85906.4|85957.4|85907.4|85954.7|85904.7|11
1627962360000|2021-08-03 03:46:00|85955.1|85905.1|85954.7|85904.7|85955.6|85905.6|85954.6|85904.6|14
1627962370000|2021-08-03 03:46:10|85954.8|85904.8|85955.6|85905.6|85957.6|85907.6|85954.8|85904.8|24
1627962380000|2021-08-03 03:46:20|85955.5|85905.5|85954.6|85904.6|85955.8|85905.8|85953.8|85903.8|16
1627962390000|2021-08-03 03:46:30|85954.2|85904.2|85955.7|85905.7|85955.8|85905.8|85951.8|85901.8|18
1627962400000|2021-08-03 03:46:40|85956.6|85906.6|85956.5|85906.5|85959.3|85909.3|85955.7|85905.7|19
1627962410000|2021-08-03 03:46:50|85957.7|85907.7|85957.5|85907.5|85963|85913|85956.9|85906.9|19
1627962420000|2021-08-03 03:47:00|85957.7|85907.7|85952.9|85902.9|85957.8|85907.8|85952.9|85902.9|23
1627962430000|2021-08-03 03:47:10|85952.6|85902.6|85952.9|85902.9|85953.8|85903.8|85951|85901|30
1627962440000|2021-08-03 03:47:20|85952.5|85902.5|85951.5|85901.5|85953.3|85903.3|85951|85901|26
1627962450000|2021-08-03 03:47:30|85954.1|85904.1|85954.2|85904.2|85954.2|85904.2|85952.6|85902.6|28
1627962460000|2021-08-03 03:47:40|85954.8|85904.8|85956.6|85906.6|85957|85907|85954.8|85904.8|29
1627962470000|2021-08-03 03:47:50|85956.8|85906.8|85948.5|85898.5|85956.8|85906.8|85947.3|85897.3|27
1627962480000|2021-08-03 03:48:00|85947.4|85897.4|85947.7|85897.7|85948.9|85898.9|85946.1|85896.1|22
1627962490000|2021-08-03 03:48:10|85947.9|85897.9|85949|85899|85949.1|85899.1|85945.3|85895.3|23
1627962500000|2021-08-03 03:48:20|85948|85898|85948.9|85898.9|85948.9|85898.9|85944.5|85894.5|24
1627962510000|2021-08-03 03:48:30|85947.5|85897.5|85949.8|85899.8|85949.8|85899.8|85946|85896|18
1627962520000|2021-08-03 03:48:40|85949.7|85899.7|85949.8|85899.8|85964.5|85900.5|85947.5|85890.4|16
1627962530000|2021-08-03 03:48:50|85949.9|85899.9|85946.2|85896.2|85949.9|85899.9|85944.1|85894.1|19
1627962540000|2021-08-03 03:49:00|85946|85896|85946|85896|85946.2|85896.2|85945.4|85895.4|20
1627962550000|2021-08-03 03:49:10|85944.9|85894.9|85944.9|85894.9|85945.4|85895.4|85942.3|85892.3|22
1627962560000|2021-08-03 03:49:20|85944.8|85894.8|85943.1|85893.1|85944.8|85894.8|85942.1|85892.1|11
1627962570000|2021-08-03 03:49:30|85943.2|85893.2|85943.9|85893.9|85943.9|85893.9|85941.1|85891.1|13
1627962580000|2021-08-03 03:49:40|85943.3|85893.3|85941.6|85891.6|85946|85896|85941.5|85891.5|18
1627962590000|2021-08-03 03:49:50|85941.7|85891.7|85943.1|85893.1|85943.3|85893.3|85941.5|85891.5|13
1627962600000|2021-08-03 03:50:00|85942.9|85892.9|85940.7|85890.7|85943.4|85893.4|85940.5|85890.5|20
1627962610000|2021-08-03 03:50:10|85940.9|85890.9|85941.6|85891.6|85941.8|85891.8|85939.2|85889.2|19
1627962620000|2021-08-03 03:50:20|85941.9|85891.9|85942|85892|85943.6|85893.6|85939.2|85889.2|22
1627962630000|2021-08-03 03:50:30|85941.8|85891.8|85942|85892|85942.4|85892.4|85940.7|85890.7|15
1627962640000|2021-08-03 03:50:40|85941.9|85891.9|85943.2|85893.2|85943.2|85893.2|85940.7|85890.7|23
1627962650000|2021-08-03 03:50:50|85942|85892|85942.4|85892.4|85942.4|85892.4|85941.6|85891.6|16
1627962660000|2021-08-03 03:51:00|85942.7|85892.7|85940|85890|85942.7|85892.7|85939.6|85889.6|17
1627962670000|2021-08-03 03:51:10|85939.3|85889.3|85939.5|85889.5|85941.4|85891.4|85938.7|85888.7|12
1627962680000|2021-08-03 03:51:20|85939.8|85889.8|85941.1|85891.1|85941.4|85891.4|85939.1|85889.1|15
1627962690000|2021-08-03 03:51:30|85941.3|85891.3|85940.9|85890.9|85941.3|85891.3|85938.6|85888.6|18
1627962700000|2021-08-03 03:51:40|85940.8|85890.8|85941.1|85891.1|85941.2|85891.2|85940.7|85890.7|9
1627962710000|2021-08-03 03:51:50|85939.3|85889.3|85939.7|85889.7|85941.2|85891.2|85939.1|85889.1|10
1627962720000|2021-08-03 03:52:00|85938.4|85888.4|85940.2|85890.2|85940.2|85890.2|85938.3|85888.3|6
1627962730000|2021-08-03 03:52:10|85940|85890|85938.7|85888.7|85940.2|85890.2|85938.5|85888.5|9
1627962740000|2021-08-03 03:52:20|85940.8|85890.8|85939|85889|85941|85891|85938.8|85888.8|13
1627962750000|2021-08-03 03:52:30|85939.2|85889.2|85942.7|85892.7|85942.7|85892.7|85939.2|85889.2|19
1627962760000|2021-08-03 03:52:40|85940.8|85890.8|85941.4|85891.4|85941.4|85891.4|85938.9|85888.9|13
1627962770000|2021-08-03 03:52:50|85941.9|85891.9|85940.6|85890.6|85941.9|85891.9|85939.9|85889.9|11
1627962780000|2021-08-03 03:53:00|85940.2|85890.2|85940.2|85890.2|85941|85891|85939.8|85889.8|11
1627962790000|2021-08-03 03:53:10|85940.8|85890.8|85941.4|85891.4|85941.4|85891.4|85938.1|85888.1|24
1627962800000|2021-08-03 03:53:20|85940.6|85890.6|85939.4|85889.4|85940.6|85890.6|85938|85888|18
1627962810000|2021-08-03 03:53:30|85939|85889|85939.4|85889.4|85939.7|85889.7|85938.5|85888.5|9
1627962820000|2021-08-03 03:53:40|85939.5|85889.5|85938.8|85888.8|85939.5|85889.5|85938.7|85888.7|9
1627962830000|2021-08-03 03:53:50|85938.6|85888.6|85938.1|85888.1|85938.9|85888.9|85937.9|85887.9|17
1627962840000|2021-08-03 03:54:00|85940.3|85890.3|85940|85890|85941.9|85891.9|85938.2|85888.2|19
1627962850000|2021-08-03 03:54:10|85939.9|85889.9|85941.2|85891.2|85941.2|85891.2|85939.4|85889.4|22
1627962860000|2021-08-03 03:54:20|85940.3|85890.3|85939.4|85889.4|85940.3|85890.3|85937.4|85887.4|23
1627962870000|2021-08-03 03:54:30|85939.6|85889.6|85939.3|85889.3|85939.7|85889.7|85937.1|85887.1|13
1627962880000|2021-08-03 03:54:40|85939.2|85889.2|85939.7|85889.7|85942.5|85892.5|85938|85888|33
1627962890000|2021-08-03 03:54:50|85939.4|85889.4|85937.3|85887.3|85942.2|85892.2|85936.1|85886.1|26
1627962900000|2021-08-03 03:55:00|85939.8|85889.8|85939.5|85889.5|85941.1|85891.1|85938.3|85888.3|27
1627962910000|2021-08-03 03:55:10|85939.7|85889.7|85940.4|85890.4|85942|85892|85938.5|85888.5|21
1627962920000|2021-08-03 03:55:20|85940.6|85890.6|85942.5|85892.5|85942.7|85892.7|85940.4|85890.4|19
1627962930000|2021-08-03 03:55:30|85942.6|85892.6|85941.2|85891.2|85942.6|85892.6|85941.2|85891.2|10
1627962940000|2021-08-03 03:55:40|85941.5|85891.5|85937.9|85887.9|85942.7|85892.7|85937.6|85887.6|14
1627962950000|2021-08-03 03:55:50|85937.7|85887.7|85938.8|85888.8|85940.1|85890.1|85937.7|85887.7|27
1627962960000|2021-08-03 03:56:00|85939|85889|85937.9|85887.9|85940.9|85890.9|85936.1|85886.1|26
1627962970000|2021-08-03 03:56:10|85937.8|85887.8|85940|85890|85941.2|85891.2|85937.8|85887.8|24
1627962980000|2021-08-03 03:56:20|85940.1|85890.1|85939.4|85889.4|85940.1|85890.1|85939|85889|11
1627962990000|2021-08-03 03:56:30|85938.5|85888.5|85939.7|85889.7|85940.7|85890.7|85936.4|85886.4|14
1627963000000|2021-08-03 03:56:40|85939.8|85889.8|85938.4|85888.4|85940.3|85890.3|85935.5|85885.5|24
1627963010000|2021-08-03 03:56:50|85938.7|85888.7|85940.4|85890.4|85942.8|85892.8|85936.4|85886.4|21
1627963020000|2021-08-03 03:57:00|85941.6|85891.6|85938|85888|85941.6|85891.6|85938|85888|15
1627963030000|2021-08-03 03:57:10|85939.6|85889.6|85939.3|85889.3|85939.7|85889.7|85934.7|85884.7|9
1627963040000|2021-08-03 03:57:20|85938.4|85888.4|85939.3|85889.3|85939.4|85889.4|85937.1|85887.1|16
1627963050000|2021-08-03 03:57:30|85939.6|85889.6|85939.9|85889.9|85941.2|85891.2|85937.3|85887.3|22
1627963060000|2021-08-03 03:57:40|85938.4|85888.4|85939.9|85889.9|85940.1|85890.1|85937.2|85887.2|26
1627963070000|2021-08-03 03:57:50|85940.2|85890.2|85942.5|85892.5|85942.7|85892.7|85938.7|85888.7|13
1627963080000|2021-08-03 03:58:00|85943.5|85893.5|85940.6|85890.6|85943.5|85893.5|85939.9|85889.9|23
1627963090000|2021-08-03 03:58:10|85940.1|85890.1|85940.7|85890.7|85941|85891|85939.6|85889.6|19
1627963100000|2021-08-03 03:58:20|85940.9|85890.9|85939.8|85889.8|85940.9|85890.9|85939.5|85889.5|17
1627963110000|2021-08-03 03:58:30|85940|85890|85937.7|85887.7|85940|85890|85937.7|85887.7|34
1627963120000|2021-08-03 03:58:40|85937.8|85887.8|85939.6|85889.6|85940.8|85890.8|85937.8|85887.8|43
1627963130000|2021-08-03 03:58:50|85937.7|85887.7|85937.7|85887.7|85939.1|85889.1|85937.1|85887.1|24
1627963140000|2021-08-03 03:59:00|85939.7|85889.7|85937.9|85887.9|85940|85890|85936.8|85886.8|32
1627963150000|2021-08-03 03:59:10|85938|85888|85939|85889|85939.2|85889.2|85937.9|85887.9|16
1627963160000|2021-08-03 03:59:20|85938.9|85888.9|85939.1|85889.1|85940|85890|85938.4|85888.4|13
1627963170000|2021-08-03 03:59:30|85939.2|85889.2|85937.3|85887.3|85939.2|85889.2|85937.3|85887.3|25
1627963180000|2021-08-03 03:59:40|85937.7|85887.7|85937.4|85887.4|85938|85888|85937.2|85887.2|16
1627963190000|2021-08-03 03:59:50|85937.3|85887.3|85937.5|85887.5|85938.4|85888.4|85937.3|85887.3|21
1627963200000|2021-08-03 04:00:00|85937.7|85887.7|85938.7|85888.7|85938.7|85888.7|85937.4|85887.4|24
1627963210000|2021-08-03 04:00:10|85939.2|85889.2|85938.8|85888.8|85940.7|85890.7|85938.2|85888.2|16
1627963220000|2021-08-03 04:00:20|85939|85889|85938.4|85888.4|85939.6|85889.6|85938.4|85888.4|14
1627963230000|2021-08-03 04:00:30|85939.3|85889.3|85938|85888|85941.3|85891.3|85936.6|85886.6|24
1627963240000|2021-08-03 04:00:40|85938.2|85888.2|85939.3|85889.3|85939.5|85889.5|85937.4|85887.4|20
1627963250000|2021-08-03 04:00:50|85939.1|85889.1|85939|85889|85939.8|85889.8|85936.4|85886.4|16
1627963260000|2021-08-03 04:01:00|85939.1|85889.1|85937.8|85887.8|85939.1|85889.1|85937.7|85887.7|17
1627963270000|2021-08-03 04:01:10|85937.7|85887.7|85939.6|85889.6|85939.6|85889.6|85937.4|85887.4|13
1627963280000|2021-08-03 04:01:20|85939.8|85889.8|85938.6|85888.6|85940.1|85890.1|85938.5|85888.5|33
1627963290000|2021-08-03 04:01:30|85940.3|85890.3|85939|85889|85942.1|85892.1|85939|85889|11
1627963300000|2021-08-03 04:01:40|85940.5|85890.5|85938.3|85888.3|85940.5|85890.5|85938|85888|22
1627963310000|2021-08-03 04:01:50|85938.1|85888.1|85938.2|85888.2|85939.4|85889.4|85937.6|85887.6|21
1627963320000|2021-08-03 04:02:00|85939.3|85889.3|85938.8|85888.8|85939.3|85889.3|85937.5|85887.5|21
1627963330000|2021-08-03 04:02:10|85938.7|85888.7|85940.7|85890.7|85940.7|85890.7|85937.9|85887.9|20
1627963340000|2021-08-03 04:02:20|85940.8|85890.8|85936.8|85886.8|85940.8|85890.8|85936.8|85886.8|23
1627963350000|2021-08-03 04:02:30|85935.3|85885.3|85936.5|85886.5|85937.8|85887.8|85933.9|85883.9|22
1627963360000|2021-08-03 04:02:40|85935.7|85885.7|85937.4|85887.4|85937.6|85887.6|85935.5|85885.5|14
1627963370000|2021-08-03 04:02:50|85937.6|85887.6|85939.2|85889.2|85940.6|85890.6|85937.6|85887.6|11
1627963380000|2021-08-03 04:03:00|85938.8|85888.8|85940.3|85890.3|85940.3|85890.3|85938.7|85888.7|13
1627963390000|2021-08-03 04:03:10|85942.7|85892.7|85942.1|85892.1|85943.2|85893.2|85941.2|85891.2|5
1627963400000|2021-08-03 04:03:20|85939.9|85889.9|85938.5|85888.5|85940.1|85890.1|85938.5|85888.5|10
1627963410000|2021-08-03 04:03:30|85940.4|85890.4|85937.9|85887.9|85940.4|85890.4|85937.1|85887.1|31
1627963420000|2021-08-03 04:03:40|85938.8|85888.8|85938.7|85888.7|85940|85890|85937.1|85887.1|20
1627963430000|2021-08-03 04:03:50|85938.4|85888.4|85938.3|85888.3|85939|85889|85936.7|85886.7|19
1627963440000|2021-08-03 04:04:00|85938.1|85888.1|85937.6|85887.6|85939.8|85889.8|85936.9|85886.9|15
1627963450000|2021-08-03 04:04:10|85937.3|85887.3|85937.2|85887.2|85938|85888|85937.1|85887.1|7
1627963460000|2021-08-03 04:04:20|85937.4|85887.4|85937.7|85887.7|85937.7|85887.7|85937|85887|15
1627963470000|2021-08-03 04:04:30|85937.3|85887.3|85938.1|85888.1|85940.5|85890.5|85937.1|85887.1|11
1627963480000|2021-08-03 04:04:40|85938.2|85888.2|85938.1|85888.1|85938.4|85888.4|85938.1|85888.1|9
1627963490000|2021-08-03 04:04:50|85936.2|85886.2|85938.4|85888.4|85939.8|85889.8|85936.2|85886.2|16
1627963500000|2021-08-03 04:05:00|85938|85888|85937.1|85887.1|85938.5|85888.5|85936.9|85886.9|19
1627963510000|2021-08-03 04:05:10|85937|85887|85936.5|85886.5|85941.5|85891.5|85936.4|85886.4|24
1627963520000|2021-08-03 04:05:20|85936.6|85886.6|85938.2|85888.2|85938.3|85888.3|85936.4|85886.4|11
1627963530000|2021-08-03 04:05:30|85938|85888|85937.9|85887.9|85941|85891|85937.9|85887.9|14
1627963540000|2021-08-03 04:05:40|85938.4|85888.4|85937.6|85887.6|85938.4|85888.4|85936|85886|17
1627963550000|2021-08-03 04:05:50|85937.8|85887.8|85934.1|85884.1|85937.8|85887.8|85934.1|85884.1|22
1627963560000|2021-08-03 04:06:00|85933.7|85883.7|85933.2|85883.2|85935.7|85885.7|85933.1|85883.1|23
1627963570000|2021-08-03 04:06:10|85933.3|85883.3|85933.6|85883.6|85935.9|85885.9|85933.3|85883.3|19
1627963580000|2021-08-03 04:06:20|85933.1|85883.1|85933.1|85883.1|85934.2|85884.2|85933.1|85883.1|13
1627963590000|2021-08-03 04:06:30|85932.6|85882.6|85935.2|85885.2|85936.3|85886.3|85932.6|85882.6|12
1627963600000|2021-08-03 04:06:40|85935.4|85885.4|85935.4|85885.4|85935.4|85885.4|85934|85884|12
1627963610000|2021-08-03 04:06:50|85934.9|85884.9|85937.2|85887.2|85937.8|85887.8|85934.9|85884.9|19
1627963620000|2021-08-03 04:07:00|85936.8|85886.8|85936.3|85886.3|85936.8|85886.8|85935.5|85885.5|15
1627963630000|2021-08-03 04:07:10|85936|85886|85938.7|85888.7|85938.7|85888.7|85935.3|85885.3|15
1627963640000|2021-08-03 04:07:20|85938.1|85888.1|85931.6|85881.6|85938.1|85888.1|85930.9|85880.9|26
1627963650000|2021-08-03 04:07:30|85931.9|85881.9|85933.5|85883.5|85935.5|85885.5|85931.5|85881.5|22
1627963660000|2021-08-03 04:07:40|85933.6|85883.6|85933.3|85883.3|85934.1|85884.1|85933.2|85883.2|18
1627963670000|2021-08-03 04:07:50|85933.7|85883.7|85931|85881|85933.7|85883.7|85930.8|85880.8|11
1627963680000|2021-08-03 04:08:00|85932.3|85882.3|85932.4|85882.4|85935|85885|85929.3|85879.3|33
1627963690000|2021-08-03 04:08:10|85932.5|85882.5|85931.4|85881.4|85937.4|85887.4|85930.7|85880.7|25
1627963700000|2021-08-03 04:08:20|85931.1|85881.1|85933.9|85883.9|85933.9|85883.9|85930.8|85880.8|22
1627963710000|2021-08-03 04:08:30|85934.1|85884.1|85934.7|85884.7|85936.9|85886.9|85932.8|85882.8|14
1627963720000|2021-08-03 04:08:40|85933.3|85883.3|85931.4|85881.4|85933.3|85883.3|85930.6|85880.6|22
1627963730000|2021-08-03 04:08:50|85930.5|85880.5|85930.5|85880.5|85931.1|85881.1|85930|85880|20
1627963740000|2021-08-03 04:09:00|85930.7|85880.7|85930.9|85880.9|85931.2|85881.2|85930|85880|16
1627963750000|2021-08-03 04:09:10|85930.8|85880.8|85930.4|85880.4|85932|85882|85929.4|85879.4|25
1627963760000|2021-08-03 04:09:20|85930.3|85880.3|85930.1|85880.1|85931.2|85881.2|85929.2|85879.2|22
1627963770000|2021-08-03 04:09:30|85929.9|85879.9|85930.5|85880.5|85931.3|85881.3|85929.7|85879.7|22
1627963780000|2021-08-03 04:09:40|85929.1|85879.1|85930.2|85880.2|85931.1|85881.1|85929.1|85879.1|16
1627963790000|2021-08-03 04:09:50|85930|85880|85932.1|85882.1|85932.1|85882.1|85929.5|85879.5|20
1627963800000|2021-08-03 04:10:00|85931.9|85881.9|85935.5|85885.5|85935.5|85885.5|85931.1|85881.1|25
1627963810000|2021-08-03 04:10:10|85933.9|85883.9|85932.4|85882.4|85934.3|85884.3|85932.4|85882.4|20
1627963820000|2021-08-03 04:10:20|85931.6|85881.6|85932.9|85882.9|85933|85883|85931.6|85881.6|12
1627963830000|2021-08-03 04:10:30|85932.8|85882.8|85934.7|85884.7|85934.7|85884.7|85931.8|85881.8|31
1627963840000|2021-08-03 04:10:40|85934.4|85884.4|85932.3|85882.3|85934.5|85884.5|85932.3|85882.3|32
1627963850000|2021-08-03 04:10:50|85932.4|85882.4|85935.8|85885.8|85935.8|85885.8|85932.4|85882.4|20
1627963860000|2021-08-03 04:11:00|85934.7|85884.7|85932.1|85882.1|85934.7|85884.7|85932|85882|13
1627963870000|2021-08-03 04:11:10|85932.3|85882.3|85931.9|85881.9|85932.3|85882.3|85931.9|85881.9|14
1627963880000|2021-08-03 04:11:20|85934.8|85884.8|85936|85886|85936.2|85886.2|85932.1|85882.1|27
1627963890000|2021-08-03 04:11:30|85935.9|85885.9|85936.3|85886.3|85937|85887|85935.5|85885.5|15
1627963900000|2021-08-03 04:11:40|85936.2|85886.2|85936.9|85886.9|85936.9|85886.9|85936.1|85886.1|4
1627963910000|2021-08-03 04:11:50|85936.7|85886.7|85933|85883|85937.1|85887.1|85932.6|85882.6|21
1627963920000|2021-08-03 04:12:00|85932.9|85882.9|85935.6|85885.6|85935.8|85885.8|85932.9|85882.9|12
1627963930000|2021-08-03 04:12:10|85935.5|85885.5|85937.7|85887.7|85938.1|85888.1|85934.9|85884.9|17
1627963940000|2021-08-03 04:12:20|85938.1|85888.1|85941.2|85891.2|85941.2|85891.2|85938.1|85888.1|16
1627963950000|2021-08-03 04:12:30|85940.4|85890.4|85940.5|85890.5|85940.5|85890.5|85937.8|85887.8|10
1627963960000|2021-08-03 04:12:40|85940.4|85890.4|85940.9|85890.9|85941.9|85891.9|85940.3|85890.3|12
1627963970000|2021-08-03 04:12:50|85941|85891|85939.1|85889.1|85941|85891|85938.5|85888.5|14
1627963980000|2021-08-03 04:13:00|85939|85889|85938.8|85888.8|85939|85889|85938.1|85888.1|14
1627963990000|2021-08-03 04:13:10|85938.7|85888.7|85941.2|85891.2|85941.6|85891.6|85938.6|85888.6|9
1627964000000|2021-08-03 04:13:20|85941|85891|85939.8|85889.8|85941|85891|85939.5|85889.5|6
1627964010000|2021-08-03 04:13:30|85940|85890|85941.4|85891.4|85941.4|85891.4|85938.1|85888.1|12
1627964020000|2021-08-03 04:13:40|85940.7|85890.7|85938.6|85888.6|85940.7|85890.7|85936.3|85886.3|20
1627964030000|2021-08-03 04:13:50|85937.9|85887.9|85934.2|85884.2|85938|85888|85933.9|85883.9|27
1627964040000|2021-08-03 04:14:00|85934.1|85884.1|85933.7|85883.7|85936|85886|85933.5|85883.5|32
1627964050000|2021-08-03 04:14:10|85933.8|85883.8|85934.8|85884.8|85935.6|85885.6|85932.6|85882.6|20
1627964060000|2021-08-03 04:14:20|85932.9|85882.9|85934|85884|85935.1|85885.1|85932.7|85882.7|34
1627964070000|2021-08-03 04:14:30|85934.1|85884.1|85932.2|85882.2|85934.3|85884.3|85931.2|85881.2|27
1627964080000|2021-08-03 04:14:40|85931.8|85881.8|85932.1|85882.1|85932.2|85882.2|85931.7|85881.7|8
1627964090000|2021-08-03 04:14:50|85932.2|85882.2|85934.6|85884.6|85934.6|85884.6|85931.9|85881.9|9
1627964100000|2021-08-03 04:15:00|85934.3|85884.3|85930.9|85880.9|85935|85885|85930.3|85880.3|25
1627964110000|2021-08-03 04:15:10|85928.5|85878.5|85932.4|85882.4|85934.4|85884.4|85928.5|85878.5|31
1627964120000|2021-08-03 04:15:20|85932.3|85882.3|85932.6|85882.6|85933.1|85883.1|85932.3|85882.3|9
1627964130000|2021-08-03 04:15:30|85932.8|85882.8|85934.8|85884.8|85936|85886|85932.6|85882.6|18
1627964140000|2021-08-03 04:15:40|85934.5|85884.5|85935|85885|85935.8|85885.8|85931|85881|28
1627964150000|2021-08-03 04:15:50|85934.4|85884.4|85934.1|85884.1|85934.4|85884.4|85932.1|85882.1|18
1627964160000|2021-08-03 04:16:00|85933.6|85883.6|85931.8|85881.8|85933.6|85883.6|85931.6|85881.6|17
1627964170000|2021-08-03 04:16:10|85931.2|85881.2|85933.4|85883.4|85934|85884|85930.2|85880.2|32
1627964180000|2021-08-03 04:16:20|85930.6|85880.6|85929.6|85879.6|85931.5|85881.5|85926.5|85876.5|42
1627964190000|2021-08-03 04:16:30|85930.1|85880.1|85930|85880|85931.3|85881.3|85929.1|85879.1|28
1627964200000|2021-08-03 04:16:40|85929.9|85879.9|85929.5|85879.5|85930.1|85880.1|85929.2|85879.2|18
1627964210000|2021-08-03 04:16:50|85928.5|85878.5|85929.1|85879.1|85929.8|85879.8|85928.5|85878.5|24
1627964220000|2021-08-03 04:17:00|85928.8|85878.8|85928.6|85878.6|85929|85879|85927.3|85877.3|30
1627964230000|2021-08-03 04:17:10|85928.4|85878.4|85924.4|85874.4|85929.5|85879.5|85922.4|85872.4|34
1627964240000|2021-08-03 04:17:20|85924.1|85874.1|85921.9|85871.9|85924.1|85874.1|85921.2|85871.2|23
1627964250000|2021-08-03 04:17:30|85922.1|85872.1|85921.8|85871.8|85923.7|85873.7|85920.5|85870.5|34
1627964260000|2021-08-03 04:17:40|85921.6|85871.6|85920.6|85870.6|85921.7|85871.7|85919.3|85869.3|26
1627964270000|2021-08-03 04:17:50|85921.5|85871.5|85921.2|85871.2|85921.9|85871.9|85920|85870|20
1627964280000|2021-08-03 04:18:00|85921.1|85871.1|85921|85871|85921.6|85871.6|85920.8|85870.8|14
1627964290000|2021-08-03 04:18:10|85921.3|85871.3|85923|85873|85925.7|85875.7|85921|85871|35
1627964300000|2021-08-03 04:18:20|85923.1|85873.1|85925|85875|85926.7|85876.7|85922.8|85872.8|29
1627964310000|2021-08-03 04:18:30|85925.2|85875.2|85924|85874|85925.4|85875.4|85924|85874|16
1627964320000|2021-08-03 04:18:40|85924.1|85874.1|85923.6|85873.6|85926.5|85876.5|85923|85873|27
1627964330000|2021-08-03 04:18:50|85923.1|85873.1|85923.7|85873.7|85925.8|85875.8|85923.1|85873.1|26
1627964340000|2021-08-03 04:19:00|85923.6|85873.6|85923.8|85873.8|85924|85874|85920.8|85870.8|29
1627964350000|2021-08-03 04:19:10|85923.4|85873.4|85923.9|85873.9|85925.2|85875.2|85923.3|85873.3|19
1627964360000|2021-08-03 04:19:20|85923.5|85873.5|85924.6|85874.6|85924.6|85874.6|85923.5|85873.5|24
1627964370000|2021-08-03 04:19:30|85924.3|85874.3|85924|85874|85924.3|85874.3|85922.4|85872.4|16
1627964380000|2021-08-03 04:19:40|85923.8|85873.8|85922.1|85872.1|85924.6|85874.6|85921.8|85871.8|13
1627964390000|2021-08-03 04:19:50|85922.5|85872.5|85921.4|85871.4|85922.6|85872.6|85921.3|85871.3|12
1627964400000|2021-08-03 04:20:00|85922.5|85872.5|85925|85875|85925.8|85875.8|85922.5|85872.5|27
1627964410000|2021-08-03 04:20:10|85925.2|85875.2|85925.1|85875.1|85925.7|85875.7|85922.9|85872.9|35
1627964420000|2021-08-03 04:20:20|85925.2|85875.2|85926.1|85876.1|85926.1|85876.1|85925.1|85875.1|23
1627964430000|2021-08-03 04:20:30|85926.2|85876.2|85925.8|85875.8|85927.9|85877.9|85925.3|85875.3|30
1627964440000|2021-08-03 04:20:40|85926.5|85876.5|85926.7|85876.7|85926.8|85876.8|85924.5|85874.5|16
1627964450000|2021-08-03 04:20:50|85926.3|85876.3|85926.6|85876.6|85926.9|85876.9|85924.9|85874.9|12
1627964460000|2021-08-03 04:21:00|85926.2|85876.2|85924.3|85874.3|85926.5|85876.5|85924.1|85874.1|17
1627964470000|2021-08-03 04:21:10|85924.5|85874.5|85926.2|85876.2|85926.5|85876.5|85924.5|85874.5|12
1627964480000|2021-08-03 04:21:20|85926.4|85876.4|85924.6|85874.6|85926.4|85876.4|85924.4|85874.4|24
1627964490000|2021-08-03 04:21:30|85921.6|85871.6|85925.5|85875.5|85926|85876|85921.6|85871.6|28
1627964500000|2021-08-03 04:21:40|85925.2|85875.2|85925.9|85875.9|85926.5|85876.5|85923.6|85873.6|16
1627964510000|2021-08-03 04:21:50|85926.7|85876.7|85925.7|85875.7|85926.8|85876.8|85925.7|85875.7|11
1627964520000|2021-08-03 04:22:00|85925.8|85875.8|85924.3|85874.3|85925.8|85875.8|85924.3|85874.3|30
1627964530000|2021-08-03 04:22:10|85924.5|85874.5|85924.3|85874.3|85924.9|85874.9|85924|85874|25
1627964540000|2021-08-03 04:22:20|85924.5|85874.5|85925|85875|85925.5|85875.5|85924|85874|27
1627964550000|2021-08-03 04:22:30|85924.7|85874.7|85923.7|85873.7|85925.1|85875.1|85923.3|85873.3|25
1627964560000|2021-08-03 04:22:40|85923.1|85873.1|85921.9|85871.9|85925.1|85875.1|85921.9|85871.9|27
1627964570000|2021-08-03 04:22:50|85921.1|85871.1|85922|85872|85922.4|85872.4|85920.6|85870.6|38
1627964580000|2021-08-03 04:23:00|85921.7|85871.7|85921.3|85871.3|85921.7|85871.7|85921|85871|20
1627964590000|2021-08-03 04:23:10|85921.4|85871.4|85921.4|85871.4|85922.7|85872.7|85920.5|85870.5|34
1627964600000|2021-08-03 04:23:20|85921.5|85871.5|85921.7|85871.7|85921.7|85871.7|85920.1|85870.1|20
1627964610000|2021-08-03 04:23:30|85921.8|85871.8|85921.3|85871.3|85922.1|85872.1|85919.7|85869.7|29
1627964620000|2021-08-03 04:23:40|85921.5|85871.5|85920.5|85870.5|85921.9|85871.9|85919.3|85869.3|18
1627964630000|2021-08-03 04:23:50|85920.4|85870.4|85916|85866|85920.4|85870.4|85914.6|85864.6|39
1627964640000|2021-08-03 04:24:00|85917.2|85867.2|85918.3|85868.3|85918.3|85868.3|85916.5|85866.5|29
1627964650000|2021-08-03 04:24:10|85918.6|85868.6|85917.1|85867.1|85918.6|85868.6|85916.7|85866.7|19
1627964660000|2021-08-03 04:24:20|85917.2|85867.2|85917.6|85867.6|85918|85868|85917.2|85867.2|18
1627964670000|2021-08-03 04:24:30|85917.4|85867.4|85917|85867|85917.8|85867.8|85915.8|85865.8|20
1627964680000|2021-08-03 04:24:40|85917.1|85867.1|85918.1|85868.1|85918.8|85868.8|85917|85867|13
1627964690000|2021-08-03 04:24:50|85918|85868|85916.2|85866.2|85920.4|85870.4|85916.2|85866.2|30
1627964700000|2021-08-03 04:25:00|85916.3|85866.3|85919|85869|85919|85869|85916.3|85866.3|22
1627964710000|2021-08-03 04:25:10|85918.9|85868.9|85923.9|85873.9|85924.1|85874.1|85918.9|85868.9|33
1627964720000|2021-08-03 04:25:20|85923.6|85873.6|85921.9|85871.9|85924.1|85874.1|85921.2|85871.2|16
1627964730000|2021-08-03 04:25:30|85922.3|85872.3|85922.4|85872.4|85923.6|85873.6|85921.7|85871.7|22
1627964740000|2021-08-03 04:25:40|85921.6|85871.6|85914.4|85864.4|85921.6|85871.6|85908.2|85858.2|44
1627964750000|2021-08-03 04:25:50|85916.5|85866.5|85912.6|85862.6|85917.4|85867.4|85908.6|85858.6|61
1627964760000|2021-08-03 04:26:00|85913.2|85863.2|85935.3|85885.3|85935.3|85885.3|85908.9|85858.9|57
1627964770000|2021-08-03 04:26:10|85934.2|85884.2|85949.2|85899.2|85953.5|85903.5|85926.1|85876.1|66
1627964780000|2021-08-03 04:26:20|85947.8|85897.8|85953.9|85903.9|85959.8|85909.8|85945.5|85895.5|51
1627964790000|2021-08-03 04:26:30|85953.7|85903.7|85952.7|85902.7|85953.8|85903.8|85952.3|85902.3|23
1627964800000|2021-08-03 04:26:40|85952.6|85902.6|85952.6|85902.6|85955.4|85905.4|85952.5|85902.5|19
1627964810000|2021-08-03 04:26:50|85952.7|85902.7|85954.4|85904.4|85954.5|85904.5|85950.8|85900.8|17
1627964820000|2021-08-03 04:27:00|85953.9|85903.9|85953.4|85903.4|85954.8|85904.8|85953.3|85903.3|12
1627964830000|2021-08-03 04:27:10|85953.7|85903.7|85951.5|85901.5|85955.1|85905.1|85951.5|85901.5|11
1627964840000|2021-08-03 04:27:20|85951.4|85901.4|85952|85902|85952.5|85902.5|85951.4|85901.4|18
1627964850000|2021-08-03 04:27:30|85952.1|85902.1|85952.1|85902.1|85952.4|85902.4|85952|85902|19
1627964860000|2021-08-03 04:27:40|85952.2|85902.2|85952.1|85902.1|85953.7|85903.7|85952|85902|14
1627964870000|2021-08-03 04:27:50|85952|85902|85951.8|85901.8|85952.5|85902.5|85951.6|85901.6|12
1627964880000|2021-08-03 04:28:00|85951.5|85901.5|85952|85902|85952.3|85902.3|85951|85901|19
1627964890000|2021-08-03 04:28:10|85951.3|85901.3|85951.4|85901.4|85951.9|85901.9|85951.2|85901.2|11
1627964900000|2021-08-03 04:28:20|85951.5|85901.5|85952.1|85902.1|85952.9|85902.9|85951.5|85901.5|7
1627964910000|2021-08-03 04:28:30|85951.6|85901.6|85951|85901|85951.8|85901.8|85951|85901|10
1627964920000|2021-08-03 04:28:40|85951.1|85901.1|85951.1|85901.1|85951.6|85901.6|85950.6|85900.6|16
1627964930000|2021-08-03 04:28:50|85951|85901|85951.9|85901.9|85952.9|85902.9|85950.1|85900.1|23
1627964940000|2021-08-03 04:29:00|85952.1|85902.1|85949.9|85899.9|85952.1|85902.1|85948.6|85898.6|29
1627964950000|2021-08-03 04:29:10|85949.3|85899.3|85946.8|85896.8|85949.3|85899.3|85946.1|85896.1|33
1627964960000|2021-08-03 04:29:20|85946.7|85896.7|85945.3|85895.3|85947.2|85897.2|85945.3|85895.3|26
1627964970000|2021-08-03 04:29:30|85944.7|85894.7|85946.9|85896.9|85947.5|85897.5|85944.4|85894.4|24
1627964980000|2021-08-03 04:29:40|85947.1|85897.1|85948.6|85898.6|85948.9|85898.9|85947.1|85897.1|43
1627964990000|2021-08-03 04:29:50|85948.5|85898.5|85949.6|85899.6|85950.1|85900.1|85948.5|85898.5|42
1627965000000|2021-08-03 04:30:00|85949.2|85899.2|85952.9|85902.9|85953.1|85903.1|85948.2|85898.2|39
1627965010000|2021-08-03 04:30:10|85953|85903|85952.2|85902.2|85953.7|85903.7|85951.5|85901.5|37
1627965020000|2021-08-03 04:30:20|85952.3|85902.3|85941.9|85891.9|85952.6|85902.6|85932.5|85882.5|70
1627965030000|2021-08-03 04:30:30|85942.1|85892.1|85932.3|85882.3|85952.8|85902.8|85930|85880|72
1627965040000|2021-08-03 04:30:40|85931.4|85881.4|85914.6|85864.6|85931.4|85881.4|85908.3|85858.3|74
1627965050000|2021-08-03 04:30:50|85914.5|85864.5|85913.6|85863.6|85922.1|85872.1|85913.2|85863.2|68
1627965060000|2021-08-03 04:31:00|85907.4|85857.4|85924.1|85874.1|85925.9|85875.9|85907.4|85857.4|65
1627965070000|2021-08-03 04:31:10|85923.5|85873.5|85920.4|85870.4|85924.6|85874.6|85916.6|85866.6|69
1627965080000|2021-08-03 04:31:20|85920.3|85870.3|85916.8|85866.8|85921.2|85871.2|85915.5|85865.5|45
1627965090000|2021-08-03 04:31:30|85915.9|85865.9|85915.8|85865.8|85917|85867|85912.1|85862.1|51
1627965100000|2021-08-03 04:31:40|85915.7|85865.7|85910.4|85860.4|85916.2|85866.2|85908.2|85858.2|55
1627965110000|2021-08-03 04:31:50|85910.2|85860.2|85916.7|85866.7|85917.6|85867.6|85910.2|85860.2|57
1627965120000|2021-08-03 04:32:00|85917.1|85867.1|85916.6|85866.6|85918.4|85868.4|85914.4|85864.4|52
1627965130000|2021-08-03 04:32:10|85916.5|85866.5|85914.2|85864.2|85920.4|85870.4|85913.2|85863.2|45
1627965140000|2021-08-03 04:32:20|85914.1|85864.1|85915.7|85865.7|85915.7|85865.7|85912.3|85862.3|42
1627965150000|2021-08-03 04:32:30|85914.2|85864.2|85908.8|85858.8|85914.2|85864.2|85906.9|85856.9|55
1627965160000|2021-08-03 04:32:40|85908.9|85858.9|85909.3|85859.3|85910.4|85860.4|85905.8|85855.8|52
1627965170000|2021-08-03 04:32:50|85909.4|85859.4|85906.5|85856.5|85909.6|85859.6|85904.9|85854.9|38
1627965180000|2021-08-03 04:33:00|85906.8|85856.8|85900.4|85850.4|85909.6|85859.6|85899.1|85849.1|66
1627965190000|2021-08-03 04:33:10|85900.8|85850.8|85902|85852|85902.5|85852.5|85895.1|85845.1|65
1627965200000|2021-08-03 04:33:20|85901.6|85851.6|85905.8|85855.8|85907.1|85857.1|85901.5|85851.5|64
1627965210000|2021-08-03 04:33:30|85905|85855|85908.2|85858.2|85911.3|85861.3|85905|85855|37
1627965220000|2021-08-03 04:33:40|85908.3|85858.3|85904.1|85854.1|85909.2|85859.2|85903.9|85853.9|45
1627965230000|2021-08-03 04:33:50|85904|85854|85906.2|85856.2|85907|85857|85904|85854|34
1627965240000|2021-08-03 04:34:00|85906.3|85856.3|85908.4|85858.4|85908.9|85858.9|85904.6|85854.6|50
1627965250000|2021-08-03 04:34:10|85908.3|85858.3|85911.2|85861.2|85911.8|85861.8|85908|85858|45
1627965260000|2021-08-03 04:34:20|85911.1|85861.1|85911.2|85861.2|85912.3|85862.3|85908.8|85858.8|38
1627965270000|2021-08-03 04:34:30|85911.1|85861.1|85911.7|85861.7|85911.7|85861.7|85910.2|85860.2|29
1627965280000|2021-08-03 04:34:40|85911.8|85861.8|85911.9|85861.9|85911.9|85861.9|85911.3|85861.3|21
1627965290000|2021-08-03 04:34:50|85911.8|85861.8|85917.7|85867.7|85917.8|85867.8|85908.5|85858.5|44
1627965300000|2021-08-03 04:35:00|85917.6|85867.6|85913.8|85863.8|85920.9|85870.9|85911.3|85861.3|55
1627965310000|2021-08-03 04:35:10|85913.5|85863.5|85917.1|85867.1|85918.8|85868.8|85913|85863|41
1627965320000|2021-08-03 04:35:20|85917.4|85867.4|85911.5|85861.5|85917.6|85867.6|85911.5|85861.5|39
1627965330000|2021-08-03 04:35:30|85911.6|85861.6|85912.9|85862.9|85913.2|85863.2|85911.5|85861.5|34
1627965340000|2021-08-03 04:35:40|85913|85863|85906.3|85856.3|85914|85864|85906.3|85856.3|49
1627965350000|2021-08-03 04:35:50|85906.9|85856.9|85904.9|85854.9|85908.5|85858.5|85903.3|85853.3|45
1627965360000|2021-08-03 04:36:00|85905.2|85855.2|85905.8|85855.8|85905.8|85855.8|85902.9|85852.9|37
1627965370000|2021-08-03 04:36:10|85905.7|85855.7|85904.7|85854.7|85906.7|85856.7|85904.6|85854.6|32
1627965380000|2021-08-03 04:36:20|85905.3|85855.3|85907.4|85857.4|85907.6|85857.6|85902.2|85852.2|48
1627965390000|2021-08-03 04:36:30|85907.8|85857.8|85907.2|85857.2|85907.8|85857.8|85906.7|85856.7|30
1627965400000|2021-08-03 04:36:40|85907.1|85857.1|85908|85858|85909.2|85859.2|85906.4|85856.4|36
1627965410000|2021-08-03 04:36:50|85909.4|85859.4|85910.3|85860.3|85911.1|85861.1|85909.2|85859.2|41
1627965420000|2021-08-03 04:37:00|85910|85860|85903.3|85853.3|85910|85860|85903.1|85853.1|28
1627965430000|2021-08-03 04:37:10|85903.7|85853.7|85903.2|85853.2|85905.6|85855.6|85899.1|85849.1|46
1627965440000|2021-08-03 04:37:20|85903.3|85853.3|85902.3|85852.3|85903.9|85853.9|85900.4|85850.4|32
1627965450000|2021-08-03 04:37:30|85902.5|85852.5|85906.5|85856.5|85907.2|85857.2|85902.1|85852.1|41
1627965460000|2021-08-03 04:37:40|85906.2|85856.2|85907.6|85857.6|85909.3|85859.3|85906.1|85856.1|37
1627965470000|2021-08-03 04:37:50|85907.2|85857.2|85904.8|85854.8|85907.6|85857.6|85903.8|85853.8|39
1627965480000|2021-08-03 04:38:00|85904.6|85854.6|85904.6|85854.6|85905.1|85855.1|85900.5|85850.5|47
1627965490000|2021-08-03 04:38:10|85904.9|85854.9|85906.8|85856.8|85907.7|85857.7|85904.9|85854.9|20
1627965500000|2021-08-03 04:38:20|85906.7|85856.7|85899.1|85849.1|85906.7|85856.7|85896.2|85846.2|39
1627965510000|2021-08-03 04:38:30|85899.5|85849.5|85900.3|85850.3|85900.6|85850.6|85898.7|85848.7|41
1627965520000|2021-08-03 04:38:40|85900.1|85850.1|85893.2|85843.2|85901|85851|85892.9|85842.9|43
1627965530000|2021-08-03 04:38:50|85893.7|85843.7|85895.9|85845.9|85896.3|85846.3|85893.7|85843.7|39
1627965540000|2021-08-03 04:39:00|85896.2|85846.2|85896.4|85846.4|85897.4|85847.4|85892.8|85842.8|44
1627965550000|2021-08-03 04:39:10|85896.1|85846.1|85897.1|85847.1|85897.8|85847.8|85895.7|85845.7|32
1627965560000|2021-08-03 04:39:20|85896.9|85846.9|85897|85847|85897.6|85847.6|85895.1|85845.1|27
1627965570000|2021-08-03 04:39:30|85897.5|85847.5|85903|85853|85903.1|85853.1|85897.4|85847.4|30
1627965580000|2021-08-03 04:39:40|85902.8|85852.8|85900.3|85850.3|85902.9|85852.9|85900.1|85850.1|25
1627965590000|2021-08-03 04:39:50|85900.4|85850.4|85898.2|85848.2|85900.7|85850.7|85895.7|85845.7|29
1627965600000|2021-08-03 04:40:00|85898.3|85848.3|85895.2|85845.2|85898.9|85848.9|85894.5|85844.5|32
1627965610000|2021-08-03 04:40:10|85894.9|85844.9|85896.5|85846.5|85896.6|85846.6|85894.4|85844.4|24
1627965620000|2021-08-03 04:40:20|85896.9|85846.9|85897|85847|85897.3|85847.3|85896.3|85846.3|25
1627965630000|2021-08-03 04:40:30|85897.2|85847.2|85896.8|85846.8|85897.3|85847.3|85895|85845|26
1627965640000|2021-08-03 04:40:40|85896.5|85846.5|85897.6|85847.6|85898|85848|85896.4|85846.4|26
1627965650000|2021-08-03 04:40:50|85897.7|85847.7|85896|85846|85897.7|85847.7|85892.8|85842.8|31
1627965660000|2021-08-03 04:41:00|85895.9|85845.9|85896.1|85846.1|85897.8|85847.8|85895.5|85845.5|29
1627965670000|2021-08-03 04:41:10|85896.2|85846.2|85895.1|85845.1|85897.4|85847.4|85892.2|85842.2|36
1627965680000|2021-08-03 04:41:20|85893.9|85843.9|85895.3|85845.3|85896.5|85846.5|85893.5|85843.5|33
1627965690000|2021-08-03 04:41:30|85895.1|85845.1|85899.5|85849.5|85899.5|85849.5|85894.8|85844.8|36
1627965700000|2021-08-03 04:41:40|85899|85849|85903.4|85853.4|85903.4|85853.4|85899|85849|40
1627965710000|2021-08-03 04:41:50|85903.5|85853.5|85904.9|85854.9|85905.2|85855.2|85902.8|85852.8|28
1627965720000|2021-08-03 04:42:00|85904.6|85854.6|85907.8|85857.8|85908.3|85858.3|85904.6|85854.6|42
1627965730000|2021-08-03 04:42:10|85908.8|85858.8|85910.2|85860.2|85910.8|85860.8|85907.4|85857.4|46
1627965740000|2021-08-03 04:42:20|85910.3|85860.3|85905.8|85855.8|85910.8|85860.8|85905.8|85855.8|35
1627965750000|2021-08-03 04:42:30|85905.6|85855.6|85906.7|85856.7|85907.5|85857.5|85905.6|85855.6|34
1627965760000|2021-08-03 04:42:40|85907.4|85857.4|85904.3|85854.3|85908.3|85858.3|85904.3|85854.3|24
1627965770000|2021-08-03 04:42:50|85904.9|85854.9|85906.6|85856.6|85908.9|85858.9|85904.8|85854.8|34
1627965780000|2021-08-03 04:43:00|85906.1|85856.1|85906.9|85856.9|85907.4|85857.4|85904.4|85854.4|37
1627965790000|2021-08-03 04:43:10|85907.2|85857.2|85911|85861|85911|85861|85907.1|85857.1|34
1627965800000|2021-08-03 04:43:20|85910.7|85860.7|85913.5|85863.5|85914.1|85864.1|85910.7|85860.7|30
1627965810000|2021-08-03 04:43:30|85913.8|85863.8|85912.9|85862.9|85914.3|85864.3|85912.9|85862.9|30
1627965820000|2021-08-03 04:43:40|85912.5|85862.5|85917|85867|85917|85867|85912.5|85862.5|24
1627965830000|2021-08-03 04:43:50|85916.7|85866.7|85911.9|85861.9|85916.7|85866.7|85911.9|85861.9|25
1627965840000|2021-08-03 04:44:00|85912|85862|85916.7|85866.7|85916.8|85866.8|85912|85862|24
1627965850000|2021-08-03 04:44:10|85916.1|85866.1|85916.7|85866.7|85916.7|85866.7|85915.1|85865.1|19
1627965860000|2021-08-03 04:44:20|85916.8|85866.8|85916.1|85866.1|85916.9|85866.9|85913.4|85863.4|27
1627965870000|2021-08-03 04:44:30|85916|85866|85916|85866|85916.3|85866.3|85915.2|85865.2|25
1627965880000|2021-08-03 04:44:40|85915.7|85865.7|85919.4|85869.4|85920.1|85870.1|85913.8|85863.8|34
1627965890000|2021-08-03 04:44:50|85919.2|85869.2|85919.3|85869.3|85919.3|85869.3|85918.2|85868.2|24
1627965900000|2021-08-03 04:45:00|85919.2|85869.2|85913.7|85863.7|85919.2|85869.2|85912.3|85862.3|51
1627965910000|2021-08-03 04:45:10|85913.5|85863.5|85915.4|85865.4|85915.4|85865.4|85913.4|85863.4|32
1627965920000|2021-08-03 04:45:20|85915.3|85865.3|85913.3|85863.3|85915.4|85865.4|85911.7|85861.7|20
1627965930000|2021-08-03 04:45:30|85912.8|85862.8|85913.9|85863.9|85916.4|85866.4|85912.7|85862.7|33
1627965940000|2021-08-03 04:45:40|85914.1|85864.1|85910.6|85860.6|85914.4|85864.4|85908.8|85858.8|33
1627965950000|2021-08-03 04:45:50|85910.7|85860.7|85909|85859|85912.2|85862.2|85907.9|85857.9|27
1627965960000|2021-08-03 04:46:00|85908.7|85858.7|85909.5|85859.5|85910.9|85860.9|85908.7|85858.7|38
1627965970000|2021-08-03 04:46:10|85909.7|85859.7|85909|85859|85911.8|85861.8|85908.1|85858.1|20
1627965980000|2021-08-03 04:46:20|85909.1|85859.1|85913.7|85863.7|85913.7|85863.7|85909.1|85859.1|20
1627965990000|2021-08-03 04:46:30|85913.3|85863.3|85912.1|85862.1|85913.3|85863.3|85910.2|85860.2|21
1627966000000|2021-08-03 04:46:40|85912.3|85862.3|85916|85866|85916.1|85866.1|85912|85862|25
1627966010000|2021-08-03 04:46:50|85916.1|85866.1|85915.9|85865.9|85916.1|85866.1|85915.7|85865.7|14
1627966020000|2021-08-03 04:47:00|85915.8|85865.8|85914.1|85864.1|85916|85866|85912|85862|25
1627966030000|2021-08-03 04:47:10|85914|85864|85916.1|85866.1|85916.4|85866.4|85913.9|85863.9|25
1627966040000|2021-08-03 04:47:20|85915.9|85865.9|85919.7|85869.7|85919.7|85869.7|85912|85862|33
1627966050000|2021-08-03 04:47:30|85919.6|85869.6|85919.7|85869.7|85919.8|85869.8|85919.4|85869.4|16
1627966060000|2021-08-03 04:47:40|85919|85869|85920|85870|85920|85870|85915.2|85865.2|42
1627966070000|2021-08-03 04:47:50|85920.1|85870.1|85921.7|85871.7|85922|85872|85919.9|85869.9|33
1627966080000|2021-08-03 04:48:00|85921.9|85871.9|85920.4|85870.4|85921.9|85871.9|85919.5|85869.5|33
1627966090000|2021-08-03 04:48:10|85919.9|85869.9|85921.9|85871.9|85922.3|85872.3|85917.3|85867.3|38
1627966100000|2021-08-03 04:48:20|85921.8|85871.8|85925.9|85875.9|85926.1|85876.1|85921.8|85871.8|25
1627966110000|2021-08-03 04:48:30|85925.5|85875.5|85924.4|85874.4|85925.7|85875.7|85924.2|85874.2|15
1627966120000|2021-08-03 04:48:40|85924.2|85874.2|85923.2|85873.2|85924.3|85874.3|85920.9|85870.9|29
1627966130000|2021-08-03 04:48:50|85923.1|85873.1|85925.3|85875.3|85925.3|85875.3|85922.5|85872.5|23
1627966140000|2021-08-03 04:49:00|85925.2|85875.2|85923|85873|85925.4|85875.4|85920.9|85870.9|34
1627966150000|2021-08-03 04:49:10|85923.2|85873.2|85922.7|85872.7|85924|85874|85922|85872|31
1627966160000|2021-08-03 04:49:20|85918.2|85868.2|85922.9|85872.9|85923.3|85873.3|85918.2|85868.2|25
1627966170000|2021-08-03 04:49:30|85922.6|85872.6|85923.9|85873.9|85925|85875|85922.6|85872.6|31
1627966180000|2021-08-03 04:49:40|85923.8|85873.8|85925.7|85875.7|85925.8|85875.8|85923.3|85873.3|23
1627966190000|2021-08-03 04:49:50|85926|85876|85925.5|85875.5|85926.8|85876.8|85925.4|85875.4|28
1627966200000|2021-08-03 04:50:00|85925.4|85875.4|85924.7|85874.7|85927.3|85877.3|85922.7|85872.7|38
1627966210000|2021-08-03 04:50:10|85924.2|85874.2|85925.4|85875.4|85925.4|85875.4|85921.6|85871.6|30
1627966220000|2021-08-03 04:50:20|85925.5|85875.5|85923.5|85873.5|85925.9|85875.9|85923.2|85873.2|18
1627966230000|2021-08-03 04:50:30|85923.4|85873.4|85924.2|85874.2|85926|85876|85921.2|85871.2|32
1627966240000|2021-08-03 04:50:40|85924.5|85874.5|85925.6|85875.6|85926.6|85876.6|85924.1|85874.1|26
1627966250000|2021-08-03 04:50:50|85926.8|85876.8|85927.8|85877.8|85927.9|85877.9|85925.8|85875.8|22
1627966260000|2021-08-03 04:51:00|85927.7|85877.7|85925.3|85875.3|85927.7|85877.7|85924.5|85874.5|22
1627966270000|2021-08-03 04:51:10|85925.4|85875.4|85928.7|85878.7|85928.7|85878.7|85925.4|85875.4|19
1627966280000|2021-08-03 04:51:20|85928|85878|85926.5|85876.5|85928|85878|85923.9|85873.9|31
1627966290000|2021-08-03 04:51:30|85926.6|85876.6|85927.2|85877.2|85927.3|85877.3|85926.2|85876.2|15
1627966300000|2021-08-03 04:51:40|85927.4|85877.4|85927.1|85877.1|85927.6|85877.6|85926.8|85876.8|14
1627966310000|2021-08-03 04:51:50|85923.2|85873.2|85926.5|85876.5|85926.6|85876.6|85922.9|85872.9|21
1627966320000|2021-08-03 04:52:00|85926.6|85876.6|85923.2|85873.2|85926.8|85876.8|85923.2|85873.2|18
1627966330000|2021-08-03 04:52:10|85922.8|85872.8|85923|85873|85923.2|85873.2|85922.2|85872.2|28
1627966340000|2021-08-03 04:52:20|85923.1|85873.1|85924.9|85874.9|85925.3|85875.3|85922.7|85872.7|25
1627966350000|2021-08-03 04:52:30|85924.8|85874.8|85926.3|85876.3|85926.3|85876.3|85924.4|85874.4|19
1627966360000|2021-08-03 04:52:40|85927.6|85877.6|85927.8|85877.8|85927.8|85877.8|85926.5|85876.5|18
1627966370000|2021-08-03 04:52:50|85927.9|85877.9|85927.4|85877.4|85927.9|85877.9|85923.9|85873.9|27
1627966380000|2021-08-03 04:53:00|85927.1|85877.1|85927.5|85877.5|85928.4|85878.4|85926.9|85876.9|17
1627966390000|2021-08-03 04:53:10|85928|85878|85929|85879|85929|85879|85926.6|85876.6|27
1627966400000|2021-08-03 04:53:20|85928.5|85878.5|85930.3|85880.3|85930.7|85880.7|85928.5|85878.5|19
1627966410000|2021-08-03 04:53:30|85930.6|85880.6|85929.3|85879.3|85930.6|85880.6|85929|85879|17
1627966420000|2021-08-03 04:53:40|85929.7|85879.7|85931.8|85881.8|85932.6|85882.6|85929.7|85879.7|38
1627966430000|2021-08-03 04:53:50|85932.4|85882.4|85931.9|85881.9|85932.5|85882.5|85931.9|85881.9|17
1627966440000|2021-08-03 04:54:00|85928.3|85878.3|85928.2|85878.2|85929.4|85879.4|85927.3|85877.3|22
1627966450000|2021-08-03 04:54:10|85929.6|85879.6|85929.8|85879.8|85930.2|85880.2|85928.1|85878.1|22
1627966460000|2021-08-03 04:54:20|85929.5|85879.5|85928.9|85878.9|85929.5|85879.5|85927|85877|32
1627966470000|2021-08-03 04:54:30|85929|85879|85929.6|85879.6|85932.5|85882.5|85928|85878|28
1627966480000|2021-08-03 04:54:40|85929.9|85879.9|85930.1|85880.1|85930.4|85880.4|85929.6|85879.6|25
1627966490000|2021-08-03 04:54:50|85930.5|85880.5|85927.5|85877.5|85930.7|85880.7|85927.5|85877.5|20
1627966500000|2021-08-03 04:55:00|85927.7|85877.7|85925|85875|85928.1|85878.1|85924.1|85874.1|36
1627966510000|2021-08-03 04:55:10|85924.9|85874.9|85924.3|85874.3|85926.1|85876.1|85922.3|85872.3|31
1627966520000|2021-08-03 04:55:20|85924.4|85874.4|85924.3|85874.3|85924.4|85874.4|85923.4|85873.4|19
1627966530000|2021-08-03 04:55:30|85921.4|85871.4|85923.2|85873.2|85923.2|85873.2|85921.2|85871.2|15
1627966540000|2021-08-03 04:55:40|85923.1|85873.1|85923.2|85873.2|85924.1|85874.1|85920|85870|27
1627966550000|2021-08-03 04:55:50|85922.9|85872.9|85922.4|85872.4|85923.1|85873.1|85922.3|85872.3|17
1627966560000|2021-08-03 04:56:00|85922.3|85872.3|85923|85873|85923|85873|85918.3|85868.3|31
1627966570000|2021-08-03 04:56:10|85923.1|85873.1|85923.2|85873.2|85924.1|85874.1|85923.1|85873.1|23
1627966580000|2021-08-03 04:56:20|85923.1|85873.1|85921|85871|85923.1|85873.1|85919.2|85869.2|22
1627966590000|2021-08-03 04:56:30|85921.3|85871.3|85923.2|85873.2|85923.4|85873.4|85921.1|85871.1|23
1627966600000|2021-08-03 04:56:40|85923.1|85873.1|85922|85872|85923.1|85873.1|85922|85872|20
1627966610000|2021-08-03 04:56:50|85922.1|85872.1|85921.7|85871.7|85922.4|85872.4|85918.2|85868.2|32
1627966620000|2021-08-03 04:57:00|85921.6|85871.6|85921.6|85871.6|85922.4|85872.4|85920.9|85870.9|23
1627966630000|2021-08-03 04:57:10|85921.5|85871.5|85919.5|85869.5|85922.2|85872.2|85919|85869|24
1627966640000|2021-08-03 04:57:20|85919.2|85869.2|85919.3|85869.3|85919.7|85869.7|85919.2|85869.2|10
1627966650000|2021-08-03 04:57:30|85917.4|85867.4|85920.8|85870.8|85922|85872|85917|85867|20
1627966660000|2021-08-03 04:57:40|85920.9|85870.9|85920.8|85870.8|85921.1|85871.1|85918.5|85868.5|11
1627966670000|2021-08-03 04:57:50|85923.6|85873.6|85926.4|85876.4|85926.7|85876.7|85920.7|85870.7|30
1627966680000|2021-08-03 04:58:00|85926.2|85876.2|85925.5|85875.5|85926.3|85876.3|85925.5|85875.5|14
1627966690000|2021-08-03 04:58:10|85926|85876|85922.6|85872.6|85926.1|85876.1|85922.1|85872.1|21
1627966700000|2021-08-03 04:58:20|85922.5|85872.5|85919.1|85869.1|85922.8|85872.8|85918.4|85868.4|29
1627966710000|2021-08-03 04:58:30|85918.8|85868.8|85913|85863|85919.8|85869.8|85913|85863|23
1627966720000|2021-08-03 04:58:40|85912.9|85862.9|85913.7|85863.7|85914.3|85864.3|85912.7|85862.7|27
1627966730000|2021-08-03 04:58:50|85913.6|85863.6|85912.1|85862.1|85913.7|85863.7|85910.7|85860.7|29
1627966740000|2021-08-03 04:59:00|85912.2|85862.2|85909.1|85859.1|85912.2|85862.2|85907.1|85857.1|34
1627966750000|2021-08-03 04:59:10|85908.9|85858.9|85907.5|85857.5|85909.7|85859.7|85906.5|85856.5|44
1627966760000|2021-08-03 04:59:20|85907.6|85857.6|85908.2|85858.2|85908.9|85858.9|85907.6|85857.6|14
1627966770000|2021-08-03 04:59:30|85908|85858|85909.9|85859.9|85909.9|85859.9|85908|85858|15
1627966780000|2021-08-03 04:59:40|85910|85860|85908.2|85858.2|85910.1|85860.1|85906|85856|10
1627966790000|2021-08-03 04:59:50|85907.2|85857.2|85910|85860|85910|85860|85907.2|85857.2|11
1627966800000|2021-08-03 05:00:00|85910.3|85860.3|85907.3|85857.3|85910.4|85860.4|85904.6|85854.6|37
1627966810000|2021-08-03 05:00:10|85907.1|85857.1|85906.2|85856.2|85907.1|85857.1|85903.4|85853.4|37
1627966820000|2021-08-03 05:00:20|85906.1|85856.1|85906.2|85856.2|85906.5|85856.5|85905.6|85855.6|22
1627966830000|2021-08-03 05:00:30|85906.3|85856.3|85908.4|85858.4|85908.8|85858.8|85906.1|85856.1|31
1627966840000|2021-08-03 05:00:40|85908.6|85858.6|85906.6|85856.6|85908.9|85858.9|85905.4|85855.4|31
1627966850000|2021-08-03 05:00:50|85906.3|85856.3|85910.9|85860.9|85910.9|85860.9|85903.6|85853.6|32
1627966860000|2021-08-03 05:01:00|85910.8|85860.8|85909.9|85859.9|85911.1|85861.1|85909.2|85859.2|38
1627966870000|2021-08-03 05:01:10|85909.8|85859.8|85909.8|85859.8|85910.3|85860.3|85909.4|85859.4|32
1627966880000|2021-08-03 05:01:20|85910.1|85860.1|85905.3|85855.3|85910.5|85860.5|85905.3|85855.3|65
1627966890000|2021-08-03 05:01:30|85905.8|85855.8|85904.2|85854.2|85906.9|85856.9|85903.3|85853.3|44
1627966900000|2021-08-03 05:01:40|85903.5|85853.5|85901.9|85851.9|85904.4|85854.4|85901.7|85851.7|34
1627966910000|2021-08-03 05:01:50|85902.2|85852.2|85903.5|85853.5|85903.5|85853.5|85902|85852|17
1627966920000|2021-08-03 05:02:00|85903.6|85853.6|85902.1|85852.1|85903.6|85853.6|85901.2|85851.2|34
1627966930000|2021-08-03 05:02:10|85902|85852|85892.4|85842.4|85904.5|85854.5|85891.8|85841.8|61
1627966940000|2021-08-03 05:02:20|85892|85842|85891.8|85841.8|85892.8|85842.8|85889.5|85839.5|40
1627966950000|2021-08-03 05:02:30|85891.7|85841.7|85897.1|85847.1|85897.8|85847.8|85891.3|85841.3|54
1627966960000|2021-08-03 05:02:40|85897.2|85847.2|85897.7|85847.7|85897.7|85847.7|85895.6|85845.6|40
1627966970000|2021-08-03 05:02:50|85897.4|85847.4|85896.3|85846.3|85898.1|85848.1|85896.1|85846.1|32
1627966980000|2021-08-03 05:03:00|85896.9|85846.9|85898.9|85848.9|85899.2|85849.2|85895.8|85845.8|48
1627966990000|2021-08-03 05:03:10|85900.2|85850.2|85896.7|85846.7|85900.7|85850.7|85895.4|85845.4|43
1627967000000|2021-08-03 05:03:20|85896.4|85846.4|85896.1|85846.1|85897|85847|85895.7|85845.7|36
1627967010000|2021-08-03 05:03:30|85896|85846|85892.8|85842.8|85896|85846|85891.9|85841.9|46
1627967020000|2021-08-03 05:03:40|85892.9|85842.9|85893.2|85843.2|85896.6|85846.6|85892.2|85842.2|40
1627967030000|2021-08-03 05:03:50|85893|85843|85891.3|85841.3|85893.3|85843.3|85891.1|85841.1|34
1627967040000|2021-08-03 05:04:00|85891.1|85841.1|85892.5|85842.5|85892.8|85842.8|85890.4|85840.4|36
1627967050000|2021-08-03 05:04:10|85892.6|85842.6|85892.6|85842.6|85892.8|85842.8|85892.2|85842.2|22
1627967060000|2021-08-03 05:04:20|85892.1|85842.1|85891.9|85841.9|85892.2|85842.2|85891.3|85841.3|36
1627967070000|2021-08-03 05:04:30|85891.2|85841.2|85888.8|85838.8|85891.2|85841.2|85888.6|85838.6|37
1627967080000|2021-08-03 05:04:40|85889.2|85839.2|85891.3|85841.3|85892.4|85842.4|85888.8|85838.8|39
1627967090000|2021-08-03 05:04:50|85890.8|85840.8|85891.7|85841.7|85891.7|85841.7|85889.4|85839.4|40
1627967100000|2021-08-03 05:05:00|85892.1|85842.1|85896.1|85846.1|85898.2|85848.2|85892|85842|54
1627967110000|2021-08-03 05:05:10|85894.6|85844.6|85897|85847|85897.7|85847.7|85894.6|85844.6|31
1627967120000|2021-08-03 05:05:20|85896.8|85846.8|85893.4|85843.4|85897|85847|85893.4|85843.4|30
1627967130000|2021-08-03 05:05:30|85893.3|85843.3|85897.1|85847.1|85898.2|85848.2|85893.3|85843.3|47
1627967140000|2021-08-03 05:05:40|85897|85847|85896|85846|85897|85847|85894.3|85844.3|51
1627967150000|2021-08-03 05:05:50|85896.5|85846.5|85895.9|85845.9|85897.6|85847.6|85895.2|85845.2|42
1627967160000|2021-08-03 05:06:00|85896|85846|85896.2|85846.2|85896.8|85846.8|85895.5|85845.5|39
1627967170000|2021-08-03 05:06:10|85896.3|85846.3|85895.6|85845.6|85896.7|85846.7|85895.1|85845.1|38
1627967180000|2021-08-03 05:06:20|85895.5|85845.5|85894.4|85844.4|85896.4|85846.4|85893.4|85843.4|47
1627967190000|2021-08-03 05:06:30|85891.9|85841.9|85894.3|85844.3|85894.9|85844.9|85890.8|85840.8|31
1627967200000|2021-08-03 05:06:40|85894.6|85844.6|85894.7|85844.7|85894.8|85844.8|85894|85844|30
1627967210000|2021-08-03 05:06:50|85894.3|85844.3|85894.3|85844.3|85894.4|85844.4|85893.3|85843.3|29
1627967220000|2021-08-03 05:07:00|85895.5|85845.5|85895.9|85845.9|85896.5|85846.5|85894.9|85844.9|36
1627967230000|2021-08-03 05:07:10|85893.9|85843.9|85895.4|85845.4|85895.5|85845.5|85893.8|85843.8|25
1627967240000|2021-08-03 05:07:20|85895.6|85845.6|85893.4|85843.4|85895.6|85845.6|85892.8|85842.8|20
1627967250000|2021-08-03 05:07:30|85895.2|85845.2|85893|85843|85895.2|85845.2|85892.4|85842.4|37
1627967260000|2021-08-03 05:07:40|85893.3|85843.3|85892.6|85842.6|85893.3|85843.3|85892.2|85842.2|25
1627967270000|2021-08-03 05:07:50|85892.7|85842.7|85893.9|85843.9|85894.5|85844.5|85891.5|85841.5|21
1627967280000|2021-08-03 05:08:00|85894.1|85844.1|85892.8|85842.8|85895.8|85845.8|85892.3|85842.3|36
1627967290000|2021-08-03 05:08:10|85893.7|85843.7|85893.4|85843.4|85894.6|85844.6|85892.6|85842.6|59
1627967300000|2021-08-03 05:08:20|85892.2|85842.2|85892.7|85842.7|85893.1|85843.1|85890.5|85840.5|22
1627967310000|2021-08-03 05:08:30|85891.8|85841.8|85892.9|85842.9|85894.4|85844.4|85891.6|85841.6|38
1627967320000|2021-08-03 05:08:40|85893|85843|85895.1|85845.1|85896.2|85846.2|85893|85843|57
1627967330000|2021-08-03 05:08:50|85895|85845|85896.4|85846.4|85896.6|85846.6|85895|85845|34
1627967340000|2021-08-03 05:09:00|85896.6|85846.6|85897.7|85847.7|85899.6|85849.6|85894.8|85844.8|55
1627967350000|2021-08-03 05:09:10|85897.3|85847.3|85900.4|85850.4|85903.8|85853.8|85895.8|85845.8|69
1627967360000|2021-08-03 05:09:20|85900.1|85850.1|85900.5|85850.5|85901.6|85851.6|85899.4|85849.4|59
1627967370000|2021-08-03 05:09:30|85900.1|85850.1|85899.3|85849.3|85901.1|85851.1|85894.4|85844.4|64
1627967380000|2021-08-03 05:09:40|85899.4|85849.4|85899.1|85849.1|85900.8|85850.8|85897.3|85847.3|56
1627967390000|2021-08-03 05:09:50|85898.6|85848.6|85899.3|85849.3|85901|85851|85898.6|85848.6|46
1627967400000|2021-08-03 05:10:00|85899.2|85849.2|85901.1|85851.1|85903|85853|85898.5|85848.5|46
1627967410000|2021-08-03 05:10:10|85901|85851|85899.2|85849.2|85903.1|85853.1|85899|85849|70
1627967420000|2021-08-03 05:10:20|85899.5|85849.5|85907.2|85857.2|85908|85858|85897.3|85847.3|64
1627967430000|2021-08-03 05:10:30|85905.2|85855.2|85912.1|85862.1|85912.9|85862.9|85905.2|85855.2|66
1627967440000|2021-08-03 05:10:40|85912.2|85862.2|85908.3|85858.3|85912.7|85862.7|85907.1|85857.1|57
1627967450000|2021-08-03 05:10:50|85908.1|85858.1|85910.7|85860.7|85911.2|85861.2|85907.3|85857.3|64
1627967460000|2021-08-03 05:11:00|85910.5|85860.5|85908.5|85858.5|85911.1|85861.1|85908.1|85858.1|57
1627967470000|2021-08-03 05:11:10|85909|85859|85909|85859|85909.1|85859.1|85907.4|85857.4|13
1627967480000|2021-08-03 05:11:20|85908.8|85858.8|85906.2|85856.2|85909|85859|85906.2|85856.2|24
1627967490000|2021-08-03 05:11:30|85907|85857|85910.2|85860.2|85910.6|85860.6|85905.8|85855.8|50
1627967500000|2021-08-03 05:11:40|85910.1|85860.1|85910.8|85860.8|85910.8|85860.8|85909.2|85859.2|37
1627967510000|2021-08-03 05:11:50|85911|85861|85911.8|85861.8|85911.8|85861.8|85910.7|85860.7|15
1627967520000|2021-08-03 05:12:00|85909.8|85859.8|85908.2|85858.2|85909.8|85859.8|85905.4|85855.4|41
1627967530000|2021-08-03 05:12:10|85905.8|85855.8|85905.8|85855.8|85908.2|85858.2|85903.8|85853.8|67
1627967540000|2021-08-03 05:12:20|85905.7|85855.7|85905.3|85855.3|85907.5|85857.5|85905.2|85855.2|56
1627967550000|2021-08-03 05:12:30|85906.2|85856.2|85906.4|85856.4|85907.9|85857.9|85905.7|85855.7|49
1627967560000|2021-08-03 05:12:40|85907.1|85857.1|85907.1|85857.1|85907.9|85857.9|85904.6|85854.6|59
1627967570000|2021-08-03 05:12:50|85907.3|85857.3|85909.1|85859.1|85910.7|85860.7|85906.3|85856.3|63
1627967580000|2021-08-03 05:13:00|85910.2|85860.2|85910.1|85860.1|85910.5|85860.5|85908.7|85858.7|57
1627967590000|2021-08-03 05:13:10|85910.3|85860.3|85910.9|85860.9|85911.9|85861.9|85908.6|85858.6|64
1627967600000|2021-08-03 05:13:20|85910.8|85860.8|85911.4|85861.4|85912.3|85862.3|85907.5|85857.5|67
1627967610000|2021-08-03 05:13:30|85911.5|85861.5|85905.9|85855.9|85911.5|85861.5|85904.5|85854.5|64
1627967620000|2021-08-03 05:13:40|85906.2|85856.2|85905|85855|85906.2|85856.2|85902.9|85852.9|70
1627967630000|2021-08-03 05:13:50|85904.9|85854.9|85905.3|85855.3|85906.5|85856.5|85904.3|85854.3|62
1627967640000|2021-08-03 05:14:00|85904.7|85854.7|85905|85855|85907|85857|85902.7|85852.7|64
1627967650000|2021-08-03 05:14:10|85904.6|85854.6|85910.8|85860.8|85910.8|85860.8|85903.2|85853.2|69
1627967660000|2021-08-03 05:14:20|85910.5|85860.5|85910.4|85860.4|85911.5|85861.5|85907.8|85857.8|64
1627967670000|2021-08-03 05:14:30|85910.3|85860.3|85909.6|85859.6|85911.9|85861.9|85909.4|85859.4|60
1627967680000|2021-08-03 05:14:40|85909.7|85859.7|85909.1|85859.1|85910.1|85860.1|85906.6|85856.6|63
1627967690000|2021-08-03 05:14:50|85910|85860|85908.7|85858.7|85913.7|85863.7|85906.7|85856.7|76
1627967700000|2021-08-03 05:15:00|85909.6|85859.6|85906.6|85856.6|85911.5|85861.5|85903.9|85853.9|70
1627967710000|2021-08-03 05:15:10|85906.7|85856.7|85900.8|85850.8|85908.3|85858.3|85900.7|85850.7|66
1627967720000|2021-08-03 05:15:20|85901|85851|85900.4|85850.4|85901.7|85851.7|85896.4|85846.4|64
1627967730000|2021-08-03 05:15:30|85900|85850|85903.9|85853.9|85903.9|85853.9|85898.1|85848.1|57
1627967740000|2021-08-03 05:15:40|85903.4|85853.4|85900.5|85850.5|85904.3|85854.3|85900.1|85850.1|65
1627967750000|2021-08-03 05:15:50|85900.4|85850.4|85897.8|85847.8|85901.3|85851.3|85897.3|85847.3|46
1627967760000|2021-08-03 05:16:00|85897.3|85847.3|85900.2|85850.2|85900.5|85850.5|85896.8|85846.8|48
1627967770000|2021-08-03 05:16:10|85900.4|85850.4|85899.7|85849.7|85900.7|85850.7|85898|85848|52
1627967780000|2021-08-03 05:16:20|85899.1|85849.1|85899.9|85849.9|85902.9|85852.9|85898.9|85848.9|68
1627967790000|2021-08-03 05:16:30|85899.1|85849.1|85900.9|85850.9|85901.4|85851.4|85898.9|85848.9|56
1627967800000|2021-08-03 05:16:40|85901.1|85851.1|85904.2|85854.2|85904.3|85854.3|85900.6|85850.6|39
1627967810000|2021-08-03 05:16:50|85904.1|85854.1|85905.1|85855.1|85906.6|85856.6|85903.8|85853.8|50
1627967820000|2021-08-03 05:17:00|85904.9|85854.9|85906.6|85856.6|85907.3|85857.3|85904.7|85854.7|59
1627967830000|2021-08-03 05:17:10|85906.7|85856.7|85906|85856|85907.4|85857.4|85904.9|85854.9|32
1627967840000|2021-08-03 05:17:20|85904.8|85854.8|85904.1|85854.1|85904.9|85854.9|85903.8|85853.8|49
1627967850000|2021-08-03 05:17:30|85904.2|85854.2|85905.6|85855.6|85905.6|85855.6|85902.4|85852.4|45
1627967860000|2021-08-03 05:17:40|85906.4|85856.4|85904.1|85854.1|85906.4|85856.4|85903.4|85853.4|44
1627967870000|2021-08-03 05:17:50|85905.2|85855.2|85908.8|85858.8|85909.2|85859.2|85905.2|85855.2|56
1627967880000|2021-08-03 05:18:00|85909|85859|85907.1|85857.1|85909.8|85859.8|85907|85857|67
1627967890000|2021-08-03 05:18:10|85907.3|85857.3|85907.4|85857.4|85909.9|85859.9|85907.3|85857.3|62
1627967900000|2021-08-03 05:18:20|85907.6|85857.6|85907.7|85857.7|85908.3|85858.3|85907.4|85857.4|49
1627967910000|2021-08-03 05:18:30|85907.9|85857.9|85909.3|85859.3|85909.7|85859.7|85907.9|85857.9|40
1627967920000|2021-08-03 05:18:40|85909.2|85859.2|85909.2|85859.2|85910.5|85860.5|85908.1|85858.1|40
1627967930000|2021-08-03 05:18:50|85909|85859|85909|85859|85910.7|85860.7|85907.2|85857.2|32
1627967940000|2021-08-03 05:19:00|85908.8|85858.8|85907.7|85857.7|85909.1|85859.1|85905.9|85855.9|56
1627967950000|2021-08-03 05:19:10|85908.1|85858.1|85907.6|85857.6|85908.3|85858.3|85907.2|85857.2|38
1627967960000|2021-08-03 05:19:20|85907.7|85857.7|85907.3|85857.3|85907.7|85857.7|85906.2|85856.2|33
1627967970000|2021-08-03 05:19:30|85907.2|85857.2|85914|85864|85914|85864|85906.9|85856.9|48
1627967980000|2021-08-03 05:19:40|85914.1|85864.1|85910.8|85860.8|85914.4|85864.4|85910.8|85860.8|59
1627967990000|2021-08-03 05:19:50|85910.5|85860.5|85911.3|85861.3|85912.2|85862.2|85910.3|85860.3|59
1627968000000|2021-08-03 05:20:00|85911.2|85861.2|85912.7|85862.7|85913.1|85863.1|85910.6|85860.6|48
1627968010000|2021-08-03 05:20:10|85912.8|85862.8|85912.5|85862.5|85913.2|85863.2|85912.3|85862.3|52
1627968020000|2021-08-03 05:20:20|85912.7|85862.7|85911.9|85861.9|85913.1|85863.1|85909.7|85859.7|58
1627968030000|2021-08-03 05:20:30|85912.1|85862.1|85912|85862|85913|85863|85910.6|85860.6|57
1627968040000|2021-08-03 05:20:40|85911.9|85861.9|85911.5|85861.5|85912.4|85862.4|85910.6|85860.6|52
1627968050000|2021-08-03 05:20:50|85911.4|85861.4|85911.9|85861.9|85912.6|85862.6|85911.2|85861.2|32
1627968060000|2021-08-03 05:21:00|85911.6|85861.6|85912.4|85862.4|85912.9|85862.9|85910.5|85860.5|41
1627968070000|2021-08-03 05:21:10|85912.5|85862.5|85913|85863|85913|85863|85910.7|85860.7|28
1627968080000|2021-08-03 05:21:20|85912.3|85862.3|85911.1|85861.1|85912.5|85862.5|85910.9|85860.9|39
1627968090000|2021-08-03 05:21:30|85911.2|85861.2|85912.8|85862.8|85913|85863|85910.9|85860.9|42
1627968100000|2021-08-03 05:21:40|85912.9|85862.9|85911.5|85861.5|85913.4|85863.4|85910.8|85860.8|41
1627968110000|2021-08-03 05:21:50|85911.6|85861.6|85912.8|85862.8|85913.5|85863.5|85910.8|85860.8|42
1627968120000|2021-08-03 05:22:00|85912.6|85862.6|85913|85863|85913.6|85863.6|85912.4|85862.4|40
1627968130000|2021-08-03 05:22:10|85913.1|85863.1|85910.9|85860.9|85913.5|85863.5|85910.4|85860.4|27
1627968140000|2021-08-03 05:22:20|85911.2|85861.2|85912.3|85862.3|85912.8|85862.8|85910.9|85860.9|41
1627968150000|2021-08-03 05:22:30|85912.1|85862.1|85908.8|85858.8|85912.4|85862.4|85908.7|85858.7|41
1627968160000|2021-08-03 05:22:40|85908.7|85858.7|85910|85860|85910.9|85860.9|85908.7|85858.7|30
1627968170000|2021-08-03 05:22:50|85909.9|85859.9|85907.6|85857.6|85911.6|85861.6|85906.4|85856.4|48
1627968180000|2021-08-03 05:23:00|85907.7|85857.7|85907.2|85857.2|85908.6|85858.6|85906.4|85856.4|35
1627968190000|2021-08-03 05:23:10|85907.1|85857.1|85905.2|85855.2|85907.8|85857.8|85905.2|85855.2|23
1627968200000|2021-08-03 05:23:20|85905|85855|85907.8|85857.8|85908.6|85858.6|85905|85855|29
1627968210000|2021-08-03 05:23:30|85907.7|85857.7|85902.8|85852.8|85908.4|85858.4|85899.9|85849.9|48
1627968220000|2021-08-03 05:23:40|85902.7|85852.7|85899.5|85849.5|85903.8|85853.8|85898.5|85848.5|58
1627968230000|2021-08-03 05:23:50|85898.7|85848.7|85899.3|85849.3|85900.1|85850.1|85898.7|85848.7|46
1627968240000|2021-08-03 05:24:00|85899.4|85849.4|85903.6|85853.6|85904.2|85854.2|85894.9|85844.9|64
1627968250000|2021-08-03 05:24:10|85903.5|85853.5|85903.4|85853.4|85904.5|85854.5|85901.3|85851.3|57
1627968260000|2021-08-03 05:24:20|85903.1|85853.1|85908.3|85858.3|85909.5|85859.5|85903.1|85853.1|47
1627968270000|2021-08-03 05:24:30|85908.6|85858.6|85905|85855|85909.6|85859.6|85904.1|85854.1|40
1627968280000|2021-08-03 05:24:40|85904.9|85854.9|85906.6|85856.6|85906.9|85856.9|85904.9|85854.9|32
1627968290000|2021-08-03 05:24:50|85906.4|85856.4|85908.7|85858.7|85908.9|85858.9|85906.1|85856.1|26
1627968300000|2021-08-03 05:25:00|85908.2|85858.2|85907.6|85857.6|85908.6|85858.6|85906.3|85856.3|32
1627968310000|2021-08-03 05:25:10|85907.5|85857.5|85906.6|85856.6|85908.1|85858.1|85906|85856|23
1627968320000|2021-08-03 05:25:20|85906.8|85856.8|85905.1|85855.1|85906.9|85856.9|85904.3|85854.3|37
1627968330000|2021-08-03 05:25:30|85905|85855|85905.7|85855.7|85905.9|85855.9|85904.1|85854.1|36
1627968340000|2021-08-03 05:25:40|85905.6|85855.6|85907.7|85857.7|85908.1|85858.1|85904.5|85854.5|32
1627968350000|2021-08-03 05:25:50|85907.8|85857.8|85908.4|85858.4|85909|85859|85907.5|85857.5|40
1627968360000|2021-08-03 05:26:00|85908.9|85858.9|85908.5|85858.5|85908.9|85858.9|85906.4|85856.4|29
1627968370000|2021-08-03 05:26:10|85908|85858|85903.7|85853.7|85908.3|85858.3|85902.2|85852.2|42
1627968380000|2021-08-03 05:26:20|85903.8|85853.8|85905.2|85855.2|85905.3|85855.3|85903.7|85853.7|34
1627968390000|2021-08-03 05:26:30|85905.3|85855.3|85907.3|85857.3|85907.3|85857.3|85904.3|85854.3|51
1627968400000|2021-08-03 05:26:40|85907.4|85857.4|85907.4|85857.4|85909|85859|85906.7|85856.7|37
1627968410000|2021-08-03 05:26:50|85907.6|85857.6|85905.9|85855.9|85907.8|85857.8|85904.4|85854.4|31
1627968420000|2021-08-03 05:27:00|85906|85856|85907.4|85857.4|85907.5|85857.5|85905.6|85855.6|37
1627968430000|2021-08-03 05:27:10|85907.6|85857.6|85912.4|85862.4|85915.4|85865.4|85906.1|85856.1|60
1627968440000|2021-08-03 05:27:20|85912.6|85862.6|85913.6|85863.6|85914.1|85864.1|85911.9|85861.9|52
1627968450000|2021-08-03 05:27:30|85912.9|85862.9|85914.1|85864.1|85914.6|85864.6|85912.8|85862.8|53
1627968460000|2021-08-03 05:27:40|85914.3|85864.3|85915.6|85865.6|85916.3|85866.3|85914|85864|53
1627968470000|2021-08-03 05:27:50|85915.7|85865.7|85915.5|85865.5|85916.8|85866.8|85915.1|85865.1|50
1627968480000|2021-08-03 05:28:00|85915.7|85865.7|85914.3|85864.3|85917.4|85867.4|85912|85862|59
1627968490000|2021-08-03 05:28:10|85914.1|85864.1|85917.6|85867.6|85917.7|85867.7|85913.4|85863.4|48
1627968500000|2021-08-03 05:28:20|85917.3|85867.3|85914.9|85864.9|85918.1|85868.1|85914.2|85864.2|50
1627968510000|2021-08-03 05:28:30|85914.7|85864.7|85914.4|85864.4|85914.9|85864.9|85910.7|85860.7|61
1627968520000|2021-08-03 05:28:40|85914.6|85864.6|85914.8|85864.8|85915.5|85865.5|85914.2|85864.2|42
1627968530000|2021-08-03 05:28:50|85914.7|85864.7|85914.8|85864.8|85916.6|85866.6|85914.7|85864.7|56
1627968540000|2021-08-03 05:29:00|85914.6|85864.6|85916|85866|85916.1|85866.1|85911.9|85861.9|48
1627968550000|2021-08-03 05:29:10|85917.4|85867.4|85917.6|85867.6|85918.5|85868.5|85915.1|85865.1|68
1627968560000|2021-08-03 05:29:20|85917.4|85867.4|85914.6|85864.6|85918.8|85868.8|85913.9|85863.9|61
1627968570000|2021-08-03 05:29:30|85914.7|85864.7|85914.5|85864.5|85915.8|85865.8|85913.7|85863.7|45
1627968580000|2021-08-03 05:29:40|85914.3|85864.3|85913.4|85863.4|85915.3|85865.3|85912.6|85862.6|38
1627968590000|2021-08-03 05:29:50|85913.7|85863.7|85913.8|85863.8|85913.9|85863.9|85911.9|85861.9|39
1627968600000|2021-08-03 05:30:00|85914|85864|85914.8|85864.8|85915.5|85865.5|85913|85863|59
1627968610000|2021-08-03 05:30:10|85915.3|85865.3|85915|85865|85915.9|85865.9|85914.2|85864.2|51
1627968620000|2021-08-03 05:30:20|85914.8|85864.8|85913|85863|85916.2|85866.2|85912.3|85862.3|59
1627968630000|2021-08-03 05:30:30|85913.5|85863.5|85912.8|85862.8|85914.7|85864.7|85911.6|85861.6|63
1627968640000|2021-08-03 05:30:40|85912.7|85862.7|85915.8|85865.8|85916|85866|85912.4|85862.4|51
1627968650000|2021-08-03 05:30:50|85915.7|85865.7|85911.2|85861.2|85916.6|85866.6|85910.7|85860.7|51
1627968660000|2021-08-03 05:31:00|85911.1|85861.1|85912.2|85862.2|85912.6|85862.6|85908.8|85858.8|61
1627968670000|2021-08-03 05:31:10|85911.9|85861.9|85911.5|85861.5|85912.3|85862.3|85911.2|85861.2|63
1627968680000|2021-08-03 05:31:20|85911.4|85861.4|85910.4|85860.4|85913|85863|85909.8|85859.8|60
1627968690000|2021-08-03 05:31:30|85910.6|85860.6|85911|85861|85911.3|85861.3|85909.6|85859.6|57
1627968700000|2021-08-03 05:31:40|85910.8|85860.8|85910.6|85860.6|85910.8|85860.8|85909.5|85859.5|50
1627968710000|2021-08-03 05:31:50|85910.2|85860.2|85910.9|85860.9|85911.7|85861.7|85909.8|85859.8|52
1627968720000|2021-08-03 05:32:00|85910.8|85860.8|85900.9|85850.9|85911.3|85861.3|85899.2|85849.2|68
1627968730000|2021-08-03 05:32:10|85902.6|85852.6|85905|85855|85907.4|85857.4|85900.5|85850.5|51
1627968740000|2021-08-03 05:32:20|85905.6|85855.6|85905.6|85855.6|85906.5|85856.5|85905|85855|40
1627968750000|2021-08-03 05:32:30|85904.9|85854.9|85905.9|85855.9|85906|85856|85903.4|85853.4|48
1627968760000|2021-08-03 05:32:40|85904.9|85854.9|85904.5|85854.5|85906|85856|85904.4|85854.4|60
1627968770000|2021-08-03 05:32:50|85904.7|85854.7|85904.5|85854.5|85904.8|85854.8|85902.9|85852.9|44
1627968780000|2021-08-03 05:33:00|85904.6|85854.6|85905.3|85855.3|85906.1|85856.1|85904|85854|31
1627968790000|2021-08-03 05:33:10|85905.4|85855.4|85905.9|85855.9|85905.9|85855.9|85904.7|85854.7|32
1627968800000|2021-08-03 05:33:20|85905.4|85855.4|85909.8|85859.8|85909.8|85859.8|85905.4|85855.4|50
1627968810000|2021-08-03 05:33:30|85909.5|85859.5|85910|85860|85910|85860|85908.8|85858.8|37
1627968820000|2021-08-03 05:33:40|85910.1|85860.1|85909.4|85859.4|85910.2|85860.2|85909.1|85859.1|21
1627968830000|2021-08-03 05:33:50|85909.3|85859.3|85909.2|85859.2|85909.7|85859.7|85908.8|85858.8|16
1627968840000|2021-08-03 05:34:00|85909.4|85859.4|85908.9|85858.9|85909.5|85859.5|85908.8|85858.8|13
1627968850000|2021-08-03 05:34:10|85909.1|85859.1|85909.6|85859.6|85910.2|85860.2|85908.3|85858.3|33
1627968860000|2021-08-03 05:34:20|85909.9|85859.9|85909.3|85859.3|85910.7|85860.7|85909.2|85859.2|40
1627968870000|2021-08-03 05:34:30|85909.4|85859.4|85909.5|85859.5|85909.8|85859.8|85908.8|85858.8|33
1627968880000|2021-08-03 05:34:40|85909.4|85859.4|85916|85866|85916.9|85866.9|85909.3|85859.3|50
1627968890000|2021-08-03 05:34:50|85915.8|85865.8|85913.4|85863.4|85916.1|85866.1|85913.3|85863.3|40
1627968900000|2021-08-03 05:35:00|85913.3|85863.3|85909.5|85859.5|85913.8|85863.8|85909.5|85859.5|41
1627968910000|2021-08-03 05:35:10|85909.6|85859.6|85910.3|85860.3|85910.3|85860.3|85907.7|85857.7|43
1627968920000|2021-08-03 05:35:20|85910.4|85860.4|85911|85861|85911.3|85861.3|85909.7|85859.7|38
1627968930000|2021-08-03 05:35:30|85910.8|85860.8|85909.9|85859.9|85911.2|85861.2|85909.9|85859.9|21
1627968940000|2021-08-03 05:35:40|85909.7|85859.7|85909|85859|85910.3|85860.3|85909|85859|38
1627968950000|2021-08-03 05:35:50|85909.1|85859.1|85909.5|85859.5|85909.7|85859.7|85908.9|85858.9|31
1627968960000|2021-08-03 05:36:00|85909.3|85859.3|85910.8|85860.8|85910.9|85860.9|85907.6|85857.6|30
1627968970000|2021-08-03 05:36:10|85910.7|85860.7|85913|85863|85913.3|85863.3|85910.7|85860.7|40
1627968980000|2021-08-03 05:36:20|85912.9|85862.9|85911.1|85861.1|85912.9|85862.9|85909.8|85859.8|33
1627968990000|2021-08-03 05:36:30|85911|85861|85910.7|85860.7|85911.5|85861.5|85910.7|85860.7|27
1627969000000|2021-08-03 05:36:40|85911.1|85861.1|85912.2|85862.2|85912.9|85862.9|85910.3|85860.3|51
1627969010000|2021-08-03 05:36:50|85912|85862|85910.1|85860.1|85912.2|85862.2|85910.1|85860.1|37
1627969020000|2021-08-03 05:37:00|85910.3|85860.3|85909.5|85859.5|85910.3|85860.3|85908.8|85858.8|32
1627969030000|2021-08-03 05:37:10|85909.2|85859.2|85910.9|85860.9|85912.1|85862.1|85909.2|85859.2|40
1627969040000|2021-08-03 05:37:20|85910.8|85860.8|85911.3|85861.3|85912.2|85862.2|85910.6|85860.6|33
1627969050000|2021-08-03 05:37:30|85912.1|85862.1|85910.9|85860.9|85912.5|85862.5|85910.8|85860.8|39
1627969060000|2021-08-03 05:37:40|85910.8|85860.8|85912.2|85862.2|85912.6|85862.6|85909.2|85859.2|45
1627969070000|2021-08-03 05:37:50|85912.4|85862.4|85909.3|85859.3|85913|85863|85909|85859|44
1627969080000|2021-08-03 05:38:00|85909.5|85859.5|85911.7|85861.7|85912.5|85862.5|85909.3|85859.3|31
1627969090000|2021-08-03 05:38:10|85911.9|85861.9|85913.2|85863.2|85913.2|85863.2|85911.9|85861.9|21
1627969100000|2021-08-03 05:38:20|85913.3|85863.3|85914.4|85864.4|85915.1|85865.1|85913.3|85863.3|35
1627969110000|2021-08-03 05:38:30|85914.2|85864.2|85912.1|85862.1|85914.3|85864.3|85910.4|85860.4|48
1627969120000|2021-08-03 05:38:40|85912|85862|85911.4|85861.4|85912.3|85862.3|85910.4|85860.4|23
1627969130000|2021-08-03 05:38:50|85911.7|85861.7|85913.6|85863.6|85914.2|85864.2|85911.7|85861.7|34
1627969140000|2021-08-03 05:39:00|85913.5|85863.5|85912.8|85862.8|85913.8|85863.8|85912.5|85862.5|28
1627969150000|2021-08-03 05:39:10|85913|85863|85913.6|85863.6|85914.4|85864.4|85912.8|85862.8|25
1627969160000|2021-08-03 05:39:20|85913.5|85863.5|85915.8|85865.8|85915.8|85865.8|85913.4|85863.4|37
1627969170000|2021-08-03 05:39:30|85915|85865|85912.7|85862.7|85915.2|85865.2|85911.7|85861.7|45
1627969180000|2021-08-03 05:39:40|85911.8|85861.8|85913.4|85863.4|85914.4|85864.4|85911.8|85861.8|33
1627969190000|2021-08-03 05:39:50|85913.5|85863.5|85910.5|85860.5|85913.9|85863.9|85906.9|85856.9|54
1627969200000|2021-08-03 05:40:00|85910.8|85860.8|85912.4|85862.4|85913.2|85863.2|85909.3|85859.3|60
1627969210000|2021-08-03 05:40:10|85913|85863|85918.7|85868.7|85919.5|85869.5|85911.3|85861.3|38
1627969220000|2021-08-03 05:40:20|85919.2|85869.2|85919.4|85869.4|85920.2|85870.2|85919.2|85869.2|15
1627969230000|2021-08-03 05:40:30|85919.5|85869.5|85919.9|85869.9|85920.6|85870.6|85919.1|85869.1|25
1627969240000|2021-08-03 05:40:40|85920|85870|85920.3|85870.3|85920.6|85870.6|85919.6|85869.6|18
1627969250000|2021-08-03 05:40:50|85919.4|85869.4|85919.9|85869.9|85920.3|85870.3|85919|85869|21
1627969260000|2021-08-03 05:41:00|85919.6|85869.6|85919.6|85869.6|85920.4|85870.4|85918.9|85868.9|32
1627969270000|2021-08-03 05:41:10|85920.9|85870.9|85925.6|85875.6|85926.8|85876.8|85919.9|85869.9|51
1627969280000|2021-08-03 05:41:20|85925.7|85875.7|85924.8|85874.8|85926.2|85876.2|85924.2|85874.2|36
1627969290000|2021-08-03 05:41:30|85924.7|85874.7|85924.9|85874.9|85926.1|85876.1|85923.9|85873.9|28
1627969300000|2021-08-03 05:41:40|85925.4|85875.4|85926.3|85876.3|85927.3|85877.3|85924.2|85874.2|61
1627969310000|2021-08-03 05:41:50|85926.4|85876.4|85925|85875|85926.6|85876.6|85924.6|85874.6|54
1627969320000|2021-08-03 05:42:00|85925.1|85875.1|85924.4|85874.4|85926.2|85876.2|85924.3|85874.3|47
1627969330000|2021-08-03 05:42:10|85924.6|85874.6|85926.2|85876.2|85928|85878|85923.7|85873.7|50
1627969340000|2021-08-03 05:42:20|85926.1|85876.1|85926.1|85876.1|85926.7|85876.7|85925.8|85875.8|26
1627969350000|2021-08-03 05:42:30|85925.9|85875.9|85928|85878|85928.3|85878.3|85925.6|85875.6|30
1627969360000|2021-08-03 05:42:40|85928.5|85878.5|85929.7|85879.7|85930.3|85880.3|85926.6|85876.6|36
1627969370000|2021-08-03 05:42:50|85929.8|85879.8|85928.9|85878.9|85929.8|85879.8|85928.3|85878.3|21
1627969380000|2021-08-03 05:43:00|85929|85879|85928.7|85878.7|85929.5|85879.5|85928.2|85878.2|28
1627969390000|2021-08-03 05:43:10|85928.8|85878.8|85928.3|85878.3|85928.9|85878.9|85927.1|85877.1|25
1627969400000|2021-08-03 05:43:20|85928.5|85878.5|85928.1|85878.1|85932.5|85882.5|85927.8|85877.8|47
1627969410000|2021-08-03 05:43:30|85928.3|85878.3|85929|85879|85930.1|85880.1|85927.2|85877.2|42
1627969420000|2021-08-03 05:43:40|85929.2|85879.2|85929.2|85879.2|85929.4|85879.4|85927.9|85877.9|31
1627969430000|2021-08-03 05:43:50|85929|85879|85928.5|85878.5|85929.1|85879.1|85927.8|85877.8|21
1627969440000|2021-08-03 05:44:00|85928.8|85878.8|85928.6|85878.6|85929.5|85879.5|85928.3|85878.3|35
1627969450000|2021-08-03 05:44:10|85928.7|85878.7|85928.9|85878.9|85929.1|85879.1|85928|85878|24
1627969460000|2021-08-03 05:44:20|85928.6|85878.6|85929|85879|85930.6|85880.6|85927.9|85877.9|34
1627969470000|2021-08-03 05:44:30|85928.9|85878.9|85928.6|85878.6|85930.5|85880.5|85927.8|85877.8|30
1627969480000|2021-08-03 05:44:40|85928|85878|85928.3|85878.3|85928.7|85878.7|85927.5|85877.5|26
1627969490000|2021-08-03 05:44:50|85928.5|85878.5|85929|85879|85929.9|85879.9|85927.7|85877.7|19
1627969500000|2021-08-03 05:45:00|85928.9|85878.9|85931.3|85881.3|85932.7|85882.7|85928.5|85878.5|35
1627969510000|2021-08-03 05:45:10|85931.5|85881.5|85923.4|85873.4|85931.5|85881.5|85923.2|85873.2|47
1627969520000|2021-08-03 05:45:20|85923.5|85873.5|85922.1|85872.1|85923.9|85873.9|85921.8|85871.8|48
1627969530000|2021-08-03 05:45:30|85922.4|85872.4|85924.6|85874.6|85924.6|85874.6|85921.5|85871.5|40
1627969540000|2021-08-03 05:45:40|85924.1|85874.1|85925.4|85875.4|85926.2|85876.2|85924|85874|40
1627969550000|2021-08-03 05:45:50|85925.9|85875.9|85924.5|85874.5|85926.1|85876.1|85924.5|85874.5|25
1627969560000|2021-08-03 05:46:00|85924.6|85874.6|85923.4|85873.4|85927.1|85877.1|85922.1|85872.1|37
1627969570000|2021-08-03 05:46:10|85924.1|85874.1|85923.5|85873.5|85924.9|85874.9|85923.2|85873.2|24
1627969580000|2021-08-03 05:46:20|85923.4|85873.4|85924.1|85874.1|85924.3|85874.3|85923.3|85873.3|17
1627969590000|2021-08-03 05:46:30|85923.8|85873.8|85927.4|85877.4|85927.4|85877.4|85923|85873|25
1627969600000|2021-08-03 05:46:40|85927.3|85877.3|85927.9|85877.9|85928.4|85878.4|85926.1|85876.1|29
1627969610000|2021-08-03 05:46:50|85928.3|85878.3|85926.9|85876.9|85928.4|85878.4|85926.8|85876.8|22
1627969620000|2021-08-03 05:47:00|85927|85877|85933|85883|85933.8|85883.8|85927|85877|57
1627969630000|2021-08-03 05:47:10|85933.1|85883.1|85931.9|85881.9|85933.2|85883.2|85931.9|85881.9|45
1627969640000|2021-08-03 05:47:20|85932.1|85882.1|85932.5|85882.5|85932.5|85882.5|85931.6|85881.6|11
1627969650000|2021-08-03 05:47:30|85933|85883|85931.1|85881.1|85933|85883|85931.1|85881.1|19
1627969660000|2021-08-03 05:47:40|85931.2|85881.2|85928.6|85878.6|85932|85882|85928.3|85878.3|25
1627969670000|2021-08-03 05:47:50|85928.8|85878.8|85930.1|85880.1|85930.1|85880.1|85928.1|85878.1|32
1627969680000|2021-08-03 05:48:00|85930.2|85880.2|85930|85880|85930.6|85880.6|85929.5|85879.5|32
1627969690000|2021-08-03 05:48:10|85929.7|85879.7|85934.2|85884.2|85936.5|85886.5|85929.4|85879.4|59
1627969700000|2021-08-03 05:48:20|85934.4|85884.4|85932.5|85882.5|85934.4|85884.4|85931.6|85881.6|37
1627969710000|2021-08-03 05:48:30|85932.6|85882.6|85932.5|85882.5|85932.7|85882.7|85931.9|85881.9|17
1627969720000|2021-08-03 05:48:40|85932.6|85882.6|85936.3|85886.3|85937.8|85887.8|85932.5|85882.5|58
1627969730000|2021-08-03 05:48:50|85936.5|85886.5|85943.7|85893.7|85943.8|85893.8|85934.9|85884.9|48
1627969740000|2021-08-03 05:49:00|85943.2|85893.2|85945.7|85895.7|85946.3|85896.3|85941.6|85891.6|35
1627969750000|2021-08-03 05:49:10|85945.8|85895.8|85944.2|85894.2|85945.8|85895.8|85944.2|85894.2|23
1627969760000|2021-08-03 05:49:20|85944.3|85894.3|85942.3|85892.3|85946|85896|85942.3|85892.3|16
1627969770000|2021-08-03 05:49:30|85944.6|85894.6|85945.1|85895.1|85946.4|85896.4|85942.6|85892.6|52
1627969780000|2021-08-03 05:49:40|85945.3|85895.3|85943.4|85893.4|85946.4|85896.4|85943.4|85893.4|52
1627969790000|2021-08-03 05:49:50|85942.4|85892.4|85943.6|85893.6|85943.6|85893.6|85942.1|85892.1|13
1627969800000|2021-08-03 05:50:00|85943.7|85893.7|85945|85895|85946|85896|85943.7|85893.7|39
1627969810000|2021-08-03 05:50:10|85945.2|85895.2|85947.7|85897.7|85948.4|85898.4|85944.7|85894.7|34
1627969820000|2021-08-03 05:50:20|85947.8|85897.8|85945.7|85895.7|85948.3|85898.3|85945.3|85895.3|36
1627969830000|2021-08-03 05:50:30|85945.5|85895.5|85945.4|85895.4|85946.2|85896.2|85944.3|85894.3|23
1627969840000|2021-08-03 05:50:40|85944.3|85894.3|85946.5|85896.5|85947.5|85897.5|85943.3|85893.3|24
1627969850000|2021-08-03 05:50:50|85946.9|85896.9|85945.8|85895.8|85946.9|85896.9|85945.6|85895.6|29
1627969860000|2021-08-03 05:51:00|85945.9|85895.9|85950.5|85900.5|85951|85901|85945.9|85895.9|41
1627969870000|2021-08-03 05:51:10|85950.6|85900.6|85944.2|85894.2|85952.6|85902.6|85944.2|85894.2|46
1627969880000|2021-08-03 05:51:20|85943.8|85893.8|85938|85888|85943.9|85893.9|85936.6|85886.6|44
1627969890000|2021-08-03 05:51:30|85937.9|85887.9|85942.8|85892.8|85942.8|85892.8|85936.5|85886.5|35
1627969900000|2021-08-03 05:51:40|85942.5|85892.5|85942.3|85892.3|85944.5|85894.5|85942.3|85892.3|34
1627969910000|2021-08-03 05:51:50|85942.4|85892.4|85943.3|85893.3|85943.6|85893.6|85942.4|85892.4|33
1627969920000|2021-08-03 05:52:00|85943.2|85893.2|85942.1|85892.1|85943.2|85893.2|85940.1|85890.1|44
1627969930000|2021-08-03 05:52:10|85943.6|85893.6|85943.5|85893.5|85944|85894|85942.1|85892.1|27
1627969940000|2021-08-03 05:52:20|85943.6|85893.6|85939.2|85889.2|85943.6|85893.6|85938.3|85888.3|21
1627969950000|2021-08-03 05:52:30|85939.8|85889.8|85939.6|85889.6|85940.2|85890.2|85938.7|85888.7|27
1627969960000|2021-08-03 05:52:40|85939.8|85889.8|85941|85891|85941.4|85891.4|85938.7|85888.7|22
1627969970000|2021-08-03 05:52:50|85941.1|85891.1|85941.3|85891.3|85941.3|85891.3|85939.9|85889.9|9
1627969980000|2021-08-03 05:53:00|85942.3|85892.3|85941.3|85891.3|85942.3|85892.3|85940.3|85890.3|28
1627969990000|2021-08-03 05:53:10|85942.1|85892.1|85941.5|85891.5|85942.1|85892.1|85941|85891|16
1627970000000|2021-08-03 05:53:20|85941.4|85891.4|85941|85891|85941.8|85891.8|85940.9|85890.9|13
1627970010000|2021-08-03 05:53:30|85940.9|85890.9|85939.1|85889.1|85941.8|85891.8|85939.1|85889.1|24
1627970020000|2021-08-03 05:53:40|85939.3|85889.3|85940.6|85890.6|85941.8|85891.8|85938.4|85888.4|32
1627970030000|2021-08-03 05:53:50|85940.8|85890.8|85939.5|85889.5|85940.9|85890.9|85939.4|85889.4|32
1627970040000|2021-08-03 05:54:00|85939.6|85889.6|85940.9|85890.9|85941.1|85891.1|85938.3|85888.3|41
1627970050000|2021-08-03 05:54:10|85940.7|85890.7|85940.4|85890.4|85941.9|85891.9|85940.4|85890.4|40
1627970060000|2021-08-03 05:54:20|85940.5|85890.5|85940.7|85890.7|85940.7|85890.7|85939|85889|34
1627970070000|2021-08-03 05:54:30|85940.5|85890.5|85950.2|85900.2|85950.3|85900.3|85939.7|85889.7|43
1627970080000|2021-08-03 05:54:40|85950.3|85900.3|85950.1|85900.1|85950.6|85900.6|85949|85899|32
1627970090000|2021-08-03 05:54:50|85950.5|85900.5|85950|85900|85950.5|85900.5|85946.9|85896.9|34
1627970100000|2021-08-03 05:55:00|85949.9|85899.9|85949.9|85899.9|85950.5|85900.5|85949.5|85899.5|28
1627970110000|2021-08-03 05:55:10|85949.8|85899.8|85947.5|85897.5|85951.3|85901.3|85946.6|85896.6|47
1627970120000|2021-08-03 05:55:20|85947.8|85897.8|85947|85897|85947.9|85897.9|85947|85897|35
1627970130000|2021-08-03 05:55:30|85947.1|85897.1|85942.9|85892.9|85947.1|85897.1|85942.8|85892.8|40
1627970140000|2021-08-03 05:55:40|85942.8|85892.8|85976.8|85926.8|85977|85927|85942.8|85892.8|47
1627970150000|2021-08-03 05:55:50|85976.9|85926.9|85979.2|85929.2|85979.2|85929.2|85975.6|85925.6|31
1627970160000|2021-08-03 05:56:00|85979.6|85929.6|85976.1|85926.1|85979.9|85929.9|85975.7|85925.7|47
1627970170000|2021-08-03 05:56:10|85975.9|85925.9|85976.9|85926.9|85979.2|85929.2|85975.9|85925.9|45
1627970180000|2021-08-03 05:56:20|85977.1|85927.1|85976.7|85926.7|85977.7|85927.7|85976|85926|48
1627970190000|2021-08-03 05:56:30|85976.6|85926.6|85976.6|85926.6|85977.7|85927.7|85975.5|85925.5|40
1627970200000|2021-08-03 05:56:40|85976.4|85926.4|85973|85923|85977.5|85927.5|85972.2|85922.2|50
1627970210000|2021-08-03 05:56:50|85973.4|85923.4|85973.7|85923.7|85974.3|85924.3|85972.5|85922.5|38
1627970220000|2021-08-03 05:57:00|85973.8|85923.8|85975.3|85925.3|85975.9|85925.9|85973.7|85923.7|53
1627970230000|2021-08-03 05:57:10|85975.2|85925.2|85977.9|85927.9|85979.9|85929.9|85974.9|85924.9|40
1627970240000|2021-08-03 05:57:20|85978|85928|85978|85928|85978.7|85928.7|85977|85927|51
1627970250000|2021-08-03 05:57:30|85978.2|85928.2|85978|85928|85979.2|85929.2|85976.9|85926.9|54
1627970260000|2021-08-03 05:57:40|85977.9|85927.9|85976.7|85926.7|85978.9|85928.9|85976.2|85926.2|46
1627970270000|2021-08-03 05:57:50|85976.6|85926.6|85972.2|85922.2|85977.2|85927.2|85971.8|85921.8|47
1627970280000|2021-08-03 05:58:00|85973|85923|85973.1|85923.1|85973.5|85923.5|85972.4|85922.4|38
1627970290000|2021-08-03 05:58:10|85973.2|85923.2|85973.3|85923.3|85974.4|85924.4|85972.3|85922.3|29
1627970300000|2021-08-03 05:58:20|85973.1|85923.1|85973.4|85923.4|85974.2|85924.2|85972.9|85922.9|34
1627970310000|2021-08-03 05:58:30|85973.6|85923.6|85975.6|85925.6|85975.8|85925.8|85972.8|85922.8|39
1627970320000|2021-08-03 05:58:40|85975.1|85925.1|85972.8|85922.8|85975.6|85925.6|85972.8|85922.8|30
1627970330000|2021-08-03 05:58:50|85972.9|85922.9|85975.4|85925.4|85978.1|85928.1|85972.4|85922.4|45
1627970340000|2021-08-03 05:59:00|85975.7|85925.7|85966.7|85916.7|85975.9|85925.9|85966|85916|54
1627970350000|2021-08-03 05:59:10|85966.8|85916.8|85967|85917|85967.1|85917.1|85965.1|85915.1|41
1627970360000|2021-08-03 05:59:20|85967.1|85917.1|85960.7|85910.7|85967.1|85917.1|85960.4|85910.4|53
1627970370000|2021-08-03 05:59:30|85960.8|85910.8|85962.3|85912.3|85963.2|85913.2|85959.5|85909.5|65
1627970380000|2021-08-03 05:59:40|85962.5|85912.5|85961.5|85911.5|85963.4|85913.4|85961.3|85911.3|49
1627970390000|2021-08-03 05:59:50|85960.7|85910.7|85959.5|85909.5|85961.7|85911.7|85959.3|85909.3|51
1627970400000|2021-08-03 06:00:00|85960.3|85910.3|85948.9|85898.9|85960.3|85910.3|85947.3|85897.3|64
1627970410000|2021-08-03 06:00:10|85949.4|85899.4|85939.4|85889.4|85949.5|85899.5|85933.7|85883.7|66
1627970420000|2021-08-03 06:00:20|85939|85889|85941.5|85891.5|85942.2|85892.2|85938.2|85888.2|58
1627970430000|2021-08-03 06:00:30|85941.8|85891.8|85940.4|85890.4|85942|85892|85939.3|85889.3|55
1627970440000|2021-08-03 06:00:40|85940.6|85890.6|85950.3|85900.3|85950.9|85900.9|85940.2|85890.2|44
1627970450000|2021-08-03 06:00:50|85949.6|85899.6|85954.6|85904.6|85954.8|85904.8|85949.2|85899.2|49
1627970460000|2021-08-03 06:01:00|85954.3|85904.3|85950.9|85900.9|85956.2|85906.2|85949.5|85899.5|53
1627970470000|2021-08-03 06:01:10|85951|85901|85949.9|85899.9|85951|85901|85948.4|85898.4|33
1627970480000|2021-08-03 06:01:20|85950|85900|85948.6|85898.6|85950|85900|85947.2|85897.2|34
1627970490000|2021-08-03 06:01:30|85948.9|85898.9|85950.7|85900.7|85953.5|85903.5|85948.9|85898.9|53
1627970500000|2021-08-03 06:01:40|85950.6|85900.6|85950.9|85900.9|85951.6|85901.6|85950.6|85900.6|24
1627970510000|2021-08-03 06:01:50|85951|85901|85946.4|85896.4|85951|85901|85944|85894|51
1627970520000|2021-08-03 06:02:00|85946.7|85896.7|85946|85896|85949|85899|85945.9|85895.9|40
1627970530000|2021-08-03 06:02:10|85946.1|85896.1|85941.6|85891.6|85946.1|85896.1|85941.4|85891.4|39
1627970540000|2021-08-03 06:02:20|85941.5|85891.5|85941.7|85891.7|85942.3|85892.3|85941.3|85891.3|22
1627970550000|2021-08-03 06:02:30|85941.6|85891.6|85940.9|85890.9|85941.8|85891.8|85940.9|85890.9|23
1627970560000|2021-08-03 06:02:40|85941.1|85891.1|85948.2|85898.2|85948.6|85898.6|85939.7|85889.7|34
1627970570000|2021-08-03 06:02:50|85948.1|85898.1|85945.1|85895.1|85949.5|85899.5|85945.1|85895.1|40
1627970580000|2021-08-03 06:03:00|85945|85895|85943.7|85893.7|85945.6|85895.6|85943.6|85893.6|35
1627970590000|2021-08-03 06:03:10|85943.8|85893.8|85942.5|85892.5|85944.7|85894.7|85942.5|85892.5|27
1627970600000|2021-08-03 06:03:20|85942.6|85892.6|85947.9|85897.9|85947.9|85897.9|85937.1|85887.1|58
1627970610000|2021-08-03 06:03:30|85947.8|85897.8|85952.9|85902.9|85952.9|85902.9|85947.2|85897.2|49
1627970620000|2021-08-03 06:03:40|85952.8|85902.8|85952.5|85902.5|85952.9|85902.9|85950.4|85900.4|42
1627970630000|2021-08-03 06:03:50|85952.4|85902.4|85957|85907|85958.8|85908.8|85952|85902|43
1627970640000|2021-08-03 06:04:00|85957.1|85907.1|85952.2|85902.2|85957.1|85907.1|85952.1|85902.1|46
1627970650000|2021-08-03 06:04:10|85952.4|85902.4|85949|85899|85952.6|85902.6|85948.8|85898.8|37
1627970660000|2021-08-03 06:04:20|85948|85898|85947.6|85897.6|85948.3|85898.3|85946.8|85896.8|39
1627970670000|2021-08-03 06:04:30|85947.5|85897.5|85948.6|85898.6|85949|85899|85947.5|85897.5|29
1627970680000|2021-08-03 06:04:40|85948.7|85898.7|85952.6|85902.6|85955.1|85905.1|85948.4|85898.4|34
1627970690000|2021-08-03 06:04:50|85953.5|85903.5|85951.8|85901.8|85955.2|85905.2|85951.6|85901.6|36
1627970700000|2021-08-03 06:05:00|85951.7|85901.7|85959.7|85909.7|85961.2|85911.2|85951.6|85901.6|57
1627970710000|2021-08-03 06:05:10|85959.6|85909.6|85958.9|85908.9|85960.1|85910.1|85957.6|85907.6|46
1627970720000|2021-08-03 06:05:20|85959.1|85909.1|85958.5|85908.5|85962.1|85912.1|85957.4|85907.4|53
1627970730000|2021-08-03 06:05:30|85958.8|85908.8|85955|85905|85959|85909|85953.7|85903.7|54
1627970740000|2021-08-03 06:05:40|85955.3|85905.3|85955.5|85905.5|85955.6|85905.6|85952|85902|34
1627970750000|2021-08-03 06:05:50|85955.4|85905.4|85956.9|85906.9|85956.9|85906.9|85952.6|85902.6|37
1627970760000|2021-08-03 06:06:00|85957|85907|85953.6|85903.6|85958.1|85908.1|85952.4|85902.4|44
1627970770000|2021-08-03 06:06:10|85953|85903|85953.8|85903.8|85956|85906|85952|85902|45
1627970780000|2021-08-03 06:06:20|85954.1|85904.1|85955.6|85905.6|85955.6|85905.6|85953.5|85903.5|47
1627970790000|2021-08-03 06:06:30|85955.8|85905.8|85958.7|85908.7|85958.7|85908.7|85955.1|85905.1|36
1627970800000|2021-08-03 06:06:40|85959.3|85909.3|85962.6|85912.6|85964.5|85914.5|85954.9|85904.9|53
1627970810000|2021-08-03 06:06:50|85961.2|85911.2|85961.5|85911.5|85962.2|85912.2|85960|85910|45
1627970820000|2021-08-03 06:07:00|85962|85912|85955.5|85905.5|85962.6|85912.6|85955.2|85905.2|40
1627970830000|2021-08-03 06:07:10|85955.9|85905.9|85943.7|85893.7|85955.9|85905.9|85943.7|85893.7|50
1627970840000|2021-08-03 06:07:20|85943|85893|85942.8|85892.8|85944.2|85894.2|85933.6|85883.6|57
1627970850000|2021-08-03 06:07:30|85943.9|85893.9|85943.2|85893.2|85944.4|85894.4|85941.9|85891.9|40
1627970860000|2021-08-03 06:07:40|85943.3|85893.3|85941.3|85891.3|85945.7|85895.7|85939.7|85889.7|54
1627970870000|2021-08-03 06:07:50|85941.2|85891.2|85941.7|85891.7|85943.4|85893.4|85941.2|85891.2|42
1627970880000|2021-08-03 06:08:00|85941.8|85891.8|85938.6|85888.6|85942.1|85892.1|85938.5|85888.5|39
1627970890000|2021-08-03 06:08:10|85938.4|85888.4|85937.1|85887.1|85939.4|85889.4|85936.1|85886.1|54
1627970900000|2021-08-03 06:08:20|85937|85887|85937.3|85887.3|85938.4|85888.4|85936.6|85886.6|33
1627970910000|2021-08-03 06:08:30|85937.4|85887.4|85924.4|85874.4|85938.1|85888.1|85923.3|85873.3|54
1627970920000|2021-08-03 06:08:40|85924.3|85874.3|85929.3|85879.3|85929.9|85879.9|85919.6|85869.6|50
1627970930000|2021-08-03 06:08:50|85929.4|85879.4|85927.2|85877.2|85929.8|85879.8|85925|85875|50
1627970940000|2021-08-03 06:09:00|85927.4|85877.4|85922.1|85872.1|85928.4|85878.4|85921.2|85871.2|44
1627970950000|2021-08-03 06:09:10|85922|85872|85921.2|85871.2|85922.7|85872.7|85918|85868|41
1627970960000|2021-08-03 06:09:20|85921.1|85871.1|85922.4|85872.4|85922.4|85872.4|85915.7|85865.7|47
1627970970000|2021-08-03 06:09:30|85922.5|85872.5|85924.8|85874.8|85925.9|85875.9|85922|85872|37
1627970980000|2021-08-03 06:09:40|85924.6|85874.6|85921.3|85871.3|85924.9|85874.9|85920.3|85870.3|45
1627970990000|2021-08-03 06:09:50|85922|85872|85912.8|85862.8|85922.1|85872.1|85910.9|85860.9|49
1627971000000|2021-08-03 06:10:00|85913|85863|85913.1|85863.1|85913.9|85863.9|85908.2|85858.2|51
1627971010000|2021-08-03 06:10:10|85910|85860|85913.4|85863.4|85913.4|85863.4|85908.1|85858.1|47
1627971020000|2021-08-03 06:10:20|85913.1|85863.1|85911.1|85861.1|85913.1|85863.1|85903.9|85853.9|51
1627971030000|2021-08-03 06:10:30|85911.3|85861.3|85906.9|85856.9|85912.4|85862.4|85906.9|85856.9|47
1627971040000|2021-08-03 06:10:40|85906.4|85856.4|85912.7|85862.7|85912.8|85862.8|85906.1|85856.1|54
1627971050000|2021-08-03 06:10:50|85912.5|85862.5|85910.1|85860.1|85912.5|85862.5|85908.4|85858.4|45
1627971060000|2021-08-03 06:11:00|85910.3|85860.3|85912.8|85862.8|85915.2|85865.2|85909.2|85859.2|50
1627971070000|2021-08-03 06:11:10|85912.3|85862.3|85905.2|85855.2|85912.3|85862.3|85903.5|85853.5|64
1627971080000|2021-08-03 06:11:20|85905.4|85855.4|85900.5|85850.5|85905.4|85855.4|85900.5|85850.5|34
1627971090000|2021-08-03 06:11:30|85900.9|85850.9|85898.4|85848.4|85901.9|85851.9|85897.8|85847.8|52
1627971100000|2021-08-03 06:11:40|85898.6|85848.6|85896.8|85846.8|85899|85849|85895.8|85845.8|39
1627971110000|2021-08-03 06:11:50|85897|85847|85895.3|85845.3|85897.2|85847.2|85894.8|85844.8|33
1627971120000|2021-08-03 06:12:00|85895.2|85845.2|85899.5|85849.5|85899.6|85849.6|85895.1|85845.1|47
1627971130000|2021-08-03 06:12:10|85900.5|85850.5|85898.4|85848.4|85900.8|85850.8|85896.1|85846.1|51
1627971140000|2021-08-03 06:12:20|85898|85848|85899.3|85849.3|85899.6|85849.6|85897.8|85847.8|38
1627971150000|2021-08-03 06:12:30|85899.6|85849.6|85901.6|85851.6|85902.4|85852.4|85899.6|85849.6|49
1627971160000|2021-08-03 06:12:40|85902|85852|85924|85874|85927.3|85878.4|85890.9|85851.7|60
1627971170000|2021-08-03 06:12:50|85924.1|85874.1|85917|85867|85924.2|85874.2|85916.1|85866.1|62
1627971180000|2021-08-03 06:13:00|85917.1|85867.1|85906.1|85856.1|85917.1|85867.1|85903.7|85853.7|49
1627971190000|2021-08-03 06:13:10|85906.4|85856.4|85907|85857|85907.4|85857.4|85905.8|85855.8|36
1627971200000|2021-08-03 06:13:20|85907.2|85857.2|85906.6|85856.6|85907.5|85857.5|85906.2|85856.2|28
1627971210000|2021-08-03 06:13:30|85906.4|85856.4|85908.1|85858.1|85908.1|85858.1|85905.3|85855.3|32
1627971220000|2021-08-03 06:13:40|85909|85859|85911|85861|85911.9|85872.4|85895.8|85858.6|53
1627971230000|2021-08-03 06:13:50|85910.8|85860.8|85917.6|85867.6|85918.5|85868.5|85910.8|85860.8|61
1627971240000|2021-08-03 06:14:00|85917.8|85867.8|85923|85873|85924.3|85874.3|85917.4|85867.4|59
1627971250000|2021-08-03 06:14:10|85921.9|85871.9|85921.9|85871.9|85923.9|85873.9|85921|85871|41
1627971260000|2021-08-03 06:14:20|85922|85872|85925.7|85875.7|85927.8|85877.8|85921.4|85871.4|56
1627971270000|2021-08-03 06:14:30|85925.8|85875.8|85927.4|85877.4|85927.4|85877.4|85923.5|85873.5|57
1627971280000|2021-08-03 06:14:40|85928.1|85878.1|85934.4|85884.4|85935.8|85885.8|85927.9|85877.9|59
1627971290000|2021-08-03 06:14:50|85934.8|85884.8|85932.3|85882.3|85935.1|85885.1|85931.2|85881.2|48
1627971300000|2021-08-03 06:15:00|85932.1|85882.1|85925.9|85875.9|85932.4|85882.4|85924.9|85874.9|56
1627971310000|2021-08-03 06:15:10|85926|85876|85927.5|85877.5|85928.3|85878.3|85925.5|85875.5|60
1627971320000|2021-08-03 06:15:20|85927.3|85877.3|85924.3|85874.3|85928.2|85878.2|85923.4|85873.4|59
1627971330000|2021-08-03 06:15:30|85924|85874|85918.4|85868.4|85925.8|85875.8|85918.4|85868.4|64
1627971340000|2021-08-03 06:15:40|85919.5|85869.5|85916.5|85866.5|85919.5|85869.5|85915.7|85865.7|58
1627971350000|2021-08-03 06:15:50|85916.4|85866.4|85915.3|85865.3|85916.5|85866.5|85914.3|85864.3|50
1627971360000|2021-08-03 06:16:00|85915.7|85865.7|85915.6|85865.6|85917.5|85867.5|85914.7|85864.7|52
1627971370000|2021-08-03 06:16:10|85916|85866|85915.5|85865.5|85916.3|85866.3|85915.5|85865.5|51
1627971380000|2021-08-03 06:16:20|85915.6|85865.6|85912.1|85862.1|85915.9|85865.9|85909.6|85859.6|54
1627971390000|2021-08-03 06:16:30|85911.9|85861.9|85914.6|85864.6|85915.4|85865.4|85911.1|85861.1|47
1627971400000|2021-08-03 06:16:40|85914.4|85864.4|85921.7|85871.7|85922.7|85872.7|85914.3|85864.3|50
1627971410000|2021-08-03 06:16:50|85922.5|85872.5|85924.2|85874.2|85925|85884.1|85908.6|85872.5|45
1627971420000|2021-08-03 06:17:00|85923.9|85873.9|85921.2|85871.2|85928.1|85888.7|85913.7|85869.5|57
1627971430000|2021-08-03 06:17:10|85922.6|85872.6|85918.1|85868.1|85922.7|85872.7|85916.4|85866.4|55
1627971440000|2021-08-03 06:17:20|85917.6|85867.6|85918.9|85868.9|85919.7|85869.7|85917.6|85867.6|43
1627971450000|2021-08-03 06:17:30|85918.8|85868.8|85922.7|85872.7|85924.5|85884.6|85907.5|85868.7|51
1627971460000|2021-08-03 06:17:40|85923.1|85873.1|85920.9|85870.9|85923.9|85873.9|85920.2|85870.2|43
1627971470000|2021-08-03 06:17:50|85925.7|85875.7|85930|85880|85932.5|85887.5|85908.5|85871.3|64
1627971480000|2021-08-03 06:18:00|85929.4|85879.4|85934.2|85884.2|85936.1|85886.1|85929.4|85879.4|69
1627971490000|2021-08-03 06:18:10|85934.3|85884.3|85935.6|85885.6|85935.7|85885.7|85933.8|85883.8|51
1627971500000|2021-08-03 06:18:20|85935.8|85885.8|85931.2|85881.2|85935.9|85885.9|85929.9|85879.9|48
1627971510000|2021-08-03 06:18:30|85931.4|85881.4|85947.6|85897.6|85947.6|85897.6|85930.3|85880.3|57
1627971520000|2021-08-03 06:18:40|85947.1|85897.1|85946.4|85896.4|85947.7|85897.7|85944.2|85894.2|59
1627971530000|2021-08-03 06:18:50|85946.7|85896.7|85945.1|85895.1|85947.1|85897.1|85944.3|85894.3|60
1627971540000|2021-08-03 06:19:00|85945.9|85895.9|85940.4|85890.4|85952.7|85902.7|85939.3|85889.3|77
1627971550000|2021-08-03 06:19:10|85940.2|85890.2|85942.5|85892.5|85943.2|85893.2|85938.4|85888.4|48
1627971560000|2021-08-03 06:19:20|85942.3|85892.3|85941|85891|85942.3|85892.3|85940|85890|39
1627971570000|2021-08-03 06:19:30|85941.6|85891.6|85942.3|85892.3|85942.3|85892.3|85941.1|85891.1|29
1627971580000|2021-08-03 06:19:40|85942.4|85892.4|85942.4|85892.4|85943.5|85893.5|85939.4|85889.4|49
1627971590000|2021-08-03 06:19:50|85942.5|85892.5|85943.7|85893.7|85945.7|85895.7|85942.1|85892.1|49
1627971600000|2021-08-03 06:20:00|85944.4|85894.4|85944.9|85894.9|85946.6|85896.6|85942.1|85892.1|47
1627971610000|2021-08-03 06:20:10|85944.5|85894.5|85938.7|85888.7|85944.5|85894.5|85937.3|85887.3|33
1627971620000|2021-08-03 06:20:20|85939.1|85889.1|85937.4|85887.4|85939.9|85889.9|85937.4|85887.4|43
1627971630000|2021-08-03 06:20:30|85938|85888|85941.6|85891.6|85942.2|85898|85923|85882.6|43
1627971640000|2021-08-03 06:20:40|85942.2|85892.2|85945.8|85895.8|85946.4|85896.4|85940.8|85890.8|42
1627971650000|2021-08-03 06:20:50|85945.9|85895.9|85934.3|85884.3|85945.9|85895.9|85930.2|85880.2|59
1627971660000|2021-08-03 06:21:00|85934.6|85884.6|85934.1|85884.1|85935.7|85885.7|85933|85883|45
1627971670000|2021-08-03 06:21:10|85934|85884|85941.8|85891.8|85942.1|85892.1|85934|85884|44
1627971680000|2021-08-03 06:21:20|85942.7|85892.7|85942.7|85892.7|85944.3|85894.3|85941.4|85891.4|45
1627971690000|2021-08-03 06:21:30|85942.1|85892.1|85939.1|85889.1|85944|85894|85938.2|85888.2|50
1627971700000|2021-08-03 06:21:40|85939.3|85889.3|85937.4|85887.4|85939.3|85889.3|85933.8|85883.8|50
1627971710000|2021-08-03 06:21:50|85936.9|85886.9|85937.6|85887.6|85939.4|85889.4|85935.2|85885.2|41
1627971720000|2021-08-03 06:22:00|85934.3|85884.3|85928.8|85878.8|85934.3|85884.3|85927.9|85877.9|54
1627971730000|2021-08-03 06:22:10|85929|85879|85927.5|85877.5|85932.2|85882.2|85922.1|85872.1|60
1627971740000|2021-08-03 06:22:20|85927.8|85877.8|85929.9|85879.9|85929.9|85879.9|85924.1|85874.1|60
1627971750000|2021-08-03 06:22:30|85930.5|85880.5|85927.3|85877.3|85931.2|85881.2|85925.6|85875.6|53
1627971760000|2021-08-03 06:22:40|85926.8|85876.8|85924.5|85874.5|85930.2|85880.2|85922|85872|56
1627971770000|2021-08-03 06:22:50|85925.1|85875.1|85924.9|85874.9|85926.1|85876.1|85922.1|85872.1|65
1627971780000|2021-08-03 06:23:00|85924.8|85874.8|85917.8|85892.8|85931.1|85892.9|85915.8|85873.3|55
1627971790000|2021-08-03 06:23:10|85917.1|85892.1|85930.4|85880.4|85931.6|85892.4|85916.8|85879|40
1627971800000|2021-08-03 06:23:20|85930.5|85880.5|85929.1|85879.1|85930.6|85880.6|85929.1|85879.1|32
1627971810000|2021-08-03 06:23:30|85929.2|85879.2|85917.8|85867.8|85929.7|85886.7|85911.7|85867.8|42
1627971820000|2021-08-03 06:23:40|85917.4|85867.4|85918.5|85868.5|85919.6|85869.6|85917.3|85867.3|40
1627971830000|2021-08-03 06:23:50|85919.3|85869.3|85924.4|85874.4|85926|85876|85919.1|85869.1|32
1627971840000|2021-08-03 06:24:00|85927.8|85877.8|85947.1|85897.1|85948.3|85898.3|85919.1|85875.9|72
1627971850000|2021-08-03 06:24:10|85946.3|85896.3|85953.6|85903.6|85954.3|85904.3|85945.4|85895.4|60
1627971860000|2021-08-03 06:24:20|85953.9|85903.9|85958.1|85908.1|85958.1|85908.1|85953.9|85903.9|59
1627971870000|2021-08-03 06:24:30|85957.8|85907.8|85956.2|85906.2|85958.6|85908.6|85954.5|85904.5|48
1627971880000|2021-08-03 06:24:40|85956.1|85906.1|85956.8|85906.8|85957.5|85907.5|85955.8|85905.8|34
1627971890000|2021-08-03 06:24:50|85956.9|85906.9|85957.5|85907.5|85959.4|85909.4|85955|85905|45
1627971900000|2021-08-03 06:25:00|85957.9|85907.9|85955.6|85905.6|85962.1|85912.1|85955.6|85905.6|53
1627971910000|2021-08-03 06:25:10|85955.5|85905.5|85953.2|85903.2|85957|85907|85951.6|85901.6|51
1627971920000|2021-08-03 06:25:20|85953.1|85903.1|85950|85900|85954.3|85904.3|85949.9|85899.9|39
1627971930000|2021-08-03 06:25:30|85949.8|85899.8|85947.2|85897.2|85950.7|85900.7|85945.7|85895.7|57
1627971940000|2021-08-03 06:25:40|85947.7|85897.7|85933.4|85908.4|85951.5|85908.4|85932.7|85894.6|55
1627971950000|2021-08-03 06:25:50|85946.8|85896.8|85945|85895|85947.7|85897.7|85942.9|85892.9|32
1627971960000|2021-08-03 06:26:00|85945.1|85895.1|85943.4|85893.4|85945.4|85895.4|85940.2|85890.2|55
1627971970000|2021-08-03 06:26:10|85944.1|85894.1|85944.6|85894.6|85945.8|85895.8|85942.9|85892.9|45
1627971980000|2021-08-03 06:26:20|85945.1|85895.1|85943.2|85893.2|85946|85896|85943|85893|35
1627971990000|2021-08-03 06:26:30|85943.1|85893.1|85945.1|85895.1|85945.1|85895.1|85940.7|85890.7|40
1627972000000|2021-08-03 06:26:40|85944.4|85894.4|85932.7|85907.7|85944.4|85909.1|85931.9|85894.4|36
1627972010000|2021-08-03 06:26:50|85933.2|85908.2|85939.2|85914.2|85951.6|85915.3|85932.4|85900|46
1627972020000|2021-08-03 06:27:00|85939.9|85914.9|85948.6|85898.6|85952.1|85915|85935.4|85898|52
1627972030000|2021-08-03 06:27:10|85946.6|85896.6|85946|85896|85946.6|85896.6|85943.9|85893.9|53
1627972040000|2021-08-03 06:27:20|85946.1|85896.1|85944.5|85894.5|85947.6|85909.8|85932.7|85893.5|39
1627972050000|2021-08-03 06:27:30|85944.2|85894.2|85938.7|85888.7|85944.4|85904.1|85929.1|85887.7|46
1627972060000|2021-08-03 06:27:40|85938.5|85888.5|85938.5|85888.5|85938.8|85888.8|85936.8|85886.8|40
1627972070000|2021-08-03 06:27:50|85938.6|85888.6|85938.5|85888.5|85940.3|85890.3|85937.6|85887.6|41
1627972080000|2021-08-03 06:28:00|85938.7|85888.7|85938.7|85888.7|85939.6|85889.6|85937.8|85887.8|36
1627972090000|2021-08-03 06:28:10|85938.8|85888.8|85935.7|85885.7|85938.8|85888.8|85935.5|85885.5|35
1627972100000|2021-08-03 06:28:20|85935.5|85885.5|85932.9|85882.9|85935.9|85885.9|85931.2|85881.2|36
1627972110000|2021-08-03 06:28:30|85932.6|85882.6|85932.1|85882.1|85933.8|85883.8|85930.5|85880.5|39
1627972120000|2021-08-03 06:28:40|85932.2|85882.2|85934.4|85884.4|85935.3|85885.3|85932.2|85882.2|23
1627972130000|2021-08-03 06:28:50|85934.3|85884.3|85931.2|85881.2|85935.4|85885.4|85931.2|85881.2|23
1627972140000|2021-08-03 06:29:00|85931.6|85881.6|85920.2|85895.2|85932.5|85895.7|85919.2|85880.8|27
1627972150000|2021-08-03 06:29:10|85920.3|85895.3|85927|85877|85933.1|85895.7|85920.3|85877|20
1627972160000|2021-08-03 06:29:20|85926.9|85876.9|85927|85877|85929.5|85879.5|85926.3|85876.3|33
1627972170000|2021-08-03 06:29:30|85927.4|85877.4|85929.4|85879.4|85930|85880|85927.4|85877.4|39
1627972180000|2021-08-03 06:29:40|85929.7|85879.7|85929.5|85879.5|85929.9|85879.9|85929|85879|26
1627972190000|2021-08-03 06:29:50|85929.6|85879.6|85930.3|85880.3|85930.7|85880.7|85928.9|85878.9|29
1627972200000|2021-08-03 06:30:00|85930.5|85880.5|85921.6|85896.6|85934.5|85898.9|85920.1|85879.7|63
1627972210000|2021-08-03 06:30:10|85921.8|85896.8|85924.4|85899.4|85925.3|85900.3|85921.1|85896.1|41
1627972220000|2021-08-03 06:30:20|85925.1|85900.1|85923|85898|85925.4|85900.4|85922.1|85897.1|43
1627972230000|2021-08-03 06:30:30|85922.9|85897.9|85928.4|85903.4|85934|85909|85922.9|85897.9|47
1627972240000|2021-08-03 06:30:40|85927.3|85902.3|85931.6|85906.6|85931.6|85906.6|85926.7|85901.7|48
1627972250000|2021-08-03 06:30:50|85931.2|85906.2|85930.4|85905.4|85940.6|85906.3|85927.6|85890.6|40
1627972260000|2021-08-03 06:31:00|85930.1|85905.1|85931.2|85906.2|85931.2|85906.2|85927.5|85902.5|42
1627972270000|2021-08-03 06:31:10|85931.3|85906.3|85931.2|85906.2|85931.5|85906.5|85930.6|85905.6|31
1627972280000|2021-08-03 06:31:20|85931.3|85906.3|85931.3|85906.3|85932.4|85907.4|85931|85906|29
1627972290000|2021-08-03 06:31:30|85931.5|85906.5|85938.4|85913.4|85939.8|85914.8|85931.5|85906.5|48
1627972300000|2021-08-03 06:31:40|85938.3|85913.3|85933.5|85908.5|85938.7|85913.7|85932.6|85907.6|36
1627972310000|2021-08-03 06:31:50|85933.7|85908.7|85934.8|85909.8|85935|85910|85933.2|85908.2|30
1627972320000|2021-08-03 06:32:00|85934.5|85909.5|85937.6|85912.6|85939|85914|85933.9|85908.9|29
1627972330000|2021-08-03 06:32:10|85938.8|85913.8|85941.2|85916.2|85941.4|85916.4|85937.9|85912.9|47
1627972340000|2021-08-03 06:32:20|85941.5|85916.5|85948.6|85923.6|85952.3|85927.3|85941.2|85916.2|55
1627972350000|2021-08-03 06:32:30|85948.7|85923.7|85948.6|85923.6|85949.4|85924.4|85946.5|85921.5|59
1627972360000|2021-08-03 06:32:40|85948.5|85923.5|85949.5|85924.5|85952.3|85927.3|85948.5|85923.5|47
1627972370000|2021-08-03 06:32:50|85949.3|85924.3|85952.1|85927.1|85952.6|85927.6|85949.3|85924.3|30
1627972380000|2021-08-03 06:33:00|85952|85927|85949.7|85924.7|85952.4|85927.4|85949|85924|31
1627972390000|2021-08-03 06:33:10|85950.2|85925.2|85947.8|85922.8|85960.9|85927.1|85947.3|85910.9|32
1627972400000|2021-08-03 06:33:20|85947.7|85922.7|85949.2|85924.2|85949.8|85924.8|85947.6|85922.6|38
1627972410000|2021-08-03 06:33:30|85949.1|85924.1|85945.1|85920.1|85950.3|85925.3|85942.8|85917.8|41
1627972420000|2021-08-03 06:33:40|85945|85920|85941.6|85916.6|85945.5|85920.5|85941.4|85916.4|36
1627972430000|2021-08-03 06:33:50|85941.5|85916.5|85940.3|85915.3|85941.7|85916.7|85938.9|85913.9|49
1627972440000|2021-08-03 06:34:00|85940.1|85915.1|85939.8|85914.8|85941.4|85916.4|85939.5|85914.5|36
1627972450000|2021-08-03 06:34:10|85940|85915|85939.4|85914.4|85940.7|85915.7|85939.2|85914.2|13
1627972460000|2021-08-03 06:34:20|85939.3|85914.3|85937|85912|85939.4|85914.4|85934.7|85909.7|43
1627972470000|2021-08-03 06:34:30|85936.2|85911.2|85944.4|85919.4|85944.7|85919.7|85935.9|85910.9|47
1627972480000|2021-08-03 06:34:40|85944.2|85919.2|85937.5|85912.5|85945.8|85920.8|85935|85910|54
1627972490000|2021-08-03 06:34:50|85938.1|85913.1|85937.7|85912.7|85939|85914|85935.5|85910.5|44
1627972500000|2021-08-03 06:35:00|85938|85913|85935.7|85910.7|85940.7|85915.7|85935.7|85910.7|50
1627972510000|2021-08-03 06:35:10|85935.4|85910.4|85930.9|85905.9|85935.7|85910.7|85929.9|85904.9|45
1627972520000|2021-08-03 06:35:20|85930.7|85905.7|85932.9|85907.9|85934.7|85909.7|85929.6|85904.6|38
1627972530000|2021-08-03 06:35:30|85932.8|85907.8|85932.2|85907.2|85936.8|85911.8|85932.2|85907.2|28
1627972540000|2021-08-03 06:35:40|85931.8|85906.8|85933.2|85908.2|85935.5|85910.5|85931.8|85906.8|26
1627972550000|2021-08-03 06:35:50|85934.8|85909.8|85933|85908|85934.8|85909.8|85932|85907|30
1627972560000|2021-08-03 06:36:00|85932.5|85907.5|85938.4|85913.4|85938.5|85913.5|85932.5|85907.5|38
1627972570000|2021-08-03 06:36:10|85938.2|85913.2|85939.5|85914.5|85941.4|85916.4|85938.2|85913.2|41
1627972580000|2021-08-03 06:36:20|85939.4|85914.4|85947.2|85922.2|85947.5|85922.5|85938.9|85913.9|42
1627972590000|2021-08-03 06:36:30|85948.3|85923.3|85948.1|85923.1|85948.4|85923.4|85944.8|85919.8|37
1627972600000|2021-08-03 06:36:40|85947.9|85922.9|85946.6|85921.6|85947.9|85922.9|85946.2|85921.2|23
1627972610000|2021-08-03 06:36:50|85946.5|85921.5|85944.7|85919.7|85946.5|85921.5|85943.8|85918.8|24
1627972620000|2021-08-03 06:37:00|85944.6|85919.6|85940.7|85915.7|85944.6|85919.6|85939.8|85914.8|36
1627972630000|2021-08-03 06:37:10|85940.4|85915.4|85937.1|85912.1|85940.4|85915.4|85933.5|85908.5|36
1627972640000|2021-08-03 06:37:20|85936.7|85911.7|85935.4|85910.4|85945.9|85915.8|85932.5|85895.9|41
1627972650000|2021-08-03 06:37:30|85935.5|85910.5|85929.5|85904.5|85935.9|85910.9|85926.8|85901.8|46
1627972660000|2021-08-03 06:37:40|85929.3|85904.3|85929.3|85904.3|85930|85905|85928.1|85903.1|25
1627972670000|2021-08-03 06:37:50|85929.9|85904.9|85927.2|85902.2|85930.3|85905.3|85923.6|85898.6|41
1627972680000|2021-08-03 06:38:00|85928|85903|85929.5|85904.5|85932.7|85907.7|85927.6|85902.6|48
1627972690000|2021-08-03 06:38:10|85929.8|85904.8|85929.4|85904.4|85930|85905|85927.9|85902.9|26
1627972700000|2021-08-03 06:38:20|85929.6|85904.6|85934.1|85909.1|85934.9|85909.9|85929.2|85904.2|32
1627972710000|2021-08-03 06:38:30|85933.9|85908.9|85926.8|85901.8|85934.8|85909.8|85926.1|85901.1|42
1627972720000|2021-08-03 06:38:40|85926.7|85901.7|85925.7|85900.7|85927.2|85902.2|85921.9|85896.9|40
1627972730000|2021-08-03 06:38:50|85925.6|85900.6|85921.9|85896.9|85925.8|85900.8|85921.7|85896.7|23
1627972740000|2021-08-03 06:39:00|85922.1|85897.1|85924.4|85899.4|85925.3|85900.3|85922|85897|42
1627972750000|2021-08-03 06:39:10|85924.3|85899.3|85930|85905|85933.1|85908.1|85923.6|85898.6|40
1627972760000|2021-08-03 06:39:20|85930.7|85905.7|85931.6|85906.6|85934.1|85909.1|85930.7|85905.7|47
1627972770000|2021-08-03 06:39:30|85931.9|85906.9|85930.6|85905.6|85932.5|85907.5|85930.1|85905.1|33
1627972780000|2021-08-03 06:39:40|85931.1|85906.1|85933.6|85908.6|85934.4|85909.4|85931.1|85906.1|46
1627972790000|2021-08-03 06:39:50|85933.8|85908.8|85934.6|85909.6|85934.7|85909.7|85933.7|85908.7|27
1627972800000|2021-08-03 06:40:00|85934|85909|85929.3|85904.3|85934|85909|85928|85903|50
1627972810000|2021-08-03 06:40:10|85929.4|85904.4|85923.7|85898.7|85929.4|85904.4|85923.4|85898.4|34
1627972820000|2021-08-03 06:40:20|85923.6|85898.6|85932.3|85907.3|85933.8|85908.8|85920.8|85895.8|54
1627972830000|2021-08-03 06:40:30|85932.5|85907.5|85930.3|85905.3|85942.8|85908.4|85930.1|85892.6|33
1627972840000|2021-08-03 06:40:40|85930.4|85905.4|85931.3|85906.3|85931.5|85906.5|85929.7|85904.7|21
1627972850000|2021-08-03 06:40:50|85931.4|85906.4|85929.8|85904.8|85934.1|85909.1|85928.2|85903.2|46
1627972860000|2021-08-03 06:41:00|85930|85905|85921|85896|85930.2|85905.2|85918.8|85893.8|46
1627972870000|2021-08-03 06:41:10|85920.4|85895.4|85925.9|85900.9|85925.9|85900.9|85920.1|85895.1|44
1627972880000|2021-08-03 06:41:20|85924.8|85899.8|85929.1|85904.1|85940.7|85905.7|85924.5|85890.7|36
1627972890000|2021-08-03 06:41:30|85928.8|85903.8|85933.5|85908.5|85933.5|85908.5|85928.8|85903.8|29
1627972900000|2021-08-03 06:41:40|85933.4|85908.4|85933.6|85908.6|85933.7|85908.7|85929.9|85904.9|45
1627972910000|2021-08-03 06:41:50|85933.7|85908.7|85936.5|85911.5|85936.6|85911.6|85933.7|85908.7|36
1627972920000|2021-08-03 06:42:00|85936.6|85911.6|85939.3|85914.3|85939.9|85914.9|85936.4|85911.4|32
1627972930000|2021-08-03 06:42:10|85939.4|85914.4|85938.4|85913.4|85939.8|85914.8|85937.8|85912.8|41
1627972940000|2021-08-03 06:42:20|85938.7|85913.7|85932.5|85907.5|85939|85914|85929.1|85904.1|53
1627972950000|2021-08-03 06:42:30|85932.4|85907.4|85941.9|85916.9|85942.9|85917.9|85932.4|85907.4|40
1627972960000|2021-08-03 06:42:40|85941.8|85916.8|85935.7|85910.7|85942.9|85917.9|85934.3|85909.3|28
1627972970000|2021-08-03 06:42:50|85935.2|85910.2|85935.1|85910.1|85935.8|85910.8|85933.3|85908.3|36
1627972980000|2021-08-03 06:43:00|85935.5|85910.5|85936|85911|85936|85911|85934.2|85909.2|23
1627972990000|2021-08-03 06:43:10|85936.2|85911.2|85939.6|85914.6|85940.6|85915.6|85935.3|85910.3|31
1627973000000|2021-08-03 06:43:20|85938.8|85913.8|85934.5|85909.5|85939.2|85914.2|85932.5|85907.5|41
1627973010000|2021-08-03 06:43:30|85934.2|85909.2|85938.4|85913.4|85938.4|85913.4|85934|85909|39
1627973020000|2021-08-03 06:43:40|85937.9|85912.9|85936.2|85911.2|85937.9|85912.9|85936.2|85911.2|33
1627973030000|2021-08-03 06:43:50|85935.2|85910.2|85937.4|85912.4|85937.5|85912.5|85933.3|85908.3|26
1627973040000|2021-08-03 06:44:00|85936.6|85911.6|85934.3|85909.3|85937.4|85912.4|85931.3|85906.3|33
1627973050000|2021-08-03 06:44:10|85934.2|85909.2|85933.8|85908.8|85934.6|85909.6|85933.4|85908.4|23
1627973060000|2021-08-03 06:44:20|85934|85909|85938.7|85913.7|85941|85916|85934|85909|38
1627973070000|2021-08-03 06:44:30|85938.8|85913.8|85939.3|85914.3|85939.8|85914.8|85938|85913|27
1627973080000|2021-08-03 06:44:40|85938.7|85913.7|85934.1|85909.1|85941|85916|85933.2|85908.2|39
1627973090000|2021-08-03 06:44:50|85934.6|85909.6|85931.3|85906.3|85934.6|85909.6|85929|85904|38
1627973100000|2021-08-03 06:45:00|85931.1|85906.1|85929.9|85904.9|85931.6|85906.6|85926.5|85901.5|39
1627973110000|2021-08-03 06:45:10|85929.8|85904.8|85927.5|85902.5|85930.2|85905.2|85926.3|85901.3|37
1627973120000|2021-08-03 06:45:20|85927.6|85902.6|85928.3|85903.3|85928.6|85903.6|85926.9|85901.9|29
1627973130000|2021-08-03 06:45:30|85928.5|85903.5|85931.6|85906.6|85932.2|85907.2|85928|85903|37
1627973140000|2021-08-03 06:45:40|85931.4|85906.4|85931.7|85906.7|85932.3|85907.3|85929.9|85904.9|26
1627973150000|2021-08-03 06:45:50|85931.8|85906.8|85934.9|85909.9|85936.3|85911.3|85931.7|85906.7|41
1627973160000|2021-08-03 06:46:00|85934.8|85909.8|85930.4|85905.4|85935.2|85910.2|85929.2|85904.2|28
1627973170000|2021-08-03 06:46:10|85929.9|85904.9|85933.4|85908.4|85934.6|85909.6|85929.6|85904.6|38
1627973180000|2021-08-03 06:46:20|85933.2|85908.2|85941.9|85916.9|85941.9|85916.9|85932.7|85907.7|38
1627973190000|2021-08-03 06:46:30|85941.3|85916.3|85936.4|85911.4|85941.3|85916.3|85935.8|85910.8|43
1627973200000|2021-08-03 06:46:40|85936.3|85911.3|85935.8|85910.8|85937.2|85912.2|85935.5|85910.5|39
1627973210000|2021-08-03 06:46:50|85935.9|85910.9|85932|85907|85935.9|85910.9|85930.2|85905.2|33
1627973220000|2021-08-03 06:47:00|85931.7|85906.7|85932|85907|85935.6|85910.6|85931.3|85906.3|26
1627973230000|2021-08-03 06:47:10|85932.2|85907.2|85935.9|85910.9|85938.1|85913.1|85932.2|85907.2|31
1627973240000|2021-08-03 06:47:20|85936.2|85911.2|85934.5|85909.5|85936.9|85911.9|85933.9|85908.9|29
1627973250000|2021-08-03 06:47:30|85935.4|85910.4|85934.1|85909.1|85937.2|85912.2|85934.1|85909.1|35
1627973260000|2021-08-03 06:47:40|85933.9|85908.9|85931.2|85906.2|85935.6|85910.6|85931.2|85906.2|34
1627973270000|2021-08-03 06:47:50|85931.8|85906.8|85937|85912|85937.7|85912.7|85931.7|85906.7|45
1627973280000|2021-08-03 06:48:00|85936.9|85911.9|85939.1|85914.1|85939.6|85914.6|85935.3|85910.3|46
1627973290000|2021-08-03 06:48:10|85938.9|85913.9|85940.5|85915.5|85940.8|85915.8|85937.7|85912.7|43
1627973300000|2021-08-03 06:48:20|85940.4|85915.4|85944.7|85919.7|85944.7|85919.7|85939.3|85914.3|38
1627973310000|2021-08-03 06:48:30|85944.1|85919.1|85937.8|85912.8|85960|85924.7|85936.4|85909.7|52
1627973320000|2021-08-03 06:48:40|85933.7|85908.7|85928.5|85903.5|85933.7|85908.7|85924.5|85899.5|52
1627973330000|2021-08-03 06:48:50|85927.6|85902.6|85929.8|85904.8|85930.3|85905.3|85926.7|85901.7|42
1627973340000|2021-08-03 06:49:00|85929.5|85904.5|85931.8|85906.8|85931.8|85906.8|85928.9|85903.9|35
1627973350000|2021-08-03 06:49:10|85931.5|85906.5|85931.5|85906.5|85933.2|85908.2|85931.5|85906.5|37
1627973360000|2021-08-03 06:49:20|85931|85906|85934.8|85909.8|85936.9|85911.9|85931|85906|44
1627973370000|2021-08-03 06:49:30|85934.3|85909.3|85935.8|85910.8|85937.4|85912.4|85934.1|85909.1|37
1627973380000|2021-08-03 06:49:40|85936.2|85911.2|85934.9|85909.9|85936.2|85911.2|85934.8|85909.8|36
1627973390000|2021-08-03 06:49:50|85934.8|85909.8|85934.9|85909.9|85937.3|85912.3|85933.4|85908.4|33
1627973400000|2021-08-03 06:50:00|85935.4|85910.4|85932.7|85907.7|85935.7|85910.7|85931.5|85906.5|42
1627973410000|2021-08-03 06:50:10|85932.6|85907.6|85931.1|85906.1|85934.3|85909.3|85931|85906|32
1627973420000|2021-08-03 06:50:20|85933.3|85908.3|85940.1|85915.1|85942.2|85917.2|85933.2|85908.2|37
1627973430000|2021-08-03 06:50:30|85940.7|85915.7|85940.2|85915.2|85940.7|85915.7|85940|85915|38
1627973440000|2021-08-03 06:50:40|85940.3|85915.3|85939.4|85914.4|85941.9|85916.9|85937.2|85912.2|43
1627973450000|2021-08-03 06:50:50|85938.9|85913.9|85939|85914|85939.5|85914.5|85937.8|85912.8|26
1627973460000|2021-08-03 06:51:00|85938.8|85913.8|85954.4|85904.4|85954.4|85917.2|85936.9|85904.1|29
1627973470000|2021-08-03 06:51:10|85954.1|85904.1|85943.9|85918.9|85955.6|85920.1|85941.3|85904.1|39
1627973480000|2021-08-03 06:51:20|85944.1|85919.1|85946.6|85921.6|85946.9|85921.9|85943.8|85918.8|36
1627973490000|2021-08-03 06:51:30|85946.7|85921.7|85949.5|85924.5|85949.5|85924.5|85946.7|85921.7|40
1627973500000|2021-08-03 06:51:40|85949.2|85924.2|85949.6|85924.6|85950.9|85925.9|85948.3|85923.3|41
1627973510000|2021-08-03 06:51:50|85949.5|85924.5|85947.7|85922.7|85949.6|85924.6|85946.6|85921.6|41
1627973520000|2021-08-03 06:52:00|85947.9|85922.9|85947.2|85922.2|85948.9|85923.9|85946.6|85921.6|36
1627973530000|2021-08-03 06:52:10|85947.1|85922.1|85947.9|85922.9|85948.1|85923.1|85947.1|85922.1|33
1627973540000|2021-08-03 06:52:20|85948.8|85923.8|85953.2|85928.2|85953.2|85928.2|85948.8|85923.8|47
1627973550000|2021-08-03 06:52:30|85952|85927|85953|85928|85953.8|85928.8|85951.7|85926.7|24
1627973560000|2021-08-03 06:52:40|85952.9|85927.9|85955.9|85930.9|85956|85931|85952.9|85927.9|46
1627973570000|2021-08-03 06:52:50|85956|85931|85951.8|85926.8|85956.5|85931.5|85951.8|85926.8|46
1627973580000|2021-08-03 06:53:00|85951.6|85926.6|85950.7|85925.7|85952|85927|85950|85925|38
1627973590000|2021-08-03 06:53:10|85950.9|85925.9|85951.3|85926.3|85953.7|85928.7|85950.2|85925.2|39
1627973600000|2021-08-03 06:53:20|85951.5|85926.5|85951.5|85926.5|85952.5|85927.5|85951|85926|36
1627973610000|2021-08-03 06:53:30|85951.7|85926.7|85954.6|85929.6|85957.2|85932.2|85951.7|85926.7|33
1627973620000|2021-08-03 06:53:40|85954.1|85929.1|85954.2|85929.2|85955.8|85930.8|85953.9|85928.9|32
1627973630000|2021-08-03 06:53:50|85953.7|85928.7|85950.1|85925.1|85954.3|85929.3|85949.7|85924.7|48
1627973640000|2021-08-03 06:54:00|85949.5|85924.5|85952.1|85927.1|85952.1|85927.1|85948|85923|47
1627973650000|2021-08-03 06:54:10|85952|85927|85963.1|85938.1|85963.3|85938.3|85950|85925|43
1627973660000|2021-08-03 06:54:20|85963.2|85938.2|85963.3|85938.3|85964.2|85939.2|85961.4|85936.4|50
1627973670000|2021-08-03 06:54:30|85963.4|85938.4|85962.9|85937.9|85964|85939|85961.7|85936.7|36
1627973680000|2021-08-03 06:54:40|85963.2|85938.2|85963.8|85938.8|85964|85939|85961.8|85936.8|35
1627973690000|2021-08-03 06:54:50|85963.7|85938.7|85963|85938|85963.8|85938.8|85962.9|85937.9|19
1627973700000|2021-08-03 06:55:00|85963.1|85938.1|85964|85939|85965.3|85940.3|85963.1|85938.1|47
1627973710000|2021-08-03 06:55:10|85964.3|85939.3|85960.7|85935.7|85964.5|85939.5|85960.2|85935.2|30
1627973720000|2021-08-03 06:55:20|85960.6|85935.6|85958.1|85933.1|85961.4|85936.4|85958.1|85933.1|34
1627973730000|2021-08-03 06:55:30|85958|85933|85954.4|85929.4|85960.3|85935.3|85952.7|85927.7|45
1627973740000|2021-08-03 06:55:40|85954.2|85929.2|85954.9|85929.9|85956.4|85931.4|85953.7|85928.7|28
1627973750000|2021-08-03 06:55:50|85954.6|85929.6|85949.7|85924.7|85955|85930|85949|85924|48
1627973760000|2021-08-03 06:56:00|85949.3|85924.3|85937.9|85912.9|85951.5|85926.5|85932.1|85907.1|49
1627973770000|2021-08-03 06:56:10|85938.2|85913.2|85941.4|85916.4|85941.5|85916.5|85937.9|85912.9|41
1627973780000|2021-08-03 06:56:20|85940.9|85915.9|85950.4|85925.4|85951.1|85926.1|85940.1|85915.1|37
1627973790000|2021-08-03 06:56:30|85950.5|85925.5|85944.6|85919.6|85953.7|85928.7|85944.6|85919.6|45
1627973800000|2021-08-03 06:56:40|85944.7|85919.7|85949.9|85924.9|85951.4|85926.4|85944.5|85919.5|46
1627973810000|2021-08-03 06:56:50|85950.4|85925.4|85947|85922|85950.7|85925.7|85946|85921|44
1627973820000|2021-08-03 06:57:00|85946.8|85921.8|85951|85926|85953.1|85928.1|85946.8|85921.8|55
1627973830000|2021-08-03 06:57:10|85950.9|85925.9|85955.2|85930.2|85955.8|85930.8|85950.9|85925.9|33
1627973840000|2021-08-03 06:57:20|85955.1|85930.1|85953.9|85928.9|85955.1|85930.1|85952.8|85927.8|31
1627973850000|2021-08-03 06:57:30|85954|85929|85944.3|85919.3|85954.1|85929.1|85943.2|85918.2|53
1627973860000|2021-08-03 06:57:40|85944.4|85919.4|85948.5|85923.5|85948.5|85923.5|85942|85917|52
1627973870000|2021-08-03 06:57:50|85947.9|85922.9|85947.6|85922.6|85952.1|85927.1|85947.5|85922.5|44
1627973880000|2021-08-03 06:58:00|85947.7|85922.7|85949.4|85924.4|85949.4|85924.4|85946.7|85921.7|36
1627973890000|2021-08-03 06:58:10|85949.2|85924.2|85955.2|85930.2|85955.2|85930.2|85947.9|85922.9|49
1627973900000|2021-08-03 06:58:20|85955.3|85930.3|85954.9|85929.9|85956.9|85931.9|85954.8|85929.8|42
1627973910000|2021-08-03 06:58:30|85954.5|85929.5|85948.2|85923.2|85955.8|85930.8|85945.3|85920.3|37
1627973920000|2021-08-03 06:58:40|85947.6|85922.6|85947.5|85922.5|85951.1|85926.1|85947.4|85922.4|35
1627973930000|2021-08-03 06:58:50|85947.7|85922.7|85952.7|85927.7|85953.8|85928.8|85947.7|85922.7|40
1627973940000|2021-08-03 06:59:00|85952.8|85927.8|85953.3|85928.3|85954.6|85929.6|85952.4|85927.4|36
1627973950000|2021-08-03 06:59:10|85953.4|85928.4|85955.1|85930.1|85955.5|85930.5|85952.8|85927.8|25
1627973960000|2021-08-03 06:59:20|85955.2|85930.2|85956.5|85931.5|85957.2|85932.2|85955.2|85930.2|42
1627973970000|2021-08-03 06:59:30|85955.3|85930.3|85955.3|85930.3|85956.5|85931.5|85954.9|85929.9|33
1627973980000|2021-08-03 06:59:40|85955.1|85930.1|85952.7|85927.7|85955.6|85930.6|85952.6|85927.6|41
1627973990000|2021-08-03 06:59:50|85952.5|85927.5|85952.4|85927.4|85953.5|85928.5|85951.7|85926.7|38
1627974000000|2021-08-03 07:00:00|85952.6|85927.6|85936.1|85911.1|85952.6|85927.6|85934.6|85909.6|55
1627974010000|2021-08-03 07:00:10|85936.5|85911.5|85941.8|85916.8|85943.4|85918.4|85935.6|85910.6|61
1627974020000|2021-08-03 07:00:20|85941.9|85916.9|85941.1|85916.1|85941.9|85916.9|85937.6|85912.6|59
1627974030000|2021-08-03 07:00:30|85940.4|85915.4|85938.6|85913.6|85940.6|85915.6|85938|85913|48
1627974040000|2021-08-03 07:00:40|85938.7|85913.7|85939.3|85914.3|85941.2|85916.2|85938.5|85913.5|48
1627974050000|2021-08-03 07:00:50|85939.2|85914.2|85936.8|85911.8|85940.2|85915.2|85934.2|85909.2|45
1627974060000|2021-08-03 07:01:00|85936.7|85911.7|85939.5|85914.5|85943.5|85918.5|85936.6|85911.6|49
1627974070000|2021-08-03 07:01:10|85939.7|85914.7|85933.9|85908.9|85942|85917|85933.9|85908.9|60
1627974080000|2021-08-03 07:01:20|85934.4|85909.4|85932|85907|85935|85910|85931.6|85906.6|48
1627974090000|2021-08-03 07:01:30|85932.1|85907.1|85931.6|85906.6|85932.7|85907.7|85928.5|85903.5|57
1627974100000|2021-08-03 07:01:40|85931.9|85906.9|85921.5|85896.5|85933.5|85908.5|85921.2|85896.2|47
1627974110000|2021-08-03 07:01:50|85921.7|85896.7|85917.3|85892.3|85922.4|85897.4|85917.3|85892.3|55
1627974120000|2021-08-03 07:02:00|85916.5|85891.5|85906.1|85881.1|85916.5|85891.5|85905.6|85880.6|61
1627974130000|2021-08-03 07:02:10|85905.8|85880.8|85899.8|85874.8|85906.5|85881.5|85899.3|85874.3|48
1627974140000|2021-08-03 07:02:20|85900.4|85875.4|85892.7|85867.7|85909.7|85876|85892.7|85859.7|65
1627974150000|2021-08-03 07:02:30|85892.3|85867.3|85888.8|85863.8|85894.8|85869.8|85883.7|85858.7|61
1627974160000|2021-08-03 07:02:40|85888.4|85863.4|85883.5|85858.5|85890.4|85865.4|85883.5|85858.5|62
1627974170000|2021-08-03 07:02:50|85883.7|85858.7|85881.4|85856.4|85884.1|85859.1|85880.5|85855.5|47
1627974180000|2021-08-03 07:03:00|85881.1|85856.1|85870.7|85845.7|85881.6|85856.6|85867.4|85842.4|65
1627974190000|2021-08-03 07:03:10|85870.8|85845.8|85874.2|85849.2|85876|85851|85870|85845|54
1627974200000|2021-08-03 07:03:20|85873.7|85848.7|85866.9|85841.9|85874|85849|85866.4|85841.4|67
1627974210000|2021-08-03 07:03:30|85866.7|85841.7|85864.2|85839.2|85869.9|85844.9|85862.9|85837.9|54
1627974220000|2021-08-03 07:03:40|85864.1|85839.1|85859|85834|85864.4|85839.4|85858.7|85833.7|60
1627974230000|2021-08-03 07:03:50|85858.8|85833.8|85860|85835|85862|85837|85858.5|85833.5|54
1627974240000|2021-08-03 07:04:00|85860.1|85835.1|85874.3|85849.3|85875|85850|85860.1|85835.1|61
1627974250000|2021-08-03 07:04:10|85874.4|85849.4|85878.5|85853.5|85878.5|85853.5|85874|85849|42
1627974260000|2021-08-03 07:04:20|85879.3|85854.3|85880.9|85855.9|85881.4|85856.4|85879.3|85854.3|40
1627974270000|2021-08-03 07:04:30|85881.3|85856.3|85880.8|85855.8|85881.7|85856.7|85880.1|85855.1|30
1627974280000|2021-08-03 07:04:40|85877.9|85852.9|85880.9|85855.9|85881.4|85856.4|85877.4|85852.4|46
1627974290000|2021-08-03 07:04:50|85880.7|85855.7|85880.5|85855.5|85881.4|85856.4|85879.5|85854.5|30
1627974300000|2021-08-03 07:05:00|85880.2|85855.2|85880.5|85855.5|85881|85856|85878.5|85853.5|34
1627974310000|2021-08-03 07:05:10|85880.4|85855.4|85874.5|85849.5|85881.5|85856.5|85874.5|85849.5|40
1627974320000|2021-08-03 07:05:20|85875.1|85850.1|85873|85848|85875.1|85850.1|85866.4|85841.4|55
1627974330000|2021-08-03 07:05:30|85872.9|85847.9|85875.5|85850.5|85875.5|85850.5|85872.6|85847.6|41
1627974340000|2021-08-03 07:05:40|85875|85850|85876.4|85851.4|85877.1|85852.1|85874.6|85849.6|39
1627974350000|2021-08-03 07:05:50|85877|85852|85878.1|85853.1|85878.7|85853.7|85876.8|85851.8|29
1627974360000|2021-08-03 07:06:00|85878.2|85853.2|85877|85852|85880.4|85855.4|85875.4|85850.4|41
1627974370000|2021-08-03 07:06:10|85877.3|85852.3|85880|85855|85881.5|85856.5|85875.8|85850.8|43
1627974380000|2021-08-03 07:06:20|85878.6|85853.6|85893|85868|85895.5|85870.5|85878.6|85853.6|46
1627974390000|2021-08-03 07:06:30|85892.5|85867.5|85895.4|85870.4|85895.6|85870.6|85890.2|85865.2|40
1627974400000|2021-08-03 07:06:40|85895.2|85870.2|85896.6|85871.6|85896.6|85871.6|85892.8|85867.8|52
1627974410000|2021-08-03 07:06:50|85896.5|85871.5|85896.2|85871.2|85897.5|85872.5|85895.8|85870.8|25
1627974420000|2021-08-03 07:07:00|85895.9|85870.9|85886.4|85861.4|85896.3|85871.3|85886.3|85861.3|35
1627974430000|2021-08-03 07:07:10|85885.3|85860.3|85883.4|85858.4|85891.6|85866.6|85882.3|85857.3|54
1627974440000|2021-08-03 07:07:20|85884.3|85859.3|85890.3|85865.3|85890.3|85865.3|85883.9|85858.9|49
1627974450000|2021-08-03 07:07:30|85890.8|85865.8|85895.4|85870.4|85895.8|85870.8|85890.8|85865.8|37
1627974460000|2021-08-03 07:07:40|85895.5|85870.5|85895.5|85870.5|85896|85871|85891.6|85866.6|33
1627974470000|2021-08-03 07:07:50|85895.4|85870.4|85889.6|85864.6|85896.6|85871.6|85889.6|85864.6|44
1627974480000|2021-08-03 07:08:00|85889.9|85864.9|85892.3|85867.3|85892.9|85867.9|85889.9|85864.9|52
1627974490000|2021-08-03 07:08:10|85892.2|85867.2|85899.8|85874.8|85899.8|85874.8|85891.1|85866.1|47
1627974500000|2021-08-03 07:08:20|85899.9|85874.9|85889.7|85864.7|85899.9|85874.9|85889.7|85864.7|38
1627974510000|2021-08-03 07:08:30|85889.1|85864.1|85890.5|85865.5|85890.5|85865.5|85885.5|85860.5|50
1627974520000|2021-08-03 07:08:40|85890.7|85865.7|85893.1|85868.1|85902.1|85877.1|85889.9|85864.9|59
1627974530000|2021-08-03 07:08:50|85892.2|85867.2|85893.9|85868.9|85895.6|85870.6|85892|85867|53
1627974540000|2021-08-03 07:09:00|85893.8|85868.8|85890.9|85865.9|85897.5|85872.5|85890.8|85865.8|53
1627974550000|2021-08-03 07:09:10|85890.7|85865.7|85886.4|85861.4|85892.4|85867.4|85885.8|85860.8|52
1627974560000|2021-08-03 07:09:20|85885.5|85860.5|85883.1|85858.1|85886|85861|85882.1|85857.1|38
1627974570000|2021-08-03 07:09:30|85883|85858|85888.5|85863.5|85889.5|85864.5|85882.2|85857.2|55
1627974580000|2021-08-03 07:09:40|85889|85864|85889.3|85864.3|85889.5|85864.5|85887.6|85862.6|45
1627974590000|2021-08-03 07:09:50|85890.2|85865.2|85889.7|85864.7|85894.1|85869.1|85887.9|85862.9|67
1627974600000|2021-08-03 07:10:00|85889.5|85864.5|85883|85858|85894.8|85869.8|85882.3|85857.3|62
1627974610000|2021-08-03 07:10:10|85883.3|85858.3|85883.7|85858.7|85884.4|85859.4|85880.5|85855.5|55
1627974620000|2021-08-03 07:10:20|85884.7|85859.7|85882.9|85857.9|85885.4|85860.4|85882.6|85857.6|40
1627974630000|2021-08-03 07:10:30|85883.2|85858.2|85877.8|85852.8|85883.4|85858.4|85877.4|85852.4|40
1627974640000|2021-08-03 07:10:40|85878.7|85853.7|85884.9|85859.9|85886.6|85861.6|85878.7|85853.7|46
1627974650000|2021-08-03 07:10:50|85884.6|85859.6|85888.2|85863.2|85888.7|85863.7|85884.6|85859.6|51
1627974660000|2021-08-03 07:11:00|85888.7|85863.7|85878.7|85853.7|85889.3|85864.3|85878.1|85853.1|57
1627974670000|2021-08-03 07:11:10|85878.9|85853.9|85879.4|85854.4|85882.8|85857.8|85877.7|85852.7|44
1627974680000|2021-08-03 07:11:20|85879.5|85854.5|85880.1|85855.1|85881.4|85856.4|85878|85853|54
1627974690000|2021-08-03 07:11:30|85879.8|85854.8|85880.7|85855.7|85881.1|85856.1|85879.6|85854.6|37
1627974700000|2021-08-03 07:11:40|85880.9|85855.9|85877.8|85852.8|85883.1|85858.1|85877.8|85852.8|38
1627974710000|2021-08-03 07:11:50|85877.6|85852.6|85885.4|85860.4|85885.4|85860.4|85877.5|85852.5|63
1627974720000|2021-08-03 07:12:00|85885.8|85860.8|85890.5|85865.5|85893.9|85868.9|85885.1|85860.1|56
1627974730000|2021-08-03 07:12:10|85890.6|85865.6|85887.1|85862.1|85891.4|85866.4|85886.9|85861.9|44
1627974740000|2021-08-03 07:12:20|85887.8|85862.8|85888.3|85863.3|85888.9|85863.9|85885.8|85860.8|42
1627974750000|2021-08-03 07:12:30|85888.5|85863.5|85890.4|85865.4|85891|85866|85888.5|85863.5|21
1627974760000|2021-08-03 07:12:40|85890.5|85865.5|85887.9|85862.9|85891.2|85866.2|85886.7|85861.7|33
1627974770000|2021-08-03 07:12:50|85887.6|85862.6|85881.5|85856.5|85887.6|85862.6|85881.5|85856.5|31
1627974780000|2021-08-03 07:13:00|85881.7|85856.7|85884.1|85859.1|85886.1|85861.1|85881.7|85856.7|45
1627974790000|2021-08-03 07:13:10|85883.5|85858.5|85884.3|85859.3|85884.3|85859.3|85883|85858|36
1627974800000|2021-08-03 07:13:20|85884.1|85859.1|85889.1|85864.1|85889.7|85864.7|85883.5|85858.5|41
1627974810000|2021-08-03 07:13:30|85889|85864|85892.4|85867.4|85894.4|85869.4|85889|85864|51
1627974820000|2021-08-03 07:13:40|85892.1|85867.1|85896.9|85871.9|85898|85873|85892.1|85867.1|53
1627974830000|2021-08-03 07:13:50|85896.8|85871.8|85900.8|85875.8|85901.2|85876.2|85896.1|85871.1|36
1627974840000|2021-08-03 07:14:00|85901.1|85876.1|85909.4|85884.4|85911.7|85886.7|85899.9|85874.9|52
1627974850000|2021-08-03 07:14:10|85908.4|85883.4|85911.3|85886.3|85925.3|85888.1|85908.1|85874.3|61
1627974860000|2021-08-03 07:14:20|85911.4|85886.4|85919.2|85869.2|85919.2|85886.9|85906.6|85869.2|55
1627974870000|2021-08-03 07:14:30|85919.3|85869.3|85894.9|85869.9|85919.3|85879|85894.2|85859.7|63
1627974880000|2021-08-03 07:14:40|85894.5|85869.5|85895.3|85870.3|85909.8|85871.5|85893.5|85858.2|45
1627974890000|2021-08-03 07:14:50|85895.5|85870.5|85911.4|85861.4|85911.4|85873.5|85895.3|85859.4|44
1627974900000|2021-08-03 07:15:00|85911.2|85861.2|85890.4|85865.4|85911.8|85873.8|85890.2|85861.1|46
1627974910000|2021-08-03 07:15:10|85890.3|85865.3|85887.9|85862.9|85890.4|85865.4|85887.3|85862.3|36
1627974920000|2021-08-03 07:15:20|85887.3|85862.3|85889|85864|85898.4|85868.2|85885.1|85848.3|51
1627974930000|2021-08-03 07:15:30|85888.9|85863.9|85886.6|85861.6|85890.5|85865.5|85886.6|85861.6|47
1627974940000|2021-08-03 07:15:40|85886.8|85861.8|85886.8|85861.8|85887|85862|85885.9|85860.9|40
1627974950000|2021-08-03 07:15:50|85886.9|85861.9|85888.6|85863.6|85888.9|85863.9|85886.4|85861.4|33
1627974960000|2021-08-03 07:16:00|85888.5|85863.5|85883.5|85858.5|85889.2|85864.2|85882.9|85857.9|35
1627974970000|2021-08-03 07:16:10|85883.4|85858.4|85899.9|85849.9|85899.9|85860.7|85882.7|85848.5|49
1627974980000|2021-08-03 07:16:20|85900.6|85850.6|85889.3|85864.3|85902.2|85866.3|85888.9|85850.2|35
1627974990000|2021-08-03 07:16:30|85889.1|85864.1|85886.8|85861.8|85889.5|85864.5|85884.8|85859.8|46
1627975000000|2021-08-03 07:16:40|85887|85862|85880.8|85855.8|85887.6|85862.6|85880.1|85855.1|43
1627975010000|2021-08-03 07:16:50|85880.9|85855.9|85881.1|85856.1|85881.4|85856.4|85880|85855|40
1627975020000|2021-08-03 07:17:00|85880.9|85855.9|85877.1|85852.1|85882.6|85857.6|85875.6|85850.6|50
1627975030000|2021-08-03 07:17:10|85876.4|85851.4|85872.9|85847.9|85877.4|85852.4|85871.9|85846.9|52
1627975040000|2021-08-03 07:17:20|85873|85848|85877.4|85852.4|85878.8|85853.8|85872.9|85847.9|51
1627975050000|2021-08-03 07:17:30|85877.5|85852.5|85876.8|85851.8|85879.7|85854.7|85876.1|85851.1|45
1627975060000|2021-08-03 07:17:40|85877|85852|85880.9|85855.9|85880.9|85855.9|85875.7|85850.7|48
1627975070000|2021-08-03 07:17:50|85880.6|85855.6|85878.4|85853.4|85880.6|85855.6|85878.4|85853.4|34
1627975080000|2021-08-03 07:18:00|85878.8|85853.8|85878.8|85853.8|85880.3|85855.3|85876.4|85851.4|41
1627975090000|2021-08-03 07:18:10|85879|85854|85874.5|85849.5|85879.1|85854.1|85874|85849|47
1627975100000|2021-08-03 07:18:20|85874.4|85849.4|85874.8|85849.8|85876.6|85851.6|85873.7|85848.7|46
1627975110000|2021-08-03 07:18:30|85874.7|85849.7|85881.7|85856.7|85881.7|85856.7|85872.4|85847.4|48
1627975120000|2021-08-03 07:18:40|85878.8|85853.8|85883.3|85858.3|85883.3|85858.3|85877.2|85852.2|55
1627975130000|2021-08-03 07:18:50|85883|85858|85891.7|85866.7|85893.9|85868.9|85882.9|85857.9|60
1627975140000|2021-08-03 07:19:00|85891.3|85866.3|85899.9|85874.9|85918.4|85876.7|85891.3|85860.1|67
1627975150000|2021-08-03 07:19:10|85900.4|85875.4|85902|85877|85902|85877|85898.3|85873.3|54
1627975160000|2021-08-03 07:19:20|85902.1|85877.1|85905.2|85880.2|85905.3|85880.3|85900.3|85875.3|60
1627975170000|2021-08-03 07:19:30|85902.5|85877.5|85902|85877|85915.3|85878.6|85900.1|85863.6|41
1627975180000|2021-08-03 07:19:40|85903|85878|85901.6|85876.6|85903.8|85878.8|85900.4|85875.4|44
1627975190000|2021-08-03 07:19:50|85901.9|85876.9|85904.7|85879.7|85907.3|85882.3|85901.4|85876.4|57
1627975200000|2021-08-03 07:20:00|85904.3|85879.3|85888.5|85863.5|85906.1|85881.1|85888|85863|57
1627975210000|2021-08-03 07:20:10|85888.6|85863.6|85893.4|85868.4|85907.8|85871.3|85888.6|85852.7|52
1627975220000|2021-08-03 07:20:20|85893.1|85868.1|85898.6|85873.6|85899.6|85874.6|85892.7|85867.7|53
1627975230000|2021-08-03 07:20:30|85898.4|85873.4|85902.2|85877.2|85903.6|85878.6|85898.4|85873.4|49
1627975240000|2021-08-03 07:20:40|85903.2|85878.2|85905.1|85880.1|85906.1|85881.1|85902.8|85877.8|41
1627975250000|2021-08-03 07:20:50|85904.9|85879.9|85903.9|85878.9|85905.1|85880.1|85901.2|85876.2|46
1627975260000|2021-08-03 07:21:00|85904|85879|85905.1|85880.1|85907.9|85882.9|85902.3|85877.3|51
1627975270000|2021-08-03 07:21:10|85904.8|85879.8|85905.4|85880.4|85905.5|85880.5|85900.2|85875.2|59
1627975280000|2021-08-03 07:21:20|85906.4|85881.4|85911.8|85886.8|85913.1|85888.1|85904.6|85879.6|51
1627975290000|2021-08-03 07:21:30|85911.7|85886.7|85911.5|85886.5|85915.4|85890.4|85910.5|85885.5|62
1627975300000|2021-08-03 07:21:40|85911.8|85886.8|85912.3|85887.3|85914.2|85889.2|85911.8|85886.8|50
1627975310000|2021-08-03 07:21:50|85912.2|85887.2|85914.5|85889.5|85914.7|85889.7|85912|85887|43
1627975320000|2021-08-03 07:22:00|85914.6|85889.6|85910.3|85885.3|85914.8|85889.8|85908.8|85883.8|46
1627975330000|2021-08-03 07:22:10|85910.6|85885.6|85890.5|85865.5|85910.6|85885.6|85890.5|85865.5|55
1627975340000|2021-08-03 07:22:20|85885.3|85860.3|85877|85852|85885.3|85860.3|85876.3|85851.3|48
1627975350000|2021-08-03 07:22:30|85876.8|85851.8|85877.1|85852.1|85878.5|85853.5|85875|85850|47
1627975360000|2021-08-03 07:22:40|85877.3|85852.3|85872.7|85847.7|85877.3|85852.3|85872.3|85847.3|43
1627975370000|2021-08-03 07:22:50|85872.6|85847.6|85869.7|85844.7|85873.9|85848.9|85868.3|85843.3|45
1627975380000|2021-08-03 07:23:00|85868.9|85843.9|85869.2|85844.2|85871.7|85846.7|85868.2|85843.2|47
1627975390000|2021-08-03 07:23:10|85868.9|85843.9|85862.9|85837.9|85876.6|85843.9|85858.7|85825|53
1627975400000|2021-08-03 07:23:20|85862.8|85837.8|85854.9|85829.9|85862.8|85837.8|85850.9|85825.9|61
1627975410000|2021-08-03 07:23:30|85854.8|85829.8|85854|85829|85855|85830|85850.2|85825.2|54
1627975420000|2021-08-03 07:23:40|85853.6|85828.6|85848.9|85823.9|85853.7|85828.7|85848.2|85823.2|48
1627975430000|2021-08-03 07:23:50|85848.8|85823.8|85851.2|85826.2|85865.4|85827.6|85848.3|85815.4|59
1627975440000|2021-08-03 07:24:00|85851.8|85826.8|85848.2|85823.2|85853.3|85828.3|85847.4|85822.4|55
1627975450000|2021-08-03 07:24:10|85848.7|85823.7|85856.5|85831.5|85856.6|85831.6|85848|85823|58
1627975460000|2021-08-03 07:24:20|85857.5|85832.5|85858.1|85833.1|85859.2|85834.2|85856.8|85831.8|46
1627975470000|2021-08-03 07:24:30|85861.6|85836.6|85858.3|85833.3|85864.1|85839.1|85855|85830|58
1627975480000|2021-08-03 07:24:40|85858.6|85833.6|85865.8|85840.8|85865.8|85840.8|85858.6|85833.6|48
1627975490000|2021-08-03 07:24:50|85865.7|85840.7|85867.9|85842.9|85868.3|85843.3|85865.7|85840.7|38
1627975500000|2021-08-03 07:25:00|85867.4|85842.4|85883|85858|85883|85858|85867.4|85842.4|61
1627975510000|2021-08-03 07:25:10|85881.1|85856.1|85879.7|85854.7|85881.5|85856.5|85874.2|85849.2|55
1627975520000|2021-08-03 07:25:20|85879.6|85854.6|85881.9|85856.9|85882.5|85857.5|85879|85854|50
1627975530000|2021-08-03 07:25:30|85882.3|85857.3|85877.3|85852.3|85882.3|85857.3|85876.4|85851.4|43
1627975540000|2021-08-03 07:25:40|85877|85852|85871.2|85846.2|85877.2|85852.2|85870|85845|45
1627975550000|2021-08-03 07:25:50|85871.5|85846.5|85878.5|85853.5|85878.5|85853.5|85871.5|85846.5|50
1627975560000|2021-08-03 07:26:00|85878.1|85853.1|85875.9|85850.9|85878.8|85853.8|85873|85848|62
1627975570000|2021-08-03 07:26:10|85875.8|85850.8|85863.7|85838.7|85876.8|85851.8|85863.3|85838.3|60
1627975580000|2021-08-03 07:26:20|85863.6|85838.6|85855|85830|85865.3|85840.3|85854|85829|65
1627975590000|2021-08-03 07:26:30|85854.9|85829.9|85843.1|85818.1|85855.4|85830.4|85843.1|85818.1|51
1627975600000|2021-08-03 07:26:40|85843.7|85818.7|85840.4|85815.4|85845.1|85820.1|85835.6|85810.6|56
1627975610000|2021-08-03 07:26:50|85840.1|85815.1|85841.6|85816.6|85843.2|85818.2|85839.5|85814.5|33
1627975620000|2021-08-03 07:27:00|85842|85817|85852.1|85827.1|85852.9|85827.9|85841.6|85816.6|41
1627975630000|2021-08-03 07:27:10|85853.4|85828.4|85852.7|85827.7|85855.6|85830.6|85852.6|85827.6|41
1627975640000|2021-08-03 07:27:20|85852.8|85827.8|85856.6|85831.6|85857|85832|85852.5|85827.5|50
1627975650000|2021-08-03 07:27:30|85856.7|85831.7|85861|85836|85861|85836|85856.5|85831.5|47
1627975660000|2021-08-03 07:27:40|85861.9|85836.9|85868.8|85843.8|85869.4|85844.4|85861.8|85836.8|48
1627975670000|2021-08-03 07:27:50|85869|85844|85857.1|85832.1|85870.8|85845.8|85856.8|85831.8|45
1627975680000|2021-08-03 07:28:00|85857.5|85832.5|85849.4|85824.4|85858.2|85833.2|85847.4|85822.4|62
1627975690000|2021-08-03 07:28:10|85848.6|85823.6|85857.3|85832.3|85869.8|85832.3|85848|85819.8|42
1627975700000|2021-08-03 07:28:20|85857.6|85832.6|85862.6|85837.6|85863.1|85838.1|85857.4|85832.4|52
1627975710000|2021-08-03 07:28:30|85862.9|85837.9|85861.4|85836.4|85866.3|85841.3|85859.4|85834.4|46
1627975720000|2021-08-03 07:28:40|85861.7|85836.7|85863.4|85838.4|85864.2|85839.2|85859.7|85834.7|48
1627975730000|2021-08-03 07:28:50|85862.6|85837.6|85867.5|85842.5|85868.3|85843.3|85860.1|85835.1|55
1627975740000|2021-08-03 07:29:00|85866.7|85841.7|85869.2|85844.2|85869.2|85844.2|85865|85840|42
1627975750000|2021-08-03 07:29:10|85868.7|85843.7|85879.8|85854.8|85881.3|85856.3|85868.7|85843.7|57
1627975760000|2021-08-03 07:29:20|85880.4|85855.4|85888.6|85863.6|85889|85864|85879.4|85854.4|58
1627975770000|2021-08-03 07:29:30|85888.4|85863.4|85888.9|85863.9|85889.7|85864.7|85887.7|85862.7|46
1627975780000|2021-08-03 07:29:40|85889|85864|85888.9|85863.9|85889.7|85864.7|85884.4|85859.4|50
1627975790000|2021-08-03 07:29:50|85888.4|85863.4|85897.6|85872.6|85897.9|85872.9|85886|85861|51
1627975800000|2021-08-03 07:30:00|85897.5|85872.5|85885.3|85860.3|85899.1|85874.1|85883.8|85858.8|53
1627975810000|2021-08-03 07:30:10|85885.1|85860.1|85879|85854|85885.1|85860.1|85874.2|85849.2|64
1627975820000|2021-08-03 07:30:20|85878.7|85853.7|85888.2|85863.2|85889.7|85864.7|85878.7|85853.7|50
1627975830000|2021-08-03 07:30:30|85888.1|85863.1|85889.5|85864.5|85896.1|85871.1|85886.2|85861.2|52
1627975840000|2021-08-03 07:30:40|85889.6|85864.6|85890.5|85865.5|85895.3|85870.3|85889.5|85864.5|40
1627975850000|2021-08-03 07:30:50|85890.4|85865.4|85888.2|85863.2|85890.4|85865.4|85883.1|85858.1|64
1627975860000|2021-08-03 07:31:00|85888.6|85863.6|85889.4|85864.4|85890.3|85865.3|85887.7|85862.7|51
1627975870000|2021-08-03 07:31:10|85888.8|85863.8|85889.2|85864.2|85891.6|85866.6|85887.8|85862.8|53
1627975880000|2021-08-03 07:31:20|85889.1|85864.1|85894.3|85869.3|85894.6|85869.6|85888.3|85863.3|56
1627975890000|2021-08-03 07:31:30|85894.2|85869.2|85889.5|85864.5|85894.7|85869.7|85889.1|85864.1|52
1627975900000|2021-08-03 07:31:40|85889.4|85864.4|85889.8|85864.8|85891.3|85866.3|85888.5|85863.5|48
1627975910000|2021-08-03 07:31:50|85890.8|85865.8|85888.1|85863.1|85893.7|85868.7|85886|85861|50
1627975920000|2021-08-03 07:32:00|85885.4|85860.4|85889.2|85864.2|85891.3|85866.3|85885.4|85860.4|51
1627975930000|2021-08-03 07:32:10|85889.1|85864.1|85893.2|85868.2|85894.8|85869.8|85888.8|85863.8|40
1627975940000|2021-08-03 07:32:20|85893.8|85868.8|85888.3|85863.3|85893.8|85868.8|85885.5|85860.5|47
1627975950000|2021-08-03 07:32:30|85888.4|85863.4|85890.4|85865.4|85890.4|85865.4|85887.8|85862.8|45
1627975960000|2021-08-03 07:32:40|85890.3|85865.3|85891.4|85866.4|85893.5|85868.5|85889.7|85864.7|26
1627975970000|2021-08-03 07:32:50|85891|85866|85890.5|85865.5|85891.7|85866.7|85889.9|85864.9|42
1627975980000|2021-08-03 07:33:00|85890.6|85865.6|85895.2|85870.2|85895.2|85870.2|85890.5|85865.5|43
1627975990000|2021-08-03 07:33:10|85896.9|85871.9|85908.9|85883.9|85909.6|85884.6|85896.7|85871.7|58
1627976000000|2021-08-03 07:33:20|85906.7|85881.7|85907.2|85882.2|85921.1|85884.4|85905.4|85871.1|57
1627976010000|2021-08-03 07:33:30|85907.3|85882.3|85906.2|85881.2|85908.6|85883.6|85904.3|85879.3|51
1627976020000|2021-08-03 07:33:40|85906.6|85881.6|85902.9|85877.9|85910.6|85885.6|85902.7|85877.7|55
1627976030000|2021-08-03 07:33:50|85903|85878|85896.5|85871.5|85903.2|85878.2|85894.9|85869.9|67
1627976040000|2021-08-03 07:34:00|85896.9|85871.9|85867.2|85842.2|85897.8|85872.8|85861.9|85836.9|56
1627976050000|2021-08-03 07:34:10|85864.2|85839.2|85857.2|85807.2|85866.3|85841.3|85841.6|85803.6|75
1627976060000|2021-08-03 07:34:20|85843.6|85818.6|85844.7|85819.7|85847.6|85822.6|85840.7|85815.7|56
1627976070000|2021-08-03 07:34:30|85844.4|85819.4|85842.3|85817.3|85854.5|85819.8|85839.9|85803.4|55
1627976080000|2021-08-03 07:34:40|85843.5|85818.5|85852.3|85827.3|85856.7|85828.3|85842.4|85804.5|59
1627976090000|2021-08-03 07:34:50|85852.5|85827.5|85851.7|85826.7|85853.8|85828.8|85850.9|85825.9|44
1627976100000|2021-08-03 07:35:00|85852|85827|85853.3|85828.3|85859|85834|85851.6|85826.6|61
1627976110000|2021-08-03 07:35:10|85853.4|85828.4|85860.2|85835.2|85861.3|85836.3|85852.6|85827.6|55
1627976120000|2021-08-03 07:35:20|85860|85835|85865.3|85840.3|85865.3|85840.3|85859.7|85834.7|59
1627976130000|2021-08-03 07:35:30|85865.2|85840.2|85864.2|85839.2|85865.2|85840.2|85859.1|85834.1|65
1627976140000|2021-08-03 07:35:40|85864.6|85839.6|85855.3|85830.3|85865.2|85840.2|85854.1|85829.1|66
1627976150000|2021-08-03 07:35:50|85856.2|85831.2|85850.3|85825.3|85858.4|85833.4|85850.3|85825.3|61
1627976160000|2021-08-03 07:36:00|85850.1|85825.1|85853.4|85828.4|85856.9|85831.9|85849.4|85824.4|64
1627976170000|2021-08-03 07:36:10|85852.7|85827.7|85855.6|85830.6|85856.4|85831.4|85852.7|85827.7|45
1627976180000|2021-08-03 07:36:20|85855.1|85830.1|85860.7|85835.7|85863.2|85838.2|85853.8|85828.8|69
1627976190000|2021-08-03 07:36:30|85860.8|85835.8|85857.6|85832.6|85865.6|85840.6|85857.6|85832.6|70
1627976200000|2021-08-03 07:36:40|85858.3|85833.3|85856.3|85831.3|85858.3|85833.3|85855.5|85830.5|59
1627976210000|2021-08-03 07:36:50|85855.9|85830.9|85856.8|85831.8|85860.2|85835.2|85852|85827|69
1627976220000|2021-08-03 07:37:00|85856.9|85831.9|85855.2|85830.2|85857.4|85832.4|85853.2|85828.2|55
1627976230000|2021-08-03 07:37:10|85855.7|85830.7|85859.4|85834.4|85859.5|85834.5|85855.5|85830.5|58
1627976240000|2021-08-03 07:37:20|85859.2|85834.2|85868.7|85843.7|85869.1|85844.1|85859.2|85834.2|65
1627976250000|2021-08-03 07:37:30|85868.8|85843.8|85870|85845|85871.8|85846.8|85868.1|85843.1|47
1627976260000|2021-08-03 07:37:40|85871.4|85846.4|85868.1|85843.1|85871.5|85846.5|85865.8|85840.8|46
1627976270000|2021-08-03 07:37:50|85867.7|85842.7|85866.1|85841.1|85868.1|85843.1|85865.7|85840.7|41
1627976280000|2021-08-03 07:38:00|85866|85841|85870.9|85845.9|85871|85846|85866|85841|40
1627976290000|2021-08-03 07:38:10|85871.1|85846.1|85863.3|85838.3|85871.1|85846.1|85862.1|85837.1|53
1627976300000|2021-08-03 07:38:20|85863.4|85838.4|85863.7|85838.7|85864.5|85839.5|85860.8|85835.8|43
1627976310000|2021-08-03 07:38:30|85863.8|85838.8|85865.4|85840.4|85865.6|85840.6|85861.8|85836.8|54
1627976320000|2021-08-03 07:38:40|85865.2|85840.2|85865.6|85840.6|85866.6|85841.6|85863.4|85838.4|42
1627976330000|2021-08-03 07:38:50|85865|85840|85863.9|85838.9|85865.3|85840.3|85861.7|85836.7|39
1627976340000|2021-08-03 07:39:00|85864|85839|85870.7|85845.7|85870.8|85845.8|85863.4|85838.4|49
1627976350000|2021-08-03 07:39:10|85871|85846|85872.1|85847.1|85873.1|85848.1|85869.4|85844.4|47
1627976360000|2021-08-03 07:39:20|85872.3|85847.3|85874.3|85849.3|85874.3|85849.3|85869.4|85844.4|55
1627976370000|2021-08-03 07:39:30|85874|85849|85879.9|85854.9|85881.4|85856.4|85873.7|85848.7|55
1627976380000|2021-08-03 07:39:40|85880|85855|85880.4|85855.4|85881.6|85856.6|85878.1|85853.1|55
1627976390000|2021-08-03 07:39:50|85880.5|85855.5|85880.2|85855.2|85881.1|85856.1|85878.2|85853.2|27
1627976400000|2021-08-03 07:40:00|85879.8|85854.8|85877.3|85852.3|85880.1|85855.1|85876.6|85851.6|45
1627976410000|2021-08-03 07:40:10|85878|85853|85848.3|85823.3|85878|85853|85841.3|85807.6|54
1627976420000|2021-08-03 07:40:20|85848.1|85823.1|85845|85820|85848.4|85823.4|85844.5|85819.5|49
1627976430000|2021-08-03 07:40:30|85845.1|85820.1|85840.9|85815.9|85845.2|85820.2|85838.5|85813.5|58
1627976440000|2021-08-03 07:40:40|85840.2|85815.2|85840.8|85815.8|85842|85817|85836.7|85811.7|52
1627976450000|2021-08-03 07:40:50|85841.3|85816.3|85842.2|85817.2|85843|85818|85841|85816|44
1627976460000|2021-08-03 07:41:00|85842.3|85817.3|85845.4|85820.4|85845.5|85820.5|85842.2|85817.2|43
1627976470000|2021-08-03 07:41:10|85845.3|85820.3|85855.7|85830.7|85855.7|85830.7|85845.3|85820.3|64
1627976480000|2021-08-03 07:41:20|85855.4|85830.4|85860.3|85835.3|85860.8|85835.8|85855|85830|49
1627976490000|2021-08-03 07:41:30|85859.7|85834.7|85865.2|85840.2|85865.5|85840.5|85859.7|85834.7|43
1627976500000|2021-08-03 07:41:40|85865|85840|85862.7|85837.7|85868.3|85843.3|85862.4|85837.4|39
1627976510000|2021-08-03 07:41:50|85862.8|85837.8|85871.8|85846.8|85872.4|85847.4|85862.6|85837.6|50
1627976520000|2021-08-03 07:42:00|85872.1|85847.1|85876.5|85851.5|85876.5|85851.5|85871.6|85846.6|40
1627976530000|2021-08-03 07:42:10|85876.4|85851.4|85881.8|85856.8|85881.9|85856.9|85876.4|85851.4|54
1627976540000|2021-08-03 07:42:20|85881.4|85856.4|85878.4|85853.4|85883.7|85858.7|85877.5|85852.5|48
1627976550000|2021-08-03 07:42:30|85878.7|85853.7|85857|85832|85879.1|85854.1|85857|85832|51
1627976560000|2021-08-03 07:42:40|85857.3|85832.3|85858.1|85833.1|85858.4|85833.4|85856.4|85831.4|49
1627976570000|2021-08-03 07:42:50|85858.2|85833.2|85861.9|85836.9|85872.7|85837.4|85857.7|85822.7|51
1627976580000|2021-08-03 07:43:00|85859.4|85834.4|85868.7|85843.7|85868.7|85843.7|85857.8|85832.8|59
1627976590000|2021-08-03 07:43:10|85868|85843|85872.7|85847.7|85873.7|85848.7|85867.6|85842.6|47
1627976600000|2021-08-03 07:43:20|85872.5|85847.5|85876|85851|85877.3|85852.3|85871.5|85846.5|41
1627976610000|2021-08-03 07:43:30|85875.8|85850.8|85878.3|85853.3|85879.2|85854.2|85875.5|85850.5|39
1627976620000|2021-08-03 07:43:40|85878.9|85853.9|85865.8|85840.8|85879.4|85854.4|85862|85837|52
1627976630000|2021-08-03 07:43:50|85865.4|85840.4|85876.2|85851.2|85877.2|85852.2|85865.4|85840.4|54
1627976640000|2021-08-03 07:44:00|85876.5|85851.5|85877.2|85852.2|85878|85853|85874.3|85849.3|42
1627976650000|2021-08-03 07:44:10|85877.8|85852.8|85869.7|85844.7|85877.8|85852.8|85869.7|85844.7|45
1627976660000|2021-08-03 07:44:20|85869.9|85844.9|85864.9|85839.9|85869.9|85844.9|85862.9|85837.9|43
1627976670000|2021-08-03 07:44:30|85864.6|85839.6|85867.9|85842.9|85869.3|85844.3|85863.9|85838.9|43
1627976680000|2021-08-03 07:44:40|85867.8|85842.8|85866.4|85841.4|85868.7|85843.7|85865.1|85840.1|43
1627976690000|2021-08-03 07:44:50|85866.5|85841.5|85867.4|85842.4|85867.7|85842.7|85865.8|85840.8|42
1627976700000|2021-08-03 07:45:00|85867.9|85842.9|85863.2|85838.2|85871|85846|85862.2|85837.2|59
1627976710000|2021-08-03 07:45:10|85863.1|85838.1|85866.3|85841.3|85866.8|85841.8|85862|85837|38
1627976720000|2021-08-03 07:45:20|85866.8|85841.8|85850.2|85825.2|85867.7|85842.7|85844.9|85819.9|52
1627976730000|2021-08-03 07:45:30|85850.5|85825.5|85855.9|85830.9|85855.9|85830.9|85849.6|85824.6|58
1627976740000|2021-08-03 07:45:40|85856.2|85831.2|85859.4|85834.4|85859.4|85834.4|85854.5|85829.5|51
1627976750000|2021-08-03 07:45:50|85860|85835|85861.5|85836.5|85863.7|85838.7|85858.4|85833.4|57
1627976760000|2021-08-03 07:46:00|85861.4|85836.4|85863.6|85838.6|85865.1|85840.1|85860.8|85835.8|60
1627976770000|2021-08-03 07:46:10|85863.5|85838.5|85869.5|85844.5|85869.9|85844.9|85863.5|85838.5|41
1627976780000|2021-08-03 07:46:20|85868.5|85843.5|85866|85841|85868.5|85843.5|85865.3|85840.3|43
1627976790000|2021-08-03 07:46:30|85866.1|85841.1|85867.8|85842.8|85868.1|85843.1|85863.4|85838.4|49
1627976800000|2021-08-03 07:46:40|85867.7|85842.7|85871.9|85846.9|85872.3|85847.3|85867|85842|47
1627976810000|2021-08-03 07:46:50|85871.8|85846.8|85875.6|85850.6|85875.7|85850.7|85870|85845|43
1627976820000|2021-08-03 07:47:00|85873.8|85848.8|85871|85846|85873.9|85848.9|85870|85845|58
1627976830000|2021-08-03 07:47:10|85871.6|85846.6|85873.6|85848.6|85873.7|85848.7|85870|85845|47
1627976840000|2021-08-03 07:47:20|85874.1|85849.1|85875.3|85850.3|85875.5|85850.5|85871.4|85846.4|41
1627976850000|2021-08-03 07:47:30|85875.2|85850.2|85874.7|85849.7|85875.7|85850.7|85873.9|85848.9|47
1627976860000|2021-08-03 07:47:40|85875.2|85850.2|85875.5|85850.5|85876|85851|85872.1|85847.1|48
1627976870000|2021-08-03 07:47:50|85875|85850|85874|85849|85875.8|85850.8|85873.9|85848.9|38
1627976880000|2021-08-03 07:48:00|85874.3|85849.3|85868.8|85843.8|85877.1|85852.1|85868.3|85843.3|62
1627976890000|2021-08-03 07:48:10|85868.5|85843.5|85866.2|85841.2|85870.9|85845.9|85866.2|85841.2|56
1627976900000|2021-08-03 07:48:20|85864.4|85839.4|85854.3|85829.3|85864.4|85839.4|85851.9|85826.9|50
1627976910000|2021-08-03 07:48:30|85854.2|85829.2|85852.5|85827.5|85857.1|85832.1|85851.5|85826.5|54
1627976920000|2021-08-03 07:48:40|85852.8|85827.8|85849.7|85824.7|85853.1|85828.1|85848|85823|36
1627976930000|2021-08-03 07:48:50|85849.5|85824.5|85853.9|85828.9|85853.9|85828.9|85849.4|85824.4|51
1627976940000|2021-08-03 07:49:00|85854|85829|85853|85828|85854.4|85829.4|85852.1|85827.1|36
1627976950000|2021-08-03 07:49:10|85852.9|85827.9|85855.6|85830.6|85856.4|85831.4|85852.9|85827.9|47
1627976960000|2021-08-03 07:49:20|85855.7|85830.7|85858|85833|85858.4|85833.4|85855.1|85830.1|37
1627976970000|2021-08-03 07:49:30|85858.2|85833.2|85855.2|85830.2|85858.5|85833.5|85854.8|85829.8|40
1627976980000|2021-08-03 07:49:40|85855.7|85830.7|85853.8|85828.8|85855.7|85830.7|85853.5|85828.5|35
1627976990000|2021-08-03 07:49:50|85855|85830|85857.5|85832.5|85858.9|85833.9|85854.5|85829.5|42
1627977000000|2021-08-03 07:50:00|85856.8|85831.8|85837.8|85812.8|85856.8|85831.8|85832.6|85807.6|66
1627977010000|2021-08-03 07:50:10|85837.1|85812.1|85835|85810|85837.6|85812.6|85834.4|85809.4|42
1627977020000|2021-08-03 07:50:20|85835.1|85810.1|85833.6|85808.6|85835.1|85810.1|85831.6|85806.6|39
1627977030000|2021-08-03 07:50:30|85833.5|85808.5|85839.6|85814.6|85841.6|85816.6|85833.3|85808.3|51
1627977040000|2021-08-03 07:50:40|85840.3|85815.3|85846.7|85821.7|85846.7|85821.7|85838.2|85813.2|46
1627977050000|2021-08-03 07:50:50|85846.6|85821.6|85840.5|85815.5|85847.1|85822.1|85836|85811|50
1627977060000|2021-08-03 07:51:00|85841|85816|85844.7|85819.7|85846.4|85821.4|85841|85816|54
1627977070000|2021-08-03 07:51:10|85845|85820|85845.7|85820.7|85845.7|85820.7|85841.8|85816.8|44
1627977080000|2021-08-03 07:51:20|85845.8|85820.8|85847.7|85822.7|85851.5|85826.5|85844.2|85819.2|34
1627977090000|2021-08-03 07:51:30|85848.2|85823.2|85853.2|85828.2|85854.5|85829.5|85848.2|85823.2|53
1627977100000|2021-08-03 07:51:40|85852.8|85827.8|85839.4|85814.4|85854.4|85829.4|85838.5|85813.5|54
1627977110000|2021-08-03 07:51:50|85840.1|85815.1|85847.6|85822.6|85847.6|85822.6|85839.6|85814.6|52
1627977120000|2021-08-03 07:52:00|85847.5|85822.5|85848.7|85823.7|85849.3|85824.3|85846.4|85821.4|54
1627977130000|2021-08-03 07:52:10|85848.8|85823.8|85847.2|85822.2|85849.6|85824.6|85846.4|85821.4|35
1627977140000|2021-08-03 07:52:20|85847.3|85822.3|85847.9|85822.9|85848.6|85823.6|85846.3|85821.3|37
1627977150000|2021-08-03 07:52:30|85847.7|85822.7|85845.7|85820.7|85848|85823|85844|85819|38
1627977160000|2021-08-03 07:52:40|85845.8|85820.8|85846.5|85821.5|85851.4|85826.4|85845.5|85820.5|42
1627977170000|2021-08-03 07:52:50|85846.6|85821.6|85826.5|85801.5|85847.2|85822.2|85824.4|85799.4|39
1627977180000|2021-08-03 07:53:00|85826.6|85801.6|85825.4|85800.4|85829.6|85804.6|85824.6|85799.6|39
1627977190000|2021-08-03 07:53:10|85825.1|85800.1|85826|85801|85826.5|85801.5|85824.5|85799.5|22
1627977200000|2021-08-03 07:53:20|85825.9|85800.9|85812.4|85787.4|85826.6|85801.6|85812|85787|47
1627977210000|2021-08-03 07:53:30|85812.5|85787.5|85817.6|85792.6|85818.3|85793.3|85811.8|85786.8|47
1627977220000|2021-08-03 07:53:40|85817.9|85792.9|85818.4|85793.4|85818.4|85793.4|85817|85792|32
1627977230000|2021-08-03 07:53:50|85818.3|85793.3|85817.4|85792.4|85818.7|85793.7|85812.9|85787.9|40
1627977240000|2021-08-03 07:54:00|85818|85793|85829.7|85804.7|85834.5|85809.5|85818|85793|62
1627977250000|2021-08-03 07:54:10|85830.2|85805.2|85826.6|85801.6|85830.2|85805.2|85826.3|85801.3|40
1627977260000|2021-08-03 07:54:20|85826.8|85801.8|85827.2|85802.2|85828|85803|85826.7|85801.7|34
1627977270000|2021-08-03 07:54:30|85827.1|85802.1|85832.1|85807.1|85833.5|85808.5|85826|85801|47
1627977280000|2021-08-03 07:54:40|85832.7|85807.7|85834.4|85809.4|85835.4|85810.4|85832.2|85807.2|43
1627977290000|2021-08-03 07:54:50|85834.2|85809.2|85832.2|85807.2|85834.7|85809.7|85832.1|85807.1|29
1627977300000|2021-08-03 07:55:00|85832.5|85807.5|85830.1|85805.1|85832.8|85807.8|85830.1|85805.1|46
1627977310000|2021-08-03 07:55:10|85830.2|85805.2|85821.8|85796.8|85830.2|85805.2|85821.8|85796.8|44
1627977320000|2021-08-03 07:55:20|85822.6|85797.6|85823.7|85798.7|85823.9|85798.9|85821.8|85796.8|31
1627977330000|2021-08-03 07:55:30|85823.5|85798.5|85823.8|85798.8|85824.2|85799.2|85820|85795|37
1627977340000|2021-08-03 07:55:40|85823.9|85798.9|85824.3|85799.3|85827.7|85802.7|85823.6|85798.6|42
1627977350000|2021-08-03 07:55:50|85824.2|85799.2|85825.1|85800.1|85825.4|85800.4|85824.2|85799.2|37
1627977360000|2021-08-03 07:56:00|85824.9|85799.9|85827.3|85802.3|85829|85804|85824.9|85799.9|42
1627977370000|2021-08-03 07:56:10|85827.1|85802.1|85831.5|85806.5|85831.6|85806.6|85827.1|85802.1|35
1627977380000|2021-08-03 07:56:20|85831.3|85806.3|85833.7|85808.7|85835|85810|85831.1|85806.1|38
1627977390000|2021-08-03 07:56:30|85834.5|85809.5|85837.7|85812.7|85838.2|85813.2|85834.4|85809.4|43
1627977400000|2021-08-03 07:56:40|85837.9|85812.9|85841.6|85816.6|85852.8|85817.4|85837.9|85802.8|48
1627977410000|2021-08-03 07:56:50|85841.9|85816.9|85849|85824|85858.1|85825.3|85841.8|85808.1|50
1627977420000|2021-08-03 07:57:00|85848.7|85823.7|85855.6|85830.6|85856.9|85831.9|85848.4|85823.4|51
1627977430000|2021-08-03 07:57:10|85855.5|85830.5|85859.9|85834.9|85860.8|85835.8|85854.8|85829.8|52
1627977440000|2021-08-03 07:57:20|85860.1|85835.1|85862.4|85837.4|85863.3|85838.3|85859.8|85834.8|42
1627977450000|2021-08-03 07:57:30|85860.8|85835.8|85853.8|85828.8|85867.6|85835.8|85852.4|85817.2|52
1627977460000|2021-08-03 07:57:40|85853.7|85828.7|85856.1|85831.1|85858.9|85833.9|85852.6|85827.6|57
1627977470000|2021-08-03 07:57:50|85856.4|85831.4|85857.3|85832.3|85859.6|85834.6|85856.3|85831.3|54
1627977480000|2021-08-03 07:58:00|85857.4|85832.4|85852.7|85827.7|85857.8|85832.8|85849.7|85824.7|51
1627977490000|2021-08-03 07:58:10|85852.4|85827.4|85853.7|85828.7|85867.1|85829.7|85852.4|85817.1|39
1627977500000|2021-08-03 07:58:20|85865.8|85815.8|85852.5|85827.5|85867.4|85831.4|85851.3|85814.2|52
1627977510000|2021-08-03 07:58:30|85852.9|85827.9|85871.1|85821.1|85871.7|85833.7|85852.3|85819|49
1627977520000|2021-08-03 07:58:40|85871|85821|85869.6|85819.6|85871.7|85821.7|85868|85818|49
1627977530000|2021-08-03 07:58:50|85869.5|85819.5|85858.1|85833.1|85870.9|85833.3|85857.1|85818.8|43
1627977540000|2021-08-03 07:59:00|85857.9|85832.9|85851.6|85826.6|85858.3|85833.3|85851|85826|30
1627977550000|2021-08-03 07:59:10|85851.7|85826.7|85853.9|85828.9|85853.9|85828.9|85850.7|85825.7|37
1627977560000|2021-08-03 07:59:20|85853.7|85828.7|85850.7|85825.7|85854|85829|85850.7|85825.7|29
1627977570000|2021-08-03 07:59:30|85851.2|85826.2|85846.4|85821.4|85851.8|85826.8|85845.5|85820.5|50
1627977580000|2021-08-03 07:59:40|85846.5|85821.5|85846.4|85821.4|85847|85822|85845.3|85820.3|39
1627977590000|2021-08-03 07:59:50|85846.3|85821.3|85847.1|85822.1|85851.7|85826.7|85846.1|85821.1|48
1627977600000|2021-08-03 08:00:00|85846.9|85821.9|85844.9|85819.9|85848.8|85823.8|85844.9|85819.9|48
1627977610000|2021-08-03 08:00:10|85845.2|85820.2|85849.6|85824.6|85850.9|85825.9|85844.1|85819.1|60
1627977620000|2021-08-03 08:00:20|85849.4|85824.4|85843.3|85818.3|85851.9|85826.9|85843.3|85818.3|54
1627977630000|2021-08-03 08:00:30|85845.3|85820.3|85847.2|85822.2|85847.8|85822.8|85841.9|85816.9|65
1627977640000|2021-08-03 08:00:40|85847.3|85822.3|85848|85823|85849|85824|85846.1|85821.1|34
1627977650000|2021-08-03 08:00:50|85849.1|85824.1|85848.2|85823.2|85849.5|85824.5|85846.9|85821.9|40
1627977660000|2021-08-03 08:01:00|85848.1|85823.1|85848.2|85823.2|85851.8|85826.8|85846.6|85821.6|49
1627977670000|2021-08-03 08:01:10|85848.3|85823.3|85858.6|85833.6|85860.9|85835.9|85847.6|85822.6|52
1627977680000|2021-08-03 08:01:20|85857.4|85832.4|85867|85842|85868.5|85843.5|85857.3|85832.3|51
1627977690000|2021-08-03 08:01:30|85867.3|85842.3|85859.1|85834.1|85867.3|85842.3|85856.3|85831.3|49
1627977700000|2021-08-03 08:01:40|85859.4|85834.4|85854.6|85829.6|85859.8|85834.8|85853.5|85828.5|45
1627977710000|2021-08-03 08:01:50|85854.9|85829.9|85855.8|85830.8|85856.5|85831.5|85854.7|85829.7|26
1627977720000|2021-08-03 08:02:00|85855.7|85830.7|85859.8|85834.8|85862.4|85837.4|85855.7|85830.7|47
1627977730000|2021-08-03 08:02:10|85859.7|85834.7|85853.4|85828.4|85859.7|85834.7|85851.7|85826.7|49
1627977740000|2021-08-03 08:02:20|85853.1|85828.1|85851.5|85826.5|85854.4|85829.4|85851.2|85826.2|34
1627977750000|2021-08-03 08:02:30|85851.6|85826.6|85839.4|85814.4|85852.5|85827.5|85839.4|85814.4|49
1627977760000|2021-08-03 08:02:40|85838.9|85813.9|85821.9|85796.9|85838.9|85813.9|85820.3|85795.3|54
1627977770000|2021-08-03 08:02:50|85822.3|85797.3|85822|85797|85823.3|85798.3|85821.2|85796.2|32
1627977780000|2021-08-03 08:03:00|85820.8|85795.8|85822.9|85797.9|85823.8|85798.8|85820.5|85795.5|45
1627977790000|2021-08-03 08:03:10|85823.1|85798.1|85826.2|85801.2|85827.8|85802.8|85823.1|85798.1|56
1627977800000|2021-08-03 08:03:20|85826.1|85801.1|85823.5|85798.5|85826.8|85801.8|85823.2|85798.2|49
1627977810000|2021-08-03 08:03:30|85823.3|85798.3|85823.7|85798.7|85823.7|85798.7|85822.7|85797.7|29
1627977820000|2021-08-03 08:03:40|85823.8|85798.8|85814.5|85789.5|85823.8|85798.8|85814.4|85789.4|39
1627977830000|2021-08-03 08:03:50|85814.8|85789.8|85817.6|85792.6|85818.4|85793.4|85813|85788|50
1627977840000|2021-08-03 08:04:00|85817.4|85792.4|85819.9|85794.9|85820.1|85795.1|85816.4|85791.4|46
1627977850000|2021-08-03 08:04:10|85819.8|85794.8|85817|85792|85819.8|85794.8|85816.7|85791.7|32
1627977860000|2021-08-03 08:04:20|85816.7|85791.7|85817.7|85792.7|85818.1|85793.1|85816.6|85791.6|38
1627977870000|2021-08-03 08:04:30|85817.4|85792.4|85818.3|85793.3|85818.4|85793.4|85817.3|85792.3|34
1627977880000|2021-08-03 08:04:40|85818.2|85793.2|85815|85790|85818.2|85793.2|85814.1|85789.1|43
1627977890000|2021-08-03 08:04:50|85814.8|85789.8|85815.9|85790.9|85816.7|85791.7|85813.4|85788.4|42
1627977900000|2021-08-03 08:05:00|85815.7|85790.7|85816|85791|85816.1|85791.1|85814.9|85789.9|31
1627977910000|2021-08-03 08:05:10|85816.1|85791.1|85821.6|85796.6|85822.6|85797.6|85816.1|85791.1|46
1627977920000|2021-08-03 08:05:20|85821.1|85796.1|85820.8|85795.8|85821.4|85796.4|85820.2|85795.2|32
1627977930000|2021-08-03 08:05:30|85820.9|85795.9|85812.7|85787.7|85820.9|85795.9|85812.7|85787.7|38
1627977940000|2021-08-03 08:05:40|85812.6|85787.6|85819.8|85794.8|85820.2|85795.2|85809.7|85784.7|51
1627977950000|2021-08-03 08:05:50|85819.9|85794.9|85823.5|85798.5|85823.8|85798.8|85819.3|85794.3|31
1627977960000|2021-08-03 08:06:00|85823.4|85798.4|85824.2|85799.2|85826.1|85801.1|85823.2|85798.2|44
1627977970000|2021-08-03 08:06:10|85824|85799|85826.4|85801.4|85826.4|85801.4|85824|85799|24
1627977980000|2021-08-03 08:06:20|85826.5|85801.5|85824.7|85799.7|85830.6|85805.6|85824.5|85799.5|29
1627977990000|2021-08-03 08:06:30|85824.5|85799.5|85822.5|85797.5|85824.7|85799.7|85821.7|85796.7|29
1627978000000|2021-08-03 08:06:40|85822.1|85797.1|85821.1|85796.1|85823.4|85798.4|85820.9|85795.9|34
1627978010000|2021-08-03 08:06:50|85821|85796|85815.5|85790.5|85821.9|85796.9|85814.6|85789.6|37
1627978020000|2021-08-03 08:07:00|85815.9|85790.9|85815.5|85790.5|85815.9|85790.9|85814.8|85789.8|18
1627978030000|2021-08-03 08:07:10|85815.6|85790.6|85812.3|85787.3|85816.4|85791.4|85811.9|85786.9|28
1627978040000|2021-08-03 08:07:20|85812.5|85787.5|85811.4|85786.4|85812.8|85787.8|85810.7|85785.7|34
1627978050000|2021-08-03 08:07:30|85811.3|85786.3|85807|85782|85811.3|85786.3|85807|85782|35
1627978060000|2021-08-03 08:07:40|85806.8|85781.8|85806.9|85781.9|85807.8|85782.8|85806.8|85781.8|14
1627978070000|2021-08-03 08:07:50|85806.6|85781.6|85806.3|85781.3|85807.2|85782.2|85804.6|85779.6|25
1627978080000|2021-08-03 08:08:00|85806.6|85781.6|85808.7|85783.7|85809.3|85784.3|85806.2|85781.2|38
1627978090000|2021-08-03 08:08:10|85808.3|85783.3|85810.3|85785.3|85811.1|85786.1|85807.6|85782.6|42
1627978100000|2021-08-03 08:08:20|85808.5|85783.5|85796.9|85771.9|85808.5|85783.5|85796.2|85771.2|50
1627978110000|2021-08-03 08:08:30|85797|85772|85804.3|85779.3|85804.3|85779.3|85795.3|85770.3|44
1627978120000|2021-08-03 08:08:40|85804.1|85779.1|85813.3|85788.3|85813.3|85788.3|85802.3|85777.3|49
1627978130000|2021-08-03 08:08:50|85813.4|85788.4|85807.4|85782.4|85813.7|85788.7|85800.8|85775.8|53
1627978140000|2021-08-03 08:09:00|85806.8|85781.8|85806.2|85781.2|85808|85783|85805.9|85780.9|40
1627978150000|2021-08-03 08:09:10|85806.5|85781.5|85804.3|85779.3|85811.9|85786.9|85803.4|85778.4|34
1627978160000|2021-08-03 08:09:20|85804.2|85779.2|85805.9|85780.9|85806.2|85781.2|85803.4|85778.4|41
1627978170000|2021-08-03 08:09:30|85805.6|85780.6|85810|85785|85811.4|85786.4|85805.6|85780.6|40
1627978180000|2021-08-03 08:09:40|85810.1|85785.1|85807.6|85782.6|85810.9|85785.9|85806.9|85781.9|28
1627978190000|2021-08-03 08:09:50|85807.2|85782.2|85805|85780|85807.2|85782.2|85804.8|85779.8|31
1627978200000|2021-08-03 08:10:00|85805.3|85780.3|85802.9|85777.9|85805.3|85780.3|85802|85777|40
1627978210000|2021-08-03 08:10:10|85803|85778|85807|85782|85807.1|85782.1|85802.9|85777.9|34
1627978220000|2021-08-03 08:10:20|85806.3|85781.3|85808.5|85783.5|85808.5|85783.5|85805.6|85780.6|44
1627978230000|2021-08-03 08:10:30|85808.4|85783.4|85803.5|85778.5|85814.9|85789.9|85803.5|85778.5|45
1627978240000|2021-08-03 08:10:40|85804.4|85779.4|85801.8|85776.8|85804.4|85779.4|85801.4|85776.4|44
1627978250000|2021-08-03 08:10:50|85802.9|85777.9|85801.7|85776.7|85803.1|85778.1|85799.5|85774.5|41
1627978260000|2021-08-03 08:11:00|85801.1|85776.1|85802.5|85777.5|85803.3|85778.3|85800.8|85775.8|43
1627978270000|2021-08-03 08:11:10|85808.6|85783.6|85807.6|85782.6|85809.5|85784.5|85807.5|85782.5|34
1627978280000|2021-08-03 08:11:20|85808|85783|85815.8|85790.8|85816.9|85791.9|85807|85782|44
1627978290000|2021-08-03 08:11:30|85816|85791|85815.7|85790.7|85817|85792|85815.7|85790.7|20
1627978300000|2021-08-03 08:11:40|85815.6|85790.6|85817.4|85792.4|85817.4|85792.4|85814.9|85789.9|38
1627978310000|2021-08-03 08:11:50|85817.7|85792.7|85820.3|85795.3|85823|85798|85817.3|85792.3|43
1627978320000|2021-08-03 08:12:00|85819.5|85794.5|85817.8|85792.8|85819.8|85794.8|85817.1|85792.1|44
1627978330000|2021-08-03 08:12:10|85817.7|85792.7|85819.5|85794.5|85820.5|85795.5|85817.5|85792.5|29
1627978340000|2021-08-03 08:12:20|85819.7|85794.7|85818.4|85793.4|85819.7|85794.7|85817.8|85792.8|32
1627978350000|2021-08-03 08:12:30|85818|85793|85820.7|85795.7|85820.8|85795.8|85816.7|85791.7|29
1627978360000|2021-08-03 08:12:40|85820.9|85795.9|85824.8|85799.8|85825.5|85800.5|85820.3|85795.3|45
1627978370000|2021-08-03 08:12:50|85824.7|85799.7|85826.6|85801.6|85827.4|85802.4|85824.2|85799.2|36
1627978380000|2021-08-03 08:13:00|85826.7|85801.7|85824|85799|85827.3|85802.3|85822.8|85797.8|47
1627978390000|2021-08-03 08:13:10|85824.1|85799.1|85826.7|85801.7|85828.7|85803.7|85822.9|85797.9|39
1627978400000|2021-08-03 08:13:20|85829.7|85804.7|85849.2|85824.2|85849.3|85824.3|85829.7|85804.7|49
1627978410000|2021-08-03 08:13:30|85861.3|85811.3|85858.3|85833.3|85861.3|85833.8|85848.8|85810.8|52
1627978420000|2021-08-03 08:13:40|85858.6|85833.6|85854.8|85829.8|85858.6|85833.6|85854.7|85829.7|47
1627978430000|2021-08-03 08:13:50|85854.4|85829.4|85856.4|85831.4|85856.8|85831.8|85854.1|85829.1|42
1627978440000|2021-08-03 08:14:00|85856.3|85831.3|85853.7|85828.7|85856.5|85831.5|85853.6|85828.6|32
1627978450000|2021-08-03 08:14:10|85855.9|85830.9|85856|85831|85858.4|85833.4|85853.9|85828.9|42
1627978460000|2021-08-03 08:14:20|85856.2|85831.2|85855.9|85830.9|85856.7|85831.7|85855.6|85830.6|29
1627978470000|2021-08-03 08:14:30|85856|85831|85851.4|85826.4|85856.1|85831.1|85851.4|85826.4|25
1627978480000|2021-08-03 08:14:40|85851.5|85826.5|85853.9|85828.9|85854.1|85829.1|85851|85826|32
1627978490000|2021-08-03 08:14:50|85854|85829|85851.8|85826.8|85854.6|85829.6|85851.1|85826.1|46
1627978500000|2021-08-03 08:15:00|85851.7|85826.7|85851.2|85826.2|85854.3|85829.3|85851|85826|47
1627978510000|2021-08-03 08:15:10|85850.6|85825.6|85848.7|85823.7|85851.5|85826.5|85848.1|85823.1|50
1627978520000|2021-08-03 08:15:20|85848.6|85823.6|85849.9|85824.9|85851.6|85826.6|85847.8|85822.8|48
1627978530000|2021-08-03 08:15:30|85850|85825|85845.2|85820.2|85851.9|85826.9|85845.2|85820.2|57
1627978540000|2021-08-03 08:15:40|85845.5|85820.5|85850.1|85825.1|85850.8|85825.8|85842|85817|44
1627978550000|2021-08-03 08:15:50|85850.5|85825.5|85842.9|85817.9|85850.6|85825.6|85842.4|85817.4|43
1627978560000|2021-08-03 08:16:00|85843|85818|85842.4|85817.4|85843.6|85818.6|85841.8|85816.8|56
1627978570000|2021-08-03 08:16:10|85842.6|85817.6|85839.4|85814.4|85842.7|85817.7|85838.8|85813.8|36
1627978580000|2021-08-03 08:16:20|85839.7|85814.7|85840.3|85815.3|85841.3|85816.3|85837.9|85812.9|41
1627978590000|2021-08-03 08:16:30|85841.6|85816.6|85842|85817|85842.5|85817.5|85839.4|85814.4|51
1627978600000|2021-08-03 08:16:40|85842.1|85817.1|85842.3|85817.3|85843.3|85818.3|85841.7|85816.7|32
1627978610000|2021-08-03 08:16:50|85842.9|85817.9|85839.4|85814.4|85843.1|85818.1|85838.2|85813.2|49
1627978620000|2021-08-03 08:17:00|85839.6|85814.6|85839.7|85814.7|85840.3|85815.3|85838|85813|42
1627978630000|2021-08-03 08:17:10|85839.5|85814.5|85837.1|85812.1|85846|85821|85836.5|85811.5|52
1627978640000|2021-08-03 08:17:20|85837.2|85812.2|85836.3|85811.3|85838.5|85813.5|85836.1|85811.1|48
1627978650000|2021-08-03 08:17:30|85836.2|85811.2|85835|85810|85836.7|85811.7|85833|85808|59
1627978660000|2021-08-03 08:17:40|85835.1|85810.1|85835.4|85810.4|85837|85812|85834.8|85809.8|48
1627978670000|2021-08-03 08:17:50|85834.8|85809.8|85833.9|85808.9|85835.5|85810.5|85831.3|85806.3|28
1627978680000|2021-08-03 08:18:00|85834.1|85809.1|85831.4|85806.4|85836.1|85811.1|85830.1|85805.1|41
1627978690000|2021-08-03 08:18:10|85831.3|85806.3|85833|85808|85833.5|85808.5|85831.3|85806.3|45
1627978700000|2021-08-03 08:18:20|85833.5|85808.5|85835.6|85810.6|85835.7|85810.7|85832.7|85807.7|31
1627978710000|2021-08-03 08:18:30|85833.1|85808.1|85831.9|85806.9|85833.8|85808.8|85831.5|85806.5|41
1627978720000|2021-08-03 08:18:40|85832|85807|85832.2|85807.2|85833|85808|85831.5|85806.5|33
1627978730000|2021-08-03 08:18:50|85830.3|85805.3|85835.3|85810.3|85835.5|85810.5|85829.3|85804.3|45
1627978740000|2021-08-03 08:19:00|85835.2|85810.2|85839.2|85814.2|85839.4|85814.4|85834.5|85809.5|34
1627978750000|2021-08-03 08:19:10|85839.4|85814.4|85844.4|85819.4|85844.4|85819.4|85838.6|85813.6|37
1627978760000|2021-08-03 08:19:20|85844.7|85819.7|85843.3|85818.3|85844.7|85819.7|85841.8|85816.8|48
1627978770000|2021-08-03 08:19:30|85843.4|85818.4|85843.4|85818.4|85843.8|85818.8|85843.2|85818.2|20
1627978780000|2021-08-03 08:19:40|85843.2|85818.2|85843|85818|85843.9|85818.9|85843|85818|17
1627978790000|2021-08-03 08:19:50|85842.9|85817.9|85841.1|85816.1|85843.5|85818.5|85841.1|85816.1|26
1627978800000|2021-08-03 08:20:00|85841.3|85816.3|85836.6|85811.6|85841.3|85816.3|85836|85811|44
1627978810000|2021-08-03 08:20:10|85836.7|85811.7|85843.8|85818.8|85845.8|85820.8|85836.7|85811.7|41
1627978820000|2021-08-03 08:20:20|85843.9|85818.9|85844|85819|85844.7|85819.7|85843.9|85818.9|15
1627978830000|2021-08-03 08:20:30|85843.9|85818.9|85844.4|85819.4|85845.2|85820.2|85843.9|85818.9|21
1627978840000|2021-08-03 08:20:40|85844.3|85819.3|85846.6|85821.6|85848.1|85823.1|85844.3|85819.3|23
1627978850000|2021-08-03 08:20:50|85846.4|85821.4|85846.4|85821.4|85848.5|85823.5|85843.5|85818.5|42
1627978860000|2021-08-03 08:21:00|85846.8|85821.8|85844.1|85819.1|85848|85823|85843.7|85818.7|42
1627978870000|2021-08-03 08:21:10|85844|85819|85845.6|85820.6|85845.6|85820.6|85843|85818|19
1627978880000|2021-08-03 08:21:20|85845.7|85820.7|85845.6|85820.6|85846|85821|85845.1|85820.1|15
1627978890000|2021-08-03 08:21:30|85846.1|85821.1|85855.5|85830.5|85858|85833|85846.1|85821.1|39
1627978900000|2021-08-03 08:21:40|85855.6|85830.6|85855.6|85830.6|85859|85834|85855.1|85830.1|41
1627978910000|2021-08-03 08:21:50|85855.8|85830.8|85856.2|85831.2|85857.6|85832.6|85855|85830|31
1627978920000|2021-08-03 08:22:00|85856.4|85831.4|85859.3|85834.3|85860.2|85835.2|85855.8|85830.8|37
1627978930000|2021-08-03 08:22:10|85859.6|85834.6|85864.2|85839.2|85864.6|85839.6|85859.1|85834.1|37
1627978940000|2021-08-03 08:22:20|85863.7|85838.7|85857.4|85832.4|85864.2|85839.2|85857.4|85832.4|44
1627978950000|2021-08-03 08:22:30|85857.7|85832.7|85856.8|85831.8|85859.1|85834.1|85855.9|85830.9|35
1627978960000|2021-08-03 08:22:40|85856.7|85831.7|85864.2|85839.2|85864.2|85839.2|85855.4|85830.4|43
1627978970000|2021-08-03 08:22:50|85863.8|85838.8|85862.5|85837.5|85867.2|85842.2|85862.5|85837.5|47
1627978980000|2021-08-03 08:23:00|85863.3|85838.3|85848.9|85823.9|85863.3|85838.3|85845.1|85810.5|49
1627978990000|2021-08-03 08:23:10|85848.7|85823.7|85848.3|85823.3|85848.8|85823.8|85847.4|85822.4|26
1627979000000|2021-08-03 08:23:20|85849.5|85824.5|85841.3|85816.3|85857.3|85824.5|85840.6|85805.8|41
1627979010000|2021-08-03 08:23:30|85841.2|85816.2|85843.7|85818.7|85843.9|85818.9|85841|85816|43
1627979020000|2021-08-03 08:23:40|85844.3|85819.3|85846.4|85821.4|85848.3|85823.3|85843.8|85818.8|49
1627979030000|2021-08-03 08:23:50|85846.5|85821.5|85842.1|85817.1|85847|85822|85842|85817|38
1627979040000|2021-08-03 08:24:00|85841.5|85816.5|85841.1|85816.1|85842.7|85817.7|85841|85816|35
1627979050000|2021-08-03 08:24:10|85840.9|85815.9|85841.1|85816.1|85841.7|85816.7|85840|85815|26
1627979060000|2021-08-03 08:24:20|85841.2|85816.2|85840|85815|85841.5|85816.5|85840|85815|28
1627979070000|2021-08-03 08:24:30|85839.2|85814.2|85840.2|85815.2|85843.9|85818.9|85839.2|85814.2|35
1627979080000|2021-08-03 08:24:40|85840.1|85815.1|85827|85802|85840.1|85815.1|85826.4|85801.4|47
1627979090000|2021-08-03 08:24:50|85826.9|85801.9|85810.1|85785.1|85826.9|85801.9|85807.3|85782.3|43
1627979100000|2021-08-03 08:25:00|85809.9|85784.9|85809.8|85784.8|85811.7|85786.7|85808.3|85783.3|50
1627979110000|2021-08-03 08:25:10|85809.9|85784.9|85810.5|85785.5|85811.4|85786.4|85807.9|85782.9|35
1627979120000|2021-08-03 08:25:20|85810.2|85785.2|85805.1|85780.1|85810.5|85785.5|85804.8|85779.8|38
1627979130000|2021-08-03 08:25:30|85805.4|85780.4|85809.5|85784.5|85810.3|85785.3|85804.9|85779.9|41
1627979140000|2021-08-03 08:25:40|85809.6|85784.6|85808|85783|85809.9|85784.9|85807.7|85782.7|34
1627979150000|2021-08-03 08:25:50|85808.1|85783.1|85809.9|85784.9|85810.2|85785.2|85808|85783|33
1627979160000|2021-08-03 08:26:00|85810.1|85785.1|85810|85785|85810.7|85785.7|85809.6|85784.6|26
1627979170000|2021-08-03 08:26:10|85809.9|85784.9|85810.9|85785.9|85810.9|85785.9|85807.1|85782.1|42
1627979180000|2021-08-03 08:26:20|85811.2|85786.2|85810.7|85785.7|85812|85787|85809.9|85784.9|35
1627979190000|2021-08-03 08:26:30|85810.1|85785.1|85810.8|85785.8|85811|85786|85809.5|85784.5|30
1627979200000|2021-08-03 08:26:40|85810.9|85785.9|85809.3|85784.3|85811.6|85786.6|85808.8|85783.8|26
1627979210000|2021-08-03 08:26:50|85809.5|85784.5|85810|85785|85811.5|85786.5|85809.5|85784.5|24
1627979220000|2021-08-03 08:27:00|85809.9|85784.9|85810|85785|85811.7|85786.7|85809.3|85784.3|38
1627979230000|2021-08-03 08:27:10|85810.2|85785.2|85811.1|85786.1|85813.7|85788.7|85810.2|85785.2|35
1627979240000|2021-08-03 08:27:20|85810.9|85785.9|85809.4|85784.4|85810.9|85785.9|85807.9|85782.9|36
1627979250000|2021-08-03 08:27:30|85809.3|85784.3|85810.9|85785.9|85811.6|85786.6|85808.9|85783.9|26
1627979260000|2021-08-03 08:27:40|85810.8|85785.8|85810.6|85785.6|85813.8|85788.8|85810.3|85785.3|31
1627979270000|2021-08-03 08:27:50|85809.5|85784.5|85815.1|85790.1|85816.7|85791.7|85808.4|85783.4|44
1627979280000|2021-08-03 08:28:00|85814.3|85789.3|85810.5|85785.5|85814.3|85789.3|85810.5|85785.5|39
1627979290000|2021-08-03 08:28:10|85810.6|85785.6|85799.6|85774.6|85812.7|85787.7|85799.6|85774.6|39
1627979300000|2021-08-03 08:28:20|85799.3|85774.3|85798.1|85773.1|85800.4|85775.4|85796.8|85771.8|52
1627979310000|2021-08-03 08:28:30|85797.9|85772.9|85799|85774|85800.5|85775.5|85797.9|85772.9|45
1627979320000|2021-08-03 08:28:40|85799.1|85774.1|85798.1|85773.1|85799.1|85774.1|85796.9|85771.9|22
1627979330000|2021-08-03 08:28:50|85798|85773|85798.3|85773.3|85798.4|85773.4|85797.4|85772.4|17
1627979340000|2021-08-03 08:29:00|85798.4|85773.4|85795.3|85770.3|85799.1|85774.1|85794.3|85769.3|37
1627979350000|2021-08-03 08:29:10|85794.9|85769.9|85811.4|85786.4|85812.5|85787.5|85794.9|85769.9|43
1627979360000|2021-08-03 08:29:20|85811.5|85786.5|85808.2|85783.2|85811.5|85786.5|85808|85783|35
1627979370000|2021-08-03 08:29:30|85808.6|85783.6|85801.5|85776.5|85809|85784|85801.2|85776.2|44
1627979380000|2021-08-03 08:29:40|85800.8|85775.8|85804.6|85779.6|85804.6|85779.6|85800.7|85775.7|36
1627979390000|2021-08-03 08:29:50|85804.9|85779.9|85803.4|85778.4|85804.9|85779.9|85803.3|85778.3|28
1627979400000|2021-08-03 08:30:00|85803.5|85778.5|85813.4|85788.4|85814.3|85789.3|85803.5|85778.5|52
1627979410000|2021-08-03 08:30:10|85813.5|85788.5|85811.6|85786.6|85813.9|85788.9|85807|85782|52
1627979420000|2021-08-03 08:30:20|85811.8|85786.8|85811|85786|85812.3|85787.3|85810.9|85785.9|32
1627979430000|2021-08-03 08:30:30|85811.1|85786.1|85812.1|85787.1|85812.5|85787.5|85810.9|85785.9|29
1627979440000|2021-08-03 08:30:40|85812|85787|85807.8|85782.8|85812.3|85787.3|85805.8|85780.8|47
1627979450000|2021-08-03 08:30:50|85807.7|85782.7|85807.7|85782.7|85808.1|85783.1|85806.5|85781.5|29
1627979460000|2021-08-03 08:31:00|85807.8|85782.8|85802.2|85777.2|85807.8|85782.8|85801.3|85776.3|30
1627979470000|2021-08-03 08:31:10|85802.3|85777.3|85800.1|85775.1|85803.1|85778.1|85796.9|85771.9|48
1627979480000|2021-08-03 08:31:20|85800|85775|85789.4|85764.4|85801.4|85776.4|85789.4|85764.4|54
1627979490000|2021-08-03 08:31:30|85789.7|85764.7|85786|85761|85789.7|85764.7|85784.5|85759.5|38
1627979500000|2021-08-03 08:31:40|85785.9|85760.9|85783.4|85758.4|85786.7|85761.7|85780.2|85755.2|50
1627979510000|2021-08-03 08:31:50|85783.1|85758.1|85784.8|85759.8|85786.9|85761.9|85783.1|85758.1|46
1627979520000|2021-08-03 08:32:00|85784.5|85759.5|85791.1|85766.1|85793.6|85768.6|85783.5|85758.5|51
1627979530000|2021-08-03 08:32:10|85792.2|85767.2|85793.2|85768.2|85793.6|85768.6|85790.9|85765.9|28
1627979540000|2021-08-03 08:32:20|85794.3|85769.3|85791.5|85766.5|85794.3|85769.3|85791.5|85766.5|23
1627979550000|2021-08-03 08:32:30|85791.8|85766.8|85787.3|85762.3|85791.8|85766.8|85786.9|85761.9|37
1627979560000|2021-08-03 08:32:40|85788.4|85763.4|85781.6|85756.6|85788.4|85763.4|85779.5|85754.5|60
1627979570000|2021-08-03 08:32:50|85781.5|85756.5|85781.3|85756.3|85781.6|85756.6|85779.2|85754.2|34
1627979580000|2021-08-03 08:33:00|85781.4|85756.4|85787.9|85762.9|85788.1|85763.1|85781.3|85756.3|51
1627979590000|2021-08-03 08:33:10|85789.4|85764.4|85789.6|85764.6|85790.6|85765.6|85788.1|85763.1|35
1627979600000|2021-08-03 08:33:20|85789.2|85764.2|85794.5|85769.5|85794.5|85769.5|85789|85764|36
1627979610000|2021-08-03 08:33:30|85794|85769|85801.6|85776.6|85803.6|85778.6|85793.9|85768.9|55
1627979620000|2021-08-03 08:33:40|85801|85776|85800.9|85775.9|85801.3|85776.3|85800.5|85775.5|33
1627979630000|2021-08-03 08:33:50|85801.3|85776.3|85804.1|85779.1|85805.6|85780.6|85800.8|85775.8|44
1627979640000|2021-08-03 08:34:00|85804.3|85779.3|85797.3|85772.3|85806.4|85781.4|85796.8|85771.8|46
1627979650000|2021-08-03 08:34:10|85797.1|85772.1|85791.5|85766.5|85797.4|85772.4|85790.6|85765.6|46
1627979660000|2021-08-03 08:34:20|85791.4|85766.4|85791|85766|85791.8|85766.8|85790.2|85765.2|34
1627979670000|2021-08-03 08:34:30|85791.1|85766.1|85789.4|85764.4|85791.6|85766.6|85789.1|85764.1|29
1627979680000|2021-08-03 08:34:40|85789.6|85764.6|85780.1|85755.1|85790|85765|85779.6|85754.6|36
1627979690000|2021-08-03 08:34:50|85780.2|85755.2|85779.9|85754.9|85781|85756|85777.1|85752.1|47
1627979700000|2021-08-03 08:35:00|85779.7|85754.7|85773.3|85748.3|85779.8|85754.8|85773.1|85748.1|64
1627979710000|2021-08-03 08:35:10|85773.6|85748.6|85774|85749|85789.2|85753.4|85773.2|85738.8|48
1627979720000|2021-08-03 08:35:20|85774.1|85749.1|85770.9|85745.9|85774.3|85749.3|85770.7|85745.7|43
1627979730000|2021-08-03 08:35:30|85770.7|85745.7|85772.6|85747.6|85772.6|85747.6|85769.3|85744.3|33
1627979740000|2021-08-03 08:35:40|85772.3|85747.3|85762.9|85737.9|85772.5|85747.5|85762.1|85737.1|46
1627979750000|2021-08-03 08:35:50|85763.2|85738.2|85771|85746|85771|85746|85762.8|85737.8|41
1627979760000|2021-08-03 08:36:00|85771.1|85746.1|85773.4|85748.4|85774|85749|85768.5|85743.5|58
1627979770000|2021-08-03 08:36:10|85773.5|85748.5|85762.7|85737.7|85774|85749|85762.2|85737.2|53
1627979780000|2021-08-03 08:36:20|85763|85738|85759.8|85734.8|85763.3|85738.3|85759.8|85734.8|25
1627979790000|2021-08-03 08:36:30|85759.7|85734.7|85761.5|85736.5|85761.7|85736.7|85756.9|85731.9|33
1627979800000|2021-08-03 08:36:40|85762.1|85737.1|85766.3|85741.3|85766.7|85741.7|85762.1|85737.1|42
1627979810000|2021-08-03 08:36:50|85760.9|85735.9|85750.5|85725.5|85764.2|85735.9|85748.7|85712.3|52
1627979820000|2021-08-03 08:37:00|85750.2|85725.2|85740.2|85715.2|85750.7|85725.7|85738|85713|48
1627979830000|2021-08-03 08:37:10|85740|85715|85743.3|85718.3|85744.4|85719.4|85739.2|85714.2|40
1627979840000|2021-08-03 08:37:20|85743.4|85718.4|85744|85719|85744.6|85719.6|85740.6|85715.6|35
1627979850000|2021-08-03 08:37:30|85747.7|85722.7|85744.4|85719.4|85748.9|85723.9|85744.4|85719.4|36
1627979860000|2021-08-03 08:37:40|85744.5|85719.5|85745.6|85720.6|85745.6|85720.6|85743.6|85718.6|37
1627979870000|2021-08-03 08:37:50|85745.2|85720.2|85745.2|85720.2|85745.7|85720.7|85743.5|85718.5|25
1627979880000|2021-08-03 08:38:00|85745.4|85720.4|85746.1|85721.1|85746.7|85721.7|85743.6|85718.6|34
1627979890000|2021-08-03 08:38:10|85746|85721|85743.4|85718.4|85746|85721|85740.6|85715.6|39
1627979900000|2021-08-03 08:38:20|85743.5|85718.5|85747.1|85722.1|85747.1|85722.1|85742.6|85717.6|36
1627979910000|2021-08-03 08:38:30|85747.4|85722.4|85748.2|85723.2|85749.2|85724.2|85747.4|85722.4|27
1627979920000|2021-08-03 08:38:40|85748.3|85723.3|85747.2|85722.2|85749.2|85724.2|85746.8|85721.8|25
1627979930000|2021-08-03 08:38:50|85747.5|85722.5|85741.5|85716.5|85747.5|85722.5|85740|85715|40
1627979940000|2021-08-03 08:39:00|85741.2|85716.2|85747.9|85722.9|85748.1|85723.1|85736.2|85711.2|42
1627979950000|2021-08-03 08:39:10|85747.8|85722.8|85746.6|85721.6|85748.3|85723.3|85745.8|85720.8|28
1627979960000|2021-08-03 08:39:20|85746.7|85721.7|85749.5|85724.5|85749.5|85724.5|85746.6|85721.6|35
1627979970000|2021-08-03 08:39:30|85749.4|85724.4|85750.3|85725.3|85751.9|85726.9|85748.6|85723.6|49
1627979980000|2021-08-03 08:39:40|85750.2|85725.2|85750|85725|85752|85727|85750|85725|32
1627979990000|2021-08-03 08:39:50|85750.1|85725.1|85746.5|85721.5|85750.5|85725.5|85745.9|85720.9|34
1627980000000|2021-08-03 08:40:00|85745.9|85720.9|85743.2|85718.2|85747|85722|85740.6|85715.6|58
1627980010000|2021-08-03 08:40:10|85743|85718|85748.4|85723.4|85748.8|85723.8|85743|85718|51
1627980020000|2021-08-03 08:40:20|85748.5|85723.5|85752.6|85727.6|85753.2|85728.2|85747.7|85722.7|35
1627980030000|2021-08-03 08:40:30|85752.3|85727.3|85756.3|85731.3|85756.3|85731.3|85751.7|85726.7|39
1627980040000|2021-08-03 08:40:40|85755.9|85730.9|85756.8|85731.8|85757.2|85732.2|85755.8|85730.8|37
1627980050000|2021-08-03 08:40:50|85756.7|85731.7|85756.4|85731.4|85757|85732|85755.1|85730.1|36
1627980060000|2021-08-03 08:41:00|85756.3|85731.3|85764.3|85739.3|85765.7|85740.7|85755.9|85730.9|46
1627980070000|2021-08-03 08:41:10|85764.7|85739.7|85757.6|85732.6|85766.4|85741.4|85755.6|85730.6|39
1627980080000|2021-08-03 08:41:20|85757.7|85732.7|85759.3|85734.3|85762.2|85737.2|85757.5|85732.5|39
1627980090000|2021-08-03 08:41:30|85759|85734|85761.7|85736.7|85762.1|85737.1|85759|85734|47
1627980100000|2021-08-03 08:41:40|85762.1|85737.1|85765.8|85740.8|85766.5|85741.5|85759.8|85734.8|51
1627980110000|2021-08-03 08:41:50|85765.5|85740.5|85764.6|85739.6|85766.9|85741.9|85763.4|85738.4|40
1627980120000|2021-08-03 08:42:00|85764.7|85739.7|85770.1|85745.1|85770.5|85745.5|85763.4|85738.4|58
1627980130000|2021-08-03 08:42:10|85770.2|85745.2|85771.8|85746.8|85773|85748|85768.9|85743.9|44
1627980140000|2021-08-03 08:42:20|85771.7|85746.7|85773.3|85748.3|85773.6|85748.6|85771.5|85746.5|39
1627980150000|2021-08-03 08:42:30|85773.4|85748.4|85776.5|85751.5|85779.6|85754.6|85773.3|85748.3|54
1627980160000|2021-08-03 08:42:40|85776.4|85751.4|85775.8|85750.8|85776.6|85751.6|85774.7|85749.7|40
1627980170000|2021-08-03 08:42:50|85776.1|85751.1|85773|85748|85776.1|85751.1|85772.3|85747.3|34
1627980180000|2021-08-03 08:43:00|85772.9|85747.9|85790.4|85765.4|85791.4|85766.4|85772.5|85747.5|52
1627980190000|2021-08-03 08:43:10|85790.9|85765.9|85785.7|85760.7|85790.9|85765.9|85784.6|85759.6|49
1627980200000|2021-08-03 08:43:20|85786.1|85761.1|85766|85741|85786.3|85761.3|85765.6|85740.6|60
1627980210000|2021-08-03 08:43:30|85765.9|85740.9|85767|85742|85767.2|85742.2|85764.8|85739.8|29
1627980220000|2021-08-03 08:43:40|85767.1|85742.1|85767.9|85742.9|85767.9|85742.9|85766.9|85741.9|10
1627980230000|2021-08-03 08:43:50|85767.8|85742.8|85769|85744|85770.2|85745.2|85767.1|85742.1|41
1627980240000|2021-08-03 08:44:00|85768.9|85743.9|85769.3|85744.3|85769.4|85744.4|85767|85742|40
1627980250000|2021-08-03 08:44:10|85769.1|85744.1|85767.5|85742.5|85772.9|85747.9|85766.6|85741.6|41
1627980260000|2021-08-03 08:44:20|85766.8|85741.8|85767.7|85742.7|85771|85746|85766.8|85741.8|45
1627980270000|2021-08-03 08:44:30|85767.9|85742.9|85771.2|85746.2|85772.1|85747.1|85767.8|85742.8|45
1627980280000|2021-08-03 08:44:40|85771.3|85746.3|85775.8|85750.8|85776|85751|85771.3|85746.3|40
1627980290000|2021-08-03 08:44:50|85775.7|85750.7|85774.9|85749.9|85775.7|85750.7|85773.1|85748.1|27
1627980300000|2021-08-03 08:45:00|85775.1|85750.1|85771.3|85746.3|85776.1|85751.1|85770.4|85745.4|39
1627980310000|2021-08-03 08:45:10|85771.6|85746.6|85771.3|85746.3|85775.5|85750.5|85771.3|85746.3|36
1627980320000|2021-08-03 08:45:20|85771.4|85746.4|85771.5|85746.5|85772.8|85747.8|85769.6|85744.6|44
1627980330000|2021-08-03 08:45:30|85771.3|85746.3|85769.2|85744.2|85771.8|85746.8|85768.9|85743.9|36
1627980340000|2021-08-03 08:45:40|85768.4|85743.4|85768.4|85743.4|85768.9|85743.9|85767.6|85742.6|41
1627980350000|2021-08-03 08:45:50|85768.5|85743.5|85770.7|85745.7|85771|85746|85768|85743|28
1627980360000|2021-08-03 08:46:00|85769.3|85744.3|85771.2|85746.2|85772.1|85747.1|85767.5|85742.5|45
1627980370000|2021-08-03 08:46:10|85771.6|85746.6|85771.4|85746.4|85771.9|85746.9|85769.7|85744.7|21
1627980380000|2021-08-03 08:46:20|85771.6|85746.6|85771.1|85746.1|85773.1|85748.1|85766.2|85741.2|41
1627980390000|2021-08-03 08:46:30|85771|85746|85770.3|85745.3|85771.3|85746.3|85769.9|85744.9|26
1627980400000|2021-08-03 08:46:40|85770|85745|85767.2|85742.2|85770.6|85745.6|85762.6|85737.6|53
1627980410000|2021-08-03 08:46:50|85766.5|85741.5|85766.7|85741.7|85767.8|85742.8|85762.8|85737.8|46
1627980420000|2021-08-03 08:47:00|85765.9|85740.9|85773.6|85748.6|85774|85749|85764.6|85739.6|57
1627980430000|2021-08-03 08:47:10|85773.8|85748.8|85769|85744|85777.6|85752.6|85767.3|85742.3|50
1627980440000|2021-08-03 08:47:20|85769.1|85744.1|85768.8|85743.8|85770.2|85745.2|85767.3|85742.3|36
1627980450000|2021-08-03 08:47:30|85769|85744|85767.6|85742.6|85769.9|85744.9|85765.2|85740.2|45
1627980460000|2021-08-03 08:47:40|85767.8|85742.8|85763.9|85738.9|85767.8|85742.8|85758.3|85733.3|47
1627980470000|2021-08-03 08:47:50|85765.1|85740.1|85761.7|85736.7|85765.4|85740.4|85760.6|85735.6|35
1627980480000|2021-08-03 08:48:00|85761|85736|85764.9|85739.9|85765.5|85740.5|85761|85736|48
1627980490000|2021-08-03 08:48:10|85765|85740|85764|85739|85765.3|85740.3|85762.2|85737.2|33
1627980500000|2021-08-03 08:48:20|85763.9|85738.9|85770.8|85745.8|85771.4|85746.4|85763.7|85738.7|52
1627980510000|2021-08-03 08:48:30|85771.1|85746.1|85771.3|85746.3|85772.6|85747.6|85770.6|85745.6|40
1627980520000|2021-08-03 08:48:40|85771.7|85746.7|85773.9|85748.9|85775.1|85750.1|85770.6|85745.6|49
1627980530000|2021-08-03 08:48:50|85771.4|85746.4|85774.1|85749.1|85775|85750|85766.9|85741.9|37
1627980540000|2021-08-03 08:49:00|85774.3|85749.3|85776|85751|85777.2|85752.2|85770.5|85745.5|38
1627980550000|2021-08-03 08:49:10|85775.8|85750.8|85774.8|85749.8|85776.8|85751.8|85773.9|85748.9|39
1627980560000|2021-08-03 08:49:20|85774.7|85749.7|85775.4|85750.4|85776.3|85751.3|85774.7|85749.7|30
1627980570000|2021-08-03 08:49:30|85775.7|85750.7|85796.1|85771.1|85796.6|85771.6|85775.7|85750.7|58
1627980580000|2021-08-03 08:49:40|85796.3|85771.3|85795.4|85770.4|85796.3|85771.3|85794|85769|30
1627980590000|2021-08-03 08:49:50|85795.6|85770.6|85802|85777|85802|85777|85794.7|85769.7|36
1627980600000|2021-08-03 08:50:00|85801.8|85776.8|85795.9|85770.9|85801.9|85776.9|85795.3|85770.3|49
1627980610000|2021-08-03 08:50:10|85795.6|85770.6|85798.6|85773.6|85800.5|85775.5|85791.5|85766.5|53
1627980620000|2021-08-03 08:50:20|85798.7|85773.7|85799.8|85774.8|85802.5|85777.5|85798.5|85773.5|44
1627980630000|2021-08-03 08:50:30|85799.7|85774.7|85792.4|85767.4|85799.7|85774.7|85791.2|85766.2|51
1627980640000|2021-08-03 08:50:40|85791.8|85766.8|85791.9|85766.9|85792.4|85767.4|85791.1|85766.1|31
1627980650000|2021-08-03 08:50:50|85792.1|85767.1|85802.9|85777.9|85803.3|85778.3|85792.1|85767.1|54
1627980660000|2021-08-03 08:51:00|85801|85776|85799.3|85774.3|85802.3|85777.3|85797.1|85772.1|48
1627980670000|2021-08-03 08:51:10|85797.4|85772.4|85798.5|85773.5|85800.2|85775.2|85796.6|85771.6|41
1627980680000|2021-08-03 08:51:20|85798.6|85773.6|85802.1|85777.1|85802.2|85777.2|85797.9|85772.9|54
1627980690000|2021-08-03 08:51:30|85802.2|85777.2|85794.6|85769.6|85802.3|85777.3|85794.5|85769.5|47
1627980700000|2021-08-03 08:51:40|85794.5|85769.5|85793.1|85768.1|85796.5|85771.5|85790.4|85765.4|46
1627980710000|2021-08-03 08:51:50|85793.3|85768.3|85793.9|85768.9|85795.1|85770.1|85792|85767|44
1627980720000|2021-08-03 08:52:00|85794.2|85769.2|85795.1|85770.1|85795.8|85770.8|85791|85766|31
1627980730000|2021-08-03 08:52:10|85794.8|85769.8|85793.1|85768.1|85798.6|85773.6|85791.1|85766.1|57
1627980740000|2021-08-03 08:52:20|85793.7|85768.7|85793.2|85768.2|85794.8|85769.8|85791.5|85766.5|52
1627980750000|2021-08-03 08:52:30|85792.3|85767.3|85788.3|85763.3|85793.2|85768.2|85788.2|85763.2|44
1627980760000|2021-08-03 08:52:40|85789.5|85764.5|85790.7|85765.7|85790.7|85765.7|85788.1|85763.1|28
1627980770000|2021-08-03 08:52:50|85790.6|85765.6|85793.5|85768.5|85793.5|85768.5|85790.6|85765.6|28
1627980780000|2021-08-03 08:53:00|85793.4|85768.4|85790|85765|85793.5|85768.5|85789.8|85764.8|29
1627980790000|2021-08-03 08:53:10|85789.8|85764.8|85794.1|85769.1|85794.5|85769.5|85789.5|85764.5|28
1627980800000|2021-08-03 08:53:20|85793.6|85768.6|85793.1|85768.1|85794.4|85769.4|85792.6|85767.6|46
1627980810000|2021-08-03 08:53:30|85793.5|85768.5|85788.7|85763.7|85794.2|85769.2|85787.7|85762.7|40
1627980820000|2021-08-03 08:53:40|85788.6|85763.6|85789|85764|85790.1|85765.1|85786|85761|44
1627980830000|2021-08-03 08:53:50|85789.1|85764.1|85786.3|85761.3|85789.7|85764.7|85785.9|85760.9|38
1627980840000|2021-08-03 08:54:00|85786.5|85761.5|85787.1|85762.1|85788.5|85763.5|85785.8|85760.8|44
1627980850000|2021-08-03 08:54:10|85787.8|85762.8|85786.9|85761.9|85787.9|85762.9|85786.4|85761.4|32
1627980860000|2021-08-03 08:54:20|85787.2|85762.2|85781.6|85756.6|85787.3|85762.3|85780.3|85755.3|37
1627980870000|2021-08-03 08:54:30|85781.7|85756.7|85780.5|85755.5|85784.3|85759.3|85780.2|85755.2|46
1627980880000|2021-08-03 08:54:40|85780.4|85755.4|85781.1|85756.1|85781.4|85756.4|85778.2|85753.2|39
1627980890000|2021-08-03 08:54:50|85780.7|85755.7|85780.1|85755.1|85781.2|85756.2|85779.8|85754.8|28
1627980900000|2021-08-03 08:55:00|85780.2|85755.2|85782.2|85757.2|85782.2|85757.2|85779.5|85754.5|27
1627980910000|2021-08-03 08:55:10|85781.7|85756.7|85782.4|85757.4|85783|85758|85779.3|85754.3|36
1627980920000|2021-08-03 08:55:20|85783.7|85758.7|85783.5|85758.5|85786.1|85761.1|85782.9|85757.9|48
1627980930000|2021-08-03 08:55:30|85784.4|85759.4|85788.8|85763.8|85789.5|85764.5|85783.4|85758.4|38
1627980940000|2021-08-03 08:55:40|85788.9|85763.9|85783.9|85758.9|85789.6|85764.6|85782.9|85757.9|45
1627980950000|2021-08-03 08:55:50|85784|85759|85783.4|85758.4|85784.1|85759.1|85782.7|85757.7|35
1627980960000|2021-08-03 08:56:00|85783.3|85758.3|85781|85756|85783.3|85758.3|85780.7|85755.7|37
1627980970000|2021-08-03 08:56:10|85781.4|85756.4|85778.5|85753.5|85781.8|85756.8|85777.1|85752.1|28
1627980980000|2021-08-03 08:56:20|85778.1|85753.1|85779.8|85754.8|85779.8|85754.8|85778.1|85753.1|33
1627980990000|2021-08-03 08:56:30|85779.5|85754.5|85781.3|85756.3|85782.5|85757.5|85777.7|85752.7|31
1627981000000|2021-08-03 08:56:40|85781.7|85756.7|85777.3|85752.3|85781.7|85756.7|85777.2|85752.2|33
1627981010000|2021-08-03 08:56:50|85777.1|85752.1|85778.2|85753.2|85778.2|85753.2|85776.9|85751.9|30
1627981020000|2021-08-03 08:57:00|85778.3|85753.3|85778.5|85753.5|85778.7|85753.7|85777.3|85752.3|23
1627981030000|2021-08-03 08:57:10|85778.6|85753.6|85777.6|85752.6|85778.6|85753.6|85777.6|85752.6|19
1627981040000|2021-08-03 08:57:20|85777.8|85752.8|85777.7|85752.7|85778.5|85753.5|85777.6|85752.6|12
1627981050000|2021-08-03 08:57:30|85778.1|85753.1|85777|85752|85778.1|85753.1|85776.7|85751.7|21
1627981060000|2021-08-03 08:57:40|85776.4|85751.4|85777.9|85752.9|85778.2|85753.2|85775.5|85750.5|25
1627981070000|2021-08-03 08:57:50|85778|85753|85779.9|85754.9|85779.9|85754.9|85777.4|85752.4|43
1627981080000|2021-08-03 08:58:00|85779.8|85754.8|85781.8|85756.8|85781.8|85756.8|85778.9|85753.9|39
1627981090000|2021-08-03 08:58:10|85782|85757|85785.2|85760.2|85785.2|85760.2|85779.2|85754.2|46
1627981100000|2021-08-03 08:58:20|85785|85760|85781.7|85756.7|85785.8|85760.8|85780.5|85755.5|39
1627981110000|2021-08-03 08:58:30|85781.5|85756.5|85779.2|85754.2|85782|85757|85778|85753|51
1627981120000|2021-08-03 08:58:40|85779.6|85754.6|85778.8|85753.8|85781.2|85756.2|85777.2|85752.2|51
1627981130000|2021-08-03 08:58:50|85779.1|85754.1|85788.8|85763.8|85791.8|85766.8|85779.1|85754.1|36
1627981140000|2021-08-03 08:59:00|85788.5|85763.5|85783.3|85758.3|85790.9|85765.9|85783.3|85758.3|34
1627981150000|2021-08-03 08:59:10|85782.3|85757.3|85771|85746|85782.9|85757.9|85771|85746|53
1627981160000|2021-08-03 08:59:20|85771.5|85746.5|85765|85740|85773.2|85748.2|85763.2|85738.2|52
1627981170000|2021-08-03 08:59:30|85764.3|85739.3|85772.8|85722.8|85774.5|85739.9|85760.7|85722.4|57
1627981180000|2021-08-03 08:59:40|85772.7|85722.7|85747.8|85722.8|85772.7|85733.4|85743.8|85705.5|60
1627981190000|2021-08-03 08:59:50|85760.8|85710.8|85749.4|85724.4|85764.1|85727.5|85749.4|85710.4|52
1627981200000|2021-08-03 09:00:00|85750.6|85725.6|85763.7|85738.7|85781.2|85745.1|85750.6|85717.9|57
1627981210000|2021-08-03 09:00:10|85764.5|85739.5|85765.9|85740.9|85765.9|85740.9|85760.1|85735.1|50
1627981220000|2021-08-03 09:00:20|85766.1|85741.1|85765.6|85740.6|85766.4|85741.4|85762.3|85737.3|52
1627981230000|2021-08-03 09:00:30|85765.7|85740.7|85777.4|85752.4|85778.1|85753.1|85762.7|85737.7|52
1627981240000|2021-08-03 09:00:40|85778.1|85753.1|85778.8|85753.8|85778.8|85753.8|85777.4|85752.4|44
1627981250000|2021-08-03 09:00:50|85778.7|85753.7|85790.4|85765.4|85790.5|85765.5|85778|85753|37
1627981260000|2021-08-03 09:01:00|85790|85765|85789.3|85764.3|85790.5|85765.5|85788.9|85763.9|40
1627981270000|2021-08-03 09:01:10|85790.9|85765.9|85790|85765|85790.9|85765.9|85788.5|85763.5|44
1627981280000|2021-08-03 09:01:20|85790.1|85765.1|85784.5|85759.5|85790.1|85765.1|85784.1|85759.1|39
1627981290000|2021-08-03 09:01:30|85784.2|85759.2|85778.5|85753.5|85784.3|85759.3|85777.2|85752.2|39
1627981300000|2021-08-03 09:01:40|85778.3|85753.3|85772.6|85747.6|85778.3|85753.3|85771.6|85746.6|50
1627981310000|2021-08-03 09:01:50|85773.7|85748.7|85782.4|85757.4|85782.4|85757.4|85773.2|85748.2|55
1627981320000|2021-08-03 09:02:00|85782.1|85757.1|85783.9|85758.9|85784.9|85759.9|85781.2|85756.2|58
1627981330000|2021-08-03 09:02:10|85783.7|85758.7|85779.8|85754.8|85783.8|85758.8|85778.3|85753.3|46
1627981340000|2021-08-03 09:02:20|85779.3|85754.3|85781.5|85756.5|85782.5|85757.5|85778.3|85753.3|45
1627981350000|2021-08-03 09:02:30|85782|85757|85782.2|85757.2|85783.4|85758.4|85780.8|85755.8|32
1627981360000|2021-08-03 09:02:40|85783.1|85758.1|85790.9|85765.9|85792|85767|85782.7|85757.7|47
1627981370000|2021-08-03 09:02:50|85791|85766|85790.8|85765.8|85792.3|85767.3|85790.8|85765.8|33
1627981380000|2021-08-03 09:03:00|85791.1|85766.1|85792.1|85767.1|85792.5|85767.5|85790.5|85765.5|30
1627981390000|2021-08-03 09:03:10|85792.2|85767.2|85792.4|85767.4|85793|85768|85792.1|85767.1|14
1627981400000|2021-08-03 09:03:20|85792.8|85767.8|85788.8|85763.8|85793.3|85768.3|85788|85763|37
1627981410000|2021-08-03 09:03:30|85788.9|85763.9|85788.1|85763.1|85789.9|85764.9|85784.3|85759.3|45
1627981420000|2021-08-03 09:03:40|85787.4|85762.4|85790|85765|85790|85765|85787.2|85762.2|36
1627981430000|2021-08-03 09:03:50|85789.7|85764.7|85788.9|85763.9|85790.9|85765.9|85788|85763|43
1627981440000|2021-08-03 09:04:00|85789.2|85764.2|85787.4|85762.4|85789.6|85764.6|85785.4|85760.4|38
1627981450000|2021-08-03 09:04:10|85787.3|85762.3|85788.3|85763.3|85788.8|85763.8|85786.9|85761.9|23
1627981460000|2021-08-03 09:04:20|85788.4|85763.4|85788.4|85763.4|85788.7|85763.7|85787.9|85762.9|27
1627981470000|2021-08-03 09:04:30|85788.1|85763.1|85788|85763|85790.3|85765.3|85787.6|85762.6|33
1627981480000|2021-08-03 09:04:40|85787.8|85762.8|85785.4|85760.4|85787.9|85762.9|85785|85760|36
1627981490000|2021-08-03 09:04:50|85785.3|85760.3|85791.3|85766.3|85791.8|85766.8|85782.9|85757.9|37
1627981500000|2021-08-03 09:05:00|85791|85766|85794.8|85769.8|85795.5|85770.5|85790.3|85765.3|38
1627981510000|2021-08-03 09:05:10|85795|85770|85794.6|85769.6|85795.8|85770.8|85792.7|85767.7|37
1627981520000|2021-08-03 09:05:20|85794.7|85769.7|85794.4|85769.4|85797.2|85772.2|85793.9|85768.9|44
1627981530000|2021-08-03 09:05:30|85794|85769|85795.2|85770.2|85795.6|85770.6|85794|85769|26
1627981540000|2021-08-03 09:05:40|85795|85770|85794.5|85769.5|85798.3|85773.3|85794.4|85769.4|32
1627981550000|2021-08-03 09:05:50|85795.1|85770.1|85795.2|85770.2|85795.6|85770.6|85793.5|85768.5|39
1627981560000|2021-08-03 09:06:00|85795|85770|85795.1|85770.1|85796.1|85771.1|85794.5|85769.5|23
1627981570000|2021-08-03 09:06:10|85794.8|85769.8|85797.4|85772.4|85799.9|85774.9|85794.8|85769.8|37
1627981580000|2021-08-03 09:06:20|85797.3|85772.3|85798.1|85773.1|85798.7|85773.7|85797.2|85772.2|35
1627981590000|2021-08-03 09:06:30|85797.9|85772.9|85796.9|85771.9|85797.9|85772.9|85796.3|85771.3|23
1627981600000|2021-08-03 09:06:40|85796.6|85771.6|85789.5|85764.5|85796.6|85771.6|85788.8|85763.8|29
1627981610000|2021-08-03 09:06:50|85789.9|85764.9|85794.2|85769.2|85795.3|85770.3|85789.2|85764.2|27
1627981620000|2021-08-03 09:07:00|85795|85770|85796.3|85771.3|85796.3|85771.3|85791.7|85766.7|38
1627981630000|2021-08-03 09:07:10|85795.8|85770.8|85793.9|85768.9|85796.7|85771.7|85791.6|85766.6|44
1627981640000|2021-08-03 09:07:20|85792.9|85767.9|85793.8|85768.8|85795.7|85770.7|85792.9|85767.9|40
1627981650000|2021-08-03 09:07:30|85794.5|85769.5|85789.4|85764.4|85795.1|85770.1|85789|85764|36
1627981660000|2021-08-03 09:07:40|85789.7|85764.7|85789.7|85764.7|85790|85765|85788.7|85763.7|38
1627981670000|2021-08-03 09:07:50|85789.8|85764.8|85788.6|85763.6|85789.9|85764.9|85788|85763|32
1627981680000|2021-08-03 09:08:00|85789.5|85764.5|85792.4|85767.4|85793|85768|85788.6|85763.6|39
1627981690000|2021-08-03 09:08:10|85792.6|85767.6|85792|85767|85792.8|85767.8|85791.9|85766.9|31
1627981700000|2021-08-03 09:08:20|85791.3|85766.3|85791.2|85766.2|85792|85767|85790.9|85765.9|27
1627981710000|2021-08-03 09:08:30|85791.7|85766.7|85792.2|85767.2|85792.6|85767.6|85790.8|85765.8|20
1627981720000|2021-08-03 09:08:40|85792.4|85767.4|85785.5|85760.5|85792.4|85767.4|85785.5|85760.5|45
1627981730000|2021-08-03 09:08:50|85785.9|85760.9|85791.7|85766.7|85792.3|85767.3|85785.2|85760.2|23
1627981740000|2021-08-03 09:09:00|85791.6|85766.6|85792.3|85767.3|85793|85768|85791.6|85766.6|20
1627981750000|2021-08-03 09:09:10|85792.2|85767.2|85798.9|85773.9|85798.9|85773.9|85792.2|85767.2|34
1627981760000|2021-08-03 09:09:20|85797.8|85772.8|85795.1|85770.1|85800.5|85775.5|85795|85770|47
1627981770000|2021-08-03 09:09:30|85795.4|85770.4|85798.6|85773.6|85799.1|85774.1|85794.4|85769.4|33
1627981780000|2021-08-03 09:09:40|85798.9|85773.9|85797.6|85772.6|85798.9|85773.9|85796.5|85771.5|31
1627981790000|2021-08-03 09:09:50|85798.3|85773.3|85795|85770|85799.3|85774.3|85794.4|85769.4|31
1627981800000|2021-08-03 09:10:00|85795.1|85770.1|85796.1|85771.1|85796.9|85771.9|85795.1|85770.1|26
1627981810000|2021-08-03 09:10:10|85796.2|85771.2|85799.1|85774.1|85799.1|85774.1|85796.2|85771.2|12
1627981820000|2021-08-03 09:10:20|85798.7|85773.7|85798|85773|85799.2|85774.2|85798|85773|29
1627981830000|2021-08-03 09:10:30|85798.2|85773.2|85799.5|85774.5|85799.7|85774.7|85797.8|85772.8|21
1627981840000|2021-08-03 09:10:40|85799.6|85774.6|85795.7|85770.7|85799.6|85774.6|85788.3|85763.3|42
1627981850000|2021-08-03 09:10:50|85796.3|85771.3|85800.2|85775.2|85800.5|85775.5|85796.2|85771.2|41
1627981860000|2021-08-03 09:11:00|85799.5|85774.5|85799.7|85774.7|85800.2|85775.2|85797.9|85772.9|52
1627981870000|2021-08-03 09:11:10|85799.6|85774.6|85797.6|85772.6|85799.6|85774.6|85797.3|85772.3|30
1627981880000|2021-08-03 09:11:20|85797.5|85772.5|85798|85773|85798.6|85773.6|85796.8|85771.8|34
1627981890000|2021-08-03 09:11:30|85798.1|85773.1|85797.7|85772.7|85798.2|85773.2|85796.8|85771.8|29
1627981900000|2021-08-03 09:11:40|85797.9|85772.9|85798.9|85773.9|85799.3|85774.3|85797.7|85772.7|33
1627981910000|2021-08-03 09:11:50|85799.2|85774.2|85800|85775|85800.3|85775.3|85798.9|85773.9|22
1627981920000|2021-08-03 09:12:00|85799.9|85774.9|85801.2|85776.2|85801.2|85776.2|85799.8|85774.8|22
1627981930000|2021-08-03 09:12:10|85800.7|85775.7|85799.4|85774.4|85800.7|85775.7|85798.6|85773.6|23
1627981940000|2021-08-03 09:12:20|85799.6|85774.6|85800|85775|85800.9|85775.9|85798.8|85773.8|28
1627981950000|2021-08-03 09:12:30|85799.7|85774.7|85808.7|85783.7|85810.3|85785.3|85799.7|85774.7|46
1627981960000|2021-08-03 09:12:40|85808.9|85783.9|85809.6|85784.6|85809.6|85784.6|85808.7|85783.7|27
1627981970000|2021-08-03 09:12:50|85809.3|85784.3|85816.8|85791.8|85828.6|85793.5|85809.2|85778.2|42
1627981980000|2021-08-03 09:13:00|85816.9|85791.9|85811.2|85786.2|85817.2|85792.2|85811.2|85786.2|45
1627981990000|2021-08-03 09:13:10|85811.4|85786.4|85814|85789|85815.2|85790.2|85807.6|85782.6|46
1627982000000|2021-08-03 09:13:20|85814.1|85789.1|85812.9|85787.9|85814.4|85789.4|85811.3|85786.3|47
1627982010000|2021-08-03 09:13:30|85812.5|85787.5|85810.8|85785.8|85813.5|85788.5|85808.7|85783.7|47
1627982020000|2021-08-03 09:13:40|85810.5|85785.5|85805.9|85780.9|85810.8|85785.8|85805.3|85780.3|33
1627982030000|2021-08-03 09:13:50|85805.2|85780.2|85805.9|85780.9|85809|85784|85805.2|85780.2|30
1627982040000|2021-08-03 09:14:00|85805.6|85780.6|85809.3|85784.3|85810.3|85785.3|85804.9|85779.9|31
1627982050000|2021-08-03 09:14:10|85809.1|85784.1|85806.4|85781.4|85810|85785|85805.3|85780.3|26
1627982060000|2021-08-03 09:14:20|85806.5|85781.5|85804.1|85779.1|85806.5|85781.5|85803.9|85778.9|31
1627982070000|2021-08-03 09:14:30|85804.2|85779.2|85801.7|85776.7|85804.5|85779.5|85800.9|85775.9|33
1627982080000|2021-08-03 09:14:40|85806.9|85781.9|85810.1|85785.1|85811|85786|85806.9|85781.9|26
1627982090000|2021-08-03 09:14:50|85810.5|85785.5|85810.6|85785.6|85810.7|85785.7|85809.2|85784.2|13
1627982100000|2021-08-03 09:15:00|85808.6|85783.6|85810.7|85785.7|85811.2|85786.2|85808.6|85783.6|25
1627982110000|2021-08-03 09:15:10|85810.3|85785.3|85802|85777|85810.6|85785.6|85801.9|85776.9|28
1627982120000|2021-08-03 09:15:20|85802.1|85777.1|85801.8|85776.8|85803.2|85778.2|85801.8|85776.8|32
1627982130000|2021-08-03 09:15:30|85802.1|85777.1|85797.1|85772.1|85802.2|85777.2|85797.1|85772.1|28
1627982140000|2021-08-03 09:15:40|85797|85772|85797.8|85772.8|85798.4|85773.4|85797|85772|36
1627982150000|2021-08-03 09:15:50|85797.9|85772.9|85793.4|85768.4|85797.9|85772.9|85793.2|85768.2|28
1627982160000|2021-08-03 09:16:00|85793.5|85768.5|85794|85769|85794.4|85769.4|85793.5|85768.5|20
1627982170000|2021-08-03 09:16:10|85793.9|85768.9|85801.8|85776.8|85802.3|85777.3|85793.9|85768.9|32
1627982180000|2021-08-03 09:16:20|85801.7|85776.7|85803.6|85778.6|85804.1|85779.1|85801.4|85776.4|39
1627982190000|2021-08-03 09:16:30|85803.4|85778.4|85803|85778|85803.5|85778.5|85801.9|85776.9|26
1627982200000|2021-08-03 09:16:40|85803.1|85778.1|85803.1|85778.1|85803.5|85778.5|85802.3|85777.3|22
1627982210000|2021-08-03 09:16:50|85803|85778|85800.8|85775.8|85803|85778|85798.1|85773.1|24
1627982220000|2021-08-03 09:17:00|85800.7|85775.7|85804.4|85779.4|85804.9|85779.9|85800.7|85775.7|25
1627982230000|2021-08-03 09:17:10|85804.2|85779.2|85803.6|85778.6|85804.7|85779.7|85802.4|85777.4|34
1627982240000|2021-08-03 09:17:20|85803.8|85778.8|85806.5|85781.5|85806.5|85781.5|85803.6|85778.6|27
1627982250000|2021-08-03 09:17:30|85806.6|85781.6|85807|85782|85807|85782|85806.1|85781.1|19
1627982260000|2021-08-03 09:17:40|85807.1|85782.1|85807.3|85782.3|85808|85783|85806.8|85781.8|32
1627982270000|2021-08-03 09:17:50|85807.4|85782.4|85803.7|85778.7|85807.4|85782.4|85803.7|85778.7|22
1627982280000|2021-08-03 09:18:00|85803.6|85778.6|85805.6|85780.6|85807|85782|85803.4|85778.4|48
1627982290000|2021-08-03 09:18:10|85805.5|85780.5|85800.4|85775.4|85805.6|85780.6|85799.4|85774.4|26
1627982300000|2021-08-03 09:18:20|85800.6|85775.6|85798.7|85773.7|85800.8|85775.8|85798.7|85773.7|31
1627982310000|2021-08-03 09:18:30|85799.4|85774.4|85798.5|85773.5|85799.5|85774.5|85797.8|85772.8|24
1627982320000|2021-08-03 09:18:40|85798.3|85773.3|85808.1|85783.1|85808.8|85783.8|85798.1|85773.1|25
1627982330000|2021-08-03 09:18:50|85807.7|85782.7|85806.9|85781.9|85808.4|85783.4|85806.7|85781.7|20
1627982340000|2021-08-03 09:19:00|85807.1|85782.1|85804.2|85779.2|85807.1|85782.1|85803.3|85778.3|43
1627982350000|2021-08-03 09:19:10|85805.3|85780.3|85800.2|85775.2|85805.3|85780.3|85799.9|85774.9|33
1627982360000|2021-08-03 09:19:20|85800.4|85775.4|85800.6|85775.6|85800.8|85775.8|85800.4|85775.4|13
1627982370000|2021-08-03 09:19:30|85800.7|85775.7|85797.8|85772.8|85801.1|85776.1|85797.2|85772.2|26
1627982380000|2021-08-03 09:19:40|85797.7|85772.7|85799.8|85774.8|85800.4|85775.4|85797.3|85772.3|33
1627982390000|2021-08-03 09:19:50|85800|85775|85802.9|85777.9|85803.3|85778.3|85799.9|85774.9|22
1627982400000|2021-08-03 09:20:00|85802.6|85777.6|85800.1|85775.1|85803.1|85778.1|85800.1|85775.1|29
1627982410000|2021-08-03 09:20:10|85800.5|85775.5|85798|85773|85801|85776|85796.4|85771.4|28
1627982420000|2021-08-03 09:20:20|85798.1|85773.1|85797.4|85772.4|85798.2|85773.2|85797.2|85772.2|24
1627982430000|2021-08-03 09:20:30|85797.7|85772.7|85801.5|85776.5|85801.9|85776.9|85797.5|85772.5|18
1627982440000|2021-08-03 09:20:40|85801.8|85776.8|85799.1|85774.1|85801.8|85776.8|85798.8|85773.8|26
1627982450000|2021-08-03 09:20:50|85799.2|85774.2|85796.5|85771.5|85799.4|85774.4|85796|85771|32
1627982460000|2021-08-03 09:21:00|85796.4|85771.4|85802.2|85777.2|85802.5|85777.5|85795.2|85770.2|33
1627982470000|2021-08-03 09:21:10|85802.3|85777.3|85796.6|85771.6|85802.3|85777.3|85796.3|85771.3|26
1627982480000|2021-08-03 09:21:20|85797|85772|85797.3|85772.3|85797.3|85772.3|85796.3|85771.3|18
1627982490000|2021-08-03 09:21:30|85797.1|85772.1|85795.8|85770.8|85797.5|85772.5|85795.2|85770.2|18
1627982500000|2021-08-03 09:21:40|85795.9|85770.9|85795.6|85770.6|85796.9|85771.9|85795.5|85770.5|30
1627982510000|2021-08-03 09:21:50|85795.8|85770.8|85792.5|85767.5|85796.2|85771.2|85792.4|85767.4|37
1627982520000|2021-08-03 09:22:00|85792.9|85767.9|85792.8|85767.8|85794|85769|85792.4|85767.4|39
1627982530000|2021-08-03 09:22:10|85792.7|85767.7|85792.5|85767.5|85792.8|85767.8|85792.2|85767.2|17
1627982540000|2021-08-03 09:22:20|85792.4|85767.4|85792.2|85767.2|85792.5|85767.5|85791.6|85766.6|27
1627982550000|2021-08-03 09:22:30|85792.1|85767.1|85790.5|85765.5|85792.1|85767.1|85790.3|85765.3|12
1627982560000|2021-08-03 09:22:40|85791|85766|85795.3|85770.3|85795.3|85770.3|85787.8|85762.8|26
1627982570000|2021-08-03 09:22:50|85795|85770|85802.5|85777.5|85802.6|85777.6|85793.2|85768.2|17
1627982580000|2021-08-03 09:23:00|85802.9|85777.9|85798.7|85773.7|85802.9|85777.9|85797.6|85772.6|35
1627982590000|2021-08-03 09:23:10|85798.9|85773.9|85800.6|85775.6|85801.6|85776.6|85798.3|85773.3|25
1627982600000|2021-08-03 09:23:20|85800.5|85775.5|85799.7|85774.7|85800.9|85775.9|85799.7|85774.7|22
1627982610000|2021-08-03 09:23:30|85799.9|85774.9|85800.7|85775.7|85800.9|85775.9|85799.9|85774.9|24
1627982620000|2021-08-03 09:23:40|85800.8|85775.8|85805.4|85780.4|85805.5|85780.5|85800.8|85775.8|39
1627982630000|2021-08-03 09:23:50|85805.2|85780.2|85816.8|85791.8|85816.9|85791.9|85805.2|85780.2|56
1627982640000|2021-08-03 09:24:00|85816.9|85791.9|85818.2|85793.2|85820.6|85795.6|85815.3|85790.3|44
1627982650000|2021-08-03 09:24:10|85818.4|85793.4|85823.5|85798.5|85823.7|85798.7|85818.4|85793.4|44
1627982660000|2021-08-03 09:24:20|85823.6|85798.6|85822.3|85797.3|85823.6|85798.6|85820.7|85795.7|27
1627982670000|2021-08-03 09:24:30|85823.4|85798.4|85823.6|85798.6|85828.1|85803.1|85823.4|85798.4|47
1627982680000|2021-08-03 09:24:40|85823.8|85798.8|85829.7|85804.7|85829.7|85804.7|85822.7|85797.7|37
1627982690000|2021-08-03 09:24:50|85829.1|85804.1|85830.1|85805.1|85830.6|85805.6|85828.9|85803.9|35
1627982700000|2021-08-03 09:25:00|85829.3|85804.3|85821.2|85796.2|85829.3|85804.3|85819.6|85794.6|48
1627982710000|2021-08-03 09:25:10|85821.4|85796.4|85822.5|85797.5|85823.2|85798.2|85821.4|85796.4|30
1627982720000|2021-08-03 09:25:20|85822.2|85797.2|85823.6|85798.6|85823.6|85798.6|85822.1|85797.1|17
1627982730000|2021-08-03 09:25:30|85823.4|85798.4|85823.6|85798.6|85823.8|85798.8|85822.8|85797.8|20
1627982740000|2021-08-03 09:25:40|85823.5|85798.5|85823.3|85798.3|85824.1|85799.1|85822.8|85797.8|22
1627982750000|2021-08-03 09:25:50|85823.2|85798.2|85823.6|85798.6|85824.8|85799.8|85820.4|85795.4|39
1627982760000|2021-08-03 09:26:00|85823.9|85798.9|85822.7|85797.7|85824.4|85799.4|85822.7|85797.7|22
1627982770000|2021-08-03 09:26:10|85822.4|85797.4|85826.1|85801.1|85826.1|85801.1|85821.1|85796.1|28
1627982780000|2021-08-03 09:26:20|85826.7|85801.7|85825.5|85800.5|85828.6|85803.6|85825.3|85800.3|39
1627982790000|2021-08-03 09:26:30|85826.2|85801.2|85827.2|85802.2|85827.2|85802.2|85825.2|85800.2|27
1627982800000|2021-08-03 09:26:40|85826.9|85801.9|85822.6|85797.6|85827.5|85802.5|85822.1|85797.1|40
1627982810000|2021-08-03 09:26:50|85822.7|85797.7|85813.9|85788.9|85823.6|85798.6|85813.7|85788.7|48
1627982820000|2021-08-03 09:27:00|85814.2|85789.2|85813.7|85788.7|85815.2|85790.2|85813.2|85788.2|39
1627982830000|2021-08-03 09:27:10|85813.5|85788.5|85816.7|85791.7|85817.4|85792.4|85813.5|85788.5|42
1627982840000|2021-08-03 09:27:20|85816.6|85791.6|85812.5|85787.5|85817.4|85792.4|85811.6|85786.6|27
1627982850000|2021-08-03 09:27:30|85813|85788|85812.8|85787.8|85813.3|85788.3|85811.7|85786.7|29
1627982860000|2021-08-03 09:27:40|85812.5|85787.5|85813|85788|85813.2|85788.2|85812.5|85787.5|17
1627982870000|2021-08-03 09:27:50|85813.1|85788.1|85820.9|85795.9|85822.2|85797.2|85812.8|85787.8|31
1627982880000|2021-08-03 09:28:00|85821|85796|85820.6|85795.6|85821.4|85796.4|85819.8|85794.8|18
1627982890000|2021-08-03 09:28:10|85820.7|85795.7|85821.1|85796.1|85821.3|85796.3|85820.1|85795.1|23
1627982900000|2021-08-03 09:28:20|85820.9|85795.9|85820.6|85795.6|85821.3|85796.3|85819.8|85794.8|19
1627982910000|2021-08-03 09:28:30|85820.3|85795.3|85817.5|85792.5|85821.4|85796.4|85817.5|85792.5|30
1627982920000|2021-08-03 09:28:40|85816.5|85791.5|85812.8|85787.8|85816.7|85791.7|85811.9|85786.9|31
1627982930000|2021-08-03 09:28:50|85812.6|85787.6|85815.2|85790.2|85816.2|85791.2|85812|85787|28
1627982940000|2021-08-03 09:29:00|85815.5|85790.5|85816.4|85791.4|85816.7|85791.7|85814.8|85789.8|37
1627982950000|2021-08-03 09:29:10|85816.3|85791.3|85811.7|85786.7|85820|85795|85811.1|85786.1|32
1627982960000|2021-08-03 09:29:20|85811.1|85786.1|85810.2|85785.2|85813|85788|85809.4|85784.4|42
1627982970000|2021-08-03 09:29:30|85810.1|85785.1|85808|85783|85810.1|85785.1|85808|85783|25
1627982980000|2021-08-03 09:29:40|85807.8|85782.8|85807.8|85782.8|85809.2|85784.2|85807.4|85782.4|28
1627982990000|2021-08-03 09:29:50|85806.9|85781.9|85807.5|85782.5|85808.7|85783.7|85806.9|85781.9|27
1627983000000|2021-08-03 09:30:00|85807.9|85782.9|85808.1|85783.1|85811.1|85786.1|85807.3|85782.3|36
1627983010000|2021-08-03 09:30:10|85808.5|85783.5|85804.4|85779.4|85808.5|85783.5|85803.9|85778.9|29
1627983020000|2021-08-03 09:30:20|85804.8|85779.8|85804.9|85779.9|85805.8|85780.8|85804.2|85779.2|34
1627983030000|2021-08-03 09:30:30|85805.3|85780.3|85801.7|85776.7|85805.5|85780.5|85801|85776|31
1627983040000|2021-08-03 09:30:40|85802.4|85777.4|85801.8|85776.8|85802.6|85777.6|85801.2|85776.2|30
1627983050000|2021-08-03 09:30:50|85801.9|85776.9|85803.2|85778.2|85803.3|85778.3|85800.7|85775.7|27
1627983060000|2021-08-03 09:31:00|85803.5|85778.5|85800.4|85775.4|85803.5|85778.5|85800.2|85775.2|31
1627983070000|2021-08-03 09:31:10|85799.2|85774.2|85796.4|85771.4|85799.2|85774.2|85794.9|85769.9|21
1627983080000|2021-08-03 09:31:20|85796.5|85771.5|85798.2|85773.2|85798.4|85773.4|85796.4|85771.4|22
1627983090000|2021-08-03 09:31:30|85798.5|85773.5|85797.1|85772.1|85798.5|85773.5|85796.5|85771.5|20
1627983100000|2021-08-03 09:31:40|85797|85772|85797.5|85772.5|85797.7|85772.7|85797|85772|18
1627983110000|2021-08-03 09:31:50|85797.7|85772.7|85797.3|85772.3|85797.9|85772.9|85797.2|85772.2|14
1627983120000|2021-08-03 09:32:00|85797.2|85772.2|85806.2|85781.2|85806.8|85781.8|85796.8|85771.8|30
1627983130000|2021-08-03 09:32:10|85806.6|85781.6|85818.3|85793.3|85819.8|85794.8|85806.6|85781.6|48
1627983140000|2021-08-03 09:32:20|85818.7|85793.7|85821.9|85796.9|85822|85797|85818.5|85793.5|38
1627983150000|2021-08-03 09:32:30|85821.8|85796.8|85823.6|85798.6|85826.1|85801.1|85820.7|85795.7|35
1627983160000|2021-08-03 09:32:40|85822.8|85797.8|85821.4|85796.4|85826.9|85801.9|85820.6|85795.6|45
1627983170000|2021-08-03 09:32:50|85822|85797|85822.2|85797.2|85822.6|85797.6|85819.1|85794.1|38
1627983180000|2021-08-03 09:33:00|85821.9|85796.9|85823.6|85798.6|85823.6|85798.6|85820.2|85795.2|33
1627983190000|2021-08-03 09:33:10|85823.4|85798.4|85822.6|85797.6|85823.7|85798.7|85819.8|85794.8|45
1627983200000|2021-08-03 09:33:20|85822.8|85797.8|85822.1|85797.1|85823.5|85798.5|85822|85797|24
1627983210000|2021-08-03 09:33:30|85821.9|85796.9|85820.4|85795.4|85822.2|85797.2|85820.1|85795.1|18
1627983220000|2021-08-03 09:33:40|85820.7|85795.7|85817.7|85792.7|85820.7|85795.7|85817.5|85792.5|33
1627983230000|2021-08-03 09:33:50|85817.8|85792.8|85817.3|85792.3|85817.9|85792.9|85817|85792|20
1627983240000|2021-08-03 09:34:00|85817.4|85792.4|85817.8|85792.8|85817.8|85792.8|85816.5|85791.5|19
1627983250000|2021-08-03 09:34:10|85817.7|85792.7|85818.4|85793.4|85818.7|85793.7|85817.6|85792.6|24
1627983260000|2021-08-03 09:34:20|85818.1|85793.1|85818.1|85793.1|85818.6|85793.6|85818|85793|10
1627983270000|2021-08-03 09:34:30|85818.2|85793.2|85815.1|85790.1|85818.4|85793.4|85814.3|85789.3|40
1627983280000|2021-08-03 09:34:40|85814.5|85789.5|85815.7|85790.7|85816.1|85791.1|85811.8|85786.8|38
1627983290000|2021-08-03 09:34:50|85815.5|85790.5|85815.1|85790.1|85817.2|85792.2|85813.9|85788.9|38
1627983300000|2021-08-03 09:35:00|85815.3|85790.3|85816.2|85791.2|85816.4|85791.4|85815.3|85790.3|20
1627983310000|2021-08-03 09:35:10|85816.1|85791.1|85817.4|85792.4|85818.1|85793.1|85816|85791|23
1627983320000|2021-08-03 09:35:20|85817.6|85792.6|85817.9|85792.9|85817.9|85792.9|85814.4|85789.4|33
1627983330000|2021-08-03 09:35:30|85817.7|85792.7|85818.4|85793.4|85818.7|85793.7|85816.4|85791.4|33
1627983340000|2021-08-03 09:35:40|85818.6|85793.6|85819.3|85794.3|85819.5|85794.5|85818|85793|24
1627983350000|2021-08-03 09:35:50|85819|85794|85818.6|85793.6|85819.2|85794.2|85818.4|85793.4|24
1627983360000|2021-08-03 09:36:00|85818.4|85793.4|85817.7|85792.7|85819.2|85794.2|85817.6|85792.6|29
1627983370000|2021-08-03 09:36:10|85817.6|85792.6|85814.8|85789.8|85818.5|85793.5|85814.8|85789.8|38
1627983380000|2021-08-03 09:36:20|85815|85790|85812.4|85787.4|85815.5|85790.5|85810.7|85785.7|36
1627983390000|2021-08-03 09:36:30|85812.8|85787.8|85811.4|85786.4|85812.8|85787.8|85811.4|85786.4|21
1627983400000|2021-08-03 09:36:40|85811.6|85786.6|85808.8|85783.8|85811.8|85786.8|85808|85783|21
1627983410000|2021-08-03 09:36:50|85809.5|85784.5|85807.4|85782.4|85809.6|85784.6|85807.4|85782.4|15
1627983420000|2021-08-03 09:37:00|85807.3|85782.3|85806.2|85781.2|85807.3|85782.3|85805.2|85780.2|27
1627983430000|2021-08-03 09:37:10|85806.3|85781.3|85809|85784|85809.1|85784.1|85803.5|85778.5|28
1627983440000|2021-08-03 09:37:20|85808.5|85783.5|85807.4|85782.4|85809.2|85784.2|85807|85782|31
1627983450000|2021-08-03 09:37:30|85807.3|85782.3|85806.6|85781.6|85807.7|85782.7|85805.4|85780.4|28
1627983460000|2021-08-03 09:37:40|85806.3|85781.3|85802.5|85777.5|85806.5|85781.5|85802.2|85777.2|18
1627983470000|2021-08-03 09:37:50|85803.2|85778.2|85798.8|85773.8|85803.2|85778.2|85798.8|85773.8|31
1627983480000|2021-08-03 09:38:00|85799.2|85774.2|85799.7|85774.7|85800.2|85775.2|85798.7|85773.7|24
1627983490000|2021-08-03 09:38:10|85799.9|85774.9|85792.7|85767.7|85800.1|85775.1|85792.5|85767.5|23
1627983500000|2021-08-03 09:38:20|85792.9|85767.9|85791.6|85766.6|85793.2|85768.2|85791.6|85766.6|33
1627983510000|2021-08-03 09:38:30|85791.3|85766.3|85791.8|85766.8|85792.6|85767.6|85790.7|85765.7|24
1627983520000|2021-08-03 09:38:40|85791.7|85766.7|85782.7|85757.7|85791.7|85766.7|85782.4|85757.4|46
1627983530000|2021-08-03 09:38:50|85781.8|85756.8|85779.6|85754.6|85782.8|85757.8|85779.5|85754.5|42
1627983540000|2021-08-03 09:39:00|85779.8|85754.8|85778.6|85753.6|85779.8|85754.8|85778.1|85753.1|37
1627983550000|2021-08-03 09:39:10|85778.8|85753.8|85778.5|85753.5|85778.8|85753.8|85778|85753|22
1627983560000|2021-08-03 09:39:20|85778.4|85753.4|85778.1|85753.1|85778.4|85753.4|85778|85753|10
1627983570000|2021-08-03 09:39:30|85778|85753|85774.3|85749.3|85778.1|85753.1|85773.7|85748.7|46
1627983580000|2021-08-03 09:39:40|85774.5|85749.5|85777.6|85752.6|85780.7|85755.7|85774.5|85749.5|41
1627983590000|2021-08-03 09:39:50|85778.2|85753.2|85778.2|85753.2|85778.9|85753.9|85777.5|85752.5|31
1627983600000|2021-08-03 09:40:00|85778.9|85753.9|85777.7|85752.7|85779.5|85754.5|85777.1|85752.1|35
1627983610000|2021-08-03 09:40:10|85777.8|85752.8|85780.7|85755.7|85781.2|85756.2|85777.5|85752.5|32
1627983620000|2021-08-03 09:40:20|85780.3|85755.3|85779.8|85754.8|85781.2|85756.2|85779.5|85754.5|24
1627983630000|2021-08-03 09:40:30|85779.9|85754.9|85783.4|85758.4|85784|85759|85779.9|85754.9|23
1627983640000|2021-08-03 09:40:40|85783.7|85758.7|85784.3|85759.3|85784.6|85759.6|85782.4|85757.4|33
1627983650000|2021-08-03 09:40:50|85786.3|85761.3|85783.7|85758.7|85786.3|85761.3|85783.7|85758.7|29
1627983660000|2021-08-03 09:41:00|85783.6|85758.6|85785.4|85760.4|85785.4|85760.4|85778.3|85753.3|43
1627983670000|2021-08-03 09:41:10|85785.3|85760.3|85785.7|85760.7|85786.1|85761.1|85784.3|85759.3|30
1627983680000|2021-08-03 09:41:20|85785.6|85760.6|85788.9|85763.9|85789.7|85764.7|85781.5|85756.5|48
1627983690000|2021-08-03 09:41:30|85789|85764|85794.1|85769.1|85795.7|85770.7|85789|85764|44
1627983700000|2021-08-03 09:41:40|85793.9|85768.9|85792.6|85767.6|85794.7|85769.7|85790.5|85765.5|42
1627983710000|2021-08-03 09:41:50|85792.9|85767.9|85797.2|85772.2|85797.9|85772.9|85791.8|85766.8|38
1627983720000|2021-08-03 09:42:00|85796.9|85771.9|85799.6|85774.6|85800|85775|85796.8|85771.8|43
1627983730000|2021-08-03 09:42:10|85799.7|85774.7|85798.9|85773.9|85799.9|85774.9|85798.8|85773.8|25
1627983740000|2021-08-03 09:42:20|85798.6|85773.6|85798.5|85773.5|85798.8|85773.8|85797.5|85772.5|18
1627983750000|2021-08-03 09:42:30|85798.8|85773.8|85798|85773|85798.8|85773.8|85797.3|85772.3|20
1627983760000|2021-08-03 09:42:40|85797.9|85772.9|85798.3|85773.3|85798.7|85773.7|85797.9|85772.9|15
1627983770000|2021-08-03 09:42:50|85798.5|85773.5|85800.7|85775.7|85801.8|85776.8|85798.5|85773.5|30
1627983780000|2021-08-03 09:43:00|85801.5|85776.5|85800.1|85775.1|85802.7|85777.7|85800.1|85775.1|24
1627983790000|2021-08-03 09:43:10|85799.9|85774.9|85791.6|85766.6|85800.4|85775.4|85790.9|85765.9|44
1627983800000|2021-08-03 09:43:20|85792.3|85767.3|85792.1|85767.1|85792.3|85767.3|85791|85766|28
1627983810000|2021-08-03 09:43:30|85792.3|85767.3|85791.5|85766.5|85792.3|85767.3|85790.7|85765.7|27
1627983820000|2021-08-03 09:43:40|85791.7|85766.7|85796.1|85771.1|85796.8|85771.8|85791.4|85766.4|45
1627983830000|2021-08-03 09:43:50|85796.3|85771.3|85795.8|85770.8|85796.7|85771.7|85795.5|85770.5|24
1627983840000|2021-08-03 09:44:00|85795.4|85770.4|85795.6|85770.6|85796|85771|85795.4|85770.4|20
1627983850000|2021-08-03 09:44:10|85795.3|85770.3|85794.9|85769.9|85796.8|85771.8|85794.7|85769.7|20
1627983860000|2021-08-03 09:44:20|85795|85770|85791.8|85766.8|85796.4|85771.4|85791.4|85766.4|48
1627983870000|2021-08-03 09:44:30|85791.6|85766.6|85786.9|85761.9|85791.7|85766.7|85786.4|85761.4|41
1627983880000|2021-08-03 09:44:40|85786.7|85761.7|85788.6|85763.6|85789|85764|85784.9|85759.9|38
1627983890000|2021-08-03 09:44:50|85788.8|85763.8|85787.7|85762.7|85788.8|85763.8|85786.9|85761.9|24
1627983900000|2021-08-03 09:45:00|85786.9|85761.9|85789.3|85764.3|85790.9|85765.9|85786.9|85761.9|38
1627983910000|2021-08-03 09:45:10|85789.7|85764.7|85790.4|85765.4|85790.5|85765.5|85788.7|85763.7|22
1627983920000|2021-08-03 09:45:20|85790.3|85765.3|85783.6|85758.6|85792|85767|85783.6|85758.6|47
1627983930000|2021-08-03 09:45:30|85783.8|85758.8|85783.9|85758.9|85784.4|85759.4|85783|85758|29
1627983940000|2021-08-03 09:45:40|85783.4|85758.4|85782.7|85757.7|85783.7|85758.7|85781.8|85756.8|21
1627983950000|2021-08-03 09:45:50|85783.7|85758.7|85880.6|85830.6|85915.5|85855.8|85781.3|85756.3|52
1627983960000|2021-08-03 09:46:00|85880.1|85830.1|85873.5|85823.5|85880.5|85840.3|85865.3|85822.8|41
1627983970000|2021-08-03 09:46:10|85873.9|85823.9|85871.8|85821.8|85873.9|85823.9|85870.9|85820.9|35
1627983980000|2021-08-03 09:46:20|85871.7|85821.7|85858|85833|85871.9|85833.9|85857.6|85819.7|32
1627983990000|2021-08-03 09:46:30|85857.3|85832.3|85869.2|85819.2|85869.8|85833.1|85857.1|85818.5|26
1627984000000|2021-08-03 09:46:40|85868.7|85818.7|85845.7|85820.7|85869.2|85826.7|85844.5|85816.5|27
1627984010000|2021-08-03 09:46:50|85845.9|85820.9|85854.5|85829.5|85862.2|85830.2|85845.1|85807.9|46
1627984020000|2021-08-03 09:47:00|85855.1|85830.1|85861.7|85836.7|85863|85838|85854.9|85829.9|53
1627984030000|2021-08-03 09:47:10|85861.5|85836.5|85858.7|85833.7|85863.3|85838.3|85858.5|85833.5|33
1627984040000|2021-08-03 09:47:20|85858|85833|85857.7|85832.7|85859.5|85834.5|85857.4|85832.4|31
1627984050000|2021-08-03 09:47:30|85857.5|85832.5|85860.4|85835.4|85862.3|85837.3|85857.5|85832.5|63
1627984060000|2021-08-03 09:47:40|85860.7|85835.7|85861.8|85836.8|85863.2|85838.2|85860|85835|39
1627984070000|2021-08-03 09:47:50|85860.8|85835.8|85858|85833|85862|85837|85857.4|85832.4|46
1627984080000|2021-08-03 09:48:00|85858.3|85833.3|85852.9|85827.9|85858.4|85833.4|85852.9|85827.9|40
1627984090000|2021-08-03 09:48:10|85852.2|85827.2|85851.8|85826.8|85853.3|85828.3|85851.6|85826.6|42
1627984100000|2021-08-03 09:48:20|85852|85827|85852.1|85827.1|85853.1|85828.1|85851.6|85826.6|24
1627984110000|2021-08-03 09:48:30|85851.6|85826.6|85851.4|85826.4|85851.9|85826.9|85850.5|85825.5|25
1627984120000|2021-08-03 09:48:40|85851.3|85826.3|85851.4|85826.4|85851.7|85826.7|85850.3|85825.3|31
1627984130000|2021-08-03 09:48:50|85851.7|85826.7|85854.3|85829.3|85854.6|85829.6|85850.5|85825.5|44
1627984140000|2021-08-03 09:49:00|85853|85828|85855.3|85830.3|85855.5|85830.5|85852.8|85827.8|40
1627984150000|2021-08-03 09:49:10|85855.5|85830.5|85845.4|85820.4|85855.5|85830.5|85845.4|85820.4|45
1627984160000|2021-08-03 09:49:20|85845.9|85820.9|85846.7|85821.7|85846.8|85821.8|85845.2|85820.2|23
1627984170000|2021-08-03 09:49:30|85846.5|85821.5|85846.2|85821.2|85847.4|85822.4|85844.7|85819.7|37
1627984180000|2021-08-03 09:49:40|85846.3|85821.3|85850.8|85825.8|85851.2|85826.2|85846.1|85821.1|35
1627984190000|2021-08-03 09:49:50|85849.9|85824.9|85853.6|85828.6|85854.5|85829.5|85849.4|85824.4|56
1627984200000|2021-08-03 09:50:00|85853.2|85828.2|85852.8|85827.8|85853.8|85828.8|85852|85827|35
1627984210000|2021-08-03 09:50:10|85852.3|85827.3|85835.9|85810.9|85853.9|85828.9|85832.9|85807.9|40
1627984220000|2021-08-03 09:50:20|85835.7|85810.7|85836.9|85811.9|85836.9|85811.9|85835|85810|30
1627984230000|2021-08-03 09:50:30|85836.8|85811.8|85840.6|85815.6|85842.9|85817.9|85832.5|85807.5|42
1627984240000|2021-08-03 09:50:40|85840.2|85815.2|85840.3|85815.3|85841.7|85816.7|85838.6|85813.6|44
1627984250000|2021-08-03 09:50:50|85840.4|85815.4|85840.6|85815.6|85841.1|85816.1|85839.9|85814.9|32
1627984260000|2021-08-03 09:51:00|85841.1|85816.1|85841|85816|85843.3|85818.3|85840.9|85815.9|34
1627984270000|2021-08-03 09:51:10|85841.8|85816.8|85841.9|85816.9|85845.3|85820.3|85841|85816|32
1627984280000|2021-08-03 09:51:20|85841.7|85816.7|85833.1|85808.1|85842|85817|85832.8|85807.8|36
1627984290000|2021-08-03 09:51:30|85833.6|85808.6|85830.3|85805.3|85836.3|85811.3|85830.3|85805.3|43
1627984300000|2021-08-03 09:51:40|85830.6|85805.6|85835.8|85810.8|85836.3|85811.3|85830.6|85805.6|36
1627984310000|2021-08-03 09:51:50|85836.1|85811.1|85828.4|85803.4|85836.1|85811.1|85828.4|85803.4|36
1627984320000|2021-08-03 09:52:00|85829.2|85804.2|85827.2|85802.2|85829.2|85804.2|85824.5|85799.5|41
1627984330000|2021-08-03 09:52:10|85826.8|85801.8|85826.1|85801.1|85827.4|85802.4|85826.1|85801.1|20
1627984340000|2021-08-03 09:52:20|85825.5|85800.5|85819.4|85794.4|85826.6|85801.6|85818.1|85793.1|31
1627984350000|2021-08-03 09:52:30|85820.3|85795.3|85821|85796|85821.8|85796.8|85819.7|85794.7|26
1627984360000|2021-08-03 09:52:40|85821.2|85796.2|85820.8|85795.8|85821.9|85796.9|85820.6|85795.6|26
1627984370000|2021-08-03 09:52:50|85821.4|85796.4|85821.7|85796.7|85822.1|85797.1|85813.1|85788.1|51
1627984380000|2021-08-03 09:53:00|85822.4|85797.4|85823.8|85798.8|85826.5|85801.5|85822.4|85797.4|38
1627984390000|2021-08-03 09:53:10|85823.4|85798.4|85847.8|85822.8|85847.8|85822.8|85823.4|85798.4|38
1627984400000|2021-08-03 09:53:20|85847.4|85822.4|85842|85817|85847.4|85822.4|85838.7|85813.7|54
1627984410000|2021-08-03 09:53:30|85840.9|85815.9|85839.6|85814.6|85842.3|85817.3|85838.5|85813.5|35
1627984420000|2021-08-03 09:53:40|85839.9|85814.9|85835.9|85810.9|85840.4|85815.4|85835.1|85810.1|41
1627984430000|2021-08-03 09:53:50|85835.7|85810.7|85845.4|85820.4|85845.4|85820.4|85835.7|85810.7|37
1627984440000|2021-08-03 09:54:00|85845.9|85820.9|85844.1|85819.1|85848.7|85823.7|85842.4|85817.4|50
1627984450000|2021-08-03 09:54:10|85844.4|85819.4|85841.3|85816.3|85844.4|85819.4|85839.1|85814.1|31
1627984460000|2021-08-03 09:54:20|85841.1|85816.1|85842.1|85817.1|85842.5|85817.5|85840.3|85815.3|24
1627984470000|2021-08-03 09:54:30|85841|85816|85839.7|85814.7|85841.2|85816.2|85839.7|85814.7|19
1627984480000|2021-08-03 09:54:40|85840|85815|85831.7|85806.7|85840.7|85815.7|85831|85806|46
1627984490000|2021-08-03 09:54:50|85831.5|85806.5|85832.5|85807.5|85833.7|85808.7|85830|85805|35
1627984500000|2021-08-03 09:55:00|85832.3|85807.3|85833.7|85808.7|85835.2|85810.2|85831.7|85806.7|39
1627984510000|2021-08-03 09:55:10|85834.1|85809.1|85832.7|85807.7|85834.1|85809.1|85832.7|85807.7|33
1627984520000|2021-08-03 09:55:20|85833|85808|85831|85806|85833.2|85808.2|85829.3|85804.3|26
1627984530000|2021-08-03 09:55:30|85830.3|85805.3|85829.7|85804.7|85831.2|85806.2|85829.2|85804.2|33
1627984540000|2021-08-03 09:55:40|85830.7|85805.7|85831.1|85806.1|85831.2|85806.2|85829.3|85804.3|29
1627984550000|2021-08-03 09:55:50|85831.6|85806.6|85830.3|85805.3|85831.6|85806.6|85829.1|85804.1|29
1627984560000|2021-08-03 09:56:00|85830.6|85805.6|85826.6|85801.6|85831.1|85806.1|85826.6|85801.6|37
1627984570000|2021-08-03 09:56:10|85827.3|85802.3|85810.1|85785.1|85827.3|85802.3|85809.1|85784.1|47
1627984580000|2021-08-03 09:56:20|85809.9|85784.9|85810.1|85785.1|85810.9|85785.9|85809.2|85784.2|32
1627984590000|2021-08-03 09:56:30|85810.2|85785.2|85805|85780|85810.5|85785.5|85795.4|85758.8|58
1627984600000|2021-08-03 09:56:40|85804.7|85779.7|85799.9|85774.9|85805.1|85780.1|85798.3|85773.3|48
1627984610000|2021-08-03 09:56:50|85800|85775|85788.3|85763.3|85800|85775|85787.7|85762.7|51
1627984620000|2021-08-03 09:57:00|85787.3|85762.3|85783.9|85758.9|85792.2|85767.2|85782.9|85757.9|50
1627984630000|2021-08-03 09:57:10|85784|85759|85783.3|85758.3|85784.9|85759.9|85781.6|85756.6|31
1627984640000|2021-08-03 09:57:20|85783|85758|85795|85770|85795.3|85770.3|85783|85758|26
1627984650000|2021-08-03 09:57:30|85795.4|85770.4|85800.9|85775.9|85805.3|85780.3|85794.3|85769.3|52
1627984660000|2021-08-03 09:57:40|85799.3|85774.3|85807.1|85782.1|85807.1|85782.1|85799.3|85774.3|41
1627984670000|2021-08-03 09:57:50|85807.2|85782.2|85804.6|85779.6|85807.4|85782.4|85804.6|85779.6|39
1627984680000|2021-08-03 09:58:00|85803.5|85778.5|85806.9|85781.9|85807.2|85782.2|85801|85776|50
1627984690000|2021-08-03 09:58:10|85807.7|85782.7|85803.8|85778.8|85811.1|85786.1|85801|85776|47
1627984700000|2021-08-03 09:58:20|85803.2|85778.2|85802|85777|85804.7|85779.7|85801|85776|33
1627984710000|2021-08-03 09:58:30|85801.9|85776.9|85803.2|85778.2|85805.7|85780.7|85793.7|85768.7|54
1627984720000|2021-08-03 09:58:40|85803.5|85778.5|85801.1|85776.1|85803.6|85778.6|85800.9|85775.9|29
1627984730000|2021-08-03 09:58:50|85801.3|85776.3|85795.3|85770.3|85801.3|85776.3|85794.3|85769.3|52
1627984740000|2021-08-03 09:59:00|85793.9|85768.9|85788.7|85763.7|85795|85770|85788.7|85763.7|33
1627984750000|2021-08-03 09:59:10|85789.9|85764.9|85788.8|85763.8|85790.1|85765.1|85786.3|85761.3|44
1627984760000|2021-08-03 09:59:20|85788.5|85763.5|85787.8|85762.8|85789.7|85764.7|85786.3|85761.3|43
1627984770000|2021-08-03 09:59:30|85787.6|85762.6|85782.2|85757.2|85787.6|85762.6|85781.9|85756.9|50
1627984780000|2021-08-03 09:59:40|85782.1|85757.1|85782.6|85757.6|85783.8|85758.8|85780|85755|45
1627984790000|2021-08-03 09:59:50|85781.2|85756.2|85783.9|85758.9|85784.6|85759.6|85781.2|85756.2|42
1627984800000|2021-08-03 10:00:00|85784.1|85759.1|85780.3|85755.3|85785.5|85760.5|85780|85755|52
1627984810000|2021-08-03 10:00:10|85779.7|85754.7|85786.6|85761.6|85786.8|85761.8|85779.7|85754.7|34
1627984820000|2021-08-03 10:00:20|85786.8|85761.8|85787|85762|85790.3|85765.3|85786|85761|53
1627984830000|2021-08-03 10:00:30|85786.9|85761.9|85787.9|85762.9|85789.6|85764.6|85785.5|85760.5|53
1627984840000|2021-08-03 10:00:40|85786.8|85761.8|85789.7|85764.7|85791.1|85766.1|85786.8|85761.8|55
1627984850000|2021-08-03 10:00:50|85789|85764|85788.2|85763.2|85790.3|85765.3|85783.6|85758.6|55
1627984860000|2021-08-03 10:01:00|85781.6|85756.6|85796.7|85771.7|85798.5|85773.5|85781.6|85756.6|53
1627984870000|2021-08-03 10:01:10|85796.6|85771.6|85793.6|85768.6|85796.6|85771.6|85791.9|85766.9|35
1627984880000|2021-08-03 10:01:20|85793.3|85768.3|85790.8|85765.8|85793.3|85768.3|85790.6|85765.6|32
1627984890000|2021-08-03 10:01:30|85791|85766|85791.1|85766.1|85791.3|85766.3|85789.9|85764.9|25
1627984900000|2021-08-03 10:01:40|85791.4|85766.4|85790.7|85765.7|85791.9|85766.9|85784.6|85759.6|46
1627984910000|2021-08-03 10:01:50|85791|85766|85789.5|85764.5|85791.7|85766.7|85789.2|85764.2|44
1627984920000|2021-08-03 10:02:00|85789.6|85764.6|85790.4|85765.4|85790.8|85765.8|85787.8|85762.8|44
1627984930000|2021-08-03 10:02:10|85790.2|85765.2|85790.2|85765.2|85790.6|85765.6|85789.7|85764.7|21
1627984940000|2021-08-03 10:02:20|85790.3|85765.3|85789.1|85764.1|85791|85766|85789.1|85764.1|23
1627984950000|2021-08-03 10:02:30|85789.4|85764.4|85793.8|85768.8|85794.8|85769.8|85788.9|85763.9|23
1627984960000|2021-08-03 10:02:40|85793.5|85768.5|85793.2|85768.2|85794.3|85769.3|85792.1|85767.1|41
1627984970000|2021-08-03 10:02:50|85792.9|85767.9|85794.4|85769.4|85795|85770|85792.2|85767.2|27
1627984980000|2021-08-03 10:03:00|85794.3|85769.3|85796.3|85771.3|85799|85774|85794.2|85769.2|45
1627984990000|2021-08-03 10:03:10|85796.9|85771.9|85794.1|85769.1|85798.3|85773.3|85794|85769|38
1627985000000|2021-08-03 10:03:20|85794.5|85769.5|85794.8|85769.8|85795.1|85770.1|85793.7|85768.7|38
1627985010000|2021-08-03 10:03:30|85794.7|85769.7|85796.7|85771.7|85796.9|85771.9|85794|85769|19
1627985020000|2021-08-03 10:03:40|85796.8|85771.8|85798|85773|85798|85773|85796.1|85771.1|18
1627985030000|2021-08-03 10:03:50|85797.7|85772.7|85794.3|85769.3|85797.9|85772.9|85792.3|85767.3|36
1627985040000|2021-08-03 10:04:00|85794.6|85769.6|85793.9|85768.9|85794.9|85769.9|85792.3|85767.3|33
1627985050000|2021-08-03 10:04:10|85794.1|85769.1|85793.1|85768.1|85794.1|85769.1|85791.4|85766.4|25
1627985060000|2021-08-03 10:04:20|85792.8|85767.8|85791.1|85766.1|85793.1|85768.1|85789.4|85764.4|38
1627985070000|2021-08-03 10:04:30|85790.8|85765.8|85792|85767|85792.3|85767.3|85789.6|85764.6|44
1627985080000|2021-08-03 10:04:40|85791.7|85766.7|85792.7|85767.7|85793|85768|85790.5|85765.5|27
1627985090000|2021-08-03 10:04:50|85791.6|85766.6|85786.9|85761.9|85792.3|85767.3|85785.7|85760.7|39
1627985100000|2021-08-03 10:05:00|85786.3|85761.3|85789|85764|85791|85766|85785.6|85760.6|48
1627985110000|2021-08-03 10:05:10|85789.1|85764.1|85788.8|85763.8|85789.6|85764.6|85788.3|85763.3|26
1627985120000|2021-08-03 10:05:20|85789.1|85764.1|85789.9|85764.9|85790.5|85765.5|85789|85764|22
1627985130000|2021-08-03 10:05:30|85789.5|85764.5|85790.4|85765.4|85791.4|85766.4|85788.8|85763.8|27
1627985140000|2021-08-03 10:05:40|85790|85765|85791.4|85766.4|85792.4|85767.4|85789.9|85764.9|26
1627985150000|2021-08-03 10:05:50|85791.6|85766.6|85790.5|85765.5|85791.9|85766.9|85789.5|85764.5|35
1627985160000|2021-08-03 10:06:00|85790.4|85765.4|85792.5|85767.5|85792.8|85767.8|85789.7|85764.7|23
1627985170000|2021-08-03 10:06:10|85792.4|85767.4|85793.3|85768.3|85793.7|85768.7|85792.2|85767.2|42
1627985180000|2021-08-03 10:06:20|85792.9|85767.9|85790.8|85765.8|85793.3|85768.3|85789.5|85764.5|39
1627985190000|2021-08-03 10:06:30|85790.7|85765.7|85792.3|85767.3|85792.5|85767.5|85789.5|85764.5|24
1627985200000|2021-08-03 10:06:40|85792.2|85767.2|85788.6|85763.6|85792.6|85767.6|85787.8|85762.8|40
1627985210000|2021-08-03 10:06:50|85788.9|85763.9|85786.8|85761.8|85789.2|85764.2|85786.5|85761.5|29
1627985220000|2021-08-03 10:07:00|85787.3|85762.3|85789.4|85764.4|85791.5|85766.5|85787.3|85762.3|35
1627985230000|2021-08-03 10:07:10|85789.7|85764.7|85787.3|85762.3|85789.9|85764.9|85784.4|85759.4|54
1627985240000|2021-08-03 10:07:20|85787.7|85762.7|85785.8|85760.8|85788|85763|85785.2|85760.2|34
1627985250000|2021-08-03 10:07:30|85785.7|85760.7|85786|85761|85786.9|85761.9|85785.4|85760.4|31
1627985260000|2021-08-03 10:07:40|85785.9|85760.9|85783.1|85758.1|85786|85761|85782.8|85757.8|26
1627985270000|2021-08-03 10:07:50|85783.3|85758.3|85780.2|85755.2|85783.6|85758.6|85778.7|85753.7|28
1627985280000|2021-08-03 10:08:00|85780.1|85755.1|85780.2|85755.2|85780.5|85755.5|85778.8|85753.8|47
1627985290000|2021-08-03 10:08:10|85780.4|85755.4|85783|85758|85784|85759|85779.8|85754.8|39
1627985300000|2021-08-03 10:08:20|85783.5|85758.5|85784.4|85759.4|85785.1|85760.1|85782.4|85757.4|36
1627985310000|2021-08-03 10:08:30|85784.2|85759.2|85785.4|85760.4|85786.7|85761.7|85783.8|85758.8|29
1627985320000|2021-08-03 10:08:40|85785.9|85760.9|85789.7|85764.7|85790.3|85765.3|85785.9|85760.9|38
1627985330000|2021-08-03 10:08:50|85789.9|85764.9|85798.6|85773.6|85798.6|85773.6|85789.8|85764.8|19
1627985340000|2021-08-03 10:09:00|85799.5|85774.5|85799.3|85774.3|85799.9|85774.9|85797.6|85772.6|36
1627985350000|2021-08-03 10:09:10|85799.4|85774.4|85792.6|85767.6|85799.4|85774.4|85791.4|85766.4|37
1627985360000|2021-08-03 10:09:20|85791.7|85766.7|85793|85768|85793.1|85768.1|85789.5|85764.5|32
1627985370000|2021-08-03 10:09:30|85792.8|85767.8|85793.1|85768.1|85794.3|85769.3|85792.6|85767.6|30
1627985380000|2021-08-03 10:09:40|85793.4|85768.4|85793|85768|85794.6|85769.6|85792.7|85767.7|36
1627985390000|2021-08-03 10:09:50|85793.2|85768.2|85783.5|85758.5|85793.4|85768.4|85781.8|85756.8|45
1627985400000|2021-08-03 10:10:00|85783|85758|85781.5|85756.5|85783.4|85758.4|85781.4|85756.4|34
1627985410000|2021-08-03 10:10:10|85781.4|85756.4|85787.1|85762.1|85787.5|85762.5|85781.4|85756.4|35
1627985420000|2021-08-03 10:10:20|85787.2|85762.2|85785.9|85760.9|85788.8|85763.8|85785.6|85760.6|35
1627985430000|2021-08-03 10:10:30|85786.1|85761.1|85781.6|85756.6|85786.1|85761.1|85779.2|85754.2|36
1627985440000|2021-08-03 10:10:40|85781.7|85756.7|85781.9|85756.9|85782.6|85757.6|85779.3|85754.3|45
1627985450000|2021-08-03 10:10:50|85781.7|85756.7|85783.5|85758.5|85783.8|85758.8|85781.7|85756.7|35
1627985460000|2021-08-03 10:11:00|85783.7|85758.7|85786.3|85761.3|85786.7|85761.7|85781.6|85756.6|33
1627985470000|2021-08-03 10:11:10|85785.9|85760.9|85787.1|85762.1|85788.2|85763.2|85785|85760|37
1627985480000|2021-08-03 10:11:20|85787.4|85762.4|85786.6|85761.6|85787.6|85762.6|85786.2|85761.2|25
1627985490000|2021-08-03 10:11:30|85786.4|85761.4|85781.3|85756.3|85786.4|85761.4|85780.9|85755.9|33
1627985500000|2021-08-03 10:11:40|85781.4|85756.4|85775.7|85750.7|85781.5|85756.5|85775.1|85750.1|39
1627985510000|2021-08-03 10:11:50|85775.8|85750.8|85776.7|85751.7|85776.9|85751.9|85775.5|85750.5|23
1627985520000|2021-08-03 10:12:00|85777.1|85752.1|85778.9|85753.9|85780.9|85755.9|85777|85752|28
1627985530000|2021-08-03 10:12:10|85778.7|85753.7|85778.4|85753.4|85779.8|85754.8|85775.3|85750.3|47
1627985540000|2021-08-03 10:12:20|85777.3|85752.3|85775.6|85750.6|85778.2|85753.2|85775.5|85750.5|44
1627985550000|2021-08-03 10:12:30|85775.9|85750.9|85775.5|85750.5|85775.9|85750.9|85774.8|85749.8|19
1627985560000|2021-08-03 10:12:40|85775|85750|85775.5|85750.5|85776.3|85751.3|85775|85750|27
1627985570000|2021-08-03 10:12:50|85775.8|85750.8|85782.2|85757.2|85782.2|85757.2|85775.8|85750.8|32
1627985580000|2021-08-03 10:13:00|85779.9|85754.9|85779.2|85754.2|85780.8|85755.8|85777.2|85752.2|39
1627985590000|2021-08-03 10:13:10|85779|85754|85778.9|85753.9|85781|85756|85777.5|85752.5|44
1627985600000|2021-08-03 10:13:20|85779.8|85754.8|85779|85754|85780.2|85755.2|85775.9|85750.9|54
1627985610000|2021-08-03 10:13:30|85779.1|85754.1|85776.7|85751.7|85780.4|85755.4|85776.5|85751.5|36
1627985620000|2021-08-03 10:13:40|85776.9|85751.9|85788.9|85763.9|85789.3|85764.3|85775.2|85750.2|46
1627985630000|2021-08-03 10:13:50|85788.4|85763.4|85787.6|85762.6|85790.6|85765.6|85787.5|85762.5|40
1627985640000|2021-08-03 10:14:00|85787.5|85762.5|85788.7|85763.7|85788.7|85763.7|85787.2|85762.2|31
1627985650000|2021-08-03 10:14:10|85788.5|85763.5|85787.9|85762.9|85788.7|85763.7|85787.9|85762.9|31
1627985660000|2021-08-03 10:14:20|85787.7|85762.7|85782|85757|85788.8|85763.8|85781.4|85756.4|39
1627985670000|2021-08-03 10:14:30|85781.7|85756.7|85780.3|85755.3|85782.4|85757.4|85779.5|85754.5|39
1627985680000|2021-08-03 10:14:40|85779.9|85754.9|85787.2|85762.2|85787.4|85762.4|85779.4|85754.4|51
1627985690000|2021-08-03 10:14:50|85786.2|85761.2|85784.1|85759.1|85787.8|85762.8|85782.2|85757.2|49
1627985700000|2021-08-03 10:15:00|85783.3|85758.3|85790.9|85765.9|85790.9|85765.9|85781.2|85756.2|50
1627985710000|2021-08-03 10:15:10|85790.5|85765.5|85789.2|85764.2|85790.5|85765.5|85788.5|85763.5|37
1627985720000|2021-08-03 10:15:20|85790.1|85765.1|85790.1|85765.1|85790.5|85765.5|85789.2|85764.2|26
1627985730000|2021-08-03 10:15:30|85789.9|85764.9|85790.3|85765.3|85790.3|85765.3|85784.3|85759.3|45
1627985740000|2021-08-03 10:15:40|85791.2|85766.2|85789|85764|85791.2|85766.2|85787.4|85762.4|47
1627985750000|2021-08-03 10:15:50|85789.3|85764.3|85793.9|85768.9|85795|85770|85788.9|85763.9|46
1627985760000|2021-08-03 10:16:00|85794.1|85769.1|85791.4|85766.4|85794.1|85769.1|85786.6|85761.6|57
1627985770000|2021-08-03 10:16:10|85792|85767|85790.2|85765.2|85792|85767|85789.3|85764.3|32
1627985780000|2021-08-03 10:16:20|85789.7|85764.7|85790.2|85765.2|85791.8|85766.8|85786.8|85761.8|51
1627985790000|2021-08-03 10:16:30|85790.1|85765.1|85790.2|85765.2|85790.9|85765.9|85789|85764|29
1627985800000|2021-08-03 10:16:40|85790|85765|85790.3|85765.3|85790.6|85765.6|85789.8|85764.8|17
1627985810000|2021-08-03 10:16:50|85789.9|85764.9|85783|85758|85790.6|85765.6|85782.2|85757.2|50
1627985820000|2021-08-03 10:17:00|85782.9|85757.9|85782.3|85757.3|85783.9|85758.9|85779.1|85754.1|48
1627985830000|2021-08-03 10:17:10|85782.9|85757.9|85777.6|85752.6|85782.9|85757.9|85777.2|85752.2|26
1627985840000|2021-08-03 10:17:20|85777.2|85752.2|85776|85751|85778.6|85753.6|85775.9|85750.9|47
1627985850000|2021-08-03 10:17:30|85776.1|85751.1|85778|85753|85778|85753|85776.1|85751.1|30
1627985860000|2021-08-03 10:17:40|85777.9|85752.9|85781.7|85756.7|85783.4|85758.4|85777.9|85752.9|45
1627985870000|2021-08-03 10:17:50|85781.5|85756.5|85783.1|85758.1|85784|85759|85781.4|85756.4|28
1627985880000|2021-08-03 10:18:00|85782.6|85757.6|85781.4|85756.4|85783.8|85758.8|85781.4|85756.4|29
1627985890000|2021-08-03 10:18:10|85781.6|85756.6|85778.3|85753.3|85781.6|85756.6|85777.5|85752.5|32
1627985900000|2021-08-03 10:18:20|85778.4|85753.4|85782.1|85757.1|85782.3|85757.3|85775.3|85750.3|36
1627985910000|2021-08-03 10:18:30|85781|85756|85783.1|85758.1|85783.6|85758.6|85780.5|85755.5|34
1627985920000|2021-08-03 10:18:40|85782.9|85757.9|85780.7|85755.7|85782.9|85757.9|85779.4|85754.4|40
1627985930000|2021-08-03 10:18:50|85780.8|85755.8|85780.4|85755.4|85780.8|85755.8|85779.7|85754.7|25
1627985940000|2021-08-03 10:19:00|85780.3|85755.3|85787.2|85762.2|85787.6|85762.6|85775.3|85750.3|43
1627985950000|2021-08-03 10:19:10|85786.3|85761.3|85780.8|85755.8|85786.4|85761.4|85780.1|85755.1|38
1627985960000|2021-08-03 10:19:20|85780.1|85755.1|85779.6|85754.6|85780.7|85755.7|85777.9|85752.9|32
1627985970000|2021-08-03 10:19:30|85779|85754|85781.9|85756.9|85781.9|85756.9|85778.8|85753.8|35
1627985980000|2021-08-03 10:19:40|85781.8|85756.8|85782.5|85757.5|85783.4|85758.4|85780.5|85755.5|56
1627985990000|2021-08-03 10:19:50|85782.4|85757.4|85779.4|85754.4|85782.4|85757.4|85778.5|85753.5|29
1627986000000|2021-08-03 10:20:00|85779.2|85754.2|85777.7|85752.7|85781.5|85756.5|85776.9|85751.9|56
1627986010000|2021-08-03 10:20:10|85778.1|85753.1|85778.5|85753.5|85778.8|85753.8|85777.2|85752.2|27
1627986020000|2021-08-03 10:20:20|85778.8|85753.8|85779.1|85754.1|85781.7|85756.7|85777.4|85752.4|42
1627986030000|2021-08-03 10:20:30|85779.3|85754.3|85780|85755|85781.4|85756.4|85779.3|85754.3|24
1627986040000|2021-08-03 10:20:40|85780.8|85755.8|85781.7|85756.7|85784.7|85759.7|85780.8|85755.8|35
1627986050000|2021-08-03 10:20:50|85782.1|85757.1|85780.5|85755.5|85782.1|85757.1|85779.2|85754.2|24
1627986060000|2021-08-03 10:21:00|85780.9|85755.9|85779.8|85754.8|85780.9|85755.9|85778.7|85753.7|25
1627986070000|2021-08-03 10:21:10|85779.5|85754.5|85778.7|85753.7|85780|85755|85777.8|85752.8|32
1627986080000|2021-08-03 10:21:20|85778.8|85753.8|85778.9|85753.9|85779.4|85754.4|85778.5|85753.5|17
1627986090000|2021-08-03 10:21:30|85779|85754|85773.1|85748.1|85779.5|85754.5|85773.1|85748.1|33
1627986100000|2021-08-03 10:21:40|85772.8|85747.8|85773.9|85748.9|85776.1|85751.1|85772|85747|53
1627986110000|2021-08-03 10:21:50|85773.8|85748.8|85770.3|85745.3|85774|85749|85769.3|85744.3|42
1627986120000|2021-08-03 10:22:00|85770.2|85745.2|85770.8|85745.8|85772.6|85747.6|85769.8|85744.8|49
1627986130000|2021-08-03 10:22:10|85770.9|85745.9|85768.4|85743.4|85771.4|85746.4|85768.4|85743.4|19
1627986140000|2021-08-03 10:22:20|85769.1|85744.1|85774.4|85749.4|85777.2|85752.2|85769.1|85744.1|54
1627986150000|2021-08-03 10:22:30|85774.2|85749.2|85770.9|85745.9|85774.9|85749.9|85770.9|85745.9|40
1627986160000|2021-08-03 10:22:40|85771.5|85746.5|85771.3|85746.3|85771.5|85746.5|85770.3|85745.3|18
1627986170000|2021-08-03 10:22:50|85771|85746|85773.6|85748.6|85773.6|85748.6|85770.3|85745.3|25
1627986180000|2021-08-03 10:23:00|85774.3|85749.3|85775|85750|85775.7|85750.7|85774.1|85749.1|44
1627986190000|2021-08-03 10:23:10|85775.1|85750.1|85775.6|85750.6|85776|85751|85774.9|85749.9|18
1627986200000|2021-08-03 10:23:20|85775.5|85750.5|85778.4|85753.4|85779.3|85754.3|85774.5|85749.5|41
1627986210000|2021-08-03 10:23:30|85778.6|85753.6|85777.4|85752.4|85778.9|85753.9|85777.3|85752.3|21
1627986220000|2021-08-03 10:23:40|85777.6|85752.6|85780.7|85755.7|85781.8|85756.8|85777.4|85752.4|49
1627986230000|2021-08-03 10:23:50|85780.5|85755.5|85778.6|85753.6|85780.5|85755.5|85778.1|85753.1|41
1627986240000|2021-08-03 10:24:00|85778.9|85753.9|85779.3|85754.3|85779.9|85754.9|85778.5|85753.5|22
1627986250000|2021-08-03 10:24:10|85779|85754|85778.7|85753.7|85779.1|85754.1|85778|85753|17
1627986260000|2021-08-03 10:24:20|85778.8|85753.8|85778|85753|85778.9|85753.9|85777.5|85752.5|21
1627986270000|2021-08-03 10:24:30|85777.9|85752.9|85778.8|85753.8|85778.9|85753.9|85777.3|85752.3|31
1627986280000|2021-08-03 10:24:40|85778.7|85753.7|85777.3|85752.3|85779.4|85754.4|85777.3|85752.3|26
1627986290000|2021-08-03 10:24:50|85777.6|85752.6|85779.6|85754.6|85780.6|85755.6|85777.4|85752.4|30
1627986300000|2021-08-03 10:25:00|85779.8|85754.8|85778.3|85753.3|85779.8|85754.8|85778.3|85753.3|25
1627986310000|2021-08-03 10:25:10|85777.2|85752.2|85783.1|85758.1|85783.4|85758.4|85777.1|85752.1|43
1627986320000|2021-08-03 10:25:20|85782.8|85757.8|85781.4|85756.4|85783|85758|85779.5|85754.5|39
1627986330000|2021-08-03 10:25:30|85781.1|85756.1|85781.2|85756.2|85782.3|85757.3|85781.1|85756.1|24
1627986340000|2021-08-03 10:25:40|85781.1|85756.1|85782.7|85757.7|85783.4|85758.4|85781.1|85756.1|32
1627986350000|2021-08-03 10:25:50|85783|85758|85786.2|85761.2|85787.1|85762.1|85781.8|85756.8|47
1627986360000|2021-08-03 10:26:00|85786.3|85761.3|85784.9|85759.9|85786.3|85761.3|85784.2|85759.2|41
1627986370000|2021-08-03 10:26:10|85785.1|85760.1|85779.9|85754.9|85785.3|85760.3|85777.9|85752.9|39
1627986380000|2021-08-03 10:26:20|85780.5|85755.5|85778.6|85753.6|85781.9|85756.9|85778.4|85753.4|42
1627986390000|2021-08-03 10:26:30|85779.1|85754.1|85779.7|85754.7|85780.3|85755.3|85778.5|85753.5|38
1627986400000|2021-08-03 10:26:40|85779.4|85754.4|85780.1|85755.1|85780.8|85755.8|85779.1|85754.1|25
1627986410000|2021-08-03 10:26:50|85780.2|85755.2|85775.1|85750.1|85780.2|85755.2|85774.1|85749.1|41
1627986420000|2021-08-03 10:27:00|85775|85750|85778.2|85753.2|85778.5|85753.5|85775|85750|36
1627986430000|2021-08-03 10:27:10|85778.3|85753.3|85773.8|85748.8|85779.1|85754.1|85773.2|85748.2|36
1627986440000|2021-08-03 10:27:20|85773.9|85748.9|85774.9|85749.9|85774.9|85749.9|85773.4|85748.4|24
1627986450000|2021-08-03 10:27:30|85774.3|85749.3|85776.3|85751.3|85777|85752|85774.2|85749.2|20
1627986460000|2021-08-03 10:27:40|85776.4|85751.4|85775.7|85750.7|85776.4|85751.4|85774.1|85749.1|25
1627986470000|2021-08-03 10:27:50|85775.4|85750.4|85770.9|85745.9|85775.6|85750.6|85770.6|85745.6|39
1627986480000|2021-08-03 10:28:00|85772.2|85747.2|85771.2|85746.2|85772.2|85747.2|85770.8|85745.8|32
1627986490000|2021-08-03 10:28:10|85771.1|85746.1|85770.7|85745.7|85771.8|85746.8|85770.7|85745.7|17
1627986500000|2021-08-03 10:28:20|85770.9|85745.9|85770.5|85745.5|85771.5|85746.5|85769.6|85744.6|30
1627986510000|2021-08-03 10:28:30|85770.9|85745.9|85770.5|85745.5|85771|85746|85770.3|85745.3|33
1627986520000|2021-08-03 10:28:40|85770.6|85745.6|85769.9|85744.9|85770.8|85745.8|85769.5|85744.5|35
1627986530000|2021-08-03 10:28:50|85769.8|85744.8|85767.6|85742.6|85769.9|85744.9|85767.4|85742.4|34
1627986540000|2021-08-03 10:29:00|85767.7|85742.7|85766.1|85741.1|85768.5|85743.5|85766.1|85741.1|30
1627986550000|2021-08-03 10:29:10|85765.9|85740.9|85766.8|85741.8|85768.1|85743.1|85765.9|85740.9|38
1627986560000|2021-08-03 10:29:20|85766.9|85741.9|85766.9|85741.9|85767.4|85742.4|85764.6|85739.6|46
1627986570000|2021-08-03 10:29:30|85767.1|85742.1|85761.4|85736.4|85767.1|85742.1|85760.9|85735.9|47
1627986580000|2021-08-03 10:29:40|85761.9|85736.9|85766.6|85741.6|85766.8|85741.8|85761.8|85736.8|43
1627986590000|2021-08-03 10:29:50|85766.5|85741.5|85767|85742|85767.7|85742.7|85765.2|85740.2|38
1627986600000|2021-08-03 10:30:00|85766.9|85741.9|85768.3|85743.3|85769.8|85744.8|85765.9|85740.9|38
1627986610000|2021-08-03 10:30:10|85768.4|85743.4|85766.6|85741.6|85768.4|85743.4|85766.4|85741.4|26
1627986620000|2021-08-03 10:30:20|85766.5|85741.5|85766.2|85741.2|85767.1|85742.1|85765.7|85740.7|34
1627986630000|2021-08-03 10:30:30|85766.1|85741.1|85775.6|85725.6|85775.6|85741.2|85762|85725.6|31
1627986640000|2021-08-03 10:30:40|85775.7|85725.7|85764.4|85739.4|85775.7|85739.6|85763.1|85725.7|25
1627986650000|2021-08-03 10:30:50|85767.7|85742.7|85766.6|85741.6|85771.1|85746.1|85763.9|85738.9|33
1627986660000|2021-08-03 10:31:00|85766.5|85741.5|85776.4|85726.4|85777.4|85741.5|85764.4|85725.8|34
1627986670000|2021-08-03 10:31:10|85776.2|85726.2|85763.1|85738.1|85776.2|85739.1|85762.9|85725.5|28
1627986680000|2021-08-03 10:31:20|85763.3|85738.3|85764.3|85739.3|85764.9|85739.9|85763.3|85738.3|26
1627986690000|2021-08-03 10:31:30|85764.5|85739.5|85763|85738|85764.9|85739.9|85762.8|85737.8|28
1627986700000|2021-08-03 10:31:40|85762.8|85737.8|85765.1|85740.1|85777.6|85740.6|85762.8|85725.4|35
1627986710000|2021-08-03 10:31:50|85765|85740|85764.9|85739.9|85765.6|85740.6|85764.2|85739.2|12
1627986720000|2021-08-03 10:32:00|85765.2|85740.2|85765.6|85740.6|85768.3|85743.3|85764.5|85739.5|35
1627986730000|2021-08-03 10:32:10|85765.8|85740.8|85767|85742|85767.2|85742.2|85765.4|85740.4|28
1627986740000|2021-08-03 10:32:20|85765.9|85740.9|85779.3|85729.3|85779.3|85740.9|85763.6|85725.1|33
1627986750000|2021-08-03 10:32:30|85779.4|85729.4|85765|85740|85779.5|85741.2|85764.6|85729.3|18
1627986760000|2021-08-03 10:32:40|85764.7|85739.7|85765.3|85740.3|85765.5|85740.5|85764.7|85739.7|13
1627986770000|2021-08-03 10:32:50|85764.6|85739.6|85765.5|85740.5|85766.9|85741.9|85763.8|85738.8|31
1627986780000|2021-08-03 10:33:00|85765.7|85740.7|85765.2|85740.2|85767.3|85742.3|85764.9|85739.9|43
1627986790000|2021-08-03 10:33:10|85765|85740|85766.8|85741.8|85767.1|85742.1|85765|85740|26
1627986800000|2021-08-03 10:33:20|85766.6|85741.6|85766.2|85741.2|85766.8|85741.8|85766.2|85741.2|13
1627986810000|2021-08-03 10:33:30|85766.7|85741.7|85766.8|85741.8|85766.9|85741.9|85766.3|85741.3|15
1627986820000|2021-08-03 10:33:40|85766.2|85741.2|85767.7|85742.7|85768.9|85743.9|85765.9|85740.9|23
1627986830000|2021-08-03 10:33:50|85767.8|85742.8|85766.3|85741.3|85767.9|85742.9|85765.6|85740.6|21
1627986840000|2021-08-03 10:34:00|85766.2|85741.2|85769.7|85744.7|85771.8|85746.8|85765.8|85740.8|36
1627986850000|2021-08-03 10:34:10|85769.1|85744.1|85770.3|85745.3|85770.9|85745.9|85769.1|85744.1|24
1627986860000|2021-08-03 10:34:20|85770|85745|85771.2|85746.2|85772.7|85747.7|85769.5|85744.5|31
1627986870000|2021-08-03 10:34:30|85771.4|85746.4|85773.2|85748.2|85775.3|85750.3|85771.4|85746.4|33
1627986880000|2021-08-03 10:34:40|85773.7|85748.7|85773.2|85748.2|85774.8|85749.8|85773.2|85748.2|28
1627986890000|2021-08-03 10:34:50|85773|85748|85771.5|85746.5|85774.1|85749.1|85770.8|85745.8|34
1627986900000|2021-08-03 10:35:00|85771.6|85746.6|85773.7|85748.7|85774.1|85749.1|85771.3|85746.3|29
1627986910000|2021-08-03 10:35:10|85773.9|85748.9|85769.9|85744.9|85773.9|85748.9|85768.4|85743.4|46
1627986920000|2021-08-03 10:35:20|85766.4|85741.4|85767.3|85742.3|85770|85745|85766.4|85741.4|55
1627986930000|2021-08-03 10:35:30|85767|85742|85767.5|85742.5|85771.3|85746.3|85766.4|85741.4|47
1627986940000|2021-08-03 10:35:40|85767.7|85742.7|85767.5|85742.5|85768.5|85743.5|85766.3|85741.3|32
1627986950000|2021-08-03 10:35:50|85768|85743|85770|85745|85770.3|85745.3|85767.4|85742.4|23
1627986960000|2021-08-03 10:36:00|85769.9|85744.9|85768.5|85743.5|85769.9|85744.9|85768.3|85743.3|19
1627986970000|2021-08-03 10:36:10|85768.4|85743.4|85769.1|85744.1|85769.7|85744.7|85768.3|85743.3|21
1627986980000|2021-08-03 10:36:20|85769|85744|85769.4|85744.4|85771.7|85746.7|85768.4|85743.4|38
1627986990000|2021-08-03 10:36:30|85769.5|85744.5|85769|85744|85771.7|85746.7|85769|85744|25
1627987000000|2021-08-03 10:36:40|85769.1|85744.1|85769.9|85744.9|85770.3|85745.3|85768.5|85743.5|26
1627987010000|2021-08-03 10:36:50|85769.6|85744.6|85769.6|85744.6|85770.2|85745.2|85769.3|85744.3|24
1627987020000|2021-08-03 10:37:00|85769.4|85744.4|85769.4|85744.4|85770.3|85745.3|85769.2|85744.2|27
1627987030000|2021-08-03 10:37:10|85768.6|85743.6|85779.7|85754.7|85780.3|85755.3|85768.5|85743.5|46
1627987040000|2021-08-03 10:37:20|85780|85755|85778.6|85753.6|85780.2|85755.2|85778.5|85753.5|28
1627987050000|2021-08-03 10:37:30|85778.7|85753.7|85782.2|85757.2|85783.8|85758.8|85778.5|85753.5|30
1627987060000|2021-08-03 10:37:40|85782.5|85757.5|85788.3|85763.3|85789.9|85764.9|85782.5|85757.5|34
1627987070000|2021-08-03 10:37:50|85788.5|85763.5|85787.5|85762.5|85788.9|85763.9|85784.7|85759.7|47
1627987080000|2021-08-03 10:38:00|85788|85763|85782.6|85757.6|85788.2|85763.2|85781.7|85756.7|48
1627987090000|2021-08-03 10:38:10|85782.5|85757.5|85782.5|85757.5|85782.8|85757.8|85779.6|85754.6|31
1627987100000|2021-08-03 10:38:20|85782.8|85757.8|85781.6|85756.6|85783.6|85758.6|85781.4|85756.4|30
1627987110000|2021-08-03 10:38:30|85781.5|85756.5|85781.6|85756.6|85782.2|85757.2|85781.4|85756.4|20
1627987120000|2021-08-03 10:38:40|85781.7|85756.7|85787.8|85762.8|85788.3|85763.3|85781.7|85756.7|41
1627987130000|2021-08-03 10:38:50|85787.4|85762.4|85792.9|85767.9|85792.9|85767.9|85787.4|85762.4|29
1627987140000|2021-08-03 10:39:00|85792.5|85767.5|85798.9|85773.9|85800.1|85775.1|85790.2|85765.2|47
1627987150000|2021-08-03 10:39:10|85798.8|85773.8|85800.3|85775.3|85802.6|85777.6|85798.2|85773.2|52
1627987160000|2021-08-03 10:39:20|85800.8|85775.8|85800.6|85775.6|85801.5|85776.5|85799.5|85774.5|41
1627987170000|2021-08-03 10:39:30|85800.7|85775.7|85801.2|85776.2|85803.9|85778.9|85799.4|85774.4|49
1627987180000|2021-08-03 10:39:40|85800.7|85775.7|85796.8|85771.8|85800.9|85775.9|85796.8|85771.8|39
1627987190000|2021-08-03 10:39:50|85795.8|85770.8|85802.7|85777.7|85804.3|85779.3|85792.7|85767.7|59
1627987200000|2021-08-03 10:40:00|85802.8|85777.8|85799.1|85774.1|85803.7|85778.7|85798.9|85773.9|54
1627987210000|2021-08-03 10:40:10|85798.9|85773.9|85797|85772|85811.8|85773.9|85796.4|85761.2|32
1627987220000|2021-08-03 10:40:20|85797.2|85772.2|85797.1|85772.1|85797.3|85772.3|85796.5|85771.5|19
1627987230000|2021-08-03 10:40:30|85797|85772|85796.7|85771.7|85798.3|85773.3|85796.7|85771.7|25
1627987240000|2021-08-03 10:40:40|85797.2|85772.2|85797.9|85772.9|85798.4|85773.4|85797.2|85772.2|38
1627987250000|2021-08-03 10:40:50|85798|85773|85797.9|85772.9|85798.3|85773.3|85797.2|85772.2|25
1627987260000|2021-08-03 10:41:00|85797.6|85772.6|85800.2|85775.2|85801.6|85776.6|85797.6|85772.6|37
1627987270000|2021-08-03 10:41:10|85800.5|85775.5|85797.4|85772.4|85801.4|85776.4|85796.1|85771.1|39
1627987280000|2021-08-03 10:41:20|85797.5|85772.5|85800.8|85775.8|85802.5|85777.5|85797.3|85772.3|40
1627987290000|2021-08-03 10:41:30|85801.2|85776.2|85800|85775|85801.6|85776.6|85799.8|85774.8|22
1627987300000|2021-08-03 10:41:40|85799.8|85774.8|85800.3|85775.3|85800.7|85775.7|85799.8|85774.8|13
1627987310000|2021-08-03 10:41:50|85800.1|85775.1|85799|85774|85802|85777|85798.9|85773.9|25
1627987320000|2021-08-03 10:42:00|85799.6|85774.6|85798.4|85773.4|85800.1|85775.1|85798.1|85773.1|24
1627987330000|2021-08-03 10:42:10|85798.5|85773.5|85799.8|85774.8|85799.8|85774.8|85798.2|85773.2|21
1627987340000|2021-08-03 10:42:20|85799.9|85774.9|85801.7|85776.7|85802.7|85777.7|85799.6|85774.6|35
1627987350000|2021-08-03 10:42:30|85801.6|85776.6|85801.9|85776.9|85802.2|85777.2|85800.9|85775.9|30
1627987360000|2021-08-03 10:42:40|85801.8|85776.8|85801.5|85776.5|85801.8|85776.8|85801.1|85776.1|26
1627987370000|2021-08-03 10:42:50|85801.3|85776.3|85800.4|85775.4|85801.3|85776.3|85800.4|85775.4|19
1627987380000|2021-08-03 10:43:00|85800.7|85775.7|85801|85776|85801.4|85776.4|85800.7|85775.7|18
1627987390000|2021-08-03 10:43:10|85799.9|85774.9|85797.4|85772.4|85801.3|85776.3|85797.3|85772.3|42
1627987400000|2021-08-03 10:43:20|85797.8|85772.8|85797.9|85772.9|85798.4|85773.4|85797.6|85772.6|15
1627987410000|2021-08-03 10:43:30|85798|85773|85798|85773|85798|85773|85795|85770|38
1627987420000|2021-08-03 10:43:40|85797.9|85772.9|85795.1|85770.1|85798.1|85773.1|85794.5|85769.5|24
1627987430000|2021-08-03 10:43:50|85795.7|85770.7|85794.4|85769.4|85795.7|85770.7|85794.3|85769.3|17
1627987440000|2021-08-03 10:44:00|85794.5|85769.5|85792|85767|85794.6|85769.6|85790.8|85765.8|32
1627987450000|2021-08-03 10:44:10|85792.2|85767.2|85792.3|85767.3|85792.6|85767.6|85792|85767|22
1627987460000|2021-08-03 10:44:20|85791.8|85766.8|85776.4|85751.4|85797.5|85767.1|85775|85747.5|49
1627987470000|2021-08-03 10:44:30|85776.2|85751.2|85772.1|85747.1|85776.2|85751.2|85771.5|85746.5|46
1627987480000|2021-08-03 10:44:40|85772.8|85747.8|85773|85748|85774.2|85749.2|85772.8|85747.8|36
1627987490000|2021-08-03 10:44:50|85772.7|85747.7|85777.5|85752.5|85777.5|85752.5|85770.6|85745.6|25
1627987500000|2021-08-03 10:45:00|85777|85752|85778.4|85753.4|85778.7|85753.7|85775.4|85750.4|48
1627987510000|2021-08-03 10:45:10|85778|85753|85778.6|85753.6|85778.9|85753.9|85777.3|85752.3|41
1627987520000|2021-08-03 10:45:20|85778.7|85753.7|85785.1|85760.1|85787.6|85762.6|85778.2|85753.2|35
1627987530000|2021-08-03 10:45:30|85785|85760|85783.6|85758.6|85785.8|85760.8|85783|85758|42
1627987540000|2021-08-03 10:45:40|85783.2|85758.2|85782.4|85757.4|85783.8|85758.8|85782|85757|28
1627987550000|2021-08-03 10:45:50|85782.7|85757.7|85769.5|85744.5|85782.7|85757.7|85769.5|85744.5|41
1627987560000|2021-08-03 10:46:00|85770|85745|85770.9|85745.9|85771.1|85746.1|85769.3|85744.3|33
1627987570000|2021-08-03 10:46:10|85770.5|85745.5|85769.9|85744.9|85772.9|85747.9|85769.6|85744.6|36
1627987580000|2021-08-03 10:46:20|85770.7|85745.7|85761.7|85736.7|85771.2|85746.2|85759.7|85734.7|50
1627987590000|2021-08-03 10:46:30|85762|85737|85758.2|85733.2|85762|85737|85754.2|85729.2|49
1627987600000|2021-08-03 10:46:40|85758.5|85733.5|85757.9|85732.9|85759.4|85734.4|85757.6|85732.6|31
1627987610000|2021-08-03 10:46:50|85757.8|85732.8|85757.6|85732.6|85758.5|85733.5|85757.5|85732.5|33
1627987620000|2021-08-03 10:47:00|85757.3|85732.3|85758.1|85733.1|85758.4|85733.4|85757.3|85732.3|30
1627987630000|2021-08-03 10:47:10|85758.3|85733.3|85752.3|85727.3|85758.3|85733.3|85751.4|85726.4|52
1627987640000|2021-08-03 10:47:20|85752.2|85727.2|85746.8|85721.8|85752.3|85727.3|85746.7|85721.7|49
1627987650000|2021-08-03 10:47:30|85746.6|85721.6|85748.6|85723.6|85748.8|85723.8|85746.6|85721.6|20
1627987660000|2021-08-03 10:47:40|85748.5|85723.5|85759.2|85734.2|85770.9|85734.5|85748.5|85720.4|39
1627987670000|2021-08-03 10:47:50|85759.3|85734.3|85760.6|85735.6|85760.6|85735.6|85758.5|85733.5|41
1627987680000|2021-08-03 10:48:00|85760.8|85735.8|85762.9|85737.9|85763.5|85738.5|85760.8|85735.8|31
1627987690000|2021-08-03 10:48:10|85762|85737|85770.2|85745.2|85770.8|85745.8|85762|85737|45
1627987700000|2021-08-03 10:48:20|85770.6|85745.6|85771.3|85746.3|85772|85747|85769.6|85744.6|31
1627987710000|2021-08-03 10:48:30|85771.4|85746.4|85771.2|85746.2|85771.6|85746.6|85771|85746|26
1627987720000|2021-08-03 10:48:40|85771|85746|85773.7|85748.7|85774.2|85749.2|85770.6|85745.6|40
1627987730000|2021-08-03 10:48:50|85773.4|85748.4|85772.1|85747.1|85774.1|85749.1|85772.1|85747.1|37
1627987740000|2021-08-03 10:49:00|85772.3|85747.3|85773.3|85748.3|85773.9|85748.9|85771.5|85746.5|30
1627987750000|2021-08-03 10:49:10|85773.4|85748.4|85771.4|85746.4|85784.7|85748.8|85771.1|85734.6|30
1627987760000|2021-08-03 10:49:20|85770.8|85745.8|85778.6|85753.6|85778.7|85753.7|85770.4|85745.4|36
1627987770000|2021-08-03 10:49:30|85778.9|85753.9|85782.1|85757.1|85782.7|85757.7|85777.1|85752.1|41
1627987780000|2021-08-03 10:49:40|85781.8|85756.8|85780.9|85755.9|85783.1|85758.1|85780.9|85755.9|25
1627987790000|2021-08-03 10:49:50|85780.8|85755.8|85780.2|85755.2|85780.9|85755.9|85779.5|85754.5|37
1627987800000|2021-08-03 10:50:00|85779.7|85754.7|85784.5|85759.5|85784.6|85759.6|85779.6|85754.6|38
1627987810000|2021-08-03 10:50:10|85784.2|85759.2|85788.7|85763.7|85789.6|85764.6|85782.8|85757.8|36
1627987820000|2021-08-03 10:50:20|85788.9|85763.9|85786.4|85761.4|85801.9|85764.1|85786|85750.2|32
1627987830000|2021-08-03 10:50:30|85786|85761|85782.4|85757.4|85786.9|85761.9|85781.3|85756.3|36
1627987840000|2021-08-03 10:50:40|85782.3|85757.3|85781.8|85756.8|85783.7|85758.7|85780.5|85755.5|37
1627987850000|2021-08-03 10:50:50|85782.9|85757.9|85782.4|85757.4|85787.8|85762.8|85781.2|85756.2|45
1627987860000|2021-08-03 10:51:00|85782.3|85757.3|85790.2|85765.2|85791.4|85766.4|85782.2|85757.2|51
1627987870000|2021-08-03 10:51:10|85790.8|85765.8|85802.1|85777.1|85803|85778|85790.7|85765.7|48
1627987880000|2021-08-03 10:51:20|85801|85776|85800.3|85775.3|85801.7|85776.7|85798.9|85773.9|27
1627987890000|2021-08-03 10:51:30|85800.4|85775.4|85803.3|85778.3|85805|85780|85800.4|85775.4|47
1627987900000|2021-08-03 10:51:40|85803|85778|85797.8|85772.8|85808|85783|85796.1|85771.1|45
1627987910000|2021-08-03 10:51:50|85796.7|85771.7|85798.2|85773.2|85799.3|85774.3|85796|85771|47
1627987920000|2021-08-03 10:52:00|85798.3|85773.3|85797.4|85772.4|85798.3|85773.3|85794.2|85769.2|57
1627987930000|2021-08-03 10:52:10|85795.6|85770.6|85797.9|85772.9|85797.9|85772.9|85795.6|85770.6|29
1627987940000|2021-08-03 10:52:20|85796.9|85771.9|85798|85773|85799.6|85774.6|85796.2|85771.2|41
1627987950000|2021-08-03 10:52:30|85798.9|85773.9|85798.4|85773.4|85799.6|85774.6|85798.3|85773.3|25
1627987960000|2021-08-03 10:52:40|85798.1|85773.1|85797.2|85772.2|85798.2|85773.2|85796.2|85771.2|35
1627987970000|2021-08-03 10:52:50|85797.8|85772.8|85798|85773|85798.9|85773.9|85794.8|85769.8|37
1627987980000|2021-08-03 10:53:00|85797.5|85772.5|85796.4|85771.4|85798.1|85773.1|85794.8|85769.8|32
1627987990000|2021-08-03 10:53:10|85796.3|85771.3|85797.8|85772.8|85798|85773|85796.1|85771.1|33
1627988000000|2021-08-03 10:53:20|85797.6|85772.6|85806.2|85781.2|85807.1|85782.1|85797.6|85772.6|54
1627988010000|2021-08-03 10:53:30|85806.3|85781.3|85804.2|85779.2|85807.2|85782.2|85802.2|85777.2|51
1627988020000|2021-08-03 10:53:40|85803.9|85778.9|85805.7|85780.7|85805.7|85780.7|85801.9|85776.9|47
1627988030000|2021-08-03 10:53:50|85806.1|85781.1|85805.6|85780.6|85806.7|85781.7|85804.2|85779.2|37
1627988040000|2021-08-03 10:54:00|85804.3|85779.3|85799.6|85774.6|85804.8|85779.8|85799.2|85774.2|41
1627988050000|2021-08-03 10:54:10|85799.8|85774.8|85803.4|85778.4|85805.4|85780.4|85799|85774|41
1627988060000|2021-08-03 10:54:20|85804.6|85779.6|85811.4|85786.4|85811.7|85786.7|85803.3|85778.3|50
1627988070000|2021-08-03 10:54:30|85810.4|85785.4|85810.6|85785.6|85813.8|85788.8|85809.7|85784.7|41
1627988080000|2021-08-03 10:54:40|85811.7|85786.7|85817.8|85792.8|85817.8|85792.8|85810.7|85785.7|40
1627988090000|2021-08-03 10:54:50|85817.7|85792.7|85820|85795|85822.5|85797.5|85815.1|85790.1|45
1627988100000|2021-08-03 10:55:00|85820.7|85795.7|85819.6|85794.6|85821.3|85796.3|85819.1|85794.1|41
1627988110000|2021-08-03 10:55:10|85819.7|85794.7|85820.7|85795.7|85822|85797|85818.7|85793.7|40
1627988120000|2021-08-03 10:55:20|85820.9|85795.9|85815.2|85790.2|85821.2|85796.2|85815.2|85790.2|37
1627988130000|2021-08-03 10:55:30|85814.2|85789.2|85813.1|85788.1|85814.2|85789.2|85809.4|85784.4|30
1627988140000|2021-08-03 10:55:40|85813.5|85788.5|85819.4|85794.4|85819.5|85794.5|85812.4|85787.4|33
1627988150000|2021-08-03 10:55:50|85819.6|85794.6|85819.4|85794.4|85821.2|85796.2|85817.1|85792.1|45
1627988160000|2021-08-03 10:56:00|85819.3|85794.3|85818.4|85793.4|85823.8|85798.8|85818|85793|40
1627988170000|2021-08-03 10:56:10|85819.7|85794.7|85819.9|85794.9|85820.8|85795.8|85819|85794|25
1627988180000|2021-08-03 10:56:20|85820.1|85795.1|85821|85796|85821|85796|85817.1|85792.1|34
1627988190000|2021-08-03 10:56:30|85819.4|85794.4|85819.5|85794.5|85819.7|85794.7|85818.6|85793.6|12
1627988200000|2021-08-03 10:56:40|85819.4|85794.4|85818.8|85793.8|85819.9|85794.9|85818.5|85793.5|12
1627988210000|2021-08-03 10:56:50|85818.5|85793.5|85818.9|85793.9|85819.6|85794.6|85818.5|85793.5|12
1627988220000|2021-08-03 10:57:00|85818.4|85793.4|85818.1|85793.1|85819.7|85794.7|85817.8|85792.8|26
1627988230000|2021-08-03 10:57:10|85817.7|85792.7|85818.1|85793.1|85818.3|85793.3|85817.1|85792.1|26
1627988240000|2021-08-03 10:57:20|85818|85793|85819.3|85794.3|85819.5|85794.5|85817.5|85792.5|33
1627988250000|2021-08-03 10:57:30|85819.2|85794.2|85819.1|85794.1|85819.5|85794.5|85818.5|85793.5|36
1627988260000|2021-08-03 10:57:40|85819.3|85794.3|85819.3|85794.3|85820|85795|85818|85793|26
1627988270000|2021-08-03 10:57:50|85819.2|85794.2|85814.7|85789.7|85819.2|85794.2|85813.3|85788.3|47
1627988280000|2021-08-03 10:58:00|85815|85790|85814|85789|85816.6|85791.6|85813.8|85788.8|43
1627988290000|2021-08-03 10:58:10|85814.8|85789.8|85815.3|85790.3|85815.5|85790.5|85814|85789|30
1627988300000|2021-08-03 10:58:20|85815.5|85790.5|85815.1|85790.1|85815.7|85790.7|85813.1|85788.1|31
1627988310000|2021-08-03 10:58:30|85815|85790|85817.3|85792.3|85818.2|85793.2|85814.5|85789.5|39
1627988320000|2021-08-03 10:58:40|85817|85792|85810.7|85785.7|85817.2|85792.2|85810.6|85785.6|40
1627988330000|2021-08-03 10:58:50|85810|85785|85814.3|85789.3|85815.2|85790.2|85809.9|85784.9|43
1627988340000|2021-08-03 10:59:00|85814.5|85789.5|85813.8|85788.8|85814.6|85789.6|85812.4|85787.4|41
1627988350000|2021-08-03 10:59:10|85813.6|85788.6|85813.4|85788.4|85814|85789|85810.6|85785.6|31
1627988360000|2021-08-03 10:59:20|85812.9|85787.9|85816.6|85791.6|85817|85792|85812.9|85787.9|28
1627988370000|2021-08-03 10:59:30|85816.3|85791.3|85813.3|85788.3|85816.3|85791.3|85812.9|85787.9|23
1627988380000|2021-08-03 10:59:40|85813|85788|85809.7|85784.7|85813.8|85788.8|85807.1|85782.1|38
1627988390000|2021-08-03 10:59:50|85810.3|85785.3|85808.5|85783.5|85810.6|85785.6|85806.4|85781.4|46
1627988400000|2021-08-03 11:00:00|85808.7|85783.7|85809.1|85784.1|85810.6|85785.6|85807.1|85782.1|38
1627988410000|2021-08-03 11:00:10|85809.9|85784.9|85812.1|85787.1|85814.5|85789.5|85809.3|85784.3|37
1627988420000|2021-08-03 11:00:20|85812.4|85787.4|85812.9|85787.9|85813|85788|85812|85787|24
1627988430000|2021-08-03 11:00:30|85813.2|85788.2|85813.8|85788.8|85814.1|85789.1|85812.3|85787.3|29
1627988440000|2021-08-03 11:00:40|85814.4|85789.4|85819.7|85794.7|85822.5|85797.5|85814|85789|54
1627988450000|2021-08-03 11:00:50|85819.8|85794.8|85816.8|85791.8|85820.5|85795.5|85816.5|85791.5|44
1627988460000|2021-08-03 11:01:00|85817|85792|85815.4|85790.4|85817.5|85792.5|85814.2|85789.2|43
1627988470000|2021-08-03 11:01:10|85815.3|85790.3|85814.6|85789.6|85815.5|85790.5|85814.1|85789.1|36
1627988480000|2021-08-03 11:01:20|85814.5|85789.5|85816.2|85791.2|85816.3|85791.3|85813.9|85788.9|41
1627988490000|2021-08-03 11:01:30|85816.7|85791.7|85815.4|85790.4|85817.4|85792.4|85815.1|85790.1|22
1627988500000|2021-08-03 11:01:40|85815.8|85790.8|85818.7|85793.7|85818.7|85793.7|85815|85790|48
1627988510000|2021-08-03 11:01:50|85818.9|85793.9|85820.9|85795.9|85821.2|85796.2|85816.3|85791.3|45
1627988520000|2021-08-03 11:02:00|85821.5|85796.5|85824.7|85799.7|85824.7|85799.7|85821.5|85796.5|50
1627988530000|2021-08-03 11:02:10|85824.8|85799.8|85828|85803|85829.5|85804.5|85823.4|85798.4|54
1627988540000|2021-08-03 11:02:20|85828.1|85803.1|85830.7|85805.7|85832.5|85807.5|85826.7|85801.7|47
1627988550000|2021-08-03 11:02:30|85829.7|85804.7|85829.8|85804.8|85830.5|85805.5|85827.8|85802.8|37
1627988560000|2021-08-03 11:02:40|85830.4|85805.4|85838.8|85813.8|85838.8|85813.8|85830.2|85805.2|53
1627988570000|2021-08-03 11:02:50|85838.7|85813.7|85836.3|85811.3|85840|85815|85835.1|85810.1|58
1627988580000|2021-08-03 11:03:00|85835.5|85810.5|85836.6|85811.6|85837.6|85812.6|85833.8|85808.8|46
1627988590000|2021-08-03 11:03:10|85836.4|85811.4|85835.2|85810.2|85836.8|85811.8|85834.9|85809.9|44
1627988600000|2021-08-03 11:03:20|85835.8|85810.8|85830.7|85805.7|85836.5|85811.5|85828.4|85803.4|50
1627988610000|2021-08-03 11:03:30|85830.5|85805.5|85830.3|85805.3|85831.4|85806.4|85829.5|85804.5|25
1627988620000|2021-08-03 11:03:40|85830.1|85805.1|85834.5|85809.5|85834.6|85809.6|85827.6|85802.6|33
1627988630000|2021-08-03 11:03:50|85836.2|85811.2|85836.4|85811.4|85836.4|85811.4|85833.2|85808.2|32
1627988640000|2021-08-03 11:04:00|85836.3|85811.3|85835.9|85810.9|85837.6|85812.6|85834.5|85809.5|44
1627988650000|2021-08-03 11:04:10|85836.7|85811.7|85835.5|85810.5|85836.7|85811.7|85835.1|85810.1|21
1627988660000|2021-08-03 11:04:20|85835.9|85810.9|85832.7|85807.7|85835.9|85810.9|85831.8|85806.8|48
1627988670000|2021-08-03 11:04:30|85832.5|85807.5|85829.3|85804.3|85833.3|85808.3|85828.7|85803.7|46
1627988680000|2021-08-03 11:04:40|85829.9|85804.9|85831.3|85806.3|85832.9|85807.9|85828.7|85803.7|34
1627988690000|2021-08-03 11:04:50|85831.4|85806.4|85832.6|85807.6|85834.3|85809.3|85830.8|85805.8|28
1627988700000|2021-08-03 11:05:00|85831.3|85806.3|85831.2|85806.2|85832.2|85807.2|85828.5|85803.5|60
1627988710000|2021-08-03 11:05:10|85831.6|85806.6|85831.9|85806.9|85832.7|85807.7|85828.6|85803.6|44
1627988720000|2021-08-03 11:05:20|85831.7|85806.7|85828.5|85803.5|85832.6|85807.6|85828.2|85803.2|38
1627988730000|2021-08-03 11:05:30|85828.4|85803.4|85824.9|85799.9|85828.5|85803.5|85824.9|85799.9|39
1627988740000|2021-08-03 11:05:40|85826|85801|85830.6|85805.6|85830.9|85805.9|85824.6|85799.6|46
1627988750000|2021-08-03 11:05:50|85830.8|85805.8|85830.6|85805.6|85833|85808|85830.5|85805.5|46
1627988760000|2021-08-03 11:06:00|85830.7|85805.7|85831.4|85806.4|85831.9|85806.9|85829.7|85804.7|32
1627988770000|2021-08-03 11:06:10|85832.1|85807.1|85830.8|85805.8|85832.7|85807.7|85830.6|85805.6|29
1627988780000|2021-08-03 11:06:20|85831.1|85806.1|85830.5|85805.5|85835.5|85810.5|85830.4|85805.4|44
1627988790000|2021-08-03 11:06:30|85830.6|85805.6|85826.2|85801.2|85831.1|85806.1|85822.1|85797.1|42
1627988800000|2021-08-03 11:06:40|85825.3|85800.3|85825.6|85800.6|85825.9|85800.9|85824.7|85799.7|19
1627988810000|2021-08-03 11:06:50|85825.8|85800.8|85825.6|85800.6|85826.1|85801.1|85824|85799|23
1627988820000|2021-08-03 11:07:00|85824.6|85799.6|85816.1|85791.1|85825.1|85800.1|85815.7|85790.7|57
1627988830000|2021-08-03 11:07:10|85815.9|85790.9|85814.4|85789.4|85816.6|85791.6|85814.4|85789.4|28
1627988840000|2021-08-03 11:07:20|85816.5|85791.5|85815.7|85790.7|85816.5|85791.5|85814.8|85789.8|30
1627988850000|2021-08-03 11:07:30|85815.4|85790.4|85815.9|85790.9|85816.1|85791.1|85815.2|85790.2|21
1627988860000|2021-08-03 11:07:40|85815.3|85790.3|85816.6|85791.6|85816.8|85791.8|85815.2|85790.2|24
1627988870000|2021-08-03 11:07:50|85816.5|85791.5|85811.6|85786.6|85816.5|85791.5|85811|85786|29
1627988880000|2021-08-03 11:08:00|85812.2|85787.2|85809.6|85784.6|85812.2|85787.2|85809.2|85784.2|43
1627988890000|2021-08-03 11:08:10|85809.5|85784.5|85809.4|85784.4|85810|85785|85809|85784|28
1627988900000|2021-08-03 11:08:20|85809.2|85784.2|85809.8|85784.8|85810|85785|85809.1|85784.1|29
1627988910000|2021-08-03 11:08:30|85809.7|85784.7|85810.2|85785.2|85813.5|85788.5|85809.6|85784.6|30
1627988920000|2021-08-03 11:08:40|85810.3|85785.3|85811.1|85786.1|85811.9|85786.9|85810.3|85785.3|32
1627988930000|2021-08-03 11:08:50|85811.4|85786.4|85813.7|85788.7|85813.9|85788.9|85811|85786|27
1627988940000|2021-08-03 11:09:00|85813.8|85788.8|85813.2|85788.2|85813.8|85788.8|85812.4|85787.4|29
1627988950000|2021-08-03 11:09:10|85812.9|85787.9|85814.2|85789.2|85816.3|85791.3|85812.6|85787.6|39
1627988960000|2021-08-03 11:09:20|85814.3|85789.3|85811.5|85786.5|85814.7|85789.7|85811|85786|45
1627988970000|2021-08-03 11:09:30|85811.3|85786.3|85811.2|85786.2|85814.8|85789.8|85811.2|85786.2|42
1627988980000|2021-08-03 11:09:40|85811.8|85786.8|85811.8|85786.8|85811.8|85786.8|85809.4|85784.4|34
1627988990000|2021-08-03 11:09:50|85811.5|85786.5|85812|85787|85812.9|85787.9|85811.4|85786.4|26
1627989000000|2021-08-03 11:10:00|85811.9|85786.9|85815.3|85790.3|85815.3|85790.3|85811.9|85786.9|37
1627989010000|2021-08-03 11:10:10|85816.1|85791.1|85813.6|85788.6|85816.1|85791.1|85813.3|85788.3|23
1627989020000|2021-08-03 11:10:20|85813.5|85788.5|85821|85796|85821.6|85796.6|85813.1|85788.1|44
1627989030000|2021-08-03 11:10:30|85820.9|85795.9|85823.9|85798.9|85823.9|85798.9|85820.1|85795.1|35
1627989040000|2021-08-03 11:10:40|85823.4|85798.4|85821.3|85796.3|85824.3|85799.3|85820.1|85795.1|38
1627989050000|2021-08-03 11:10:50|85820.9|85795.9|85822.3|85797.3|85822.6|85797.6|85820.9|85795.9|39
1627989060000|2021-08-03 11:11:00|85822|85797|85819.3|85794.3|85822.3|85797.3|85818.8|85793.8|33
1627989070000|2021-08-03 11:11:10|85819.6|85794.6|85818.1|85793.1|85819.9|85794.9|85817.1|85792.1|32
1627989080000|2021-08-03 11:11:20|85818.2|85793.2|85824.7|85799.7|85824.7|85799.7|85817.7|85792.7|17
1627989090000|2021-08-03 11:11:30|85824.6|85799.6|85842.8|85817.8|85843.3|85818.3|85824.6|85799.6|53
1627989100000|2021-08-03 11:11:40|85842.4|85817.4|85839.2|85814.2|85842.6|85817.6|85839.2|85814.2|40
1627989110000|2021-08-03 11:11:50|85840.9|85815.9|85835.2|85810.2|85840.9|85815.9|85835.2|85810.2|38
1627989120000|2021-08-03 11:12:00|85832.5|85807.5|85827.5|85802.5|85832.5|85807.5|85826.5|85801.5|44
1627989130000|2021-08-03 11:12:10|85827.6|85802.6|85824.4|85799.4|85828.9|85803.9|85824.4|85799.4|37
1627989140000|2021-08-03 11:12:20|85825.4|85800.4|85823.3|85798.3|85826.1|85801.1|85822.9|85797.9|57
1627989150000|2021-08-03 11:12:30|85823.7|85798.7|85821.7|85796.7|85823.8|85798.8|85821.4|85796.4|41
1627989160000|2021-08-03 11:12:40|85821.6|85796.6|85822.8|85797.8|85824.7|85799.7|85821.6|85796.6|46
1627989170000|2021-08-03 11:12:50|85822.9|85797.9|85818.6|85793.6|85823.1|85798.1|85818.6|85793.6|42
1627989180000|2021-08-03 11:13:00|85819.2|85794.2|85817.6|85792.6|85819.2|85794.2|85817.4|85792.4|21
1627989190000|2021-08-03 11:13:10|85818|85793|85816.4|85791.4|85818|85793|85815.9|85790.9|23
1627989200000|2021-08-03 11:13:20|85816.2|85791.2|85815.9|85790.9|85817.6|85792.6|85815.4|85790.4|37
1627989210000|2021-08-03 11:13:30|85816|85791|85816.2|85791.2|85816.2|85791.2|85815.6|85790.6|18
1627989220000|2021-08-03 11:13:40|85816.4|85791.4|85816.6|85791.6|85818.7|85793.7|85816.4|85791.4|25
1627989230000|2021-08-03 11:13:50|85816.5|85791.5|85817.4|85792.4|85818.3|85793.3|85816.5|85791.5|18
1627989240000|2021-08-03 11:14:00|85817.5|85792.5|85816.6|85791.6|85817.8|85792.8|85816.4|85791.4|16
1627989250000|2021-08-03 11:14:10|85817|85792|85817.6|85792.6|85818.4|85793.4|85816.6|85791.6|30
1627989260000|2021-08-03 11:14:20|85817.1|85792.1|85818.7|85793.7|85819.2|85794.2|85816.2|85791.2|23
1627989270000|2021-08-03 11:14:30|85817.9|85792.9|85817.7|85792.7|85818.7|85793.7|85816.2|85791.2|30
1627989280000|2021-08-03 11:14:40|85817.5|85792.5|85817.5|85792.5|85818.8|85793.8|85817.3|85792.3|18
1627989290000|2021-08-03 11:14:50|85817.6|85792.6|85816.6|85791.6|85818.2|85793.2|85815.3|85790.3|39
1627989300000|2021-08-03 11:15:00|85817.1|85792.1|85817|85792|85817.1|85792.1|85814.3|85789.3|36
1627989310000|2021-08-03 11:15:10|85816.9|85791.9|85805.2|85780.2|85817.6|85792.6|85805.1|85780.1|32
1627989320000|2021-08-03 11:15:20|85802.9|85777.9|85802.4|85777.4|85803.5|85778.5|85802.1|85777.1|31
1627989330000|2021-08-03 11:15:30|85802.1|85777.1|85801.5|85776.5|85803|85778|85801.5|85776.5|19
1627989340000|2021-08-03 11:15:40|85801.6|85776.6|85800|85775|85801.6|85776.6|85798.8|85773.8|27
1627989350000|2021-08-03 11:15:50|85799.5|85774.5|85795.4|85770.4|85800.5|85775.5|85794.9|85769.9|26
1627989360000|2021-08-03 11:16:00|85795.3|85770.3|85796.7|85771.7|85796.8|85771.8|85794.8|85769.8|8
1627989370000|2021-08-03 11:16:10|85796.9|85771.9|85798.1|85773.1|85799|85774|85796.8|85771.8|24
1627989380000|2021-08-03 11:16:20|85798.8|85773.8|85797.3|85772.3|85799.9|85774.9|85797.1|85772.1|43
1627989390000|2021-08-03 11:16:30|85797.5|85772.5|85797.1|85772.1|85797.7|85772.7|85797.1|85772.1|20
1627989400000|2021-08-03 11:16:40|85797.2|85772.2|85795.4|85770.4|85797.6|85772.6|85794.1|85769.1|44
1627989410000|2021-08-03 11:16:50|85796.2|85771.2|85797.1|85772.1|85797.5|85772.5|85796.2|85771.2|28
1627989420000|2021-08-03 11:17:00|85797.2|85772.2|85797|85772|85797.5|85772.5|85796.9|85771.9|22
1627989430000|2021-08-03 11:17:10|85796.8|85771.8|85793.4|85768.4|85796.9|85771.9|85791.2|85766.2|37
1627989440000|2021-08-03 11:17:20|85792.9|85767.9|85790.9|85765.9|85797.9|85772.9|85790.9|85765.9|41
1627989450000|2021-08-03 11:17:30|85791|85766|85796.6|85771.6|85797.3|85772.3|85791|85766|42
1627989460000|2021-08-03 11:17:40|85796.3|85771.3|85794|85769|85797.1|85772.1|85794|85769|25
1627989470000|2021-08-03 11:17:50|85793.8|85768.8|85793.1|85768.1|85794.4|85769.4|85790|85765|52
1627989480000|2021-08-03 11:18:00|85793|85768|85794.8|85769.8|85794.8|85769.8|85792.1|85767.1|24
1627989490000|2021-08-03 11:18:10|85796.3|85771.3|85793.1|85768.1|85796.3|85771.3|85791.7|85766.7|39
1627989500000|2021-08-03 11:18:20|85793.2|85768.2|85792.9|85767.9|85793.4|85768.4|85792|85767|18
1627989510000|2021-08-03 11:18:30|85792.7|85767.7|85792.9|85767.9|85795.3|85770.3|85792.4|85767.4|31
1627989520000|2021-08-03 11:18:40|85793|85768|85791.8|85766.8|85793.1|85768.1|85791.6|85766.6|30
1627989530000|2021-08-03 11:18:50|85791.9|85766.9|85792.4|85767.4|85796.2|85771.2|85791.8|85766.8|34
1627989540000|2021-08-03 11:19:00|85792.1|85767.1|85791.8|85766.8|85792.1|85767.1|85790.9|85765.9|28
1627989550000|2021-08-03 11:19:10|85791.7|85766.7|85789.5|85764.5|85793.8|85768.8|85787.8|85762.8|53
1627989560000|2021-08-03 11:19:20|85789.8|85764.8|85779.5|85754.5|85789.8|85764.8|85779|85754|48
1627989570000|2021-08-03 11:19:30|85779.6|85754.6|85782.6|85757.6|85783.4|85758.4|85779.5|85754.5|44
1627989580000|2021-08-03 11:19:40|85782.5|85757.5|85783.8|85758.8|85784.1|85759.1|85782.2|85757.2|34
1627989590000|2021-08-03 11:19:50|85783.7|85758.7|85782|85757|85783.7|85758.7|85781.2|85756.2|27
1627989600000|2021-08-03 11:20:00|85779.6|85754.6|85779.7|85754.7|85780|85755|85777.8|85752.8|48
1627989610000|2021-08-03 11:20:10|85779.5|85754.5|85779.1|85754.1|85779.6|85754.6|85778.5|85753.5|39
1627989620000|2021-08-03 11:20:20|85779.5|85754.5|85777.7|85752.7|85780.4|85755.4|85777.4|85752.4|38
1627989630000|2021-08-03 11:20:30|85777.6|85752.6|85778.1|85753.1|85778.2|85753.2|85777.5|85752.5|37
1627989640000|2021-08-03 11:20:40|85778|85753|85777.2|85752.2|85778.3|85753.3|85776.8|85751.8|24
1627989650000|2021-08-03 11:20:50|85776.9|85751.9|85779.4|85754.4|85779.6|85754.6|85776.3|85751.3|39
1627989660000|2021-08-03 11:21:00|85780.5|85755.5|85779.5|85754.5|85780.5|85755.5|85779.1|85754.1|39
1627989670000|2021-08-03 11:21:10|85779.6|85754.6|85780.8|85755.8|85781.4|85756.4|85778.4|85753.4|38
1627989680000|2021-08-03 11:21:20|85780.4|85755.4|85776|85751|85780.4|85755.4|85775.5|85750.5|54
1627989690000|2021-08-03 11:21:30|85776.1|85751.1|85778.4|85753.4|85778.6|85753.6|85775.4|85750.4|36
1627989700000|2021-08-03 11:21:40|85777.9|85752.9|85775.6|85750.6|85778.3|85753.3|85774|85749|35
1627989710000|2021-08-03 11:21:50|85775.9|85750.9|85773.8|85748.8|85776|85751|85773.6|85748.6|50
1627989720000|2021-08-03 11:22:00|85773.6|85748.6|85773.9|85748.9|85774.2|85749.2|85772.9|85747.9|51
1627989730000|2021-08-03 11:22:10|85772.7|85747.7|85775.9|85750.9|85775.9|85750.9|85772.7|85747.7|32
1627989740000|2021-08-03 11:22:20|85775.6|85750.6|85772.9|85747.9|85776.6|85751.6|85771.7|85746.7|47
1627989750000|2021-08-03 11:22:30|85773.7|85748.7|85772|85747|85773.8|85748.8|85771.8|85746.8|39
1627989760000|2021-08-03 11:22:40|85771.9|85746.9|85770.7|85745.7|85771.9|85746.9|85770.3|85745.3|30
1627989770000|2021-08-03 11:22:50|85770.4|85745.4|85767.1|85742.1|85770.6|85745.6|85767.1|85742.1|31
1627989780000|2021-08-03 11:23:00|85767.5|85742.5|85760.8|85735.8|85767.8|85742.8|85760.5|85735.5|34
1627989790000|2021-08-03 11:23:10|85760.3|85735.3|85754.8|85729.8|85760.5|85735.5|85754.8|85729.8|48
1627989800000|2021-08-03 11:23:20|85754.9|85729.9|85754.3|85729.3|85755.7|85730.7|85754|85729|22
1627989810000|2021-08-03 11:23:30|85754.4|85729.4|85757.5|85732.5|85758.1|85733.1|85754.4|85729.4|27
1627989820000|2021-08-03 11:23:40|85757.6|85732.6|85758.8|85733.8|85759.7|85734.7|85754.9|85729.9|56
1627989830000|2021-08-03 11:23:50|85758.9|85733.9|85755.6|85730.6|85760.4|85735.4|85755.4|85730.4|37
1627989840000|2021-08-03 11:24:00|85755.5|85730.5|85755.2|85730.2|85759.8|85734.8|85755.1|85730.1|47
1627989850000|2021-08-03 11:24:10|85755|85730|85754.2|85729.2|85755|85730|85752.7|85727.7|31
1627989860000|2021-08-03 11:24:20|85754|85729|85754.7|85729.7|85759.1|85734.1|85753.8|85728.8|55
1627989870000|2021-08-03 11:24:30|85754.4|85729.4|85757|85732|85757.5|85732.5|85754|85729|42
1627989880000|2021-08-03 11:24:40|85756.7|85731.7|85756.4|85731.4|85757.3|85732.3|85755|85730|17
1627989890000|2021-08-03 11:24:50|85756.5|85731.5|85756.7|85731.7|85756.9|85731.9|85755.9|85730.9|19
1627989900000|2021-08-03 11:25:00|85756.4|85731.4|85754.5|85729.5|85757.2|85732.2|85754.5|85729.5|17
1627989910000|2021-08-03 11:25:10|85754.4|85729.4|85754.4|85729.4|85755.9|85730.9|85754.3|85729.3|32
1627989920000|2021-08-03 11:25:20|85754.7|85729.7|85754|85729|85755.4|85730.4|85753.6|85728.6|39
1627989930000|2021-08-03 11:25:30|85754.2|85729.2|85755|85730|85755.7|85730.7|85754|85729|39
1627989940000|2021-08-03 11:25:40|85755.1|85730.1|85755.5|85730.5|85756.3|85731.3|85754.1|85729.1|20
1627989950000|2021-08-03 11:25:50|85755.3|85730.3|85754.3|85729.3|85758|85733|85752.4|85727.4|31
1627989960000|2021-08-03 11:26:00|85754|85729|85755.9|85730.9|85756.2|85731.2|85753.9|85728.9|42
1627989970000|2021-08-03 11:26:10|85756|85731|85756.1|85731.1|85756.5|85731.5|85754.3|85729.3|37
1627989980000|2021-08-03 11:26:20|85756.3|85731.3|85755.8|85730.8|85757|85732|85755.8|85730.8|20
1627989990000|2021-08-03 11:26:30|85756|85731|85753.4|85728.4|85756.4|85731.4|85752.9|85727.9|31
1627990000000|2021-08-03 11:26:40|85753.3|85728.3|85749|85724|85753.4|85728.4|85747.8|85722.8|42
1627990010000|2021-08-03 11:26:50|85748.9|85723.9|85744.6|85719.6|85749.4|85724.4|85744.1|85719.1|44
1627990020000|2021-08-03 11:27:00|85744.8|85719.8|85745.7|85720.7|85746.8|85721.8|85742.4|85717.4|39
1627990030000|2021-08-03 11:27:10|85745.6|85720.6|85744.6|85719.6|85745.6|85720.6|85743|85718|30
1627990040000|2021-08-03 11:27:20|85743.7|85718.7|85744.6|85719.6|85744.6|85719.6|85743.7|85718.7|10
1627990050000|2021-08-03 11:27:30|85744.7|85719.7|85745.1|85720.1|85746.6|85721.6|85743.3|85718.3|37
1627990060000|2021-08-03 11:27:40|85744.9|85719.9|85744.1|85719.1|85745|85720|85742.5|85717.5|32
1627990070000|2021-08-03 11:27:50|85743.9|85718.9|85742.3|85717.3|85743.9|85718.9|85740.7|85715.7|27
1627990080000|2021-08-03 11:28:00|85742.1|85717.1|85745.9|85720.9|85746.1|85721.1|85742.1|85717.1|48
1627990090000|2021-08-03 11:28:10|85746.5|85721.5|85745.5|85720.5|85746.8|85721.8|85745.1|85720.1|33
1627990100000|2021-08-03 11:28:20|85746.1|85721.1|85735.6|85710.6|85746.1|85721.1|85734.4|85709.4|46
1627990110000|2021-08-03 11:28:30|85736|85711|85739.6|85714.6|85739.6|85714.6|85735.8|85710.8|32
1627990120000|2021-08-03 11:28:40|85739.7|85714.7|85736.6|85711.6|85744.2|85719.2|85736.1|85711.1|38
1627990130000|2021-08-03 11:28:50|85736.3|85711.3|85738.7|85713.7|85738.8|85713.8|85736.3|85711.3|25
1627990140000|2021-08-03 11:29:00|85738.6|85713.6|85730.2|85705.2|85738.9|85713.9|85729|85704|52
1627990150000|2021-08-03 11:29:10|85729.9|85704.9|85731.3|85706.3|85731.6|85706.6|85728.4|85703.4|38
1627990160000|2021-08-03 11:29:20|85731.2|85706.2|85730.4|85705.4|85731.5|85706.5|85729.5|85704.5|35
1627990170000|2021-08-03 11:29:30|85730.6|85705.6|85735.5|85710.5|85736.1|85711.1|85730.6|85705.6|41
1627990180000|2021-08-03 11:29:40|85735.4|85710.4|85735.5|85710.5|85735.5|85710.5|85734.8|85709.8|22
1627990190000|2021-08-03 11:29:50|85735.6|85710.6|85735.4|85710.4|85736.5|85711.5|85732.2|85707.2|45
1627990200000|2021-08-03 11:30:00|85735.3|85710.3|85738.3|85713.3|85739.6|85714.6|85733.3|85708.3|45
1627990210000|2021-08-03 11:30:10|85738.2|85713.2|85738.7|85713.7|85740.9|85715.9|85738.2|85713.2|38
1627990220000|2021-08-03 11:30:20|85738.9|85713.9|85741.2|85716.2|85741.7|85716.7|85738.9|85713.9|38
1627990230000|2021-08-03 11:30:30|85741|85716|85739.3|85714.3|85741|85716|85737.1|85712.1|39
1627990240000|2021-08-03 11:30:40|85739.4|85714.4|85745.4|85720.4|85745.9|85720.9|85739.4|85714.4|33
1627990250000|2021-08-03 11:30:50|85745.3|85720.3|85752.5|85727.5|85754.5|85729.5|85745.2|85720.2|41
1627990260000|2021-08-03 11:31:00|85750.8|85725.8|85751.9|85726.9|85753.6|85728.6|85750.8|85725.8|34
1627990270000|2021-08-03 11:31:10|85752.2|85727.2|85751.3|85726.3|85752.3|85727.3|85751.3|85726.3|22
1627990280000|2021-08-03 11:31:20|85751.5|85726.5|85752.8|85727.8|85757.4|85732.4|85751.2|85726.2|41
1627990290000|2021-08-03 11:31:30|85753|85728|85752.6|85727.6|85754.2|85729.2|85752.4|85727.4|36
1627990300000|2021-08-03 11:31:40|85752.7|85727.7|85754.8|85729.8|85756.4|85731.4|85752.6|85727.6|41
1627990310000|2021-08-03 11:31:50|85753.4|85728.4|85755.9|85730.9|85755.9|85730.9|85752.7|85727.7|24
1627990320000|2021-08-03 11:32:00|85755.5|85730.5|85764|85739|85768.5|85743.5|85755.1|85730.1|50
1627990330000|2021-08-03 11:32:10|85764.1|85739.1|85767.7|85742.7|85768.3|85743.3|85764.1|85739.1|45
1627990340000|2021-08-03 11:32:20|85767.4|85742.4|85765.1|85740.1|85767.4|85742.4|85765.1|85740.1|31
1627990350000|2021-08-03 11:32:30|85765.2|85740.2|85769.3|85744.3|85769.3|85744.3|85765.2|85740.2|30
1627990360000|2021-08-03 11:32:40|85769|85744|85768|85743|85769.4|85744.4|85767.5|85742.5|26
1627990370000|2021-08-03 11:32:50|85767.6|85742.6|85769.5|85744.5|85770.1|85745.1|85767.6|85742.6|23
1627990380000|2021-08-03 11:33:00|85769.6|85744.6|85769.5|85744.5|85770.3|85745.3|85768.9|85743.9|27
1627990390000|2021-08-03 11:33:10|85770|85745|85768.6|85743.6|85770.4|85745.4|85768.4|85743.4|37
1627990400000|2021-08-03 11:33:20|85768.3|85743.3|85767.6|85742.6|85768.5|85743.5|85767.5|85742.5|27
1627990410000|2021-08-03 11:33:30|85767.8|85742.8|85768.3|85743.3|85769.5|85744.5|85767.6|85742.6|26
1627990420000|2021-08-03 11:33:40|85768.4|85743.4|85769|85744|85769.9|85744.9|85767.2|85742.2|19
1627990430000|2021-08-03 11:33:50|85769.8|85744.8|85772.3|85747.3|85777.4|85752.4|85768.4|85743.4|38
1627990440000|2021-08-03 11:34:00|85772.2|85747.2|85771.8|85746.8|85773.9|85748.9|85771.8|85746.8|40
1627990450000|2021-08-03 11:34:10|85772.2|85747.2|85772.8|85747.8|85773.7|85748.7|85771.8|85746.8|31
1627990460000|2021-08-03 11:34:20|85772.4|85747.4|85772.6|85747.6|85775.4|85750.4|85771.4|85746.4|30
1627990470000|2021-08-03 11:34:30|85772.1|85747.1|85780.2|85755.2|85781|85756|85772.1|85747.1|46
1627990480000|2021-08-03 11:34:40|85780|85755|85779.6|85754.6|85781.1|85756.1|85779|85754|37
1627990490000|2021-08-03 11:34:50|85779.5|85754.5|85780.4|85755.4|85780.9|85755.9|85779|85754|42
1627990500000|2021-08-03 11:35:00|85780.6|85755.6|85779.9|85754.9|85780.9|85755.9|85779.6|85754.6|32
1627990510000|2021-08-03 11:35:10|85779.8|85754.8|85779.7|85754.7|85781|85756|85778.8|85753.8|36
1627990520000|2021-08-03 11:35:20|85779.8|85754.8|85774.9|85749.9|85779.8|85754.8|85774.7|85749.7|43
1627990530000|2021-08-03 11:35:30|85774.4|85749.4|85774.7|85749.7|85774.7|85749.7|85773.7|85748.7|27
1627990540000|2021-08-03 11:35:40|85774.6|85749.6|85781.7|85756.7|85783.1|85758.1|85774.6|85749.6|36
1627990550000|2021-08-03 11:35:50|85781.6|85756.6|85788.6|85763.6|85789.4|85764.4|85781.3|85756.3|45
1627990560000|2021-08-03 11:36:00|85788.8|85763.8|85793.3|85768.3|85795.3|85770.3|85788.8|85763.8|44
1627990570000|2021-08-03 11:36:10|85793.7|85768.7|85795.1|85770.1|85795.1|85770.1|85791.6|85766.6|45
1627990580000|2021-08-03 11:36:20|85795.6|85770.6|85795.7|85770.7|85797|85772|85794.6|85769.6|28
1627990590000|2021-08-03 11:36:30|85795.6|85770.6|85795.4|85770.4|85795.6|85770.6|85794.1|85769.1|24
1627990600000|2021-08-03 11:36:40|85795.3|85770.3|85798.2|85773.2|85799.3|85774.3|85795.3|85770.3|34
1627990610000|2021-08-03 11:36:50|85797.5|85772.5|85799.2|85774.2|85800.8|85775.8|85797.5|85772.5|39
1627990620000|2021-08-03 11:37:00|85799.1|85774.1|85804.5|85779.5|85805.6|85780.6|85798.7|85773.7|43
1627990630000|2021-08-03 11:37:10|85804.7|85779.7|85802.9|85777.9|85804.9|85779.9|85802.9|85777.9|42
1627990640000|2021-08-03 11:37:20|85802.8|85777.8|85802|85777|85803.3|85778.3|85802|85777|33
1627990650000|2021-08-03 11:37:30|85802.4|85777.4|85799.8|85774.8|85802.4|85777.4|85796.9|85771.9|50
1627990660000|2021-08-03 11:37:40|85800.1|85775.1|85801.7|85776.7|85806.4|85781.4|85799.8|85774.8|42
1627990670000|2021-08-03 11:37:50|85801.8|85776.8|85804|85779|85806.4|85781.4|85800.9|85775.9|44
1627990680000|2021-08-03 11:38:00|85803.6|85778.6|85811.5|85786.5|85811.9|85786.9|85802.9|85777.9|25
1627990690000|2021-08-03 11:38:10|85811.2|85786.2|85806.5|85781.5|85812.8|85787.8|85805.9|85780.9|54
1627990700000|2021-08-03 11:38:20|85809.3|85784.3|85810.6|85785.6|85810.6|85785.6|85808.1|85783.1|25
1627990710000|2021-08-03 11:38:30|85810.2|85785.2|85808.5|85783.5|85810.2|85785.2|85807.7|85782.7|26
1627990720000|2021-08-03 11:38:40|85808.3|85783.3|85808.3|85783.3|85809|85784|85808|85783|24
1627990730000|2021-08-03 11:38:50|85808.6|85783.6|85811.1|85786.1|85811.1|85786.1|85808.6|85783.6|23
1627990740000|2021-08-03 11:39:00|85811|85786|85810.8|85785.8|85811.5|85786.5|85810|85785|24
1627990750000|2021-08-03 11:39:10|85810.9|85785.9|85813.1|85788.1|85815.4|85790.4|85810.6|85785.6|31
1627990760000|2021-08-03 11:39:20|85812.9|85787.9|85818.6|85793.6|85819.2|85794.2|85812.6|85787.6|44
1627990770000|2021-08-03 11:39:30|85819|85794|85819.6|85794.6|85819.6|85794.6|85818.1|85793.1|24
1627990780000|2021-08-03 11:39:40|85819.4|85794.4|85818.9|85793.9|85820.7|85795.7|85818.9|85793.9|25
1627990790000|2021-08-03 11:39:50|85819.2|85794.2|85823.7|85798.7|85824.9|85799.9|85818.7|85793.7|44
1627990800000|2021-08-03 11:40:00|85823.9|85798.9|85826.9|85801.9|85828|85803|85823.6|85798.6|38
1627990810000|2021-08-03 11:40:10|85825.3|85800.3|85822.1|85797.1|85827.4|85802.4|85822.1|85797.1|50
1627990820000|2021-08-03 11:40:20|85822.6|85797.6|85825.5|85800.5|85827.5|85802.5|85822.1|85797.1|34
1627990830000|2021-08-03 11:40:30|85825.9|85800.9|85825.1|85800.1|85826.4|85801.4|85824.4|85799.4|39
1627990840000|2021-08-03 11:40:40|85824.9|85799.9|85826|85801|85826|85801|85824.7|85799.7|33
1627990850000|2021-08-03 11:40:50|85825.7|85800.7|85829.9|85804.9|85829.9|85804.9|85825.4|85800.4|42
1627990860000|2021-08-03 11:41:00|85829.7|85804.7|85827.8|85802.8|85829.7|85804.7|85827.4|85802.4|32
1627990870000|2021-08-03 11:41:10|85828.1|85803.1|85826|85801|85828.7|85803.7|85825.6|85800.6|27
1627990880000|2021-08-03 11:41:20|85825.5|85800.5|85826.4|85801.4|85827.2|85802.2|85825|85800|36
1627990890000|2021-08-03 11:41:30|85826.6|85801.6|85827.7|85802.7|85829.3|85804.3|85826.6|85801.6|35
1627990900000|2021-08-03 11:41:40|85827.6|85802.6|85831.9|85806.9|85837.3|85812.3|85827.3|85802.3|41
1627990910000|2021-08-03 11:41:50|85830.6|85805.6|85832.3|85807.3|85832.4|85807.4|85830.6|85805.6|37
1627990920000|2021-08-03 11:42:00|85832.8|85807.8|85835|85810|85836|85811|85832.8|85807.8|32
1627990930000|2021-08-03 11:42:10|85835.1|85810.1|85837.2|85812.2|85838.1|85813.1|85835.1|85810.1|41
1627990940000|2021-08-03 11:42:20|85837.3|85812.3|85840.8|85815.8|85840.8|85815.8|85837|85812|26
1627990950000|2021-08-03 11:42:30|85840.5|85815.5|85842.6|85817.6|85844.1|85819.1|85839.5|85814.5|36
1627990960000|2021-08-03 11:42:40|85842.5|85817.5|85845.5|85820.5|85848.3|85823.3|85841.5|85816.5|38
1627990970000|2021-08-03 11:42:50|85845.4|85820.4|85845.6|85820.6|85846.5|85821.5|85845.3|85820.3|37
1627990980000|2021-08-03 11:43:00|85845.5|85820.5|85847.2|85822.2|85847.8|85822.8|85845|85820|29
1627990990000|2021-08-03 11:43:10|85847.1|85822.1|85850.4|85825.4|85850.6|85825.6|85846.2|85821.2|33
1627991000000|2021-08-03 11:43:20|85850.8|85825.8|85855.3|85830.3|85855.7|85830.7|85850.6|85825.6|44
1627991010000|2021-08-03 11:43:30|85855.2|85830.2|85853.5|85828.5|85855.2|85830.2|85852.8|85827.8|32
1627991020000|2021-08-03 11:43:40|85852.9|85827.9|85855.2|85830.2|85857.7|85832.7|85852.6|85827.6|41
1627991030000|2021-08-03 11:43:50|85854.4|85829.4|85854.8|85829.8|85854.8|85829.8|85851.9|85826.9|34
1627991040000|2021-08-03 11:44:00|85856.6|85831.6|85857.8|85832.8|85858.3|85833.3|85856.6|85831.6|38
1627991050000|2021-08-03 11:44:10|85857.9|85832.9|85859.7|85834.7|85860.6|85835.6|85857.1|85832.1|23
1627991060000|2021-08-03 11:44:20|85859.8|85834.8|85862.3|85837.3|85863.7|85838.7|85859.8|85834.8|42
1627991070000|2021-08-03 11:44:30|85859|85834|85859.1|85834.1|85860.7|85835.7|85858.7|85833.7|25
1627991080000|2021-08-03 11:44:40|85858.9|85833.9|85860|85835|85860.3|85835.3|85858.9|85833.9|25
1627991090000|2021-08-03 11:44:50|85860.1|85835.1|85866.6|85841.6|85866.6|85841.6|85860.1|85835.1|48
1627991100000|2021-08-03 11:45:00|85866.9|85841.9|85866.9|85841.9|85867.1|85842.1|85865.8|85840.8|29
1627991110000|2021-08-03 11:45:10|85867|85842|85863|85838|85867.6|85842.6|85862.4|85837.4|40
1627991120000|2021-08-03 11:45:20|85862.8|85837.8|85867.9|85842.9|85869.8|85844.8|85862.7|85837.7|40
1627991130000|2021-08-03 11:45:30|85868|85843|85866.1|85841.1|85868.3|85843.3|85865|85840|37
1627991140000|2021-08-03 11:45:40|85866.4|85841.4|85871.2|85846.2|85871.2|85846.2|85865.9|85840.9|51
1627991150000|2021-08-03 11:45:50|85870.9|85845.9|85870.4|85845.4|85870.9|85845.9|85869.7|85844.7|25
1627991160000|2021-08-03 11:46:00|85870.1|85845.1|85875.5|85850.5|85876.2|85851.2|85870|85845|34
1627991170000|2021-08-03 11:46:10|85875.4|85850.4|85875.9|85850.9|85877.5|85852.5|85875.3|85850.3|50
1627991180000|2021-08-03 11:46:20|85875.7|85850.7|85872.2|85847.2|85877.3|85852.3|85872.2|85847.2|44
1627991190000|2021-08-03 11:46:30|85872.9|85847.9|85870.5|85845.5|85873.1|85848.1|85869.2|85844.2|35
1627991200000|2021-08-03 11:46:40|85869.9|85844.9|85873.4|85848.4|85873.7|85848.7|85869.9|85844.9|32
1627991210000|2021-08-03 11:46:50|85872.9|85847.9|85875.9|85850.9|85876.8|85851.8|85872|85847|46
1627991220000|2021-08-03 11:47:00|85876|85851|85875.8|85850.8|85876.8|85851.8|85875.3|85850.3|26
1627991230000|2021-08-03 11:47:10|85875.7|85850.7|85874|85849|85875.8|85850.8|85873.7|85848.7|22
1627991240000|2021-08-03 11:47:20|85874.2|85849.2|85872.6|85847.6|85874.3|85849.3|85872.1|85847.1|24
1627991250000|2021-08-03 11:47:30|85872.9|85847.9|85871.5|85846.5|85873.3|85848.3|85870.7|85845.7|39
1627991260000|2021-08-03 11:47:40|85871.6|85846.6|85871.4|85846.4|85873.6|85848.6|85871|85846|28
1627991270000|2021-08-03 11:47:50|85870.6|85845.6|85874|85849|85874|85849|85869.7|85844.7|47
1627991280000|2021-08-03 11:48:00|85875|85850|85873.1|85848.1|85875|85850|85872.8|85847.8|22
1627991290000|2021-08-03 11:48:10|85873.3|85848.3|85853.6|85828.6|85873.3|85848.3|85853|85828|50
1627991300000|2021-08-03 11:48:20|85853.5|85828.5|85849.6|85824.6|85853.5|85828.5|85849.2|85824.2|35
1627991310000|2021-08-03 11:48:30|85849.3|85824.3|85845.7|85820.7|85849.6|85824.6|85842.2|85817.2|48
1627991320000|2021-08-03 11:48:40|85846.2|85821.2|85838.5|85813.5|85846.2|85821.2|85837.1|85812.1|40
1627991330000|2021-08-03 11:48:50|85838.6|85813.6|85839|85814|85839.5|85814.5|85838.5|85813.5|30
1627991340000|2021-08-03 11:49:00|85839.1|85814.1|85826.4|85801.4|85839.1|85814.1|85823.2|85798.2|46
1627991350000|2021-08-03 11:49:10|85825.7|85800.7|85824.5|85799.5|85827.4|85802.4|85822.9|85797.9|38
1627991360000|2021-08-03 11:49:20|85824.2|85799.2|85826.3|85801.3|85826.5|85801.5|85823.5|85798.5|35
1627991370000|2021-08-03 11:49:30|85826.1|85801.1|85828.8|85803.8|85828.8|85803.8|85826.1|85801.1|16
1627991380000|2021-08-03 11:49:40|85828.5|85803.5|85836.8|85811.8|85836.9|85811.9|85826.4|85801.4|25
1627991390000|2021-08-03 11:49:50|85836.6|85811.6|85832.4|85807.4|85837|85812|85832|85807|46
1627991400000|2021-08-03 11:50:00|85831.8|85806.8|85831.4|85806.4|85832|85807|85831.1|85806.1|29
1627991410000|2021-08-03 11:50:10|85831.3|85806.3|85828.9|85803.9|85831.7|85806.7|85828.8|85803.8|27
1627991420000|2021-08-03 11:50:20|85829.3|85804.3|85824.9|85799.9|85829.3|85804.3|85822.7|85797.7|44
1627991430000|2021-08-03 11:50:30|85825|85800|85824.3|85799.3|85825.3|85800.3|85824.1|85799.1|24
1627991440000|2021-08-03 11:50:40|85824.5|85799.5|85825.1|85800.1|85825.5|85800.5|85824.4|85799.4|17
1627991450000|2021-08-03 11:50:50|85825|85800|85825.2|85800.2|85827.5|85802.5|85821.8|85796.8|45
1627991460000|2021-08-03 11:51:00|85825.5|85800.5|85822.8|85797.8|85825.5|85800.5|85822.8|85797.8|35
1627991470000|2021-08-03 11:51:10|85822.6|85797.6|85824.6|85799.6|85824.7|85799.7|85822.4|85797.4|26
1627991480000|2021-08-03 11:51:20|85824.7|85799.7|85823.7|85798.7|85824.8|85799.8|85823.7|85798.7|16
1627991490000|2021-08-03 11:51:30|85823.6|85798.6|85822.8|85797.8|85824.3|85799.3|85821.8|85796.8|33
1627991500000|2021-08-03 11:51:40|85822.7|85797.7|85820.4|85795.4|85822.7|85797.7|85820.4|85795.4|28
1627991510000|2021-08-03 11:51:50|85820.5|85795.5|85820.9|85795.9|85822.2|85797.2|85820.4|85795.4|31
1627991520000|2021-08-03 11:52:00|85820.8|85795.8|85817.5|85792.5|85821|85796|85816.9|85791.9|29
1627991530000|2021-08-03 11:52:10|85817.3|85792.3|85819.5|85794.5|85820.8|85795.8|85816.8|85791.8|38
1627991540000|2021-08-03 11:52:20|85818.3|85793.3|85822.6|85797.6|85823.6|85798.6|85817.3|85792.3|39
1627991550000|2021-08-03 11:52:30|85822.9|85797.9|85821.4|85796.4|85824.1|85799.1|85820.9|85795.9|34
1627991560000|2021-08-03 11:52:40|85821.5|85796.5|85817.5|85792.5|85821.9|85796.9|85817|85792|25
1627991570000|2021-08-03 11:52:50|85817|85792|85814.7|85789.7|85817.4|85792.4|85814.5|85789.5|41
1627991580000|2021-08-03 11:53:00|85814|85789|85813|85788|85814.7|85789.7|85811.9|85786.9|46
1627991590000|2021-08-03 11:53:10|85813.5|85788.5|85813.7|85788.7|85814.9|85789.9|85812.5|85787.5|35
1627991600000|2021-08-03 11:53:20|85813.4|85788.4|85817.1|85792.1|85820.3|85795.3|85810.3|85785.3|47
1627991610000|2021-08-03 11:53:30|85816.3|85791.3|85814.7|85789.7|85816.9|85791.9|85814.3|85789.3|24
1627991620000|2021-08-03 11:53:40|85814.6|85789.6|85808.1|85783.1|85814.7|85789.7|85808.1|85783.1|43
1627991630000|2021-08-03 11:53:50|85809.1|85784.1|85809.7|85784.7|85811.2|85786.2|85809.1|85784.1|34
1627991640000|2021-08-03 11:54:00|85810.6|85785.6|85811.1|85786.1|85812.5|85787.5|85810|85785|29
1627991650000|2021-08-03 11:54:10|85811|85786|85801.3|85776.3|85811|85786|85801.3|85776.3|49
1627991660000|2021-08-03 11:54:20|85802.6|85777.6|85800.2|85775.2|85802.6|85777.6|85799.1|85774.1|38
1627991670000|2021-08-03 11:54:30|85799.7|85774.7|85800.1|85775.1|85800.1|85775.1|85798.6|85773.6|31
1627991680000|2021-08-03 11:54:40|85800.2|85775.2|85803.2|85778.2|85803.7|85778.7|85799.8|85774.8|44
1627991690000|2021-08-03 11:54:50|85803.1|85778.1|85802.3|85777.3|85803.3|85778.3|85801.9|85776.9|26
1627991700000|2021-08-03 11:55:00|85802.4|85777.4|85799.8|85774.8|85806.1|85781.1|85798.6|85773.6|52
1627991710000|2021-08-03 11:55:10|85799.7|85774.7|85799.4|85774.4|85800.5|85775.5|85795.9|85770.9|44
1627991720000|2021-08-03 11:55:20|85799.3|85774.3|85801.6|85776.6|85801.8|85776.8|85798|85773|47
1627991730000|2021-08-03 11:55:30|85800.9|85775.9|85801.6|85776.6|85801.8|85776.8|85800.2|85775.2|32
1627991740000|2021-08-03 11:55:40|85801|85776|85804.4|85779.4|85804.4|85779.4|85801|85776|48
1627991750000|2021-08-03 11:55:50|85804.5|85779.5|85809.4|85784.4|85810.1|85785.1|85804.2|85779.2|54
1627991760000|2021-08-03 11:56:00|85809.9|85784.9|85806.8|85781.8|85810.4|85785.4|85805.8|85780.8|48
1627991770000|2021-08-03 11:56:10|85806.3|85781.3|85802.7|85777.7|85806.9|85781.9|85800.8|85775.8|53
1627991780000|2021-08-03 11:56:20|85802.6|85777.6|85806.7|85781.7|85806.7|85781.7|85798.5|85773.5|64
1627991790000|2021-08-03 11:56:30|85806.5|85781.5|85803.9|85778.9|85806.7|85781.7|85803.4|85778.4|50
1627991800000|2021-08-03 11:56:40|85804.3|85779.3|85804|85779|85805.2|85780.2|85802.2|85777.2|46
1627991810000|2021-08-03 11:56:50|85804.2|85779.2|85803.4|85778.4|85807.1|85782.1|85802.5|85777.5|48
1627991820000|2021-08-03 11:57:00|85803.6|85778.6|85799.8|85774.8|85803.6|85778.6|85797.9|85772.9|49
1627991830000|2021-08-03 11:57:10|85799.7|85774.7|85800.6|85775.6|85801.4|85776.4|85796.7|85771.7|47
1627991840000|2021-08-03 11:57:20|85800.2|85775.2|85796.8|85771.8|85800.2|85775.2|85796.1|85771.1|46
1627991850000|2021-08-03 11:57:30|85796.9|85771.9|85801.8|85776.8|85802.2|85777.2|85796.5|85771.5|51
1627991860000|2021-08-03 11:57:40|85801.5|85776.5|85799.8|85774.8|85802.8|85777.8|85798.4|85773.4|45
1627991870000|2021-08-03 11:57:50|85800|85775|85800.4|85775.4|85801.3|85776.3|85798.7|85773.7|54
1627991880000|2021-08-03 11:58:00|85800.2|85775.2|85795.4|85770.4|85801.8|85776.8|85794.5|85769.5|55
1627991890000|2021-08-03 11:58:10|85796.1|85771.1|85794.6|85769.6|85797.1|85772.1|85794.6|85769.6|52
1627991900000|2021-08-03 11:58:20|85794.9|85769.9|85792.6|85767.6|85794.9|85769.9|85792.1|85767.1|40
1627991910000|2021-08-03 11:58:30|85792.2|85767.2|85790.7|85765.7|85792.9|85767.9|85790.4|85765.4|40
1627991920000|2021-08-03 11:58:40|85790.6|85765.6|85789.2|85764.2|85791.2|85766.2|85788.9|85763.9|36
1627991930000|2021-08-03 11:58:50|85788.9|85763.9|85790.8|85765.8|85793.6|85768.6|85788.9|85763.9|52
1627991940000|2021-08-03 11:59:00|85790.6|85765.6|85789.5|85764.5|85790.6|85765.6|85786.9|85761.9|54
1627991950000|2021-08-03 11:59:10|85789.1|85764.1|85793.9|85768.9|85794.6|85769.6|85788.3|85763.3|59
1627991960000|2021-08-03 11:59:20|85793.6|85768.6|85791.4|85766.4|85794.4|85769.4|85789.1|85764.1|59
1627991970000|2021-08-03 11:59:30|85792.3|85767.3|85791.6|85766.6|85792.3|85767.3|85789.4|85764.4|61
1627991980000|2021-08-03 11:59:40|85791.4|85766.4|85791|85766|85791.7|85766.7|85789.9|85764.9|54
1627991990000|2021-08-03 11:59:50|85791.4|85766.4|85792.2|85767.2|85794|85769|85791|85766|49
1627992000000|2021-08-03 12:00:00|85792|85767|85811.2|85786.2|85812|85787|85791.7|85766.7|59
1627992010000|2021-08-03 12:00:10|85811.3|85786.3|85823.2|85798.2|85826.5|85801.5|85811.3|85786.3|66
1627992020000|2021-08-03 12:00:20|85824.2|85799.2|85827.3|85802.3|85827.5|85802.5|85821.6|85796.6|55
1627992030000|2021-08-03 12:00:30|85827.1|85802.1|85824|85799|85829.1|85804.1|85824|85799|54
1627992040000|2021-08-03 12:00:40|85824.1|85799.1|85826.4|85801.4|85827.1|85802.1|85822|85797|55
1627992050000|2021-08-03 12:00:50|85826.3|85801.3|85822.5|85797.5|85826.3|85801.3|85822.2|85797.2|47
1627992060000|2021-08-03 12:01:00|85822.6|85797.6|85820.1|85795.1|85822.8|85797.8|85819.1|85794.1|40
1627992070000|2021-08-03 12:01:10|85820.3|85795.3|85821.6|85796.6|85822|85797|85820.3|85795.3|30
1627992080000|2021-08-03 12:01:20|85821.7|85796.7|85826.1|85801.1|85826.3|85801.3|85821.7|85796.7|47
1627992090000|2021-08-03 12:01:30|85827.2|85802.2|85827.2|85802.2|85828.4|85803.4|85826.4|85801.4|39
1627992100000|2021-08-03 12:01:40|85827.4|85802.4|85823.9|85798.9|85827.7|85802.7|85823.9|85798.9|36
1627992110000|2021-08-03 12:01:50|85824.1|85799.1|85828.2|85803.2|85829.4|85804.4|85822.9|85797.9|48
1627992120000|2021-08-03 12:02:00|85827.7|85802.7|85823.8|85798.8|85828.5|85803.5|85823.5|85798.5|44
1627992130000|2021-08-03 12:02:10|85823.7|85798.7|85824.4|85799.4|85828|85803|85822.9|85797.9|35
1627992140000|2021-08-03 12:02:20|85824.5|85799.5|85826.9|85801.9|85827.2|85802.2|85822.7|85797.7|43
1627992150000|2021-08-03 12:02:30|85827.5|85802.5|85827.3|85802.3|85828.2|85803.2|85826.3|85801.3|35
1627992160000|2021-08-03 12:02:40|85827|85802|85836.7|85811.7|85837.8|85812.8|85826.8|85801.8|52
1627992170000|2021-08-03 12:02:50|85836.8|85811.8|85837.4|85812.4|85837.8|85812.8|85836.1|85811.1|36
1627992180000|2021-08-03 12:03:00|85837.5|85812.5|85836.7|85811.7|85837.5|85812.5|85835.8|85810.8|32
1627992190000|2021-08-03 12:03:10|85836.3|85811.3|85833.7|85808.7|85836.3|85811.3|85832.9|85807.9|39
1627992200000|2021-08-03 12:03:20|85833.4|85808.4|85832.5|85807.5|85833.4|85808.4|85832.4|85807.4|33
1627992210000|2021-08-03 12:03:30|85832.9|85807.9|85835.9|85810.9|85835.9|85810.9|85832.1|85807.1|40
1627992220000|2021-08-03 12:03:40|85836.1|85811.1|85836.9|85811.9|85837.6|85812.6|85835.4|85810.4|46
1627992230000|2021-08-03 12:03:50|85837.3|85812.3|85836.1|85811.1|85837.3|85812.3|85835.5|85810.5|25
1627992240000|2021-08-03 12:04:00|85836.2|85811.2|85836.2|85811.2|85837.7|85812.7|85836.2|85811.2|28
1627992250000|2021-08-03 12:04:10|85836.3|85811.3|85835.6|85810.6|85836.6|85811.6|85834.5|85809.5|28
1627992260000|2021-08-03 12:04:20|85835.5|85810.5|85844.3|85819.3|85844.7|85819.7|85834.4|85809.4|45
1627992270000|2021-08-03 12:04:30|85844.8|85819.8|85851.8|85826.8|85853|85828|85844.4|85819.4|55
1627992280000|2021-08-03 12:04:40|85852.3|85827.3|85852.4|85827.4|85853.7|85828.7|85851.8|85826.8|42
1627992290000|2021-08-03 12:04:50|85852.3|85827.3|85868.5|85843.5|85876.9|85845.1|85852.3|85826.9|49
1627992300000|2021-08-03 12:05:00|85869|85844|85881.7|85831.7|85882|85844|85861.3|85829.7|58
1627992310000|2021-08-03 12:05:10|85881.5|85831.5|85867|85842|85881.5|85844.1|85865.2|85831.5|56
1627992320000|2021-08-03 12:05:20|85867.1|85842.1|85872.2|85847.2|85872.9|85847.9|85866.8|85841.8|42
1627992330000|2021-08-03 12:05:30|85870.7|85845.7|85877|85852|85879.1|85854.1|85870.7|85845.7|47
1627992340000|2021-08-03 12:05:40|85877.1|85852.1|85878.3|85853.3|85879.1|85854.1|85876|85851|43
1627992350000|2021-08-03 12:05:50|85878.1|85853.1|85879.5|85854.5|85879.6|85854.6|85878|85853|31
1627992360000|2021-08-03 12:06:00|85878.7|85853.7|85875.1|85850.1|85879.7|85854.7|85875.1|85850.1|43
1627992370000|2021-08-03 12:06:10|85875.3|85850.3|85867.9|85842.9|85876.2|85851.2|85866.6|85841.6|48
1627992380000|2021-08-03 12:06:20|85868|85843|85866.8|85841.8|85868.5|85843.5|85865|85840|55
1627992390000|2021-08-03 12:06:30|85866.9|85841.9|85866.1|85841.1|85866.9|85841.9|85864.4|85839.4|32
1627992400000|2021-08-03 12:06:40|85865.4|85840.4|85870.1|85845.1|85870.6|85845.6|85865|85840|37
1627992410000|2021-08-03 12:06:50|85870|85845|85871.2|85846.2|85871.2|85846.2|85867.9|85842.9|33
1627992420000|2021-08-03 12:07:00|85871.5|85846.5|85868.1|85843.1|85871.5|85846.5|85867.5|85842.5|40
1627992430000|2021-08-03 12:07:10|85868.6|85843.6|85868.9|85843.9|85873.4|85848.4|85867.2|85842.2|55
1627992440000|2021-08-03 12:07:20|85869.1|85844.1|85866.9|85841.9|85869.1|85844.1|85866.3|85841.3|48
1627992450000|2021-08-03 12:07:30|85866.4|85841.4|85866.2|85841.2|85867.9|85842.9|85866|85841|37
1627992460000|2021-08-03 12:07:40|85866.3|85841.3|85861.4|85836.4|85867.1|85842.1|85859.7|85834.7|55
1627992470000|2021-08-03 12:07:50|85860.8|85835.8|85861.4|85836.4|85861.4|85836.4|85859.5|85834.5|41
1627992480000|2021-08-03 12:08:00|85861.2|85836.2|85869.7|85844.7|85870.6|85845.6|85861.2|85836.2|58
1627992490000|2021-08-03 12:08:10|85869.8|85844.8|85869.8|85844.8|85871.1|85846.1|85869.6|85844.6|40
1627992500000|2021-08-03 12:08:20|85869.9|85844.9|85878.4|85853.4|85878.5|85853.5|85869.9|85844.9|47
1627992510000|2021-08-03 12:08:30|85878.6|85853.6|85879|85854|85879.4|85854.4|85876.6|85851.6|43
1627992520000|2021-08-03 12:08:40|85878.7|85853.7|85878.8|85853.8|85879.3|85854.3|85877.8|85852.8|37
1627992530000|2021-08-03 12:08:50|85878.9|85853.9|85882|85857|85882|85857|85878.6|85853.6|30
1627992540000|2021-08-03 12:09:00|85881.9|85856.9|85877.3|85852.3|85882.8|85857.8|85874.5|85849.5|51
1627992550000|2021-08-03 12:09:10|85877.1|85852.1|85876.7|85851.7|85877.8|85852.8|85876.5|85851.5|23
1627992560000|2021-08-03 12:09:20|85876.5|85851.5|85873.4|85848.4|85877.2|85852.2|85873|85848|40
1627992570000|2021-08-03 12:09:30|85873.6|85848.6|85873.4|85848.4|85873.9|85848.9|85873|85848|29
1627992580000|2021-08-03 12:09:40|85872.7|85847.7|85876.1|85851.1|85878|85853|85870.8|85845.8|51
1627992590000|2021-08-03 12:09:50|85876|85851|85875.8|85850.8|85876.6|85851.6|85875.2|85850.2|32
1627992600000|2021-08-03 12:10:00|85876|85851|85873.4|85848.4|85877|85852|85873.4|85848.4|37
1627992610000|2021-08-03 12:10:10|85873.7|85848.7|85872|85847|85874.4|85849.4|85871.6|85846.6|42
1627992620000|2021-08-03 12:10:20|85871.9|85846.9|85870.6|85845.6|85872.1|85847.1|85869.8|85844.8|33
1627992630000|2021-08-03 12:10:30|85870.7|85845.7|85868.6|85843.6|85870.8|85845.8|85867.9|85842.9|36
1627992640000|2021-08-03 12:10:40|85868.7|85843.7|85873.1|85848.1|85875.6|85850.6|85868.7|85843.7|60
1627992650000|2021-08-03 12:10:50|85873|85848|85875.3|85850.3|85875.3|85850.3|85872.1|85847.1|44
1627992660000|2021-08-03 12:11:00|85875.5|85850.5|85878.5|85853.5|85879.8|85854.8|85875.2|85850.2|43
1627992670000|2021-08-03 12:11:10|85878.8|85853.8|85883.7|85858.7|85884.3|85859.3|85878.8|85853.8|51
1627992680000|2021-08-03 12:11:20|85883.5|85858.5|85886.8|85861.8|85887.4|85862.4|85883|85858|60
1627992690000|2021-08-03 12:11:30|85886.9|85861.9|85886.6|85861.6|85887.2|85862.2|85884.2|85859.2|55
1627992700000|2021-08-03 12:11:40|85886.4|85861.4|85887.6|85862.6|85888.2|85863.2|85883.6|85858.6|54
1627992710000|2021-08-03 12:11:50|85887.5|85862.5|85886.4|85861.4|85888.3|85863.3|85885.7|85860.7|51
1627992720000|2021-08-03 12:12:00|85886.1|85861.1|85885.2|85860.2|85886.1|85861.1|85881.1|85856.1|54
1627992730000|2021-08-03 12:12:10|85885|85860|85883.6|85858.6|85885.5|85860.5|85880.6|85855.6|38
1627992740000|2021-08-03 12:12:20|85883.1|85858.1|85878.5|85853.5|85888.9|85863.9|85874.5|85849.5|56
1627992750000|2021-08-03 12:12:30|85878.3|85853.3|85880.2|85855.2|85881.6|85856.6|85877.9|85852.9|52
1627992760000|2021-08-03 12:12:40|85880.3|85855.3|85881|85856|85881|85856|85879|85854|34
1627992770000|2021-08-03 12:12:50|85881.4|85856.4|85882.1|85857.1|85883.3|85858.3|85879.9|85854.9|45
1627992780000|2021-08-03 12:13:00|85882.7|85857.7|85881.2|85856.2|85882.7|85857.7|85879.6|85854.6|65
1627992790000|2021-08-03 12:13:10|85881.3|85856.3|85883.5|85858.5|85883.9|85858.9|85881.3|85856.3|56
1627992800000|2021-08-03 12:13:20|85883.4|85858.4|85883.4|85858.4|85883.6|85858.6|85881|85856|58
1627992810000|2021-08-03 12:13:30|85883.3|85858.3|85884.2|85859.2|85885.1|85860.1|85883.1|85858.1|35
1627992820000|2021-08-03 12:13:40|85884.1|85859.1|85884.7|85859.7|85885.4|85860.4|85883.8|85858.8|35
1627992830000|2021-08-03 12:13:50|85884.5|85859.5|85881.2|85856.2|85884.7|85859.7|85879.8|85854.8|42
1627992840000|2021-08-03 12:14:00|85881.1|85856.1|85884.4|85859.4|85884.6|85859.6|85879.1|85854.1|36
1627992850000|2021-08-03 12:14:10|85883.9|85858.9|85882|85857|85885.6|85860.6|85881.9|85856.9|38
1627992860000|2021-08-03 12:14:20|85882.5|85857.5|85876.8|85851.8|85882.5|85857.5|85876.8|85851.8|35
1627992870000|2021-08-03 12:14:30|85876.6|85851.6|85871.2|85846.2|85876.9|85851.9|85871.2|85846.2|46
1627992880000|2021-08-03 12:14:40|85870.9|85845.9|85871.6|85846.6|85872.4|85847.4|85870.8|85845.8|25
1627992890000|2021-08-03 12:14:50|85871.8|85846.8|85873.4|85848.4|85874.4|85849.4|85871.8|85846.8|22
1627992900000|2021-08-03 12:15:00|85873.2|85848.2|85876.6|85851.6|85876.9|85851.9|85873.2|85848.2|47
1627992910000|2021-08-03 12:15:10|85877|85852|85873.5|85848.5|85879.7|85854.7|85873.5|85848.5|43
1627992920000|2021-08-03 12:15:20|85873.8|85848.8|85869.9|85844.9|85874|85849|85869.9|85844.9|46
1627992930000|2021-08-03 12:15:30|85870.1|85845.1|85864.5|85839.5|85870.4|85845.4|85859.5|85834.5|52
1627992940000|2021-08-03 12:15:40|85864.4|85839.4|85862.6|85837.6|85864.7|85839.7|85861.8|85836.8|38
1627992950000|2021-08-03 12:15:50|85862.4|85837.4|85860.7|85835.7|85862.4|85837.4|85860.3|85835.3|29
1627992960000|2021-08-03 12:16:00|85860.3|85835.3|85864.3|85839.3|85864.8|85839.8|85860.3|85835.3|31
1627992970000|2021-08-03 12:16:10|85863.9|85838.9|85878.3|85853.3|85882.6|85857.6|85863.6|85838.6|43
1627992980000|2021-08-03 12:16:20|85878.1|85853.1|85877.9|85852.9|85878.7|85853.7|85877.2|85852.2|21
1627992990000|2021-08-03 12:16:30|85878|85853|85855.9|85830.9|85878.6|85853.6|85854.9|85820|41
1627993000000|2021-08-03 12:16:40|85855.2|85830.2|85853.1|85828.1|85856.9|85831.9|85851.8|85826.8|50
1627993010000|2021-08-03 12:16:50|85852.8|85827.8|85859.8|85834.8|85859.8|85834.8|85852.1|85827.1|36
1627993020000|2021-08-03 12:17:00|85858.8|85833.8|85854.9|85829.9|85859.9|85834.9|85853.9|85828.9|30
1627993030000|2021-08-03 12:17:10|85854.3|85829.3|85862.2|85837.2|85862.5|85837.5|85854.3|85829.3|49
1627993040000|2021-08-03 12:17:20|85862.4|85837.4|85863.6|85838.6|85864.1|85839.1|85861.6|85836.6|42
1627993050000|2021-08-03 12:17:30|85863.1|85838.1|85863.6|85838.6|85865.5|85840.5|85862.7|85837.7|45
1627993060000|2021-08-03 12:17:40|85863.7|85838.7|85866.7|85841.7|85867|85842|85862.6|85837.6|35
1627993070000|2021-08-03 12:17:50|85866.6|85841.6|85864.1|85839.1|85867.3|85842.3|85862.6|85837.6|40
1627993080000|2021-08-03 12:18:00|85863.9|85838.9|85868.5|85843.5|85872|85847|85863.9|85838.9|51
1627993090000|2021-08-03 12:18:10|85869|85844|85867.3|85842.3|85869.8|85844.8|85867|85842|40
1627993100000|2021-08-03 12:18:20|85867.6|85842.6|85867.4|85842.4|85868.1|85843.1|85865.5|85840.5|34
1627993110000|2021-08-03 12:18:30|85867.2|85842.2|85858.7|85833.7|85867.2|85842.2|85858|85833|39
1627993120000|2021-08-03 12:18:40|85856.5|85831.5|85858.4|85833.4|85858.8|85833.8|85856.5|85831.5|32
1627993130000|2021-08-03 12:18:50|85858.3|85833.3|85868.7|85843.7|85869.7|85844.7|85858.3|85833.3|54
1627993140000|2021-08-03 12:19:00|85868.8|85843.8|85870.7|85845.7|85871.1|85846.1|85868.8|85843.8|33
1627993150000|2021-08-03 12:19:10|85870.9|85845.9|85871.5|85846.5|85871.6|85846.6|85870.7|85845.7|35
1627993160000|2021-08-03 12:19:20|85871.9|85846.9|85878.3|85853.3|85878.3|85853.3|85871.9|85846.9|45
1627993170000|2021-08-03 12:19:30|85879.6|85854.6|85873.8|85848.8|85879.6|85854.6|85871.3|85846.3|57
1627993180000|2021-08-03 12:19:40|85874.6|85849.6|85874.3|85849.3|85875.4|85850.4|85874.2|85849.2|30
1627993190000|2021-08-03 12:19:50|85874.8|85849.8|85874.7|85849.7|85876.1|85851.1|85873.9|85848.9|43
1627993200000|2021-08-03 12:20:00|85874.6|85849.6|85873.9|85848.9|85878.5|85853.5|85873.7|85848.7|56
1627993210000|2021-08-03 12:20:10|85873.8|85848.8|85874.6|85849.6|85875.7|85850.7|85873.7|85848.7|45
1627993220000|2021-08-03 12:20:20|85874.5|85849.5|85878.1|85853.1|85878.8|85853.8|85874.2|85849.2|42
1627993230000|2021-08-03 12:20:30|85878.2|85853.2|85877.4|85852.4|85878.2|85853.2|85874.8|85849.8|56
1627993240000|2021-08-03 12:20:40|85877.3|85852.3|85876.9|85851.9|85878.5|85853.5|85876.7|85851.7|42
1627993250000|2021-08-03 12:20:50|85876.8|85851.8|85877.7|85852.7|85878.2|85853.2|85876.4|85851.4|28
1627993260000|2021-08-03 12:21:00|85877.6|85852.6|85883.8|85858.8|85884.9|85859.9|85877.6|85852.6|42
1627993270000|2021-08-03 12:21:10|85883|85858|85883.1|85858.1|85884|85859|85878.8|85853.8|50
1627993280000|2021-08-03 12:21:20|85883.2|85858.2|85884.8|85859.8|85885.8|85860.8|85882.3|85857.3|45
1627993290000|2021-08-03 12:21:30|85884.7|85859.7|85888.2|85863.2|85889.9|85864.9|85884.7|85859.7|52
1627993300000|2021-08-03 12:21:40|85888.5|85863.5|85893.4|85868.4|85893.4|85868.4|85887.2|85862.2|41
1627993310000|2021-08-03 12:21:50|85893.1|85868.1|85893.3|85868.3|85894|85869|85892.6|85867.6|36
1627993320000|2021-08-03 12:22:00|85893.6|85868.6|85890.1|85865.1|85895.2|85870.2|85889.6|85864.6|38
1627993330000|2021-08-03 12:22:10|85890|85865|85918.4|85893.4|85963.7|85895|85889.9|85864.9|46
1627993340000|2021-08-03 12:22:20|85919|85894|85916.9|85891.9|85919.1|85894.1|85916.4|85891.4|41
1627993350000|2021-08-03 12:22:30|85917|85892|85920.4|85895.4|85932.1|85897.6|85917|85882.1|59
1627993360000|2021-08-03 12:22:40|85921.6|85896.6|85920.8|85895.8|85921.9|85896.9|85919.2|85894.2|47
1627993370000|2021-08-03 12:22:50|85921|85896|85920.2|85895.2|85923|85898|85918.8|85893.8|66
1627993380000|2021-08-03 12:23:00|85919.7|85894.7|85921|85896|85922.7|85897.7|85919.7|85894.7|58
1627993390000|2021-08-03 12:23:10|85920.8|85895.8|85922.4|85897.4|85923.3|85898.3|85919.9|85894.9|60
1627993400000|2021-08-03 12:23:20|85922.5|85897.5|85918.8|85893.8|85922.9|85897.9|85918.3|85893.3|49
1627993410000|2021-08-03 12:23:30|85918.9|85893.9|85920.5|85895.5|85921.8|85896.8|85918.9|85893.9|55
1627993420000|2021-08-03 12:23:40|85920.4|85895.4|85913.1|85888.1|85920.5|85895.5|85911.7|85886.7|42
1627993430000|2021-08-03 12:23:50|85913.3|85888.3|85918|85893|85918.8|85893.8|85911.2|85886.2|61
1627993440000|2021-08-03 12:24:00|85917.7|85892.7|85922.5|85897.5|85923|85898|85917.7|85892.7|62
1627993450000|2021-08-03 12:24:10|85921.5|85896.5|85930.2|85905.2|85943.2|85905.8|85921.5|85892.3|45
1627993460000|2021-08-03 12:24:20|85930.4|85905.4|85942.5|85917.5|85945.9|85920.9|85930.4|85905.4|60
1627993470000|2021-08-03 12:24:30|85942.4|85917.4|85948.1|85923.1|85960.4|85925.2|85942.2|85910.4|62
1627993480000|2021-08-03 12:24:40|85948.8|85923.8|85947.7|85922.7|85951|85926|85946.6|85921.6|63
1627993490000|2021-08-03 12:24:50|85947.5|85922.5|85946.4|85921.4|85950.7|85925.7|85945.9|85920.9|56
1627993500000|2021-08-03 12:25:00|85946.1|85921.1|85944.5|85919.5|85947.5|85922.5|85943.4|85918.4|48
1627993510000|2021-08-03 12:25:10|85944.2|85919.2|85952.6|85927.6|85952.8|85927.8|85944.1|85919.1|46
1627993520000|2021-08-03 12:25:20|85951.9|85926.9|85952.4|85927.4|85953.6|85928.6|85950.4|85925.4|42
1627993530000|2021-08-03 12:25:30|85953.4|85928.4|85948.8|85923.8|85953.7|85928.7|85948.7|85923.7|48
1627993540000|2021-08-03 12:25:40|85948.6|85923.6|85940.7|85915.7|85950.9|85925.9|85939.7|85914.7|56
1627993550000|2021-08-03 12:25:50|85940.8|85915.8|85948.4|85923.4|85948.7|85923.7|85940.1|85915.1|50
1627993560000|2021-08-03 12:26:00|85947.9|85922.9|85948.9|85923.9|85950.8|85925.8|85944.1|85919.1|62
1627993570000|2021-08-03 12:26:10|85948.8|85923.8|85959.6|85934.6|85960.6|85935.6|85948.7|85923.7|61
1627993580000|2021-08-03 12:26:20|85959.5|85934.5|85958.7|85933.7|85961.3|85936.3|85958.7|85933.7|40
1627993590000|2021-08-03 12:26:30|85958.9|85933.9|85960|85935|85960.4|85935.4|85958.9|85933.9|38
1627993600000|2021-08-03 12:26:40|85960.1|85935.1|85950.1|85925.1|85960.9|85935.9|85949.8|85924.8|53
1627993610000|2021-08-03 12:26:50|85949.6|85924.6|85959.3|85934.3|85960.9|85935.9|85949.6|85924.6|55
1627993620000|2021-08-03 12:27:00|85958.3|85933.3|85958.1|85933.1|85959.7|85934.7|85958|85933|49
1627993630000|2021-08-03 12:27:10|85958.2|85933.2|85955.8|85930.8|85958.3|85933.3|85955.5|85930.5|36
1627993640000|2021-08-03 12:27:20|85955.9|85930.9|85958.9|85933.9|85959.1|85934.1|85954.6|85929.6|37
1627993650000|2021-08-03 12:27:30|85958.4|85933.4|85954.1|85929.1|85959.9|85934.9|85954.1|85929.1|58
1627993660000|2021-08-03 12:27:40|85953.9|85928.9|85958.5|85933.5|85959.4|85934.4|85953.9|85928.9|42
1627993670000|2021-08-03 12:27:50|85958.8|85933.8|85959.2|85934.2|85959.5|85934.5|85958.5|85933.5|22
1627993680000|2021-08-03 12:28:00|85959.3|85934.3|85951.2|85926.2|85959.3|85934.3|85951|85926|46
1627993690000|2021-08-03 12:28:10|85951.4|85926.4|85955|85930|85955.5|85930.5|85951.4|85926.4|47
1627993700000|2021-08-03 12:28:20|85954.8|85929.8|85954.4|85929.4|85955.1|85930.1|85953.3|85928.3|32
1627993710000|2021-08-03 12:28:30|85954.2|85929.2|85957.2|85932.2|85957.4|85932.4|85950.8|85925.8|47
1627993720000|2021-08-03 12:28:40|85956.4|85931.4|85954|85929|85957.7|85932.7|85954|85929|40
1627993730000|2021-08-03 12:28:50|85954.2|85929.2|85936.4|85911.4|85954.5|85929.5|85934.1|85909.1|49
1627993740000|2021-08-03 12:29:00|85936.7|85911.7|85932.3|85907.3|85938.1|85913.1|85930.7|85905.7|62
1627993750000|2021-08-03 12:29:10|85932.8|85907.8|85929.8|85904.8|85932.8|85907.8|85929.8|85904.8|37
1627993760000|2021-08-03 12:29:20|85929.6|85904.6|85932.6|85907.6|85932.8|85907.8|85929.6|85904.6|41
1627993770000|2021-08-03 12:29:30|85932.7|85907.7|85935.5|85910.5|85935.8|85910.8|85932.7|85907.7|48
1627993780000|2021-08-03 12:29:40|85935.1|85910.1|85938.1|85913.1|85941.2|85916.2|85934.7|85909.7|56
1627993790000|2021-08-03 12:29:50|85938.4|85913.4|85936.3|85911.3|85938.7|85913.7|85935|85910|52
1627993800000|2021-08-03 12:30:00|85936.1|85911.1|85935.4|85910.4|85937.2|85912.2|85935.2|85910.2|46
1627993810000|2021-08-03 12:30:10|85934.9|85909.9|85922.3|85897.3|85935|85910|85922.3|85897.3|54
1627993820000|2021-08-03 12:30:20|85920.5|85895.5|85915.9|85890.9|85920.5|85895.5|85915.5|85890.5|50
1627993830000|2021-08-03 12:30:30|85915.5|85890.5|85922.9|85897.9|85922.9|85897.9|85915.4|85890.4|52
1627993840000|2021-08-03 12:30:40|85922.6|85897.6|85921.2|85896.2|85924.8|85899.8|85921|85896|59
1627993850000|2021-08-03 12:30:50|85921.1|85896.1|85914.2|85889.2|85921.1|85896.1|85913.3|85888.3|46
1627993860000|2021-08-03 12:31:00|85913.9|85888.9|85924.1|85899.1|85925.2|85900.2|85910.6|85885.6|60
1627993870000|2021-08-03 12:31:10|85923.9|85898.9|85925.4|85900.4|85927.9|85902.9|85923.9|85898.9|56
1627993880000|2021-08-03 12:31:20|85925.3|85900.3|85916.4|85891.4|85925.4|85900.4|85916.4|85891.4|46
1627993890000|2021-08-03 12:31:30|85916.1|85891.1|85915.7|85890.7|85916.1|85891.1|85914.1|85889.1|31
1627993900000|2021-08-03 12:31:40|85915.4|85890.4|85910.2|85885.2|85916.7|85891.7|85910.1|85885.1|35
1627993910000|2021-08-03 12:31:50|85910|85885|85913.6|85888.6|85913.8|85888.8|85909.5|85884.5|37
1627993920000|2021-08-03 12:32:00|85913|85888|85910.9|85885.9|85914.7|85889.7|85909.3|85884.3|48
1627993930000|2021-08-03 12:32:10|85912.6|85887.6|85913.2|85888.2|85914.1|85889.1|85912.6|85887.6|35
1627993940000|2021-08-03 12:32:20|85913.1|85888.1|85907.5|85882.5|85913.1|85888.1|85904.6|85879.6|40
1627993950000|2021-08-03 12:32:30|85907.6|85882.6|85909.1|85884.1|85910.2|85885.2|85906.6|85881.6|42
1627993960000|2021-08-03 12:32:40|85908.7|85883.7|85909.9|85884.9|85909.9|85884.9|85908.1|85883.1|35
1627993970000|2021-08-03 12:32:50|85910.1|85885.1|85916.8|85891.8|85917.2|85892.2|85909.8|85884.8|45
1627993980000|2021-08-03 12:33:00|85916.7|85891.7|85917.6|85892.6|85923.5|85898.5|85916.7|85891.7|43
1627993990000|2021-08-03 12:33:10|85917.8|85892.8|85916.7|85891.7|85918.7|85893.7|85914.2|85889.2|48
1627994000000|2021-08-03 12:33:20|85916.8|85891.8|85910.9|85885.9|85917|85892|85909.6|85884.6|29
1627994010000|2021-08-03 12:33:30|85910.5|85885.5|85910|85885|85910.7|85885.7|85906|85881|49
1627994020000|2021-08-03 12:33:40|85908.4|85883.4|85908.9|85883.9|85909.6|85884.6|85906.5|85881.5|37
1627994030000|2021-08-03 12:33:50|85908.4|85883.4|85911.1|85886.1|85912.8|85887.8|85907.5|85882.5|36
1627994040000|2021-08-03 12:34:00|85912.7|85887.7|85916.7|85891.7|85917.2|85892.2|85912.7|85887.7|43
1627994050000|2021-08-03 12:34:10|85916.1|85891.1|85916|85891|85917.7|85892.7|85915.1|85890.1|46
1627994060000|2021-08-03 12:34:20|85915.9|85890.9|85911.3|85886.3|85917.6|85892.6|85911.3|85886.3|42
1627994070000|2021-08-03 12:34:30|85911.4|85886.4|85907.8|85882.8|85912.7|85887.7|85907.1|85882.1|45
1627994080000|2021-08-03 12:34:40|85907.9|85882.9|85909|85884|85911.4|85886.4|85907.8|85882.8|38
1627994090000|2021-08-03 12:34:50|85908.9|85883.9|85909.7|85884.7|85910.9|85885.9|85908.5|85883.5|39
1627994100000|2021-08-03 12:35:00|85909.5|85884.5|85911.5|85886.5|85911.7|85886.7|85906.6|85881.6|43
1627994110000|2021-08-03 12:35:10|85911.6|85886.6|85919.2|85894.2|85919.9|85894.9|85910.8|85885.8|50
1627994120000|2021-08-03 12:35:20|85919.8|85894.8|85917|85892|85921.1|85896.1|85916.6|85891.6|36
1627994130000|2021-08-03 12:35:30|85916.7|85891.7|85925|85900|85925.4|85900.4|85916.7|85891.7|43
1627994140000|2021-08-03 12:35:40|85926.4|85901.4|85929.9|85904.9|85930.3|85905.3|85925.9|85900.9|47
1627994150000|2021-08-03 12:35:50|85929.3|85904.3|85930.3|85905.3|85930.3|85905.3|85929|85904|35
1627994160000|2021-08-03 12:36:00|85929.6|85904.6|85941.6|85916.6|85942.2|85917.2|85929.6|85904.6|54
1627994170000|2021-08-03 12:36:10|85941.5|85916.5|85940.7|85915.7|85946.4|85921.4|85940.4|85915.4|54
1627994180000|2021-08-03 12:36:20|85941.6|85916.6|85946.6|85921.6|85949|85924|85940|85915|48
1627994190000|2021-08-03 12:36:30|85946.5|85921.5|85950.1|85925.1|85950.1|85925.1|85946|85921|51
1627994200000|2021-08-03 12:36:40|85950.3|85925.3|85949.4|85924.4|85950.3|85925.3|85948.7|85923.7|36
1627994210000|2021-08-03 12:36:50|85949.6|85924.6|85954.1|85929.1|85954.1|85929.1|85948.8|85923.8|36
1627994220000|2021-08-03 12:37:00|85954.4|85929.4|85949.6|85924.6|85954.4|85929.4|85948.5|85923.5|46
1627994230000|2021-08-03 12:37:10|85949.9|85924.9|85949|85924|85950|85925|85949|85924|32
1627994240000|2021-08-03 12:37:20|85949.1|85924.1|85948.8|85923.8|85949.3|85924.3|85948.6|85923.6|23
1627994250000|2021-08-03 12:37:30|85949|85924|85954|85929|85954|85929|85949|85924|36
1627994260000|2021-08-03 12:37:40|85953.5|85928.5|85949.6|85924.6|85953.5|85928.5|85949.2|85924.2|42
1627994270000|2021-08-03 12:37:50|85949.5|85924.5|85964.5|85939.5|85965.4|85940.4|85949.5|85924.5|52
1627994280000|2021-08-03 12:38:00|85964.4|85939.4|85957.5|85932.5|85965.4|85940.4|85956.9|85931.9|39
1627994290000|2021-08-03 12:38:10|85957.6|85932.6|85957.4|85932.4|85958.3|85933.3|85957|85932|29
1627994300000|2021-08-03 12:38:20|85957.8|85932.8|85958.6|85933.6|85958.7|85933.7|85957.1|85932.1|24
1627994310000|2021-08-03 12:38:30|85958.5|85933.5|85954.4|85929.4|85958.5|85933.5|85954.4|85929.4|32
1627994320000|2021-08-03 12:38:40|85954.1|85929.1|85955|85930|85955.2|85930.2|85954.1|85929.1|24
1627994330000|2021-08-03 12:38:50|85955.2|85930.2|85961.1|85936.1|85962.2|85937.2|85955.2|85930.2|46
1627994340000|2021-08-03 12:39:00|85959|85934|85959.7|85934.7|85962|85937|85958.1|85933.1|45
1627994350000|2021-08-03 12:39:10|85959.8|85934.8|85973.4|85948.4|85974.9|85949.9|85959.4|85934.4|31
1627994360000|2021-08-03 12:39:20|85973.8|85948.8|85976|85951|85977.3|85952.3|85972.9|85947.9|32
1627994370000|2021-08-03 12:39:30|85975.9|85950.9|85982.5|85957.5|85982.7|85957.7|85972|85947|50
1627994380000|2021-08-03 12:39:40|85982.7|85957.7|85978.3|85953.3|85983.5|85958.5|85977.5|85952.5|52
1627994390000|2021-08-03 12:39:50|85979.4|85954.4|85978.1|85953.1|85979.4|85954.4|85977.6|85952.6|38
1627994400000|2021-08-03 12:40:00|85978.2|85953.2|85980.5|85955.5|85980.5|85955.5|85978|85953|31
1627994410000|2021-08-03 12:40:10|85981.3|85956.3|85979.7|85954.7|85984.7|85959.7|85979.5|85954.5|53
1627994420000|2021-08-03 12:40:20|85979.5|85954.5|85979.2|85954.2|85980.5|85955.5|85979.1|85954.1|24
1627994430000|2021-08-03 12:40:30|85979.3|85954.3|85974.9|85949.9|85979.4|85954.4|85974.6|85949.6|38
1627994440000|2021-08-03 12:40:40|85975|85950|85973.2|85948.2|85975.4|85950.4|85973.2|85948.2|43
1627994450000|2021-08-03 12:40:50|85973.8|85948.8|85974.1|85949.1|85974.9|85949.9|85973.6|85948.6|29
1627994460000|2021-08-03 12:41:00|85973.8|85948.8|85974.5|85949.5|85974.8|85949.8|85971.5|85946.5|30
1627994470000|2021-08-03 12:41:10|85974.3|85949.3|85974.1|85949.1|85976.9|85951.9|85974|85949|33
1627994480000|2021-08-03 12:41:20|85973.7|85948.7|85974.6|85949.6|85975.1|85950.1|85973.7|85948.7|32
1627994490000|2021-08-03 12:41:30|85974.5|85949.5|85975.2|85950.2|85976.8|85951.8|85974.3|85949.3|41
1627994500000|2021-08-03 12:41:40|85975.3|85950.3|85974.6|85949.6|85975.6|85950.6|85974|85949|32
1627994510000|2021-08-03 12:41:50|85974.3|85949.3|85971|85946|85974.9|85949.9|85970.6|85945.6|27
1627994520000|2021-08-03 12:42:00|85970.9|85945.9|85970.3|85945.3|85970.9|85945.9|85964.2|85939.2|50
1627994530000|2021-08-03 12:42:10|85970|85945|85972.4|85947.4|85972.4|85947.4|85966.2|85941.2|48
1627994540000|2021-08-03 12:42:20|85972.3|85947.3|85970.8|85945.8|85972.5|85947.5|85968.6|85943.6|44
1627994550000|2021-08-03 12:42:30|85970.6|85945.6|85970.7|85945.7|85971|85946|85970.3|85945.3|25
1627994560000|2021-08-03 12:42:40|85970.8|85945.8|85974.2|85949.2|85975.3|85950.3|85970.2|85945.2|39
1627994570000|2021-08-03 12:42:50|85974.1|85949.1|85972.9|85947.9|85974.8|85949.8|85972.9|85947.9|30
1627994580000|2021-08-03 12:43:00|85973.2|85948.2|85974.2|85949.2|85975.3|85950.3|85973|85948|47
1627994590000|2021-08-03 12:43:10|85974.8|85949.8|85974.7|85949.7|85975.7|85950.7|85974.7|85949.7|20
1627994600000|2021-08-03 12:43:20|85974.8|85949.8|85977.4|85952.4|85980.2|85955.2|85973.4|85948.4|36
1627994610000|2021-08-03 12:43:30|85977.8|85952.8|85980.1|85955.1|85982.1|85957.1|85977|85952|46
1627994620000|2021-08-03 12:43:40|85980.2|85955.2|85980.4|85955.4|85981.4|85956.4|85977.2|85952.2|42
1627994630000|2021-08-03 12:43:50|85980.3|85955.3|85982.4|85957.4|85982.4|85957.4|85980.2|85955.2|20
1627994640000|2021-08-03 12:44:00|85982|85957|85986.5|85961.5|85987.2|85962.2|85978|85953|49
1627994650000|2021-08-03 12:44:10|85999|85949|85981.3|85956.3|85999|85960.7|85977.8|85949|55
1627994660000|2021-08-03 12:44:20|85981.4|85956.4|85987.7|85962.7|85988|85963|85981.2|85956.2|58
1627994670000|2021-08-03 12:44:30|85987.6|85962.6|85990.8|85965.8|85991.1|85966.1|85986.9|85961.9|40
1627994680000|2021-08-03 12:44:40|85990.5|85965.5|85991.1|85966.1|85991.2|85966.2|85986.9|85961.9|41
1627994690000|2021-08-03 12:44:50|85991.7|85966.7|85991|85966|85991.7|85966.7|85990.2|85965.2|42
1627994700000|2021-08-03 12:45:00|85990.6|85965.6|85990.8|85965.8|85991.6|85966.6|85989.5|85964.5|32
1627994710000|2021-08-03 12:45:10|85990.7|85965.7|85994|85969|85994.2|85969.2|85990.7|85965.7|34
1627994720000|2021-08-03 12:45:20|85994.1|85969.1|85995.1|85970.1|85996.6|85971.6|85994.1|85969.1|25
1627994730000|2021-08-03 12:45:30|85995|85970|85990.5|85965.5|85995|85970|85989.7|85964.7|43
1627994740000|2021-08-03 12:45:40|85990.4|85965.4|85990.6|85965.6|85990.6|85965.6|85989.8|85964.8|20
1627994750000|2021-08-03 12:45:50|85991.7|85966.7|85976.1|85951.1|85991.7|85966.7|85975.7|85950.7|37
1627994760000|2021-08-03 12:46:00|85976.2|85951.2|85974.1|85949.1|85976.2|85951.2|85971.3|85946.3|33
1627994770000|2021-08-03 12:46:10|85973.9|85948.9|85971.7|85946.7|85973.9|85948.9|85969.5|85944.5|36
1627994780000|2021-08-03 12:46:20|85971.1|85946.1|85969|85944|85971.1|85946.1|85967.5|85942.5|34
1627994790000|2021-08-03 12:46:30|85969.1|85944.1|85970.2|85945.2|85970.3|85945.3|85964.4|85939.4|31
1627994800000|2021-08-03 12:46:40|85969.5|85944.5|85974.6|85949.6|85976.6|85951.6|85969.2|85944.2|49
1627994810000|2021-08-03 12:46:50|85975|85950|85974.6|85949.6|85975.8|85950.8|85974.5|85949.5|20
1627994820000|2021-08-03 12:47:00|85974.5|85949.5|85969.8|85944.8|85974.8|85949.8|85965.8|85940.8|44
1627994830000|2021-08-03 12:47:10|85969.2|85944.2|85955|85930|85969.2|85944.2|85954.6|85929.6|48
1627994840000|2021-08-03 12:47:20|85954.8|85929.8|85953.6|85928.6|85957.4|85932.4|85952.9|85927.9|51
1627994850000|2021-08-03 12:47:30|85953.9|85928.9|85947.5|85922.5|85953.9|85928.9|85947.3|85922.3|50
1627994860000|2021-08-03 12:47:40|85947.8|85922.8|85946.8|85921.8|85948.7|85923.7|85945.4|85920.4|44
1627994870000|2021-08-03 12:47:50|85946.7|85921.7|85945|85920|85946.8|85921.8|85943.6|85918.6|34
1627994880000|2021-08-03 12:48:00|85945.1|85920.1|85930.4|85905.4|85945.1|85920.1|85924.4|85899.4|48
1627994890000|2021-08-03 12:48:10|85930.2|85905.2|85931.9|85906.9|85932.4|85907.4|85927.7|85902.7|48
1627994900000|2021-08-03 12:48:20|85931.8|85906.8|85935.8|85910.8|85938.4|85913.4|85931.4|85906.4|43
1627994910000|2021-08-03 12:48:30|85935.5|85910.5|85935.6|85910.6|85935.9|85910.9|85934.4|85909.4|33
1627994920000|2021-08-03 12:48:40|85935.8|85910.8|85943.6|85918.6|85943.9|85918.9|85935.8|85910.8|41
1627994930000|2021-08-03 12:48:50|85943.5|85918.5|85939.2|85914.2|85943.5|85918.5|85938.8|85913.8|42
1627994940000|2021-08-03 12:49:00|85939.3|85914.3|85942.3|85917.3|85943.2|85918.2|85939.2|85914.2|35
1627994950000|2021-08-03 12:49:10|85942.4|85917.4|85929.2|85904.2|85942.6|85917.6|85928.7|85903.7|38
1627994960000|2021-08-03 12:49:20|85929|85904|85937.9|85912.9|85938.1|85913.1|85928.9|85903.9|37
1627994970000|2021-08-03 12:49:30|85937.8|85912.8|85937.6|85912.6|85938.8|85913.8|85937.4|85912.4|22
1627994980000|2021-08-03 12:49:40|85937.7|85912.7|85940.3|85915.3|85940.3|85915.3|85937.6|85912.6|30
1627994990000|2021-08-03 12:49:50|85939.7|85914.7|85940.2|85915.2|85940.4|85915.4|85938.8|85913.8|31
1627995000000|2021-08-03 12:50:00|85940.3|85915.3|85933.8|85908.8|85940.6|85915.6|85932.5|85907.5|36
1627995010000|2021-08-03 12:50:10|85934.3|85909.3|85943.3|85918.3|85944.2|85919.2|85933.9|85908.9|41
1627995020000|2021-08-03 12:50:20|85943.7|85918.7|85943.3|85918.3|85944.1|85919.1|85942.6|85917.6|34
1627995030000|2021-08-03 12:50:30|85943.1|85918.1|85940.8|85915.8|85943.7|85918.7|85938.9|85913.9|30
1627995040000|2021-08-03 12:50:40|85940.4|85915.4|85946.5|85921.5|85946.8|85921.8|85939.7|85914.7|43
1627995050000|2021-08-03 12:50:50|85944.9|85919.9|85951|85926|85951|85926|85944.9|85919.9|45
1627995060000|2021-08-03 12:51:00|85950.6|85925.6|85951.8|85926.8|85956.5|85931.5|85950.6|85925.6|49
1627995070000|2021-08-03 12:51:10|85952.9|85927.9|85953.5|85928.5|85953.8|85928.8|85951.5|85926.5|32
1627995080000|2021-08-03 12:51:20|85953.6|85928.6|85953.8|85928.8|85956|85931|85951.6|85926.6|39
1627995090000|2021-08-03 12:51:30|85953.9|85928.9|85946.1|85921.1|85954.6|85929.6|85946.1|85921.1|43
1627995100000|2021-08-03 12:51:40|85945.7|85920.7|85934.5|85909.5|85947.6|85922.6|85934.5|85909.5|42
1627995110000|2021-08-03 12:51:50|85935.1|85910.1|85937.9|85912.9|85939.6|85914.6|85935.1|85910.1|43
1627995120000|2021-08-03 12:52:00|85938|85913|85941.2|85916.2|85941.2|85916.2|85938|85913|32
1627995130000|2021-08-03 12:52:10|85941.5|85916.5|85935.6|85910.6|85942.4|85917.4|85935.4|85910.4|38
1627995140000|2021-08-03 12:52:20|85935|85910|85935.1|85910.1|85935.8|85910.8|85934.3|85909.3|34
1627995150000|2021-08-03 12:52:30|85935.4|85910.4|85944.6|85919.6|85947.4|85922.4|85935.2|85910.2|55
1627995160000|2021-08-03 12:52:40|85943.5|85918.5|85941.1|85916.1|85944|85919|85940.9|85915.9|39
1627995170000|2021-08-03 12:52:50|85940.9|85915.9|85942.1|85917.1|85942.5|85917.5|85937.5|85912.5|48
1627995180000|2021-08-03 12:53:00|85942.8|85917.8|85939.1|85914.1|85943|85918|85937|85912|46
1627995190000|2021-08-03 12:53:10|85938.9|85913.9|85942.1|85917.1|85942.9|85917.9|85938.4|85913.4|45
1627995200000|2021-08-03 12:53:20|85941.8|85916.8|85938.3|85913.3|85946.8|85921.8|85936.2|85911.2|53
1627995210000|2021-08-03 12:53:30|85938.5|85913.5|85937.2|85912.2|85938.6|85913.6|85936.2|85911.2|41
1627995220000|2021-08-03 12:53:40|85937.4|85912.4|85940.5|85915.5|85940.8|85915.8|85937.2|85912.2|41
1627995230000|2021-08-03 12:53:50|85940.2|85915.2|85940.2|85915.2|85941.1|85916.1|85939.4|85914.4|36
1627995240000|2021-08-03 12:54:00|85942|85917|85947.1|85922.1|85950.6|85925.6|85942|85917|48
1627995250000|2021-08-03 12:54:10|85947.5|85922.5|85945.4|85920.4|85947.6|85922.6|85945|85920|33
1627995260000|2021-08-03 12:54:20|85945.7|85920.7|85942.7|85917.7|85946.6|85921.6|85942.1|85917.1|40
1627995270000|2021-08-03 12:54:30|85942.6|85917.6|85944.4|85919.4|85946.9|85921.9|85942.6|85917.6|33
1627995280000|2021-08-03 12:54:40|85944.3|85919.3|85943.1|85918.1|85944.3|85919.3|85943|85918|27
1627995290000|2021-08-03 12:54:50|85943.3|85918.3|85943.7|85918.7|85944.8|85919.8|85943.1|85918.1|25
1627995300000|2021-08-03 12:55:00|85943.8|85918.8|85945|85920|85946.1|85921.1|85943.8|85918.8|37
1627995310000|2021-08-03 12:55:10|85945.3|85920.3|85944.1|85919.1|85949.4|85924.4|85943.9|85918.9|46
1627995320000|2021-08-03 12:55:20|85943.8|85918.8|85946.4|85921.4|85946.4|85921.4|85943.8|85918.8|34
1627995330000|2021-08-03 12:55:30|85946.1|85921.1|85942.6|85917.6|85946.2|85921.2|85941.4|85916.4|42
1627995340000|2021-08-03 12:55:40|85942.4|85917.4|85943.6|85918.6|85943.6|85918.6|85939.9|85914.9|46
1627995350000|2021-08-03 12:55:50|85943.5|85918.5|85940.6|85915.6|85943.5|85918.5|85940.5|85915.5|36
1627995360000|2021-08-03 12:56:00|85940.3|85915.3|85942.4|85917.4|85943.4|85918.4|85940.3|85915.3|49
1627995370000|2021-08-03 12:56:10|85942.5|85917.5|85942.8|85917.8|85948|85923|85940.2|85915.2|58
1627995380000|2021-08-03 12:56:20|85942.4|85917.4|85954.5|85929.5|85954.5|85929.5|85942.4|85917.4|56
1627995390000|2021-08-03 12:56:30|85955|85930|85944.8|85919.8|85958|85933|85944.8|85919.8|57
1627995400000|2021-08-03 12:56:40|85945.5|85920.5|85950.3|85925.3|85951|85926|85944.3|85919.3|60
1627995410000|2021-08-03 12:56:50|85950.4|85925.4|85956.7|85931.7|85957.2|85932.2|85950.2|85925.2|48
1627995420000|2021-08-03 12:57:00|85957.2|85932.2|85951.7|85926.7|85957.2|85932.2|85951.7|85926.7|40
1627995430000|2021-08-03 12:57:10|85952|85927|85947.4|85922.4|85952.3|85927.3|85944.5|85919.5|51
1627995440000|2021-08-03 12:57:20|85947.7|85922.7|85954.6|85929.6|85954.6|85929.6|85946.6|85921.6|41
1627995450000|2021-08-03 12:57:30|85954.3|85929.3|85957.5|85932.5|85957.5|85932.5|85953.6|85928.6|45
1627995460000|2021-08-03 12:57:40|85957.2|85932.2|85953.1|85928.1|85957.3|85932.3|85953.1|85928.1|48
1627995470000|2021-08-03 12:57:50|85952.9|85927.9|85950.7|85925.7|85954.5|85929.5|85950.7|85925.7|37
1627995480000|2021-08-03 12:58:00|85951.1|85926.1|85950.5|85925.5|85952.8|85927.8|85948.8|85923.8|50
1627995490000|2021-08-03 12:58:10|85950.4|85925.4|85952.1|85927.1|85954.3|85929.3|85949.1|85924.1|30
1627995500000|2021-08-03 12:58:20|85952.3|85927.3|85943.4|85918.4|85954.3|85929.3|85943.4|85918.4|53
1627995510000|2021-08-03 12:58:30|85943.6|85918.6|85940.3|85915.3|85943.6|85918.6|85939.2|85914.2|50
1627995520000|2021-08-03 12:58:40|85940.2|85915.2|85931.5|85906.5|85940.3|85915.3|85930.1|85905.1|41
1627995530000|2021-08-03 12:58:50|85931.4|85906.4|85935.7|85910.7|85935.7|85910.7|85930.9|85905.9|41
1627995540000|2021-08-03 12:59:00|85935.5|85910.5|85937.5|85912.5|85940.4|85915.4|85935.5|85910.5|44
1627995550000|2021-08-03 12:59:10|85937.4|85912.4|85934.5|85909.5|85938.4|85913.4|85934.2|85909.2|51
1627995560000|2021-08-03 12:59:20|85934.6|85909.6|85931.9|85906.9|85935.3|85910.3|85931.5|85906.5|44
1627995570000|2021-08-03 12:59:30|85932|85907|85930.6|85905.6|85935.6|85910.6|85930.6|85905.6|49
1627995580000|2021-08-03 12:59:40|85931|85906|85930.3|85905.3|85932.7|85907.7|85930.2|85905.2|38
1627995590000|2021-08-03 12:59:50|85930.1|85905.1|85924.5|85899.5|85930.4|85905.4|85921.5|85896.5|38
1627995600000|2021-08-03 13:00:00|85921.7|85896.7|85931.8|85906.8|85933.5|85908.5|85920.7|85895.7|63
1627995610000|2021-08-03 13:00:10|85931.7|85906.7|85929.2|85904.2|85932.1|85907.1|85925.5|85900.5|53
1627995620000|2021-08-03 13:00:20|85929.1|85904.1|85924.9|85899.9|85929.1|85904.1|85924.3|85899.3|39
1627995630000|2021-08-03 13:00:30|85925.3|85900.3|85923.5|85898.5|85925.8|85900.8|85922.7|85897.7|36
1627995640000|2021-08-03 13:00:40|85923.7|85898.7|85923.4|85898.4|85926.4|85901.4|85920.9|85895.9|46
1627995650000|2021-08-03 13:00:50|85923.1|85898.1|85924.8|85899.8|85925.5|85900.5|85923.1|85898.1|29
1627995660000|2021-08-03 13:01:00|85925|85900|85937.8|85912.8|85940.5|85915.5|85925|85900|53
1627995670000|2021-08-03 13:01:10|85938.1|85913.1|85938.3|85913.3|85938.4|85913.4|85935.8|85910.8|39
1627995680000|2021-08-03 13:01:20|85938.2|85913.2|85945.4|85920.4|85948.9|85923.9|85936.6|85911.6|47
1627995690000|2021-08-03 13:01:30|85945.2|85920.2|85940.9|85915.9|85947.8|85922.8|85940.7|85915.7|48
1627995700000|2021-08-03 13:01:40|85941.2|85916.2|85946.4|85921.4|85946.9|85921.9|85940.9|85915.9|46
1627995710000|2021-08-03 13:01:50|85944.8|85919.8|85945.8|85920.8|85947.7|85922.7|85942.8|85917.8|51
1627995720000|2021-08-03 13:02:00|85945.6|85920.6|85961.4|85936.4|85961.4|85936.4|85945.6|85920.6|45
1627995730000|2021-08-03 13:02:10|85961.8|85936.8|85966.8|85941.8|85967|85942|85961.8|85936.8|45
1627995740000|2021-08-03 13:02:20|85966.7|85941.7|85966.3|85941.3|85969.6|85944.6|85966.3|85941.3|42
1627995750000|2021-08-03 13:02:30|85966.2|85941.2|85972.9|85947.9|85974.3|85949.3|85966|85941|45
1627995760000|2021-08-03 13:02:40|85972.8|85947.8|85974.9|85949.9|85974.9|85949.9|85972.4|85947.4|41
1627995770000|2021-08-03 13:02:50|85974.8|85949.8|85975.4|85950.4|85976.9|85951.9|85973.3|85948.3|46
1627995780000|2021-08-03 13:03:00|85975.6|85950.6|85971.7|85946.7|85975.6|85950.6|85970.3|85945.3|38
1627995790000|2021-08-03 13:03:10|85971.6|85946.6|85970.3|85945.3|85972.3|85947.3|85969.4|85944.4|34
1627995800000|2021-08-03 13:03:20|85970.2|85945.2|85964.9|85939.9|85971.4|85946.4|85963.3|85938.3|48
1627995810000|2021-08-03 13:03:30|85963.8|85938.8|85970.2|85945.2|85970.2|85945.2|85962.9|85937.9|48
1627995820000|2021-08-03 13:03:40|85970.1|85945.1|85964|85939|85970.1|85945.1|85962.5|85937.5|48
1627995830000|2021-08-03 13:03:50|85963|85938|85965.7|85940.7|85965.7|85940.7|85963|85938|24
1627995840000|2021-08-03 13:04:00|85965.9|85940.9|85963.3|85938.3|85968.4|85943.4|85962.9|85937.9|41
1627995850000|2021-08-03 13:04:10|85962.9|85937.9|85956.3|85931.3|85963.4|85938.4|85955.5|85930.5|48
1627995860000|2021-08-03 13:04:20|85956|85931|85959.9|85934.9|85960|85935|85956|85931|42
1627995870000|2021-08-03 13:04:30|85959.8|85934.8|85964.1|85939.1|85964.6|85939.6|85959.6|85934.6|27
1627995880000|2021-08-03 13:04:40|85964.2|85939.2|85964.9|85939.9|85966.5|85941.5|85964|85939|32
1627995890000|2021-08-03 13:04:50|85965.2|85940.2|85966.5|85941.5|85966.5|85941.5|85961.4|85936.4|39
1627995900000|2021-08-03 13:05:00|85967.2|85942.2|85966.3|85941.3|85968.1|85943.1|85965.9|85940.9|25
1627995910000|2021-08-03 13:05:10|85966.5|85941.5|85965.4|85940.4|85966.5|85941.5|85961.7|85936.7|36
1627995920000|2021-08-03 13:05:20|85965.1|85940.1|85966.6|85941.6|85966.8|85941.8|85962.3|85937.3|41
1627995930000|2021-08-03 13:05:30|85967.8|85942.8|85964.5|85939.5|85967.8|85942.8|85963.8|85938.8|25
1627995940000|2021-08-03 13:05:40|85965.1|85940.1|85961.1|85936.1|85966.3|85941.3|85961|85936|42
1627995950000|2021-08-03 13:05:50|85962|85937|85963.7|85938.7|85964.3|85939.3|85961.2|85936.2|43
1627995960000|2021-08-03 13:06:00|85963.4|85938.4|85966.1|85941.1|85966.1|85941.1|85963|85938|44
1627995970000|2021-08-03 13:06:10|85966.3|85941.3|85963|85938|85966.3|85941.3|85961|85936|42
1627995980000|2021-08-03 13:06:20|85963.2|85938.2|85960|85935|85963.4|85938.4|85958.3|85933.3|50
1627995990000|2021-08-03 13:06:30|85959.9|85934.9|85960.4|85935.4|85963.8|85938.8|85958.5|85933.5|41
1627996000000|2021-08-03 13:06:40|85959.9|85934.9|85967.3|85942.3|85967.3|85942.3|85959.9|85934.9|55
1627996010000|2021-08-03 13:06:50|85966.9|85941.9|85969.2|85944.2|85969.2|85944.2|85965.2|85940.2|39
1627996020000|2021-08-03 13:07:00|85969.3|85944.3|85970.3|85945.3|85971.3|85946.3|85968.8|85943.8|41
1627996030000|2021-08-03 13:07:10|85971.3|85946.3|85969.3|85944.3|85971.3|85946.3|85967.7|85942.7|37
1627996040000|2021-08-03 13:07:20|85968.9|85943.9|85968.8|85943.8|85969.1|85944.1|85967.7|85942.7|31
1627996050000|2021-08-03 13:07:30|85968.5|85943.5|85970.7|85945.7|85974.9|85949.9|85968.3|85943.3|51
1627996060000|2021-08-03 13:07:40|85970.9|85945.9|85969.4|85944.4|85972.4|85947.4|85967.7|85942.7|53
1627996070000|2021-08-03 13:07:50|85969|85944|85972.2|85947.2|85972.2|85947.2|85965.7|85940.7|40
1627996080000|2021-08-03 13:08:00|85971.1|85946.1|85966.4|85941.4|85971.1|85946.1|85965.1|85940.1|50
1627996090000|2021-08-03 13:08:10|85966.5|85941.5|85969.3|85944.3|85970.7|85945.7|85966.2|85941.2|50
1627996100000|2021-08-03 13:08:20|85969.1|85944.1|85969|85944|85969.5|85944.5|85968.8|85943.8|21
1627996110000|2021-08-03 13:08:30|85968.6|85943.6|85969.3|85944.3|85971.1|85946.1|85968.6|85943.6|35
1627996120000|2021-08-03 13:08:40|85969.2|85944.2|85968.6|85943.6|85970.2|85945.2|85968.4|85943.4|37
1627996130000|2021-08-03 13:08:50|85968.4|85943.4|85968.1|85943.1|85970.2|85945.2|85966.7|85941.7|35
1627996140000|2021-08-03 13:09:00|85968|85943|85976.7|85951.7|85976.7|85951.7|85967.6|85942.6|52
1627996150000|2021-08-03 13:09:10|85977.5|85952.5|85983.5|85958.5|85985.7|85960.7|85977.5|85952.5|54
1627996160000|2021-08-03 13:09:20|85984.1|85959.1|85979.7|85954.7|85988.4|85963.4|85979.7|85954.7|51
1627996170000|2021-08-03 13:09:30|85980|85955|85991.9|85966.9|85993.7|85968.7|85978.2|85953.2|57
1627996180000|2021-08-03 13:09:40|85992|85967|85997.3|85972.3|85997.3|85972.3|85990.3|85965.3|49
1627996190000|2021-08-03 13:09:50|85997.4|85972.4|85993.1|85968.1|85997.4|85972.4|85991.4|85966.4|47
1627996200000|2021-08-03 13:10:00|85993.6|85968.6|85991.5|85966.5|85994.2|85969.2|85985.3|85960.3|60
1627996210000|2021-08-03 13:10:10|85991|85966|86003.6|85978.6|86007.2|85982.2|85991|85966|57
1627996220000|2021-08-03 13:10:20|86003.7|85978.7|86004.5|85979.5|86005.6|85980.6|86002.7|85977.7|34
1627996230000|2021-08-03 13:10:30|86004.4|85979.4|86006|85981|86006|85981|86003.6|85978.6|32
1627996240000|2021-08-03 13:10:40|86007.2|85982.2|86003.7|85978.7|86013|85988|86003.4|85978.4|62
1627996250000|2021-08-03 13:10:50|86003.9|85978.9|86007|85982|86007.2|85982.2|86003.7|85978.7|48
1627996260000|2021-08-03 13:11:00|86006.8|85981.8|86013.4|85988.4|86013.4|85988.4|86006.1|85981.1|48
1627996270000|2021-08-03 13:11:10|86013.5|85988.5|86015.1|85990.1|86016.2|85991.2|86013.5|85988.5|45
1627996280000|2021-08-03 13:11:20|86015.2|85990.2|86016.7|85991.7|86016.9|85991.9|86010.9|85985.9|41
1627996290000|2021-08-03 13:11:30|86016.8|85991.8|86012.2|85987.2|86017|85992|86011.5|85986.5|46
1627996300000|2021-08-03 13:11:40|86012.4|85987.4|86013.1|85988.1|86014.9|85989.9|86008.9|85983.9|53
1627996310000|2021-08-03 13:11:50|86013.5|85988.5|86009.8|85984.8|86014.5|85989.5|86009.2|85984.2|57
1627996320000|2021-08-03 13:12:00|86009.9|85984.9|86010.3|85985.3|86011.2|85986.2|86007.3|85982.3|49
1627996330000|2021-08-03 13:12:10|86009.8|85984.8|86008.8|85983.8|86011.4|85986.4|86008.8|85983.8|40
1627996340000|2021-08-03 13:12:20|86008.5|85983.5|86005.1|85980.1|86008.5|85983.5|86004.9|85979.9|50
1627996350000|2021-08-03 13:12:30|86004.9|85979.9|86000.1|85975.1|86005.7|85980.7|85997.9|85972.9|39
1627996360000|2021-08-03 13:12:40|86000.4|85975.4|86001.2|85976.2|86001.2|85976.2|85998.8|85973.8|33
1627996370000|2021-08-03 13:12:50|86001.4|85976.4|86003.4|85978.4|86004.4|85979.4|86000.2|85975.2|49
1627996380000|2021-08-03 13:13:00|86003.9|85978.9|86005.6|85980.6|86008.6|85983.6|86002.6|85977.6|50
1627996390000|2021-08-03 13:13:10|86005.4|85980.4|86007.1|85982.1|86007.7|85982.7|86002.8|85977.8|45
1627996400000|2021-08-03 13:13:20|86006.7|85981.7|86005|85980|86008.9|85983.9|86003.5|85978.5|52
1627996410000|2021-08-03 13:13:30|86004.7|85979.7|86001.9|85976.9|86006.3|85981.3|86000.1|85975.1|38
1627996420000|2021-08-03 13:13:40|86002.2|85977.2|86003.2|85978.2|86003.4|85978.4|86001.5|85976.5|31
1627996430000|2021-08-03 13:13:50|86003.6|85978.6|86004.1|85979.1|86006.3|85981.3|86002.5|85977.5|43
1627996440000|2021-08-03 13:14:00|86003.8|85978.8|86011.8|85986.8|86013.3|85988.3|86002.1|85977.1|50
1627996450000|2021-08-03 13:14:10|86012|85987|86013|85988|86013.2|85988.2|86007.9|85982.9|54
1627996460000|2021-08-03 13:14:20|86012.7|85987.7|86013.1|85988.1|86013.2|85988.2|86011.9|85986.9|33
1627996470000|2021-08-03 13:14:30|86013|85988|86010|85985|86013|85988|86008.5|85983.5|37
1627996480000|2021-08-03 13:14:40|86009.9|85984.9|86010.4|85985.4|86010.8|85985.8|86009.1|85984.1|28
1627996490000|2021-08-03 13:14:50|86010.3|85985.3|86005.4|85980.4|86010.6|85985.6|86005.2|85980.2|38
1627996500000|2021-08-03 13:15:00|86005.7|85980.7|86009.2|85984.2|86009.8|85984.8|86005.7|85980.7|48
1627996510000|2021-08-03 13:15:10|86009.3|85984.3|86006.8|85981.8|86011.2|85986.2|86006.6|85981.6|46
1627996520000|2021-08-03 13:15:20|86007|85982|86008.1|85983.1|86008.4|85983.4|86006.4|85981.4|25
1627996530000|2021-08-03 13:15:30|86008|85983|86003.7|85978.7|86008|85983|86002|85977|36
1627996540000|2021-08-03 13:15:40|86003.6|85978.6|86002.1|85977.1|86006|85981|86001.8|85976.8|42
1627996550000|2021-08-03 13:15:50|86000|85975|86001.2|85976.2|86001.5|85976.5|85999.1|85974.1|43
1627996560000|2021-08-03 13:16:00|86000.7|85975.7|86001|85976|86003.3|85978.3|85999.8|85974.8|31
1627996570000|2021-08-03 13:16:10|86001.1|85976.1|86000.2|85975.2|86002.1|85977.1|85999.2|85974.2|29
1627996580000|2021-08-03 13:16:20|86001.7|85976.7|86003.3|85978.3|86003.4|85978.4|86001.4|85976.4|39
1627996590000|2021-08-03 13:16:30|86003.2|85978.2|86004.3|85979.3|86004.3|85979.3|86001.3|85976.3|27
1627996600000|2021-08-03 13:16:40|86003.9|85978.9|86001.4|85976.4|86004.4|85979.4|86001.4|85976.4|30
1627996610000|2021-08-03 13:16:50|86001.2|85976.2|86014.1|85989.1|86014.1|85989.1|86001.2|85976.2|41
1627996620000|2021-08-03 13:17:00|86013.7|85988.7|86015.8|85990.8|86016.4|85991.4|86013.5|85988.5|43
1627996630000|2021-08-03 13:17:10|86015.9|85990.9|86019.1|85994.1|86019.2|85994.2|86015.8|85990.8|26
1627996640000|2021-08-03 13:17:20|86018.8|85993.8|86012.2|85987.2|86019.4|85994.4|86011.8|85986.8|52
1627996650000|2021-08-03 13:17:30|86012.4|85987.4|86017.3|85992.3|86017.8|85992.8|86012|85987|44
1627996660000|2021-08-03 13:17:40|86017.5|85992.5|86019.6|85994.6|86019.9|85994.9|86017.3|85992.3|54
1627996670000|2021-08-03 13:17:50|86020|85995|86018.4|85993.4|86020.5|85995.5|86018.2|85993.2|27
1627996680000|2021-08-03 13:18:00|86018.5|85993.5|86020.8|85995.8|86020.8|85995.8|86017.7|85992.7|28
1627996690000|2021-08-03 13:18:10|86019.8|85994.8|86020.3|85995.3|86020.3|85995.3|86016.7|85991.7|48
1627996700000|2021-08-03 13:18:20|86020|85995|86019.8|85994.8|86021.3|85996.3|86019.2|85994.2|44
1627996710000|2021-08-03 13:18:30|86020.2|85995.2|86021.5|85996.5|86021.5|85996.5|86020.2|85995.2|22
1627996720000|2021-08-03 13:18:40|86019.5|85994.5|86020.3|85995.3|86020.8|85995.8|86018.1|85993.1|38
1627996730000|2021-08-03 13:18:50|86020.4|85995.4|86016.1|85991.1|86021.8|85996.8|86015.1|85990.1|41
1627996740000|2021-08-03 13:19:00|86016|85991|86019.5|85994.5|86019.6|85994.6|86014.7|85989.7|33
1627996750000|2021-08-03 13:19:10|86019.8|85994.8|86017.3|85992.3|86021.2|85996.2|86017.3|85992.3|46
1627996760000|2021-08-03 13:19:20|86017.4|85992.4|86017.3|85992.3|86018.1|85993.1|86015.7|85990.7|42
1627996770000|2021-08-03 13:19:30|86017.2|85992.2|86015.2|85990.2|86020|85995|86014.4|85989.4|51
1627996780000|2021-08-03 13:19:40|86016.4|85991.4|86018.2|85993.2|86018.2|85993.2|86014.1|85989.1|48
1627996790000|2021-08-03 13:19:50|86017.7|85992.7|86019|85994|86019.6|85994.6|86016.3|85991.3|41
1627996800000|2021-08-03 13:20:00|86018.7|85993.7|86022.1|85997.1|86022.1|85997.1|86016.1|85991.1|41
1627996810000|2021-08-03 13:20:10|86022|85997|86018.6|85993.6|86022.2|85997.2|86017.1|85992.1|49
1627996820000|2021-08-03 13:20:20|86018.7|85993.7|86019.7|85994.7|86022.2|85997.2|86018.4|85993.4|47
1627996830000|2021-08-03 13:20:30|86020.7|85995.7|86019.6|85994.6|86022.4|85997.4|86019.4|85994.4|48
1627996840000|2021-08-03 13:20:40|86020.2|85995.2|86019.6|85994.6|86021|85996|86018.6|85993.6|45
1627996850000|2021-08-03 13:20:50|86019.4|85994.4|86018.9|85993.9|86019.4|85994.4|86017.2|85992.2|35
1627996860000|2021-08-03 13:21:00|86018.8|85993.8|86018.6|85993.6|86020.6|85995.6|86017.7|85992.7|45
1627996870000|2021-08-03 13:21:10|86018.4|85993.4|86021|85996|86022.1|85997.1|86017.2|85992.2|46
1627996880000|2021-08-03 13:21:20|86020.4|85995.4|86019.3|85994.3|86020.9|85995.9|86018.9|85993.9|38
1627996890000|2021-08-03 13:21:30|86019.4|85994.4|86017.3|85992.3|86019.7|85994.7|86017.2|85992.2|35
1627996900000|2021-08-03 13:21:40|86017.9|85992.9|86015.6|85990.6|86017.9|85992.9|86014.5|85989.5|47
1627996910000|2021-08-03 13:21:50|86016|85991|86008.9|85983.9|86016|85991|86008.7|85983.7|37
1627996920000|2021-08-03 13:22:00|86009|85984|86005.4|85980.4|86010.8|85985.8|86005.1|85980.1|34
1627996930000|2021-08-03 13:22:10|86005.5|85980.5|86013.1|85988.1|86015.8|85990.8|86005.1|85980.1|46
1627996940000|2021-08-03 13:22:20|86013.2|85988.2|86005.9|85980.9|86016.4|85991.4|86004.8|85979.8|60
1627996950000|2021-08-03 13:22:30|86005.8|85980.8|86014.7|85989.7|86016.6|85991.6|86005.5|85980.5|44
1627996960000|2021-08-03 13:22:40|86014.4|85989.4|86015|85990|86017.2|85992.2|86014|85989|41
1627996970000|2021-08-03 13:22:50|86015.6|85990.6|86014.6|85989.6|86016.5|85991.5|86012.2|85987.2|40
1627996980000|2021-08-03 13:23:00|86014.7|85989.7|86016.5|85991.5|86017.8|85992.8|86008.5|85983.5|54
1627996990000|2021-08-03 13:23:10|86017.6|85992.6|86017.8|85992.8|86019|85994|86014.2|85989.2|41
1627997000000|2021-08-03 13:23:20|86017.9|85992.9|86017.3|85992.3|86018.3|85993.3|86014.7|85989.7|46
1627997010000|2021-08-03 13:23:30|86018.6|85993.6|86017.6|85992.6|86019.4|85994.4|86017.2|85992.2|29
1627997020000|2021-08-03 13:23:40|86018|85993|86016.1|85991.1|86019.2|85994.2|86014.4|85989.4|44
1627997030000|2021-08-03 13:23:50|86016.2|85991.2|86018.5|85993.5|86018.7|85993.7|86014.6|85989.6|45
1627997040000|2021-08-03 13:24:00|86017.4|85992.4|86014.7|85989.7|86018.8|85993.8|86014|85989|47
1627997050000|2021-08-03 13:24:10|86014.6|85989.6|86011.7|85986.7|86015.6|85990.6|86010.8|85985.8|36
1627997060000|2021-08-03 13:24:20|86011.6|85986.6|86012.1|85987.1|86017.4|85992.4|86011.2|85986.2|38
1627997070000|2021-08-03 13:24:30|86011.7|85986.7|86014.2|85989.2|86014.8|85989.8|86005.2|85980.2|53
1627997080000|2021-08-03 13:24:40|86014.5|85989.5|86017.8|85992.8|86018.4|85993.4|86013.9|85988.9|39
1627997090000|2021-08-03 13:24:50|86017.4|85992.4|86017.5|85992.5|86020|85995|86015.3|85990.3|47
1627997100000|2021-08-03 13:25:00|86017.4|85992.4|86010.4|85985.4|86017.4|85992.4|86009.9|85984.9|46
1627997110000|2021-08-03 13:25:10|86010.3|85985.3|86011.9|85986.9|86012.7|85987.7|86008.8|85983.8|48
1627997120000|2021-08-03 13:25:20|86012.2|85987.2|86009.8|85984.8|86012.6|85987.6|86009.1|85984.1|47
1627997130000|2021-08-03 13:25:30|86009.7|85984.7|86010.2|85985.2|86011.1|85986.1|86009.4|85984.4|31
1627997140000|2021-08-03 13:25:40|86009.9|85984.9|86006.3|85981.3|86010|85985|86005.3|85980.3|41
1627997150000|2021-08-03 13:25:50|86004.9|85979.9|86001.2|85976.2|86004.9|85979.9|85999.7|85974.7|48
1627997160000|2021-08-03 13:26:00|86001.3|85976.3|85999.9|85974.9|86002.1|85977.1|85999.2|85974.2|40
1627997170000|2021-08-03 13:26:10|85999.7|85974.7|85997.1|85972.1|85999.8|85974.8|85996.7|85971.7|36
1627997180000|2021-08-03 13:26:20|85997.2|85972.2|86003.5|85978.5|86004.2|85979.2|85996.5|85971.5|39
1627997190000|2021-08-03 13:26:30|86003.8|85978.8|85998.4|85973.4|86004.1|85979.1|85998.4|85973.4|47
1627997200000|2021-08-03 13:26:40|85999|85974|85994|85969|85999.1|85974.1|85993.5|85968.5|42
1627997210000|2021-08-03 13:26:50|85994.2|85969.2|85994.8|85969.8|85995.2|85970.2|85993.6|85968.6|40
1627997220000|2021-08-03 13:27:00|85994.6|85969.6|85992.8|85967.8|85995.1|85970.1|85990.9|85965.9|52
1627997230000|2021-08-03 13:27:10|85992.9|85967.9|85996.9|85971.9|85997.2|85972.2|85992.9|85967.9|42
1627997240000|2021-08-03 13:27:20|85996.5|85971.5|85994.8|85969.8|85997.4|85972.4|85993.8|85968.8|39
1627997250000|2021-08-03 13:27:30|85995.1|85970.1|85992.9|85967.9|85997|85972|85992.9|85967.9|41
1627997260000|2021-08-03 13:27:40|85993.2|85968.2|85994.9|85969.9|85997.2|85972.2|85990.1|85965.1|48
1627997270000|2021-08-03 13:27:50|85994.7|85969.7|85995.1|85970.1|85995.8|85970.8|85993.1|85968.1|53
1627997280000|2021-08-03 13:28:00|85995.3|85970.3|85995.4|85970.4|85995.8|85970.8|85994.5|85969.5|37
1627997290000|2021-08-03 13:28:10|85995.3|85970.3|85998.9|85973.9|85999.6|85974.6|85995.3|85970.3|40
1627997300000|2021-08-03 13:28:20|85999|85974|86014.8|85989.8|86015.8|85990.8|85997.9|85972.9|55
1627997310000|2021-08-03 13:28:30|86014.5|85989.5|86017.2|85992.2|86019.5|85994.5|86014.2|85989.2|52
1627997320000|2021-08-03 13:28:40|86017.1|85992.1|86019.2|85994.2|86019.3|85994.3|86016.9|85991.9|44
1627997330000|2021-08-03 13:28:50|86019.1|85994.1|86017.7|85992.7|86019.3|85994.3|86016|85991|48
1627997340000|2021-08-03 13:29:00|86017.9|85992.9|86020.1|85995.1|86022.5|85997.5|86017|85992|58
1627997350000|2021-08-03 13:29:10|86018.5|85993.5|86020.2|85995.2|86022.1|85997.1|86018.5|85993.5|67
1627997360000|2021-08-03 13:29:20|86019.9|85994.9|86019.7|85994.7|86021.7|85996.7|86017.5|85992.5|59
1627997370000|2021-08-03 13:29:30|86020|85995|86018.8|85993.8|86022|85997|86018.4|85993.4|47
1627997380000|2021-08-03 13:29:40|86018.2|85993.2|86020.7|85995.7|86021.7|85996.7|86017.6|85992.6|50
1627997390000|2021-08-03 13:29:50|86020.4|85995.4|86019.3|85994.3|86022|85997|86018.8|85993.8|43
1627997400000|2021-08-03 13:30:00|86019.2|85994.2|86012.9|85987.9|86020.7|85995.7|86010.6|85985.6|66
1627997410000|2021-08-03 13:30:10|86012.5|85987.5|86016.5|85991.5|86017|85992|86011.4|85986.4|59
1627997420000|2021-08-03 13:30:20|86015.2|85990.2|86016.4|85991.4|86016.4|85991.4|86011.3|85986.3|57
1627997430000|2021-08-03 13:30:30|86015.3|85990.3|86018.3|85993.3|86018.5|85993.5|86014.1|85989.1|36
1627997440000|2021-08-03 13:30:40|86013.4|85988.4|86018.8|85993.8|86019.6|85994.6|86012.9|85987.9|67
1627997450000|2021-08-03 13:30:50|86018.6|85993.6|86020.2|85995.2|86020.9|85995.9|86017.5|85992.5|49
1627997460000|2021-08-03 13:31:00|86019.7|85994.7|86017.9|85992.9|86022.5|85997.5|86017.1|85992.1|65
1627997470000|2021-08-03 13:31:10|86017.8|85992.8|86018|85993|86022.2|85997.2|86016|85991|55
1627997480000|2021-08-03 13:31:20|86019.3|85994.3|86021.2|85996.2|86026.2|86001.2|86018.2|85993.2|60
1627997490000|2021-08-03 13:31:30|86021.5|85996.5|86020.6|85995.6|86025.2|86000.2|86020.4|85995.4|48
1627997500000|2021-08-03 13:31:40|86020.4|85995.4|86017.6|85992.6|86020.4|85995.4|86016.8|85991.8|55
1627997510000|2021-08-03 13:31:50|86017.8|85992.8|86024.2|85999.2|86027.3|86002.3|86017|85992|51
1627997520000|2021-08-03 13:32:00|86024.3|85999.3|86018.6|85993.6|86026.8|86001.8|86015|85990|62
1627997530000|2021-08-03 13:32:10|86019.2|85994.2|86017.1|85992.1|86019.2|85994.2|86015.4|85990.4|36
1627997540000|2021-08-03 13:32:20|86017.6|85992.6|86013.9|85988.9|86019.1|85994.1|86012.9|85987.9|48
1627997550000|2021-08-03 13:32:30|86013.2|85988.2|86004.1|85979.1|86014.6|85989.6|86004|85979|58
1627997560000|2021-08-03 13:32:40|86004.4|85979.4|86007.6|85982.6|86008.4|85983.4|86003.4|85978.4|47
1627997570000|2021-08-03 13:32:50|86007.3|85982.3|86006.7|85981.7|86008|85983|86001.6|85976.6|44
1627997580000|2021-08-03 13:33:00|86007.6|85982.6|86012.4|85987.4|86015.5|85990.5|86007.5|85982.5|60
1627997590000|2021-08-03 13:33:10|86012.9|85987.9|86013.5|85988.5|86015.6|85990.6|86012.1|85987.1|57
1627997600000|2021-08-03 13:33:20|86014|85989|86028.9|86003.9|86028.9|86003.9|86010.7|85985.7|54
1627997610000|2021-08-03 13:33:30|86029.2|86004.2|86023|85998|86029.4|86004.4|86020.5|85995.5|57
1627997620000|2021-08-03 13:33:40|86023.1|85998.1|86023.4|85998.4|86026.1|86001.1|86022|85997|41
1627997630000|2021-08-03 13:33:50|86023.2|85998.2|86020.7|85995.7|86023.2|85998.2|86012.2|85987.2|62
1627997640000|2021-08-03 13:34:00|86020.5|85995.5|86018.2|85993.2|86020.7|85995.7|86015|85990|57
1627997650000|2021-08-03 13:34:10|86018.8|85993.8|86017.2|85992.2|86018.9|85993.9|86016.7|85991.7|40
1627997660000|2021-08-03 13:34:20|86017.3|85992.3|86010.4|85985.4|86017.5|85992.5|86009.8|85984.8|47
1627997670000|2021-08-03 13:34:30|86010.5|85985.5|86006.5|85981.5|86010.8|85985.8|86006.5|85981.5|45
1627997680000|2021-08-03 13:34:40|86006.6|85981.6|86011.3|85986.3|86014.5|85989.5|86005.6|85980.6|49
1627997690000|2021-08-03 13:34:50|86011.1|85986.1|86009.2|85984.2|86011.1|85986.1|86007.7|85982.7|44
1627997700000|2021-08-03 13:35:00|86008.1|85983.1|86016.8|85991.8|86017.2|85992.2|86008.1|85983.1|45
1627997710000|2021-08-03 13:35:10|86017.1|85992.1|86022|85997|86022.9|85997.9|86016.8|85991.8|57
1627997720000|2021-08-03 13:35:20|86022.4|85997.4|86024.6|85999.6|86025.2|86000.2|86010.7|85985.7|56
1627997730000|2021-08-03 13:35:30|86024.3|85999.3|86019|85994|86024.7|85999.7|86014.2|85989.2|52
1627997740000|2021-08-03 13:35:40|86019.5|85994.5|86016.7|85991.7|86024.9|85999.9|86016.7|85991.7|48
1627997750000|2021-08-03 13:35:50|86017.2|85992.2|86021.7|85996.7|86023.2|85998.2|86017.2|85992.2|58
1627997760000|2021-08-03 13:36:00|86021.9|85996.9|86025.8|86000.8|86027.3|86002.3|86021.3|85996.3|64
1627997770000|2021-08-03 13:36:10|86025.6|86000.6|86028.3|86003.3|86028.3|86003.3|86025.4|86000.4|53
1627997780000|2021-08-03 13:36:20|86026.6|86001.6|86042.7|86017.7|86042.7|86017.7|86026.4|86001.4|64
1627997790000|2021-08-03 13:36:30|86042.2|86017.2|86038.5|86013.5|86044.3|86019.3|86033|86008|56
1627997800000|2021-08-03 13:36:40|86038.4|86013.4|86040.9|86015.9|86041.7|86016.7|86037.6|86012.6|54
1627997810000|2021-08-03 13:36:50|86040.6|86015.6|86048.1|86023.1|86049.4|86024.4|86040.2|86015.2|61
1627997820000|2021-08-03 13:37:00|86048.3|86023.3|86044.4|86019.4|86048.3|86023.3|86043.3|86018.3|62
1627997830000|2021-08-03 13:37:10|86044.8|86019.8|86047.9|86022.9|86048|86023|86044.6|86019.6|55
1627997840000|2021-08-03 13:37:20|86048.2|86023.2|86052|86027|86052.1|86027.1|86046.4|86021.4|56
1627997850000|2021-08-03 13:37:30|86052.1|86027.1|86053|86028|86056.6|86031.6|86051.6|86026.6|60
1627997860000|2021-08-03 13:37:40|86053.5|86028.5|86048.5|86023.5|86057.5|86032.5|86048.1|86023.1|62
1627997870000|2021-08-03 13:37:50|86048.2|86023.2|86049.9|86024.9|86053.8|86028.8|86047.1|86022.1|58
1627997880000|2021-08-03 13:38:00|86050|86025|86047.1|86022.1|86053.9|86028.9|86044.1|86019.1|60
1627997890000|2021-08-03 13:38:10|86047.9|86022.9|86051.2|86026.2|86053.9|86028.9|86044.7|86019.7|65
1627997900000|2021-08-03 13:38:20|86051|86026|86061.3|86036.3|86065.6|86040.6|86045.4|86020.4|71
1627997910000|2021-08-03 13:38:30|86060.9|86035.9|86059.8|86034.8|86062.9|86037.9|86057.1|86032.1|74
1627997920000|2021-08-03 13:38:40|86061.2|86036.2|86069.5|86044.5|86070.3|86045.3|86060.2|86035.2|61
1627997930000|2021-08-03 13:38:50|86069.7|86044.7|86055.8|86030.8|86071.1|86046.1|86055|86030|56
1627997940000|2021-08-03 13:39:00|86055.3|86030.3|86049.1|86024.1|86056.4|86031.4|86046.9|86021.9|59
1627997950000|2021-08-03 13:39:10|86048.8|86023.8|86051.8|86026.8|86053|86028|86044.3|86019.3|62
1627997960000|2021-08-03 13:39:20|86055.1|86030.1|86047.5|86022.5|86064.3|86039.3|86047.5|86022.5|65
1627997970000|2021-08-03 13:39:30|86047|86022|86046.8|86021.8|86050.4|86025.4|86046.8|86021.8|47
1627997980000|2021-08-03 13:39:40|86046.9|86021.9|86043.3|86018.3|86046.9|86021.9|86040.2|86015.2|60
1627997990000|2021-08-03 13:39:50|86043|86018|86052.2|86027.2|86054.4|86029.4|86043|86018|56
1627998000000|2021-08-03 13:40:00|86052.8|86027.8|86060.9|86035.9|86065|86040|86051.6|86026.6|67
1627998010000|2021-08-03 13:40:10|86061.1|86036.1|86063.1|86038.1|86067.3|86042.3|86061.1|86036.1|63
1627998020000|2021-08-03 13:40:20|86062.9|86037.9|86064.8|86039.8|86068.4|86043.4|86062.9|86037.9|57
1627998030000|2021-08-03 13:40:30|86067.4|86042.4|86064.2|86039.2|86067.8|86042.8|86064.2|86039.2|61
1627998040000|2021-08-03 13:40:40|86065.1|86040.1|86060.7|86035.7|86065.1|86040.1|86054.4|86029.4|65
1627998050000|2021-08-03 13:40:50|86060.8|86035.8|86065.4|86040.4|86070|86045|86060.8|86035.8|70
1627998060000|2021-08-03 13:41:00|86065|86040|86051.9|86026.9|86073.5|86048.5|86051.2|86026.2|72
1627998070000|2021-08-03 13:41:10|86051.8|86026.8|86046.4|86021.4|86051.8|86026.8|86044.8|86019.8|52
1627998080000|2021-08-03 13:41:20|86046.8|86021.8|86034.5|86009.5|86046.8|86021.8|86033|86008|59
1627998090000|2021-08-03 13:41:30|86036.3|86011.3|86036.7|86011.7|86043.5|86018.5|86036.3|86011.3|70
1627998100000|2021-08-03 13:41:40|86036.8|86011.8|86039.1|86014.1|86042.5|86017.5|86036.7|86011.7|46
1627998110000|2021-08-03 13:41:50|86038.8|86013.8|86015.2|85990.2|86039.7|86014.7|86015.1|85990.1|52
1627998120000|2021-08-03 13:42:00|86015.4|85990.4|85994.2|85969.2|86022.5|85990.4|85994.2|85969.2|63
1627998130000|2021-08-03 13:42:10|85993.6|85968.6|85998|85973|86004.6|85974.5|85985.6|85952|67
1627998140000|2021-08-03 13:42:20|85999.3|85974.3|86001.1|85976.1|86002.8|85977.8|85997.5|85972.5|57
1627998150000|2021-08-03 13:42:30|86000.9|85975.9|85998.4|85973.4|86001.7|85976.7|85994.8|85969.8|48
1627998160000|2021-08-03 13:42:40|85998.5|85973.5|86006.8|85981.8|86006.9|85981.9|85996.4|85971.4|63
1627998170000|2021-08-03 13:42:50|86006.4|85981.4|86018.8|85993.8|86021.8|85996.8|86005|85980|54
1627998180000|2021-08-03 13:43:00|86018.5|85993.5|86017.9|85992.9|86021|85996|86016.2|85991.2|56
1627998190000|2021-08-03 13:43:10|86017.8|85992.8|86030.8|86005.8|86033.3|86008.3|86017.6|85992.6|64
1627998200000|2021-08-03 13:43:20|86031.2|86006.2|86040.3|86015.3|86040.5|86015.5|86031.2|86006.2|66
1627998210000|2021-08-03 13:43:30|86040.2|86015.2|86036.4|86011.4|86041.7|86016.7|86036.3|86011.3|53
1627998220000|2021-08-03 13:43:40|86036.8|86011.8|86038.6|86013.6|86039.3|86014.3|86036.1|86011.1|54
1627998230000|2021-08-03 13:43:50|86038.5|86013.5|86034.6|86009.6|86040.5|86015.5|86032.5|86007.5|45
1627998240000|2021-08-03 13:44:00|86035.5|86010.5|86042.3|86017.3|86043|86018|86035.5|86010.5|59
1627998250000|2021-08-03 13:44:10|86042.1|86017.1|86049.6|86024.6|86050.8|86025.8|86041.7|86016.7|60
1627998260000|2021-08-03 13:44:20|86049.8|86024.8|86053.2|86028.2|86053.2|86028.2|86048.2|86023.2|58
1627998270000|2021-08-03 13:44:30|86053.7|86028.7|86055.9|86030.9|86058.5|86033.5|86053.6|86028.6|61
1627998280000|2021-08-03 13:44:40|86056|86031|86065.2|86040.2|86067.9|86042.9|86056|86031|66
1627998290000|2021-08-03 13:44:50|86065.1|86040.1|86036|86011|86068.3|86043.3|86036|86011|62
1627998300000|2021-08-03 13:45:00|86036.1|86011.1|86043.2|86018.2|86043.4|86018.4|86036.1|86011.1|64
1627998310000|2021-08-03 13:45:10|86044.3|86019.3|86053.3|86028.3|86054.9|86029.9|86044.3|86019.3|65
1627998320000|2021-08-03 13:45:20|86053.4|86028.4|86047.2|86022.2|86055.4|86030.4|86046.1|86021.1|53
1627998330000|2021-08-03 13:45:30|86047|86022|86052.8|86027.8|86053.1|86028.1|86046.3|86021.3|61
1627998340000|2021-08-03 13:45:40|86054.9|86029.9|86062.4|86037.4|86065.6|86040.6|86053.8|86028.8|69
1627998350000|2021-08-03 13:45:50|86062.3|86037.3|86070.4|86045.4|86070.4|86045.4|86062.2|86037.2|50
1627998360000|2021-08-03 13:46:00|86070.2|86045.2|86084.6|86059.6|86085.4|86060.4|86067|86042|60
1627998370000|2021-08-03 13:46:10|86083.9|86058.9|86077.7|86052.7|86083.9|86058.9|86077.7|86052.7|56
1627998380000|2021-08-03 13:46:20|86078.3|86053.3|86081.1|86056.1|86081.6|86056.6|86074.6|86049.6|57
1627998390000|2021-08-03 13:46:30|86080.7|86055.7|86082.2|86057.2|86084.7|86059.7|86080.5|86055.5|54
1627998400000|2021-08-03 13:46:40|86082|86057|86081.8|86056.8|86083.7|86058.7|86079.3|86054.3|60
1627998410000|2021-08-03 13:46:50|86081.7|86056.7|86077.3|86052.3|86081.7|86056.7|86074.9|86049.9|45
1627998420000|2021-08-03 13:47:00|86077.5|86052.5|86067.6|86042.6|86077.5|86052.5|86067.6|86042.6|62
1627998430000|2021-08-03 13:47:10|86067.5|86042.5|86077.6|86052.6|86080.1|86055.1|86062.5|86037.5|64
1627998440000|2021-08-03 13:47:20|86077.5|86052.5|86082.9|86057.9|86084|86059|86075.9|86050.9|59
1627998450000|2021-08-03 13:47:30|86083.4|86058.4|86077.7|86052.7|86083.4|86058.4|86077|86052|58
1627998460000|2021-08-03 13:47:40|86078.1|86053.1|86080.5|86055.5|86081.3|86056.3|86077.4|86052.4|55
1627998470000|2021-08-03 13:47:50|86080.4|86055.4|86081.6|86056.6|86084.7|86059.7|86080.3|86055.3|55
1627998480000|2021-08-03 13:48:00|86081.5|86056.5|86098.1|86073.1|86121.9|86083.6|86078.6|86053.6|65
1627998490000|2021-08-03 13:48:10|86098|86073|86106.8|86081.8|86119.6|86088.4|86096.5|86061.2|69
1627998500000|2021-08-03 13:48:20|86107.3|86082.3|86111.6|86086.6|86112.2|86087.2|86105.1|86080.1|66
1627998510000|2021-08-03 13:48:30|86111.5|86086.5|86109|86084|86116.8|86091.8|86109|86084|62
1627998520000|2021-08-03 13:48:40|86108.2|86083.2|86115.3|86090.3|86116|86091|86104.9|86079.9|65
1627998530000|2021-08-03 13:48:50|86115.4|86090.4|86120.9|86095.9|86123|86098|86115.3|86090.3|64
1627998540000|2021-08-03 13:49:00|86121.1|86096.1|86125.2|86100.2|86127.5|86102.5|86120.5|86095.5|59
1627998550000|2021-08-03 13:49:10|86125.3|86100.3|86130.3|86105.3|86144.6|86108.2|86125|86093.8|64
1627998560000|2021-08-03 13:49:20|86130.2|86105.2|86160.2|86135.2|86167.8|86135.2|86129|86104|73
1627998570000|2021-08-03 13:49:30|86159.3|86134.3|86174.1|86124.1|86175.7|86137.6|86158.7|86121.5|66
1627998580000|2021-08-03 13:49:40|86174.3|86124.3|86166.3|86116.3|86174.3|86134.2|86155.3|86115.2|56
1627998590000|2021-08-03 13:49:50|86166.4|86116.4|86177.1|86127.1|86177.3|86127.3|86166|86116|68
1627998600000|2021-08-03 13:50:00|86176.5|86126.5|86177.8|86127.8|86178.9|86138.7|86159.9|86123.4|65
1627998610000|2021-08-03 13:50:10|86178.4|86128.4|86153.2|86128.2|86178.4|86135.7|86153.2|86120.9|65
1627998620000|2021-08-03 13:50:20|86151.9|86126.9|86158.2|86133.2|86158.2|86133.2|86150.5|86125.5|65
1627998630000|2021-08-03 13:50:30|86158.5|86133.5|86180.8|86130.8|86180.9|86140.2|86158.2|86126.7|57
1627998640000|2021-08-03 13:50:40|86180.7|86130.7|86175|86150|86182.2|86152.5|86171.2|86130.7|55
1627998650000|2021-08-03 13:50:50|86174.9|86149.9|86162|86137|86175.3|86150.3|86160.9|86135.9|62
1627998660000|2021-08-03 13:51:00|86161.9|86136.9|86151.6|86126.6|86163.1|86138.1|86145.6|86120.6|67
1627998670000|2021-08-03 13:51:10|86152.1|86127.1|86121.9|86096.9|86153.2|86128.2|86118|86093|74
1627998680000|2021-08-03 13:51:20|86121.2|86096.2|86118.9|86093.9|86129.1|86104.1|86118.7|86093.7|66
1627998690000|2021-08-03 13:51:30|86117.9|86092.9|86111.5|86086.5|86125.6|86092.9|86109|86075.4|72
1627998700000|2021-08-03 13:51:40|86111|86086|86125.5|86075.5|86125.5|86086.5|86105.4|86072.1|59
1627998710000|2021-08-03 13:51:50|86125.7|86075.7|86102.2|86077.2|86125.7|86087.5|86101.8|86064.7|62
1627998720000|2021-08-03 13:52:00|86101.7|86076.7|86117.2|86067.2|86117.2|86079|86093.8|86061.6|64
1627998730000|2021-08-03 13:52:10|86117.3|86067.3|86115.2|86090.2|86121.8|86090.2|86105.6|86067.3|60
1627998740000|2021-08-03 13:52:20|86115|86090|86121.7|86096.7|86125.5|86100.5|86113.1|86088.1|63
1627998750000|2021-08-03 13:52:30|86121.8|86096.8|86127.5|86102.5|86138.7|86105|86120.5|86084.8|55
1627998760000|2021-08-03 13:52:40|86127.6|86102.6|86128.6|86103.6|86131.3|86106.3|86126.4|86101.4|55
1627998770000|2021-08-03 13:52:50|86129.1|86104.1|86128.3|86103.3|86140.9|86104.7|86126.9|86090.9|55
1627998780000|2021-08-03 13:53:00|86128.8|86103.8|86134.9|86109.9|86140.3|86115.3|86126.4|86101.4|69
1627998790000|2021-08-03 13:53:10|86135.1|86110.1|86135.2|86110.2|86135.7|86110.7|86131.6|86106.6|49
1627998800000|2021-08-03 13:53:20|86134.5|86109.5|86129.2|86104.2|86134.5|86109.5|86129.2|86104.2|47
1627998810000|2021-08-03 13:53:30|86129.4|86104.4|86126.1|86101.1|86130.5|86105.5|86124.6|86099.6|52
1627998820000|2021-08-03 13:53:40|86126|86101|86124.1|86099.1|86126.5|86101.5|86121.1|86096.1|49
1627998830000|2021-08-03 13:53:50|86124.2|86099.2|86126.2|86101.2|86132.8|86107.8|86124.1|86099.1|61
1627998840000|2021-08-03 13:54:00|86125.5|86100.5|86133.7|86108.7|86134.1|86109.1|86124.1|86099.1|59
1627998850000|2021-08-03 13:54:10|86135.3|86110.3|86139|86114|86145.2|86120.2|86134.2|86109.2|65
1627998860000|2021-08-03 13:54:20|86138.9|86113.9|86133.1|86108.1|86140.6|86115.6|86133.1|86108.1|56
1627998870000|2021-08-03 13:54:30|86133.2|86108.2|86126.2|86101.2|86133.5|86108.5|86126.2|86101.2|56
1627998880000|2021-08-03 13:54:40|86126|86101|86125.6|86100.6|86127.1|86102.1|86124.3|86099.3|50
1627998890000|2021-08-03 13:54:50|86125.8|86100.8|86125|86100|86130.3|86105.3|86124.7|86099.7|54
1627998900000|2021-08-03 13:55:00|86125.6|86100.6|86125.9|86100.9|86131.6|86106.6|86124.6|86099.6|59
1627998910000|2021-08-03 13:55:10|86126.1|86101.1|86133.7|86108.7|86135.6|86110.6|86124.6|86099.6|64
1627998920000|2021-08-03 13:55:20|86132.3|86107.3|86133.1|86108.1|86135|86110|86132.3|86107.3|58
1627998930000|2021-08-03 13:55:30|86133.5|86108.5|86132.4|86107.4|86140|86115|86131.9|86106.9|64
1627998940000|2021-08-03 13:55:40|86132.7|86107.7|86123.5|86098.5|86133.7|86108.7|86123.4|86098.4|54
1627998950000|2021-08-03 13:55:50|86123.6|86098.6|86123.3|86098.3|86126.3|86101.3|86122.3|86097.3|60
1627998960000|2021-08-03 13:56:00|86122.8|86097.8|86122.7|86097.7|86126|86101|86121.4|86096.4|56
1627998970000|2021-08-03 13:56:10|86123|86098|86108.9|86083.9|86123|86098|86108.9|86083.9|59
1627998980000|2021-08-03 13:56:20|86108.6|86083.6|86101.4|86076.4|86109|86084|86099.3|86074.3|58
1627998990000|2021-08-03 13:56:30|86101.1|86076.1|86122.9|86072.9|86123.3|86083.7|86100.7|86070.3|54
1627999000000|2021-08-03 13:56:40|86122.7|86072.7|86117.2|86067.2|86122.7|86081.3|86105|86064.2|58
1627999010000|2021-08-03 13:56:50|86117.6|86067.6|86112.1|86062.1|86117.6|86067.6|86111.8|86061.8|56
1627999020000|2021-08-03 13:57:00|86111.7|86061.7|86131.2|86081.2|86131.5|86094.2|86111.7|86061.7|66
1627999030000|2021-08-03 13:57:10|86130.9|86080.9|86129.6|86079.6|86132.1|86082.1|86126.3|86076.3|61
1627999040000|2021-08-03 13:57:20|86129.3|86079.3|86129.3|86079.3|86130.6|86080.6|86129|86079|41
1627999050000|2021-08-03 13:57:30|86129.2|86079.2|86127.2|86077.2|86129.2|86079.2|86125.7|86075.7|52
1627999060000|2021-08-03 13:57:40|86127.6|86077.6|86130.8|86080.8|86131.3|86081.3|86127|86077|44
1627999070000|2021-08-03 13:57:50|86131|86081|86111.7|86086.7|86131.2|86094.4|86109.7|86080.4|59
1627999080000|2021-08-03 13:58:00|86112|86087|86108.3|86083.3|86112|86087|86108.1|86083.1|54
1627999090000|2021-08-03 13:58:10|86107.4|86082.4|86107.4|86082.4|86107.8|86082.8|86106.1|86081.1|34
1627999100000|2021-08-03 13:58:20|86107.2|86082.2|86107.8|86082.8|86107.8|86082.8|86106.1|86081.1|46
1627999110000|2021-08-03 13:58:30|86107.7|86082.7|86122.5|86072.5|86124.6|86083.9|86106.3|86072.2|42
1627999120000|2021-08-03 13:58:40|86123.2|86073.2|86126.4|86076.4|86126.7|86076.7|86115.7|86065.7|60
1627999130000|2021-08-03 13:58:50|86127|86077|86123|86073|86128|86078|86123|86073|61
1627999140000|2021-08-03 13:59:00|86124.1|86074.1|86124.3|86074.3|86127.9|86077.9|86123.8|86073.8|44
1627999150000|2021-08-03 13:59:10|86123.8|86073.8|86122.2|86072.2|86123.8|86073.8|86121|86071|54
1627999160000|2021-08-03 13:59:20|86122.8|86072.8|86125.3|86075.3|86125.7|86075.7|86120.6|86070.6|53
1627999170000|2021-08-03 13:59:30|86125.9|86075.9|86126|86076|86126.2|86076.2|86123.7|86073.7|52
1627999180000|2021-08-03 13:59:40|86126.2|86076.2|86118.9|86068.9|86126.2|86076.2|86118.3|86068.3|55
1627999190000|2021-08-03 13:59:50|86116.8|86066.8|86117.7|86067.7|86121.3|86071.3|86114.9|86064.9|47
1627999200000|2021-08-03 14:00:00|86117.3|86067.3|86120|86070|86121.7|86071.7|86115.1|86065.1|62
1627999210000|2021-08-03 14:00:10|86119.8|86069.8|86122.4|86072.4|86124.6|86074.6|86117.5|86067.5|43
1627999220000|2021-08-03 14:00:20|86122.1|86072.1|86122.4|86072.4|86122.6|86072.6|86118.8|86068.8|57
1627999230000|2021-08-03 14:00:30|86122.9|86072.9|86125|86075|86127.1|86088.3|86111.3|86072.3|58
1627999240000|2021-08-03 14:00:40|86127|86077|86121.5|86071.5|86127|86077|86120.2|86070.2|58
1627999250000|2021-08-03 14:00:50|86121|86071|86099.8|86049.8|86123.7|86080.1|86099.2|86049.2|62
1627999260000|2021-08-03 14:01:00|86102.4|86052.4|86099.2|86049.2|86104.4|86054.4|86098.4|86048.4|58
1627999270000|2021-08-03 14:01:10|86099.4|86049.4|86102.3|86052.3|86103.9|86053.9|86098|86048|52
1627999280000|2021-08-03 14:01:20|86102.6|86052.6|86099.3|86049.3|86103.1|86053.1|86097.5|86047.5|52
1627999290000|2021-08-03 14:01:30|86099|86049|86098.2|86048.2|86099.4|86049.4|86096.1|86046.1|48
1627999300000|2021-08-03 14:01:40|86098.3|86048.3|86096.3|86046.3|86099|86049|86095.8|86045.8|35
1627999310000|2021-08-03 14:01:50|86096.1|86046.1|86080.9|86055.9|86096.6|86057.2|86078.9|86044.7|54
1627999320000|2021-08-03 14:02:00|86080.6|86055.6|86099.3|86049.3|86104.5|86065.3|86080.6|86044.8|60
1627999330000|2021-08-03 14:02:10|86099|86049|86093.6|86043.6|86099.5|86049.5|86090.3|86040.3|56
1627999340000|2021-08-03 14:02:20|86080.2|86055.2|86092|86042|86096.8|86059.4|86076.8|86040.1|62
1627999350000|2021-08-03 14:02:30|86092.1|86042.1|86067.4|86042.4|86093|86054.7|86067.4|86033.6|56
1627999360000|2021-08-03 14:02:40|86068|86043|86069.3|86044.3|86069.6|86044.6|86065.3|86040.3|62
1627999370000|2021-08-03 14:02:50|86069.8|86044.8|86067.2|86042.2|86069.8|86044.8|86064.6|86039.6|60
1627999380000|2021-08-03 14:03:00|86067.6|86042.6|86076.4|86051.4|86078.5|86053.5|86067.6|86042.6|54
1627999390000|2021-08-03 14:03:10|86076.8|86051.8|86078.2|86053.2|86079.2|86054.2|86075|86050|55
1627999400000|2021-08-03 14:03:20|86078.4|86053.4|86071.1|86046.1|86078.4|86053.4|86070|86045|60
1627999410000|2021-08-03 14:03:30|86070.9|86045.9|86068.3|86043.3|86074.4|86049.4|86068.3|86043.3|57
1627999420000|2021-08-03 14:03:40|86068.5|86043.5|86073.5|86048.5|86074.5|86049.5|86066.8|86041.8|56
1627999430000|2021-08-03 14:03:50|86074.8|86049.8|86082.5|86057.5|86086.8|86061.8|86074.7|86049.7|66
1627999440000|2021-08-03 14:04:00|86082.6|86057.6|86094.1|86069.1|86094.4|86069.4|86081.8|86056.8|57
1627999450000|2021-08-03 14:04:10|86094.7|86069.7|86100.9|86075.9|86104.3|86079.3|86094.7|86069.7|56
1627999460000|2021-08-03 14:04:20|86100.4|86075.4|86101.6|86076.6|86104|86079|86100.1|86075.1|51
1627999470000|2021-08-03 14:04:30|86101.8|86076.8|86082.5|86057.5|86102.1|86077.1|86082.5|86057.5|45
1627999480000|2021-08-03 14:04:40|86081.9|86056.9|86069.5|86044.5|86082.4|86057.4|86069.4|86044.4|59
1627999490000|2021-08-03 14:04:50|86069.1|86044.1|86079.5|86054.5|86080|86055|86069|86044|62
1627999500000|2021-08-03 14:05:00|86080|86055|86090.8|86065.8|86093.6|86068.6|86076.4|86051.4|65
1627999510000|2021-08-03 14:05:10|86090.5|86065.5|86107.5|86082.5|86107.9|86082.9|86089.9|86064.9|57
1627999520000|2021-08-03 14:05:20|86109.4|86084.4|86110.9|86085.9|86117.3|86092.3|86109|86084|67
1627999530000|2021-08-03 14:05:30|86111.7|86086.7|86112|86087|86115.3|86090.3|86110.8|86085.8|65
1627999540000|2021-08-03 14:05:40|86111.3|86086.3|86110.4|86085.4|86115.1|86090.1|86108.4|86083.4|63
1627999550000|2021-08-03 14:05:50|86110.3|86085.3|86100.4|86075.4|86111.6|86086.6|86100.2|86075.2|64
1627999560000|2021-08-03 14:06:00|86100.6|86075.6|86098.4|86073.4|86100.9|86075.9|86095.8|86070.8|49
1627999570000|2021-08-03 14:06:10|86098.5|86073.5|86103.2|86078.2|86104.2|86079.2|86096.8|86071.8|45
1627999580000|2021-08-03 14:06:20|86103|86078|86098.8|86073.8|86103|86078|86096.6|86071.6|64
1627999590000|2021-08-03 14:06:30|86099|86074|86098|86073|86103.1|86078.1|86097.3|86072.3|59
1627999600000|2021-08-03 14:06:40|86098.1|86073.1|86092.2|86067.2|86098.1|86073.1|86091.9|86066.9|53
1627999610000|2021-08-03 14:06:50|86092.3|86067.3|86098.2|86073.2|86099|86074|86092.3|86067.3|56
1627999620000|2021-08-03 14:07:00|86098.1|86073.1|86094.9|86069.9|86100.9|86075.9|86094.4|86069.4|51
1627999630000|2021-08-03 14:07:10|86094.7|86069.7|86093.7|86068.7|86095.6|86070.6|86092.6|86067.6|49
1627999640000|2021-08-03 14:07:20|86093.3|86068.3|86087.7|86062.7|86094.5|86069.5|86087.7|86062.7|62
1627999650000|2021-08-03 14:07:30|86088.1|86063.1|86091.7|86066.7|86094.1|86069.1|86086.5|86061.5|62
1627999660000|2021-08-03 14:07:40|86091.5|86066.5|86093.7|86068.7|86095.6|86070.6|86090.9|86065.9|50
1627999670000|2021-08-03 14:07:50|86093.3|86068.3|86104|86079|86104|86079|86093.3|86068.3|48
1627999680000|2021-08-03 14:08:00|86104.1|86079.1|86106.9|86081.9|86109.4|86084.4|86102.2|86077.2|60
1627999690000|2021-08-03 14:08:10|86106.5|86081.5|86118.9|86093.9|86119|86094|86105.5|86080.5|42
1627999700000|2021-08-03 14:08:20|86119|86094|86116.5|86091.5|86125|86100|86116.3|86091.3|63
1627999710000|2021-08-03 14:08:30|86117.5|86092.5|86119.7|86094.7|86125.6|86100.6|86117.5|86092.5|64
1627999720000|2021-08-03 14:08:40|86119.6|86094.6|86119|86094|86120.8|86095.8|86117.4|86092.4|48
1627999730000|2021-08-03 14:08:50|86118.6|86093.6|86127.3|86102.3|86127.3|86102.3|86116.1|86091.1|54
1627999740000|2021-08-03 14:09:00|86127|86102|86114.4|86089.4|86129.6|86104.6|86114.1|86089.1|66
1627999750000|2021-08-03 14:09:10|86114.2|86089.2|86096.7|86071.7|86114.2|86089.2|86096.7|86071.7|67
1627999760000|2021-08-03 14:09:20|86096.9|86071.9|86100.2|86075.2|86101.7|86076.7|86096.5|86071.5|39
1627999770000|2021-08-03 14:09:30|86100|86075|86094.2|86069.2|86104.1|86079.1|86092.1|86067.1|62
1627999780000|2021-08-03 14:09:40|86094.3|86069.3|86099|86074|86101.1|86076.1|86093.7|86068.7|51
1627999790000|2021-08-03 14:09:50|86098.5|86073.5|86097.3|86072.3|86112.7|86076.4|86096.9|86062.7|55
1627999800000|2021-08-03 14:10:00|86097.1|86072.1|86105.1|86080.1|86107.4|86082.4|86097|86072|55
1627999810000|2021-08-03 14:10:10|86105|86080|86116.5|86091.5|86118.4|86093.4|86103.7|86078.7|58
1627999820000|2021-08-03 14:10:20|86117.2|86092.2|86108.4|86083.4|86117.2|86092.2|86106.7|86081.7|64
1627999830000|2021-08-03 14:10:30|86108.9|86083.9|86100.6|86075.6|86109|86084|86098.9|86073.9|60
1627999840000|2021-08-03 14:10:40|86100.5|86075.5|86099.3|86074.3|86100.5|86075.5|86098.8|86073.8|37
1627999850000|2021-08-03 14:10:50|86099.6|86074.6|86096|86071|86099.6|86074.6|86093.6|86068.6|48
1627999860000|2021-08-03 14:11:00|86095.7|86070.7|86073.7|86048.7|86095.7|86070.7|86073.7|86048.7|67
1627999870000|2021-08-03 14:11:10|86072.2|86047.2|86055.9|86030.9|86073.7|86048.7|86053.7|86018.1|71
1627999880000|2021-08-03 14:11:20|86055.8|86030.8|86057.6|86032.6|86059.1|86034.1|86054.2|86029.2|73
1627999890000|2021-08-03 14:11:30|86057.5|86032.5|86056.5|86031.5|86064.6|86039.6|86056.5|86031.5|63
1627999900000|2021-08-03 14:11:40|86054.3|86029.3|86048.8|86023.8|86056.1|86031.1|86046.6|86021.6|58
1627999910000|2021-08-03 14:11:50|86049.9|86024.9|86045.5|86020.5|86058.9|86026.9|86041.7|86008.9|63
1627999920000|2021-08-03 14:12:00|86044.2|86019.2|86047.5|86022.5|86062.6|86023.1|86043.5|86009.2|46
1627999930000|2021-08-03 14:12:10|86047.6|86022.6|86042.4|86017.4|86048.5|86023.5|86041.6|86016.6|54
1627999940000|2021-08-03 14:12:20|86043.4|86018.4|86036.3|86011.3|86050.8|86025.8|86035|86010|59
1627999950000|2021-08-03 14:12:30|86036|86011|86034|86009|86044.4|86012.5|86024.8|85994.4|50
1627999960000|2021-08-03 14:12:40|86033.7|86008.7|86037.6|86012.6|86041.1|86016.1|86033.3|86008.3|68
1627999970000|2021-08-03 14:12:50|86037.1|86012.1|86036.8|86011.8|86039.2|86014.2|86032.4|86007.4|53
1627999980000|2021-08-03 14:13:00|86036.9|86011.9|86034.3|86009.3|86039.3|86014.3|86031.3|86006.3|56
1627999990000|2021-08-03 14:13:10|86034.2|86009.2|86051.4|86026.4|86059.6|86028.3|86034.2|86009.2|57
1628000000000|2021-08-03 14:13:20|86051.6|86026.6|86047.1|86022.1|86053|86028|86042.6|86017.6|55
1628000010000|2021-08-03 14:13:30|86048|86023|86044|86019|86048|86023|86043|86018|54
1628000020000|2021-08-03 14:13:40|86043.3|86018.3|86041.3|86016.3|86045.1|86020.1|86041.2|86016.2|65
1628000030000|2021-08-03 14:13:50|86041.9|86016.9|86030.1|86005.1|86043.5|86018.5|86028.9|86003.9|52
1628000040000|2021-08-03 14:14:00|86029.3|86004.3|86034.7|86009.7|86035.6|86010.6|86027.8|86002.8|66
1628000050000|2021-08-03 14:14:10|86035.2|86010.2|86051.5|86026.5|86051.5|86026.5|86034.7|86009.7|64
1628000060000|2021-08-03 14:14:20|86051.2|86026.2|86046.7|86021.7|86051.4|86026.4|86046|86021|64
1628000070000|2021-08-03 14:14:30|86046.1|86021.1|86058.1|86033.1|86058.7|86033.7|86045.3|86020.3|51
1628000080000|2021-08-03 14:14:40|86057.7|86032.7|86045.6|86020.6|86061.7|86036.7|86040.4|86015.4|63
1628000090000|2021-08-03 14:14:50|86043.9|86018.9|86038.9|86013.9|86044.4|86019.4|86036.3|86011.3|51
1628000100000|2021-08-03 14:15:00|86039.2|86014.2|86041.1|86016.1|86041.1|86016.1|86036.8|86011.8|56
1628000110000|2021-08-03 14:15:10|86041.5|86016.5|86042.4|86017.4|86044.3|86019.3|86040.1|86015.1|55
1628000120000|2021-08-03 14:15:20|86044|86019|86042.7|86017.7|86046.5|86021.5|86040.4|86015.4|49
1628000130000|2021-08-03 14:15:30|86042.5|86017.5|86037.7|86012.7|86042.5|86017.5|86037.1|86012.1|33
1628000140000|2021-08-03 14:15:40|86037.9|86012.9|86039.1|86014.1|86039.7|86014.7|86036.4|86011.4|47
1628000150000|2021-08-03 14:15:50|86038.4|86013.4|86045.2|86020.2|86045.2|86020.2|86033.7|86008.7|54
1628000160000|2021-08-03 14:16:00|86044.5|86019.5|86045.8|86020.8|86047.1|86022.1|86042.9|86017.9|49
1628000170000|2021-08-03 14:16:10|86045.9|86020.9|86049.9|86024.9|86050.7|86025.7|86045.7|86020.7|50
1628000180000|2021-08-03 14:16:20|86050|86025|86050.5|86025.5|86054.5|86029.5|86050|86025|55
1628000190000|2021-08-03 14:16:30|86050.4|86025.4|86041.2|86016.2|86051.6|86026.6|86040.2|86015.2|55
1628000200000|2021-08-03 14:16:40|86041.1|86016.1|86045.4|86020.4|86046.5|86021.5|86041|86016|55
1628000210000|2021-08-03 14:16:50|86045.8|86020.8|86027.8|86002.8|86045.8|86020.8|86026|86001|64
1628000220000|2021-08-03 14:17:00|86027.9|86002.9|86034.1|86009.1|86035.2|86010.2|86027.6|86002.6|53
1628000230000|2021-08-03 14:17:10|86034|86009|86034.8|86009.8|86035.5|86010.5|86032.8|86007.8|50
1628000240000|2021-08-03 14:17:20|86034.5|86009.5|86034.5|86009.5|86042.9|86017.9|86033.6|86008.6|59
1628000250000|2021-08-03 14:17:30|86035.1|86010.1|86039.5|86014.5|86040.5|86015.5|86033|86008|57
1628000260000|2021-08-03 14:17:40|86039.6|86014.6|86037.4|86012.4|86041.1|86016.1|86034.9|86009.9|46
1628000270000|2021-08-03 14:17:50|86037.1|86012.1|86032.3|86007.3|86037.1|86012.1|86031.4|86006.4|49
1628000280000|2021-08-03 14:18:00|86031.1|86006.1|86038.7|86013.7|86038.7|86013.7|86029.2|86004.2|58
1628000290000|2021-08-03 14:18:10|86038.3|86013.3|86045.8|86020.8|86046.7|86021.7|86037.7|86012.7|53
1628000300000|2021-08-03 14:18:20|86045.4|86020.4|86035.9|86010.9|86046.1|86021.1|86035.3|86010.3|53
1628000310000|2021-08-03 14:18:30|86036|86011|86038.5|86013.5|86041.8|86016.8|86034.8|86009.8|46
1628000320000|2021-08-03 14:18:40|86037.8|86012.8|86047.9|86022.9|86048.1|86023.1|86035.5|86010.5|53
1628000330000|2021-08-03 14:18:50|86047.4|86022.4|86035.9|86010.9|86047.4|86022.4|86033.3|86008.3|56
1628000340000|2021-08-03 14:19:00|86036.1|86011.1|86017.5|85992.5|86038.5|86013.5|86017.5|85992.5|59
1628000350000|2021-08-03 14:19:10|86014.9|85989.9|86007|85982|86022|85994.6|86004.3|85971.1|61
1628000360000|2021-08-03 14:19:20|86006.9|85981.9|85993.7|85968.7|86009.8|85982.2|85991.2|85955.7|67
1628000370000|2021-08-03 14:19:30|85992.2|85967.2|86003.2|85953.2|86006|85967.2|85986.9|85952.1|50
1628000380000|2021-08-03 14:19:40|86002.4|85952.4|85989.6|85964.6|86005|85967.8|85987.4|85952.4|57
1628000390000|2021-08-03 14:19:50|85989.2|85964.2|85995.1|85945.1|86000.2|85964.4|85982.5|85944.8|46
1628000400000|2021-08-03 14:20:00|85995.2|85945.2|85989.1|85964.1|86000.5|85964.5|85976.6|85938.9|53
1628000410000|2021-08-03 14:20:10|85988.9|85963.9|85992.4|85967.4|86000.3|85975.3|85988.9|85963.9|62
1628000420000|2021-08-03 14:20:20|85990.6|85965.6|85995.2|85970.2|85995.3|85970.3|85990.5|85965.5|33
1628000430000|2021-08-03 14:20:30|85994.8|85969.8|86014|85964|86018.2|85981.3|85994.8|85963.5|64
1628000440000|2021-08-03 14:20:40|86014.2|85964.2|86022.1|85972.1|86022.6|85972.6|86013.1|85963.1|42
1628000450000|2021-08-03 14:20:50|86021.8|85971.8|86015.5|85990.5|86021.8|85990.5|86009.2|85971.8|50
1628000460000|2021-08-03 14:21:00|86015.2|85990.2|86028.3|86003.3|86038.8|86003.4|86014.7|85988.3|54
1628000470000|2021-08-03 14:21:10|86029.9|86004.9|86026.9|86001.9|86032.9|86007.9|86026.1|86001.1|62
1628000480000|2021-08-03 14:21:20|86027.1|86002.1|86023.4|85998.4|86028.6|86003.6|86023.2|85998.2|32
1628000490000|2021-08-03 14:21:30|86023.8|85998.8|86027|86002|86029.1|86004.1|86022.5|85997.5|44
1628000500000|2021-08-03 14:21:40|86026.4|86001.4|86029.6|86004.6|86029.6|86004.6|86026.4|86001.4|43
1628000510000|2021-08-03 14:21:50|86029.5|86004.5|86028.9|86003.9|86033.1|86008.1|86028.4|86003.4|44
1628000520000|2021-08-03 14:22:00|86027.9|86002.9|86020.7|85995.7|86028|86003|86020.7|85995.7|49
1628000530000|2021-08-03 14:22:10|86020.3|85995.3|86027.7|86002.7|86028.2|86003.2|86020.3|85995.3|38
1628000540000|2021-08-03 14:22:20|86027.6|86002.6|86041.9|86016.9|86043.4|86018.4|86027.1|86002.1|59
1628000550000|2021-08-03 14:22:30|86043.5|86018.5|86049.2|86024.2|86057.4|86032.4|86043.3|86018.3|67
1628000560000|2021-08-03 14:22:40|86049.3|86024.3|86045.8|86020.8|86051.9|86026.9|86045.8|86020.8|55
1628000570000|2021-08-03 14:22:50|86048.8|86023.8|86055.2|86030.2|86080.5|86045.1|86047.7|86021.1|66
1628000580000|2021-08-03 14:23:00|86055|86030|86041.8|86016.8|86057.1|86032.1|86041.4|86016.4|68
1628000590000|2021-08-03 14:23:10|86039.2|86014.2|86041.2|86016.2|86046.1|86021.1|86037.7|86012.7|63
1628000600000|2021-08-03 14:23:20|86041.6|86016.6|86038.4|86013.4|86043|86018|86038.4|86013.4|51
1628000610000|2021-08-03 14:23:30|86037.6|86012.6|86040.9|86015.9|86055.6|86018.3|86036.2|86004.7|58
1628000620000|2021-08-03 14:23:40|86041.1|86016.1|86035.8|86010.8|86042.9|86017.9|86034.7|86009.7|57
1628000630000|2021-08-03 14:23:50|86036.4|86011.4|86032.2|86007.2|86051.3|86012.7|86031.9|85997|59
1628000640000|2021-08-03 14:24:00|86032.5|86007.5|86024.9|85999.9|86033|86008|86024|85999|51
1628000650000|2021-08-03 14:24:10|86025.6|86000.6|86026.5|86001.5|86041.8|86003.8|86021.4|85989.8|64
1628000660000|2021-08-03 14:24:20|86026.2|86001.2|86025.6|86000.6|86037|86001.7|86022.5|85987|57
1628000670000|2021-08-03 14:24:30|86025.3|86000.3|86023.9|85998.9|86028.8|86003.8|86023.5|85998.5|54
1628000680000|2021-08-03 14:24:40|86024.5|85999.5|86024.8|85999.8|86026|86001|86023.4|85998.4|47
1628000690000|2021-08-03 14:24:50|86025.2|86000.2|86026.5|86001.5|86026.6|86001.6|86021.8|85996.8|40
1628000700000|2021-08-03 14:25:00|86026.1|86001.1|86031.3|86006.3|86031.8|86006.8|86026.1|86001.1|63
1628000710000|2021-08-03 14:25:10|86031.7|86006.7|86032.1|86007.1|86034.8|86009.8|86031.3|86006.3|55
1628000720000|2021-08-03 14:25:20|86032.3|86007.3|86032.2|86007.2|86033.9|86008.9|86031.2|86006.2|46
1628000730000|2021-08-03 14:25:30|86032.3|86007.3|86034.8|86009.8|86036.9|86011.9|86031.7|86006.7|37
1628000740000|2021-08-03 14:25:40|86036.7|86011.7|86035.2|86010.2|86047.5|86011.7|86032.3|85996.3|38
1628000750000|2021-08-03 14:25:50|86035.1|86010.1|86050.4|86025.4|86050.4|86025.4|86035.1|86010.1|57
1628000760000|2021-08-03 14:26:00|86052.2|86027.2|86054.5|86029.5|86071.3|86032.8|86046.6|86017.5|69
1628000770000|2021-08-03 14:26:10|86054.3|86029.3|86094.8|86044.8|86094.8|86059|86053.4|86028.4|66
1628000780000|2021-08-03 14:26:20|86094.9|86044.9|86086.8|86061.8|86099.8|86063.5|86080.4|86044.2|57
1628000790000|2021-08-03 14:26:30|86087.2|86062.2|86089.2|86064.2|86102.7|86066.1|86084.9|86052.6|57
1628000800000|2021-08-03 14:26:40|86089.4|86064.4|86068.4|86043.4|86089.5|86064.5|86062.4|86037.4|60
1628000810000|2021-08-03 14:26:50|86067.7|86042.7|86079.6|86054.6|86092.4|86055.8|86067.7|86039.4|55
1628000820000|2021-08-03 14:27:00|86079.2|86054.2|86077.5|86052.5|86092|86056.4|86076.9|86042|40
1628000830000|2021-08-03 14:27:10|86077.1|86052.1|86069.4|86044.4|86085.3|86053|86069.4|86034.8|59
1628000840000|2021-08-03 14:27:20|86068.8|86043.8|86068.2|86043.2|86069.8|86044.8|86067.6|86042.6|44
1628000850000|2021-08-03 14:27:30|86067.9|86042.9|86068.2|86043.2|86068.5|86043.5|86065.1|86040.1|46
1628000860000|2021-08-03 14:27:40|86070.7|86045.7|86069.8|86044.8|86081.4|86046.9|86068|86031.4|56
1628000870000|2021-08-03 14:27:50|86069.7|86044.7|86071.5|86046.5|86072|86047|86068|86043|40
1628000880000|2021-08-03 14:28:00|86071.6|86046.6|86068.3|86043.3|86072.6|86047.6|86068.3|86043.3|36
1628000890000|2021-08-03 14:28:10|86068.8|86043.8|86069.6|86044.6|86071.2|86046.2|86067.2|86042.2|52
1628000900000|2021-08-03 14:28:20|86069.5|86044.5|86073.1|86048.1|86074.1|86049.1|86069.3|86044.3|54
1628000910000|2021-08-03 14:28:30|86073|86048|86066.7|86041.7|86073.9|86048.9|86066.3|86041.3|53
1628000920000|2021-08-03 14:28:40|86067.2|86042.2|86072.9|86047.9|86073.4|86048.4|86066.4|86041.4|55
1628000930000|2021-08-03 14:28:50|86072.7|86047.7|86072.7|86047.7|86074.1|86049.1|86072|86047|39
1628000940000|2021-08-03 14:29:00|86073.5|86048.5|86072.8|86047.8|86076.9|86051.9|86070.3|86045.3|52
1628000950000|2021-08-03 14:29:10|86072.3|86047.3|86063.3|86038.3|86072.9|86047.9|86062.7|86037.7|48
1628000960000|2021-08-03 14:29:20|86063.7|86038.7|86061.1|86036.1|86064.7|86039.7|86059.5|86034.5|58
1628000970000|2021-08-03 14:29:30|86061.4|86036.4|86050.5|86025.5|86061.4|86036.4|86049.6|86024.6|54
1628000980000|2021-08-03 14:29:40|86050.7|86025.7|86048.7|86023.7|86054.9|86029.9|86048.6|86023.6|67
1628000990000|2021-08-03 14:29:50|86049.1|86024.1|86050|86025|86050.7|86025.7|86048.1|86023.1|53
1628001000000|2021-08-03 14:30:00|86049.9|86024.9|86062.6|86037.6|86063.8|86038.8|86049.5|86024.5|66
1628001010000|2021-08-03 14:30:10|86062.5|86037.5|86075.7|86025.7|86079.5|86041.9|86062.5|86025.1|61
1628001020000|2021-08-03 14:30:20|86075.4|86025.4|86068.1|86043.1|86076.2|86043.1|86061.9|86023.6|61
1628001030000|2021-08-03 14:30:30|86068.3|86043.3|86073.4|86048.4|86075.3|86050.3|86068.3|86043.3|66
1628001040000|2021-08-03 14:30:40|86073.5|86048.5|86067.1|86042.1|86083.5|86049.5|86066.5|86032.4|65
1628001050000|2021-08-03 14:30:50|86065.8|86040.8|86072.7|86047.7|86074.1|86049.1|86063.1|86038.1|48
1628001060000|2021-08-03 14:31:00|86072.8|86047.8|86081.4|86056.4|86082.7|86057.7|86071.5|86046.5|53
1628001070000|2021-08-03 14:31:10|86081.5|86056.5|86081.7|86056.7|86084.1|86059.1|86080.3|86055.3|63
1628001080000|2021-08-03 14:31:20|86081.4|86056.4|86087.1|86062.1|86088|86063|86080.9|86055.9|56
1628001090000|2021-08-03 14:31:30|86087.3|86062.3|86090.5|86065.5|86105.8|86071.1|86087.3|86055.6|52
1628001100000|2021-08-03 14:31:40|86090.2|86065.2|86092.1|86067.1|86093.3|86068.3|86090.1|86065.1|52
1628001110000|2021-08-03 14:31:50|86091.4|86066.4|86091.5|86066.5|86091.9|86066.9|86089|86064|60
1628001120000|2021-08-03 14:32:00|86091.4|86066.4|86090|86065|86091.9|86066.9|86089.5|86064.5|52
1628001130000|2021-08-03 14:32:10|86090.6|86065.6|86091.6|86066.6|86094.4|86069.4|86089.3|86064.3|47
1628001140000|2021-08-03 14:32:20|86090.9|86065.9|86094.1|86069.1|86095.3|86070.3|86090.2|86065.2|50
1628001150000|2021-08-03 14:32:30|86093.6|86068.6|86092|86067|86094.8|86069.8|86090.8|86065.8|51
1628001160000|2021-08-03 14:32:40|86091.8|86066.8|86089.1|86064.1|86095|86070|86088.6|86063.6|53
1628001170000|2021-08-03 14:32:50|86089|86064|86091.8|86066.8|86092.4|86067.4|86089|86064|45
1628001180000|2021-08-03 14:33:00|86091.9|86066.9|86092.8|86067.8|86094.5|86069.5|86087.7|86062.7|56
1628001190000|2021-08-03 14:33:10|86092.7|86067.7|86092|86067|86093.2|86068.2|86091.6|86066.6|43
1628001200000|2021-08-03 14:33:20|86091.9|86066.9|86116.4|86066.4|86116.4|86079.6|86091.6|86066.4|58
1628001210000|2021-08-03 14:33:30|86116.6|86066.6|86118.8|86068.8|86123.1|86078.8|86103.3|86065.9|66
1628001220000|2021-08-03 14:33:40|86118.5|86068.5|86121.4|86071.4|86121.4|86071.4|86117.3|86067.3|46
1628001230000|2021-08-03 14:33:50|86121.5|86071.5|86118.1|86068.1|86121.7|86082.6|86105|86067.5|52
1628001240000|2021-08-03 14:34:00|86118|86068|86108|86083|86118.6|86083.4|86105.1|86067.9|44
1628001250000|2021-08-03 14:34:10|86107.2|86082.2|86103.4|86078.4|86119.1|86082.5|86102.6|86065.1|52
1628001260000|2021-08-03 14:34:20|86103.3|86078.3|86109.1|86059.1|86118.9|86081.5|86099.2|86059.1|41
1628001270000|2021-08-03 14:34:30|86109.6|86059.6|86118.3|86068.3|86119.5|86083.5|86105.2|86058.6|65
1628001280000|2021-08-03 14:34:40|86118.5|86068.5|86132.1|86082.1|86132.1|86094.2|86112.1|86068.5|58
1628001290000|2021-08-03 14:34:50|86131.6|86081.6|86137.8|86087.8|86138.6|86100|86117.4|86080.1|53
1628001300000|2021-08-03 14:35:00|86137.5|86087.5|86120.8|86095.8|86137.5|86096.2|86117.8|86080.2|53
1628001310000|2021-08-03 14:35:10|86121|86096|86092.3|86067.3|86126|86096.3|86091.1|86055.9|66
1628001320000|2021-08-03 14:35:20|86092.4|86067.4|86095.2|86045.2|86098.2|86068.6|86080.9|86041.8|64
1628001330000|2021-08-03 14:35:30|86093.4|86043.4|86075.2|86025.2|86093.4|86045.5|86062.2|86024.1|71
1628001340000|2021-08-03 14:35:40|86074.5|86024.5|86069.1|86019.1|86074.8|86030.1|86051.8|86013|62
1628001350000|2021-08-03 14:35:50|86070.8|86020.8|86074.2|86049.2|86085.4|86049.9|86059.5|86020.8|61
1628001360000|2021-08-03 14:36:00|86075.6|86050.6|86075.1|86050.1|86090.2|86054.6|86075.1|86040|54
1628001370000|2021-08-03 14:36:10|86075.8|86050.8|86089.1|86039.1|86089.1|86050.8|86074.1|86033.9|58
1628001380000|2021-08-03 14:36:20|86088.7|86038.7|86091.4|86041.4|86091.5|86049.8|86074|86036.2|56
1628001390000|2021-08-03 14:36:30|86091.8|86041.8|86092.7|86042.7|86093.2|86055.4|86074|86037.4|53
1628001400000|2021-08-03 14:36:40|86092.2|86042.2|86100.8|86050.8|86101.9|86063.6|86083|86042.2|59
1628001410000|2021-08-03 14:36:50|86101.1|86051.1|86096.8|86071.8|86109.3|86072.1|86089.3|86050.7|65
1628001420000|2021-08-03 14:37:00|86097.4|86072.4|86091.7|86066.7|86097.5|86072.5|86088|86063|51
1628001430000|2021-08-03 14:37:10|86091.4|86066.4|86092.6|86067.6|86102.7|86067.8|86090|86051.5|51
1628001440000|2021-08-03 14:37:20|86092.5|86067.5|86085.3|86060.3|86097.1|86067.5|86083.5|86046.1|62
1628001450000|2021-08-03 14:37:30|86085|86060|86081.7|86056.7|86085.3|86060.3|86078.2|86053.2|57
1628001460000|2021-08-03 14:37:40|86081.3|86056.3|86084.6|86059.6|86084.9|86059.9|86081|86056|51
1628001470000|2021-08-03 14:37:50|86085.7|86060.7|86081.1|86056.1|86094.9|86061|86081.1|86044.8|49
1628001480000|2021-08-03 14:38:00|86081.2|86056.2|86061.1|86036.1|86081.2|86056.2|86058.1|86033.1|66
1628001490000|2021-08-03 14:38:10|86061.2|86036.2|86077.9|86027.9|86077.9|86039.3|86060.3|86025.8|52
1628001500000|2021-08-03 14:38:20|86077.8|86027.8|86063.4|86038.4|86078|86041.5|86061.3|86022.9|53
1628001510000|2021-08-03 14:38:30|86063.3|86038.3|86073.7|86048.7|86074.2|86049.2|86061.7|86036.7|63
1628001520000|2021-08-03 14:38:40|86074.1|86049.1|86073.4|86048.4|86074.5|86049.5|86071.8|86046.8|62
1628001530000|2021-08-03 14:38:50|86073.8|86048.8|86083.8|86033.8|86083.8|86048.8|86070.1|86033.5|40
1628001540000|2021-08-03 14:39:00|86084.1|86034.1|86071.3|86046.3|86085.8|86049.2|86070.9|86034.1|56
1628001550000|2021-08-03 14:39:10|86071.7|86046.7|86069.4|86044.4|86073.6|86048.6|86068.3|86043.3|67
1628001560000|2021-08-03 14:39:20|86071|86046|86072.8|86047.8|86075.8|86050.8|86070.1|86045.1|51
1628001570000|2021-08-03 14:39:30|86073.8|86048.8|86070.5|86045.5|86075.6|86050.6|86068.5|86043.5|51
1628001580000|2021-08-03 14:39:40|86070.6|86045.6|86070.1|86045.1|86070.7|86045.7|86064.4|86039.4|46
1628001590000|2021-08-03 14:39:50|86070|86045|86065.2|86040.2|86078.7|86046.3|86063.3|86027.8|61
1628001600000|2021-08-03 14:40:00|86065.4|86040.4|86081.4|86031.4|86081.4|86045.2|86064.3|86028.6|67
1628001610000|2021-08-03 14:40:10|86082.4|86032.4|86070.9|86045.9|86083.2|86046.1|86069.5|86028.7|62
1628001620000|2021-08-03 14:40:20|86070.5|86045.5|86065.9|86040.9|86081.4|86045.5|86065|86026.6|68
1628001630000|2021-08-03 14:40:30|86066.4|86041.4|86071.7|86046.7|86072.5|86047.5|86064.4|86039.4|59
1628001640000|2021-08-03 14:40:40|86068|86043|86065.7|86040.7|86073.4|86048.4|86065.5|86040.5|67
1628001650000|2021-08-03 14:40:50|86065.5|86040.5|86060.5|86035.5|86073.6|86041.3|86058.5|86021.4|59
1628001660000|2021-08-03 14:41:00|86060.4|86035.4|86075.5|86025.5|86076.7|86036.1|86058.5|86023.5|57
1628001670000|2021-08-03 14:41:10|86075.3|86025.3|86055.6|86030.6|86075.5|86037.7|86055.2|86022|62
1628001680000|2021-08-03 14:41:20|86054.9|86029.9|86048.1|86023.1|86054.9|86029.9|86048|86023|56
1628001690000|2021-08-03 14:41:30|86047.9|86022.9|86047.7|86022.7|86048.6|86023.6|86045.6|86020.6|47
1628001700000|2021-08-03 14:41:40|86047.8|86022.8|86048.8|86023.8|86049.4|86024.4|86047.5|86022.5|35
1628001710000|2021-08-03 14:41:50|86048.4|86023.4|86050.1|86025.1|86051.9|86026.9|86045|86020|52
1628001720000|2021-08-03 14:42:00|86050.4|86025.4|86053.4|86028.4|86053.9|86028.9|86048.8|86023.8|59
1628001730000|2021-08-03 14:42:10|86053.2|86028.2|86054.7|86029.7|86054.7|86029.7|86052.2|86027.2|52
1628001740000|2021-08-03 14:42:20|86054.9|86029.9|86068.9|86043.9|86081.9|86048.2|86053.3|86028.3|67
1628001750000|2021-08-03 14:42:30|86069.2|86044.2|86069.9|86044.9|86072.4|86047.4|86068.7|86043.7|53
1628001760000|2021-08-03 14:42:40|86070.3|86045.3|86071.4|86046.4|86071.9|86046.9|86069.4|86044.4|55
1628001770000|2021-08-03 14:42:50|86071.6|86046.6|86071.9|86046.9|86076.5|86051.5|86071.6|86046.6|63
1628001780000|2021-08-03 14:43:00|86071.3|86046.3|86072.6|86047.6|86073.7|86048.7|86071.3|86046.3|58
1628001790000|2021-08-03 14:43:10|86072.9|86047.9|86071.3|86046.3|86072.9|86047.9|86068.4|86043.4|48
1628001800000|2021-08-03 14:43:20|86070.7|86045.7|86072.3|86047.3|86073.5|86048.5|86069.4|86044.4|45
1628001810000|2021-08-03 14:43:30|86072.8|86047.8|86067.6|86042.6|86072.8|86047.8|86067.2|86042.2|45
1628001820000|2021-08-03 14:43:40|86067.9|86042.9|86068.9|86043.9|86069.1|86044.1|86067.5|86042.5|29
1628001830000|2021-08-03 14:43:50|86068.4|86043.4|86067.1|86042.1|86068.7|86043.7|86066|86041|41
1628001840000|2021-08-03 14:44:00|86066.5|86041.5|86068.3|86043.3|86068.3|86043.3|86061.1|86036.1|61
1628001850000|2021-08-03 14:44:10|86069.1|86044.1|86080.8|86055.8|86095.2|86055.8|86068|86042.2|56
1628001860000|2021-08-03 14:44:20|86081.1|86056.1|86078.9|86053.9|86094|86057.2|86074.1|86038.2|60
1628001870000|2021-08-03 14:44:30|86079.5|86054.5|86065.5|86040.5|86079.8|86054.8|86065.3|86040.3|62
1628001880000|2021-08-03 14:44:40|86065.1|86040.1|86055.9|86030.9|86065.5|86040.5|86054.6|86029.6|56
1628001890000|2021-08-03 14:44:50|86055.8|86030.8|86058.8|86033.8|86058.8|86033.8|86055.8|86030.8|29
1628001900000|2021-08-03 14:45:00|86059.2|86034.2|86053.8|86028.8|86061.7|86036.7|86053.2|86028.2|61
1628001910000|2021-08-03 14:45:10|86051.4|86026.4|86051.2|86026.2|86052.8|86027.8|86050.7|86025.7|51
1628001920000|2021-08-03 14:45:20|86051.5|86026.5|86051.5|86026.5|86055|86030|86050.4|86025.4|57
1628001930000|2021-08-03 14:45:30|86051|86026|86060|86035|86062.3|86037.3|86051|86026|55
1628001940000|2021-08-03 14:45:40|86059.4|86034.4|86057.1|86032.1|86060|86035|86056.8|86031.8|42
1628001950000|2021-08-03 14:45:50|86058.3|86033.3|86060.9|86035.9|86063.3|86038.3|86057.4|86032.4|51
1628001960000|2021-08-03 14:46:00|86060.4|86035.4|86058.6|86033.6|86062.7|86037.7|86055.9|86030.9|57
1628001970000|2021-08-03 14:46:10|86058.5|86033.5|86056.3|86031.3|86059.6|86034.6|86055.9|86030.9|50
1628001980000|2021-08-03 14:46:20|86056.2|86031.2|86055.1|86030.1|86056.7|86031.7|86054.9|86029.9|30
1628001990000|2021-08-03 14:46:30|86055.2|86030.2|86054.3|86029.3|86055.6|86030.6|86054.2|86029.2|32
1628002000000|2021-08-03 14:46:40|86054.9|86029.9|86060|86035|86060.7|86035.7|86054.6|86029.6|51
1628002010000|2021-08-03 14:46:50|86059.8|86034.8|86059.8|86034.8|86061.2|86036.2|86059.6|86034.6|37
1628002020000|2021-08-03 14:47:00|86060.3|86035.3|86048.1|86023.1|86060.3|86035.3|86047.2|86022.2|51
1628002030000|2021-08-03 14:47:10|86048|86023|86050.5|86025.5|86051.4|86026.4|86047.8|86022.8|38
1628002040000|2021-08-03 14:47:20|86050.6|86025.6|86048.7|86023.7|86050.6|86025.6|86045.2|86020.2|49
1628002050000|2021-08-03 14:47:30|86048.9|86023.9|86053.5|86028.5|86054|86029|86048.9|86023.9|56
1628002060000|2021-08-03 14:47:40|86053.3|86028.3|86049|86024|86053.5|86028.5|86048.5|86023.5|45
1628002070000|2021-08-03 14:47:50|86049.2|86024.2|86050.3|86025.3|86051|86026|86049.2|86024.2|48
1628002080000|2021-08-03 14:48:00|86050.6|86025.6|86051.4|86026.4|86051.5|86026.5|86048.5|86023.5|52
1628002090000|2021-08-03 14:48:10|86051.5|86026.5|86049.7|86024.7|86051.5|86026.5|86049.2|86024.2|45
1628002100000|2021-08-03 14:48:20|86049.8|86024.8|86040|86015|86051.3|86026.3|86039.9|86014.9|42
1628002110000|2021-08-03 14:48:30|86039.9|86014.9|86039.5|86014.5|86040.8|86015.8|86039.3|86014.3|41
1628002120000|2021-08-03 14:48:40|86039.3|86014.3|86037.2|86012.2|86039.6|86014.6|86035.2|86010.2|47
1628002130000|2021-08-03 14:48:50|86038.3|86013.3|86034.6|86009.6|86038.5|86013.5|86034|86009|49
1628002140000|2021-08-03 14:49:00|86034.7|86009.7|86036.4|86011.4|86037.3|86012.3|86034|86009|32
1628002150000|2021-08-03 14:49:10|86037.2|86012.2|86039.8|86014.8|86041.9|86016.9|86035.9|86010.9|50
1628002160000|2021-08-03 14:49:20|86039.5|86014.5|86035.1|86010.1|86040.6|86015.6|86035.1|86010.1|49
1628002170000|2021-08-03 14:49:30|86032.7|86007.7|86022.9|85997.9|86032.7|86007.7|86022.2|85997.2|47
1628002180000|2021-08-03 14:49:40|86023.1|85998.1|86025|86000|86026|86001|86022.4|85997.4|54
1628002190000|2021-08-03 14:49:50|86026.1|86001.1|86022.8|85997.8|86026.1|86001.1|86021.4|85996.4|33
1628002200000|2021-08-03 14:50:00|86023.5|85998.5|86021.2|85996.2|86023.5|85998.5|86016.5|85991.5|53
1628002210000|2021-08-03 14:50:10|86021.6|85996.6|86021.9|85996.9|86022.8|85997.8|86019.8|85994.8|53
1628002220000|2021-08-03 14:50:20|86022.7|85997.7|86025.3|86000.3|86026.9|86001.9|86021.6|85996.6|55
1628002230000|2021-08-03 14:50:30|86025.4|86000.4|86030.9|86005.9|86034.1|86009.1|86025.3|86000.3|58
1628002240000|2021-08-03 14:50:40|86030.8|86005.8|86034.4|86009.4|86034.6|86009.6|86030.3|86005.3|49
1628002250000|2021-08-03 14:50:50|86035|86010|86037.8|86012.8|86038.8|86013.8|86034.4|86009.4|60
1628002260000|2021-08-03 14:51:00|86037.7|86012.7|86037.7|86012.7|86044.6|86019.6|86037.7|86012.7|58
1628002270000|2021-08-03 14:51:10|86038.1|86013.1|86043.6|86018.6|86044.5|86019.5|86037.7|86012.7|48
1628002280000|2021-08-03 14:51:20|86044.4|86019.4|86043.4|86018.4|86044.8|86019.8|86042.7|86017.7|28
1628002290000|2021-08-03 14:51:30|86043.2|86018.2|86045.3|86020.3|86046.1|86021.1|86043.2|86018.2|40
1628002300000|2021-08-03 14:51:40|86046.3|86021.3|86051|86026|86053|86028|86044.5|86019.5|62
1628002310000|2021-08-03 14:51:50|86050.7|86025.7|86050.7|86025.7|86053.6|86028.6|86049.6|86024.6|51
1628002320000|2021-08-03 14:52:00|86050.4|86025.4|86045|86020|86050.4|86025.4|86044.5|86019.5|43
1628002330000|2021-08-03 14:52:10|86044.7|86019.7|86045.1|86020.1|86045.6|86020.6|86040.9|86015.9|50
1628002340000|2021-08-03 14:52:20|86045|86020|86045.1|86020.1|86045.6|86020.6|86044.2|86019.2|37
1628002350000|2021-08-03 14:52:30|86045.2|86020.2|86048.7|86023.7|86048.9|86023.9|86044.6|86019.6|31
1628002360000|2021-08-03 14:52:40|86048.8|86023.8|86050.7|86025.7|86050.7|86025.7|86048|86023|33
1628002370000|2021-08-03 14:52:50|86050.6|86025.6|86057.3|86032.3|86057.9|86032.9|86049.5|86024.5|46
1628002380000|2021-08-03 14:53:00|86057.8|86032.8|86054.7|86029.7|86059.9|86034.9|86053.7|86028.7|49
1628002390000|2021-08-03 14:53:10|86053.8|86028.8|86052|86027|86054.6|86029.6|86049.3|86024.3|45
1628002400000|2021-08-03 14:53:20|86051.9|86026.9|86046|86021|86054.1|86029.1|86045.6|86020.6|62
1628002410000|2021-08-03 14:53:30|86046.7|86021.7|86052.2|86027.2|86054.5|86029.5|86046.2|86021.2|58
1628002420000|2021-08-03 14:53:40|86053.2|86028.2|86054.9|86029.9|86057.2|86032.2|86052.7|86027.7|63
1628002430000|2021-08-03 14:53:50|86052.6|86027.6|86069.4|86044.4|86069.4|86044.4|86052|86027|68
1628002440000|2021-08-03 14:54:00|86068.8|86043.8|86070.3|86045.3|86071.1|86046.1|86068.3|86043.3|47
1628002450000|2021-08-03 14:54:10|86070.5|86045.5|86073|86048|86076.3|86051.3|86069.3|86044.3|61
1628002460000|2021-08-03 14:54:20|86073.1|86048.1|86075.2|86050.2|86078.1|86053.1|86072.9|86047.9|47
1628002470000|2021-08-03 14:54:30|86074.8|86049.8|86073.6|86048.6|86079.1|86054.1|86072.6|86047.6|50
1628002480000|2021-08-03 14:54:40|86074.7|86049.7|86088.8|86063.8|86088.8|86063.8|86072.6|86047.6|66
1628002490000|2021-08-03 14:54:50|86090.1|86065.1|86087|86062|86090.8|86065.8|86082.8|86057.8|51
1628002500000|2021-08-03 14:55:00|86087.6|86062.6|86090.9|86065.9|86092.8|86067.8|86086.9|86061.9|59
1628002510000|2021-08-03 14:55:10|86091.3|86066.3|86093.2|86068.2|86094.7|86069.7|86090.9|86065.9|59
1628002520000|2021-08-03 14:55:20|86093.1|86068.1|86086.9|86061.9|86093.5|86068.5|86086.9|86061.9|63
1628002530000|2021-08-03 14:55:30|86086.3|86061.3|86090.9|86065.9|86093.1|86068.1|86086.3|86061.3|59
1628002540000|2021-08-03 14:55:40|86090.7|86065.7|86094.9|86069.9|86095.5|86070.5|86089.9|86064.9|45
1628002550000|2021-08-03 14:55:50|86094.6|86069.6|86091.6|86066.6|86098.3|86073.3|86091.1|86066.1|59
1628002560000|2021-08-03 14:56:00|86091.9|86066.9|86086.7|86061.7|86091.9|86066.9|86084.7|86059.7|53
1628002570000|2021-08-03 14:56:10|86087.3|86062.3|86089.7|86064.7|86092.8|86067.8|86086.5|86061.5|51
1628002580000|2021-08-03 14:56:20|86090.9|86065.9|86092.3|86067.3|86095|86070|86089.8|86064.8|58
1628002590000|2021-08-03 14:56:30|86092.2|86067.2|86095.4|86070.4|86096.5|86071.5|86091.5|86066.5|54
1628002600000|2021-08-03 14:56:40|86095|86070|86095.8|86070.8|86097.6|86072.6|86095|86070|37
1628002610000|2021-08-03 14:56:50|86096.7|86071.7|86098.1|86073.1|86099.3|86074.3|86096|86071|47
1628002620000|2021-08-03 14:57:00|86098|86073|86082.6|86057.6|86098.7|86073.7|86081.1|86056.1|67
1628002630000|2021-08-03 14:57:10|86082.3|86057.3|86076.8|86051.8|86083.8|86058.8|86076.3|86051.3|49
1628002640000|2021-08-03 14:57:20|86076.9|86051.9|86080.4|86055.4|86081.1|86056.1|86076.2|86051.2|55
1628002650000|2021-08-03 14:57:30|86080.7|86055.7|86080.5|86055.5|86082.1|86057.1|86078.4|86053.4|68
1628002660000|2021-08-03 14:57:40|86081.1|86056.1|86083.8|86058.8|86086.9|86061.9|86079.1|86054.1|69
1628002670000|2021-08-03 14:57:50|86083.6|86058.6|86086.8|86061.8|86090.5|86065.5|86083.5|86058.5|58
1628002680000|2021-08-03 14:58:00|86087|86062|86087|86062|86087.8|86062.8|86085.8|86060.8|38
1628002690000|2021-08-03 14:58:10|86086.8|86061.8|86093.2|86068.2|86094.5|86069.5|86086.8|86061.8|53
1628002700000|2021-08-03 14:58:20|86094|86069|86092.3|86067.3|86095.3|86070.3|86092.1|86067.1|56
1628002710000|2021-08-03 14:58:30|86092.5|86067.5|86092.4|86067.4|86094.2|86069.2|86091.9|86066.9|40
1628002720000|2021-08-03 14:58:40|86092.3|86067.3|86090.6|86065.6|86093.3|86068.3|86090.2|86065.2|54
1628002730000|2021-08-03 14:58:50|86091.1|86066.1|86084.5|86059.5|86095.5|86070.5|86084.5|86059.5|55
1628002740000|2021-08-03 14:59:00|86084.6|86059.6|86076.5|86051.5|86084.6|86059.6|86076.3|86051.3|58
1628002750000|2021-08-03 14:59:10|86076.7|86051.7|86072.2|86047.2|86076.7|86051.7|86071.9|86046.9|52
1628002760000|2021-08-03 14:59:20|86073.1|86048.1|86073.5|86048.5|86074.7|86049.7|86071.6|86046.6|53
1628002770000|2021-08-03 14:59:30|86074.1|86049.1|86072.1|86047.1|86074.9|86049.9|86067.9|86042.9|56
1628002780000|2021-08-03 14:59:40|86071.9|86046.9|86074|86049|86074.8|86049.8|86070.9|86045.9|46
1628002790000|2021-08-03 14:59:50|86073.8|86048.8|86076.8|86051.8|86078.2|86053.2|86073.6|86048.6|63
1628002800000|2021-08-03 15:00:00|86077.4|86052.4|86074.6|86049.6|86078.8|86053.8|86072|86047|64
1628002810000|2021-08-03 15:00:10|86074.8|86049.8|86070.9|86045.9|86074.9|86049.9|86070.1|86045.1|57
1628002820000|2021-08-03 15:00:20|86071.5|86046.5|86067.1|86042.1|86071.9|86046.9|86064.9|86039.9|65
1628002830000|2021-08-03 15:00:30|86067.2|86042.2|86066.6|86041.6|86067.2|86042.2|86063.2|86038.2|59
1628002840000|2021-08-03 15:00:40|86065.6|86040.6|86071.5|86046.5|86071.6|86046.6|86064.8|86039.8|58
1628002850000|2021-08-03 15:00:50|86072.2|86047.2|86071.5|86046.5|86075.3|86050.3|86070.9|86045.9|66
1628002860000|2021-08-03 15:01:00|86071.4|86046.4|86061.5|86036.5|86073.8|86048.8|86060.2|86035.2|54
1628002870000|2021-08-03 15:01:10|86061.1|86036.1|86059.2|86034.2|86061.1|86036.1|86056.8|86031.8|48
1628002880000|2021-08-03 15:01:20|86059|86034|86055.5|86030.5|86059.3|86034.3|86055.1|86030.1|56
1628002890000|2021-08-03 15:01:30|86054.3|86029.3|86048.2|86023.2|86054.3|86029.3|86048|86023|56
1628002900000|2021-08-03 15:01:40|86048.6|86023.6|86045.4|86020.4|86048.9|86023.9|86044.7|86019.7|61
1628002910000|2021-08-03 15:01:50|86045.7|86020.7|86050.2|86025.2|86050.4|86025.4|86044.6|86019.6|47
1628002920000|2021-08-03 15:02:00|86050.5|86025.5|86051.9|86026.9|86051.9|86026.9|86049.4|86024.4|51
1628002930000|2021-08-03 15:02:10|86052.2|86027.2|86046.5|86021.5|86052.2|86027.2|86044.3|86019.3|55
1628002940000|2021-08-03 15:02:20|86047.6|86022.6|86039.5|86014.5|86048|86023|86039.5|86014.5|53
1628002950000|2021-08-03 15:02:30|86040|86015|86032.4|86007.4|86040|86015|86031.5|86006.5|60
1628002960000|2021-08-03 15:02:40|86031.9|86006.9|86029.8|86004.8|86034.1|86009.1|86028.7|86003.7|44
1628002970000|2021-08-03 15:02:50|86029.5|86004.5|86028|86003|86029.9|86004.9|86027|86002|36
1628002980000|2021-08-03 15:03:00|86027.9|86002.9|86026|86001|86028.4|86003.4|86022.6|85997.6|52
1628002990000|2021-08-03 15:03:10|86025.6|86000.6|86020.7|85995.7|86026.8|86001.8|86020|85995|47
1628003000000|2021-08-03 15:03:20|86020.6|85995.6|86023.5|85998.5|86025|86000|86018.5|85993.5|41
1628003010000|2021-08-03 15:03:30|86024.7|85999.7|86041.1|86016.1|86041.3|86016.3|86024.7|85999.7|54
1628003020000|2021-08-03 15:03:40|86039.7|86014.7|86041.2|86016.2|86041.9|86016.9|86037.5|86012.5|40
1628003030000|2021-08-03 15:03:50|86041.4|86016.4|86040.4|86015.4|86043.4|86018.4|86039.9|86014.9|39
1628003040000|2021-08-03 15:04:00|86041.4|86016.4|86041.7|86016.7|86044.6|86019.6|86039.7|86014.7|54
1628003050000|2021-08-03 15:04:10|86041.4|86016.4|86052.2|86027.2|86053.8|86028.8|86041.4|86016.4|54
1628003060000|2021-08-03 15:04:20|86053.3|86028.3|86054.6|86029.6|86057.1|86032.1|86052.3|86027.3|50
1628003070000|2021-08-03 15:04:30|86054.3|86029.3|86062|86037|86062.4|86037.4|86054.2|86029.2|46
1628003080000|2021-08-03 15:04:40|86061.6|86036.6|86063.7|86038.7|86064.3|86039.3|86059.9|86034.9|44
1628003090000|2021-08-03 15:04:50|86063.9|86038.9|86064.4|86039.4|86065.2|86040.2|86061.9|86036.9|29
1628003100000|2021-08-03 15:05:00|86064.6|86039.6|86065.1|86040.1|86065.3|86040.3|86062.1|86037.1|48
1628003110000|2021-08-03 15:05:10|86064.6|86039.6|86062.5|86037.5|86068.7|86043.7|86061.9|86036.9|45
1628003120000|2021-08-03 15:05:20|86062.2|86037.2|86064.4|86039.4|86064.7|86039.7|86061.5|86036.5|45
1628003130000|2021-08-03 15:05:30|86064.5|86039.5|86064.4|86039.4|86064.9|86039.9|86061.8|86036.8|52
1628003140000|2021-08-03 15:05:40|86064.7|86039.7|86064.7|86039.7|86065.7|86040.7|86063.7|86038.7|53
1628003150000|2021-08-03 15:05:50|86064.5|86039.5|86059.6|86034.6|86064.6|86039.6|86059.1|86034.1|52
1628003160000|2021-08-03 15:06:00|86058.9|86033.9|86058.2|86033.2|86061.7|86036.7|86053.9|86028.9|52
1628003170000|2021-08-03 15:06:10|86058.1|86033.1|86056|86031|86059.6|86034.6|86056|86031|45
1628003180000|2021-08-03 15:06:20|86056.1|86031.1|86057.5|86032.5|86058.4|86033.4|86055.6|86030.6|39
1628003190000|2021-08-03 15:06:30|86057.3|86032.3|86057.7|86032.7|86058.9|86033.9|86056.9|86031.9|34
1628003200000|2021-08-03 15:06:40|86057.4|86032.4|86055.9|86030.9|86061.3|86036.3|86054.9|86029.9|52
1628003210000|2021-08-03 15:06:50|86056.2|86031.2|86058.4|86033.4|86059.1|86034.1|86055.9|86030.9|38
1628003220000|2021-08-03 15:07:00|86058.3|86033.3|86058.8|86033.8|86061.3|86036.3|86056.9|86031.9|47
1628003230000|2021-08-03 15:07:10|86058.7|86033.7|86056.6|86031.6|86059.3|86034.3|86054.3|86029.3|39
1628003240000|2021-08-03 15:07:20|86056.4|86031.4|86059.1|86034.1|86059.5|86034.5|86052.1|86027.1|47
1628003250000|2021-08-03 15:07:30|86058.5|86033.5|86056.8|86031.8|86061.6|86036.6|86056.7|86031.7|46
1628003260000|2021-08-03 15:07:40|86056.6|86031.6|86060|86035|86061.5|86036.5|86055.3|86030.3|52
1628003270000|2021-08-03 15:07:50|86059.9|86034.9|86064.1|86039.1|86064.1|86039.1|86059.9|86034.9|48
1628003280000|2021-08-03 15:08:00|86063.7|86038.7|86079|86054|86079.7|86054.7|86063.1|86038.1|57
1628003290000|2021-08-03 15:08:10|86078.7|86053.7|86074.5|86049.5|86079.5|86054.5|86074.5|86049.5|46
1628003300000|2021-08-03 15:08:20|86077.4|86052.4|86071|86046|86080.8|86055.8|86071|86046|50
1628003310000|2021-08-03 15:08:30|86071.1|86046.1|86074.9|86049.9|86075.5|86050.5|86070.3|86045.3|40
1628003320000|2021-08-03 15:08:40|86074.8|86049.8|86076.3|86051.3|86076.7|86051.7|86073.7|86048.7|43
1628003330000|2021-08-03 15:08:50|86075.8|86050.8|86073.9|86048.9|86076.7|86051.7|86073.8|86048.8|25
1628003340000|2021-08-03 15:09:00|86073.6|86048.6|86081.2|86056.2|86083|86058|86073.5|86048.5|45
1628003350000|2021-08-03 15:09:10|86081.3|86056.3|86081.8|86056.8|86082.3|86057.3|86079.2|86054.2|39
1628003360000|2021-08-03 15:09:20|86081.7|86056.7|86080.4|86055.4|86081.7|86056.7|86076.8|86051.8|41
1628003370000|2021-08-03 15:09:30|86080.5|86055.5|86079.2|86054.2|86081.6|86056.6|86079.1|86054.1|28
1628003380000|2021-08-03 15:09:40|86078.4|86053.4|86083.5|86058.5|86084.5|86059.5|86078.4|86053.4|40
1628003390000|2021-08-03 15:09:50|86083.2|86058.2|86076|86051|86084.3|86059.3|86075.1|86050.1|48
1628003400000|2021-08-03 15:10:00|86078.6|86053.6|86080.1|86055.1|86080.6|86055.6|86076.3|86051.3|52
1628003410000|2021-08-03 15:10:10|86080.2|86055.2|86080.8|86055.8|86081.3|86056.3|86079.3|86054.3|31
1628003420000|2021-08-03 15:10:20|86080.5|86055.5|86078.8|86053.8|86080.6|86055.6|86075.3|86050.3|37
1628003430000|2021-08-03 15:10:30|86078.6|86053.6|86078.6|86053.6|86080.2|86055.2|86076.4|86051.4|46
1628003440000|2021-08-03 15:10:40|86077.4|86052.4|86074.5|86049.5|86077.9|86052.9|86073.3|86048.3|40
1628003450000|2021-08-03 15:10:50|86076.9|86051.9|86075.8|86050.8|86080.9|86055.9|86075|86050|44
1628003460000|2021-08-03 15:11:00|86076.1|86051.1|86076.1|86051.1|86078.4|86053.4|86073.5|86048.5|37
1628003470000|2021-08-03 15:11:10|86073.3|86048.3|86080.4|86055.4|86080.5|86055.5|86072.9|86047.9|48
1628003480000|2021-08-03 15:11:20|86079.9|86054.9|86077.9|86052.9|86080.6|86055.6|86075.5|86050.5|39
1628003490000|2021-08-03 15:11:30|86077.7|86052.7|86076.5|86051.5|86079.6|86054.6|86076.2|86051.2|37
1628003500000|2021-08-03 15:11:40|86075.9|86050.9|86077.7|86052.7|86078.2|86053.2|86075.4|86050.4|25
1628003510000|2021-08-03 15:11:50|86077.6|86052.6|86076.2|86051.2|86079.1|86054.1|86075.8|86050.8|50
1628003520000|2021-08-03 15:12:00|86076.1|86051.1|86076.9|86051.9|86076.9|86051.9|86072.9|86047.9|29
1628003530000|2021-08-03 15:12:10|86077.7|86052.7|86075.8|86050.8|86078|86053|86074.6|86049.6|36
1628003540000|2021-08-03 15:12:20|86075.4|86050.4|86075|86050|86075.7|86050.7|86073.3|86048.3|47
1628003550000|2021-08-03 15:12:30|86074.6|86049.6|86075.5|86050.5|86077.3|86052.3|86072.9|86047.9|42
1628003560000|2021-08-03 15:12:40|86076.6|86051.6|86080.2|86055.2|86081.1|86056.1|86075.1|86050.1|43
1628003570000|2021-08-03 15:12:50|86080|86055|86076.3|86051.3|86088|86058.5|86071.5|86036.6|39
1628003580000|2021-08-03 15:13:00|86076.1|86051.1|86075|86050|86079.2|86054.2|86074.1|86049.1|50
1628003590000|2021-08-03 15:13:10|86074.8|86049.8|86074|86049|86076.1|86051.1|86072.4|86047.4|27
1628003600000|2021-08-03 15:13:20|86073.3|86048.3|86072.3|86047.3|86074.8|86049.8|86072.3|86047.3|29
1628003610000|2021-08-03 15:13:30|86072.1|86047.1|86074.6|86049.6|86074.8|86049.8|86072.1|86047.1|35
1628003620000|2021-08-03 15:13:40|86074.3|86049.3|86076.2|86051.2|86076.2|86051.2|86073.1|86048.1|35
1628003630000|2021-08-03 15:13:50|86076.3|86051.3|86070.7|86045.7|86078.2|86053.2|86070.7|86045.7|50
1628003640000|2021-08-03 15:14:00|86070.6|86045.6|86072|86047|86072.6|86047.6|86066.1|86041.1|43
1628003650000|2021-08-03 15:14:10|86072.1|86047.1|86075.9|86050.9|86076.2|86051.2|86071.5|86046.5|40
1628003660000|2021-08-03 15:14:20|86076|86051|86074.9|86049.9|86076|86051|86067.9|86042.9|50
1628003670000|2021-08-03 15:14:30|86074.8|86049.8|86079.4|86054.4|86080.2|86055.2|86074.8|86049.8|42
1628003680000|2021-08-03 15:14:40|86079.9|86054.9|86081.4|86056.4|86084.1|86059.1|86079.9|86054.9|31
1628003690000|2021-08-03 15:14:50|86081.5|86056.5|86082.4|86057.4|86083.3|86058.3|86081.5|86056.5|29
1628003700000|2021-08-03 15:15:00|86082.9|86057.9|86086.3|86061.3|86086.9|86061.9|86082.7|86057.7|45
1628003710000|2021-08-03 15:15:10|86086.6|86061.6|86084.5|86059.5|86090.1|86065.1|86083.7|86058.7|43
1628003720000|2021-08-03 15:15:20|86084.4|86059.4|86087.7|86062.7|86087.7|86062.7|86083.1|86058.1|36
1628003730000|2021-08-03 15:15:30|86087.8|86062.8|86085.9|86060.9|86088|86063|86085.3|86060.3|34
1628003740000|2021-08-03 15:15:40|86086.1|86061.1|86086.9|86061.9|86087.1|86062.1|86085.7|86060.7|27
1628003750000|2021-08-03 15:15:50|86087.3|86062.3|86084.7|86059.7|86088.3|86063.3|86084.2|86059.2|36
1628003760000|2021-08-03 15:16:00|86085.1|86060.1|86081.2|86056.2|86085.8|86060.8|86081.2|86056.2|38
1628003770000|2021-08-03 15:16:10|86080.4|86055.4|86082.3|86057.3|86083.1|86058.1|86080.1|86055.1|40
1628003780000|2021-08-03 15:16:20|86082.1|86057.1|86083.2|86058.2|86083.5|86058.5|86081.9|86056.9|34
1628003790000|2021-08-03 15:16:30|86083.1|86058.1|86085.2|86060.2|86085.8|86060.8|86081.9|86056.9|30
1628003800000|2021-08-03 15:16:40|86086.1|86061.1|86087.4|86062.4|86093.3|86068.3|86085.4|86060.4|55
1628003810000|2021-08-03 15:16:50|86086.8|86061.8|86085.8|86060.8|86089.4|86064.4|86083.9|86058.9|31
1628003820000|2021-08-03 15:17:00|86086|86061|86085|86060|86086.5|86061.5|86084.2|86059.2|27
1628003830000|2021-08-03 15:17:10|86084.4|86059.4|86085.6|86060.6|86085.9|86060.9|86081.5|86056.5|36
1628003840000|2021-08-03 15:17:20|86085.8|86060.8|86084|86059|86085.8|86060.8|86080|86055|28
1628003850000|2021-08-03 15:17:30|86084.1|86059.1|86084.5|86059.5|86087.4|86062.4|86083.1|86058.1|41
1628003860000|2021-08-03 15:17:40|86084.2|86059.2|86080.8|86055.8|86084.9|86059.9|86080.4|86055.4|38
1628003870000|2021-08-03 15:17:50|86080.5|86055.5|86084.5|86059.5|86085.9|86060.9|86080.5|86055.5|38
1628003880000|2021-08-03 15:18:00|86084.6|86059.6|86086.2|86061.2|86086.9|86061.9|86081.5|86056.5|45
1628003890000|2021-08-03 15:18:10|86087.7|86062.7|86080.3|86055.3|86087.8|86062.8|86080.3|86055.3|51
1628003900000|2021-08-03 15:18:20|86080.7|86055.7|86084.1|86059.1|86084.4|86059.4|86080.5|86055.5|28
1628003910000|2021-08-03 15:18:30|86084.4|86059.4|86090.3|86065.3|86090.7|86065.7|86084|86059|40
1628003920000|2021-08-03 15:18:40|86090.6|86065.6|86090.8|86065.8|86091.9|86066.9|86089.9|86064.9|39
1628003930000|2021-08-03 15:18:50|86090.4|86065.4|86091.4|86066.4|86092.6|86067.6|86089.2|86064.2|38
1628003940000|2021-08-03 15:19:00|86091.3|86066.3|86094.1|86069.1|86095.1|86070.1|86091.3|86066.3|48
1628003950000|2021-08-03 15:19:10|86093.8|86068.8|86101.4|86076.4|86104.6|86079.6|86093.8|86068.8|57
1628003960000|2021-08-03 15:19:20|86102.7|86077.7|86103.8|86078.8|86105.1|86080.1|86101.6|86076.6|38
1628003970000|2021-08-03 15:19:30|86104.1|86079.1|86103.4|86078.4|86104.1|86079.1|86102.5|86077.5|34
1628003980000|2021-08-03 15:19:40|86103.3|86078.3|86102.9|86077.9|86103.7|86078.7|86101.8|86076.8|37
1628003990000|2021-08-03 15:19:50|86103|86078|86105.8|86080.8|86107.7|86082.7|86102.4|86077.4|47
1628004000000|2021-08-03 15:20:00|86105.4|86080.4|86099.2|86074.2|86105.4|86080.4|86097.9|86072.9|49
1628004010000|2021-08-03 15:20:10|86099.5|86074.5|86101.7|86076.7|86102.6|86077.6|86099|86074|46
1628004020000|2021-08-03 15:20:20|86101.5|86076.5|86106.9|86081.9|86107.3|86082.3|86101|86076|44
1628004030000|2021-08-03 15:20:30|86108.1|86083.1|86107.5|86082.5|86109.3|86084.3|86106.8|86081.8|46
1628004040000|2021-08-03 15:20:40|86107.4|86082.4|86105.6|86080.6|86108.2|86083.2|86104.3|86079.3|41
1628004050000|2021-08-03 15:20:50|86105.3|86080.3|86097.4|86072.4|86106.2|86081.2|86097.1|86072.1|47
1628004060000|2021-08-03 15:21:00|86098.1|86073.1|86094.1|86069.1|86098.2|86073.2|86092.5|86067.5|56
1628004070000|2021-08-03 15:21:10|86094.4|86069.4|86089.4|86064.4|86094.4|86069.4|86088.5|86063.5|52
1628004080000|2021-08-03 15:21:20|86089.7|86064.7|86094.5|86069.5|86106.3|86070.8|86089.5|86055.5|49
1628004090000|2021-08-03 15:21:30|86094.7|86069.7|86097.1|86072.1|86098.1|86073.1|86093.6|86068.6|34
1628004100000|2021-08-03 15:21:40|86097.3|86072.3|86094.3|86069.3|86098.8|86073.8|86094.1|86069.1|53
1628004110000|2021-08-03 15:21:50|86094.5|86069.5|86094.2|86069.2|86094.7|86069.7|86092.4|86067.4|29
1628004120000|2021-08-03 15:22:00|86093.8|86068.8|86093.1|86068.1|86094|86069|86091.1|86066.1|38
1628004130000|2021-08-03 15:22:10|86093|86068|86093.6|86068.6|86094.5|86069.5|86092.6|86067.6|48
1628004140000|2021-08-03 15:22:20|86094.5|86069.5|86096.3|86071.3|86097.4|86072.4|86093.3|86068.3|37
1628004150000|2021-08-03 15:22:30|86095.4|86070.4|86105.5|86080.5|86107.3|86082.3|86095.4|86070.4|42
1628004160000|2021-08-03 15:22:40|86105.4|86080.4|86105.3|86080.3|86105.9|86080.9|86103.4|86078.4|31
1628004170000|2021-08-03 15:22:50|86105.2|86080.2|86103.4|86078.4|86105.2|86080.2|86103.3|86078.3|36
1628004180000|2021-08-03 15:23:00|86103|86078|86101.5|86076.5|86103|86078|86098.4|86073.4|54
1628004190000|2021-08-03 15:23:10|86101.2|86076.2|86105.8|86080.8|86106|86081|86100.5|86075.5|51
1628004200000|2021-08-03 15:23:20|86105.5|86080.5|86100.9|86075.9|86107|86082|86100.1|86075.1|46
1628004210000|2021-08-03 15:23:30|86100.6|86075.6|86115.4|86090.4|86125.4|86090.9|86100.4|86074.7|58
1628004220000|2021-08-03 15:23:40|86113.9|86088.9|86113.9|86088.9|86114.7|86089.7|86112.6|86087.6|37
1628004230000|2021-08-03 15:23:50|86111.8|86086.8|86106.2|86081.2|86111.8|86086.8|86106.2|86081.2|40
1628004240000|2021-08-03 15:24:00|86106.5|86081.5|86106.8|86081.8|86107.7|86082.7|86103.4|86078.4|46
1628004250000|2021-08-03 15:24:10|86106.4|86081.4|86106.3|86081.3|86106.7|86081.7|86105.1|86080.1|48
1628004260000|2021-08-03 15:24:20|86106.4|86081.4|86102.5|86077.5|86106.8|86081.8|86102.5|86077.5|40
1628004270000|2021-08-03 15:24:30|86101.9|86076.9|86102.2|86077.2|86103.4|86078.4|86100|86075|33
1628004280000|2021-08-03 15:24:40|86102.3|86077.3|86105.5|86080.5|86106.5|86081.5|86102.3|86077.3|47
1628004290000|2021-08-03 15:24:50|86105.8|86080.8|86105.4|86080.4|86106.5|86081.5|86105.1|86080.1|38
1628004300000|2021-08-03 15:25:00|86106.7|86081.7|86106.9|86081.9|86107.5|86082.5|86106.2|86081.2|33
1628004310000|2021-08-03 15:25:10|86107|86082|86110.4|86085.4|86110.4|86085.4|86106.2|86081.2|38
1628004320000|2021-08-03 15:25:20|86110.5|86085.5|86105.4|86080.4|86110.5|86085.5|86103.6|86078.6|49
1628004330000|2021-08-03 15:25:30|86105.7|86080.7|86103.6|86078.6|86106.7|86081.7|86101.2|86076.2|51
1628004340000|2021-08-03 15:25:40|86102.5|86077.5|86099|86074|86102.5|86077.5|86097|86072|54
1628004350000|2021-08-03 15:25:50|86099.3|86074.3|86102.4|86077.4|86102.4|86077.4|86099.3|86074.3|44
1628004360000|2021-08-03 15:26:00|86102.3|86077.3|86093.3|86068.3|86102.7|86077.7|86092.5|86067.5|50
1628004370000|2021-08-03 15:26:10|86092.8|86067.8|86089.1|86064.1|86094.3|86069.3|86087.8|86062.8|43
1628004380000|2021-08-03 15:26:20|86088.6|86063.6|86090.5|86065.5|86093.5|86068.5|86087.9|86062.9|26
1628004390000|2021-08-03 15:26:30|86091.2|86066.2|86089.9|86064.9|86093.9|86068.9|86088.7|86063.7|49
1628004400000|2021-08-03 15:26:40|86090|86065|86088.5|86063.5|86090.2|86065.2|86087.8|86062.8|34
1628004410000|2021-08-03 15:26:50|86088.1|86063.1|86089.7|86064.7|86090.4|86065.4|86087.7|86062.7|36
1628004420000|2021-08-03 15:27:00|86089.6|86064.6|86085.3|86060.3|86089.8|86064.8|86084.6|86059.6|33
1628004430000|2021-08-03 15:27:10|86085.7|86060.7|86085.2|86060.2|86086.7|86061.7|86082.1|86057.1|42
1628004440000|2021-08-03 15:27:20|86085.1|86060.1|86089.2|86064.2|86089.4|86064.4|86084.6|86059.6|40
1628004450000|2021-08-03 15:27:30|86089.9|86064.9|86088.5|86063.5|86092.1|86067.1|86085.7|86060.7|55
1628004460000|2021-08-03 15:27:40|86084.4|86059.4|86091.3|86066.3|86092.4|86067.4|86084.4|86059.4|46
1628004470000|2021-08-03 15:27:50|86091|86066|86091.7|86066.7|86094.9|86069.9|86091|86066|38
1628004480000|2021-08-03 15:28:00|86091.8|86066.8|86093.2|86068.2|86094.9|86069.9|86090.1|86065.1|34
1628004490000|2021-08-03 15:28:10|86092.7|86067.7|86090.4|86065.4|86093.8|86068.8|86090.4|86065.4|20
1628004500000|2021-08-03 15:28:20|86090.5|86065.5|86091.8|86066.8|86096.6|86071.6|86087.2|86062.2|45
1628004510000|2021-08-03 15:28:30|86093.8|86068.8|86094.1|86069.1|86098.1|86073.1|86092.3|86067.3|47
1628004520000|2021-08-03 15:28:40|86093.3|86068.3|86093.6|86068.6|86094|86069|86091.9|86066.9|45
1628004530000|2021-08-03 15:28:50|86092.8|86067.8|86092.5|86067.5|86093.5|86068.5|86091.4|86066.4|33
1628004540000|2021-08-03 15:29:00|86092.4|86067.4|86088.7|86063.7|86092.4|86067.4|86087.6|86062.6|50
1628004550000|2021-08-03 15:29:10|86088.6|86063.6|86092.3|86067.3|86093.2|86068.2|86087.4|86062.4|39
1628004560000|2021-08-03 15:29:20|86093.1|86068.1|86095.5|86070.5|86096.8|86071.8|86091.8|86066.8|39
1628004570000|2021-08-03 15:29:30|86096.2|86071.2|86095|86070|86096.3|86071.3|86094.6|86069.6|27
1628004580000|2021-08-03 15:29:40|86094.8|86069.8|86098.1|86073.1|86098.9|86073.9|86093.4|86068.4|33
1628004590000|2021-08-03 15:29:50|86098|86073|86096.3|86071.3|86098|86073|86094.3|86069.3|49
1628004600000|2021-08-03 15:30:00|86096.2|86071.2|86097.1|86072.1|86097.7|86072.7|86093.4|86068.4|66
1628004610000|2021-08-03 15:30:10|86097.2|86072.2|86100|86075|86100|86075|86096.7|86071.7|52
1628004620000|2021-08-03 15:30:20|86100.8|86075.8|86094.9|86069.9|86101.8|86076.8|86094.5|86069.5|53
1628004630000|2021-08-03 15:30:30|86095.1|86070.1|86088.7|86063.7|86095.9|86070.9|86088.6|86063.6|48
1628004640000|2021-08-03 15:30:40|86088.6|86063.6|86089.2|86064.2|86089.8|86064.8|86088.2|86063.2|35
1628004650000|2021-08-03 15:30:50|86089.4|86064.4|86086.6|86061.6|86090.3|86065.3|86085.3|86060.3|44
1628004660000|2021-08-03 15:31:00|86085.5|86060.5|86085.5|86060.5|86086.7|86061.7|86084.6|86059.6|48
1628004670000|2021-08-03 15:31:10|86085.8|86060.8|86081.1|86056.1|86086.5|86061.5|86080.7|86055.7|48
1628004680000|2021-08-03 15:31:20|86080.1|86055.1|86082.7|86057.7|86083.3|86058.3|86079.2|86054.2|56
1628004690000|2021-08-03 15:31:30|86082.9|86057.9|86081.2|86056.2|86083.6|86058.6|86080.7|86055.7|33
1628004700000|2021-08-03 15:31:40|86081.4|86056.4|86085.9|86060.9|86086.7|86061.7|86081|86056|43
1628004710000|2021-08-03 15:31:50|86087.2|86062.2|86085|86060|86090.2|86065.2|86085|86060|48
1628004720000|2021-08-03 15:32:00|86085.1|86060.1|86087.3|86062.3|86087.6|86062.6|86084.9|86059.9|53
1628004730000|2021-08-03 15:32:10|86087.4|86062.4|86086|86061|86089.2|86064.2|86086|86061|43
1628004740000|2021-08-03 15:32:20|86086.4|86061.4|86086.5|86061.5|86087.4|86062.4|86085.5|86060.5|37
1628004750000|2021-08-03 15:32:30|86086.8|86061.8|86086.3|86061.3|86087|86062|86085.9|86060.9|28
1628004760000|2021-08-03 15:32:40|86086.5|86061.5|86084.9|86059.9|86086.5|86061.5|86084.3|86059.3|39
1628004770000|2021-08-03 15:32:50|86085.1|86060.1|86086.2|86061.2|86086.5|86061.5|86084.8|86059.8|32
1628004780000|2021-08-03 15:33:00|86086.4|86061.4|86086|86061|86087.5|86062.5|86085.9|86060.9|34
1628004790000|2021-08-03 15:33:10|86086.4|86061.4|86076.4|86051.4|86086.5|86061.5|86075.6|86050.6|51
1628004800000|2021-08-03 15:33:20|86076.3|86051.3|86076.2|86051.2|86076.9|86051.9|86075.3|86050.3|38
1628004810000|2021-08-03 15:33:30|86076.6|86051.6|86077.9|86052.9|86079.7|86054.7|86076.2|86051.2|28
1628004820000|2021-08-03 15:33:40|86077.7|86052.7|86078.3|86053.3|86078.4|86053.4|86077.3|86052.3|22
1628004830000|2021-08-03 15:33:50|86078.4|86053.4|86079.3|86054.3|86080|86055|86078.2|86053.2|34
1628004840000|2021-08-03 15:34:00|86079.2|86054.2|86076.9|86051.9|86080.9|86055.9|86076.7|86051.7|46
1628004850000|2021-08-03 15:34:10|86076.6|86051.6|86086.9|86036.9|86088.2|86052.8|86074.7|86036.9|40
1628004860000|2021-08-03 15:34:20|86086.8|86036.8|86073.8|86048.8|86086.8|86049.8|86073.3|86036.5|44
1628004870000|2021-08-03 15:34:30|86073.6|86048.6|86073.6|86048.6|86074|86049|86073.1|86048.1|22
1628004880000|2021-08-03 15:34:40|86073.4|86048.4|86072.4|86047.4|86073.4|86048.4|86071.5|86046.5|33
1628004890000|2021-08-03 15:34:50|86072.1|86047.1|86077|86052|86079.6|86054.6|86071.5|86046.5|50
1628004900000|2021-08-03 15:35:00|86077.3|86052.3|86077.9|86052.9|86078.2|86053.2|86076.3|86051.3|36
1628004910000|2021-08-03 15:35:10|86077.2|86052.2|86078.4|86053.4|86081.4|86056.4|86076.7|86051.7|36
1628004920000|2021-08-03 15:35:20|86078.7|86053.7|86079.3|86054.3|86080.1|86055.1|86078.1|86053.1|25
1628004930000|2021-08-03 15:35:30|86079.5|86054.5|86068.9|86043.9|86079.9|86054.9|86068.9|86043.9|46
1628004940000|2021-08-03 15:35:40|86068.6|86043.6|86070.5|86045.5|86073.1|86048.1|86065.8|86040.8|57
1628004950000|2021-08-03 15:35:50|86071.2|86046.2|86066.9|86041.9|86074.5|86049.5|86065.8|86040.8|42
1628004960000|2021-08-03 15:36:00|86066.1|86041.1|86071.8|86046.8|86073.2|86048.2|86066.1|86041.1|37
1628004970000|2021-08-03 15:36:10|86071.2|86046.2|86075.7|86050.7|86076.7|86051.7|86070.8|86045.8|40
1628004980000|2021-08-03 15:36:20|86074.7|86049.7|86074.5|86049.5|86076.4|86051.4|86072.1|86047.1|39
1628004990000|2021-08-03 15:36:30|86073.8|86048.8|86072.5|86047.5|86073.9|86048.9|86070.7|86045.7|44
1628005000000|2021-08-03 15:36:40|86073|86048|86070.6|86045.6|86073.9|86048.9|86070.2|86045.2|40
1628005010000|2021-08-03 15:36:50|86070.4|86045.4|86067.1|86042.1|86071.4|86046.4|86066.6|86041.6|47
1628005020000|2021-08-03 15:37:00|86067.7|86042.7|86073|86048|86075.2|86050.2|86066.7|86041.7|49
1628005030000|2021-08-03 15:37:10|86074.9|86049.9|86074.8|86049.8|86076.6|86051.6|86073.3|86048.3|40
1628005040000|2021-08-03 15:37:20|86074.2|86049.2|86076.4|86051.4|86078|86053|86074|86049|46
1628005050000|2021-08-03 15:37:30|86075.3|86050.3|86073.5|86048.5|86075.6|86050.6|86070.6|86045.6|43
1628005060000|2021-08-03 15:37:40|86073.4|86048.4|86076.8|86051.8|86076.8|86051.8|86072.7|86047.7|42
1628005070000|2021-08-03 15:37:50|86076.5|86051.5|86075.6|86050.6|86077|86052|86074.3|86049.3|42
1628005080000|2021-08-03 15:38:00|86075.3|86050.3|86072.2|86047.2|86076.1|86051.1|86070.6|86045.6|43
1628005090000|2021-08-03 15:38:10|86072.4|86047.4|86068.5|86043.5|86072.4|86047.4|86064.8|86039.8|45
1628005100000|2021-08-03 15:38:20|86068.6|86043.6|86068.1|86043.1|86068.9|86043.9|86067.6|86042.6|28
1628005110000|2021-08-03 15:38:30|86068|86043|86065.3|86040.3|86068.1|86043.1|86063.4|86038.4|44
1628005120000|2021-08-03 15:38:40|86066.9|86041.9|86062.9|86037.9|86066.9|86041.9|86062.7|86037.7|43
1628005130000|2021-08-03 15:38:50|86063.1|86038.1|86065.1|86040.1|86065.8|86040.8|86063|86038|39
1628005140000|2021-08-03 15:39:00|86065.2|86040.2|86077.8|86027.8|86077.8|86042.5|86059.9|86027.8|44
1628005150000|2021-08-03 15:39:10|86077.2|86027.2|86065.1|86040.1|86077.2|86041.2|86062.8|86027|30
1628005160000|2021-08-03 15:39:20|86064.9|86039.9|86064.7|86039.7|86065.5|86040.5|86064.5|86039.5|22
1628005170000|2021-08-03 15:39:30|86065|86040|86064.6|86039.6|86065.8|86040.8|86064.5|86039.5|23
1628005180000|2021-08-03 15:39:40|86064.7|86039.7|86069.8|86044.8|86069.8|86044.8|86064.5|86039.5|30
1628005190000|2021-08-03 15:39:50|86069.9|86044.9|86065.8|86040.8|86069.9|86044.9|86065.6|86040.6|29
1628005200000|2021-08-03 15:40:00|86065.9|86040.9|86069.3|86044.3|86071|86046|86065.8|86040.8|46
1628005210000|2021-08-03 15:40:10|86069.1|86044.1|86068.9|86043.9|86069.5|86044.5|86068.4|86043.4|35
1628005220000|2021-08-03 15:40:20|86068.7|86043.7|86065.9|86040.9|86069.2|86044.2|86064.6|86039.6|51
1628005230000|2021-08-03 15:40:30|86065.2|86040.2|86065.5|86040.5|86066.3|86041.3|86064.6|86039.6|45
1628005240000|2021-08-03 15:40:40|86065.1|86040.1|86065.3|86040.3|86079.5|86042.6|86064.3|86027.8|43
1628005250000|2021-08-03 15:40:50|86065.2|86040.2|86061.7|86036.7|86065.5|86040.5|86060.1|86035.1|32
1628005260000|2021-08-03 15:41:00|86061.4|86036.4|86061|86036|86062|86037|86060.8|86035.8|32
1628005270000|2021-08-03 15:41:10|86061.1|86036.1|86062.2|86037.2|86062.2|86037.2|86059.6|86034.6|46
1628005280000|2021-08-03 15:41:20|86062.1|86037.1|86063.9|86038.9|86065.8|86040.8|86061|86036|41
1628005290000|2021-08-03 15:41:30|86064|86039|86062.7|86037.7|86064.1|86039.1|86062.7|86037.7|29
1628005300000|2021-08-03 15:41:40|86062.8|86037.8|86056.8|86031.8|86063|86038|86056.2|86031.2|45
1628005310000|2021-08-03 15:41:50|86056.9|86031.9|86060.4|86035.4|86061.7|86036.7|86056.8|86031.8|46
1628005320000|2021-08-03 15:42:00|86060.5|86035.5|86063.5|86038.5|86065.3|86040.3|86060.3|86035.3|35
1628005330000|2021-08-03 15:42:10|86063.9|86038.9|86062.8|86037.8|86064.4|86039.4|86062.8|86037.8|30
1628005340000|2021-08-03 15:42:20|86062.9|86037.9|86062.2|86037.2|86063.1|86038.1|86059.9|86034.9|42
1628005350000|2021-08-03 15:42:30|86062.1|86037.1|86064.2|86039.2|86067|86042|86061.8|86036.8|43
1628005360000|2021-08-03 15:42:40|86065.3|86040.3|86066.9|86041.9|86067.3|86042.3|86064.6|86039.6|37
1628005370000|2021-08-03 15:42:50|86066.2|86041.2|86063.3|86038.3|86066.2|86041.2|86062.7|86037.7|28
1628005380000|2021-08-03 15:43:00|86062.5|86037.5|86065.2|86040.2|86066.7|86041.7|86062|86037|51
1628005390000|2021-08-03 15:43:10|86065.6|86040.6|86063|86038|86065.8|86040.8|86060.5|86035.5|42
1628005400000|2021-08-03 15:43:20|86063.3|86038.3|86058.5|86033.5|86063.4|86038.4|86058|86033|33
1628005410000|2021-08-03 15:43:30|86058.3|86033.3|86052.5|86027.5|86059.1|86034.1|86051.5|86026.5|41
1628005420000|2021-08-03 15:43:40|86053|86028|86044.4|86019.4|86054.6|86029.6|86044.4|86019.4|46
1628005430000|2021-08-03 15:43:50|86044.7|86019.7|86030.6|86005.6|86044.7|86019.7|86029.8|86004.8|62
1628005440000|2021-08-03 15:44:00|86031.8|86006.8|86035.5|86010.5|86048.9|86012.7|86030.6|85997.3|49
1628005450000|2021-08-03 15:44:10|86035.4|86010.4|86030.5|86005.5|86045.4|86011.3|86030|85995.4|42
1628005460000|2021-08-03 15:44:20|86030.6|86005.6|86027.2|86002.2|86042.2|86006.3|86024.6|85989|54
1628005470000|2021-08-03 15:44:30|86027.9|86002.9|86030.9|86005.9|86032.6|86007.6|86027.6|86002.6|44
1628005480000|2021-08-03 15:44:40|86031.2|86006.2|86031|86006|86032.1|86007.1|86028.1|86003.1|39
1628005490000|2021-08-03 15:44:50|86031.2|86006.2|86031.5|86006.5|86031.8|86006.8|86028.9|86003.9|41
1628005500000|2021-08-03 15:45:00|86031.7|86006.7|86027.5|86002.5|86031.9|86006.9|86026.7|86001.7|61
1628005510000|2021-08-03 15:45:10|86027.7|86002.7|86028.7|86003.7|86029.5|86004.5|86026.1|86001.1|42
1628005520000|2021-08-03 15:45:20|86028.4|86003.4|86026.4|86001.4|86028.8|86003.8|86024.8|85999.8|38
1628005530000|2021-08-03 15:45:30|86026.3|86001.3|86027|86002|86028.5|86003.5|86026.2|86001.2|39
1628005540000|2021-08-03 15:45:40|86026.6|86001.6|86026.4|86001.4|86028.1|86003.1|86026|86001|42
1628005550000|2021-08-03 15:45:50|86026.5|86001.5|86030.6|86005.6|86034.8|86009.8|86026.5|86001.5|48
1628005560000|2021-08-03 15:46:00|86028.1|86003.1|86030|86005|86030.4|86005.4|86027.5|86002.5|47
1628005570000|2021-08-03 15:46:10|86030.3|86005.3|86036.9|86011.9|86037|86012|86030.3|86005.3|43
1628005580000|2021-08-03 15:46:20|86037|86012|86041.8|86016.8|86042.6|86017.6|86036|86011|47
1628005590000|2021-08-03 15:46:30|86041.9|86016.9|86039.7|86014.7|86053.8|86017.2|86039.5|86002.6|37
1628005600000|2021-08-03 15:46:40|86039.8|86014.8|86039.1|86014.1|86040.2|86015.2|86037.4|86012.4|38
1628005610000|2021-08-03 15:46:50|86038|86013|86043.7|86018.7|86046.2|86021.2|86038|86013|41
1628005620000|2021-08-03 15:47:00|86043.5|86018.5|86047.8|86022.8|86050.1|86025.1|86043.5|86018.5|47
1628005630000|2021-08-03 15:47:10|86048.2|86023.2|86042.3|86017.3|86048.2|86023.2|86042.1|86017.1|43
1628005640000|2021-08-03 15:47:20|86042.5|86017.5|86042.2|86017.2|86043.8|86018.8|86041.5|86016.5|38
1628005650000|2021-08-03 15:47:30|86042.1|86017.1|86043.4|86018.4|86044.4|86019.4|86042|86017|51
1628005660000|2021-08-03 15:47:40|86043.5|86018.5|86039.8|86014.8|86043.9|86018.9|86039|86014|51
1628005670000|2021-08-03 15:47:50|86039.6|86014.6|86039.6|86014.6|86040.2|86015.2|86038|86013|31
1628005680000|2021-08-03 15:48:00|86039.4|86014.4|86039.4|86014.4|86040.1|86015.1|86039.2|86014.2|25
1628005690000|2021-08-03 15:48:10|86039.5|86014.5|86039.2|86014.2|86040.1|86015.1|86039.2|86014.2|25
1628005700000|2021-08-03 15:48:20|86039.5|86014.5|86035.9|86010.9|86039.7|86014.7|86034.3|86009.3|39
1628005710000|2021-08-03 15:48:30|86035.4|86010.4|86034.8|86009.8|86036.1|86011.1|86034.3|86009.3|34
1628005720000|2021-08-03 15:48:40|86034.7|86009.7|86036.1|86011.1|86036.7|86011.7|86034.7|86009.7|23
1628005730000|2021-08-03 15:48:50|86035.8|86010.8|86035.3|86010.3|86036.4|86011.4|86035.2|86010.2|26
1628005740000|2021-08-03 15:49:00|86037|86012|86039.8|86014.8|86040.1|86015.1|86036.6|86011.6|38
1628005750000|2021-08-03 15:49:10|86039.9|86014.9|86042.5|86017.5|86043.5|86018.5|86039.4|86014.4|36
1628005760000|2021-08-03 15:49:20|86042.1|86017.1|86042.5|86017.5|86043.4|86018.4|86040|86015|36
1628005770000|2021-08-03 15:49:30|86042.3|86017.3|86047.9|86022.9|86051|86026|86042.3|86017.3|52
1628005780000|2021-08-03 15:49:40|86047.5|86022.5|86044.3|86019.3|86048.3|86023.3|86042.2|86017.2|51
1628005790000|2021-08-03 15:49:50|86044.2|86019.2|86041.9|86016.9|86044.2|86019.2|86040.8|86015.8|41
1628005800000|2021-08-03 15:50:00|86041.4|86016.4|86048.5|86023.5|86048.7|86023.7|86041.2|86016.2|36
1628005810000|2021-08-03 15:50:10|86048.1|86023.1|86048.4|86023.4|86049|86024|86047.9|86022.9|32
1628005820000|2021-08-03 15:50:20|86048.5|86023.5|86052.7|86027.7|86053|86028|86048.4|86023.4|43
1628005830000|2021-08-03 15:50:30|86051.9|86026.9|86052|86027|86053.3|86028.3|86051.6|86026.6|43
1628005840000|2021-08-03 15:50:40|86051.8|86026.8|86048.5|86023.5|86052.2|86027.2|86047.9|86022.9|36
1628005850000|2021-08-03 15:50:50|86048.6|86023.6|86048.1|86023.1|86049.1|86024.1|86048|86023|32
1628005860000|2021-08-03 15:51:00|86048.4|86023.4|86048.4|86023.4|86048.9|86023.9|86046|86021|39
1628005870000|2021-08-03 15:51:10|86048.9|86023.9|86048.6|86023.6|86049.9|86024.9|86048.4|86023.4|32
1628005880000|2021-08-03 15:51:20|86049.3|86024.3|86046.3|86021.3|86049.5|86024.5|86046.2|86021.2|35
1628005890000|2021-08-03 15:51:30|86046.9|86021.9|86039.3|86014.3|86046.9|86021.9|86039.2|86014.2|37
1628005900000|2021-08-03 15:51:40|86039.2|86014.2|86041.8|86016.8|86041.9|86016.9|86039.1|86014.1|28
1628005910000|2021-08-03 15:51:50|86041.5|86016.5|86040.4|86015.4|86041.7|86016.7|86040.4|86015.4|14
1628005920000|2021-08-03 15:52:00|86040.7|86015.7|86040.6|86015.6|86041.6|86016.6|86040.1|86015.1|27
1628005930000|2021-08-03 15:52:10|86040.8|86015.8|86040.5|86015.5|86041.7|86016.7|86040.5|86015.5|23
1628005940000|2021-08-03 15:52:20|86040.7|86015.7|86038.3|86013.3|86041.6|86016.6|86037.7|86012.7|30
1628005950000|2021-08-03 15:52:30|86038.1|86013.1|86033.4|86008.4|86038.4|86013.4|86033.4|86008.4|41
1628005960000|2021-08-03 15:52:40|86034|86009|86032.4|86007.4|86035.4|86010.4|86032.4|86007.4|23
1628005970000|2021-08-03 15:52:50|86032.9|86007.9|86031.2|86006.2|86032.9|86007.9|86030.3|86005.3|33
1628005980000|2021-08-03 15:53:00|86031.4|86006.4|86035.5|86010.5|86036.4|86011.4|86031.2|86006.2|38
1628005990000|2021-08-03 15:53:10|86035.7|86010.7|86036.9|86011.9|86037.5|86012.5|86035.6|86010.6|33
1628006000000|2021-08-03 15:53:20|86037.1|86012.1|86038.5|86013.5|86039.3|86014.3|86037.1|86012.1|40
1628006010000|2021-08-03 15:53:30|86038.4|86013.4|86045.2|86020.2|86045.2|86020.2|86038.3|86013.3|35
1628006020000|2021-08-03 15:53:40|86045.1|86020.1|86042.5|86017.5|86045.1|86020.1|86039.7|86014.7|40
1628006030000|2021-08-03 15:53:50|86042.1|86017.1|86042|86017|86042.2|86017.2|86040.7|86015.7|29
1628006040000|2021-08-03 15:54:00|86041.8|86016.8|86045.8|86020.8|86045.9|86020.9|86041.8|86016.8|32
1628006050000|2021-08-03 15:54:10|86045.7|86020.7|86045.4|86020.4|86045.8|86020.8|86043.6|86018.6|37
1628006060000|2021-08-03 15:54:20|86045.6|86020.6|86044.2|86019.2|86045.9|86020.9|86044.1|86019.1|28
1628006070000|2021-08-03 15:54:30|86044.1|86019.1|86044.8|86019.8|86045|86020|86043.8|86018.8|23
1628006080000|2021-08-03 15:54:40|86044.6|86019.6|86045|86020|86045.7|86020.7|86044.6|86019.6|12
1628006090000|2021-08-03 15:54:50|86044.8|86019.8|86039.3|86014.3|86045|86020|86039.3|86014.3|25
1628006100000|2021-08-03 15:55:00|86040.7|86015.7|86045|86020|86045.6|86020.6|86039.1|86014.1|36
1628006110000|2021-08-03 15:55:10|86045.1|86020.1|86044.9|86019.9|86045.5|86020.5|86044.7|86019.7|24
1628006120000|2021-08-03 15:55:20|86045.1|86020.1|86045.1|86020.1|86045.7|86020.7|86044.3|86019.3|26
1628006130000|2021-08-03 15:55:30|86045|86020|86042.2|86017.2|86045.1|86020.1|86041.8|86016.8|32
1628006140000|2021-08-03 15:55:40|86042.5|86017.5|86042.8|86017.8|86046|86021|86042.1|86017.1|36
1628006150000|2021-08-03 15:55:50|86042.6|86017.6|86037.2|86012.2|86042.6|86017.6|86036.1|86011.1|46
1628006160000|2021-08-03 15:56:00|86037.3|86012.3|86039.4|86014.4|86040.6|86015.6|86036.2|86011.2|46
1628006170000|2021-08-03 15:56:10|86039.1|86014.1|86040.1|86015.1|86040.1|86015.1|86038.2|86013.2|36
1628006180000|2021-08-03 15:56:20|86040|86015|86034.6|86009.6|86044.6|86019.6|86034.6|86009.6|41
1628006190000|2021-08-03 15:56:30|86035|86010|86036.3|86011.3|86037.4|86012.4|86033.3|86008.3|45
1628006200000|2021-08-03 15:56:40|86036.2|86011.2|86036.5|86011.5|86036.8|86011.8|86036.1|86011.1|29
1628006210000|2021-08-03 15:56:50|86036.6|86011.6|86036.7|86011.7|86038.5|86013.5|86035.1|86010.1|26
1628006220000|2021-08-03 15:57:00|86036.9|86011.9|86032.6|86007.6|86037|86012|86032.2|86007.2|36
1628006230000|2021-08-03 15:57:10|86033.3|86008.3|86038.6|86013.6|86038.7|86013.7|86031.7|86006.7|40
1628006240000|2021-08-03 15:57:20|86038.7|86013.7|86039.8|86014.8|86040.1|86015.1|86038.4|86013.4|40
1628006250000|2021-08-03 15:57:30|86039.5|86014.5|86039|86014|86040.1|86015.1|86038.2|86013.2|33
1628006260000|2021-08-03 15:57:40|86038.9|86013.9|86037.8|86012.8|86039|86014|86037.2|86012.2|28
1628006270000|2021-08-03 15:57:50|86037.6|86012.6|86036.6|86011.6|86037.6|86012.6|86033.9|86008.9|44
1628006280000|2021-08-03 15:58:00|86037.2|86012.2|86036.2|86011.2|86037.5|86012.5|86035.8|86010.8|37
1628006290000|2021-08-03 15:58:10|86036.6|86011.6|86034.6|86009.6|86036.6|86011.6|86034.2|86009.2|34
1628006300000|2021-08-03 15:58:20|86034.4|86009.4|86034.9|86009.9|86036.4|86011.4|86034|86009|31
1628006310000|2021-08-03 15:58:30|86034.8|86009.8|86035.1|86010.1|86035.4|86010.4|86031|86006|33
1628006320000|2021-08-03 15:58:40|86035.2|86010.2|86037.6|86012.6|86037.9|86012.9|86034.5|86009.5|40
1628006330000|2021-08-03 15:58:50|86037.7|86012.7|86038|86013|86038.4|86013.4|86037.6|86012.6|27
1628006340000|2021-08-03 15:59:00|86038.1|86013.1|86043.3|86018.3|86043.7|86018.7|86038|86013|33
1628006350000|2021-08-03 15:59:10|86045.9|86020.9|86049.1|86024.1|86050.1|86025.1|86044.7|86019.7|42
1628006360000|2021-08-03 15:59:20|86049|86024|86054.9|86029.9|86055.8|86030.8|86048.8|86023.8|34
1628006370000|2021-08-03 15:59:30|86054.4|86029.4|86053.7|86028.7|86058.2|86033.2|86053.3|86028.3|37
1628006380000|2021-08-03 15:59:40|86053.5|86028.5|86048.2|86023.2|86054.9|86029.9|86047.8|86022.8|45
1628006390000|2021-08-03 15:59:50|86048|86023|86051.8|86026.8|86051.8|86026.8|86047.6|86022.6|35
1628006400000|2021-08-03 16:00:00|86052|86027|86066.7|86016.7|86066.7|86029.3|86050.9|86014.3|55
1628006410000|2021-08-03 16:00:10|86054|86029|86073.3|86023.3|86073.5|86034.3|86053.4|86021.6|47
1628006420000|2021-08-03 16:00:20|86073|86023|86070.9|86020.9|86073.4|86023.4|86070.9|86020.9|35
1628006430000|2021-08-03 16:00:30|86071.3|86021.3|86071.7|86021.7|86072.9|86022.9|86070.8|86020.8|31
1628006440000|2021-08-03 16:00:40|86071.5|86021.5|86054.2|86029.2|86071.7|86033.5|86052.6|86020.5|34
1628006450000|2021-08-03 16:00:50|86053.8|86028.8|86052.6|86027.6|86053.8|86028.8|86052.3|86027.3|34
1628006460000|2021-08-03 16:01:00|86052.4|86027.4|86063.9|86013.9|86064.7|86027.5|86051.9|86013.8|30
1628006470000|2021-08-03 16:01:10|86064|86014|86062|86012|86064.1|86027.8|86050.9|86012|37
1628006480000|2021-08-03 16:01:20|86062.1|86012.1|86051.7|86026.7|86062.1|86028.1|86049.8|86012.1|34
1628006490000|2021-08-03 16:01:30|86052.3|86027.3|86048.6|86023.6|86052.3|86027.3|86046.7|86021.7|34
1628006500000|2021-08-03 16:01:40|86048|86023|86047.9|86022.9|86050.1|86025.1|86047.6|86022.6|28
1628006510000|2021-08-03 16:01:50|86045.6|86020.6|86039.3|86014.3|86051|86020.6|86038.2|86001|50
1628006520000|2021-08-03 16:02:00|86038.9|86013.9|86039.5|86014.5|86040|86015|86037.9|86012.9|22
1628006530000|2021-08-03 16:02:10|86039.6|86014.6|86035.7|86010.7|86040.3|86015.3|86035.7|86010.7|25
1628006540000|2021-08-03 16:02:20|86035.5|86010.5|86053.2|86003.2|86053.2|86013.7|86033.6|86001.2|45
1628006550000|2021-08-03 16:02:30|86052.9|86002.9|86040.2|86015.2|86052.9|86015.5|86037|86000.9|50
1628006560000|2021-08-03 16:02:40|86040.1|86015.1|86057.4|86007.4|86057.4|86019.8|86039.4|86004.4|33
1628006570000|2021-08-03 16:02:50|86057.3|86007.3|86055.5|86005.5|86058.4|86008.4|86055.5|86005.5|34
1628006580000|2021-08-03 16:03:00|86054.9|86004.9|86051.1|86001.1|86056.1|86006.1|86050.6|86000.6|52
1628006590000|2021-08-03 16:03:10|86050.9|86000.9|86034.8|86009.8|86050.9|86011.3|86034.3|85996.4|32
1628006600000|2021-08-03 16:03:20|86036.3|86011.3|86025|86000|86047.3|86011.3|86024.6|85988.8|48
1628006610000|2021-08-03 16:03:30|86024.9|85999.9|86024.2|85999.2|86025.7|86000.7|86023.5|85998.5|40
1628006620000|2021-08-03 16:03:40|86024.3|85999.3|86022.8|85997.8|86024.7|85999.7|86022.8|85997.8|32
1628006630000|2021-08-03 16:03:50|86023.3|85998.3|86021.6|85996.6|86023.3|85998.3|86021.6|85996.6|37
1628006640000|2021-08-03 16:04:00|86021.5|85996.5|86027.9|85977.9|86031.9|85996.7|86014.3|85976.8|53
1628006650000|2021-08-03 16:04:10|86015.2|85990.2|86018.6|85993.6|86018.6|85993.6|86015.2|85990.2|30
1628006660000|2021-08-03 16:04:20|86018.3|85993.3|86017.5|85992.5|86021.3|85996.3|86016.7|85991.7|41
1628006670000|2021-08-03 16:04:30|86017.4|85992.4|86015.8|85990.8|86017.4|85992.4|86012|85987|46
1628006680000|2021-08-03 16:04:40|86016.1|85991.1|86013.5|85988.5|86016.5|85991.5|86012|85987|47
1628006690000|2021-08-03 16:04:50|86013.1|85988.1|86012.5|85987.5|86013.8|85988.8|86012.1|85987.1|32
1628006700000|2021-08-03 16:05:00|86012.7|85987.7|86019.7|85994.7|86020.8|85995.8|86012.7|85987.7|49
1628006710000|2021-08-03 16:05:10|86019.8|85994.8|86020.8|85995.8|86024.9|85999.9|86019.6|85994.6|51
1628006720000|2021-08-03 16:05:20|86020.6|85995.6|86019.8|85994.8|86022.7|85997.7|86019.8|85994.8|32
1628006730000|2021-08-03 16:05:30|86020.3|85995.3|86019.9|85994.9|86021.5|85996.5|86019.8|85994.8|25
1628006740000|2021-08-03 16:05:40|86019.7|85994.7|86026.6|85976.6|86031.6|85995.1|86016.6|85976.6|41
1628006750000|2021-08-03 16:05:50|86026.7|85976.7|86027.5|85977.5|86031.8|85981.8|86026.5|85976.5|40
1628006760000|2021-08-03 16:06:00|86027.4|85977.4|86028.1|85978.1|86028.3|85978.3|86026|85976|42
1628006770000|2021-08-03 16:06:10|86028.3|85978.3|86027.1|85977.1|86030.5|85980.5|86027|85977|45
1628006780000|2021-08-03 16:06:20|86027.3|85977.3|86023.9|85973.9|86027.7|85977.7|86023.9|85973.9|31
1628006790000|2021-08-03 16:06:30|86024.1|85974.1|86020.4|85970.4|86024.2|85974.2|86020.2|85970.2|45
1628006800000|2021-08-03 16:06:40|86020.1|85970.1|86019.7|85969.7|86021.2|85971.2|86019.3|85969.3|29
1628006810000|2021-08-03 16:06:50|86019.4|85969.4|86019.1|85969.1|86020|85970|86018.7|85968.7|27
1628006820000|2021-08-03 16:07:00|86019.2|85969.2|86022.2|85972.2|86023.3|85973.3|86019.2|85969.2|35
1628006830000|2021-08-03 16:07:10|86022.3|85972.3|86020.4|85970.4|86023.2|85973.2|86019.9|85969.9|41
1628006840000|2021-08-03 16:07:20|86020.2|85970.2|86018.5|85968.5|86020.5|85970.5|86017|85967|49
1628006850000|2021-08-03 16:07:30|86018.7|85968.7|86018.8|85968.8|86019.7|85969.7|86018.3|85968.3|23
1628006860000|2021-08-03 16:07:40|86019|85969|86023.2|85973.2|86024|85974|86018.4|85968.4|40
1628006870000|2021-08-03 16:07:50|86023.3|85973.3|86023.7|85973.7|86024.3|85974.3|86022.7|85972.7|30
1628006880000|2021-08-03 16:08:00|86024.3|85974.3|86025.9|85975.9|86029.6|85979.6|86024|85974|43
1628006890000|2021-08-03 16:08:10|86026|85976|86026.3|85976.3|86027.2|85977.2|86025.2|85975.2|27
1628006900000|2021-08-03 16:08:20|86026.4|85976.4|86026|85976|86029.9|85979.9|86025.1|85975.1|43
1628006910000|2021-08-03 16:08:30|86026.3|85976.3|86026.7|85976.7|86027.3|85977.3|86025.9|85975.9|39
1628006920000|2021-08-03 16:08:40|86026.5|85976.5|86027.6|85977.6|86027.6|85977.6|86026.2|85976.2|24
1628006930000|2021-08-03 16:08:50|86027.5|85977.5|86025.8|85975.8|86027.6|85977.6|86025.8|85975.8|32
1628006940000|2021-08-03 16:09:00|86026.3|85976.3|86026.2|85976.2|86027.2|85977.2|86025.3|85975.3|41
1628006950000|2021-08-03 16:09:10|86026.4|85976.4|86023.7|85973.7|86027.1|85977.1|86021.8|85971.8|46
1628006960000|2021-08-03 16:09:20|86023.9|85973.9|86024.3|85974.3|86025.6|85975.6|86023|85973|33
1628006970000|2021-08-03 16:09:30|86024.6|85974.6|86024.1|85974.1|86026.4|85976.4|86023.9|85973.9|38
1628006980000|2021-08-03 16:09:40|86024.5|85974.5|86023.4|85973.4|86025.5|85975.5|86023.3|85973.3|25
1628006990000|2021-08-03 16:09:50|86023.5|85973.5|86012.3|85962.3|86023.5|85973.5|86011|85961|60
1628007000000|2021-08-03 16:10:00|86012.6|85962.6|86014.4|85964.4|86016|85966|86012.5|85962.5|48
1628007010000|2021-08-03 16:10:10|86014.2|85964.2|86013|85963|86014.3|85964.3|86012.6|85962.6|31
1628007020000|2021-08-03 16:10:20|86013.5|85963.5|86010.5|85960.5|86013.6|85963.6|86009.9|85959.9|37
1628007030000|2021-08-03 16:10:30|86010.6|85960.6|86010.3|85960.3|86012|85962|86009.8|85959.8|22
1628007040000|2021-08-03 16:10:40|86009.9|85959.9|86006|85956|86009.9|85959.9|86006|85956|39
1628007050000|2021-08-03 16:10:50|86005.9|85955.9|86012.1|85962.1|86012.2|85962.2|86005.9|85955.9|37
1628007060000|2021-08-03 16:11:00|86012.2|85962.2|86011.4|85961.4|86012.2|85962.2|86009.6|85959.6|28
1628007070000|2021-08-03 16:11:10|86011.3|85961.3|86013.7|85963.7|86014.6|85964.6|86010.9|85960.9|49
1628007080000|2021-08-03 16:11:20|86013.5|85963.5|86012.8|85962.8|86014|85964|86012.4|85962.4|34
1628007090000|2021-08-03 16:11:30|86013.2|85963.2|86008.7|85958.7|86013.8|85963.8|86008.6|85958.6|35
1628007100000|2021-08-03 16:11:40|86009.4|85959.4|86009.3|85959.3|86009.7|85959.7|86008.5|85958.5|36
1628007110000|2021-08-03 16:11:50|86008.9|85958.9|86011.7|85961.7|86013.5|85963.5|86008.7|85958.7|38
1628007120000|2021-08-03 16:12:00|86012.2|85962.2|86013.1|85963.1|86015.4|85965.4|86011.7|85961.7|38
1628007130000|2021-08-03 16:12:10|86012.9|85962.9|86013.5|85963.5|86014.2|85964.2|86012.6|85962.6|27
1628007140000|2021-08-03 16:12:20|86013.3|85963.3|86009|85959|86013.5|85974.2|85996.8|85958.8|35
1628007150000|2021-08-03 16:12:30|86009.4|85959.4|86009|85959|86010.1|85960.1|86008.7|85958.7|32
1628007160000|2021-08-03 16:12:40|86009.1|85959.1|86009.7|85959.7|86010.1|85960.1|86009|85959|18
1628007170000|2021-08-03 16:12:50|86009.5|85959.5|86013.2|85963.2|86013.2|85963.2|86008.9|85958.9|21
1628007180000|2021-08-03 16:13:00|86013.3|85963.3|86011.9|85961.9|86013.3|85963.3|86011.3|85961.3|40
1628007190000|2021-08-03 16:13:10|86012.1|85962.1|86012.1|85962.1|86013.1|85963.1|86010.8|85960.8|28
1628007200000|2021-08-03 16:13:20|86012|85962|86012.2|85962.2|86012.8|85962.8|86011.7|85961.7|31
1628007210000|2021-08-03 16:13:30|86012.3|85962.3|86010.3|85960.3|86012.3|85962.3|86009.9|85959.9|29
1628007220000|2021-08-03 16:13:40|86010.5|85960.5|86013.7|85963.7|86015.9|85965.9|86010.5|85960.5|48
1628007230000|2021-08-03 16:13:50|86012.6|85962.6|86014.3|85964.3|86014.6|85964.6|86012.4|85962.4|34
1628007240000|2021-08-03 16:14:00|86014.2|85964.2|86013.9|85963.9|86014.2|85964.2|86013.2|85963.2|31
1628007250000|2021-08-03 16:14:10|86013.8|85963.8|86016|85966|86016.2|85966.2|86013.2|85963.2|29
1628007260000|2021-08-03 16:14:20|86015.3|85965.3|86017.3|85967.3|86019.2|85969.2|86014.5|85964.5|55
1628007270000|2021-08-03 16:14:30|86017.8|85967.8|86016.9|85966.9|86019.3|85969.3|86016|85966|35
1628007280000|2021-08-03 16:14:40|86016.7|85966.7|86015.3|85965.3|86017|85967|86015.3|85965.3|39
1628007290000|2021-08-03 16:14:50|86014.4|85964.4|86015.1|85965.1|86018.8|85968.8|86014|85964|57
1628007300000|2021-08-03 16:15:00|86014.6|85964.6|86014.1|85964.1|86015.6|85965.6|86014.1|85964.1|39
1628007310000|2021-08-03 16:15:10|86014.3|85964.3|86015.7|85965.7|86015.7|85965.7|86013.2|85963.2|27
1628007320000|2021-08-03 16:15:20|86016.4|85966.4|86018.8|85968.8|86018.8|85968.8|86015.4|85965.4|38
1628007330000|2021-08-03 16:15:30|86018.9|85968.9|86017.8|85967.8|86018.9|85968.9|86017.6|85967.6|31
1628007340000|2021-08-03 16:15:40|86017.7|85967.7|86015.1|85965.1|86018.3|85968.3|86014.6|85964.6|41
1628007350000|2021-08-03 16:15:50|86015.4|85965.4|86011.5|85961.5|86016.6|85966.6|86010.5|85960.5|42
1628007360000|2021-08-03 16:16:00|86011.4|85961.4|86010.5|85960.5|86012.9|85962.9|86009.5|85959.5|48
1628007370000|2021-08-03 16:16:10|86010.4|85960.4|86010.5|85960.5|86010.5|85960.5|86009.2|85959.2|35
1628007380000|2021-08-03 16:16:20|86010.8|85960.8|86006.2|85956.2|86013|85963|86005.8|85955.8|45
1628007390000|2021-08-03 16:16:30|86006.5|85956.5|86003|85953|86006.6|85956.6|86002.8|85952.8|31
1628007400000|2021-08-03 16:16:40|86003.1|85953.1|86005.1|85955.1|86005.7|85955.7|86002.6|85952.6|45
1628007410000|2021-08-03 16:16:50|86005.2|85955.2|86005.7|85955.7|86006|85956|86004.1|85954.1|37
1628007420000|2021-08-03 16:17:00|86005.9|85955.9|85992.4|85967.4|86008|85967.7|85988.6|85952.3|54
1628007430000|2021-08-03 16:17:10|85992.5|85967.5|86005.2|85955.2|86007.7|85968|85992.5|85954.7|49
1628007440000|2021-08-03 16:17:20|86005.4|85955.4|86007.2|85957.2|86007.4|85957.4|86005|85955|42
1628007450000|2021-08-03 16:17:30|86006.9|85956.9|86008.3|85958.3|86008.9|85958.9|86006.4|85956.4|45
1628007460000|2021-08-03 16:17:40|86007.9|85957.9|86012.7|85962.7|86013.3|85963.3|86006.9|85956.9|37
1628007470000|2021-08-03 16:17:50|86013.3|85963.3|86005.3|85955.3|86013.5|85963.5|86002.5|85952.5|57
1628007480000|2021-08-03 16:18:00|86005.6|85955.6|86004.7|85954.7|86005.6|85955.6|86002.6|85952.6|43
1628007490000|2021-08-03 16:18:10|86004.6|85954.6|86003|85953|86004.7|85954.7|86002.9|85952.9|36
1628007500000|2021-08-03 16:18:20|86003.1|85953.1|86006|85956|86008.2|85958.2|86002.5|85952.5|37
1628007510000|2021-08-03 16:18:30|86005.9|85955.9|86007.4|85957.4|86008.2|85958.2|86005.1|85955.1|34
1628007520000|2021-08-03 16:18:40|86008.3|85958.3|86009.8|85959.8|86010.7|85960.7|86006.9|85956.9|39
1628007530000|2021-08-03 16:18:50|86009.5|85959.5|86009.7|85959.7|86011.7|85961.7|86009|85959|50
1628007540000|2021-08-03 16:19:00|86009.8|85959.8|86010.6|85960.6|86012.2|85962.2|86009.8|85959.8|51
1628007550000|2021-08-03 16:19:10|86010.4|85960.4|86008.5|85958.5|86011|85961|86004.1|85954.1|44
1628007560000|2021-08-03 16:19:20|86008.4|85958.4|86011.7|85961.7|86011.9|85961.9|86006.5|85956.5|46
1628007570000|2021-08-03 16:19:30|86011.3|85961.3|86013.8|85963.8|86014.3|85964.3|86009.3|85959.3|44
1628007580000|2021-08-03 16:19:40|86013.9|85963.9|86014.5|85964.5|86015.3|85965.3|86011.8|85961.8|54
1628007590000|2021-08-03 16:19:50|86015.3|85965.3|86016.4|85966.4|86018.2|85968.2|86015.3|85965.3|57
1628007600000|2021-08-03 16:20:00|86016.2|85966.2|86015.2|85965.2|86016.6|85966.6|86014.2|85964.2|44
1628007610000|2021-08-03 16:20:10|86015.1|85965.1|86015.1|85965.1|86015.3|85965.3|86014.5|85964.5|37
1628007620000|2021-08-03 16:20:20|86015|85965|86017.6|85967.6|86017.9|85967.9|86014.4|85964.4|44
1628007630000|2021-08-03 16:20:30|86017.7|85967.7|86016.8|85966.8|86017.9|85967.9|86015.9|85965.9|41
1628007640000|2021-08-03 16:20:40|86016.3|85966.3|86019.3|85969.3|86019.8|85969.8|86015.9|85965.9|51
1628007650000|2021-08-03 16:20:50|86019.6|85969.6|86019.4|85969.4|86020|85970|86018.1|85968.1|45
1628007660000|2021-08-03 16:21:00|86019.5|85969.5|86017.1|85967.1|86020|85970|86016.4|85966.4|34
1628007670000|2021-08-03 16:21:10|86017.6|85967.6|86018.4|85968.4|86018.5|85968.5|86015.8|85965.8|34
1628007680000|2021-08-03 16:21:20|86018.6|85968.6|86018.5|85968.5|86018.9|85968.9|86016.1|85966.1|46
1628007690000|2021-08-03 16:21:30|86018.6|85968.6|86016.5|85966.5|86018.6|85968.6|86016.3|85966.3|43
1628007700000|2021-08-03 16:21:40|86016.3|85966.3|86021.4|85971.4|86022.8|85972.8|86016.2|85966.2|33
1628007710000|2021-08-03 16:21:50|86020.9|85970.9|86016.8|85966.8|86021.4|85971.4|86016.5|85966.5|58
1628007720000|2021-08-03 16:22:00|86017.1|85967.1|86006.3|85981.3|86018.6|85981.8|86005.3|85966.2|43
1628007730000|2021-08-03 16:22:10|86006.4|85981.4|86020.9|85970.9|86020.9|85984.1|86006.4|85970.9|41
1628007740000|2021-08-03 16:22:20|86020.8|85970.8|86007.4|85982.4|86022.3|85984.1|86005.8|85970.8|50
1628007750000|2021-08-03 16:22:30|86007.3|85982.3|86006.4|85981.4|86008|85983|86005.6|85980.6|29
1628007760000|2021-08-03 16:22:40|86006.7|85981.7|86004.8|85979.8|86007.3|85982.3|86004|85979|42
1628007770000|2021-08-03 16:22:50|86003.3|85978.3|86008.3|85983.3|86022.2|85983.7|86003.3|85970.6|45
1628007780000|2021-08-03 16:23:00|86007.8|85982.8|86008.6|85983.6|86009.8|85984.8|86006.4|85981.4|45
1628007790000|2021-08-03 16:23:10|86008.7|85983.7|86006.1|85981.1|86008.8|85983.8|86006.1|85981.1|54
1628007800000|2021-08-03 16:23:20|86006.2|85981.2|86006.1|85981.1|86008.5|85983.5|86005.9|85980.9|45
1628007810000|2021-08-03 16:23:30|86005.9|85980.9|86005|85980|86006|85981|86003.8|85978.8|50
1628007820000|2021-08-03 16:23:40|86004.7|85979.7|86004.4|85979.4|86005.1|85980.1|86002.6|85977.6|51
1628007830000|2021-08-03 16:23:50|86004.3|85979.3|86003.4|85978.4|86004.6|85979.6|86001.5|85976.5|38
1628007840000|2021-08-03 16:24:00|86003.5|85978.5|86004.7|85979.7|86005.9|85980.9|86000.7|85975.7|43
1628007850000|2021-08-03 16:24:10|86004.5|85979.5|86021|85971|86021.6|85982|86004.5|85969.5|47
1628007860000|2021-08-03 16:24:20|86020.2|85970.2|86008.3|85983.3|86021.2|85983.4|86007.4|85969.5|41
1628007870000|2021-08-03 16:24:30|86008.2|85983.2|86027.8|85977.8|86027.8|85988.8|86007.4|85975.3|51
1628007880000|2021-08-03 16:24:40|86026.8|85976.8|86016.5|85991.5|86028.2|85991.6|86014.4|85976.8|53
1628007890000|2021-08-03 16:24:50|86016.3|85991.3|86013.7|85988.7|86026.1|85991.6|86011.3|85975.2|45
1628007900000|2021-08-03 16:25:00|86013.6|85988.6|86021|85971|86023.8|85988.8|86008.5|85969.9|44
1628007910000|2021-08-03 16:25:10|86020.9|85970.9|86020.3|85970.3|86021.1|85971.1|86019.7|85969.7|31
1628007920000|2021-08-03 16:25:20|86021.2|85971.2|86021.7|85971.7|86021.7|85971.7|86019.8|85969.8|41
1628007930000|2021-08-03 16:25:30|86021.3|85971.3|86010.2|85985.2|86023.1|85985.4|86010|85970.9|41
1628007940000|2021-08-03 16:25:40|86009.2|85984.2|86005|85980|86017.9|85984.9|86004.9|85967.9|45
1628007950000|2021-08-03 16:25:50|86004.9|85979.9|86005.9|85980.9|86005.9|85980.9|86004.5|85979.5|25
1628007960000|2021-08-03 16:26:00|86005|85980|86006.1|85981.1|86019.5|85983.8|86003.7|85964.9|54
1628007970000|2021-08-03 16:26:10|86006|85981|86020.6|85970.6|86020.6|85983.9|86004.9|85968.6|52
1628007980000|2021-08-03 16:26:20|86020.5|85970.5|86018.7|85968.7|86021.1|85971.1|86018.7|85968.7|34
1628007990000|2021-08-03 16:26:30|86018.5|85968.5|86017.6|85967.6|86019.6|85969.6|86015.8|85965.8|38
1628008000000|2021-08-03 16:26:40|86017.9|85967.9|86019.3|85969.3|86019.7|85969.7|86017.2|85967.2|25
1628008010000|2021-08-03 16:26:50|86019.8|85969.8|86007.3|85982.3|86020.4|85982.3|86004.1|85968.8|47
1628008020000|2021-08-03 16:27:00|86007|85982|86005|85980|86007.5|85982.5|86004.9|85979.9|33
1628008030000|2021-08-03 16:27:10|86004.9|85979.9|86008|85983|86008.4|85983.4|86004.9|85979.9|38
1628008040000|2021-08-03 16:27:20|86008.2|85983.2|86001|85976|86009|85984|85996.2|85971.2|46
1628008050000|2021-08-03 16:27:30|86001.5|85976.5|86001.6|85976.6|86002.7|85977.7|85994.3|85969.3|45
1628008060000|2021-08-03 16:27:40|86002.1|85977.1|86002.2|85977.2|86002.2|85977.2|86000.7|85975.7|30
1628008070000|2021-08-03 16:27:50|86002.1|85977.1|86001.5|85976.5|86002.9|85977.9|86001|85976|24
1628008080000|2021-08-03 16:28:00|86001.2|85976.2|86012.7|85962.7|86015.7|85977.2|85990.1|85959.6|36
1628008090000|2021-08-03 16:28:10|86012.8|85962.8|86015|85965|86015.2|85965.2|86012.7|85962.7|47
1628008100000|2021-08-03 16:28:20|86014.9|85964.9|86013.3|85963.3|86015.2|85965.2|86013.3|85963.3|24
1628008110000|2021-08-03 16:28:30|86013.9|85963.9|86012.1|85962.1|86014.1|85964.1|86011.7|85961.7|30
1628008120000|2021-08-03 16:28:40|85999.6|85974.6|85998.5|85973.5|86000|85975|85997.9|85972.9|25
1628008130000|2021-08-03 16:28:50|85998.4|85973.4|85997.1|85972.1|85999.1|85974.1|85996|85971|43
1628008140000|2021-08-03 16:29:00|85996.8|85971.8|85996.8|85971.8|86008.3|85972.4|85995.2|85957.2|39
1628008150000|2021-08-03 16:29:10|85997.4|85972.4|85996.3|85971.3|85997.5|85972.5|85995.3|85970.3|32
1628008160000|2021-08-03 16:29:20|85996.2|85971.2|85997.7|85972.7|85997.8|85972.8|85996.2|85971.2|23
1628008170000|2021-08-03 16:29:30|85997.5|85972.5|85995|85970|85997.6|85972.6|85994|85969|35
1628008180000|2021-08-03 16:29:40|85993.5|85968.5|85988.9|85963.9|85993.5|85968.5|85988.2|85963.2|36
1628008190000|2021-08-03 16:29:50|85989.4|85964.4|85989.2|85964.2|85989.6|85964.6|85988.7|85963.7|30
1628008200000|2021-08-03 16:30:00|85988.6|85963.6|85989|85964|85989.6|85964.6|85988.6|85963.6|24
1628008210000|2021-08-03 16:30:10|85989.2|85964.2|85985.9|85960.9|85989.2|85964.2|85984.8|85959.8|21
1628008220000|2021-08-03 16:30:20|85985.6|85960.6|85985.3|85960.3|85986|85961|85984.5|85959.5|27
1628008230000|2021-08-03 16:30:30|85985|85960|85978|85953|85986.8|85961.8|85976.7|85951.7|49
1628008240000|2021-08-03 16:30:40|85977.8|85952.8|85984.6|85959.6|85985.1|85960.1|85976.8|85951.8|41
1628008250000|2021-08-03 16:30:50|85984.2|85959.2|85980.3|85955.3|85985.7|85960.7|85980.2|85955.2|35
1628008260000|2021-08-03 16:31:00|85980.1|85955.1|85985.1|85960.1|85986.1|85961.1|85979.7|85954.7|34
1628008270000|2021-08-03 16:31:10|85985.3|85960.3|85984.4|85959.4|85985.3|85960.3|85983.9|85958.9|25
1628008280000|2021-08-03 16:31:20|85985.7|85960.7|85986.2|85961.2|85986.5|85961.5|85985.7|85960.7|25
1628008290000|2021-08-03 16:31:30|85986.3|85961.3|85985.6|85960.6|85986.7|85961.7|85985.2|85960.2|18
1628008300000|2021-08-03 16:31:40|85985.2|85960.2|85985.9|85960.9|85987.4|85962.4|85985.2|85960.2|29
1628008310000|2021-08-03 16:31:50|85985.5|85960.5|85985.8|85960.8|85985.8|85960.8|85984.6|85959.6|29
1628008320000|2021-08-03 16:32:00|85985.7|85960.7|86000|85950|86003.7|85963.4|85985|85949.2|38
1628008330000|2021-08-03 16:32:10|86000.1|85950.1|86001.3|85951.3|86001.7|85951.7|85999.1|85949.1|32
1628008340000|2021-08-03 16:32:20|86000.6|85950.6|85991.3|85966.3|86001.7|85966.7|85991.3|85950.6|27
1628008350000|2021-08-03 16:32:30|85990.8|85965.8|85989.2|85964.2|85990.8|85965.8|85988|85963|31
1628008360000|2021-08-03 16:32:40|85988.9|85963.9|85989.5|85964.5|85991.7|85966.7|85988.5|85963.5|42
1628008370000|2021-08-03 16:32:50|85990.5|85965.5|85990.3|85965.3|85990.7|85965.7|85989.1|85964.1|13
1628008380000|2021-08-03 16:33:00|85991.4|85966.4|85991.5|85966.5|85991.9|85966.9|85990.9|85965.9|25
1628008390000|2021-08-03 16:33:10|85991.3|85966.3|85991.5|85966.5|85992|85967|85990.9|85965.9|22
1628008400000|2021-08-03 16:33:20|85991.6|85966.6|85990.5|85965.5|85992|85967|85990.3|85965.3|25
1628008410000|2021-08-03 16:33:30|85990.7|85965.7|85990.2|85965.2|85990.9|85965.9|85989.3|85964.3|24
1628008420000|2021-08-03 16:33:40|85990.3|85965.3|85993.7|85968.7|86001.1|85968.7|85989|85949.8|36
1628008430000|2021-08-03 16:33:50|85992.2|85967.2|85994.7|85969.7|85995.8|85970.8|85991.5|85966.5|38
1628008440000|2021-08-03 16:34:00|85995|85970|85994.5|85969.5|85995.6|85970.6|85994.2|85969.2|26
1628008450000|2021-08-03 16:34:10|85994.6|85969.6|85997.9|85972.9|85998.3|85973.3|85993.8|85968.8|34
1628008460000|2021-08-03 16:34:20|85997.8|85972.8|85997.3|85972.3|85997.8|85972.8|85996.5|85971.5|34
1628008470000|2021-08-03 16:34:30|85997.2|85972.2|85995.7|85970.7|85997.6|85972.6|85995.5|85970.5|29
1628008480000|2021-08-03 16:34:40|85995.4|85970.4|85994.9|85969.9|85995.8|85970.8|85994.9|85969.9|25
1628008490000|2021-08-03 16:34:50|85995|85970|85994.1|85969.1|85996.4|85971.4|85993.9|85968.9|37
1628008500000|2021-08-03 16:35:00|85993.9|85968.9|85991.4|85966.4|85993.9|85968.9|85991.4|85966.4|25
1628008510000|2021-08-03 16:35:10|85991.5|85966.5|85989.8|85964.8|85991.5|85966.5|85988.7|85963.7|21
1628008520000|2021-08-03 16:35:20|85989.7|85964.7|85988.8|85963.8|85990|85965|85988.2|85963.2|25
1628008530000|2021-08-03 16:35:30|85988.6|85963.6|85991.5|85966.5|85991.6|85966.6|85988.6|85963.6|37
1628008540000|2021-08-03 16:35:40|85990.8|85965.8|85991.6|85966.6|85993.5|85968.5|85990.8|85965.8|26
1628008550000|2021-08-03 16:35:50|85991.8|85966.8|85992.1|85967.1|85992.3|85967.3|85991.7|85966.7|10
1628008560000|2021-08-03 16:36:00|85992.5|85967.5|85991.6|85966.6|85992.5|85967.5|85991|85966|19
1628008570000|2021-08-03 16:36:10|85991.8|85966.8|85993.3|85968.3|85993.3|85968.3|85991.6|85966.6|32
1628008580000|2021-08-03 16:36:20|85993.1|85968.1|85992.7|85967.7|85995.2|85970.2|85992.5|85967.5|33
1628008590000|2021-08-03 16:36:30|85992.8|85967.8|85992|85967|85993.1|85968.1|85992|85967|28
1628008600000|2021-08-03 16:36:40|85992.4|85967.4|85993.9|85968.9|85996.8|85971.8|85992|85967|31
1628008610000|2021-08-03 16:36:50|85993.8|85968.8|85992.3|85967.3|85994.2|85969.2|85991.8|85966.8|40
1628008620000|2021-08-03 16:37:00|85992.1|85967.1|85991.5|85966.5|85992.4|85967.4|85991|85966|32
1628008630000|2021-08-03 16:37:10|85991.6|85966.6|85988.9|85963.9|85991.6|85966.6|85988|85963|46
1628008640000|2021-08-03 16:37:20|85988.8|85963.8|85993.8|85968.8|85994.4|85969.4|85988.6|85963.6|22
1628008650000|2021-08-03 16:37:30|85994.3|85969.3|85994.2|85969.2|85995.2|85970.2|85993.8|85968.8|25
1628008660000|2021-08-03 16:37:40|85994.9|85969.9|85994.4|85969.4|85994.9|85969.9|85994.3|85969.3|15
1628008670000|2021-08-03 16:37:50|85994.8|85969.8|85990|85965|85994.8|85969.8|85988.2|85963.2|39
1628008680000|2021-08-03 16:38:00|85989.9|85964.9|85990.1|85965.1|85991.1|85966.1|85989.4|85964.4|24
1628008690000|2021-08-03 16:38:10|85989.5|85964.5|86007.9|85957.9|86009.4|85968.8|85989.5|85957|44
1628008700000|2021-08-03 16:38:20|86008.5|85958.5|86008.8|85958.8|86008.8|85958.8|86008.1|85958.1|19
1628008710000|2021-08-03 16:38:30|86008.7|85958.7|86008.7|85958.7|86008.9|85958.9|86008.4|85958.4|19
1628008720000|2021-08-03 16:38:40|86008.8|85958.8|86009.3|85959.3|86010|85960|86008.7|85958.7|27
1628008730000|2021-08-03 16:38:50|86009.2|85959.2|86009.5|85959.5|86010|85960|86008.9|85958.9|24
1628008740000|2021-08-03 16:39:00|86009.4|85959.4|86008.3|85958.3|86009.5|85959.5|86006.8|85956.8|30
1628008750000|2021-08-03 16:39:10|86008.2|85958.2|85993|85968|86008.8|85968.9|85993|85955.8|30
1628008760000|2021-08-03 16:39:20|85993.3|85968.3|85993.3|85968.3|85995.1|85970.1|85992.4|85967.4|27
1628008770000|2021-08-03 16:39:30|85993.2|85968.2|85993.6|85968.6|85994.6|85969.6|85992.8|85967.8|24
1628008780000|2021-08-03 16:39:40|85993.5|85968.5|85997.1|85972.1|85997.9|85972.9|85993.5|85968.5|31
1628008790000|2021-08-03 16:39:50|85996.9|85971.9|85996.2|85971.2|85996.9|85971.9|85996.1|85971.1|22
1628008800000|2021-08-03 16:40:00|85995.8|85970.8|85996.6|85971.6|85997.4|85972.4|85995.5|85970.5|23
1628008810000|2021-08-03 16:40:10|85996.7|85971.7|85995.2|85970.2|85996.7|85971.7|85994.9|85969.9|23
1628008820000|2021-08-03 16:40:20|85995.9|85970.9|85997.7|85972.7|85998.8|85973.8|85995.9|85970.9|32
1628008830000|2021-08-03 16:40:30|85997.8|85972.8|85997.8|85972.8|85998.3|85973.3|85997.6|85972.6|12
1628008840000|2021-08-03 16:40:40|85999.6|85974.6|86016.3|85966.3|86016.3|85978.9|85999.6|85966.3|29
1628008850000|2021-08-03 16:40:50|86015.6|85965.6|86020|85970|86020.6|85970.6|86015.4|85965.4|39
1628008860000|2021-08-03 16:41:00|86019.5|85969.5|86016.5|85966.5|86019.8|85969.8|86016.4|85966.4|40
1628008870000|2021-08-03 16:41:10|86016.4|85966.4|86016.5|85966.5|86016.7|85966.7|86016.1|85966.1|15
1628008880000|2021-08-03 16:41:20|86016.6|85966.6|86018.7|85968.7|86019.3|85969.3|86016.5|85966.5|26
1628008890000|2021-08-03 16:41:30|86018.8|85968.8|86020.5|85970.5|86021.3|85971.3|86018.6|85968.6|45
1628008900000|2021-08-03 16:41:40|86020.2|85970.2|86015.9|85965.9|86020.7|85970.7|86015.5|85965.5|32
1628008910000|2021-08-03 16:41:50|86015.5|85965.5|86016.4|85966.4|86016.8|85966.8|86015.5|85965.5|25
1628008920000|2021-08-03 16:42:00|86016.5|85966.5|86017.1|85967.1|86017.1|85967.1|86015.5|85965.5|17
1628008930000|2021-08-03 16:42:10|86018.3|85968.3|86018.7|85968.7|86019|85969|86018.3|85968.3|19
1628008940000|2021-08-03 16:42:20|86018.6|85968.6|86004.3|85979.3|86019.4|85979.3|86004.3|85966.1|26
1628008950000|2021-08-03 16:42:30|86004.8|85979.8|86006.3|85981.3|86006.3|85981.3|86004.8|85979.8|22
1628008960000|2021-08-03 16:42:40|86006.8|85981.8|86021.7|85971.7|86022.1|85983|86006.5|85970.2|37
1628008970000|2021-08-03 16:42:50|86021.6|85971.6|86022.4|85972.4|86023.7|85973.7|86020.8|85970.8|39
1628008980000|2021-08-03 16:43:00|86022.7|85972.7|86021.9|85971.9|86022.8|85972.8|86021.8|85971.8|13
1628008990000|2021-08-03 16:43:10|86022|85972|86024.6|85974.6|86024.9|85974.9|86021.5|85971.5|36
1628009000000|2021-08-03 16:43:20|86024.5|85974.5|86024.5|85974.5|86025.8|85975.8|86024.3|85974.3|34
1628009010000|2021-08-03 16:43:30|86024.2|85974.2|86023.3|85973.3|86024.5|85974.5|86022.5|85972.5|25
1628009020000|2021-08-03 16:43:40|86023.2|85973.2|86023.9|85973.9|86024|85974|86023.2|85973.2|15
1628009030000|2021-08-03 16:43:50|86024.1|85974.1|86023.6|85973.6|86024.1|85974.1|86023.2|85973.2|19
1628009040000|2021-08-03 16:44:00|86023.7|85973.7|86024.4|85974.4|86024.9|85974.9|86023.7|85973.7|17
1628009050000|2021-08-03 16:44:10|86024.3|85974.3|86024.5|85974.5|86024.8|85974.8|86023.8|85973.8|22
1628009060000|2021-08-03 16:44:20|86024.6|85974.6|86025.3|85975.3|86025.7|85975.7|86024.1|85974.1|29
1628009070000|2021-08-03 16:44:30|86025|85975|86022.1|85972.1|86025|85975|86021.9|85971.9|37
1628009080000|2021-08-03 16:44:40|86022.2|85972.2|86021.8|85971.8|86023.2|85973.2|86021.8|85971.8|35
1628009090000|2021-08-03 16:44:50|86021.7|85971.7|86022.6|85972.6|86022.8|85972.8|86021.7|85971.7|26
1628009100000|2021-08-03 16:45:00|86022.8|85972.8|86021.7|85971.7|86022.8|85972.8|86019.4|85969.4|41
1628009110000|2021-08-03 16:45:10|86021.4|85971.4|86018.9|85968.9|86021.4|85971.4|86018.9|85968.9|40
1628009120000|2021-08-03 16:45:20|86019.5|85969.5|86017.8|85967.8|86020.5|85970.5|86017.7|85967.7|36
1628009130000|2021-08-03 16:45:30|86017.9|85967.9|86010|85985|86023|85985.1|86009.2|85967.5|42
1628009140000|2021-08-03 16:45:40|86010.6|85985.6|86013.4|85988.4|86015.7|85990.7|86010.6|85985.6|29
1628009150000|2021-08-03 16:45:50|86013.3|85988.3|86013.9|85988.9|86015.2|85990.2|86013.3|85988.3|27
1628009160000|2021-08-03 16:46:00|86013.7|85988.7|86014.4|85989.4|86014.4|85989.4|86012.6|85987.6|28
1628009170000|2021-08-03 16:46:10|86014.5|85989.5|86026.6|85976.6|86026.9|85990.2|86014.2|85974.2|34
1628009180000|2021-08-03 16:46:20|86026.4|85976.4|86026.3|85976.3|86027.4|85977.4|86025.4|85975.4|36
1628009190000|2021-08-03 16:46:30|86026.7|85976.7|86026.5|85976.5|86027.1|85977.1|86025.9|85975.9|29
1628009200000|2021-08-03 16:46:40|86026.7|85976.7|86024.9|85974.9|86026.8|85976.8|86024.3|85974.3|28
1628009210000|2021-08-03 16:46:50|86025|85975|86024.7|85974.7|86025.5|85975.5|86024.5|85974.5|24
1628009220000|2021-08-03 16:47:00|86024.5|85974.5|86026.9|85976.9|86027.3|85977.3|86024.1|85974.1|37
1628009230000|2021-08-03 16:47:10|86027|85977|86026.9|85976.9|86027.1|85977.1|86026.4|85976.4|27
1628009240000|2021-08-03 16:47:20|86026.8|85976.8|86026.4|85976.4|86026.8|85976.8|86025.8|85975.8|26
1628009250000|2021-08-03 16:47:30|86026.7|85976.7|86028.2|85978.2|86028.4|85978.4|86026.1|85976.1|39
1628009260000|2021-08-03 16:47:40|86028|85978|86026.6|85976.6|86028.2|85978.2|86026.2|85976.2|34
1628009270000|2021-08-03 16:47:50|86026.5|85976.5|86030.1|85980.1|86031.1|85981.1|86026.5|85976.5|36
1628009280000|2021-08-03 16:48:00|86030.2|85980.2|86030.4|85980.4|86030.9|85980.9|86029.9|85979.9|25
1628009290000|2021-08-03 16:48:10|86030.2|85980.2|86027.9|85977.9|86031.3|85981.3|86025.6|85975.6|45
1628009300000|2021-08-03 16:48:20|86027.4|85977.4|86029.7|85979.7|86029.9|85979.9|86027.4|85977.4|32
1628009310000|2021-08-03 16:48:30|86029.4|85979.4|86028.4|85978.4|86029.4|85979.4|86027.8|85977.8|31
1628009320000|2021-08-03 16:48:40|86028.5|85978.5|86028|85978|86028.5|85978.5|86027|85977|25
1628009330000|2021-08-03 16:48:50|86028.3|85978.3|86022.9|85972.9|86028.6|85978.6|86022.1|85972.1|44
1628009340000|2021-08-03 16:49:00|86023|85973|86031.3|85981.3|86031.4|85981.4|86022.8|85972.8|46
1628009350000|2021-08-03 16:49:10|86031.2|85981.2|86031.8|85981.8|86032.8|85982.8|86030.4|85980.4|36
1628009360000|2021-08-03 16:49:20|86031.7|85981.7|86031.3|85981.3|86034|85984|86030.5|85980.5|34
1628009370000|2021-08-03 16:49:30|86031.4|85981.4|86031.1|85981.1|86032|85982|86031|85981|29
1628009380000|2021-08-03 16:49:40|86031|85981|86025.7|85975.7|86031|85981|86024.6|85974.6|47
1628009390000|2021-08-03 16:49:50|86025.6|85975.6|86028.4|85978.4|86028.5|85978.5|86025.6|85975.6|43
1628009400000|2021-08-03 16:50:00|86028.3|85978.3|86028.3|85978.3|86028.8|85978.8|86026.7|85976.7|32
1628009410000|2021-08-03 16:50:10|86028.2|85978.2|86012.7|85987.7|86028.2|85988.5|86011.7|85974.1|40
1628009420000|2021-08-03 16:50:20|86012.3|85987.3|86013.3|85988.3|86013.3|85988.3|86010|85985|42
1628009430000|2021-08-03 16:50:30|86012.9|85987.9|86016|85991|86016.9|85991.9|86012.5|85987.5|40
1628009440000|2021-08-03 16:50:40|86016.5|85991.5|86016.6|85991.6|86017.7|85992.7|86014.4|85989.4|46
1628009450000|2021-08-03 16:50:50|86016.7|85991.7|86017|85992|86017.4|85992.4|86016.4|85991.4|23
1628009460000|2021-08-03 16:51:00|86017.1|85992.1|86017.3|85992.3|86018.1|85993.1|86016.6|85991.6|30
1628009470000|2021-08-03 16:51:10|86017.2|85992.2|86024.8|85974.8|86028.7|85992.9|86017.1|85973.8|47
1628009480000|2021-08-03 16:51:20|86024.9|85974.9|86026.5|85976.5|86026.6|85976.6|86024.6|85974.6|43
1628009490000|2021-08-03 16:51:30|86026.6|85976.6|86026.2|85976.2|86026.8|85976.8|86025.8|85975.8|28
1628009500000|2021-08-03 16:51:40|86026.3|85976.3|86024.3|85974.3|86026.7|85976.7|86023.8|85973.8|28
1628009510000|2021-08-03 16:51:50|86024.2|85974.2|86023.7|85973.7|86024.9|85974.9|86023.4|85973.4|32
1628009520000|2021-08-03 16:52:00|86023.9|85973.9|86023.2|85973.2|86024.4|85974.4|86022.9|85972.9|29
1628009530000|2021-08-03 16:52:10|86023.1|85973.1|86021.2|85971.2|86023.8|85973.8|86021.2|85971.2|34
1628009540000|2021-08-03 16:52:20|86021.1|85971.1|86020.8|85970.8|86022.1|85972.1|86020.8|85970.8|32
1628009550000|2021-08-03 16:52:30|86019.6|85969.6|86021.7|85971.7|86022.3|85972.3|86019.6|85969.6|24
1628009560000|2021-08-03 16:52:40|86022|85972|86021.2|85971.2|86022.1|85972.1|86020.9|85970.9|23
1628009570000|2021-08-03 16:52:50|86021.1|85971.1|86020.4|85970.4|86021.9|85971.9|86020.4|85970.4|23
1628009580000|2021-08-03 16:53:00|86008|85983|86009.2|85984.2|86019.1|85984.3|86005.5|85969.1|40
1628009590000|2021-08-03 16:53:10|86009.1|85984.1|86007.8|85982.8|86009.3|85984.3|86007.7|85982.7|28
1628009600000|2021-08-03 16:53:20|86007.6|85982.6|86014.8|85964.8|86016.9|85984.2|86004.6|85964.8|36
1628009610000|2021-08-03 16:53:30|86014.9|85964.9|86016.4|85966.4|86017.1|85967.1|86013|85963|48
1628009620000|2021-08-03 16:53:40|86016.8|85966.8|86017.3|85967.3|86017.7|85967.7|86016.2|85966.2|27
1628009630000|2021-08-03 16:53:50|86016.7|85966.7|86016.8|85966.8|86017.2|85967.2|86016.3|85966.3|18
1628009640000|2021-08-03 16:54:00|86016.9|85966.9|86016.8|85966.8|86017.3|85967.3|86016.2|85966.2|24
1628009650000|2021-08-03 16:54:10|86016.9|85966.9|86016.9|85966.9|86017.2|85967.2|86016.4|85966.4|33
1628009660000|2021-08-03 16:54:20|86017.1|85967.1|86016.4|85966.4|86017.3|85967.3|86016|85966|24
1628009670000|2021-08-03 16:54:30|86016.5|85966.5|86018.7|85968.7|86020.1|85970.1|86016.3|85966.3|31
1628009680000|2021-08-03 16:54:40|86018.5|85968.5|86007.6|85982.6|86020|85983.2|86007|85968.5|37
1628009690000|2021-08-03 16:54:50|86007.7|85982.7|86006.5|85981.5|86008.2|85983.2|86006.4|85981.4|26
1628009700000|2021-08-03 16:55:00|86006.9|85981.9|86003.6|85978.6|86007|85982|86002.9|85977.9|28
1628009710000|2021-08-03 16:55:10|86002.9|85977.9|86002.8|85977.8|86004|85979|86002.7|85977.7|37
1628009720000|2021-08-03 16:55:20|86002.6|85977.6|86003.4|85978.4|86004|85979|86002.6|85977.6|30
1628009730000|2021-08-03 16:55:30|86003.1|85978.1|86002|85977|86003.3|85978.3|86001.9|85976.9|31
1628009740000|2021-08-03 16:55:40|86002.1|85977.1|86014.4|85964.4|86015.4|85977.4|86002|85963.8|34
1628009750000|2021-08-03 16:55:50|86014.5|85964.5|86014.9|85964.9|86015.5|85965.5|86013.8|85963.8|25
1628009760000|2021-08-03 16:56:00|86014.8|85964.8|86010.2|85960.2|86017|85975.6|85997.4|85959.8|29
1628009770000|2021-08-03 16:56:10|86010|85960|85997.8|85972.8|86010.2|85973.1|85995.6|85960|32
1628009780000|2021-08-03 16:56:20|85997.9|85972.9|85998.7|85973.7|85998.9|85973.9|85996.6|85971.6|31
1628009790000|2021-08-03 16:56:30|85998.8|85973.8|85998.2|85973.2|85998.8|85973.8|85998.1|85973.1|26
1628009800000|2021-08-03 16:56:40|85998.3|85973.3|85999.9|85974.9|85999.9|85974.9|85998.1|85973.1|25
1628009810000|2021-08-03 16:56:50|86000|85975|86000.1|85975.1|86000.3|85975.3|85999.8|85974.8|18
1628009820000|2021-08-03 16:57:00|86000|85975|85998.3|85973.3|86000|85975|85998.3|85973.3|16
1628009830000|2021-08-03 16:57:10|85998.2|85973.2|85997.8|85972.8|85998.7|85973.7|85997.3|85972.3|21
1628009840000|2021-08-03 16:57:20|85997.7|85972.7|85998|85973|85998.4|85973.4|85997.4|85972.4|18
1628009850000|2021-08-03 16:57:30|85998.1|85973.1|85990.3|85965.3|85998.2|85973.2|85990.3|85965.3|22
1628009860000|2021-08-03 16:57:40|85990.2|85965.2|85995|85970|85996.4|85971.4|85990|85965|32
1628009870000|2021-08-03 16:57:50|85995.2|85970.2|85994.8|85969.8|85995.4|85970.4|85990.2|85965.2|32
1628009880000|2021-08-03 16:58:00|85994.7|85969.7|85990.3|85965.3|85994.7|85969.7|85989.2|85964.2|45
1628009890000|2021-08-03 16:58:10|85989.8|85964.8|85986.5|85961.5|85990|85965|85986.4|85961.4|44
1628009900000|2021-08-03 16:58:20|85986.3|85961.3|85983.7|85958.7|85986.3|85961.3|85983.4|85958.4|41
1628009910000|2021-08-03 16:58:30|85983.5|85958.5|85982.5|85957.5|85996.1|85959.1|85982.1|85944.4|24
1628009920000|2021-08-03 16:58:40|85982.6|85957.6|85981.5|85956.5|85982.6|85957.6|85981|85956|38
1628009930000|2021-08-03 16:58:50|85981.1|85956.1|85978.9|85953.9|85981.5|85956.5|85978.9|85953.9|33
1628009940000|2021-08-03 16:59:00|85978.8|85953.8|85980.3|85955.3|85980.8|85955.8|85976.5|85951.5|41
1628009950000|2021-08-03 16:59:10|85980.5|85955.5|85981|85956|85983.2|85958.2|85979.8|85954.8|48
1628009960000|2021-08-03 16:59:20|85980.9|85955.9|85982.8|85957.8|85982.8|85957.8|85979.9|85954.9|38
1628009970000|2021-08-03 16:59:30|85982.9|85957.9|85983.4|85958.4|85983.4|85958.4|85981.4|85956.4|26
1628009980000|2021-08-03 16:59:40|85983.5|85958.5|85987.7|85962.7|85987.7|85962.7|85983.5|85958.5|41
1628009990000|2021-08-03 16:59:50|85987.8|85962.8|85988.3|85963.3|85992.7|85967.7|85987.2|85962.2|53
1628010000000|2021-08-03 17:00:00|85988.5|85963.5|85986.5|85961.5|85988.5|85963.5|85986|85961|45
1628010010000|2021-08-03 17:00:10|85986.3|85961.3|85990.6|85965.6|85991.1|85966.1|85985.3|85960.3|45
1628010020000|2021-08-03 17:00:20|85991|85966|85990.2|85965.2|85992.7|85967.7|85990.1|85965.1|48
1628010030000|2021-08-03 17:00:30|85990.4|85965.4|85990.6|85965.6|85995.7|85970.7|85989.8|85964.8|51
1628010040000|2021-08-03 17:00:40|85991.3|85966.3|85991.3|85966.3|85992.5|85967.5|85990|85965|33
1628010050000|2021-08-03 17:00:50|85991.2|85966.2|85990.2|85965.2|85992.2|85967.2|85989.7|85964.7|27
1628010060000|2021-08-03 17:01:00|85990|85965|85990.2|85965.2|85990.3|85965.3|85989.3|85964.3|23
1628010070000|2021-08-03 17:01:10|85990.1|85965.1|85988.9|85963.9|85991|85966|85986.2|85961.2|35
1628010080000|2021-08-03 17:01:20|85988.1|85963.1|85988.1|85963.1|85989.1|85964.1|85987.5|85962.5|30
1628010090000|2021-08-03 17:01:30|85988|85963|85995.5|85970.5|85997|85972|85988|85963|37
1628010100000|2021-08-03 17:01:40|85995.7|85970.7|86012.3|85962.3|86012.9|85973.5|85994.5|85961.4|46
1628010110000|2021-08-03 17:01:50|86012.1|85962.1|86017.2|85967.2|86017.7|85967.7|86011|85961|29
1628010120000|2021-08-03 17:02:00|86016.9|85966.9|86017.3|85967.3|86019.7|85969.7|86016.7|85966.7|43
1628010130000|2021-08-03 17:02:10|86017.8|85967.8|85998.7|85948.7|86017.8|85971.8|85991.8|85946.2|66
1628010140000|2021-08-03 17:02:20|85998.6|85948.6|85994|85944|86001.3|85951.3|85993.9|85943.9|48
1628010150000|2021-08-03 17:02:30|85994.3|85944.3|85994.6|85944.6|85994.7|85944.7|85989.5|85939.5|47
1628010160000|2021-08-03 17:02:40|85994.5|85944.5|85991.3|85941.3|85994.6|85944.6|85991.3|85941.3|46
1628010170000|2021-08-03 17:02:50|85991.4|85941.4|85990.6|85940.6|85991.5|85941.5|85990.2|85940.2|33
1628010180000|2021-08-03 17:03:00|85991.4|85941.4|85994|85944|85994.1|85944.1|85991.4|85941.4|20
1628010190000|2021-08-03 17:03:10|85994.1|85944.1|85982.3|85957.3|85994.9|85957.3|85981.5|85943.8|28
1628010200000|2021-08-03 17:03:20|85981.7|85956.7|85982.1|85957.1|85982.4|85957.4|85980.9|85955.9|17
1628010210000|2021-08-03 17:03:30|85982|85957|85981.8|85956.8|85982.2|85957.2|85981.3|85956.3|17
1628010220000|2021-08-03 17:03:40|85983.3|85958.3|85985.4|85960.4|85985.5|85960.5|85981.2|85956.2|32
1628010230000|2021-08-03 17:03:50|85985.2|85960.2|85997.4|85947.4|85998.2|85961.3|85985.2|85947|25
1628010240000|2021-08-03 17:04:00|85997.3|85947.3|85997|85947|85997.5|85947.5|85996.9|85946.9|24
1628010250000|2021-08-03 17:04:10|85997.1|85947.1|85997.1|85947.1|85997.8|85947.8|85996.8|85946.8|17
1628010260000|2021-08-03 17:04:20|85997.6|85947.6|85997|85947|85997.8|85947.8|85996.8|85946.8|16
1628010270000|2021-08-03 17:04:30|85997.2|85947.2|85997.6|85947.6|85998|85948|85996.9|85946.9|21
1628010280000|2021-08-03 17:04:40|85997.7|85947.7|85985.8|85960.8|85998.7|85962.7|85985.7|85947.5|26
1628010290000|2021-08-03 17:04:50|85985.7|85960.7|85988.6|85963.6|85989.1|85964.1|85985.7|85960.7|39
1628010300000|2021-08-03 17:05:00|85988.9|85963.9|85988.1|85963.1|85989.2|85964.2|85987.7|85962.7|26
1628010310000|2021-08-03 17:05:10|85988.2|85963.2|85988.8|85963.8|85989.5|85964.5|85987.9|85962.9|23
1628010320000|2021-08-03 17:05:20|85988|85963|85991.3|85966.3|85992|85967|85988|85963|43
1628010330000|2021-08-03 17:05:30|85991.4|85966.4|85990.8|85965.8|85991.7|85966.7|85989.6|85964.6|37
1628010340000|2021-08-03 17:05:40|85990.6|85965.6|85990.7|85965.7|85991.5|85966.5|85990.4|85965.4|19
1628010350000|2021-08-03 17:05:50|85990.8|85965.8|85990.8|85965.8|85991|85966|85989.5|85964.5|30
1628010360000|2021-08-03 17:06:00|85991.3|85966.3|85989.6|85964.6|85991.5|85966.5|85989.1|85964.1|36
1628010370000|2021-08-03 17:06:10|85989.4|85964.4|85989.1|85964.1|85989.8|85964.8|85989.1|85964.1|16
1628010380000|2021-08-03 17:06:20|85989.4|85964.4|85989.1|85964.1|85989.4|85964.4|85989.1|85964.1|21
1628010390000|2021-08-03 17:06:30|85989.2|85964.2|85990.1|85965.1|85991.3|85966.3|85989.1|85964.1|30
1628010400000|2021-08-03 17:06:40|85989.5|85964.5|86004.4|85954.4|86004.9|85964.8|85988.6|85952.5|43
1628010410000|2021-08-03 17:06:50|86004.2|85954.2|86005.1|85955.1|86005.3|85955.3|86004.2|85954.2|32
1628010420000|2021-08-03 17:07:00|86005.6|85955.6|86006.6|85956.6|86007.4|85957.4|86005.4|85955.4|32
1628010430000|2021-08-03 17:07:10|86006.5|85956.5|86005.7|85955.7|86006.9|85956.9|86005.7|85955.7|19
1628010440000|2021-08-03 17:07:20|86005.6|85955.6|86006.9|85956.9|86008.7|85958.7|86005.6|85955.6|38
1628010450000|2021-08-03 17:07:30|86007.2|85957.2|86006.3|85956.3|86007.3|85957.3|86006.2|85956.2|22
1628010460000|2021-08-03 17:07:40|86006.4|85956.4|86006|85956|86006.4|85956.4|86005.6|85955.6|12
1628010470000|2021-08-03 17:07:50|86006.2|85956.2|85994.2|85969.2|86006.9|85969.6|85994.2|85956.2|14
1628010480000|2021-08-03 17:08:00|85994.9|85969.9|85995|85970|85995.8|85970.8|85994.6|85969.6|27
1628010490000|2021-08-03 17:08:10|85995.2|85970.2|85994.7|85969.7|85995.6|85970.6|85994.7|85969.7|16
1628010500000|2021-08-03 17:08:20|85995|85970|86008.1|85958.1|86008.8|85970.5|85994.3|85957.5|32
1628010510000|2021-08-03 17:08:30|86009|85959|85996.1|85971.1|86009|85971.9|85995.7|85959|26
1628010520000|2021-08-03 17:08:40|85996.4|85971.4|85992|85967|86004.9|85971.7|85990.7|85953.9|24
1628010530000|2021-08-03 17:08:50|85991.1|85966.1|85993.6|85968.6|85993.8|85968.8|85991.1|85966.1|29
1628010540000|2021-08-03 17:09:00|85993.7|85968.7|86000.8|85975.8|86001.5|85976.5|85993.1|85968.1|48
1628010550000|2021-08-03 17:09:10|86000.9|85975.9|86000.5|85975.5|86001|85976|85999.4|85974.4|23
1628010560000|2021-08-03 17:09:20|86000.3|85975.3|86017.9|85967.9|86018.3|85979.5|86000.3|85966|36
1628010570000|2021-08-03 17:09:30|86018.1|85968.1|86017.1|85967.1|86019.6|85969.6|86016.9|85966.9|44
1628010580000|2021-08-03 17:09:40|86017.7|85967.7|86017.8|85967.8|86018.9|85968.9|86016.7|85966.7|27
1628010590000|2021-08-03 17:09:50|86017.7|85967.7|86018.8|85968.8|86019.7|85969.7|86017.7|85967.7|26
1628010600000|2021-08-03 17:10:00|86019.2|85969.2|86020.6|85970.6|86020.6|85970.6|86019.2|85969.2|17
1628010610000|2021-08-03 17:10:10|86020.4|85970.4|86025.4|85975.4|86025.4|85975.4|86020.4|85970.4|27
1628010620000|2021-08-03 17:10:20|86025.5|85975.5|86025.4|85975.4|86026.5|85976.5|86024.6|85974.6|17
1628010630000|2021-08-03 17:10:30|86025.7|85975.7|86023.5|85973.5|86025.7|85975.7|86023.1|85973.1|24
1628010640000|2021-08-03 17:10:40|86023.8|85973.8|86023.5|85973.5|86023.8|85973.8|86023.1|85973.1|22
1628010650000|2021-08-03 17:10:50|86023.4|85973.4|86023.6|85973.6|86023.9|85973.9|86022.9|85972.9|18
1628010660000|2021-08-03 17:11:00|86023.8|85973.8|86026.5|85976.5|86027|85977|86023.4|85973.4|31
1628010670000|2021-08-03 17:11:10|86026.3|85976.3|86024.5|85974.5|86027.8|85977.8|86024.4|85974.4|35
1628010680000|2021-08-03 17:11:20|86024.6|85974.6|86026.2|85976.2|86026.7|85976.7|86023.9|85973.9|42
1628010690000|2021-08-03 17:11:30|86026.1|85976.1|86026.1|85976.1|86027.1|85977.1|86026.1|85976.1|27
1628010700000|2021-08-03 17:11:40|86026|85976|86028|85978|86028|85978|86026|85976|29
1628010710000|2021-08-03 17:11:50|86028.2|85978.2|86015.2|85990.2|86028.7|85990.9|86015|85977.3|28
1628010720000|2021-08-03 17:12:00|86015.1|85990.1|86033.5|85983.5|86033.5|85991.8|86014.5|85981.4|29
1628010730000|2021-08-03 17:12:10|86033.4|85983.4|86035.1|85985.1|86035.1|85985.1|86032.7|85982.7|37
1628010740000|2021-08-03 17:12:20|86034.9|85984.9|86031.5|85981.5|86035.2|85985.2|86031.5|85981.5|29
1628010750000|2021-08-03 17:12:30|86031.8|85981.8|86031.9|85981.9|86033.4|85983.4|86031.3|85981.3|29
1628010760000|2021-08-03 17:12:40|86031.2|85981.2|86034.4|85984.4|86034.4|85984.4|86030.8|85980.8|31
1628010770000|2021-08-03 17:12:50|86034|85984|86031.8|85981.8|86034.3|85984.3|86031.6|85981.6|22
1628010780000|2021-08-03 17:13:00|86031.3|85981.3|86031.5|85981.5|86034.6|85984.6|86031.2|85981.2|32
1628010790000|2021-08-03 17:13:10|86031.8|85981.8|86021.6|85996.6|86035.5|85996.6|86020.8|85980.8|40
1628010800000|2021-08-03 17:13:20|86021.8|85996.8|86034|85984|86034.9|85998.2|86021.8|85983.7|29
1628010810000|2021-08-03 17:13:30|86034.1|85984.1|86034|85984|86034.5|85984.5|86033.6|85983.6|20
1628010820000|2021-08-03 17:13:40|86034.2|85984.2|86034.2|85984.2|86034.4|85984.4|86033.8|85983.8|20
1628010830000|2021-08-03 17:13:50|86034.1|85984.1|86034.1|85984.1|86034.5|85984.5|86033.3|85983.3|26
1628010840000|2021-08-03 17:14:00|86033.8|85983.8|86034.7|85984.7|86035|85985|86033.4|85983.4|35
1628010850000|2021-08-03 17:14:10|86034.6|85984.6|86034.7|85984.7|86035.5|85985.5|86033.8|85983.8|38
1628010860000|2021-08-03 17:14:20|86034.5|85984.5|86031.1|85981.1|86034.5|85984.5|86031.1|85981.1|43
1628010870000|2021-08-03 17:14:30|86031.3|85981.3|86020.1|85995.1|86032.7|85995.1|86018.5|85981.3|22
1628010880000|2021-08-03 17:14:40|86020|85995|86020.3|85995.3|86020.5|85995.5|86018.7|85993.7|29
1628010890000|2021-08-03 17:14:50|86020.9|85995.9|86018.9|85993.9|86021.1|85996.1|86017.6|85992.6|38
1628010900000|2021-08-03 17:15:00|86018.8|85993.8|86015.9|85990.9|86020.8|85995.8|86015.9|85990.9|40
1628010910000|2021-08-03 17:15:10|86017|85992|86020|85995|86020|85995|86016.8|85991.8|28
1628010920000|2021-08-03 17:15:20|86019.9|85994.9|86019.7|85994.7|86020.3|85995.3|86019.2|85994.2|33
1628010930000|2021-08-03 17:15:30|86019.6|85994.6|86039.1|85989.1|86039.1|85996.9|86019.5|85986.9|28
1628010940000|2021-08-03 17:15:40|86039.3|85989.3|86037.9|85987.9|86039.7|85989.7|86036.5|85986.5|31
1628010950000|2021-08-03 17:15:50|86038.1|85988.1|86029|86004|86041.3|86006.3|86029|85987.7|44
1628010960000|2021-08-03 17:16:00|86029.4|86004.4|86030.1|86005.1|86030.7|86005.7|86029.2|86004.2|37
1628010970000|2021-08-03 17:16:10|86030|86005|86033.1|86008.1|86047.3|86008.2|86030|85994.4|37
1628010980000|2021-08-03 17:16:20|86045.6|85995.6|86045.3|85995.3|86046.8|85996.8|86045.3|85995.3|17
1628010990000|2021-08-03 17:16:30|86045|85995|86045.6|85995.6|86045.6|85995.6|86044.7|85994.7|27
1628011000000|2021-08-03 17:16:40|86045.7|85995.7|86030.5|86005.5|86045.8|86005.7|86028|85990.9|35
1628011010000|2021-08-03 17:16:50|86030.1|86005.1|86039.9|85989.9|86042.5|86005.8|86030.1|85989.2|28
1628011020000|2021-08-03 17:17:00|86039|85989|86028|86003|86040.1|86003.4|86026.6|85989|19
1628011030000|2021-08-03 17:17:10|86028.3|86003.3|86027.6|86002.6|86028.3|86003.3|86026.9|86001.9|20
1628011040000|2021-08-03 17:17:20|86027.2|86002.2|86032.8|86007.8|86041.4|86008.1|86027.2|85991.4|43
1628011050000|2021-08-03 17:17:30|86032|86007|86044.9|85994.9|86045.6|86007.3|86032|85994.5|22
1628011060000|2021-08-03 17:17:40|86044.8|85994.8|86045.7|85995.7|86045.8|85995.8|86044.7|85994.7|18
1628011070000|2021-08-03 17:17:50|86046.2|85996.2|86032.6|86007.6|86046.3|86008.4|86031.2|85994|31
1628011080000|2021-08-03 17:18:00|86032.7|86007.7|86049|85999|86049.8|86008.3|86032.5|85993.8|45
1628011090000|2021-08-03 17:18:10|86049.1|85999.1|86047.3|85997.3|86049.7|85999.7|86046.8|85996.8|41
1628011100000|2021-08-03 17:18:20|86047.5|85997.5|86040.8|86015.8|86048.6|86016.3|86038.3|85996.5|46
1628011110000|2021-08-03 17:18:30|86040.9|86015.9|86037|86012|86048.7|86016.8|86031.4|85995|45
1628011120000|2021-08-03 17:18:40|86036.5|86011.5|86036.7|86011.7|86037.8|86012.8|86036|86011|22
1628011130000|2021-08-03 17:18:50|86036.8|86011.8|86037.5|86012.5|86037.8|86012.8|86036.3|86011.3|28
1628011140000|2021-08-03 17:19:00|86038.1|86013.1|86039.8|86014.8|86041.4|86016.4|86037.5|86012.5|47
1628011150000|2021-08-03 17:19:10|86039.4|86014.4|86039.7|86014.7|86040.1|86015.1|86038.4|86013.4|45
1628011160000|2021-08-03 17:19:20|86040|86015|86041|86016|86041.1|86016.1|86038.5|86013.5|46
1628011170000|2021-08-03 17:19:30|86040.5|86015.5|86040.9|86015.9|86041.6|86016.6|86040.4|86015.4|28
1628011180000|2021-08-03 17:19:40|86040.3|86015.3|86040.3|86015.3|86040.4|86015.4|86038.5|86013.5|22
1628011190000|2021-08-03 17:19:50|86039.9|86014.9|86039.2|86014.2|86040.2|86015.2|86038.6|86013.6|18
1628011200000|2021-08-03 17:20:00|86039|86014|86037.6|86012.6|86039.4|86014.4|86036.7|86011.7|17
1628011210000|2021-08-03 17:20:10|86037.4|86012.4|86039.5|86014.5|86039.6|86014.6|86037.4|86012.4|29
1628011220000|2021-08-03 17:20:20|86039.9|86014.9|86042.5|86017.5|86042.7|86017.7|86039.4|86014.4|28
1628011230000|2021-08-03 17:20:30|86042.4|86017.4|86042.2|86017.2|86042.5|86017.5|86041.7|86016.7|13
1628011240000|2021-08-03 17:20:40|86042.3|86017.3|86043|86018|86043.1|86018.1|86041|86016|28
1628011250000|2021-08-03 17:20:50|86043.1|86018.1|86043.6|86018.6|86043.8|86018.8|86042.8|86017.8|21
1628011260000|2021-08-03 17:21:00|86043.7|86018.7|86044.4|86019.4|86044.9|86019.9|86043.2|86018.2|41
1628011270000|2021-08-03 17:21:10|86044.6|86019.6|86044.6|86019.6|86044.7|86019.7|86044.3|86019.3|32
1628011280000|2021-08-03 17:21:20|86044.5|86019.5|86043.5|86018.5|86044.6|86019.6|86042.5|86017.5|44
1628011290000|2021-08-03 17:21:30|86043.4|86018.4|86043.6|86018.6|86043.9|86018.9|86043|86018|35
1628011300000|2021-08-03 17:21:40|86043.7|86018.7|86043.7|86018.7|86044.7|86019.7|86043.1|86018.1|37
1628011310000|2021-08-03 17:21:50|86043.9|86018.9|86043.2|86018.2|86044|86019|86042.4|86017.4|38
1628011320000|2021-08-03 17:22:00|86043|86018|86042.5|86017.5|86043.3|86018.3|86041.7|86016.7|22
1628011330000|2021-08-03 17:22:10|86042.6|86017.6|86043.5|86018.5|86043.9|86018.9|86041.9|86016.9|34
1628011340000|2021-08-03 17:22:20|86043.3|86018.3|86042.5|86017.5|86044.2|86019.2|86042.5|86017.5|34
1628011350000|2021-08-03 17:22:30|86042.6|86017.6|86043|86018|86043.4|86018.4|86042.6|86017.6|38
1628011360000|2021-08-03 17:22:40|86043.1|86018.1|86045.7|86020.7|86046.3|86021.3|86042.9|86017.9|48
1628011370000|2021-08-03 17:22:50|86046.1|86021.1|86046.8|86021.8|86047.2|86022.2|86045.1|86020.1|40
1628011380000|2021-08-03 17:23:00|86046.9|86021.9|86045.5|86020.5|86047|86022|86044.1|86019.1|40
1628011390000|2021-08-03 17:23:10|86045.1|86020.1|86046.2|86021.2|86046.7|86021.7|86045|86020|24
1628011400000|2021-08-03 17:23:20|86045.4|86020.4|86047.4|86022.4|86047.9|86022.9|86045.3|86020.3|49
1628011410000|2021-08-03 17:23:30|86046.7|86021.7|86047.5|86022.5|86049.1|86024.1|86044.7|86019.7|49
1628011420000|2021-08-03 17:23:40|86047.3|86022.3|86051.7|86026.7|86051.7|86026.7|86046.2|86021.2|39
1628011430000|2021-08-03 17:23:50|86051.6|86026.6|86051.4|86026.4|86052|86027|86050.2|86025.2|31
1628011440000|2021-08-03 17:24:00|86051.6|86026.6|86051.2|86026.2|86051.6|86026.6|86049.2|86024.2|49
1628011450000|2021-08-03 17:24:10|86051.5|86026.5|86053.3|86028.3|86053.4|86028.4|86051.1|86026.1|43
1628011460000|2021-08-03 17:24:20|86053.1|86028.1|86050.5|86025.5|86053.1|86028.1|86050.5|86025.5|33
1628011470000|2021-08-03 17:24:30|86050.7|86025.7|86066.7|86016.7|86067.3|86026|86050.7|86013.5|35
1628011480000|2021-08-03 17:24:40|86066.6|86016.6|86067.6|86017.6|86067.9|86017.9|86066.6|86016.6|25
1628011490000|2021-08-03 17:24:50|86067.5|86017.5|86067|86017|86067.7|86017.7|86066|86016|31
1628011500000|2021-08-03 17:25:00|86067.3|86017.3|86056.1|86031.1|86067.9|86031.1|86053.6|86015.8|38
1628011510000|2021-08-03 17:25:10|86056|86031|86057.2|86032.2|86058.1|86033.1|86056|86031|39
1628011520000|2021-08-03 17:25:20|86057.1|86032.1|86056.4|86031.4|86057.4|86032.4|86056.1|86031.1|38
1628011530000|2021-08-03 17:25:30|86056.9|86031.9|86056.9|86031.9|86057.3|86032.3|86056.5|86031.5|29
1628011540000|2021-08-03 17:25:40|86056.8|86031.8|86070.7|86020.7|86070.9|86034.8|86056.8|86020.3|36
1628011550000|2021-08-03 17:25:50|86071.1|86021.1|86070.5|86020.5|86071.1|86021.1|86068.9|86018.9|34
1628011560000|2021-08-03 17:26:00|86070.8|86020.8|86071.2|86021.2|86071.8|86021.8|86068.6|86018.6|45
1628011570000|2021-08-03 17:26:10|86071.1|86021.1|86066.2|86016.2|86071.8|86021.8|86065.1|86015.1|46
1628011580000|2021-08-03 17:26:20|86066.3|86016.3|86053.9|86028.9|86066.3|86029.7|86053|86015.5|32
1628011590000|2021-08-03 17:26:30|86054.2|86029.2|86054.2|86029.2|86054.3|86029.3|86053.9|86028.9|12
1628011600000|2021-08-03 17:26:40|86053.8|86028.8|86054.2|86029.2|86054.2|86029.2|86052.8|86027.8|25
1628011610000|2021-08-03 17:26:50|86056.1|86031.1|86054.9|86029.9|86056.1|86031.1|86054.6|86029.6|26
1628011620000|2021-08-03 17:27:00|86054.8|86029.8|86055|86030|86056|86031|86053.7|86028.7|31
1628011630000|2021-08-03 17:27:10|86054.7|86029.7|86051.1|86026.1|86054.9|86029.9|86051|86026|42
1628011640000|2021-08-03 17:27:20|86051.2|86026.2|86061.8|86011.8|86064.1|86026.6|86049.5|86011.3|33
1628011650000|2021-08-03 17:27:30|86062|86012|86062.5|86012.5|86062.9|86012.9|86061.7|86011.7|19
1628011660000|2021-08-03 17:27:40|86063.1|86013.1|86060.9|86010.9|86063.6|86013.6|86060.8|86010.8|30
1628011670000|2021-08-03 17:27:50|86061|86011|86050.7|86025.7|86065.4|86027.7|86050|86010.9|42
1628011680000|2021-08-03 17:28:00|86050.8|86025.8|86047.9|86022.9|86050.9|86025.9|86046.9|86021.9|42
1628011690000|2021-08-03 17:28:10|86048|86023|86049|86024|86049.1|86024.1|86046.1|86021.1|34
1628011700000|2021-08-03 17:28:20|86048.9|86023.9|86047.4|86022.4|86049|86024|86046.4|86021.4|25
1628011710000|2021-08-03 17:28:30|86047.6|86022.6|86046.4|86021.4|86047.7|86022.7|86045.9|86020.9|37
1628011720000|2021-08-03 17:28:40|86046.5|86021.5|86046.8|86021.8|86047|86022|86045.8|86020.8|23
1628011730000|2021-08-03 17:28:50|86047.3|86022.3|86047.1|86022.1|86047.4|86022.4|86046.1|86021.1|24
1628011740000|2021-08-03 17:29:00|86047.2|86022.2|86058.4|86008.4|86058.4|86022.2|86043.8|86006.9|51
1628011750000|2021-08-03 17:29:10|86058.7|86008.7|86057.2|86007.2|86058.8|86008.8|86056.6|86006.6|39
1628011760000|2021-08-03 17:29:20|86056.1|86006.1|86056|86006|86056.3|86006.3|86055.3|86005.3|39
1628011770000|2021-08-03 17:29:30|86055.9|86005.9|86056.7|86006.7|86057.1|86007.1|86055.3|86005.3|39
1628011780000|2021-08-03 17:29:40|86056.6|86006.6|86059.1|86009.1|86059.8|86009.8|86055.9|86005.9|35
1628011790000|2021-08-03 17:29:50|86059.5|86009.5|86057.1|86007.1|86059.6|86009.6|86056.3|86006.3|42
1628011800000|2021-08-03 17:30:00|86056.7|86006.7|86055.9|86005.9|86057.8|86007.8|86055.4|86005.4|49
1628011810000|2021-08-03 17:30:10|86055.8|86005.8|86061.6|86011.6|86061.9|86011.9|86055.8|86005.8|22
1628011820000|2021-08-03 17:30:20|86061.8|86011.8|86060.7|86010.7|86062.4|86012.4|86059.9|86009.9|33
1628011830000|2021-08-03 17:30:30|86061|86011|86062|86012|86063.2|86013.2|86060.9|86010.9|45
1628011840000|2021-08-03 17:30:40|86062.4|86012.4|86062.2|86012.2|86062.6|86012.6|86061.4|86011.4|36
1628011850000|2021-08-03 17:30:50|86062.3|86012.3|86064.1|86014.1|86065.5|86015.5|86061.3|86011.3|27
1628011860000|2021-08-03 17:31:00|86063.7|86013.7|86061.9|86011.9|86064.5|86014.5|86061.7|86011.7|30
1628011870000|2021-08-03 17:31:10|86061.8|86011.8|86058.6|86008.6|86061.8|86011.8|86058.1|86008.1|26
1628011880000|2021-08-03 17:31:20|86058.7|86008.7|86058.3|86008.3|86059.4|86009.4|86058.3|86008.3|23
1628011890000|2021-08-03 17:31:30|86058.5|86008.5|86061.3|86011.3|86061.3|86011.3|86058.4|86008.4|32
1628011900000|2021-08-03 17:31:40|86061.2|86011.2|86060.7|86010.7|86061.8|86011.8|86059.6|86009.6|35
1628011910000|2021-08-03 17:31:50|86061|86011|86060.9|86010.9|86061|86011|86060.2|86010.2|20
1628011920000|2021-08-03 17:32:00|86060.8|86010.8|86066|86016|86067.1|86017.1|86060.5|86010.5|36
1628011930000|2021-08-03 17:32:10|86066.1|86016.1|86066.1|86016.1|86066.6|86016.6|86064|86014|33
1628011940000|2021-08-03 17:32:20|86065.9|86015.9|86066.1|86016.1|86067.4|86017.4|86065.4|86015.4|23
1628011950000|2021-08-03 17:32:30|86066.3|86016.3|86064.9|86014.9|86066.3|86016.3|86064.9|86014.9|20
1628011960000|2021-08-03 17:32:40|86065|86015|86059|86009|86065.3|86015.3|86057.9|86007.9|42
1628011970000|2021-08-03 17:32:50|86058.8|86008.8|86057.2|86007.2|86060|86010|86057|86007|34
1628011980000|2021-08-03 17:33:00|86056.5|86006.5|86058.4|86008.4|86058.5|86008.5|86056.4|86006.4|31
1628011990000|2021-08-03 17:33:10|86058.3|86008.3|86058.8|86008.8|86059.8|86009.8|86058.2|86008.2|21
1628012000000|2021-08-03 17:33:20|86059.2|86009.2|86059.6|86009.6|86059.9|86009.9|86059|86009|18
1628012010000|2021-08-03 17:33:30|86059.7|86009.7|86060|86010|86060.4|86010.4|86059.6|86009.6|10
1628012020000|2021-08-03 17:33:40|86060.3|86010.3|86044.4|86019.4|86060.3|86021.3|86044.4|86006.5|19
1628012030000|2021-08-03 17:33:50|86044.2|86019.2|86044.7|86019.7|86046.3|86021.3|86043.7|86018.7|40
1628012040000|2021-08-03 17:34:00|86044.9|86019.9|86044.6|86019.6|86045.7|86020.7|86043.5|86018.5|29
1628012050000|2021-08-03 17:34:10|86044.7|86019.7|86049.5|86024.5|86049.9|86024.9|86044.7|86019.7|30
1628012060000|2021-08-03 17:34:20|86048.2|86023.2|86047.9|86022.9|86050.2|86025.2|86047.3|86022.3|28
1628012070000|2021-08-03 17:34:30|86048.1|86023.1|86047.3|86022.3|86048.1|86023.1|86046.7|86021.7|13
1628012080000|2021-08-03 17:34:40|86047.5|86022.5|86063.7|86013.7|86063.7|86025.6|86047.5|86011.9|39
1628012090000|2021-08-03 17:34:50|86063.4|86013.4|86064.8|86014.8|86066.3|86016.3|86062.7|86012.7|44
1628012100000|2021-08-03 17:35:00|86064.6|86014.6|86065.3|86015.3|86065.6|86015.6|86064.2|86014.2|28
1628012110000|2021-08-03 17:35:10|86065.1|86015.1|86064.6|86014.6|86065.2|86015.2|86064.5|86014.5|17
1628012120000|2021-08-03 17:35:20|86064.3|86014.3|86065|86015|86065.8|86015.8|86064.2|86014.2|32
1628012130000|2021-08-03 17:35:30|86064.7|86014.7|86064.7|86014.7|86064.9|86014.9|86064.4|86014.4|10
1628012140000|2021-08-03 17:35:40|86064.9|86014.9|86063.8|86013.8|86064.9|86014.9|86063.8|86013.8|10
1628012150000|2021-08-03 17:35:50|86064.2|86014.2|86061|86011|86064.8|86014.8|86059.7|86009.7|20
1628012160000|2021-08-03 17:36:00|86061.1|86011.1|86060.4|86010.4|86062.5|86012.5|86060.3|86010.3|29
1628012170000|2021-08-03 17:36:10|86060.3|86010.3|86059.4|86009.4|86060.9|86010.9|86059.1|86009.1|22
1628012180000|2021-08-03 17:36:20|86059.2|86009.2|86059.2|86009.2|86059.7|86009.7|86059.1|86009.1|12
1628012190000|2021-08-03 17:36:30|86059.3|86009.3|86059.7|86009.7|86059.9|86009.9|86059.1|86009.1|18
1628012200000|2021-08-03 17:36:40|86059.6|86009.6|86060.2|86010.2|86060.3|86010.3|86059.6|86009.6|16
1628012210000|2021-08-03 17:36:50|86059.6|86009.6|86062.3|86012.3|86062.7|86012.7|86059.5|86009.5|25
1628012220000|2021-08-03 17:37:00|86062.2|86012.2|86064.7|86014.7|86065.3|86015.3|86062.1|86012.1|31
1628012230000|2021-08-03 17:37:10|86064.6|86014.6|86063.9|86013.9|86064.6|86014.6|86063.3|86013.3|14
1628012240000|2021-08-03 17:37:20|86064.9|86014.9|86062.7|86012.7|86064.9|86014.9|86062.7|86012.7|24
1628012250000|2021-08-03 17:37:30|86062.6|86012.6|86064.3|86014.3|86065|86015|86061.6|86011.6|30
1628012260000|2021-08-03 17:37:40|86064.5|86014.5|86065.7|86015.7|86065.7|86015.7|86063.7|86013.7|34
1628012270000|2021-08-03 17:37:50|86066|86016|86063.6|86013.6|86066.2|86016.2|86063.4|86013.4|27
1628012280000|2021-08-03 17:38:00|86063.5|86013.5|86064.7|86014.7|86065.2|86015.2|86063.5|86013.5|32
1628012290000|2021-08-03 17:38:10|86064.5|86014.5|86068.9|86018.9|86069.6|86019.6|86064.2|86014.2|34
1628012300000|2021-08-03 17:38:20|86069.9|86019.9|86065.6|86015.6|86069.9|86019.9|86065.2|86015.2|34
1628012310000|2021-08-03 17:38:30|86065.7|86015.7|86064.2|86014.2|86066.9|86016.9|86064.1|86014.1|27
1628012320000|2021-08-03 17:38:40|86064.4|86014.4|86064.7|86014.7|86065.4|86015.4|86064|86014|15
1628012330000|2021-08-03 17:38:50|86064.5|86014.5|86059.8|86009.8|86065.2|86015.2|86059.2|86009.2|28
1628012340000|2021-08-03 17:39:00|86059.7|86009.7|86062.9|86012.9|86064|86014|86058|86008|42
1628012350000|2021-08-03 17:39:10|86062.7|86012.7|86062.9|86012.9|86063.4|86013.4|86061.5|86011.5|38
1628012360000|2021-08-03 17:39:20|86062.5|86012.5|86061.5|86011.5|86062.7|86012.7|86061.4|86011.4|33
1628012370000|2021-08-03 17:39:30|86061.4|86011.4|86061.2|86011.2|86061.5|86011.5|86061|86011|19
1628012380000|2021-08-03 17:39:40|86061.3|86011.3|86061.1|86011.1|86061.4|86011.4|86060.8|86010.8|22
1628012390000|2021-08-03 17:39:50|86061|86011|86061.5|86011.5|86061.5|86011.5|86061|86011|15
1628012400000|2021-08-03 17:40:00|86061.6|86011.6|86060.4|86010.4|86061.9|86011.9|86060.4|86010.4|25
1628012410000|2021-08-03 17:40:10|86060.5|86010.5|86059.2|86009.2|86060.5|86010.5|86058.9|86008.9|30
1628012420000|2021-08-03 17:40:20|86059.4|86009.4|86058.7|86008.7|86059.7|86009.7|86057.5|86007.5|29
1628012430000|2021-08-03 17:40:30|86058.1|86008.1|86059.2|86009.2|86059.2|86009.2|86057.8|86007.8|20
1628012440000|2021-08-03 17:40:40|86058.9|86008.9|86053.2|86003.2|86059.6|86009.6|86053.2|86003.2|21
1628012450000|2021-08-03 17:40:50|86053|86003|86052.7|86002.7|86054.6|86004.6|86051.5|86001.5|45
1628012460000|2021-08-03 17:41:00|86052.3|86002.3|86053.7|86003.7|86054.2|86004.2|86052.1|86002.1|43
1628012470000|2021-08-03 17:41:10|86054.8|86004.8|86048.7|85998.7|86054.8|86004.8|86048.5|85998.5|42
1628012480000|2021-08-03 17:41:20|86049.7|85999.7|86050.7|86000.7|86051|86001|86049.3|85999.3|22
1628012490000|2021-08-03 17:41:30|86050.5|86000.5|86050|86000|86051.2|86001.2|86049.1|85999.1|25
1628012500000|2021-08-03 17:41:40|86049.9|85999.9|86034.3|86009.3|86049.9|86011.8|86034.1|85997.9|26
1628012510000|2021-08-03 17:41:50|86034.2|86009.2|86034.9|86009.9|86034.9|86009.9|86034.2|86009.2|27
1628012520000|2021-08-03 17:42:00|86034.4|86009.4|86050.3|86000.3|86051.4|86014.7|86034.2|86000.2|32
1628012530000|2021-08-03 17:42:10|86051.1|86001.1|86049.4|85999.4|86051.5|86001.5|86049.4|85999.4|32
1628012540000|2021-08-03 17:42:20|86049.3|85999.3|86050.8|86000.8|86051.2|86001.2|86048.6|85998.6|35
1628012550000|2021-08-03 17:42:30|86050.9|86000.9|86051.3|86001.3|86051.3|86001.3|86050.4|86000.4|18
1628012560000|2021-08-03 17:42:40|86051.6|86001.6|86050.6|86000.6|86051.7|86001.7|86050.4|86000.4|25
1628012570000|2021-08-03 17:42:50|86050.5|86000.5|86050.8|86000.8|86051.3|86001.3|86050.4|86000.4|11
1628012580000|2021-08-03 17:43:00|86050.7|86000.7|86051.6|86001.6|86052|86002|86050.6|86000.6|30
1628012590000|2021-08-03 17:43:10|86051.8|86001.8|86050.9|86000.9|86052.3|86002.3|86050.9|86000.9|16
1628012600000|2021-08-03 17:43:20|86050.8|86000.8|86051.2|86001.2|86051.9|86001.9|86050.8|86000.8|28
1628012610000|2021-08-03 17:43:30|86049.8|85999.8|86050.5|86000.5|86051.3|86001.3|86049.8|85999.8|30
1628012620000|2021-08-03 17:43:40|86050.4|86000.4|86051.4|86001.4|86052.3|86002.3|86050.4|86000.4|30
1628012630000|2021-08-03 17:43:50|86051.6|86001.6|86050.2|86000.2|86051.9|86001.9|86050.1|86000.1|33
1628012640000|2021-08-03 17:44:00|86050.4|86000.4|86050.2|86000.2|86050.9|86000.9|86049.5|85999.5|33
1628012650000|2021-08-03 17:44:10|86050.1|86000.1|86050.1|86000.1|86050.4|86000.4|86049.7|85999.7|26
1628012660000|2021-08-03 17:44:20|86049.9|85999.9|86052.2|86002.2|86052.2|86002.2|86049.9|85999.9|29
1628012670000|2021-08-03 17:44:30|86051.9|86001.9|86054|86004|86054.8|86015.6|86040.6|86001.9|30
1628012680000|2021-08-03 17:44:40|86054.3|86004.3|86058.7|86008.7|86058.8|86008.8|86054.1|86004.1|30
1628012690000|2021-08-03 17:44:50|86058.3|86008.3|86058.3|86008.3|86059|86009|86057.9|86007.9|18
1628012700000|2021-08-03 17:45:00|86057.9|86007.9|86062.8|86012.8|86063.3|86025.4|86049.5|86007.9|30
1628012710000|2021-08-03 17:45:10|86063.9|86013.9|86064.4|86014.4|86064.6|86014.6|86063.1|86013.1|33
1628012720000|2021-08-03 17:45:20|86064.2|86014.2|86064|86014|86064.7|86014.7|86063.1|86013.1|29
1628012730000|2021-08-03 17:45:30|86063.8|86013.8|86064.5|86014.5|86064.5|86014.5|86063.3|86013.3|20
1628012740000|2021-08-03 17:45:40|86064.4|86014.4|86060.6|86010.6|86064.6|86014.6|86060.6|86010.6|23
1628012750000|2021-08-03 17:45:50|86061.1|86011.1|86063|86013|86063.3|86013.3|86060.9|86010.9|33
1628012760000|2021-08-03 17:46:00|86063.1|86013.1|86061.8|86011.8|86063.2|86013.2|86061.8|86011.8|22
1628012770000|2021-08-03 17:46:10|86061.9|86011.9|86061.7|86011.7|86062.5|86012.5|86061.6|86011.6|11
1628012780000|2021-08-03 17:46:20|86062|86012|86062.5|86012.5|86063.1|86013.1|86062|86012|22
1628012790000|2021-08-03 17:46:30|86063.1|86013.1|86064.3|86014.3|86065.6|86015.6|86063.1|86013.1|32
1628012800000|2021-08-03 17:46:40|86064.5|86014.5|86064.3|86014.3|86064.9|86014.9|86063.6|86013.6|27
1628012810000|2021-08-03 17:46:50|86064.2|86014.2|86064.7|86014.7|86065.2|86015.2|86064.1|86014.1|20
1628012820000|2021-08-03 17:47:00|86064.6|86014.6|86061.9|86011.9|86064.6|86014.6|86061.9|86011.9|33
1628012830000|2021-08-03 17:47:10|86062.3|86012.3|86063.6|86013.6|86063.7|86013.7|86061.8|86011.8|19
1628012840000|2021-08-03 17:47:20|86062.7|86012.7|86062.9|86012.9|86063.6|86013.6|86062.1|86012.1|34
1628012850000|2021-08-03 17:47:30|86062.8|86012.8|86063.4|86013.4|86063.8|86013.8|86062.7|86012.7|21
1628012860000|2021-08-03 17:47:40|86063.6|86013.6|86061.1|86011.1|86063.6|86013.6|86061.1|86011.1|21
1628012870000|2021-08-03 17:47:50|86061.5|86011.5|86059.8|86009.8|86061.5|86011.5|86059.8|86009.8|24
1628012880000|2021-08-03 17:48:00|86059.9|86009.9|86060|86010|86060.6|86010.6|86059.8|86009.8|15
1628012890000|2021-08-03 17:48:10|86059.8|86009.8|86060.1|86010.1|86060.3|86010.3|86059.6|86009.6|25
1628012900000|2021-08-03 17:48:20|86059.9|86009.9|86060.6|86010.6|86061|86011|86059.4|86009.4|12
1628012910000|2021-08-03 17:48:30|86059.9|86009.9|86048|86023|86060.1|86023.4|86047.8|86009.6|25
1628012920000|2021-08-03 17:48:40|86047.7|86022.7|86061.8|86011.8|86062.9|86022.9|86047|86010.8|44
1628012930000|2021-08-03 17:48:50|86062.2|86012.2|86063|86013|86064|86014|86062|86012|37
1628012940000|2021-08-03 17:49:00|86063.1|86013.1|86063|86013|86063.4|86013.4|86062.4|86012.4|17
1628012950000|2021-08-03 17:49:10|86062.9|86012.9|86066.2|86016.2|86067.3|86017.3|86062.9|86012.9|30
1628012960000|2021-08-03 17:49:20|86065.8|86015.8|86065.6|86015.6|86070|86020|86065.2|86015.2|49
1628012970000|2021-08-03 17:49:30|86065.3|86015.3|86065.6|86015.6|86066.9|86016.9|86065.3|86015.3|28
1628012980000|2021-08-03 17:49:40|86066.5|86016.5|86065.7|86015.7|86066.9|86016.9|86064.7|86014.7|32
1628012990000|2021-08-03 17:49:50|86065.6|86015.6|86062.6|86012.6|86065.6|86015.6|86062.6|86012.6|24
1628013000000|2021-08-03 17:50:00|86062.8|86012.8|86062.6|86012.6|86063.2|86013.2|86062.1|86012.1|19
1628013010000|2021-08-03 17:50:10|86062.7|86012.7|86063.4|86013.4|86063.4|86013.4|86061.9|86011.9|18
1628013020000|2021-08-03 17:50:20|86063.2|86013.2|86062.4|86012.4|86063.4|86013.4|86061.8|86011.8|23
1628013030000|2021-08-03 17:50:30|86063|86013|86062.8|86012.8|86063.1|86013.1|86062.3|86012.3|11
1628013040000|2021-08-03 17:50:40|86062.2|86012.2|86063.5|86013.5|86063.9|86013.9|86062.2|86012.2|17
1628013050000|2021-08-03 17:50:50|86063.1|86013.1|86064.6|86014.6|86065.5|86015.5|86063.1|86013.1|23
1628013060000|2021-08-03 17:51:00|86064.8|86014.8|86064.5|86014.5|86066.8|86016.8|86064.1|86014.1|29
1628013070000|2021-08-03 17:51:10|86064.8|86014.8|86065.2|86015.2|86065.7|86015.7|86063.7|86013.7|28
1628013080000|2021-08-03 17:51:20|86065.3|86015.3|86064.4|86014.4|86066.7|86016.7|86064|86014|36
1628013090000|2021-08-03 17:51:30|86064.5|86014.5|86064.1|86014.1|86064.5|86014.5|86063.7|86013.7|19
1628013100000|2021-08-03 17:51:40|86064.2|86014.2|86064.8|86014.8|86064.8|86014.8|86063.6|86013.6|23
1628013110000|2021-08-03 17:51:50|86064.7|86014.7|86065.6|86015.6|86066.1|86016.1|86064.7|86014.7|21
1628013120000|2021-08-03 17:52:00|86065.7|86015.7|86065.9|86015.9|86066|86016|86064.9|86014.9|21
1628013130000|2021-08-03 17:52:10|86065.5|86015.5|86065.2|86015.2|86066|86016|86064.8|86014.8|22
1628013140000|2021-08-03 17:52:20|86064.8|86014.8|86065.3|86015.3|86065.8|86015.8|86064.6|86014.6|22
1628013150000|2021-08-03 17:52:30|86065.5|86015.5|86063.8|86013.8|86066.5|86026.6|86050.5|86011.6|46
1628013160000|2021-08-03 17:52:40|86063.9|86013.9|86065.5|86015.5|86066.1|86016.1|86063.8|86013.8|34
1628013170000|2021-08-03 17:52:50|86065.4|86015.4|86057.9|86007.9|86065.7|86015.7|86057.9|86007.9|51
1628013180000|2021-08-03 17:53:00|86058.2|86008.2|86058.8|86008.8|86059|86009|86057|86007|41
1628013190000|2021-08-03 17:53:10|86058.7|86008.7|86058.9|86008.9|86059.1|86009.1|86058.4|86008.4|26
1628013200000|2021-08-03 17:53:20|86059.1|86009.1|86058.3|86008.3|86059.1|86009.1|86058.2|86008.2|20
1628013210000|2021-08-03 17:53:30|86058.2|86008.2|86057.9|86007.9|86058.4|86008.4|86057.6|86007.6|25
1628013220000|2021-08-03 17:53:40|86058.3|86008.3|86063.2|86013.2|86063.7|86013.7|86057.9|86007.9|39
1628013230000|2021-08-03 17:53:50|86063.3|86013.3|86063.3|86013.3|86063.7|86013.7|86062.1|86012.1|15
1628013240000|2021-08-03 17:54:00|86063.4|86013.4|86060.5|86010.5|86063.9|86013.9|86060|86010|38
1628013250000|2021-08-03 17:54:10|86060.9|86010.9|86060.8|86010.8|86061|86011|86060.1|86010.1|24
1628013260000|2021-08-03 17:54:20|86061.1|86011.1|86062.6|86012.6|86062.6|86012.6|86060|86010|29
1628013270000|2021-08-03 17:54:30|86062.9|86012.9|86062.9|86012.9|86063.4|86013.4|86061.4|86011.4|23
1628013280000|2021-08-03 17:54:40|86062.1|86012.1|86060.7|86010.7|86063.4|86013.4|86060.3|86010.3|33
1628013290000|2021-08-03 17:54:50|86060.6|86010.6|86060.2|86010.2|86061.3|86011.3|86059.5|86009.5|22
1628013300000|2021-08-03 17:55:00|86060.3|86010.3|86057.7|86007.7|86061.5|86011.5|86057.2|86007.2|38
1628013310000|2021-08-03 17:55:10|86057.6|86007.6|86057.7|86007.7|86058.8|86008.8|86057.2|86007.2|28
1628013320000|2021-08-03 17:55:20|86057.5|86007.5|86057.9|86007.9|86058.6|86008.6|86057.5|86007.5|23
1628013330000|2021-08-03 17:55:30|86057.8|86007.8|86057.9|86007.9|86058.1|86008.1|86057.3|86007.3|21
1628013340000|2021-08-03 17:55:40|86058.1|86008.1|86059.5|86009.5|86060.9|86010.9|86057.3|86007.3|24
1628013350000|2021-08-03 17:55:50|86059.7|86009.7|86058.4|86008.4|86060.2|86010.2|86057.9|86007.9|33
1628013360000|2021-08-03 17:56:00|86058.8|86008.8|86057.2|86007.2|86059.8|86009.8|86057.2|86007.2|38
1628013370000|2021-08-03 17:56:10|86056.9|86006.9|86057.2|86007.2|86057.5|86007.5|86056.2|86006.2|30
1628013380000|2021-08-03 17:56:20|86057|86007|86053.1|86003.1|86057.3|86007.3|86052.3|86002.3|29
1628013390000|2021-08-03 17:56:30|86053.3|86003.3|86057.2|86007.2|86058.2|86008.2|86053.3|86003.3|27
1628013400000|2021-08-03 17:56:40|86057.3|86007.3|86057.5|86007.5|86057.8|86007.8|86056.4|86006.4|14
1628013410000|2021-08-03 17:56:50|86057|86007|86056.5|86006.5|86057|86007|86055.9|86005.9|20
1628013420000|2021-08-03 17:57:00|86056.4|86006.4|86056.1|86006.1|86057.6|86007.6|86056.1|86006.1|25
1628013430000|2021-08-03 17:57:10|86055.9|86005.9|86055.6|86005.6|86057|86007|86054.6|86004.6|32
1628013440000|2021-08-03 17:57:20|86055.4|86005.4|86056|86006|86056.2|86006.2|86054.9|86004.9|13
1628013450000|2021-08-03 17:57:30|86056.2|86006.2|86050.7|86000.7|86056.2|86006.2|86050.7|86000.7|56
1628013460000|2021-08-03 17:57:40|86050.6|86000.6|86051.3|86001.3|86051.8|86001.8|86050.2|86000.2|27
1628013470000|2021-08-03 17:57:50|86051|86001|86050.1|86000.1|86051.5|86001.5|86048.7|85998.7|25
1628013480000|2021-08-03 17:58:00|86049.2|85999.2|86049.2|85999.2|86049.9|85999.9|86048.8|85998.8|20
1628013490000|2021-08-03 17:58:10|86049|85999|86048.8|85998.8|86049.7|85999.7|86047.8|85997.8|29
1628013500000|2021-08-03 17:58:20|86048.5|85998.5|86048.4|85998.4|86049.5|85999.5|86047.2|85997.2|41
1628013510000|2021-08-03 17:58:30|86048.8|85998.8|86031.3|86006.3|86048.8|86011.5|86031.3|85996.5|38
1628013520000|2021-08-03 17:58:40|86043.9|85993.9|86051.8|86001.8|86053.2|86003.2|86042|85992|57
1628013530000|2021-08-03 17:58:50|86048.8|85998.8|86046.9|85996.9|86048.8|85998.8|86046.8|85996.8|37
1628013540000|2021-08-03 17:59:00|86047.2|85997.2|86047.8|85997.8|86048.8|85998.8|86046.5|85996.5|39
1628013550000|2021-08-03 17:59:10|86048|85998|86047.8|85997.8|86050.2|86000.2|86047.3|85997.3|44
1628013560000|2021-08-03 17:59:20|86045.6|85995.6|86035.6|85985.6|86046.9|85996.9|86032.7|85982.7|57
1628013570000|2021-08-03 17:59:30|86033.9|85983.9|86041.6|85991.6|86041.8|85991.8|86028.7|85978.7|51
1628013580000|2021-08-03 17:59:40|86041.2|85991.2|86040.5|85990.5|86041.5|85991.5|86040|85990|36
1628013590000|2021-08-03 17:59:50|86040.4|85990.4|86039.9|85989.9|86040.4|85990.4|86039.6|85989.6|26
1628013600000|2021-08-03 18:00:00|86039.6|85989.6|86040.9|85990.9|86042.3|85992.3|86038.8|85988.8|40
1628013610000|2021-08-03 18:00:10|86040.8|85990.8|86038.4|85988.4|86041|85991|86037|85987|31
1628013620000|2021-08-03 18:00:20|86038.5|85988.5|86036.1|85986.1|86038.9|85988.9|86033.5|85983.5|35
1628013630000|2021-08-03 18:00:30|86035.9|85985.9|86036.6|85986.6|86036.9|85986.9|86034.5|85984.5|38
1628013640000|2021-08-03 18:00:40|86036.2|85986.2|86034.2|85984.2|86036.4|85986.4|86033.6|85983.6|27
1628013650000|2021-08-03 18:00:50|86035.2|85985.2|86037.8|85987.8|86038.5|85988.5|86033.1|85983.1|54
1628013660000|2021-08-03 18:01:00|86037.5|85987.5|86039|85989|86040.5|85990.5|86036.2|85986.2|42
1628013670000|2021-08-03 18:01:10|86038.7|85988.7|86048.5|85998.5|86048.9|85998.9|86038.7|85988.7|50
1628013680000|2021-08-03 18:01:20|86048.6|85998.6|86053.6|86003.6|86055|86005|86048.3|85998.3|63
1628013690000|2021-08-03 18:01:30|86054.3|86004.3|86067.7|86017.7|86067.7|86017.7|86052.8|86002.8|56
1628013700000|2021-08-03 18:01:40|86067.6|86017.6|86067|86017|86067.6|86017.6|86066.4|86016.4|33
1628013710000|2021-08-03 18:01:50|86066.8|86016.8|86056.7|86006.7|86067.1|86017.1|86046.1|85996.1|50
1628013720000|2021-08-03 18:02:00|86056.2|86006.2|86055.5|86005.5|86056.4|86006.4|86053.3|86003.3|32
1628013730000|2021-08-03 18:02:10|86055.3|86005.3|86042.7|85992.7|86055.8|86005.8|86042.7|85992.7|32
1628013740000|2021-08-03 18:02:20|86043.5|85993.5|86040.4|85990.4|86043.7|85993.7|86040.4|85990.4|35
1628013750000|2021-08-03 18:02:30|86040.7|85990.7|86050|86000|86052|86002|86040.7|85990.7|39
1628013760000|2021-08-03 18:02:40|86050.4|86000.4|86053.9|86003.9|86054|86011.1|86029.4|85991.8|40
1628013770000|2021-08-03 18:02:50|86054.1|86004.1|86051.4|86001.4|86054.9|86004.9|86051.4|86001.4|39
1628013780000|2021-08-03 18:03:00|86051.6|86001.6|86051.3|86001.3|86052.6|86002.6|86050.6|86000.6|34
1628013790000|2021-08-03 18:03:10|86051.5|86001.5|86051.1|86001.1|86051.7|86001.7|86050.8|86000.8|7
1628013800000|2021-08-03 18:03:20|86051|86001|86048.3|85998.3|86051.1|86001.1|86046.8|85996.8|25
1628013810000|2021-08-03 18:03:30|86048.2|85998.2|86046.6|85996.6|86048.5|85998.5|86046.6|85996.6|25
1628013820000|2021-08-03 18:03:40|86046.7|85996.7|86045.5|85995.5|86047.1|85997.1|86044.1|85994.1|28
1628013830000|2021-08-03 18:03:50|86045.3|85995.3|86044.8|85994.8|86045.3|85995.3|86043.6|85993.6|32
1628013840000|2021-08-03 18:04:00|86043.7|85993.7|86045.4|85995.4|86046.1|85996.1|86043.7|85993.7|33
1628013850000|2021-08-03 18:04:10|86045.2|85995.2|86045.6|85995.6|86046.3|85996.3|86044.3|85994.3|16
1628013860000|2021-08-03 18:04:20|86044.9|85994.9|86043.6|85993.6|86046.3|85996.3|86042.6|85992.6|39
1628013870000|2021-08-03 18:04:30|86043.9|85993.9|86046.1|85996.1|86047.1|85997.1|86043.4|85993.4|36
1628013880000|2021-08-03 18:04:40|86045.8|85995.8|86045.5|85995.5|86046.8|85996.8|86045.2|85995.2|32
1628013890000|2021-08-03 18:04:50|86045.8|85995.8|86045.1|85995.1|86046.8|85996.8|86045.1|85995.1|29
1628013900000|2021-08-03 18:05:00|86045|85995|86047.6|85997.6|86049.7|85999.7|86045|85995|47
1628013910000|2021-08-03 18:05:10|86047.8|85997.8|86048.1|85998.1|86048.8|85998.8|86047.7|85997.7|30
1628013920000|2021-08-03 18:05:20|86048.5|85998.5|86047.9|85997.9|86049|85999|86047.9|85997.9|29
1628013930000|2021-08-03 18:05:30|86048|85998|86049.2|85999.2|86049.8|85999.8|86047.3|85997.3|28
1628013940000|2021-08-03 18:05:40|86049.7|85999.7|86047.9|85997.9|86049.7|85999.7|86047.9|85997.9|10
1628013950000|2021-08-03 18:05:50|86048|85998|86049.4|85999.4|86049.4|85999.4|86048|85998|8
1628013960000|2021-08-03 18:06:00|86049.3|85999.3|86047.5|85997.5|86049.4|85999.4|86046.6|85996.6|31
1628013970000|2021-08-03 18:06:10|86047.3|85997.3|86048.3|85998.3|86048.9|85998.9|86047.3|85997.3|24
1628013980000|2021-08-03 18:06:20|86048.1|85998.1|86045.9|85995.9|86049|85999|86045.9|85995.9|16
1628013990000|2021-08-03 18:06:30|86046.2|85996.2|86044.9|85994.9|86046.5|85996.5|86043.6|85993.6|33
1628014000000|2021-08-03 18:06:40|86045.4|85995.4|86045|85995|86046.2|85996.2|86044.9|85994.9|35
1628014010000|2021-08-03 18:06:50|86045.3|85995.3|86045.5|85995.5|86045.8|85995.8|86044|85994|20
1628014020000|2021-08-03 18:07:00|86045.7|85995.7|86046.5|85996.5|86046.5|85996.5|86045.1|85995.1|22
1628014030000|2021-08-03 18:07:10|86046.8|85996.8|86046.6|85996.6|86047.6|85997.6|86044.5|85994.5|31
1628014040000|2021-08-03 18:07:20|86046.5|85996.5|86047.7|85997.7|86047.8|85997.8|86045.6|85995.6|33
1628014050000|2021-08-03 18:07:30|86047.6|85997.6|86044.2|85994.2|86047.6|85997.6|86044.1|85994.1|36
1628014060000|2021-08-03 18:07:40|86044|85994|86045.9|85995.9|86047.1|85997.1|86043.3|85993.3|50
1628014070000|2021-08-03 18:07:50|86045.5|85995.5|86045.2|85995.2|86046|85996|86044.6|85994.6|24
1628014080000|2021-08-03 18:08:00|86045.3|85995.3|86044.1|85994.1|86046|85996|86043.6|85993.6|17
1628014090000|2021-08-03 18:08:10|86044.9|85994.9|86048.5|85998.5|86048.6|85998.6|86044.9|85994.9|32
1628014100000|2021-08-03 18:08:20|86048.7|85998.7|86048.5|85998.5|86049|85999|86046.8|85996.8|34
1628014110000|2021-08-03 18:08:30|86048.3|85998.3|86048.2|85998.2|86048.4|85998.4|86048|85998|21
1628014120000|2021-08-03 18:08:40|86048|85998|86046.1|85996.1|86048|85998|86046.1|85996.1|14
1628014130000|2021-08-03 18:08:50|86046.2|85996.2|86047.9|85997.9|86048.5|85998.5|86046.2|85996.2|14
1628014140000|2021-08-03 18:09:00|86048.4|85998.4|86047.3|85997.3|86048.7|85998.7|86046|85996|41
1628014150000|2021-08-03 18:09:10|86047.5|85997.5|86045.5|85995.5|86048.6|85998.6|86043.9|85993.9|42
1628014160000|2021-08-03 18:09:20|86045.9|85995.9|86045.2|85995.2|86045.9|85995.9|86044.8|85994.8|18
1628014170000|2021-08-03 18:09:30|86045.7|85995.7|86046.3|85996.3|86047.1|85997.1|86044.1|85994.1|28
1628014180000|2021-08-03 18:09:40|86046.6|85996.6|86045.8|85995.8|86046.6|85996.6|86044.6|85994.6|34
1628014190000|2021-08-03 18:09:50|86045|85995|86047.4|85997.4|86047.4|85997.4|86044.5|85994.5|30
1628014200000|2021-08-03 18:10:00|86047.3|85997.3|86045.4|85995.4|86047.7|85997.7|86045|85995|30
1628014210000|2021-08-03 18:10:10|86045.3|85995.3|86045|85995|86046.6|85996.6|86044.8|85994.8|31
1628014220000|2021-08-03 18:10:20|86045.3|85995.3|86045.7|85995.7|86045.7|85995.7|86043|85993|28
1628014230000|2021-08-03 18:10:30|86045.6|85995.6|86045|85995|86047.1|85997.1|86044.5|85994.5|35
1628014240000|2021-08-03 18:10:40|86043.5|85993.5|86046.7|85996.7|86046.7|85996.7|86043.5|85993.5|23
1628014250000|2021-08-03 18:10:50|86043.4|85993.4|86031.1|86006.1|86043.4|86007.9|86031.1|85993.4|21
1628014260000|2021-08-03 18:11:00|86031.5|86006.5|86032.1|86007.1|86032.2|86007.2|86031.2|86006.2|17
1628014270000|2021-08-03 18:11:10|86044.5|85994.5|86049.1|85999.1|86049.2|85999.2|86044.3|85994.3|39
1628014280000|2021-08-03 18:11:20|86048.9|85998.9|86045.5|85995.5|86049.1|85999.1|86044|85994|29
1628014290000|2021-08-03 18:11:30|86045.1|85995.1|86040.5|85990.5|86046.1|86008.5|86032.6|85989.5|24
1628014300000|2021-08-03 18:11:40|86040.9|85990.9|86039.4|85989.4|86040.9|85990.9|86039.3|85989.3|42
1628014310000|2021-08-03 18:11:50|86039.3|85989.3|86039.1|85989.1|86039.9|85989.9|86039.1|85989.1|24
1628014320000|2021-08-03 18:12:00|86039.2|85989.2|86036.9|85986.9|86040.6|85990.6|86036.9|85986.9|38
1628014330000|2021-08-03 18:12:10|86037|85987|86037.5|85987.5|86037.8|85987.8|86035.4|85985.4|40
1628014340000|2021-08-03 18:12:20|86038|85988|86034.9|85984.9|86038.2|85988.2|86034|85984|40
1628014350000|2021-08-03 18:12:30|86035|85985|86031.7|85981.7|86035.4|85985.4|86030.8|85980.8|44
1628014360000|2021-08-03 18:12:40|86031.6|85981.6|86031.2|85981.2|86031.9|85981.9|86030.4|85980.4|29
1628014370000|2021-08-03 18:12:50|86031.4|85981.4|86031.3|85981.3|86031.6|85981.6|86030.1|85980.1|32
1628014380000|2021-08-03 18:13:00|86031.6|85981.6|86032.6|85982.6|86033.2|85983.2|86031.6|85981.6|31
1628014390000|2021-08-03 18:13:10|86032.4|85982.4|86032.7|85982.7|86033.5|85983.5|86032.4|85982.4|28
1628014400000|2021-08-03 18:13:20|86032.9|85982.9|86033.9|85983.9|86034.5|85984.5|86032.9|85982.9|36
1628014410000|2021-08-03 18:13:30|86033.5|85983.5|86034.7|85984.7|86034.8|85984.8|86033.5|85983.5|26
1628014420000|2021-08-03 18:13:40|86034.6|85984.6|86038.7|85988.7|86038.8|85988.8|86034.6|85984.6|34
1628014430000|2021-08-03 18:13:50|86038.4|85988.4|86035.9|85985.9|86038.8|85988.8|86035.4|85985.4|32
1628014440000|2021-08-03 18:14:00|86035.8|85985.8|86035.4|85985.4|86036.7|85986.7|86035.3|85985.3|32
1628014450000|2021-08-03 18:14:10|86035.5|85985.5|86035.8|85985.8|86037.6|85987.6|86035.5|85985.5|27
1628014460000|2021-08-03 18:14:20|86036|85986|86036|85986|86036.6|85986.6|86035.2|85985.2|21
1628014470000|2021-08-03 18:14:30|86035.4|85985.4|86038.4|85988.4|86039.6|85989.6|86035.4|85985.4|35
1628014480000|2021-08-03 18:14:40|86038|85988|86037.9|85987.9|86038.1|85988.1|86037.2|85987.2|31
1628014490000|2021-08-03 18:14:50|86037.5|85987.5|86038.2|85988.2|86038.9|85988.9|86036.3|85986.3|33
1628014500000|2021-08-03 18:15:00|86038.3|85988.3|86041.3|85991.3|86042.1|85992.1|86037.7|85987.7|47
1628014510000|2021-08-03 18:15:10|86041.2|85991.2|86042|85992|86042.4|85992.4|86040.4|85990.4|35
1628014520000|2021-08-03 18:15:20|86042.5|85992.5|86040|85990|86042.7|85992.7|86039.7|85989.7|29
1628014530000|2021-08-03 18:15:30|86040.2|85990.2|86038|85988|86041.2|85991.2|86036.9|85986.9|22
1628014540000|2021-08-03 18:15:40|86038.6|85988.6|86032.7|85982.7|86039.1|85989.1|86031|85981|50
1628014550000|2021-08-03 18:15:50|86032.1|85982.1|86032.1|85982.1|86032.8|85982.8|86031.4|85981.4|24
1628014560000|2021-08-03 18:16:00|86031.7|85981.7|86030.2|85980.2|86032.5|85982.5|86030.2|85980.2|31
1628014570000|2021-08-03 18:16:10|86030.5|85980.5|86033.2|85983.2|86033.3|85983.3|86030.2|85980.2|14
1628014580000|2021-08-03 18:16:20|86028.9|85978.9|86028.6|85978.6|86031|85981|86027.9|85977.9|33
1628014590000|2021-08-03 18:16:30|86029.3|85979.3|86030|85980|86030|85980|86028.8|85978.8|26
1628014600000|2021-08-03 18:16:40|86030.2|85980.2|86030.6|85980.6|86030.6|85980.6|86029.8|85979.8|29
1628014610000|2021-08-03 18:16:50|86031.6|85981.6|86033.8|85983.8|86038.2|85988.2|86029.3|85979.3|49
1628014620000|2021-08-03 18:17:00|86032.4|85982.4|86033.1|85983.1|86034.6|85984.6|86032.4|85982.4|29
1628014630000|2021-08-03 18:17:10|86033.3|85983.3|86035.9|85985.9|86036.3|85986.3|86033.3|85983.3|31
1628014640000|2021-08-03 18:17:20|86035.5|85985.5|86032.7|85982.7|86036.8|85986.8|86031.3|85981.3|38
1628014650000|2021-08-03 18:17:30|86033.3|85983.3|86033.2|85983.2|86033.7|85983.7|86032.2|85982.2|28
1628014660000|2021-08-03 18:17:40|86032.7|85982.7|86032.9|85982.9|86034.3|85984.3|86032.5|85982.5|25
1628014670000|2021-08-03 18:17:50|86032.4|85982.4|86029.9|85979.9|86032.4|85982.4|86028.7|85978.7|24
1628014680000|2021-08-03 18:18:00|86030.5|85980.5|86029.8|85979.8|86031.6|85991.3|86015.8|85979.5|28
1628014690000|2021-08-03 18:18:10|86029.9|85979.9|86028.7|85978.7|86031.6|85981.6|86027.7|85977.7|44
1628014700000|2021-08-03 18:18:20|86028.6|85978.6|86026.3|85976.3|86028.9|85978.9|86024.9|85974.9|27
1628014710000|2021-08-03 18:18:30|86026|85976|86029.3|85979.3|86029.3|85979.3|86025.2|85975.2|47
1628014720000|2021-08-03 18:18:40|86028|85978|86027.1|85977.1|86028.7|85978.7|86026.7|85976.7|35
1628014730000|2021-08-03 18:18:50|86027|85977|86028.5|85978.5|86028.6|85978.6|86026.7|85976.7|29
1628014740000|2021-08-03 18:19:00|86028.6|85978.6|86030.9|85980.9|86030.9|85980.9|86027.8|85977.8|36
1628014750000|2021-08-03 18:19:10|86031|85981|86029.1|85979.1|86031|85981|86027.2|85977.2|32
1628014760000|2021-08-03 18:19:20|86029.2|85979.2|86028.4|85978.4|86029.8|85979.8|86027.9|85977.9|45
1628014770000|2021-08-03 18:19:30|86028.5|85978.5|86028.1|85978.1|86028.5|85978.5|86027.1|85977.1|27
1628014780000|2021-08-03 18:19:40|86028.6|85978.6|86028.6|85978.6|86029.6|85979.6|86028.2|85978.2|20
1628014790000|2021-08-03 18:19:50|86029.2|85979.2|86030.4|85980.4|86030.4|85980.4|86027.7|85977.7|26
1628014800000|2021-08-03 18:20:00|86030.3|85980.3|86027.5|85977.5|86030.5|85980.5|86027.5|85977.5|41
1628014810000|2021-08-03 18:20:10|86027.4|85977.4|86025.7|85975.7|86030.4|85988.8|86012.7|85975|39
1628014820000|2021-08-03 18:20:20|86026.4|85976.4|86026.3|85976.3|86026.9|85976.9|86025.1|85975.1|37
1628014830000|2021-08-03 18:20:30|86026.5|85976.5|86025.3|85975.3|86027.1|85977.1|86025|85975|30
1628014840000|2021-08-03 18:20:40|86025.6|85975.6|86012.6|85987.6|86025.9|85987.6|86011.1|85974.4|30
1628014850000|2021-08-03 18:20:50|86012.5|85987.5|86027.3|85977.3|86028.2|85987.5|86012.5|85974.8|34
1628014860000|2021-08-03 18:21:00|86027.9|85977.9|86027.5|85977.5|86028.3|85978.3|86027.4|85977.4|30
1628014870000|2021-08-03 18:21:10|86027.7|85977.7|86027.1|85977.1|86027.8|85977.8|86025.1|85975.1|26
1628014880000|2021-08-03 18:21:20|86026.6|85976.6|86025.9|85975.9|86028.4|85978.4|86024.1|85974.1|31
1628014890000|2021-08-03 18:21:30|86026.5|85976.5|86027.8|85977.8|86028.8|85978.8|86025.3|85975.3|33
1628014900000|2021-08-03 18:21:40|86027.7|85977.7|86026.8|85976.8|86028.5|85978.5|86025.4|85975.4|28
1628014910000|2021-08-03 18:21:50|86026.3|85976.3|86025.4|85975.4|86026.5|85976.5|86024|85974|18
1628014920000|2021-08-03 18:22:00|86011.9|85986.9|86013.7|85988.7|86013.9|85988.9|86011.9|85986.9|20
1628014930000|2021-08-03 18:22:10|86013.5|85988.5|86031.4|85981.4|86031.4|85991.5|86013.4|85979|36
1628014940000|2021-08-03 18:22:20|86030.9|85980.9|86033.1|85983.1|86033.4|85983.4|86030.9|85980.9|22
1628014950000|2021-08-03 18:22:30|86033|85983|86024|85999|86035.8|86001.3|86021.1|85982.4|27
1628014960000|2021-08-03 18:22:40|86024.3|85999.3|86037.1|85987.1|86037.4|85999.9|86023.4|85987.1|12
1628014970000|2021-08-03 18:22:50|86037.6|85987.6|86035.3|85985.3|86037.6|85987.6|86034.2|85984.2|22
1628014980000|2021-08-03 18:23:00|86034.6|85984.6|86034.9|85984.9|86037.1|85987.1|86034.5|85984.5|37
1628014990000|2021-08-03 18:23:10|86035.1|85985.1|86037.1|85987.1|86037.1|85987.1|86035|85985|28
1628015000000|2021-08-03 18:23:20|86037|85987|86037.4|85987.4|86037.8|85987.8|86036.5|85986.5|14
1628015010000|2021-08-03 18:23:30|86037.5|85987.5|86023.7|85998.7|86037.9|85999.1|86022.3|85986.5|24
1628015020000|2021-08-03 18:23:40|86023.6|85998.6|86023.3|85998.3|86024.1|85999.1|86023|85998|15
1628015030000|2021-08-03 18:23:50|86023.9|85998.9|86036.4|85986.4|86037|85998.9|86023.8|85984.7|27
1628015040000|2021-08-03 18:24:00|86036.1|85986.1|86036.8|85986.8|86037.2|85987.2|86035.3|85985.3|37
1628015050000|2021-08-03 18:24:10|86036.9|85986.9|86024.2|85999.2|86037.1|86001|86023.2|85985.6|32
1628015060000|2021-08-03 18:24:20|86023.6|85998.6|86023.7|85998.7|86024.5|85999.5|86023.3|85998.3|17
1628015070000|2021-08-03 18:24:30|86023.6|85998.6|86035.3|85985.3|86037.6|86000|86023.6|85985.3|28
1628015080000|2021-08-03 18:24:40|86035.5|85985.5|86037.8|85987.8|86037.9|85987.9|86035.5|85985.5|20
1628015090000|2021-08-03 18:24:50|86037.9|85987.9|86037.4|85987.4|86038|85988|86037.4|85987.4|21
1628015100000|2021-08-03 18:25:00|86037.1|85987.1|86023|85998|86037.7|85999.3|86022.7|85984.2|31
1628015110000|2021-08-03 18:25:10|86022.8|85997.8|86023.5|85998.5|86024.1|85999.1|86022.8|85997.8|15
1628015120000|2021-08-03 18:25:20|86022.8|85997.8|86023.6|85998.6|86024.6|85999.6|86022.7|85997.7|17
1628015130000|2021-08-03 18:25:30|86023.7|85998.7|86022.5|85997.5|86038.3|86000.5|86022.5|85987.6|23
1628015140000|2021-08-03 18:25:40|86021.9|85996.9|86021.9|85996.9|86022.8|85997.8|86020.8|85995.8|36
1628015150000|2021-08-03 18:25:50|86022.3|85997.3|86021.5|85996.5|86022.6|85997.6|86021.5|85996.5|18
1628015160000|2021-08-03 18:26:00|86021.8|85996.8|86022.4|85997.4|86022.5|85997.5|86021.8|85996.8|15
1628015170000|2021-08-03 18:26:10|86022.6|85997.6|86034.8|85984.8|86035.7|85998|86022.2|85983.5|23
1628015180000|2021-08-03 18:26:20|86034.9|85984.9|86034.2|85984.2|86036|85986|86034.2|85984.2|35
1628015190000|2021-08-03 18:26:30|86034.1|85984.1|86023.1|85998.1|86035.6|85998.9|86021.4|85984.1|34
1628015200000|2021-08-03 18:26:40|86023.2|85998.2|86021.7|85996.7|86023.2|85998.2|86021.7|85996.7|18
1628015210000|2021-08-03 18:26:50|86021.8|85996.8|86036.2|85986.2|86037.1|85998.3|86021.8|85985.4|33
1628015220000|2021-08-03 18:27:00|86036.8|85986.8|86039.4|85989.4|86040.4|86001|86022.8|85985.5|31
1628015230000|2021-08-03 18:27:10|86039.3|85989.3|86039.7|85989.7|86039.7|85989.7|86039|85989|22
1628015240000|2021-08-03 18:27:20|86039.6|85989.6|86037.8|85987.8|86039.6|85989.6|86036.7|85986.7|38
1628015250000|2021-08-03 18:27:30|86037.9|85987.9|86038|85988|86038.4|85988.4|86036.3|85986.3|25
1628015260000|2021-08-03 18:27:40|86037.9|85987.9|86037.4|85987.4|86038|85988|86036.7|85986.7|38
1628015270000|2021-08-03 18:27:50|86037.3|85987.3|86024|85999|86038.7|86000.4|86024|85987.2|22
1628015280000|2021-08-03 18:28:00|86023.9|85998.9|86024.3|85999.3|86025.1|86000.1|86022.6|85997.6|26
1628015290000|2021-08-03 18:28:10|86023.3|85998.3|86025.1|86000.1|86025.8|86000.8|86023.3|85998.3|28
1628015300000|2021-08-03 18:28:20|86024.9|85999.9|86035.4|85985.4|86037.6|86001.2|86023.9|85985|34
1628015310000|2021-08-03 18:28:30|86035.6|85985.6|86036.4|85986.4|86036.4|85986.4|86035.2|85985.2|27
1628015320000|2021-08-03 18:28:40|86036.3|85986.3|86036.2|85986.2|86037.2|85987.2|86036.2|85986.2|18
1628015330000|2021-08-03 18:28:50|86036.3|85986.3|86042.4|85992.4|86043.4|85993.4|86036.3|85986.3|38
1628015340000|2021-08-03 18:29:00|86042.3|85992.3|86041.6|85991.6|86044|85994|86041.5|85991.5|31
1628015350000|2021-08-03 18:29:10|86041.4|85991.4|86042.8|85992.8|86042.8|85992.8|86041.4|85991.4|22
1628015360000|2021-08-03 18:29:20|86042.7|85992.7|86043.1|85993.1|86043.9|85993.9|86042.5|85992.5|23
1628015370000|2021-08-03 18:29:30|86043.9|85993.9|86045.8|85995.8|86047.3|85997.3|86043.6|85993.6|38
1628015380000|2021-08-03 18:29:40|86045.9|85995.9|86050.7|86000.7|86051.1|86001.1|86045.9|85995.9|41
1628015390000|2021-08-03 18:29:50|86050.3|86000.3|86050.7|86000.7|86052.3|86014.6|86037.4|85998.9|43
1628015400000|2021-08-03 18:30:00|86051.1|86001.1|86049.4|85999.4|86051.8|86001.8|86048.3|85998.3|42
1628015410000|2021-08-03 18:30:10|86049.6|85999.6|86050|86000|86050.9|86000.9|86049|85999|34
1628015420000|2021-08-03 18:30:20|86049.8|85999.8|86049.4|85999.4|86050|86000|86048.1|85998.1|30
1628015430000|2021-08-03 18:30:30|86049.3|85999.3|86050.3|86000.3|86050.4|86000.4|86049.3|85999.3|25
1628015440000|2021-08-03 18:30:40|86051|86001|86051.1|86001.1|86053|86003|86050.5|86000.5|24
1628015450000|2021-08-03 18:30:50|86051.5|86001.5|86052.2|86002.2|86052.3|86002.3|86050.6|86000.6|29
1628015460000|2021-08-03 18:31:00|86051.9|86001.9|86050.8|86000.8|86051.9|86001.9|86050.3|86000.3|27
1628015470000|2021-08-03 18:31:10|86050.7|86000.7|86051.1|86001.1|86051.3|86001.3|86050.4|86000.4|32
1628015480000|2021-08-03 18:31:20|86050.6|86000.6|86051.6|86001.6|86052.1|86002.1|86050.5|86000.5|31
1628015490000|2021-08-03 18:31:30|86051.8|86001.8|86049.5|85999.5|86051.8|86001.8|86048.9|85998.9|22
1628015500000|2021-08-03 18:31:40|86049.6|85999.6|86049.2|85999.2|86049.6|85999.6|86048.3|85998.3|18
1628015510000|2021-08-03 18:31:50|86048.8|85998.8|86048.8|85998.8|86049.1|85999.1|86048.7|85998.7|10
1628015520000|2021-08-03 18:32:00|86048.7|85998.7|86050.2|86000.2|86050.6|86000.6|86048.3|85998.3|21
1628015530000|2021-08-03 18:32:10|86050.3|86000.3|86046.5|85996.5|86050.3|86000.3|86045.5|85995.5|30
1628015540000|2021-08-03 18:32:20|86046.8|85996.8|86046.3|85996.3|86047.6|85997.6|86045.9|85995.9|19
1628015550000|2021-08-03 18:32:30|86046.2|85996.2|86046|85996|86047|85997|86045.9|85995.9|14
1628015560000|2021-08-03 18:32:40|86046.2|85996.2|86046.8|85996.8|86047|85997|86045.2|85995.2|24
1628015570000|2021-08-03 18:32:50|86046.5|85996.5|86046.6|85996.6|86047.1|85997.1|86046.2|85996.2|19
1628015580000|2021-08-03 18:33:00|86046.5|85996.5|86045.9|85995.9|86046.6|85996.6|86045|85995|18
1628015590000|2021-08-03 18:33:10|86045.6|85995.6|86045.8|85995.8|86046.5|85996.5|86045.3|85995.3|29
1628015600000|2021-08-03 18:33:20|86046|85996|86045.7|85995.7|86046.6|85996.6|86045.4|85995.4|39
1628015610000|2021-08-03 18:33:30|86045.6|85995.6|86046|85996|86047.3|85997.3|86045.3|85995.3|35
1628015620000|2021-08-03 18:33:40|86046.7|85996.7|86046.5|85996.5|86046.7|85996.7|86045.8|85995.8|28
1628015630000|2021-08-03 18:33:50|86046.6|85996.6|86046.2|85996.2|86046.6|85996.6|86046|85996|13
1628015640000|2021-08-03 18:34:00|86046.1|85996.1|86046.5|85996.5|86046.6|85996.6|86045.5|85995.5|18
1628015650000|2021-08-03 18:34:10|86046.8|85996.8|86047.1|85997.1|86048.4|85998.4|86046.3|85996.3|41
1628015660000|2021-08-03 18:34:20|86046.9|85996.9|86046.3|85996.3|86047|85997|86045.9|85995.9|22
1628015670000|2021-08-03 18:34:30|86045.3|85995.3|86047.7|85997.7|86048.7|85998.7|86045.3|85995.3|33
1628015680000|2021-08-03 18:34:40|86048.5|85998.5|86047.9|85997.9|86049.5|85999.5|86047.6|85997.6|30
1628015690000|2021-08-03 18:34:50|86048|85998|86048.1|85998.1|86049.4|85999.4|86047.7|85997.7|23
1628015700000|2021-08-03 18:35:00|86048.4|85998.4|86047.9|85997.9|86049|85999|86047.5|85997.5|31
1628015710000|2021-08-03 18:35:10|86048|85998|86049.9|85999.9|86050.1|86000.1|86048|85998|22
1628015720000|2021-08-03 18:35:20|86049.7|85999.7|86047.9|85997.9|86050.1|86000.1|86047.9|85997.9|21
1628015730000|2021-08-03 18:35:30|86048|85998|86046.9|85996.9|86048.1|85998.1|86046.6|85996.6|37
1628015740000|2021-08-03 18:35:40|86048.8|85998.8|86047.5|85997.5|86049.1|85999.1|86047.2|85997.2|28
1628015750000|2021-08-03 18:35:50|86047.6|85997.6|86047.4|85997.4|86048.1|85998.1|86046.8|85996.8|24
1628015760000|2021-08-03 18:36:00|86047|85997|86046.9|85996.9|86047.4|85997.4|86045.8|85995.8|29
1628015770000|2021-08-03 18:36:10|86046.6|85996.6|86045.9|85995.9|86046.6|85996.6|86045.7|85995.7|26
1628015780000|2021-08-03 18:36:20|86046.2|85996.2|86045.6|85995.6|86046.5|85996.5|86045.6|85995.6|19
1628015790000|2021-08-03 18:36:30|86045.7|85995.7|86046.7|85996.7|86047.4|85997.4|86045.7|85995.7|34
1628015800000|2021-08-03 18:36:40|86034.2|86009.2|86045.8|85995.8|86047.6|86009.2|86033.5|85995.8|24
1628015810000|2021-08-03 18:36:50|86046|85996|86046.3|85996.3|86046.6|85996.6|86045.4|85995.4|18
1628015820000|2021-08-03 18:37:00|86046.2|85996.2|86045.7|85995.7|86046.4|85996.4|86045.3|85995.3|28
1628015830000|2021-08-03 18:37:10|86045.9|85995.9|86045.6|85995.6|86046.1|85996.1|86045.3|85995.3|16
1628015840000|2021-08-03 18:37:20|86045.5|85995.5|86033.4|86008.4|86046.4|86008.7|86033.4|85995.2|24
1628015850000|2021-08-03 18:37:30|86033.5|86008.5|86031.3|86006.3|86033.6|86008.6|86031.3|86006.3|29
1628015860000|2021-08-03 18:37:40|86031.6|86006.6|86031.5|86006.5|86032.9|86007.9|86031.2|86006.2|34
1628015870000|2021-08-03 18:37:50|86031.4|86006.4|86033.3|86008.3|86033.9|86008.9|86031.3|86006.3|24
1628015880000|2021-08-03 18:38:00|86033.2|86008.2|86032.3|86007.3|86033.3|86008.3|86031.9|86006.9|16
1628015890000|2021-08-03 18:38:10|86032.2|86007.2|86031.9|86006.9|86033.2|86008.2|86030.8|86005.8|22
1628015900000|2021-08-03 18:38:20|86032.6|86007.6|86030|86005|86032.6|86007.6|86029.6|86004.6|29
1628015910000|2021-08-03 18:38:30|86030.2|86005.2|86043.2|85993.2|86044.2|86005.2|86030.2|85992.5|22
1628015920000|2021-08-03 18:38:40|86044.7|85994.7|86044|85994|86044.7|85994.7|86042.2|85992.2|15
1628015930000|2021-08-03 18:38:50|86044.1|85994.1|86045.2|85995.2|86045.6|85995.6|86043.4|85993.4|19
1628015940000|2021-08-03 18:39:00|86044.6|85994.6|86032.8|86007.8|86045.1|86008.6|86031.7|85994.5|23
1628015950000|2021-08-03 18:39:10|86032.9|86007.9|86047.4|85997.4|86049.3|86007.9|86032.9|85996|30
1628015960000|2021-08-03 18:39:20|86047.1|85997.1|86047.7|85997.7|86048.3|85998.3|86046.9|85996.9|18
1628015970000|2021-08-03 18:39:30|86047.8|85997.8|86046.7|85996.7|86048.6|85998.6|86046.2|85996.2|22
1628015980000|2021-08-03 18:39:40|86047.4|85997.4|86046|85996|86047.6|85997.6|86044.9|85994.9|39
1628015990000|2021-08-03 18:39:50|86046.8|85996.8|86032.8|86007.8|86046.8|86009.1|86032.7|85996|34
1628016000000|2021-08-03 18:40:00|86032.7|86007.7|86034|86009|86035.2|86010.2|86032.2|86007.2|30
1628016010000|2021-08-03 18:40:10|86033.7|86008.7|86035.6|86010.6|86035.6|86010.6|86033.3|86008.3|31
1628016020000|2021-08-03 18:40:20|86035.8|86010.8|86034.6|86009.6|86035.9|86010.9|86033.5|86008.5|21
1628016030000|2021-08-03 18:40:30|86034.8|86009.8|86033.5|86008.5|86035.1|86010.1|86033.4|86008.4|8
1628016040000|2021-08-03 18:40:40|86033.8|86008.8|86031.1|86006.1|86036.1|86011.1|86030.1|86005.1|41
1628016050000|2021-08-03 18:40:50|86030.9|86005.9|86029.9|86004.9|86031.5|86006.5|86029.6|86004.6|37
1628016060000|2021-08-03 18:41:00|86029.2|86004.2|86029.9|86004.9|86030.6|86005.6|86029.2|86004.2|17
1628016070000|2021-08-03 18:41:10|86029.5|86004.5|86029.8|86004.8|86031.1|86006.1|86029.5|86004.5|13
1628016080000|2021-08-03 18:41:20|86030.7|86005.7|86023.2|85998.2|86030.7|86005.7|86022.8|85997.8|27
1628016090000|2021-08-03 18:41:30|86023.4|85998.4|86024.4|85999.4|86024.4|85999.4|86023|85998|19
1628016100000|2021-08-03 18:41:40|86023.4|85998.4|86028.2|86003.2|86028.2|86003.2|86023.4|85998.4|30
1628016110000|2021-08-03 18:41:50|86027.7|86002.7|86039.8|85989.8|86041.5|86003.7|86027.1|85989.6|29
1628016120000|2021-08-03 18:42:00|86040.4|85990.4|86040.3|85990.3|86041|85991|86039.8|85989.8|32
1628016130000|2021-08-03 18:42:10|86040.7|85990.7|86040.5|85990.5|86040.9|85990.9|86040.2|85990.2|20
1628016140000|2021-08-03 18:42:20|86040.6|85990.6|86040.4|85990.4|86041.5|85991.5|86039.8|85989.8|23
1628016150000|2021-08-03 18:42:30|86040.9|85990.9|86028|86003|86041|86004.3|86027|85990.1|35
1628016160000|2021-08-03 18:42:40|86027.7|86002.7|86029|86004|86029.3|86004.3|86027.1|86002.1|33
1628016170000|2021-08-03 18:42:50|86028.1|86003.1|86028.2|86003.2|86029.3|86004.3|86027.6|86002.6|39
1628016180000|2021-08-03 18:43:00|86028.3|86003.3|86023.9|85998.9|86028.7|86003.7|86023.9|85998.9|40
1628016190000|2021-08-03 18:43:10|86023.5|85998.5|86037.5|85987.5|86037.9|86000.3|86022.9|85986.7|28
1628016200000|2021-08-03 18:43:20|86037.9|85987.9|86035.7|85985.7|86037.9|85987.9|86035.7|85985.7|19
1628016210000|2021-08-03 18:43:30|86036|85986|86033.2|85983.2|86036.6|85986.6|86031.2|85981.2|33
1628016220000|2021-08-03 18:43:40|86032.6|85982.6|86031.5|85981.5|86033.5|85995.3|86018.8|85981.2|41
1628016230000|2021-08-03 18:43:50|86031.3|85981.3|86029.6|85979.6|86032.9|85982.9|86028.2|85978.2|45
1628016240000|2021-08-03 18:44:00|86030|85980|86029.7|85979.7|86030.4|85980.4|86028.5|85978.5|30
1628016250000|2021-08-03 18:44:10|86029.2|85979.2|86030.1|85980.1|86030.2|85980.2|86028.7|85978.7|20
1628016260000|2021-08-03 18:44:20|86029.9|85979.9|86026.1|85976.1|86029.9|85979.9|86024.8|85974.8|30
1628016270000|2021-08-03 18:44:30|86026.5|85976.5|86024.7|85974.7|86026.5|85976.5|86024.2|85974.2|32
1628016280000|2021-08-03 18:44:40|86024.9|85974.9|86025.5|85975.5|86025.9|85975.9|86024.3|85974.3|18
1628016290000|2021-08-03 18:44:50|86025.6|85975.6|86013.3|85988.3|86027.6|85989|86011.8|85975.3|40
1628016300000|2021-08-03 18:45:00|86013.2|85988.2|86016.9|85991.9|86017.4|85992.4|86013.2|85988.2|39
1628016310000|2021-08-03 18:45:10|86017.2|85992.2|86017.2|85992.2|86017.5|85992.5|86016.6|85991.6|24
1628016320000|2021-08-03 18:45:20|86030.9|85980.9|86030.8|85980.8|86031.2|85981.2|86029.1|85979.1|14
1628016330000|2021-08-03 18:45:30|86030.9|85980.9|86031.4|85981.4|86032.2|85982.2|86029.8|85979.8|20
1628016340000|2021-08-03 18:45:40|86030.3|85980.3|86017.4|85992.4|86031.5|85992.6|86015.9|85979.5|35
1628016350000|2021-08-03 18:45:50|86016.5|85991.5|86016.7|85991.7|86016.9|85991.9|86015.8|85990.8|30
1628016360000|2021-08-03 18:46:00|86016.6|85991.6|86029.6|85979.6|86030.1|85992.2|86016.5|85978.9|20
1628016370000|2021-08-03 18:46:10|86029.9|85979.9|86030.6|85980.6|86032.1|85982.1|86029.1|85979.1|34
1628016380000|2021-08-03 18:46:20|86030.5|85980.5|86033.5|85983.5|86033.9|85983.9|86029.9|85979.9|29
1628016390000|2021-08-03 18:46:30|86033.7|85983.7|86033.2|85983.2|86033.7|85983.7|86032.1|85982.1|24
1628016400000|2021-08-03 18:46:40|86033.7|85983.7|86020|85995|86033.9|85996.5|86020|85982.8|21
1628016410000|2021-08-03 18:46:50|86020.2|85995.2|86020.9|85995.9|86021|85996|86019.4|85994.4|19
1628016420000|2021-08-03 18:47:00|86021|85996|86021|85996|86021.9|85996.9|86019.5|85994.5|21
1628016430000|2021-08-03 18:47:10|86034.9|85984.9|86033.3|85983.3|86035.4|85985.4|86032.7|85982.7|26
1628016440000|2021-08-03 18:47:20|86032.9|85982.9|86035.8|85985.8|86036.6|85986.6|86032.9|85982.9|30
1628016450000|2021-08-03 18:47:30|86036.3|85986.3|86036.7|85986.7|86037.3|85987.3|86035.2|85985.2|14
1628016460000|2021-08-03 18:47:40|86036.3|85986.3|86035.8|85985.8|86037.2|85987.2|86035.6|85985.6|14
1628016470000|2021-08-03 18:47:50|86036|85986|86034.6|85984.6|86036.2|85986.2|86034.6|85984.6|6
1628016480000|2021-08-03 18:48:00|86035.1|85985.1|86035.5|85985.5|86036.1|85986.1|86034.4|85984.4|35
1628016490000|2021-08-03 18:48:10|86035.3|85985.3|86034.8|85984.8|86037|85987|86034.8|85984.8|21
1628016500000|2021-08-03 18:48:20|86034.7|85984.7|86034.7|85984.7|86036.4|85986.4|86034.7|85984.7|16
1628016510000|2021-08-03 18:48:30|86034.5|85984.5|86036|85986|86036.8|85986.8|86034.4|85984.4|15
1628016520000|2021-08-03 18:48:40|86035.9|85985.9|86037.2|85987.2|86037.8|85987.8|86035|85985|20
1628016530000|2021-08-03 18:48:50|86037.3|85987.3|86038|85988|86040|85990|86037|85987|33
1628016540000|2021-08-03 18:49:00|86038.1|85988.1|86038.2|85988.2|86038.6|85988.6|86038|85988|22
1628016550000|2021-08-03 18:49:10|86038.1|85988.1|86037.9|85987.9|86038.4|85988.4|86037.9|85987.9|12
1628016560000|2021-08-03 18:49:20|86038.1|85988.1|86039.3|85989.3|86040.2|85990.2|86038|85988|20
1628016570000|2021-08-03 18:49:30|86039.1|85989.1|86038.6|85988.6|86041|85991|86038.4|85988.4|33
1628016580000|2021-08-03 18:49:40|86038.4|85988.4|86038.1|85988.1|86039.1|85989.1|86037.8|85987.8|22
1628016590000|2021-08-03 18:49:50|86039|85989|86038.9|85988.9|86039|85989|86037.9|85987.9|14
1628016600000|2021-08-03 18:50:00|86038.5|85988.5|86037.2|85987.2|86038.5|85988.5|86034.5|85984.5|36
1628016610000|2021-08-03 18:50:10|86037|85987|86037.4|85987.4|86038.6|85988.6|86036.9|85986.9|17
1628016620000|2021-08-03 18:50:20|86037.1|85987.1|86037.4|85987.4|86038.1|85988.1|86037.1|85987.1|22
1628016630000|2021-08-03 18:50:30|86037.5|85987.5|86037.9|85987.9|86039|85989|86037.5|85987.5|19
1628016640000|2021-08-03 18:50:40|86038.3|85988.3|86025.7|86000.7|86038.6|86001|86024.2|85987.5|29
1628016650000|2021-08-03 18:50:50|86024.9|85999.9|86025.2|86000.2|86026|86001|86024.4|85999.4|21
1628016660000|2021-08-03 18:51:00|86024.8|85999.8|86025.5|86000.5|86025.7|86000.7|86024.8|85999.8|15
1628016670000|2021-08-03 18:51:10|86025.4|86000.4|86025|86000|86025.4|86000.4|86024.8|85999.8|8
1628016680000|2021-08-03 18:51:20|86024.8|85999.8|86028.8|86003.8|86028.8|86003.8|86024.7|85999.7|28
1628016690000|2021-08-03 18:51:30|86029.1|86004.1|86024.6|85999.6|86038.6|86004.7|86024.6|85986.7|42
1628016700000|2021-08-03 18:51:40|86025.2|86000.2|86024.8|85999.8|86025.3|86000.3|86024.1|85999.1|20
1628016710000|2021-08-03 18:51:50|86025.1|86000.1|86024.8|85999.8|86026.6|86001.6|86024.8|85999.8|16
1628016720000|2021-08-03 18:52:00|86024.7|85999.7|86024.7|85999.7|86025.1|86000.1|86024.4|85999.4|25
1628016730000|2021-08-03 18:52:10|86024.8|85999.8|86024.6|85999.6|86025.1|86000.1|86023.6|85998.6|21
1628016740000|2021-08-03 18:52:20|86024.9|85999.9|86025.2|86000.2|86026.1|86001.1|86024.5|85999.5|17
1628016750000|2021-08-03 18:52:30|86025.5|86000.5|86025.8|86000.8|86026.4|86001.4|86024.9|85999.9|24
1628016760000|2021-08-03 18:52:40|86026|86001|86024.7|85999.7|86026.4|86001.4|86024.7|85999.7|22
1628016770000|2021-08-03 18:52:50|86024.9|85999.9|86035.8|85985.8|86035.8|86000.2|86023.5|85985.7|21
1628016780000|2021-08-03 18:53:00|86036.7|85986.7|86037.6|85987.6|86038|85988|86035.7|85985.7|31
1628016790000|2021-08-03 18:53:10|86036.5|85986.5|86036.7|85986.7|86036.9|85986.9|86036.4|85986.4|12
1628016800000|2021-08-03 18:53:20|86036.8|85986.8|86036.4|85986.4|86037.7|85987.7|86036.2|85986.2|23
1628016810000|2021-08-03 18:53:30|86038.4|85988.4|86036.1|85986.1|86038.4|85988.4|86035.5|85985.5|19
1628016820000|2021-08-03 18:53:40|86036|85986|86038.6|85988.6|86038.6|85988.6|86036|85986|20
1628016830000|2021-08-03 18:53:50|86036.9|85986.9|86035.3|85985.3|86038.7|85988.7|86035.1|85985.1|15
1628016840000|2021-08-03 18:54:00|86035.4|85985.4|86036.9|85986.9|86037.2|85987.2|86035.2|85985.2|22
1628016850000|2021-08-03 18:54:10|86036.1|85986.1|86037.6|85987.6|86037.6|85987.6|86035.4|85985.4|14
1628016860000|2021-08-03 18:54:20|86037.4|85987.4|86035.7|85985.7|86038|85988|86032.9|85982.9|41
1628016870000|2021-08-03 18:54:30|86036|85986|86036|85986|86036.9|85986.9|86035.5|85985.5|27
1628016880000|2021-08-03 18:54:40|86035.9|85985.9|86021.1|85996.1|86036.8|85996.1|86020.9|85983.2|25
1628016890000|2021-08-03 18:54:50|86021.4|85996.4|86032.7|85982.7|86033.6|85996.4|86020.6|85981.8|44
1628016900000|2021-08-03 18:55:00|86033|85983|86032.6|85982.6|86033.7|85983.7|86031.6|85981.6|20
1628016910000|2021-08-03 18:55:10|86032.5|85982.5|86032.2|85982.2|86032.9|85982.9|86032|85982|25
1628016920000|2021-08-03 18:55:20|86032.9|85982.9|86032.2|85982.2|86032.9|85982.9|86031.2|85981.2|35
1628016930000|2021-08-03 18:55:30|86032.9|85982.9|86032|85982|86032.9|85982.9|86031.3|85981.3|16
1628016940000|2021-08-03 18:55:40|86030.9|85980.9|86031.8|85981.8|86033.5|85983.5|86030.8|85980.8|34
1628016950000|2021-08-03 18:55:50|86032.2|85982.2|86038.4|85988.4|86039.2|85989.2|86031.8|85981.8|36
1628016960000|2021-08-03 18:56:00|86038.7|85988.7|86035.9|85985.9|86040.3|85990.3|86034.7|85984.7|40
1628016970000|2021-08-03 18:56:10|86035.8|85985.8|86035.2|85985.2|86036.1|85986.1|86034.2|85984.2|36
1628016980000|2021-08-03 18:56:20|86035.6|85985.6|86030.8|85980.8|86035.9|85985.9|86030.8|85980.8|38
1628016990000|2021-08-03 18:56:30|86031.7|85981.7|86032.8|85982.8|86033.7|85983.7|86027.6|85977.6|61
1628017000000|2021-08-03 18:56:40|86032.9|85982.9|86030|85980|86033.8|85983.8|86029.2|85979.2|36
1628017010000|2021-08-03 18:56:50|86030.2|85980.2|86024.6|85974.6|86030.7|85990.3|86013.7|85974.2|50
1628017020000|2021-08-03 18:57:00|86024.5|85974.5|86023.7|85973.7|86024.5|85974.5|86020.7|85970.7|47
1628017030000|2021-08-03 18:57:10|86023.9|85973.9|86022|85972|86024.8|85974.8|86022|85972|41
1628017040000|2021-08-03 18:57:20|86021.9|85971.9|86021.6|85971.6|86024.4|85974.4|86021.5|85971.5|44
1628017050000|2021-08-03 18:57:30|86021.5|85971.5|86022.8|85972.8|86024.1|85974.1|86021.2|85971.2|47
1628017060000|2021-08-03 18:57:40|86022.9|85972.9|86027.4|85977.4|86028.4|85978.4|86022.9|85972.9|46
1628017070000|2021-08-03 18:57:50|86027.2|85977.2|86027.2|85977.2|86028.3|85978.3|86026.6|85976.6|46
1628017080000|2021-08-03 18:58:00|86027|85977|86028.9|85978.9|86031.3|85981.3|86026.9|85976.9|33
1628017090000|2021-08-03 18:58:10|86029.1|85979.1|86014|85989|86030.3|85989|86009.7|85978.2|41
1628017100000|2021-08-03 18:58:20|86012|85987|86013.7|85988.7|86015.6|85990.6|86010.7|85985.7|37
1628017110000|2021-08-03 18:58:30|86013.1|85988.1|86016.3|85991.3|86017.2|85992.2|86012.6|85987.6|27
1628017120000|2021-08-03 18:58:40|86016.5|85991.5|86014.6|85989.6|86016.9|85991.9|86012.2|85987.2|42
1628017130000|2021-08-03 18:58:50|86014.9|85989.9|86013.5|85988.5|86016.1|85991.1|86013.5|85988.5|26
1628017140000|2021-08-03 18:59:00|86013.3|85988.3|86013.2|85988.2|86014.2|85989.2|86012.1|85987.1|35
1628017150000|2021-08-03 18:59:10|86012.5|85987.5|86011|85986|86012.6|85987.6|86009|85984|38
1628017160000|2021-08-03 18:59:20|86010.8|85985.8|86014.1|85989.1|86014.3|85989.3|86010.8|85985.8|38
1628017170000|2021-08-03 18:59:30|86014.2|85989.2|86028.6|85978.6|86028.9|85989.3|86014.2|85977.5|39
1628017180000|2021-08-03 18:59:40|86028.5|85978.5|86027.9|85977.9|86030.4|85980.4|86027.9|85977.9|37
1628017190000|2021-08-03 18:59:50|86030.5|85980.5|86022|85997|86036.8|86000.8|86021.6|85979.5|61
1628017200000|2021-08-03 19:00:00|86022.3|85997.3|86023.4|85973.4|86031.7|85997.3|86017.6|85972.6|49
1628017210000|2021-08-03 19:00:10|86023.3|85973.3|86017.3|85967.3|86023.4|85973.4|86017|85967|46
1628017220000|2021-08-03 19:00:20|86017|85967|86013|85963|86017|85967|86009.8|85959.8|48
1628017230000|2021-08-03 19:00:30|86013.7|85963.7|86012.9|85962.9|86014|85964|86012.7|85962.7|31
1628017240000|2021-08-03 19:00:40|86013|85963|86013.5|85963.5|86014.1|85964.1|86013|85963|23
1628017250000|2021-08-03 19:00:50|86013.7|85963.7|86014.3|85964.3|86015.2|85965.2|86013.3|85963.3|22
1628017260000|2021-08-03 19:01:00|86013.6|85963.6|86011.8|85961.8|86014.3|85964.3|86010.5|85960.5|28
1628017270000|2021-08-03 19:01:10|86011.5|85961.5|86010.9|85960.9|86011.9|85961.9|86010.1|85960.1|30
1628017280000|2021-08-03 19:01:20|86010.4|85960.4|86010|85960|86012.5|85962.5|86010|85960|33
1628017290000|2021-08-03 19:01:30|86009.9|85959.9|86010|85960|86011.5|85961.5|86006|85956|42
1628017300000|2021-08-03 19:01:40|86010.3|85960.3|86010.7|85960.7|86011.4|85961.4|86009|85959|28
1628017310000|2021-08-03 19:01:50|86011|85961|86010.4|85960.4|86011|85961|86009.3|85959.3|23
1628017320000|2021-08-03 19:02:00|86010.3|85960.3|86010.1|85960.1|86010.4|85960.4|86008.3|85958.3|30
1628017330000|2021-08-03 19:02:10|86009.9|85959.9|86009.2|85959.2|86011.1|85961.1|86009|85959|27
1628017340000|2021-08-03 19:02:20|86009.4|85959.4|86009.2|85959.2|86009.8|85959.8|86008.7|85958.7|32
1628017350000|2021-08-03 19:02:30|86009|85959|86009.7|85959.7|86010.9|85960.9|86009|85959|20
1628017360000|2021-08-03 19:02:40|86009.6|85959.6|86009.6|85959.6|86009.9|85959.9|86009.1|85959.1|21
1628017370000|2021-08-03 19:02:50|86009.3|85959.3|86006.5|85956.5|86009.4|85959.4|86004.7|85954.7|40
1628017380000|2021-08-03 19:03:00|86006.1|85956.1|86005.7|85955.7|86006.4|85956.4|86005.2|85955.2|36
1628017390000|2021-08-03 19:03:10|86006.3|85956.3|86005.3|85955.3|86006.4|85956.4|86004.9|85954.9|20
1628017400000|2021-08-03 19:03:20|86006.1|85956.1|86004.6|85954.6|86006.1|85956.1|86004.6|85954.6|24
1628017410000|2021-08-03 19:03:30|86005.5|85955.5|86005.3|85955.3|86005.8|85955.8|86004.2|85954.2|24
1628017420000|2021-08-03 19:03:40|86005.2|85955.2|86012.6|85962.6|86013.9|85963.9|86005.1|85955.1|39
1628017430000|2021-08-03 19:03:50|86012.8|85962.8|86012.1|85962.1|86013.1|85963.1|86011.3|85961.3|39
1628017440000|2021-08-03 19:04:00|86012.4|85962.4|86013.6|85963.6|86014.1|85964.1|86012.1|85962.1|32
1628017450000|2021-08-03 19:04:10|86013.5|85963.5|86013.5|85963.5|86014|85964|86012.6|85962.6|27
1628017460000|2021-08-03 19:04:20|86013.9|85963.9|86014.7|85964.7|86014.8|85977|85999.4|85962.2|22
1628017470000|2021-08-03 19:04:30|86014.8|85964.8|86013.5|85963.5|86014.8|85964.8|86013.3|85963.3|25
1628017480000|2021-08-03 19:04:40|86014|85964|86013.7|85963.7|86014.4|85964.4|86013.6|85963.6|23
1628017490000|2021-08-03 19:04:50|86013.6|85963.6|86013.8|85963.8|86014.5|85964.5|86013.2|85963.2|19
1628017500000|2021-08-03 19:05:00|86013.7|85963.7|86013.2|85963.2|86014.1|85964.1|86013.2|85963.2|22
1628017510000|2021-08-03 19:05:10|86012.6|85962.6|86011.4|85961.4|86014.1|85964.1|86008.5|85958.5|19
1628017520000|2021-08-03 19:05:20|86009.4|85959.4|86010.5|85960.5|86011.4|85961.4|86009.4|85959.4|24
1628017530000|2021-08-03 19:05:30|86010.8|85960.8|86010|85960|86010.8|85960.8|86009.6|85959.6|20
1628017540000|2021-08-03 19:05:40|86010.2|85960.2|86010|85960|86010.8|85960.8|86009.7|85959.7|17
1628017550000|2021-08-03 19:05:50|86010.3|85960.3|86008.5|85958.5|86010.3|85960.3|86008.5|85958.5|10
1628017560000|2021-08-03 19:06:00|86009.9|85959.9|86009.2|85959.2|86011|85961|86008.2|85958.2|40
1628017570000|2021-08-03 19:06:10|86008.8|85958.8|86010.3|85960.3|86010.4|85960.4|86008.5|85958.5|32
1628017580000|2021-08-03 19:06:20|86010.2|85960.2|86010.4|85960.4|86011.2|85961.2|86009.7|85959.7|18
1628017590000|2021-08-03 19:06:30|86010.7|85960.7|86010.3|85960.3|86010.7|85960.7|86009.2|85959.2|23
1628017600000|2021-08-03 19:06:40|86010.1|85960.1|86010.1|85960.1|86010.5|85960.5|86009.4|85959.4|28
1628017610000|2021-08-03 19:06:50|86010|85960|86009.4|85959.4|86010.7|85960.7|86009.2|85959.2|16
1628017620000|2021-08-03 19:07:00|86010|85960|86009.5|85959.5|86011.2|85961.2|86008.6|85958.6|19
1628017630000|2021-08-03 19:07:10|86009.2|85959.2|86009.7|85959.7|86010.8|85960.8|86008.7|85958.7|32
1628017640000|2021-08-03 19:07:20|86009.4|85959.4|86010.2|85960.2|86010.8|85960.8|86009.4|85959.4|17
1628017650000|2021-08-03 19:07:30|86011.2|85961.2|86012.6|85962.6|86014.4|85964.4|86011.2|85961.2|35
1628017660000|2021-08-03 19:07:40|86013.8|85963.8|86014.2|85964.2|86014.9|85964.9|86013.4|85963.4|29
1628017670000|2021-08-03 19:07:50|86014|85964|86014.1|85964.1|86014.8|85964.8|86013.6|85963.6|19
1628017680000|2021-08-03 19:08:00|86014.2|85964.2|86013.7|85963.7|86014.7|85964.7|86013.1|85963.1|21
1628017690000|2021-08-03 19:08:10|86013.4|85963.4|86012.8|85962.8|86013.8|85963.8|86012.4|85962.4|31
1628017700000|2021-08-03 19:08:20|86010.2|85960.2|86010.5|85960.5|86010.9|85960.9|86008.7|85958.7|34
1628017710000|2021-08-03 19:08:30|86010.7|85960.7|86010.6|85960.6|86010.8|85960.8|86009.5|85959.5|26
1628017720000|2021-08-03 19:08:40|86010.5|85960.5|86008.5|85958.5|86010.5|85960.5|86008.5|85958.5|26
1628017730000|2021-08-03 19:08:50|86008.8|85958.8|86008.6|85958.6|86008.8|85958.8|86007.7|85957.7|25
1628017740000|2021-08-03 19:09:00|86008.4|85958.4|86009.1|85959.1|86010.1|85960.1|86008.4|85958.4|27
1628017750000|2021-08-03 19:09:10|86009.4|85959.4|86008.2|85958.2|86009.8|85959.8|86008.1|85958.1|16
1628017760000|2021-08-03 19:09:20|86008.1|85958.1|86008.8|85958.8|86009.5|85959.5|86006.6|85956.6|21
1628017770000|2021-08-03 19:09:30|86008.9|85958.9|86007|85957|86009.1|85959.1|86006.8|85956.8|16
1628017780000|2021-08-03 19:09:40|86007.9|85957.9|86010.3|85960.3|86011.2|85961.2|86007.9|85957.9|24
1628017790000|2021-08-03 19:09:50|86010.7|85960.7|86011.1|85961.1|86011.5|85961.5|86009.8|85959.8|19
1628017800000|2021-08-03 19:10:00|86010.6|85960.6|86009.4|85959.4|86010.8|85960.8|86009.4|85959.4|19
1628017810000|2021-08-03 19:10:10|86009.2|85959.2|86008|85958|86009.4|85959.4|86007.3|85957.3|25
1628017820000|2021-08-03 19:10:20|86008.6|85958.6|86008.7|85958.7|86010.4|85960.4|86008|85958|20
1628017830000|2021-08-03 19:10:30|86008.2|85958.2|86012.4|85962.4|86012.4|85976.3|86000|85956.9|19
1628017840000|2021-08-03 19:10:40|86013.4|85963.4|86012.4|85962.4|86013.4|85963.4|86010.8|85960.8|30
1628017850000|2021-08-03 19:10:50|86012.3|85962.3|86013.7|85963.7|86014.7|85964.7|86011.8|85961.8|28
1628017860000|2021-08-03 19:11:00|86014.1|85964.1|86013.2|85963.2|86015.2|85965.2|86013.2|85963.2|21
1628017870000|2021-08-03 19:11:10|86013.4|85963.4|86013|85963|86014.4|85964.4|86011.8|85961.8|27
1628017880000|2021-08-03 19:11:20|86013.2|85963.2|86014.8|85964.8|86015.5|85965.5|86011.8|85961.8|24
1628017890000|2021-08-03 19:11:30|86014.4|85964.4|86012.9|85962.9|86015.5|85965.5|86012.2|85962.2|40
1628017900000|2021-08-03 19:11:40|86012.8|85962.8|86012.2|85962.2|86014.8|85964.8|86012.2|85962.2|19
1628017910000|2021-08-03 19:11:50|86012|85962|86009.1|85959.1|86013.3|85963.3|86009.1|85959.1|39
1628017920000|2021-08-03 19:12:00|86009.4|85959.4|86012.4|85962.4|86012.5|85962.5|86008.8|85958.8|36
1628017930000|2021-08-03 19:12:10|86012.1|85962.1|86010.7|85960.7|86012.3|85962.3|86010.4|85960.4|21
1628017940000|2021-08-03 19:12:20|86010|85960|86015.7|85965.7|86018|85968|86008.3|85958.3|29
1628017950000|2021-08-03 19:12:30|86016.4|85966.4|86016.8|85966.8|86018.5|85968.5|86015.3|85965.3|30
1628017960000|2021-08-03 19:12:40|86015.8|85965.8|86013.1|85963.1|86017.6|85967.6|86013.1|85963.1|37
1628017970000|2021-08-03 19:12:50|86012.8|85962.8|86015.2|85965.2|86016|85966|86012.8|85962.8|26
1628017980000|2021-08-03 19:13:00|86014.4|85964.4|86012.9|85962.9|86017.3|85967.3|86012.6|85962.6|21
1628017990000|2021-08-03 19:13:10|86012.8|85962.8|86014.4|85964.4|86014.4|85964.4|86012.5|85962.5|23
1628018000000|2021-08-03 19:13:20|86014.8|85964.8|86011.6|85961.6|86014.9|85964.9|86011.6|85961.6|20
1628018010000|2021-08-03 19:13:30|86012.5|85962.5|86014.6|85964.6|86014.8|85964.8|86012.2|85962.2|22
1628018020000|2021-08-03 19:13:40|86015.8|85965.8|86012.7|85962.7|86016.1|85966.1|86012.3|85962.3|16
1628018030000|2021-08-03 19:13:50|86012.9|85962.9|86011.7|85961.7|86013.3|85963.3|86011.7|85961.7|23
1628018040000|2021-08-03 19:14:00|86012.6|85962.6|86013.2|85963.2|86014.5|85964.5|86012.3|85962.3|25
1628018050000|2021-08-03 19:14:10|86013.5|85963.5|85999.5|85974.5|86013.5|85974.7|85999.5|85961.2|9
1628018060000|2021-08-03 19:14:20|86000.2|85975.2|85999.7|85974.7|86004.3|85979.3|85997.8|85972.8|17
1628018070000|2021-08-03 19:14:30|86000.4|85975.4|86012|85962|86017|85976.6|86000.4|85962|32
1628018080000|2021-08-03 19:14:40|86012.1|85962.1|86013.4|85963.4|86013.9|85963.9|86012|85962|23
1628018090000|2021-08-03 19:14:50|86012.2|85962.2|86012|85962|86012.5|85962.5|86011.2|85961.2|21
1628018100000|2021-08-03 19:15:00|86011.9|85961.9|86009.7|85959.7|86012.1|85962.1|86008.5|85958.5|28
1628018110000|2021-08-03 19:15:10|86010.3|85960.3|86006.9|85956.9|86011.3|85961.3|86006.9|85956.9|32
1628018120000|2021-08-03 19:15:20|86007.3|85957.3|86007.6|85957.6|86009|85959|86006.3|85956.3|30
1628018130000|2021-08-03 19:15:30|86007.9|85957.9|85994.1|85969.1|86008.7|85969.9|85993.5|85956.5|33
1628018140000|2021-08-03 19:15:40|85994.2|85969.2|85994.7|85969.7|85994.9|85969.9|85993.6|85968.6|19
1628018150000|2021-08-03 19:15:50|85994.4|85969.4|86006.4|85956.4|86006.4|85969.4|85993.8|85956.3|24
1628018160000|2021-08-03 19:16:00|86006.6|85956.6|86006.7|85956.7|86006.9|85956.9|86005.5|85955.5|30
1628018170000|2021-08-03 19:16:10|86006.8|85956.8|86006.7|85956.7|86007.1|85957.1|86006.2|85956.2|24
1628018180000|2021-08-03 19:16:20|86006.6|85956.6|86006.2|85956.2|86007.2|85957.2|86005.8|85955.8|33
1628018190000|2021-08-03 19:16:30|86006.3|85956.3|86007.6|85957.6|86007.6|85957.6|86005.4|85955.4|30
1628018200000|2021-08-03 19:16:40|86007.7|85957.7|86006.8|85956.8|86007.7|85957.7|86006.8|85956.8|20
1628018210000|2021-08-03 19:16:50|86007.1|85957.1|86006.6|85956.6|86011.5|85974.3|85998.3|85956.5|26
1628018220000|2021-08-03 19:17:00|86007.7|85957.7|86006.4|85956.4|86008.5|85958.5|86006.1|85956.1|22
1628018230000|2021-08-03 19:17:10|86007|85957|86008.6|85958.6|86009.7|85959.7|86006.3|85956.3|27
1628018240000|2021-08-03 19:17:20|86008.8|85958.8|86009.2|85959.2|86010.4|85960.4|86008.5|85958.5|38
1628018250000|2021-08-03 19:17:30|86009.1|85959.1|86009.4|85959.4|86009.7|85959.7|86009|85959|25
1628018260000|2021-08-03 19:17:40|86009.7|85959.7|86008.9|85958.9|86009.8|85959.8|86008.3|85958.3|22
1628018270000|2021-08-03 19:17:50|86008.8|85958.8|86009.7|85959.7|86009.8|85959.8|86008.6|85958.6|29
1628018280000|2021-08-03 19:18:00|86009.8|85959.8|86009|85959|86009.9|85959.9|86008.3|85958.3|24
1628018290000|2021-08-03 19:18:10|86009.3|85959.3|86010.6|85960.6|86010.9|85960.9|86009.2|85959.2|34
1628018300000|2021-08-03 19:18:20|86010.3|85960.3|86009.9|85959.9|86011.1|85961.1|86009.9|85959.9|28
1628018310000|2021-08-03 19:18:30|86010.1|85960.1|86010.1|85960.1|86010.3|85960.3|86009.8|85959.8|20
1628018320000|2021-08-03 19:18:40|86009.8|85959.8|86009.3|85959.3|86010|85960|86008.9|85958.9|27
1628018330000|2021-08-03 19:18:50|86009.5|85959.5|86008.9|85958.9|86009.9|85959.9|86008.9|85958.9|13
1628018340000|2021-08-03 19:19:00|86008.7|85958.7|86008.9|85958.9|86010.3|85960.3|86008.1|85958.1|29
1628018350000|2021-08-03 19:19:10|86009.3|85959.3|86008.8|85958.8|86009.8|85959.8|86008.7|85958.7|20
1628018360000|2021-08-03 19:19:20|86009.5|85959.5|86009.7|85959.7|86010|85960|86009.2|85959.2|15
1628018370000|2021-08-03 19:19:30|86009.6|85959.6|86008.8|85958.8|86009.6|85959.6|86008.3|85958.3|19
1628018380000|2021-08-03 19:19:40|86009|85959|86009.4|85959.4|86009.4|85959.4|86008.3|85958.3|16
1628018390000|2021-08-03 19:19:50|86009.9|85959.9|86009.7|85959.7|86010.6|85960.6|86008.9|85958.9|25
1628018400000|2021-08-03 19:20:00|86010.1|85960.1|86010.1|85960.1|86011.3|85961.3|86010.1|85960.1|17
1628018410000|2021-08-03 19:20:10|86009.7|85959.7|86010.2|85960.2|86010.6|85960.6|86009.5|85959.5|16
1628018420000|2021-08-03 19:20:20|86010.3|85960.3|86009.8|85959.8|86010.4|85960.4|86009.6|85959.6|14
1628018430000|2021-08-03 19:20:30|86010.1|85960.1|86009.6|85959.6|86010.4|85960.4|86008.8|85958.8|24
1628018440000|2021-08-03 19:20:40|86009.7|85959.7|86008.6|85958.6|86010.2|85960.2|86008.5|85958.5|23
1628018450000|2021-08-03 19:20:50|86009.1|85959.1|86010|85960|86010|85960|86008.7|85958.7|24
1628018460000|2021-08-03 19:21:00|86009.6|85959.6|86009.9|85959.9|86010.3|85960.3|86009.6|85959.6|22
1628018470000|2021-08-03 19:21:10|86010.1|85960.1|86013.3|85963.3|86015.8|85965.8|86009.9|85959.9|41
1628018480000|2021-08-03 19:21:20|86013|85963|86013.2|85963.2|86013.4|85963.4|86011.4|85961.4|30
1628018490000|2021-08-03 19:21:30|86013.5|85963.5|86014|85964|86014.1|85964.1|86013.2|85963.2|21
1628018500000|2021-08-03 19:21:40|86013.8|85963.8|86012.8|85962.8|86014.3|85964.3|86012.8|85962.8|25
1628018510000|2021-08-03 19:21:50|86012.3|85962.3|86001.3|85976.3|86013.8|85976.6|86001.3|85962.3|10
1628018520000|2021-08-03 19:22:00|86001.2|85976.2|86011.7|85961.7|86012.6|85976.3|85999.1|85961.7|25
1628018530000|2021-08-03 19:22:10|86011.9|85961.9|86011.6|85961.6|86013.6|85963.6|86011.4|85961.4|30
1628018540000|2021-08-03 19:22:20|86011.8|85961.8|86014.3|85964.3|86014.4|85964.4|86011.8|85961.8|39
1628018550000|2021-08-03 19:22:30|86014|85964|86014.3|85964.3|86014.4|85964.4|86013.5|85963.5|21
1628018560000|2021-08-03 19:22:40|86014|85964|86013.3|85963.3|86014.3|85964.3|86013.2|85963.2|23
1628018570000|2021-08-03 19:22:50|86013.4|85963.4|86012.5|85962.5|86013.4|85963.4|86012.1|85962.1|14
1628018580000|2021-08-03 19:23:00|86012.3|85962.3|86013.1|85963.1|86013.3|85963.3|86012.3|85962.3|11
1628018590000|2021-08-03 19:23:10|86012.3|85962.3|86012.8|85962.8|86013|85963|86012.3|85962.3|13
1628018600000|2021-08-03 19:23:20|86012.7|85962.7|86013.4|85963.4|86013.4|85963.4|86012.7|85962.7|10
1628018610000|2021-08-03 19:23:30|86013.3|85963.3|86009.9|85959.9|86013.7|85963.7|86009.9|85959.9|19
1628018620000|2021-08-03 19:23:40|86010.8|85960.8|86010|85960|86010.8|85960.8|86009.7|85959.7|16
1628018630000|2021-08-03 19:23:50|86010.2|85960.2|86010.6|85960.6|86011.2|85961.2|86010.2|85960.2|14
1628018640000|2021-08-03 19:24:00|86010.5|85960.5|86010.2|85960.2|86011|85961|86010.2|85960.2|10
1628018650000|2021-08-03 19:24:10|86010.1|85960.1|86015.9|85965.9|86015.9|85965.9|86009.8|85959.8|14
1628018660000|2021-08-03 19:24:20|86014.9|85964.9|86014.1|85964.1|86015.8|85965.8|86013.6|85963.6|36
1628018670000|2021-08-03 19:24:30|86014|85964|86012.7|85962.7|86014.3|85964.3|86012.7|85962.7|30
1628018680000|2021-08-03 19:24:40|86013.1|85963.1|86012.9|85962.9|86014|85964|86012.9|85962.9|26
1628018690000|2021-08-03 19:24:50|86013|85963|86012.6|85962.6|86014|85964|86012.1|85962.1|29
1628018700000|2021-08-03 19:25:00|86012.7|85962.7|86010.9|85960.9|86012.7|85962.7|86010.8|85960.8|20
1628018710000|2021-08-03 19:25:10|86011|85961|86012.6|85962.6|86013.1|85963.1|86010.7|85960.7|22
1628018720000|2021-08-03 19:25:20|86012.7|85962.7|86015.6|85965.6|86016.2|85966.2|86012.4|85962.4|24
1628018730000|2021-08-03 19:25:30|86015.2|85965.2|86016.1|85966.1|86016.8|85966.8|86015.2|85965.2|23
1628018740000|2021-08-03 19:25:40|86016.4|85966.4|86016.1|85966.1|86016.4|85966.4|86016|85966|15
1628018750000|2021-08-03 19:25:50|86016.5|85966.5|86015.7|85965.7|86016.5|85966.5|86015.1|85965.1|13
1628018760000|2021-08-03 19:26:00|86015.9|85965.9|86016.4|85966.4|86017.1|85967.1|86015.4|85965.4|19
1628018770000|2021-08-03 19:26:10|86016.3|85966.3|86016.9|85966.9|86017.1|85967.1|86016.1|85966.1|18
1628018780000|2021-08-03 19:26:20|86016.8|85966.8|86018.5|85968.5|86018.8|85968.8|86016.5|85966.5|20
1628018790000|2021-08-03 19:26:30|86018.4|85968.4|86018.8|85968.8|86019|85969|86018.2|85968.2|25
1628018800000|2021-08-03 19:26:40|86019|85969|86018.4|85968.4|86019.2|85969.2|86018.2|85968.2|26
1628018810000|2021-08-03 19:26:50|86018.5|85968.5|86018.2|85968.2|86019.2|85969.2|86018.2|85968.2|17
1628018820000|2021-08-03 19:27:00|86018.1|85968.1|86017.4|85967.4|86019.1|85969.1|86017.3|85967.3|16
1628018830000|2021-08-03 19:27:10|86017.9|85967.9|86017.6|85967.6|86018.1|85968.1|86017.6|85967.6|17
1628018840000|2021-08-03 19:27:20|86017.7|85967.7|86016.1|85966.1|86017.9|85967.9|86014.4|85964.4|30
1628018850000|2021-08-03 19:27:30|86015|85965|86015.1|85965.1|86016|85966|86014.9|85964.9|22
1628018860000|2021-08-03 19:27:40|86015.2|85965.2|86015.2|85965.2|86016.4|85966.4|86014.9|85964.9|16
1628018870000|2021-08-03 19:27:50|86015.6|85965.6|86014.7|85964.7|86015.8|85965.8|86014.6|85964.6|15
1628018880000|2021-08-03 19:28:00|86014.8|85964.8|86015.3|85965.3|86015.5|85965.5|86013.7|85963.7|35
1628018890000|2021-08-03 19:28:10|86015.2|85965.2|86013.7|85963.7|86015.2|85965.2|86013|85963|32
1628018900000|2021-08-03 19:28:20|86013.4|85963.4|86013.4|85963.4|86013.7|85963.7|86013|85963|20
1628018910000|2021-08-03 19:28:30|86013.1|85963.1|86013.2|85963.2|86013.7|85963.7|86012.7|85962.7|25
1628018920000|2021-08-03 19:28:40|86013|85963|86010.6|85960.6|86013.3|85963.3|86010.5|85960.5|10
1628018930000|2021-08-03 19:28:50|86010.5|85960.5|86010.9|85960.9|86011|85961|86010.5|85960.5|7
1628018940000|2021-08-03 19:29:00|86011.4|85961.4|86011|85961|86011.4|85961.4|86010.5|85960.5|11
1628018950000|2021-08-03 19:29:10|86011.4|85961.4|86011.4|85961.4|86011.8|85961.8|86011|85961|15
1628018960000|2021-08-03 19:29:20|86011.3|85961.3|86010.7|85960.7|86011.6|85961.6|86010.4|85960.4|8
1628018970000|2021-08-03 19:29:30|86010.6|85960.6|86010.9|85960.9|86011.4|85961.4|86010.2|85960.2|18
1628018980000|2021-08-03 19:29:40|86010.6|85960.6|86009.8|85959.8|86010.7|85960.7|86009.7|85959.7|27
1628018990000|2021-08-03 19:29:50|86010|85960|86009.5|85959.5|86010|85960|86009.1|85959.1|12
1628019000000|2021-08-03 19:30:00|86009.3|85959.3|86012.1|85962.1|86012.6|85973.6|85997.8|85958.9|39
1628019010000|2021-08-03 19:30:10|86011.8|85961.8|86008.5|85958.5|86012.2|85962.2|86007.1|85957.1|52
1628019020000|2021-08-03 19:30:20|86008.2|85958.2|86006.9|85956.9|86008.4|85958.4|86006.8|85956.8|25
1628019030000|2021-08-03 19:30:30|86006.7|85956.7|86007|85957|86007.3|85957.3|86006.7|85956.7|19
1628019040000|2021-08-03 19:30:40|86007.1|85957.1|86008|85958|86008.3|85958.3|86006.7|85956.7|18
1628019050000|2021-08-03 19:30:50|86006.8|85956.8|86007.9|85957.9|86008.3|85958.3|86006.8|85956.8|18
1628019060000|2021-08-03 19:31:00|86007.6|85957.6|86007.5|85957.5|86008.2|85958.2|86006.8|85956.8|20
1628019070000|2021-08-03 19:31:10|86007.6|85957.6|86005.8|85955.8|86007.7|85957.7|86004.6|85954.6|27
1628019080000|2021-08-03 19:31:20|86005.6|85955.6|86004.2|85954.2|86005.6|85955.6|86003.6|85953.6|24
1628019090000|2021-08-03 19:31:30|86004.3|85954.3|86004.4|85954.4|86004.8|85954.8|86003.9|85953.9|19
1628019100000|2021-08-03 19:31:40|86004.3|85954.3|86003|85953|86005.1|85955.1|86002.8|85952.8|28
1628019110000|2021-08-03 19:31:50|86003.9|85953.9|86005.5|85955.5|86006.2|85956.2|86003.9|85953.9|37
1628019120000|2021-08-03 19:32:00|86005.6|85955.6|86003.7|85953.7|86005.9|85955.9|86003.3|85953.3|21
1628019130000|2021-08-03 19:32:10|86003.6|85953.6|86002.8|85952.8|86004.5|85954.5|86002.8|85952.8|22
1628019140000|2021-08-03 19:32:20|86003.2|85953.2|85992|85967|86004.5|85967.9|85988.6|85952.9|21
1628019150000|2021-08-03 19:32:30|85992.1|85967.1|85992|85967|85993|85968|85991.1|85966.1|21
1628019160000|2021-08-03 19:32:40|85991.4|85966.4|86003|85953|86003.4|85967.3|85989.8|85952.6|22
1628019170000|2021-08-03 19:32:50|86003.2|85953.2|86003.8|85953.8|86003.9|85953.9|86002.9|85952.9|20
1628019180000|2021-08-03 19:33:00|86003.5|85953.5|86003.6|85953.6|86003.8|85953.8|86003.4|85953.4|19
1628019190000|2021-08-03 19:33:10|86003.3|85953.3|86000.5|85950.5|86004.9|85954.9|85999.5|85949.5|25
1628019200000|2021-08-03 19:33:20|85999.9|85949.9|85999.5|85949.5|86000.5|85950.5|85999.5|85949.5|19
1628019210000|2021-08-03 19:33:30|85999.2|85949.2|86002.4|85952.4|86002.5|85952.5|85998.7|85948.7|25
1628019220000|2021-08-03 19:33:40|86002.2|85952.2|86001.9|85951.9|86003.2|85953.2|86001.5|85951.5|27
1628019230000|2021-08-03 19:33:50|86002|85952|86001.9|85951.9|86002.4|85952.4|86001.3|85951.3|23
1628019240000|2021-08-03 19:34:00|86001.8|85951.8|86002|85952|86002.3|85952.3|86001.4|85951.4|16
1628019250000|2021-08-03 19:34:10|86001.7|85951.7|86000.8|85950.8|86002|85952|86000.1|85950.1|26
1628019260000|2021-08-03 19:34:20|86000.9|85950.9|85999.6|85949.6|86001.5|85951.5|85998.7|85948.7|28
1628019270000|2021-08-03 19:34:30|85999.8|85949.8|85999.3|85949.3|86000.2|85950.2|85998.9|85948.9|25
1628019280000|2021-08-03 19:34:40|85999.5|85949.5|85999.5|85949.5|86000.5|85950.5|85999.4|85949.4|13
1628019290000|2021-08-03 19:34:50|85999.6|85949.6|85999.2|85949.2|85999.8|85949.8|85998.2|85948.2|23
1628019300000|2021-08-03 19:35:00|85999.1|85949.1|85998.5|85948.5|86000.8|85950.8|85998.1|85948.1|18
1628019310000|2021-08-03 19:35:10|86000.2|85950.2|85999.2|85949.2|86001.9|85951.9|85998.7|85948.7|15
1628019320000|2021-08-03 19:35:20|85999.5|85949.5|85999.3|85949.3|86000.1|85950.1|85998.9|85948.9|22
1628019330000|2021-08-03 19:35:30|85999.4|85949.4|86000.1|85950.1|86000.7|85950.7|85999.2|85949.2|19
1628019340000|2021-08-03 19:35:40|85999.9|85949.9|86000.9|85950.9|86000.9|85950.9|85999.4|85949.4|17
1628019350000|2021-08-03 19:35:50|86000.6|85950.6|86000.5|85950.5|86001|85951|85999.8|85949.8|10
1628019360000|2021-08-03 19:36:00|86000.2|85950.2|85999.8|85949.8|86000.9|85950.9|85999.4|85949.4|7
1628019370000|2021-08-03 19:36:10|86000.5|85950.5|85999.8|85949.8|86000.8|85950.8|85999.2|85949.2|17
1628019380000|2021-08-03 19:36:20|85999.2|85949.2|85999.6|85949.6|86000.3|85950.3|85999|85949|20
1628019390000|2021-08-03 19:36:30|85999.7|85949.7|86000.3|85950.3|86000.9|85950.9|85999.7|85949.7|24
1628019400000|2021-08-03 19:36:40|85999.9|85949.9|85998.1|85948.1|86000.6|85950.6|85997.9|85947.9|31
1628019410000|2021-08-03 19:36:50|85998.6|85948.6|85999.2|85949.2|86000.4|85950.4|85998|85948|30
1628019420000|2021-08-03 19:37:00|85998.8|85948.8|85999.6|85949.6|86000|85950|85998.8|85948.8|23
1628019430000|2021-08-03 19:37:10|85999.9|85949.9|85999.9|85949.9|86000.8|85950.8|85999.5|85949.5|21
1628019440000|2021-08-03 19:37:20|86000|85950|85999.7|85949.7|86000.2|85950.2|85999.3|85949.3|32
1628019450000|2021-08-03 19:37:30|85999.8|85949.8|86001.3|85951.3|86001.3|85951.3|85999.7|85949.7|33
1628019460000|2021-08-03 19:37:40|86001|85951|85988.4|85963.4|86001.1|85964.9|85988|85950.8|32
1628019470000|2021-08-03 19:37:50|85989.1|85964.1|85989|85964|86000.6|85965.2|85988|85949.7|30
1628019480000|2021-08-03 19:38:00|85989.3|85964.3|86002.6|85952.6|86003.8|85964.9|85988.8|85950.8|38
1628019490000|2021-08-03 19:38:10|86003.7|85953.7|86004.1|85954.1|86004.8|85954.8|86003.4|85953.4|25
1628019500000|2021-08-03 19:38:20|86004|85954|86003.5|85953.5|86004.3|85954.3|86003.4|85953.4|27
1628019510000|2021-08-03 19:38:30|86004.2|85954.2|86002.1|85952.1|86004.2|85954.2|86001.9|85951.9|24
1628019520000|2021-08-03 19:38:40|86001.4|85951.4|86002.2|85952.2|86003.8|85953.8|86000.5|85950.5|27
1628019530000|2021-08-03 19:38:50|86002.1|85952.1|86003.3|85953.3|86004.7|85954.7|86002.1|85952.1|28
1628019540000|2021-08-03 19:39:00|86003.1|85953.1|86003.5|85953.5|86004|85954|86002.9|85952.9|20
1628019550000|2021-08-03 19:39:10|86003.8|85953.8|86004.5|85954.5|86004.5|85954.5|86002.5|85952.5|36
1628019560000|2021-08-03 19:39:20|86004.6|85954.6|86008.8|85958.8|86009.1|85959.1|86003.5|85953.5|34
1628019570000|2021-08-03 19:39:30|86008.9|85958.9|86009.9|85959.9|86010.9|85960.9|86008.8|85958.8|27
1628019580000|2021-08-03 19:39:40|86010.1|85960.1|86010.4|85960.4|86011.1|85961.1|86010|85960|19
1628019590000|2021-08-03 19:39:50|86010.7|85960.7|86009.4|85959.4|86011.1|85961.1|86008.3|85958.3|20
1628019600000|2021-08-03 19:40:00|86009.1|85959.1|86008.4|85958.4|86010.2|85960.2|86008.3|85958.3|22
1628019610000|2021-08-03 19:40:10|86008.2|85958.2|86013.7|85963.7|86013.8|85963.8|86008.2|85958.2|28
1628019620000|2021-08-03 19:40:20|86013.6|85963.6|86013.1|85963.1|86014.1|85964.1|86012.3|85962.3|22
1628019630000|2021-08-03 19:40:30|86013.5|85963.5|86012.8|85962.8|86013.5|85963.5|86012.6|85962.6|25
1628019640000|2021-08-03 19:40:40|86012.3|85962.3|86013.6|85963.6|86014|85964|86012.2|85962.2|31
1628019650000|2021-08-03 19:40:50|86013.7|85963.7|86013.2|85963.2|86014|85964|86012.2|85962.2|17
1628019660000|2021-08-03 19:41:00|86014|85964|86012.6|85962.6|86014|85964|86012.1|85962.1|17
1628019670000|2021-08-03 19:41:10|86012.2|85962.2|86011.3|85961.3|86012.9|85962.9|86011.2|85961.2|13
1628019680000|2021-08-03 19:41:20|86011.4|85961.4|86012.4|85962.4|86012.7|85962.7|86011.3|85961.3|16
1628019690000|2021-08-03 19:41:30|86012.7|85962.7|85997.7|85972.7|86013.2|85974.4|85997.6|85960.9|26
1628019700000|2021-08-03 19:41:40|85998.1|85973.1|85997.3|85972.3|85998.1|85973.1|85996.6|85971.6|12
1628019710000|2021-08-03 19:41:50|85997.6|85972.6|85996.6|85971.6|85998.1|85973.1|85996.5|85971.5|23
1628019720000|2021-08-03 19:42:00|85996.3|85971.3|86010.1|85960.1|86010.6|85971.3|85996.3|85956.9|14
1628019730000|2021-08-03 19:42:10|86009.8|85959.8|85997|85972|86009.9|85973.5|85996.6|85958.8|31
1628019740000|2021-08-03 19:42:20|85996.7|85971.7|85996.4|85971.4|85998.2|85973.2|85996.4|85971.4|15
1628019750000|2021-08-03 19:42:30|85995.3|85970.3|86004.4|85954.4|86005.9|85970.3|85995.3|85952.9|40
1628019760000|2021-08-03 19:42:40|86003|85953|85996.7|85971.7|86003.1|85973.2|85995.5|85953|30
1628019770000|2021-08-03 19:42:50|85997|85972|85996.4|85971.4|85997.4|85972.4|85995.6|85970.6|24
1628019780000|2021-08-03 19:43:00|85996.3|85971.3|85996.1|85971.1|85996.8|85971.8|85996.1|85971.1|13
1628019790000|2021-08-03 19:43:10|85996.2|85971.2|85998|85973|85998|85973|85995.5|85970.5|26
1628019800000|2021-08-03 19:43:20|85997.9|85972.9|85996.7|85971.7|85998.4|85973.4|85996.7|85971.7|15
1628019810000|2021-08-03 19:43:30|85997.4|85972.4|85998.5|85973.5|85999.1|85974.1|85996.5|85971.5|34
1628019820000|2021-08-03 19:43:40|85998.6|85973.6|86012.7|85962.7|86012.7|85973.6|85996.8|85961.7|22
1628019830000|2021-08-03 19:43:50|86013.2|85963.2|86012.7|85962.7|86013.5|85963.5|86012.3|85962.3|21
1628019840000|2021-08-03 19:44:00|86012.5|85962.5|86012.1|85962.1|86012.9|85962.9|86012.1|85962.1|18
1628019850000|2021-08-03 19:44:10|86012.5|85962.5|86011.9|85961.9|86013|85963|86011.9|85961.9|14
1628019860000|2021-08-03 19:44:20|86012.3|85962.3|86012.3|85962.3|86013.1|85963.1|86011.7|85961.7|17
1628019870000|2021-08-03 19:44:30|86012.4|85962.4|86013.3|85963.3|86013.5|85963.5|86011|85961|19
1628019880000|2021-08-03 19:44:40|86012.9|85962.9|86011.6|85961.6|86013.6|85963.6|86011.6|85961.6|21
1628019890000|2021-08-03 19:44:50|86012.7|85962.7|86013.7|85963.7|86014.5|85978|86003|85961.9|35
1628019900000|2021-08-03 19:45:00|86014.2|85964.2|86015|85965|86015.4|85965.4|86013.8|85963.8|33
1628019910000|2021-08-03 19:45:10|86015.3|85965.3|86015|85965|86015.3|85978.7|86002.1|85962.1|30
1628019920000|2021-08-03 19:45:20|86014.5|85964.5|86015.6|85965.6|86016.5|85966.5|86014.4|85964.4|24
1628019930000|2021-08-03 19:45:30|86016|85966|86004.2|85979.2|86016.7|85979.8|86002.3|85964.2|23
1628019940000|2021-08-03 19:45:40|86004|85979|86003.8|85978.8|86015.3|85979.7|86002.1|85964.3|22
1628019950000|2021-08-03 19:45:50|86004.1|85979.1|86003.8|85978.8|86004.9|85979.9|86001.8|85976.8|23
1628019960000|2021-08-03 19:46:00|86004.2|85979.2|86016.6|85966.6|86017.1|85979.9|86003.4|85964.8|27
1628019970000|2021-08-03 19:46:10|86016.5|85966.5|86015.7|85965.7|86016.9|85966.9|86015.6|85965.6|19
1628019980000|2021-08-03 19:46:20|86016.1|85966.1|86003.4|85978.4|86016.3|85979.2|86002.2|85966|24
1628019990000|2021-08-03 19:46:30|86003.2|85978.2|86001.8|85976.8|86004|85979|86001.8|85976.8|12
1628020000000|2021-08-03 19:46:40|86003|85978|86003.4|85978.4|86004.6|85979.6|86002.1|85977.1|20
1628020010000|2021-08-03 19:46:50|86003.3|85978.3|86013.5|85963.5|86015.4|85978.8|86002.2|85963.5|26
1628020020000|2021-08-03 19:47:00|86013.8|85963.8|86016.1|85966.1|86018.1|85978.4|86001.8|85963.8|19
1628020030000|2021-08-03 19:47:10|86016.5|85966.5|86012.8|85962.8|86017.2|85967.2|86012.8|85962.8|30
1628020040000|2021-08-03 19:47:20|86014.1|85964.1|86013.4|85963.4|86014.5|85964.5|86013.2|85963.2|34
1628020050000|2021-08-03 19:47:30|86014.2|85964.2|86015.8|85965.8|86017.3|85967.3|86014.2|85964.2|31
1628020060000|2021-08-03 19:47:40|86016|85966|86016.9|85966.9|86017.3|85967.3|86016|85966|13
1628020070000|2021-08-03 19:47:50|86017|85967|86016.2|85966.2|86017.3|85967.3|86016|85966|25
1628020080000|2021-08-03 19:48:00|86016.3|85966.3|86014.5|85964.5|86016.3|85981.1|86003|85964.2|24
1628020090000|2021-08-03 19:48:10|86014.8|85964.8|86014.5|85964.5|86014.9|85964.9|86014.3|85964.3|8
1628020100000|2021-08-03 19:48:20|86014.6|85964.6|86014.6|85964.6|86015.5|85965.5|86014.4|85964.4|13
1628020110000|2021-08-03 19:48:30|86014.7|85964.7|86014.6|85964.6|86015.5|85965.5|86014.1|85964.1|23
1628020120000|2021-08-03 19:48:40|86014.7|85964.7|86002.1|85977.1|86015.9|85978.9|86002.1|85964.6|28
1628020130000|2021-08-03 19:48:50|86001.8|85976.8|86015|85965|86015.3|85977.6|86001.8|85963.7|22
1628020140000|2021-08-03 19:49:00|86015.1|85965.1|86015.1|85965.1|86015.5|85978.4|86002.3|85965.1|18
1628020150000|2021-08-03 19:49:10|86015.2|85965.2|86015|85965|86015.7|85965.7|86014.4|85964.4|17
1628020160000|2021-08-03 19:49:20|86015.3|85965.3|86017|85967|86017|85967|86015.2|85965.2|37
1628020170000|2021-08-03 19:49:30|86016.6|85966.6|86016.7|85966.7|86019.7|85969.7|86016.4|85966.4|39
1628020180000|2021-08-03 19:49:40|86016.6|85966.6|86017.1|85967.1|86018.8|85968.8|86015.8|85965.8|29
1628020190000|2021-08-03 19:49:50|86017.3|85967.3|86016.7|85966.7|86017.3|85967.3|86016.3|85966.3|22
1628020200000|2021-08-03 19:50:00|86017|85967|86017.1|85967.1|86017.6|85967.6|86015.3|85965.3|38
1628020210000|2021-08-03 19:50:10|86017.8|85967.8|86017.6|85967.6|86017.8|85967.8|86015.8|85965.8|37
1628020220000|2021-08-03 19:50:20|86017.2|85967.2|86016.9|85966.9|86017.8|85967.8|86016.8|85966.8|23
1628020230000|2021-08-03 19:50:30|86017|85967|86016.4|85966.4|86017.8|85967.8|86016.2|85966.2|34
1628020240000|2021-08-03 19:50:40|86016.6|85966.6|86015.7|85965.7|86017.1|85967.1|86015.6|85965.6|19
1628020250000|2021-08-03 19:50:50|86016.8|85966.8|86016.8|85966.8|86017.4|85967.4|86016.7|85966.7|22
1628020260000|2021-08-03 19:51:00|86017|85967|86017.9|85967.9|86017.9|85967.9|86016.3|85966.3|14
1628020270000|2021-08-03 19:51:10|86017.7|85967.7|86017.3|85967.3|86017.7|85967.7|86016.7|85966.7|26
1628020280000|2021-08-03 19:51:20|86017.4|85967.4|86018.7|85968.7|86019.1|85969.1|86017.4|85967.4|21
1628020290000|2021-08-03 19:51:30|86018.8|85968.8|86017.8|85967.8|86019.8|85969.8|86017.7|85967.7|41
1628020300000|2021-08-03 19:51:40|86018.1|85968.1|86016.7|85966.7|86018.3|85968.3|86016.7|85966.7|37
1628020310000|2021-08-03 19:51:50|86017.7|85967.7|86017.8|85967.8|86018.4|85968.4|86016.9|85966.9|25
1628020320000|2021-08-03 19:52:00|86017.7|85967.7|86017.1|85967.1|86018.3|85968.3|86016.9|85966.9|26
1628020330000|2021-08-03 19:52:10|86017.3|85967.3|86016.4|85966.4|86017.7|85967.7|86016.1|85966.1|19
1628020340000|2021-08-03 19:52:20|86016.2|85966.2|86017.7|85967.7|86018.5|85981.5|86005|85966.2|26
1628020350000|2021-08-03 19:52:30|86016.9|85966.9|86017.8|85967.8|86019|85969|86016.9|85966.9|24
1628020360000|2021-08-03 19:52:40|86018.4|85968.4|86019.5|85969.5|86019.5|85985.9|86008.2|85966|30
1628020370000|2021-08-03 19:52:50|86019.3|85969.3|86020.9|85970.9|86020.9|85970.9|86016.4|85966.4|43
1628020380000|2021-08-03 19:53:00|86020.7|85970.7|86020|85970|86021.7|85971.7|86019.1|85969.1|44
1628020390000|2021-08-03 19:53:10|86020.1|85970.1|86020.3|85970.3|86021.3|85983.7|86008.7|85969.2|28
1628020400000|2021-08-03 19:53:20|86020.4|85970.4|86018.6|85968.6|86020.6|85970.6|86018.6|85968.6|29
1628020410000|2021-08-03 19:53:30|86019.1|85969.1|86027.8|85977.8|86028.5|85990.4|86015.4|85969.1|42
1628020420000|2021-08-03 19:53:40|86027|85977|86026.7|85976.7|86028.5|85978.5|86026.7|85976.7|29
1628020430000|2021-08-03 19:53:50|86026.6|85976.6|86024.7|85974.7|86026.8|85976.8|86024|85974|33
1628020440000|2021-08-03 19:54:00|86024.9|85974.9|86023|85973|86025.4|85987.5|86008.9|85971.9|35
1628020450000|2021-08-03 19:54:10|86022.5|85972.5|86022.3|85972.3|86024.5|85987.5|86011.8|85972|33
1628020460000|2021-08-03 19:54:20|86023.1|85973.1|86022.4|85972.4|86023.4|85973.4|86021.7|85971.7|40
1628020470000|2021-08-03 19:54:30|86022.5|85972.5|86023.6|85973.6|86024.7|85974.7|86022.2|85972.2|33
1628020480000|2021-08-03 19:54:40|86023.2|85973.2|86011.9|85986.9|86024.9|85988.2|86011.9|85973.1|27
1628020490000|2021-08-03 19:54:50|86012|85987|86026.1|85976.1|86027.1|85987.1|86010.4|85972.3|27
1628020500000|2021-08-03 19:55:00|86026.5|85976.5|86021.1|85971.1|86026.6|85990|86009|85970.5|45
1628020510000|2021-08-03 19:55:10|86020.7|85970.7|86022.3|85972.3|86023.2|85973.2|86020.7|85970.7|34
1628020520000|2021-08-03 19:55:20|86022.9|85972.9|86021.9|85971.9|86023.6|85973.6|86021.3|85971.3|31
1628020530000|2021-08-03 19:55:30|86021.8|85971.8|86020.1|85970.1|86022.5|85972.5|86020|85970|31
1628020540000|2021-08-03 19:55:40|86020.4|85970.4|86021.2|85971.2|86022.7|85972.7|86019.4|85969.4|32
1628020550000|2021-08-03 19:55:50|86021.3|85971.3|86027.6|85977.6|86029|85994.2|86019.2|85970.3|36
1628020560000|2021-08-03 19:56:00|86027.8|85977.8|86034|85984|86036.2|86002.5|86020.9|85976.5|49
1628020570000|2021-08-03 19:56:10|86033.9|85983.9|86031.5|85981.5|86034.3|85984.3|86031.5|85981.5|33
1628020580000|2021-08-03 19:56:20|86031.4|85981.4|86032|85982|86032.5|85982.5|86031.3|85981.3|26
1628020590000|2021-08-03 19:56:30|86032.1|85982.1|86033.2|85983.2|86033.2|85983.2|86032.1|85982.1|26
1628020600000|2021-08-03 19:56:40|86033.1|85983.1|86032.9|85982.9|86033.2|85983.2|86032.9|85982.9|16
1628020610000|2021-08-03 19:56:50|86032.7|85982.7|86032|85982|86032.7|85982.7|86030.6|85980.6|35
1628020620000|2021-08-03 19:57:00|86032.4|85982.4|86032.5|85982.5|86033.1|85983.1|86031.7|85981.7|39
1628020630000|2021-08-03 19:57:10|86032.1|85982.1|86029.6|85979.6|86032.4|85982.4|86029.2|85979.2|35
1628020640000|2021-08-03 19:57:20|86030.4|85980.4|86029.3|85979.3|86030.8|85980.8|86028.6|85978.6|29
1628020650000|2021-08-03 19:57:30|86029.5|85979.5|86028.6|85978.6|86029.6|85979.6|86027.5|85977.5|26
1628020660000|2021-08-03 19:57:40|86029.6|85979.6|86029.5|85979.5|86030.3|85980.3|86029.3|85979.3|16
1628020670000|2021-08-03 19:57:50|86030.5|85980.5|86033.1|85983.1|86033.4|85983.4|86029.5|85979.5|35
1628020680000|2021-08-03 19:58:00|86032.1|85982.1|86037.2|85987.2|86040|85990|86032.1|85982.1|60
1628020690000|2021-08-03 19:58:10|86037.8|85987.8|86037.3|85987.3|86039.1|85989.1|86036.4|85986.4|37
1628020700000|2021-08-03 19:58:20|86037.2|85987.2|86027.3|86002.3|86039|86003.1|86025.4|85986.7|32
1628020710000|2021-08-03 19:58:30|86027.2|86002.2|86040.2|85990.2|86040.2|86002.2|86026.6|85989.7|9
1628020720000|2021-08-03 19:58:40|86040.1|85990.1|86038.6|85988.6|86040.6|85990.6|86037.6|85987.6|38
1628020730000|2021-08-03 19:58:50|86038.9|85988.9|86032.4|85982.4|86038.9|85996.7|86017.6|85980|48
1628020740000|2021-08-03 19:59:00|86032.1|85982.1|86021|85971|86032.1|85993.1|86012|85969.8|60
1628020750000|2021-08-03 19:59:10|86019|85969|86020.1|85970.1|86020.8|85970.8|86017.9|85967.9|47
1628020760000|2021-08-03 19:59:20|86020.5|85970.5|86021.5|85971.5|86023.3|85973.3|86019.1|85969.1|50
1628020770000|2021-08-03 19:59:30|86021|85971|86021.1|85971.1|86021.2|85971.2|86019.2|85969.2|38
1628020780000|2021-08-03 19:59:40|86021.3|85971.3|86014.5|85964.5|86021.5|85977|86000.9|85964.3|57
1628020790000|2021-08-03 19:59:50|86014.4|85964.4|86002.6|85952.6|86014.4|85964.4|86001.2|85951.2|57
1628020800000|2021-08-03 20:00:00|86001.9|85951.9|86002.5|85952.5|86004.1|85954.1|85999.5|85949.5|53
1628020810000|2021-08-03 20:00:10|86002.6|85952.6|86005.6|85955.6|86006.6|85956.6|86001.3|85951.3|49
1628020820000|2021-08-03 20:00:20|86006|85956|86011.5|85961.5|86013.4|85963.4|86006|85956|47
1628020830000|2021-08-03 20:00:30|86013.1|85963.1|86011.8|85961.8|86013.5|85963.5|86010.4|85960.4|41
1628020840000|2021-08-03 20:00:40|86012|85962|86014|85964|86014.1|85964.1|86010.6|85960.6|33
1628020850000|2021-08-03 20:00:50|86014.4|85964.4|86017.8|85967.8|86018.5|85968.5|86014.1|85964.1|54
1628020860000|2021-08-03 20:01:00|86018.2|85968.2|86018.8|85968.8|86019.9|85969.9|86016.4|85966.4|51
1628020870000|2021-08-03 20:01:10|86018.7|85968.7|86018.5|85968.5|86020|85970|86017.9|85967.9|41
1628020880000|2021-08-03 20:01:20|86019.2|85969.2|86014.7|85964.7|86019.2|85969.2|86014.7|85964.7|43
1628020890000|2021-08-03 20:01:30|86015.1|85965.1|86015.6|85965.6|86016.6|85966.6|86014.4|85964.4|29
1628020900000|2021-08-03 20:01:40|86015.5|85965.5|86018.7|85968.7|86018.7|85968.7|86014.8|85964.8|28
1628020910000|2021-08-03 20:01:50|86018.8|85968.8|86017.4|85967.4|86019|85969|86017.2|85967.2|34
1628020920000|2021-08-03 20:02:00|86017.5|85967.5|86020.7|85970.7|86020.8|85970.8|86015.8|85965.8|38
1628020930000|2021-08-03 20:02:10|86020.6|85970.6|86020.7|85970.7|86023.1|85973.1|86018.1|85968.1|41
1628020940000|2021-08-03 20:02:20|86021.1|85971.1|86017.5|85967.5|86022.2|85972.2|86015|85965|49
1628020950000|2021-08-03 20:02:30|86018.5|85968.5|86019|85969|86019.3|85969.3|86017.2|85967.2|21
1628020960000|2021-08-03 20:02:40|86018.9|85968.9|86018.4|85968.4|86019.8|85969.8|86016.4|85966.4|22
1628020970000|2021-08-03 20:02:50|86018.2|85968.2|86017.2|85967.2|86018.2|85968.2|86015.7|85965.7|21
1628020980000|2021-08-03 20:03:00|86017.3|85967.3|86021.4|85971.4|86022.4|85972.4|86015.4|85965.4|38
1628020990000|2021-08-03 20:03:10|86021.2|85971.2|86030.1|85980.1|86031|85981|86018.4|85968.4|50
1628021000000|2021-08-03 20:03:20|86029.7|85979.7|86036.9|85986.9|86037.6|85987.6|86029.3|85979.3|38
1628021010000|2021-08-03 20:03:30|86037.3|85987.3|86035.6|85985.6|86037.9|85987.9|86034.5|85984.5|43
1628021020000|2021-08-03 20:03:40|86036.1|85986.1|86034.7|85984.7|86036.1|85986.1|86033.9|85983.9|36
1628021030000|2021-08-03 20:03:50|86034|85984|86033.6|85983.6|86034|85984|86031.8|85981.8|47
1628021040000|2021-08-03 20:04:00|86033.5|85983.5|86032.9|85982.9|86034.1|85984.1|86032.5|85982.5|32
1628021050000|2021-08-03 20:04:10|86032.8|85982.8|86031.3|85981.3|86033.8|85983.8|86026.9|85976.9|48
1628021060000|2021-08-03 20:04:20|86032.1|85982.1|86032.7|85982.7|86033|85983|86030.8|85980.8|29
1628021070000|2021-08-03 20:04:30|86032.8|85982.8|86032.9|85982.9|86033.6|85983.6|86031.6|85981.6|24
1628021080000|2021-08-03 20:04:40|86033|85983|86035.2|85985.2|86038|85988|86032.8|85982.8|26
1628021090000|2021-08-03 20:04:50|86035.1|85985.1|86034.3|85984.3|86036|85986|86033.7|85983.7|32
1628021100000|2021-08-03 20:05:00|86034.2|85984.2|86035.1|85985.1|86036.5|85986.5|86034.2|85984.2|26
1628021110000|2021-08-03 20:05:10|86035.4|85985.4|86033.8|85983.8|86035.4|85985.4|86032.7|85982.7|20
1628021120000|2021-08-03 20:05:20|86033.6|85983.6|86034.1|85984.1|86034.3|85984.3|86033|85983|11
1628021130000|2021-08-03 20:05:30|86034|85984|86034|85984|86034.9|85984.9|86032.7|85982.7|20
1628021140000|2021-08-03 20:05:40|86034.4|85984.4|86033.2|85983.2|86034.8|85984.8|86031.9|85981.9|48
1628021150000|2021-08-03 20:05:50|86033.1|85983.1|86031.9|85981.9|86034.4|85984.4|86031.2|85981.2|29
1628021160000|2021-08-03 20:06:00|86031.6|85981.6|86033.6|85983.6|86034.5|85984.5|86031.6|85981.6|32
1628021170000|2021-08-03 20:06:10|86033.9|85983.9|86035|85985|86035.2|85985.2|86032.5|85982.5|42
1628021180000|2021-08-03 20:06:20|86035.1|85985.1|86034|85984|86035.1|85985.1|86033.8|85983.8|28
1628021190000|2021-08-03 20:06:30|86034.3|85984.3|86034.8|85984.8|86035.4|85985.4|86033.9|85983.9|28
1628021200000|2021-08-03 20:06:40|86034|85984|86034.6|85984.6|86035.5|85985.5|86034|85984|26
1628021210000|2021-08-03 20:06:50|86034.8|85984.8|86034.1|85984.1|86034.8|85984.8|86033.3|85983.3|29
1628021220000|2021-08-03 20:07:00|86033.8|85983.8|86034.1|85984.1|86035.2|85985.2|86032.3|85982.3|53
1628021230000|2021-08-03 20:07:10|86034.2|85984.2|86035.7|85985.7|86036.1|85986.1|86033.2|85983.2|50
1628021240000|2021-08-03 20:07:20|86035.5|85985.5|86034.9|85984.9|86035.9|85985.9|86034.4|85984.4|39
1628021250000|2021-08-03 20:07:30|86035|85985|86034.7|85984.7|86036.3|85986.3|86033.9|85983.9|35
1628021260000|2021-08-03 20:07:40|86034.8|85984.8|86034.5|85984.5|86034.9|85984.9|86034.3|85984.3|12
1628021270000|2021-08-03 20:07:50|86034.6|85984.6|86034|85984|86034.8|85984.8|86033.7|85983.7|23
1628021280000|2021-08-03 20:08:00|86033.9|85983.9|86033.8|85983.8|86034.8|85984.8|86032.9|85982.9|40
1628021290000|2021-08-03 20:08:10|86034|85984|86034|85984|86034.7|85984.7|86031.2|85981.2|44
1628021300000|2021-08-03 20:08:20|86033.6|85983.6|86034|85984|86035|85985|86033.6|85983.6|29
1628021310000|2021-08-03 20:08:30|86033.9|85983.9|86034.5|85984.5|86035.5|85985.5|86033.7|85983.7|49
1628021320000|2021-08-03 20:08:40|86034.4|85984.4|86034.4|85984.4|86035.4|85985.4|86034.4|85984.4|38
1628021330000|2021-08-03 20:08:50|86035.1|85985.1|86036.5|85986.5|86036.5|85986.5|86033.9|85983.9|30
1628021340000|2021-08-03 20:09:00|86035.5|85985.5|86034.6|85984.6|86035.9|85985.9|86032.9|85982.9|58
1628021350000|2021-08-03 20:09:10|86034.7|85984.7|86035.9|85985.9|86036.3|85986.3|86034.2|85984.2|48
1628021360000|2021-08-03 20:09:20|86034.9|85984.9|86035.6|85985.6|86036.7|85986.7|86034.3|85984.3|37
1628021370000|2021-08-03 20:09:30|86035.8|85985.8|86034.5|85984.5|86037.8|85987.8|86033.8|85983.8|52
1628021380000|2021-08-03 20:09:40|86034.6|85984.6|86034.9|85984.9|86035.7|85985.7|86033.6|85983.6|32
1628021390000|2021-08-03 20:09:50|86034.7|85984.7|86034.6|85984.6|86035.4|85985.4|86033.9|85983.9|25
1628021400000|2021-08-03 20:10:00|86034.8|85984.8|86037.3|85987.3|86038.2|85988.2|86034.8|85984.8|52
1628021410000|2021-08-03 20:10:10|86036.6|85986.6|86038.3|85988.3|86038.4|85988.4|86036.6|85986.6|12
1628021420000|2021-08-03 20:10:20|86037.8|85987.8|86035|85985|86038.4|85988.4|86035|85985|47
1628021430000|2021-08-03 20:10:30|86034.4|85984.4|86033.8|85983.8|86034.7|85984.7|86033.8|85983.8|16
1628021440000|2021-08-03 20:10:40|86034.8|85984.8|86034.8|85984.8|86034.8|85984.8|86033.4|85983.4|16
1628021450000|2021-08-03 20:10:50|86034.7|85984.7|86034.9|85984.9|86034.9|85984.9|86033.8|85983.8|22
1628021460000|2021-08-03 20:11:00|86034.7|85984.7|86036.3|85986.3|86036.5|85986.5|86034.2|85984.2|23
1628021470000|2021-08-03 20:11:10|86035.1|85985.1|86036|85986|86037|85987|86034.6|85984.6|32
1628021480000|2021-08-03 20:11:20|86036.4|85986.4|86035.1|85985.1|86038.7|85988.7|86035.1|85985.1|38
1628021490000|2021-08-03 20:11:30|86035|85985|86034.7|85984.7|86035.2|85985.2|86033.2|85983.2|41
1628021500000|2021-08-03 20:11:40|86033.9|85983.9|86032.6|85982.6|86035.4|85985.4|86031.9|85981.9|52
1628021510000|2021-08-03 20:11:50|86033.2|85983.2|86034|85984|86034.1|85984.1|86032.3|85982.3|35
1628021520000|2021-08-03 20:12:00|86033.5|85983.5|86033.8|85983.8|86034.7|85984.7|86033.3|85983.3|20
1628021530000|2021-08-03 20:12:10|86033.6|85983.6|86034.9|85984.9|86035.5|85985.5|86033|85983|33
1628021540000|2021-08-03 20:12:20|86035.1|85985.1|86034.9|85984.9|86035.6|85985.6|86034.2|85984.2|34
1628021550000|2021-08-03 20:12:30|86035.3|85985.3|86034.7|85984.7|86035.7|85985.7|86034.3|85984.3|21
1628021560000|2021-08-03 20:12:40|86034.5|85984.5|86034.7|85984.7|86035.1|85985.1|86034.2|85984.2|31
1628021570000|2021-08-03 20:12:50|86034.8|85984.8|86036|85986|86036.9|85986.9|86034.8|85984.8|19
1628021580000|2021-08-03 20:13:00|86035|85985|86036.8|85986.8|86037.7|85987.7|86034.2|85984.2|39
1628021590000|2021-08-03 20:13:10|86037.1|85987.1|86039.7|85989.7|86040|85990|86036.4|85986.4|41
1628021600000|2021-08-03 20:13:20|86039.6|85989.6|86038.3|85988.3|86039.7|85989.7|86037.2|85987.2|38
1628021610000|2021-08-03 20:13:30|86037.9|85987.9|86039.2|85989.2|86040|85990|86037.1|85987.1|48
1628021620000|2021-08-03 20:13:40|86039.1|85989.1|86037.1|85987.1|86039.2|85989.2|86036.6|85986.6|23
1628021630000|2021-08-03 20:13:50|86037.6|85987.6|86039.1|85989.1|86039.6|85989.6|86037.5|85987.5|28
1628021640000|2021-08-03 20:14:00|86038.8|85988.8|86042.5|85992.5|86042.7|85992.7|86038.5|85988.5|31
1628021650000|2021-08-03 20:14:10|86042|85992|86042.4|85992.4|86042.4|85992.4|86041.3|85991.3|37
1628021660000|2021-08-03 20:14:20|86042.7|85992.7|86042.4|85992.4|86043.4|85993.4|86042.3|85992.3|21
1628021670000|2021-08-03 20:14:30|86042|85992|86044.7|85994.7|86046.9|85996.9|86041.7|85991.7|33
1628021680000|2021-08-03 20:14:40|86044.4|85994.4|86044|85994|86044.5|85994.5|86043.7|85993.7|30
1628021690000|2021-08-03 20:14:50|86044.2|85994.2|86044.1|85994.1|86044.5|85994.5|86043.8|85993.8|23
1628021700000|2021-08-03 20:15:00|86044.2|85994.2|86042.4|85992.4|86044.2|85994.2|86040.6|85990.6|46
1628021710000|2021-08-03 20:15:10|86042.1|85992.1|86041.9|85991.9|86042.9|85992.9|86041.1|85991.1|35
1628021720000|2021-08-03 20:15:20|86042.3|85992.3|86041.5|85991.5|86042.3|85992.3|86041.2|85991.2|13
1628021730000|2021-08-03 20:15:30|86040.9|85990.9|86040.7|85990.7|86042|85992|86040.2|85990.2|27
1628021740000|2021-08-03 20:15:40|86041|85991|86039.8|85989.8|86041|85991|86039.5|85989.5|13
1628021750000|2021-08-03 20:15:50|86044.2|85994.2|86041.2|85991.2|86044.2|85994.2|86040.8|85990.8|11
1628021760000|2021-08-03 20:16:00|86040.5|85990.5|86039.1|85989.1|86040.6|85990.6|86039.1|85989.1|18
1628021770000|2021-08-03 20:16:10|86038.9|85988.9|86039.6|85989.6|86040.9|85990.9|86038.6|85988.6|24
1628021780000|2021-08-03 20:16:20|86039|85989|86038.5|85988.5|86041|85991|86038.4|85988.4|39
1628021790000|2021-08-03 20:16:30|86039.1|85989.1|86039.1|85989.1|86040.1|85990.1|86037.7|85987.7|39
1628021800000|2021-08-03 20:16:40|86039.5|85989.5|86036.5|85986.5|86041.8|85991.8|86036.5|85986.5|27
1628021810000|2021-08-03 20:16:50|86037.8|85987.8|86038.2|85988.2|86040.6|85990.6|86037.8|85987.8|52
1628021820000|2021-08-03 20:17:00|86040.6|85990.6|86039|85989|86040.6|85990.6|86038.4|85988.4|31
1628021830000|2021-08-03 20:17:10|86039.5|85989.5|86038.6|85988.6|86039.6|85989.6|86038.3|85988.3|20
1628021840000|2021-08-03 20:17:20|86038.8|85988.8|86037|85987|86040.1|85990.1|86036.2|85986.2|44
1628021850000|2021-08-03 20:17:30|86036.9|85986.9|86035|85985|86037.5|85987.5|86035|85985|35
1628021860000|2021-08-03 20:17:40|86034.9|85984.9|86033.8|85983.8|86035.4|85985.4|86033.7|85983.7|39
1628021870000|2021-08-03 20:17:50|86033.7|85983.7|86035.8|85985.8|86036.5|85986.5|86033.6|85983.6|41
1628021880000|2021-08-03 20:18:00|86035.7|85985.7|86035.2|85985.2|86036.1|85986.1|86034.9|85984.9|20
1628021890000|2021-08-03 20:18:10|86035.4|85985.4|86033.9|85983.9|86037.4|85987.4|86033.6|85983.6|33
1628021900000|2021-08-03 20:18:20|86033.6|85983.6|86034.2|85984.2|86035.9|85985.9|86033.6|85983.6|25
1628021910000|2021-08-03 20:18:30|86034.3|85984.3|86036|85986|86036.9|85986.9|86034.3|85984.3|21
1628021920000|2021-08-03 20:18:40|86035.6|85985.6|86035.2|85985.2|86035.6|85985.6|86034.8|85984.8|17
1628021930000|2021-08-03 20:18:50|86034.4|85984.4|86035|85985|86037.1|85987.1|86033.9|85983.9|34
1628021940000|2021-08-03 20:19:00|86035.1|85985.1|86035.6|85985.6|86036.7|85986.7|86034|85984|39
1628021950000|2021-08-03 20:19:10|86035.5|85985.5|86035.5|85985.5|86036|85986|86035.1|85985.1|32
1628021960000|2021-08-03 20:19:20|86035.4|85985.4|86035.3|85985.3|86035.8|85985.8|86034.5|85984.5|31
1628021970000|2021-08-03 20:19:30|86035.4|85985.4|86035.9|85985.9|86036.9|85986.9|86034.9|85984.9|22
1628021980000|2021-08-03 20:19:40|86036|85986|86034.4|85984.4|86036.2|85986.2|86033.9|85983.9|28
1628021990000|2021-08-03 20:19:50|86034.7|85984.7|86035.6|85985.6|86036.3|85986.3|86033.8|85983.8|29
1628022000000|2021-08-03 20:20:00|86035.4|85985.4|86037.4|85987.4|86041.1|85991.1|86035|85985|69
1628022010000|2021-08-03 20:20:10|86038.2|85988.2|86037.9|85987.9|86040.5|85990.5|86036.7|85986.7|70
1628022020000|2021-08-03 20:20:20|86039.3|85989.3|86039.1|85989.1|86042.6|85992.6|86036.9|85986.9|69
1628022030000|2021-08-03 20:20:30|86038.7|85988.7|86039.4|85989.4|86042.7|85992.7|86038.7|85988.7|49
1628022040000|2021-08-03 20:20:40|86039.3|85989.3|86040.6|85990.6|86040.6|85990.6|86039|85989|15
1628022050000|2021-08-03 20:20:50|86040.5|85990.5|86040.9|85990.9|86042.7|85992.7|86040.5|85990.5|10
1628022060000|2021-08-03 20:21:00|86041.1|85991.1|86038.2|85988.2|86041.3|85991.3|86037.6|85987.6|52
1628022070000|2021-08-03 20:21:10|86039.8|85989.8|86036.6|85986.6|86040.1|85990.1|86033.1|85983.1|57
1628022080000|2021-08-03 20:21:20|86036.7|85986.7|86034.9|85984.9|86037.5|85987.5|86034.9|85984.9|21
1628022090000|2021-08-03 20:21:30|86034.5|85984.5|86036.1|85986.1|86042|85992|86032.9|85982.9|71
1628022100000|2021-08-03 20:21:40|86035.8|85985.8|86039|85989|86040|85990|86033.8|85983.8|72
1628022110000|2021-08-03 20:21:50|86038.9|85988.9|86040.8|85990.8|86040.8|85990.8|86034.4|85984.4|54
1628022120000|2021-08-03 20:22:00|86041|85991|86040.3|85990.3|86041.4|85991.4|86038.4|85988.4|31
1628022130000|2021-08-03 20:22:10|86040.1|85990.1|86039.1|85989.1|86040.6|85990.6|86037.9|85987.9|32
1628022140000|2021-08-03 20:22:20|86039.6|85989.6|86039.3|85989.3|86039.6|85989.6|86038.9|85988.9|8
1628022150000|2021-08-03 20:22:30|86039.5|85989.5|86040.8|85990.8|86041.6|85991.6|86038.9|85988.9|21
1628022160000|2021-08-03 20:22:40|86040.6|85990.6|86042.2|85992.2|86042.9|85992.9|86037.9|85987.9|47
1628022170000|2021-08-03 20:22:50|86041.7|85991.7|86037.4|85987.4|86041.7|85991.7|86037.4|85987.4|23
1628022180000|2021-08-03 20:23:00|86038.4|85988.4|86039|85989|86040.6|85990.6|86037|85987|57
1628022190000|2021-08-03 20:23:10|86041.2|85991.2|86040.5|85990.5|86041.6|85991.6|86039.1|85989.1|43
1628022200000|2021-08-03 20:23:20|86040.3|85990.3|86039.2|85989.2|86041.7|85991.7|86039.1|85989.1|36
1628022210000|2021-08-03 20:23:30|86039.3|85989.3|86040.1|85990.1|86041.1|85991.1|86038.5|85988.5|32
1628022220000|2021-08-03 20:23:40|86040.5|85990.5|86043.2|85993.2|86044.2|85994.2|86039.8|85989.8|40
1628022230000|2021-08-03 20:23:50|86043.1|85993.1|86040.5|85990.5|86043.8|85993.8|86040.5|85990.5|20
1628022240000|2021-08-03 20:24:00|86040.6|85990.6|86043.3|85993.3|86044.2|85994.2|86040.5|85990.5|20
1628022250000|2021-08-03 20:24:10|86043.1|85993.1|86042.4|85992.4|86044.1|85994.1|86040.9|85990.9|44
1628022260000|2021-08-03 20:24:20|86042.3|85992.3|86041.1|85991.1|86042.7|85992.7|86041.1|85991.1|13
1628022270000|2021-08-03 20:24:30|86041.4|85991.4|86042.7|85992.7|86042.9|85992.9|86041.4|85991.4|14
1628022280000|2021-08-03 20:24:40|86043|85993|86040.8|85990.8|86044.2|85994.2|86039.6|85989.6|40
1628022290000|2021-08-03 20:24:50|86040.7|85990.7|86042.5|85992.5|86042.5|85992.5|86040.3|85990.3|22
1628022300000|2021-08-03 20:25:00|86042.2|85992.2|86038.2|85988.2|86043.4|85993.4|86038.2|85988.2|55
1628022310000|2021-08-03 20:25:10|86038.7|85988.7|86040.5|85990.5|86043.7|85993.7|86038.3|85988.3|63
1628022320000|2021-08-03 20:25:20|86040.3|85990.3|86041|85991|86042.3|85992.3|86039.8|85989.8|33
1628022330000|2021-08-03 20:25:30|86041.3|85991.3|86041.1|85991.1|86041.7|85991.7|86040.7|85990.7|8
1628022340000|2021-08-03 20:25:40|86041.2|85991.2|86040.1|85990.1|86043.3|85993.3|86040.1|85990.1|14
1628022350000|2021-08-03 20:25:50|86040|85990|86042.2|85992.2|86043|85993|86038.4|85988.4|44
1628022360000|2021-08-03 20:26:00|86043|85993|86040|85990|86043.6|85993.6|86039.9|85989.9|57
1628022370000|2021-08-03 20:26:10|86040.2|85990.2|86042.9|85992.9|86044.1|85994.1|86040.2|85990.2|63
1628022380000|2021-08-03 20:26:20|86043|85993|86041.4|85991.4|86043.2|85993.2|86041.4|85991.4|58
1628022390000|2021-08-03 20:26:30|86041.2|85991.2|86041.2|85991.2|86043|85993|86040.8|85990.8|47
1628022400000|2021-08-03 20:26:40|86041.3|85991.3|86042.3|85992.3|86042.7|85992.7|86038.9|85988.9|46
1628022410000|2021-08-03 20:26:50|86042|85992|86042|85992|86043.2|85993.2|86040|85990|50
1628022420000|2021-08-03 20:27:00|86042.5|85992.5|86042.9|85992.9|86044|85994|86041.7|85991.7|56
1628022430000|2021-08-03 20:27:10|86042.8|85992.8|86041.8|85991.8|86043.4|85993.4|86039.8|85989.8|61
1628022440000|2021-08-03 20:27:20|86041.7|85991.7|86042.9|85992.9|86043|85993|86040.5|85990.5|40
1628022450000|2021-08-03 20:27:30|86043|85993|86043.6|85993.6|86043.6|85993.6|86041.4|85991.4|23
1628022460000|2021-08-03 20:27:40|86043.5|85993.5|86040.9|85990.9|86043.7|85993.7|86040.9|85990.9|20
1628022470000|2021-08-03 20:27:50|86041|85991|86041.7|85991.7|86042.9|85992.9|86040.1|85990.1|35
1628022480000|2021-08-03 20:28:00|86041.6|85991.6|86042.1|85992.1|86043.2|85993.2|86040.1|85990.1|61
1628022490000|2021-08-03 20:28:10|86042|85992|86042.4|85992.4|86043.2|85993.2|86040.8|85990.8|57
1628022500000|2021-08-03 20:28:20|86042.5|85992.5|86036.9|85986.9|86042.6|85992.6|86036.5|85986.5|35
1628022510000|2021-08-03 20:28:30|86037.3|85987.3|86037.2|85987.2|86038.9|85988.9|86037.1|85987.1|55
1628022520000|2021-08-03 20:28:40|86037.9|85987.9|86036.8|85986.8|86038.9|85988.9|86035.5|85985.5|43
1628022530000|2021-08-03 20:28:50|86037.6|85987.6|86036.7|85986.7|86037.6|85987.6|86036.4|85986.4|13
1628022540000|2021-08-03 20:29:00|86037|85987|86036.7|85986.7|86039|85989|86036.5|85986.5|63
1628022550000|2021-08-03 20:29:10|86036.2|85986.2|86036.9|85986.9|86038.9|85988.9|86034.5|85984.5|69
1628022560000|2021-08-03 20:29:20|86036.8|85986.8|86037|85987|86038.8|85988.8|86034.6|85984.6|63
1628022570000|2021-08-03 20:29:30|86036.9|85986.9|86037.5|85987.5|86039.3|85989.3|86036.9|85986.9|48
1628022580000|2021-08-03 20:29:40|86036.2|85986.2|86038.1|85988.1|86038.4|85988.4|86036|85986|47
1628022590000|2021-08-03 20:29:50|86038.2|85988.2|86038.3|85988.3|86039.7|85989.7|86037.6|85987.6|59
1628022600000|2021-08-03 20:30:00|86038.2|85988.2|86037.6|85987.6|86039.8|85989.8|86036.6|85986.6|63
1628022610000|2021-08-03 20:30:10|86037.1|85987.1|86038.2|85988.2|86040.1|85990.1|86037.1|85987.1|61
1628022620000|2021-08-03 20:30:20|86038.1|85988.1|86040.5|85990.5|86042.3|85992.3|86037.3|85987.3|55
1628022630000|2021-08-03 20:30:30|86039.8|85989.8|86041.4|85991.4|86042.5|85992.5|86039.2|85989.2|55
1628022640000|2021-08-03 20:30:40|86041.5|85991.5|86041.1|85991.1|86042.1|85992.1|86040.8|85990.8|48
1628022650000|2021-08-03 20:30:50|86041|85991|86040.4|85990.4|86042|85992|86040.4|85990.4|23
1628022660000|2021-08-03 20:31:00|86041|85991|86042.7|85992.7|86043.4|85993.4|86039.6|85989.6|52
1628022670000|2021-08-03 20:31:10|86042.3|85992.3|86042.1|85992.1|86044|85994|86041.5|85991.5|40
1628022680000|2021-08-03 20:31:20|86042.3|85992.3|86041|85991|86044.1|85994.1|86041|85991|35
1628022690000|2021-08-03 20:31:30|86040.9|85990.9|86038.2|85988.2|86042.6|85992.6|86036.1|85986.1|57
1628022700000|2021-08-03 20:31:40|86037.7|85987.7|86042.3|85992.3|86045.2|85995.2|86037.1|85987.1|43
1628022710000|2021-08-03 20:31:50|86042.5|85992.5|86042.1|85992.1|86043.9|85993.9|86042.1|85992.1|36
1628022720000|2021-08-03 20:32:00|86041.8|85991.8|86042.8|85992.8|86044.8|85994.8|86039.2|85989.2|50
1628022730000|2021-08-03 20:32:10|86042.6|85992.6|86042.4|85992.4|86043.2|85993.2|86042.3|85992.3|30
1628022740000|2021-08-03 20:32:20|86042.6|85992.6|86041.8|85991.8|86042.8|85992.8|86041.2|85991.2|20
1628022750000|2021-08-03 20:32:30|86041.6|85991.6|86041.8|85991.8|86043.2|85993.2|86041.3|85991.3|37
1628022760000|2021-08-03 20:32:40|86042.1|85992.1|86039.3|85989.3|86043|85993|86039|85989|54
1628022770000|2021-08-03 20:32:50|86038.4|85988.4|86039.9|85989.9|86041.6|85991.6|86038|85988|63
1628022780000|2021-08-03 20:33:00|86040.2|85990.2|86039.1|85989.1|86043|85993|86037.8|85987.8|65
1628022790000|2021-08-03 20:33:10|86038.9|85988.9|86040.9|85990.9|86041.4|85991.4|86037.2|85987.2|63
1628022800000|2021-08-03 20:33:20|86041|85991|86039.8|85989.8|86041|85991|86037.5|85987.5|64
1628022810000|2021-08-03 20:33:30|86039.4|85989.4|86039.9|85989.9|86041|85991|86037.6|85987.6|50
1628022820000|2021-08-03 20:33:40|86040.1|85990.1|86040.1|85990.1|86041.7|85991.7|86037.7|85987.7|60
1628022830000|2021-08-03 20:33:50|86041.6|85991.6|86038.6|85988.6|86041.8|85991.8|86037.8|85987.8|65
1628022840000|2021-08-03 20:34:00|86038.3|85988.3|86039.4|85989.4|86040.9|85990.9|86037.2|85987.2|62
1628022850000|2021-08-03 20:34:10|86038.8|85988.8|86031.1|85981.1|86040.9|85990.9|86031.1|85981.1|61
1628022860000|2021-08-03 20:34:20|86029.7|85979.7|86034.6|85984.6|86034.6|85984.6|86029|85979|64
1628022870000|2021-08-03 20:34:30|86032.8|85982.8|86032|85982|86034.6|85984.6|86031.3|85981.3|39
1628022880000|2021-08-03 20:34:40|86032.2|85982.2|86028.8|85978.8|86033.9|85983.9|86028.4|85978.4|67
1628022890000|2021-08-03 20:34:50|86029.6|85979.6|86028.6|85978.6|86029.6|85979.6|86023|85973|63
1628022900000|2021-08-03 20:35:00|86028.7|85978.7|86028.9|85978.9|86030|85980|86025.5|85975.5|72
1628022910000|2021-08-03 20:35:10|86028.5|85978.5|86030.3|85980.3|86031.4|85981.4|86027.6|85977.6|64
1628022920000|2021-08-03 20:35:20|86030.4|85980.4|86033.2|85983.2|86034.6|85984.6|86029|85979|54
1628022930000|2021-08-03 20:35:30|86032.7|85982.7|86034.2|85984.2|86034.7|85984.7|86030.4|85980.4|59
1628022940000|2021-08-03 20:35:40|86035.8|85985.8|86032|85982|86036|85986|86032|85982|48
1628022950000|2021-08-03 20:35:50|86033.5|85983.5|86031.3|85981.3|86035|85985|86030.4|85980.4|64
1628022960000|2021-08-03 20:36:00|86031.1|85981.1|86030.3|85980.3|86032.6|85982.6|86028.5|85978.5|60
1628022970000|2021-08-03 20:36:10|86031.1|85981.1|86030.3|85980.3|86032.3|85982.3|86028.6|85978.6|64
1628022980000|2021-08-03 20:36:20|86031.3|85981.3|86029.2|85979.2|86031.7|85981.7|86028.8|85978.8|56
1628022990000|2021-08-03 20:36:30|86028.8|85978.8|86029.9|85979.9|86030.8|85980.8|86027.2|85977.2|55
1628023000000|2021-08-03 20:36:40|86030.1|85980.1|86029.9|85979.9|86031|85981|86025.9|85975.9|59
1628023010000|2021-08-03 20:36:50|86030.8|85980.8|86032.1|85982.1|86034.1|85984.1|86030.1|85980.1|46
1628023020000|2021-08-03 20:37:00|86031.7|85981.7|86032.7|85982.7|86033.8|85983.8|86030.2|85980.2|56
1628023030000|2021-08-03 20:37:10|86032.2|85982.2|86031.1|85981.1|86034.1|85984.1|86030.9|85980.9|71
1628023040000|2021-08-03 20:37:20|86031.2|85981.2|86031.7|85981.7|86034.1|85984.1|86030.1|85980.1|57
1628023050000|2021-08-03 20:37:30|86031.3|85981.3|86033.1|85983.1|86033.8|85983.8|86030.7|85980.7|52
1628023060000|2021-08-03 20:37:40|86032.9|85982.9|86032.9|85982.9|86034.8|85984.8|86030.6|85980.6|62
1628023070000|2021-08-03 20:37:50|86033|85983|86030.4|85980.4|86034.6|85984.6|86028.5|85978.5|46
1628023080000|2021-08-03 20:38:00|86031.2|85981.2|86031.7|85981.7|86033.3|85983.3|86030.4|85980.4|50
1628023090000|2021-08-03 20:38:10|86031.5|85981.5|86032.8|85982.8|86034.2|85984.2|86030.3|85980.3|73
1628023100000|2021-08-03 20:38:20|86033.2|85983.2|86034.7|85984.7|86036.9|85986.9|86031.5|85981.5|51
1628023110000|2021-08-03 20:38:30|86034.3|85984.3|86035.9|85985.9|86037.1|85987.1|86033|85983|59
1628023120000|2021-08-03 20:38:40|86035.2|85985.2|86035.1|85985.1|86036.4|85986.4|86031.7|85981.7|66
1628023130000|2021-08-03 20:38:50|86034.7|85984.7|86033.3|85983.3|86035.9|85985.9|86033.3|85983.3|39
1628023140000|2021-08-03 20:39:00|86033.4|85983.4|86032.7|85982.7|86038.8|85988.8|86031.5|85981.5|53
1628023150000|2021-08-03 20:39:10|86032.6|85982.6|86034|85984|86036.8|85986.8|86032.4|85982.4|49
1628023160000|2021-08-03 20:39:20|86035.1|85985.1|86036.2|85986.2|86038.1|85988.1|86034.4|85984.4|59
1628023170000|2021-08-03 20:39:30|86036|85986|86035.2|85985.2|86037|85987|86035.1|85985.1|25
1628023180000|2021-08-03 20:39:40|86034.7|85984.7|86036|85986|86037.5|85987.5|86033.5|85983.5|41
1628023190000|2021-08-03 20:39:50|86034.6|85984.6|86034.2|85984.2|86037.5|85987.5|86034.2|85984.2|58
1628023200000|2021-08-03 20:40:00|86034.1|85984.1|86033.7|85983.7|86037.2|85987.2|86033.7|85983.7|57
1628023210000|2021-08-03 20:40:10|86033.4|85983.4|86034.9|85984.9|86036.9|85986.9|86032.2|85982.2|65
1628023220000|2021-08-03 20:40:20|86034.7|85984.7|86036.7|85986.7|86038.2|85988.2|86033.8|85983.8|65
1628023230000|2021-08-03 20:40:30|86036.6|85986.6|86035.3|85985.3|86038.2|85988.2|86033.2|85983.2|64
1628023240000|2021-08-03 20:40:40|86035.2|85985.2|86033.2|85983.2|86036.8|85986.8|86032.7|85982.7|59
1628023250000|2021-08-03 20:40:50|86032.8|85982.8|86034.9|85984.9|86037.5|85987.5|86032.6|85982.6|71
1628023260000|2021-08-03 20:41:00|86035.7|85985.7|86034.1|85984.1|86038.2|85988.2|86033.9|85983.9|67
1628023270000|2021-08-03 20:41:10|86034.9|85984.9|86035|85985|86036.7|85986.7|86033.3|85983.3|68
1628023280000|2021-08-03 20:41:20|86034.7|85984.7|86035.8|85985.8|86036.7|85986.7|86031.6|85981.6|68
1628023290000|2021-08-03 20:41:30|86035.7|85985.7|86033.9|85983.9|86036|85986|86033.8|85983.8|57
1628023300000|2021-08-03 20:41:40|86035.4|85985.4|86035.3|85985.3|86036.7|85986.7|86032.3|85982.3|58
1628023310000|2021-08-03 20:41:50|86035.1|85985.1|86033.2|85983.2|86036|85986|86033|85983|53
1628023320000|2021-08-03 20:42:00|86033.3|85983.3|86036|85986|86037.1|85987.1|86032.8|85982.8|59
1628023330000|2021-08-03 20:42:10|86036.5|85986.5|86034.7|85984.7|86036.5|85986.5|86034.1|85984.1|39
1628023340000|2021-08-03 20:42:20|86034.9|85984.9|86036.2|85986.2|86037.9|85987.9|86034.1|85984.1|58
1628023350000|2021-08-03 20:42:30|86036.6|85986.6|86035.6|85985.6|86036.8|85986.8|86033.1|85983.1|58
1628023360000|2021-08-03 20:42:40|86036.1|85986.1|86034.8|85984.8|86036.8|85986.8|86034.1|85984.1|50
1628023370000|2021-08-03 20:42:50|86034.9|85984.9|86036.3|85986.3|86037.7|85987.7|86034.6|85984.6|48
1628023380000|2021-08-03 20:43:00|86036.9|85986.9|86037.2|85987.2|86037.6|85987.6|86033.8|85983.8|64
1628023390000|2021-08-03 20:43:10|86035.9|85985.9|86037.4|85987.4|86039.5|85989.5|86034.1|85984.1|65
1628023400000|2021-08-03 20:43:20|86037.3|85987.3|86035.4|85985.4|86038.2|85988.2|86035.1|85985.1|65
1628023410000|2021-08-03 20:43:30|86034.9|85984.9|86037|85987|86039.2|85989.2|86034.9|85984.9|57
1628023420000|2021-08-03 20:43:40|86037.4|85987.4|86037.2|85987.2|86039.2|85989.2|86034.3|85984.3|66
1628023430000|2021-08-03 20:43:50|86037.1|85987.1|86035.2|85985.2|86037.6|85987.6|86033.7|85983.7|66
1628023440000|2021-08-03 20:44:00|86035.6|85985.6|86035.5|85985.5|86036.2|85986.2|86033.4|85983.4|53
1628023450000|2021-08-03 20:44:10|86036.3|85986.3|86034.4|85984.4|86036.7|85986.7|86033|85983|62
1628023460000|2021-08-03 20:44:20|86034.5|85984.5|86037|85987|86037.7|85987.7|86032.9|85982.9|63
1628023470000|2021-08-03 20:44:30|86035.9|85985.9|86039.9|85989.9|86039.9|85989.9|86033.1|85983.1|72
1628023480000|2021-08-03 20:44:40|86040.2|85990.2|86040.5|85990.5|86042.8|85992.8|86036.5|85986.5|73
1628023490000|2021-08-03 20:44:50|86040.8|85990.8|86043.8|85993.8|86044|85994|86039.6|85989.6|71
1628023500000|2021-08-03 20:45:00|86043.9|85993.9|86045.4|85995.4|86045.7|85995.7|86042.7|85992.7|41
1628023510000|2021-08-03 20:45:10|86044.2|85994.2|86043.5|85993.5|86044.6|85994.6|86043.1|85993.1|16
1628023520000|2021-08-03 20:45:20|86043.2|85993.2|86044.9|85994.9|86045.9|85995.9|86043.1|85993.1|20
1628023530000|2021-08-03 20:45:30|86045|85995|86044.1|85994.1|86045.9|85995.9|86043.6|85993.6|43
1628023540000|2021-08-03 20:45:40|86043.9|85993.9|86047.1|85997.1|86048.6|85998.6|86043.6|85993.6|42
1628023550000|2021-08-03 20:45:50|86046.8|85996.8|86047.7|85997.7|86048.3|85998.3|86046.6|85996.6|25
1628023560000|2021-08-03 20:46:00|86047.6|85997.6|86045.3|85995.3|86050.3|86000.3|86044.1|85994.1|35
1628023570000|2021-08-03 20:46:10|86045.2|85995.2|86045.1|85995.1|86047|85997|86044.9|85994.9|27
1628023580000|2021-08-03 20:46:20|86045.5|85995.5|86045.3|85995.3|86045.5|85995.5|86044.5|85994.5|25
1628023590000|2021-08-03 20:46:30|86045.1|85995.1|86044.6|85994.6|86045.6|85995.6|86044.5|85994.5|16
1628023600000|2021-08-03 20:46:40|86044.9|85994.9|86045.6|85995.6|86046.6|85996.6|86044.3|85994.3|28
1628023610000|2021-08-03 20:46:50|86045.8|85995.8|86045.6|85995.6|86047.7|85997.7|86044.6|85994.6|35
1628023620000|2021-08-03 20:47:00|86045.3|85995.3|86044.5|85994.5|86045.4|85995.4|86044.5|85994.5|15
1628023630000|2021-08-03 20:47:10|86044.7|85994.7|86045.4|85995.4|86046.5|85996.5|86044.7|85994.7|11
1628023640000|2021-08-03 20:47:20|86045.3|85995.3|86044.2|85994.2|86045.8|85995.8|86044.2|85994.2|13
1628023650000|2021-08-03 20:47:30|86044.4|85994.4|86044.5|85994.5|86045.7|85995.7|86043.6|85993.6|26
1628023660000|2021-08-03 20:47:40|86044.9|85994.9|86039.9|85989.9|86046.6|85996.6|86037.7|85987.7|45
1628023670000|2021-08-03 20:47:50|86040.2|85990.2|86040.5|85990.5|86041.9|85991.9|86038.1|85988.1|43
1628023680000|2021-08-03 20:48:00|86040.3|85990.3|86041.9|85991.9|86043.1|85993.1|86039.6|85989.6|52
1628023690000|2021-08-03 20:48:10|86042.2|85992.2|86040.2|85990.2|86042.4|85992.4|86040.1|85990.1|48
1628023700000|2021-08-03 20:48:20|86039.8|85989.8|86040.9|85990.9|86042.1|85992.1|86037|85987|65
1628023710000|2021-08-03 20:48:30|86042.4|85992.4|86041.2|85991.2|86042.4|85992.4|86038.9|85988.9|50
1628023720000|2021-08-03 20:48:40|86041.5|85991.5|86041.8|85991.8|86062.7|85991.8|86036.5|85981|40
1628023730000|2021-08-03 20:48:50|86040.5|85990.5|86043.7|85993.7|86044.5|85994.5|86039.4|85989.4|28
1628023740000|2021-08-03 20:49:00|86043.2|85993.2|86042.6|85992.6|86043.2|85993.2|86040.7|85990.7|32
1628023750000|2021-08-03 20:49:10|86042.3|85992.3|86039.6|85989.6|86042.3|85992.3|86039.2|85989.2|38
1628023760000|2021-08-03 20:49:20|86039.4|85989.4|86040.9|85990.9|86044.2|85994.2|86039.4|85989.4|65
1628023770000|2021-08-03 20:49:30|86041.8|85991.8|86042.3|85992.3|86044.4|85994.4|86040.6|85990.6|54
1628023780000|2021-08-03 20:49:40|86042|85992|86035.5|85985.5|86043.5|85993.5|86033.8|85983.8|51
1628023790000|2021-08-03 20:49:50|86038.3|85988.3|86037.5|85987.5|86039.6|85989.6|86037|85987|32
1628023800000|2021-08-03 20:50:00|86037.4|85987.4|86035.7|85985.7|86037.4|85987.4|86035.6|85985.6|22
1628023810000|2021-08-03 20:50:10|86036.7|85986.7|86037.2|85987.2|86038.8|85988.8|86036|85986|15
1628023820000|2021-08-03 20:50:20|86036.9|85986.9|86034.9|85984.9|86040.6|85990.6|86034.9|85984.9|15
1628023830000|2021-08-03 20:50:30|86036.5|85986.5|86036.9|85986.9|86038|85988|86031|85981|12
1628023840000|2021-08-03 20:50:40|86037.8|85987.8|86038|85988|86038|85988|86036|85986|15
1628023850000|2021-08-03 20:50:50|86037.9|85987.9|86033.4|85983.4|86038|85988|86033.3|85983.3|31
1628023860000|2021-08-03 20:51:00|86033.2|85983.2|86033.2|85983.2|86033.9|85983.9|86030.3|85980.3|25
1628023870000|2021-08-03 20:51:10|86033.1|85983.1|86030.1|85980.1|86033.1|85983.1|86029.8|85979.8|52
1628023880000|2021-08-03 20:51:20|86033.4|85983.4|86028.8|85978.8|86033.4|85983.4|86028.7|85978.7|36
1628023890000|2021-08-03 20:51:30|86028.4|85978.4|86028.4|85978.4|86029.5|85979.5|86027.8|85977.8|41
1628023900000|2021-08-03 20:51:40|86028.2|85978.2|86027.9|85977.9|86029.6|85979.6|86027.9|85977.9|28
1628023910000|2021-08-03 20:51:50|86028|85978|86026.2|85976.2|86029|85979|86026.1|85976.1|45
1628023920000|2021-08-03 20:52:00|86025.4|85975.4|86024.7|85974.7|86027.8|85977.8|86022.8|85972.8|55
1628023930000|2021-08-03 20:52:10|86025.6|85975.6|86023.5|85973.5|86025.6|85975.6|86022|85972|14
1628023940000|2021-08-03 20:52:20|86025|85975|86027|85977|86027.7|85977.7|86023.5|85973.5|14
1628023950000|2021-08-03 20:52:30|86026.9|85976.9|86025.7|85975.7|86027|85977|86020.6|85970.6|23
1628023960000|2021-08-03 20:52:40|86025.9|85975.9|86024.1|85974.1|86026.3|85976.3|86024.1|85974.1|14
1628023970000|2021-08-03 20:52:50|86024.3|85974.3|86027.4|85977.4|86029.8|85979.8|86024|85974|19
1628023980000|2021-08-03 20:53:00|86027.3|85977.3|86027.4|85977.4|86027.5|85977.5|86026.2|85976.2|14
1628023990000|2021-08-03 20:53:10|86026.7|85976.7|86028.3|85978.3|86029.4|85979.4|86025.3|85975.3|18
1628024000000|2021-08-03 20:53:20|86027.8|85977.8|86025.9|85975.9|86029.1|85979.1|86025.1|85975.1|23
1628024010000|2021-08-03 20:53:30|86027.1|85977.1|86024.6|85974.6|86027.8|85977.8|86024.6|85974.6|29
1628024020000|2021-08-03 20:53:40|86024.8|85974.8|86026.7|85976.7|86026.8|85976.8|86023.6|85973.6|21
1628024030000|2021-08-03 20:53:50|86025.4|85975.4|86022.5|85972.5|86025.4|85975.4|86018.9|85968.9|13
1628024040000|2021-08-03 20:54:00|86023.3|85973.3|86026|85976|86028.9|85978.9|86021.7|85971.7|14
1628024050000|2021-08-03 20:54:10|86025|85975|86024.1|85974.1|86025.4|85975.4|86021.1|85971.1|15
1628024060000|2021-08-03 20:54:20|86023.8|85973.8|86025.7|85975.7|86027.6|85977.6|86021.8|85971.8|17
1628024070000|2021-08-03 20:54:30|86025.4|85975.4|86026.3|85976.3|86028.1|85978.1|86024.1|85974.1|12
1628024080000|2021-08-03 20:54:40|86027.8|85977.8|86024.8|85974.8|86029.2|85979.2|86024.5|85974.5|21
1628024090000|2021-08-03 20:54:50|86026.6|85976.6|86023.1|85973.1|86026.6|85976.6|86023.1|85973.1|9
1628024100000|2021-08-03 20:55:00|86021.7|85971.7|86020|85970|86028.9|85978.9|86018.3|85968.3|45
1628024110000|2021-08-03 20:55:10|86019.4|85969.4|86012.6|85962.6|86021.8|85971.8|86012.6|85962.6|36
1628024120000|2021-08-03 20:55:20|86012.9|85962.9|86012.1|85962.1|86013.5|85963.5|86010.8|85960.8|20
1628024130000|2021-08-03 20:55:30|86012.3|85962.3|86013|85963|86013.2|85963.2|86011.3|85961.3|17
1628024140000|2021-08-03 20:55:40|86011|85961|86011|85961|86013.2|85963.2|86011|85961|12
1628024150000|2021-08-03 20:55:50|86012|85962|86012|85962|86012.1|85962.1|86010.9|85960.9|14
1628024160000|2021-08-03 20:56:00|86012.5|85962.5|86013.5|85963.5|86016.6|85966.6|86010.3|85960.3|29
1628024170000|2021-08-03 20:56:10|86016.5|85966.5|86014.1|85964.1|86017.6|85967.6|86010.7|85960.7|17
1628024180000|2021-08-03 20:56:20|86014.6|85964.6|86015.8|85965.8|86016.4|85966.4|86014.5|85964.5|25
1628024190000|2021-08-03 20:56:30|86015.5|85965.5|86016.4|85966.4|86018.4|85968.4|86014.3|85964.3|27
1628024200000|2021-08-03 20:56:40|86017.8|85967.8|86015.7|85965.7|86017.8|85967.8|86015.4|85965.4|6
1628024210000|2021-08-03 20:56:50|86015.5|85965.5|86017.3|85967.3|86026.2|85967.3|86015.5|85955.4|7
1628024220000|2021-08-03 20:57:00|86016.8|85966.8|86030.8|85953.4|86034.7|85968.3|86014.6|85951|30
1628024230000|2021-08-03 20:57:10|86032.5|85951.7|86018.6|85968.6|86032.5|85970.2|86018.6|85951.7|5
1628024240000|2021-08-03 20:57:20|86034.3|85957.2|86031.9|85958.1|86034.3|85958.1|86031.9|85957.2|3
1628024250000|2021-08-03 20:57:30|86039.8|85950.9|86037|85951.6|86039.8|85967.7|86017.7|85949.4|14
1628024260000|2021-08-03 20:57:40|86029.4|85959.1|86031|85956|86032.7|85970|86019.9|85956|5
1628024270000|2021-08-03 20:57:50|86018|85968|86038.5|85955.2|86038.6|85968.8|86018|85952|20
1628024280000|2021-08-03 20:58:00|86038.3|85955|86028.9|85956.8|86039.6|85969.8|86019.7|85952.1|19
1628024290000|2021-08-03 20:58:10|86031|85955.3|86029.1|85957.7|86032.7|85969.7|86019.7|85955.3|20
1628024300000|2021-08-03 20:58:20|86032.2|85955.1|86018|85968|86032.4|85968|86018|85954|12
1628024310000|2021-08-03 20:58:30|86031.8|85954|86034|85954.2|86034.3|85969.4|86014.9|85951.6|28
1628024320000|2021-08-03 20:58:40|86035.2|85953.7|86030.8|85957.3|86036.5|85957.3|86030.2|85950.3|7
1628024330000|2021-08-03 20:58:50|86037.2|85950.6|86023.4|85947.8|86037.2|85953.5|86023.3|85945.1|21
1628024340000|2021-08-03 20:59:00|86024.4|85947.7|86033.6|85951.1|86037.5|85957.1|86021.2|85947.5|19
1628024350000|2021-08-03 20:59:10|86033.9|85951.4|86013.3|85963.3|86033.9|85965.2|86013.3|85950.8|24
1628024360000|2021-08-03 20:59:20|86013.2|85963.2|86024.2|85951.9|86031.3|85967.1|86013.2|85951.9|22
1628024370000|2021-08-03 20:59:30|86013.9|85963.9|86014.4|85964.4|86014.5|85964.5|86013.5|85963.5|12
1628024380000|2021-08-03 20:59:40|86013.8|85963.8|86017.3|85967.3|86017.3|85967.3|86013|85963|19
1628024390000|2021-08-03 20:59:50|86016.4|85966.4|86031.5|85950|86032.1|85966.7|86005.4|85949|25
1628024400000|2021-08-03 21:00:00|86042.5|85938.5|86039.9|85935.9|86087.6|85983.6|86039.9|85935.9|10
1628024410000|2021-08-03 21:00:10|86041.5|85937.5|86059.4|85955.4|86059.4|85955.4|86041.5|85937.5|2
1628024420000|2021-08-03 21:00:20|86064.5|85960.5|86045.7|85941.7|86064.5|85960.5|86044|85940|3
1628024430000|2021-08-03 21:00:30|86083.6|85979.6|86083.6|85979.6|86083.6|85979.6|86083.6|85979.6|1
1628024440000|2021-08-03 21:00:40|86084.1|85980.1|86084.1|85980.1|86084.1|85980.1|86084.1|85980.1|1
1628024450000|2021-08-03 21:00:50|86078.9|85974.9|86095|85991|86095.2|85991.2|86045.7|85941.7|6
1628024460000|2021-08-03 21:01:00|86076.7|85972.7|86076.7|85972.7|86076.7|85972.7|86076.7|85972.7|1
1628024470000|2021-08-03 21:01:10|86069.3|85965.3|86076.7|85972.7|86076.7|85972.7|86069.3|85965.3|2
1628024480000|2021-08-03 21:01:20|86085.7|85981.7|86076.7|85972.7|86085.7|85981.7|86076.7|85972.7|2
1628024490000|2021-08-03 21:01:30|86077.2|85973.2|86077.2|85973.2|86077.2|85973.2|86077.2|85973.2|1
1628024520000|2021-08-03 21:02:00|86077.1|85973.1|86077.1|85973.1|86077.1|85973.1|86077.1|85973.1|1
1628024530000|2021-08-03 21:02:10|86076.6|85972.6|86089.1|85985.1|86090.5|85986.5|86076.2|85972.2|7
1628024540000|2021-08-03 21:02:20|86115.1|86011.1|86115.1|86011.1|86115.1|86011.1|86115.1|86011.1|1
1628024550000|2021-08-03 21:02:30|86115.6|86011.6|86115.6|86011.6|86115.6|86011.6|86115.6|86011.6|1
1628024570000|2021-08-03 21:02:50|86115.5|86011.5|86115.5|86011.5|86115.5|86011.5|86115.5|86011.5|1
1628024580000|2021-08-03 21:03:00|86109.1|86005.1|86148.6|86044.6|86148.6|86044.6|86109.1|86005.1|2
1628024590000|2021-08-03 21:03:10|86154.1|86050.1|86162.3|86058.3|86162.3|86058.3|86154.1|86050.1|4
1628024600000|2021-08-03 21:03:20|86163.1|86059.1|86163.1|86059.1|86163.1|86059.1|86163.1|86059.1|1
1628024610000|2021-08-03 21:03:30|86162.2|86058.2|86161.1|86057.1|86162.2|86058.2|86161.1|86057.1|3
1628024620000|2021-08-03 21:03:40|86164.3|86060.3|86164.3|86060.3|86164.4|86060.4|86164.3|86060.3|3
1628024630000|2021-08-03 21:03:50|86164.6|86060.6|86164.6|86060.6|86164.6|86060.6|86164.6|86060.6|1
1628024640000|2021-08-03 21:04:00|86163.9|86059.9|86160.8|86056.8|86163.9|86059.9|86160.8|86056.8|4
1628024650000|2021-08-03 21:04:10|86161|86057|86161.3|86057.3|86161.3|86057.3|86161|86057|2
1628024660000|2021-08-03 21:04:20|86161|86057|86161|86057|86161|86057|86161|86057|1
1628024680000|2021-08-03 21:04:40|86167.8|86063.8|86167.8|86063.8|86167.8|86063.8|86167.8|86063.8|1
1628024690000|2021-08-03 21:04:50|86166.7|86062.7|86166.7|86062.7|86166.7|86062.7|86166.7|86062.7|1
1628024700000|2021-08-03 21:05:00|86173.5|86069.5|86184.3|86080.3|86184.3|86080.3|86167.4|86063.4|9
1628024710000|2021-08-03 21:05:10|86175.1|86071.1|86171.5|86067.5|86175.8|86071.8|86170.8|86066.8|12
1628024720000|2021-08-03 21:05:20|86169.1|86065.1|86169.9|86065.9|86172.6|86068.6|86167.9|86063.9|11
1628024730000|2021-08-03 21:05:30|86170.5|86066.5|86171.4|86067.4|86171.6|86067.6|86170.5|86066.5|4
1628024740000|2021-08-03 21:05:40|86171.7|86067.7|86163|86059|86179.4|86075.4|86163|86059|10
1628024750000|2021-08-03 21:05:50|86162.9|86058.9|86153.9|86049.9|86162.9|86058.9|86153.9|86049.9|6
1628024760000|2021-08-03 21:06:00|86157.3|86053.3|86156.5|86052.5|86160.1|86056.1|86156.2|86052.2|11
1628024770000|2021-08-03 21:06:10|86155.5|86051.5|86162.1|86058.1|86163.1|86059.1|86152.7|86048.7|16
1628024780000|2021-08-03 21:06:20|86163|86059|86158.2|86054.2|86163|86059|86150.9|86046.9|9
1628024790000|2021-08-03 21:06:30|86159.6|86055.6|86162.4|86058.4|86164.1|86060.1|86157.2|86053.2|11
1628024800000|2021-08-03 21:06:40|86160.2|86056.2|86160|86056|86162.3|86058.3|86159.6|86055.6|14
1628024810000|2021-08-03 21:06:50|86158.5|86054.5|86161.2|86057.2|86167.6|86063.6|86158.5|86054.5|5
1628024820000|2021-08-03 21:07:00|86162.2|86058.2|86148.4|86044.4|86168.2|86064.2|86148.3|86044.3|12
1628024830000|2021-08-03 21:07:10|86148.9|86044.9|86154|86050|86154.1|86050.1|86148.9|86044.9|3
1628024840000|2021-08-03 21:07:20|86149.2|86045.2|86154.9|86050.9|86154.9|86050.9|86148.6|86044.6|3
1628024850000|2021-08-03 21:07:30|86152.7|86048.7|86157.8|86053.8|86157.8|86053.8|86152.7|86048.7|3
1628024860000|2021-08-03 21:07:40|86150.8|86046.8|86160.4|86056.4|86161.2|86057.2|86150.8|86046.8|6
1628024870000|2021-08-03 21:07:50|86159.7|86055.7|86159.7|86055.7|86159.7|86055.7|86159.7|86055.7|1
1628024880000|2021-08-03 21:08:00|86162.2|86058.2|86162.7|86058.7|86170.4|86066.4|86155.4|86051.4|9
1628024890000|2021-08-03 21:08:10|86167|86063|86165.4|86061.4|86167|86063|86159.1|86055.1|3
1628024900000|2021-08-03 21:08:20|86160.8|86056.8|86152.8|86048.8|86160.8|86056.8|86152.8|86048.8|4
1628024910000|2021-08-03 21:08:30|86161|86057|86169.6|86065.6|86169.6|86065.6|86156|86052|5
1628024920000|2021-08-03 21:08:40|86168.1|86064.1|86153.3|86049.3|86168.1|86064.1|86153.3|86049.3|2
1628024930000|2021-08-03 21:08:50|86145.4|86041.4|86149.2|86045.2|86149.2|86045.2|86143.7|86039.7|6
1628024940000|2021-08-03 21:09:00|86147.7|86043.7|86143.1|86039.1|86148.3|86044.3|86143.1|86039.1|6
1628024950000|2021-08-03 21:09:10|86142.3|86038.3|86141.7|86037.7|86142.6|86038.6|86141.7|86037.7|3
1628024960000|2021-08-03 21:09:20|86143.1|86039.1|86135.7|86031.7|86156|86052|86135.7|86031.7|11
1628024970000|2021-08-03 21:09:30|86140.7|86036.7|86140.4|86036.4|86160.5|86056.5|86140.4|86036.4|5
1628024980000|2021-08-03 21:09:40|86165|86061|86145.5|86041.5|86165|86061|86142|86038|5
1628024990000|2021-08-03 21:09:50|86144.6|86040.6|86150|86046|86150|86046|86139.1|86035.1|5
1628025000000|2021-08-03 21:10:00|86149.4|86045.4|86142.4|86038.4|86177.1|86073.1|86129.7|86025.7|12
1628025010000|2021-08-03 21:10:10|86125.7|86021.7|86136.1|86032.1|86160.8|86056.8|86125.7|86021.7|4
1628025020000|2021-08-03 21:10:20|86136.2|86032.2|86140.8|86036.8|86155.1|86051.1|86136.2|86032.2|8
1628025030000|2021-08-03 21:10:30|86142.5|86038.5|86140.1|86036.1|86152.2|86048.2|86135.4|86031.4|8
1628025040000|2021-08-03 21:10:40|86129.6|86025.6|86134.1|86030.1|86161.4|86057.4|86116|86012|7
1628025050000|2021-08-03 21:10:50|86140.5|86036.5|86160.9|86056.9|86168.6|86064.6|86140.5|86036.5|5
1628025060000|2021-08-03 21:11:00|86155.1|86051.1|86155.1|86051.1|86162.7|86058.7|86154.2|86050.2|6
1628025070000|2021-08-03 21:11:10|86157.2|86053.2|86157.6|86053.6|86157.9|86053.9|86152.3|86048.3|7
1628025080000|2021-08-03 21:11:20|86155.8|86051.8|86163|86059|86163|86059|86155.8|86051.8|5
1628025090000|2021-08-03 21:11:30|86152|86048|86150.3|86046.3|86162|86058|86142.5|86038.5|4
1628025100000|2021-08-03 21:11:40|86147.9|86043.9|86150.7|86046.7|86161|86057|86147.9|86043.9|6
1628025110000|2021-08-03 21:11:50|86153.8|86049.8|86166.3|86062.3|86166.3|86062.3|86151.8|86047.8|4
1628025120000|2021-08-03 21:12:00|86160|86056|86171|86067|86171|86067|86157.8|86053.8|4
1628025130000|2021-08-03 21:12:10|86182.7|86078.7|86157.6|86053.6|86182.7|86078.7|86157|86053|3
1628025140000|2021-08-03 21:12:20|86156.5|86052.5|86163|86059|86174.4|86070.4|86151.5|86047.5|7
1628025150000|2021-08-03 21:12:30|86173.5|86069.5|86173.5|86069.5|86173.5|86069.5|86173.5|86069.5|1
1628025160000|2021-08-03 21:12:40|86163|86059|86177.7|86073.7|86177.7|86073.7|86163|86059|4
1628025170000|2021-08-03 21:12:50|86185.8|86081.8|86180.1|86076.1|86185.8|86081.8|86180.1|86076.1|2
1628025180000|2021-08-03 21:13:00|86197.2|86093.2|86197.2|86093.2|86197.2|86093.2|86197.2|86093.2|1
1628025210000|2021-08-03 21:13:30|86157.8|86053.8|86152.8|86048.8|86157.8|86053.8|86152.7|86048.7|5
1628025220000|2021-08-03 21:13:40|86148.7|86044.7|86145.2|86041.2|86162.1|86058.1|86145.2|86041.2|13
1628025230000|2021-08-03 21:13:50|86154.6|86050.6|86153.8|86049.8|86159.5|86055.5|86153.8|86049.8|8
1628025240000|2021-08-03 21:14:00|86163.6|86059.6|86154.9|86050.9|86163.6|86059.6|86154.9|86050.9|5
1628025250000|2021-08-03 21:14:10|86154.5|86050.5|86152.6|86048.6|86163.8|86059.8|86146.7|86042.7|12
1628025260000|2021-08-03 21:14:20|86140.5|86036.5|86153.1|86049.1|86157.1|86053.1|86140.5|86036.5|5
1628025270000|2021-08-03 21:14:30|86152.6|86048.6|86150.8|86046.8|86162.6|86058.6|86150.8|86046.8|4
1628025280000|2021-08-03 21:14:40|86174|86070|86155.7|86051.7|86174|86070|86155.4|86051.4|10
1628025290000|2021-08-03 21:14:50|86155.4|86051.4|86168.9|86064.9|86168.9|86064.9|86154.1|86050.1|5
1628025300000|2021-08-03 21:15:00|86144.7|86040.7|86145.4|86041.4|86157.2|86053.2|86144.7|86040.7|13
1628025310000|2021-08-03 21:15:10|86150.5|86046.5|86147.1|86043.1|86166.1|86062.1|86147.1|86043.1|6
1628025320000|2021-08-03 21:15:20|86148.3|86044.3|86159.4|86055.4|86161.2|86057.2|86148.3|86044.3|4
1628025330000|2021-08-03 21:15:30|86156.1|86052.1|86166.4|86062.4|86167.5|86063.5|86156.1|86052.1|4
1628025340000|2021-08-03 21:15:40|86162.7|86058.7|86145.3|86041.3|86192.7|86088.7|86145.3|86041.3|3
1628025350000|2021-08-03 21:15:50|86148.8|86044.8|86166.4|86062.4|86173.4|86069.4|86148.8|86044.8|4
1628025360000|2021-08-03 21:16:00|86144.7|86040.7|86148.5|86044.5|86173.2|86069.2|86144.7|86040.7|6
1628025370000|2021-08-03 21:16:10|86150|86046|86155.8|86051.8|86172.7|86068.7|86126.4|86022.4|8
1628025380000|2021-08-03 21:16:20|86168.1|86064.1|86160.6|86056.6|86168.1|86064.1|86160.6|86056.6|4
1628025390000|2021-08-03 21:16:30|86157.3|86053.3|86187.3|86083.3|86189.7|86085.7|86157.3|86053.3|4
1628025400000|2021-08-03 21:16:40|86192.7|86088.7|86163.1|86059.1|86192.7|86088.7|86160.7|86056.7|6
1628025410000|2021-08-03 21:16:50|86162.4|86058.4|86147.6|86043.6|86162.4|86058.4|86141.8|86037.8|5
1628025420000|2021-08-03 21:17:00|86153.2|86049.2|86160.7|86056.7|86160.7|86056.7|86151.1|86047.1|4
1628025430000|2021-08-03 21:17:10|86157|86053|86163.8|86059.8|86168.9|86064.9|86157|86053|3
1628025440000|2021-08-03 21:17:20|86174.8|86070.8|86186.3|86082.3|86187.3|86083.3|86174.8|86070.8|3
1628025450000|2021-08-03 21:17:30|86144.6|86040.6|86144.6|86040.6|86144.6|86040.6|86144.6|86040.6|1
1628025460000|2021-08-03 21:17:40|86166|86062|86144|86040|86166|86062|86144|86040|2
1628025470000|2021-08-03 21:17:50|86172.8|86068.8|86153.6|86049.6|86172.8|86068.8|86153.6|86049.6|3
1628025480000|2021-08-03 21:18:00|86155.5|86051.5|86154.5|86050.5|86156.2|86052.2|86154.2|86050.2|4
1628025490000|2021-08-03 21:18:10|86155.9|86051.9|86152.5|86048.5|86170.1|86066.1|86152.5|86048.5|5
1628025500000|2021-08-03 21:18:20|86158|86054|86172.6|86068.6|86172.6|86068.6|86158|86054|2
1628025510000|2021-08-03 21:18:30|86143.6|86039.6|86136.7|86032.7|86143.7|86039.7|86136.7|86032.7|5
1628025520000|2021-08-03 21:18:40|86132.1|86028.1|86133.6|86029.6|86133.6|86029.6|86132.1|86028.1|2
1628025530000|2021-08-03 21:18:50|86157.5|86053.5|86157.5|86053.5|86157.5|86053.5|86157.5|86053.5|1
1628025540000|2021-08-03 21:19:00|86175.9|86071.9|86156.6|86052.6|86175.9|86071.9|86155.6|86051.6|4
1628025550000|2021-08-03 21:19:10|86155.5|86051.5|86162.1|86058.1|86174.8|86070.8|86149.7|86045.7|8
1628025560000|2021-08-03 21:19:20|86163.1|86059.1|86163|86059|86171.2|86067.2|86162.5|86058.5|5
1628025570000|2021-08-03 21:19:30|86164|86060|86168|86064|86168|86064|86161.2|86057.2|5
1628025580000|2021-08-03 21:19:40|86171.7|86067.7|86166.8|86062.8|86171.7|86067.7|86166.8|86062.8|2
1628025590000|2021-08-03 21:19:50|86179.8|86075.8|86179.8|86075.8|86179.8|86075.8|86179.8|86075.8|1
1628025600000|2021-08-03 21:20:00|86180.1|86076.1|86180.1|86076.1|86180.1|86076.1|86180.1|86076.1|1
1628025610000|2021-08-03 21:20:10|86192.7|86088.7|86149.9|86045.9|86192.7|86088.7|86149.9|86045.9|4
1628025620000|2021-08-03 21:20:20|86150.2|86046.2|86160.4|86056.4|86160.6|86056.6|86150.2|86046.2|6
1628025630000|2021-08-03 21:20:30|86144.9|86040.9|86147.7|86043.7|86154.1|86050.1|86143.3|86039.3|14
1628025640000|2021-08-03 21:20:40|86150.2|86046.2|86153.7|86049.7|86156.4|86052.4|86148.1|86044.1|6
1628025650000|2021-08-03 21:20:50|86157.2|86053.2|86160.7|86056.7|86168.7|86064.7|86157.2|86053.2|3
1628025660000|2021-08-03 21:21:00|86159.7|86055.7|86167.9|86063.9|86167.9|86063.9|86159.7|86055.7|2
1628025670000|2021-08-03 21:21:10|86159.4|86055.4|86167.6|86063.6|86167.7|86063.7|86159.4|86055.4|3
1628025680000|2021-08-03 21:21:20|86167.8|86063.8|86172.5|86068.5|86181|86077|86167.8|86063.8|3
1628025690000|2021-08-03 21:21:30|86148.4|86044.4|86144.9|86040.9|86148.4|86044.4|86144.9|86040.9|2
1628025700000|2021-08-03 21:21:40|86165.9|86061.9|86149.9|86045.9|86165.9|86061.9|86149.2|86045.2|3
1628025710000|2021-08-03 21:21:50|86150.3|86046.3|86164.8|86060.8|86167.8|86063.8|86150.3|86046.3|7
1628025720000|2021-08-03 21:22:00|86161.4|86057.4|86170.5|86066.5|86170.7|86066.7|86161.4|86057.4|3
1628025730000|2021-08-03 21:22:10|86187.3|86083.3|86154.8|86050.8|86187.3|86083.3|86150.4|86046.4|10
1628025740000|2021-08-03 21:22:20|86167.4|86063.4|86162.1|86058.1|86167.4|86063.4|86162.1|86058.1|2
1628025750000|2021-08-03 21:22:30|86199.7|86095.7|86144.4|86040.4|86199.7|86095.7|86144.4|86040.4|2
1628025760000|2021-08-03 21:22:40|86165.1|86061.1|86146|86042|86165.1|86061.1|86144.6|86040.6|7
1628025770000|2021-08-03 21:22:50|86145.7|86041.7|86148.5|86044.5|86149.8|86045.8|86142.4|86038.4|11
1628025780000|2021-08-03 21:23:00|86143.8|86039.8|86152.1|86048.1|86166|86062|86141.8|86037.8|5
1628025790000|2021-08-03 21:23:10|86146.1|86042.1|86157.4|86053.4|86158.9|86054.9|86146.1|86042.1|3
1628025800000|2021-08-03 21:23:20|86153.6|86049.6|86160|86056|86171.7|86067.7|86153.6|86049.6|3
1628025810000|2021-08-03 21:23:30|86198.9|86094.9|86198.9|86094.9|86198.9|86094.9|86198.9|86094.9|1
1628025820000|2021-08-03 21:23:40|86199.5|86095.5|86159.1|86055.1|86199.5|86095.5|86159.1|86055.1|3
1628025830000|2021-08-03 21:23:50|86152.8|86048.8|86178.7|86074.7|86178.7|86074.7|86152.8|86048.8|2
1628025840000|2021-08-03 21:24:00|86199.5|86095.5|86199.5|86095.5|86199.5|86095.5|86199.5|86095.5|1
1628025850000|2021-08-03 21:24:10|86152.3|86048.3|86148.2|86044.2|86152.3|86048.3|86148.2|86044.2|2
1628025860000|2021-08-03 21:24:20|86143.5|86039.5|86199.5|86095.5|86199.5|86095.5|86143.5|86039.5|2
1628025880000|2021-08-03 21:24:40|86172|86068|86159|86055|86184.6|86080.6|86159|86055|4
1628025890000|2021-08-03 21:24:50|86156.5|86052.5|86171.9|86067.9|86171.9|86067.9|86155.6|86051.6|3
1628025900000|2021-08-03 21:25:00|86177.4|86073.4|86171.9|86067.9|86177.4|86073.4|86171.9|86067.9|2
1628025910000|2021-08-03 21:25:10|86199.1|86095.1|86163.7|86059.7|86199.1|86095.1|86163.7|86059.7|2
1628025920000|2021-08-03 21:25:20|86146.1|86042.1|86199.1|86095.1|86199.1|86095.1|86146.1|86042.1|3
1628025930000|2021-08-03 21:25:30|86183.6|86079.6|86169.1|86065.1|86183.6|86079.6|86159|86055|7
1628025940000|2021-08-03 21:25:40|86175.5|86071.5|86185.5|86081.5|86189.4|86085.4|86168.9|86064.9|13
1628025950000|2021-08-03 21:25:50|86186.1|86082.1|86184.5|86080.5|86186.4|86082.4|86179|86075|8
1628025960000|2021-08-03 21:26:00|86182.1|86078.1|86182.8|86078.8|86186.3|86082.3|86179.8|86075.8|11
1628025970000|2021-08-03 21:26:10|86180.2|86076.2|86183.7|86079.7|86193.7|86089.7|86175.4|86071.4|12
1628025980000|2021-08-03 21:26:20|86188.5|86084.5|86188|86084|86197.3|86093.3|86185.5|86081.5|6
1628025990000|2021-08-03 21:26:30|86159.2|86055.2|86134|86030|86159.2|86055.2|86120.1|86016.1|26
1628026000000|2021-08-03 21:26:40|86135.4|86031.4|86149.6|86045.6|86149.6|86045.6|86133.2|86029.2|16
1628026010000|2021-08-03 21:26:50|86143.2|86039.2|86134|86030|86143.2|86039.2|86134|86030|10
1628026020000|2021-08-03 21:27:00|86133.5|86029.5|86144.2|86040.2|86148.6|86044.6|86127.1|86023.1|10
1628026030000|2021-08-03 21:27:10|86138.4|86034.4|86136.8|86032.8|86138.7|86034.7|86135.2|86031.2|11
1628026040000|2021-08-03 21:27:20|86137.2|86033.2|86146.9|86042.9|86148.9|86044.9|86137.1|86033.1|10
1628026050000|2021-08-03 21:27:30|86143.8|86039.8|86142.4|86038.4|86150.8|86046.8|86135.7|86031.7|9
1628026060000|2021-08-03 21:27:40|86142.3|86038.3|86131.6|86027.6|86142.3|86038.3|86131.5|86027.5|10
1628026070000|2021-08-03 21:27:50|86132.9|86028.9|86147|86043|86149.6|86045.6|86132.9|86028.9|5
1628026080000|2021-08-03 21:28:00|86132.2|86028.2|86130.9|86026.9|86132.2|86028.2|86126.8|86022.8|5
1628026090000|2021-08-03 21:28:10|86127.8|86023.8|86126.5|86022.5|86127.8|86023.8|86123|86019|4
1628026100000|2021-08-03 21:28:20|86118.9|86014.9|86131.3|86027.3|86134.5|86030.5|86118.1|86014.1|5
1628026110000|2021-08-03 21:28:30|86128.7|86024.7|86123.8|86019.8|86128.7|86024.7|86121.6|86017.6|4
1628026120000|2021-08-03 21:28:40|86143.3|86039.3|86153.8|86049.8|86163.4|86059.4|86143.3|86039.3|7
1628026130000|2021-08-03 21:28:50|86157.4|86053.4|86144.3|86040.3|86157.4|86053.4|86144.3|86040.3|5
1628026140000|2021-08-03 21:29:00|86125.3|86021.3|86159.5|86055.5|86159.5|86055.5|86125.3|86021.3|7
1628026150000|2021-08-03 21:29:10|86136.1|86032.1|86126.6|86022.6|86137.4|86033.4|86126.6|86022.6|4
1628026160000|2021-08-03 21:29:20|86128.9|86024.9|86138.4|86034.4|86138.4|86034.4|86128.9|86024.9|3
1628026170000|2021-08-03 21:29:30|86127.7|86023.7|86129.7|86025.7|86129.7|86025.7|86123.1|86019.1|4
1628026180000|2021-08-03 21:29:40|86129.4|86025.4|86125.6|86021.6|86129.4|86025.4|86122.5|86018.5|4
1628026190000|2021-08-03 21:29:50|86120.2|86016.2|86128.9|86024.9|86128.9|86024.9|86120.2|86016.2|4
1628026200000|2021-08-03 21:30:00|86138.6|86034.6|86132.2|86028.2|86157.2|86053.2|86124.3|86020.3|31
1628026210000|2021-08-03 21:30:10|86131.8|86027.8|86127.4|86023.4|86136|86032|86124|86020|12
1628026220000|2021-08-03 21:30:20|86128.5|86024.5|86126.9|86022.9|86133.8|86029.8|86126.9|86022.9|8
1628026230000|2021-08-03 21:30:30|86127.7|86023.7|86129.7|86025.7|86133.6|86029.6|86127.7|86023.7|4
1628026240000|2021-08-03 21:30:40|86130.7|86026.7|86130.4|86026.4|86132.4|86028.4|86128.3|86024.3|6
1628026250000|2021-08-03 21:30:50|86125.1|86021.1|86158.4|86054.4|86158.4|86054.4|86120.5|86016.5|4
1628026260000|2021-08-03 21:31:00|86154.4|86050.4|86137.9|86033.9|86154.4|86050.4|86137|86033|11
1628026270000|2021-08-03 21:31:10|86137.8|86033.8|86129|86025|86137.8|86033.8|86127.9|86023.9|5
1628026280000|2021-08-03 21:31:20|86130.2|86026.2|86128.7|86024.7|86134.2|86030.2|86128.4|86024.4|9
1628026290000|2021-08-03 21:31:30|86131.9|86027.9|86128.4|86024.4|86131.9|86027.9|86122.7|86018.7|9
1628026300000|2021-08-03 21:31:40|86129.2|86025.2|86132.3|86028.3|86133.6|86029.6|86129.2|86025.2|5
1628026310000|2021-08-03 21:31:50|86133|86029|86132.1|86028.1|86134.9|86030.9|86132|86028|25
1628026320000|2021-08-03 21:32:00|86133|86029|86131.8|86027.8|86134.9|86030.9|86131.8|86027.8|22
1628026330000|2021-08-03 21:32:10|86134.5|86030.5|86130.5|86026.5|86135.7|86038.5|86128.9|86024.9|24
1628026340000|2021-08-03 21:32:20|86130.8|86026.8|86130|86026|86130.8|86026.8|86130|86026|4
1628026350000|2021-08-03 21:32:30|86131.3|86027.3|86142.8|86038.8|86142.8|86038.8|86131.1|86027.1|7
1628026360000|2021-08-03 21:32:40|86145.8|86041.8|86139.5|86035.5|86146|86042|86139.5|86035.5|7
1628026370000|2021-08-03 21:32:50|86125.9|86021.9|86133.4|86029.4|86133.4|86029.4|86122.5|86018.5|6
1628026380000|2021-08-03 21:33:00|86132.4|86028.4|86126.9|86022.9|86132.4|86028.4|86124.3|86020.3|9
1628026390000|2021-08-03 21:33:10|86123.9|86019.9|86130.4|86026.4|86131.1|86027.1|86123.9|86019.9|4
1628026400000|2021-08-03 21:33:20|86136.1|86032.1|86124.1|86020.1|86137.2|86033.2|86124|86020|11
1628026410000|2021-08-03 21:33:30|86123.2|86019.2|86122.3|86018.3|86126.3|86022.3|86122.3|86018.3|8
1628026420000|2021-08-03 21:33:40|86128.6|86024.6|86127.2|86023.2|86133.7|86029.7|86125.6|86021.6|7
1628026430000|2021-08-03 21:33:50|86132.1|86028.1|86125.3|86021.3|86132.1|86028.1|86125.3|86021.3|5
1628026440000|2021-08-03 21:34:00|86125.4|86021.4|86124.1|86020.1|86125.4|86021.4|86119.9|86015.9|6
1628026450000|2021-08-03 21:34:10|86121.1|86017.1|86124.1|86020.1|86142.3|86038.3|86121.1|86017.1|9
1628026460000|2021-08-03 21:34:20|86129.5|86025.5|86128.6|86024.6|86129.5|86025.5|86124.3|86020.3|4
1628026470000|2021-08-03 21:34:30|86130.2|86026.2|86130.7|86026.7|86133.1|86029.1|86124.9|86020.9|13
1628026480000|2021-08-03 21:34:40|86128.6|86024.6|86131.3|86027.3|86131.6|86027.6|86128.6|86024.6|3
1628026490000|2021-08-03 21:34:50|86131.4|86027.4|86121.8|86017.8|86137.4|86033.4|86121.8|86017.8|11
1628026500000|2021-08-03 21:35:00|86122.6|86018.6|86123.9|86019.9|86123.9|86019.9|86122.6|86018.6|2
1628026510000|2021-08-03 21:35:10|86127.2|86023.2|86123.9|86019.9|86127.2|86023.2|86123.9|86019.9|4
1628026520000|2021-08-03 21:35:20|86132.9|86028.9|86132.9|86028.9|86132.9|86028.9|86132.9|86028.9|1
1628026530000|2021-08-03 21:35:30|86118.8|86014.8|86128.4|86024.4|86128.4|86024.4|86118.8|86014.8|9
1628026540000|2021-08-03 21:35:40|86129.3|86025.3|86129.8|86025.8|86130.4|86026.4|86127.8|86023.8|8
1628026550000|2021-08-03 21:35:50|86131.9|86027.9|86133.3|86029.3|86133.3|86029.3|86131.4|86027.4|3
1628026560000|2021-08-03 21:36:00|86120.5|86016.5|86123.8|86019.8|86126.6|86022.6|86120.5|86016.5|5
1628026570000|2021-08-03 21:36:10|86127.1|86023.1|86128.1|86024.1|86128.1|86024.1|86127.1|86023.1|4
1628026580000|2021-08-03 21:36:20|86132.4|86028.4|86132.4|86028.4|86133|86029|86132.3|86028.3|7
1628026590000|2021-08-03 21:36:30|86132.5|86028.5|86125.3|86021.3|86132.5|86028.5|86121.2|86017.2|4
1628026600000|2021-08-03 21:36:40|86125.2|86021.2|86124.6|86020.6|86129|86025|86121.6|86017.6|14
1628026610000|2021-08-03 21:36:50|86126.7|86022.7|86126.3|86022.3|86127.5|86023.5|86123.4|86019.4|22
1628026620000|2021-08-03 21:37:00|86127.4|86023.4|86127.1|86023.1|86129.2|86025.2|86124.9|86020.9|25
1628026630000|2021-08-03 21:37:10|86128.1|86024.1|86127.5|86023.5|86128.1|86024.1|86121.1|86017.1|9
1628026640000|2021-08-03 21:37:20|86127.2|86023.2|86130.7|86026.7|86130.7|86026.7|86124.6|86020.6|15
1628026650000|2021-08-03 21:37:30|86129|86025|86128.9|86024.9|86129.2|86025.2|86125.9|86021.9|13
1628026660000|2021-08-03 21:37:40|86127.2|86023.2|86128.2|86024.2|86130.9|86026.9|86125.9|86021.9|10
1628026670000|2021-08-03 21:37:50|86128.4|86024.4|86124.3|86020.3|86128.4|86024.4|86124.2|86020.2|7
1628026680000|2021-08-03 21:38:00|86137.4|86033.4|86124.3|86020.3|86137.4|86033.4|86122.3|86018.3|11
1628026690000|2021-08-03 21:38:10|86123.2|86019.2|86123.2|86019.2|86123.2|86019.2|86123.2|86019.2|1
1628026700000|2021-08-03 21:38:20|86127.5|86023.5|86129.1|86025.1|86130.3|86026.3|86126.2|86022.2|7
1628026710000|2021-08-03 21:38:30|86128.1|86024.1|86123.5|86019.5|86128.1|86024.1|86123.5|86019.5|3
1628026720000|2021-08-03 21:38:40|86126.1|86022.1|86124.8|86020.8|86126.1|86022.1|86124.8|86020.8|2
1628026730000|2021-08-03 21:38:50|86130.1|86026.1|86124.4|86020.4|86130.1|86026.1|86124.4|86020.4|2
1628026740000|2021-08-03 21:39:00|86127.6|86023.6|86123.5|86019.5|86127.6|86023.6|86123.5|86019.5|2
1628026750000|2021-08-03 21:39:10|86127.5|86023.5|86132|86028|86134.5|86030.5|86127.5|86023.5|5
1628026760000|2021-08-03 21:39:20|86136.3|86032.3|86136.3|86032.3|86136.3|86032.3|86136.3|86032.3|1
1628026770000|2021-08-03 21:39:30|86122|86018|86122|86018|86122|86018|86122|86018|1
1628026780000|2021-08-03 21:39:40|86171.9|86067.9|86122.4|86018.4|86171.9|86067.9|86122.4|86018.4|16
1628026790000|2021-08-03 21:39:50|86121.6|86017.6|86126.3|86022.3|86126.7|86022.7|86121.6|86017.6|4
1628026800000|2021-08-03 21:40:00|86130.4|86026.4|86126.8|86022.8|86130.4|86026.4|86125.9|86021.9|6
1628026810000|2021-08-03 21:40:10|86125.9|86021.9|86123.1|86019.1|86126.5|86022.5|86122.2|86018.2|6
1628026820000|2021-08-03 21:40:20|86129.3|86025.3|86120.7|86016.7|86129.3|86025.3|86120.7|86016.7|4
1628026830000|2021-08-03 21:40:30|86118.4|86014.4|86125.4|86021.4|86125.4|86021.4|86117|86013|4
1628026840000|2021-08-03 21:40:40|86117|86013|86117|86013|86117|86013|86117|86013|1
1628026850000|2021-08-03 21:40:50|86124.3|86020.3|86124.3|86020.3|86124.3|86020.3|86124.3|86020.3|1
1628026860000|2021-08-03 21:41:00|86124.4|86020.4|86123.1|86019.1|86126.4|86022.4|86123.1|86019.1|5
1628026870000|2021-08-03 21:41:10|86122|86018|86123.8|86019.8|86126.4|86022.4|86120.5|86016.5|8
1628026880000|2021-08-03 21:41:20|86122.2|86018.2|86124.3|86020.3|86124.4|86020.4|86120.6|86016.6|5
1628026890000|2021-08-03 21:41:30|86127.8|86023.8|86127.6|86023.6|86130.7|86026.7|86127.6|86023.6|5
1628026900000|2021-08-03 21:41:40|86126.5|86022.5|86122.6|86018.6|86131.2|86027.2|86122.6|86018.6|11
1628026910000|2021-08-03 21:41:50|86123.4|86019.4|86120.2|86016.2|86124.8|86020.8|86120.2|86016.2|7
1628026920000|2021-08-03 21:42:00|86121.7|86017.7|86118.3|86014.3|86121.7|86017.7|86118.3|86014.3|2
1628026930000|2021-08-03 21:42:10|86121.6|86017.6|86118.3|86014.3|86123.3|86019.3|86117.9|86013.9|8
1628026940000|2021-08-03 21:42:20|86122.2|86018.2|86134.1|86030.1|86134.1|86030.1|86118.3|86014.3|5
1628026950000|2021-08-03 21:42:30|86132.9|86028.9|86130.4|86026.4|86132.9|86028.9|86129.9|86025.9|4
1628026960000|2021-08-03 21:42:40|86130.9|86026.9|86125.6|86021.6|86130.9|86026.9|86121.7|86017.7|5
1628026970000|2021-08-03 21:42:50|86123.5|86019.5|86117|86013|86123.5|86019.5|86117|86013|3
1628027000000|2021-08-03 21:43:20|86126.9|86022.9|86129.9|86025.9|86133.5|86029.5|86126.9|86022.9|7
1628027010000|2021-08-03 21:43:30|86123.8|86019.8|86121.8|86017.8|86124.3|86020.3|86120|86016|11
1628027020000|2021-08-03 21:43:40|86122.1|86018.1|86122.8|86018.8|86124.9|86020.9|86120.9|86016.9|11
1628027030000|2021-08-03 21:43:50|86120|86016|86120|86016|86124|86020|86120|86016|5
1628027040000|2021-08-03 21:44:00|86122.6|86018.6|86120|86016|86124|86020|86120|86016|11
1628027050000|2021-08-03 21:44:10|86133.4|86029.4|86133.4|86029.4|86133.4|86029.4|86133.4|86029.4|1
1628027060000|2021-08-03 21:44:20|86132.8|86028.8|86121.5|86017.5|86132.8|86028.8|86120.1|86016.1|6
1628027070000|2021-08-03 21:44:30|86125.7|86021.7|86121.2|86017.2|86125.7|86021.7|86121.2|86017.2|5
1628027080000|2021-08-03 21:44:40|86122.2|86018.2|86120.2|86016.2|86124.4|86020.4|86120.2|86016.2|7
1628027090000|2021-08-03 21:44:50|86129|86025|86120.8|86016.8|86129|86025|86120.8|86016.8|10
1628027100000|2021-08-03 21:45:00|86124.2|86020.2|86121.5|86017.5|86124.8|86020.8|86120.9|86016.9|11
1628027110000|2021-08-03 21:45:10|86126.4|86022.4|86125|86021|86128.4|86024.4|86125|86021|4
1628027120000|2021-08-03 21:45:20|86122.8|86018.8|86127.8|86023.8|86127.8|86023.8|86122.8|86018.8|6
1628027130000|2021-08-03 21:45:30|86126.9|86022.9|86124.4|86020.4|86126.9|86022.9|86120.7|86016.7|9
1628027140000|2021-08-03 21:45:40|86125.8|86021.8|86126|86022|86130.7|86026.7|86123.1|86019.1|7
1628027150000|2021-08-03 21:45:50|86127|86023|86118|86014|86127|86023|86118|86014|5
1628027160000|2021-08-03 21:46:00|86126.7|86022.7|86127.7|86023.7|86131|86027|86125.4|86021.4|8
1628027170000|2021-08-03 21:46:10|86127.3|86023.3|86130.1|86026.1|86130.1|86026.1|86127.3|86023.3|4
1628027180000|2021-08-03 21:46:20|86127.1|86023.1|86132.7|86028.7|86132.7|86028.7|86127.1|86023.1|2
1628027190000|2021-08-03 21:46:30|86131|86027|86125.9|86021.9|86131|86027|86119.5|86015.5|4
1628027200000|2021-08-03 21:46:40|86128|86024|86133.7|86029.7|86134.6|86030.6|86124.8|86020.8|5
1628027210000|2021-08-03 21:46:50|86133|86029|86133.3|86029.3|86133.9|86029.9|86132.5|86028.5|4
1628027220000|2021-08-03 21:47:00|86132.5|86028.5|86130.1|86026.1|86132.8|86028.8|86130.1|86026.1|4
1628027230000|2021-08-03 21:47:10|86125.3|86021.3|86124.5|86020.5|86127.1|86023.1|86121.6|86017.6|12
1628027240000|2021-08-03 21:47:20|86124.6|86020.6|86125.8|86021.8|86125.8|86021.8|86123.3|86019.3|7
1628027250000|2021-08-03 21:47:30|86125.7|86021.7|86123.1|86019.1|86125.8|86021.8|86121.7|86017.7|7
1628027260000|2021-08-03 21:47:40|86125.3|86021.3|86124.3|86020.3|86135.5|86031.5|86121.9|86017.9|12
1628027270000|2021-08-03 21:47:50|86120.6|86016.6|86126|86022|86127.9|86023.9|86120.6|86016.6|8
1628027280000|2021-08-03 21:48:00|86125.8|86021.8|86124.5|86020.5|86125.8|86021.8|86124.5|86020.5|5
1628027290000|2021-08-03 21:48:10|86124|86020|86120.7|86016.7|86128.6|86024.6|86120.7|86016.7|3
1628027300000|2021-08-03 21:48:20|86121.2|86017.2|86120.8|86016.8|86121.8|86017.8|86120.8|86016.8|3
1628027320000|2021-08-03 21:48:40|86117|86013|86124.6|86020.6|86124.6|86020.6|86117|86013|2
1628027330000|2021-08-03 21:48:50|86125.1|86021.1|86124.9|86020.9|86125.3|86021.3|86118.3|86014.3|9
1628027340000|2021-08-03 21:49:00|86124|86020|86124.6|86020.6|86125.2|86021.2|86122.4|86018.4|5
1628027350000|2021-08-03 21:49:10|86127.8|86023.8|86120.9|86016.9|86127.8|86023.8|86120.9|86016.9|7
1628027360000|2021-08-03 21:49:20|86122.5|86018.5|86125|86021|86127.4|86023.4|86118.3|86014.3|4
1628027370000|2021-08-03 21:49:30|86118.9|86014.9|86124.2|86020.2|86124.2|86020.2|86118.9|86014.9|4
1628027380000|2021-08-03 21:49:40|86125.5|86021.5|86125.6|86021.6|86125.6|86021.6|86118.9|86014.9|6
1628027390000|2021-08-03 21:49:50|86123.8|86019.8|86123.8|86019.8|86126.8|86022.8|86122.9|86018.9|7
1628027400000|2021-08-03 21:50:00|86125.4|86021.4|86122.2|86018.2|86125.4|86021.4|86119|86015|7
1628027410000|2021-08-03 21:50:10|86123.3|86019.3|86124.9|86020.9|86124.9|86020.9|86123.3|86019.3|3
1628027420000|2021-08-03 21:50:20|86125|86021|86130.9|86026.9|86131.6|86027.6|86121.2|86017.2|15
1628027430000|2021-08-03 21:50:30|86131.5|86027.5|86130.4|86026.4|86133.3|86029.3|86130.4|86026.4|8
1628027440000|2021-08-03 21:50:40|86131.1|86027.1|86131.5|86027.5|86133.1|86029.1|86127|86023|16
1628027450000|2021-08-03 21:50:50|86131.3|86027.3|86132.3|86028.3|86133.6|86029.6|86129.8|86025.8|9
1628027460000|2021-08-03 21:51:00|86141.9|86037.9|86141.8|86037.8|86145.3|86041.3|86139.8|86035.8|8
1628027470000|2021-08-03 21:51:10|86139.7|86035.7|86131.5|86027.5|86141.3|86037.3|86131.5|86027.5|9
1628027480000|2021-08-03 21:51:20|86131.2|86027.2|86130|86026|86135.4|86031.4|86128.2|86024.2|15
1628027490000|2021-08-03 21:51:30|86130.4|86026.4|86129.6|86025.6|86130.4|86026.4|86127.7|86023.7|4
1628027500000|2021-08-03 21:51:40|86132|86028|86129.3|86025.3|86133.5|86029.5|86126.6|86022.6|17
1628027510000|2021-08-03 21:51:50|86128.3|86024.3|86127.7|86023.7|86131.2|86027.2|86125.7|86021.7|10
1628027520000|2021-08-03 21:52:00|86130|86026|86128.6|86024.6|86132.5|86028.5|86128.4|86024.4|10
1628027530000|2021-08-03 21:52:10|86128.5|86024.5|86128.9|86024.9|86131|86027|86127.4|86023.4|13
1628027540000|2021-08-03 21:52:20|86129.3|86025.3|86130.2|86026.2|86131.5|86027.5|86129.3|86025.3|15
1628027550000|2021-08-03 21:52:30|86131.4|86027.4|86130.8|86026.8|86132.1|86028.1|86130.3|86026.3|6
1628027560000|2021-08-03 21:52:40|86131.5|86027.5|86128.4|86024.4|86134|86030|86128.4|86024.4|20
1628027570000|2021-08-03 21:52:50|86128.5|86024.5|86126.4|86022.4|86131.1|86027.1|86126.4|86022.4|22
1628027580000|2021-08-03 21:53:00|86128|86024|86127|86023|86130.6|86026.6|86124.3|86020.3|37
1628027590000|2021-08-03 21:53:10|86127.2|86023.2|86126|86022|86128.4|86024.4|86125|86021|19
1628027600000|2021-08-03 21:53:20|86125.6|86021.6|86120.4|86016.4|86130.9|86026.9|86119.7|86015.7|10
1628027610000|2021-08-03 21:53:30|86119.3|86015.3|86116.7|86012.7|86121|86017|86116.7|86012.7|9
1628027620000|2021-08-03 21:53:40|86116.2|86012.2|86123.6|86019.6|86125.7|86021.7|86115.9|86011.9|8
1628027630000|2021-08-03 21:53:50|86122.6|86018.6|86123.1|86019.1|86128.7|86024.7|86120.9|86016.9|15
1628027640000|2021-08-03 21:54:00|86124.9|86020.9|86124.3|86020.3|86126.9|86022.9|86121.6|86017.6|11
1628027650000|2021-08-03 21:54:10|86123.8|86019.8|86123.7|86019.7|86125.8|86021.8|86122.8|86018.8|12
1628027660000|2021-08-03 21:54:20|86124|86020|86123|86019|86124.9|86020.9|86122.4|86018.4|9
1628027670000|2021-08-03 21:54:30|86123.6|86019.6|86130.3|86026.3|86131.4|86027.4|86120.8|86016.8|11
1628027680000|2021-08-03 21:54:40|86133.3|86029.3|86125.1|86021.1|86133.3|86029.3|86123.6|86019.6|6
1628027690000|2021-08-03 21:54:50|86124.9|86020.9|86123.4|86019.4|86125.9|86021.9|86123.1|86019.1|6
1628027700000|2021-08-03 21:55:00|86123.8|86019.8|86124.3|86020.3|86133.6|86029.6|86123.8|86019.8|8
1628027710000|2021-08-03 21:55:10|86119.9|86015.9|86119.9|86015.9|86119.9|86015.9|86119.9|86015.9|1
1628027720000|2021-08-03 21:55:20|86160.6|86056.6|86124.7|86020.7|86160.6|86056.6|86124.7|86020.7|5
1628027730000|2021-08-03 21:55:30|86120.7|86016.7|86119.8|86015.8|86121.3|86017.3|86118.6|86014.6|8
1628027740000|2021-08-03 21:55:40|86119.1|86015.1|86122.6|86018.6|86123.7|86019.7|86119.1|86015.1|8
1628027750000|2021-08-03 21:55:50|86122|86018|86120.8|86016.8|86122.4|86018.4|86119.9|86015.9|11
1628027760000|2021-08-03 21:56:00|86121.1|86017.1|86120.6|86016.6|86122|86018|86120|86016|9
1628027770000|2021-08-03 21:56:10|86120.4|86016.4|86117.9|86013.9|86120.6|86016.6|86117.9|86013.9|5
1628027780000|2021-08-03 21:56:20|86121|86017|86119.6|86015.6|86121|86017|86119.3|86015.3|9
1628027790000|2021-08-03 21:56:30|86118.1|86014.1|86129|86025|86129|86025|86118.1|86014.1|9
1628027800000|2021-08-03 21:56:40|86136.8|86032.8|86135.9|86031.9|86136.8|86032.8|86135.8|86031.8|3
1628027810000|2021-08-03 21:56:50|86136.7|86032.7|86128.4|86024.4|86145.8|86041.8|86128.4|86024.4|8
1628027820000|2021-08-03 21:57:00|86126.2|86022.2|86121.1|86017.1|86126.8|86022.8|86121.1|86017.1|12
1628027830000|2021-08-03 21:57:10|86119|86015|86123.1|86019.1|86125.5|86021.5|86118.5|86014.5|8
1628027840000|2021-08-03 21:57:20|86123.2|86019.2|86120.7|86016.7|86125.6|86021.6|86118.7|86014.7|6
1628027850000|2021-08-03 21:57:30|86122.2|86018.2|86120.9|86016.9|86124|86020|86120.1|86016.1|9
1628027860000|2021-08-03 21:57:40|86119.5|86015.5|86119.3|86015.3|86120.1|86016.1|86119.3|86015.3|12
1628027870000|2021-08-03 21:57:50|86122.9|86018.9|86119.8|86015.8|86122.9|86018.9|86119.8|86015.8|7
1628027880000|2021-08-03 21:58:00|86120.5|86016.5|86125.8|86021.8|86127.4|86023.4|86111.6|86007.6|5
1628027890000|2021-08-03 21:58:10|86121.1|86017.1|86121.1|86017.1|86124.8|86020.8|86118.2|86014.2|13
1628027900000|2021-08-03 21:58:20|86122.6|86018.6|86121.7|86017.7|86122.6|86018.6|86116.1|86012.1|10
1628027910000|2021-08-03 21:58:30|86127.6|86023.6|86119|86015|86127.6|86023.6|86119|86015|10
1628027920000|2021-08-03 21:58:40|86118.7|86014.7|86117.5|86013.5|86119.8|86015.8|86117|86013|10
1628027930000|2021-08-03 21:58:50|86120.9|86016.9|86120.4|86016.4|86121.7|86017.7|86117.7|86013.7|4
1628027940000|2021-08-03 21:59:00|86119.9|86015.9|86115.7|86011.7|86119.9|86015.9|86115.7|86011.7|2
1628027950000|2021-08-03 21:59:10|86120|86016|86115.1|86011.1|86123.1|86019.1|86114.7|86010.7|11
1628027960000|2021-08-03 21:59:20|86114.5|86010.5|86122.2|86018.2|86125.8|86021.8|86114.5|86010.5|14
1628027970000|2021-08-03 21:59:30|86117.9|86013.9|86115.2|86011.2|86117.9|86013.9|86110.1|86006.1|6
1628027980000|2021-08-03 21:59:40|86114|86010|86114.9|86010.9|86116.8|86012.8|86111.8|86007.8|5
1628027990000|2021-08-03 21:59:50|86114.3|86010.3|86118.9|86014.9|86121.4|86017.4|86114.3|86010.3|11
1628028000000|2021-08-03 22:00:00|86121.4|86017.4|86126.3|86022.3|86131.4|86027.4|86112.8|86008.8|55
1628028010000|2021-08-03 22:00:10|86126.8|86022.8|86120.4|86016.4|86130.2|86026.2|86105|86001|61
1628028020000|2021-08-03 22:00:20|86121|86017|86106.8|86002.8|86121|86017|86105.3|86001.3|51
1628028030000|2021-08-03 22:00:30|86106.5|86002.5|86111.1|86007.1|86116.3|86012.3|86106.5|86002.5|50
1628028040000|2021-08-03 22:00:40|86111.6|86007.6|86107.7|86008.6|86111.6|86009.7|86107.7|86006.8|14
1628028050000|2021-08-03 22:00:50|86108.8|86008.9|86108.2|86007.9|86109.1|86008.9|86106.7|86007.3|6
1628028060000|2021-08-03 22:01:00|86109.9|86005.9|86112.8|86010.3|86118.8|86015.2|86107.1|86004.3|14
1628028070000|2021-08-03 22:01:10|86112.6|86008.6|86117.1|86013.1|86117.1|86013.1|86107.7|86006.9|12
1628028080000|2021-08-03 22:01:20|86112.4|86011.8|86110|86006|86113.4|86011.8|86107.8|86005.3|12
1628028090000|2021-08-03 22:01:30|86110.6|86006.6|86106|86013.9|86115.6|86015.2|86099.8|86006.6|41
1628028100000|2021-08-03 22:01:40|86107|86016|86103.8|86013.7|86114.9|86016.3|86103.8|86007.1|13
1628028110000|2021-08-03 22:01:50|86105.4|86012.3|86105.5|86011.9|86112.6|86015.7|86102.1|86006.1|20
1628028120000|2021-08-03 22:02:00|86104.5|86013.5|86101.6|86012.7|86107.6|86016|86098.2|86009.1|30
1628028130000|2021-08-03 22:02:10|86105.5|86010.5|86101.1|86025.1|86110|86025.1|86101.1|86010.5|20
1628028140000|2021-08-03 22:02:20|86106.3|86021.1|86100|86023.9|86106.3|86023.9|86100|86020.9|17
1628028150000|2021-08-03 22:02:30|86098.2|86022.1|86101.9|86025.4|86109.6|86027|86098.2|86022.1|10
1628028160000|2021-08-03 22:02:40|86087.9|86037.9|86101.9|86023.9|86102|86037.9|86087.2|86023.9|9
1628028170000|2021-08-03 22:02:50|86087.5|86037.5|86103.9|86024.5|86104.4|86037.5|86084.2|86023.7|8
1628028180000|2021-08-03 22:03:00|86102|86026.1|86105.3|86022.2|86105.3|86036.4|86086.4|86021.3|14
1628028190000|2021-08-03 22:03:10|86105.8|86032.5|86090.8|86040.8|86112.5|86044.8|86090.8|86029.3|10
1628028200000|2021-08-03 22:03:20|86102.6|86030.5|86099.7|86025.6|86103.4|86030.5|86099.6|86022.7|19
1628028210000|2021-08-03 22:03:30|86098.2|86026.3|86095.3|86024.1|86101.4|86026.5|86095.3|86023.3|15
1628028220000|2021-08-03 22:03:40|86097.9|86021.7|86097.6|86026.8|86104|86026.8|86097.4|86021.7|9
1628028230000|2021-08-03 22:03:50|86096.4|86026|86082.6|86032.6|86101.6|86037|86082.2|86024.9|9
1628028240000|2021-08-03 22:04:00|86082.4|86032.4|86098.3|86023.5|86102.3|86033|86082.4|86017.2|13
1628028250000|2021-08-03 22:04:10|86100.3|86021.7|86092.3|86022.3|86101.3|86029.9|86092.3|86018.7|19
1628028260000|2021-08-03 22:04:20|86082|86032|86094.3|86020.5|86094.3|86032|86081.7|86020.5|11
1628028270000|2021-08-03 22:04:30|86081.7|86031.7|86077.2|86027.2|86088|86031.7|86077|86017.6|11
1628028280000|2021-08-03 22:04:40|86078.2|86028.2|86100.9|86020.2|86102.6|86031.7|86078.2|86013.8|15
1628028290000|2021-08-03 22:04:50|86081.6|86031.6|86091.9|86021.1|86098.8|86031.6|86081.3|86016.2|7
1628028300000|2021-08-03 22:05:00|86097.7|86018|86096.2|86013.9|86101.2|86031.2|86081.2|86013.9|8
1628028310000|2021-08-03 22:05:10|86100.1|86011.7|86096|86020.8|86100.1|86022|86090.3|86011.7|10
1628028320000|2021-08-03 22:05:20|86096.4|86019.9|86091.5|86015|86096.4|86020.8|86091.5|86013.8|11
1628028330000|2021-08-03 22:05:30|86090.5|86016.9|86078.3|86028.3|86092.3|86028.3|86078.3|86015.8|6
1628028340000|2021-08-03 22:05:40|86089.9|86016.8|86094.4|86021.9|86096.4|86034.3|86077.2|86016.8|7
1628028350000|2021-08-03 22:05:50|86099.7|86016.2|86095.3|86018.4|86102.8|86018.4|86095.3|86012.7|5
1628028360000|2021-08-03 22:06:00|86099.2|86010.4|86098.7|86018.8|86099.8|86028.9|86077.8|86010.4|13
1628028370000|2021-08-03 22:06:10|86098.6|86018.4|86096.4|86017.5|86098.6|86019.1|86095|86017.5|5
1628028380000|2021-08-03 22:06:20|86100.1|86027.3|86082.4|86032.4|86100.1|86032.5|86082.4|86021.3|10
1628028390000|2021-08-03 22:06:30|86092.1|86021.9|86080.4|86030.4|86093|86032|86080.3|86020.9|8
1628028400000|2021-08-03 22:06:40|86080.6|86030.6|86095|86023.2|86101.7|86035.8|86079.9|86018.5|9
1628028410000|2021-08-03 22:06:50|86095.9|86021.6|86079.2|86029.2|86096|86029.4|86079.2|86014.5|8
1628028420000|2021-08-03 22:07:00|86079|86029|86079.1|86029.1|86079.3|86029.3|86078.5|86028.5|8
1628028430000|2021-08-03 22:07:10|86079.3|86029.3|86094.1|86020.4|86097.1|86029.3|86078.5|86016.9|11
1628028440000|2021-08-03 22:07:20|86101|86016|86078.9|86028.9|86101|86028.9|86078.3|86016|5
1628028450000|2021-08-03 22:07:30|86079.3|86029.3|86091.2|86019.9|86100.5|86033.9|86079.2|86018.5|12
1628028460000|2021-08-03 22:07:40|86094.1|86017.6|86095.1|86016.4|86099.4|86030.6|86080.2|86014.1|18
1628028470000|2021-08-03 22:07:50|86090.9|86019.8|86095.5|86019.5|86101|86023.1|86090.9|86017.6|15
1628028480000|2021-08-03 22:08:00|86097.7|86018.4|86082.1|86032.1|86097.7|86032.1|86082|86018.4|3
1628028490000|2021-08-03 22:08:10|86094.3|86020.7|86080.5|86030.5|86094.3|86030.5|86079.9|86019.9|6
1628028500000|2021-08-03 22:08:20|86080.7|86030.7|86082.8|86032.8|86101.3|86033.7|86080.7|86022.8|7
1628028510000|2021-08-03 22:08:30|86091.4|86018.6|86095|86016.9|86095|86029.8|86078.8|86016.9|12
1628028520000|2021-08-03 22:08:40|86095.1|86017|86083.2|86033.2|86112.8|86033.3|86083|86017|10
1628028530000|2021-08-03 22:08:50|86097.9|86020.8|86083|86033|86097.9|86033|86082.2|86020.8|5
1628028540000|2021-08-03 22:09:00|86081.6|86031.6|86079.4|86029.4|86093.5|86031.6|86079.3|86018.7|15
1628028550000|2021-08-03 22:09:10|86090.7|86018.4|86092.9|86020.7|86101|86023.7|86090.6|86018.4|7
1628028560000|2021-08-03 22:09:20|86080.8|86030.8|86080.9|86030.9|86094.3|86030.9|86080.7|86018.3|8
1628028570000|2021-08-03 22:09:30|86090.7|86018.2|86096.5|86013|86096.5|86018.2|86090.7|86013|11
1628028580000|2021-08-03 22:09:40|86090.2|86018.9|86100.8|86022.7|86102.5|86025.1|86090.2|86018.9|13
1628028590000|2021-08-03 22:09:50|86099.3|86024.2|86098.7|86023.5|86099.9|86035.9|86085.9|86021.9|8
1628028600000|2021-08-03 22:10:00|86100.3|86022.8|86095.8|86022.8|86100.3|86034.7|86084.2|86022.8|7
1628028610000|2021-08-03 22:10:10|86100.6|86018.2|86103.2|86023.6|86103.6|86024.2|86094.9|86018.2|7
1628028620000|2021-08-03 22:10:20|86102.6|86021.8|86084.6|86034.6|86102.6|86036.6|86084.4|86021.8|11
1628028630000|2021-08-03 22:10:30|86104.4|86026.2|86103.7|86023|86104.8|86026.2|86103.3|86023|4
1628028640000|2021-08-03 22:10:40|86087|86037|86099.7|86022.9|86101.3|86037.6|86085.9|86020.3|9
1628028650000|2021-08-03 22:10:50|86101|86022.6|86104|86022|86104|86025.4|86099.2|86022|6
1628028660000|2021-08-03 22:11:00|86086|86036|86097.4|86026.4|86097.4|86036.2|86086|86026.4|4
1628028670000|2021-08-03 22:11:10|86086|86036|86089.4|86039.4|86101.3|86039.4|86086|86027.8|8
1628028680000|2021-08-03 22:11:20|86087.5|86037.5|86096|86023.1|86103.7|86037.5|86084.2|86021.3|10
1628028690000|2021-08-03 22:11:30|86084|86034|86088.6|86038.6|86105.5|86039.3|86084|86027.7|7
1628028700000|2021-08-03 22:11:40|86098.6|86027.5|86087.5|86037.5|86098.6|86037.7|86086.7|86027.5|6
1628028710000|2021-08-03 22:11:50|86108.1|86028|86112.6|86019.6|86114.4|86028|86108.1|86019.6|4
1628028720000|2021-08-03 22:12:00|86083.2|86033.2|86084.2|86034.2|86084.2|86034.2|86083.2|86033.2|6
1628028730000|2021-08-03 22:12:10|86095|86024.3|86095.7|86021.9|86115|86033.7|86083.5|86016|11
1628028740000|2021-08-03 22:12:20|86093.3|86023.2|86096.1|86019.9|86100.1|86033.1|86083.1|86017.1|12
1628028750000|2021-08-03 22:12:30|86099.4|86015.8|86096.2|86025.2|86101.9|86036.2|86082.3|86015.8|7
1628028760000|2021-08-03 22:12:40|86084.3|86034.3|86099.2|86022.3|86099.2|86034.3|86084.1|86022.3|4
1628028770000|2021-08-03 22:12:50|86082.8|86032.8|86082|86032|86082.8|86032.8|86081.9|86031.9|4
1628028780000|2021-08-03 22:13:00|86082.4|86032.4|86088.7|86038.7|86104.6|86038.7|86082.1|86025.2|6
1628028790000|2021-08-03 22:13:10|86108.8|86017.2|86103.1|86022.9|86108.8|86022.9|86103.1|86017.2|4
1628028800000|2021-08-03 22:13:20|86085.6|86035.6|86099.2|86023.2|86106.1|86035.6|86085.6|86019.2|7
1628028810000|2021-08-03 22:13:30|86084.7|86034.7|86095.2|86025|86095.2|86034.7|86084.4|86025|6
1628028820000|2021-08-03 22:13:40|86098.2|86022.6|86093.8|86019.2|86104.5|86031.4|86081.4|86018.9|11
1628028830000|2021-08-03 22:13:50|86082|86032|86102.2|86026.3|86102.3|86037.5|86081.2|86014.9|17
1628028840000|2021-08-03 22:14:00|86111.1|86007.1|86086.3|86036.3|86111.1|86036.3|86084.6|86007.1|9
1628028850000|2021-08-03 22:14:10|86101.4|86020.1|86087.3|86037.3|86104.7|86037.6|86084.9|86016.9|8
1628028860000|2021-08-03 22:14:20|86100.2|86023.7|86089.2|86039.2|86106.5|86039.2|86089.2|86023.7|5
1628028870000|2021-08-03 22:14:30|86089.1|86039.1|86087.8|86037.8|86089.3|86039.3|86087.1|86037.1|4
1628028880000|2021-08-03 22:14:40|86087.3|86037.3|86085.7|86035.7|86091|86041|86085.7|86035.7|8
1628028890000|2021-08-03 22:14:50|86085|86035|86085.6|86035.6|86087.3|86037.3|86084.6|86034.6|8
1628028900000|2021-08-03 22:15:00|86084.5|86034.5|86099.4|86021.8|86100.7|86036.6|86084.5|86020.1|14
1628028910000|2021-08-03 22:15:10|86100.1|86022.4|86105.6|86022.8|86106.6|86036|86086|86022.4|6
1628028920000|2021-08-03 22:15:20|86099|86027.4|86086.1|86036.1|86102.5|86036.1|86086.1|86019.6|7
1628028930000|2021-08-03 22:15:30|86099.5|86025.1|86090.3|86040.3|86099.5|86040.4|86085.2|86025.1|7
1628028940000|2021-08-03 22:15:40|86087.2|86037.2|86098|86022.9|86098|86037.2|86084.6|86019.7|6
1628028950000|2021-08-03 22:15:50|86085.4|86035.4|86084.9|86034.9|86098.6|86037.7|86084.7|86023.6|48
1628028960000|2021-08-03 22:16:00|86085.5|86035.5|86084.9|86034.9|86086.2|86036.2|86084.1|86034.1|38
1628028970000|2021-08-03 22:16:10|86085|86035|86085.6|86035.6|86096.8|86035.7|86083.2|86018.8|41
1628028980000|2021-08-03 22:16:20|86084.6|86034.6|86085.4|86035.4|86085.4|86035.4|86083.7|86033.7|4
1628028990000|2021-08-03 22:16:30|86099.9|86009.6|86083.9|86033.9|86099.9|86034.9|86081.6|86009.6|13
1628029000000|2021-08-03 22:16:40|86084|86034|86083.4|86033.4|86097.4|86035.6|86083.4|86025.1|14
1628029010000|2021-08-03 22:16:50|86083.3|86033.3|86085.7|86035.7|86085.8|86035.8|86083.3|86033.3|11
1628029020000|2021-08-03 22:17:00|86085.2|86035.2|86083.5|86033.5|86085.4|86035.4|86082.7|86032.7|12
1628029030000|2021-08-03 22:17:10|86084.2|86034.2|86084.4|86034.4|86095.8|86035.6|86083.2|86025.2|22
1628029040000|2021-08-03 22:17:20|86083.7|86033.7|86095.1|86022|86098|86034.6|86083.7|86019|7
1628029050000|2021-08-03 22:17:30|86083.8|86033.8|86082.6|86032.6|86094.1|86035.3|86081.6|86020.6|32
1628029060000|2021-08-03 22:17:40|86082.3|86032.3|86083.8|86033.8|86094.7|86033.8|86080.5|86022.3|29
1628029070000|2021-08-03 22:17:50|86083.5|86033.5|86083.7|86033.7|86084.1|86034.1|86083.5|86033.5|9
1628029080000|2021-08-03 22:18:00|86083.8|86033.8|86083.9|86033.9|86083.9|86033.9|86082.9|86032.9|12
1628029090000|2021-08-03 22:18:10|86083.6|86033.6|86084.6|86034.6|86084.6|86034.6|86083.6|86033.6|3
1628029100000|2021-08-03 22:18:20|86085.9|86035.9|86081.1|86031.1|86085.9|86035.9|86081.1|86031.1|11
1628029110000|2021-08-03 22:18:30|86080.9|86030.9|86083|86033|86092.9|86033.7|86080.9|86020.7|11
1628029120000|2021-08-03 22:18:40|86093.8|86023.3|86083.7|86033.7|86093.8|86033.7|86082.7|86023.3|7
1628029130000|2021-08-03 22:18:50|86083.9|86033.9|86082.9|86032.9|86084.3|86034.3|86082.5|86032.5|5
1628029140000|2021-08-03 22:19:00|86082.8|86032.8|86083.3|86033.3|86083.7|86033.7|86082.3|86032.3|13
1628029150000|2021-08-03 22:19:10|86083.4|86033.4|86082.4|86032.4|86083.4|86033.4|86081.2|86031.2|4
1628029160000|2021-08-03 22:19:20|86082.5|86032.5|86083.4|86033.4|86085.9|86035.9|86082|86032|10
1628029170000|2021-08-03 22:19:30|86081.5|86031.5|86081.7|86031.7|86095.2|86034.1|86081.5|86020.9|14
1628029180000|2021-08-03 22:19:40|86083.7|86033.7|86079.3|86029.3|86083.9|86033.9|86079|86029|28
1628029190000|2021-08-03 22:19:50|86079.5|86029.5|86079|86029|86079.9|86029.9|86078.7|86028.7|10
1628029200000|2021-08-03 22:20:00|86078.9|86028.9|86080.3|86030.3|86080.3|86030.3|86078.8|86028.8|10
1628029210000|2021-08-03 22:20:10|86077.9|86027.9|86079|86029|86080.9|86030.9|86077.9|86027.9|12
1628029220000|2021-08-03 22:20:20|86078.6|86028.6|86080|86030|86094|86031.1|86078.6|86019.1|11
1628029230000|2021-08-03 22:20:30|86080.1|86030.1|86079.6|86029.6|86081.3|86031.3|86079.6|86029.6|10
1628029240000|2021-08-03 22:20:40|86077.6|86027.6|86079.9|86029.9|86079.9|86029.9|86076.7|86026.7|10
1628029250000|2021-08-03 22:20:50|86080.1|86030.1|86080.9|86030.9|86080.9|86030.9|86079|86029|9
1628029260000|2021-08-03 22:21:00|86080.5|86030.5|86079.7|86029.7|86081.7|86031.7|86076.9|86026.9|9
1628029270000|2021-08-03 22:21:10|86081.4|86031.4|86079.8|86029.8|86081.5|86031.5|86078.5|86028.5|12
1628029280000|2021-08-03 22:21:20|86080.6|86030.6|86082.8|86032.8|86082.8|86032.8|86079.8|86029.8|7
1628029290000|2021-08-03 22:21:30|86082.2|86032.2|86081.5|86031.5|86082.2|86032.2|86079.7|86029.7|8
1628029300000|2021-08-03 22:21:40|86080.6|86030.6|86079.6|86029.6|86080.6|86030.6|86078.8|86028.8|14
1628029310000|2021-08-03 22:21:50|86079.7|86029.7|86077.9|86027.9|86079.7|86029.7|86076|86026|22
1628029320000|2021-08-03 22:22:00|86080.6|86030.6|86083.5|86033.5|86084.9|86034.9|86077.8|86027.8|23
1628029330000|2021-08-03 22:22:10|86082.8|86032.8|86084.4|86034.4|86084.7|86034.7|86080.5|86030.5|16
1628029340000|2021-08-03 22:22:20|86083.5|86033.5|86081.3|86031.3|86084|86034|86081|86031|11
1628029350000|2021-08-03 22:22:30|86080.2|86030.2|86080|86030|86080.6|86030.6|86079.6|86029.6|8
1628029360000|2021-08-03 22:22:40|86080.4|86030.4|86078.3|86028.3|86081.2|86031.2|86078.3|86028.3|17
1628029370000|2021-08-03 22:22:50|86078.4|86028.4|86077.9|86027.9|86080.8|86030.8|86077.6|86027.6|11
1628029380000|2021-08-03 22:23:00|86078.9|86028.9|86078.3|86028.3|86079.6|86029.6|86078.3|86028.3|6
1628029390000|2021-08-03 22:23:10|86079.1|86029.1|86074.9|86024.9|86079.1|86029.1|86074.1|86024.1|6
1628029400000|2021-08-03 22:23:20|86076.6|86026.6|86076.9|86026.9|86087.5|86027|86075.6|86013.8|12
1628029410000|2021-08-03 22:23:30|86076.4|86026.4|86076.2|86026.2|86077.1|86027.1|86075.6|86025.6|11
1628029420000|2021-08-03 22:23:40|86076.6|86026.6|86075.4|86025.4|86089.3|86030.6|86075.4|86017|12
1628029430000|2021-08-03 22:23:50|86078.8|86028.8|86078.2|86028.2|86079.5|86029.5|86077.3|86027.3|13
1628029440000|2021-08-03 22:24:00|86078.6|86028.6|86080.9|86030.9|86081.7|86031.7|86077.3|86027.3|18
1628029450000|2021-08-03 22:24:10|86081.1|86031.1|86081.2|86031.2|86081.6|86031.6|86080.5|86030.5|12
1628029460000|2021-08-03 22:24:20|86077.7|86027.7|86079.4|86029.4|86079.4|86029.4|86077.7|86027.7|3
1628029470000|2021-08-03 22:24:30|86079.5|86029.5|86094.4|86019.4|86094.4|86030.5|86079.5|86019.4|4
1628029480000|2021-08-03 22:24:40|86093.3|86020.1|86079.7|86029.7|86093.3|86029.7|86078|86014.2|6
1628029490000|2021-08-03 22:24:50|86079.2|86029.2|86079.9|86029.9|86080.2|86030.2|86079.2|86029.2|8
1628029500000|2021-08-03 22:25:00|86079.5|86029.5|86080.1|86030.1|86080.1|86030.1|86078.4|86028.4|11
1628029510000|2021-08-03 22:25:10|86080.3|86030.3|86082.5|86032.5|86082.5|86032.5|86079.6|86029.6|5
1628029520000|2021-08-03 22:25:20|86077.3|86027.3|86079.4|86029.4|86079.4|86029.4|86077.3|86027.3|5
1628029530000|2021-08-03 22:25:30|86102.4|86016.1|86081.5|86031.5|86102.4|86033.2|86081.5|86016.1|5
1628029540000|2021-08-03 22:25:40|86082.4|86032.4|86080.2|86030.2|86082.4|86032.4|86076.8|86026.8|5
1628029550000|2021-08-03 22:25:50|86079|86029|86079.9|86029.9|86080.2|86030.2|86079|86029|9
1628029560000|2021-08-03 22:26:00|86079.3|86029.3|86091.6|86017.9|86091.6|86030.9|86079.3|86017.9|4
1628029570000|2021-08-03 22:26:10|86091.5|86017.6|86079.4|86029.4|86091.8|86029.7|86079.2|86013|6
1628029580000|2021-08-03 22:26:20|86080|86030|86096.8|86017.5|86096.8|86030.4|86078.9|86017.5|4
1628029590000|2021-08-03 22:26:30|86080.8|86030.8|86083.1|86033.1|86093.7|86035.1|86080.8|86022.9|6
1628029600000|2021-08-03 22:26:40|86083.2|86033.2|86080.8|86030.8|86089.6|86033.2|86080.1|86019.2|6
1628029610000|2021-08-03 22:26:50|86081.8|86031.8|86081.1|86031.1|86081.8|86031.8|86080.5|86030.5|8
1628029620000|2021-08-03 22:27:00|86079.5|86029.5|86079.4|86029.4|86089.5|86030|86077.9|86017.9|9
1628029630000|2021-08-03 22:27:10|86081.7|86031.7|86081.4|86031.4|86082.3|86032.3|86080.2|86030.2|13
1628029640000|2021-08-03 22:27:20|86080.9|86030.9|86079.6|86029.6|86096.5|86030.9|86079.6|86014.4|9
1628029650000|2021-08-03 22:27:30|86079.9|86029.9|86081.1|86031.1|86083.4|86033.4|86079.4|86029.4|24
1628029660000|2021-08-03 22:27:40|86080.5|86030.5|86082.1|86032.1|86082.2|86032.2|86080.5|86030.5|14
1628029670000|2021-08-03 22:27:50|86082.2|86032.2|86080.6|86030.6|86082.8|86032.8|86080.5|86030.5|25
1628029680000|2021-08-03 22:28:00|86080.5|86030.5|86081.4|86031.4|86081.8|86031.8|86080.2|86030.2|59
1628029690000|2021-08-03 22:28:10|86081.6|86031.6|86084.4|86034.4|86084.4|86034.4|86080.5|86030.5|72
1628029700000|2021-08-03 22:28:20|86083.1|86033.1|86084.5|86034.5|86084.5|86034.5|86082.5|86032.5|68
1628029710000|2021-08-03 22:28:30|86084.7|86034.7|86084|86034|86085.3|86035.3|86084|86034|17
1628029720000|2021-08-03 22:28:40|86083.6|86033.6|86084.4|86034.4|86085.3|86035.3|86083.6|86033.6|11
1628029730000|2021-08-03 22:28:50|86082.9|86032.9|86082.9|86032.9|86085.3|86035.3|86082.3|86032.3|12
1628029740000|2021-08-03 22:29:00|86083.4|86033.4|86084.3|86034.3|86086.1|86036.1|86083.4|86033.4|6
1628029750000|2021-08-03 22:29:10|86084.2|86034.2|86084.9|86034.9|86085|86035|86084|86034|6
1628029760000|2021-08-03 22:29:20|86085.2|86035.2|86087|86037|86087|86037|86084.7|86034.7|4
1628029770000|2021-08-03 22:29:30|86086.7|86036.7|86084.7|86034.7|86086.8|86036.8|86084.6|86034.6|6
1628029780000|2021-08-03 22:29:40|86085.1|86035.1|86084|86034|86093.6|86035.1|86083.4|86023.6|5
1628029790000|2021-08-03 22:29:50|86084.5|86034.5|86096|86020.9|86097.6|86034.5|86084.5|86018|3
1628029800000|2021-08-03 22:30:00|86084.4|86034.4|86085.3|86035.3|86085.3|86035.3|86082.8|86032.8|17
1628029810000|2021-08-03 22:30:10|86087.4|86037.4|86084.9|86034.9|86087.6|86037.6|86084.9|86034.9|6
1628029820000|2021-08-03 22:30:20|86084.8|86034.8|86085.9|86035.9|86086|86036|86084.7|86034.7|8
1628029830000|2021-08-03 22:30:30|86085.4|86035.4|86082.7|86032.7|86085.4|86035.4|86082.7|86032.7|8
1628029840000|2021-08-03 22:30:40|86082.5|86032.5|86084.2|86034.2|86085.1|86035.1|86081.5|86031.5|14
1628029850000|2021-08-03 22:30:50|86084.4|86034.4|86078.4|86028.4|86084.4|86034.4|86078.4|86028.4|11
1628029860000|2021-08-03 22:31:00|86078.9|86028.9|86082.8|86032.8|86093.2|86033.1|86078.3|86018.9|14
1628029870000|2021-08-03 22:31:10|86081.6|86031.6|86077|86027|86082.1|86032.1|86076.1|86026.1|12
1628029880000|2021-08-03 22:31:20|86077.6|86027.6|86080.7|86030.7|86081.1|86031.1|86077.6|86027.6|14
1628029890000|2021-08-03 22:31:30|86080.8|86030.8|86078.4|86028.4|86081.1|86031.1|86075.8|86025.8|11
1628029900000|2021-08-03 22:31:40|86087.2|86014.8|86077.6|86027.6|86087.2|86028.1|86077.1|86014.8|5
1628029910000|2021-08-03 22:31:50|86078|86028|86096.9|86014.8|86096.9|86033|86074.3|86014.8|13
1628029920000|2021-08-03 22:32:00|86089.9|86011.5|86079.6|86029.6|86089.9|86029.6|86079.3|86011.5|7
1628029930000|2021-08-03 22:32:10|86079.4|86029.4|86083.6|86033.6|86084.2|86034.2|86079.4|86029.4|13
1628029940000|2021-08-03 22:32:20|86082.3|86032.3|86078.4|86028.4|86083.2|86033.2|86078.4|86028.4|14
1628029950000|2021-08-03 22:32:30|86089.9|86017.2|86082.3|86032.3|86089.9|86032.5|86079.1|86017.2|7
1628029960000|2021-08-03 22:32:40|86081.5|86031.5|86081.8|86031.8|86083.2|86033.2|86077|86027|13
1628029970000|2021-08-03 22:32:50|86080.3|86030.3|86082.2|86032.2|86093.4|86033.2|86080|86016.5|10
1628029980000|2021-08-03 22:33:00|86082.3|86032.3|86081|86031|86083.9|86033.9|86077.1|86027.1|6
1628029990000|2021-08-03 22:33:10|86081.1|86031.1|86081.6|86031.6|86082|86032|86080.5|86030.5|11
1628030000000|2021-08-03 22:33:20|86082|86032|86081|86031|86082.7|86032.7|86078.3|86028.3|6
1628030010000|2021-08-03 22:33:30|86080.9|86030.9|86080.8|86030.8|86082.2|86032.2|86080.2|86030.2|7
1628030020000|2021-08-03 22:33:40|86080.5|86030.5|86099.9|86011.1|86099.9|86034.6|86077.8|86011.1|19
1628030030000|2021-08-03 22:33:50|86079.8|86029.8|86080.3|86030.3|86080.4|86030.4|86079.4|86029.4|7
1628030040000|2021-08-03 22:34:00|86084.5|86034.5|86086.3|86036.3|86086.9|86036.9|86083.8|86033.8|17
1628030050000|2021-08-03 22:34:10|86086.2|86036.2|86088.7|86038.7|86088.7|86038.7|86086.1|86036.1|10
1628030060000|2021-08-03 22:34:20|86081.7|86031.7|86085.6|86035.6|86085.6|86035.6|86081.7|86031.7|7
1628030070000|2021-08-03 22:34:30|86086.3|86036.3|86084.8|86034.8|86086.3|86036.3|86084.8|86034.8|7
1628030080000|2021-08-03 22:34:40|86079.7|86029.7|86084.6|86034.6|86104.1|86035.2|86079.7|86017.3|16
1628030090000|2021-08-03 22:34:50|86083.6|86033.6|86086.2|86036.2|86086.2|86036.2|86079.9|86029.9|11
1628030100000|2021-08-03 22:35:00|86085.1|86035.1|86085.3|86035.3|86085.9|86035.9|86084.6|86034.6|10
1628030110000|2021-08-03 22:35:10|86085|86035|86087|86037|86087.3|86037.3|86084.6|86034.6|12
1628030120000|2021-08-03 22:35:20|86087.1|86037.1|86083.8|86033.8|86087.1|86037.1|86077.4|86027.4|9
1628030130000|2021-08-03 22:35:30|86086.1|86036.1|86087.5|86037.5|86087.5|86037.5|86084.6|86034.6|12
1628030140000|2021-08-03 22:35:40|86081.1|86031.1|86085.4|86035.4|86086.7|86036.7|86081.1|86031.1|11
1628030150000|2021-08-03 22:35:50|86085.2|86035.2|86084.3|86034.3|86086.5|86036.5|86081.2|86031.2|20
1628030160000|2021-08-03 22:36:00|86083.5|86033.5|86085|86035|86085|86035|86082.8|86032.8|8
1628030170000|2021-08-03 22:36:10|86086.3|86036.3|86082|86032|86086.3|86036.3|86080.8|86030.8|12
1628030180000|2021-08-03 22:36:20|86083.7|86033.7|86089.7|86039.7|86096.6|86040.1|86081.7|86025.2|12
1628030190000|2021-08-03 22:36:30|86085.6|86035.6|86081.2|86031.2|86094.7|86035.6|86079.2|86023.4|32
1628030200000|2021-08-03 22:36:40|86080.7|86030.7|86082.7|86032.7|86082.9|86032.9|86080.6|86030.6|16
1628030210000|2021-08-03 22:36:50|86077.2|86027.2|86080.3|86030.3|86081|86031|86077.2|86027.2|8
1628030220000|2021-08-03 22:37:00|86080.5|86030.5|86080|86030|86080.8|86030.8|86076.1|86026.1|20
1628030230000|2021-08-03 22:37:10|86079|86029|86080.2|86030.2|86080.5|86030.5|86078.4|86028.4|18
1628030240000|2021-08-03 22:37:20|86079.4|86029.4|86081.9|86031.9|86082.6|86032.6|86079.4|86029.4|9
1628030250000|2021-08-03 22:37:30|86081.7|86031.7|86080.1|86030.1|86081.7|86031.7|86079.3|86029.3|12
1628030260000|2021-08-03 22:37:40|86080.4|86030.4|86080.8|86030.8|86082|86032|86080.4|86030.4|9
1628030270000|2021-08-03 22:37:50|86076.9|86026.9|86080.3|86030.3|86080.5|86030.5|86076.9|86026.9|8
1628030280000|2021-08-03 22:38:00|86081.1|86031.1|86081|86031|86081.7|86031.7|86081|86031|8
1628030290000|2021-08-03 22:38:10|86080.8|86030.8|86084.7|86034.7|86084.7|86034.7|86080.8|86030.8|4
1628030300000|2021-08-03 22:38:20|86098.1|86023.2|86093.2|86017.2|86098.1|86023.2|86088.1|86010.8|6
1628030310000|2021-08-03 22:38:30|86081.5|86031.5|86081.7|86031.7|86092.2|86032.3|86080.3|86021.3|15
1628030320000|2021-08-03 22:38:40|86082.6|86032.6|86083.9|86033.9|86083.9|86033.9|86080.7|86030.7|12
1628030330000|2021-08-03 22:38:50|86083.3|86033.3|86083.2|86033.2|86083.6|86033.6|86083.2|86033.2|4
1628030340000|2021-08-03 22:39:00|86083|86033|86081.1|86031.1|86091.4|86033|86079.6|86020.2|5
1628030350000|2021-08-03 22:39:10|86081.8|86031.8|86085.8|86035.8|86085.8|86035.8|86081.8|86031.8|8
1628030360000|2021-08-03 22:39:20|86085.5|86035.5|86079.8|86029.8|86085.5|86035.5|86079.1|86029.1|15
1628030370000|2021-08-03 22:39:30|86079.6|86029.6|86079.5|86029.5|86080|86030|86078.7|86028.7|11
1628030380000|2021-08-03 22:39:40|86081.2|86031.2|86079.9|86029.9|86081.6|86031.6|86076|86026|10
1628030390000|2021-08-03 22:39:50|86080.4|86030.4|86084|86034|86084|86034|86080.4|86030.4|6
1628030400000|2021-08-03 22:40:00|86084.2|86034.2|86083.8|86033.8|86084.2|86034.2|86083.6|86033.6|7
1628030410000|2021-08-03 22:40:10|86084|86034|86077.9|86027.9|86084.2|86034.2|86077.9|86027.9|5
1628030420000|2021-08-03 22:40:20|86079.3|86029.3|86080.2|86030.2|86080.8|86030.8|86079.3|86029.3|4
1628030430000|2021-08-03 22:40:30|86092|86018.4|86077.5|86027.5|86094.9|86031.7|86077.5|86014.7|7
1628030440000|2021-08-03 22:40:40|86080.7|86030.7|86082.9|86032.9|86083.4|86033.4|86080.7|86030.7|12
1628030450000|2021-08-03 22:40:50|86083.6|86033.6|86081.9|86031.9|86086.2|86036.2|86078.1|86028.1|9
1628030460000|2021-08-03 22:41:00|86082.2|86032.2|86084.3|86034.3|86084.3|86034.3|86082.2|86032.2|5
1628030470000|2021-08-03 22:41:10|86081.8|86031.8|86079.4|86029.4|86083.9|86033.9|86078.7|86028.7|7
1628030480000|2021-08-03 22:41:20|86081.9|86031.9|86082.8|86032.8|86083.8|86033.8|86081.9|86031.9|5
1628030490000|2021-08-03 22:41:30|86084|86034|86080.2|86030.2|86084.1|86034.1|86080.2|86030.2|5
1628030500000|2021-08-03 22:41:40|86081.5|86031.5|86082|86032|86082.7|86032.7|86078.7|86028.7|21
1628030510000|2021-08-03 22:41:50|86082.8|86032.8|86082.9|86032.9|86085|86035|86082.5|86032.5|15
1628030520000|2021-08-03 22:42:00|86082.5|86032.5|86078.8|86028.8|86083.7|86033.7|86078.8|86028.8|8
1628030530000|2021-08-03 22:42:10|86079.7|86029.7|86084.2|86034.2|86084.9|86034.9|86079.7|86029.7|9
1628030540000|2021-08-03 22:42:20|86085.5|86035.5|86084.2|86034.2|86085.5|86035.5|86084.2|86034.2|4
1628030550000|2021-08-03 22:42:30|86083.9|86033.9|86077.4|86027.4|86083.9|86033.9|86077.4|86027.4|3
1628030560000|2021-08-03 22:42:40|86079.1|86029.1|86082.9|86032.9|86083.1|86033.1|86078.9|86028.9|8
1628030570000|2021-08-03 22:42:50|86082.7|86032.7|86073.8|86023.8|86083|86033|86073.8|86023.8|6
1628030580000|2021-08-03 22:43:00|86076.9|86026.9|86083.4|86033.4|86092.3|86033.4|86076.9|86021.8|8
1628030590000|2021-08-03 22:43:10|86083.5|86033.5|86078.5|86028.5|86083.5|86033.5|86077.4|86027.4|20
1628030600000|2021-08-03 22:43:20|86077.9|86027.9|86082.3|86032.3|86082.3|86032.3|86077.9|86027.9|14
1628030610000|2021-08-03 22:43:30|86081.5|86031.5|86080.5|86030.5|86082.1|86032.1|86080.5|86030.5|6
1628030620000|2021-08-03 22:43:40|86080.7|86030.7|86083.1|86033.1|86083.6|86033.6|86080.7|86030.7|10
1628030630000|2021-08-03 22:43:50|86075.5|86025.5|86077.9|86027.9|86078.7|86028.7|86075.5|86025.5|5
1628030640000|2021-08-03 22:44:00|86079.5|86029.5|86082.8|86032.8|86083.8|86033.8|86079.5|86029.5|21
1628030650000|2021-08-03 22:44:10|86082.7|86032.7|86083|86033|86083|86033|86073.9|86023.9|15
1628030660000|2021-08-03 22:44:20|86083.3|86033.3|86083.2|86033.2|86085.2|86035.2|86083.1|86033.1|10
1628030670000|2021-08-03 22:44:30|86083.4|86033.4|86081.3|86031.3|86083.4|86033.4|86077.2|86027.2|11
1628030680000|2021-08-03 22:44:40|86081.2|86031.2|86082.5|86032.5|86082.5|86032.5|86080.1|86030.1|11
1628030690000|2021-08-03 22:44:50|86082.7|86032.7|86078.2|86028.2|86082.7|86032.7|86078.2|86028.2|12
1628030700000|2021-08-03 22:45:00|86075.3|86025.3|86077|86027|86080.1|86030.1|86074.1|86024.1|64
1628030710000|2021-08-03 22:45:10|86077.8|86027.8|86080|86030|86080.6|86030.6|86073|86023|56
1628030720000|2021-08-03 22:45:20|86079.9|86029.9|86074.7|86024.7|86080.2|86030.2|86070.9|86020.9|52
1628030730000|2021-08-03 22:45:30|86075.2|86025.2|86073.7|86023.7|86075.2|86025.2|86072.8|86022.8|26
1628030740000|2021-08-03 22:45:40|86073.5|86023.5|86073.8|86023.8|86075.9|86025.9|86071.8|86021.8|46
1628030750000|2021-08-03 22:45:50|86074.4|86024.4|86074.2|86024.2|86075|86025|86073.7|86023.7|20
1628030760000|2021-08-03 22:46:00|86072.7|86022.7|86074.1|86024.1|86078.2|86028.2|86067.3|86017.3|39
1628030770000|2021-08-03 22:46:10|86073.2|86023.2|86070.7|86020.7|86074.5|86024.5|86069.1|86019.1|56
1628030780000|2021-08-03 22:46:20|86072|86022|86073.7|86023.7|86076.8|86026.8|86069.9|86019.9|32
1628030790000|2021-08-03 22:46:30|86074.5|86024.5|86075.3|86025.3|86076.4|86026.4|86074.4|86024.4|8
1628030800000|2021-08-03 22:46:40|86075.4|86025.4|86071.9|86021.9|86075.4|86025.4|86067.8|86017.8|13
1628030810000|2021-08-03 22:46:50|86072.6|86022.6|86073.1|86023.1|86073.1|86023.1|86069.3|86019.3|41
1628030820000|2021-08-03 22:47:00|86081.5|86031.5|86077.7|86027.7|86081.5|86031.5|86072.9|86022.9|26
1628030830000|2021-08-03 22:47:10|86078|86028|86079|86029|86079.6|86029.6|86068.8|86018.8|27
1628030840000|2021-08-03 22:47:20|86078.9|86028.9|86073.5|86023.5|86078.9|86028.9|86069.3|86019.3|34
1628030850000|2021-08-03 22:47:30|86074.2|86024.2|86074.3|86024.3|86074.6|86024.6|86073.3|86023.3|28
1628030860000|2021-08-03 22:47:40|86074.1|86024.1|86073.4|86023.4|86076.5|86026.5|86070.6|86020.6|18
1628030870000|2021-08-03 22:47:50|86073.2|86023.2|86071|86021|86076.9|86026.9|86070.7|86020.7|17
1628030880000|2021-08-03 22:48:00|86072.3|86022.3|86071.2|86021.2|86073.7|86023.7|86066.3|86016.3|37
1628030890000|2021-08-03 22:48:10|86071|86021|86074.3|86024.3|86074.3|86024.3|86067.6|86017.6|14
1628030900000|2021-08-03 22:48:20|86076.7|86026.7|86070.7|86020.7|86076.7|86026.7|86068.6|86018.6|25
1628030910000|2021-08-03 22:48:30|86070.3|86020.3|86070.9|86020.9|86071.9|86021.9|86067.8|86017.8|14
1628030920000|2021-08-03 22:48:40|86072|86022|86073.5|86023.5|86073.5|86023.5|86071.4|86021.4|10
1628030930000|2021-08-03 22:48:50|86075.6|86025.6|86075|86025|86076.1|86026.1|86070.2|86020.2|19
1628030940000|2021-08-03 22:49:00|86074.7|86024.7|86076.5|86026.5|86076.8|86026.8|86074.6|86024.6|15
1628030950000|2021-08-03 22:49:10|86075.9|86025.9|86071.8|86021.8|86076.9|86026.9|86068.2|86018.2|17
1628030960000|2021-08-03 22:49:20|86071.5|86021.5|86072.6|86022.6|86073.8|86023.8|86069.1|86019.1|30
1628030970000|2021-08-03 22:49:30|86073|86023|86073.2|86023.2|86074.1|86024.1|86071.8|86021.8|29
1628030980000|2021-08-03 22:49:40|86073.4|86023.4|86077|86027|86077|86027|86073.4|86023.4|15
1628030990000|2021-08-03 22:49:50|86077.2|86027.2|86077|86027|86077.2|86027.2|86076.2|86026.2|6
1628031000000|2021-08-03 22:50:00|86076.9|86026.9|86071.2|86021.2|86076.9|86026.9|86068.3|86018.3|40
1628031010000|2021-08-03 22:50:10|86070.4|86020.4|86072.9|86022.9|86074.6|86024.6|86069.2|86019.2|30
1628031020000|2021-08-03 22:50:20|86071.2|86021.2|86072.2|86022.2|86072.8|86022.8|86068.7|86018.7|16
1628031030000|2021-08-03 22:50:30|86073|86023|86077.3|86027.3|86077.3|86027.3|86069.9|86019.9|17
1628031040000|2021-08-03 22:50:40|86076.1|86026.1|86072.1|86022.1|86076.1|86026.1|86068.7|86018.7|19
1628031050000|2021-08-03 22:50:50|86071.6|86021.6|86076.8|86026.8|86077.5|86027.5|86071.6|86021.6|19
1628031060000|2021-08-03 22:51:00|86076.7|86026.7|86072.3|86022.3|86077.2|86027.2|86070.4|86020.4|16
1628031070000|2021-08-03 22:51:10|86073.3|86023.3|86072.9|86022.9|86073.6|86023.6|86071.9|86021.9|13
1628031080000|2021-08-03 22:51:20|86072.5|86022.5|86072.9|86022.9|86074.3|86024.3|86071.3|86021.3|19
1628031090000|2021-08-03 22:51:30|86072.8|86022.8|86075.1|86025.1|86076.6|86026.6|86072.8|86022.8|16
1628031100000|2021-08-03 22:51:40|86075.3|86025.3|86073.2|86023.2|86075.3|86025.3|86070|86020|32
1628031110000|2021-08-03 22:51:50|86073.4|86023.4|86074.6|86024.6|86074.9|86024.9|86070.9|86020.9|15
1628031120000|2021-08-03 22:52:00|86074.2|86024.2|86072.9|86022.9|86074.2|86024.2|86071.7|86021.7|11
1628031130000|2021-08-03 22:52:10|86072.8|86022.8|86075.4|86025.4|86076.1|86026.1|86072.8|86022.8|26
1628031140000|2021-08-03 22:52:20|86075.5|86025.5|86074.9|86024.9|86076.6|86026.6|86071.2|86021.2|28
1628031150000|2021-08-03 22:52:30|86075|86025|86069.7|86019.7|86075|86025|86069.7|86019.7|20
1628031160000|2021-08-03 22:52:40|86068.9|86018.9|86069.7|86019.7|86070.8|86020.8|86068.2|86018.2|13
1628031170000|2021-08-03 22:52:50|86069.9|86019.9|86069.7|86019.7|86072.3|86022.3|86068.6|86018.6|27
1628031180000|2021-08-03 22:53:00|86069.6|86019.6|86069.7|86019.7|86069.9|86019.9|86066.8|86016.8|34
1628031190000|2021-08-03 22:53:10|86070.2|86020.2|86072.6|86022.6|86072.9|86022.9|86070|86020|14
1628031200000|2021-08-03 22:53:20|86072|86022|86069.3|86019.3|86072.1|86022.1|86065.5|86015.5|27
1628031210000|2021-08-03 22:53:30|86068.6|86018.6|86066.6|86016.6|86070.5|86020.5|86066.5|86016.5|27
1628031220000|2021-08-03 22:53:40|86068.3|86018.3|86068|86018|86069.4|86019.4|86068|86018|7
1628031230000|2021-08-03 22:53:50|86068.1|86018.1|86071|86021|86072.3|86022.3|86066.8|86016.8|18
1628031240000|2021-08-03 22:54:00|86071.1|86021.1|86073.6|86023.6|86075.5|86025.5|86068.4|86018.4|39
1628031250000|2021-08-03 22:54:10|86073.7|86023.7|86074|86024|86075|86025|86072|86022|15
1628031260000|2021-08-03 22:54:20|86071.5|86021.5|86069|86019|86071.5|86021.5|86063.2|86013.2|13
1628031270000|2021-08-03 22:54:30|86065.9|86015.9|86065.2|86015.2|86066|86016|86064|86014|20
1628031280000|2021-08-03 22:54:40|86065.4|86015.4|86065.8|86015.8|86066.8|86016.8|86065.1|86015.1|13
1628031290000|2021-08-03 22:54:50|86068.1|86018.1|86062.3|86012.3|86068.1|86018.1|86062.1|86012.1|19
1628031300000|2021-08-03 22:55:00|86061.9|86011.9|86062.1|86012.1|86066|86016|86061.4|86011.4|40
1628031310000|2021-08-03 22:55:10|86062.9|86012.9|86062.8|86012.8|86064.4|86014.4|86062.6|86012.6|21
1628031320000|2021-08-03 22:55:20|86063.8|86013.8|86065.1|86015.1|86065.1|86015.1|86062.4|86012.4|11
1628031330000|2021-08-03 22:55:30|86065.3|86015.3|86062.3|86012.3|86065.6|86015.6|86061.8|86011.8|11
1628031340000|2021-08-03 22:55:40|86061.5|86011.5|86061.8|86011.8|86062.9|86012.9|86061.5|86011.5|6
1628031350000|2021-08-03 22:55:50|86061.3|86011.3|86061.7|86011.7|86065.8|86015.8|86061.1|86011.1|21
1628031360000|2021-08-03 22:56:00|86063.3|86013.3|86064.1|86014.1|86064.1|86014.1|86060.9|86010.9|22
1628031370000|2021-08-03 22:56:10|86065|86015|86065.1|86015.1|86065.5|86015.5|86062.9|86012.9|12
1628031380000|2021-08-03 22:56:20|86065|86015|86063.8|86013.8|86066.1|86016.1|86063.8|86013.8|8
1628031390000|2021-08-03 22:56:30|86064|86014|86063.2|86013.2|86064.2|86014.2|86062.9|86012.9|12
1628031400000|2021-08-03 22:56:40|86063.6|86013.6|86063.1|86013.1|86063.6|86013.6|86062.6|86012.6|10
1628031410000|2021-08-03 22:56:50|86064.1|86014.1|86061.7|86011.7|86064.2|86014.2|86061.7|86011.7|10
1628031420000|2021-08-03 22:57:00|86063.1|86013.1|86067.4|86017.4|86067.4|86017.4|86062.7|86012.7|16
1628031430000|2021-08-03 22:57:10|86065.1|86015.1|86063.6|86013.6|86065.4|86015.4|86063.1|86013.1|13
1628031440000|2021-08-03 22:57:20|86063.4|86013.4|86062.2|86012.2|86063.6|86013.6|86061.8|86011.8|17
1628031450000|2021-08-03 22:57:30|86062.9|86012.9|86066.3|86016.3|86066.3|86016.3|86061|86011|25
1628031460000|2021-08-03 22:57:40|86066|86016|86065|86015|86066.5|86016.5|86062.9|86012.9|22
1628031470000|2021-08-03 22:57:50|86064.3|86014.3|86062.4|86012.4|86065.2|86015.2|86059.3|86009.3|10
1628031480000|2021-08-03 22:58:00|86064.5|86014.5|86066.8|86016.8|86066.8|86016.8|86063.5|86013.5|14
1628031490000|2021-08-03 22:58:10|86064.2|86014.2|86063.7|86013.7|86065.2|86015.2|86062.3|86012.3|35
1628031500000|2021-08-03 22:58:20|86063.6|86013.6|86065.2|86015.2|86066.8|86016.8|86062.5|86012.5|19
1628031510000|2021-08-03 22:58:30|86065.3|86015.3|86063.8|86013.8|86065.6|86015.6|86060.8|86010.8|21
1628031520000|2021-08-03 22:58:40|86063.9|86013.9|86064.8|86014.8|86064.8|86014.8|86062.9|86012.9|17
1628031530000|2021-08-03 22:58:50|86064.3|86014.3|86064.7|86014.7|86065.5|86015.5|86060.5|86010.5|17
1628031540000|2021-08-03 22:59:00|86063|86013|86061.3|86011.3|86066.6|86016.6|86061.3|86011.3|14
1628031550000|2021-08-03 22:59:10|86062.2|86012.2|86063.1|86013.1|86065.5|86015.5|86062.1|86012.1|22
1628031560000|2021-08-03 22:59:20|86063.4|86013.4|86059.7|86009.7|86063.9|86013.9|86059.7|86009.7|25
1628031570000|2021-08-03 22:59:30|86059.8|86009.8|86061.4|86011.4|86062.1|86012.1|86059.8|86009.8|18
1628031580000|2021-08-03 22:59:40|86061.3|86011.3|86060.6|86010.6|86063.5|86013.5|86058.7|86008.7|11
1628031590000|2021-08-03 22:59:50|86060.7|86010.7|86061|86011|86066.1|86016.1|86060.5|86010.5|18
1628031600000|2021-08-03 23:00:00|86060.7|86010.7|86062.2|86012.2|86065.6|86015.6|86059.5|86009.5|59
1628031610000|2021-08-03 23:00:10|86061.7|86011.7|86061.2|86011.2|86065.6|86015.6|86061.2|86011.2|25
1628031620000|2021-08-03 23:00:20|86063.3|86013.3|86063.2|86013.2|86065.9|86015.9|86061.3|86011.3|14
1628031630000|2021-08-03 23:00:30|86063.7|86013.7|86059.4|86009.4|86065.4|86015.4|86059.4|86009.4|15
1628031640000|2021-08-03 23:00:40|86064.6|86014.6|86068.3|86018.3|86073.6|86023.6|86063.3|86013.3|11
1628031650000|2021-08-03 23:00:50|86069.5|86019.5|86066.2|86016.2|86069.5|86019.5|86061.6|86011.6|27
1628031660000|2021-08-03 23:01:00|86066.4|86016.4|86061.2|86011.2|86066.4|86016.4|86058.6|86008.6|19
1628031670000|2021-08-03 23:01:10|86060.6|86010.6|86061.1|86011.1|86068.8|86018.8|86060.5|86010.5|10
1628031680000|2021-08-03 23:01:20|86062.8|86012.8|86061.6|86011.6|86063.8|86013.8|86060|86010|20
1628031690000|2021-08-03 23:01:30|86061.9|86011.9|86064.3|86014.3|86066.1|86016.1|86061|86011|37
1628031700000|2021-08-03 23:01:40|86063.3|86013.3|86062.3|86012.3|86066.3|86016.3|86060.6|86010.6|23
1628031710000|2021-08-03 23:01:50|86062.4|86012.4|86061.6|86011.6|86064.7|86014.7|86060.8|86010.8|59
1628031720000|2021-08-03 23:02:00|86062.1|86012.1|86063.1|86013.1|86064.7|86014.7|86060.5|86010.5|67
1628031730000|2021-08-03 23:02:10|86062.2|86012.2|86061.5|86011.5|86063.9|86013.9|86061.2|86011.2|59
1628031740000|2021-08-03 23:02:20|86062.9|86012.9|86062.9|86012.9|86063.6|86013.6|86061.7|86011.7|17
1628031750000|2021-08-03 23:02:30|86063.4|86013.4|86063.9|86013.9|86068.7|86018.7|86060.1|86010.1|42
1628031760000|2021-08-03 23:02:40|86064.2|86014.2|86065.4|86015.4|86066.8|86016.8|86064|86014|41
1628031770000|2021-08-03 23:02:50|86065.9|86015.9|86065.9|86015.9|86066.5|86016.5|86065.6|86015.6|14
1628031780000|2021-08-03 23:03:00|86066.1|86016.1|86063.9|86013.9|86066.1|86016.1|86063.9|86013.9|13
1628031790000|2021-08-03 23:03:10|86065|86015|86066.7|86016.7|86066.8|86016.8|86064.6|86014.6|11
1628031800000|2021-08-03 23:03:20|86066.6|86016.6|86069.8|86019.8|86073.7|86023.7|86065.9|86015.9|42
1628031810000|2021-08-03 23:03:30|86070.7|86020.7|86070.1|86020.1|86071.3|86021.3|86068.7|86018.7|15
1628031820000|2021-08-03 23:03:40|86069.6|86019.6|86069.7|86019.7|86070.1|86020.1|86068.8|86018.8|22
1628031830000|2021-08-03 23:03:50|86069.8|86019.8|86065.9|86015.9|86069.8|86019.8|86064.4|86014.4|27
1628031840000|2021-08-03 23:04:00|86066.8|86016.8|86065.2|86015.2|86066.8|86016.8|86064|86014|41
1628031850000|2021-08-03 23:04:10|86065.3|86015.3|86067.6|86017.6|86067.6|86017.6|86064|86014|14
1628031860000|2021-08-03 23:04:20|86065.2|86015.2|86064.3|86014.3|86066|86016|86064.3|86014.3|8
1628031870000|2021-08-03 23:04:30|86063.9|86013.9|86067|86017|86067|86017|86062.9|86012.9|7
1628031880000|2021-08-03 23:04:40|86066.5|86016.5|86065.8|86015.8|86067.2|86017.2|86063.9|86013.9|10
1628031890000|2021-08-03 23:04:50|86066.1|86016.1|86064.2|86014.2|86066.3|86016.3|86064.2|86014.2|10
1628031900000|2021-08-03 23:05:00|86064.6|86014.6|86064.9|86014.9|86065.8|86015.8|86064.6|86014.6|9
1628031910000|2021-08-03 23:05:10|86064.5|86014.5|86065.2|86015.2|86065.6|86015.6|86064.5|86014.5|7
1628031920000|2021-08-03 23:05:20|86063.9|86013.9|86065.7|86015.7|86066.3|86030.7|86055.6|86013.4|8
1628031930000|2021-08-03 23:05:30|86065.9|86015.9|86064.7|86014.7|86069.6|86019.6|86063.5|86013.5|26
1628031940000|2021-08-03 23:05:40|86060.3|86010.3|86064.6|86014.6|86068.2|86018.2|86060.3|86010.3|13
1628031950000|2021-08-03 23:05:50|86064.9|86014.9|86065.4|86015.4|86067.7|86017.7|86064.1|86014.1|10
1628031960000|2021-08-03 23:06:00|86065.2|86015.2|86064|86014|86066.1|86016.1|86063.3|86013.3|24
1628031970000|2021-08-03 23:06:10|86063.2|86013.2|86066.9|86016.9|86066.9|86016.9|86062.4|86012.4|19
1628031980000|2021-08-03 23:06:20|86065.8|86015.8|86062.9|86012.9|86066.3|86016.3|86062.9|86012.9|9
1628031990000|2021-08-03 23:06:30|86065.5|86015.5|86062.3|86012.3|86065.5|86015.5|86061.5|86011.5|8
1628032000000|2021-08-03 23:06:40|86062.5|86012.5|86064|86014|86064|86014|86061.7|86011.7|9
1628032010000|2021-08-03 23:06:50|86065.4|86015.4|86066|86016|86066|86016|86063.4|86013.4|14
1628032020000|2021-08-03 23:07:00|86065.5|86015.5|86063.6|86013.6|86066.7|86016.7|86063.6|86013.6|10
1628032030000|2021-08-03 23:07:10|86063.8|86013.8|86065.2|86015.2|86065.3|86015.3|86061.3|86011.3|14
1628032040000|2021-08-03 23:07:20|86065.3|86015.3|86065.4|86015.4|86065.5|86015.5|86064.2|86014.2|5
1628032050000|2021-08-03 23:07:30|86065|86015|86065.1|86015.1|86065.1|86015.1|86063.5|86013.5|7
1628032060000|2021-08-03 23:07:40|86064.5|86014.5|86061.6|86011.6|86064.5|86014.5|86061.6|86011.6|10
1628032070000|2021-08-03 23:07:50|86061.2|86011.2|86062.3|86012.3|86062.9|86012.9|86061.2|86011.2|10
1628032080000|2021-08-03 23:08:00|86061.6|86011.6|86063.5|86013.5|86063.7|86013.7|86061.5|86011.5|9
1628032090000|2021-08-03 23:08:10|86063.2|86013.2|86064|86014|86064.2|86014.2|86061.9|86011.9|4
1628032100000|2021-08-03 23:08:20|86063.6|86013.6|86065.5|86015.5|86065.7|86015.7|86063.6|86013.6|10
1628032110000|2021-08-03 23:08:30|86063.4|86013.4|86064.8|86014.8|86065.3|86015.3|86062.9|86012.9|10
1628032120000|2021-08-03 23:08:40|86064.2|86014.2|86064.6|86014.6|86066|86016|86062.8|86012.8|10
1628032130000|2021-08-03 23:08:50|86065.6|86015.6|86064.6|86014.6|86065.6|86015.6|86064.1|86014.1|8
1628032140000|2021-08-03 23:09:00|86064.8|86014.8|86064|86014|86064.8|86014.8|86064|86014|9
1628032150000|2021-08-03 23:09:10|86065|86015|86067.3|86017.3|86068.4|86018.4|86065|86015|6
1628032160000|2021-08-03 23:09:20|86066.8|86016.8|86067.9|86017.9|86067.9|86017.9|86066.7|86016.7|3
1628032170000|2021-08-03 23:09:30|86065.6|86015.6|86068.4|86018.4|86068.4|86018.4|86065.6|86015.6|6
1628032180000|2021-08-03 23:09:40|86067|86017|86065.6|86015.6|86067|86017|86064|86014|9
1628032190000|2021-08-03 23:09:50|86065.7|86015.7|86066.7|86016.7|86066.7|86016.7|86065.7|86015.7|4
1628032200000|2021-08-03 23:10:00|86065.9|86015.9|86065|86015|86065.9|86015.9|86062|86012|9
1628032210000|2021-08-03 23:10:10|86064.6|86014.6|86061.2|86011.2|86066.2|86016.2|86061.2|86011.2|12
1628032220000|2021-08-03 23:10:20|86061.1|86011.1|86059.8|86009.8|86061.2|86011.2|86059.8|86009.8|5
1628032230000|2021-08-03 23:10:30|86059.9|86009.9|86063|86013|86065|86015|86059.9|86009.9|6
1628032240000|2021-08-03 23:10:40|86062.3|86012.3|86064.6|86014.6|86065.3|86015.3|86062.1|86012.1|14
1628032250000|2021-08-03 23:10:50|86064.7|86014.7|86065.6|86015.6|86067.7|86017.7|86063.3|86013.3|8
1628032260000|2021-08-03 23:11:00|86064|86014|86066.3|86016.3|86066.6|86016.6|86064|86014|10
1628032270000|2021-08-03 23:11:10|86065.9|86015.9|86062.2|86012.2|86065.9|86015.9|86062.2|86012.2|21
1628032280000|2021-08-03 23:11:20|86062.1|86012.1|86062.3|86012.3|86063.2|86013.2|86061.6|86011.6|14
1628032290000|2021-08-03 23:11:30|86061.8|86011.8|86059.9|86009.9|86061.8|86011.8|86059.9|86009.9|5
1628032300000|2021-08-03 23:11:40|86060.2|86010.2|86060.5|86010.5|86062.8|86012.8|86060.1|86010.1|12
1628032310000|2021-08-03 23:11:50|86060.4|86010.4|86060|86010|86061.2|86011.2|86060|86010|6
1628032320000|2021-08-03 23:12:00|86060.4|86010.4|86061.3|86011.3|86062.6|86012.6|86060.4|86010.4|7
1628032330000|2021-08-03 23:12:10|86061.2|86011.2|86066.2|86016.2|86066.2|86016.2|86061|86011|12
1628032340000|2021-08-03 23:12:20|86062|86012|86063.8|86013.8|86065.7|86027.2|86052.2|86011.7|33
1628032350000|2021-08-03 23:12:30|86064.1|86014.1|86064|86014|86065.2|86015.2|86062.7|86012.7|10
1628032360000|2021-08-03 23:12:40|86063.6|86013.6|86060.2|86010.2|86064.7|86014.7|86058.6|86008.6|23
1628032370000|2021-08-03 23:12:50|86060|86010|86052.6|86002.6|86061.2|86011.2|86051.5|86001.5|32
1628032380000|2021-08-03 23:13:00|86052.3|86002.3|86052.3|86002.3|86052.7|86002.7|86051.5|86001.5|29
1628032390000|2021-08-03 23:13:10|86052|86002|86051.6|86001.6|86052.9|86002.9|86051|86001|18
1628032400000|2021-08-03 23:13:20|86052.3|86002.3|86052.9|86002.9|86052.9|86002.9|86050.3|86000.3|25
1628032410000|2021-08-03 23:13:30|86051.4|86001.4|86051.8|86001.8|86051.9|86001.9|86049.6|85999.6|24
1628032420000|2021-08-03 23:13:40|86051.3|86001.3|86051.9|86001.9|86053|86003|86050.5|86000.5|14
1628032430000|2021-08-03 23:13:50|86051|86001|86051|86001|86052.4|86002.4|86050.9|86000.9|10
1628032440000|2021-08-03 23:14:00|86050.9|86000.9|86055|86005|86055.3|86005.3|86050.9|86000.9|14
1628032450000|2021-08-03 23:14:10|86054.8|86004.8|86055|86005|86055.4|86005.4|86054.6|86004.6|6
1628032460000|2021-08-03 23:14:20|86053.8|86003.8|86056.4|86006.4|86056.4|86006.4|86052.8|86002.8|8
1628032470000|2021-08-03 23:14:30|86056.2|86006.2|86056.8|86006.8|86057.5|86007.5|86055.8|86005.8|11
1628032480000|2021-08-03 23:14:40|86057.1|86007.1|86056.2|86006.2|86057.3|86007.3|86054.9|86004.9|23
1628032490000|2021-08-03 23:14:50|86056|86006|86055.9|86005.9|86057.2|86007.2|86055.6|86005.6|7
1628032500000|2021-08-03 23:15:00|86056.2|86006.2|86055.6|86005.6|86056.8|86006.8|86054.8|86004.8|17
1628032510000|2021-08-03 23:15:10|86055.5|86005.5|86055.2|86005.2|86056.2|86006.2|86054.9|86004.9|15
1628032520000|2021-08-03 23:15:20|86055.1|86005.1|86054.5|86004.5|86055.1|86005.1|86054|86004|14
1628032530000|2021-08-03 23:15:30|86055.9|86005.9|86054.8|86004.8|86057.1|86007.1|86054|86004|10
1628032540000|2021-08-03 23:15:40|86054.6|86004.6|86053.6|86003.6|86054.7|86004.7|86053.6|86003.6|9
1628032550000|2021-08-03 23:15:50|86054.7|86004.7|86053.4|86003.4|86055.1|86005.1|86053.4|86003.4|12
1628032560000|2021-08-03 23:16:00|86055.2|86005.2|86054.8|86004.8|86056.2|86006.2|86054.8|86004.8|6
1628032570000|2021-08-03 23:16:10|86054.7|86004.7|86056.5|86006.5|86056.5|86006.5|86052.8|86002.8|17
1628032580000|2021-08-03 23:16:20|86055.4|86005.4|86055.9|86005.9|86056|86006|86054.3|86004.3|7
1628032590000|2021-08-03 23:16:30|86054.3|86004.3|86051.9|86001.9|86054.3|86004.3|86051.7|86001.7|42
1628032600000|2021-08-03 23:16:40|86052.1|86002.1|86050.4|86000.4|86052.7|86002.7|86050.4|86000.4|36
1628032610000|2021-08-03 23:16:50|86050.7|86000.7|86050.5|86000.5|86050.9|86000.9|86050|86000|16
1628032620000|2021-08-03 23:17:00|86051.2|86001.2|86050.9|86000.9|86051.4|86001.4|86050.1|86000.1|23
1628032630000|2021-08-03 23:17:10|86051|86001|86050.7|86000.7|86051.6|86001.6|86050.7|86000.7|6
1628032640000|2021-08-03 23:17:20|86049.7|85999.7|86051.2|86001.2|86051.8|86001.8|86049.7|85999.7|13
1628032650000|2021-08-03 23:17:30|86051.1|86001.1|86054.3|86004.3|86054.8|86004.8|86051.1|86001.1|22
1628032660000|2021-08-03 23:17:40|86054.2|86004.2|86054.9|86004.9|86055|86005|86053.8|86003.8|16
1628032670000|2021-08-03 23:17:50|86055.1|86005.1|86055|86005|86055.1|86005.1|86054|86004|8
1628032680000|2021-08-03 23:18:00|86054.6|86004.6|86053.6|86003.6|86054.6|86004.6|86053.1|86003.1|21
1628032690000|2021-08-03 23:18:10|86053.8|86003.8|86052.6|86002.6|86055.3|86005.3|86052.6|86002.6|22
1628032700000|2021-08-03 23:18:20|86052.9|86002.9|86053.7|86003.7|86054.2|86004.2|86052.9|86002.9|8
1628032710000|2021-08-03 23:18:30|86054.9|86004.9|86053.7|86003.7|86054.9|86004.9|86052.9|86002.9|7
1628032720000|2021-08-03 23:18:40|86054.9|86004.9|86052.5|86002.5|86054.9|86004.9|86052.4|86002.4|8
1628032730000|2021-08-03 23:18:50|86053.5|86003.5|86050.4|86000.4|86053.5|86003.5|86050.3|86000.3|12
1628032740000|2021-08-03 23:19:00|86048.8|85998.8|86050.7|86000.7|86051.5|86001.5|86048.8|85998.8|15
1628032750000|2021-08-03 23:19:10|86051.1|86001.1|86051.8|86001.8|86052|86002|86050.8|86000.8|8
1628032760000|2021-08-03 23:19:20|86050|86000|86053.1|86003.1|86053.1|86003.1|86050|86000|7
1628032770000|2021-08-03 23:19:30|86051|86001|86053.2|86003.2|86053.8|86003.8|86049.8|85999.8|15
1628032780000|2021-08-03 23:19:40|86052.6|86002.6|86053.5|86003.5|86055|86005|86052.6|86002.6|27
1628032790000|2021-08-03 23:19:50|86053.4|86003.4|86056.9|86006.9|86057.4|86007.4|86053.4|86003.4|15
1628032800000|2021-08-03 23:20:00|86056.8|86006.8|86056.4|86006.4|86057.8|86007.8|86054.1|86004.1|9
1628032810000|2021-08-03 23:20:10|86055.7|86005.7|86056.9|86006.9|86058.5|86008.5|86055.7|86005.7|7
1628032820000|2021-08-03 23:20:20|86056.1|86006.1|86056.3|86006.3|86058.2|86008.2|86055.9|86005.9|13
1628032830000|2021-08-03 23:20:30|86056.6|86006.6|86057.3|86007.3|86058|86008|86056.4|86006.4|8
1628032840000|2021-08-03 23:20:40|86057.1|86007.1|86057.2|86007.2|86057.2|86007.2|86056.1|86006.1|5
1628032850000|2021-08-03 23:20:50|86056.3|86006.3|86056.9|86006.9|86057.8|86007.8|86056.3|86006.3|7
1628032860000|2021-08-03 23:21:00|86057|86007|86057.7|86007.7|86057.7|86007.7|86054.7|86004.7|17
1628032870000|2021-08-03 23:21:10|86057.3|86007.3|86056.6|86006.6|86058.3|86008.3|86056|86006|8
1628032880000|2021-08-03 23:21:20|86056|86006|86056.6|86006.6|86057.9|86007.9|86056|86006|15
1628032890000|2021-08-03 23:21:30|86057.1|86007.1|86056.2|86006.2|86058.4|86008.4|86055.9|86005.9|18
1628032900000|2021-08-03 23:21:40|86056.1|86006.1|86056.1|86006.1|86056.2|86006.2|86055.5|86005.5|11
1628032910000|2021-08-03 23:21:50|86056.5|86006.5|86057.3|86007.3|86057.3|86007.3|86056|86006|7
1628032920000|2021-08-03 23:22:00|86057.4|86007.4|86056.7|86006.7|86057.4|86007.4|86055.5|86005.5|12
1628032930000|2021-08-03 23:22:10|86056.5|86006.5|86055.2|86005.2|86058.3|86008.3|86054.6|86004.6|8
1628032940000|2021-08-03 23:22:20|86056.1|86006.1|86057.4|86007.4|86057.5|86007.5|86055.4|86005.4|11
1628032950000|2021-08-03 23:22:30|86057.1|86007.1|86057|86007|86057.2|86007.2|86056.3|86006.3|8
1628032960000|2021-08-03 23:22:40|86054.9|86004.9|86054.3|86004.3|86056.7|86006.7|86054.3|86004.3|17
1628032970000|2021-08-03 23:22:50|86054.4|86004.4|86055.3|86005.3|86055.4|86005.4|86054.3|86004.3|16
1628032980000|2021-08-03 23:23:00|86055.4|86005.4|86056.1|86006.1|86056.3|86006.3|86054.1|86004.1|9
1628032990000|2021-08-03 23:23:10|86055.8|86005.8|86056.4|86006.4|86056.4|86006.4|86054.2|86004.2|13
1628033000000|2021-08-03 23:23:20|86056.9|86006.9|86056.3|86006.3|86059.4|86009.4|86055.3|86005.3|5
1628033010000|2021-08-03 23:23:30|86056.9|86006.9|86056.8|86006.8|86057.4|86007.4|86055.9|86005.9|12
1628033020000|2021-08-03 23:23:40|86057.7|86007.7|86055|86005|86057.7|86007.7|86055|86005|11
1628033030000|2021-08-03 23:23:50|86055.5|86005.5|86056.7|86006.7|86056.7|86006.7|86055.5|86005.5|3
1628033040000|2021-08-03 23:24:00|86056.5|86006.5|86056.6|86006.6|86057|86007|86055.3|86005.3|12
1628033050000|2021-08-03 23:24:10|86056.1|86006.1|86056|86006|86056.6|86006.6|86054.6|86004.6|13
1628033060000|2021-08-03 23:24:20|86055.1|86005.1|86056.3|86006.3|86056.4|86006.4|86055.1|86005.1|4
1628033070000|2021-08-03 23:24:30|86056.4|86006.4|86056.9|86006.9|86056.9|86006.9|86055.8|86005.8|13
1628033080000|2021-08-03 23:24:40|86057.1|86007.1|86057.4|86007.4|86058|86008|86056.6|86006.6|18
1628033090000|2021-08-03 23:24:50|86057.5|86007.5|86058.4|86008.4|86058.4|86008.4|86057.3|86007.3|8
1628033100000|2021-08-03 23:25:00|86058.3|86008.3|86057.2|86007.2|86058.3|86008.3|86057|86007|12
1628033110000|2021-08-03 23:25:10|86056.8|86006.8|86057.2|86007.2|86057.7|86007.7|86056.7|86006.7|13
1628033120000|2021-08-03 23:25:20|86057.5|86007.5|86057.3|86007.3|86057.8|86007.8|86056.5|86006.5|13
1628033130000|2021-08-03 23:25:30|86056.9|86006.9|86057.6|86007.6|86057.6|86007.6|86056.7|86006.7|10
1628033140000|2021-08-03 23:25:40|86058|86008|86057.8|86007.8|86058.2|86008.2|86057.3|86007.3|7
1628033150000|2021-08-03 23:25:50|86058|86008|86058|86008|86059|86009|86057.3|86007.3|10
1628033160000|2021-08-03 23:26:00|86058.1|86008.1|86058.1|86008.1|86058.4|86008.4|86057.2|86007.2|9
1628033170000|2021-08-03 23:26:10|86058.3|86008.3|86057.9|86007.9|86059.5|86009.5|86056.9|86006.9|27
1628033180000|2021-08-03 23:26:20|86058|86008|86058.3|86008.3|86058.3|86008.3|86057.9|86007.9|8
1628033190000|2021-08-03 23:26:30|86057.8|86007.8|86058.8|86008.8|86058.9|86008.9|86057.8|86007.8|7
1628033200000|2021-08-03 23:26:40|86058.7|86008.7|86058|86008|86058.7|86008.7|86057.8|86007.8|8
1628033210000|2021-08-03 23:26:50|86058.1|86008.1|86055.7|86005.7|86059.3|86009.3|86055.7|86005.7|14
1628033220000|2021-08-03 23:27:00|86057|86007|86057.8|86007.8|86057.8|86007.8|86055.4|86005.4|11
1628033230000|2021-08-03 23:27:10|86058.5|86008.5|86057.4|86007.4|86058.5|86008.5|86057|86007|7
1628033240000|2021-08-03 23:27:20|86057.6|86007.6|86057.4|86007.4|86058.7|86008.7|86057.1|86007.1|14
1628033250000|2021-08-03 23:27:30|86057.5|86007.5|86057.3|86007.3|86057.6|86007.6|86057.1|86007.1|7
1628033260000|2021-08-03 23:27:40|86058.9|86008.9|86058.6|86008.6|86058.9|86008.9|86057.8|86007.8|6
1628033270000|2021-08-03 23:27:50|86057.5|86007.5|86057.8|86007.8|86058.2|86008.2|86055.9|86005.9|12
1628033280000|2021-08-03 23:28:00|86058.3|86008.3|86058.2|86008.2|86059.8|86009.8|86057.6|86007.6|21
1628033290000|2021-08-03 23:28:10|86058|86008|86057.9|86007.9|86058.5|86008.5|86057.5|86007.5|14
1628033300000|2021-08-03 23:28:20|86057.7|86007.7|86059.5|86009.5|86059.5|86009.5|86057.7|86007.7|12
1628033310000|2021-08-03 23:28:30|86059.8|86009.8|86058.2|86008.2|86059.9|86009.9|86058.2|86008.2|13
1628033320000|2021-08-03 23:28:40|86058.7|86008.7|86056.9|86006.9|86058.7|86008.7|86055.8|86005.8|9
1628033330000|2021-08-03 23:28:50|86056.3|86006.3|86058.3|86008.3|86058.3|86008.3|86055.6|86005.6|5
1628033340000|2021-08-03 23:29:00|86058.2|86008.2|86057.1|86007.1|86058.2|86008.2|86056.9|86006.9|10
1628033350000|2021-08-03 23:29:10|86056.8|86006.8|86058.3|86008.3|86058.3|86008.3|86056.8|86006.8|4
1628033360000|2021-08-03 23:29:20|86058.4|86008.4|86059.2|86009.2|86059.2|86009.2|86058.2|86008.2|4
1628033370000|2021-08-03 23:29:30|86058.9|86008.9|86058.3|86008.3|86059.7|86009.7|86058.3|86008.3|5
1628033380000|2021-08-03 23:29:40|86058.4|86008.4|86056.4|86006.4|86059.1|86009.1|86056.3|86006.3|14
1628033390000|2021-08-03 23:29:50|86056.2|86006.2|86057.9|86007.9|86057.9|86007.9|86055.8|86005.8|7
1628033400000|2021-08-03 23:30:00|86057.7|86007.7|86057|86007|86057.7|86007.7|86056.4|86006.4|20
1628033410000|2021-08-03 23:30:10|86057.2|86007.2|86058.2|86008.2|86058.2|86008.2|86057.2|86007.2|8
1628033420000|2021-08-03 23:30:20|86058.6|86008.6|86058.7|86008.7|86058.8|86008.8|86058|86008|11
1628033430000|2021-08-03 23:30:30|86058.6|86008.6|86058.2|86008.2|86058.9|86008.9|86055.8|86005.8|10
1628033440000|2021-08-03 23:30:40|86058.3|86008.3|86058.4|86008.4|86058.8|86008.8|86057.3|86007.3|10
1628033450000|2021-08-03 23:30:50|86058.5|86008.5|86059.8|86009.8|86059.9|86009.9|86057.7|86007.7|12
1628033460000|2021-08-03 23:31:00|86059.7|86009.7|86061.5|86011.5|86061.5|86011.5|86059.7|86009.7|10
1628033470000|2021-08-03 23:31:10|86061.7|86011.7|86060.2|86010.2|86061.7|86011.7|86060.2|86010.2|6
1628033480000|2021-08-03 23:31:20|86060.1|86010.1|86060.4|86010.4|86061.1|86011.1|86060.1|86010.1|4
1628033490000|2021-08-03 23:31:30|86060.8|86010.8|86059.4|86009.4|86061.1|86011.1|86059.1|86009.1|16
1628033500000|2021-08-03 23:31:40|86060.4|86010.4|86059.7|86009.7|86060.4|86010.4|86059.1|86009.1|10
1628033510000|2021-08-03 23:31:50|86059.6|86009.6|86060.7|86010.7|86060.7|86010.7|86059.6|86009.6|7
1628033520000|2021-08-03 23:32:00|86060.5|86010.5|86061.1|86011.1|86061.1|86011.1|86060.2|86010.2|4
1628033530000|2021-08-03 23:32:10|86061.2|86011.2|86060.6|86010.6|86062.7|86012.7|86060.3|86010.3|16
1628033540000|2021-08-03 23:32:20|86060.7|86010.7|86059.2|86009.2|86061.1|86011.1|86059.2|86009.2|12
1628033550000|2021-08-03 23:32:30|86059.4|86009.4|86061.4|86011.4|86061.4|86011.4|86059.3|86009.3|15
1628033560000|2021-08-03 23:32:40|86061.1|86011.1|86060.6|86010.6|86062|86012|86060.4|86010.4|7
1628033570000|2021-08-03 23:32:50|86060.5|86010.5|86060.9|86010.9|86061.3|86011.3|86059.9|86009.9|16
1628033580000|2021-08-03 23:33:00|86061|86011|86062|86012|86062.2|86012.2|86060.8|86010.8|9
1628033590000|2021-08-03 23:33:10|86060.6|86010.6|86060|86010|86060.9|86010.9|86059.4|86009.4|10
1628033600000|2021-08-03 23:33:20|86060.2|86010.2|86060.8|86010.8|86060.8|86010.8|86059.3|86009.3|8
1628033610000|2021-08-03 23:33:30|86060.4|86010.4|86060.5|86010.5|86060.5|86010.5|86060.3|86010.3|3
1628033620000|2021-08-03 23:33:40|86060.7|86010.7|86061.1|86011.1|86062.1|86012.1|86060.2|86010.2|5
1628033630000|2021-08-03 23:33:50|86060.7|86010.7|86061.8|86011.8|86061.9|86011.9|86060.7|86010.7|6
1628033640000|2021-08-03 23:34:00|86062|86012|86059.5|86009.5|86062|86012|86059.3|86009.3|17
1628033650000|2021-08-03 23:34:10|86059.3|86009.3|86059.3|86009.3|86060.1|86010.1|86059.1|86009.1|13
1628033660000|2021-08-03 23:34:20|86059.1|86009.1|86060.4|86010.4|86060.4|86010.4|86059|86009|10
1628033670000|2021-08-03 23:34:30|86060.5|86010.5|86061.2|86011.2|86061.2|86011.2|86059.7|86009.7|9
1628033680000|2021-08-03 23:34:40|86061.3|86011.3|86061.8|86011.8|86061.9|86011.9|86060.8|86010.8|10
1628033690000|2021-08-03 23:34:50|86061.6|86011.6|86062.1|86012.1|86062.1|86012.1|86061.5|86011.5|7
1628033700000|2021-08-03 23:35:00|86060.4|86010.4|86060|86010|86060.4|86010.4|86059.6|86009.6|11
1628033710000|2021-08-03 23:35:10|86059.6|86009.6|86058.3|86008.3|86060.1|86010.1|86057.9|86007.9|14
1628033720000|2021-08-03 23:35:20|86058|86008|86058|86008|86058.7|86008.7|86057.8|86007.8|13
1628033730000|2021-08-03 23:35:30|86057.9|86007.9|86057.8|86007.8|86058|86008|86057|86007|13
1628033740000|2021-08-03 23:35:40|86057.9|86007.9|86058.6|86008.6|86058.6|86008.6|86057.7|86007.7|9
1628033750000|2021-08-03 23:35:50|86056.9|86006.9|86056.8|86006.8|86057.4|86007.4|86056.2|86006.2|14
1628033760000|2021-08-03 23:36:00|86056.2|86006.2|86056.3|86006.3|86057.4|86007.4|86055.8|86005.8|17
1628033770000|2021-08-03 23:36:10|86056.8|86006.8|86056.6|86006.6|86057.1|86007.1|86056.4|86006.4|10
1628033780000|2021-08-03 23:36:20|86056.5|86006.5|86057.9|86007.9|86057.9|86007.9|86056.5|86006.5|8
1628033790000|2021-08-03 23:36:30|86057.7|86007.7|86057.4|86007.4|86057.9|86007.9|86057.1|86007.1|5
1628033800000|2021-08-03 23:36:40|86057.1|86007.1|86057.4|86007.4|86058.1|86008.1|86057.1|86007.1|8
1628033810000|2021-08-03 23:36:50|86057.6|86007.6|86057.1|86007.1|86058.7|86008.7|86057|86007|10
1628033820000|2021-08-03 23:37:00|86057.3|86007.3|86057.6|86007.6|86057.6|86007.6|86056.1|86006.1|18
1628033830000|2021-08-03 23:37:10|86057.5|86007.5|86057.2|86007.2|86057.5|86007.5|86056.7|86006.7|10
1628033840000|2021-08-03 23:37:20|86057|86007|86056.5|86006.5|86057|86007|86056|86006|6
1628033850000|2021-08-03 23:37:30|86056.6|86006.6|86057.7|86007.7|86058.1|86008.1|86056.1|86006.1|8
1628033860000|2021-08-03 23:37:40|86057.3|86007.3|86057.4|86007.4|86058.4|86008.4|86056.4|86006.4|12
1628033870000|2021-08-03 23:37:50|86057|86007|86057.3|86007.3|86057.6|86007.6|86056.9|86006.9|11
1628033880000|2021-08-03 23:38:00|86057|86007|86057.3|86007.3|86057.8|86007.8|86056.4|86006.4|17
1628033890000|2021-08-03 23:38:10|86057|86007|86057.8|86007.8|86057.8|86007.8|86056.7|86006.7|5
1628033900000|2021-08-03 23:38:20|86057.1|86007.1|86058.8|86008.8|86058.8|86008.8|86057.1|86007.1|10
1628033910000|2021-08-03 23:38:30|86059|86009|86057.6|86007.6|86059.1|86009.1|86057.6|86007.6|8
1628033920000|2021-08-03 23:38:40|86058|86008|86056.9|86006.9|86058|86008|86056.6|86006.6|9
1628033930000|2021-08-03 23:38:50|86056.7|86006.7|86057.1|86007.1|86057.8|86007.8|86056.6|86006.6|13
1628033940000|2021-08-03 23:39:00|86057|86007|86057.6|86007.6|86057.6|86007.6|86056.8|86006.8|11
1628033950000|2021-08-03 23:39:10|86058.3|86008.3|86057.5|86007.5|86058.7|86008.7|86057.4|86007.4|10
1628033960000|2021-08-03 23:39:20|86057.6|86007.6|86057.5|86007.5|86057.8|86007.8|86056.8|86006.8|6
1628033970000|2021-08-03 23:39:30|86057.4|86007.4|86057.1|86007.1|86058.4|86008.4|86057|86007|10
1628033980000|2021-08-03 23:39:40|86056.2|86006.2|86056.2|86006.2|86057.3|86007.3|86056.2|86006.2|15
1628033990000|2021-08-03 23:39:50|86056.1|86006.1|86057.3|86007.3|86057.3|86007.3|86056.1|86006.1|15
1628034000000|2021-08-03 23:40:00|86056.9|86006.9|86056.8|86006.8|86057.4|86007.4|86056.5|86006.5|12
1628034010000|2021-08-03 23:40:10|86056.9|86006.9|86057.9|86007.9|86058.2|86008.2|86056.1|86006.1|12
1628034020000|2021-08-03 23:40:20|86056.7|86006.7|86055.2|86005.2|86056.7|86006.7|86055.2|86005.2|16
1628034030000|2021-08-03 23:40:30|86056|86006|86055.6|86005.6|86056|86006|86054.9|86004.9|7
1628034040000|2021-08-03 23:40:40|86056.2|86006.2|86048.6|85998.6|86056.6|86006.6|86048.6|85998.6|28
1628034050000|2021-08-03 23:40:50|86048.4|85998.4|86048.3|85998.3|86048.4|85998.4|86047.4|85997.4|12
1628034060000|2021-08-03 23:41:00|86047.4|85997.4|86049.7|85999.7|86049.8|85999.8|86047.4|85997.4|12
1628034070000|2021-08-03 23:41:10|86050|86000|86050.6|86000.6|86050.6|86000.6|86049.4|85999.4|11
1628034080000|2021-08-03 23:41:20|86051.9|86001.9|86050.8|86000.8|86051.9|86001.9|86050.2|86000.2|18
1628034090000|2021-08-03 23:41:30|86051.2|86001.2|86050.9|86000.9|86051.7|86001.7|86050.3|86000.3|21
1628034100000|2021-08-03 23:41:40|86050.7|86000.7|86049.4|85999.4|86051.4|86001.4|86049.1|85999.1|13
1628034110000|2021-08-03 23:41:50|86049.5|85999.5|86051.4|86001.4|86051.5|86001.5|86048.7|85998.7|13
1628034120000|2021-08-03 23:42:00|86051.1|86001.1|86051.7|86001.7|86051.8|86001.8|86051.1|86001.1|8
1628034130000|2021-08-03 23:42:10|86053.3|86003.3|86051.7|86001.7|86053.3|86003.3|86051.4|86001.4|10
1628034140000|2021-08-03 23:42:20|86052|86002|86051.7|86001.7|86052|86002|86051.7|86001.7|3
1628034150000|2021-08-03 23:42:30|86052.4|86002.4|86052|86002|86053.5|86003.5|86051|86001|9
1628034160000|2021-08-03 23:42:40|86052.1|86002.1|86051.6|86001.6|86052.2|86002.2|86051.6|86001.6|5
1628034170000|2021-08-03 23:42:50|86050.8|86000.8|86053.9|86003.9|86053.9|86003.9|86050.8|86000.8|15
1628034180000|2021-08-03 23:43:00|86054|86004|86055.5|86005.5|86056.3|86006.3|86054|86004|18
1628034190000|2021-08-03 23:43:10|86053.9|86003.9|86055.2|86005.2|86055.6|86005.6|86053.8|86003.8|11
1628034200000|2021-08-03 23:43:20|86054.5|86004.5|86057.2|86007.2|86057.4|86007.4|86054.5|86004.5|10
1628034210000|2021-08-03 23:43:30|86057|86007|86058.5|86008.5|86058.5|86008.5|86056.2|86006.2|24
1628034220000|2021-08-03 23:43:40|86058.3|86008.3|86058.3|86008.3|86058.4|86008.4|86056.9|86006.9|11
1628034230000|2021-08-03 23:43:50|86058.5|86008.5|86058.3|86008.3|86058.8|86008.8|86057.4|86007.4|10
1628034240000|2021-08-03 23:44:00|86058.9|86008.9|86058.2|86008.2|86059.2|86009.2|86058|86008|18
1628034250000|2021-08-03 23:44:10|86057.2|86007.2|86058.3|86008.3|86058.6|86008.6|86056.7|86006.7|13
1628034260000|2021-08-03 23:44:20|86058.1|86008.1|86058|86008|86059.1|86009.1|86057.9|86007.9|7
1628034270000|2021-08-03 23:44:30|86058.2|86008.2|86058.3|86008.3|86059.6|86009.6|86058|86008|10
1628034280000|2021-08-03 23:44:40|86058.4|86008.4|86059.7|86009.7|86059.7|86009.7|86058.3|86008.3|8
1628034290000|2021-08-03 23:44:50|86059.6|86009.6|86059|86009|86059.8|86009.8|86059|86009|4
1628034300000|2021-08-03 23:45:00|86058.3|86008.3|86059|86009|86059|86009|86055.8|86005.8|18
1628034310000|2021-08-03 23:45:10|86058.9|86008.9|86056.5|86006.5|86058.9|86008.9|86056.3|86006.3|13
1628034320000|2021-08-03 23:45:20|86056.8|86006.8|86055.9|86005.9|86057|86007|86055.5|86005.5|9
1628034330000|2021-08-03 23:45:30|86056.1|86006.1|86055.4|86005.4|86056.1|86006.1|86055.2|86005.2|11
1628034340000|2021-08-03 23:45:40|86055.2|86005.2|86054.9|86004.9|86056.1|86006.1|86054.2|86004.2|6
1628034350000|2021-08-03 23:45:50|86055.6|86005.6|86054.9|86004.9|86056.1|86006.1|86054.9|86004.9|11
1628034360000|2021-08-03 23:46:00|86054.6|86004.6|86054.9|86004.9|86056|86006|86054.6|86004.6|7
1628034370000|2021-08-03 23:46:10|86054.1|86004.1|86054.2|86004.2|86055.4|86005.4|86053.9|86003.9|15
1628034380000|2021-08-03 23:46:20|86054.1|86004.1|86055.5|86005.5|86055.5|86005.5|86054.1|86004.1|11
1628034390000|2021-08-03 23:46:30|86055.7|86005.7|86056.3|86006.3|86056.7|86006.7|86054.4|86004.4|12
1628034400000|2021-08-03 23:46:40|86056.5|86006.5|86056|86006|86056.5|86006.5|86056|86006|5
1628034410000|2021-08-03 23:46:50|86056.1|86006.1|86055.1|86005.1|86056.9|86006.9|86054.8|86004.8|4
1628034420000|2021-08-03 23:47:00|86055|86005|86054.8|86004.8|86055.1|86005.1|86054.8|86004.8|5
1628034430000|2021-08-03 23:47:10|86056.1|86006.1|86054.9|86004.9|86056.1|86006.1|86053.5|86003.5|10
1628034440000|2021-08-03 23:47:20|86055.6|86005.6|86054|86004|86056|86006|86053.9|86003.9|17
1628034450000|2021-08-03 23:47:30|86054.6|86004.6|86055.7|86005.7|86055.8|86005.8|86053.8|86003.8|11
1628034460000|2021-08-03 23:47:40|86055.4|86005.4|86053.6|86003.6|86055.8|86005.8|86053.6|86003.6|13
1628034470000|2021-08-03 23:47:50|86053.7|86003.7|86054.1|86004.1|86054.5|86004.5|86053.5|86003.5|19
1628034480000|2021-08-03 23:48:00|86054.2|86004.2|86054.8|86004.8|86054.8|86004.8|86052.4|86002.4|14
1628034490000|2021-08-03 23:48:10|86054.9|86004.9|86054.7|86004.7|86054.9|86004.9|86054.3|86004.3|7
1628034500000|2021-08-03 23:48:20|86053.4|86003.4|86055.2|86005.2|86055.2|86005.2|86053.1|86003.1|16
1628034510000|2021-08-03 23:48:30|86055.1|86005.1|86053.7|86003.7|86056.3|86006.3|86052|86002|20
1628034520000|2021-08-03 23:48:40|86053.2|86003.2|86052.7|86002.7|86053.9|86003.9|86052.7|86002.7|10
1628034530000|2021-08-03 23:48:50|86052.6|86002.6|86052.3|86002.3|86053.9|86003.9|86050.5|86000.5|14
1628034540000|2021-08-03 23:49:00|86052.1|86002.1|86053.1|86003.1|86053.1|86003.1|86052.1|86002.1|7
1628034550000|2021-08-03 23:49:10|86053.5|86003.5|86052.7|86002.7|86053.5|86003.5|86051.4|86001.4|11
1628034560000|2021-08-03 23:49:20|86052.1|86002.1|86052.5|86002.5|86052.5|86002.5|86052.1|86002.1|3
1628034570000|2021-08-03 23:49:30|86052.9|86002.9|86052|86002|86053.6|86003.6|86052|86002|10
1628034580000|2021-08-03 23:49:40|86053.7|86003.7|86052.1|86002.1|86055.5|86005.5|86052.1|86002.1|12
1628034590000|2021-08-03 23:49:50|86052|86002|86052|86002|86052.3|86002.3|86051.8|86001.8|8
1628034600000|2021-08-03 23:50:00|86051.8|86001.8|86052.6|86002.6|86052.9|86002.9|86051.8|86001.8|9
1628034610000|2021-08-03 23:50:10|86052.5|86002.5|86051.1|86001.1|86053.1|86003.1|86051.1|86001.1|9
1628034620000|2021-08-03 23:50:20|86052.1|86002.1|86052.5|86002.5|86052.5|86002.5|86051.8|86001.8|6
1628034630000|2021-08-03 23:50:30|86052.9|86002.9|86052.2|86002.2|86053.6|86003.6|86051.7|86001.7|7
1628034640000|2021-08-03 23:50:40|86052.5|86002.5|86052.2|86002.2|86052.5|86002.5|86052.1|86002.1|5
1628034650000|2021-08-03 23:50:50|86052.1|86002.1|86056.5|86006.5|86056.5|86006.5|86052.1|86002.1|9
1628034660000|2021-08-03 23:51:00|86053.6|86003.6|86052.7|86002.7|86054.5|86004.5|86052.5|86002.5|16
1628034670000|2021-08-03 23:51:10|86053.4|86003.4|86053.6|86003.6|86056|86006|86053.4|86003.4|19
1628034680000|2021-08-03 23:51:20|86053.8|86003.8|86053.6|86003.6|86053.9|86003.9|86053.1|86003.1|8
1628034690000|2021-08-03 23:51:30|86053.7|86003.7|86054.4|86004.4|86054.6|86004.6|86053.4|86003.4|19
1628034700000|2021-08-03 23:51:40|86054.9|86004.9|86055.7|86005.7|86055.9|86005.9|86054.6|86004.6|7
1628034710000|2021-08-03 23:51:50|86054.1|86004.1|86054.8|86004.8|86055.1|86005.1|86054.1|86004.1|6
1628034720000|2021-08-03 23:52:00|86055.5|86005.5|86054.1|86004.1|86055.5|86005.5|86053.8|86003.8|23
1628034730000|2021-08-03 23:52:10|86054.2|86004.2|86054|86004|86054.8|86004.8|86053.7|86003.7|19
1628034740000|2021-08-03 23:52:20|86053.4|86003.4|86054.2|86004.2|86054.2|86004.2|86053.4|86003.4|4
1628034750000|2021-08-03 23:52:30|86054|86004|86054|86004|86054.2|86004.2|86053.3|86003.3|12
1628034760000|2021-08-03 23:52:40|86051.9|86001.9|86051.3|86001.3|86052.4|86002.4|86050.7|86000.7|11
1628034770000|2021-08-03 23:52:50|86051.2|86001.2|86050.9|86000.9|86051.2|86001.2|86050.5|86000.5|3
1628034780000|2021-08-03 23:53:00|86050.8|86000.8|86051.1|86001.1|86052|86002|86049.8|85999.8|7
1628034790000|2021-08-03 23:53:10|86052.3|86002.3|86051.2|86001.2|86054.6|86004.6|86051|86001|9
1628034800000|2021-08-03 23:53:20|86052.1|86002.1|86052.7|86002.7|86052.7|86002.7|86051.6|86001.6|5
1628034810000|2021-08-03 23:53:30|86053.2|86003.2|86053|86003|86053.4|86003.4|86053|86003|7
1628034820000|2021-08-03 23:53:40|86053.1|86003.1|86052|86002|86053.1|86003.1|86051.5|86001.5|9
1628034830000|2021-08-03 23:53:50|86051.6|86001.6|86052.6|86002.6|86052.6|86002.6|86051.5|86001.5|6
1628034840000|2021-08-03 23:54:00|86052.2|86002.2|86052.3|86002.3|86053.1|86003.1|86051.1|86001.1|12
1628034850000|2021-08-03 23:54:10|86052.1|86002.1|86052.1|86002.1|86052.2|86002.2|86050.6|86000.6|10
1628034860000|2021-08-03 23:54:20|86052.6|86002.6|86053.1|86003.1|86053.1|86003.1|86051.1|86001.1|6
1628034870000|2021-08-03 23:54:30|86052.9|86002.9|86052.8|86002.8|86052.9|86002.9|86052.8|86002.8|4
1628034880000|2021-08-03 23:54:40|86052.9|86002.9|86052.9|86002.9|86053.4|86003.4|86052.6|86002.6|7
1628034890000|2021-08-03 23:54:50|86052.7|86002.7|86053.4|86003.4|86053.6|86003.6|86052.7|86002.7|6
1628034900000|2021-08-03 23:55:00|86051.8|86001.8|86050.9|86000.9|86051.9|86001.9|86048.9|85998.9|5
1628034910000|2021-08-03 23:55:10|86050.8|86000.8|86050.8|86000.8|86051.7|86001.7|86049|85999|16
1628034920000|2021-08-03 23:55:20|86049.9|85999.9|86049.6|85999.6|86050.4|86000.4|86047.8|85997.8|10
1628034930000|2021-08-03 23:55:30|86049.2|85999.2|86050.3|86000.3|86050.3|86000.3|86048.2|85998.2|9
1628034940000|2021-08-03 23:55:40|86050.2|86000.2|86049.6|85999.6|86050.2|86000.2|86049|85999|7
1628034950000|2021-08-03 23:55:50|86049.9|85999.9|86049.3|85999.3|86050.8|86000.8|86047.9|85997.9|15
1628034960000|2021-08-03 23:56:00|86050.2|86000.2|86047.4|85997.4|86050.2|86000.2|86046.6|85996.6|18
1628034970000|2021-08-03 23:56:10|86047.3|85997.3|86049|85999|86049.7|85999.7|86046.3|85996.3|19
1628034980000|2021-08-03 23:56:20|86048.7|85998.7|86049.9|85999.9|86050.6|86000.6|86048.7|85998.7|16
1628034990000|2021-08-03 23:56:30|86049.8|85999.8|86049.8|85999.8|86050.6|86000.6|86049.6|85999.6|9
1628035000000|2021-08-03 23:56:40|86050.6|86000.6|86050.6|86000.6|86051.2|86001.2|86050.6|86000.6|10
1628035010000|2021-08-03 23:56:50|86049.4|85999.4|86050.2|86000.2|86050.7|86000.7|86049.3|85999.3|9
1628035020000|2021-08-03 23:57:00|86050.6|86000.6|86050.9|86000.9|86051.9|86001.9|86049.9|85999.9|14
1628035030000|2021-08-03 23:57:10|86049.7|85999.7|86049.7|85999.7|86050.1|86000.1|86049.1|85999.1|8
1628035040000|2021-08-03 23:57:20|86049.8|85999.8|86049.8|85999.8|86050.2|86000.2|86049.4|85999.4|7
1628035050000|2021-08-03 23:57:30|86050|86000|86049.9|85999.9|86050.6|86000.6|86049.5|85999.5|9
1628035060000|2021-08-03 23:57:40|86049.5|85999.5|86049.6|85999.6|86050.6|86000.6|86048.4|85998.4|11
1628035070000|2021-08-03 23:57:50|86049.7|85999.7|86047.9|85997.9|86051.8|86001.8|86047.5|85997.5|14
1628035080000|2021-08-03 23:58:00|86047.7|85997.7|86051.9|86001.9|86051.9|86001.9|86047.7|85997.7|21
1628035090000|2021-08-03 23:58:10|86051.5|86001.5|86052.8|86002.8|86054.8|86004.8|86050.5|86000.5|22
1628035100000|2021-08-03 23:58:20|86052.9|86002.9|86053.7|86003.7|86054.4|86004.4|86052.9|86002.9|12
1628035110000|2021-08-03 23:58:30|86054|86004|86054|86004|86054.6|86004.6|86053.3|86003.3|10
1628035120000|2021-08-03 23:58:40|86054.4|86004.4|86052.5|86002.5|86054.4|86004.4|86051.9|86001.9|10
1628035130000|2021-08-03 23:58:50|86052.4|86002.4|86054.3|86004.3|86054.5|86004.5|86052.4|86002.4|7
1628035140000|2021-08-03 23:59:00|86053.4|86003.4|86054.1|86004.1|86054.1|86004.1|86051.3|86001.3|12
1628035150000|2021-08-03 23:59:10|86053.1|86003.1|86053.9|86003.9|86054|86004|86053.1|86003.1|6
1628035160000|2021-08-03 23:59:20|86054.2|86004.2|86053.6|86003.6|86054.9|86004.9|86053.5|86003.5|10
1628035170000|2021-08-03 23:59:30|86053.7|86003.7|86055|86005|86055|86005|86053.6|86003.6|11
1628035180000|2021-08-03 23:59:40|86053.8|86003.8|86052.1|86002.1|86054.3|86004.3|86051.8|86001.8|12
1628035190000|2021-08-03 23:59:50|86052.3|86002.3|86052.3|86002.3|86053.9|86003.9|86051.6|86001.6|25
1628035200000|2021-08-04 00:00:00|86052.7|86002.7|86059.5|86009.5|86060.9|86010.9|86052.7|86002.7|37
1628035210000|2021-08-04 00:00:10|86059|86009|86059.2|86009.2|86059.2|86009.2|86056.9|86006.9|41
1628035220000|2021-08-04 00:00:20|86059.4|86009.4|86059.7|86009.7|86059.7|86009.7|86058.8|86008.8|23
1628035230000|2021-08-04 00:00:30|86059.6|86009.6|86059.5|86009.5|86060.3|86010.3|86058.9|86008.9|27
1628035240000|2021-08-04 00:00:40|86059.8|86009.8|86059|86009|86059.8|86009.8|86058.3|86008.3|15
1628035250000|2021-08-04 00:00:50|86058.4|86008.4|86060.3|86010.3|86060.3|86010.3|86058.2|86008.2|17
1628035260000|2021-08-04 00:01:00|86060.1|86010.1|86058.7|86008.7|86060.3|86010.3|86057.2|86007.2|25
1628035270000|2021-08-04 00:01:10|86058.6|86008.6|86060.2|86010.2|86060.2|86010.2|86057.6|86007.6|33
1628035280000|2021-08-04 00:01:20|86060.1|86010.1|86055.5|86005.5|86060.1|86010.1|86054.5|86004.5|27
1628035290000|2021-08-04 00:01:30|86055.6|86005.6|86059.1|86009.1|86059.5|86009.5|86054.7|86004.7|23
1628035300000|2021-08-04 00:01:40|86058.7|86008.7|86059.1|86009.1|86060|86010|86058.6|86008.6|22
1628035310000|2021-08-04 00:01:50|86059|86009|86058.7|86008.7|86059.9|86009.9|86057.7|86007.7|18
1628035320000|2021-08-04 00:02:00|86059.7|86009.7|86057.5|86007.5|86059.7|86009.7|86056.8|86006.8|17
1628035330000|2021-08-04 00:02:10|86057.6|86007.6|86059.3|86009.3|86059.6|86009.6|86056.4|86006.4|12
1628035340000|2021-08-04 00:02:20|86059.6|86009.6|86059|86009|86059.6|86009.6|86058.8|86008.8|7
1628035350000|2021-08-04 00:02:30|86059.2|86009.2|86059.5|86009.5|86059.8|86009.8|86059.1|86009.1|13
1628035360000|2021-08-04 00:02:40|86059.6|86009.6|86074.1|86024.1|86074.4|86024.4|86059.6|86009.6|42
1628035370000|2021-08-04 00:02:50|86073.1|86023.1|86073.5|86023.5|86074|86024|86072.9|86022.9|22
1628035380000|2021-08-04 00:03:00|86073.4|86023.4|86073.3|86023.3|86074.3|86024.3|86073.2|86023.2|26
1628035390000|2021-08-04 00:03:10|86073.2|86023.2|86075.8|86025.8|86077.5|86027.5|86070.8|86020.8|42
1628035400000|2021-08-04 00:03:20|86075.6|86025.6|86073.1|86023.1|86075.7|86025.7|86072.3|86022.3|32
1628035410000|2021-08-04 00:03:30|86073.2|86023.2|86080.2|86030.2|86080.6|86030.6|86072.6|86022.6|42
1628035420000|2021-08-04 00:03:40|86080.5|86030.5|86078.4|86028.4|86080.9|86030.9|86078.3|86028.3|27
1628035430000|2021-08-04 00:03:50|86078.3|86028.3|86080.3|86030.3|86081.3|86031.3|86078.3|86028.3|24
1628035440000|2021-08-04 00:04:00|86080.5|86030.5|86085.5|86035.5|86089.4|86039.4|86080.5|86030.5|41
1628035450000|2021-08-04 00:04:10|86085.2|86035.2|86087.3|86037.3|86087.5|86037.5|86085.1|86035.1|36
1628035460000|2021-08-04 00:04:20|86087.5|86037.5|86085.6|86035.6|86087.6|86037.6|86085.6|86035.6|39
1628035470000|2021-08-04 00:04:30|86086.5|86036.5|86087.8|86037.8|86087.9|86037.9|86085.8|86035.8|25
1628035480000|2021-08-04 00:04:40|86087.6|86037.6|86088.1|86038.1|86091.5|86041.5|86087|86037|37
1628035490000|2021-08-04 00:04:50|86087.7|86037.7|86092.5|86042.5|86092.8|86042.8|86087.1|86037.1|37
1628035500000|2021-08-04 00:05:00|86092.6|86042.6|86101.3|86051.3|86102.4|86052.4|86092.5|86042.5|49
1628035510000|2021-08-04 00:05:10|86101.5|86051.5|86101.2|86051.2|86101.6|86051.6|86098.8|86048.8|42
1628035520000|2021-08-04 00:05:20|86101|86051|86102.9|86052.9|86102.9|86052.9|86100.6|86050.6|32
1628035530000|2021-08-04 00:05:30|86102.8|86052.8|86101.4|86051.4|86102.8|86052.8|86099.9|86049.9|43
1628035540000|2021-08-04 00:05:40|86101.1|86051.1|86101.6|86051.6|86101.6|86051.6|86099.8|86049.8|32
1628035550000|2021-08-04 00:05:50|86101.5|86051.5|86101.2|86051.2|86101.7|86051.7|86100.5|86050.5|26
1628035560000|2021-08-04 00:06:00|86101.4|86051.4|86103|86053|86103.1|86053.1|86100.5|86050.5|18
1628035570000|2021-08-04 00:06:10|86102.8|86052.8|86102.6|86052.6|86105.7|86055.7|86102.4|86052.4|29
1628035580000|2021-08-04 00:06:20|86102.5|86052.5|86109.4|86059.4|86110|86060|86102.2|86052.2|25
1628035590000|2021-08-04 00:06:30|86108.8|86058.8|86106.1|86056.1|86109.5|86059.5|86105.2|86055.2|32
1628035600000|2021-08-04 00:06:40|86106.4|86056.4|86106.2|86056.2|86106.9|86056.9|86105.7|86055.7|10
1628035610000|2021-08-04 00:06:50|86106.3|86056.3|86103.5|86053.5|86106.7|86056.7|86103.5|86053.5|15
1628035620000|2021-08-04 00:07:00|86103.7|86053.7|86098.5|86048.5|86103.8|86053.8|86098.5|86048.5|42
1628035630000|2021-08-04 00:07:10|86098.7|86048.7|86098.2|86048.2|86098.7|86048.7|86096.9|86046.9|37
1628035640000|2021-08-04 00:07:20|86098.3|86048.3|86100.8|86050.8|86101|86051|86098.3|86048.3|27
1628035650000|2021-08-04 00:07:30|86100.9|86050.9|86098.1|86048.1|86101.4|86051.4|86098.1|86048.1|23
1628035660000|2021-08-04 00:07:40|86098|86048|86106.2|86056.2|86106.7|86056.7|86098|86048|35
1628035670000|2021-08-04 00:07:50|86106.3|86056.3|86105.8|86055.8|86106.3|86056.3|86105.2|86055.2|18
1628035680000|2021-08-04 00:08:00|86105.4|86055.4|86104.2|86054.2|86105.8|86055.8|86103.8|86053.8|27
1628035690000|2021-08-04 00:08:10|86104|86054|86106.1|86056.1|86106.2|86056.2|86103.4|86053.4|24
1628035700000|2021-08-04 00:08:20|86106|86056|86112.6|86062.6|86112.8|86062.8|86105.6|86055.6|34
1628035710000|2021-08-04 00:08:30|86112.2|86062.2|86115.3|86065.3|86115.5|86065.5|86112.2|86062.2|39
1628035720000|2021-08-04 00:08:40|86115.1|86065.1|86113|86063|86116|86066|86112.6|86062.6|25
1628035730000|2021-08-04 00:08:50|86112.7|86062.7|86112.7|86062.7|86113.3|86063.3|86112.5|86062.5|14
1628035740000|2021-08-04 00:09:00|86112.8|86062.8|86106.2|86056.2|86113.1|86063.1|86104.8|86054.8|34
1628035750000|2021-08-04 00:09:10|86106.4|86056.4|86103.5|86053.5|86106.4|86056.4|86101.7|86051.7|34
1628035760000|2021-08-04 00:09:20|86102.4|86052.4|86098|86048|86102.4|86052.4|86098|86048|28
1628035770000|2021-08-04 00:09:30|86098.5|86048.5|86099.3|86049.3|86099.3|86049.3|86098.3|86048.3|24
1628035780000|2021-08-04 00:09:40|86099.2|86049.2|86099.2|86049.2|86099.3|86049.3|86099.2|86049.2|3
1628035790000|2021-08-04 00:09:50|86099.3|86049.3|86095.2|86045.2|86099.3|86049.3|86094.9|86044.9|15
1628035800000|2021-08-04 00:10:00|86095|86045|86095.6|86045.6|86096.9|86046.9|86095|86045|26
1628035810000|2021-08-04 00:10:10|86095.9|86045.9|86094.2|86044.2|86096|86046|86093.9|86043.9|21
1628035820000|2021-08-04 00:10:20|86094.3|86044.3|86094.2|86044.2|86094.7|86044.7|86093.5|86043.5|15
1628035830000|2021-08-04 00:10:30|86094.9|86044.9|86092.1|86042.1|86095|86045|86091.5|86041.5|31
1628035840000|2021-08-04 00:10:40|86092.3|86042.3|86091.9|86041.9|86092.3|86042.3|86091.1|86041.1|14
1628035850000|2021-08-04 00:10:50|86092.1|86042.1|86092.1|86042.1|86092.4|86042.4|86091.5|86041.5|10
1628035860000|2021-08-04 00:11:00|86092.2|86042.2|86091.3|86041.3|86092.2|86042.2|86086.5|86036.5|31
1628035870000|2021-08-04 00:11:10|86091.4|86041.4|86091.4|86041.4|86091.8|86041.8|86090.8|86040.8|13
1628035880000|2021-08-04 00:11:20|86091.8|86041.8|86088.9|86038.9|86092|86042|86088.9|86038.9|17
1628035890000|2021-08-04 00:11:30|86089|86039|86088.8|86038.8|86089.2|86039.2|86087.8|86037.8|19
1628035900000|2021-08-04 00:11:40|86088.7|86038.7|86092|86042|86092.4|86042.4|86088.7|86038.7|21
1628035910000|2021-08-04 00:11:50|86091.6|86041.6|86091.1|86041.1|86091.9|86041.9|86089.5|86039.5|15
1628035920000|2021-08-04 00:12:00|86091|86041|86092.9|86042.9|86094.4|86044.4|86090.8|86040.8|27
1628035930000|2021-08-04 00:12:10|86093.3|86043.3|86092.7|86042.7|86093.4|86043.4|86092.5|86042.5|11
1628035940000|2021-08-04 00:12:20|86092.5|86042.5|86091.3|86041.3|86092.6|86042.6|86090.2|86040.2|19
1628035950000|2021-08-04 00:12:30|86091|86041|86092.4|86042.4|86093.3|86043.3|86090.9|86040.9|18
1628035960000|2021-08-04 00:12:40|86092.5|86042.5|86091.4|86041.4|86093.1|86043.1|86091.1|86041.1|14
1628035970000|2021-08-04 00:12:50|86091.6|86041.6|86091.5|86041.5|86091.9|86041.9|86089.6|86039.6|21
1628035980000|2021-08-04 00:13:00|86091.3|86041.3|86091.1|86041.1|86091.7|86041.7|86090.4|86040.4|32
1628035990000|2021-08-04 00:13:10|86091.2|86041.2|86087.5|86037.5|86091.4|86041.4|86087.4|86037.4|25
1628036000000|2021-08-04 00:13:20|86087.7|86037.7|86085.5|86035.5|86087.7|86037.7|86085|86035|28
1628036010000|2021-08-04 00:13:30|86085.7|86035.7|86087|86037|86088|86038|86085.7|86035.7|30
1628036020000|2021-08-04 00:13:40|86086.9|86036.9|86084.3|86034.3|86086.9|86036.9|86083.8|86033.8|25
1628036030000|2021-08-04 00:13:50|86084|86034|86083.6|86033.6|86084.4|86034.4|86083.5|86033.5|16
1628036040000|2021-08-04 00:14:00|86083.4|86033.4|86086.5|86036.5|86087.9|86037.9|86083.4|86033.4|40
1628036050000|2021-08-04 00:14:10|86085.8|86035.8|86085.5|86035.5|86086.1|86036.1|86085|86035|11
1628036060000|2021-08-04 00:14:20|86085.8|86035.8|86087.9|86037.9|86088|86038|86085.8|86035.8|22
1628036070000|2021-08-04 00:14:30|86087.8|86037.8|86087.4|86037.4|86088.4|86038.4|86086.8|86036.8|36
1628036080000|2021-08-04 00:14:40|86087.5|86037.5|86087.9|86037.9|86088.1|86038.1|86085.9|86035.9|20
1628036090000|2021-08-04 00:14:50|86087.3|86037.3|86086.8|86036.8|86088.5|86038.5|86086.3|86036.3|14
1628036100000|2021-08-04 00:15:00|86086.9|86036.9|86087.4|86037.4|86087.6|86037.6|86086.7|86036.7|19
1628036110000|2021-08-04 00:15:10|86087.2|86037.2|86087.3|86037.3|86088.1|86038.1|86086.9|86036.9|22
1628036120000|2021-08-04 00:15:20|86087.5|86037.5|86082.5|86032.5|86087.5|86037.5|86081.9|86031.9|35
1628036130000|2021-08-04 00:15:30|86082.7|86032.7|86082.3|86032.3|86084.1|86034.1|86082.2|86032.2|20
1628036140000|2021-08-04 00:15:40|86082.4|86032.4|86081.7|86031.7|86082.4|86032.4|86081.7|86031.7|11
1628036150000|2021-08-04 00:15:50|86080.7|86030.7|86080.2|86030.2|86082.9|86032.9|86080.1|86030.1|31
1628036160000|2021-08-04 00:16:00|86079.3|86029.3|86081.2|86031.2|86081.4|86031.4|86079.3|86029.3|29
1628036170000|2021-08-04 00:16:10|86081.1|86031.1|86080.3|86030.3|86081.4|86031.4|86080|86030|23
1628036180000|2021-08-04 00:16:20|86080.2|86030.2|86084.1|86034.1|86084.1|86034.1|86080|86030|15
1628036190000|2021-08-04 00:16:30|86084.2|86034.2|86082.3|86032.3|86084.2|86034.2|86082.1|86032.1|13
1628036200000|2021-08-04 00:16:40|86082.1|86032.1|86082.2|86032.2|86082.6|86032.6|86082.1|86032.1|9
1628036210000|2021-08-04 00:16:50|86082.3|86032.3|86079.5|86029.5|86082.7|86032.7|86079.5|86029.5|18
1628036220000|2021-08-04 00:17:00|86079.7|86029.7|86079.8|86029.8|86080.1|86030.1|86076.5|86026.5|22
1628036230000|2021-08-04 00:17:10|86079.7|86029.7|86079.8|86029.8|86080.7|86030.7|86079.3|86029.3|17
1628036240000|2021-08-04 00:17:20|86079.9|86029.9|86075.8|86025.8|86080.5|86030.5|86075.1|86025.1|26
1628036250000|2021-08-04 00:17:30|86075.9|86025.9|86076|86026|86076.3|86026.3|86075.2|86025.2|19
1628036260000|2021-08-04 00:17:40|86076.1|86026.1|86076.1|86026.1|86077.1|86027.1|86075.5|86025.5|21
1628036270000|2021-08-04 00:17:50|86076|86026|86072.4|86022.4|86076.3|86026.3|86072.4|86022.4|29
1628036280000|2021-08-04 00:18:00|86072.3|86022.3|86072.6|86022.6|86073|86023|86072.3|86022.3|14
1628036290000|2021-08-04 00:18:10|86072.7|86022.7|86073.6|86023.6|86073.6|86023.6|86072.4|86022.4|12
1628036300000|2021-08-04 00:18:20|86073.5|86023.5|86072.9|86022.9|86073.7|86023.7|86072.9|86022.9|18
1628036310000|2021-08-04 00:18:30|86073|86023|86073|86023|86073.9|86023.9|86072.8|86022.8|19
1628036320000|2021-08-04 00:18:40|86073.1|86023.1|86073.1|86023.1|86073.2|86023.2|86072.8|86022.8|7
1628036330000|2021-08-04 00:18:50|86073.2|86023.2|86073.4|86023.4|86074.6|86024.6|86072.9|86022.9|17
1628036340000|2021-08-04 00:19:00|86073.6|86023.6|86077.7|86027.7|86078.1|86028.1|86071.5|86021.5|27
1628036350000|2021-08-04 00:19:10|86077.1|86027.1|86076.8|86026.8|86077.2|86027.2|86076.4|86026.4|18
1628036360000|2021-08-04 00:19:20|86076.9|86026.9|86078.9|86028.9|86080.1|86030.1|86076.9|86026.9|25
1628036370000|2021-08-04 00:19:30|86078.8|86028.8|86077.2|86027.2|86078.9|86028.9|86077.1|86027.1|10
1628036380000|2021-08-04 00:19:40|86077.1|86027.1|86081|86031|86081.1|86031.1|86077.1|86027.1|25
1628036390000|2021-08-04 00:19:50|86080.3|86030.3|86077.5|86027.5|86080.3|86030.3|86077.4|86027.4|21
1628036400000|2021-08-04 00:20:00|86077.4|86027.4|86079.6|86029.6|86079.6|86029.6|86077.4|86027.4|16
1628036410000|2021-08-04 00:20:10|86079.5|86029.5|86076.6|86026.6|86079.5|86029.5|86076.2|86026.2|27
1628036420000|2021-08-04 00:20:20|86076.8|86026.8|86076.9|86026.9|86077.1|86027.1|86076.7|86026.7|7
1628036430000|2021-08-04 00:20:30|86076.8|86026.8|86076.7|86026.7|86076.8|86026.8|86076.6|86026.6|6
1628036440000|2021-08-04 00:20:40|86076.6|86026.6|86078.5|86028.5|86078.5|86028.5|86075.3|86025.3|17
1628036450000|2021-08-04 00:20:50|86079.9|86029.9|86079.7|86029.7|86080.3|86030.3|86079.4|86029.4|18
1628036460000|2021-08-04 00:21:00|86079.6|86029.6|86077.5|86027.5|86079.9|86029.9|86077.5|86027.5|23
1628036470000|2021-08-04 00:21:10|86077.4|86027.4|86076.9|86026.9|86077.6|86027.6|86076.8|86026.8|14
1628036480000|2021-08-04 00:21:20|86077|86027|86079.3|86029.3|86081.3|86031.3|86077|86027|22
1628036490000|2021-08-04 00:21:30|86079.7|86029.7|86084.1|86034.1|86084.2|86034.2|86078.5|86028.5|34
1628036500000|2021-08-04 00:21:40|86083.8|86033.8|86084.1|86034.1|86084.2|86034.2|86083.6|86033.6|20
1628036510000|2021-08-04 00:21:50|86084|86034|86084.5|86034.5|86084.8|86034.8|86083.4|86033.4|16
1628036520000|2021-08-04 00:22:00|86084.4|86034.4|86085.2|86035.2|86085.3|86035.3|86082.7|86032.7|15
1628036530000|2021-08-04 00:22:10|86084.1|86034.1|86087.5|86037.5|86087.8|86037.8|86083.9|86033.9|23
1628036540000|2021-08-04 00:22:20|86086|86036|86086.7|86036.7|86087.1|86037.1|86085.8|86035.8|21
1628036550000|2021-08-04 00:22:30|86086.8|86036.8|86085.9|86035.9|86087.5|86037.5|86084.1|86034.1|13
1628036560000|2021-08-04 00:22:40|86085.8|86035.8|86084.9|86034.9|86085.8|86035.8|86084|86034|7
1628036570000|2021-08-04 00:22:50|86085.3|86035.3|86085|86035|86085.7|86035.7|86085|86035|12
1628036580000|2021-08-04 00:23:00|86085.1|86035.1|86082.1|86032.1|86086|86036|86082.1|86032.1|20
1628036590000|2021-08-04 00:23:10|86086.1|86036.1|86088.2|86038.2|86088.8|86038.8|86086.1|86036.1|13
1628036600000|2021-08-04 00:23:20|86089.1|86039.1|86087.7|86037.7|86089.7|86039.7|86085.4|86035.4|23
1628036610000|2021-08-04 00:23:30|86088.7|86038.7|86086.2|86036.2|86089.3|86039.3|86086.1|86036.1|25
1628036620000|2021-08-04 00:23:40|86086.5|86036.5|86087.1|86037.1|86087.5|86037.5|86085.9|86035.9|18
1628036630000|2021-08-04 00:23:50|86087.5|86037.5|86088.7|86038.7|86088.7|86038.7|86087.1|86037.1|8
1628036640000|2021-08-04 00:24:00|86088.4|86038.4|86086.8|86036.8|86088.4|86038.4|86086.1|86036.1|23
1628036650000|2021-08-04 00:24:10|86087|86037|86090.5|86040.5|86090.5|86040.5|86087|86037|29
1628036660000|2021-08-04 00:24:20|86090.2|86040.2|86091.3|86041.3|86091.3|86041.3|86089.9|86039.9|9
1628036670000|2021-08-04 00:24:30|86091.5|86041.5|86091.7|86041.7|86091.7|86041.7|86090.9|86040.9|8
1628036680000|2021-08-04 00:24:40|86091.8|86041.8|86091.3|86041.3|86091.8|86041.8|86091.2|86041.2|16
1628036690000|2021-08-04 00:24:50|86092.6|86042.6|86092.1|86042.1|86092.6|86042.6|86091|86041|13
1628036700000|2021-08-04 00:25:00|86092.3|86042.3|86092.7|86042.7|86093.5|86043.5|86090.8|86040.8|20
1628036710000|2021-08-04 00:25:10|86092.5|86042.5|86091.4|86041.4|86092.6|86042.6|86091.2|86041.2|10
1628036720000|2021-08-04 00:25:20|86091.5|86041.5|86090.7|86040.7|86091.6|86041.6|86089.2|86039.2|24
1628036730000|2021-08-04 00:25:30|86090.8|86040.8|86088.1|86038.1|86091.1|86041.1|86088.1|86038.1|13
1628036740000|2021-08-04 00:25:40|86087.6|86037.6|86087.3|86037.3|86088.2|86038.2|86087.2|86037.2|17
1628036750000|2021-08-04 00:25:50|86087.5|86037.5|86087.3|86037.3|86088.1|86038.1|86087.3|86037.3|13
1628036760000|2021-08-04 00:26:00|86087.1|86037.1|86087.5|86037.5|86088.1|86038.1|86086.8|86036.8|17
1628036770000|2021-08-04 00:26:10|86087.8|86037.8|86088|86038|86088.2|86038.2|86087.7|86037.7|11
1628036780000|2021-08-04 00:26:20|86087.9|86037.9|86087.5|86037.5|86088.1|86038.1|86087.4|86037.4|16
1628036790000|2021-08-04 00:26:30|86087.8|86037.8|86088.7|86038.7|86088.7|86038.7|86087.5|86037.5|12
1628036800000|2021-08-04 00:26:40|86088.4|86038.4|86087.5|86037.5|86088.5|86038.5|86085.4|86035.4|34
1628036810000|2021-08-04 00:26:50|86087.4|86037.4|86087.5|86037.5|86087.7|86037.7|86086.5|86036.5|17
1628036820000|2021-08-04 00:27:00|86087.3|86037.3|86092.1|86042.1|86092.1|86042.1|86087.3|86037.3|29
1628036830000|2021-08-04 00:27:10|86091.4|86041.4|86092.2|86042.2|86092.5|86042.5|86091.4|86041.4|10
1628036840000|2021-08-04 00:27:20|86091.8|86041.8|86092.3|86042.3|86092.5|86042.5|86091.6|86041.6|13
1628036850000|2021-08-04 00:27:30|86092.4|86042.4|86090.4|86040.4|86092.6|86042.6|86089.3|86039.3|16
1628036860000|2021-08-04 00:27:40|86088.2|86038.2|86089.1|86039.1|86089.1|86039.1|86084.5|86034.5|10
1628036870000|2021-08-04 00:27:50|86088.8|86038.8|86087.7|86037.7|86089.5|86039.5|86087|86037|18
1628036880000|2021-08-04 00:28:00|86087.2|86037.2|86088.4|86038.4|86089.4|86039.4|86087|86037|12
1628036890000|2021-08-04 00:28:10|86088.1|86038.1|86087.9|86037.9|86088.3|86038.3|86087.7|86037.7|16
1628036900000|2021-08-04 00:28:20|86088|86038|86087.9|86037.9|86088.1|86038.1|86087.8|86037.8|7
1628036910000|2021-08-04 00:28:30|86088|86038|86085.6|86035.6|86088|86038|86085.5|86035.5|12
1628036920000|2021-08-04 00:28:40|86085.4|86035.4|86087.2|86037.2|86088.6|86038.6|86085.4|86035.4|21
1628036930000|2021-08-04 00:28:50|86086.1|86036.1|86085.4|86035.4|86086.1|86036.1|86085.3|86035.3|12
1628036940000|2021-08-04 00:29:00|86085.5|86035.5|86085.6|86035.6|86085.6|86035.6|86085.5|86035.5|4
1628036950000|2021-08-04 00:29:10|86085.5|86035.5|86085.9|86035.9|86086.4|86036.4|86085.4|86035.4|14
1628036960000|2021-08-04 00:29:20|86085.8|86035.8|86087.2|86037.2|86087.2|86037.2|86085.7|86035.7|7
1628036970000|2021-08-04 00:29:30|86085.9|86035.9|86087.2|86037.2|86087.2|86037.2|86085.9|86035.9|12
1628036980000|2021-08-04 00:29:40|86087|86037|86086.1|86036.1|86087.1|86037.1|86086.1|86036.1|7
1628036990000|2021-08-04 00:29:50|86086.7|86036.7|86085.4|86035.4|86087.7|86037.7|86085.4|86035.4|14
1628037000000|2021-08-04 00:30:00|86085.3|86035.3|86085.9|86035.9|86086.3|86036.3|86085.3|86035.3|16
1628037010000|2021-08-04 00:30:10|86085.4|86035.4|86085.9|86035.9|86086.6|86036.6|86085.4|86035.4|18
1628037020000|2021-08-04 00:30:20|86085.6|86035.6|86087.8|86037.8|86087.8|86037.8|86085.5|86035.5|16
1628037030000|2021-08-04 00:30:30|86087.9|86037.9|86088.1|86038.1|86088.3|86038.3|86087.4|86037.4|20
1628037040000|2021-08-04 00:30:40|86088|86038|86088.3|86038.3|86088.3|86038.3|86087.8|86037.8|5
1628037050000|2021-08-04 00:30:50|86087.6|86037.6|86087.4|86037.4|86088.5|86038.5|86085.6|86035.6|17
1628037060000|2021-08-04 00:31:00|86087.9|86037.9|86087.9|86037.9|86087.9|86037.9|86087.9|86037.9|1
1628037070000|2021-08-04 00:31:10|86089|86039|86088.9|86038.9|86089|86039|86087.9|86037.9|3
1628037080000|2021-08-04 00:31:20|86089.5|86039.5|86088.4|86038.4|86089.5|86039.5|86088.4|86038.4|7
1628037090000|2021-08-04 00:31:30|86087.9|86037.9|86088.1|86038.1|86089.4|86039.4|86087.9|86037.9|12
1628037100000|2021-08-04 00:31:40|86088|86038|86089.1|86039.1|86089.1|86039.1|86088|86038|18
1628037110000|2021-08-04 00:31:50|86089.2|86039.2|86092.1|86042.1|86092.6|86042.6|86088.4|86038.4|22
1628037120000|2021-08-04 00:32:00|86092.2|86042.2|86095.2|86045.2|86096.6|86046.6|86092.2|86042.2|24
1628037130000|2021-08-04 00:32:10|86095.3|86045.3|86096.2|86046.2|86097.3|86047.3|86095.3|86045.3|21
1628037140000|2021-08-04 00:32:20|86096.3|86046.3|86095.9|86045.9|86098.2|86048.2|86095.9|86045.9|27
1628037150000|2021-08-04 00:32:30|86096|86046|86094.2|86044.2|86096.2|86046.2|86094.2|86044.2|17
1628037160000|2021-08-04 00:32:40|86094.1|86044.1|86093.6|86043.6|86094.4|86044.4|86093.6|86043.6|11
1628037170000|2021-08-04 00:32:50|86092.6|86042.6|86093.4|86043.4|86093.8|86043.8|86092.6|86042.6|14
1628037180000|2021-08-04 00:33:00|86093.3|86043.3|86093.9|86043.9|86094.3|86044.3|86093|86043|19
1628037190000|2021-08-04 00:33:10|86093.8|86043.8|86089.8|86039.8|86093.8|86043.8|86087.7|86037.7|27
1628037200000|2021-08-04 00:33:20|86089.9|86039.9|86091.9|86041.9|86091.9|86041.9|86088.8|86038.8|27
1628037210000|2021-08-04 00:33:30|86092|86042|86093.3|86043.3|86093.7|86043.7|86091.8|86041.8|30
1628037220000|2021-08-04 00:33:40|86092.8|86042.8|86093.3|86043.3|86093.6|86043.6|86092.2|86042.2|18
1628037230000|2021-08-04 00:33:50|86092.3|86042.3|86092.6|86042.6|86092.9|86042.9|86091.8|86041.8|17
1628037240000|2021-08-04 00:34:00|86092.8|86042.8|86095.5|86045.5|86096.5|86046.5|86090.9|86040.9|25
1628037250000|2021-08-04 00:34:10|86094.9|86044.9|86095|86045|86096.1|86046.1|86094.4|86044.4|27
1628037260000|2021-08-04 00:34:20|86095.1|86045.1|86094.8|86044.8|86095.4|86045.4|86094.2|86044.2|22
1628037270000|2021-08-04 00:34:30|86094.5|86044.5|86096|86046|86096|86046|86094.3|86044.3|23
1628037280000|2021-08-04 00:34:40|86095.2|86045.2|86094.4|86044.4|86096.1|86046.1|86093.8|86043.8|28
1628037290000|2021-08-04 00:34:50|86094.5|86044.5|86092.7|86042.7|86094.5|86044.5|86092.4|86042.4|11
1628037300000|2021-08-04 00:35:00|86092.5|86042.5|86091.1|86041.1|86093|86043|86090.2|86040.2|29
1628037310000|2021-08-04 00:35:10|86090.6|86040.6|86089.4|86039.4|86090.6|86040.6|86089|86039|16
1628037320000|2021-08-04 00:35:20|86089.3|86039.3|86089.5|86039.5|86089.7|86039.7|86088.9|86038.9|16
1628037330000|2021-08-04 00:35:30|86089.4|86039.4|86089.7|86039.7|86090.5|86040.5|86089.4|86039.4|14
1628037340000|2021-08-04 00:35:40|86088.9|86038.9|86088.8|86038.8|86089|86039|86088.1|86038.1|9
1628037350000|2021-08-04 00:35:50|86088.5|86038.5|86088.8|86038.8|86089.5|86039.5|86086.3|86036.3|34
1628037360000|2021-08-04 00:36:00|86088.9|86038.9|86091|86041|86091.1|86041.1|86088.7|86038.7|27
1628037370000|2021-08-04 00:36:10|86091.1|86041.1|86089.6|86039.6|86091.3|86041.3|86089.6|86039.6|14
1628037380000|2021-08-04 00:36:20|86089.5|86039.5|86087.8|86037.8|86091|86041|86087.8|86037.8|16
1628037390000|2021-08-04 00:36:30|86088.4|86038.4|86087.8|86037.8|86089.9|86039.9|86087.8|86037.8|14
1628037400000|2021-08-04 00:36:40|86087.9|86037.9|86090.5|86040.5|86091.9|86041.9|86087.9|86037.9|14
1628037410000|2021-08-04 00:36:50|86091|86041|86088.7|86038.7|86091|86041|86087.7|86037.7|12
1628037420000|2021-08-04 00:37:00|86087.6|86037.6|86089.1|86039.1|86089.1|86039.1|86087.6|86037.6|11
1628037430000|2021-08-04 00:37:10|86089.2|86039.2|86089.1|86039.1|86089.9|86039.9|86088.2|86038.2|19
1628037440000|2021-08-04 00:37:20|86088.9|86038.9|86089.1|86039.1|86089.8|86039.8|86087.4|86037.4|16
1628037450000|2021-08-04 00:37:30|86089.6|86039.6|86086.3|86036.3|86089.6|86039.6|86084.9|86034.9|24
1628037460000|2021-08-04 00:37:40|86086.7|86036.7|86088.3|86038.3|86088.3|86038.3|86086.2|86036.2|6
1628037470000|2021-08-04 00:37:50|86087.7|86037.7|86091.3|86041.3|86091.5|86041.5|86087.7|86037.7|19
1628037480000|2021-08-04 00:38:00|86091.1|86041.1|86091.8|86041.8|86092.6|86042.6|86090.4|86040.4|13
1628037490000|2021-08-04 00:38:10|86091.4|86041.4|86089.8|86039.8|86092.1|86042.1|86089.8|86039.8|11
1628037500000|2021-08-04 00:38:20|86090.6|86040.6|86092.9|86042.9|86092.9|86042.9|86089.2|86039.2|14
1628037510000|2021-08-04 00:38:30|86092.5|86042.5|86091.9|86041.9|86092.5|86042.5|86090.9|86040.9|14
1628037520000|2021-08-04 00:38:40|86092.2|86042.2|86092.8|86042.8|86092.9|86042.9|86091.7|86041.7|14
1628037530000|2021-08-04 00:38:50|86092.6|86042.6|86092.4|86042.4|86093|86043|86092.3|86042.3|13
1628037540000|2021-08-04 00:39:00|86092.1|86042.1|86092.3|86042.3|86092.7|86042.7|86091.9|86041.9|14
1628037550000|2021-08-04 00:39:10|86092|86042|86088.8|86038.8|86092.1|86042.1|86087.9|86037.9|23
1628037560000|2021-08-04 00:39:20|86088.6|86038.6|86090.2|86040.2|86090.5|86040.5|86088.3|86038.3|19
1628037570000|2021-08-04 00:39:30|86090.4|86040.4|86090.7|86040.7|86091|86041|86090.3|86040.3|6
1628037580000|2021-08-04 00:39:40|86090.5|86040.5|86090.9|86040.9|86091.2|86041.2|86090|86040|9
1628037590000|2021-08-04 00:39:50|86091|86041|86090.9|86040.9|86091|86041|86090.7|86040.7|6
1628037600000|2021-08-04 00:40:00|86091|86041|86089.2|86039.2|86091|86041|86088.8|86038.8|16
1628037610000|2021-08-04 00:40:10|86089.1|86039.1|86090.4|86040.4|86091|86041|86088.1|86038.1|19
1628037620000|2021-08-04 00:40:20|86090.6|86040.6|86091.1|86041.1|86091.2|86041.2|86090.2|86040.2|11
1628037630000|2021-08-04 00:40:30|86091.4|86041.4|86091.7|86041.7|86091.7|86041.7|86090.4|86040.4|12
1628037640000|2021-08-04 00:40:40|86091.3|86041.3|86091|86041|86091.3|86041.3|86090.8|86040.8|7
1628037650000|2021-08-04 00:40:50|86092.6|86042.6|86091.9|86041.9|86092.6|86042.6|86091.5|86041.5|11
1628037660000|2021-08-04 00:41:00|86091.5|86041.5|86093.5|86043.5|86094.4|86044.4|86090.7|86040.7|36
1628037670000|2021-08-04 00:41:10|86093.4|86043.4|86095.8|86045.8|86096.1|86046.1|86093.4|86043.4|20
1628037680000|2021-08-04 00:41:20|86095.7|86045.7|86096.9|86046.9|86097.5|86047.5|86095.7|86045.7|29
1628037690000|2021-08-04 00:41:30|86097.2|86047.2|86097|86047|86097.3|86047.3|86096.9|86046.9|9
1628037700000|2021-08-04 00:41:40|86096.8|86046.8|86096.9|86046.9|86098.4|86048.4|86095.5|86045.5|26
1628037710000|2021-08-04 00:41:50|86096.8|86046.8|86093.5|86043.5|86096.8|86046.8|86093.5|86043.5|23
1628037720000|2021-08-04 00:42:00|86093.9|86043.9|86094.8|86044.8|86097.6|86047.6|86092.3|86042.3|39
1628037730000|2021-08-04 00:42:10|86094.7|86044.7|86094.4|86044.4|86095.4|86045.4|86094.4|86044.4|10
1628037740000|2021-08-04 00:42:20|86094.3|86044.3|86093.8|86043.8|86094.3|86044.3|86093.2|86043.2|24
1628037750000|2021-08-04 00:42:30|86094.1|86044.1|86096.6|86046.6|86096.6|86046.6|86093.8|86043.8|13
1628037760000|2021-08-04 00:42:40|86096.9|86046.9|86097.8|86047.8|86098|86048|86096.4|86046.4|36
1628037770000|2021-08-04 00:42:50|86097.6|86047.6|86097|86047|86097.6|86047.6|86096.9|86046.9|31
1628037780000|2021-08-04 00:43:00|86097.3|86047.3|86097.6|86047.6|86098.2|86048.2|86096.6|86046.6|21
1628037790000|2021-08-04 00:43:10|86096.5|86046.5|86097.5|86047.5|86097.9|86047.9|86096.5|86046.5|19
1628037800000|2021-08-04 00:43:20|86097.1|86047.1|86094.6|86044.6|86097.1|86047.1|86094|86044|24
1628037810000|2021-08-04 00:43:30|86094.5|86044.5|86094.1|86044.1|86095.3|86045.3|86093.9|86043.9|16
1628037820000|2021-08-04 00:43:40|86095.1|86045.1|86093.4|86043.4|86095.1|86045.1|86092.2|86042.2|21
1628037830000|2021-08-04 00:43:50|86094.1|86044.1|86092.2|86042.2|86094.1|86044.1|86090.7|86040.7|10
1628037840000|2021-08-04 00:44:00|86091.4|86041.4|86092.5|86042.5|86093.2|86043.2|86090|86040|16
1628037850000|2021-08-04 00:44:10|86092.9|86042.9|86093.2|86043.2|86093.5|86043.5|86092.5|86042.5|19
1628037860000|2021-08-04 00:44:20|86093.3|86043.3|86091.8|86041.8|86093.3|86043.3|86091.8|86041.8|15
1628037870000|2021-08-04 00:44:30|86091.5|86041.5|86091.4|86041.4|86091.5|86041.5|86091.3|86041.3|6
1628037880000|2021-08-04 00:44:40|86091.1|86041.1|86089.6|86039.6|86091.9|86041.9|86088.2|86038.2|15
1628037890000|2021-08-04 00:44:50|86090|86040|86088.5|86038.5|86090|86040|86087.8|86037.8|23
1628037900000|2021-08-04 00:45:00|86088.6|86038.6|86089.5|86039.5|86089.5|86039.5|86088.6|86038.6|11
1628037910000|2021-08-04 00:45:10|86089.6|86039.6|86090.1|86040.1|86090.1|86040.1|86089.3|86039.3|13
1628037920000|2021-08-04 00:45:20|86089.9|86039.9|86088.4|86038.4|86089.9|86039.9|86088.2|86038.2|6
1628037930000|2021-08-04 00:45:30|86088.7|86038.7|86088.2|86038.2|86089.4|86039.4|86086.9|86036.9|23
1628037940000|2021-08-04 00:45:40|86089.8|86039.8|86090.3|86040.3|86090.5|86040.5|86087.9|86037.9|15
1628037950000|2021-08-04 00:45:50|86090.4|86040.4|86090.1|86040.1|86090.6|86040.6|86089.9|86039.9|10
1628037960000|2021-08-04 00:46:00|86090.2|86040.2|86092.9|86042.9|86093.2|86043.2|86090.2|86040.2|26
1628037970000|2021-08-04 00:46:10|86093.1|86043.1|86094.1|86044.1|86094.3|86044.3|86092.8|86042.8|17
1628037980000|2021-08-04 00:46:20|86093.9|86043.9|86094.4|86044.4|86094.7|86044.7|86093.9|86043.9|12
1628037990000|2021-08-04 00:46:30|86094.7|86044.7|86094|86044|86094.8|86044.8|86093.5|86043.5|10
1628038000000|2021-08-04 00:46:40|86094.1|86044.1|86095.4|86045.4|86095.8|86045.8|86093.8|86043.8|11
1628038010000|2021-08-04 00:46:50|86095.8|86045.8|86095.4|86045.4|86095.8|86045.8|86094.3|86044.3|14
1628038020000|2021-08-04 00:47:00|86095.8|86045.8|86100.8|86050.8|86101.2|86051.2|86094.6|86044.6|34
1628038030000|2021-08-04 00:47:10|86101.1|86051.1|86099|86049|86101.1|86051.1|86098.3|86048.3|23
1628038040000|2021-08-04 00:47:20|86099.5|86049.5|86099.5|86049.5|86100|86050|86099.5|86049.5|7
1628038050000|2021-08-04 00:47:30|86099.7|86049.7|86101.5|86051.5|86102.3|86052.3|86099.6|86049.6|22
1628038060000|2021-08-04 00:47:40|86101.8|86051.8|86100|86050|86102.3|86052.3|86099.1|86049.1|19
1628038070000|2021-08-04 00:47:50|86100.6|86050.6|86101.1|86051.1|86102.3|86052.3|86099.9|86049.9|32
1628038080000|2021-08-04 00:48:00|86100.7|86050.7|86100.4|86050.4|86101.2|86051.2|86099.9|86049.9|21
1628038090000|2021-08-04 00:48:10|86099.9|86049.9|86100.6|86050.6|86100.6|86050.6|86099.1|86049.1|10
1628038100000|2021-08-04 00:48:20|86100.2|86050.2|86100.2|86050.2|86100.9|86050.9|86099.9|86049.9|16
1628038110000|2021-08-04 00:48:30|86100.4|86050.4|86096.4|86046.4|86100.9|86050.9|86096.2|86046.2|27
1628038120000|2021-08-04 00:48:40|86096.6|86046.6|86100.9|86050.9|86102.5|86052.5|86096.6|86046.6|26
1628038130000|2021-08-04 00:48:50|86099.6|86049.6|86100.3|86050.3|86102|86052|86099.3|86049.3|31
1628038140000|2021-08-04 00:49:00|86100.2|86050.2|86100.8|86050.8|86101.2|86051.2|86099.5|86049.5|24
1628038150000|2021-08-04 00:49:10|86100.9|86050.9|86101.4|86051.4|86101.8|86051.8|86100.9|86050.9|15
1628038160000|2021-08-04 00:49:20|86101.7|86051.7|86101.4|86051.4|86102.1|86052.1|86100.4|86050.4|14
1628038170000|2021-08-04 00:49:30|86101.3|86051.3|86101.1|86051.1|86104.2|86054.2|86101|86051|25
1628038180000|2021-08-04 00:49:40|86102.1|86052.1|86099.4|86049.4|86102.8|86052.8|86099.4|86049.4|29
1628038190000|2021-08-04 00:49:50|86099.5|86049.5|86098.4|86048.4|86100.1|86050.1|86098.3|86048.3|37
1628038200000|2021-08-04 00:50:00|86098.6|86048.6|86099.6|86049.6|86100.3|86050.3|86098.5|86048.5|50
1628038210000|2021-08-04 00:50:10|86099.7|86049.7|86099.5|86049.5|86101.8|86051.8|86098.7|86048.7|52
1628038220000|2021-08-04 00:50:20|86099.1|86049.1|86098.4|86048.4|86099.1|86049.1|86097.7|86047.7|55
1628038230000|2021-08-04 00:50:30|86098.7|86048.7|86102.8|86052.8|86103.8|86053.8|86097.7|86047.7|43
1628038240000|2021-08-04 00:50:40|86103.1|86053.1|86103.8|86053.8|86104.4|86054.4|86102.6|86052.6|13
1628038250000|2021-08-04 00:50:50|86103.4|86053.4|86102|86052|86103.8|86053.8|86101.4|86051.4|17
1628038260000|2021-08-04 00:51:00|86101.8|86051.8|86101.8|86051.8|86102.1|86052.1|86101.6|86051.6|10
1628038270000|2021-08-04 00:51:10|86101.9|86051.9|86102.4|86052.4|86102.9|86052.9|86099.6|86049.6|28
1628038280000|2021-08-04 00:51:20|86103|86053|86101.2|86051.2|86103|86053|86101.2|86051.2|12
1628038290000|2021-08-04 00:51:30|86101.4|86051.4|86102.3|86052.3|86105.9|86055.9|86101.3|86051.3|18
1628038300000|2021-08-04 00:51:40|86101.6|86051.6|86103.5|86053.5|86104.5|86054.5|86101.6|86051.6|24
1628038310000|2021-08-04 00:51:50|86103.6|86053.6|86104|86054|86104.8|86054.8|86102|86052|35
1628038320000|2021-08-04 00:52:00|86104.1|86054.1|86101.2|86051.2|86104.1|86054.1|86101.2|86051.2|11
1628038330000|2021-08-04 00:52:10|86101|86051|86102|86052|86102.2|86052.2|86101|86051|10
1628038340000|2021-08-04 00:52:20|86101.9|86051.9|86102.3|86052.3|86102.3|86052.3|86100.8|86050.8|9
1628038350000|2021-08-04 00:52:30|86102|86052|86105.2|86055.2|86106.9|86056.9|86101.9|86051.9|33
1628038360000|2021-08-04 00:52:40|86105.4|86055.4|86103.4|86053.4|86106.7|86056.7|86103.4|86053.4|34
1628038370000|2021-08-04 00:52:50|86103.7|86053.7|86105|86055|86105.7|86055.7|86103.6|86053.6|27
1628038380000|2021-08-04 00:53:00|86105.5|86055.5|86102.9|86052.9|86105.5|86055.5|86101.9|86051.9|31
1628038390000|2021-08-04 00:53:10|86103.1|86053.1|86105.5|86055.5|86106|86056|86102.9|86052.9|18
1628038400000|2021-08-04 00:53:20|86105|86055|86104.6|86054.6|86105.4|86055.4|86104.5|86054.5|16
1628038410000|2021-08-04 00:53:30|86104.5|86054.5|86106.6|86056.6|86106.7|86056.7|86103.9|86053.9|11
1628038420000|2021-08-04 00:53:40|86105.8|86055.8|86104.6|86054.6|86105.9|86055.9|86104.6|86054.6|22
1628038430000|2021-08-04 00:53:50|86104.9|86054.9|86104|86054|86105.4|86055.4|86103.9|86053.9|20
1628038440000|2021-08-04 00:54:00|86104.2|86054.2|86102.6|86052.6|86105|86055|86102.6|86052.6|32
1628038450000|2021-08-04 00:54:10|86103|86053|86103.3|86053.3|86105.3|86055.3|86102.1|86052.1|34
1628038460000|2021-08-04 00:54:20|86103.4|86053.4|86106|86056|86106.8|86056.8|86103.4|86053.4|27
1628038470000|2021-08-04 00:54:30|86105.8|86055.8|86106.2|86056.2|86107.7|86057.7|86105.1|86055.1|34
1628038480000|2021-08-04 00:54:40|86106.4|86056.4|86109.3|86059.3|86109.3|86059.3|86104.9|86054.9|56
1628038490000|2021-08-04 00:54:50|86109.1|86059.1|86091.5|86041.5|86110.4|86060.4|86087.3|86037.3|69
1628038500000|2021-08-04 00:55:00|86091|86041|86091.7|86041.7|86093.2|86043.2|86088.7|86038.7|38
1628038510000|2021-08-04 00:55:10|86091.5|86041.5|86091|86041|86092.1|86042.1|86090.1|86040.1|31
1628038520000|2021-08-04 00:55:20|86091.1|86041.1|86092.8|86042.8|86093|86043|86090.6|86040.6|29
1628038530000|2021-08-04 00:55:30|86092.9|86042.9|86094.7|86044.7|86095.4|86045.4|86092.7|86042.7|26
1628038540000|2021-08-04 00:55:40|86094.8|86044.8|86094.1|86044.1|86094.8|86044.8|86093.8|86043.8|16
1628038550000|2021-08-04 00:55:50|86094.2|86044.2|86094.2|86044.2|86094.4|86044.4|86093.4|86043.4|18
1628038560000|2021-08-04 00:56:00|86094.1|86044.1|86092.8|86042.8|86095|86045|86092.5|86042.5|15
1628038570000|2021-08-04 00:56:10|86092.6|86042.6|86090.9|86040.9|86093.7|86043.7|86090.9|86040.9|24
1628038580000|2021-08-04 00:56:20|86091|86041|86091|86041|86091.6|86041.6|86090.8|86040.8|16
1628038590000|2021-08-04 00:56:30|86090.9|86040.9|86089.6|86039.6|86090.9|86040.9|86088.8|86038.8|38
1628038600000|2021-08-04 00:56:40|86089.7|86039.7|86089.3|86039.3|86090.1|86040.1|86088.8|86038.8|31
1628038610000|2021-08-04 00:56:50|86089.2|86039.2|86086.8|86036.8|86089.5|86039.5|86086.8|86036.8|39
1628038620000|2021-08-04 00:57:00|86086.9|86036.9|86087.3|86037.3|86088.1|86038.1|86086.6|86036.6|43
1628038630000|2021-08-04 00:57:10|86087.9|86037.9|86085.8|86035.8|86087.9|86037.9|86085.5|86035.5|50
1628038640000|2021-08-04 00:57:20|86085.6|86035.6|86083.4|86033.4|86085.7|86035.7|86082.4|86032.4|46
1628038650000|2021-08-04 00:57:30|86083.8|86033.8|86086.4|86036.4|86086.9|86036.9|86083.8|86033.8|47
1628038660000|2021-08-04 00:57:40|86086.1|86036.1|86095.6|86045.6|86095.6|86045.6|86085.4|86035.4|17
1628038670000|2021-08-04 00:57:50|86096.5|86046.5|86097.4|86047.4|86099.7|86049.7|86096.5|86046.5|28
1628038680000|2021-08-04 00:58:00|86097.2|86047.2|86102.3|86052.3|86108.5|86058.5|86097.2|86047.2|43
1628038690000|2021-08-04 00:58:10|86102.4|86052.4|86098.6|86048.6|86102.4|86052.4|86096.8|86046.8|35
1628038700000|2021-08-04 00:58:20|86098.3|86048.3|86096.9|86046.9|86100.2|86050.2|86096.4|86046.4|32
1628038710000|2021-08-04 00:58:30|86096.6|86046.6|86098.3|86048.3|86098.6|86048.6|86096.6|86046.6|27
1628038720000|2021-08-04 00:58:40|86098.4|86048.4|86098.7|86048.7|86100.4|86050.4|86098.1|86048.1|17
1628038730000|2021-08-04 00:58:50|86098.5|86048.5|86099|86049|86099.9|86049.9|86097.9|86047.9|37
1628038740000|2021-08-04 00:59:00|86097.5|86047.5|86098.6|86048.6|86099.4|86049.4|86097.5|86047.5|25
1628038750000|2021-08-04 00:59:10|86098.7|86048.7|86098.5|86048.5|86098.7|86048.7|86098.3|86048.3|16
1628038760000|2021-08-04 00:59:20|86096.7|86046.7|86096|86046|86097.4|86047.4|86095.1|86045.1|28
1628038770000|2021-08-04 00:59:30|86095.8|86045.8|86094.9|86044.9|86096.2|86046.2|86094.3|86044.3|35
1628038780000|2021-08-04 00:59:40|86095.8|86045.8|86096|86046|86096.5|86046.5|86092.9|86042.9|31
1628038790000|2021-08-04 00:59:50|86096.1|86046.1|86095.2|86045.2|86096.5|86046.5|86095.1|86045.1|25
1628038800000|2021-08-04 01:00:00|86095.1|86045.1|86095.1|86045.1|86096.4|86046.4|86094.7|86044.7|49
1628038810000|2021-08-04 01:00:10|86095.2|86045.2|86089.2|86039.2|86095.2|86045.2|86089.2|86039.2|54
1628038820000|2021-08-04 01:00:20|86089|86039|86086.9|86036.9|86089.3|86039.3|86086.2|86036.2|45
1628038830000|2021-08-04 01:00:30|86087.1|86037.1|86087.7|86037.7|86088.5|86038.5|86086|86036|44
1628038840000|2021-08-04 01:00:40|86087.4|86037.4|86087.3|86037.3|86088.8|86038.8|86084.4|86034.4|49
1628038850000|2021-08-04 01:00:50|86086.8|86036.8|86088.9|86038.9|86089|86039|86086.3|86036.3|33
1628038860000|2021-08-04 01:01:00|86089.1|86039.1|86088.7|86038.7|86089.3|86039.3|86088.3|86038.3|31
1628038870000|2021-08-04 01:01:10|86089.5|86039.5|86089.6|86039.6|86093.7|86043.7|86088.6|86038.6|34
1628038880000|2021-08-04 01:01:20|86089.9|86039.9|86089.2|86039.2|86092.3|86042.3|86088.9|86038.9|34
1628038890000|2021-08-04 01:01:30|86089.3|86039.3|86088.6|86038.6|86089.6|86039.6|86085.7|86035.7|40
1628038900000|2021-08-04 01:01:40|86088.3|86038.3|86087.7|86037.7|86089.7|86039.7|86087.7|86037.7|30
1628038910000|2021-08-04 01:01:50|86087.2|86037.2|86087.7|86037.7|86088.4|86038.4|86085.3|86035.3|30
1628038920000|2021-08-04 01:02:00|86086.7|86036.7|86088.2|86038.2|86089.1|86039.1|86086.7|86036.7|36
1628038930000|2021-08-04 01:02:10|86088.3|86038.3|86083.7|86033.7|86088.3|86038.3|86083.7|86033.7|46
1628038940000|2021-08-04 01:02:20|86083.5|86033.5|86088|86038|86088.1|86038.1|86083.5|86033.5|41
1628038950000|2021-08-04 01:02:30|86087.9|86037.9|86089.3|86039.3|86091.9|86041.9|86086.4|86036.4|36
1628038960000|2021-08-04 01:02:40|86088|86038|86089|86039|86090.9|86040.9|86087.7|86037.7|39
1628038970000|2021-08-04 01:02:50|86089.2|86039.2|86089.3|86039.3|86090.5|86040.5|86087.9|86037.9|31
1628038980000|2021-08-04 01:03:00|86089.2|86039.2|86087.5|86037.5|86089.9|86039.9|86087.5|86037.5|20
1628038990000|2021-08-04 01:03:10|86087.7|86037.7|86089.3|86039.3|86089.5|86039.5|86087.3|86037.3|34
1628039000000|2021-08-04 01:03:20|86089.2|86039.2|86090|86040|86090|86040|86088.6|86038.6|22
1628039010000|2021-08-04 01:03:30|86089.9|86039.9|86090.6|86040.6|86091.1|86041.1|86088.6|86038.6|34
1628039020000|2021-08-04 01:03:40|86089.8|86039.8|86092.3|86042.3|86092.3|86042.3|86089.8|86039.8|43
1628039030000|2021-08-04 01:03:50|86092.4|86042.4|86093.5|86043.5|86094|86044|86092.3|86042.3|20
1628039040000|2021-08-04 01:04:00|86093.6|86043.6|86091.5|86041.5|86093.6|86043.6|86091.5|86041.5|25
1628039050000|2021-08-04 01:04:10|86091.8|86041.8|86091.3|86041.3|86092|86042|86089.3|86039.3|21
1628039060000|2021-08-04 01:04:20|86091.2|86041.2|86090.1|86040.1|86092.8|86042.8|86089.8|86039.8|31
1628039070000|2021-08-04 01:04:30|86090.4|86040.4|86090.6|86040.6|86091.5|86041.5|86090|86040|31
1628039080000|2021-08-04 01:04:40|86089.3|86039.3|86089.6|86039.6|86090.8|86040.8|86087.5|86037.5|30
1628039090000|2021-08-04 01:04:50|86090.1|86040.1|86089.4|86039.4|86090.7|86040.7|86088.5|86038.5|30
1628039100000|2021-08-04 01:05:00|86088.7|86038.7|86089.4|86039.4|86089.6|86039.6|86088.6|86038.6|14
1628039110000|2021-08-04 01:05:10|86088.5|86038.5|86090.2|86040.2|86091.9|86041.9|86086.8|86036.8|43
1628039120000|2021-08-04 01:05:20|86090.7|86040.7|86090.1|86040.1|86091.4|86041.4|86089.3|86039.3|25
1628039130000|2021-08-04 01:05:30|86090|86040|86087.9|86037.9|86090.1|86040.1|86086.5|86036.5|48
1628039140000|2021-08-04 01:05:40|86087.5|86037.5|86085.7|86035.7|86089.9|86039.9|86084.8|86034.8|35
1628039150000|2021-08-04 01:05:50|86084.9|86034.9|86083.4|86033.4|86085.6|86035.6|86080.7|86030.7|47
1628039160000|2021-08-04 01:06:00|86083.2|86033.2|86077.8|86027.8|86083.2|86033.2|86075.4|86025.4|43
1628039170000|2021-08-04 01:06:10|86078|86028|86080.4|86030.4|86081.2|86031.2|86077.6|86027.6|24
1628039180000|2021-08-04 01:06:20|86080.2|86030.2|86082|86032|86082.3|86032.3|86077.8|86027.8|40
1628039190000|2021-08-04 01:06:30|86082.1|86032.1|86081.8|86031.8|86082.2|86032.2|86081.2|86031.2|32
1628039200000|2021-08-04 01:06:40|86081.7|86031.7|86081.5|86031.5|86082.5|86032.5|86079|86029|22
1628039210000|2021-08-04 01:06:50|86081.4|86031.4|86080.6|86030.6|86081.5|86031.5|86080.3|86030.3|21
1628039220000|2021-08-04 01:07:00|86080.7|86030.7|86078.8|86028.8|86081.2|86031.2|86078.6|86028.6|23
1628039230000|2021-08-04 01:07:10|86078.9|86028.9|86080.2|86030.2|86081.2|86031.2|86078.9|86028.9|14
1628039240000|2021-08-04 01:07:20|86080.7|86030.7|86082.4|86032.4|86082.4|86032.4|86080.6|86030.6|29
1628039250000|2021-08-04 01:07:30|86082.5|86032.5|86081|86031|86082.6|86032.6|86080.1|86030.1|31
1628039260000|2021-08-04 01:07:40|86081.2|86031.2|86083.3|86033.3|86083.4|86033.4|86078.7|86028.7|42
1628039270000|2021-08-04 01:07:50|86082.3|86032.3|86084.3|86034.3|86085.1|86035.1|86082.3|86032.3|33
1628039280000|2021-08-04 01:08:00|86084.5|86034.5|86082.1|86032.1|86086.9|86036.9|86081.2|86031.2|44
1628039290000|2021-08-04 01:08:10|86082|86032|86082.6|86032.6|86083.3|86033.3|86081.9|86031.9|25
1628039300000|2021-08-04 01:08:20|86083|86033|86081.3|86031.3|86083.3|86033.3|86081.3|86031.3|23
1628039310000|2021-08-04 01:08:30|86081|86031|86081.4|86031.4|86083.4|86033.4|86080.5|86030.5|32
1628039320000|2021-08-04 01:08:40|86082|86032|86082.8|86032.8|86083.6|86033.6|86081.4|86031.4|36
1628039330000|2021-08-04 01:08:50|86083.1|86033.1|86083.1|86033.1|86084.5|86034.5|86081.1|86031.1|34
1628039340000|2021-08-04 01:09:00|86083|86033|86083|86033|86083.1|86033.1|86082.3|86032.3|33
1628039350000|2021-08-04 01:09:10|86083.3|86033.3|86084.6|86034.6|86085.3|86035.3|86083.2|86033.2|18
1628039360000|2021-08-04 01:09:20|86084.7|86034.7|86085.8|86035.8|86085.8|86035.8|86081.8|86031.8|20
1628039370000|2021-08-04 01:09:30|86085.3|86035.3|86083.9|86033.9|86085.3|86035.3|86083.2|86033.2|24
1628039380000|2021-08-04 01:09:40|86084.3|86034.3|86082.2|86032.2|86084.3|86034.3|86081.5|86031.5|28
1628039390000|2021-08-04 01:09:50|86082.5|86032.5|86081.9|86031.9|86082.5|86032.5|86075.7|86025.7|39
1628039400000|2021-08-04 01:10:00|86082.1|86032.1|86082.6|86032.6|86087.2|86037.2|86076.7|86026.7|45
1628039410000|2021-08-04 01:10:10|86080.5|86030.5|86085.1|86035.1|86086.6|86036.6|86077.2|86027.2|40
1628039420000|2021-08-04 01:10:20|86085.6|86035.6|86081|86031|86086.5|86036.5|86080.9|86030.9|31
1628039430000|2021-08-04 01:10:30|86081.2|86031.2|86083.3|86033.3|86084.1|86034.1|86080.5|86030.5|34
1628039440000|2021-08-04 01:10:40|86083.1|86033.1|86083.3|86033.3|86083.6|86033.6|86081.1|86031.1|16
1628039450000|2021-08-04 01:10:50|86083.2|86033.2|86082.6|86032.6|86083.7|86033.7|86081.6|86031.6|23
1628039460000|2021-08-04 01:11:00|86082.5|86032.5|86082.6|86032.6|86082.8|86032.8|86081.9|86031.9|17
1628039470000|2021-08-04 01:11:10|86082.7|86032.7|86087|86037|86087|86037|86082.7|86032.7|27
1628039480000|2021-08-04 01:11:20|86086.7|86036.7|86087.6|86037.6|86087.9|86037.9|86086.7|86036.7|11
1628039490000|2021-08-04 01:11:30|86087.7|86037.7|86089.4|86039.4|86090.3|86040.3|86087|86037|20
1628039500000|2021-08-04 01:11:40|86089.1|86039.1|86088.6|86038.6|86089.4|86039.4|86087.9|86037.9|16
1628039510000|2021-08-04 01:11:50|86088.4|86038.4|86086.9|86036.9|86088.4|86038.4|86085.4|86035.4|22
1628039520000|2021-08-04 01:12:00|86086.6|86036.6|86083.1|86033.1|86086.6|86036.6|86083|86033|31
1628039530000|2021-08-04 01:12:10|86083.3|86033.3|86086.5|86036.5|86087.3|86037.3|86083.2|86033.2|31
1628039540000|2021-08-04 01:12:20|86086.6|86036.6|86088.4|86038.4|86090.3|86040.3|86086.2|86036.2|22
1628039550000|2021-08-04 01:12:30|86088.5|86038.5|86091.1|86041.1|86093.3|86043.3|86088.4|86038.4|35
1628039560000|2021-08-04 01:12:40|86090.7|86040.7|86090.8|86040.8|86091.9|86041.9|86090.2|86040.2|21
1628039570000|2021-08-04 01:12:50|86091|86041|86091.2|86041.2|86093|86043|86089|86039|24
1628039580000|2021-08-04 01:13:00|86091.3|86041.3|86091|86041|86092|86042|86089.5|86039.5|36
1628039590000|2021-08-04 01:13:10|86091.4|86041.4|86091.3|86041.3|86092.1|86042.1|86090.3|86040.3|24
1628039600000|2021-08-04 01:13:20|86091.4|86041.4|86091.1|86041.1|86092.6|86042.6|86089.6|86039.6|27
1628039610000|2021-08-04 01:13:30|86090.9|86040.9|86091.1|86041.1|86092|86042|86090.6|86040.6|17
1628039620000|2021-08-04 01:13:40|86091|86041|86090.6|86040.6|86091.4|86041.4|86089.5|86039.5|12
1628039630000|2021-08-04 01:13:50|86090.3|86040.3|86092.1|86042.1|86092.9|86042.9|86090.3|86040.3|22
1628039640000|2021-08-04 01:14:00|86092|86042|86094.4|86044.4|86094.4|86044.4|86092|86042|23
1628039650000|2021-08-04 01:14:10|86094.3|86044.3|86092.4|86042.4|86094.7|86044.7|86091.9|86041.9|26
1628039660000|2021-08-04 01:14:20|86092.2|86042.2|86092|86042|86092.2|86042.2|86091.8|86041.8|14
1628039670000|2021-08-04 01:14:30|86092.3|86042.3|86092.5|86042.5|86093.7|86043.7|86092.3|86042.3|27
1628039680000|2021-08-04 01:14:40|86092.4|86042.4|86093.7|86043.7|86094.1|86044.1|86092.1|86042.1|23
1628039690000|2021-08-04 01:14:50|86093.5|86043.5|86094.1|86044.1|86094.9|86044.9|86093.5|86043.5|37
1628039700000|2021-08-04 01:15:00|86094.2|86044.2|86092.6|86042.6|86094.5|86044.5|86092.6|86042.6|40
1628039710000|2021-08-04 01:15:10|86092.5|86042.5|86094.1|86044.1|86094.1|86044.1|86091.3|86041.3|26
1628039720000|2021-08-04 01:15:20|86093.9|86043.9|86087.8|86037.8|86093.9|86043.9|86087.7|86037.7|53
1628039730000|2021-08-04 01:15:30|86087.7|86037.7|86089.4|86039.4|86089.8|86039.8|86087.4|86037.4|41
1628039740000|2021-08-04 01:15:40|86089.6|86039.6|86088.4|86038.4|86090.3|86040.3|86088|86038|28
1628039750000|2021-08-04 01:15:50|86088.3|86038.3|86084.8|86034.8|86088.3|86038.3|86084.7|86034.7|20
1628039760000|2021-08-04 01:16:00|86084.2|86034.2|86089|86039|86089.5|86039.5|86084.1|86034.1|37
1628039770000|2021-08-04 01:16:10|86088.5|86038.5|86087.6|86037.6|86088.9|86038.9|86086.7|86036.7|37
1628039780000|2021-08-04 01:16:20|86087.8|86037.8|86092|86042|86092.7|86042.7|86087.5|86037.5|26
1628039790000|2021-08-04 01:16:30|86091.8|86041.8|86089.8|86039.8|86092|86042|86088.9|86038.9|18
1628039800000|2021-08-04 01:16:40|86090|86040|86090.9|86040.9|86091.4|86041.4|86089.6|86039.6|25
1628039810000|2021-08-04 01:16:50|86091|86041|86091.5|86041.5|86094.8|86044.8|86090.8|86040.8|17
1628039820000|2021-08-04 01:17:00|86090.7|86040.7|86089.7|86039.7|86091|86041|86088.4|86038.4|19
1628039830000|2021-08-04 01:17:10|86089.8|86039.8|86090.2|86040.2|86092.3|86042.3|86089.8|86039.8|43
1628039840000|2021-08-04 01:17:20|86091.3|86041.3|86090|86040|86091.4|86041.4|86089|86039|35
1628039850000|2021-08-04 01:17:30|86090.3|86040.3|86089.8|86039.8|86090.3|86040.3|86086.7|86036.7|35
1628039860000|2021-08-04 01:17:40|86089.9|86039.9|86089.8|86039.8|86090.7|86040.7|86089.3|86039.3|36
1628039870000|2021-08-04 01:17:50|86089.9|86039.9|86090.4|86040.4|86090.4|86040.4|86089.6|86039.6|7
1628039880000|2021-08-04 01:18:00|86090.6|86040.6|86088.2|86038.2|86090.6|86040.6|86088.2|86038.2|18
1628039890000|2021-08-04 01:18:10|86087.5|86037.5|86084.9|86034.9|86090|86040|86084.3|86034.3|45
1628039900000|2021-08-04 01:18:20|86084.7|86034.7|86083.6|86033.6|86084.7|86034.7|86083.1|86033.1|18
1628039910000|2021-08-04 01:18:30|86083.7|86033.7|86088.6|86038.6|86088.6|86038.6|86083.6|86033.6|32
1628039920000|2021-08-04 01:18:40|86087.4|86037.4|86087.9|86037.9|86088.2|86038.2|86086.7|86036.7|20
1628039930000|2021-08-04 01:18:50|86087.1|86037.1|86086.7|86036.7|86087.2|86037.2|86086.5|86036.5|15
1628039940000|2021-08-04 01:19:00|86086.6|86036.6|86085.6|86035.6|86087|86037|86082.9|86032.9|35
1628039950000|2021-08-04 01:19:10|86084.9|86034.9|86083.6|86033.6|86085.1|86035.1|86083.2|86033.2|12
1628039960000|2021-08-04 01:19:20|86083.8|86033.8|86083.2|86033.2|86083.8|86033.8|86082.5|86032.5|12
1628039970000|2021-08-04 01:19:30|86082.9|86032.9|86084.8|86034.8|86085.5|86035.5|86082.5|86032.5|19
1628039980000|2021-08-04 01:19:40|86083.3|86033.3|86083.8|86033.8|86085.2|86035.2|86083.1|86033.1|25
1628039990000|2021-08-04 01:19:50|86083.5|86033.5|86083.9|86033.9|86084.1|86034.1|86083.4|86033.4|7
1628040000000|2021-08-04 01:20:00|86084|86034|86081|86031|86084|86034|86079.7|86029.7|50
1628040010000|2021-08-04 01:20:10|86080.5|86030.5|86079.7|86029.7|86080.8|86030.8|86079.2|86029.2|27
1628040020000|2021-08-04 01:20:20|86080.3|86030.3|86079.3|86029.3|86080.9|86030.9|86079.2|86029.2|26
1628040030000|2021-08-04 01:20:30|86079.5|86029.5|86079.8|86029.8|86080.1|86030.1|86079.4|86029.4|19
1628040040000|2021-08-04 01:20:40|86079.3|86029.3|86079.2|86029.2|86080.3|86030.3|86078.2|86028.2|21
1628040050000|2021-08-04 01:20:50|86079.3|86029.3|86076.8|86026.8|86079.5|86029.5|86076.5|86026.5|19
1628040060000|2021-08-04 01:21:00|86076.4|86026.4|86069.1|86019.1|86079.6|86029.6|86069.1|86019.1|63
1628040070000|2021-08-04 01:21:10|86069.2|86019.2|86071.5|86021.5|86073.8|86023.8|86069.2|86019.2|35
1628040080000|2021-08-04 01:21:20|86071.8|86021.8|86072.5|86022.5|86072.5|86022.5|86070|86020|28
1628040090000|2021-08-04 01:21:30|86072.9|86022.9|86070.1|86020.1|86073|86023|86070.1|86020.1|17
1628040100000|2021-08-04 01:21:40|86070.3|86020.3|86072.3|86022.3|86072.3|86022.3|86069.5|86019.5|25
1628040110000|2021-08-04 01:21:50|86072|86022|86070.4|86020.4|86072.1|86022.1|86069.8|86019.8|34
1628040120000|2021-08-04 01:22:00|86070.5|86020.5|86070.2|86020.2|86071.1|86021.1|86068.6|86018.6|22
1628040130000|2021-08-04 01:22:10|86070.1|86020.1|86068.4|86018.4|86070.1|86020.1|86068.4|86018.4|14
1628040140000|2021-08-04 01:22:20|86068.5|86018.5|86069.1|86019.1|86069.4|86019.4|86068.3|86018.3|12
1628040150000|2021-08-04 01:22:30|86069.2|86019.2|86070.6|86020.6|86073.6|86023.6|86068.8|86018.8|24
1628040160000|2021-08-04 01:22:40|86070.7|86020.7|86071.1|86021.1|86071.1|86021.1|86070|86020|21
1628040170000|2021-08-04 01:22:50|86070.8|86020.8|86069.1|86019.1|86070.8|86020.8|86069.1|86019.1|18
1628040180000|2021-08-04 01:23:00|86069.4|86019.4|86065.5|86015.5|86069.4|86019.4|86064.8|86014.8|30
1628040190000|2021-08-04 01:23:10|86065.6|86015.6|86066.5|86016.5|86067.2|86017.2|86065.1|86015.1|30
1628040200000|2021-08-04 01:23:20|86066.2|86016.2|86065.2|86015.2|86067.9|86017.9|86064.5|86014.5|33
1628040210000|2021-08-04 01:23:30|86065.1|86015.1|86063.6|86013.6|86065.2|86015.2|86061.8|86011.8|44
1628040220000|2021-08-04 01:23:40|86063.7|86013.7|86064|86014|86065.1|86015.1|86062.2|86012.2|19
1628040230000|2021-08-04 01:23:50|86064.2|86014.2|86062.7|86012.7|86064.3|86014.3|86061.2|86011.2|15
1628040240000|2021-08-04 01:24:00|86062.4|86012.4|86063.2|86013.2|86064|86014|86061.4|86011.4|41
1628040250000|2021-08-04 01:24:10|86063.5|86013.5|86063.4|86013.4|86063.5|86013.5|86062.5|86012.5|20
1628040260000|2021-08-04 01:24:20|86063.7|86013.7|86063.8|86013.8|86064.2|86014.2|86062.7|86012.7|23
1628040270000|2021-08-04 01:24:30|86063.9|86013.9|86065.2|86015.2|86066|86016|86063.3|86013.3|19
1628040280000|2021-08-04 01:24:40|86065.4|86015.4|86064.1|86014.1|86065.4|86015.4|86063.8|86013.8|19
1628040290000|2021-08-04 01:24:50|86064|86014|86063.9|86013.9|86064.7|86014.7|86062.7|86012.7|20
1628040300000|2021-08-04 01:25:00|86063.7|86013.7|86063.4|86013.4|86064|86014|86063.2|86013.2|21
1628040310000|2021-08-04 01:25:10|86062.9|86012.9|86063|86013|86063.6|86013.6|86062.1|86012.1|29
1628040320000|2021-08-04 01:25:20|86063.1|86013.1|86063.9|86013.9|86064.6|86014.6|86062.4|86012.4|25
1628040330000|2021-08-04 01:25:30|86064|86014|86063.7|86013.7|86064.3|86014.3|86063.2|86013.2|17
1628040340000|2021-08-04 01:25:40|86063.4|86013.4|86066|86016|86067.2|86017.2|86062.6|86012.6|38
1628040350000|2021-08-04 01:25:50|86066.3|86016.3|86063.1|86013.1|86066.5|86016.5|86062.2|86012.2|28
1628040360000|2021-08-04 01:26:00|86063.3|86013.3|86063.9|86013.9|86065.4|86015.4|86063|86013|28
1628040370000|2021-08-04 01:26:10|86064.9|86014.9|86063.8|86013.8|86064.9|86014.9|86063.4|86013.4|9
1628040380000|2021-08-04 01:26:20|86063.5|86013.5|86064.4|86014.4|86064.4|86014.4|86062.2|86012.2|40
1628040390000|2021-08-04 01:26:30|86067.8|86017.8|86064.2|86014.2|86067.8|86017.8|86064.2|86014.2|16
1628040400000|2021-08-04 01:26:40|86064.6|86014.6|86062.9|86012.9|86065.2|86015.2|86062.9|86012.9|21
1628040410000|2021-08-04 01:26:50|86063.4|86013.4|86063.2|86013.2|86063.4|86013.4|86062.4|86012.4|9
1628040420000|2021-08-04 01:27:00|86063.5|86013.5|86064|86014|86066.2|86016.2|86063.5|86013.5|17
1628040430000|2021-08-04 01:27:10|86063.6|86013.6|86063.6|86013.6|86064.9|86014.9|86061.7|86011.7|26
1628040440000|2021-08-04 01:27:20|86062.4|86012.4|86062.7|86012.7|86066|86016|86062|86012|32
1628040450000|2021-08-04 01:27:30|86062.9|86012.9|86061.7|86011.7|86063.8|86013.8|86060.7|86010.7|32
1628040460000|2021-08-04 01:27:40|86062.2|86012.2|86061.9|86011.9|86062.8|86012.8|86060.7|86010.7|41
1628040470000|2021-08-04 01:27:50|86062.3|86012.3|86063.1|86013.1|86063.4|86013.4|86062.1|86012.1|11
1628040480000|2021-08-04 01:28:00|86062.8|86012.8|86062.2|86012.2|86063.8|86013.8|86062.2|86012.2|16
1628040490000|2021-08-04 01:28:10|86062.3|86012.3|86058|86008|86062.4|86012.4|86058|86008|21
1628040500000|2021-08-04 01:28:20|86059.1|86009.1|86059.6|86009.6|86060.9|86010.9|86058.1|86008.1|32
1628040510000|2021-08-04 01:28:30|86059.7|86009.7|86059.9|86009.9|86061.4|86011.4|86059|86009|25
1628040520000|2021-08-04 01:28:40|86059.6|86009.6|86060.1|86010.1|86061.4|86011.4|86058.7|86008.7|28
1628040530000|2021-08-04 01:28:50|86060.3|86010.3|86059.9|86009.9|86061|86011|86058.7|86008.7|25
1628040540000|2021-08-04 01:29:00|86059.4|86009.4|86057.9|86007.9|86062.1|86012.1|86057.1|86007.1|28
1628040550000|2021-08-04 01:29:10|86057|86007|86055|86005|86057|86007|86054.7|86004.7|31
1628040560000|2021-08-04 01:29:20|86055.2|86005.2|86057.7|86007.7|86059|86009|86055|86005|18
1628040570000|2021-08-04 01:29:30|86057.6|86007.6|86054.7|86004.7|86057.8|86007.8|86053.9|86003.9|28
1628040580000|2021-08-04 01:29:40|86054.6|86004.6|86053.7|86003.7|86055.3|86005.3|86053.2|86003.2|31
1628040590000|2021-08-04 01:29:50|86053.8|86003.8|86055|86005|86055|86005|86053.7|86003.7|17
1628040600000|2021-08-04 01:30:00|86054.9|86004.9|86056|86006|86057.9|86007.9|86054.9|86004.9|27
1628040610000|2021-08-04 01:30:10|86055.7|86005.7|86058.3|86008.3|86059.4|86009.4|86055.7|86005.7|42
1628040620000|2021-08-04 01:30:20|86058.5|86008.5|86058.4|86008.4|86059.1|86009.1|86058|86008|15
1628040630000|2021-08-04 01:30:30|86058.5|86008.5|86058.4|86008.4|86058.6|86008.6|86057.7|86007.7|15
1628040640000|2021-08-04 01:30:40|86058.7|86008.7|86057.9|86007.9|86061.2|86011.2|86057.5|86007.5|40
1628040650000|2021-08-04 01:30:50|86058.2|86008.2|86056.1|86006.1|86058.2|86008.2|86055.7|86005.7|21
1628040660000|2021-08-04 01:31:00|86055.9|86005.9|86056.8|86006.8|86059.1|86009.1|86055.9|86005.9|29
1628040670000|2021-08-04 01:31:10|86056.9|86006.9|86057.3|86007.3|86057.6|86007.6|86056.2|86006.2|34
1628040680000|2021-08-04 01:31:20|86057.4|86007.4|86055.6|86005.6|86058.7|86008.7|86055|86005|28
1628040690000|2021-08-04 01:31:30|86055|86005|86055.4|86005.4|86055.8|86005.8|86054.7|86004.7|14
1628040700000|2021-08-04 01:31:40|86055.3|86005.3|86058.4|86008.4|86059|86009|86055.3|86005.3|39
1628040710000|2021-08-04 01:31:50|86057.8|86007.8|86056.1|86006.1|86062.3|86012.3|86055.2|86005.2|49
1628040720000|2021-08-04 01:32:00|86055.9|86005.9|86055.5|86005.5|86055.9|86005.9|86055|86005|18
1628040730000|2021-08-04 01:32:10|86055.4|86005.4|86055.4|86005.4|86055.7|86005.7|86054.6|86004.6|15
1628040740000|2021-08-04 01:32:20|86055.3|86005.3|86057.3|86007.3|86059.8|86009.8|86055.2|86005.2|28
1628040750000|2021-08-04 01:32:30|86056.3|86006.3|86057.5|86007.5|86058.5|86008.5|86056.3|86006.3|35
1628040760000|2021-08-04 01:32:40|86057.6|86007.6|86057.7|86007.7|86060|86010|86054.8|86004.8|29
1628040770000|2021-08-04 01:32:50|86057.6|86007.6|86058.2|86008.2|86058.7|86008.7|86056.9|86006.9|35
1628040780000|2021-08-04 01:33:00|86058.5|86008.5|86057.7|86007.7|86061.2|86011.2|86057.5|86007.5|54
1628040790000|2021-08-04 01:33:10|86057.5|86007.5|86058.5|86008.5|86058.8|86008.8|86056.9|86006.9|37
1628040800000|2021-08-04 01:33:20|86058.4|86008.4|86059.2|86009.2|86061.2|86011.2|86058.4|86008.4|30
1628040810000|2021-08-04 01:33:30|86059.7|86009.7|86060.2|86010.2|86060.4|86010.4|86058.7|86008.7|50
1628040820000|2021-08-04 01:33:40|86060.7|86010.7|86061.5|86011.5|86062.4|86012.4|86056.9|86006.9|55
1628040830000|2021-08-04 01:33:50|86061.6|86011.6|86061.7|86011.7|86062.1|86012.1|86060.6|86010.6|18
1628040840000|2021-08-04 01:34:00|86060.8|86010.8|86061.3|86011.3|86063.8|86013.8|86060.7|86010.7|39
1628040850000|2021-08-04 01:34:10|86061.4|86011.4|86061.7|86011.7|86063.4|86013.4|86061.1|86011.1|34
1628040860000|2021-08-04 01:34:20|86061.9|86011.9|86061.4|86011.4|86062.5|86012.5|86061|86011|22
1628040870000|2021-08-04 01:34:30|86061.7|86011.7|86061.6|86011.6|86062.1|86012.1|86060.9|86010.9|19
1628040880000|2021-08-04 01:34:40|86062.1|86012.1|86060.2|86010.2|86062.6|86012.6|86059|86009|42
1628040890000|2021-08-04 01:34:50|86059.8|86009.8|86059.3|86009.3|86061.6|86011.6|86058.8|86008.8|57
1628040900000|2021-08-04 01:35:00|86059|86009|86058.5|86008.5|86059.9|86009.9|86058.3|86008.3|30
1628040910000|2021-08-04 01:35:10|86058.6|86008.6|86058.8|86008.8|86059.3|86009.3|86057.4|86007.4|37
1628040920000|2021-08-04 01:35:20|86058.6|86008.6|86058.7|86008.7|86059.3|86009.3|86058|86008|32
1628040930000|2021-08-04 01:35:30|86059|86009|86058.5|86008.5|86059.7|86009.7|86057.6|86007.6|14
1628040940000|2021-08-04 01:35:40|86058.7|86008.7|86062.5|86012.5|86062.9|86012.9|86058.7|86008.7|49
1628040950000|2021-08-04 01:35:50|86062.4|86012.4|86062.6|86012.6|86064|86014|86061.4|86011.4|49
1628040960000|2021-08-04 01:36:00|86062.9|86012.9|86063.9|86013.9|86064.2|86014.2|86062.5|86012.5|19
1628040970000|2021-08-04 01:36:10|86063.7|86013.7|86063|86013|86064.2|86014.2|86062.9|86012.9|14
1628040980000|2021-08-04 01:36:20|86063.4|86013.4|86065.7|86015.7|86066.1|86016.1|86063.3|86013.3|54
1628040990000|2021-08-04 01:36:30|86065.8|86015.8|86066.8|86016.8|86067|86017|86064.7|86014.7|41
1628041000000|2021-08-04 01:36:40|86066.9|86016.9|86068.1|86018.1|86068.7|86018.7|86066.8|86016.8|33
1628041010000|2021-08-04 01:36:50|86068.2|86018.2|86064|86014|86068.3|86018.3|86063.8|86013.8|30
1628041020000|2021-08-04 01:37:00|86063.6|86013.6|86065|86015|86065.7|86015.7|86063.5|86013.5|45
1628041030000|2021-08-04 01:37:10|86065.1|86015.1|86064.8|86014.8|86067.9|86017.9|86064.3|86014.3|21
1628041040000|2021-08-04 01:37:20|86065.6|86015.6|86065.4|86015.4|86066.6|86016.6|86064.2|86014.2|35
1628041050000|2021-08-04 01:37:30|86065.5|86015.5|86062.8|86012.8|86066.6|86016.6|86062.6|86012.6|37
1628041060000|2021-08-04 01:37:40|86063|86013|86063.1|86013.1|86063.3|86013.3|86062.4|86012.4|17
1628041070000|2021-08-04 01:37:50|86063|86013|86066.8|86016.8|86067.3|86017.3|86062.9|86012.9|24
1628041080000|2021-08-04 01:38:00|86066.9|86016.9|86064.4|86014.4|86067|86017|86064.3|86014.3|26
1628041090000|2021-08-04 01:38:10|86064.3|86014.3|86062.5|86012.5|86066.9|86016.9|86062.5|86012.5|29
1628041100000|2021-08-04 01:38:20|86061.1|86011.1|86060|86010|86063|86013|86059.1|86009.1|56
1628041110000|2021-08-04 01:38:30|86059.5|86009.5|86059.9|86009.9|86061.2|86011.2|86059.3|86009.3|29
1628041120000|2021-08-04 01:38:40|86059.6|86009.6|86061.4|86011.4|86062.7|86012.7|86059.4|86009.4|22
1628041130000|2021-08-04 01:38:50|86061.6|86011.6|86060.6|86010.6|86061.6|86011.6|86059.2|86009.2|16
1628041140000|2021-08-04 01:39:00|86060.3|86010.3|86056.9|86006.9|86061.5|86011.5|86056.6|86006.6|32
1628041150000|2021-08-04 01:39:10|86057.1|86007.1|86056|86006|86057.1|86007.1|86054.3|86004.3|41
1628041160000|2021-08-04 01:39:20|86055.8|86005.8|86055.6|86005.6|86058.3|86008.3|86055.1|86005.1|47
1628041170000|2021-08-04 01:39:30|86055.4|86005.4|86058.1|86008.1|86058.1|86008.1|86055.3|86005.3|25
1628041180000|2021-08-04 01:39:40|86058.2|86008.2|86057.5|86007.5|86058.2|86008.2|86057.4|86007.4|19
1628041190000|2021-08-04 01:39:50|86057.9|86007.9|86056.7|86006.7|86058.3|86008.3|86056|86006|22
1628041200000|2021-08-04 01:40:00|86057.1|86007.1|86057.6|86007.6|86059.9|86009.9|86056.4|86006.4|56
1628041210000|2021-08-04 01:40:10|86057.8|86007.8|86059.4|86009.4|86059.9|86009.9|86057.2|86007.2|40
1628041220000|2021-08-04 01:40:20|86059.9|86009.9|86060|86010|86060.1|86010.1|86059.6|86009.6|11
1628041230000|2021-08-04 01:40:30|86059.9|86009.9|86061.2|86011.2|86062.1|86012.1|86059.9|86009.9|16
1628041240000|2021-08-04 01:40:40|86061|86011|86061.6|86011.6|86061.9|86011.9|86060.2|86010.2|29
1628041250000|2021-08-04 01:40:50|86062|86012|86062.8|86012.8|86062.9|86012.9|86061.5|86011.5|31
1628041260000|2021-08-04 01:41:00|86062|86012|86064|86014|86065.2|86015.2|86061.6|86011.6|51
1628041270000|2021-08-04 01:41:10|86063.8|86013.8|86065.8|86015.8|86068.3|86018.3|86063.3|86013.3|46
1628041280000|2021-08-04 01:41:20|86066|86016|86068.5|86018.5|86068.6|86018.6|86066|86016|17
1628041290000|2021-08-04 01:41:30|86068.6|86018.6|86068.6|86018.6|86071.6|86021.6|86068.6|86018.6|42
1628041300000|2021-08-04 01:41:40|86068.5|86018.5|86070.2|86020.2|86070.3|86020.3|86066.4|86016.4|50
1628041310000|2021-08-04 01:41:50|86069.9|86019.9|86071.2|86021.2|86071.8|86021.8|86069.5|86019.5|32
1628041320000|2021-08-04 01:42:00|86071.4|86021.4|86072.6|86022.6|86072.9|86022.9|86071.4|86021.4|36
1628041330000|2021-08-04 01:42:10|86072.4|86022.4|86073.2|86023.2|86074.3|86024.3|86072.1|86022.1|36
1628041340000|2021-08-04 01:42:20|86073.1|86023.1|86072.8|86022.8|86073.1|86023.1|86071.7|86021.7|32
1628041350000|2021-08-04 01:42:30|86072.6|86022.6|86071.4|86021.4|86073.5|86023.5|86070.9|86020.9|15
1628041360000|2021-08-04 01:42:40|86071.3|86021.3|86072.5|86022.5|86073.4|86023.4|86070.7|86020.7|32
1628041370000|2021-08-04 01:42:50|86072.9|86022.9|86072.6|86022.6|86072.9|86022.9|86069.5|86019.5|34
1628041380000|2021-08-04 01:43:00|86072.5|86022.5|86073.5|86023.5|86073.8|86023.8|86071.6|86021.6|37
1628041390000|2021-08-04 01:43:10|86072.4|86022.4|86072.2|86022.2|86072.8|86022.8|86070.9|86020.9|19
1628041400000|2021-08-04 01:43:20|86071.2|86021.2|86070.6|86020.6|86074.8|86024.8|86070.1|86020.1|45
1628041410000|2021-08-04 01:43:30|86070.5|86020.5|86071.7|86021.7|86071.9|86021.9|86070|86020|40
1628041420000|2021-08-04 01:43:40|86072|86022|86071.4|86021.4|86073.3|86023.3|86070.3|86020.3|45
1628041430000|2021-08-04 01:43:50|86071.6|86021.6|86063.2|86013.2|86071.6|86021.6|86062.8|86012.8|57
1628041440000|2021-08-04 01:44:00|86062.6|86012.6|86060.5|86010.5|86064.5|86014.5|86060.3|86010.3|40
1628041450000|2021-08-04 01:44:10|86060.4|86010.4|86058.2|86008.2|86061|86011|86057.6|86007.6|22
1628041460000|2021-08-04 01:44:20|86058|86008|86056.8|86006.8|86058.7|86008.7|86056.8|86006.8|25
1628041470000|2021-08-04 01:44:30|86057.6|86007.6|86058.4|86008.4|86059.7|86009.7|86057.6|86007.6|27
1628041480000|2021-08-04 01:44:40|86058.3|86008.3|86060.1|86010.1|86060.8|86010.8|86058.3|86008.3|21
1628041490000|2021-08-04 01:44:50|86060.4|86010.4|86061|86011|86062.6|86012.6|86060.3|86010.3|24
1628041500000|2021-08-04 01:45:00|86061.3|86011.3|86056.1|86006.1|86063.9|86013.9|86055.7|86005.7|64
1628041510000|2021-08-04 01:45:10|86056.2|86006.2|86054.9|86004.9|86066.1|86006.2|86053.8|85993.4|47
1628041520000|2021-08-04 01:45:20|86055|86005|86052.3|86002.3|86064.2|86005.6|86052.3|85994.1|31
1628041530000|2021-08-04 01:45:30|86051.8|86001.8|86051.4|86001.4|86053.7|86003.7|86050|86000|39
1628041540000|2021-08-04 01:45:40|86051.5|86001.5|86048.5|85998.5|86061.7|86001.5|86048.3|85990.2|23
1628041550000|2021-08-04 01:45:50|86048.4|85998.4|86050.5|86000.5|86050.5|86000.5|86048.3|85998.3|24
1628041560000|2021-08-04 01:46:00|86050.6|86000.6|86050.6|86000.6|86051.1|86001.1|86050.1|86000.1|29
1628041570000|2021-08-04 01:46:10|86051|86001|86053.2|86003.2|86053.9|86003.9|86050.7|86000.7|36
1628041580000|2021-08-04 01:46:20|86053.7|86003.7|86052.1|86002.1|86054|86004|86052|86002|32
1628041590000|2021-08-04 01:46:30|86051.3|86001.3|86051.2|86001.2|86052.5|86002.5|86050.9|86000.9|20
1628041600000|2021-08-04 01:46:40|86051.6|86001.6|86054.1|86004.1|86054.4|86004.4|86051.6|86001.6|25
1628041610000|2021-08-04 01:46:50|86054|86004|86051.2|86001.2|86054.3|86004.3|86050.5|86000.5|24
1628041620000|2021-08-04 01:47:00|86051.1|86001.1|86051.2|86001.2|86052|86002|86050.3|86000.3|33
1628041630000|2021-08-04 01:47:10|86051.1|86001.1|86053.6|86003.6|86054.2|86004.2|86049.9|85999.9|38
1628041640000|2021-08-04 01:47:20|86053.8|86003.8|86050.8|86000.8|86062.5|86003.8|86048.2|85991.9|45
1628041650000|2021-08-04 01:47:30|86050.3|86000.3|86048|85998|86060.1|86000.5|86047.3|85989.3|27
1628041660000|2021-08-04 01:47:40|86047.7|85997.7|86049.6|85999.6|86050.4|86000.4|86047.4|85997.4|22
1628041670000|2021-08-04 01:47:50|86049.9|85999.9|86043.7|85993.7|86049.9|85999.9|86043.7|85993.7|18
1628041680000|2021-08-04 01:48:00|86044|85994|86043.3|85993.3|86044.1|85994.1|86043|85993|28
1628041690000|2021-08-04 01:48:10|86043.4|85993.4|86044.7|85994.7|86044.9|85994.9|86042|85992|42
1628041700000|2021-08-04 01:48:20|86044.6|85994.6|86046.7|85996.7|86047.8|85997.8|86044|85994|46
1628041710000|2021-08-04 01:48:30|86046.6|85996.6|86044.4|85994.4|86047.4|85997.4|86043.2|85993.2|30
1628041720000|2021-08-04 01:48:40|86044.3|85994.3|86046.6|85996.6|86046.9|85996.9|86043.2|85993.2|28
1628041730000|2021-08-04 01:48:50|86046.4|85996.4|86044.8|85994.8|86046.4|85996.4|86044.7|85994.7|25
1628041740000|2021-08-04 01:49:00|86044.6|85994.6|86044.1|85994.1|86045.9|85995.9|86043.9|85993.9|35
1628041750000|2021-08-04 01:49:10|86043.3|85993.3|86042.6|85992.6|86044.8|85994.8|86041.8|85991.8|38
1628041760000|2021-08-04 01:49:20|86042.7|85992.7|86041.4|85991.4|86044.4|85994.4|86041.2|85991.2|29
1628041770000|2021-08-04 01:49:30|86041.3|85991.3|86040.8|85990.8|86041.5|85991.5|86040|85990|20
1628041780000|2021-08-04 01:49:40|86040.7|85990.7|86040.7|85990.7|86041.5|85991.5|86040|85990|19
1628041790000|2021-08-04 01:49:50|86040.6|85990.6|86039.3|85989.3|86040.6|85990.6|86037.7|85987.7|25
1628041800000|2021-08-04 01:50:00|86039.4|85989.4|86039|85989|86040.6|85990.6|86037.6|85987.6|39
1628041810000|2021-08-04 01:50:10|86038.7|85988.7|86041.7|85991.7|86041.7|85991.7|86038.5|85988.5|30
1628041820000|2021-08-04 01:50:20|86041.3|85991.3|86040.3|85990.3|86041.3|85991.3|86039.9|85989.9|17
1628041830000|2021-08-04 01:50:30|86040.4|85990.4|86040.8|85990.8|86041.4|85991.4|86039.5|85989.5|19
1628041840000|2021-08-04 01:50:40|86040.6|85990.6|86040.1|85990.1|86041.1|85991.1|86039.8|85989.8|23
1628041850000|2021-08-04 01:50:50|86039.8|85989.8|86040.8|85990.8|86042.1|85992.1|86039.5|85989.5|14
1628041860000|2021-08-04 01:51:00|86041.2|85991.2|86041|85991|86041.6|85991.6|86040.2|85990.2|20
1628041870000|2021-08-04 01:51:10|86040.9|85990.9|86041.3|85991.3|86042.3|85992.3|86039.7|85989.7|25
1628041880000|2021-08-04 01:51:20|86041.1|85991.1|86038.5|85988.5|86041.1|85991.1|86037.8|85987.8|29
1628041890000|2021-08-04 01:51:30|86040|85990|86040.9|85990.9|86041.7|85991.7|86039.8|85989.8|20
1628041900000|2021-08-04 01:51:40|86040.8|85990.8|86040.1|85990.1|86041.5|85991.5|86039.3|85989.3|26
1628041910000|2021-08-04 01:51:50|86040.4|85990.4|86039.5|85989.5|86040.4|85990.4|86038.9|85988.9|30
1628041920000|2021-08-04 01:52:00|86038.9|85988.9|86035|85985|86038.9|85988.9|86033.4|85983.4|57
1628041930000|2021-08-04 01:52:10|86034.8|85984.8|86038.2|85988.2|86038.2|85988.2|86034.8|85984.8|28
1628041940000|2021-08-04 01:52:20|86038.3|85988.3|86037.7|85987.7|86038.6|85988.6|86037.1|85987.1|25
1628041950000|2021-08-04 01:52:30|86037.2|85987.2|86035.5|85985.5|86037.8|85987.8|86035.5|85985.5|17
1628041960000|2021-08-04 01:52:40|86034.9|85984.9|86035.3|85985.3|86036.1|85986.1|86034.4|85984.4|17
1628041970000|2021-08-04 01:52:50|86034.7|85984.7|86031.5|85981.5|86037.2|85987.2|86031.5|85981.5|26
1628041980000|2021-08-04 01:53:00|86031.6|85981.6|86032.4|85982.4|86034.3|85984.3|86031.6|85981.6|44
1628041990000|2021-08-04 01:53:10|86032.7|85982.7|86035|85985|86036.4|85986.4|86032.5|85982.5|39
1628042000000|2021-08-04 01:53:20|86035.2|85985.2|86034.6|85984.6|86035.2|85985.2|86032.8|85982.8|42
1628042010000|2021-08-04 01:53:30|86034.5|85984.5|86031.9|85981.9|86035|85985|86031.9|85981.9|35
1628042020000|2021-08-04 01:53:40|86032.5|85982.5|86029.4|85979.4|86032.8|85982.8|86029.2|85979.2|33
1628042030000|2021-08-04 01:53:50|86029.5|85979.5|86032.7|85982.7|86033.3|85983.3|86029.3|85979.3|33
1628042040000|2021-08-04 01:54:00|86032.8|85982.8|86031.8|85981.8|86032.8|85982.8|86030.7|85980.7|31
1628042050000|2021-08-04 01:54:10|86032.1|85982.1|86032.4|85982.4|86034.4|85984.4|86031.1|85981.1|23
1628042060000|2021-08-04 01:54:20|86032.8|85982.8|86031.2|85981.2|86033.4|85983.4|86030.8|85980.8|33
1628042070000|2021-08-04 01:54:30|86031|85981|86033.6|85983.6|86033.8|85983.8|86030.3|85980.3|28
1628042080000|2021-08-04 01:54:40|86034.1|85984.1|86035.5|85985.5|86035.9|85985.9|86032.8|85982.8|26
1628042090000|2021-08-04 01:54:50|86035.3|85985.3|86032.2|85982.2|86035.3|85985.3|86031.5|85981.5|30
1628042100000|2021-08-04 01:55:00|86032.4|85982.4|86034.4|85984.4|86035.7|85985.7|86031.9|85981.9|39
1628042110000|2021-08-04 01:55:10|86034.3|85984.3|86032.6|85982.6|86034.7|85984.7|86032.3|85982.3|41
1628042120000|2021-08-04 01:55:20|86032|85982|86029.5|85979.5|86032.6|85982.6|86029.4|85979.4|28
1628042130000|2021-08-04 01:55:30|86030.1|85980.1|86032.1|85982.1|86033.8|85983.8|86029.7|85979.7|22
1628042140000|2021-08-04 01:55:40|86032|85982|86030|85980|86032|85982|86029.7|85979.7|28
1628042150000|2021-08-04 01:55:50|86029.9|85979.9|86032.2|85982.2|86033.2|85983.2|86028.2|85978.2|34
1628042160000|2021-08-04 01:56:00|86032.1|85982.1|86030.5|85980.5|86032.1|85982.1|86028.9|85978.9|22
1628042170000|2021-08-04 01:56:10|86030.2|85980.2|86030.5|85980.5|86037.3|85980.8|86026.3|85966.7|38
1628042180000|2021-08-04 01:56:20|86030.1|85980.1|86030.4|85980.4|86030.8|85980.8|86029.1|85979.1|30
1628042190000|2021-08-04 01:56:30|86030.2|85980.2|86031.3|85981.3|86031.6|85981.6|86029.6|85979.6|29
1628042200000|2021-08-04 01:56:40|86031|85981|86031.4|85981.4|86032.2|85982.2|86031|85981|22
1628042210000|2021-08-04 01:56:50|86031.7|85981.7|86033.7|85983.7|86034|85984|86028.2|85978.2|43
1628042220000|2021-08-04 01:57:00|86033.8|85983.8|86029.8|85979.8|86033.8|85983.8|86029.4|85979.4|38
1628042230000|2021-08-04 01:57:10|86030.3|85980.3|86031.9|85981.9|86032|85982|86029|85979|31
1628042240000|2021-08-04 01:57:20|86031.2|85981.2|85980|85930|86041.2|85981.2|85967.2|85903.6|62
1628042250000|2021-08-04 01:57:30|85977.2|85927.2|85973.6|85923.6|85998.3|85931|85960.2|85910.2|72
1628042260000|2021-08-04 01:57:40|85972.3|85922.3|85997.6|85947.6|86008.4|85947.6|85970.3|85917|54
1628042270000|2021-08-04 01:57:50|85996.5|85946.5|85994.1|85944.1|86012.7|85948.5|85994|85934.6|40
1628042280000|2021-08-04 01:58:00|85993.8|85943.8|86003.8|85932.4|86003.8|85944.5|85989.8|85931.5|53
1628042290000|2021-08-04 01:58:10|85992.8|85942.8|85993.1|85943.1|86010.1|85946.1|85992.3|85933.3|42
1628042300000|2021-08-04 01:58:20|85994|85944|85998.2|85948.2|86010.5|85949.9|85991.3|85935.1|47
1628042310000|2021-08-04 01:58:30|85998.4|85948.4|86013.1|85963.1|86016.3|85966.3|85997|85941.7|51
1628042320000|2021-08-04 01:58:40|86013|85963|86018.6|85968.6|86018.6|85968.6|86010.4|85960.4|41
1628042330000|2021-08-04 01:58:50|86017.9|85967.9|86024.4|85974.4|86024.4|85974.4|86012.6|85962.6|56
1628042340000|2021-08-04 01:59:00|86024.5|85974.5|86015.2|85965.2|86024.5|85974.5|86011.2|85961.2|49
1628042350000|2021-08-04 01:59:10|86016.2|85966.2|86012.3|85962.3|86016.3|85966.3|86010.3|85960.3|42
1628042360000|2021-08-04 01:59:20|86012.4|85962.4|86010.9|85960.9|86012.7|85962.7|86010.9|85960.9|32
1628042370000|2021-08-04 01:59:30|86011.5|85961.5|86012.4|85962.4|86014.9|85964.9|86010.1|85960.1|45
1628042380000|2021-08-04 01:59:40|86011.5|85961.5|86014.3|85964.3|86014.4|85964.4|86009.7|85959.7|39
1628042390000|2021-08-04 01:59:50|86013.8|85963.8|86014.1|85964.1|86015.8|85965.8|86013|85963|41
1628042400000|2021-08-04 02:00:00|86013.9|85963.9|86009.5|85959.5|86013.9|85963.9|86009.5|85959.5|45
1628042410000|2021-08-04 02:00:10|86009.6|85959.6|86006.8|85956.8|86011.4|85961.4|86006.8|85956.8|17
1628042420000|2021-08-04 02:00:20|86008.9|85958.9|86006.7|85956.7|86012.1|85962.1|86005.4|85955.4|44
1628042430000|2021-08-04 02:00:30|86007|85957|86009.1|85959.1|86009.6|85959.6|86006.8|85956.8|22
1628042440000|2021-08-04 02:00:40|86010|85960|86007.9|85957.9|86010.5|85960.5|86006.7|85956.7|35
1628042450000|2021-08-04 02:00:50|86007.7|85957.7|86006.7|85956.7|86008.3|85958.3|86006.2|85956.2|17
1628042460000|2021-08-04 02:01:00|86007.4|85957.4|86004.7|85954.7|86007.9|85957.9|86002|85952|30
1628042470000|2021-08-04 02:01:10|86004.9|85954.9|85994.3|85944.3|86006.5|85956.5|85991.7|85941.7|45
1628042480000|2021-08-04 02:01:20|85994.4|85944.4|86001.5|85951.5|86003.3|85953.3|85994.4|85944.4|44
1628042490000|2021-08-04 02:01:30|86001.8|85951.8|85998.5|85948.5|86002.5|85952.5|85998.4|85948.4|45
1628042500000|2021-08-04 02:01:40|85998.6|85948.6|85998.5|85948.5|85999.4|85949.4|85997.4|85947.4|30
1628042510000|2021-08-04 02:01:50|85998.9|85948.9|85999.3|85949.3|85999.3|85949.3|85997.7|85947.7|27
1628042520000|2021-08-04 02:02:00|85999.1|85949.1|85998.4|85948.4|85999.1|85949.1|85998|85948|17
1628042530000|2021-08-04 02:02:10|85998.5|85948.5|85997.7|85947.7|85998.6|85948.6|85997.2|85947.2|21
1628042540000|2021-08-04 02:02:20|85997.2|85947.2|85997.9|85947.9|85998.4|85948.4|85997.2|85947.2|22
1628042550000|2021-08-04 02:02:30|85997.8|85947.8|85997.5|85947.5|85998.4|85948.4|85997.4|85947.4|30
1628042560000|2021-08-04 02:02:40|85997.9|85947.9|85998.3|85948.3|85998.3|85948.3|85997.2|85947.2|26
1628042570000|2021-08-04 02:02:50|85998.8|85948.8|86005.8|85955.8|86006.9|85956.9|85998.8|85948.8|41
1628042580000|2021-08-04 02:03:00|86005.7|85955.7|86005.7|85955.7|86006.4|85956.4|86004.8|85954.8|33
1628042590000|2021-08-04 02:03:10|86005.6|85955.6|86005.5|85955.5|86005.8|85955.8|86004.7|85954.7|22
1628042600000|2021-08-04 02:03:20|86005.4|85955.4|86004.7|85954.7|86005.7|85955.7|86000.9|85950.9|29
1628042610000|2021-08-04 02:03:30|86005.1|85955.1|86003.3|85953.3|86005.2|85955.2|86003.3|85953.3|33
1628042620000|2021-08-04 02:03:40|86003.7|85953.7|86002.7|85952.7|86004.4|85954.4|86002.4|85952.4|19
1628042630000|2021-08-04 02:03:50|86003|85953|86001.4|85951.4|86003.8|85953.8|86001.4|85951.4|21
1628042640000|2021-08-04 02:04:00|86001.8|85951.8|86001|85951|86003.6|85953.6|86000.4|85950.4|20
1628042650000|2021-08-04 02:04:10|86000.9|85950.9|86003.7|85953.7|86003.7|85953.7|86000.3|85950.3|17
1628042660000|2021-08-04 02:04:20|86002.7|85952.7|86005.1|85955.1|86006.4|85956.4|86002.3|85952.3|30
1628042670000|2021-08-04 02:04:30|86005.3|85955.3|86005.9|85955.9|86008|85958|86003.9|85953.9|28
1628042680000|2021-08-04 02:04:40|86006.9|85956.9|86008.7|85958.7|86009.1|85959.1|86003.8|85953.8|26
1628042690000|2021-08-04 02:04:50|86008.8|85958.8|86007|85957|86008.9|85958.9|86006.3|85956.3|31
1628042700000|2021-08-04 02:05:00|86007.1|85957.1|86005.9|85955.9|86007.7|85957.7|86004.3|85954.3|38
1628042710000|2021-08-04 02:05:10|86005.5|85955.5|86008.6|85958.6|86009.4|85959.4|86005.5|85955.5|25
1628042720000|2021-08-04 02:05:20|86009.2|85959.2|86009.8|85959.8|86011.3|85961.3|86007.6|85957.6|33
1628042730000|2021-08-04 02:05:30|86009.7|85959.7|86012.5|85962.5|86012.5|85962.5|86009.7|85959.7|20
1628042740000|2021-08-04 02:05:40|86012.6|85962.6|86013.5|85963.5|86013.7|85963.7|86011.5|85961.5|16
1628042750000|2021-08-04 02:05:50|86013.8|85963.8|86013.3|85963.3|86013.8|85963.8|86013.1|85963.1|19
1628042760000|2021-08-04 02:06:00|86013.5|85963.5|86010.2|85960.2|86013.5|85963.5|86010.2|85960.2|32
1628042770000|2021-08-04 02:06:10|86011|85961|86011.9|85961.9|86011.9|85961.9|86009.4|85959.4|23
1628042780000|2021-08-04 02:06:20|86011.5|85961.5|86011.3|85961.3|86012.5|85962.5|86008.1|85958.1|24
1628042790000|2021-08-04 02:06:30|86011|85961|86013.8|85963.8|86014.6|85964.6|86010.8|85960.8|20
1628042800000|2021-08-04 02:06:40|86014|85964|86008.9|85958.9|86014.4|85964.4|86008.9|85958.9|33
1628042810000|2021-08-04 02:06:50|86008.7|85958.7|86008.7|85958.7|86009.3|85959.3|86007|85957|19
1628042820000|2021-08-04 02:07:00|86008.6|85958.6|86014.2|85964.2|86014.2|85964.2|86008.1|85958.1|38
1628042830000|2021-08-04 02:07:10|86013.3|85963.3|86011.8|85961.8|86013.7|85963.7|86011.6|85961.6|24
1628042840000|2021-08-04 02:07:20|86011.7|85961.7|86013|85963|86013.1|85963.1|86008.6|85958.6|33
1628042850000|2021-08-04 02:07:30|86012.2|85962.2|86012.3|85962.3|86012.6|85962.6|86011.2|85961.2|29
1628042860000|2021-08-04 02:07:40|86011.7|85961.7|86012.3|85962.3|86015|85965|86011.4|85961.4|29
1628042870000|2021-08-04 02:07:50|86012.5|85962.5|86012.4|85962.4|86012.8|85962.8|86010.5|85960.5|37
1628042880000|2021-08-04 02:08:00|86012.6|85962.6|86011.9|85961.9|86012.6|85962.6|86009.9|85959.9|35
1628042890000|2021-08-04 02:08:10|86011.8|85961.8|86009.1|85959.1|86012.2|85962.2|86006.5|85956.5|44
1628042900000|2021-08-04 02:08:20|86009.3|85959.3|86008|85958|86009.3|85959.3|86007.2|85957.2|33
1628042910000|2021-08-04 02:08:30|86007.7|85957.7|86008.4|85958.4|86008.5|85958.5|86007.5|85957.5|31
1628042920000|2021-08-04 02:08:40|86007.8|85957.8|86007.6|85957.6|86008.7|85958.7|86007.2|85957.2|39
1628042930000|2021-08-04 02:08:50|86007.5|85957.5|86005.8|85955.8|86007.8|85957.8|86004.3|85954.3|30
1628042940000|2021-08-04 02:09:00|86006|85956|86005.8|85955.8|86006.5|85956.5|86004.2|85954.2|40
1628042950000|2021-08-04 02:09:10|86005.7|85955.7|86009.4|85959.4|86009.4|85959.4|86005.4|85955.4|33
1628042960000|2021-08-04 02:09:20|86008.9|85958.9|86007.9|85957.9|86009.1|85959.1|86006.5|85956.5|40
1628042970000|2021-08-04 02:09:30|86007.8|85957.8|86008|85958|86008.7|85958.7|86006.4|85956.4|32
1628042980000|2021-08-04 02:09:40|86007.9|85957.9|86008.7|85958.7|86008.8|85958.8|86007.9|85957.9|29
1628042990000|2021-08-04 02:09:50|86009.3|85959.3|86010.4|85960.4|86012.8|85962.8|86008.7|85958.7|39
1628043000000|2021-08-04 02:10:00|86010.2|85960.2|86012.1|85962.1|86012.1|85962.1|86009.8|85959.8|30
1628043010000|2021-08-04 02:10:10|86012.4|85962.4|86011.4|85961.4|86012.5|85962.5|86011.2|85961.2|15
1628043020000|2021-08-04 02:10:20|86011.5|85961.5|86010.7|85960.7|86012.2|85962.2|86009.9|85959.9|23
1628043030000|2021-08-04 02:10:30|86011.2|85961.2|86009.3|85959.3|86011.2|85961.2|86008.9|85958.9|29
1628043040000|2021-08-04 02:10:40|86009.7|85959.7|86009.6|85959.6|86009.8|85959.8|86008.1|85958.1|28
1628043050000|2021-08-04 02:10:50|86009.7|85959.7|86015.5|85965.5|86016.1|85966.1|86009.4|85959.4|25
1628043060000|2021-08-04 02:11:00|86016|85966|86016.1|85966.1|86016.8|85966.8|86012.8|85962.8|45
1628043070000|2021-08-04 02:11:10|86016.5|85966.5|86016.3|85966.3|86016.5|85966.5|86015.6|85965.6|22
1628043080000|2021-08-04 02:11:20|86016.2|85966.2|86016.6|85966.6|86016.6|85966.6|86016.2|85966.2|11
1628043090000|2021-08-04 02:11:30|86016.3|85966.3|86015.4|85965.4|86016.4|85966.4|86014.8|85964.8|33
1628043100000|2021-08-04 02:11:40|86015.6|85965.6|86011.3|85961.3|86016.5|85966.5|86011.3|85961.3|36
1628043110000|2021-08-04 02:11:50|86011.9|85961.9|86012.7|85962.7|86013.3|85963.3|86011.9|85961.9|37
1628043120000|2021-08-04 02:12:00|86012.8|85962.8|86014.1|85964.1|86014.1|85964.1|86012.2|85962.2|28
1628043130000|2021-08-04 02:12:10|86014.3|85964.3|86012.9|85962.9|86014.5|85964.5|86011.9|85961.9|24
1628043140000|2021-08-04 02:12:20|86012.4|85962.4|86013.3|85963.3|86014|85964|86012|85962|22
1628043150000|2021-08-04 02:12:30|86013|85963|86013.9|85963.9|86013.9|85963.9|86012.8|85962.8|25
1628043160000|2021-08-04 02:12:40|86014|85964|86012.8|85962.8|86014.5|85964.5|86012.5|85962.5|31
1628043170000|2021-08-04 02:12:50|86012.9|85962.9|86014.1|85964.1|86014.1|85964.1|86011.7|85961.7|26
1628043180000|2021-08-04 02:13:00|86014.2|85964.2|86016.9|85966.9|86016.9|85966.9|86013.1|85963.1|26
1628043190000|2021-08-04 02:13:10|86016.5|85966.5|86017.8|85967.8|86017.9|85967.9|86015.2|85965.2|26
1628043200000|2021-08-04 02:13:20|86017.5|85967.5|86019|85969|86019|85969|86017.2|85967.2|21
1628043210000|2021-08-04 02:13:30|86018.8|85968.8|86017.5|85967.5|86018.8|85968.8|86016.5|85966.5|27
1628043220000|2021-08-04 02:13:40|86017.8|85967.8|86017.8|85967.8|86018|85968|86016.7|85966.7|13
1628043230000|2021-08-04 02:13:50|86017.9|85967.9|86017.4|85967.4|86017.9|85967.9|86016.8|85966.8|23
1628043240000|2021-08-04 02:14:00|86017.1|85967.1|86016.7|85966.7|86018.2|85968.2|86015.7|85965.7|30
1628043250000|2021-08-04 02:14:10|86017.1|85967.1|86016.8|85966.8|86017.7|85967.7|86016.3|85966.3|40
1628043260000|2021-08-04 02:14:20|86016.7|85966.7|86014.4|85964.4|86017.4|85967.4|86014.4|85964.4|25
1628043270000|2021-08-04 02:14:30|86014|85964|86013.1|85963.1|86014.2|85964.2|86011.4|85961.4|57
1628043280000|2021-08-04 02:14:40|86013|85963|86013.3|85963.3|86014|85964|86012.9|85962.9|48
1628043290000|2021-08-04 02:14:50|86013.4|85963.4|86014.1|85964.1|86014.2|85964.2|86013.4|85963.4|45
1628043300000|2021-08-04 02:15:00|86013.9|85963.9|86012.8|85962.8|86014.1|85964.1|86012.5|85962.5|47
1628043310000|2021-08-04 02:15:10|86012.9|85962.9|86013.4|85963.4|86013.6|85963.6|86012.6|85962.6|51
1628043320000|2021-08-04 02:15:20|86013.2|85963.2|86013.3|85963.3|86013.8|85963.8|86012.7|85962.7|52
1628043330000|2021-08-04 02:15:30|86013.4|85963.4|86015.8|85965.8|86016.1|85966.1|86013.1|85963.1|34
1628043340000|2021-08-04 02:15:40|86015.5|85965.5|86015.2|85965.2|86016.5|85966.5|86014.7|85964.7|29
1628043350000|2021-08-04 02:15:50|86015.3|85965.3|86015.5|85965.5|86016.1|85966.1|86015.3|85965.3|18
1628043360000|2021-08-04 02:16:00|86015.4|85965.4|86010.9|85960.9|86015.5|85965.5|86010.5|85960.5|36
1628043370000|2021-08-04 02:16:10|86010.4|85960.4|86011.6|85961.6|86011.6|85961.6|86009.6|85959.6|24
1628043380000|2021-08-04 02:16:20|86011.7|85961.7|86011.2|85961.2|86012|85962|86009.9|85959.9|34
1628043390000|2021-08-04 02:16:30|86011.1|85961.1|86010|85960|86011.6|85961.6|86009.9|85959.9|31
1628043400000|2021-08-04 02:16:40|86010.4|85960.4|86010.7|85960.7|86011|85961|86010|85960|25
1628043410000|2021-08-04 02:16:50|86010.6|85960.6|86010.1|85960.1|86011.4|85961.4|86010.1|85960.1|32
1628043420000|2021-08-04 02:17:00|86010.2|85960.2|86010.3|85960.3|86010.9|85960.9|86010|85960|33
1628043430000|2021-08-04 02:17:10|86010.2|85960.2|86010.5|85960.5|86010.5|85960.5|86009.4|85959.4|31
1628043440000|2021-08-04 02:17:20|86010.4|85960.4|86010.8|85960.8|86010.8|85960.8|86008.1|85958.1|29
1628043450000|2021-08-04 02:17:30|86010.7|85960.7|86010.7|85960.7|86011.2|85961.2|86010|85960|18
1628043460000|2021-08-04 02:17:40|86010.5|85960.5|86012.4|85962.4|86013.2|85963.2|86009.4|85959.4|21
1628043470000|2021-08-04 02:17:50|86012.7|85962.7|86012.5|85962.5|86013.9|85963.9|86011.6|85961.6|27
1628043480000|2021-08-04 02:18:00|86012.7|85962.7|86011.6|85961.6|86013.5|85963.5|86011.6|85961.6|27
1628043490000|2021-08-04 02:18:10|86011.1|85961.1|86012|85962|86012|85962|86011.1|85961.1|21
1628043500000|2021-08-04 02:18:20|86011.9|85961.9|86010.6|85960.6|86013.3|85963.3|86010.5|85960.5|37
1628043510000|2021-08-04 02:18:30|86010.4|85960.4|86013|85963|86014.2|85964.2|86009.9|85959.9|31
1628043520000|2021-08-04 02:18:40|86013.7|85963.7|86013.5|85963.5|86014.5|85964.5|86012.6|85962.6|34
1628043530000|2021-08-04 02:18:50|86013.6|85963.6|86014|85964|86014.3|85964.3|86012.9|85962.9|29
1628043540000|2021-08-04 02:19:00|86013.9|85963.9|86013|85963|86014.2|85964.2|86013|85963|11
1628043550000|2021-08-04 02:19:10|86012.9|85962.9|86012|85962|86014.7|85964.7|86012|85962|29
1628043560000|2021-08-04 02:19:20|86011.7|85961.7|86012.5|85962.5|86015.6|85965.6|86011.7|85961.7|38
1628043570000|2021-08-04 02:19:30|86013.2|85963.2|86013.9|85963.9|86014|85964|86011.9|85961.9|28
1628043580000|2021-08-04 02:19:40|86013.8|85963.8|86013.6|85963.6|86014.4|85964.4|86013.1|85963.1|27
1628043590000|2021-08-04 02:19:50|86013.7|85963.7|86012.8|85962.8|86015.7|85965.7|86012.8|85962.8|36
1628043600000|2021-08-04 02:20:00|86013.3|85963.3|86012|85962|86013.4|85963.4|86012|85962|28
1628043610000|2021-08-04 02:20:10|86011.4|85961.4|86013.9|85963.9|86014.6|85964.6|86011.4|85961.4|29
1628043620000|2021-08-04 02:20:20|86014|85964|86015|85965|86015.1|85965.1|86013.3|85963.3|40
1628043630000|2021-08-04 02:20:30|86014.4|85964.4|86011|85961|86014.7|85964.7|86010.3|85960.3|34
1628043640000|2021-08-04 02:20:40|86010.7|85960.7|86010.7|85960.7|86011.9|85961.9|86010.7|85960.7|15
1628043650000|2021-08-04 02:20:50|86011|85961|86011|85961|86011.5|85961.5|86010.1|85960.1|17
1628043660000|2021-08-04 02:21:00|86011.1|85961.1|86014.9|85964.9|86015.1|85965.1|86011|85961|23
1628043670000|2021-08-04 02:21:10|86015.4|85965.4|86014.5|85964.5|86015.8|85965.8|86013.6|85963.6|38
1628043680000|2021-08-04 02:21:20|86014.4|85964.4|86015.5|85965.5|86015.5|85965.5|86013.3|85963.3|33
1628043690000|2021-08-04 02:21:30|86016.1|85966.1|86018.4|85968.4|86018.5|85968.5|86015.6|85965.6|32
1628043700000|2021-08-04 02:21:40|86018.2|85968.2|86018.8|85968.8|86020.3|85970.3|86018.2|85968.2|22
1628043710000|2021-08-04 02:21:50|86018.9|85968.9|86026.7|85976.7|86026.9|85976.9|86018.6|85968.6|46
1628043720000|2021-08-04 02:22:00|86027.2|85977.2|86029.2|85979.2|86030.4|85980.4|86025.6|85975.6|31
1628043730000|2021-08-04 02:22:10|86029.9|85979.9|86037.3|85987.3|86038.6|85988.6|86029.2|85979.2|40
1628043740000|2021-08-04 02:22:20|86037.1|85987.1|86035.8|85985.8|86037.7|85987.7|86035.3|85985.3|27
1628043750000|2021-08-04 02:22:30|86035.6|85985.6|86036.7|85986.7|86036.7|85986.7|86035|85985|28
1628043760000|2021-08-04 02:22:40|86036.5|85986.5|86035.9|85985.9|86036.7|85986.7|86035.5|85985.5|25
1628043770000|2021-08-04 02:22:50|86035.8|85985.8|86033.7|85983.7|86036|85986|86032.8|85982.8|17
1628043780000|2021-08-04 02:23:00|86033.5|85983.5|86034.1|85984.1|86037|85987|86033.3|85983.3|37
1628043790000|2021-08-04 02:23:10|86035.1|85985.1|86037.2|85987.2|86037.3|85987.3|86034.2|85984.2|29
1628043800000|2021-08-04 02:23:20|86037|85987|86035.6|85985.6|86037.4|85987.4|86035|85985|38
1628043810000|2021-08-04 02:23:30|86035.5|85985.5|86034.1|85984.1|86035.6|85985.6|86033.7|85983.7|28
1628043820000|2021-08-04 02:23:40|86034.2|85984.2|86035.7|85985.7|86035.7|85985.7|86033.8|85983.8|18
1628043830000|2021-08-04 02:23:50|86035.8|85985.8|86036.2|85986.2|86036.2|85986.2|86035.1|85985.1|17
1628043840000|2021-08-04 02:24:00|86036.1|85986.1|86031.1|85981.1|86039.7|85989.7|86030.9|85980.9|41
1628043850000|2021-08-04 02:24:10|86030.5|85980.5|86034.5|85984.5|86034.5|85984.5|86029.8|85979.8|46
1628043860000|2021-08-04 02:24:20|86035.1|85985.1|86036.2|85986.2|86036.3|85986.3|86033.4|85983.4|30
1628043870000|2021-08-04 02:24:30|86035.9|85985.9|86036.8|85986.8|86036.9|85986.9|86035.9|85985.9|14
1628043880000|2021-08-04 02:24:40|86036.1|85986.1|86040.1|85990.1|86041.1|85991.1|86036.1|85986.1|35
1628043890000|2021-08-04 02:24:50|86039.4|85989.4|86038.6|85988.6|86040.6|85990.6|86038.6|85988.6|22
1628043900000|2021-08-04 02:25:00|86038.7|85988.7|86037|85987|86039.2|85989.2|86037|85987|24
1628043910000|2021-08-04 02:25:10|86036.9|85986.9|86037.4|85987.4|86037.7|85987.7|86035.8|85985.8|25
1628043920000|2021-08-04 02:25:20|86037.5|85987.5|86037.6|85987.6|86038|85988|86036.5|85986.5|25
1628043930000|2021-08-04 02:25:30|86037.5|85987.5|86036.6|85986.6|86037.6|85987.6|86034.8|85984.8|29
1628043940000|2021-08-04 02:25:40|86036.5|85986.5|86036.4|85986.4|86036.8|85986.8|86035|85985|34
1628043950000|2021-08-04 02:25:50|86036.6|85986.6|86038.6|85988.6|86038.6|85988.6|86036|85986|22
1628043960000|2021-08-04 02:26:00|86039|85989|86039.5|85989.5|86039.8|85989.8|86039|85989|28
1628043970000|2021-08-04 02:26:10|86040.3|85990.3|86039.3|85989.3|86040.5|85990.5|86039.3|85989.3|20
1628043980000|2021-08-04 02:26:20|86039.4|85989.4|86042|85992|86042|85992|86039.2|85989.2|20
1628043990000|2021-08-04 02:26:30|86040.9|85990.9|86039.2|85989.2|86042.5|85992.5|86038.9|85988.9|25
1628044000000|2021-08-04 02:26:40|86038.8|85988.8|86038.7|85988.7|86039.4|85989.4|86037.3|85987.3|29
1628044010000|2021-08-04 02:26:50|86039.1|85989.1|86039.4|85989.4|86039.6|85989.6|86038.3|85988.3|19
1628044020000|2021-08-04 02:27:00|86039.1|85989.1|86040.7|85990.7|86041|85991|86038.8|85988.8|26
1628044030000|2021-08-04 02:27:10|86041|85991|86040.2|85990.2|86041.1|85991.1|86039.5|85989.5|17
1628044040000|2021-08-04 02:27:20|86039.6|85989.6|86040|85990|86041.3|85991.3|86038.3|85988.3|14
1628044050000|2021-08-04 02:27:30|86040.1|85990.1|86039.5|85989.5|86041.3|85991.3|86039|85989|22
1628044060000|2021-08-04 02:27:40|86040|85990|86039.3|85989.3|86040.6|85990.6|86039.3|85989.3|13
1628044070000|2021-08-04 02:27:50|86038.9|85988.9|86041.5|85991.5|86041.5|85991.5|86038.6|85988.6|14
1628044080000|2021-08-04 02:28:00|86041.8|85991.8|86043.7|85993.7|86043.7|85993.7|86040.9|85990.9|24
1628044090000|2021-08-04 02:28:10|86043.4|85993.4|86045.9|85995.9|86046.8|85996.8|86043.3|85993.3|25
1628044100000|2021-08-04 02:28:20|86046.3|85996.3|86045.6|85995.6|86046.3|85996.3|86045.1|85995.1|11
1628044110000|2021-08-04 02:28:30|86045.4|85995.4|86046.7|85996.7|86047.3|85997.3|86045|85995|21
1628044120000|2021-08-04 02:28:40|86047|85997|86046.2|85996.2|86048.5|85998.5|86046|85996|14
1628044130000|2021-08-04 02:28:50|86045.7|85995.7|86050|86000|86050|86000|86045.7|85995.7|28
1628044140000|2021-08-04 02:29:00|86050.1|86000.1|86050.2|86000.2|86050.7|86000.7|86049.3|85999.3|20
1628044150000|2021-08-04 02:29:10|86050.1|86000.1|86052.9|86002.9|86053|86003|86050.1|86000.1|13
1628044160000|2021-08-04 02:29:20|86052.2|86002.2|86053|86003|86053.5|86003.5|86052.1|86002.1|13
1628044170000|2021-08-04 02:29:30|86052.3|86002.3|86056.7|86006.7|86056.7|86006.7|86052.3|86002.3|25
1628044180000|2021-08-04 02:29:40|86056.6|86006.6|86054.4|86004.4|86056.6|86006.6|86054.3|86004.3|22
1628044190000|2021-08-04 02:29:50|86054.8|86004.8|86055.6|86005.6|86055.6|86005.6|86054.1|86004.1|24
1628044200000|2021-08-04 02:30:00|86056.4|86006.4|86054|86004|86056.4|86006.4|86053.9|86003.9|20
1628044210000|2021-08-04 02:30:10|86054.1|86004.1|86053.6|86003.6|86055.4|86005.4|86052.3|86002.3|33
1628044220000|2021-08-04 02:30:20|86053.7|86003.7|86054.1|86004.1|86055.3|86005.3|86053|86003|18
1628044230000|2021-08-04 02:30:30|86054|86004|86054.8|86004.8|86055.3|86005.3|86053.9|86003.9|13
1628044240000|2021-08-04 02:30:40|86054.4|86004.4|86053.7|86003.7|86055.6|86005.6|86053.7|86003.7|15
1628044250000|2021-08-04 02:30:50|86053.6|86003.6|86052.9|86002.9|86053.9|86003.9|86052|86002|23
1628044260000|2021-08-04 02:31:00|86053|86003|86048.9|85998.9|86053.5|86003.5|86048.8|85998.8|40
1628044270000|2021-08-04 02:31:10|86048.8|85998.8|86049.1|85999.1|86049.1|85999.1|86046.8|85996.8|26
1628044280000|2021-08-04 02:31:20|86048.9|85998.9|86048.6|85998.6|86049.5|85999.5|86047.5|85997.5|21
1628044290000|2021-08-04 02:31:30|86048.2|85998.2|86049.4|85999.4|86049.4|85999.4|86047.4|85997.4|12
1628044300000|2021-08-04 02:31:40|86049|85999|86049.1|85999.1|86049.1|85999.1|86046.5|85996.5|21
1628044310000|2021-08-04 02:31:50|86049.6|85999.6|86048.7|85998.7|86049.6|85999.6|86047.8|85997.8|12
1628044320000|2021-08-04 02:32:00|86047.9|85997.9|86047.8|85997.8|86048.3|85998.3|86046.5|85996.5|25
1628044330000|2021-08-04 02:32:10|86047.5|85997.5|86048.7|85998.7|86049.3|85999.3|86047.3|85997.3|21
1628044340000|2021-08-04 02:32:20|86048|85998|86048.6|85998.6|86053.7|86003.7|86048|85998|40
1628044350000|2021-08-04 02:32:30|86049.4|85999.4|86049.3|85999.3|86050.6|86000.6|86049|85999|24
1628044360000|2021-08-04 02:32:40|86049.1|85999.1|86049.7|85999.7|86049.8|85999.8|86048.7|85998.7|17
1628044370000|2021-08-04 02:32:50|86049.6|85999.6|86047.3|85997.3|86049.8|85999.8|86046.4|85996.4|32
1628044380000|2021-08-04 02:33:00|86047|85997|86045.7|85995.7|86047.7|85997.7|86045.6|85995.6|21
1628044390000|2021-08-04 02:33:10|86045.9|85995.9|86045.4|85995.4|86045.9|85995.9|86045.2|85995.2|12
1628044400000|2021-08-04 02:33:20|86045.2|85995.2|86045.5|85995.5|86046.3|85996.3|86045.2|85995.2|11
1628044410000|2021-08-04 02:33:30|86045.4|85995.4|86045|85995|86045.7|85995.7|86044.5|85994.5|11
1628044420000|2021-08-04 02:33:40|86045.3|85995.3|86044.3|85994.3|86046.1|85996.1|86043.3|85993.3|27
1628044430000|2021-08-04 02:33:50|86044.1|85994.1|86046.5|85996.5|86046.8|85996.8|86043.7|85993.7|24
1628044440000|2021-08-04 02:34:00|86046.1|85996.1|86045.7|85995.7|86046.2|85996.2|86045.7|85995.7|13
1628044450000|2021-08-04 02:34:10|86045.6|85995.6|86045.2|85995.2|86046.1|85996.1|86045.1|85995.1|12
1628044460000|2021-08-04 02:34:20|86045.3|85995.3|86046.8|85996.8|86046.8|85996.8|86045.3|85995.3|15
1628044470000|2021-08-04 02:34:30|86043.9|85993.9|86044.8|85994.8|86046.5|85996.5|86043.4|85993.4|19
1628044480000|2021-08-04 02:34:40|86044.5|85994.5|86043.4|85993.4|86044.5|85994.5|86041.7|85991.7|25
1628044490000|2021-08-04 02:34:50|86043.5|85993.5|86042.7|85992.7|86043.6|85993.6|86042.1|85992.1|24
1628044500000|2021-08-04 02:35:00|86043.7|85993.7|86042.7|85992.7|86043.7|85993.7|86042.5|85992.5|15
1628044510000|2021-08-04 02:35:10|86043.1|85993.1|86042.7|85992.7|86043.3|85993.3|86042.4|85992.4|13
1628044520000|2021-08-04 02:35:20|86043.9|85993.9|86039.3|85989.3|86046|85996|86037.3|85987.3|29
1628044530000|2021-08-04 02:35:30|86040|85990|86038.6|85988.6|86040.3|85990.3|86037.7|85987.7|24
1628044540000|2021-08-04 02:35:40|86038.5|85988.5|86038.8|85988.8|86040.7|85990.7|86038|85988|20
1628044550000|2021-08-04 02:35:50|86038.6|85988.6|86042.2|85992.2|86042.2|85992.2|86038.6|85988.6|36
1628044560000|2021-08-04 02:36:00|86041.7|85991.7|86040.2|85990.2|86042.3|85992.3|86040.1|85990.1|25
1628044570000|2021-08-04 02:36:10|86040.1|85990.1|86042.7|85992.7|86042.9|85992.9|86039.8|85989.8|20
1628044580000|2021-08-04 02:36:20|86043.2|85993.2|86041.6|85991.6|86043.5|85993.5|86041.6|85991.6|12
1628044590000|2021-08-04 02:36:30|86044.1|85994.1|86044.6|85994.6|86045.4|85995.4|86042.9|85992.9|21
1628044600000|2021-08-04 02:36:40|86044.4|85994.4|86043.1|85993.1|86045.3|85995.3|86042.4|85992.4|27
1628044610000|2021-08-04 02:36:50|86043|85993|86040.8|85990.8|86043.1|85993.1|86039.3|85989.3|26
1628044620000|2021-08-04 02:37:00|86040.2|85990.2|86041.8|85991.8|86041.8|85991.8|86038.7|85988.7|27
1628044630000|2021-08-04 02:37:10|86041.9|85991.9|86039.5|85989.5|86042.4|85992.4|86039.3|85989.3|26
1628044640000|2021-08-04 02:37:20|86039.6|85989.6|86039.8|85989.8|86040.3|85990.3|86038.7|85988.7|22
1628044650000|2021-08-04 02:37:30|86039.7|85989.7|86038.3|85988.3|86040.1|85990.1|86036.6|85986.6|21
1628044660000|2021-08-04 02:37:40|86038.2|85988.2|86035.5|85985.5|86039.5|85989.5|86035.5|85985.5|26
1628044670000|2021-08-04 02:37:50|86036.3|85986.3|86028.4|85978.4|86036.3|85986.3|86027.4|85977.4|42
1628044680000|2021-08-04 02:38:00|86029|85979|86025.8|85975.8|86029.3|85979.3|86025.8|85975.8|36
1628044690000|2021-08-04 02:38:10|86026.5|85976.5|86027.4|85977.4|86027.6|85977.6|86025.9|85975.9|36
1628044700000|2021-08-04 02:38:20|86027.8|85977.8|86026|85976|86027.8|85977.8|86025.9|85975.9|18
1628044710000|2021-08-04 02:38:30|86026.1|85976.1|86027.4|85977.4|86027.9|85977.9|86025.7|85975.7|27
1628044720000|2021-08-04 02:38:40|86027.8|85977.8|86028.6|85978.6|86029.5|85979.5|86026.4|85976.4|33
1628044730000|2021-08-04 02:38:50|86029.3|85979.3|86026.9|85976.9|86029.6|85979.6|86026.2|85976.2|20
1628044740000|2021-08-04 02:39:00|86027.2|85977.2|86026.3|85976.3|86027.2|85977.2|86025.4|85975.4|25
1628044750000|2021-08-04 02:39:10|86026.6|85976.6|86026.3|85976.3|86026.7|85976.7|86025.6|85975.6|28
1628044760000|2021-08-04 02:39:20|86026.5|85976.5|86027|85977|86027.1|85977.1|86025.7|85975.7|18
1628044770000|2021-08-04 02:39:30|86027.4|85977.4|86028.8|85978.8|86028.9|85978.9|86027.4|85977.4|14
1628044780000|2021-08-04 02:39:40|86028.9|85978.9|86026.6|85976.6|86030.7|85980.7|86026.5|85976.5|16
1628044790000|2021-08-04 02:39:50|86027.7|85977.7|86028|85978|86028|85978|86026.4|85976.4|11
1628044800000|2021-08-04 02:40:00|86028.2|85978.2|86027.4|85977.4|86028.2|85978.2|86026.6|85976.6|23
1628044810000|2021-08-04 02:40:10|86027.3|85977.3|86028.8|85978.8|86029.6|85979.6|86026.7|85976.7|22
1628044820000|2021-08-04 02:40:20|86029.4|85979.4|86029.4|85979.4|86030.1|85980.1|86027.8|85977.8|20
1628044830000|2021-08-04 02:40:30|86029.3|85979.3|86031|85981|86031.2|85981.2|86029.3|85979.3|21
1628044840000|2021-08-04 02:40:40|86030.8|85980.8|86030.7|85980.7|86030.8|85980.8|86030|85980|13
1628044850000|2021-08-04 02:40:50|86029.2|85979.2|86029.8|85979.8|86030.2|85980.2|86028.7|85978.7|17
1628044860000|2021-08-04 02:41:00|86029.2|85979.2|86029.7|85979.7|86030.3|85980.3|86029|85979|5
1628044870000|2021-08-04 02:41:10|86030|85980|86029.9|85979.9|86030.6|85980.6|86028.9|85978.9|22
1628044880000|2021-08-04 02:41:20|86031.5|85981.5|86032.1|85982.1|86032.5|85982.5|86031.2|85981.2|15
1628044890000|2021-08-04 02:41:30|86030.2|85980.2|86030.4|85980.4|86030.6|85980.6|86029.4|85979.4|25
1628044900000|2021-08-04 02:41:40|86030.3|85980.3|86030.3|85980.3|86031|85981|86029.1|85979.1|15
1628044910000|2021-08-04 02:41:50|86029.1|85979.1|86026.8|85976.8|86029.3|85979.3|86026.8|85976.8|31
1628044920000|2021-08-04 02:42:00|86026.6|85976.6|86026.7|85976.7|86028.3|85978.3|86026.1|85976.1|25
1628044930000|2021-08-04 02:42:10|86025.1|85975.1|86025.6|85975.6|86025.7|85975.7|86023.7|85973.7|40
1628044940000|2021-08-04 02:42:20|86025.5|85975.5|86026.5|85976.5|86027.2|85977.2|86025.4|85975.4|33
1628044950000|2021-08-04 02:42:30|86026.4|85976.4|86027|85977|86027.3|85977.3|86026|85976|24
1628044960000|2021-08-04 02:42:40|86026.8|85976.8|86028.1|85978.1|86028.7|85978.7|86026.8|85976.8|9
1628044970000|2021-08-04 02:42:50|86028.2|85978.2|86029|85979|86030.8|85980.8|86028.2|85978.2|25
1628044980000|2021-08-04 02:43:00|86029.3|85979.3|86019.2|85969.2|86029.6|85979.6|86017.5|85967.5|50
1628044990000|2021-08-04 02:43:10|86019.7|85969.7|86019|85969|86020.2|85970.2|86018.4|85968.4|35
1628045000000|2021-08-04 02:43:20|86018.9|85968.9|86016.3|85966.3|86020|85970|86013.9|85963.9|43
1628045010000|2021-08-04 02:43:30|86016.6|85966.6|86018.8|85968.8|86019|85969|86016|85966|41
1628045020000|2021-08-04 02:43:40|86018.6|85968.6|86019.1|85969.1|86019.4|85969.4|86018.5|85968.5|34
1628045030000|2021-08-04 02:43:50|86019.2|85969.2|86019.2|85969.2|86020|85970|86017.7|85967.7|40
1628045040000|2021-08-04 02:44:00|86019.5|85969.5|86017.1|85967.1|86020.1|85970.1|86016.8|85966.8|38
1628045050000|2021-08-04 02:44:10|86017.2|85967.2|86019.2|85969.2|86019.2|85969.2|86016.3|85966.3|27
1628045060000|2021-08-04 02:44:20|86019.9|85969.9|86013.4|85963.4|86019.9|85969.9|86011.9|85961.9|57
1628045070000|2021-08-04 02:44:30|86013.5|85963.5|86019.5|85969.5|86019.5|85969.5|86013.5|85963.5|29
1628045080000|2021-08-04 02:44:40|86020.1|85970.1|86019.9|85969.9|86021.6|85971.6|86019.4|85969.4|34
1628045090000|2021-08-04 02:44:50|86019.8|85969.8|86019.1|85969.1|86020|85970|86016.9|85966.9|27
1628045100000|2021-08-04 02:45:00|86019.9|85969.9|86021.2|85971.2|86021.2|85971.2|86016.4|85966.4|29
1628045110000|2021-08-04 02:45:10|86021.1|85971.1|86018.3|85968.3|86021.1|85971.1|86017.6|85967.6|28
1628045120000|2021-08-04 02:45:20|86018.5|85968.5|86021.9|85971.9|86022.3|85972.3|86018.1|85968.1|30
1628045130000|2021-08-04 02:45:30|86022.2|85972.2|86024.8|85974.8|86024.8|85974.8|86021.6|85971.6|32
1628045140000|2021-08-04 02:45:40|86024.7|85974.7|86023.7|85973.7|86024.7|85974.7|86023.1|85973.1|29
1628045150000|2021-08-04 02:45:50|86023.6|85973.6|86024.6|85974.6|86029|85979|86023.6|85973.6|35
1628045160000|2021-08-04 02:46:00|86024.5|85974.5|86026.2|85976.2|86027.2|85977.2|86024.5|85974.5|31
1628045170000|2021-08-04 02:46:10|86025.8|85975.8|86022.4|85972.4|86027.5|85977.5|86020.5|85970.5|39
1628045180000|2021-08-04 02:46:20|86022.3|85972.3|86022|85972|86022.7|85972.7|86021.9|85971.9|19
1628045190000|2021-08-04 02:46:30|86022.1|85972.1|86022.2|85972.2|86022.8|85972.8|86021.9|85971.9|40
1628045200000|2021-08-04 02:46:40|86022.3|85972.3|86020.7|85970.7|86022.3|85972.3|86017.4|85967.4|31
1628045210000|2021-08-04 02:46:50|86020.6|85970.6|86021.9|85971.9|86022.7|85972.7|86020.6|85970.6|22
1628045220000|2021-08-04 02:47:00|86021.7|85971.7|86023.5|85973.5|86026.2|85976.2|86021.7|85971.7|36
1628045230000|2021-08-04 02:47:10|86024|85974|86017.9|85967.9|86024|85974|86017.8|85967.8|27
1628045240000|2021-08-04 02:47:20|86017.7|85967.7|86018.2|85968.2|86019|85969|86017.6|85967.6|29
1628045250000|2021-08-04 02:47:30|86018.1|85968.1|86022.2|85972.2|86022.4|85972.4|86018.1|85968.1|35
1628045260000|2021-08-04 02:47:40|86022.3|85972.3|86021.8|85971.8|86022.4|85972.4|86021.3|85971.3|28
1628045270000|2021-08-04 02:47:50|86021.6|85971.6|86017.3|85967.3|86021.8|85971.8|86014.7|85964.7|40
1628045280000|2021-08-04 02:48:00|86017|85967|86018.7|85968.7|86019.2|85969.2|86017|85967|38
1628045290000|2021-08-04 02:48:10|86018.6|85968.6|86018.5|85968.5|86020.1|85970.1|86018.1|85968.1|35
1628045300000|2021-08-04 02:48:20|86018.9|85968.9|86014.6|85964.6|86018.9|85968.9|86013.3|85963.3|45
1628045310000|2021-08-04 02:48:30|86014.5|85964.5|86014.3|85964.3|86016.4|85966.4|86013.9|85963.9|44
1628045320000|2021-08-04 02:48:40|86014|85964|86015|85965|86015.1|85965.1|86011|85961|43
1628045330000|2021-08-04 02:48:50|86015.8|85965.8|86021.7|85971.7|86022.7|85972.7|86015.2|85965.2|52
1628045340000|2021-08-04 02:49:00|86021.4|85971.4|86021.1|85971.1|86021.7|85971.7|86019.5|85969.5|44
1628045350000|2021-08-04 02:49:10|86021|85971|86016.6|85966.6|86021.5|85971.5|86016.6|85966.6|37
1628045360000|2021-08-04 02:49:20|86016.5|85966.5|86012.3|85962.3|86017.2|85967.2|86011|85961|50
1628045370000|2021-08-04 02:49:30|86012.6|85962.6|86009|85959|86012.6|85962.6|86009|85959|25
1628045380000|2021-08-04 02:49:40|86010.4|85960.4|86006.2|85956.2|86010.4|85960.4|86005.6|85955.6|30
1628045390000|2021-08-04 02:49:50|86005.8|85955.8|86007.4|85957.4|86008.4|85958.4|86005|85955|50
1628045400000|2021-08-04 02:50:00|86007.6|85957.6|86004.5|85954.5|86009.1|85959.1|86004.3|85954.3|37
1628045410000|2021-08-04 02:50:10|86004.7|85954.7|86002.3|85952.3|86005|85955|86000.9|85950.9|49
1628045420000|2021-08-04 02:50:20|86003.5|85953.5|86003.3|85953.3|86004.5|85954.5|86002.8|85952.8|29
1628045430000|2021-08-04 02:50:30|86004.6|85954.6|86001.4|85951.4|86005.3|85955.3|85999.5|85949.5|38
1628045440000|2021-08-04 02:50:40|86001.6|85951.6|86001.2|85951.2|86001.8|85951.8|86001.1|85951.1|16
1628045450000|2021-08-04 02:50:50|86001.5|85951.5|85999.7|85949.7|86002.5|85952.5|85999.2|85949.2|22
1628045460000|2021-08-04 02:51:00|85999.6|85949.6|85998.4|85948.4|86000.4|85950.4|85998.1|85948.1|27
1628045470000|2021-08-04 02:51:10|85999.6|85949.6|85998.2|85948.2|86000|85950|85998.2|85948.2|33
1628045480000|2021-08-04 02:51:20|85998.6|85948.6|85999.8|85949.8|86001.2|85951.2|85998.1|85948.1|38
1628045490000|2021-08-04 02:51:30|86000|85950|85993.9|85943.9|86000.5|85950.5|85991.8|85941.8|46
1628045500000|2021-08-04 02:51:40|85993.7|85943.7|85995.7|85945.7|85997.1|85947.1|85993.7|85943.7|28
1628045510000|2021-08-04 02:51:50|85996.2|85946.2|85998.3|85948.3|85998.4|85948.4|85995.7|85945.7|23
1628045520000|2021-08-04 02:52:00|85997.3|85947.3|85996.7|85946.7|85998.2|85948.2|85996.7|85946.7|29
1628045530000|2021-08-04 02:52:10|85996.5|85946.5|85990.5|85940.5|85998.7|85948.7|85988.5|85938.5|47
1628045540000|2021-08-04 02:52:20|85991.2|85941.2|85993.2|85943.2|85993.2|85943.2|85989.9|85939.9|31
1628045550000|2021-08-04 02:52:30|85993.3|85943.3|86001.5|85951.5|86001.7|85951.7|85992.6|85942.6|41
1628045560000|2021-08-04 02:52:40|86001.2|85951.2|85998.6|85948.6|86001.2|85951.2|85997.9|85947.9|30
1628045570000|2021-08-04 02:52:50|85998.5|85948.5|85994.5|85944.5|86000.7|85950.7|85994.5|85944.5|33
1628045580000|2021-08-04 02:53:00|85994.7|85944.7|85992.9|85942.9|85994.8|85944.8|85990.3|85940.3|46
1628045590000|2021-08-04 02:53:10|85993|85943|85995.5|85945.5|85995.5|85945.5|85992.5|85942.5|28
1628045600000|2021-08-04 02:53:20|85994.5|85944.5|85994.8|85944.8|85995.1|85945.1|85993.7|85943.7|26
1628045610000|2021-08-04 02:53:30|85994.6|85944.6|85993.4|85943.4|85995.1|85945.1|85992.3|85942.3|31
1628045620000|2021-08-04 02:53:40|85993.2|85943.2|85995.8|85945.8|85995.9|85945.9|85992.6|85942.6|25
1628045630000|2021-08-04 02:53:50|85996.2|85946.2|85993.6|85943.6|85996.4|85946.4|85992.3|85942.3|28
1628045640000|2021-08-04 02:54:00|85993|85943|85994.3|85944.3|85995.2|85945.2|85992.8|85942.8|19
1628045650000|2021-08-04 02:54:10|85994.2|85944.2|85994.6|85944.6|85995.5|85945.5|85993.4|85943.4|23
1628045660000|2021-08-04 02:54:20|85993.3|85943.3|85995.6|85945.6|85996|85946|85993.3|85943.3|19
1628045670000|2021-08-04 02:54:30|85995.9|85945.9|85993.5|85943.5|85996.1|85946.1|85993.5|85943.5|23
1628045680000|2021-08-04 02:54:40|85993.6|85943.6|85993.3|85943.3|85994|85944|85992.7|85942.7|21
1628045690000|2021-08-04 02:54:50|85993.2|85943.2|85997.3|85947.3|85997.3|85947.3|85992.5|85942.5|24
1628045700000|2021-08-04 02:55:00|85995.9|85945.9|85992.9|85942.9|85995.9|85945.9|85992.7|85942.7|29
1628045710000|2021-08-04 02:55:10|85993.2|85943.2|85994.7|85944.7|85994.7|85944.7|85993|85943|19
1628045720000|2021-08-04 02:55:20|85994.5|85944.5|85992.8|85942.8|85994.5|85944.5|85992.7|85942.7|24
1628045730000|2021-08-04 02:55:30|85992.6|85942.6|85990.5|85940.5|85992.6|85942.6|85989.7|85939.7|38
1628045740000|2021-08-04 02:55:40|85990.4|85940.4|85991|85941|85991.8|85941.8|85990.1|85940.1|27
1628045750000|2021-08-04 02:55:50|85990.8|85940.8|85991.4|85941.4|85992|85942|85990.6|85940.6|26
1628045760000|2021-08-04 02:56:00|85991.5|85941.5|85990.7|85940.7|85992.1|85942.1|85990.5|85940.5|23
1628045770000|2021-08-04 02:56:10|85990.3|85940.3|85991.3|85941.3|85991.7|85941.7|85990.3|85940.3|13
1628045780000|2021-08-04 02:56:20|85991.4|85941.4|85991.3|85941.3|85992.1|85942.1|85991.1|85941.1|23
1628045790000|2021-08-04 02:56:30|85991.1|85941.1|85990.1|85940.1|85993.7|85943.7|85988.4|85938.4|17
1628045800000|2021-08-04 02:56:40|85990|85940|85990.4|85940.4|85991|85941|85990|85940|30
1628045810000|2021-08-04 02:56:50|85990.5|85940.5|85990.5|85940.5|85991.8|85941.8|85989.1|85939.1|26
1628045820000|2021-08-04 02:57:00|85990.2|85940.2|85992.7|85942.7|85992.7|85942.7|85989.7|85939.7|13
1628045830000|2021-08-04 02:57:10|85992.6|85942.6|85991|85941|85992.6|85942.6|85991|85941|12
1628045840000|2021-08-04 02:57:20|85990.7|85940.7|85991.9|85941.9|85991.9|85941.9|85990.3|85940.3|13
1628045850000|2021-08-04 02:57:30|85991.6|85941.6|85992|85942|85992.5|85942.5|85989.9|85939.9|38
1628045860000|2021-08-04 02:57:40|85992.2|85942.2|85990.4|85940.4|85993.9|85943.9|85989.4|85939.4|44
1628045870000|2021-08-04 02:57:50|85990.1|85940.1|85989.9|85939.9|85991.8|85941.8|85987.3|85937.3|37
1628045880000|2021-08-04 02:58:00|85989.5|85939.5|85983|85933|85989.5|85939.5|85979.8|85929.8|49
1628045890000|2021-08-04 02:58:10|85982.9|85932.9|85983.5|85933.5|85983.8|85933.8|85982.9|85932.9|27
1628045900000|2021-08-04 02:58:20|85983.6|85933.6|85981.6|85931.6|85984|85934|85981.6|85931.6|23
1628045910000|2021-08-04 02:58:30|85981.8|85931.8|85980.4|85930.4|85982.3|85932.3|85980.2|85930.2|23
1628045920000|2021-08-04 02:58:40|85980.3|85930.3|85980.5|85930.5|85981.8|85931.8|85980.1|85930.1|14
1628045930000|2021-08-04 02:58:50|85979.2|85929.2|85983|85933|85983.4|85933.4|85979.2|85929.2|23
1628045940000|2021-08-04 02:59:00|85982.8|85932.8|85978.5|85928.5|85983.4|85933.4|85978.5|85928.5|38
1628045950000|2021-08-04 02:59:10|85978.2|85928.2|85977.5|85927.5|85978.7|85928.7|85977.1|85927.1|37
1628045960000|2021-08-04 02:59:20|85977.9|85927.9|85977.2|85927.2|85978.4|85928.4|85976.7|85926.7|32
1628045970000|2021-08-04 02:59:30|85977.1|85927.1|85977.1|85927.1|85979.1|85929.1|85977|85927|32
1628045980000|2021-08-04 02:59:40|85977.2|85927.2|85977.6|85927.6|85978.1|85928.1|85976.9|85926.9|27
1628045990000|2021-08-04 02:59:50|85977.7|85927.7|85978.3|85928.3|85978.6|85928.6|85976.7|85926.7|28
1628046000000|2021-08-04 03:00:00|85978.7|85928.7|85978.8|85928.8|85980|85930|85977.5|85927.5|36
1628046010000|2021-08-04 03:00:10|85978.6|85928.6|85978.3|85928.3|85978.6|85928.6|85977.3|85927.3|27
1628046020000|2021-08-04 03:00:20|85978|85928|85979.3|85929.3|85979.3|85929.3|85977.6|85927.6|9
1628046030000|2021-08-04 03:00:30|85979.1|85929.1|85977.2|85927.2|85979.3|85929.3|85976.4|85926.4|20
1628046040000|2021-08-04 03:00:40|85977|85927|85977.8|85927.8|85978.5|85928.5|85976.9|85926.9|34
1628046050000|2021-08-04 03:00:50|85978|85928|85975.7|85925.7|85978|85928|85975.6|85925.6|29
1628046060000|2021-08-04 03:01:00|85975.8|85925.8|85973.9|85923.9|85976.3|85926.3|85973.1|85923.1|41
1628046070000|2021-08-04 03:01:10|85974|85924|85970.4|85920.4|85974.8|85924.8|85970.1|85920.1|34
1628046080000|2021-08-04 03:01:20|85970.2|85920.2|85970.6|85920.6|85970.7|85920.7|85965.4|85915.4|45
1628046090000|2021-08-04 03:01:30|85970.9|85920.9|85970.8|85920.8|85972.2|85922.2|85970|85920|40
1628046100000|2021-08-04 03:01:40|85969.7|85919.7|85969.8|85919.8|85971.8|85921.8|85969|85919|28
1628046110000|2021-08-04 03:01:50|85969.5|85919.5|85970.8|85920.8|85972.2|85922.2|85968.7|85918.7|33
1628046120000|2021-08-04 03:02:00|85969.4|85919.4|85970.4|85920.4|85971.8|85921.8|85969.4|85919.4|33
1628046130000|2021-08-04 03:02:10|85970.8|85920.8|85968.5|85918.5|85972.2|85922.2|85967.7|85917.7|45
1628046140000|2021-08-04 03:02:20|85968.2|85918.2|85972|85922|85972|85922|85968|85918|33
1628046150000|2021-08-04 03:02:30|85972.9|85922.9|85971.8|85921.8|85974.7|85924.7|85971.8|85921.8|29
1628046160000|2021-08-04 03:02:40|85971.6|85921.6|85972.4|85922.4|85974.1|85924.1|85971.1|85921.1|20
1628046170000|2021-08-04 03:02:50|85973.7|85923.7|85969.3|85919.3|85973.9|85923.9|85966.8|85916.8|41
1628046180000|2021-08-04 03:03:00|85969.5|85919.5|85971.4|85921.4|85972.5|85922.5|85968.9|85918.9|43
1628046190000|2021-08-04 03:03:10|85971.7|85921.7|85971.7|85921.7|85972.5|85922.5|85970.4|85920.4|40
1628046200000|2021-08-04 03:03:20|85971.3|85921.3|85968.2|85918.2|85971.3|85921.3|85968.2|85918.2|31
1628046210000|2021-08-04 03:03:30|85968|85918|85968.6|85918.6|85970.7|85920.7|85967|85917|37
1628046220000|2021-08-04 03:03:40|85968.4|85918.4|85966.9|85916.9|85969.8|85919.8|85966.7|85916.7|29
1628046230000|2021-08-04 03:03:50|85965.7|85915.7|85964.2|85914.2|85968.1|85918.1|85963.6|85913.6|34
1628046240000|2021-08-04 03:04:00|85964.1|85914.1|85967.8|85917.8|85968|85918|85962.8|85912.8|38
1628046250000|2021-08-04 03:04:10|85967.9|85917.9|85966.2|85916.2|85968.7|85918.7|85966|85916|26
1628046260000|2021-08-04 03:04:20|85965.9|85915.9|85963.6|85913.6|85966.7|85916.7|85962.1|85912.1|31
1628046270000|2021-08-04 03:04:30|85964.2|85914.2|85969.1|85919.1|85970.6|85920.6|85964.2|85914.2|39
1628046280000|2021-08-04 03:04:40|85969|85919|85969.1|85919.1|85971.5|85921.5|85969|85919|18
1628046290000|2021-08-04 03:04:50|85969.9|85919.9|85970.3|85920.3|85970.3|85920.3|85969.1|85919.1|13
1628046300000|2021-08-04 03:05:00|85969.9|85919.9|85972.4|85922.4|85972.4|85922.4|85969.8|85919.8|19
1628046310000|2021-08-04 03:05:10|85972.5|85922.5|85972.8|85922.8|85974.6|85924.6|85972|85922|25
1628046320000|2021-08-04 03:05:20|85972.1|85922.1|85974.5|85924.5|85975.3|85925.3|85972.1|85922.1|27
1628046330000|2021-08-04 03:05:30|85974.6|85924.6|85976.3|85926.3|85976.8|85926.8|85973.7|85923.7|26
1628046340000|2021-08-04 03:05:40|85976.8|85926.8|85982.8|85932.8|85982.8|85932.8|85976.8|85926.8|52
1628046350000|2021-08-04 03:05:50|85982.1|85932.1|85982.4|85932.4|85983|85933|85981.3|85931.3|20
1628046360000|2021-08-04 03:06:00|85983.3|85933.3|85982.3|85932.3|85983.4|85933.4|85980.8|85930.8|29
1628046370000|2021-08-04 03:06:10|85982.1|85932.1|85981.6|85931.6|85982.8|85932.8|85981.4|85931.4|23
1628046380000|2021-08-04 03:06:20|85981.8|85931.8|85980.7|85930.7|85983|85933|85979.8|85929.8|20
1628046390000|2021-08-04 03:06:30|85979.8|85929.8|85983.1|85933.1|85983.1|85933.1|85979.3|85929.3|23
1628046400000|2021-08-04 03:06:40|85983.3|85933.3|85981|85931|85983.3|85933.3|85980.9|85930.9|29
1628046410000|2021-08-04 03:06:50|85981.3|85931.3|85982.5|85932.5|85982.5|85932.5|85980.6|85930.6|16
1628046420000|2021-08-04 03:07:00|85982.2|85932.2|85983.2|85933.2|85983.6|85933.6|85981|85931|33
1628046430000|2021-08-04 03:07:10|85982.4|85932.4|85984.9|85934.9|85985|85935|85982.4|85932.4|26
1628046440000|2021-08-04 03:07:20|85985|85935|85977.7|85927.7|85985|85935|85977.4|85927.4|37
1628046450000|2021-08-04 03:07:30|85977.6|85927.6|85978.1|85928.1|85980.9|85930.9|85976.8|85926.8|37
1628046460000|2021-08-04 03:07:40|85977.3|85927.3|85978.3|85928.3|85980.3|85930.3|85976.2|85926.2|34
1628046470000|2021-08-04 03:07:50|85977.9|85927.9|85979.2|85929.2|85979.6|85929.6|85977.5|85927.5|15
1628046480000|2021-08-04 03:08:00|85979|85929|85973.9|85923.9|85979|85929|85973.5|85923.5|30
1628046490000|2021-08-04 03:08:10|85973.3|85923.3|85974|85924|85975.7|85925.7|85971.2|85921.2|21
1628046500000|2021-08-04 03:08:20|85972.9|85922.9|85971.6|85921.6|85973.3|85923.3|85969.6|85919.6|21
1628046510000|2021-08-04 03:08:30|85971.4|85921.4|85970.3|85920.3|85971.5|85921.5|85970.2|85920.2|10
1628046520000|2021-08-04 03:08:40|85970.4|85920.4|85970.2|85920.2|85972.3|85922.3|85968.3|85918.3|28
1628046530000|2021-08-04 03:08:50|85970.1|85920.1|85971.2|85921.2|85971.5|85921.5|85969|85919|23
1628046540000|2021-08-04 03:09:00|85970.8|85920.8|85972.1|85922.1|85972.1|85922.1|85969.6|85919.6|25
1628046550000|2021-08-04 03:09:10|85971.3|85921.3|85970.1|85920.1|85972.2|85922.2|85970.1|85920.1|9
1628046560000|2021-08-04 03:09:20|85970.3|85920.3|85969.8|85919.8|85971.3|85921.3|85969.3|85919.3|15
1628046570000|2021-08-04 03:09:30|85970.1|85920.1|85972.1|85922.1|85972.4|85922.4|85968.8|85918.8|41
1628046580000|2021-08-04 03:09:40|85971.4|85921.4|85971.9|85921.9|85971.9|85921.9|85969.8|85919.8|13
1628046590000|2021-08-04 03:09:50|85972.6|85922.6|85972.5|85922.5|85972.6|85922.6|85969.5|85919.5|19
1628046600000|2021-08-04 03:10:00|85972.1|85922.1|85968.3|85918.3|85972.1|85922.1|85968.3|85918.3|28
1628046610000|2021-08-04 03:10:10|85969.1|85919.1|85968.5|85918.5|85971|85921|85967.6|85917.6|23
1628046620000|2021-08-04 03:10:20|85968.6|85918.6|85968.6|85918.6|85970.2|85920.2|85968.2|85918.2|27
1628046630000|2021-08-04 03:10:30|85970.1|85920.1|85969.3|85919.3|85970.7|85920.7|85969.2|85919.2|15
1628046640000|2021-08-04 03:10:40|85969.2|85919.2|85968.8|85918.8|85969.7|85919.7|85967.2|85917.2|12
1628046650000|2021-08-04 03:10:50|85968.3|85918.3|85968.5|85918.5|85970.4|85920.4|85968.3|85918.3|14
1628046660000|2021-08-04 03:11:00|85968.7|85918.7|85969.5|85919.5|85971.2|85921.2|85968.5|85918.5|20
1628046670000|2021-08-04 03:11:10|85969.6|85919.6|85970.1|85920.1|85970.3|85920.3|85969|85919|13
1628046680000|2021-08-04 03:11:20|85970.6|85920.6|85966.4|85916.4|85970.6|85920.6|85965.5|85915.5|31
1628046690000|2021-08-04 03:11:30|85966|85916|85965.9|85915.9|85968.8|85918.8|85964.9|85914.9|17
1628046700000|2021-08-04 03:11:40|85966.7|85916.7|85966.2|85916.2|85967|85917|85965.2|85915.2|13
1628046710000|2021-08-04 03:11:50|85966.4|85916.4|85964.7|85914.7|85966.4|85916.4|85964.7|85914.7|19
1628046720000|2021-08-04 03:12:00|85965|85915|85969.5|85919.5|85969.9|85919.9|85965|85915|27
1628046730000|2021-08-04 03:12:10|85969.9|85919.9|85969.6|85919.6|85971.5|85921.5|85968.9|85918.9|23
1628046740000|2021-08-04 03:12:20|85969.9|85919.9|85970.2|85920.2|85970.9|85920.9|85969.1|85919.1|18
1628046750000|2021-08-04 03:12:30|85971|85921|85970.4|85920.4|85971.3|85921.3|85970.1|85920.1|14
1628046760000|2021-08-04 03:12:40|85970.6|85920.6|85970.1|85920.1|85972.3|85922.3|85970.1|85920.1|16
1628046770000|2021-08-04 03:12:50|85970.5|85920.5|85966.8|85916.8|85974.2|85924.2|85966.6|85916.6|43
1628046780000|2021-08-04 03:13:00|85967.1|85917.1|85965.6|85915.6|85967.2|85917.2|85964.9|85914.9|28
1628046790000|2021-08-04 03:13:10|85965.8|85915.8|85967.8|85917.8|85968.7|85918.7|85965.8|85915.8|31
1628046800000|2021-08-04 03:13:20|85967.3|85917.3|85966.4|85916.4|85968.5|85918.5|85966.1|85916.1|10
1628046810000|2021-08-04 03:13:30|85966.3|85916.3|85966.4|85916.4|85967.3|85917.3|85966.1|85916.1|12
1628046820000|2021-08-04 03:13:40|85967.4|85917.4|85966.5|85916.5|85968|85918|85966.4|85916.4|19
1628046830000|2021-08-04 03:13:50|85966.4|85916.4|85967.4|85917.4|85967.4|85917.4|85966.2|85916.2|15
1628046840000|2021-08-04 03:14:00|85967.8|85917.8|85968.3|85918.3|85968.3|85918.3|85966.5|85916.5|17
1628046850000|2021-08-04 03:14:10|85967.9|85917.9|85967.6|85917.6|85968.4|85918.4|85966.5|85916.5|11
1628046860000|2021-08-04 03:14:20|85968|85918|85967.6|85917.6|85968|85918|85966.4|85916.4|10
1628046870000|2021-08-04 03:14:30|85969.3|85919.3|85968.1|85918.1|85970.5|85920.5|85966.3|85916.3|15
1628046880000|2021-08-04 03:14:40|85967.6|85917.6|85963.8|85913.8|85967.7|85917.7|85962.2|85912.2|29
1628046890000|2021-08-04 03:14:50|85963.7|85913.7|85963|85913|85966.1|85916.1|85962.9|85912.9|31
1628046900000|2021-08-04 03:15:00|85962.9|85912.9|85962.1|85912.1|85963|85913|85962|85912|31
1628046910000|2021-08-04 03:15:10|85962.2|85912.2|85960.6|85910.6|85962.5|85912.5|85959.9|85909.9|16
1628046920000|2021-08-04 03:15:20|85961.2|85911.2|85961.9|85911.9|85964|85914|85959.7|85909.7|28
1628046930000|2021-08-04 03:15:30|85960.3|85910.3|85960.8|85910.8|85961.8|85911.8|85959.1|85909.1|22
1628046940000|2021-08-04 03:15:40|85961.2|85911.2|85961.2|85911.2|85962.8|85912.8|85960.9|85910.9|22
1628046950000|2021-08-04 03:15:50|85961.1|85911.1|85963.2|85913.2|85963.7|85913.7|85959.8|85909.8|16
1628046960000|2021-08-04 03:16:00|85963.3|85913.3|85962.6|85912.6|85963.6|85913.6|85961|85911|12
1628046970000|2021-08-04 03:16:10|85963.1|85913.1|85962.7|85912.7|85963.2|85913.2|85961.6|85911.6|14
1628046980000|2021-08-04 03:16:20|85962.1|85912.1|85964.5|85914.5|85964.5|85914.5|85962.1|85912.1|9
1628046990000|2021-08-04 03:16:30|85964.6|85914.6|85964.9|85914.9|85965.9|85915.9|85963.6|85913.6|16
1628047000000|2021-08-04 03:16:40|85966.5|85916.5|85963.9|85913.9|85966.5|85916.5|85962.5|85912.5|27
1628047010000|2021-08-04 03:16:50|85964.6|85914.6|85964.3|85914.3|85965|85915|85963.3|85913.3|16
1628047020000|2021-08-04 03:17:00|85964.4|85914.4|85963.6|85913.6|85964.4|85914.4|85963.3|85913.3|32
1628047030000|2021-08-04 03:17:10|85964|85914|85963.7|85913.7|85964|85914|85963.4|85913.4|12
1628047040000|2021-08-04 03:17:20|85963.9|85913.9|85961.5|85911.5|85965|85915|85961.2|85911.2|29
1628047050000|2021-08-04 03:17:30|85961.9|85911.9|85962.9|85912.9|85964.1|85914.1|85960.8|85910.8|25
1628047060000|2021-08-04 03:17:40|85961.8|85911.8|85962.6|85912.6|85963|85913|85960.6|85910.6|27
1628047070000|2021-08-04 03:17:50|85962.1|85912.1|85962.9|85912.9|85963|85913|85961.6|85911.6|15
1628047080000|2021-08-04 03:18:00|85964|85914|85963.4|85913.4|85965.2|85915.2|85962.7|85912.7|32
1628047090000|2021-08-04 03:18:10|85963.5|85913.5|85963.7|85913.7|85964.2|85914.2|85963|85913|15
1628047100000|2021-08-04 03:18:20|85964.5|85914.5|85962.9|85912.9|85964.5|85914.5|85962.7|85912.7|19
1628047110000|2021-08-04 03:18:30|85962.5|85912.5|85963.8|85913.8|85964|85914|85961.9|85911.9|24
1628047120000|2021-08-04 03:18:40|85964.7|85914.7|85962.2|85912.2|85965.4|85915.4|85961.9|85911.9|20
1628047130000|2021-08-04 03:18:50|85962.8|85912.8|85963.7|85913.7|85963.7|85913.7|85962.1|85912.1|16
1628047140000|2021-08-04 03:19:00|85963.8|85913.8|85961.9|85911.9|85963.8|85913.8|85961.8|85911.8|24
1628047150000|2021-08-04 03:19:10|85962.2|85912.2|85962.7|85912.7|85962.7|85912.7|85960.1|85910.1|8
1628047160000|2021-08-04 03:19:20|85961.7|85911.7|85962.1|85912.1|85962.1|85912.1|85960.5|85910.5|29
1628047170000|2021-08-04 03:19:30|85961.8|85911.8|85961.7|85911.7|85962.6|85912.6|85960.1|85910.1|31
1628047180000|2021-08-04 03:19:40|85961.6|85911.6|85961.7|85911.7|85962.3|85912.3|85958.8|85908.8|28
1628047190000|2021-08-04 03:19:50|85962.1|85912.1|85961.1|85911.1|85962.1|85912.1|85959.7|85909.7|14
1628047200000|2021-08-04 03:20:00|85962.2|85912.2|85961.9|85911.9|85962.5|85912.5|85960.5|85910.5|26
1628047210000|2021-08-04 03:20:10|85962|85912|85962.1|85912.1|85963.2|85913.2|85961.4|85911.4|17
1628047220000|2021-08-04 03:20:20|85962|85912|85961|85911|85962.2|85912.2|85961|85911|18
1628047230000|2021-08-04 03:20:30|85961.1|85911.1|85961.8|85911.8|85961.9|85911.9|85961|85911|19
1628047240000|2021-08-04 03:20:40|85962.1|85912.1|85961.4|85911.4|85962.4|85912.4|85960|85910|19
1628047250000|2021-08-04 03:20:50|85961.5|85911.5|85961.3|85911.3|85961.5|85911.5|85960.6|85910.6|15
1628047260000|2021-08-04 03:21:00|85961.4|85911.4|85961.1|85911.1|85961.4|85911.4|85960.5|85910.5|13
1628047270000|2021-08-04 03:21:10|85961.2|85911.2|85961.6|85911.6|85962.1|85912.1|85961|85911|16
1628047280000|2021-08-04 03:21:20|85961.3|85911.3|85961.2|85911.2|85961.8|85911.8|85960.6|85910.6|15
1628047290000|2021-08-04 03:21:30|85961.4|85911.4|85960.6|85910.6|85961.9|85911.9|85960.2|85910.2|20
1628047300000|2021-08-04 03:21:40|85960.5|85910.5|85961|85911|85961.3|85911.3|85960.2|85910.2|22
1628047310000|2021-08-04 03:21:50|85961.6|85911.6|85961.4|85911.4|85961.8|85911.8|85960.7|85910.7|26
1628047320000|2021-08-04 03:22:00|85960.9|85910.9|85961.9|85911.9|85963.5|85913.5|85960.7|85910.7|26
1628047330000|2021-08-04 03:22:10|85962.1|85912.1|85963|85913|85963.7|85913.7|85961.5|85911.5|15
1628047340000|2021-08-04 03:22:20|85962.5|85912.5|85962.1|85912.1|85962.7|85912.7|85961.8|85911.8|12
1628047350000|2021-08-04 03:22:30|85962.4|85912.4|85962.1|85912.1|85965.4|85915.4|85961.8|85911.8|34
1628047360000|2021-08-04 03:22:40|85962|85912|85962|85912|85962.8|85912.8|85960.9|85910.9|37
1628047370000|2021-08-04 03:22:50|85962.1|85912.1|85961.6|85911.6|85962.3|85912.3|85961.2|85911.2|23
1628047380000|2021-08-04 03:23:00|85961.4|85911.4|85963.3|85913.3|85963.3|85913.3|85961.3|85911.3|30
1628047390000|2021-08-04 03:23:10|85963.1|85913.1|85962.9|85912.9|85963.1|85913.1|85961.7|85911.7|9
1628047400000|2021-08-04 03:23:20|85962.8|85912.8|85962.7|85912.7|85963.4|85913.4|85961.9|85911.9|13
1628047410000|2021-08-04 03:23:30|85962.3|85912.3|85962.6|85912.6|85962.9|85912.9|85960.7|85910.7|32
1628047420000|2021-08-04 03:23:40|85962.5|85912.5|85959.7|85909.7|85962.8|85912.8|85959.7|85909.7|21
1628047430000|2021-08-04 03:23:50|85960.1|85910.1|85964.2|85914.2|85964.7|85914.7|85960.1|85910.1|19
1628047440000|2021-08-04 03:24:00|85964.4|85914.4|85965.7|85915.7|85966.5|85916.5|85962.7|85912.7|44
1628047450000|2021-08-04 03:24:10|85965.9|85915.9|85963.5|85913.5|85966.7|85916.7|85963.2|85913.2|24
1628047460000|2021-08-04 03:24:20|85964.2|85914.2|85964.7|85914.7|85964.7|85914.7|85963|85913|14
1628047470000|2021-08-04 03:24:30|85964.4|85914.4|85964.3|85914.3|85964.4|85914.4|85962.5|85912.5|24
1628047480000|2021-08-04 03:24:40|85964.4|85914.4|85964.2|85914.2|85964.4|85914.4|85961.9|85911.9|15
1628047490000|2021-08-04 03:24:50|85963.1|85913.1|85964.9|85914.9|85965|85915|85962.1|85912.1|12
1628047500000|2021-08-04 03:25:00|85964.3|85914.3|85963.2|85913.2|85964.4|85914.4|85963.1|85913.1|24
1628047510000|2021-08-04 03:25:10|85963.3|85913.3|85963.3|85913.3|85963.6|85913.6|85963.1|85913.1|13
1628047520000|2021-08-04 03:25:20|85963.2|85913.2|85963.1|85913.1|85963.6|85913.6|85962.5|85912.5|21
1628047530000|2021-08-04 03:25:30|85963.2|85913.2|85962.7|85912.7|85964|85914|85962.5|85912.5|28
1628047540000|2021-08-04 03:25:40|85962.6|85912.6|85965.1|85915.1|85966.8|85916.8|85962.6|85912.6|48
1628047550000|2021-08-04 03:25:50|85965.8|85915.8|85962.6|85912.6|85966.2|85916.2|85962.6|85912.6|38
1628047560000|2021-08-04 03:26:00|85963|85913|85962.2|85912.2|85963.1|85913.1|85962.2|85912.2|20
1628047570000|2021-08-04 03:26:10|85962.1|85912.1|85962.2|85912.2|85962.8|85912.8|85961.1|85911.1|53
1628047580000|2021-08-04 03:26:20|85961.9|85911.9|85963|85913|85963|85913|85961.4|85911.4|50
1628047590000|2021-08-04 03:26:30|85962.9|85912.9|85961.7|85911.7|85963|85913|85961.2|85911.2|25
1628047600000|2021-08-04 03:26:40|85962.1|85912.1|85962.2|85912.2|85962.9|85912.9|85960.7|85910.7|40
1628047610000|2021-08-04 03:26:50|85961.9|85911.9|85962.6|85912.6|85963.5|85913.5|85960.9|85910.9|13
1628047620000|2021-08-04 03:27:00|85962.2|85912.2|85963.3|85913.3|85964.1|85914.1|85962|85912|16
1628047630000|2021-08-04 03:27:10|85961.7|85911.7|85961.8|85911.8|85962.4|85912.4|85961|85911|28
1628047640000|2021-08-04 03:27:20|85961.5|85911.5|85962.6|85912.6|85962.6|85912.6|85961.2|85911.2|20
1628047650000|2021-08-04 03:27:30|85962.5|85912.5|85965.3|85915.3|85965.5|85915.5|85962|85912|34
1628047660000|2021-08-04 03:27:40|85965.6|85915.6|85963.7|85913.7|85966.4|85916.4|85963.6|85913.6|35
1628047670000|2021-08-04 03:27:50|85964.1|85914.1|85963.7|85913.7|85964.7|85914.7|85963.7|85913.7|11
1628047680000|2021-08-04 03:28:00|85963.5|85913.5|85961.9|85911.9|85964.2|85914.2|85961.8|85911.8|23
1628047690000|2021-08-04 03:28:10|85961.5|85911.5|85962.2|85912.2|85962.8|85912.8|85961.1|85911.1|34
1628047700000|2021-08-04 03:28:20|85962.7|85912.7|85962.9|85912.9|85963.8|85913.8|85962.1|85912.1|17
1628047710000|2021-08-04 03:28:30|85962.6|85912.6|85962.7|85912.7|85962.7|85912.7|85961.6|85911.6|19
1628047720000|2021-08-04 03:28:40|85964.2|85914.2|85963.4|85913.4|85964.2|85914.2|85962.3|85912.3|26
1628047730000|2021-08-04 03:28:50|85963.5|85913.5|85962.3|85912.3|85963.6|85913.6|85960.9|85910.9|25
1628047740000|2021-08-04 03:29:00|85962.9|85912.9|85962.5|85912.5|85962.9|85912.9|85961.1|85911.1|9
1628047750000|2021-08-04 03:29:10|85963|85913|85962.2|85912.2|85963|85913|85961.7|85911.7|8
1628047760000|2021-08-04 03:29:20|85962.3|85912.3|85961.8|85911.8|85962.3|85912.3|85961.3|85911.3|3
1628047770000|2021-08-04 03:29:30|85962.3|85912.3|85962|85912|85962.6|85912.6|85961.8|85911.8|6
1628047780000|2021-08-04 03:29:40|85961.5|85911.5|85962.5|85912.5|85964.5|85914.5|85961.5|85911.5|26
1628047790000|2021-08-04 03:29:50|85962.9|85912.9|85962.9|85912.9|85963.7|85913.7|85962.3|85912.3|16
1628047800000|2021-08-04 03:30:00|85963.6|85913.6|85962.6|85912.6|85963.6|85913.6|85962.1|85912.1|15
1628047810000|2021-08-04 03:30:10|85962.9|85912.9|85962.5|85912.5|85963|85913|85961.4|85911.4|36
1628047820000|2021-08-04 03:30:20|85962.7|85912.7|85963.3|85913.3|85963.7|85913.7|85962|85912|29
1628047830000|2021-08-04 03:30:30|85963|85913|85963.8|85913.8|85964.4|85914.4|85962.3|85912.3|31
1628047840000|2021-08-04 03:30:40|85963.6|85913.6|85963.3|85913.3|85964|85914|85962.1|85912.1|35
1628047850000|2021-08-04 03:30:50|85963.4|85913.4|85964.4|85914.4|85965|85915|85962|85912|42
1628047860000|2021-08-04 03:31:00|85964.7|85914.7|85962.7|85912.7|85965.2|85915.2|85962.6|85912.6|46
1628047870000|2021-08-04 03:31:10|85963|85913|85964|85914|85964.1|85914.1|85962.3|85912.3|34
1628047880000|2021-08-04 03:31:20|85963.7|85913.7|85964.1|85914.1|85964.5|85914.5|85963|85913|34
1628047890000|2021-08-04 03:31:30|85964.2|85914.2|85964.1|85914.1|85967|85917|85963.9|85913.9|43
1628047900000|2021-08-04 03:31:40|85964.2|85914.2|85964.8|85914.8|85965.2|85915.2|85963.4|85913.4|34
1628047910000|2021-08-04 03:31:50|85964.7|85914.7|85968.2|85918.2|85968.2|85918.2|85964.2|85914.2|40
1628047920000|2021-08-04 03:32:00|85967.9|85917.9|85970.7|85920.7|85970.8|85920.8|85967.6|85917.6|45
1628047930000|2021-08-04 03:32:10|85970|85920|85971.8|85921.8|85972.2|85922.2|85969.3|85919.3|43
1628047940000|2021-08-04 03:32:20|85972|85922|85971.6|85921.6|85972|85922|85970.7|85920.7|36
1628047950000|2021-08-04 03:32:30|85971.3|85921.3|85971.1|85921.1|85971.9|85921.9|85971|85921|23
1628047960000|2021-08-04 03:32:40|85971.5|85921.5|85973.3|85923.3|85973.9|85923.9|85971.5|85921.5|32
1628047970000|2021-08-04 03:32:50|85973.4|85923.4|85971.6|85921.6|85973.4|85923.4|85971.2|85921.2|42
1628047980000|2021-08-04 03:33:00|85972.3|85922.3|85975|85925|85975.4|85925.4|85972.3|85922.3|36
1628047990000|2021-08-04 03:33:10|85974.8|85924.8|85974.8|85924.8|85975.4|85925.4|85973.8|85923.8|21
1628048000000|2021-08-04 03:33:20|85974.7|85924.7|85974.7|85924.7|85976.4|85926.4|85973.6|85923.6|32
1628048010000|2021-08-04 03:33:30|85975.2|85925.2|85974.3|85924.3|85976.2|85926.2|85973.2|85923.2|44
1628048020000|2021-08-04 03:33:40|85974.5|85924.5|85972|85922|85975.5|85925.5|85971.7|85921.7|32
1628048030000|2021-08-04 03:33:50|85971.6|85921.6|85972.7|85922.7|85972.8|85922.8|85970.5|85920.5|23
1628048040000|2021-08-04 03:34:00|85972.5|85922.5|85972.5|85922.5|85972.5|85922.5|85971.1|85921.1|30
1628048050000|2021-08-04 03:34:10|85972.1|85922.1|85972.6|85922.6|85972.7|85922.7|85971.6|85921.6|27
1628048060000|2021-08-04 03:34:20|85972.8|85922.8|85971.8|85921.8|85972.9|85922.9|85971.3|85921.3|21
1628048070000|2021-08-04 03:34:30|85972.4|85922.4|85971.8|85921.8|85974.1|85924.1|85970.2|85920.2|25
1628048080000|2021-08-04 03:34:40|85971.5|85921.5|85971.3|85921.3|85972.3|85922.3|85970.9|85920.9|30
1628048090000|2021-08-04 03:34:50|85970.4|85920.4|85966.4|85916.4|85971.2|85921.2|85966.4|85916.4|21
1628048100000|2021-08-04 03:35:00|85967.5|85917.5|85968.1|85918.1|85968.4|85918.4|85966.7|85916.7|43
1628048110000|2021-08-04 03:35:10|85967.7|85917.7|85967.9|85917.9|85968.3|85918.3|85967.3|85917.3|35
1628048120000|2021-08-04 03:35:20|85967.3|85917.3|85967.3|85917.3|85967.9|85917.9|85966.8|85916.8|45
1628048130000|2021-08-04 03:35:30|85967.2|85917.2|85967.3|85917.3|85967.7|85917.7|85966.6|85916.6|44
1628048140000|2021-08-04 03:35:40|85967.2|85917.2|85968.9|85918.9|85968.9|85918.9|85966.6|85916.6|38
1628048150000|2021-08-04 03:35:50|85967.6|85917.6|85967.5|85917.5|85968.9|85918.9|85967.2|85917.2|38
1628048160000|2021-08-04 03:36:00|85967.3|85917.3|85968.1|85918.1|85969.2|85919.2|85967|85917|43
1628048170000|2021-08-04 03:36:10|85968.2|85918.2|85967.3|85917.3|85968.2|85918.2|85966.8|85916.8|33
1628048180000|2021-08-04 03:36:20|85967.5|85917.5|85967.4|85917.4|85968|85918|85967.4|85917.4|28
1628048190000|2021-08-04 03:36:30|85968.2|85918.2|85969.5|85919.5|85970|85920|85968.1|85918.1|32
1628048200000|2021-08-04 03:36:40|85969.6|85919.6|85968.5|85918.5|85970.4|85920.4|85968.2|85918.2|12
1628048210000|2021-08-04 03:36:50|85968.9|85918.9|85968.7|85918.7|85969.9|85919.9|85968.6|85918.6|27
1628048220000|2021-08-04 03:37:00|85968.6|85918.6|85967.6|85917.6|85968.9|85918.9|85967.5|85917.5|18
1628048230000|2021-08-04 03:37:10|85967.5|85917.5|85967.3|85917.3|85968.3|85918.3|85966.8|85916.8|28
1628048240000|2021-08-04 03:37:20|85967.5|85917.5|85967.9|85917.9|85969.4|85919.4|85966.7|85916.7|36
1628048250000|2021-08-04 03:37:30|85968.2|85918.2|85967.6|85917.6|85968.3|85918.3|85967.2|85917.2|29
1628048260000|2021-08-04 03:37:40|85968.1|85918.1|85967.9|85917.9|85968.2|85918.2|85967.4|85917.4|31
1628048270000|2021-08-04 03:37:50|85968|85918|85963.3|85913.3|85969|85919|85963.3|85913.3|39
1628048280000|2021-08-04 03:38:00|85962.5|85912.5|85964|85914|85964.1|85914.1|85962.2|85912.2|15
1628048290000|2021-08-04 03:38:10|85964.1|85914.1|85963.3|85913.3|85964.4|85914.4|85963.3|85913.3|21
1628048300000|2021-08-04 03:38:20|85963.9|85913.9|85963.8|85913.8|85964.4|85914.4|85963.6|85913.6|15
1628048310000|2021-08-04 03:38:30|85964.3|85914.3|85965.8|85915.8|85966|85916|85963.1|85913.1|21
1628048320000|2021-08-04 03:38:40|85965.9|85915.9|85965|85915|85966.3|85916.3|85963.1|85913.1|20
1628048330000|2021-08-04 03:38:50|85964.5|85914.5|85964.4|85914.4|85967.2|85917.2|85964.4|85914.4|29
1628048340000|2021-08-04 03:39:00|85964.6|85914.6|85963.8|85913.8|85966.1|85916.1|85963.8|85913.8|30
1628048350000|2021-08-04 03:39:10|85964|85914|85965.6|85915.6|85965.9|85915.9|85964|85914|21
1628048360000|2021-08-04 03:39:20|85965.7|85915.7|85965|85915|85965.7|85915.7|85962.9|85912.9|18
1628048370000|2021-08-04 03:39:30|85964.6|85914.6|85965.2|85915.2|85965.8|85915.8|85964|85914|21
1628048380000|2021-08-04 03:39:40|85964.1|85914.1|85964.7|85914.7|85966.3|85916.3|85962.2|85912.2|18
1628048390000|2021-08-04 03:39:50|85964.6|85914.6|85963.8|85913.8|85965.5|85915.5|85963.8|85913.8|22
1628048400000|2021-08-04 03:40:00|85963.3|85913.3|85967.7|85917.7|85967.7|85917.7|85963.3|85913.3|21
1628048410000|2021-08-04 03:40:10|85967.6|85917.6|85967.6|85917.6|85968.1|85918.1|85966.3|85916.3|27
1628048420000|2021-08-04 03:40:20|85967.2|85917.2|85968.8|85918.8|85969.4|85919.4|85966.8|85916.8|34
1628048430000|2021-08-04 03:40:30|85968.7|85918.7|85968.7|85918.7|85969.5|85919.5|85968|85918|7
1628048440000|2021-08-04 03:40:40|85969|85919|85972.7|85922.7|85973.4|85923.4|85969|85919|32
1628048450000|2021-08-04 03:40:50|85971.9|85921.9|85975.6|85925.6|85975.7|85925.7|85971.9|85921.9|30
1628048460000|2021-08-04 03:41:00|85975.4|85925.4|85973|85923|85975.4|85925.4|85972.8|85922.8|24
1628048470000|2021-08-04 03:41:10|85972.9|85922.9|85974|85924|85975.6|85925.6|85972.1|85922.1|24
1628048480000|2021-08-04 03:41:20|85973.8|85923.8|85977.6|85927.6|85977.8|85927.8|85973|85923|26
1628048490000|2021-08-04 03:41:30|85977.5|85927.5|85977.4|85927.4|85979.4|85929.4|85976.6|85926.6|33
1628048500000|2021-08-04 03:41:40|85977.2|85927.2|85978.9|85928.9|85979|85929|85976.9|85926.9|9
1628048510000|2021-08-04 03:41:50|85978.7|85928.7|85978.9|85928.9|85979|85929|85978|85928|13
1628048520000|2021-08-04 03:42:00|85978.2|85928.2|85979|85929|85979.5|85929.5|85976.1|85926.1|23
1628048530000|2021-08-04 03:42:10|85979.4|85929.4|85976.7|85926.7|85980|85930|85976.6|85926.6|11
1628048540000|2021-08-04 03:42:20|85976.5|85926.5|85977|85927|85977|85927|85975.6|85925.6|12
1628048550000|2021-08-04 03:42:30|85977.1|85927.1|85977.7|85927.7|85977.8|85927.8|85976.7|85926.7|16
1628048560000|2021-08-04 03:42:40|85978.6|85928.6|85978.2|85928.2|85979.7|85929.7|85977.4|85927.4|12
1628048570000|2021-08-04 03:42:50|85978.5|85928.5|85979.6|85929.6|85980|85930|85977.8|85927.8|11
1628048580000|2021-08-04 03:43:00|85979.5|85929.5|85978.8|85928.8|85979.6|85929.6|85976.7|85926.7|27
1628048590000|2021-08-04 03:43:10|85978.7|85928.7|85979.7|85929.7|85980.1|85930.1|85978.1|85928.1|31
1628048600000|2021-08-04 03:43:20|85978.9|85928.9|85980.5|85930.5|85981.1|85931.1|85978.7|85928.7|28
1628048610000|2021-08-04 03:43:30|85980.3|85930.3|85980.5|85930.5|85980.5|85930.5|85978.2|85928.2|15
1628048620000|2021-08-04 03:43:40|85980.2|85930.2|85979.3|85929.3|85980.2|85930.2|85978.5|85928.5|33
1628048630000|2021-08-04 03:43:50|85979.2|85929.2|85979.1|85929.1|85979.9|85929.9|85978|85928|28
1628048640000|2021-08-04 03:44:00|85979.4|85929.4|85978.3|85928.3|85980.3|85930.3|85977.8|85927.8|26
1628048650000|2021-08-04 03:44:10|85978.1|85928.1|85978.5|85928.5|85979.4|85929.4|85977.8|85927.8|31
1628048660000|2021-08-04 03:44:20|85979|85929|85980.2|85930.2|85980.2|85930.2|85978.9|85928.9|8
1628048670000|2021-08-04 03:44:30|85980|85930|85978.7|85928.7|85980.1|85930.1|85978.4|85928.4|15
1628048680000|2021-08-04 03:44:40|85978.9|85928.9|85978.5|85928.5|85980.5|85930.5|85977.8|85927.8|17
1628048690000|2021-08-04 03:44:50|85978.3|85928.3|85979.7|85929.7|85980.2|85930.2|85978.2|85928.2|19
1628048700000|2021-08-04 03:45:00|85979|85929|85979.2|85929.2|85979.5|85929.5|85978.4|85928.4|23
1628048710000|2021-08-04 03:45:10|85979.3|85929.3|85983.7|85933.7|85983.7|85933.7|85978.1|85928.1|21
1628048720000|2021-08-04 03:45:20|85983.9|85933.9|85982.9|85932.9|85983.9|85933.9|85980|85930|14
1628048730000|2021-08-04 03:45:30|85982.5|85932.5|85983.4|85933.4|85983.6|85933.6|85981.9|85931.9|20
1628048740000|2021-08-04 03:45:40|85983.5|85933.5|85984.4|85934.4|85984.7|85934.7|85983.5|85933.5|18
1628048750000|2021-08-04 03:45:50|85982.4|85932.4|85979.6|85929.6|85983.2|85933.2|85978.1|85928.1|26
1628048760000|2021-08-04 03:46:00|85979.7|85929.7|85980|85930|85980.7|85930.7|85978.8|85928.8|20
1628048770000|2021-08-04 03:46:10|85980.5|85930.5|85979.4|85929.4|85980.8|85930.8|85978.6|85928.6|16
1628048780000|2021-08-04 03:46:20|85979.2|85929.2|85979|85929|85979.7|85929.7|85977.1|85927.1|14
1628048790000|2021-08-04 03:46:30|85979.2|85929.2|85978.9|85928.9|85980.2|85930.2|85978.2|85928.2|26
1628048800000|2021-08-04 03:46:40|85978.7|85928.7|85978.9|85928.9|85979.6|85929.6|85977.2|85927.2|22
1628048810000|2021-08-04 03:46:50|85979|85929|85979.6|85929.6|85979.8|85929.8|85978|85928|22
1628048820000|2021-08-04 03:47:00|85979.4|85929.4|85979|85929|85979.4|85929.4|85976.9|85926.9|19
1628048830000|2021-08-04 03:47:10|85979.1|85929.1|85977.3|85927.3|85979.1|85929.1|85975.5|85925.5|23
1628048840000|2021-08-04 03:47:20|85977.1|85927.1|85975.7|85925.7|85977.7|85927.7|85975|85925|38
1628048850000|2021-08-04 03:47:30|85975|85925|85975.7|85925.7|85975.9|85925.9|85974.9|85924.9|14
1628048860000|2021-08-04 03:47:40|85976.1|85926.1|85975|85925|85976.5|85926.5|85974.5|85924.5|18
1628048870000|2021-08-04 03:47:50|85974.7|85924.7|85975|85925|85977.1|85927.1|85974.7|85924.7|15
1628048880000|2021-08-04 03:48:00|85974.9|85924.9|85975.4|85925.4|85975.6|85925.6|85974.9|85924.9|18
1628048890000|2021-08-04 03:48:10|85975.2|85925.2|85976.2|85926.2|85976.4|85926.4|85974.4|85924.4|18
1628048900000|2021-08-04 03:48:20|85976.1|85926.1|85975.2|85925.2|85976.4|85926.4|85974.4|85924.4|18
1628048910000|2021-08-04 03:48:30|85974.3|85924.3|85975.8|85925.8|85976.2|85926.2|85972.6|85922.6|41
1628048920000|2021-08-04 03:48:40|85975.9|85925.9|85975.7|85925.7|85976.9|85926.9|85975.4|85925.4|20
1628048930000|2021-08-04 03:48:50|85976.2|85926.2|85977.2|85927.2|85977.3|85927.3|85974.8|85924.8|26
1628048940000|2021-08-04 03:49:00|85977.4|85927.4|85975.9|85925.9|85977.4|85927.4|85975.6|85925.6|16
1628048950000|2021-08-04 03:49:10|85977.6|85927.6|85973.3|85923.3|85977.6|85927.6|85973.3|85923.3|31
1628048960000|2021-08-04 03:49:20|85973.4|85923.4|85973.3|85923.3|85974.3|85924.3|85973.2|85923.2|18
1628048970000|2021-08-04 03:49:30|85972.6|85922.6|85973.2|85923.2|85975.4|85925.4|85972|85922|13
1628048980000|2021-08-04 03:49:40|85973.1|85923.1|85975.4|85925.4|85975.9|85925.9|85973.1|85923.1|16
1628048990000|2021-08-04 03:49:50|85971.9|85921.9|85974.6|85924.6|85976|85926|85971.9|85921.9|29
1628049000000|2021-08-04 03:50:00|85974.5|85924.5|85976.6|85926.6|85977|85927|85974.5|85924.5|31
1628049010000|2021-08-04 03:50:10|85977|85927|85976.8|85926.8|85977.4|85927.4|85976.1|85926.1|14
1628049020000|2021-08-04 03:50:20|85976.3|85926.3|85974.3|85924.3|85977.2|85927.2|85974.3|85924.3|19
1628049030000|2021-08-04 03:50:30|85976|85926|85976.2|85926.2|85977.1|85927.1|85974.2|85924.2|31
1628049040000|2021-08-04 03:50:40|85976.4|85926.4|85976.6|85926.6|85977.3|85927.3|85975.7|85925.7|17
1628049050000|2021-08-04 03:50:50|85976.1|85926.1|85977.3|85927.3|85977.6|85927.6|85975.8|85925.8|12
1628049060000|2021-08-04 03:51:00|85977.4|85927.4|85976.2|85926.2|85977.9|85927.9|85975.6|85925.6|23
1628049070000|2021-08-04 03:51:10|85976.6|85926.6|85976.9|85926.9|85977.9|85927.9|85976.6|85926.6|23
1628049080000|2021-08-04 03:51:20|85976.7|85926.7|85977.4|85927.4|85978.3|85928.3|85976.5|85926.5|21
1628049090000|2021-08-04 03:51:30|85977.3|85927.3|85978.7|85928.7|85978.9|85928.9|85975.7|85925.7|26
1628049100000|2021-08-04 03:51:40|85978.6|85928.6|85978.1|85928.1|85978.6|85928.6|85977.1|85927.1|22
1628049110000|2021-08-04 03:51:50|85977.7|85927.7|85978.3|85928.3|85979.5|85929.5|85977.7|85927.7|23
1628049120000|2021-08-04 03:52:00|85978.4|85928.4|85977.2|85927.2|85979.2|85929.2|85977.2|85927.2|23
1628049130000|2021-08-04 03:52:10|85977|85927|85976.1|85926.1|85977.4|85927.4|85976|85926|21
1628049140000|2021-08-04 03:52:20|85976.4|85926.4|85975.2|85925.2|85976.4|85926.4|85974.9|85924.9|23
1628049150000|2021-08-04 03:52:30|85975.5|85925.5|85980.7|85930.7|85981.8|85931.8|85975.5|85925.5|36
1628049160000|2021-08-04 03:52:40|85981|85931|85980|85930|85981.5|85931.5|85980|85930|35
1628049170000|2021-08-04 03:52:50|85980.6|85930.6|85978.9|85928.9|85981.4|85931.4|85978.9|85928.9|25
1628049180000|2021-08-04 03:53:00|85979.3|85929.3|85980.7|85930.7|85983.1|85933.1|85979.2|85929.2|25
1628049190000|2021-08-04 03:53:10|85981.8|85931.8|85980.1|85930.1|85982|85932|85979.8|85929.8|24
1628049200000|2021-08-04 03:53:20|85979.6|85929.6|85982|85932|85982|85932|85979.2|85929.2|21
1628049210000|2021-08-04 03:53:30|85981.9|85931.9|85980.4|85930.4|85982|85932|85979|85929|22
1628049220000|2021-08-04 03:53:40|85979.3|85929.3|85983.3|85933.3|85984.7|85934.7|85979.3|85929.3|39
1628049230000|2021-08-04 03:53:50|85983.1|85933.1|85983|85933|85983.8|85933.8|85980.8|85930.8|14
1628049240000|2021-08-04 03:54:00|85982.5|85932.5|85982.2|85932.2|85984.5|85934.5|85981.1|85931.1|21
1628049250000|2021-08-04 03:54:10|85981.5|85931.5|85980.4|85930.4|85983|85933|85980.2|85930.2|14
1628049260000|2021-08-04 03:54:20|85982.8|85932.8|85981.1|85931.1|85983.2|85933.2|85979.7|85929.7|23
1628049270000|2021-08-04 03:54:30|85981.5|85931.5|85981.1|85931.1|85984.5|85934.5|85979.5|85929.5|23
1628049280000|2021-08-04 03:54:40|85980.6|85930.6|85980.6|85930.6|85982.2|85932.2|85980|85930|25
1628049290000|2021-08-04 03:54:50|85981.8|85931.8|85981.5|85931.5|85982.3|85932.3|85980.4|85930.4|20
1628049300000|2021-08-04 03:55:00|85982|85932|85981.2|85931.2|85983.2|85933.2|85979.5|85929.5|31
1628049310000|2021-08-04 03:55:10|85981.1|85931.1|85981.1|85931.1|85983.3|85933.3|85979.4|85929.4|24
1628049320000|2021-08-04 03:55:20|85979.4|85929.4|85979.1|85929.1|85981.2|85931.2|85979|85929|18
1628049330000|2021-08-04 03:55:30|85979.4|85929.4|85977.9|85927.9|85980.8|85930.8|85976.5|85926.5|33
1628049340000|2021-08-04 03:55:40|85978.4|85928.4|85979.5|85929.5|85980|85930|85977.4|85927.4|18
1628049350000|2021-08-04 03:55:50|85979.4|85929.4|85979.9|85929.9|85980.6|85930.6|85978|85928|13
1628049360000|2021-08-04 03:56:00|85978.2|85928.2|85978.9|85928.9|85979.6|85929.6|85977.8|85927.8|24
1628049370000|2021-08-04 03:56:10|85979.6|85929.6|85979.7|85929.7|85982.3|85932.3|85978.3|85928.3|11
1628049380000|2021-08-04 03:56:20|85981.3|85931.3|85978.3|85928.3|85982|85932|85977.3|85927.3|9
1628049390000|2021-08-04 03:56:30|85978.4|85928.4|85980|85930|85981.5|85931.5|85978.4|85928.4|18
1628049400000|2021-08-04 03:56:40|85979.9|85929.9|85980.6|85930.6|85981.2|85931.2|85979.9|85929.9|24
1628049410000|2021-08-04 03:56:50|85980.5|85930.5|85981.6|85931.6|85982|85932|85980.4|85930.4|27
1628049420000|2021-08-04 03:57:00|85981.5|85931.5|85982|85932|85983.1|85933.1|85979.5|85929.5|37
1628049430000|2021-08-04 03:57:10|85980|85930|85979|85929|85980.7|85930.7|85979|85929|16
1628049440000|2021-08-04 03:57:20|85978.7|85928.7|85980.2|85930.2|85980.2|85930.2|85978.7|85928.7|21
1628049450000|2021-08-04 03:57:30|85981.2|85931.2|85981|85931|85982.5|85932.5|85980.4|85930.4|15
1628049460000|2021-08-04 03:57:40|85983.4|85933.4|85982.6|85932.6|85983.4|85933.4|85979.5|85929.5|24
1628049470000|2021-08-04 03:57:50|85982.5|85932.5|85981.2|85931.2|85983|85933|85980.5|85930.5|34
1628049480000|2021-08-04 03:58:00|85981.5|85931.5|85980.8|85930.8|85981.5|85931.5|85979.4|85929.4|22
1628049490000|2021-08-04 03:58:10|85980.7|85930.7|85980.8|85930.8|85982.9|85932.9|85979.5|85929.5|24
1628049500000|2021-08-04 03:58:20|85981.2|85931.2|85980.2|85930.2|85984.2|85934.2|85979.9|85929.9|35
1628049510000|2021-08-04 03:58:30|85980.4|85930.4|85980.5|85930.5|85982.8|85932.8|85978.9|85928.9|41
1628049520000|2021-08-04 03:58:40|85980.7|85930.7|85980|85930|85980.7|85930.7|85979.6|85929.6|18
1628049530000|2021-08-04 03:58:50|85977.9|85927.9|85979.1|85929.1|85979.8|85929.8|85977.9|85927.9|21
1628049540000|2021-08-04 03:59:00|85978.3|85928.3|85978.4|85928.4|85978.5|85928.5|85977.4|85927.4|21
1628049550000|2021-08-04 03:59:10|85979.2|85929.2|85979.8|85929.8|85981.2|85931.2|85977.6|85927.6|14
1628049560000|2021-08-04 03:59:20|85979.7|85929.7|85978.2|85928.2|85979.8|85929.8|85976.3|85926.3|23
1628049570000|2021-08-04 03:59:30|85978.5|85928.5|85977.6|85927.6|85978.5|85928.5|85976.4|85926.4|13
1628049580000|2021-08-04 03:59:40|85977.9|85927.9|85980.8|85930.8|85982.1|85932.1|85977.3|85927.3|30
1628049590000|2021-08-04 03:59:50|85981.1|85931.1|85981|85931|85981.5|85931.5|85980.3|85930.3|43
1628049600000|2021-08-04 04:00:00|85981.1|85931.1|85982|85932|85982.9|85932.9|85981|85931|32
1628049610000|2021-08-04 04:00:10|85981.9|85931.9|85981.4|85931.4|85982.1|85932.1|85980.6|85930.6|31
1628049620000|2021-08-04 04:00:20|85981|85931|85982.4|85932.4|85982.5|85932.5|85980.6|85930.6|27
1628049630000|2021-08-04 04:00:30|85983.4|85933.4|85981.7|85931.7|85983.4|85933.4|85980.8|85930.8|30
1628049640000|2021-08-04 04:00:40|85981.2|85931.2|85983.8|85933.8|85984|85934|85979.9|85929.9|26
1628049650000|2021-08-04 04:00:50|85983.6|85933.6|85981.9|85931.9|85984.5|85934.5|85981.7|85931.7|37
1628049660000|2021-08-04 04:01:00|85981.6|85931.6|85982.3|85932.3|85982.8|85932.8|85981.2|85931.2|28
1628049670000|2021-08-04 04:01:10|85981|85931|85982.4|85932.4|85982.4|85932.4|85980.4|85930.4|13
1628049680000|2021-08-04 04:01:20|85981.3|85931.3|85983.4|85933.4|85989.8|85933.5|85978.3|85918.8|13
1628049690000|2021-08-04 04:01:30|85982.4|85932.4|85982.5|85932.5|85983|85933|85980.2|85930.2|26
1628049700000|2021-08-04 04:01:40|85982.3|85932.3|85983.3|85933.3|85983.5|85933.5|85981.5|85931.5|16
1628049710000|2021-08-04 04:01:50|85983.2|85933.2|85983.4|85933.4|85984.5|85934.5|85983|85933|28
1628049720000|2021-08-04 04:02:00|85981.8|85931.8|85982|85932|85982.8|85932.8|85981.1|85931.1|21
1628049730000|2021-08-04 04:02:10|85981.8|85931.8|85983.8|85933.8|85983.8|85933.8|85981.6|85931.6|10
1628049740000|2021-08-04 04:02:20|85983.4|85933.4|85981.4|85931.4|85983.9|85933.9|85980.3|85930.3|12
1628049750000|2021-08-04 04:02:30|85981.3|85931.3|85978.5|85928.5|85981.7|85931.7|85977.6|85927.6|43
1628049760000|2021-08-04 04:02:40|85977.9|85927.9|85978.1|85928.1|85979.4|85929.4|85977.4|85927.4|32
1628049770000|2021-08-04 04:02:50|85977.6|85927.6|85977.9|85927.9|85979.1|85929.1|85977.5|85927.5|13
1628049780000|2021-08-04 04:03:00|85977.5|85927.5|85979.1|85929.1|85979.5|85929.5|85977.3|85927.3|26
1628049790000|2021-08-04 04:03:10|85977.9|85927.9|85980|85930|85980.1|85930.1|85977.9|85927.9|20
1628049800000|2021-08-04 04:03:20|85979.9|85929.9|85979.2|85929.2|85982.2|85932.2|85978.5|85928.5|34
1628049810000|2021-08-04 04:03:30|85980.1|85930.1|85981.4|85931.4|85982.7|85932.7|85980.1|85930.1|23
1628049820000|2021-08-04 04:03:40|85982.1|85932.1|85982.2|85932.2|85982.8|85932.8|85980.7|85930.7|15
1628049830000|2021-08-04 04:03:50|85981.6|85931.6|85982.5|85932.5|85982.7|85932.7|85981.2|85931.2|22
1628049840000|2021-08-04 04:04:00|85981.9|85931.9|85983.2|85933.2|85983.2|85933.2|85981.3|85931.3|36
1628049850000|2021-08-04 04:04:10|85982.9|85932.9|85982.8|85932.8|85983.3|85933.3|85981.6|85931.6|33
1628049860000|2021-08-04 04:04:20|85982.9|85932.9|85982.2|85932.2|85983.8|85933.8|85981.5|85931.5|20
1628049870000|2021-08-04 04:04:30|85982.1|85932.1|85984.5|85934.5|85984.5|85934.5|85981.7|85931.7|19
1628049880000|2021-08-04 04:04:40|85984|85934|85982.7|85932.7|85984.3|85934.3|85982.1|85932.1|23
1628049890000|2021-08-04 04:04:50|85982.6|85932.6|85983.8|85933.8|85983.8|85933.8|85981.7|85931.7|19
1628049900000|2021-08-04 04:05:00|85983.9|85933.9|85982.6|85932.6|85984.4|85934.4|85981.8|85931.8|14
1628049910000|2021-08-04 04:05:10|85981.9|85931.9|85985.8|85935.8|85985.8|85935.8|85981.6|85931.6|23
1628049920000|2021-08-04 04:05:20|85985.5|85935.5|85984|85934|85986.3|85936.3|85983.4|85933.4|40
1628049930000|2021-08-04 04:05:30|85983.8|85933.8|85983.9|85933.9|85983.9|85933.9|85982.4|85932.4|41
1628049940000|2021-08-04 04:05:40|85983.8|85933.8|85984.6|85934.6|85985.3|85935.3|85982.8|85932.8|27
1628049950000|2021-08-04 04:05:50|85984|85934|85983.5|85933.5|85985.4|85935.4|85983.5|85933.5|10
1628049960000|2021-08-04 04:06:00|85983.7|85933.7|85984.4|85934.4|85985.1|85935.1|85983.4|85933.4|30
1628049970000|2021-08-04 04:06:10|85984.6|85934.6|85985.7|85935.7|85985.8|85935.8|85984.3|85934.3|24
1628049980000|2021-08-04 04:06:20|85985.8|85935.8|85983.6|85933.6|85986.9|85936.9|85983.6|85933.6|21
1628049990000|2021-08-04 04:06:30|85983.2|85933.2|85986.5|85936.5|85988.3|85938.3|85983.2|85933.2|47
1628050000000|2021-08-04 04:06:40|85986.9|85936.9|85988|85938|85988|85938|85985.8|85935.8|16
1628050010000|2021-08-04 04:06:50|85988.1|85938.1|85991|85941|85992|85942|85987.7|85937.7|44
1628050020000|2021-08-04 04:07:00|85990.7|85940.7|85989.1|85939.1|85993.6|85943.6|85988.9|85938.9|24
1628050030000|2021-08-04 04:07:10|85989|85939|85989.8|85939.8|85990.4|85940.4|85988.5|85938.5|33
1628050040000|2021-08-04 04:07:20|85989.9|85939.9|85990.4|85940.4|85990.4|85940.4|85989.1|85939.1|26
1628050050000|2021-08-04 04:07:30|85990.5|85940.5|85989.2|85939.2|85990.5|85940.5|85987.8|85937.8|18
1628050060000|2021-08-04 04:07:40|85988.9|85938.9|85990|85940|85992.2|85942.2|85988.6|85938.6|38
1628050070000|2021-08-04 04:07:50|85990.5|85940.5|85990.2|85940.2|85990.9|85940.9|85989.5|85939.5|30
1628050080000|2021-08-04 04:08:00|85990.1|85940.1|85991|85941|85991|85941|85989.7|85939.7|26
1628050090000|2021-08-04 04:08:10|85990.8|85940.8|85991.5|85941.5|85992|85942|85990.6|85940.6|20
1628050100000|2021-08-04 04:08:20|85991.6|85941.6|85990.4|85940.4|85991.6|85941.6|85989.4|85939.4|16
1628050110000|2021-08-04 04:08:30|85990.3|85940.3|85992.4|85942.4|85992.4|85942.4|85990.2|85940.2|6
1628050120000|2021-08-04 04:08:40|85992|85942|85995.8|85945.8|85998.2|85948.2|85992|85942|38
1628050130000|2021-08-04 04:08:50|85994.4|85944.4|85995.5|85945.5|85997.2|85947.2|85994.4|85944.4|24
1628050140000|2021-08-04 04:09:00|85996|85946|85994.6|85944.6|85997.1|85947.1|85992.9|85942.9|24
1628050150000|2021-08-04 04:09:10|85994|85944|85993.3|85943.3|85994.2|85944.2|85992.2|85942.2|24
1628050160000|2021-08-04 04:09:20|85993.4|85943.4|85992.7|85942.7|85994.8|85944.8|85992.2|85942.2|17
1628050170000|2021-08-04 04:09:30|85992.9|85942.9|85993.7|85943.7|85993.7|85943.7|85992.1|85942.1|13
1628050180000|2021-08-04 04:09:40|85993.5|85943.5|85994.2|85944.2|85994.2|85944.2|85993.1|85943.1|15
1628050190000|2021-08-04 04:09:50|85993.9|85943.9|85994.9|85944.9|85996.8|85946.8|85993.9|85943.9|27
1628050200000|2021-08-04 04:10:00|85995|85945|85994.5|85944.5|85995.3|85945.3|85994.2|85944.2|11
1628050210000|2021-08-04 04:10:10|85994.8|85944.8|85994.5|85944.5|85994.8|85944.8|85992.2|85942.2|10
1628050220000|2021-08-04 04:10:20|85994.3|85944.3|85994.3|85944.3|85995.2|85945.2|85992.2|85942.2|12
1628050230000|2021-08-04 04:10:30|85993|85943|85991.5|85941.5|85994.6|85944.6|85991.3|85941.3|12
1628050240000|2021-08-04 04:10:40|85991.4|85941.4|85994.8|85944.8|85994.8|85944.8|85991.4|85941.4|16
1628050250000|2021-08-04 04:10:50|85993.5|85943.5|85993.2|85943.2|85993.8|85943.8|85992.8|85942.8|13
1628050260000|2021-08-04 04:11:00|85993.3|85943.3|85992.7|85942.7|85994.7|85944.7|85991.8|85941.8|21
1628050270000|2021-08-04 04:11:10|85991.8|85941.8|85994.1|85944.1|85994.1|85944.1|85991.6|85941.6|15
1628050280000|2021-08-04 04:11:20|85993.1|85943.1|85991.9|85941.9|85993.1|85943.1|85990.2|85940.2|26
1628050290000|2021-08-04 04:11:30|85991.5|85941.5|85991.3|85941.3|85992.1|85942.1|85991|85941|19
1628050300000|2021-08-04 04:11:40|85990.8|85940.8|85990.8|85940.8|85991.6|85941.6|85990.4|85940.4|22
1628050310000|2021-08-04 04:11:50|85991|85941|85992.6|85942.6|85992.6|85942.6|85990.6|85940.6|12
1628050320000|2021-08-04 04:12:00|85994.5|85944.5|85992.2|85942.2|85994.5|85944.5|85991.7|85941.7|32
1628050330000|2021-08-04 04:12:10|85993.3|85943.3|85989.9|85939.9|85994.4|85944.4|85989.7|85939.7|30
1628050340000|2021-08-04 04:12:20|85989.6|85939.6|85988.5|85938.5|85989.6|85939.6|85986.1|85936.1|19
1628050350000|2021-08-04 04:12:30|85989.2|85939.2|85986.5|85936.5|85990.1|85940.1|85985.1|85935.1|25
1628050360000|2021-08-04 04:12:40|85986|85936|85985.7|85935.7|85986.6|85936.6|85984|85934|26
1628050370000|2021-08-04 04:12:50|85985.5|85935.5|85986.4|85936.4|85986.5|85936.5|85984.9|85934.9|16
1628050380000|2021-08-04 04:13:00|85986.3|85936.3|85985.7|85935.7|85987.4|85937.4|85985.1|85935.1|24
1628050390000|2021-08-04 04:13:10|85985.3|85935.3|85986.6|85936.6|85986.7|85936.7|85984.4|85934.4|14
1628050400000|2021-08-04 04:13:20|85985.8|85935.8|85985.2|85935.2|85986.1|85936.1|85984.3|85934.3|30
1628050410000|2021-08-04 04:13:30|85985.3|85935.3|85984.6|85934.6|85988.2|85938.2|85983.2|85933.2|32
1628050420000|2021-08-04 04:13:40|85986|85936|85985.3|85935.3|85986|85936|85984.6|85934.6|14
1628050430000|2021-08-04 04:13:50|85985.2|85935.2|85991.7|85941.7|85991.9|85941.9|85984.7|85934.7|24
1628050440000|2021-08-04 04:14:00|85991|85941|85992|85942|85992|85942|85989.7|85939.7|25
1628050450000|2021-08-04 04:14:10|85991.9|85941.9|85991.8|85941.8|85992.4|85942.4|85991.3|85941.3|14
1628050460000|2021-08-04 04:14:20|85991.9|85941.9|85991.1|85941.1|85992.3|85942.3|85991.1|85941.1|19
1628050470000|2021-08-04 04:14:30|85991.5|85941.5|85995.3|85945.3|85995.3|85945.3|85991.5|85941.5|11
1628050480000|2021-08-04 04:14:40|85997.4|85947.4|85999.1|85949.1|85999.8|85949.8|85997.4|85947.4|28
1628050490000|2021-08-04 04:14:50|85997.8|85947.8|85997.7|85947.7|85999.4|85949.4|85997.5|85947.5|21
1628050500000|2021-08-04 04:15:00|85998.1|85948.1|85999.3|85949.3|85999.3|85949.3|85998|85948|13
1628050510000|2021-08-04 04:15:10|85999.1|85949.1|85998.7|85948.7|86000.6|85950.6|85998.5|85948.5|15
1628050520000|2021-08-04 04:15:20|85998.4|85948.4|86000.5|85950.5|86000.5|85950.5|85998.4|85948.4|10
1628050530000|2021-08-04 04:15:30|85998.9|85948.9|85996.8|85946.8|85999.4|85949.4|85996.8|85946.8|23
1628050540000|2021-08-04 04:15:40|85996.6|85946.6|86000.4|85950.4|86000.9|85950.9|85996.6|85946.6|29
1628050550000|2021-08-04 04:15:50|85999.7|85949.7|85999.1|85949.1|86001.7|85951.7|85999.1|85949.1|23
1628050560000|2021-08-04 04:16:00|85999.2|85949.2|85999.8|85949.8|86000.6|85950.6|85997.8|85947.8|22
1628050570000|2021-08-04 04:16:10|85999.2|85949.2|85999.1|85949.1|86000.7|85950.7|85998.9|85948.9|17
1628050580000|2021-08-04 04:16:20|86001.3|85951.3|86000.8|85950.8|86001.4|85951.4|85998.2|85948.2|11
1628050590000|2021-08-04 04:16:30|85999.6|85949.6|86002.1|85952.1|86002.1|85952.1|85998.8|85948.8|19
1628050600000|2021-08-04 04:16:40|86000.7|85950.7|86000.4|85950.4|86001.6|85951.6|85999.1|85949.1|29
1628050610000|2021-08-04 04:16:50|86000|85950|86002.6|85952.6|86003|85953|86000|85950|28
1628050620000|2021-08-04 04:17:00|86001.8|85951.8|86003.2|85953.2|86005.2|85955.2|86001.8|85951.8|24
1628050630000|2021-08-04 04:17:10|86002.8|85952.8|86002.9|85952.9|86003.1|85953.1|86002|85952|8
1628050640000|2021-08-04 04:17:20|86004.5|85954.5|86003.8|85953.8|86004.9|85954.9|86001.6|85951.6|28
1628050650000|2021-08-04 04:17:30|86003.7|85953.7|86007.8|85957.8|86007.8|85957.8|86002.5|85952.5|18
1628050660000|2021-08-04 04:17:40|86006.7|85956.7|86004.3|85954.3|86006.7|85956.7|86000.4|85950.4|28
1628050670000|2021-08-04 04:17:50|86004.2|85954.2|86002.2|85952.2|86004.7|85954.7|86002.2|85952.2|18
1628050680000|2021-08-04 04:18:00|86001.7|85951.7|86003|85953|86003.7|85953.7|86001.7|85951.7|22
1628050690000|2021-08-04 04:18:10|86002.6|85952.6|86002.2|85952.2|86005.5|85955.5|86001.8|85951.8|16
1628050700000|2021-08-04 04:18:20|86003|85953|86002.6|85952.6|86004.1|85954.1|86001.7|85951.7|16
1628050710000|2021-08-04 04:18:30|86004.5|85954.5|86004.1|85954.1|86004.6|85954.6|86003.5|85953.5|18
1628050720000|2021-08-04 04:18:40|86003.9|85953.9|86003.3|85953.3|86004.4|85954.4|86000|85950|25
1628050730000|2021-08-04 04:18:50|86003.2|85953.2|86003.6|85953.6|86004.6|85954.6|86002.1|85952.1|21
1628050740000|2021-08-04 04:19:00|86004.2|85954.2|86005|85955|86005.4|85955.4|86004.1|85954.1|8
1628050750000|2021-08-04 04:19:10|86005.8|85955.8|86005.4|85955.4|86005.8|85955.8|86003.5|85953.5|12
1628050760000|2021-08-04 04:19:20|86004.9|85954.9|86004.8|85954.8|86005.2|85955.2|86003.6|85953.6|14
1628050770000|2021-08-04 04:19:30|86004.9|85954.9|86003.2|85953.2|86006.6|85956.6|86003.2|85953.2|21
1628050780000|2021-08-04 04:19:40|86003.6|85953.6|86003.3|85953.3|86004.8|85954.8|86002.8|85952.8|12
1628050790000|2021-08-04 04:19:50|86003.6|85953.6|86005.6|85955.6|86005.7|85955.7|86002.9|85952.9|14
1628050800000|2021-08-04 04:20:00|86006.4|85956.4|86001.1|85951.1|86006.6|85956.6|86000.7|85950.7|22
1628050810000|2021-08-04 04:20:10|86001|85951|86002.2|85952.2|86002.5|85952.5|86000.6|85950.6|10
1628050820000|2021-08-04 04:20:20|86002.6|85952.6|86002.5|85952.5|86004|85954|86001.3|85951.3|18
1628050830000|2021-08-04 04:20:30|86003.5|85953.5|86003.5|85953.5|86005.4|85955.4|86002.5|85952.5|14
1628050840000|2021-08-04 04:20:40|86003.1|85953.1|85998.4|85948.4|86004|85954|85997.8|85947.8|40
1628050850000|2021-08-04 04:20:50|86000.1|85950.1|85997|85947|86000.9|85950.9|85989.7|85939.7|41
1628050860000|2021-08-04 04:21:00|85996.4|85946.4|85991.2|85941.2|85999.8|85949.8|85989.7|85939.7|66
1628050870000|2021-08-04 04:21:10|85989.6|85939.6|85990.8|85940.8|85996.6|85946.6|85987.8|85937.8|60
1628050880000|2021-08-04 04:21:20|85990.7|85940.7|85995.9|85945.9|85996.1|85946.1|85990.6|85940.6|30
1628050890000|2021-08-04 04:21:30|85995.1|85945.1|85997.5|85947.5|85997.5|85947.5|85995.1|85945.1|21
1628050900000|2021-08-04 04:21:40|85997.6|85947.6|85997.6|85947.6|85997.7|85947.7|85996.3|85946.3|11
1628050910000|2021-08-04 04:21:50|85997.4|85947.4|85996.6|85946.6|85997.4|85947.4|85995.1|85945.1|24
1628050920000|2021-08-04 04:22:00|85996.3|85946.3|85997.3|85947.3|85997.3|85947.3|85996|85946|15
1628050930000|2021-08-04 04:22:10|85996.9|85946.9|85998.5|85948.5|85998.5|85948.5|85996.6|85946.6|11
1628050940000|2021-08-04 04:22:20|85996.8|85946.8|85996.8|85946.8|85998.9|85948.9|85996.2|85946.2|17
1628050950000|2021-08-04 04:22:30|85996.1|85946.1|85996.8|85946.8|85997.9|85947.9|85995.6|85945.6|20
1628050960000|2021-08-04 04:22:40|85997|85947|85997.6|85947.6|85997.9|85947.9|85996.9|85946.9|15
1628050970000|2021-08-04 04:22:50|85997.9|85947.9|85996.5|85946.5|85998.8|85948.8|85996|85946|19
1628050980000|2021-08-04 04:23:00|85996.3|85946.3|85997.3|85947.3|85998.2|85948.2|85996.3|85946.3|19
1628050990000|2021-08-04 04:23:10|85996.6|85946.6|86001.8|85951.8|86002.6|85952.6|85995.8|85945.8|28
1628051000000|2021-08-04 04:23:20|86002.3|85952.3|86002.4|85952.4|86003.7|85953.7|86001.8|85951.8|26
1628051010000|2021-08-04 04:23:30|86002|85952|86003.1|85953.1|86003.3|85953.3|86001.7|85951.7|21
1628051020000|2021-08-04 04:23:40|86002.8|85952.8|86003.4|85953.4|86003.7|85953.7|86001.8|85951.8|13
1628051030000|2021-08-04 04:23:50|86004.1|85954.1|86003.8|85953.8|86004.6|85954.6|86001.6|85951.6|19
1628051040000|2021-08-04 04:24:00|86003.4|85953.4|86003.1|85953.1|86003.5|85953.5|86002|85952|33
1628051050000|2021-08-04 04:24:10|86001.7|85951.7|86003.2|85953.2|86003.2|85953.2|86001.5|85951.5|27
1628051060000|2021-08-04 04:24:20|86003.1|85953.1|86003.4|85953.4|86003.8|85953.8|86002.4|85952.4|22
1628051070000|2021-08-04 04:24:30|86003.7|85953.7|86003.4|85953.4|86003.7|85953.7|86002.2|85952.2|23
1628051080000|2021-08-04 04:24:40|86003.9|85953.9|86005.6|85955.6|86005.6|85955.6|86003.9|85953.9|21
1628051090000|2021-08-04 04:24:50|86005.5|85955.5|86006.1|85956.1|86006.4|85956.4|86004.5|85954.5|21
1628051100000|2021-08-04 04:25:00|86006.4|85956.4|86004.2|85954.2|86007.3|85957.3|86004.2|85954.2|16
1628051110000|2021-08-04 04:25:10|86006.1|85956.1|86006.6|85956.6|86006.6|85956.6|86004.9|85954.9|15
1628051120000|2021-08-04 04:25:20|86006.2|85956.2|86005.4|85955.4|86006.2|85956.2|86005|85955|18
1628051130000|2021-08-04 04:25:30|86005.7|85955.7|86006.9|85956.9|86008.8|85958.8|86005.4|85955.4|33
1628051140000|2021-08-04 04:25:40|86006.6|85956.6|86010.2|85960.2|86012.3|85962.3|86006.6|85956.6|26
1628051150000|2021-08-04 04:25:50|86010.8|85960.8|86010|85960|86011.7|85961.7|86009.5|85959.5|31
1628051160000|2021-08-04 04:26:00|86010.2|85960.2|86011.5|85961.5|86012.6|85962.6|86010.2|85960.2|24
1628051170000|2021-08-04 04:26:10|86011.8|85961.8|86009.9|85959.9|86012.9|85962.9|86009.7|85959.7|13
1628051180000|2021-08-04 04:26:20|86008.9|85958.9|86011.6|85961.6|86011.6|85961.6|86008.9|85958.9|11
1628051190000|2021-08-04 04:26:30|86008|85958|86008.1|85958.1|86010|85960|86007.5|85957.5|21
1628051200000|2021-08-04 04:26:40|86008.4|85958.4|86015.1|85965.1|86015.3|85965.3|86008.4|85958.4|28
1628051210000|2021-08-04 04:26:50|86015.2|85965.2|86016.5|85966.5|86017.6|85967.6|86014.5|85964.5|29
1628051220000|2021-08-04 04:27:00|86017|85967|86017|85967|86017.7|85967.7|86016.5|85966.5|16
1628051230000|2021-08-04 04:27:10|86016.8|85966.8|86017|85967|86017.8|85967.8|86015.3|85965.3|23
1628051240000|2021-08-04 04:27:20|86017.1|85967.1|86011.2|85961.2|86017.9|85967.9|86010.3|85960.3|23
1628051250000|2021-08-04 04:27:30|86010.6|85960.6|86011.9|85961.9|86012.7|85962.7|86009.3|85959.3|23
1628051260000|2021-08-04 04:27:40|86012.4|85962.4|86012.9|85962.9|86013.3|85963.3|86011.4|85961.4|19
1628051270000|2021-08-04 04:27:50|86012.8|85962.8|86011.7|85961.7|86012.8|85962.8|86011.5|85961.5|13
1628051280000|2021-08-04 04:28:00|86011.2|85961.2|86012.6|85962.6|86013.1|85963.1|86011.2|85961.2|26
1628051290000|2021-08-04 04:28:10|86012.2|85962.2|86011.6|85961.6|86013.6|85963.6|86010.6|85960.6|39
1628051300000|2021-08-04 04:28:20|86011.5|85961.5|86013.8|85963.8|86013.8|85963.8|86011.5|85961.5|13
1628051310000|2021-08-04 04:28:30|86009.1|85959.1|86015.8|85965.8|86016.3|85966.3|86009.1|85959.1|34
1628051320000|2021-08-04 04:28:40|86015.9|85965.9|86016.7|85966.7|86018.4|85968.4|86015.9|85965.9|26
1628051330000|2021-08-04 04:28:50|86016.9|85966.9|86016.3|85966.3|86016.9|85966.9|86016|85966|10
1628051340000|2021-08-04 04:29:00|86016.5|85966.5|86014.3|85964.3|86016.5|85966.5|86014|85964|15
1628051350000|2021-08-04 04:29:10|86014.4|85964.4|86016.1|85966.1|86016.2|85966.2|86014.1|85964.1|13
1628051360000|2021-08-04 04:29:20|86016|85966|86015.1|85965.1|86016.3|85966.3|86013.2|85963.2|22
1628051370000|2021-08-04 04:29:30|86015.6|85965.6|86015.8|85965.8|86016.7|85966.7|86015.3|85965.3|20
1628051380000|2021-08-04 04:29:40|86015.5|85965.5|86015.8|85965.8|86015.8|85965.8|86013.2|85963.2|15
1628051390000|2021-08-04 04:29:50|86015.4|85965.4|86017.9|85967.9|86021.2|85971.2|86014.9|85964.9|29
1628051400000|2021-08-04 04:30:00|86018.2|85968.2|86016.7|85966.7|86018.3|85968.3|86016.3|85966.3|35
1628051410000|2021-08-04 04:30:10|86017|85967|86015.3|85965.3|86017.7|85967.7|86015.2|85965.2|24
1628051420000|2021-08-04 04:30:20|86015.5|85965.5|86016.2|85966.2|86016.2|85966.2|86015.5|85965.5|11
1628051430000|2021-08-04 04:30:30|86015.8|85965.8|86014.9|85964.9|86016.8|85966.8|86014.3|85964.3|22
1628051440000|2021-08-04 04:30:40|86014.7|85964.7|86016.5|85966.5|86016.5|85966.5|86014.7|85964.7|16
1628051450000|2021-08-04 04:30:50|86016.3|85966.3|86019.7|85969.7|86020.3|85970.3|86016.3|85966.3|35
1628051460000|2021-08-04 04:31:00|86019.5|85969.5|86020.5|85970.5|86020.7|85970.7|86019.4|85969.4|25
1628051470000|2021-08-04 04:31:10|86020.1|85970.1|86018.2|85968.2|86020.5|85970.5|86018|85968|14
1628051480000|2021-08-04 04:31:20|86018.1|85968.1|86016.4|85966.4|86018.6|85968.6|86013.7|85963.7|8
1628051490000|2021-08-04 04:31:30|86015.5|85965.5|86014.7|85964.7|86018.1|85968.1|86014.7|85964.7|26
1628051500000|2021-08-04 04:31:40|86014.5|85964.5|86016.4|85966.4|86018|85968|86014.1|85964.1|18
1628051510000|2021-08-04 04:31:50|86014.6|85964.6|86014|85964|86015.2|85965.2|86013.2|85963.2|28
1628051520000|2021-08-04 04:32:00|86014.1|85964.1|86013.6|85963.6|86015.4|85965.4|86013.1|85963.1|33
1628051530000|2021-08-04 04:32:10|86014.1|85964.1|86015.3|85965.3|86016.5|85966.5|86013.4|85963.4|63
1628051540000|2021-08-04 04:32:20|86017|85967|86016.1|85966.1|86018.2|85968.2|86015.9|85965.9|12
1628051550000|2021-08-04 04:32:30|86016|85966|86016.5|85966.5|86018.3|85968.3|86016|85966|17
1628051560000|2021-08-04 04:32:40|86015.5|85965.5|86018.9|85968.9|86018.9|85968.9|86015.5|85965.5|19
1628051570000|2021-08-04 04:32:50|86019.4|85969.4|86017.5|85967.5|86019.4|85969.4|86016.3|85966.3|7
1628051580000|2021-08-04 04:33:00|86017.8|85967.8|86017.1|85967.1|86017.8|85967.8|86015.7|85965.7|11
1628051590000|2021-08-04 04:33:10|86017.5|85967.5|86016.6|85966.6|86020.7|85970.7|86016.6|85966.6|7
1628051600000|2021-08-04 04:33:20|86016.5|85966.5|86017|85967|86018.5|85968.5|86015.1|85965.1|11
1628051610000|2021-08-04 04:33:30|86018|85968|86020.5|85970.5|86020.5|85970.5|86015.7|85965.7|32
1628051620000|2021-08-04 04:33:40|86019.6|85969.6|86024.1|85974.1|86025.4|85975.4|86019|85969|19
1628051630000|2021-08-04 04:33:50|86023.8|85973.8|86022.1|85972.1|86024.4|85974.4|86020.9|85970.9|16
1628051640000|2021-08-04 04:34:00|86022.4|85972.4|86018.3|85968.3|86023.6|85973.6|86018|85968|25
1628051650000|2021-08-04 04:34:10|86019.1|85969.1|86020|85970|86022.3|85972.3|86018.2|85968.2|23
1628051660000|2021-08-04 04:34:20|86019.9|85969.9|86018.5|85968.5|86022.1|85972.1|86018.5|85968.5|17
1628051670000|2021-08-04 04:34:30|86018.6|85968.6|86018.8|85968.8|86019.8|85969.8|86018.1|85968.1|14
1628051680000|2021-08-04 04:34:40|86018.7|85968.7|86018.1|85968.1|86019|85969|86017.9|85967.9|25
1628051690000|2021-08-04 04:34:50|86018.3|85968.3|86019.7|85969.7|86019.8|85969.8|86018.1|85968.1|26
1628051700000|2021-08-04 04:35:00|86019.6|85969.6|86019.8|85969.8|86020.2|85970.2|86017.3|85967.3|30
1628051710000|2021-08-04 04:35:10|86018.7|85968.7|86016.4|85966.4|86019.3|85969.3|86016.4|85966.4|12
1628051720000|2021-08-04 04:35:20|86018.2|85968.2|86017.3|85967.3|86018.5|85968.5|86017.2|85967.2|11
1628051730000|2021-08-04 04:35:30|86016.7|85966.7|86018.2|85968.2|86019.4|85969.4|86016.7|85966.7|10
1628051740000|2021-08-04 04:35:40|86017.2|85967.2|86019|85969|86019.4|85969.4|86015.4|85965.4|30
1628051750000|2021-08-04 04:35:50|86020|85970|86019.5|85969.5|86020.8|85970.8|86019.5|85969.5|22
1628051760000|2021-08-04 04:36:00|86019.8|85969.8|86021.8|85971.8|86021.8|85971.8|86018.9|85968.9|25
1628051770000|2021-08-04 04:36:10|86021.7|85971.7|86020.7|85970.7|86022.7|85972.7|86020.7|85970.7|17
1628051780000|2021-08-04 04:36:20|86021|85971|86021.3|85971.3|86021.6|85971.6|86020.1|85970.1|19
1628051790000|2021-08-04 04:36:30|86021.4|85971.4|86020|85970|86022.3|85972.3|86019|85969|15
1628051800000|2021-08-04 04:36:40|86020.1|85970.1|86020.6|85970.6|86022|85972|86019.5|85969.5|22
1628051810000|2021-08-04 04:36:50|86020.4|85970.4|86021.1|85971.1|86021.1|85971.1|86019.3|85969.3|16
1628051820000|2021-08-04 04:37:00|86022.5|85972.5|86018.3|85968.3|86023.4|85973.4|86018|85968|29
1628051830000|2021-08-04 04:37:10|86018.8|85968.8|86019.3|85969.3|86020.2|85970.2|86018.6|85968.6|9
1628051840000|2021-08-04 04:37:20|86021.1|85971.1|86019.5|85969.5|86021.1|85971.1|86019.3|85969.3|12
1628051850000|2021-08-04 04:37:30|86019.8|85969.8|86018.1|85968.1|86019.8|85969.8|86018|85968|11
1628051860000|2021-08-04 04:37:40|86020|85970|86019.7|85969.7|86021.6|85971.6|86019.7|85969.7|10
1628051870000|2021-08-04 04:37:50|86019.8|85969.8|86022.5|85972.5|86022.5|85972.5|86019.6|85969.6|8
1628051880000|2021-08-04 04:38:00|86022.4|85972.4|86018.7|85968.7|86022.4|85972.4|86018.7|85968.7|19
1628051890000|2021-08-04 04:38:10|86019|85969|86018.8|85968.8|86021|85971|86018|85968|28
1628051900000|2021-08-04 04:38:20|86018.6|85968.6|86018.9|85968.9|86019.2|85969.2|86017.4|85967.4|12
1628051910000|2021-08-04 04:38:30|86018.8|85968.8|86018.9|85968.9|86018.9|85968.9|86018|85968|10
1628051920000|2021-08-04 04:38:40|86019|85969|86016.7|85966.7|86019.2|85969.2|86016.7|85966.7|12
1628051930000|2021-08-04 04:38:50|86016.6|85966.6|86018.1|85968.1|86021.1|85971.1|86016.5|85966.5|12
1628051940000|2021-08-04 04:39:00|86018|85968|86016.3|85966.3|86018.3|85968.3|86016.2|85966.2|25
1628051950000|2021-08-04 04:39:10|86016.1|85966.1|86015.6|85965.6|86016.3|85966.3|86015.5|85965.5|13
1628051960000|2021-08-04 04:39:20|86015.3|85965.3|86014.8|85964.8|86017.6|85967.6|86014.6|85964.6|13
1628051970000|2021-08-04 04:39:30|86014.1|85964.1|86013.9|85963.9|86015.8|85965.8|86013.8|85963.8|11
1628051980000|2021-08-04 04:39:40|86013.8|85963.8|86014.8|85964.8|86017.3|85967.3|86013.8|85963.8|12
1628051990000|2021-08-04 04:39:50|86015.2|85965.2|86013.3|85963.3|86015.3|85965.3|86013.3|85963.3|11
1628052000000|2021-08-04 04:40:00|86013.6|85963.6|86016|85966|86016.9|85966.9|86013.3|85963.3|21
1628052010000|2021-08-04 04:40:10|86015.8|85965.8|86013.4|85963.4|86016.2|85966.2|86012.7|85962.7|22
1628052020000|2021-08-04 04:40:20|86013.7|85963.7|86012.3|85962.3|86015.3|85965.3|86011.7|85961.7|13
1628052030000|2021-08-04 04:40:30|86011.9|85961.9|86012.4|85962.4|86013|85963|86011.9|85961.9|12
1628052040000|2021-08-04 04:40:40|86013.8|85963.8|86011.9|85961.9|86013.8|85963.8|86010.9|85960.9|12
1628052050000|2021-08-04 04:40:50|86011|85961|86011.3|85961.3|86012.5|85962.5|86011|85961|10
1628052060000|2021-08-04 04:41:00|86013.3|85963.3|86013.4|85963.4|86013.4|85963.4|86012.4|85962.4|8
1628052070000|2021-08-04 04:41:10|86012.2|85962.2|86010.8|85960.8|86013.8|85963.8|86010.8|85960.8|29
1628052080000|2021-08-04 04:41:20|86012.9|85962.9|86011.1|85961.1|86012.9|85962.9|86011.1|85961.1|19
1628052090000|2021-08-04 04:41:30|86011.2|85961.2|86011.6|85961.6|86011.8|85961.8|86010.6|85960.6|19
1628052100000|2021-08-04 04:41:40|86012.2|85962.2|86012.2|85962.2|86012.5|85962.5|86010.6|85960.6|16
1628052110000|2021-08-04 04:41:50|86013.9|85963.9|86013|85963|86013.9|85963.9|86012.6|85962.6|15
1628052120000|2021-08-04 04:42:00|86013.2|85963.2|86015.8|85965.8|86016.5|85966.5|86012.4|85962.4|25
1628052130000|2021-08-04 04:42:10|86016.4|85966.4|86013.3|85963.3|86017.2|85967.2|86012|85962|30
1628052140000|2021-08-04 04:42:20|86013.7|85963.7|86014.7|85964.7|86015.1|85965.1|86012.9|85962.9|20
1628052150000|2021-08-04 04:42:30|86014.6|85964.6|86015.3|85965.3|86017|85967|86014.3|85964.3|17
1628052160000|2021-08-04 04:42:40|86015.4|85965.4|86015.8|85965.8|86015.8|85965.8|86014.1|85964.1|10
1628052170000|2021-08-04 04:42:50|86015.4|85965.4|86014.6|85964.6|86016.6|85966.6|86014.1|85964.1|18
1628052180000|2021-08-04 04:43:00|86014.4|85964.4|86012.8|85962.8|86014.6|85964.6|86012.4|85962.4|24
1628052190000|2021-08-04 04:43:10|86012.7|85962.7|86014.4|85964.4|86015|85965|86012.1|85962.1|20
1628052200000|2021-08-04 04:43:20|86014.7|85964.7|86013.5|85963.5|86014.7|85964.7|86013.2|85963.2|12
1628052210000|2021-08-04 04:43:30|86013.6|85963.6|86013.6|85963.6|86014.3|85964.3|86012.4|85962.4|15
1628052220000|2021-08-04 04:43:40|86013.3|85963.3|86013.5|85963.5|86013.8|85963.8|86011.2|85961.2|36
1628052230000|2021-08-04 04:43:50|86013.6|85963.6|86016|85966|86016.1|85966.1|86012.5|85962.5|32
1628052240000|2021-08-04 04:44:00|86016.6|85966.6|86012.9|85962.9|86016.6|85966.6|86012.8|85962.8|18
1628052250000|2021-08-04 04:44:10|86012.7|85962.7|86015|85965|86015.8|85965.8|86012.7|85962.7|15
1628052260000|2021-08-04 04:44:20|86014.5|85964.5|86012.5|85962.5|86014.5|85964.5|86012.5|85962.5|14
1628052270000|2021-08-04 04:44:30|86012.7|85962.7|86013.8|85963.8|86016|85966|86012.2|85962.2|17
1628052280000|2021-08-04 04:44:40|86014.1|85964.1|86017.1|85967.1|86018.9|85968.9|86012.8|85962.8|34
1628052290000|2021-08-04 04:44:50|86017|85967|86015|85965|86017|85967|86014.9|85964.9|10
1628052300000|2021-08-04 04:45:00|86014.8|85964.8|86018.3|85968.3|86018.8|85968.8|86014.6|85964.6|19
1628052310000|2021-08-04 04:45:10|86018.4|85968.4|86020.1|85970.1|86022|85972|86018|85968|21
1628052320000|2021-08-04 04:45:20|86020.2|85970.2|86019.3|85969.3|86020.2|85970.2|86018.3|85968.3|17
1628052330000|2021-08-04 04:45:30|86019.1|85969.1|86019.5|85969.5|86020.4|85970.4|86019.1|85969.1|21
1628052340000|2021-08-04 04:45:40|86019.8|85969.8|86019.8|85969.8|86021.4|85971.4|86019|85969|10
1628052350000|2021-08-04 04:45:50|86019|85969|86019.9|85969.9|86020.1|85970.1|86018.7|85968.7|12
1628052360000|2021-08-04 04:46:00|86019.5|85969.5|86020.2|85970.2|86021.3|85971.3|86018.6|85968.6|24
1628052370000|2021-08-04 04:46:10|86020.4|85970.4|86021.2|85971.2|86024.8|85974.8|86020.4|85970.4|37
1628052380000|2021-08-04 04:46:20|86021.3|85971.3|86023.2|85973.2|86023.2|85973.2|86020.5|85970.5|32
1628052390000|2021-08-04 04:46:30|86022|85972|86024.6|85974.6|86025.1|85975.1|86022|85972|37
1628052400000|2021-08-04 04:46:40|86024.4|85974.4|86024.8|85974.8|86024.8|85974.8|86022.6|85972.6|17
1628052410000|2021-08-04 04:46:50|86024.1|85974.1|86021.5|85971.5|86027.7|85977.7|86021.5|85971.5|24
1628052420000|2021-08-04 04:47:00|86021.4|85971.4|86021.7|85971.7|86022.6|85972.6|86020.8|85970.8|16
1628052430000|2021-08-04 04:47:10|86022.2|85972.2|86020.7|85970.7|86022.6|85972.6|86020.6|85970.6|13
1628052440000|2021-08-04 04:47:20|86021|85971|86023.1|85973.1|86023.1|85973.1|86020.7|85970.7|19
1628052450000|2021-08-04 04:47:30|86023.3|85973.3|86021.3|85971.3|86023.5|85973.5|86019.9|85969.9|22
1628052460000|2021-08-04 04:47:40|86020.7|85970.7|86022.5|85972.5|86023.2|85973.2|86020.2|85970.2|17
1628052470000|2021-08-04 04:47:50|86022.6|85972.6|86021.8|85971.8|86023.1|85973.1|86021.6|85971.6|19
1628052480000|2021-08-04 04:48:00|86022.2|85972.2|86020.6|85970.6|86022.6|85972.6|86019.9|85969.9|13
1628052490000|2021-08-04 04:48:10|86020.7|85970.7|86021.6|85971.6|86022.6|85972.6|86020.3|85970.3|13
1628052500000|2021-08-04 04:48:20|86021.5|85971.5|86019.2|85969.2|86022.2|85972.2|86019.1|85969.1|12
1628052510000|2021-08-04 04:48:30|86019.8|85969.8|86021.3|85971.3|86021.5|85971.5|86019.2|85969.2|21
1628052520000|2021-08-04 04:48:40|86021.4|85971.4|86020.9|85970.9|86022|85972|86020.7|85970.7|18
1628052530000|2021-08-04 04:48:50|86021.1|85971.1|86020.2|85970.2|86021.9|85971.9|86020.2|85970.2|10
1628052540000|2021-08-04 04:49:00|86020.4|85970.4|86019.9|85969.9|86021.4|85971.4|86019.9|85969.9|13
1628052550000|2021-08-04 04:49:10|86020.4|85970.4|86020.7|85970.7|86021.9|85971.9|86020.4|85970.4|18
1628052560000|2021-08-04 04:49:20|86020.6|85970.6|86024|85974|86025.9|85975.9|86020.3|85970.3|22
1628052570000|2021-08-04 04:49:30|86024.5|85974.5|86024.6|85974.6|86025.6|85975.6|86023.7|85973.7|15
1628052580000|2021-08-04 04:49:40|86024.5|85974.5|86024.3|85974.3|86025.3|85975.3|86023.1|85973.1|22
1628052590000|2021-08-04 04:49:50|86024.2|85974.2|86023.6|85973.6|86025.4|85975.4|86023.3|85973.3|22
1628052600000|2021-08-04 04:50:00|86023.9|85973.9|86021.4|85971.4|86023.9|85973.9|86021.4|85971.4|19
1628052610000|2021-08-04 04:50:10|86021.7|85971.7|86021.4|85971.4|86021.9|85971.9|86020.9|85970.9|13
1628052620000|2021-08-04 04:50:20|86021.2|85971.2|86021|85971|86022|85972|86020.4|85970.4|23
1628052630000|2021-08-04 04:50:30|86020.4|85970.4|86020.6|85970.6|86024.2|85974.2|86020.4|85970.4|37
1628052640000|2021-08-04 04:50:40|86020.5|85970.5|86019.8|85969.8|86022|85972|86019.8|85969.8|22
1628052650000|2021-08-04 04:50:50|86020|85970|86018.5|85968.5|86020.3|85970.3|86018.5|85968.5|22
1628052660000|2021-08-04 04:51:00|86018.4|85968.4|86018.5|85968.5|86020.1|85970.1|86018.4|85968.4|16
1628052670000|2021-08-04 04:51:10|86017.6|85967.6|86019.5|85969.5|86021|85971|86017.6|85967.6|20
1628052680000|2021-08-04 04:51:20|86019.2|85969.2|86019.7|85969.7|86020.6|85970.6|86018.6|85968.6|22
1628052690000|2021-08-04 04:51:30|86019.6|85969.6|86019.7|85969.7|86021.2|85971.2|86019.6|85969.6|17
1628052700000|2021-08-04 04:51:40|86020|85970|86020.5|85970.5|86020.6|85970.6|86019.9|85969.9|8
1628052710000|2021-08-04 04:51:50|86020.3|85970.3|86020.3|85970.3|86020.3|85970.3|86018.4|85968.4|25
1628052720000|2021-08-04 04:52:00|86020.2|85970.2|86020.3|85970.3|86021.7|85971.7|86019.1|85969.1|27
1628052730000|2021-08-04 04:52:10|86020.6|85970.6|86018.3|85968.3|86020.6|85970.6|86017.9|85967.9|31
1628052740000|2021-08-04 04:52:20|86018.4|85968.4|86019.5|85969.5|86019.7|85969.7|86018.4|85968.4|22
1628052750000|2021-08-04 04:52:30|86019.4|85969.4|86020|85970|86020.8|85970.8|86018.8|85968.8|12
1628052760000|2021-08-04 04:52:40|86020.2|85970.2|86020.4|85970.4|86020.9|85970.9|86019.3|85969.3|26
1628052770000|2021-08-04 04:52:50|86020.3|85970.3|86019.9|85969.9|86022.4|85972.4|86019.2|85969.2|40
1628052780000|2021-08-04 04:53:00|86019.8|85969.8|86021.2|85971.2|86021.9|85971.9|86019|85969|27
1628052790000|2021-08-04 04:53:10|86022.4|85972.4|86021.3|85971.3|86022.5|85972.5|86020.4|85970.4|20
1628052800000|2021-08-04 04:53:20|86021.4|85971.4|86021.6|85971.6|86021.8|85971.8|86021.4|85971.4|11
1628052810000|2021-08-04 04:53:30|86021.4|85971.4|86021.2|85971.2|86022|85972|86020.7|85970.7|21
1628052820000|2021-08-04 04:53:40|86021|85971|86020.9|85970.9|86021.9|85971.9|86020.2|85970.2|10
1628052830000|2021-08-04 04:53:50|86021|85971|86022.4|85972.4|86023.1|85973.1|86020.8|85970.8|18
1628052840000|2021-08-04 04:54:00|86022.7|85972.7|86020.4|85970.4|86022.7|85972.7|86019.8|85969.8|22
1628052850000|2021-08-04 04:54:10|86020.6|85970.6|86021.3|85971.3|86021.3|85971.3|86020.1|85970.1|11
1628052860000|2021-08-04 04:54:20|86021.4|85971.4|86021|85971|86022.8|85972.8|86021|85971|19
1628052870000|2021-08-04 04:54:30|86021.2|85971.2|86022.8|85972.8|86023.4|85973.4|86021.2|85971.2|15
1628052880000|2021-08-04 04:54:40|86023.3|85973.3|86023.8|85973.8|86024.4|85974.4|86021.4|85971.4|13
1628052890000|2021-08-04 04:54:50|86023.9|85973.9|86019.9|85969.9|86023.9|85973.9|86019.2|85969.2|23
1628052900000|2021-08-04 04:55:00|86020.9|85970.9|86017.5|85967.5|86021.6|85971.6|86016.6|85966.6|19
1628052910000|2021-08-04 04:55:10|86017.8|85967.8|86018|85968|86018|85968|86017.6|85967.6|4
1628052920000|2021-08-04 04:55:20|86016.8|85966.8|86016.5|85966.5|86018.2|85968.2|86016|85966|18
1628052930000|2021-08-04 04:55:30|86016.8|85966.8|86016.8|85966.8|86017.5|85967.5|86015.1|85965.1|25
1628052940000|2021-08-04 04:55:40|86016.9|85966.9|86015.3|85965.3|86017.6|85967.6|86015.3|85965.3|22
1628052950000|2021-08-04 04:55:50|86015.9|85965.9|86016.7|85966.7|86016.8|85966.8|86014.1|85964.1|18
1628052960000|2021-08-04 04:56:00|86017.1|85967.1|86015.4|85965.4|86017.8|85967.8|86014.5|85964.5|17
1628052970000|2021-08-04 04:56:10|86016.3|85966.3|86012.9|85962.9|86017.1|85967.1|86012.5|85962.5|30
1628052980000|2021-08-04 04:56:20|86013.3|85963.3|86011.9|85961.9|86014.1|85964.1|86011.4|85961.4|22
1628052990000|2021-08-04 04:56:30|86011.7|85961.7|86019.2|85969.2|86020|85970|86011.3|85961.3|20
1628053000000|2021-08-04 04:56:40|86017.8|85967.8|86014.9|85964.9|86018.4|85968.4|86014.5|85964.5|25
1628053010000|2021-08-04 04:56:50|86014.4|85964.4|86016.5|85966.5|86017.3|85967.3|86014.3|85964.3|26
1628053020000|2021-08-04 04:57:00|86016.1|85966.1|86012.9|85962.9|86016.5|85966.5|86012.9|85962.9|19
1628053030000|2021-08-04 04:57:10|86013.5|85963.5|86015.7|85965.7|86016.5|85966.5|86013.5|85963.5|22
1628053040000|2021-08-04 04:57:20|86015.4|85965.4|86013.8|85963.8|86016.8|85966.8|86013.8|85963.8|17
1628053050000|2021-08-04 04:57:30|86013.7|85963.7|86014.6|85964.6|86016.2|85966.2|86013.7|85963.7|26
1628053060000|2021-08-04 04:57:40|86014.7|85964.7|86011.5|85961.5|86015.9|85965.9|86011.3|85961.3|24
1628053070000|2021-08-04 04:57:50|86012.3|85962.3|86012.2|85962.2|86013.7|85963.7|86012.2|85962.2|18
1628053080000|2021-08-04 04:58:00|86012.4|85962.4|86011|85961|86013.1|85963.1|86011|85961|27
1628053090000|2021-08-04 04:58:10|86010.8|85960.8|86013|85963|86013.6|85963.6|86010.8|85960.8|30
1628053100000|2021-08-04 04:58:20|86012.7|85962.7|86013.1|85963.1|86015.6|85965.6|86011.8|85961.8|30
1628053110000|2021-08-04 04:58:30|86012.1|85962.1|86013.5|85963.5|86015.5|85965.5|86012.1|85962.1|12
1628053120000|2021-08-04 04:58:40|86014.4|85964.4|86011.1|85961.1|86014.4|85964.4|86011|85961|24
1628053130000|2021-08-04 04:58:50|86011|85961|86012.1|85962.1|86013.3|85963.3|86011|85961|13
1628053140000|2021-08-04 04:59:00|86011.4|85961.4|86008.9|85958.9|86012.5|85962.5|86008.9|85958.9|26
1628053150000|2021-08-04 04:59:10|86011.3|85961.3|86010.7|85960.7|86011.3|85961.3|86009.8|85959.8|16
1628053160000|2021-08-04 04:59:20|86010.6|85960.6|86010.9|85960.9|86012.5|85962.5|86010.2|85960.2|19
1628053170000|2021-08-04 04:59:30|86010.6|85960.6|86010.8|85960.8|86012.5|85962.5|86010.6|85960.6|13
1628053180000|2021-08-04 04:59:40|86010.7|85960.7|86011|85961|86012.1|85962.1|86010.7|85960.7|24
1628053190000|2021-08-04 04:59:50|86010.4|85960.4|86011.7|85961.7|86013.1|85963.1|86009.2|85959.2|13
1628053200000|2021-08-04 05:00:00|86011.8|85961.8|86018.8|85968.8|86021.1|85971.1|86011.7|85961.7|58
1628053210000|2021-08-04 05:00:10|86018.3|85968.3|86020|85970|86021.3|85971.3|86018.3|85968.3|56
1628053220000|2021-08-04 05:00:20|86019.7|85969.7|86018.7|85968.7|86020.7|85970.7|86017.9|85967.9|56
1628053230000|2021-08-04 05:00:30|86017.9|85967.9|86017.8|85967.8|86018.8|85968.8|86016.7|85966.7|75
1628053240000|2021-08-04 05:00:40|86017.7|85967.7|86018.9|85968.9|86019.7|85969.7|86017.2|85967.2|72
1628053250000|2021-08-04 05:00:50|86018.5|85968.5|86019|85969|86020.4|85970.4|86017.2|85967.2|63
1628053260000|2021-08-04 05:01:00|86018.8|85968.8|86019.5|85969.5|86021|85971|86017.6|85967.6|46
1628053270000|2021-08-04 05:01:10|86020.2|85970.2|86023.9|85973.9|86024.6|85974.6|86019.4|85969.4|72
1628053280000|2021-08-04 05:01:20|86024.6|85974.6|86024.4|85974.4|86025.2|85975.2|86023.5|85973.5|38
1628053290000|2021-08-04 05:01:30|86024.1|85974.1|86023.9|85973.9|86025|85975|86023.1|85973.1|30
1628053300000|2021-08-04 05:01:40|86024.1|85974.1|86024.5|85974.5|86025.8|85975.8|86021.9|85971.9|66
1628053310000|2021-08-04 05:01:50|86024.9|85974.9|86024.2|85974.2|86025.5|85975.5|86023.2|85973.2|68
1628053320000|2021-08-04 05:02:00|86023.9|85973.9|86023.4|85973.4|86025.4|85975.4|86023.4|85973.4|56
1628053330000|2021-08-04 05:02:10|86023.6|85973.6|86022|85972|86025.7|85975.7|86021.3|85971.3|58
1628053340000|2021-08-04 05:02:20|86021.9|85971.9|86021.3|85971.3|86024.9|85974.9|86019.6|85969.6|62
1628053350000|2021-08-04 05:02:30|86020.6|85970.6|86020.8|85970.8|86022.6|85972.6|86018.7|85968.7|65
1628053360000|2021-08-04 05:02:40|86021|85971|86022.2|85972.2|86023.8|85973.8|86019.8|85969.8|70
1628053370000|2021-08-04 05:02:50|86022.1|85972.1|86022|85972|86023.3|85973.3|86020.9|85970.9|69
1628053380000|2021-08-04 05:03:00|86021.7|85971.7|86021.3|85971.3|86023.8|85973.8|86020.5|85970.5|63
1628053390000|2021-08-04 05:03:10|86020.8|85970.8|86020|85970|86023.5|85973.5|86019.5|85969.5|65
1628053400000|2021-08-04 05:03:20|86020.2|85970.2|86016.6|85966.6|86021.8|85971.8|86016|85966|70
1628053410000|2021-08-04 05:03:30|86018.6|85968.6|86016.7|85966.7|86018.9|85968.9|86015|85965|59
1628053420000|2021-08-04 05:03:40|86016.6|85966.6|86016.7|85966.7|86018.6|85968.6|86014.5|85964.5|60
1628053430000|2021-08-04 05:03:50|86016.2|85966.2|86016.9|85966.9|86017.9|85967.9|86014.5|85964.5|57
1628053440000|2021-08-04 05:04:00|86017.4|85967.4|86016.1|85966.1|86017.4|85967.4|86014.1|85964.1|44
1628053450000|2021-08-04 05:04:10|86015.9|85965.9|86015.5|85965.5|86016.4|85966.4|86014.1|85964.1|29
1628053460000|2021-08-04 05:04:20|86016.4|85966.4|86016.7|85966.7|86017.8|85967.8|86013.2|85963.2|48
1628053470000|2021-08-04 05:04:30|86016.5|85966.5|86016.9|85966.9|86017.5|85967.5|86014.2|85964.2|70
1628053480000|2021-08-04 05:04:40|86015.2|85965.2|86019.7|85969.7|86019.9|85969.9|86014.2|85964.2|73
1628053490000|2021-08-04 05:04:50|86019.4|85969.4|86019.8|85969.8|86021.2|85971.2|86017|85967|67
1628053500000|2021-08-04 05:05:00|86020.2|85970.2|86019.7|85969.7|86021.1|85971.1|86017.7|85967.7|72
1628053510000|2021-08-04 05:05:10|86020.5|85970.5|86019.6|85969.6|86021|85971|86017.2|85967.2|69
1628053520000|2021-08-04 05:05:20|86019.7|85969.7|86020.2|85970.2|86021.8|85971.8|86017.8|85967.8|67
1628053530000|2021-08-04 05:05:30|86020.5|85970.5|86021.5|85971.5|86022.2|85972.2|86018.1|85968.1|67
1628053540000|2021-08-04 05:05:40|86020.8|85970.8|86018.7|85968.7|86021.6|85971.6|86018|85968|69
1628053550000|2021-08-04 05:05:50|86018.8|85968.8|86021|85971|86021.5|85971.5|86017.3|85967.3|70
1628053560000|2021-08-04 05:06:00|86019.7|85969.7|86021.1|85971.1|86021.3|85971.3|86017.7|85967.7|67
1628053570000|2021-08-04 05:06:10|86020.7|85970.7|86022.2|85972.2|86022.8|85972.8|86018|85968|75
1628053580000|2021-08-04 05:06:20|86021.6|85971.6|86021.6|85971.6|86023.6|85973.6|86018|85968|71
1628053590000|2021-08-04 05:06:30|86020.6|85970.6|86022|85972|86023.1|85973.1|86019.3|85969.3|69
1628053600000|2021-08-04 05:06:40|86020.4|85970.4|86021.2|85971.2|86023|85973|86018.4|85968.4|74
1628053610000|2021-08-04 05:06:50|86021.7|85971.7|86021.4|85971.4|86023.6|85973.6|86018.7|85968.7|61
1628053620000|2021-08-04 05:07:00|86022.5|85972.5|86020|85970|86022.6|85972.6|86018.9|85968.9|70
1628053630000|2021-08-04 05:07:10|86020.2|85970.2|86022.2|85972.2|86023.1|85973.1|86018.9|85968.9|67
1628053640000|2021-08-04 05:07:20|86022.5|85972.5|86021.9|85971.9|86024.5|85974.5|86019.4|85969.4|73
1628053650000|2021-08-04 05:07:30|86021.6|85971.6|86023.3|85973.3|86024.6|85974.6|86020|85970|68
1628053660000|2021-08-04 05:07:40|86023.4|85973.4|86022.4|85972.4|86023.4|85973.4|86019.2|85969.2|72
1628053670000|2021-08-04 05:07:50|86022.5|85972.5|86022.1|85972.1|86022.7|85972.7|86019.8|85969.8|66
1628053680000|2021-08-04 05:08:00|86022.3|85972.3|86022.4|85972.4|86023.1|85973.1|86018.4|85968.4|62
1628053690000|2021-08-04 05:08:10|86022.2|85972.2|86023|85973|86023.8|85973.8|86021.1|85971.1|61
1628053700000|2021-08-04 05:08:20|86022.3|85972.3|86022.6|85972.6|86025.1|85975.1|86020.6|85970.6|63
1628053710000|2021-08-04 05:08:30|86023.2|85973.2|86022.5|85972.5|86024.6|85974.6|86021.3|85971.3|65
1628053720000|2021-08-04 05:08:40|86022.6|85972.6|86024.6|85974.6|86025.2|85975.2|86020.5|85970.5|67
1628053730000|2021-08-04 05:08:50|86025|85975|86032.2|85982.2|86032.2|85982.2|86020.6|85970.6|70
1628053740000|2021-08-04 05:09:00|86030.8|85980.8|86030.5|85980.5|86032.6|85982.6|86029|85979|70
1628053750000|2021-08-04 05:09:10|86030.3|85980.3|86031.2|85981.2|86031.5|85981.5|86028.3|85978.3|70
1628053760000|2021-08-04 05:09:20|86031.6|85981.6|86030.6|85980.6|86031.9|85981.9|86029|85979|75
1628053770000|2021-08-04 05:09:30|86030.2|85980.2|86030.8|85980.8|86031.7|85981.7|86028.6|85978.6|64
1628053780000|2021-08-04 05:09:40|86030.9|85980.9|86028.3|85978.3|86032.7|85982.7|86027.7|85977.7|70
1628053790000|2021-08-04 05:09:50|86028.8|85978.8|86026.8|85976.8|86030.8|85980.8|86024.1|85974.1|76
1628053800000|2021-08-04 05:10:00|86027.8|85977.8|86027|85977|86029.2|85979.2|86025|85975|66
1628053810000|2021-08-04 05:10:10|86027.5|85977.5|86027.4|85977.4|86028|85978|86025|85975|69
1628053820000|2021-08-04 05:10:20|86027.5|85977.5|86029.5|85979.5|86032|85982|86025.8|85975.8|68
1628053830000|2021-08-04 05:10:30|86030.9|85980.9|86030.1|85980.1|86031.8|85981.8|86027.5|85977.5|67
1628053840000|2021-08-04 05:10:40|86028.9|85978.9|86030.8|85980.8|86032.6|85982.6|86027.6|85977.6|67
1628053850000|2021-08-04 05:10:50|86030.9|85980.9|86030.8|85980.8|86032.4|85982.4|86028.1|85978.1|71
1628053860000|2021-08-04 05:11:00|86030.3|85980.3|86029.3|85979.3|86032.2|85982.2|86027.2|85977.2|70
1628053870000|2021-08-04 05:11:10|86030.1|85980.1|86030.7|85980.7|86030.8|85980.8|86027.5|85977.5|43
1628053880000|2021-08-04 05:11:20|86030.8|85980.8|86033.6|85983.6|86033.6|85983.6|86026.8|85976.8|74
1628053890000|2021-08-04 05:11:30|86033.4|85983.4|86028.7|85978.7|86033.4|85983.4|86027.8|85977.8|69
1628053900000|2021-08-04 05:11:40|86029.6|85979.6|86030.8|85980.8|86031.7|85981.7|86027.5|85977.5|75
1628053910000|2021-08-04 05:11:50|86031.2|85981.2|86030.2|85980.2|86032|85982|86028.2|85978.2|74
1628053920000|2021-08-04 05:12:00|86030.5|85980.5|86029.4|85979.4|86031.7|85981.7|86026.6|85976.6|75
1628053930000|2021-08-04 05:12:10|86030.7|85980.7|86030.2|85980.2|86031.5|85981.5|86027|85977|71
1628053940000|2021-08-04 05:12:20|86030.1|85980.1|86027.9|85977.9|86030.9|85980.9|86026.2|85976.2|71
1628053950000|2021-08-04 05:12:30|86027.7|85977.7|86028.2|85978.2|86029.3|85979.3|86023.7|85973.7|52
1628053960000|2021-08-04 05:12:40|86027.5|85977.5|86026.4|85976.4|86029|85979|86025.7|85975.7|56
1628053970000|2021-08-04 05:12:50|86027|85977|86027|85977|86030.5|85980.5|86026.4|85976.4|59
1628053980000|2021-08-04 05:13:00|86026.7|85976.7|86028.4|85978.4|86030.1|85980.1|86026.7|85976.7|56
1628053990000|2021-08-04 05:13:10|86028.2|85978.2|86018.3|85968.3|86029.2|85979.2|86018.3|85968.3|65
1628054000000|2021-08-04 05:13:20|86018.2|85968.2|86018.2|85968.2|86019.3|85969.3|86015.9|85965.9|67
1628054010000|2021-08-04 05:13:30|86018|85968|86012|85962|86020.1|85970.1|86012|85962|73
1628054020000|2021-08-04 05:13:40|86012.1|85962.1|86016.2|85966.2|86017.2|85967.2|86007.7|85957.7|78
1628054030000|2021-08-04 05:13:50|86015|85965|86015.1|85965.1|86020.7|85970.7|86015|85965|71
1628054040000|2021-08-04 05:14:00|86014.4|85964.4|86009.7|85959.7|86016.2|85966.2|86009.7|85959.7|71
1628054050000|2021-08-04 05:14:10|86009.6|85959.6|86015|85965|86015.5|85965.5|86007.8|85957.8|75
1628054060000|2021-08-04 05:14:20|86015.2|85965.2|86014.8|85964.8|86015.6|85965.6|86012.4|85962.4|61
1628054070000|2021-08-04 05:14:30|86014.9|85964.9|86015.5|85965.5|86017.1|85967.1|86014.7|85964.7|62
1628054080000|2021-08-04 05:14:40|86015.7|85965.7|86014.3|85964.3|86015.7|85965.7|86014.3|85964.3|41
1628054090000|2021-08-04 05:14:50|86014.6|85964.6|86012.7|85962.7|86015.3|85965.3|86012.7|85962.7|47
1628054100000|2021-08-04 05:15:00|86012.8|85962.8|86013.1|85963.1|86014.3|85964.3|86010.8|85960.8|65
1628054110000|2021-08-04 05:15:10|86011.9|85961.9|86013.9|85963.9|86014.7|85964.7|86011.8|85961.8|64
1628054120000|2021-08-04 05:15:20|86013.7|85963.7|86013.6|85963.6|86014.9|85964.9|86011.4|85961.4|60
1628054130000|2021-08-04 05:15:30|86013.9|85963.9|86012.4|85962.4|86015.2|85965.2|86011.4|85961.4|50
1628054140000|2021-08-04 05:15:40|86012.5|85962.5|86013.4|85963.4|86014.6|85964.6|86011.8|85961.8|30
1628054150000|2021-08-04 05:15:50|86013.5|85963.5|86013.6|85963.6|86015|85965|86012.9|85962.9|42
1628054160000|2021-08-04 05:16:00|86013.7|85963.7|86013.2|85963.2|86015|85965|86011.2|85961.2|45
1628054170000|2021-08-04 05:16:10|86011.3|85961.3|86011.9|85961.9|86013.1|85963.1|86011.1|85961.1|55
1628054180000|2021-08-04 05:16:20|86011.6|85961.6|86011.2|85961.2|86012.1|85962.1|86009.7|85959.7|38
1628054190000|2021-08-04 05:16:30|86011.1|85961.1|86011.5|85961.5|86012.8|85962.8|86009.8|85959.8|66
1628054200000|2021-08-04 05:16:40|86011.9|85961.9|86011.9|85961.9|86014.6|85964.6|86011.3|85961.3|58
1628054210000|2021-08-04 05:16:50|86011.7|85961.7|86014.9|85964.9|86014.9|85964.9|86011.7|85961.7|38
1628054220000|2021-08-04 05:17:00|86014.8|85964.8|86012.1|85962.1|86014.8|85964.8|86011.8|85961.8|26
1628054230000|2021-08-04 05:17:10|86012.3|85962.3|86011.4|85961.4|86013.1|85963.1|86011.3|85961.3|27
1628054240000|2021-08-04 05:17:20|86011.5|85961.5|86012.6|85962.6|86014.7|85964.7|86011.5|85961.5|29
1628054250000|2021-08-04 05:17:30|86012.3|85962.3|86012.8|85962.8|86012.9|85962.9|86012.3|85962.3|14
1628054260000|2021-08-04 05:17:40|86013.1|85963.1|86013|85963|86013.6|85963.6|86012.9|85962.9|16
1628054270000|2021-08-04 05:17:50|86013.1|85963.1|86013.2|85963.2|86013.5|85963.5|86013|85963|19
1628054280000|2021-08-04 05:18:00|86013.4|85963.4|86013.6|85963.6|86013.6|85963.6|86012.8|85962.8|27
1628054290000|2021-08-04 05:18:10|86013.4|85963.4|86013.1|85963.1|86013.4|85963.4|86012.1|85962.1|29
1628054300000|2021-08-04 05:18:20|86013.2|85963.2|86012.1|85962.1|86015.2|85965.2|86011.5|85961.5|35
1628054310000|2021-08-04 05:18:30|86011.9|85961.9|86012|85962|86014.6|85964.6|86011.5|85961.5|34
1628054320000|2021-08-04 05:18:40|86012.1|85962.1|86011.4|85961.4|86012.5|85962.5|86011.4|85961.4|11
1628054330000|2021-08-04 05:18:50|86011.2|85961.2|86013.6|85963.6|86014.5|85964.5|86011.2|85961.2|43
1628054340000|2021-08-04 05:19:00|86014.3|85964.3|86010.7|85960.7|86014.6|85964.6|86010.7|85960.7|36
1628054350000|2021-08-04 05:19:10|86009.4|85959.4|86011.3|85961.3|86012.4|85962.4|86009.4|85959.4|41
1628054360000|2021-08-04 05:19:20|86011.2|85961.2|86011|85961|86011.9|85961.9|86010.1|85960.1|35
1628054370000|2021-08-04 05:19:30|86011.1|85961.1|86010.2|85960.2|86011.1|85961.1|86010|85960|18
1628054380000|2021-08-04 05:19:40|86010.1|85960.1|86010.3|85960.3|86010.5|85960.5|86010.1|85960.1|12
1628054390000|2021-08-04 05:19:50|86011.5|85961.5|86010.6|85960.6|86012.1|85962.1|86009.9|85959.9|31
1628054400000|2021-08-04 05:20:00|86010.7|85960.7|86011.6|85961.6|86011.6|85961.6|86010.3|85960.3|21
1628054410000|2021-08-04 05:20:10|86011.4|85961.4|86011.1|85961.1|86011.7|85961.7|86011|85961|10
1628054420000|2021-08-04 05:20:20|86011.2|85961.2|86012|85962|86012.2|85962.2|86011.1|85961.1|23
1628054430000|2021-08-04 05:20:30|86011.9|85961.9|86012.2|85962.2|86012.6|85962.6|86011.8|85961.8|22
1628054440000|2021-08-04 05:20:40|86012.5|85962.5|86011.9|85961.9|86012.5|85962.5|86011.2|85961.2|18
1628054450000|2021-08-04 05:20:50|86011.6|85961.6|86011.8|85961.8|86011.8|85961.8|86011.4|85961.4|5
1628054460000|2021-08-04 05:21:00|86011.7|85961.7|86012.3|85962.3|86012.5|85962.5|86011.4|85961.4|16
1628054470000|2021-08-04 05:21:10|86011.9|85961.9|86015|85965|86016.1|85966.1|86011.9|85961.9|63
1628054480000|2021-08-04 05:21:20|86015.6|85965.6|86013.5|85963.5|86015.6|85965.6|86012.7|85962.7|34
1628054490000|2021-08-04 05:21:30|86013.4|85963.4|86013.3|85963.3|86013.4|85963.4|86013.1|85963.1|13
1628054500000|2021-08-04 05:21:40|86013.4|85963.4|86015.2|85965.2|86016.5|85966.5|86013.4|85963.4|32
1628054510000|2021-08-04 05:21:50|86014.2|85964.2|86013.2|85963.2|86015.8|85965.8|86013.2|85963.2|43
1628054520000|2021-08-04 05:22:00|86013.4|85963.4|86015.2|85965.2|86017.4|85967.4|86013.3|85963.3|32
1628054530000|2021-08-04 05:22:10|86014.7|85964.7|86015.3|85965.3|86016.5|85966.5|86013.2|85963.2|65
1628054540000|2021-08-04 05:22:20|86015.4|85965.4|86015.6|85965.6|86016.9|85966.9|86013.7|85963.7|67
1628054550000|2021-08-04 05:22:30|86015.9|85965.9|86014|85964|86017.5|85967.5|86014|85964|37
1628054560000|2021-08-04 05:22:40|86013.7|85963.7|86014.9|85964.9|86015.1|85965.1|86013.6|85963.6|18
1628054570000|2021-08-04 05:22:50|86014.8|85964.8|86015.2|85965.2|86017.1|85967.1|86014.3|85964.3|29
1628054580000|2021-08-04 05:23:00|86015.1|85965.1|86014.3|85964.3|86015.2|85965.2|86014|85964|15
1628054590000|2021-08-04 05:23:10|86014.2|85964.2|86017.6|85967.6|86020.1|85970.1|86014.2|85964.2|53
1628054600000|2021-08-04 05:23:20|86016.7|85966.7|86018.4|85968.4|86019.5|85969.5|86016.1|85966.1|61
1628054610000|2021-08-04 05:23:30|86018.2|85968.2|86017.8|85967.8|86019.1|85969.1|86017.2|85967.2|31
1628054620000|2021-08-04 05:23:40|86018.5|85968.5|86018.1|85968.1|86018.8|85968.8|86015.4|85965.4|44
1628054630000|2021-08-04 05:23:50|86017.5|85967.5|86011.7|85961.7|86017.7|85967.7|86010|85960|49
1628054640000|2021-08-04 05:24:00|86010.4|85960.4|86012.5|85962.5|86012.7|85962.7|86009.3|85959.3|39
1628054650000|2021-08-04 05:24:10|86011.7|85961.7|86009.6|85959.6|86013.2|85963.2|86009|85959|66
1628054660000|2021-08-04 05:24:20|86009.8|85959.8|86005.7|85955.7|86010.3|85960.3|86003.2|85953.2|57
1628054670000|2021-08-04 05:24:30|86006.1|85956.1|86004.3|85954.3|86006.1|85956.1|86003.6|85953.6|29
1628054680000|2021-08-04 05:24:40|86005|85955|86004.1|85954.1|86006.7|85956.7|86002.5|85952.5|61
1628054690000|2021-08-04 05:24:50|86004.6|85954.6|86004|85954|86004.8|85954.8|86001.3|85951.3|33
1628054700000|2021-08-04 05:25:00|86003.3|85953.3|85996.7|85946.7|86005.7|85955.7|85995.8|85945.8|62
1628054710000|2021-08-04 05:25:10|85996.9|85946.9|85998.4|85948.4|85999.6|85949.6|85996|85946|40
1628054720000|2021-08-04 05:25:20|85998.3|85948.3|85998.5|85948.5|86001|85951|85998.3|85948.3|52
1628054730000|2021-08-04 05:25:30|85998.6|85948.6|85996|85946|85998.9|85948.9|85993.6|85943.6|34
1628054740000|2021-08-04 05:25:40|85995.8|85945.8|85997.6|85947.6|85997.9|85947.9|85995.4|85945.4|23
1628054750000|2021-08-04 05:25:50|85997.7|85947.7|85995.9|85945.9|85997.7|85947.7|85990.6|85940.6|34
1628054760000|2021-08-04 05:26:00|85991.8|85941.8|85994.2|85944.2|85994.3|85944.3|85990.7|85940.7|41
1628054770000|2021-08-04 05:26:10|85994.8|85944.8|85994|85944|85995.4|85945.4|85994|85944|14
1628054780000|2021-08-04 05:26:20|85994.4|85944.4|85992.1|85942.1|85994.4|85944.4|85990.9|85940.9|29
1628054790000|2021-08-04 05:26:30|85992|85942|85993.1|85943.1|85993.4|85943.4|85990|85940|30
1628054800000|2021-08-04 05:26:40|85992.6|85942.6|85991.4|85941.4|85993.1|85943.1|85991.4|85941.4|21
1628054810000|2021-08-04 05:26:50|85991.3|85941.3|85989.3|85939.3|85991.8|85941.8|85989.1|85939.1|14
1628054820000|2021-08-04 05:27:00|85989.1|85939.1|85993.3|85943.3|85997.5|85947.5|85989.1|85939.1|49
1628054830000|2021-08-04 05:27:10|85992.1|85942.1|85980.2|85930.2|85993.7|85943.7|85973.4|85923.4|60
1628054840000|2021-08-04 05:27:20|85979.9|85929.9|85975.5|85925.5|85980|85930|85975.2|85925.2|51
1628054850000|2021-08-04 05:27:30|85975.1|85925.1|85976.1|85926.1|85977.3|85927.3|85971.7|85921.7|56
1628054860000|2021-08-04 05:27:40|85975.1|85925.1|85973.8|85923.8|85977.1|85927.1|85973.8|85923.8|22
1628054870000|2021-08-04 05:27:50|85973.1|85923.1|85972.9|85922.9|85974.3|85924.3|85972.9|85922.9|21
1628054880000|2021-08-04 05:28:00|85973.1|85923.1|85973.1|85923.1|85973.6|85923.6|85969.3|85919.3|31
1628054890000|2021-08-04 05:28:10|85973.2|85923.2|85992.5|85942.5|85993.1|85943.1|85972.2|85922.2|53
1628054900000|2021-08-04 05:28:20|85992.3|85942.3|85992.1|85942.1|85994|85944|85991.4|85941.4|58
1628054910000|2021-08-04 05:28:30|85992|85942|85991.7|85941.7|85992.3|85942.3|85991.2|85941.2|35
1628054920000|2021-08-04 05:28:40|85991.5|85941.5|85993.6|85943.6|85993.7|85943.7|85990.4|85940.4|48
1628054930000|2021-08-04 05:28:50|85993.5|85943.5|85991.8|85941.8|85995.2|85945.2|85991.3|85941.3|24
1628054940000|2021-08-04 05:29:00|85991.9|85941.9|85992.7|85942.7|85993.8|85943.8|85990.9|85940.9|42
1628054950000|2021-08-04 05:29:10|85992.6|85942.6|85991.4|85941.4|85993.6|85943.6|85991.3|85941.3|27
1628054960000|2021-08-04 05:29:20|85991.6|85941.6|85992.7|85942.7|85992.7|85942.7|85991.6|85941.6|27
1628054970000|2021-08-04 05:29:30|85992.6|85942.6|85991.5|85941.5|85993.3|85943.3|85991.5|85941.5|27
1628054980000|2021-08-04 05:29:40|85991.6|85941.6|85991.9|85941.9|85992.5|85942.5|85991.5|85941.5|36
1628054990000|2021-08-04 05:29:50|85992|85942|85991.4|85941.4|85993.2|85943.2|85990.4|85940.4|47
1628055000000|2021-08-04 05:30:00|85991.3|85941.3|85991.9|85941.9|85992.8|85942.8|85989.6|85939.6|62
1628055010000|2021-08-04 05:30:10|85991.7|85941.7|85994.6|85944.6|85994.7|85944.7|85991.5|85941.5|40
1628055020000|2021-08-04 05:30:20|85994.5|85944.5|85994.3|85944.3|85994.8|85944.8|85994.2|85944.2|30
1628055030000|2021-08-04 05:30:30|85994.2|85944.2|85992.7|85942.7|85994.2|85944.2|85991.1|85941.1|31
1628055040000|2021-08-04 05:30:40|85993|85943|85992.1|85942.1|85993|85943|85991.9|85941.9|27
1628055050000|2021-08-04 05:30:50|85992.2|85942.2|85992.4|85942.4|85993|85943|85991.4|85941.4|45
1628055060000|2021-08-04 05:31:00|85992.5|85942.5|85992.6|85942.6|85992.9|85942.9|85991.7|85941.7|44
1628055070000|2021-08-04 05:31:10|85992.8|85942.8|85994|85944|85994.7|85944.7|85991.9|85941.9|30
1628055080000|2021-08-04 05:31:20|85993.6|85943.6|85994.6|85944.6|85994.8|85944.8|85991.6|85941.6|25
1628055090000|2021-08-04 05:31:30|85993.9|85943.9|85995.4|85945.4|85996.1|85946.1|85993.6|85943.6|18
1628055100000|2021-08-04 05:31:40|85996|85946|85996.6|85946.6|85996.8|85946.8|85995.2|85945.2|22
1628055110000|2021-08-04 05:31:50|85996.4|85946.4|85995.3|85945.3|85996.4|85946.4|85992.9|85942.9|25
1628055120000|2021-08-04 05:32:00|85995.7|85945.7|85998.4|85948.4|85998.5|85948.5|85995.2|85945.2|25
1628055130000|2021-08-04 05:32:10|85998.3|85948.3|85995.6|85945.6|85998.4|85948.4|85995.6|85945.6|22
1628055140000|2021-08-04 05:32:20|85997.2|85947.2|85998.5|85948.5|85998.5|85948.5|85997.2|85947.2|29
1628055150000|2021-08-04 05:32:30|85998.4|85948.4|85997.5|85947.5|85998.4|85948.4|85997.1|85947.1|20
1628055160000|2021-08-04 05:32:40|85997.6|85947.6|85999.1|85949.1|85999.1|85949.1|85996.9|85946.9|17
1628055170000|2021-08-04 05:32:50|85998.7|85948.7|85998.8|85948.8|85999.5|85949.5|85998|85948|12
1628055180000|2021-08-04 05:33:00|85998.9|85948.9|85997.7|85947.7|85999.5|85949.5|85997.5|85947.5|25
1628055190000|2021-08-04 05:33:10|85997.8|85947.8|85999.8|85949.8|86001|85951|85996.1|85946.1|43
1628055200000|2021-08-04 05:33:20|85999.6|85949.6|85998.2|85948.2|86001.5|85951.5|85997.4|85947.4|47
1628055210000|2021-08-04 05:33:30|85998.3|85948.3|86000|85950|86000.3|85950.3|85998.3|85948.3|36
1628055220000|2021-08-04 05:33:40|86000.1|85950.1|85999.2|85949.2|86000.3|85950.3|85997.6|85947.6|41
1628055230000|2021-08-04 05:33:50|85999|85949|85998.6|85948.6|85999.5|85949.5|85997.8|85947.8|27
1628055240000|2021-08-04 05:34:00|85998.4|85948.4|86000.2|85950.2|86000.4|85950.4|85998.4|85948.4|34
1628055250000|2021-08-04 05:34:10|86000|85950|85998.4|85948.4|86000.9|85950.9|85998.2|85948.2|36
1628055260000|2021-08-04 05:34:20|85998.6|85948.6|85999.2|85949.2|85999.5|85949.5|85998.6|85948.6|23
1628055270000|2021-08-04 05:34:30|85999.3|85949.3|85999.6|85949.6|85999.6|85949.6|85999.2|85949.2|16
1628055280000|2021-08-04 05:34:40|85999.5|85949.5|85998.3|85948.3|85999.9|85949.9|85998.1|85948.1|22
1628055290000|2021-08-04 05:34:50|85999.1|85949.1|85999.3|85949.3|85999.7|85949.7|85998.2|85948.2|25
1628055300000|2021-08-04 05:35:00|85999.4|85949.4|85999.5|85949.5|85999.9|85949.9|85997.7|85947.7|37
1628055310000|2021-08-04 05:35:10|85999.3|85949.3|85999.2|85949.2|86000.3|85950.3|85998.4|85948.4|47
1628055320000|2021-08-04 05:35:20|85999|85949|85999.2|85949.2|85999.4|85949.4|85998.7|85948.7|21
1628055330000|2021-08-04 05:35:30|85999.3|85949.3|85998.9|85948.9|85999.3|85949.3|85998.2|85948.2|15
1628055340000|2021-08-04 05:35:40|85998.8|85948.8|85998.7|85948.7|85999|85949|85998.6|85948.6|12
1628055350000|2021-08-04 05:35:50|85998.6|85948.6|85999|85949|85999.8|85949.8|85998.5|85948.5|23
1628055360000|2021-08-04 05:36:00|85999.3|85949.3|86001.6|85951.6|86001.6|85951.6|85999.1|85949.1|30
1628055370000|2021-08-04 05:36:10|86001.7|85951.7|86003|85953|86003|85953|86001.7|85951.7|26
1628055380000|2021-08-04 05:36:20|86002.9|85952.9|86005.8|85955.8|86005.8|85955.8|86002.7|85952.7|28
1628055390000|2021-08-04 05:36:30|86005.4|85955.4|86005.8|85955.8|86005.8|85955.8|86005.4|85955.4|14
1628055400000|2021-08-04 05:36:40|86005.6|85955.6|86003.7|85953.7|86005.6|85955.6|86003.6|85953.6|23
1628055410000|2021-08-04 05:36:50|86003.8|85953.8|86004|85954|86004|85954|86002.9|85952.9|10
1628055420000|2021-08-04 05:37:00|86004.2|85954.2|86006.8|85956.8|86006.8|85956.8|86004.1|85954.1|27
1628055430000|2021-08-04 05:37:10|86007.7|85957.7|86014.5|85964.5|86014.5|85964.5|86007.7|85957.7|52
1628055440000|2021-08-04 05:37:20|86012.6|85962.6|86014.5|85964.5|86014.5|85964.5|86012.6|85962.6|23
1628055450000|2021-08-04 05:37:30|86014.2|85964.2|86014.1|85964.1|86014.9|85964.9|86014.1|85964.1|22
1628055460000|2021-08-04 05:37:40|86013.9|85963.9|86014.1|85964.1|86014.6|85964.6|86013.9|85963.9|20
1628055470000|2021-08-04 05:37:50|86014|85964|86015|85965|86015|85965|86012.1|85962.1|39
1628055480000|2021-08-04 05:38:00|86015.2|85965.2|86013.6|85963.6|86016|85966|86012.1|85962.1|40
1628055490000|2021-08-04 05:38:10|86013.7|85963.7|86014.6|85964.6|86014.6|85964.6|86013.2|85963.2|32
1628055500000|2021-08-04 05:38:20|86014.5|85964.5|86014|85964|86015|85965|86013.9|85963.9|15
1628055510000|2021-08-04 05:38:30|86013.9|85963.9|86015.1|85965.1|86015.2|85965.2|86013.9|85963.9|23
1628055520000|2021-08-04 05:38:40|86014.8|85964.8|86014.5|85964.5|86015.6|85965.6|86013.8|85963.8|31
1628055530000|2021-08-04 05:38:50|86014.2|85964.2|86014.2|85964.2|86015|85965|86014.1|85964.1|27
1628055540000|2021-08-04 05:39:00|86014.1|85964.1|86013.8|85963.8|86014.5|85964.5|86012.9|85962.9|33
1628055550000|2021-08-04 05:39:10|86013.1|85963.1|86012.5|85962.5|86013.9|85963.9|86012.5|85962.5|38
1628055560000|2021-08-04 05:39:20|86012.6|85962.6|86012.5|85962.5|86013.1|85963.1|86011.7|85961.7|30
1628055570000|2021-08-04 05:39:30|86012.4|85962.4|86012.9|85962.9|86013.6|85963.6|86012.3|85962.3|27
1628055580000|2021-08-04 05:39:40|86012.7|85962.7|86014.1|85964.1|86014.8|85964.8|86012.6|85962.6|39
1628055590000|2021-08-04 05:39:50|86014.4|85964.4|86013.9|85963.9|86015|85965|86013.7|85963.7|29
1628055600000|2021-08-04 05:40:00|86014.4|85964.4|86015|85965|86015.2|85965.2|86014.4|85964.4|21
1628055610000|2021-08-04 05:40:10|86014.7|85964.7|86015.2|85965.2|86015.6|85965.6|86014.4|85964.4|33
1628055620000|2021-08-04 05:40:20|86015.3|85965.3|86015.6|85965.6|86015.6|85965.6|86015.1|85965.1|14
1628055630000|2021-08-04 05:40:30|86015.4|85965.4|86015.1|85965.1|86015.4|85965.4|86014|85964|14
1628055640000|2021-08-04 05:40:40|86014.9|85964.9|86015.1|85965.1|86016|85966|86013.9|85963.9|19
1628055650000|2021-08-04 05:40:50|86015|85965|86016|85966|86019.5|85969.5|86014.2|85964.2|21
1628055660000|2021-08-04 05:41:00|86015.7|85965.7|86018.3|85968.3|86018.5|85968.5|86015.7|85965.7|31
1628055670000|2021-08-04 05:41:10|86018.4|85968.4|86018.7|85968.7|86018.7|85968.7|86017.9|85967.9|25
1628055680000|2021-08-04 05:41:20|86018.6|85968.6|86018.1|85968.1|86018.9|85968.9|86017|85967|19
1628055690000|2021-08-04 05:41:30|86018|85968|86018.3|85968.3|86019.2|85969.2|86017.3|85967.3|40
1628055700000|2021-08-04 05:41:40|86018.2|85968.2|86017.7|85967.7|86018.9|85968.9|86017.3|85967.3|31
1628055710000|2021-08-04 05:41:50|86018.3|85968.3|86018|85968|86019.1|85969.1|86017.8|85967.8|34
1628055720000|2021-08-04 05:42:00|86018.1|85968.1|86017.9|85967.9|86018.3|85968.3|86017.2|85967.2|43
1628055730000|2021-08-04 05:42:10|86018.2|85968.2|86024.8|85974.8|86025|85975|86018.1|85968.1|29
1628055740000|2021-08-04 05:42:20|86024.4|85974.4|86025.4|85975.4|86025.9|85975.9|86024.2|85974.2|45
1628055750000|2021-08-04 05:42:30|86025.6|85975.6|86025.4|85975.4|86025.6|85975.6|86024.4|85974.4|31
1628055760000|2021-08-04 05:42:40|86025|85975|86025|85975|86025.4|85975.4|86024.6|85974.6|11
1628055770000|2021-08-04 05:42:50|86025.1|85975.1|86030|85980|86030.9|85980.9|86024.9|85974.9|27
1628055780000|2021-08-04 05:43:00|86027.5|85977.5|86033.6|85983.6|86033.7|85983.7|86027.5|85977.5|36
1628055790000|2021-08-04 05:43:10|86034.2|85984.2|86034.6|85984.6|86035.3|85985.3|86032.9|85982.9|35
1628055800000|2021-08-04 05:43:20|86035.2|85985.2|86034.5|85984.5|86035.3|85985.3|86033.5|85983.5|27
1628055810000|2021-08-04 05:43:30|86034.1|85984.1|86036.9|85986.9|86037.5|85987.5|86034.1|85984.1|36
1628055820000|2021-08-04 05:43:40|86037|85987|86033.7|85983.7|86037.1|85987.1|86033.4|85983.4|21
1628055830000|2021-08-04 05:43:50|86034.5|85984.5|86035.9|85985.9|86036.4|85986.4|86033.5|85983.5|26
1628055840000|2021-08-04 05:44:00|86035.8|85985.8|86032.6|85982.6|86035.8|85985.8|86031.6|85981.6|27
1628055850000|2021-08-04 05:44:10|86032.7|85982.7|86032.5|85982.5|86033.5|85983.5|86032.2|85982.2|20
1628055860000|2021-08-04 05:44:20|86032.3|85982.3|86033|85983|86033.6|85983.6|86031.6|85981.6|24
1628055870000|2021-08-04 05:44:30|86033.8|85983.8|86033.9|85983.9|86034|85984|86033|85983|18
1628055880000|2021-08-04 05:44:40|86033.6|85983.6|86034.2|85984.2|86034.4|85984.4|86033.1|85983.1|20
1628055890000|2021-08-04 05:44:50|86034.3|85984.3|86035.1|85985.1|86035.6|85985.6|86034.3|85984.3|38
1628055900000|2021-08-04 05:45:00|86035.4|85985.4|86033.6|85983.6|86035.6|85985.6|86033.6|85983.6|21
1628055910000|2021-08-04 05:45:10|86033.7|85983.7|86034.5|85984.5|86036.6|85986.6|86033.6|85983.6|36
1628055920000|2021-08-04 05:45:20|86034.4|85984.4|86039.9|85989.9|86039.9|85989.9|86034.4|85984.4|39
1628055930000|2021-08-04 05:45:30|86039.6|85989.6|86041.2|85991.2|86041.4|85991.4|86039.6|85989.6|42
1628055940000|2021-08-04 05:45:40|86040.9|85990.9|86041.6|85991.6|86041.8|85991.8|86040.9|85990.9|37
1628055950000|2021-08-04 05:45:50|86041.5|85991.5|86041.6|85991.6|86041.7|85991.7|86040.8|85990.8|39
1628055960000|2021-08-04 05:46:00|86041.5|85991.5|86045.2|85995.2|86046.2|85996.2|86041.5|85991.5|53
1628055970000|2021-08-04 05:46:10|86041.7|85991.7|86045.9|85995.9|86046.8|85996.8|86041.7|85991.7|38
1628055980000|2021-08-04 05:46:20|86046.1|85996.1|86045.6|85995.6|86047.2|85997.2|86045.4|85995.4|48
1628055990000|2021-08-04 05:46:30|86045.9|85995.9|86044.8|85994.8|86046|85996|86044.6|85994.6|36
1628056000000|2021-08-04 05:46:40|86044.9|85994.9|86038.5|85988.5|86045.4|85995.4|86037.5|85987.5|42
1628056010000|2021-08-04 05:46:50|86038.7|85988.7|86037|85987|86038.7|85988.7|86036.6|85986.6|33
1628056020000|2021-08-04 05:47:00|86036.9|85986.9|86038.9|85988.9|86039.9|85989.9|86036.9|85986.9|37
1628056030000|2021-08-04 05:47:10|86039|85989|86038.3|85988.3|86039.4|85989.4|86037.8|85987.8|27
1628056040000|2021-08-04 05:47:20|86038.4|85988.4|86037.9|85987.9|86038.6|85988.6|86037.9|85987.9|32
1628056050000|2021-08-04 05:47:30|86039.3|85989.3|86035.1|85985.1|86039.4|85989.4|86034.8|85984.8|56
1628056060000|2021-08-04 05:47:40|86035.2|85985.2|86034.6|85984.6|86035.6|85985.6|86034.2|85984.2|45
1628056070000|2021-08-04 05:47:50|86034.7|85984.7|86038|85988|86038.6|85988.6|86034.1|85984.1|47
1628056080000|2021-08-04 05:48:00|86038.1|85988.1|86031.1|85981.1|86038.3|85988.3|86030.2|85980.2|55
1628056090000|2021-08-04 05:48:10|86031|85981|86025|85975|86031.3|85981.3|86024|85974|44
1628056100000|2021-08-04 05:48:20|86025.4|85975.4|86025.1|85975.1|86026.7|85976.7|86023.9|85973.9|55
1628056110000|2021-08-04 05:48:30|86025.3|85975.3|86018.8|85968.8|86025.4|85975.4|86017.9|85967.9|42
1628056120000|2021-08-04 05:48:40|86019.2|85969.2|86016|85966|86019.2|85969.2|86015.1|85965.1|48
1628056130000|2021-08-04 05:48:50|86015.8|85965.8|86004.1|85954.1|86015.8|85965.8|86003.3|85953.3|49
1628056140000|2021-08-04 05:49:00|86004.3|85954.3|86005.3|85955.3|86005.8|85955.8|86004|85954|37
1628056150000|2021-08-04 05:49:10|86005.4|85955.4|86005.3|85955.3|86007.9|85957.9|86005.3|85955.3|33
1628056160000|2021-08-04 05:49:20|86005|85955|86003.8|85953.8|86005.3|85955.3|86003.8|85953.8|25
1628056170000|2021-08-04 05:49:30|86004|85954|86004.5|85954.5|86004.7|85954.7|86003.9|85953.9|35
1628056180000|2021-08-04 05:49:40|86004.4|85954.4|86004|85954|86004.4|85954.4|86001.9|85951.9|38
1628056190000|2021-08-04 05:49:50|86003.7|85953.7|86003.6|85953.6|86004|85954|86003.2|85953.2|44
1628056200000|2021-08-04 05:50:00|86003.5|85953.5|86007.3|85957.3|86007.6|85957.6|86003.4|85953.4|32
1628056210000|2021-08-04 05:50:10|86007.4|85957.4|86007.3|85957.3|86007.9|85957.9|86003.9|85953.9|34
1628056220000|2021-08-04 05:50:20|86007.1|85957.1|86006.4|85956.4|86007.4|85957.4|86005.8|85955.8|30
1628056230000|2021-08-04 05:50:30|86006.3|85956.3|86007.6|85957.6|86007.6|85957.6|86006.3|85956.3|16
1628056240000|2021-08-04 05:50:40|86007.5|85957.5|86007.7|85957.7|86007.8|85957.8|86006.6|85956.6|27
1628056250000|2021-08-04 05:50:50|86007.3|85957.3|86007.9|85957.9|86008.4|85958.4|86007|85957|16
1628056260000|2021-08-04 05:51:00|86007.8|85957.8|86007.9|85957.9|86008.3|85958.3|86007|85957|16
1628056270000|2021-08-04 05:51:10|86008.2|85958.2|86006.2|85956.2|86008.4|85958.4|86006|85956|21
1628056280000|2021-08-04 05:51:20|86006.3|85956.3|86006.9|85956.9|86007.4|85957.4|86006.1|85956.1|26
1628056290000|2021-08-04 05:51:30|86006.8|85956.8|86005.5|85955.5|86007.3|85957.3|86005.3|85955.3|26
1628056300000|2021-08-04 05:51:40|86004.8|85954.8|86004.4|85954.4|86005.4|85955.4|86004.3|85954.3|34
1628056310000|2021-08-04 05:51:50|86004.5|85954.5|86004.5|85954.5|86004.7|85954.7|86003.9|85953.9|23
1628056320000|2021-08-04 05:52:00|86004.4|85954.4|86001.7|85951.7|86004.5|85954.5|86001.4|85951.4|31
1628056330000|2021-08-04 05:52:10|86001.8|85951.8|86000.9|85950.9|86002.2|85952.2|86000.5|85950.5|28
1628056340000|2021-08-04 05:52:20|86000.7|85950.7|85997.1|85947.1|86001|85951|85997.1|85947.1|36
1628056350000|2021-08-04 05:52:30|85997.7|85947.7|85997.5|85947.5|85997.8|85947.8|85997|85947|33
1628056360000|2021-08-04 05:52:40|85998.2|85948.2|85998.3|85948.3|85998.4|85948.4|85997.7|85947.7|21
1628056370000|2021-08-04 05:52:50|85998.4|85948.4|85999.6|85949.6|85999.8|85949.8|85998.2|85948.2|20
1628056380000|2021-08-04 05:53:00|86000|85950|86000.5|85950.5|86001.8|85951.8|85999.8|85949.8|30
1628056390000|2021-08-04 05:53:10|86000.2|85950.2|86004.9|85954.9|86004.9|85954.9|85999.3|85949.3|21
1628056400000|2021-08-04 05:53:20|86007|85957|86011.8|85961.8|86012.3|85962.3|86007|85957|44
1628056410000|2021-08-04 05:53:30|86011.3|85961.3|86012.4|85962.4|86012.5|85962.5|86011|85961|24
1628056420000|2021-08-04 05:53:40|86012.6|85962.6|86008.5|85958.5|86012.6|85962.6|86008.2|85958.2|34
1628056430000|2021-08-04 05:53:50|86008.6|85958.6|86009.6|85959.6|86009.6|85959.6|86008.5|85958.5|34
1628056440000|2021-08-04 05:54:00|86009.1|85959.1|86008.8|85958.8|86010.6|85960.6|86008.1|85958.1|31
1628056450000|2021-08-04 05:54:10|86008.7|85958.7|86010.3|85960.3|86010.3|85960.3|86008.5|85958.5|22
1628056460000|2021-08-04 05:54:20|86010.4|85960.4|86008.5|85958.5|86010.6|85960.6|86008.5|85958.5|42
1628056470000|2021-08-04 05:54:30|86008.4|85958.4|86010.5|85960.5|86010.8|85960.8|86008.4|85958.4|20
1628056480000|2021-08-04 05:54:40|86009.6|85959.6|86009.5|85959.5|86010.6|85960.6|86009.5|85959.5|26
1628056490000|2021-08-04 05:54:50|86009.7|85959.7|86009.5|85959.5|86010.4|85960.4|86009.2|85959.2|26
1628056500000|2021-08-04 05:55:00|86009.9|85959.9|86001.1|85951.1|86009.9|85959.9|86000.9|85950.9|39
1628056510000|2021-08-04 05:55:10|86000.7|85950.7|85999.1|85949.1|86001.4|85951.4|85998.1|85948.1|36
1628056520000|2021-08-04 05:55:20|85999|85949|86003.4|85953.4|86003.4|85953.4|85999|85949|40
1628056530000|2021-08-04 05:55:30|86003.8|85953.8|86006.1|85956.1|86006.9|85956.9|86003.8|85953.8|30
1628056540000|2021-08-04 05:55:40|86006.6|85956.6|86005.4|85955.4|86006.8|85956.8|86004.9|85954.9|24
1628056550000|2021-08-04 05:55:50|86005.2|85955.2|86005.5|85955.5|86005.9|85955.9|86005.2|85955.2|22
1628056560000|2021-08-04 05:56:00|86005.6|85955.6|86005.3|85955.3|86005.9|85955.9|86005.3|85955.3|16
1628056570000|2021-08-04 05:56:10|86005.7|85955.7|86005.8|85955.8|86006.2|85956.2|86005.1|85955.1|18
1628056580000|2021-08-04 05:56:20|86005.7|85955.7|86011.4|85961.4|86012.3|85962.3|86005.2|85955.2|34
1628056590000|2021-08-04 05:56:30|86011.6|85961.6|86012.1|85962.1|86012.7|85962.7|86011.6|85961.6|18
1628056600000|2021-08-04 05:56:40|86012.2|85962.2|86012.4|85962.4|86012.8|85962.8|86012.1|85962.1|26
1628056610000|2021-08-04 05:56:50|86012.1|85962.1|86010|85960|86012.1|85962.1|86009.9|85959.9|26
1628056620000|2021-08-04 05:57:00|86010.1|85960.1|86014.6|85964.6|86014.7|85964.7|86009.6|85959.6|53
1628056630000|2021-08-04 05:57:10|86014.2|85964.2|86014.7|85964.7|86015.5|85965.5|86013.9|85963.9|42
1628056640000|2021-08-04 05:57:20|86015.1|85965.1|86014.8|85964.8|86015.8|85965.8|86014.4|85964.4|31
1628056650000|2021-08-04 05:57:30|86014.7|85964.7|86015.1|85965.1|86015.3|85965.3|86014.6|85964.6|39
1628056660000|2021-08-04 05:57:40|86015|85965|86016.4|85966.4|86016.7|85966.7|86014.9|85964.9|39
1628056670000|2021-08-04 05:57:50|86016.5|85966.5|86017.7|85967.7|86017.7|85967.7|86016.1|85966.1|48
1628056680000|2021-08-04 05:58:00|86016.6|85966.6|86015.9|85965.9|86016.9|85966.9|86015.2|85965.2|47
1628056690000|2021-08-04 05:58:10|86015.6|85965.6|86017.6|85967.6|86017.6|85967.6|86015.3|85965.3|41
1628056700000|2021-08-04 05:58:20|86017.5|85967.5|86023.1|85973.1|86023.6|85973.6|86017.5|85967.5|34
1628056710000|2021-08-04 05:58:30|86023.2|85973.2|86022.8|85972.8|86023.4|85973.4|86022.2|85972.2|23
1628056720000|2021-08-04 05:58:40|86023|85973|86022.6|85972.6|86023|85973|86021.8|85971.8|37
1628056730000|2021-08-04 05:58:50|86022.5|85972.5|86020.4|85970.4|86022.5|85972.5|86020.1|85970.1|42
1628056740000|2021-08-04 05:59:00|86021.1|85971.1|86019.9|85969.9|86022.1|85972.1|86018.6|85968.6|54
1628056750000|2021-08-04 05:59:10|86019.7|85969.7|86019.6|85969.6|86020.8|85970.8|86019.4|85969.4|42
1628056760000|2021-08-04 05:59:20|86019.4|85969.4|86020.2|85970.2|86020.3|85970.3|86019.4|85969.4|23
1628056770000|2021-08-04 05:59:30|86021.3|85971.3|86026|85976|86026|85976|86021.3|85971.3|43
1628056780000|2021-08-04 05:59:40|86025.8|85975.8|86028.1|85978.1|86028.4|85978.4|86025.7|85975.7|51
1628056790000|2021-08-04 05:59:50|86028.2|85978.2|86026.9|85976.9|86028.6|85978.6|86026.2|85976.2|48
1628056800000|2021-08-04 06:00:00|86026.8|85976.8|86024.2|85974.2|86026.9|85976.9|86023.4|85973.4|48
1628056810000|2021-08-04 06:00:10|86024.3|85974.3|86026.4|85976.4|86027.4|85977.4|86023.5|85973.5|38
1628056820000|2021-08-04 06:00:20|86026.3|85976.3|86025.8|85975.8|86027.3|85977.3|86024.8|85974.8|43
1628056830000|2021-08-04 06:00:30|86025.6|85975.6|86026.1|85976.1|86026.2|85976.2|86024.9|85974.9|42
1628056840000|2021-08-04 06:00:40|86024.5|85974.5|86024.1|85974.1|86024.8|85974.8|86023.8|85973.8|39
1628056850000|2021-08-04 06:00:50|86026.9|85976.9|86029.4|85979.4|86029.6|85979.6|86026.9|85976.9|34
1628056860000|2021-08-04 06:01:00|86032.4|85982.4|86030.3|85980.3|86034.2|85984.2|86028.9|85978.9|51
1628056870000|2021-08-04 06:01:10|86030.2|85980.2|86031.4|85981.4|86031.8|85981.8|86029.7|85979.7|43
1628056880000|2021-08-04 06:01:20|86030.6|85980.6|86037.8|85987.8|86037.9|85987.9|86030.4|85980.4|42
1628056890000|2021-08-04 06:01:30|86037.2|85987.2|86033.5|85983.5|86037.7|85987.7|86033.2|85983.2|38
1628056900000|2021-08-04 06:01:40|86033.6|85983.6|86023.1|85973.1|86033.7|85983.7|86022.4|85972.4|36
1628056910000|2021-08-04 06:01:50|86023.4|85973.4|86017.6|85967.6|86024|85974|86014.2|85964.2|41
1628056920000|2021-08-04 06:02:00|86018.2|85968.2|86016|85966|86018.4|85968.4|86015|85965|40
1628056930000|2021-08-04 06:02:10|86015.3|85965.3|86014|85964|86015.6|85965.6|86013.2|85963.2|34
1628056940000|2021-08-04 06:02:20|86013.8|85963.8|86014.3|85964.3|86014.9|85964.9|86012.1|85962.1|46
1628056950000|2021-08-04 06:02:30|86014|85964|86017.5|85967.5|86017.7|85967.7|86013.7|85963.7|47
1628056960000|2021-08-04 06:02:40|86017.4|85967.4|86017.1|85967.1|86018|85968|86016.4|85966.4|38
1628056970000|2021-08-04 06:02:50|86016.9|85966.9|86017.2|85967.2|86018.2|85968.2|86016.8|85966.8|34
1628056980000|2021-08-04 06:03:00|86017.4|85967.4|86017.9|85967.9|86018|85968|86017.2|85967.2|21
1628056990000|2021-08-04 06:03:10|86018|85968|86015.2|85965.2|86018.1|85968.1|86014.5|85964.5|23
1628057000000|2021-08-04 06:03:20|86015.3|85965.3|86011.7|85961.7|86015.4|85965.4|86008.9|85958.9|38
1628057010000|2021-08-04 06:03:30|86011.6|85961.6|86013|85963|86014.6|85964.6|86011.6|85961.6|40
1628057020000|2021-08-04 06:03:40|86013.1|85963.1|86013.5|85963.5|86013.6|85963.6|86012.9|85962.9|26
1628057030000|2021-08-04 06:03:50|86013.6|85963.6|86013.3|85963.3|86013.6|85963.6|86013.1|85963.1|23
1628057040000|2021-08-04 06:04:00|86013.6|85963.6|86016|85966|86016.9|85978.6|86003.1|85962.8|37
1628057050000|2021-08-04 06:04:10|86016.1|85966.1|86008|85983|86020|85983|86007.7|85965.2|22
1628057060000|2021-08-04 06:04:20|86019.8|85969.8|86020.7|85970.7|86021.2|85971.2|86019|85969|26
1628057070000|2021-08-04 06:04:30|86020.6|85970.6|86020.1|85970.1|86022.7|85972.7|86020.1|85970.1|29
1628057080000|2021-08-04 06:04:40|86020.3|85970.3|86021.9|85971.9|86022.7|85972.7|86020.3|85970.3|28
1628057090000|2021-08-04 06:04:50|86022|85972|86023.2|85973.2|86023.2|85973.2|86021.3|85971.3|30
1628057100000|2021-08-04 06:05:00|86023.3|85973.3|86023.2|85973.2|86025.2|85975.2|86022.4|85972.4|36
1628057110000|2021-08-04 06:05:10|86023|85973|86022.7|85972.7|86023.2|85973.2|86022.1|85972.1|23
1628057120000|2021-08-04 06:05:20|86022.8|85972.8|86023.1|85973.1|86023.6|85973.6|86022.7|85972.7|21
1628057130000|2021-08-04 06:05:30|86023.2|85973.2|86019.6|85969.6|86024|85986|86009.5|85969.5|28
1628057140000|2021-08-04 06:05:40|86019.7|85969.7|86016.4|85966.4|86019.8|85969.8|86015.5|85965.5|36
1628057150000|2021-08-04 06:05:50|86015.7|85965.7|86016.3|85966.3|86016.5|85966.5|86015.2|85965.2|25
1628057160000|2021-08-04 06:06:00|86015.3|85965.3|86015.7|85965.7|86016|85966|86015.3|85965.3|26
1628057170000|2021-08-04 06:06:10|86015.8|85965.8|86016.1|85966.1|86016.4|85966.4|86015.4|85965.4|23
1628057180000|2021-08-04 06:06:20|86016.2|85966.2|86017.9|85967.9|86019.2|85969.2|86015.8|85965.8|43
1628057190000|2021-08-04 06:06:30|86016.3|85966.3|86015.2|85965.2|86016.4|85976.4|86001.1|85963.9|34
1628057200000|2021-08-04 06:06:40|86015.3|85965.3|86015.2|85965.2|86015.6|85965.6|86014.4|85964.4|19
1628057210000|2021-08-04 06:06:50|86015.3|85965.3|86017.8|85967.8|86018|85968|86015|85965|35
1628057220000|2021-08-04 06:07:00|86017.6|85967.6|86016.4|85966.4|86018|85968|86015|85965|27
1628057230000|2021-08-04 06:07:10|86016.3|85966.3|86021.9|85971.9|86022|85984.3|86008.8|85966.1|32
1628057240000|2021-08-04 06:07:20|86022.1|85972.1|86021.2|85971.2|86022.6|85972.6|86021.2|85971.2|29
1628057250000|2021-08-04 06:07:30|86021.5|85971.5|85997.2|85947.2|86021.8|85971.8|85997.1|85947.1|28
1628057260000|2021-08-04 06:07:40|85997|85947|85997.1|85947.1|85998.7|85948.7|85995.7|85945.7|43
1628057270000|2021-08-04 06:07:50|85997.5|85947.5|85992.7|85942.7|85997.5|85947.5|85991.6|85941.6|34
1628057280000|2021-08-04 06:08:00|85992.8|85942.8|85993.2|85943.2|85995|85945|85992.1|85942.1|37
1628057290000|2021-08-04 06:08:10|85993.7|85943.7|85991.7|85941.7|85994.5|85944.5|85991.7|85941.7|42
1628057300000|2021-08-04 06:08:20|85991.9|85941.9|85987.7|85937.7|85992.3|85951|85974.1|85936.7|31
1628057310000|2021-08-04 06:08:30|85987.8|85937.8|85985.1|85935.1|85988.1|85938.1|85983.9|85933.9|41
1628057320000|2021-08-04 06:08:40|85985.3|85935.3|85984.1|85934.1|85985.7|85935.7|85984.1|85934.1|27
1628057330000|2021-08-04 06:08:50|85984.3|85934.3|85984.5|85934.5|85985.6|85935.6|85984.3|85934.3|22
1628057340000|2021-08-04 06:09:00|85984.4|85934.4|85986|85936|85986.3|85936.3|85984.4|85934.4|28
1628057350000|2021-08-04 06:09:10|85986.1|85936.1|85981.1|85931.1|85986.1|85936.1|85980.2|85930.2|44
1628057360000|2021-08-04 06:09:20|85981|85931|85981.1|85931.1|85981.1|85931.1|85979.7|85929.7|35
1628057370000|2021-08-04 06:09:30|85981|85931|85981.5|85931.5|85981.8|85931.8|85980.9|85930.9|12
1628057380000|2021-08-04 06:09:40|85981.6|85931.6|85982.9|85932.9|85984.8|85947.4|85971.7|85930.9|41
1628057390000|2021-08-04 06:09:50|85982.7|85932.7|85981.9|85931.9|85984|85934|85981.8|85931.8|37
1628057400000|2021-08-04 06:10:00|85981.6|85931.6|85980.5|85930.5|85982.5|85932.5|85980.4|85930.4|40
1628057410000|2021-08-04 06:10:10|85980.4|85930.4|85979.4|85929.4|85981.4|85931.4|85979.2|85929.2|30
1628057420000|2021-08-04 06:10:20|85979.5|85929.5|85979.8|85929.8|85981.1|85942.6|85967.3|85928.5|44
1628057430000|2021-08-04 06:10:30|85967.2|85942.2|85977.9|85927.9|85979.7|85942.6|85965.5|85927.9|43
1628057440000|2021-08-04 06:10:40|85978.3|85928.3|85977.3|85927.3|85979.5|85929.5|85976.7|85926.7|34
1628057450000|2021-08-04 06:10:50|85977.2|85927.2|85976.9|85926.9|85977.3|85927.3|85976.5|85926.5|22
1628057460000|2021-08-04 06:11:00|85977|85927|85977.1|85927.1|85977.6|85927.6|85976.8|85926.8|24
1628057470000|2021-08-04 06:11:10|85977.4|85927.4|85976.2|85926.2|85977.6|85927.6|85975.6|85925.6|25
1628057480000|2021-08-04 06:11:20|85976.4|85926.4|85978.7|85928.7|85979.1|85929.1|85976.1|85926.1|24
1628057490000|2021-08-04 06:11:30|85978.8|85928.8|85980.9|85930.9|85981.4|85931.4|85978.6|85928.6|37
1628057500000|2021-08-04 06:11:40|85981.8|85931.8|85980.9|85930.9|85981.9|85931.9|85980.5|85930.5|28
1628057510000|2021-08-04 06:11:50|85981|85931|85981.3|85931.3|85981.3|85931.3|85980.1|85930.1|22
1628057520000|2021-08-04 06:12:00|85981.5|85931.5|85981.2|85931.2|85981.5|85931.5|85980.6|85930.6|25
1628057530000|2021-08-04 06:12:10|85981.6|85931.6|85982.1|85932.1|85983.1|85933.1|85980.4|85930.4|32
1628057540000|2021-08-04 06:12:20|85982.2|85932.2|85981.9|85931.9|85982.5|85944.9|85968.9|85931.9|18
1628057550000|2021-08-04 06:12:30|85981.8|85931.8|85979.5|85929.5|85984|85934|85977.8|85927.8|44
1628057560000|2021-08-04 06:12:40|85979.1|85929.1|85982|85932|85982.2|85944.5|85969.5|85928.9|31
1628057570000|2021-08-04 06:12:50|85980.9|85930.9|85980.5|85930.5|85981.8|85931.8|85979.1|85929.1|30
1628057580000|2021-08-04 06:13:00|85980.3|85930.3|85978.2|85928.2|85981.5|85931.5|85977.9|85927.9|42
1628057590000|2021-08-04 06:13:10|85977.9|85927.9|85978.2|85928.2|85980.2|85930.2|85977.5|85927.5|43
1628057600000|2021-08-04 06:13:20|85978|85928|85977.8|85927.8|85979|85929|85977.4|85927.4|22
1628057610000|2021-08-04 06:13:30|85977.7|85927.7|85978.6|85928.6|85978.8|85928.8|85977.6|85927.6|26
1628057620000|2021-08-04 06:13:40|85978.8|85928.8|85980.7|85930.7|85981.2|85942.6|85967.2|85928.4|38
1628057630000|2021-08-04 06:13:50|85980.5|85930.5|85975.5|85925.5|85981.2|85939.7|85960.8|85925.1|38
1628057640000|2021-08-04 06:14:00|85976.6|85926.6|85951.9|85926.9|85976.7|85940.1|85951.6|85913.7|39
1628057650000|2021-08-04 06:14:10|85952.8|85927.8|85965.5|85915.5|85965.7|85927.8|85951.3|85913.2|40
1628057660000|2021-08-04 06:14:20|85965.9|85915.9|85965.2|85915.2|85965.9|85915.9|85963.9|85913.9|29
1628057670000|2021-08-04 06:14:30|85965|85915|85963.9|85913.9|85965.6|85915.6|85963.9|85913.9|30
1628057680000|2021-08-04 06:14:40|85964.8|85914.8|85954.7|85929.7|85966|85930|85952.4|85913.7|36
1628057690000|2021-08-04 06:14:50|85954.5|85929.5|85966.4|85916.4|85967|85929.5|85953.2|85915.8|30
1628057700000|2021-08-04 06:15:00|85966.2|85916.2|85965.1|85915.1|85966.6|85916.6|85962.3|85912.3|33
1628057710000|2021-08-04 06:15:10|85964.8|85914.8|85964.5|85914.5|85965.3|85915.3|85963.1|85913.1|37
1628057720000|2021-08-04 06:15:20|85964.7|85914.7|85963.6|85913.6|85965.1|85915.1|85962.5|85912.5|29
1628057730000|2021-08-04 06:15:30|85962|85912|85963.4|85913.4|85963.7|85913.7|85960.4|85910.4|42
1628057740000|2021-08-04 06:15:40|85962.7|85912.7|85963|85913|85964.6|85914.6|85962.5|85912.5|43
1628057750000|2021-08-04 06:15:50|85963.2|85913.2|85965.4|85915.4|85965.8|85915.8|85962.5|85912.5|36
1628057760000|2021-08-04 06:16:00|85965.3|85915.3|85967|85917|85967|85917|85965.3|85915.3|27
1628057770000|2021-08-04 06:16:10|85967.1|85917.1|85967|85917|85967.2|85917.2|85966.3|85916.3|17
1628057780000|2021-08-04 06:16:20|85966.9|85916.9|85965.4|85915.4|85966.9|85916.9|85964.6|85914.6|31
1628057790000|2021-08-04 06:16:30|85965.5|85915.5|85954.9|85929.9|85966.3|85929.9|85953.8|85915.4|16
1628057800000|2021-08-04 06:16:40|85955.6|85930.6|85927.6|85877.6|85955.6|85930.6|85924.3|85874.3|42
1628057810000|2021-08-04 06:16:50|85927.3|85877.3|85925.3|85875.3|85927.4|85877.4|85923.4|85873.4|36
1628057820000|2021-08-04 06:17:00|85925.4|85875.4|85911.8|85861.8|85925.8|85875.8|85909.3|85859.3|44
1628057830000|2021-08-04 06:17:10|85911.7|85861.7|85912.3|85862.3|85914.9|85864.9|85911.1|85861.1|42
1628057840000|2021-08-04 06:17:20|85912.2|85862.2|85913.3|85863.3|85914|85864|85911.9|85861.9|32
1628057850000|2021-08-04 06:17:30|85913.2|85863.2|85926.2|85876.2|85929.3|85879.3|85913.2|85863.2|32
1628057860000|2021-08-04 06:17:40|85926|85876|85922|85872|85927.6|85877.6|85921.8|85871.8|27
1628057870000|2021-08-04 06:17:50|85921.9|85871.9|85924|85874|85924.9|85874.9|85920.4|85870.4|49
1628057880000|2021-08-04 06:18:00|85923.7|85873.7|85924.7|85874.7|85926.3|85876.3|85923.1|85873.1|67
1628057890000|2021-08-04 06:18:10|85924.9|85874.9|85928.3|85878.3|85930.7|85889.9|85914.9|85874.9|68
1628057900000|2021-08-04 06:18:20|85927.1|85877.1|85927.4|85877.4|85930.9|85880.9|85925.1|85875.1|67
1628057910000|2021-08-04 06:18:30|85927.6|85877.6|85919|85894|85932.2|85895.4|85918.8|85877.2|59
1628057920000|2021-08-04 06:18:40|85920.3|85895.3|85919.6|85894.6|85931.1|85896.5|85918.7|85881.1|23
1628057930000|2021-08-04 06:18:50|85919.9|85894.9|85932.1|85882.1|85932.5|85894.9|85918.8|85882.1|26
1628057940000|2021-08-04 06:19:00|85932.3|85882.3|85926|85876|85933.3|85893.3|85913.2|85874.6|39
1628057950000|2021-08-04 06:19:10|85925.3|85875.3|85925.8|85875.8|85926.7|85876.7|85924.3|85874.3|35
1628057960000|2021-08-04 06:19:20|85927.4|85877.4|85926.2|85876.2|85927.7|85877.7|85925.4|85875.4|37
1628057970000|2021-08-04 06:19:30|85926.3|85876.3|85926.9|85876.9|85927.2|85877.2|85925.8|85875.8|22
1628057980000|2021-08-04 06:19:40|85926.7|85876.7|85921.8|85871.8|85928.2|85878.2|85919.2|85869.2|49
1628057990000|2021-08-04 06:19:50|85921.6|85871.6|85923.5|85873.5|85923.5|85873.5|85912.8|85862.8|47
1628058000000|2021-08-04 06:20:00|85923|85873|85924.2|85874.2|85924.5|85874.5|85919.8|85869.8|56
1628058010000|2021-08-04 06:20:10|85922.8|85872.8|85924.2|85874.2|85928|85878|85922.4|85872.4|48
1628058020000|2021-08-04 06:20:20|85924.3|85874.3|85926.5|85876.5|85926.7|85886.1|85911.1|85873.6|45
1628058030000|2021-08-04 06:20:30|85926.4|85876.4|85925.7|85875.7|85927.5|85877.5|85924.4|85874.4|32
1628058040000|2021-08-04 06:20:40|85925.8|85875.8|85924.5|85874.5|85926|85876|85924.5|85874.5|19
1628058050000|2021-08-04 06:20:50|85924.6|85874.6|85924.3|85874.3|85927.1|85885.7|85910.5|85872.3|34
1628058060000|2021-08-04 06:21:00|85924.4|85874.4|85926.6|85876.6|85928.7|85891.9|85913.3|85873.4|47
1628058070000|2021-08-04 06:21:10|85927.4|85877.4|85926.8|85876.8|85927.8|85877.8|85923.8|85873.8|54
1628058080000|2021-08-04 06:21:20|85926.3|85876.3|85926|85876|85928.4|85878.4|85925.8|85875.8|45
1628058090000|2021-08-04 06:21:30|85925.8|85875.8|85926.3|85876.3|85928.6|85878.6|85925.8|85875.8|30
1628058100000|2021-08-04 06:21:40|85926.7|85876.7|85927.7|85877.7|85928|85878|85924.7|85874.7|20
1628058110000|2021-08-04 06:21:50|85927.9|85877.9|85926.4|85876.4|85927.9|85877.9|85925.4|85875.4|21
1628058120000|2021-08-04 06:22:00|85928.8|85878.8|85925|85875|85928.8|85878.8|85924.1|85874.1|37
1628058130000|2021-08-04 06:22:10|85926.7|85876.7|85925.5|85875.5|85927.4|85877.4|85922.7|85872.7|57
1628058140000|2021-08-04 06:22:20|85925.4|85875.4|85928.7|85878.7|85931|85891|85916|85875.2|52
1628058150000|2021-08-04 06:22:30|85928.5|85878.5|85928.4|85878.4|85929.2|85879.2|85927|85877|41
1628058160000|2021-08-04 06:22:40|85928.2|85878.2|85928.8|85878.8|85930.4|85880.4|85926.7|85876.7|29
1628058170000|2021-08-04 06:22:50|85928.5|85878.5|85926|85876|85928.8|85890.2|85910.2|85869.5|50
1628058180000|2021-08-04 06:23:00|85925.5|85875.5|85916.1|85891.1|85930.3|85893.3|85913.6|85875.1|62
1628058190000|2021-08-04 06:23:10|85917.1|85892.1|85929.9|85879.9|85931.5|85894.4|85916.6|85878.5|54
1628058200000|2021-08-04 06:23:20|85930|85880|85940.4|85890.4|85941.4|85891.4|85930|85880|41
1628058210000|2021-08-04 06:23:30|85940.7|85890.7|85941.7|85891.7|85943.4|85893.4|85939.4|85889.4|27
1628058220000|2021-08-04 06:23:40|85942.4|85892.4|85941.8|85891.8|85943.2|85893.2|85939.6|85889.6|33
1628058230000|2021-08-04 06:23:50|85942.4|85892.4|85943.3|85893.3|85944.2|85894.2|85941.9|85891.9|36
1628058240000|2021-08-04 06:24:00|85942.7|85892.7|85943.5|85893.5|85943.9|85893.9|85941.2|85891.2|22
1628058250000|2021-08-04 06:24:10|85943|85893|85939.9|85889.9|85943.5|85893.5|85938.9|85888.9|36
1628058260000|2021-08-04 06:24:20|85940.4|85890.4|85939.2|85889.2|85940.8|85890.8|85938.3|85888.3|24
1628058270000|2021-08-04 06:24:30|85939.1|85889.1|85939|85889|85939.4|85889.4|85937.9|85887.9|32
1628058280000|2021-08-04 06:24:40|85939.4|85889.4|85924.3|85899.3|85939.6|85901.1|85923.8|85888.8|28
1628058290000|2021-08-04 06:24:50|85924.4|85899.4|85938.7|85888.7|85939.1|85900.6|85922.5|85886.2|48
1628058300000|2021-08-04 06:25:00|85938.5|85888.5|85927.3|85902.3|85941.1|85903|85925.7|85887.7|41
1628058310000|2021-08-04 06:25:10|85927.1|85902.1|85925.7|85900.7|85940.2|85903.2|85925.3|85889.4|20
1628058320000|2021-08-04 06:25:20|85925.8|85900.8|85926.7|85901.7|85927.1|85902.1|85925.8|85900.8|32
1628058330000|2021-08-04 06:25:30|85926.9|85901.9|85926.8|85901.8|85929.5|85904.5|85925.5|85900.5|30
1628058340000|2021-08-04 06:25:40|85925.6|85900.6|85927.3|85902.3|85927.3|85902.3|85925.6|85900.6|36
1628058350000|2021-08-04 06:25:50|85927.5|85902.5|85926.5|85901.5|85927.6|85902.6|85926.3|85901.3|26
1628058360000|2021-08-04 06:26:00|85926.9|85901.9|85925.9|85900.9|85929.1|85904.1|85924.5|85899.5|45
1628058370000|2021-08-04 06:26:10|85926|85901|85920.9|85895.9|85927.6|85902.6|85920.8|85895.8|34
1628058380000|2021-08-04 06:26:20|85921.8|85896.8|85922.6|85897.6|85924.1|85899.1|85921|85896|41
1628058390000|2021-08-04 06:26:30|85922.7|85897.7|85921.8|85896.8|85923|85898|85921.2|85896.2|32
1628058400000|2021-08-04 06:26:40|85921.9|85896.9|85921.9|85896.9|85922.5|85897.5|85920.8|85895.8|26
1628058410000|2021-08-04 06:26:50|85922.2|85897.2|85920.2|85895.2|85922.3|85897.3|85918.9|85893.9|40
1628058420000|2021-08-04 06:27:00|85919.9|85894.9|85919.8|85894.8|85920.1|85895.1|85919.2|85894.2|23
1628058430000|2021-08-04 06:27:10|85919.7|85894.7|85925.7|85875.7|85929.3|85895|85913.5|85875.1|39
1628058440000|2021-08-04 06:27:20|85925.6|85875.6|85925.6|85875.6|85927.9|85877.9|85924.7|85874.7|28
1628058450000|2021-08-04 06:27:30|85925.5|85875.5|85927.9|85877.9|85928|85878|85925.5|85875.5|26
1628058460000|2021-08-04 06:27:40|85928.1|85878.1|85926.8|85876.8|85928.1|85878.1|85925.1|85875.1|28
1628058470000|2021-08-04 06:27:50|85926.6|85876.6|85926|85876|85926.8|85876.8|85924.9|85874.9|36
1628058480000|2021-08-04 06:28:00|85925.9|85875.9|85907.8|85882.8|85925.9|85883|85907.5|85870|44
1628058490000|2021-08-04 06:28:10|85907.7|85882.7|85904.7|85879.7|85907.7|85882.7|85903.1|85878.1|44
1628058500000|2021-08-04 06:28:20|85904.5|85879.5|85904.7|85879.7|85905.4|85880.4|85904|85879|22
1628058510000|2021-08-04 06:28:30|85904|85879|85905.2|85880.2|85905.3|85880.3|85904|85879|23
1628058520000|2021-08-04 06:28:40|85905.3|85880.3|85905.5|85880.5|85906.2|85881.2|85904.6|85879.6|27
1628058530000|2021-08-04 06:28:50|85905.6|85880.6|85910.1|85885.1|85910.4|85885.4|85905.2|85880.2|41
1628058540000|2021-08-04 06:29:00|85922.2|85872.2|85919.4|85869.4|85922.3|85883.1|85907.1|85868.4|42
1628058550000|2021-08-04 06:29:10|85906.6|85881.6|85914.2|85864.2|85918.9|85884.3|85902.8|85864.2|44
1628058560000|2021-08-04 06:29:20|85914.7|85864.7|85913.9|85863.9|85915.2|85876|85898.6|85860.5|39
1628058570000|2021-08-04 06:29:30|85913.8|85863.8|85914.4|85864.4|85914.8|85864.8|85912.8|85862.8|21
1628058580000|2021-08-04 06:29:40|85912.8|85862.8|85913.9|85863.9|85916.5|85866.5|85911.7|85861.7|31
1628058590000|2021-08-04 06:29:50|85914|85864|85914.5|85864.5|85916.3|85866.3|85912.6|85862.6|25
1628058600000|2021-08-04 06:30:00|85914.7|85864.7|85910.5|85860.5|85922.5|85872.5|85902.5|85852.5|51
1628058610000|2021-08-04 06:30:10|85911|85861|85911.9|85861.9|85914.3|85864.3|85905.7|85855.7|58
1628058620000|2021-08-04 06:30:20|85912.4|85862.4|85909.4|85859.4|85913|85863|85908.1|85858.1|29
1628058630000|2021-08-04 06:30:30|85910.3|85860.3|85913.8|85863.8|85914.6|85864.6|85909.9|85859.9|51
1628058640000|2021-08-04 06:30:40|85913.7|85863.7|85915.2|85865.2|85915.4|85865.4|85912.8|85862.8|38
1628058650000|2021-08-04 06:30:50|85914.9|85864.9|85915.3|85865.3|85915.3|85865.3|85913.8|85863.8|20
1628058660000|2021-08-04 06:31:00|85915.4|85865.4|85912.4|85862.4|85915.8|85865.8|85911.7|85861.7|32
1628058670000|2021-08-04 06:31:10|85911.5|85861.5|85914.1|85864.1|85914.1|85864.1|85911.5|85861.5|33
1628058680000|2021-08-04 06:31:20|85914|85864|85911.7|85861.7|85914.1|85864.1|85910.9|85860.9|28
1628058690000|2021-08-04 06:31:30|85912|85862|85914.6|85864.6|85914.6|85876.2|85899.6|85861.9|31
1628058700000|2021-08-04 06:31:40|85914.5|85864.5|85900.7|85875.7|85914.5|85876.2|85900.4|85863.3|21
1628058710000|2021-08-04 06:31:50|85901.4|85876.4|85898.7|85873.7|85912.8|85876.4|85896|85860.3|27
1628058720000|2021-08-04 06:32:00|85898.4|85873.4|85891.1|85866.1|85913.2|85873.7|85889.3|85853.7|48
1628058730000|2021-08-04 06:32:10|85891.3|85866.3|85906.5|85856.5|85906.9|85867.4|85891.3|85855.1|34
1628058740000|2021-08-04 06:32:20|85906.3|85856.3|85908.8|85858.8|85912.1|85877|85897|85856.2|41
1628058750000|2021-08-04 06:32:30|85909.2|85859.2|85913.8|85863.8|85914.2|85877.4|85901.3|85858.6|51
1628058760000|2021-08-04 06:32:40|85913.7|85863.7|85912|85862|85915.4|85865.4|85912|85862|45
1628058770000|2021-08-04 06:32:50|85912.1|85862.1|85908.9|85858.9|85912.4|85872.2|85897|85858.7|46
1628058780000|2021-08-04 06:33:00|85909.8|85859.8|85910.9|85860.9|85912.3|85862.3|85909.1|85859.1|47
1628058790000|2021-08-04 06:33:10|85911|85861|85912.1|85862.1|85912.4|85862.4|85910.6|85860.6|23
1628058800000|2021-08-04 06:33:20|85912|85862|85913.4|85863.4|85914.9|85864.9|85911.8|85861.8|43
1628058810000|2021-08-04 06:33:30|85913.1|85863.1|85913.3|85863.3|85914.4|85864.4|85913|85863|33
1628058820000|2021-08-04 06:33:40|85913.9|85863.9|85902.1|85877.1|85915.4|85877.6|85901.4|85863.9|17
1628058830000|2021-08-04 06:33:50|85903.6|85878.6|85898.6|85873.6|85911.8|85878.6|85898.6|85860.5|23
1628058840000|2021-08-04 06:34:00|85897.5|85872.5|85906.7|85856.7|85909.7|85873.4|85896.4|85855.9|50
1628058850000|2021-08-04 06:34:10|85906.6|85856.6|85910.2|85860.2|85911.3|85861.3|85906.6|85856.6|41
1628058860000|2021-08-04 06:34:20|85910.3|85860.3|85909.8|85859.8|85911.1|85861.1|85909.8|85859.8|25
1628058870000|2021-08-04 06:34:30|85909.7|85859.7|85917.2|85867.2|85917.2|85867.2|85909.7|85859.7|39
1628058880000|2021-08-04 06:34:40|85917.4|85867.4|85917|85867|85918.7|85868.7|85916|85866|31
1628058890000|2021-08-04 06:34:50|85916.8|85866.8|85904.1|85879.1|85918.3|85880.2|85903.8|85866.4|16
1628058900000|2021-08-04 06:35:00|85904|85879|85904.8|85879.8|85905.6|85880.6|85904|85879|30
1628058910000|2021-08-04 06:35:10|85904.7|85879.7|85905|85880|85906.7|85881.7|85904.6|85879.6|19
1628058920000|2021-08-04 06:35:20|85904.9|85879.9|85902.7|85877.7|85905|85880|85901.9|85876.9|20
1628058930000|2021-08-04 06:35:30|85904.3|85879.3|85902.8|85877.8|85904.7|85879.7|85900.6|85875.6|30
1628058940000|2021-08-04 06:35:40|85902.1|85877.1|85900.7|85875.7|85902.9|85877.9|85900.1|85875.1|18
1628058950000|2021-08-04 06:35:50|85900.6|85875.6|85902.3|85877.3|85904|85879|85900.6|85875.6|24
1628058960000|2021-08-04 06:36:00|85901.8|85876.8|85901|85876|85902|85877|85900.7|85875.7|22
1628058970000|2021-08-04 06:36:10|85900.9|85875.9|85895.7|85870.7|85901.3|85876.3|85895.2|85870.2|37
1628058980000|2021-08-04 06:36:20|85895.5|85870.5|85898.8|85873.8|85898.8|85873.8|85895.5|85870.5|34
1628058990000|2021-08-04 06:36:30|85898.9|85873.9|85900.1|85875.1|85901|85876|85898.1|85873.1|30
1628059000000|2021-08-04 06:36:40|85900|85875|85898.1|85873.1|85900.3|85875.3|85898.1|85873.1|24
1628059010000|2021-08-04 06:36:50|85898.4|85873.4|85896.7|85871.7|85898.9|85873.9|85896.7|85871.7|38
1628059020000|2021-08-04 06:37:00|85896.4|85871.4|85897.9|85872.9|85899.5|85874.5|85896.4|85871.4|39
1628059030000|2021-08-04 06:37:10|85897.7|85872.7|85897.7|85872.7|85898.4|85873.4|85897.4|85872.4|18
1628059040000|2021-08-04 06:37:20|85897.6|85872.6|85900.9|85875.9|85901.5|85876.5|85897.3|85872.3|31
1628059050000|2021-08-04 06:37:30|85901|85876|85896.6|85871.6|85902.1|85877.1|85896.2|85871.2|34
1628059060000|2021-08-04 06:37:40|85896.9|85871.9|85895.6|85870.6|85897.2|85872.2|85895|85870|33
1628059070000|2021-08-04 06:37:50|85895.7|85870.7|85895.8|85870.8|85897|85872|85894.9|85869.9|21
1628059080000|2021-08-04 06:38:00|85896.4|85871.4|85896.4|85871.4|85896.6|85871.6|85895.7|85870.7|25
1628059090000|2021-08-04 06:38:10|85896.3|85871.3|85895.8|85870.8|85897.1|85872.1|85895.6|85870.6|14
1628059100000|2021-08-04 06:38:20|85896.2|85871.2|85895.8|85870.8|85896.2|85871.2|85894.9|85869.9|17
1628059110000|2021-08-04 06:38:30|85895.9|85870.9|85897.1|85872.1|85897.2|85872.2|85894.9|85869.9|22
1628059120000|2021-08-04 06:38:40|85896.7|85871.7|85895.6|85870.6|85896.8|85871.8|85895.2|85870.2|38
1628059130000|2021-08-04 06:38:50|85896|85871|85900|85875|85909.9|85875|85895|85859.9|49
1628059140000|2021-08-04 06:39:00|85899.9|85874.9|85901.4|85876.4|85916.7|85883.1|85899.9|85863.5|57
1628059150000|2021-08-04 06:39:10|85901.2|85876.2|85900.3|85875.3|85913.2|85876.9|85899.2|85860.9|42
1628059160000|2021-08-04 06:39:20|85900.1|85875.1|85896.6|85871.6|85901.3|85876.3|85896.6|85871.6|36
1628059170000|2021-08-04 06:39:30|85898.3|85873.3|85899.5|85874.5|85900.7|85875.7|85897.3|85872.3|34
1628059180000|2021-08-04 06:39:40|85899.6|85874.6|85899.2|85874.2|85900.9|85875.9|85898.9|85873.9|31
1628059190000|2021-08-04 06:39:50|85899.4|85874.4|85900.4|85875.4|85900.4|85875.4|85897.6|85872.6|22
1628059200000|2021-08-04 06:40:00|85899.8|85874.8|85899.3|85874.3|85901.4|85876.4|85898.9|85873.9|39
1628059210000|2021-08-04 06:40:10|85899.5|85874.5|85898.4|85873.4|85900.4|85875.4|85897.9|85872.9|27
1628059220000|2021-08-04 06:40:20|85898.5|85873.5|85898.6|85873.6|85899.2|85874.2|85898.3|85873.3|25
1628059230000|2021-08-04 06:40:30|85900.5|85875.5|85902.1|85877.1|85902.1|85877.1|85898.1|85873.1|39
1628059240000|2021-08-04 06:40:40|85901.9|85876.9|85900.6|85875.6|85902.3|85877.3|85900.3|85875.3|32
1628059250000|2021-08-04 06:40:50|85900.5|85875.5|85901.7|85876.7|85902.6|85877.6|85899.5|85874.5|40
1628059260000|2021-08-04 06:41:00|85902.1|85877.1|85901.3|85876.3|85902.1|85877.1|85900.7|85875.7|19
1628059270000|2021-08-04 06:41:10|85901.2|85876.2|85900.1|85875.1|85901.4|85876.4|85897.9|85872.9|34
1628059280000|2021-08-04 06:41:20|85900.2|85875.2|85900.7|85875.7|85902.7|85877.7|85899.9|85874.9|27
1628059290000|2021-08-04 06:41:30|85900.8|85875.8|85899.1|85874.1|85901|85876|85899|85874|18
1628059300000|2021-08-04 06:41:40|85899.9|85874.9|85899.2|85874.2|85901|85876|85899|85874|20
1628059310000|2021-08-04 06:41:50|85899.4|85874.4|85900.6|85875.6|85901.7|85876.7|85898.9|85873.9|32
1628059320000|2021-08-04 06:42:00|85900.8|85875.8|85900.6|85875.6|85902.5|85877.5|85900.4|85875.4|18
1628059330000|2021-08-04 06:42:10|85901.3|85876.3|85900|85875|85904|85879|85898.4|85873.4|34
1628059340000|2021-08-04 06:42:20|85902.1|85877.1|85901|85876|85902.6|85877.6|85900.4|85875.4|16
1628059350000|2021-08-04 06:42:30|85901.2|85876.2|85900.7|85875.7|85901.7|85876.7|85900.1|85875.1|17
1628059360000|2021-08-04 06:42:40|85901|85876|85908|85883|85908|85883|85900.5|85875.5|36
1628059370000|2021-08-04 06:42:50|85908.5|85883.5|85896.5|85871.5|85908.5|85883.5|85895.9|85870.9|35
1628059380000|2021-08-04 06:43:00|85897.2|85872.2|85897.3|85872.3|85898.2|85873.2|85896.6|85871.6|30
1628059390000|2021-08-04 06:43:10|85897.8|85872.8|85897.5|85872.5|85898.6|85873.6|85897.2|85872.2|24
1628059400000|2021-08-04 06:43:20|85897.2|85872.2|85897.3|85872.3|85897.9|85872.9|85897.2|85872.2|12
1628059410000|2021-08-04 06:43:30|85896.6|85871.6|85897.3|85872.3|85898.4|85873.4|85896.4|85871.4|25
1628059420000|2021-08-04 06:43:40|85897.6|85872.6|85910.1|85860.1|85910.6|85873.6|85897.5|85859.9|21
1628059430000|2021-08-04 06:43:50|85909.9|85859.9|85897.9|85872.9|85911.2|85873.4|85897.5|85859.9|24
1628059440000|2021-08-04 06:44:00|85897.8|85872.8|85898.1|85873.1|85898.4|85873.4|85897.5|85872.5|30
1628059450000|2021-08-04 06:44:10|85897.9|85872.9|85897.5|85872.5|85898.4|85873.4|85897.1|85872.1|31
1628059460000|2021-08-04 06:44:20|85897.4|85872.4|85909.8|85859.8|85910.6|85873.1|85896.2|85859.2|37
1628059470000|2021-08-04 06:44:30|85909.7|85859.7|85900.9|85875.9|85913.3|85876.3|85899.1|85858.4|48
1628059480000|2021-08-04 06:44:40|85900.8|85875.8|85899|85874|85900.9|85875.9|85897.3|85872.3|38
1628059490000|2021-08-04 06:44:50|85898.9|85873.9|85898.1|85873.1|85900.2|85875.2|85896.8|85871.8|37
1628059500000|2021-08-04 06:45:00|85897.4|85872.4|85900.6|85875.6|85901.6|85876.6|85897.4|85872.4|39
1628059510000|2021-08-04 06:45:10|85900.7|85875.7|85901.3|85876.3|85902.3|85877.3|85900.5|85875.5|34
1628059520000|2021-08-04 06:45:20|85901.4|85876.4|85902|85877|85902.8|85877.8|85901|85876|29
1628059530000|2021-08-04 06:45:30|85901.9|85876.9|85901.5|85876.5|85902.7|85877.7|85900.4|85875.4|33
1628059540000|2021-08-04 06:45:40|85900.8|85875.8|85900.5|85875.5|85902.3|85877.3|85900.2|85875.2|34
1628059550000|2021-08-04 06:45:50|85900.4|85875.4|85901.9|85876.9|85902.1|85877.1|85899.6|85874.6|20
1628059560000|2021-08-04 06:46:00|85901.6|85876.6|85900.6|85875.6|85902.6|85877.6|85900.6|85875.6|19
1628059570000|2021-08-04 06:46:10|85900.2|85875.2|85900.4|85875.4|85902|85877|85900.2|85875.2|19
1628059580000|2021-08-04 06:46:20|85900.7|85875.7|85900.7|85875.7|85901.3|85876.3|85900.4|85875.4|17
1628059590000|2021-08-04 06:46:30|85900.6|85875.6|85901.5|85876.5|85901.7|85876.7|85900.5|85875.5|21
1628059600000|2021-08-04 06:46:40|85901|85876|85902.6|85877.6|85903|85878|85900.9|85875.9|28
1628059610000|2021-08-04 06:46:50|85903.2|85878.2|85901.4|85876.4|85903.9|85878.9|85901.2|85876.2|31
1628059620000|2021-08-04 06:47:00|85900.9|85875.9|85902.1|85877.1|85903.7|85878.7|85900.7|85875.7|30
1628059630000|2021-08-04 06:47:10|85900.2|85875.2|85902.3|85877.3|85904.6|85879.6|85900|85875|23
1628059640000|2021-08-04 06:47:20|85902.2|85877.2|85900.8|85875.8|85902.3|85877.3|85900.5|85875.5|25
1628059650000|2021-08-04 06:47:30|85901.1|85876.1|85902.8|85877.8|85902.8|85877.8|85901.1|85876.1|18
1628059660000|2021-08-04 06:47:40|85902.6|85877.6|85903.6|85878.6|85904.5|85879.5|85901.9|85876.9|24
1628059670000|2021-08-04 06:47:50|85902.7|85877.7|85902.7|85877.7|85904|85879|85901.2|85876.2|29
1628059680000|2021-08-04 06:48:00|85902.8|85877.8|85902.4|85877.4|85903.8|85878.8|85902|85877|28
1628059690000|2021-08-04 06:48:10|85902.5|85877.5|85902.2|85877.2|85903.3|85878.3|85901.5|85876.5|25
1628059700000|2021-08-04 06:48:20|85902.1|85877.1|85904.3|85879.3|85904.3|85879.3|85902.1|85877.1|30
1628059710000|2021-08-04 06:48:30|85904.5|85879.5|85901.4|85876.4|85904.6|85879.6|85899.9|85874.9|43
1628059720000|2021-08-04 06:48:40|85901|85876|85901.6|85876.6|85902.9|85877.9|85898.1|85873.1|55
1628059730000|2021-08-04 06:48:50|85901.3|85876.3|85900.8|85875.8|85901.3|85876.3|85898|85873|46
1628059740000|2021-08-04 06:49:00|85900.7|85875.7|85901.5|85876.5|85903.7|85878.7|85900.2|85875.2|38
1628059750000|2021-08-04 06:49:10|85901.4|85876.4|85902.6|85877.6|85903|85878|85900.8|85875.8|32
1628059760000|2021-08-04 06:49:20|85903|85878|85903.6|85878.6|85903.6|85878.6|85902.1|85877.1|24
1628059770000|2021-08-04 06:49:30|85902.9|85877.9|85900|85875|85902.9|85877.9|85897.9|85872.9|31
1628059780000|2021-08-04 06:49:40|85899.4|85874.4|85899.4|85874.4|85900.3|85875.3|85899.2|85874.2|25
1628059790000|2021-08-04 06:49:50|85899.8|85874.8|85897.5|85872.5|85900.6|85875.6|85897.2|85872.2|36
1628059800000|2021-08-04 06:50:00|85897.8|85872.8|85899.6|85874.6|85899.6|85874.6|85897.1|85872.1|23
1628059810000|2021-08-04 06:50:10|85899.9|85874.9|85897.8|85872.8|85900.5|85875.5|85897.5|85872.5|31
1628059820000|2021-08-04 06:50:20|85898.4|85873.4|85898.1|85873.1|85898.4|85873.4|85897.1|85872.1|27
1628059830000|2021-08-04 06:50:30|85897.7|85872.7|85890.4|85865.4|85898.3|85873.3|85890.2|85865.2|44
1628059840000|2021-08-04 06:50:40|85890.2|85865.2|85893.1|85868.1|85893.8|85868.8|85890.2|85865.2|34
1628059850000|2021-08-04 06:50:50|85893.3|85868.3|85893.5|85868.5|85894.9|85869.9|85892.8|85867.8|33
1628059860000|2021-08-04 06:51:00|85892.9|85867.9|85892.6|85867.6|85892.9|85867.9|85892|85867|22
1628059870000|2021-08-04 06:51:10|85892.7|85867.7|85891.4|85866.4|85893.6|85868.6|85890.3|85865.3|33
1628059880000|2021-08-04 06:51:20|85891|85866|85890.3|85865.3|85891.4|85866.4|85888.4|85863.4|39
1628059890000|2021-08-04 06:51:30|85890|85865|85892.6|85867.6|85894.8|85869.8|85889.8|85864.8|37
1628059900000|2021-08-04 06:51:40|85892.2|85867.2|85891.8|85866.8|85894.9|85869.9|85891.8|85866.8|37
1628059910000|2021-08-04 06:51:50|85891.7|85866.7|85890.6|85865.6|85892|85867|85890.1|85865.1|33
1628059920000|2021-08-04 06:52:00|85891.9|85866.9|85890.6|85865.6|85892.3|85867.3|85890.3|85865.3|30
1628059930000|2021-08-04 06:52:10|85890.8|85865.8|85887.3|85862.3|85891.6|85866.6|85887.3|85862.3|29
1628059940000|2021-08-04 06:52:20|85888.2|85863.2|85887|85862|85888.6|85863.6|85886|85861|31
1628059950000|2021-08-04 06:52:30|85887.2|85862.2|85885.4|85860.4|85887.5|85862.5|85885.2|85860.2|27
1628059960000|2021-08-04 06:52:40|85885.3|85860.3|85877.1|85852.1|85896.5|85860.3|85876.6|85840.7|49
1628059970000|2021-08-04 06:52:50|85877|85852|85893.8|85843.8|85895.2|85858.6|85876.5|85842.8|37
1628059980000|2021-08-04 06:53:00|85893.5|85843.5|85883|85858|85893.9|85859.1|85881|85842|45
1628059990000|2021-08-04 06:53:10|85882.5|85857.5|85883|85858|85883.6|85858.6|85881.5|85856.5|40
1628060000000|2021-08-04 06:53:20|85883.4|85858.4|85884.4|85859.4|85884.4|85859.4|85882.5|85857.5|29
1628060010000|2021-08-04 06:53:30|85884.8|85859.8|85886.9|85861.9|85898.6|85862.9|85884.6|85847.6|49
1628060020000|2021-08-04 06:53:40|85886.8|85861.8|85894.3|85844.3|85896|85861.8|85881.1|85844|46
1628060030000|2021-08-04 06:53:50|85894|85844|85893.4|85843.4|85895|85845|85893.4|85843.4|25
1628060040000|2021-08-04 06:54:00|85893.6|85843.6|85892.3|85842.3|85895.2|85845.2|85892.3|85842.3|35
1628060050000|2021-08-04 06:54:10|85892.6|85842.6|85889.5|85839.5|85893.3|85843.3|85889.5|85839.5|32
1628060060000|2021-08-04 06:54:20|85889.3|85839.3|85889.6|85839.6|85890|85852.1|85876.7|85838.9|32
1628060070000|2021-08-04 06:54:30|85889.4|85839.4|85888.5|85838.5|85892|85855.1|85874.8|85836.1|49
1628060080000|2021-08-04 06:54:40|85888.2|85838.2|85892|85842|85892.7|85842.7|85888.1|85838.1|52
1628060090000|2021-08-04 06:54:50|85892.3|85842.3|85877.8|85827.8|85892.9|85845.5|85865.9|85827.8|46
1628060100000|2021-08-04 06:55:00|85878.4|85828.4|85861.7|85836.7|85878.4|85838.7|85861.1|85823.4|39
1628060110000|2021-08-04 06:55:10|85861.8|85836.8|85861.9|85836.9|85874.6|85837.3|85861.2|85823.1|43
1628060120000|2021-08-04 06:55:20|85862|85837|85864.9|85839.9|85864.9|85839.9|85861.7|85836.7|55
1628060130000|2021-08-04 06:55:30|85865|85840|85862.4|85837.4|85866.2|85841.2|85862.4|85837.4|47
1628060140000|2021-08-04 06:55:40|85862.8|85837.8|85865.1|85840.1|85866|85841|85862.8|85837.8|44
1628060150000|2021-08-04 06:55:50|85864.6|85839.6|85865.4|85840.4|85873.6|85840.4|85860.6|85823.5|44
1628060160000|2021-08-04 06:56:00|85867|85842|85866.7|85841.7|85869.4|85844.4|85865.3|85840.3|56
1628060170000|2021-08-04 06:56:10|85866.1|85841.1|85867.9|85842.9|85868.4|85843.4|85866|85841|37
1628060180000|2021-08-04 06:56:20|85868.2|85843.2|85868|85843|85869.8|85844.8|85867.8|85842.8|33
1628060190000|2021-08-04 06:56:30|85868.7|85843.7|85868.1|85843.1|85869|85844|85867|85842|36
1628060200000|2021-08-04 06:56:40|85868.3|85843.3|85866.8|85841.8|85868.8|85843.8|85866.2|85841.2|40
1628060210000|2021-08-04 06:56:50|85867.1|85842.1|85864.5|85839.5|85867.5|85842.5|85863.7|85838.7|18
1628060220000|2021-08-04 06:57:00|85864.8|85839.8|85871.1|85846.1|85871.7|85846.7|85864.8|85839.8|45
1628060230000|2021-08-04 06:57:10|85871.2|85846.2|85870.5|85845.5|85871.8|85846.8|85870.4|85845.4|32
1628060240000|2021-08-04 06:57:20|85870.9|85845.9|85870.8|85845.8|85873|85848|85870.2|85845.2|44
1628060250000|2021-08-04 06:57:30|85871.2|85846.2|85871.5|85846.5|85871.8|85846.8|85870.6|85845.6|29
1628060260000|2021-08-04 06:57:40|85870.9|85845.9|85862.7|85837.7|85872.3|85847.3|85862.7|85837.7|33
1628060270000|2021-08-04 06:57:50|85861.3|85836.3|85855.5|85830.5|85861.3|85836.3|85855.1|85830.1|50
1628060280000|2021-08-04 06:58:00|85855.6|85830.6|85857.4|85832.4|85857.9|85832.9|85855.1|85830.1|33
1628060290000|2021-08-04 06:58:10|85857.3|85832.3|85856|85831|85857.8|85832.8|85855.4|85830.4|37
1628060300000|2021-08-04 06:58:20|85855.6|85830.6|85860.4|85835.4|85861.2|85836.2|85854.7|85829.7|50
1628060310000|2021-08-04 06:58:30|85860.3|85835.3|85860.1|85835.1|85860.6|85835.6|85860|85835|20
1628060320000|2021-08-04 06:58:40|85860.2|85835.2|85859|85834|85860.7|85835.7|85858.1|85833.1|30
1628060330000|2021-08-04 06:58:50|85858.3|85833.3|85863.9|85838.9|85864.3|85839.3|85857.5|85832.5|41
1628060340000|2021-08-04 06:59:00|85864.2|85839.2|85864|85839|85865.3|85840.3|85863.7|85838.7|38
1628060350000|2021-08-04 06:59:10|85864.3|85839.3|85865.5|85840.5|85867|85842|85863.3|85838.3|33
1628060360000|2021-08-04 06:59:20|85865.6|85840.6|85864|85839|85867.1|85842.1|85864|85839|30
1628060370000|2021-08-04 06:59:30|85863.5|85838.5|85862.6|85837.6|85865.3|85840.3|85860.7|85835.7|47
1628060380000|2021-08-04 06:59:40|85862.5|85837.5|85869.1|85844.1|85877.2|85844.1|85861.8|85826.9|45
1628060390000|2021-08-04 06:59:50|85869.2|85844.2|85866.8|85841.8|85869.2|85844.2|85866|85841|29
1628060400000|2021-08-04 07:00:00|85866.3|85841.3|85870.4|85845.4|85870.6|85845.6|85866.3|85841.3|51
1628060410000|2021-08-04 07:00:10|85870.1|85845.1|85873.9|85848.9|85873.9|85848.9|85869.3|85844.3|57
1628060420000|2021-08-04 07:00:20|85872.3|85847.3|85880.4|85855.4|85897.7|85860.1|85872.3|85846|62
1628060430000|2021-08-04 07:00:30|85880.5|85855.5|85882.5|85857.5|85882.7|85857.7|85873.2|85848.2|48
1628060440000|2021-08-04 07:00:40|85881.9|85856.9|85888.6|85863.6|85899.4|85863.6|85881.9|85847.9|53
1628060450000|2021-08-04 07:00:50|85888.4|85863.4|85887.7|85862.7|85888.5|85863.5|85887.4|85862.4|25
1628060460000|2021-08-04 07:01:00|85887.8|85862.8|85880|85855|85891.7|85866.7|85879.8|85854.8|57
1628060470000|2021-08-04 07:01:10|85880.6|85855.6|85885|85860|85885.2|85860.2|85879.1|85854.1|56
1628060480000|2021-08-04 07:01:20|85885.1|85860.1|85887|85862|85887.7|85862.7|85884.8|85859.8|42
1628060490000|2021-08-04 07:01:30|85887.1|85862.1|85888.8|85863.8|85890|85865|85885.7|85860.7|48
1628060500000|2021-08-04 07:01:40|85889|85864|85888.1|85863.1|85889.9|85864.9|85887.4|85862.4|44
1628060510000|2021-08-04 07:01:50|85887.5|85862.5|85887|85862|85889.6|85864.6|85886.3|85861.3|43
1628060520000|2021-08-04 07:02:00|85887.2|85862.2|85886|85861|85887.2|85862.2|85885.2|85860.2|40
1628060530000|2021-08-04 07:02:10|85886.1|85861.1|85880.6|85855.6|85886.1|85861.1|85880.6|85855.6|45
1628060540000|2021-08-04 07:02:20|85881.2|85856.2|85879.2|85854.2|85882.9|85857.9|85878.1|85853.1|53
1628060550000|2021-08-04 07:02:30|85880|85855|85872.2|85847.2|85882.5|85857.5|85870.7|85845.7|46
1628060560000|2021-08-04 07:02:40|85872.1|85847.1|85871.9|85846.9|85874.1|85849.1|85869|85844|50
1628060570000|2021-08-04 07:02:50|85872.6|85847.6|85878.7|85853.7|85879.4|85854.4|85872.4|85847.4|37
1628060580000|2021-08-04 07:03:00|85878.5|85853.5|85877.1|85852.1|85878.5|85853.5|85876.9|85851.9|42
1628060590000|2021-08-04 07:03:10|85877.6|85852.6|85876.8|85851.8|85877.9|85852.9|85876.7|85851.7|32
1628060600000|2021-08-04 07:03:20|85876.6|85851.6|85856.8|85831.8|85877|85852|85856.2|85831.2|59
1628060610000|2021-08-04 07:03:30|85856|85831|85856.3|85831.3|85857.2|85832.2|85853.6|85828.6|44
1628060620000|2021-08-04 07:03:40|85857|85832|85856.4|85831.4|85858|85833|85856.1|85831.1|38
1628060630000|2021-08-04 07:03:50|85856.6|85831.6|85855.7|85830.7|85856.6|85831.6|85854.9|85829.9|26
1628060640000|2021-08-04 07:04:00|85855.8|85830.8|85852.9|85827.9|85856|85831|85852.3|85827.3|30
1628060650000|2021-08-04 07:04:10|85853.5|85828.5|85849|85824|85853.9|85828.9|85844.7|85819.7|49
1628060660000|2021-08-04 07:04:20|85849.5|85824.5|85848.2|85823.2|85851.5|85826.5|85847.9|85822.9|37
1628060670000|2021-08-04 07:04:30|85848.5|85823.5|85835.2|85810.2|85848.8|85823.8|85834.2|85809.2|37
1628060680000|2021-08-04 07:04:40|85833.9|85808.9|85833.8|85808.8|85835.1|85810.1|85832.7|85807.7|40
1628060690000|2021-08-04 07:04:50|85833.7|85808.7|85831|85806|85833.7|85808.7|85827.8|85802.8|39
1628060700000|2021-08-04 07:05:00|85831.3|85806.3|85816.5|85791.5|85831.3|85806.3|85815.7|85790.7|51
1628060710000|2021-08-04 07:05:10|85817.1|85792.1|85811.6|85786.6|85817.6|85792.6|85811.6|85786.6|46
1628060720000|2021-08-04 07:05:20|85811.3|85786.3|85807.9|85782.9|85812.8|85787.8|85807.5|85782.5|50
1628060730000|2021-08-04 07:05:30|85808.2|85783.2|85807.5|85782.5|85809.8|85784.8|85806.9|85781.9|42
1628060740000|2021-08-04 07:05:40|85807|85782|85801|85776|85813.8|85782.5|85799.7|85763.4|46
1628060750000|2021-08-04 07:05:50|85801.4|85776.4|85796.6|85771.6|85809.6|85776.5|85796.2|85759.6|37
1628060760000|2021-08-04 07:06:00|85796.7|85771.7|85801.4|85776.4|85802|85777|85796.2|85771.2|47
1628060770000|2021-08-04 07:06:10|85802|85777|85795.1|85770.1|85804.7|85779.7|85795.1|85770.1|53
1628060780000|2021-08-04 07:06:20|85795.3|85770.3|85800.4|85775.4|85800.6|85775.6|85792.8|85767.8|45
1628060790000|2021-08-04 07:06:30|85800.1|85775.1|85802.8|85777.8|85803|85778|85799.9|85774.9|42
1628060800000|2021-08-04 07:06:40|85802.9|85777.9|85804.2|85779.2|85804.6|85779.6|85802.9|85777.9|28
1628060810000|2021-08-04 07:06:50|85804.1|85779.1|85803.8|85778.8|85804.3|85779.3|85803.6|85778.6|22
1628060820000|2021-08-04 07:07:00|85803.7|85778.7|85807.3|85782.3|85807.4|85782.4|85803.7|85778.7|35
1628060830000|2021-08-04 07:07:10|85807.6|85782.6|85808.8|85783.8|85809.7|85784.7|85807.6|85782.6|38
1628060840000|2021-08-04 07:07:20|85808.6|85783.6|85809.3|85784.3|85810.3|85785.3|85808.3|85783.3|26
1628060850000|2021-08-04 07:07:30|85809.2|85784.2|85810.2|85785.2|85811.3|85786.3|85809.2|85784.2|42
1628060860000|2021-08-04 07:07:40|85810.1|85785.1|85812.8|85787.8|85813.5|85788.5|85809.8|85784.8|36
1628060870000|2021-08-04 07:07:50|85812.6|85787.6|85811.9|85786.9|85812.9|85787.9|85811.3|85786.3|33
1628060880000|2021-08-04 07:08:00|85811.4|85786.4|85815.9|85790.9|85819.1|85794.1|85811.3|85786.3|44
1628060890000|2021-08-04 07:08:10|85816.6|85791.6|85815.4|85790.4|85817.6|85792.6|85815.3|85790.3|38
1628060900000|2021-08-04 07:08:20|85816.1|85791.1|85811.8|85786.8|85816.2|85791.2|85811.5|85786.5|42
1628060910000|2021-08-04 07:08:30|85812.1|85787.1|85812.7|85787.7|85812.7|85787.7|85811.9|85786.9|32
1628060920000|2021-08-04 07:08:40|85812.8|85787.8|85814.3|85789.3|85814.7|85789.7|85811.5|85786.5|31
1628060930000|2021-08-04 07:08:50|85815.7|85790.7|85814.2|85789.2|85815.7|85790.7|85813.5|85788.5|35
1628060940000|2021-08-04 07:09:00|85814|85789|85817.5|85792.5|85818.2|85793.2|85814|85789|46
1628060950000|2021-08-04 07:09:10|85817.7|85792.7|85818.2|85793.2|85818.6|85793.6|85816.2|85791.2|45
1628060960000|2021-08-04 07:09:20|85817.3|85792.3|85821.6|85796.6|85821.6|85796.6|85817.3|85792.3|48
1628060970000|2021-08-04 07:09:30|85821.1|85796.1|85826.5|85801.5|85827.1|85802.1|85821.1|85796.1|46
1628060980000|2021-08-04 07:09:40|85826.4|85801.4|85825.5|85800.5|85826.9|85801.9|85825.2|85800.2|35
1628060990000|2021-08-04 07:09:50|85825.8|85800.8|85826.4|85801.4|85827.3|85802.3|85823.1|85798.1|42
1628061000000|2021-08-04 07:10:00|85826.7|85801.7|85826.6|85801.6|85827.7|85802.7|85824.7|85799.7|35
1628061010000|2021-08-04 07:10:10|85826.8|85801.8|85829.2|85804.2|85829.6|85804.6|85826.8|85801.8|25
1628061020000|2021-08-04 07:10:20|85829.1|85804.1|85833.1|85808.1|85833.1|85808.1|85828.3|85803.3|25
1628061030000|2021-08-04 07:10:30|85832.7|85807.7|85832.8|85807.8|85833.8|85808.8|85832.6|85807.6|27
1628061040000|2021-08-04 07:10:40|85832.9|85807.9|85832.3|85807.3|85833.1|85808.1|85832.2|85807.2|22
1628061050000|2021-08-04 07:10:50|85832.5|85807.5|85837.8|85812.8|85838.5|85813.5|85832.5|85807.5|39
1628061060000|2021-08-04 07:11:00|85837.1|85812.1|85839.9|85814.9|85839.9|85814.9|85837.1|85812.1|36
1628061070000|2021-08-04 07:11:10|85839.8|85814.8|85842.1|85817.1|85842.2|85817.2|85839.4|85814.4|28
1628061080000|2021-08-04 07:11:20|85842.2|85817.2|85842.9|85817.9|85842.9|85817.9|85841.7|85816.7|36
1628061090000|2021-08-04 07:11:30|85843.4|85818.4|85847.7|85822.7|85848.1|85823.1|85843.4|85818.4|36
1628061100000|2021-08-04 07:11:40|85846.9|85821.9|85848.9|85823.9|85850|85825|85846.9|85821.9|24
1628061110000|2021-08-04 07:11:50|85849|85824|85848.2|85823.2|85849.7|85824.7|85847.6|85822.6|30
1628061120000|2021-08-04 07:12:00|85848.3|85823.3|85850.3|85825.3|85851.1|85826.1|85848.3|85823.3|40
1628061130000|2021-08-04 07:12:10|85850.4|85825.4|85850.4|85825.4|85851|85826|85849.9|85824.9|18
1628061140000|2021-08-04 07:12:20|85850.5|85825.5|85840.5|85815.5|85850.6|85825.6|85839.4|85814.4|46
1628061150000|2021-08-04 07:12:30|85840.7|85815.7|85845.2|85820.2|85847.3|85822.3|85840.7|85815.7|43
1628061160000|2021-08-04 07:12:40|85845|85820|85844.7|85819.7|85845.1|85820.1|85844.4|85819.4|19
1628061170000|2021-08-04 07:12:50|85844.6|85819.6|85844.5|85819.5|85845.1|85820.1|85843.4|85818.4|20
1628061180000|2021-08-04 07:13:00|85844.4|85819.4|85843.5|85818.5|85845.1|85820.1|85843.2|85818.2|19
1628061190000|2021-08-04 07:13:10|85848.1|85823.1|85846.3|85821.3|85850.2|85825.2|85846|85821|48
1628061200000|2021-08-04 07:13:20|85846.2|85821.2|85848.6|85823.6|85849|85824|85846.2|85821.2|27
1628061210000|2021-08-04 07:13:30|85848.4|85823.4|85848.9|85823.9|85848.9|85823.9|85848|85823|15
1628061220000|2021-08-04 07:13:40|85849|85824|85848.5|85823.5|85849|85824|85845.9|85820.9|30
1628061230000|2021-08-04 07:13:50|85848.4|85823.4|85845.6|85820.6|85849.5|85824.5|85845|85820|36
1628061240000|2021-08-04 07:14:00|85845.5|85820.5|85848.2|85823.2|85849.7|85824.7|85844|85819|46
1628061250000|2021-08-04 07:14:10|85847.8|85822.8|85845.8|85820.8|85848.6|85823.6|85843.9|85818.9|38
1628061260000|2021-08-04 07:14:20|85845.5|85820.5|85852.2|85827.2|85853.8|85828.8|85843.3|85818.3|54
1628061270000|2021-08-04 07:14:30|85853.4|85828.4|85859.7|85834.7|85861.2|85836.2|85853.4|85828.4|47
1628061280000|2021-08-04 07:14:40|85859.4|85834.4|85857.5|85832.5|85861.1|85836.1|85857.5|85832.5|46
1628061290000|2021-08-04 07:14:50|85857.6|85832.6|85854|85829|85857.6|85832.6|85853.1|85828.1|47
1628061300000|2021-08-04 07:15:00|85854.2|85829.2|85857.1|85832.1|85861.6|85836.6|85853.4|85828.4|46
1628061310000|2021-08-04 07:15:10|85857.3|85832.3|85853.9|85828.9|85858.5|85833.5|85852.8|85827.8|47
1628061320000|2021-08-04 07:15:20|85853.8|85828.8|85852.5|85827.5|85854|85829|85852.4|85827.4|43
1628061330000|2021-08-04 07:15:30|85852.4|85827.4|85851|85826|85852.4|85827.4|85848|85823|38
1628061340000|2021-08-04 07:15:40|85851.3|85826.3|85849.3|85824.3|85851.5|85826.5|85848.1|85823.1|39
1628061350000|2021-08-04 07:15:50|85849.4|85824.4|85849.6|85824.6|85850.8|85825.8|85849.1|85824.1|34
1628061360000|2021-08-04 07:16:00|85849.9|85824.9|85850.5|85825.5|85852|85827|85849.2|85824.2|40
1628061370000|2021-08-04 07:16:10|85850.4|85825.4|85848.6|85823.6|85852.8|85827.8|85847|85822|41
1628061380000|2021-08-04 07:16:20|85848.7|85823.7|85847.5|85822.5|85851.4|85826.4|85846.9|85821.9|46
1628061390000|2021-08-04 07:16:30|85847.3|85822.3|85847.6|85822.6|85848.7|85823.7|85846.8|85821.8|46
1628061400000|2021-08-04 07:16:40|85847.5|85822.5|85848.5|85823.5|85848.7|85823.7|85846.8|85821.8|28
1628061410000|2021-08-04 07:16:50|85848.8|85823.8|85848.9|85823.9|85849|85824|85847|85822|34
1628061420000|2021-08-04 07:17:00|85849.3|85824.3|85838.3|85813.3|85849.8|85824.8|85836.8|85811.8|51
1628061430000|2021-08-04 07:17:10|85838.7|85813.7|85843.2|85818.2|85844.5|85819.5|85838.7|85813.7|51
1628061440000|2021-08-04 07:17:20|85843.4|85818.4|85843.1|85818.1|85843.9|85818.9|85843|85818|34
1628061450000|2021-08-04 07:17:30|85842.9|85817.9|85837.3|85812.3|85842.9|85817.9|85836.5|85811.5|45
1628061460000|2021-08-04 07:17:40|85837.2|85812.2|85839.1|85814.1|85839.3|85814.3|85834.2|85809.2|57
1628061470000|2021-08-04 07:17:50|85839|85814|85834|85809|85839|85814|85833.1|85808.1|53
1628061480000|2021-08-04 07:18:00|85834.4|85809.4|85834.2|85809.2|85834.8|85809.8|85833.6|85808.6|41
1628061490000|2021-08-04 07:18:10|85834.1|85809.1|85829.5|85804.5|85834.6|85809.6|85829|85804|41
1628061500000|2021-08-04 07:18:20|85829.6|85804.6|85834.2|85809.2|85834.3|85809.3|85828.5|85803.5|36
1628061510000|2021-08-04 07:18:30|85833.9|85808.9|85831.6|85806.6|85834.2|85809.2|85831|85806|32
1628061520000|2021-08-04 07:18:40|85831.7|85806.7|85830.6|85805.6|85832.1|85807.1|85830.1|85805.1|30
1628061530000|2021-08-04 07:18:50|85830.3|85805.3|85832.7|85807.7|85832.8|85807.8|85829.5|85804.5|47
1628061540000|2021-08-04 07:19:00|85833.1|85808.1|85831.8|85806.8|85835.9|85810.9|85831.8|85806.8|46
1628061550000|2021-08-04 07:19:10|85832.2|85807.2|85829.4|85804.4|85832.7|85807.7|85828.8|85803.8|55
1628061560000|2021-08-04 07:19:20|85829.8|85804.8|85830.7|85805.7|85830.7|85805.7|85827.7|85802.7|44
1628061570000|2021-08-04 07:19:30|85831.2|85806.2|85834.2|85809.2|85837.2|85812.2|85830.7|85805.7|43
1628061580000|2021-08-04 07:19:40|85834.5|85809.5|85834.1|85809.1|85836.2|85811.2|85833.2|85808.2|38
1628061590000|2021-08-04 07:19:50|85834.4|85809.4|85830.4|85805.4|85834.4|85809.4|85830.3|85805.3|33
1628061600000|2021-08-04 07:20:00|85830.6|85805.6|85832.4|85807.4|85832.7|85807.7|85826|85801|57
1628061610000|2021-08-04 07:20:10|85831.4|85806.4|85830.4|85805.4|85832.7|85807.7|85830.1|85805.1|33
1628061620000|2021-08-04 07:20:20|85830.1|85805.1|85830.9|85805.9|85834.4|85809.4|85829.7|85804.7|47
1628061630000|2021-08-04 07:20:30|85830.7|85805.7|85832|85807|85832.7|85807.7|85830.7|85805.7|28
1628061640000|2021-08-04 07:20:40|85831.9|85806.9|85831.4|85806.4|85832.3|85807.3|85830.9|85805.9|26
1628061650000|2021-08-04 07:20:50|85831.3|85806.3|85833.3|85808.3|85833.3|85808.3|85828.4|85803.4|40
1628061660000|2021-08-04 07:21:00|85833.4|85808.4|85833.4|85808.4|85834.8|85809.8|85832.8|85807.8|41
1628061670000|2021-08-04 07:21:10|85833.6|85808.6|85833.9|85808.9|85834.3|85809.3|85832.7|85807.7|30
1628061680000|2021-08-04 07:21:20|85833.8|85808.8|85836|85811|85836.6|85811.6|85833.8|85808.8|29
1628061690000|2021-08-04 07:21:30|85836.1|85811.1|85836.1|85811.1|85836.7|85811.7|85834.6|85809.6|36
1628061700000|2021-08-04 07:21:40|85836.5|85811.5|85835.3|85810.3|85836.5|85811.5|85832.9|85807.9|42
1628061710000|2021-08-04 07:21:50|85835.1|85810.1|85833.1|85808.1|85835.1|85810.1|85832.2|85807.2|33
1628061720000|2021-08-04 07:22:00|85833|85808|85834|85809|85834.6|85809.6|85832.5|85807.5|57
1628061730000|2021-08-04 07:22:10|85834.3|85809.3|85832.4|85807.4|85834.3|85809.3|85832.1|85807.1|41
1628061740000|2021-08-04 07:22:20|85832.3|85807.3|85836.3|85811.3|85837.7|85812.7|85832.3|85807.3|53
1628061750000|2021-08-04 07:22:30|85836.2|85811.2|85836.8|85811.8|85838.1|85813.1|85835.8|85810.8|40
1628061760000|2021-08-04 07:22:40|85836.9|85811.9|85839.1|85814.1|85839.6|85814.6|85836.4|85811.4|46
1628061770000|2021-08-04 07:22:50|85839.5|85814.5|85841.1|85816.1|85841.1|85816.1|85836.5|85811.5|26
1628061780000|2021-08-04 07:23:00|85840.8|85815.8|85841.6|85816.6|85841.7|85816.7|85840.4|85815.4|27
1628061790000|2021-08-04 07:23:10|85841.4|85816.4|85840.9|85815.9|85841.4|85816.4|85839.8|85814.8|22
1628061800000|2021-08-04 07:23:20|85841.3|85816.3|85848.4|85798.4|85848.4|85817.7|85839.2|85798.4|35
1628061810000|2021-08-04 07:23:30|85834.7|85809.7|85834.8|85809.8|85835.9|85810.9|85832.8|85807.8|45
1628061820000|2021-08-04 07:23:40|85834.6|85809.6|85834.4|85809.4|85835.2|85810.2|85833.5|85808.5|42
1628061830000|2021-08-04 07:23:50|85834.6|85809.6|85833.4|85808.4|85834.7|85809.7|85830.7|85805.7|46
1628061840000|2021-08-04 07:24:00|85832.7|85807.7|85832.5|85807.5|85833.5|85808.5|85831.4|85806.4|51
1628061850000|2021-08-04 07:24:10|85832.3|85807.3|85832.7|85807.7|85833.2|85808.2|85829.5|85804.5|48
1628061860000|2021-08-04 07:24:20|85832.8|85807.8|85832.3|85807.3|85832.8|85807.8|85831|85806|27
1628061870000|2021-08-04 07:24:30|85832.2|85807.2|85831.7|85806.7|85832.5|85807.5|85831.7|85806.7|20
1628061880000|2021-08-04 07:24:40|85832.2|85807.2|85830|85805|85833.6|85808.6|85829.6|85804.6|32
1628061890000|2021-08-04 07:24:50|85829.9|85804.9|85835.5|85810.5|85846.8|85811.9|85829.7|85796.1|43
1628061900000|2021-08-04 07:25:00|85835.3|85810.3|85834|85809|85836.1|85811.1|85834|85809|24
1628061910000|2021-08-04 07:25:10|85834.3|85809.3|85836.1|85811.1|85836.4|85811.4|85833.2|85808.2|40
1628061920000|2021-08-04 07:25:20|85836|85811|85835.4|85810.4|85836.1|85811.1|85835.1|85810.1|36
1628061930000|2021-08-04 07:25:30|85835.8|85810.8|85839.2|85814.2|85839.5|85814.5|85835.3|85810.3|30
1628061940000|2021-08-04 07:25:40|85839.3|85814.3|85839.6|85814.6|85839.9|85814.9|85838.4|85813.4|34
1628061950000|2021-08-04 07:25:50|85839.3|85814.3|85850.5|85825.5|85859.7|85825.5|85839.3|85807.9|55
1628061960000|2021-08-04 07:26:00|85851.1|85826.1|85848.5|85823.5|85851.6|85826.6|85845.2|85820.2|65
1628061970000|2021-08-04 07:26:10|85848.1|85823.1|85843.2|85818.2|85849|85824|85839.6|85814.6|39
1628061980000|2021-08-04 07:26:20|85843.1|85818.1|85848.2|85823.2|85848.7|85823.7|85842.7|85817.7|34
1628061990000|2021-08-04 07:26:30|85849.1|85824.1|85847.8|85822.8|85851.6|85826.6|85846.6|85821.6|37
1628062000000|2021-08-04 07:26:40|85848.3|85823.3|85844.8|85819.8|85848.3|85823.3|85844.2|85819.2|42
1628062010000|2021-08-04 07:26:50|85845.1|85820.1|85851.6|85826.6|85860|85827.7|85844.5|85810|40
1628062020000|2021-08-04 07:27:00|85851.7|85826.7|85853.4|85828.4|85855.5|85830.5|85851.7|85826.7|47
1628062030000|2021-08-04 07:27:10|85853.7|85828.7|85857.9|85832.9|85858.9|85833.9|85853.7|85828.7|42
1628062040000|2021-08-04 07:27:20|85860.2|85835.2|85876.1|85851.1|85889.1|85851.2|85860.2|85835.2|60
1628062050000|2021-08-04 07:27:30|85876.2|85851.2|85878.9|85853.9|85880.4|85855.4|85875.5|85850.5|66
1628062060000|2021-08-04 07:27:40|85879|85854|85879.7|85854.7|85880.1|85855.1|85878.4|85853.4|56
1628062070000|2021-08-04 07:27:50|85879.8|85854.8|85871.6|85846.6|85880.4|85855.4|85870.3|85845.3|43
1628062080000|2021-08-04 07:28:00|85871.9|85846.9|85870.6|85845.6|85871.9|85846.9|85869|85844|39
1628062090000|2021-08-04 07:28:10|85870.8|85845.8|85870.4|85845.4|85871.8|85846.8|85870.2|85845.2|38
1628062100000|2021-08-04 07:28:20|85870.2|85845.2|85871.3|85846.3|85871.5|85846.5|85870.2|85845.2|26
1628062110000|2021-08-04 07:28:30|85871.2|85846.2|85880|85855|85880.2|85855.2|85871.2|85846.2|41
1628062120000|2021-08-04 07:28:40|85879.5|85854.5|85879.4|85854.4|85881.1|85856.1|85878.8|85853.8|32
1628062130000|2021-08-04 07:28:50|85879.3|85854.3|85882.7|85857.7|85895|85858.3|85879.2|85844.5|40
1628062140000|2021-08-04 07:29:00|85883.2|85858.2|85889|85864|85902.6|85864.7|85882.1|85852.4|45
1628062150000|2021-08-04 07:29:10|85889.4|85864.4|85889.6|85864.6|85891.4|85866.4|85888.8|85863.8|37
1628062160000|2021-08-04 07:29:20|85889.7|85864.7|85888.3|85863.3|85901|85864.7|85886.7|85849.6|38
1628062170000|2021-08-04 07:29:30|85889.5|85864.5|85893.3|85868.3|85905.8|85869.1|85889.3|85852.2|45
1628062180000|2021-08-04 07:29:40|85892.9|85867.9|85890.5|85865.5|85894|85869|85887.4|85862.4|50
1628062190000|2021-08-04 07:29:50|85890.4|85865.4|85890.1|85865.1|85891|85866|85888.5|85863.5|39
1628062200000|2021-08-04 07:30:00|85890.4|85865.4|85884.3|85859.3|85891.2|85866.2|85883.1|85858.1|51
1628062210000|2021-08-04 07:30:10|85883.8|85858.8|85887.7|85862.7|85888.9|85863.9|85883.5|85858.5|53
1628062220000|2021-08-04 07:30:20|85887.8|85862.8|85905|85880|85905.3|85880.3|85886.3|85861.3|29
1628062230000|2021-08-04 07:30:30|85905.2|85880.2|85909.8|85884.8|85909.8|85884.8|85904.6|85879.6|33
1628062240000|2021-08-04 07:30:40|85909.6|85884.6|85907.6|85882.6|85909.6|85884.6|85907|85882|29
1628062250000|2021-08-04 07:30:50|85907.5|85882.5|85908.5|85883.5|85909.1|85884.1|85907.3|85882.3|19
1628062260000|2021-08-04 07:31:00|85908.6|85883.6|85910.8|85885.8|85911.7|85886.7|85908.6|85883.6|39
1628062270000|2021-08-04 07:31:10|85910.4|85885.4|85922.6|85872.6|85922.6|85886|85909.1|85872.6|23
1628062280000|2021-08-04 07:31:20|85922.2|85872.2|85912.1|85887.1|85922.2|85888.4|85909.2|85870.3|35
1628062290000|2021-08-04 07:31:30|85912.3|85887.3|85912.7|85887.7|85913.6|85888.6|85912.3|85887.3|23
1628062300000|2021-08-04 07:31:40|85912.3|85887.3|85913|85888|85913|85888|85912.3|85887.3|16
1628062310000|2021-08-04 07:31:50|85912.9|85887.9|85915|85890|85916.3|85891.3|85912.9|85887.9|27
1628062320000|2021-08-04 07:32:00|85914.9|85889.9|85911.5|85886.5|85915.8|85890.8|85910.1|85885.1|38
1628062330000|2021-08-04 07:32:10|85911.9|85886.9|85910.8|85885.8|85911.9|85886.9|85910.5|85885.5|12
1628062340000|2021-08-04 07:32:20|85911|85886|85912.5|85887.5|85912.5|85887.5|85911|85886|10
1628062350000|2021-08-04 07:32:30|85912.4|85887.4|85917.1|85892.1|85918.9|85893.9|85912.4|85887.4|39
1628062360000|2021-08-04 07:32:40|85917.7|85892.7|85918.2|85893.2|85918.7|85893.7|85916.9|85891.9|44
1628062370000|2021-08-04 07:32:50|85918.1|85893.1|85915.4|85890.4|85925.8|85900.8|85915.3|85890.3|55
1628062380000|2021-08-04 07:33:00|85914.7|85889.7|85903.8|85878.8|85914.7|85889.7|85903.4|85878.4|54
1628062390000|2021-08-04 07:33:10|85904|85879|85896.9|85871.9|85905.4|85880.4|85892.7|85867.7|59
1628062400000|2021-08-04 07:33:20|85897.2|85872.2|85895.8|85870.8|85898|85873|85895.8|85870.8|35
1628062410000|2021-08-04 07:33:30|85895.9|85870.9|85897.7|85872.7|85898.3|85873.3|85895.7|85870.7|29
1628062420000|2021-08-04 07:33:40|85898.1|85873.1|85896|85871|85898.2|85873.2|85896|85871|26
1628062430000|2021-08-04 07:33:50|85895.8|85870.8|85895.8|85870.8|85897.2|85872.2|85895.3|85870.3|22
1628062440000|2021-08-04 07:34:00|85896|85871|85882.3|85857.3|85897.1|85872.1|85881.4|85856.4|49
1628062450000|2021-08-04 07:34:10|85881.6|85856.6|85880.4|85855.4|85882.6|85857.6|85878|85853|51
1628062460000|2021-08-04 07:34:20|85882.6|85857.6|85875.2|85850.2|85884.6|85859.6|85872.2|85847.2|63
1628062470000|2021-08-04 07:34:30|85874.9|85849.9|85873.3|85848.3|85874.9|85849.9|85872.8|85847.8|26
1628062480000|2021-08-04 07:34:40|85873.4|85848.4|85873|85848|85874.5|85849.5|85872.9|85847.9|24
1628062490000|2021-08-04 07:34:50|85872.9|85847.9|85866.7|85841.7|85882.5|85847.9|85866.7|85830|41
1628062500000|2021-08-04 07:35:00|85866.8|85841.8|85861.3|85836.3|85877.7|85842.2|85861|85827.7|42
1628062510000|2021-08-04 07:35:10|85861.4|85836.4|85864.2|85839.2|85864.2|85839.2|85860.5|85835.5|44
1628062520000|2021-08-04 07:35:20|85864.5|85839.5|85867.5|85842.5|85869.7|85844.7|85862.1|85837.1|37
1628062530000|2021-08-04 07:35:30|85868|85843|85867.8|85842.8|85869.6|85844.6|85867.8|85842.8|42
1628062540000|2021-08-04 07:35:40|85867.9|85842.9|85871.8|85846.8|85872.9|85847.9|85867.9|85842.9|45
1628062550000|2021-08-04 07:35:50|85870.7|85845.7|85869.4|85844.4|85870.7|85845.7|85869.1|85844.1|32
1628062560000|2021-08-04 07:36:00|85869.1|85844.1|85870.1|85845.1|85870.1|85845.1|85868.9|85843.9|22
1628062570000|2021-08-04 07:36:10|85870.4|85845.4|85865.9|85840.9|85871.4|85846.4|85865.4|85840.4|37
1628062580000|2021-08-04 07:36:20|85865.4|85840.4|85868|85843|85870.7|85845.7|85865.4|85840.4|45
1628062590000|2021-08-04 07:36:30|85867.7|85842.7|85868.6|85843.6|85869.1|85844.1|85866|85841|35
1628062600000|2021-08-04 07:36:40|85868.7|85843.7|85874.8|85849.8|85876.4|85851.4|85868.1|85843.1|41
1628062610000|2021-08-04 07:36:50|85873.3|85848.3|85881.9|85856.9|85894.4|85857|85873.3|85843.3|54
1628062620000|2021-08-04 07:37:00|85881.8|85856.8|85874.7|85849.7|85881.8|85856.8|85874.7|85849.7|45
1628062630000|2021-08-04 07:37:10|85874.5|85849.5|85881.1|85856.1|85894|85856.4|85874.5|85842.4|55
1628062640000|2021-08-04 07:37:20|85880.8|85855.8|85885.8|85860.8|85898.7|85861.1|85880.1|85844.8|56
1628062650000|2021-08-04 07:37:30|85885.9|85860.9|85881.6|85856.6|85885.9|85860.9|85880|85855|56
1628062660000|2021-08-04 07:37:40|85881.3|85856.3|85876.9|85851.9|85881.7|85856.7|85875.5|85850.5|53
1628062670000|2021-08-04 07:37:50|85877.2|85852.2|85876.1|85851.1|85878.5|85853.5|85875.3|85850.3|44
1628062680000|2021-08-04 07:38:00|85876.7|85851.7|85874.8|85849.8|85876.7|85851.7|85874.8|85849.8|42
1628062690000|2021-08-04 07:38:10|85874.6|85849.6|85876.1|85851.1|85877|85852|85874.6|85849.6|19
1628062700000|2021-08-04 07:38:20|85876|85851|85872.1|85847.1|85876.1|85851.1|85872|85847|38
1628062710000|2021-08-04 07:38:30|85872.2|85847.2|85866|85841|85872.4|85847.4|85865.2|85840.2|50
1628062720000|2021-08-04 07:38:40|85866.1|85841.1|85866.1|85841.1|85866.6|85841.6|85865|85840|26
1628062730000|2021-08-04 07:38:50|85865.9|85840.9|85865.4|85840.4|85866.1|85841.1|85864.2|85839.2|30
1628062740000|2021-08-04 07:39:00|85865.7|85840.7|85863.6|85838.6|85865.9|85840.9|85863|85838|47
1628062750000|2021-08-04 07:39:10|85863.9|85838.9|85862|85837|85864.1|85839.1|85860.5|85835.5|33
1628062760000|2021-08-04 07:39:20|85861.9|85836.9|85862.9|85837.9|85863.8|85838.8|85861.6|85836.6|36
1628062770000|2021-08-04 07:39:30|85863.2|85838.2|85863.2|85838.2|85863.3|85838.3|85862.6|85837.6|30
1628062780000|2021-08-04 07:39:40|85863.4|85838.4|85863.5|85838.5|85863.6|85838.6|85861.6|85836.6|50
1628062790000|2021-08-04 07:39:50|85863.6|85838.6|85872.7|85847.7|85873.1|85848.1|85861.4|85836.4|58
1628062800000|2021-08-04 07:40:00|85871.3|85846.3|85880|85855|85880.6|85855.6|85870.1|85845.1|51
1628062810000|2021-08-04 07:40:10|85881.2|85856.2|85890|85865|85891.9|85866.9|85881.2|85856.2|56
1628062820000|2021-08-04 07:40:20|85889.7|85864.7|85873.7|85848.7|85891|85866|85873.7|85840|56
1628062830000|2021-08-04 07:40:30|85874|85849|85871.4|85846.4|85875.6|85850.6|85870|85845|46
1628062840000|2021-08-04 07:40:40|85871.6|85846.6|85872|85847|85872.9|85847.9|85870.8|85845.8|38
1628062850000|2021-08-04 07:40:50|85871.7|85846.7|85885.5|85860.5|85887.6|85862.6|85871.7|85846.7|46
1628062860000|2021-08-04 07:41:00|85886.4|85861.4|85900.7|85875.7|85913.1|85877|85884.8|85859.8|52
1628062870000|2021-08-04 07:41:10|85901|85876|85897|85872|85901|85876|85895.4|85870.4|47
1628062880000|2021-08-04 07:41:20|85897.1|85872.1|85895.7|85870.7|85897.1|85872.1|85894.3|85869.3|32
1628062890000|2021-08-04 07:41:30|85895.8|85870.8|85896.8|85871.8|85897.6|85872.6|85895.3|85870.3|27
1628062900000|2021-08-04 07:41:40|85897.5|85872.5|85900.3|85875.3|85900.3|85875.3|85896.8|85871.8|49
1628062910000|2021-08-04 07:41:50|85900.5|85875.5|85903.1|85878.1|85905.2|85880.2|85899.8|85874.8|44
1628062920000|2021-08-04 07:42:00|85903.2|85878.2|85902.2|85877.2|85905|85880|85901.1|85876.1|38
1628062930000|2021-08-04 07:42:10|85901.8|85876.8|85902.2|85877.2|85915.1|85878.2|85900|85865.1|43
1628062940000|2021-08-04 07:42:20|85901.7|85876.7|85900.8|85875.8|85902.5|85877.5|85899.8|85874.8|26
1628062950000|2021-08-04 07:42:30|85900.9|85875.9|85894.9|85869.9|85902.4|85877.4|85894.3|85869.3|34
1628062960000|2021-08-04 07:42:40|85894.8|85869.8|85895.9|85870.9|85896.4|85871.4|85894.7|85869.7|39
1628062970000|2021-08-04 07:42:50|85895.6|85870.6|85894.1|85869.1|85895.7|85870.7|85893.3|85868.3|41
1628062980000|2021-08-04 07:43:00|85894|85869|85893.9|85868.9|85894.6|85869.6|85893.7|85868.7|30
1628062990000|2021-08-04 07:43:10|85893.8|85868.8|85894|85869|85894.9|85869.9|85893.6|85868.6|21
1628063000000|2021-08-04 07:43:20|85893.9|85868.9|85889.8|85864.8|85894|85869|85889.8|85864.8|36
1628063010000|2021-08-04 07:43:30|85889.9|85864.9|85886.2|85861.2|85889.9|85864.9|85885.9|85860.9|39
1628063020000|2021-08-04 07:43:40|85886.3|85861.3|85887.3|85862.3|85888.3|85863.3|85885.9|85860.9|25
1628063030000|2021-08-04 07:43:50|85887|85862|85886.8|85861.8|85889.1|85864.1|85886.3|85861.3|30
1628063040000|2021-08-04 07:44:00|85886.7|85861.7|85885.3|85860.3|85886.9|85861.9|85884.7|85859.7|27
1628063050000|2021-08-04 07:44:10|85885.2|85860.2|85888.2|85863.2|85888.4|85863.4|85881.1|85856.1|49
1628063060000|2021-08-04 07:44:20|85888.3|85863.3|85889.5|85864.5|85890.2|85865.2|85888.1|85863.1|46
1628063070000|2021-08-04 07:44:30|85889.6|85864.6|85898.7|85873.7|85898.7|85873.7|85888.5|85863.5|53
1628063080000|2021-08-04 07:44:40|85899.1|85874.1|85917|85867|85917.1|85878.6|85899.1|85863.2|54
1628063090000|2021-08-04 07:44:50|85917.1|85867.1|85912.6|85862.6|85917.6|85875.4|85899.4|85861.1|47
1628063100000|2021-08-04 07:45:00|85915.7|85865.7|85898|85873|85916|85873.6|85897.9|85861.2|51
1628063110000|2021-08-04 07:45:10|85897.7|85872.7|85895.5|85870.5|85898.8|85873.8|85895.4|85870.4|51
1628063120000|2021-08-04 07:45:20|85895.6|85870.6|85895.3|85870.3|85895.7|85870.7|85894.6|85869.6|43
1628063130000|2021-08-04 07:45:30|85895.2|85870.2|85897.8|85872.8|85899.1|85874.1|85895|85870|30
1628063140000|2021-08-04 07:45:40|85897.6|85872.6|85897.3|85872.3|85899|85874|85896.8|85871.8|28
1628063150000|2021-08-04 07:45:50|85897.2|85872.2|85896|85871|85897.8|85872.8|85895.9|85870.9|35
1628063160000|2021-08-04 07:46:00|85896.1|85871.1|85892.9|85867.9|85896.3|85871.3|85892.9|85867.9|29
1628063170000|2021-08-04 07:46:10|85893|85868|85894|85869|85894.3|85869.3|85892.3|85867.3|24
1628063180000|2021-08-04 07:46:20|85894.3|85869.3|85893.8|85868.8|85894.3|85869.3|85893|85868|14
1628063190000|2021-08-04 07:46:30|85894|85869|85890|85865|85894|85869|85889.5|85864.5|44
1628063200000|2021-08-04 07:46:40|85889.8|85864.8|85889.2|85864.2|85890.3|85865.3|85888|85863|23
1628063210000|2021-08-04 07:46:50|85888.8|85863.8|85885|85860|85890.3|85865.3|85885|85860|48
1628063220000|2021-08-04 07:47:00|85882.7|85857.7|85871.5|85846.5|85883|85858|85871.1|85846.1|56
1628063230000|2021-08-04 07:47:10|85872.2|85847.2|85871.3|85846.3|85872.9|85847.9|85867.4|85842.4|50
1628063240000|2021-08-04 07:47:20|85871.4|85846.4|85872.6|85847.6|85875.1|85850.1|85870.7|85845.7|50
1628063250000|2021-08-04 07:47:30|85872|85847|85872.7|85847.7|85873.3|85848.3|85868.1|85843.1|45
1628063260000|2021-08-04 07:47:40|85872.6|85847.6|85872.6|85847.6|85872.7|85847.7|85869.8|85844.8|43
1628063270000|2021-08-04 07:47:50|85872.3|85847.3|85873|85848|85874.2|85849.2|85872|85847|38
1628063280000|2021-08-04 07:48:00|85872.6|85847.6|85877.6|85852.6|85878.6|85853.6|85872.3|85847.3|47
1628063290000|2021-08-04 07:48:10|85877.1|85852.1|85889.9|85864.9|85889.9|85864.9|85876.7|85851.7|53
1628063300000|2021-08-04 07:48:20|85890.9|85865.9|85891.4|85866.4|85902.8|85866.4|85887.4|85852.8|52
1628063310000|2021-08-04 07:48:30|85890.8|85865.8|85894.3|85869.3|85894.5|85869.5|85890.8|85865.8|35
1628063320000|2021-08-04 07:48:40|85894.5|85869.5|85901.3|85876.3|85901.3|85876.3|85894.5|85869.5|42
1628063330000|2021-08-04 07:48:50|85900.9|85875.9|85899.4|85874.4|85902.2|85877.2|85898.8|85873.8|49
1628063340000|2021-08-04 07:49:00|85899.2|85874.2|85900.3|85875.3|85901.1|85876.1|85898.8|85873.8|32
1628063350000|2021-08-04 07:49:10|85900.5|85875.5|85887.3|85862.3|85901.3|85876.3|85884.2|85859.2|46
1628063360000|2021-08-04 07:49:20|85887.8|85862.8|85887.5|85862.5|85888.3|85863.3|85886.6|85861.6|40
1628063370000|2021-08-04 07:49:30|85887.7|85862.7|85886.4|85861.4|85889.1|85864.1|85885|85860|32
1628063380000|2021-08-04 07:49:40|85885.8|85860.8|85886.4|85861.4|85887.3|85862.3|85884.3|85859.3|49
1628063390000|2021-08-04 07:49:50|85885.5|85860.5|85888.9|85838.9|85897.6|85861.5|85884.8|85838.9|32
1628063400000|2021-08-04 07:50:00|85888.8|85838.8|85878.9|85853.9|85890.7|85854.7|85874.7|85838.8|46
1628063410000|2021-08-04 07:50:10|85878.8|85853.8|85878.2|85853.2|85880.7|85855.7|85877.9|85852.9|34
1628063420000|2021-08-04 07:50:20|85877.4|85852.4|85881.3|85856.3|85883.3|85858.3|85877.1|85852.1|32
1628063430000|2021-08-04 07:50:30|85881.8|85856.8|85882.5|85857.5|85882.7|85857.7|85881.4|85856.4|28
1628063440000|2021-08-04 07:50:40|85882.4|85857.4|85880.7|85855.7|85883.2|85858.2|85880.5|85855.5|19
1628063450000|2021-08-04 07:50:50|85880.8|85855.8|85878.9|85853.9|85881.2|85856.2|85877.7|85852.7|32
1628063460000|2021-08-04 07:51:00|85878.8|85853.8|85881.5|85856.5|85881.5|85856.5|85877.5|85852.5|30
1628063470000|2021-08-04 07:51:10|85879.5|85854.5|85881.4|85856.4|85882.9|85857.9|85878.8|85853.8|27
1628063480000|2021-08-04 07:51:20|85881.2|85856.2|85881.2|85856.2|85881.7|85856.7|85880.3|85855.3|38
1628063490000|2021-08-04 07:51:30|85881.1|85856.1|85884.6|85859.6|85889.9|85864.9|85880.6|85855.6|43
1628063500000|2021-08-04 07:51:40|85884.4|85859.4|85885.6|85860.6|85886.7|85861.7|85884.4|85859.4|28
1628063510000|2021-08-04 07:51:50|85885|85860|85885.4|85860.4|85885.4|85860.4|85884.3|85859.3|24
1628063520000|2021-08-04 07:52:00|85885.3|85860.3|85886.6|85861.6|85886.6|85861.6|85884.1|85859.1|29
1628063530000|2021-08-04 07:52:10|85886.8|85861.8|85886.9|85861.9|85887.9|85862.9|85886.1|85861.1|30
1628063540000|2021-08-04 07:52:20|85887|85862|85887.5|85862.5|85887.6|85862.6|85886.3|85861.3|25
1628063550000|2021-08-04 07:52:30|85887.3|85862.3|85886.6|85861.6|85887.5|85862.5|85885.9|85860.9|23
1628063560000|2021-08-04 07:52:40|85885.9|85860.9|85883.2|85858.2|85887.1|85862.1|85882.7|85857.7|25
1628063570000|2021-08-04 07:52:50|85883.3|85858.3|85882.1|85857.1|85884.5|85859.5|85881.3|85856.3|41
1628063580000|2021-08-04 07:53:00|85882.2|85857.2|85884.7|85859.7|85884.7|85859.7|85879.8|85854.8|47
1628063590000|2021-08-04 07:53:10|85884.5|85859.5|85882.5|85857.5|85885.5|85860.5|85882.5|85857.5|34
1628063600000|2021-08-04 07:53:20|85882.8|85857.8|85887.5|85862.5|85887.5|85862.5|85882.8|85857.8|35
1628063610000|2021-08-04 07:53:30|85887.4|85862.4|85886.9|85861.9|85887.6|85862.6|85886.2|85861.2|33
1628063620000|2021-08-04 07:53:40|85886.4|85861.4|85878.4|85853.4|85893|85862.5|85878.4|85843|41
1628063630000|2021-08-04 07:53:50|85878.5|85853.5|85879.7|85854.7|85880.3|85855.3|85878.5|85853.5|36
1628063640000|2021-08-04 07:54:00|85879.5|85854.5|85876|85851|85879.5|85854.5|85875.2|85850.2|48
1628063650000|2021-08-04 07:54:10|85875.7|85850.7|85870.9|85845.9|85875.7|85850.7|85869.4|85844.4|41
1628063660000|2021-08-04 07:54:20|85870.7|85845.7|85871.4|85846.4|85871.9|85846.9|85870.6|85845.6|26
1628063670000|2021-08-04 07:54:30|85871.3|85846.3|85874.6|85849.6|85874.6|85849.6|85871.3|85846.3|44
1628063680000|2021-08-04 07:54:40|85874.4|85849.4|85875.9|85850.9|85889.2|85851.6|85873.7|85839.2|28
1628063690000|2021-08-04 07:54:50|85875.4|85850.4|85887.1|85837.1|85888.4|85850.4|85875.4|85836.8|21
1628063700000|2021-08-04 07:55:00|85887|85837|85876.5|85851.5|85889.2|85851.8|85875.8|85837|34
1628063710000|2021-08-04 07:55:10|85877.9|85852.9|85877.4|85852.4|85877.9|85852.9|85876.4|85851.4|40
1628063720000|2021-08-04 07:55:20|85877.3|85852.3|85872.8|85847.8|85878|85853|85872.5|85847.5|45
1628063730000|2021-08-04 07:55:30|85872.9|85847.9|85867.3|85842.3|85874.1|85849.1|85867.1|85842.1|58
1628063740000|2021-08-04 07:55:40|85867.1|85842.1|85867.1|85842.1|85869.5|85844.5|85867.1|85842.1|40
1628063750000|2021-08-04 07:55:50|85867.8|85842.8|85866.6|85841.6|85868.7|85843.7|85866.5|85841.5|33
1628063760000|2021-08-04 07:56:00|85866.8|85841.8|85866.6|85841.6|85867.4|85842.4|85866.2|85841.2|40
1628063770000|2021-08-04 07:56:10|85866.4|85841.4|85866.6|85841.6|85869.6|85844.6|85866.3|85841.3|33
1628063780000|2021-08-04 07:56:20|85867|85842|85860.8|85835.8|85867.7|85842.7|85860.7|85835.7|45
1628063790000|2021-08-04 07:56:30|85860.6|85835.6|85863.2|85838.2|85865.1|85840.1|85860.6|85835.6|50
1628063800000|2021-08-04 07:56:40|85863.3|85838.3|85863.2|85838.2|85864.6|85839.6|85862.7|85837.7|34
1628063810000|2021-08-04 07:56:50|85863.1|85838.1|85863|85838|85863.4|85838.4|85862.1|85837.1|29
1628063820000|2021-08-04 07:57:00|85862.8|85837.8|85859.2|85834.2|85863.6|85838.6|85858.8|85833.8|54
1628063830000|2021-08-04 07:57:10|85859.1|85834.1|85859.2|85834.2|85860.4|85835.4|85858.8|85833.8|26
1628063840000|2021-08-04 07:57:20|85859.1|85834.1|85856.4|85831.4|85859.1|85834.1|85856.1|85831.1|48
1628063850000|2021-08-04 07:57:30|85856.5|85831.5|85856.1|85831.1|85861.6|85836.6|85855.6|85830.6|48
1628063860000|2021-08-04 07:57:40|85856|85831|85854.9|85829.9|85857.7|85832.7|85854.1|85829.1|33
1628063870000|2021-08-04 07:57:50|85855.5|85830.5|85863.6|85838.6|85869|85838.7|85855.2|85819|51
1628063880000|2021-08-04 07:58:00|85863.5|85838.5|85855.8|85830.8|85863.6|85838.6|85855.8|85830.8|51
1628063890000|2021-08-04 07:58:10|85855.9|85830.9|85859.2|85834.2|85860|85835|85855.5|85830.5|42
1628063900000|2021-08-04 07:58:20|85859|85834|85861.6|85836.6|85862.3|85837.3|85858.4|85833.4|35
1628063910000|2021-08-04 07:58:30|85862.2|85837.2|85861.3|85836.3|85862.2|85837.2|85858.5|85833.5|49
1628063920000|2021-08-04 07:58:40|85860.9|85835.9|85861.1|85836.1|85862.8|85837.8|85860.3|85835.3|43
1628063930000|2021-08-04 07:58:50|85861.2|85836.2|85860.7|85835.7|85861.3|85836.3|85859.7|85834.7|25
1628063940000|2021-08-04 07:59:00|85860.6|85835.6|85863.1|85838.1|85864|85839|85860.6|85835.6|37
1628063950000|2021-08-04 07:59:10|85862.8|85837.8|85862|85837|85863.3|85838.3|85859.9|85834.9|42
1628063960000|2021-08-04 07:59:20|85862.1|85837.1|85857.6|85832.6|85863.9|85838.9|85856.3|85831.3|35
1628063970000|2021-08-04 07:59:30|85857.4|85832.4|85859.7|85834.7|85859.7|85834.7|85855.7|85830.7|51
1628063980000|2021-08-04 07:59:40|85859.9|85834.9|85859.2|85834.2|85860.1|85835.1|85857.3|85832.3|43
1628063990000|2021-08-04 07:59:50|85871.9|85821.9|85862.4|85837.4|85874.2|85837.4|85859|85821.2|41
1628064000000|2021-08-04 08:00:00|85862.5|85837.5|85862.3|85837.3|85875.8|85838.6|85860.3|85822.9|53
1628064010000|2021-08-04 08:00:10|85862.2|85837.2|85858.7|85833.7|85871.2|85838.4|85857.7|85820.2|45
1628064020000|2021-08-04 08:00:20|85858.5|85833.5|85862.5|85837.5|85873.8|85838.4|85856.6|85823.7|53
1628064030000|2021-08-04 08:00:30|85862.6|85837.6|85881.2|85856.2|85881.2|85856.2|85862.4|85837.4|66
1628064040000|2021-08-04 08:00:40|85881|85856|85880.7|85855.7|85881|85856|85879.7|85854.7|47
1628064050000|2021-08-04 08:00:50|85880.6|85855.6|85880.7|85855.7|85881.3|85856.3|85880.3|85855.3|40
1628064060000|2021-08-04 08:01:00|85880.6|85855.6|85879|85854|85882.3|85857.3|85878.7|85853.7|52
1628064070000|2021-08-04 08:01:10|85878.8|85853.8|85878.3|85853.3|85879.1|85854.1|85878.1|85853.1|43
1628064080000|2021-08-04 08:01:20|85878.4|85853.4|85879.2|85854.2|85880.1|85855.1|85877.5|85852.5|41
1628064090000|2021-08-04 08:01:30|85879.4|85854.4|85878.9|85853.9|85879.8|85854.8|85878.3|85853.3|33
1628064100000|2021-08-04 08:01:40|85879.1|85854.1|85872.7|85847.7|85879.1|85854.1|85872|85847|47
1628064110000|2021-08-04 08:01:50|85872.5|85847.5|85873.6|85848.6|85873.9|85848.9|85870.7|85845.7|28
1628064120000|2021-08-04 08:02:00|85873.8|85848.8|85878.7|85853.7|85878.8|85853.8|85873.3|85848.3|51
1628064130000|2021-08-04 08:02:10|85877.8|85852.8|85879.1|85854.1|85881|85856|85876.1|85851.1|55
1628064140000|2021-08-04 08:02:20|85878.5|85853.5|85880.4|85855.4|85881.5|85856.5|85878.4|85853.4|51
1628064150000|2021-08-04 08:02:30|85880.3|85855.3|85882.1|85857.1|85882.2|85857.2|85880.3|85855.3|40
1628064160000|2021-08-04 08:02:40|85882.2|85857.2|85882.1|85857.1|85882.7|85857.7|85881.5|85856.5|33
1628064170000|2021-08-04 08:02:50|85883.2|85858.2|85884|85859|85886.8|85861.8|85883.2|85858.2|38
1628064180000|2021-08-04 08:03:00|85883.8|85858.8|85882.9|85857.9|85883.8|85858.8|85882.4|85857.4|34
1628064190000|2021-08-04 08:03:10|85882|85857|85879|85854|85882|85857|85878.3|85853.3|36
1628064200000|2021-08-04 08:03:20|85878.8|85853.8|85875.8|85850.8|85879.2|85854.2|85875.8|85850.8|33
1628064210000|2021-08-04 08:03:30|85875|85850|85870.5|85845.5|85882.8|85851.7|85869.1|85831.2|31
1628064220000|2021-08-04 08:03:40|85870.3|85845.3|85873.4|85848.4|85873.4|85848.4|85869.9|85844.9|36
1628064230000|2021-08-04 08:03:50|85873.2|85848.2|85874.8|85849.8|85875.3|85850.3|85872.7|85847.7|43
1628064240000|2021-08-04 08:04:00|85874.5|85849.5|85879.4|85854.4|85879.4|85854.4|85874.5|85849.5|45
1628064250000|2021-08-04 08:04:10|85879.2|85854.2|85878.1|85853.1|85879.5|85854.5|85877.1|85852.1|39
1628064260000|2021-08-04 08:04:20|85878.6|85853.6|85884.5|85859.5|85884.5|85859.5|85878.2|85853.2|31
1628064270000|2021-08-04 08:04:30|85884.2|85859.2|85880.4|85855.4|85885|85860|85880.2|85855.2|50
1628064280000|2021-08-04 08:04:40|85881.9|85856.9|85880.7|85855.7|85881.9|85856.9|85878.6|85853.6|49
1628064290000|2021-08-04 08:04:50|85880.4|85855.4|85885.9|85860.9|85897.9|85860.9|85880.2|85845.6|44
1628064300000|2021-08-04 08:05:00|85886.6|85861.6|85881.5|85856.5|85886.6|85861.6|85881.2|85856.2|48
1628064310000|2021-08-04 08:05:10|85881.4|85856.4|85878.5|85853.5|85882.4|85857.4|85878.5|85853.5|37
1628064320000|2021-08-04 08:05:20|85878.4|85853.4|85878.8|85853.8|85880|85855|85878.3|85853.3|41
1628064330000|2021-08-04 08:05:30|85878.6|85853.6|85878.4|85853.4|85879.9|85854.9|85877.7|85852.7|33
1628064340000|2021-08-04 08:05:40|85880.7|85855.7|85882|85857|85883.2|85858.2|85880.7|85855.7|40
1628064350000|2021-08-04 08:05:50|85881.8|85856.8|85881.6|85856.6|85882.6|85857.6|85881.1|85856.1|26
1628064360000|2021-08-04 08:06:00|85881.1|85856.1|85883.3|85858.3|85883.5|85858.5|85880.9|85855.9|43
1628064370000|2021-08-04 08:06:10|85883.2|85858.2|85882.6|85857.6|85886.1|85861.1|85882.6|85857.6|34
1628064380000|2021-08-04 08:06:20|85883|85858|85883.8|85858.8|85884.7|85859.7|85883|85858|38
1628064390000|2021-08-04 08:06:30|85884.1|85859.1|85884.8|85859.8|85886.2|85861.2|85878.2|85853.2|47
1628064400000|2021-08-04 08:06:40|85884.2|85859.2|85883.9|85858.9|85885.4|85860.4|85882.9|85857.9|40
1628064410000|2021-08-04 08:06:50|85884|85859|85876.3|85851.3|85884.3|85859.3|85873.2|85848.2|47
1628064420000|2021-08-04 08:07:00|85875.9|85850.9|85886.4|85861.4|85892.9|85861.8|85874.8|85842.9|55
1628064430000|2021-08-04 08:07:10|85886.1|85861.1|85885.6|85860.6|85886.4|85861.4|85884.1|85859.1|40
1628064440000|2021-08-04 08:07:20|85885.7|85860.7|85883.1|85858.1|85897.5|85864.1|85883.1|85847.5|47
1628064450000|2021-08-04 08:07:30|85883.6|85858.6|85890.1|85865.1|85891.4|85866.4|85880.3|85855.3|61
1628064460000|2021-08-04 08:07:40|85890.3|85865.3|85889.8|85864.8|85896.6|85865.3|85882.6|85846|45
1628064470000|2021-08-04 08:07:50|85889.9|85864.9|85895.3|85870.3|85899.2|85874.2|85888.8|85863.8|56
1628064480000|2021-08-04 08:08:00|85896|85871|85898.8|85873.8|85900.3|85875.3|85895.3|85870.3|50
1628064490000|2021-08-04 08:08:10|85899.1|85874.1|85878.7|85853.7|85899.1|85874.1|85878|85853|48
1628064500000|2021-08-04 08:08:20|85878.4|85853.4|85880.1|85855.1|85880.8|85855.8|85878.4|85853.4|31
1628064510000|2021-08-04 08:08:30|85880.2|85855.2|85891.9|85866.9|85891.9|85866.9|85880.2|85855.2|58
1628064520000|2021-08-04 08:08:40|85891.7|85866.7|85892.5|85867.5|85892.5|85867.5|85889.7|85864.7|40
1628064530000|2021-08-04 08:08:50|85892.7|85867.7|85904.3|85879.3|85904.3|85879.3|85891|85866|46
1628064540000|2021-08-04 08:09:00|85904|85879|85898.1|85873.1|85918.7|85881.7|85898.1|85868.5|28
1628064550000|2021-08-04 08:09:10|85897.7|85872.7|85904.3|85879.3|85906.6|85881.6|85896.8|85871.8|52
1628064560000|2021-08-04 08:09:20|85904.4|85879.4|85911.9|85886.9|85924.8|85888.4|85904|85874.8|48
1628064570000|2021-08-04 08:09:30|85912|85887|85911.3|85886.3|85912.7|85887.7|85911|85886|30
1628064580000|2021-08-04 08:09:40|85911.4|85886.4|85911.9|85886.9|85913.1|85888.1|85910.9|85885.9|37
1628064590000|2021-08-04 08:09:50|85912|85887|85915.7|85890.7|85920.2|85895.2|85911.4|85886.4|48
1628064600000|2021-08-04 08:10:00|85915|85890|85913.1|85888.1|85915.1|85890.1|85911.4|85886.4|42
1628064610000|2021-08-04 08:10:10|85913.2|85888.2|85920.7|85895.7|85923.3|85898.3|85913.1|85888.1|42
1628064620000|2021-08-04 08:10:20|85920.5|85895.5|85923.9|85898.9|85927.5|85902.5|85920.2|85895.2|52
1628064630000|2021-08-04 08:10:30|85923.8|85898.8|85930.1|85905.1|85930.7|85905.7|85923.1|85898.1|47
1628064640000|2021-08-04 08:10:40|85929.7|85904.7|85930.7|85905.7|85934.5|85909.5|85929.1|85904.1|43
1628064650000|2021-08-04 08:10:50|85930.6|85905.6|85939.4|85914.4|85939.4|85914.4|85929.3|85904.3|51
1628064660000|2021-08-04 08:11:00|85939|85914|85943.9|85918.9|85944.6|85919.6|85937.3|85912.3|60
1628064670000|2021-08-04 08:11:10|85943.6|85918.6|85944.4|85919.4|85947.6|85922.6|85942.6|85917.6|47
1628064680000|2021-08-04 08:11:20|85944.3|85919.3|85945.6|85920.6|85949|85924|85940.8|85915.8|60
1628064690000|2021-08-04 08:11:30|85945.5|85920.5|85947.8|85922.8|85947.9|85922.9|85944.3|85919.3|41
1628064700000|2021-08-04 08:11:40|85947.9|85922.9|85946.5|85921.5|85949.5|85924.5|85943.3|85918.3|50
1628064710000|2021-08-04 08:11:50|85946.4|85921.4|85945.3|85920.3|85946.5|85921.5|85945.3|85920.3|26
1628064720000|2021-08-04 08:12:00|85945.4|85920.4|85945.4|85920.4|85946|85921|85945.2|85920.2|19
1628064730000|2021-08-04 08:12:10|85945.5|85920.5|85961|85936|85962.2|85937.2|85945.5|85920.5|46
1628064740000|2021-08-04 08:12:20|85960.9|85935.9|85965.3|85940.3|85966.9|85941.9|85960.4|85935.4|49
1628064750000|2021-08-04 08:12:30|85964.9|85939.9|85960.3|85935.3|85965.2|85940.2|85958.7|85933.7|47
1628064760000|2021-08-04 08:12:40|85960.8|85935.8|85958.6|85933.6|85960.8|85935.8|85958.2|85933.2|47
1628064770000|2021-08-04 08:12:50|85958.8|85933.8|85950.6|85925.6|85959.3|85934.3|85949|85924|56
1628064780000|2021-08-04 08:13:00|85949.9|85924.9|85954.8|85929.8|85958.8|85933.8|85949.9|85924.9|58
1628064790000|2021-08-04 08:13:10|85955.4|85930.4|85952|85927|85956.6|85931.6|85951.7|85926.7|59
1628064800000|2021-08-04 08:13:20|85952.3|85927.3|85960.1|85935.1|85962.5|85937.5|85949.9|85924.9|43
1628064810000|2021-08-04 08:13:30|85959.5|85934.5|85964.4|85939.4|85966|85941|85959.5|85934.5|49
1628064820000|2021-08-04 08:13:40|85964.1|85939.1|85970.3|85945.3|85974.7|85949.7|85964.1|85939.1|47
1628064830000|2021-08-04 08:13:50|85969.4|85944.4|85966.1|85941.1|85969.4|85944.4|85965.8|85940.8|36
1628064840000|2021-08-04 08:14:00|85966.4|85941.4|85956.5|85931.5|85970.9|85945.9|85954.9|85929.9|55
1628064850000|2021-08-04 08:14:10|85955.7|85930.7|85951.4|85926.4|85961.5|85936.5|85949.6|85924.6|61
1628064860000|2021-08-04 08:14:20|85951.6|85926.6|85955|85930|85956.1|85931.1|85951|85926|54
1628064870000|2021-08-04 08:14:30|85955.2|85930.2|85953|85928|85957|85932|85951.8|85926.8|55
1628064880000|2021-08-04 08:14:40|85952.2|85927.2|85950.7|85925.7|85952.2|85927.2|85950.7|85925.7|47
1628064890000|2021-08-04 08:14:50|85951.1|85926.1|85952.5|85927.5|85953.1|85928.1|85951|85926|39
1628064900000|2021-08-04 08:15:00|85953.6|85928.6|85954.2|85929.2|85958.3|85933.3|85953.2|85928.2|52
1628064910000|2021-08-04 08:15:10|85954.4|85929.4|85952.5|85927.5|85955.1|85930.1|85952.4|85927.4|37
1628064920000|2021-08-04 08:15:20|85953.1|85928.1|85952.8|85927.8|85954.3|85929.3|85946.8|85921.8|53
1628064930000|2021-08-04 08:15:30|85952.7|85927.7|85948.8|85923.8|85962.5|85927.7|85948.5|85912.5|39
1628064940000|2021-08-04 08:15:40|85948.7|85923.7|85948.3|85923.3|85949.7|85924.7|85945.5|85920.5|46
1628064950000|2021-08-04 08:15:50|85948.4|85923.4|85952.9|85927.9|85953.9|85928.9|85948.1|85923.1|38
1628064960000|2021-08-04 08:16:00|85954.3|85929.3|85956.3|85931.3|85956.3|85931.3|85947.4|85922.4|65
1628064970000|2021-08-04 08:16:10|85955.8|85930.8|85973.6|85948.6|85989.4|85951.6|85955.8|85930.8|61
1628064980000|2021-08-04 08:16:20|85973.4|85948.4|85983.6|85958.6|85991.1|85959.9|85973.4|85939.6|62
1628064990000|2021-08-04 08:16:30|85983.4|85958.4|85983.5|85958.5|85986.5|85961.5|85983.1|85958.1|58
1628065000000|2021-08-04 08:16:40|85983.8|85958.8|85979.6|85954.6|85987.8|85962.8|85977.9|85952.9|57
1628065010000|2021-08-04 08:16:50|85979.8|85954.8|85975.1|85950.1|85990.6|85956.6|85974.6|85937.2|53
1628065020000|2021-08-04 08:17:00|85975.4|85950.4|85977.1|85952.1|85979.3|85954.3|85975.4|85950.4|58
1628065030000|2021-08-04 08:17:10|85977.2|85952.2|85974.5|85949.5|85977.7|85952.7|85973.4|85948.4|47
1628065040000|2021-08-04 08:17:20|85974.7|85949.7|85971.3|85946.3|85987.1|85950.3|85969.6|85933.6|48
1628065050000|2021-08-04 08:17:30|85970.9|85945.9|85972.7|85947.7|85973.8|85948.8|85970.9|85945.9|30
1628065060000|2021-08-04 08:17:40|85972.9|85947.9|85972.6|85947.6|85974.3|85949.3|85972.3|85947.3|31
1628065070000|2021-08-04 08:17:50|85972.3|85947.3|85980.3|85955.3|85981.5|85956.5|85971.4|85946.4|46
1628065080000|2021-08-04 08:18:00|85979.8|85954.8|85985|85960|86002.1|85965.8|85979.8|85945.5|66
1628065090000|2021-08-04 08:18:10|85985.4|85960.4|85985.6|85960.6|85988.9|85963.9|85984.4|85959.4|44
1628065100000|2021-08-04 08:18:20|85985.8|85960.8|85986.6|85961.6|85989.2|85964.2|85984.2|85959.2|56
1628065110000|2021-08-04 08:18:30|85986.5|85961.5|86001.7|85951.7|86002.8|85966.8|85985.4|85951.7|57
1628065120000|2021-08-04 08:18:40|86001.2|85951.2|85987.2|85962.2|86001.2|85963.6|85984.2|85949.9|58
1628065130000|2021-08-04 08:18:50|85986.9|85961.9|85983.8|85958.8|85988.6|85963.6|85983.6|85958.6|58
1628065140000|2021-08-04 08:19:00|85984.3|85959.3|85988.4|85963.4|85990.6|85965.6|85983.9|85958.9|58
1628065150000|2021-08-04 08:19:10|85988.7|85963.7|85996.4|85971.4|86014.5|85974.2|85988.7|85958.2|64
1628065160000|2021-08-04 08:19:20|85994.5|85969.5|86007.3|85957.3|86009.7|85969.5|85994.5|85955.8|55
1628065170000|2021-08-04 08:19:30|86007.6|85957.6|86012|85962|86012|85973.6|85992.9|85957.6|63
1628065180000|2021-08-04 08:19:40|85997.4|85972.4|86007.4|85982.4|86022.9|85983.1|85995|85970|62
1628065190000|2021-08-04 08:19:50|86009.1|85984.1|86015.9|85965.9|86015.9|85985.2|86004.3|85965.9|54
1628065200000|2021-08-04 08:20:00|86003.7|85978.7|85998.4|85973.4|86012.8|85979.8|85996.3|85961.6|58
1628065210000|2021-08-04 08:20:10|85998|85973|86013.1|85963.1|86013.2|85974.8|85995.3|85961.4|58
1628065220000|2021-08-04 08:20:20|86012.9|85962.9|86007.5|85982.5|86020.3|85986|86000.7|85962.8|61
1628065230000|2021-08-04 08:20:30|86007.6|85982.6|86011.5|85986.5|86024.8|85986.5|86007.2|85973|60
1628065240000|2021-08-04 08:20:40|86011.6|85986.6|86011.4|85986.4|86027.5|85989.1|86007.1|85971.9|61
1628065250000|2021-08-04 08:20:50|86011.3|85986.3|86010.7|85985.7|86025.2|85988.2|86006.2|85970.5|53
1628065260000|2021-08-04 08:21:00|86010.4|85985.4|86010.8|85985.8|86027.3|85989.9|86007.7|85970.9|55
1628065270000|2021-08-04 08:21:10|86011.1|85986.1|86017.6|85992.6|86018|85993|86009.8|85984.8|53
1628065280000|2021-08-04 08:21:20|86017.8|85992.8|86041.7|85991.7|86044.9|85994.9|86017.4|85984.7|65
1628065290000|2021-08-04 08:21:30|86041|85991|86039.7|85989.7|86042.8|85992.8|86039.4|85989.4|51
1628065300000|2021-08-04 08:21:40|86039.8|85989.8|86040.4|85990.4|86041.8|85991.8|86039|85989|45
1628065310000|2021-08-04 08:21:50|86040.5|85990.5|86038.5|85988.5|86042|86004|86025.9|85988|54
1628065320000|2021-08-04 08:22:00|86038.2|85988.2|86022.7|85997.7|86041.2|85998.1|86021.5|85985.1|57
1628065330000|2021-08-04 08:22:10|86022.3|85997.3|86000.1|85975.1|86031|85998|85999.8|85962.3|57
1628065340000|2021-08-04 08:22:20|85999.1|85974.1|86019.8|85969.8|86021.1|85981.2|85999|85965.3|62
1628065350000|2021-08-04 08:22:30|86020|85970|86006.9|85981.9|86021.1|85982.9|86006.6|85969.1|50
1628065360000|2021-08-04 08:22:40|86008.2|85983.2|86004.9|85979.9|86008.3|85983.3|86004.6|85979.6|46
1628065370000|2021-08-04 08:22:50|86018.6|85968.6|86010.3|85985.3|86024.4|85985.3|86007|85967.8|56
1628065380000|2021-08-04 08:23:00|86010.5|85985.5|86009.6|85984.6|86013.6|85988.6|86009.6|85984.6|47
1628065390000|2021-08-04 08:23:10|86009.7|85984.7|86003.4|85978.4|86016.2|85991.2|86003.4|85978.4|56
1628065400000|2021-08-04 08:23:20|86003.9|85978.9|86000.6|85975.6|86008.6|85983.6|86000.6|85975.6|58
1628065410000|2021-08-04 08:23:30|86000.9|85975.9|86007.2|85982.2|86007.2|85982.2|86000.5|85975.5|39
1628065420000|2021-08-04 08:23:40|86005.5|85980.5|86001|85976|86008.1|85983.1|86001|85976|53
1628065430000|2021-08-04 08:23:50|86002.8|85977.8|85999.8|85974.8|86003.3|85978.3|85999.8|85974.8|41
1628065440000|2021-08-04 08:24:00|85999.7|85974.7|86004.4|85979.4|86008.6|85983.6|85999.5|85974.5|46
1628065450000|2021-08-04 08:24:10|86003.8|85978.8|86007.8|85982.8|86008.2|85983.2|86002.3|85977.3|47
1628065460000|2021-08-04 08:24:20|86008.2|85983.2|86003.1|85978.1|86009.2|85984.2|86001.3|85976.3|57
1628065470000|2021-08-04 08:24:30|86003.4|85978.4|86003.2|85978.2|86005.4|85980.4|86002.5|85977.5|42
1628065480000|2021-08-04 08:24:40|86002.8|85977.8|86001.6|85976.6|86003.5|85978.5|86001.1|85976.1|41
1628065490000|2021-08-04 08:24:50|86002.5|85977.5|85999.1|85974.1|86011.8|85978|85998.9|85961.4|38
1628065500000|2021-08-04 08:25:00|85999|85974|86002.1|85977.1|86002.1|85977.1|85999|85974|41
1628065510000|2021-08-04 08:25:10|86002|85977|86001.9|85976.9|86002.6|85977.6|86001.2|85976.2|27
1628065520000|2021-08-04 08:25:20|86002|85977|85996.2|85971.2|86002|85977|85995.5|85970.5|47
1628065530000|2021-08-04 08:25:30|85996.1|85971.1|85999.2|85974.2|86010.6|85974.3|85995.7|85960.1|40
1628065540000|2021-08-04 08:25:40|85998.9|85973.9|86004.9|85979.9|86005.7|85980.7|85998.4|85973.4|50
1628065550000|2021-08-04 08:25:50|86005|85980|86015.1|85990.1|86017.3|85992.3|86004.7|85979.7|54
1628065560000|2021-08-04 08:26:00|86014.8|85989.8|86015.6|85990.6|86016.7|85991.7|86014.2|85989.2|45
1628065570000|2021-08-04 08:26:10|86015.7|85990.7|86015.3|85990.3|86015.8|85990.8|86014.4|85989.4|31
1628065580000|2021-08-04 08:26:20|86015.7|85990.7|86015.1|85990.1|86016.5|85991.5|86014.8|85989.8|32
1628065590000|2021-08-04 08:26:30|86015.9|85990.9|86020.3|85995.3|86024.5|85999.5|86015|85990|52
1628065600000|2021-08-04 08:26:40|86021.7|85996.7|86021.7|85996.7|86022.1|85997.1|86019.4|85994.4|47
1628065610000|2021-08-04 08:26:50|86021.5|85996.5|86029.5|86004.5|86043.1|86004.9|86021.5|85987.5|52
1628065620000|2021-08-04 08:27:00|86030|86005|86035.1|86010.1|86035.1|86010.1|86029|86004|54
1628065630000|2021-08-04 08:27:10|86034.5|86009.5|86042.6|86017.6|86054.7|86021.1|86033.3|85998.5|62
1628065640000|2021-08-04 08:27:20|86043.4|86018.4|86045.7|86020.7|86047.2|86022.2|86042.9|86017.9|55
1628065650000|2021-08-04 08:27:30|86045.5|86020.5|86057.1|86007.1|86058|86022|86042.7|86005.9|50
1628065660000|2021-08-04 08:27:40|86057.3|86007.3|86055.9|86005.9|86057.9|86007.9|86055.8|86005.8|38
1628065670000|2021-08-04 08:27:50|86055.8|86005.8|86059.1|86009.1|86060.4|86010.4|86055.5|86005.5|33
1628065680000|2021-08-04 08:28:00|86060|86010|86060.7|86010.7|86061|86011|86058.9|86008.9|51
1628065690000|2021-08-04 08:28:10|86060.5|86010.5|86038.6|86013.6|86060.6|86020.6|86037.6|86007.1|58
1628065700000|2021-08-04 08:28:20|86038.7|86013.7|86045.4|85995.4|86047.2|86013.7|86034|85995.1|56
1628065710000|2021-08-04 08:28:30|86045.2|85995.2|86041|86016|86056.5|86018.5|86036.5|85993.1|58
1628065720000|2021-08-04 08:28:40|86041.3|86016.3|86038.7|86013.7|86041.3|86016.3|86035.1|86010.1|55
1628065730000|2021-08-04 08:28:50|86040.3|86015.3|86037.6|86012.6|86041.6|86016.6|86035.9|86010.9|45
1628065740000|2021-08-04 08:29:00|86037.3|86012.3|86038.6|86013.6|86040|86015|86035.3|86010.3|51
1628065750000|2021-08-04 08:29:10|86038.4|86013.4|86041.6|86016.6|86043.9|86018.9|86038.1|86013.1|38
1628065760000|2021-08-04 08:29:20|86044.7|86019.7|86070.2|86045.2|86080.8|86045.4|86044.7|86019.7|58
1628065770000|2021-08-04 08:29:30|86070.3|86045.3|86056.7|86031.7|86083.9|86048.2|86054.8|86029.8|67
1628065780000|2021-08-04 08:29:40|86060.5|86035.5|86056|86031|86074|86037.7|86056|86022.2|53
1628065790000|2021-08-04 08:29:50|86055.9|86030.9|86058.9|86033.9|86061.4|86036.4|86055.3|86030.3|55
1628065800000|2021-08-04 08:30:00|86058.8|86033.8|86069|86044|86069.2|86044.2|86058|86033|56
1628065810000|2021-08-04 08:30:10|86068.4|86043.4|86070.5|86045.5|86071.9|86046.9|86068.4|86043.4|49
1628065820000|2021-08-04 08:30:20|86070.2|86045.2|86063.4|86038.4|86080.4|86048|86063.1|86030.4|63
1628065830000|2021-08-04 08:30:30|86063.5|86038.5|86072.3|86047.3|86089.9|86047.9|86063.5|86025.2|69
1628065840000|2021-08-04 08:30:40|86072.5|86047.5|86085.9|86035.9|86090.9|86052.3|86071|86034.2|56
1628065850000|2021-08-04 08:30:50|86086|86036|86083.1|86033.1|86086|86050.1|86070|86031.6|56
1628065860000|2021-08-04 08:31:00|86083.2|86033.2|86068.1|86043.1|86086|86044.6|86068.1|86030.9|53
1628065870000|2021-08-04 08:31:10|86069.8|86044.8|86072.8|86047.8|86086.5|86050.7|86069.8|86034.2|46
1628065880000|2021-08-04 08:31:20|86071.6|86046.6|86073.1|86048.1|86073.1|86048.1|86070.3|86045.3|37
1628065890000|2021-08-04 08:31:30|86073|86048|86073.8|86048.8|86075.1|86050.1|86072.1|86047.1|38
1628065900000|2021-08-04 08:31:40|86073.3|86048.3|86073.3|86048.3|86074.4|86049.4|86073.3|86048.3|26
1628065910000|2021-08-04 08:31:50|86073.2|86048.2|86067.2|86042.2|86073.4|86048.4|86066.3|86041.3|50
1628065920000|2021-08-04 08:32:00|86069.2|86044.2|86069.1|86044.1|86069.9|86044.9|86068|86043|35
1628065930000|2021-08-04 08:32:10|86068.7|86043.7|86069.2|86044.2|86070.1|86045.1|86068.7|86043.7|27
1628065940000|2021-08-04 08:32:20|86069.1|86044.1|86069|86044|86069.5|86044.5|86068.7|86043.7|22
1628065950000|2021-08-04 08:32:30|86069.1|86044.1|86076.1|86051.1|86077|86052|86069.1|86044.1|30
1628065960000|2021-08-04 08:32:40|86078.7|86053.7|86076.5|86051.5|86078.7|86053.7|86074.9|86049.9|44
1628065970000|2021-08-04 08:32:50|86076.1|86051.1|86071.8|86046.8|86077.7|86052.7|86071.7|86046.7|43
1628065980000|2021-08-04 08:33:00|86072.1|86047.1|86071.4|86046.4|86072.8|86047.8|86071.3|86046.3|38
1628065990000|2021-08-04 08:33:10|86071.5|86046.5|86073.7|86048.7|86077.4|86052.4|86070.9|86045.9|43
1628066000000|2021-08-04 08:33:20|86074.1|86049.1|86072.5|86047.5|86074.1|86049.1|86070.4|86045.4|36
1628066010000|2021-08-04 08:33:30|86073.6|86048.6|86077.9|86052.9|86078.5|86053.5|86073.6|86048.6|42
1628066020000|2021-08-04 08:33:40|86077.8|86052.8|86075.3|86050.3|86078.1|86053.1|86075.1|86050.1|41
1628066030000|2021-08-04 08:33:50|86075.2|86050.2|86076.1|86051.1|86076.3|86051.3|86074.6|86049.6|27
1628066040000|2021-08-04 08:34:00|86076.5|86051.5|86073.4|86048.4|86077.9|86052.9|86072.9|86047.9|51
1628066050000|2021-08-04 08:34:10|86074.6|86049.6|86084.4|86059.4|86084.6|86059.6|86074.6|86049.6|53
1628066060000|2021-08-04 08:34:20|86084.2|86059.2|86104.9|86079.9|86116.6|86080.1|86083.3|86058.3|61
1628066070000|2021-08-04 08:34:30|86104.1|86079.1|86104.4|86079.4|86106.5|86081.5|86102.3|86077.3|63
1628066080000|2021-08-04 08:34:40|86104.3|86079.3|86099.3|86074.3|86112.5|86080.6|86099|86059.5|59
1628066090000|2021-08-04 08:34:50|86097.9|86072.9|86102.3|86077.3|86103.1|86078.1|86096.5|86071.5|65
1628066100000|2021-08-04 08:35:00|86101.8|86076.8|86101.1|86076.1|86103.6|86078.6|86099.8|86074.8|58
1628066110000|2021-08-04 08:35:10|86100.6|86075.6|86101.1|86076.1|86101.5|86076.5|86100.2|86075.2|32
1628066120000|2021-08-04 08:35:20|86100.9|86075.9|86105.9|86080.9|86108.8|86083.8|86100.3|86075.3|49
1628066130000|2021-08-04 08:35:30|86106.9|86081.9|86107.7|86082.7|86107.8|86082.8|86105.7|86080.7|44
1628066140000|2021-08-04 08:35:40|86107.4|86082.4|86104.7|86079.7|86107.4|86082.4|86101|86076|43
1628066150000|2021-08-04 08:35:50|86104.8|86079.8|86104.9|86079.9|86105.3|86080.3|86103.2|86078.2|46
1628066160000|2021-08-04 08:36:00|86104.7|86079.7|86103.8|86078.8|86105.5|86080.5|86103.2|86078.2|33
1628066170000|2021-08-04 08:36:10|86103.7|86078.7|86101.7|86076.7|86105.5|86080.5|86101.7|86076.7|54
1628066180000|2021-08-04 08:36:20|86102.3|86077.3|86103.4|86078.4|86105.8|86080.8|86102.3|86077.3|45
1628066190000|2021-08-04 08:36:30|86103.9|86078.9|86105.9|86080.9|86107.7|86082.7|86101.4|86076.4|53
1628066200000|2021-08-04 08:36:40|86105.6|86080.6|86109.4|86084.4|86111|86086|86105.6|86080.6|55
1628066210000|2021-08-04 08:36:50|86109.5|86084.5|86119.8|86094.8|86130.4|86100.1|86107.7|86075.8|68
1628066220000|2021-08-04 08:37:00|86120.2|86095.2|86122.9|86097.9|86123.1|86098.1|86119.3|86094.3|45
1628066230000|2021-08-04 08:37:10|86123|86098|86126.7|86101.7|86127.1|86102.1|86122.3|86097.3|48
1628066240000|2021-08-04 08:37:20|86127.1|86102.1|86129.8|86104.8|86131.7|86106.7|86125.1|86100.1|57
1628066250000|2021-08-04 08:37:30|86129.5|86104.5|86127.6|86102.6|86131.1|86106.1|86126.8|86101.8|55
1628066260000|2021-08-04 08:37:40|86127|86102|86124.8|86099.8|86128.5|86103.5|86120.4|86095.4|52
1628066270000|2021-08-04 08:37:50|86123.4|86098.4|86121.2|86096.2|86124.7|86099.7|86119|86094|55
1628066280000|2021-08-04 08:38:00|86119.1|86094.1|86118.6|86093.6|86120.4|86095.4|86118|86093|40
1628066290000|2021-08-04 08:38:10|86118.7|86093.7|86113.2|86088.2|86119.7|86094.7|86112.2|86087.2|44
1628066300000|2021-08-04 08:38:20|86113.5|86088.5|86117.4|86092.4|86117.4|86092.4|86112.2|86087.2|51
1628066310000|2021-08-04 08:38:30|86117.1|86092.1|86116.7|86091.7|86117.3|86092.3|86116.3|86091.3|24
1628066320000|2021-08-04 08:38:40|86116.6|86091.6|86116.4|86091.4|86116.9|86091.9|86115.9|86090.9|25
1628066330000|2021-08-04 08:38:50|86116|86091|86119.7|86094.7|86122.2|86097.2|86116|86091|34
1628066340000|2021-08-04 08:39:00|86119.5|86094.5|86123.5|86098.5|86124.1|86099.1|86119.5|86094.5|61
1628066350000|2021-08-04 08:39:10|86123.9|86098.9|86125.8|86100.8|86125.8|86100.8|86122.4|86097.4|42
1628066360000|2021-08-04 08:39:20|86125.5|86100.5|86127.5|86102.5|86127.7|86102.7|86124.8|86099.8|48
1628066370000|2021-08-04 08:39:30|86127.4|86102.4|86126.5|86101.5|86127.9|86102.9|86126.3|86101.3|45
1628066380000|2021-08-04 08:39:40|86126.9|86101.9|86125.2|86100.2|86127.5|86102.5|86122.8|86097.8|38
1628066390000|2021-08-04 08:39:50|86125.3|86100.3|86123.6|86098.6|86126.3|86101.3|86121.7|86096.7|37
1628066400000|2021-08-04 08:40:00|86124.7|86099.7|86125|86100|86127.4|86102.4|86124.6|86099.6|46
1628066410000|2021-08-04 08:40:10|86125.2|86100.2|86125.5|86100.5|86125.9|86100.9|86124.9|86099.9|44
1628066420000|2021-08-04 08:40:20|86125.6|86100.6|86125.9|86100.9|86126.6|86101.6|86125.1|86100.1|33
1628066430000|2021-08-04 08:40:30|86125.8|86100.8|86123.5|86098.5|86126.6|86101.6|86121.4|86096.4|54
1628066440000|2021-08-04 08:40:40|86123.7|86098.7|86122.2|86097.2|86125.5|86100.5|86122|86097|49
1628066450000|2021-08-04 08:40:50|86122|86097|86119.8|86094.8|86123.1|86098.1|86119.8|86094.8|37
1628066460000|2021-08-04 08:41:00|86120.2|86095.2|86118.9|86093.9|86120.8|86095.8|86118.6|86093.6|38
1628066470000|2021-08-04 08:41:10|86118.8|86093.8|86119.8|86094.8|86120.3|86095.3|86118.8|86093.8|25
1628066480000|2021-08-04 08:41:20|86119.7|86094.7|86119.5|86094.5|86120.2|86095.2|86117.7|86092.7|41
1628066490000|2021-08-04 08:41:30|86119.6|86094.6|86119.7|86094.7|86120.2|86095.2|86118.9|86093.9|30
1628066500000|2021-08-04 08:41:40|86120.2|86095.2|86119.6|86094.6|86120.2|86095.2|86119.1|86094.1|30
1628066510000|2021-08-04 08:41:50|86119.3|86094.3|86115.6|86090.6|86119.3|86094.3|86114.3|86089.3|42
1628066520000|2021-08-04 08:42:00|86116.1|86091.1|86112.5|86087.5|86116.5|86091.5|86111.6|86086.6|47
1628066530000|2021-08-04 08:42:10|86112.7|86087.7|86104.7|86079.7|86112.7|86087.7|86104.7|86079.7|47
1628066540000|2021-08-04 08:42:20|86105|86080|86105.8|86080.8|86106.1|86081.1|86104.6|86079.6|23
1628066550000|2021-08-04 08:42:30|86105.6|86080.6|86105.9|86080.9|86106.1|86081.1|86105.6|86080.6|22
1628066560000|2021-08-04 08:42:40|86105.8|86080.8|86101.6|86076.6|86106.2|86081.2|86101.6|86076.6|20
1628066570000|2021-08-04 08:42:50|86101.7|86076.7|86102.5|86077.5|86102.6|86077.6|86100.4|86075.4|31
1628066580000|2021-08-04 08:43:00|86102.4|86077.4|86101.5|86076.5|86102.4|86077.4|86101.4|86076.4|22
1628066590000|2021-08-04 08:43:10|86101.6|86076.6|86101.5|86076.5|86102.1|86077.1|86100.9|86075.9|33
1628066600000|2021-08-04 08:43:20|86101.6|86076.6|86100.9|86075.9|86101.6|86076.6|86100.7|86075.7|36
1628066610000|2021-08-04 08:43:30|86100.8|86075.8|86101|86076|86101.6|86076.6|86100.5|86075.5|24
1628066620000|2021-08-04 08:43:40|86100.9|86075.9|86104.3|86079.3|86105.4|86080.4|86100.9|86075.9|32
1628066630000|2021-08-04 08:43:50|86103.3|86078.3|86105.4|86080.4|86105.7|86080.7|86100.8|86075.8|45
1628066640000|2021-08-04 08:44:00|86105.1|86080.1|86106.8|86081.8|86107.9|86082.9|86105.1|86080.1|43
1628066650000|2021-08-04 08:44:10|86107|86082|86104.6|86079.6|86107.1|86082.1|86103.4|86078.4|40
1628066660000|2021-08-04 08:44:20|86104.4|86079.4|86105.8|86080.8|86108.2|86083.2|86104.1|86079.1|45
1628066670000|2021-08-04 08:44:30|86105.5|86080.5|86101.5|86076.5|86105.6|86080.6|86101.5|86076.5|32
1628066680000|2021-08-04 08:44:40|86101.4|86076.4|86100.5|86075.5|86102.1|86077.1|86096.4|86071.4|41
1628066690000|2021-08-04 08:44:50|86101|86076|86097.5|86072.5|86101.5|86076.5|86097.5|86072.5|45
1628066700000|2021-08-04 08:45:00|86098|86073|86099.3|86074.3|86102.3|86077.3|86098|86073|52
1628066710000|2021-08-04 08:45:10|86099.2|86074.2|86101.6|86076.6|86102.5|86077.5|86098.8|86073.8|27
1628066720000|2021-08-04 08:45:20|86101.8|86076.8|86101.9|86076.9|86102.6|86077.6|86101.8|86076.8|25
1628066730000|2021-08-04 08:45:30|86102.2|86077.2|86105.2|86080.2|86106.3|86081.3|86101.7|86076.7|30
1628066740000|2021-08-04 08:45:40|86104.3|86079.3|86103.7|86078.7|86105.1|86080.1|86100.3|86075.3|42
1628066750000|2021-08-04 08:45:50|86103.8|86078.8|86104.4|86079.4|86106.8|86081.8|86101.2|86076.2|37
1628066760000|2021-08-04 08:46:00|86103.9|86078.9|86102|86077|86105.8|86080.8|86100.3|86075.3|38
1628066770000|2021-08-04 08:46:10|86100.8|86075.8|86100.1|86075.1|86102.9|86077.9|86100.1|86075.1|32
1628066780000|2021-08-04 08:46:20|86100.2|86075.2|86098.1|86073.1|86100.5|86075.5|86097.7|86072.7|36
1628066790000|2021-08-04 08:46:30|86098|86073|86095.8|86070.8|86107.5|86073|86094.7|86057.5|39
1628066800000|2021-08-04 08:46:40|86095.9|86070.9|86092.4|86067.4|86096.3|86071.3|86092.4|86067.4|29
1628066810000|2021-08-04 08:46:50|86091.9|86066.9|86093.1|86068.1|86093.9|86068.9|86091.3|86066.3|35
1628066820000|2021-08-04 08:47:00|86093|86068|86094|86069|86094.6|86069.6|86091.9|86066.9|30
1628066830000|2021-08-04 08:47:10|86093.8|86068.8|86095.7|86070.7|86095.7|86070.7|86092.5|86067.5|30
1628066840000|2021-08-04 08:47:20|86094.6|86069.6|86095.6|86070.6|86095.8|86070.8|86094.6|86069.6|23
1628066850000|2021-08-04 08:47:30|86095.4|86070.4|86095.3|86070.3|86096.9|86071.9|86095|86070|27
1628066860000|2021-08-04 08:47:40|86095|86070|86092|86067|86095.1|86070.1|86092|86067|29
1628066870000|2021-08-04 08:47:50|86091.2|86066.2|86091.4|86066.4|86091.7|86066.7|86090.8|86065.8|24
1628066880000|2021-08-04 08:48:00|86091.3|86066.3|86090.9|86065.9|86091.6|86066.6|86090.4|86065.4|25
1628066890000|2021-08-04 08:48:10|86090.8|86065.8|86088.5|86063.5|86090.9|86065.9|86086.7|86061.7|37
1628066900000|2021-08-04 08:48:20|86088.6|86063.6|86088.3|86063.3|86088.6|86063.6|86086.2|86061.2|32
1628066910000|2021-08-04 08:48:30|86088.9|86063.9|86087.8|86062.8|86088.9|86063.9|86086.6|86061.6|44
1628066920000|2021-08-04 08:48:40|86088.1|86063.1|86089.7|86064.7|86089.7|86064.7|86087.6|86062.6|39
1628066930000|2021-08-04 08:48:50|86089.8|86064.8|86088.3|86063.3|86089.9|86064.9|86088|86063|23
1628066940000|2021-08-04 08:49:00|86088|86063|86088.9|86063.9|86090.6|86065.6|86087.6|86062.6|34
1628066950000|2021-08-04 08:49:10|86088.5|86063.5|86088.5|86063.5|86089.3|86064.3|86088.4|86063.4|18
1628066960000|2021-08-04 08:49:20|86088.6|86063.6|86087.4|86062.4|86090.1|86065.1|86086.6|86061.6|32
1628066970000|2021-08-04 08:49:30|86087.5|86062.5|86084.3|86059.3|86087.5|86062.5|86084.3|86059.3|26
1628066980000|2021-08-04 08:49:40|86084|86059|86085.5|86060.5|86086|86061|86083.9|86058.9|26
1628066990000|2021-08-04 08:49:50|86085.3|86060.3|86078.2|86053.2|86085.5|86060.5|86078.2|86053.2|47
1628067000000|2021-08-04 08:50:00|86078.3|86053.3|86079.1|86054.1|86079.2|86054.2|86077.7|86052.7|31
1628067010000|2021-08-04 08:50:10|86079|86054|86085.7|86060.7|86086.3|86061.3|86078.6|86053.6|41
1628067020000|2021-08-04 08:50:20|86085.8|86060.8|86088.3|86063.3|86093|86068|86085.6|86060.6|51
1628067030000|2021-08-04 08:50:30|86088.2|86063.2|86090.2|86065.2|86091|86066|86087.7|86062.7|26
1628067040000|2021-08-04 08:50:40|86090.1|86065.1|86086.2|86061.2|86091.1|86066.1|86085.6|86060.6|35
1628067050000|2021-08-04 08:50:50|86086.6|86061.6|86087.2|86062.2|86087.2|86062.2|86085.8|86060.8|21
1628067060000|2021-08-04 08:51:00|86087.1|86062.1|86082.6|86057.6|86087.7|86062.7|86082.6|86057.6|23
1628067070000|2021-08-04 08:51:10|86082.2|86057.2|86081.6|86056.6|86082.2|86057.2|86081|86056|31
1628067080000|2021-08-04 08:51:20|86081.3|86056.3|86080.9|86055.9|86081.8|86056.8|86080.2|86055.2|20
1628067090000|2021-08-04 08:51:30|86081.1|86056.1|86080.6|86055.6|86083.1|86058.1|86080.6|86055.6|30
1628067100000|2021-08-04 08:51:40|86081.7|86056.7|86082.1|86057.1|86082.5|86057.5|86080.8|86055.8|20
1628067110000|2021-08-04 08:51:50|86081.9|86056.9|86076|86051|86082.3|86057.3|86075.4|86050.4|30
1628067120000|2021-08-04 08:52:00|86075.2|86050.2|86065.9|86040.9|86075.8|86050.8|86065.7|86040.7|40
1628067130000|2021-08-04 08:52:10|86065.4|86040.4|86064.7|86039.7|86066.5|86041.5|86064.2|86039.2|33
1628067140000|2021-08-04 08:52:20|86064.6|86039.6|86060.8|86035.8|86064.6|86039.6|86060.1|86035.1|29
1628067150000|2021-08-04 08:52:30|86061.1|86036.1|86061.6|86036.6|86063.1|86038.1|86058.9|86033.9|14
1628067160000|2021-08-04 08:52:40|86062.2|86037.2|86056.1|86031.1|86062.5|86037.5|86055.4|86030.4|41
1628067170000|2021-08-04 08:52:50|86054.8|86029.8|86057.8|86032.8|86058|86033|86054.8|86029.8|31
1628067180000|2021-08-04 08:53:00|86057.4|86032.4|86057.5|86032.5|86057.5|86032.5|86054.8|86029.8|43
1628067190000|2021-08-04 08:53:10|86057.6|86032.6|86054.7|86029.7|86059.2|86034.2|86054.4|86029.4|41
1628067200000|2021-08-04 08:53:20|86053.6|86028.6|86045|86020|86054.4|86029.4|86044.6|86019.6|51
1628067210000|2021-08-04 08:53:30|86045.2|86020.2|86042.1|86017.1|86045.2|86020.2|86042.1|86017.1|35
1628067220000|2021-08-04 08:53:40|86042.2|86017.2|86036.8|86011.8|86042.8|86017.8|86036.8|86011.8|21
1628067230000|2021-08-04 08:53:50|86039.2|86014.2|86040.7|86015.7|86041.6|86016.6|86037.4|86012.4|43
1628067240000|2021-08-04 08:54:00|86040.8|86015.8|86040.2|86015.2|86041.5|86016.5|86038.2|86013.2|40
1628067250000|2021-08-04 08:54:10|86038.9|86013.9|86036.3|86011.3|86040.7|86015.7|86036.3|86011.3|46
1628067260000|2021-08-04 08:54:20|86037.7|86012.7|86036.5|86011.5|86040.9|86015.9|86035.4|86010.4|45
1628067270000|2021-08-04 08:54:30|86037|86012|86036|86011|86038.5|86013.5|86033|86008|45
1628067280000|2021-08-04 08:54:40|86036.2|86011.2|86049.2|86024.2|86049.3|86024.3|86035.9|86010.9|49
1628067290000|2021-08-04 08:54:50|86051|86026|86049.3|86024.3|86051|86026|86048.2|86023.2|31
1628067300000|2021-08-04 08:55:00|86049.5|86024.5|86049.2|86024.2|86051.2|86026.2|86049.1|86024.1|22
1628067310000|2021-08-04 08:55:10|86049|86024|86055.3|86030.3|86055.3|86030.3|86049|86024|36
1628067320000|2021-08-04 08:55:20|86054.4|86029.4|86054|86029|86054.9|86029.9|86052.7|86027.7|36
1628067330000|2021-08-04 08:55:30|86053.4|86028.4|86051.7|86026.7|86053.6|86028.6|86051.6|86026.6|23
1628067340000|2021-08-04 08:55:40|86052.6|86027.6|86048.2|86023.2|86053.1|86028.1|86048.2|86023.2|38
1628067350000|2021-08-04 08:55:50|86048.5|86023.5|86047.2|86022.2|86050.6|86025.6|86043.5|86018.5|34
1628067360000|2021-08-04 08:56:00|86047|86022|86053.4|86028.4|86053.5|86028.5|86045.3|86020.3|41
1628067370000|2021-08-04 08:56:10|86052.2|86027.2|86052.4|86027.4|86053.5|86028.5|86051.8|86026.8|27
1628067380000|2021-08-04 08:56:20|86052.3|86027.3|86056.9|86031.9|86058.9|86033.9|86051.2|86026.2|42
1628067390000|2021-08-04 08:56:30|86056.6|86031.6|86054.4|86029.4|86058.7|86033.7|86053.9|86028.9|43
1628067400000|2021-08-04 08:56:40|86053.7|86028.7|86048.5|86023.5|86054.9|86029.9|86047.6|86022.6|40
1628067410000|2021-08-04 08:56:50|86048.3|86023.3|86036.9|86011.9|86051.4|86026.4|86036.9|86011.9|53
1628067420000|2021-08-04 08:57:00|86036.8|86011.8|86038.9|86013.9|86039.9|86014.9|86036.8|86011.8|34
1628067430000|2021-08-04 08:57:10|86038.8|86013.8|86040.9|86015.9|86042|86017|86038|86013|41
1628067440000|2021-08-04 08:57:20|86041|86016|86041.6|86016.6|86044.5|86019.5|86041|86016|25
1628067450000|2021-08-04 08:57:30|86041.1|86016.1|86041.1|86016.1|86041.9|86016.9|86038.6|86013.6|35
1628067460000|2021-08-04 08:57:40|86041.2|86016.2|86041.6|86016.6|86044.8|86019.8|86041.2|86016.2|40
1628067470000|2021-08-04 08:57:50|86041.8|86016.8|86046.5|86021.5|86046.7|86021.7|86041.6|86016.6|34
1628067480000|2021-08-04 08:58:00|86046.6|86021.6|86046.2|86021.2|86048.6|86023.6|86044.8|86019.8|40
1628067490000|2021-08-04 08:58:10|86046.1|86021.1|86046|86021|86046.3|86021.3|86045.8|86020.8|18
1628067500000|2021-08-04 08:58:20|86046.1|86021.1|86047|86022|86047.8|86022.8|86044.7|86019.7|23
1628067510000|2021-08-04 08:58:30|86047.3|86022.3|86045.2|86020.2|86047.3|86022.3|86045.2|86020.2|23
1628067520000|2021-08-04 08:58:40|86045.4|86020.4|86046.9|86021.9|86046.9|86021.9|86045.2|86020.2|18
1628067530000|2021-08-04 08:58:50|86046.8|86021.8|86045.5|86020.5|86046.8|86021.8|86045.5|86020.5|22
1628067540000|2021-08-04 08:59:00|86045.6|86020.6|86046.3|86021.3|86049|86024|86044.8|86019.8|37
1628067550000|2021-08-04 08:59:10|86046.4|86021.4|86047.9|86022.9|86049.7|86024.7|86045.6|86020.6|42
1628067560000|2021-08-04 08:59:20|86048.7|86023.7|86049.4|86024.4|86050.6|86025.6|86047.4|86022.4|36
1628067570000|2021-08-04 08:59:30|86051.1|86026.1|86059.7|86034.7|86059.9|86034.9|86050.1|86025.1|54
1628067580000|2021-08-04 08:59:40|86061.7|86036.7|86063.9|86038.9|86063.9|86038.9|86061.7|86036.7|41
1628067590000|2021-08-04 08:59:50|86064|86039|86066|86041|86066.2|86041.2|86062.2|86037.2|39
1628067600000|2021-08-04 09:00:00|86064.3|86039.3|86065.3|86040.3|86065.9|86040.9|86064.3|86039.3|43
1628067610000|2021-08-04 09:00:10|86065.2|86040.2|86068.7|86043.7|86068.9|86043.9|86064.4|86039.4|25
1628067620000|2021-08-04 09:00:20|86068.6|86043.6|86070.1|86045.1|86070.6|86045.6|86068.5|86043.5|28
1628067630000|2021-08-04 09:00:30|86070|86045|86075.8|86050.8|86084.8|86050.8|86070|86033.4|25
1628067640000|2021-08-04 09:00:40|86075.1|86050.1|86082.2|86057.2|86082.7|86057.7|86075.1|86050.1|49
1628067650000|2021-08-04 09:00:50|86082.3|86057.3|86080.9|86055.9|86086.5|86061.5|86080.9|86055.9|37
1628067660000|2021-08-04 09:01:00|86080.8|86055.8|86078.3|86053.3|86082.8|86057.8|86078.2|86053.2|43
1628067670000|2021-08-04 09:01:10|86078.5|86053.5|86092.8|86042.8|86093|86053.6|86078.4|86041|36
1628067680000|2021-08-04 09:01:20|86092.3|86042.3|86092.4|86042.4|86092.9|86042.9|86091.6|86041.6|29
1628067690000|2021-08-04 09:01:30|86092.3|86042.3|86079.3|86054.3|86093.6|86055.2|86079.3|86042.2|38
1628067700000|2021-08-04 09:01:40|86079.4|86054.4|86083.3|86058.3|86083.6|86058.6|86079.4|86054.4|49
1628067710000|2021-08-04 09:01:50|86083.1|86058.1|86082.7|86057.7|86083.4|86058.4|86082.1|86057.1|32
1628067720000|2021-08-04 09:02:00|86083|86058|86082.6|86057.6|86084.1|86059.1|86079.1|86054.1|52
1628067730000|2021-08-04 09:02:10|86083.1|86058.1|86082.5|86057.5|86084.9|86059.9|86082.3|86057.3|38
1628067740000|2021-08-04 09:02:20|86082.7|86057.7|86080|86055|86086.3|86061.3|86080|86055|53
1628067750000|2021-08-04 09:02:30|86080.3|86055.3|86080.3|86055.3|86081.6|86056.6|86079.4|86054.4|39
1628067760000|2021-08-04 09:02:40|86080.4|86055.4|86079.8|86054.8|86081.9|86056.9|86078.7|86053.7|42
1628067770000|2021-08-04 09:02:50|86079.6|86054.6|86077|86052|86080.2|86055.2|86075.5|86050.5|42
1628067780000|2021-08-04 09:03:00|86076.3|86051.3|86072.7|86047.7|86076.3|86051.3|86071.2|86046.2|39
1628067790000|2021-08-04 09:03:10|86072.2|86047.2|86068.3|86043.3|86074|86049|86068.1|86043.1|35
1628067800000|2021-08-04 09:03:20|86068.1|86043.1|86068.2|86043.2|86069.5|86044.5|86067.2|86042.2|35
1628067810000|2021-08-04 09:03:30|86068.1|86043.1|86064.5|86039.5|86069.1|86044.1|86064.2|86039.2|28
1628067820000|2021-08-04 09:03:40|86064.3|86039.3|86068.1|86043.1|86080.7|86043.4|86063.8|86028.9|37
1628067830000|2021-08-04 09:03:50|86067.7|86042.7|86066.3|86041.3|86069.4|86044.4|86065.8|86040.8|35
1628067840000|2021-08-04 09:04:00|86066.4|86041.4|86072.2|86047.2|86072.8|86047.8|86064.6|86039.6|51
1628067850000|2021-08-04 09:04:10|86072.1|86047.1|86063.2|86038.2|86072.1|86047.1|86063.1|86038.1|48
1628067860000|2021-08-04 09:04:20|86063.3|86038.3|86063.9|86038.9|86064.1|86039.1|86063|86038|36
1628067870000|2021-08-04 09:04:30|86064|86039|86066.3|86041.3|86067.9|86042.9|86063.9|86038.9|48
1628067880000|2021-08-04 09:04:40|86066.5|86041.5|86076.3|86026.3|86078.8|86041.5|86066.2|86026.3|42
1628067890000|2021-08-04 09:04:50|86075.8|86025.8|86063.9|86038.9|86076.2|86039.8|86063.4|86025.8|26
1628067900000|2021-08-04 09:05:00|86065.2|86040.2|86067.3|86042.3|86068.1|86043.1|86064.1|86039.1|54
1628067910000|2021-08-04 09:05:10|86067.4|86042.4|86066.5|86041.5|86067.7|86042.7|86063.4|86038.4|47
1628067920000|2021-08-04 09:05:20|86066.4|86041.4|86066.2|86041.2|86066.8|86041.8|86065.6|86040.6|32
1628067930000|2021-08-04 09:05:30|86066.3|86041.3|86062.1|86037.1|86066.3|86041.3|86061.3|86036.3|42
1628067940000|2021-08-04 09:05:40|86061.8|86036.8|86060.3|86035.3|86063.3|86038.3|86059.4|86034.4|49
1628067950000|2021-08-04 09:05:50|86060|86035|86061.8|86036.8|86062.1|86037.1|86060|86035|37
1628067960000|2021-08-04 09:06:00|86061.2|86036.2|86065.2|86040.2|86065.2|86040.2|86061|86036|45
1628067970000|2021-08-04 09:06:10|86064.8|86039.8|86063.5|86038.5|86067|86042|86063.1|86038.1|45
1628067980000|2021-08-04 09:06:20|86063.4|86038.4|86065.3|86040.3|86065.5|86040.5|86063|86038|29
1628067990000|2021-08-04 09:06:30|86065.5|86040.5|86057.8|86032.8|86065.6|86040.6|86056.1|86031.1|54
1628068000000|2021-08-04 09:06:40|86057.4|86032.4|86059.9|86034.9|86061.4|86036.4|86056.2|86031.2|44
1628068010000|2021-08-04 09:06:50|86060|86035|86060.5|86035.5|86060.5|86035.5|86059.1|86034.1|29
1628068020000|2021-08-04 09:07:00|86060.7|86035.7|86060.1|86035.1|86060.8|86035.8|86059.3|86034.3|33
1628068030000|2021-08-04 09:07:10|86060.2|86035.2|86060.2|86035.2|86061.2|86036.2|86059.5|86034.5|27
1628068040000|2021-08-04 09:07:20|86060.1|86035.1|86075.3|86025.3|86075.3|86038.9|86059.1|86024.6|34
1628068050000|2021-08-04 09:07:30|86075.1|86025.1|86058.5|86033.5|86075.1|86038.9|86058.2|86024.2|47
1628068060000|2021-08-04 09:07:40|86058.2|86033.2|86057.8|86032.8|86070.3|86033.6|86054.3|86020.3|51
1628068070000|2021-08-04 09:07:50|86057.4|86032.4|86061.1|86036.1|86069.7|86037.6|86055.4|86017.6|61
1628068080000|2021-08-04 09:08:00|86061|86036|86064|86039|86066.9|86041.9|86060.8|86035.8|56
1628068090000|2021-08-04 09:08:10|86063|86038|86062.3|86037.3|86065.3|86040.3|86062|86037|47
1628068100000|2021-08-04 09:08:20|86062.1|86037.1|86061.9|86036.9|86063.9|86038.9|86061.3|86036.3|33
1628068110000|2021-08-04 09:08:30|86062.1|86037.1|86062.1|86037.1|86063.7|86038.7|86061.9|86036.9|29
1628068120000|2021-08-04 09:08:40|86062|86037|86062.9|86037.9|86063.3|86038.3|86061.5|86036.5|31
1628068130000|2021-08-04 09:08:50|86062.8|86037.8|86062.7|86037.7|86063.6|86038.6|86062.2|86037.2|32
1628068140000|2021-08-04 09:09:00|86062.8|86037.8|86058.9|86033.9|86062.9|86037.9|86056.1|86031.1|48
1628068150000|2021-08-04 09:09:10|86058.8|86033.8|86059.7|86034.7|86060.2|86035.2|86058|86033|31
1628068160000|2021-08-04 09:09:20|86059.5|86034.5|86060.6|86035.6|86060.6|86035.6|86059.1|86034.1|29
1628068170000|2021-08-04 09:09:30|86060.2|86035.2|86059.8|86034.8|86072.6|86039.2|86059.6|86022.6|36
1628068180000|2021-08-04 09:09:40|86060.1|86035.1|86071.7|86021.7|86073.8|86036.6|86059.3|86021.7|21
1628068190000|2021-08-04 09:09:50|86071.5|86021.5|86064.2|86039.2|86076|86039.9|86061.5|86021.1|49
1628068200000|2021-08-04 09:10:00|86064.6|86039.6|86064.2|86039.2|86065.2|86040.2|86061.5|86036.5|45
1628068210000|2021-08-04 09:10:10|86064.1|86039.1|86063.6|86038.6|86064.4|86039.4|86062.9|86037.9|29
1628068220000|2021-08-04 09:10:20|86063.5|86038.5|86063.3|86038.3|86064.2|86039.2|86063|86038|33
1628068230000|2021-08-04 09:10:30|86063.4|86038.4|86060.3|86035.3|86063.4|86038.4|86056.1|86031.1|41
1628068240000|2021-08-04 09:10:40|86059.6|86034.6|86061.3|86036.3|86063.1|86038.1|86059.3|86034.3|45
1628068250000|2021-08-04 09:10:50|86061.5|86036.5|86062|86037|86062.7|86037.7|86060.8|86035.8|26
1628068260000|2021-08-04 09:11:00|86062.1|86037.1|86062.2|86037.2|86077.7|86039.2|86062.1|86026.1|44
1628068270000|2021-08-04 09:11:10|86062.3|86037.3|86060.3|86035.3|86062.3|86037.3|86060.2|86035.2|36
1628068280000|2021-08-04 09:11:20|86060.1|86035.1|86063.7|86038.7|86063.7|86038.7|86060.1|86035.1|23
1628068290000|2021-08-04 09:11:30|86063.6|86038.6|86077.4|86027.4|86077.9|86038.7|86061.3|86025.4|45
1628068300000|2021-08-04 09:11:40|86076.7|86026.7|86064.4|86039.4|86077.6|86040.5|86064.3|86026.7|23
1628068310000|2021-08-04 09:11:50|86064.5|86039.5|86064.7|86039.7|86065.1|86040.1|86064|86039|17
1628068320000|2021-08-04 09:12:00|86064.3|86039.3|86063.4|86038.4|86076.6|86039.3|86063.4|86026.3|13
1628068330000|2021-08-04 09:12:10|86063.3|86038.3|86064.5|86039.5|86065|86040|86063.2|86038.2|28
1628068340000|2021-08-04 09:12:20|86064.9|86039.9|86064.1|86039.1|86064.9|86039.9|86062.8|86037.8|18
1628068350000|2021-08-04 09:12:30|86064.4|86039.4|86064.3|86039.3|86065.5|86040.5|86063.2|86038.2|30
1628068360000|2021-08-04 09:12:40|86064.6|86039.6|86063.1|86038.1|86064.6|86039.6|86062.8|86037.8|33
1628068370000|2021-08-04 09:12:50|86063.2|86038.2|86058.5|86033.5|86075|86038.2|86058.5|86024.6|33
1628068380000|2021-08-04 09:13:00|86058.6|86033.6|86056.3|86031.3|86072.8|86034.5|86055.9|86022.8|34
1628068390000|2021-08-04 09:13:10|86055.9|86030.9|86052.6|86027.6|86056.5|86031.5|86050.1|86025.1|47
1628068400000|2021-08-04 09:13:20|86052.8|86027.8|86055.6|86005.6|86057.2|86028.7|86044.9|86005|54
1628068410000|2021-08-04 09:13:30|86057.2|86007.2|86052.9|86002.9|86057.2|86007.2|86052.9|86002.9|37
1628068420000|2021-08-04 09:13:40|86053|86003|86053.9|86003.9|86056.6|86006.6|86053|86003|37
1628068430000|2021-08-04 09:13:50|86054|86004|86039.2|86014.2|86054|86014.9|86037.8|86000.5|36
1628068440000|2021-08-04 09:14:00|86039.3|86014.3|86039|86014|86041.1|86016.1|86037.1|86012.1|44
1628068450000|2021-08-04 09:14:10|86037.3|86012.3|86035|86010|86037.7|86012.7|86034.9|86009.9|45
1628068460000|2021-08-04 09:14:20|86034.9|86009.9|86035.7|86010.7|86036.9|86011.9|86034.9|86009.9|23
1628068470000|2021-08-04 09:14:30|86035.6|86010.6|86035.5|86010.5|86036.5|86011.5|86035|86010|26
1628068480000|2021-08-04 09:14:40|86035.8|86010.8|86034.1|86009.1|86048.4|86014|86033.5|85998.4|38
1628068490000|2021-08-04 09:14:50|86032.7|86007.7|86034|86009|86035.2|86010.2|86032.5|86007.5|34
1628068500000|2021-08-04 09:15:00|86034.1|86009.1|86033.8|86008.8|86034.3|86009.3|86033.5|86008.5|21
1628068510000|2021-08-04 09:15:10|86034|86009|86033.9|86008.9|86034.9|86009.9|86033.4|86008.4|29
1628068520000|2021-08-04 09:15:20|86033.7|86008.7|86032.7|86007.7|86034.1|86009.1|86032.2|86007.2|20
1628068530000|2021-08-04 09:15:30|86032.6|86007.6|86032.6|86007.6|86034.6|86009.6|86032.1|86007.1|23
1628068540000|2021-08-04 09:15:40|86032.7|86007.7|86034.5|86009.5|86034.6|86009.6|86032.2|86007.2|25
1628068550000|2021-08-04 09:15:50|86034|86009|86033.1|86008.1|86034.5|86009.5|86032.9|86007.9|26
1628068560000|2021-08-04 09:16:00|86033|86008|86034.5|86009.5|86034.7|86009.7|86032.9|86007.9|31
1628068570000|2021-08-04 09:16:10|86034.6|86009.6|86032.4|86007.4|86034.6|86009.6|86031.9|86006.9|25
1628068580000|2021-08-04 09:16:20|86032.5|86007.5|86029.6|86004.6|86033.7|86008.7|86029.6|86004.6|16
1628068590000|2021-08-04 09:16:30|86030|86005|86026.1|86001.1|86031.5|86006.5|86023.4|85998.4|46
1628068600000|2021-08-04 09:16:40|86026.5|86001.5|86026.1|86001.1|86027.4|86002.4|86023.8|85998.8|42
1628068610000|2021-08-04 09:16:50|86026.2|86001.2|86023.2|85998.2|86026.2|86001.2|86020.9|85995.9|47
1628068620000|2021-08-04 09:17:00|86022.8|85997.8|86024.5|85999.5|86024.8|85999.8|86022.2|85997.2|36
1628068630000|2021-08-04 09:17:10|86023.9|85998.9|86038.3|85988.3|86039.8|86000.6|86023.9|85986.1|41
1628068640000|2021-08-04 09:17:20|86038.9|85988.9|86038.3|85988.3|86039.6|85989.6|86037.9|85987.9|25
1628068650000|2021-08-04 09:17:30|86038.4|85988.4|86020.3|85995.3|86038.6|85996|86019.8|85985.1|37
1628068660000|2021-08-04 09:17:40|86020.7|85995.7|86021.8|85996.8|86022.5|85997.5|86020.1|85995.1|36
1628068670000|2021-08-04 09:17:50|86021.9|85996.9|86022.3|85997.3|86023|85998|86021.9|85996.9|22
1628068680000|2021-08-04 09:18:00|86022|85997|86025.4|86000.4|86026.5|86001.5|86022|85997|38
1628068690000|2021-08-04 09:18:10|86025.8|86000.8|86022.1|85997.1|86025.8|86000.8|86022|85997|35
1628068700000|2021-08-04 09:18:20|86022|85997|86020.2|85995.2|86023.6|85998.6|86019.9|85994.9|30
1628068710000|2021-08-04 09:18:30|86020.4|85995.4|86019.2|85994.2|86021.8|85996.8|86018.8|85993.8|43
1628068720000|2021-08-04 09:18:40|86018.9|85993.9|86015.9|85990.9|86019.9|85994.9|86015.9|85990.9|39
1628068730000|2021-08-04 09:18:50|86017.1|85992.1|86016.2|85991.2|86017.1|85992.1|86015|85990|29
1628068740000|2021-08-04 09:19:00|86016.3|85991.3|86016.2|85991.2|86018.9|85993.9|86015.6|85990.6|33
1628068750000|2021-08-04 09:19:10|86016.1|85991.1|86012.1|85987.1|86016.7|85991.7|86011.9|85986.9|46
1628068760000|2021-08-04 09:19:20|86012|85987|86011.5|85986.5|86012.1|85987.1|86009.4|85984.4|34
1628068770000|2021-08-04 09:19:30|86011.6|85986.6|86014.6|85989.6|86015|85990|86010.6|85985.6|41
1628068780000|2021-08-04 09:19:40|86014.4|85989.4|86013.7|85988.7|86015.4|85990.4|86010.8|85985.8|42
1628068790000|2021-08-04 09:19:50|86012.8|85987.8|86012.7|85987.7|86013.6|85988.6|86012|85987|45
1628068800000|2021-08-04 09:20:00|86012.6|85987.6|86013.6|85988.6|86013.6|85988.6|86010.2|85985.2|46
1628068810000|2021-08-04 09:20:10|86013.4|85988.4|86013.1|85988.1|86013.6|85988.6|86012.5|85987.5|47
1628068820000|2021-08-04 09:20:20|86012.9|85987.9|86012.9|85987.9|86013.2|85988.2|86012.7|85987.7|16
1628068830000|2021-08-04 09:20:30|86013.2|85988.2|86012.5|85987.5|86013.2|85988.2|86011.6|85986.6|37
1628068840000|2021-08-04 09:20:40|86012.4|85987.4|86012.4|85987.4|86014.1|85989.1|86012|85987|25
1628068850000|2021-08-04 09:20:50|86012.1|85987.1|86012|85987|86014.2|85989.2|86011.5|85986.5|42
1628068860000|2021-08-04 09:21:00|86013.2|85988.2|86012.7|85987.7|86014.5|85989.5|86011.2|85986.2|43
1628068870000|2021-08-04 09:21:10|86011.7|85986.7|86012.1|85987.1|86014.1|85989.1|86011.1|85986.1|33
1628068880000|2021-08-04 09:21:20|86012.3|85987.3|86006.5|85981.5|86023.8|85988.7|86006.4|85972.7|50
1628068890000|2021-08-04 09:21:30|86008.3|85983.3|86007.8|85982.8|86009.2|85984.2|86006.1|85981.1|35
1628068900000|2021-08-04 09:21:40|86009.2|85984.2|86011.6|85986.6|86013.2|85988.2|86007.3|85982.3|28
1628068910000|2021-08-04 09:21:50|86011.3|85986.3|86012.6|85987.6|86013.3|85988.3|86011.2|85986.2|36
1628068920000|2021-08-04 09:22:00|86012.7|85987.7|86011.3|85986.3|86012.7|85987.7|86010.5|85985.5|34
1628068930000|2021-08-04 09:22:10|86011.1|85986.1|86009.9|85984.9|86012.5|85987.5|86009.8|85984.8|31
1628068940000|2021-08-04 09:22:20|86010.1|85985.1|86013.5|85988.5|86023.6|85988.5|86009.4|85973.6|38
1628068950000|2021-08-04 09:22:30|86013.2|85988.2|86013.6|85988.6|86014|85989|86012.1|85987.1|27
1628068960000|2021-08-04 09:22:40|86014|85989|86011.9|85986.9|86014|85989|86010.5|85985.5|29
1628068970000|2021-08-04 09:22:50|86011.2|85986.2|86011.4|85986.4|86012.6|85987.6|86010.2|85985.2|20
1628068980000|2021-08-04 09:23:00|86012.7|85987.7|86013.2|85988.2|86015.3|85990.3|86010.5|85985.5|42
1628068990000|2021-08-04 09:23:10|86012.9|85987.9|86012.8|85987.8|86012.9|85987.9|86010.8|85985.8|18
1628069000000|2021-08-04 09:23:20|86012.2|85987.2|86012.8|85987.8|86014.9|85989.9|86011.8|85986.8|20
1628069010000|2021-08-04 09:23:30|86013.3|85988.3|86014.7|85989.7|86015.4|85990.4|86011.9|85986.9|38
1628069020000|2021-08-04 09:23:40|86015.4|85990.4|86016.1|85991.1|86016.8|85991.8|86014.7|85989.7|29
1628069030000|2021-08-04 09:23:50|86016|85991|86010.2|85985.2|86016|85991|86010.2|85985.2|31
1628069040000|2021-08-04 09:24:00|86010.8|85985.8|86011.8|85986.8|86011.8|85986.8|86010|85985|28
1628069050000|2021-08-04 09:24:10|86011.5|85986.5|86013.1|85988.1|86013.2|85988.2|86011.1|85986.1|30
1628069060000|2021-08-04 09:24:20|86012.9|85987.9|86012.2|85987.2|86013.4|85988.4|86011.7|85986.7|19
1628069070000|2021-08-04 09:24:30|86013.8|85988.8|86012.8|85987.8|86014.2|85989.2|86011.8|85986.8|19
1628069080000|2021-08-04 09:24:40|86012.5|85987.5|86012.4|85987.4|86013.2|85988.2|86009.7|85984.7|32
1628069090000|2021-08-04 09:24:50|86012.2|85987.2|86014.9|85989.9|86015.1|85990.1|86010.4|85985.4|25
1628069100000|2021-08-04 09:25:00|86014.4|85989.4|86014.9|85989.9|86015.2|85990.2|86012.9|85987.9|40
1628069110000|2021-08-04 09:25:10|86014.5|85989.5|86015.5|85990.5|86015.9|85990.9|86013.4|85988.4|31
1628069120000|2021-08-04 09:25:20|86015.6|85990.6|86023.6|85998.6|86024.2|85999.2|86015.5|85990.5|44
1628069130000|2021-08-04 09:25:30|86024|85999|86024.6|85999.6|86025.4|86000.4|86023.6|85998.6|37
1628069140000|2021-08-04 09:25:40|86024.5|85999.5|86030.2|86005.2|86030.2|86005.2|86024.5|85999.5|48
1628069150000|2021-08-04 09:25:50|86030.8|86005.8|86030|86005|86030.8|86005.8|86029.3|86004.3|44
1628069160000|2021-08-04 09:26:00|86030.5|86005.5|86041.9|86016.9|86050.2|86018.9|86029.9|86000.2|45
1628069170000|2021-08-04 09:26:10|86042|86017|86042.1|86017.1|86043|86018|86041.8|86016.8|42
1628069180000|2021-08-04 09:26:20|86042.2|86017.2|86059.9|86034.9|86062.2|86037.2|86042.2|86017.2|55
1628069190000|2021-08-04 09:26:30|86060|86035|86056.8|86031.8|86071.7|86036.4|86056.2|86021.7|59
1628069200000|2021-08-04 09:26:40|86055.9|86030.9|86054.1|86029.1|86055.9|86030.9|86052.6|86027.6|25
1628069210000|2021-08-04 09:26:50|86054.3|86029.3|86065.2|86015.2|86066.5|86030.2|86052.5|86015.1|31
1628069220000|2021-08-04 09:27:00|86065.4|86015.4|86049.2|86024.2|86065.5|86029.5|86049.2|86015.1|30
1628069230000|2021-08-04 09:27:10|86048.9|86023.9|86040.3|86015.3|86049.6|86024.6|86040.3|86015.3|43
1628069240000|2021-08-04 09:27:20|86041.6|86016.6|86041.4|86016.4|86042.4|86017.4|86040.2|86015.2|29
1628069250000|2021-08-04 09:27:30|86041.1|86016.1|86039.7|86014.7|86041.1|86016.1|86037.4|86012.4|36
1628069260000|2021-08-04 09:27:40|86039.9|86014.9|86041.5|86016.5|86041.9|86016.9|86039|86014|37
1628069270000|2021-08-04 09:27:50|86042.1|86017.1|86041.6|86016.6|86042.8|86017.8|86041.6|86016.6|23
1628069280000|2021-08-04 09:28:00|86041.9|86016.9|86042.9|86017.9|86043.7|86018.7|86041.5|86016.5|28
1628069290000|2021-08-04 09:28:10|86043.2|86018.2|86043|86018|86043.9|86018.9|86043|86018|13
1628069300000|2021-08-04 09:28:20|86042.6|86017.6|86043|86018|86047.5|86022.5|86042.3|86017.3|36
1628069310000|2021-08-04 09:28:30|86041.4|86016.4|86045.7|86020.7|86046.3|86021.3|86039.6|86014.6|39
1628069320000|2021-08-04 09:28:40|86045.4|86020.4|86039.3|86014.3|86045.5|86020.5|86038.5|86013.5|35
1628069330000|2021-08-04 09:28:50|86038.1|86013.1|86035.9|86010.9|86038.5|86013.5|86035.6|86010.6|29
1628069340000|2021-08-04 09:29:00|86037.1|86012.1|86038.7|86013.7|86039.5|86014.5|86037.1|86012.1|35
1628069350000|2021-08-04 09:29:10|86038.4|86013.4|86037.1|86012.1|86038.5|86013.5|86037.1|86012.1|21
1628069360000|2021-08-04 09:29:20|86036.4|86011.4|86028.2|86003.2|86036.4|86011.4|86027.7|86002.7|45
1628069370000|2021-08-04 09:29:30|86028.1|86003.1|86027|86002|86028.2|86003.2|86026.9|86001.9|23
1628069380000|2021-08-04 09:29:40|86027.1|86002.1|86022.1|85997.1|86027.4|86002.4|86022|85997|42
1628069390000|2021-08-04 09:29:50|86022.4|85997.4|86019.8|85994.8|86022.6|85997.6|86017.9|85992.9|35
1628069400000|2021-08-04 09:30:00|86020.6|85995.6|86017.7|85992.7|86020.6|85995.6|86016.6|85991.6|41
1628069410000|2021-08-04 09:30:10|86017.6|85992.6|86020.2|85995.2|86020.8|85995.8|86017.4|85992.4|38
1628069420000|2021-08-04 09:30:20|86020.1|85995.1|86023.8|85998.8|86025.9|86000.9|86019.8|85994.8|37
1628069430000|2021-08-04 09:30:30|86023.9|85998.9|86023.8|85998.8|86024.5|85999.5|86023.6|85998.6|30
1628069440000|2021-08-04 09:30:40|86023.9|85998.9|86029.5|86004.5|86030.3|86005.3|86023.6|85998.6|40
1628069450000|2021-08-04 09:30:50|86029.8|86004.8|86030.9|86005.9|86033.2|86008.2|86029.7|86004.7|34
1628069460000|2021-08-04 09:31:00|86031.2|86006.2|86032.5|86007.5|86032.7|86007.7|86029|86004|26
1628069470000|2021-08-04 09:31:10|86033.1|86008.1|86035.9|86010.9|86037.2|86012.2|86032.1|86007.1|37
1628069480000|2021-08-04 09:31:20|86037.4|86012.4|86033.3|86008.3|86037.4|86012.4|86032.1|86007.1|46
1628069490000|2021-08-04 09:31:30|86033.4|86008.4|86032|86007|86034.1|86009.1|86031|86006|38
1628069500000|2021-08-04 09:31:40|86032.2|86007.2|86030.4|86005.4|86032.3|86007.3|86029.6|86004.6|29
1628069510000|2021-08-04 09:31:50|86030.5|86005.5|86034|86009|86039.7|86014.7|86029.5|86004.5|42
1628069520000|2021-08-04 09:32:00|86034.9|86009.9|86032.9|86007.9|86035.1|86010.1|86032.8|86007.8|27
1628069530000|2021-08-04 09:32:10|86033.8|86008.8|86031.9|86006.9|86033.8|86008.8|86031.3|86006.3|35
1628069540000|2021-08-04 09:32:20|86032.1|86007.1|86029.8|86004.8|86032.4|86007.4|86029.1|86004.1|34
1628069550000|2021-08-04 09:32:30|86029.5|86004.5|86030.2|86005.2|86030.2|86005.2|86027.9|86002.9|24
1628069560000|2021-08-04 09:32:40|86029.4|86004.4|86029.9|86004.9|86030.6|86005.6|86029|86004|46
1628069570000|2021-08-04 09:32:50|86030.1|86005.1|86028.6|86003.6|86030.1|86005.1|86028.4|86003.4|22
1628069580000|2021-08-04 09:33:00|86029.2|86004.2|86029|86004|86029.2|86004.2|86028.4|86003.4|27
1628069590000|2021-08-04 09:33:10|86029.3|86004.3|86030.1|86005.1|86030.4|86005.4|86028|86003|22
1628069600000|2021-08-04 09:33:20|86030.4|86005.4|86032|86007|86041.6|86009|86029.3|85991.2|39
1628069610000|2021-08-04 09:33:30|86032.4|86007.4|86030.6|86005.6|86032.4|86007.4|86030.6|86005.6|23
1628069620000|2021-08-04 09:33:40|86030.7|86005.7|86033|86008|86033.5|86008.5|86030.7|86005.7|29
1628069630000|2021-08-04 09:33:50|86032.7|86007.7|86032.9|86007.9|86034.2|86009.2|86032.4|86007.4|20
1628069640000|2021-08-04 09:34:00|86033.2|86008.2|86036.9|86011.9|86037.7|86012.7|86033.2|86008.2|42
1628069650000|2021-08-04 09:34:10|86037|86012|86038.2|86013.2|86039.1|86014.1|86036.6|86011.6|35
1628069660000|2021-08-04 09:34:20|86037|86012|86037.2|86012.2|86037.7|86012.7|86036.4|86011.4|41
1628069670000|2021-08-04 09:34:30|86036.8|86011.8|86036.8|86011.8|86037.9|86012.9|86035.6|86010.6|34
1628069680000|2021-08-04 09:34:40|86036.7|86011.7|86037.5|86012.5|86037.9|86012.9|86034.9|86009.9|37
1628069690000|2021-08-04 09:34:50|86037.4|86012.4|86044.3|86019.3|86044.6|86019.6|86035.8|86010.8|44
1628069700000|2021-08-04 09:35:00|86044.7|86019.7|86044.8|86019.8|86046.8|86021.8|86044.6|86019.6|39
1628069710000|2021-08-04 09:35:10|86045.1|86020.1|86044.9|86019.9|86045.2|86020.2|86044.1|86019.1|25
1628069720000|2021-08-04 09:35:20|86045.2|86020.2|86046|86021|86046|86021|86044.6|86019.6|18
1628069730000|2021-08-04 09:35:30|86046.1|86021.1|86045.3|86020.3|86046.7|86021.7|86044.5|86019.5|17
1628069740000|2021-08-04 09:35:40|86045.2|86020.2|86044.7|86019.7|86046.2|86021.2|86044.3|86019.3|19
1628069750000|2021-08-04 09:35:50|86044.3|86019.3|86045.4|86020.4|86045.9|86020.9|86044.2|86019.2|22
1628069760000|2021-08-04 09:36:00|86045.6|86020.6|86043.8|86018.8|86045.6|86020.6|86043.4|86018.4|12
1628069770000|2021-08-04 09:36:10|86044.4|86019.4|86050.7|86025.7|86051.2|86026.2|86043.8|86018.8|46
1628069780000|2021-08-04 09:36:20|86050.5|86025.5|86056.9|86031.9|86058.4|86033.4|86050.2|86025.2|51
1628069790000|2021-08-04 09:36:30|86056.7|86031.7|86055.1|86030.1|86057.2|86032.2|86054.7|86029.7|38
1628069800000|2021-08-04 09:36:40|86054.8|86029.8|86056.8|86031.8|86057.5|86032.5|86054.2|86029.2|48
1628069810000|2021-08-04 09:36:50|86055.8|86030.8|86059.8|86034.8|86060|86035|86055.8|86030.8|37
1628069820000|2021-08-04 09:37:00|86059|86034|86051|86026|86059.3|86034.3|86051|86026|33
1628069830000|2021-08-04 09:37:10|86050.5|86025.5|86052.6|86027.6|86053.9|86028.9|86050.5|86025.5|36
1628069840000|2021-08-04 09:37:20|86053|86028|86064|86039|86064.1|86039.1|86051.8|86026.8|46
1628069850000|2021-08-04 09:37:30|86063.7|86038.7|86064.5|86039.5|86065.2|86040.2|86063.4|86038.4|30
1628069860000|2021-08-04 09:37:40|86064.6|86039.6|86057.3|86032.3|86070.2|86039.7|86054.1|86020.2|48
1628069870000|2021-08-04 09:37:50|86057|86032|86052.9|86027.9|86058.4|86033.4|86052.7|86027.7|49
1628069880000|2021-08-04 09:38:00|86052.7|86027.7|86055.7|86030.7|86056.5|86031.5|86052.5|86027.5|42
1628069890000|2021-08-04 09:38:10|86055.5|86030.5|86055.1|86030.1|86062.6|86037.6|86054.4|86029.4|60
1628069900000|2021-08-04 09:38:20|86055.3|86030.3|86054.4|86029.4|86055.3|86030.3|86053.8|86028.8|32
1628069910000|2021-08-04 09:38:30|86055.8|86030.8|86053.7|86028.7|86055.8|86030.8|86052.1|86027.1|44
1628069920000|2021-08-04 09:38:40|86053.8|86028.8|86052.8|86027.8|86053.8|86028.8|86051.9|86026.9|29
1628069930000|2021-08-04 09:38:50|86052.9|86027.9|86052.3|86027.3|86055.4|86030.4|86051|86026|33
1628069940000|2021-08-04 09:39:00|86053.3|86028.3|86057.5|86032.5|86059.3|86034.3|86052.6|86027.6|61
1628069950000|2021-08-04 09:39:10|86057.3|86032.3|86052.8|86027.8|86057.7|86032.7|86052.1|86027.1|50
1628069960000|2021-08-04 09:39:20|86052.7|86027.7|86051.7|86026.7|86053.1|86028.1|86051.3|86026.3|47
1628069970000|2021-08-04 09:39:30|86052.3|86027.3|86052.2|86027.2|86053.1|86028.1|86051.2|86026.2|34
1628069980000|2021-08-04 09:39:40|86052.1|86027.1|86053.8|86028.8|86054.3|86029.3|86050.7|86025.7|39
1628069990000|2021-08-04 09:39:50|86053.7|86028.7|86059.4|86034.4|86060.2|86035.2|86052.6|86027.6|49
1628070000000|2021-08-04 09:40:00|86059|86034|86054.7|86029.7|86059|86034|86054.4|86029.4|51
1628070010000|2021-08-04 09:40:10|86054.6|86029.6|86055.7|86030.7|86056.1|86031.1|86054.6|86029.6|35
1628070020000|2021-08-04 09:40:20|86055.4|86030.4|86056.7|86031.7|86058.1|86033.1|86053.6|86028.6|33
1628070030000|2021-08-04 09:40:30|86057.1|86032.1|86061.8|86036.8|86063.4|86038.4|86057.1|86032.1|52
1628070040000|2021-08-04 09:40:40|86061.4|86036.4|86058.8|86033.8|86062.7|86037.7|86058.8|86033.8|32
1628070050000|2021-08-04 09:40:50|86060|86035|86060.4|86035.4|86060.9|86035.9|86058.6|86033.6|32
1628070060000|2021-08-04 09:41:00|86060.5|86035.5|86063.7|86038.7|86063.7|86038.7|86060|86035|37
1628070070000|2021-08-04 09:41:10|86063.2|86038.2|86064|86039|86064.6|86039.6|86063|86038|44
1628070080000|2021-08-04 09:41:20|86064.3|86039.3|86065.7|86040.7|86067|86042|86063.9|86038.9|43
1628070090000|2021-08-04 09:41:30|86065.9|86040.9|86065.3|86040.3|86066.8|86041.8|86065.2|86040.2|38
1628070100000|2021-08-04 09:41:40|86065.2|86040.2|86062.3|86037.3|86066.1|86041.1|86061.8|86036.8|39
1628070110000|2021-08-04 09:41:50|86062.4|86037.4|86057.5|86032.5|86062.4|86037.4|86056.7|86031.7|38
1628070120000|2021-08-04 09:42:00|86057.8|86032.8|86056.8|86031.8|86058|86033|86056.6|86031.6|30
1628070130000|2021-08-04 09:42:10|86056.7|86031.7|86057.1|86032.1|86057.4|86032.4|86056.3|86031.3|27
1628070140000|2021-08-04 09:42:20|86057.3|86032.3|86048.4|86023.4|86057.3|86032.3|86047.8|86022.8|37
1628070150000|2021-08-04 09:42:30|86048.3|86023.3|86046.8|86021.8|86048.6|86023.6|86046.6|86021.6|30
1628070160000|2021-08-04 09:42:40|86047|86022|86041|86016|86047.5|86022.5|86039.9|86014.9|39
1628070170000|2021-08-04 09:42:50|86040.6|86015.6|86036.7|86011.7|86040.6|86015.6|86036.6|86011.6|37
1628070180000|2021-08-04 09:43:00|86036.6|86011.6|86036.1|86011.1|86036.9|86011.9|86036.1|86011.1|12
1628070190000|2021-08-04 09:43:10|86036.4|86011.4|86036|86011|86036.6|86011.6|86036|86011|20
1628070200000|2021-08-04 09:43:20|86036.2|86011.2|86037.5|86012.5|86037.6|86012.6|86036.2|86011.2|19
1628070210000|2021-08-04 09:43:30|86037.4|86012.4|86041.5|86016.5|86042.6|86017.6|86036.2|86011.2|36
1628070220000|2021-08-04 09:43:40|86041.6|86016.6|86042.9|86017.9|86043.4|86018.4|86041.1|86016.1|35
1628070230000|2021-08-04 09:43:50|86043.4|86018.4|86042.3|86017.3|86043.4|86018.4|86042|86017|20
1628070240000|2021-08-04 09:44:00|86042.4|86017.4|86041.6|86016.6|86042.6|86017.6|86041.6|86016.6|30
1628070250000|2021-08-04 09:44:10|86041.3|86016.3|86042.8|86017.8|86043.2|86018.2|86041|86016|30
1628070260000|2021-08-04 09:44:20|86043.1|86018.1|86038.3|86013.3|86043.1|86018.1|86037.7|86012.7|39
1628070270000|2021-08-04 09:44:30|86038.6|86013.6|86038.3|86013.3|86039.4|86014.4|86037.8|86012.8|31
1628070280000|2021-08-04 09:44:40|86038.2|86013.2|86037.4|86012.4|86038.4|86013.4|86037.2|86012.2|24
1628070290000|2021-08-04 09:44:50|86037.5|86012.5|86037.3|86012.3|86038|86013|86037.2|86012.2|13
1628070300000|2021-08-04 09:45:00|86037.4|86012.4|86035|86010|86037.8|86012.8|86034|86009|39
1628070310000|2021-08-04 09:45:10|86035.1|86010.1|86035.9|86010.9|86036.8|86011.8|86035|86010|30
1628070320000|2021-08-04 09:45:20|86036|86011|86036.4|86011.4|86036.5|86011.5|86035.1|86010.1|21
1628070330000|2021-08-04 09:45:30|86035.7|86010.7|86035.8|86010.8|86035.9|86010.9|86035.2|86010.2|11
1628070340000|2021-08-04 09:45:40|86035.9|86010.9|86035.6|86010.6|86037.1|86012.1|86035.2|86010.2|31
1628070350000|2021-08-04 09:45:50|86035.9|86010.9|86034.2|86009.2|86036|86011|86034.2|86009.2|18
1628070360000|2021-08-04 09:46:00|86034.4|86009.4|86033.4|86008.4|86034.4|86009.4|86033.4|86008.4|16
1628070370000|2021-08-04 09:46:10|86033.5|86008.5|86033.3|86008.3|86033.9|86008.9|86033.3|86008.3|10
1628070380000|2021-08-04 09:46:20|86034.1|86009.1|86034.7|86009.7|86035.1|86010.1|86033.8|86008.8|19
1628070390000|2021-08-04 09:46:30|86034.5|86009.5|86033|86008|86034.5|86009.5|86032.9|86007.9|21
1628070400000|2021-08-04 09:46:40|86033.1|86008.1|86032.6|86007.6|86033.1|86008.1|86032.6|86007.6|11
1628070410000|2021-08-04 09:46:50|86032.4|86007.4|86028|86003|86032.4|86007.4|86027.3|86002.3|26
1628070420000|2021-08-04 09:47:00|86028.2|86003.2|86027.2|86002.2|86028.2|86003.2|86027.2|86002.2|25
1628070430000|2021-08-04 09:47:10|86027.1|86002.1|86026.5|86001.5|86027.9|86002.9|86026.5|86001.5|22
1628070440000|2021-08-04 09:47:20|86026.4|86001.4|86026.7|86001.7|86027.8|86002.8|86026.4|86001.4|28
1628070450000|2021-08-04 09:47:30|86026.8|86001.8|86022.8|85997.8|86026.8|86001.8|86021.8|85996.8|18
1628070460000|2021-08-04 09:47:40|86022.3|85997.3|86019.8|85994.8|86022.6|85997.6|86018.8|85993.8|37
1628070470000|2021-08-04 09:47:50|86017.8|85992.8|86018.1|85993.1|86019.4|85994.4|86017.1|85992.1|42
1628070480000|2021-08-04 09:48:00|86018.7|85993.7|86016.9|85991.9|86019.8|85994.8|86016.2|85991.2|43
1628070490000|2021-08-04 09:48:10|86016.5|85991.5|86015.7|85990.7|86017.7|85992.7|86014.9|85989.9|29
1628070500000|2021-08-04 09:48:20|86015.6|85990.6|86013.8|85988.8|86016.3|85991.3|86013.1|85988.1|37
1628070510000|2021-08-04 09:48:30|86013.7|85988.7|86014.6|85989.6|86016|85991|86012.9|85987.9|40
1628070520000|2021-08-04 09:48:40|86014.2|85989.2|86014.5|85989.5|86015.7|85990.7|86012.4|85987.4|33
1628070530000|2021-08-04 09:48:50|86013.9|85988.9|86018.5|85993.5|86019|85994|86010.8|85985.8|45
1628070540000|2021-08-04 09:49:00|86019.7|85994.7|86022.7|85997.7|86023.8|85998.8|86019.7|85994.7|44
1628070550000|2021-08-04 09:49:10|86022.5|85997.5|86022.4|85997.4|86023.9|85998.9|86021.4|85996.4|21
1628070560000|2021-08-04 09:49:20|86022.2|85997.2|86022.1|85997.1|86022.3|85997.3|86020.6|85995.6|21
1628070570000|2021-08-04 09:49:30|86022|85997|86021.3|85996.3|86022.4|85997.4|86019.3|85994.3|34
1628070580000|2021-08-04 09:49:40|86019.5|85994.5|86020.1|85995.1|86020.5|85995.5|86018.7|85993.7|27
1628070590000|2021-08-04 09:49:50|86020|85995|86020|85995|86020.4|85995.4|86019.8|85994.8|22
1628070600000|2021-08-04 09:50:00|86019.8|85994.8|86009.3|85984.3|86019.8|85994.8|86009.3|85984.3|45
1628070610000|2021-08-04 09:50:10|86010|85985|86011.7|85986.7|86012.7|85987.7|86010|85985|32
1628070620000|2021-08-04 09:50:20|86011.9|85986.9|86011.8|85986.8|86013.9|85988.9|86010.5|85985.5|41
1628070630000|2021-08-04 09:50:30|86011.7|85986.7|86011|85986|86012.1|85987.1|86009.8|85984.8|32
1628070640000|2021-08-04 09:50:40|86010.9|85985.9|86011.9|85986.9|86013|85988|86010.5|85985.5|18
1628070650000|2021-08-04 09:50:50|86012.1|85987.1|86011|85986|86012.4|85987.4|86010.2|85985.2|19
1628070660000|2021-08-04 09:51:00|86011.7|85986.7|86011.5|85986.5|86013.2|85988.2|86011.5|85986.5|29
1628070670000|2021-08-04 09:51:10|86012.5|85987.5|86011.1|85986.1|86013.3|85988.3|86011.1|85986.1|36
1628070680000|2021-08-04 09:51:20|86011.2|85986.2|86009.9|85984.9|86012.6|85987.6|86009.2|85984.2|36
1628070690000|2021-08-04 09:51:30|86009.7|85984.7|86009.1|85984.1|86010|85985|86009|85984|19
1628070700000|2021-08-04 09:51:40|86009.2|85984.2|86010.6|85985.6|86011.1|85986.1|86009|85984|20
1628070710000|2021-08-04 09:51:50|86011.2|85986.2|86011.6|85986.6|86011.7|85986.7|86010.3|85985.3|13
1628070720000|2021-08-04 09:52:00|86011.4|85986.4|86012.4|85987.4|86013.2|85988.2|86009.8|85984.8|32
1628070730000|2021-08-04 09:52:10|86012.2|85987.2|86012.3|85987.3|86012.8|85987.8|86011.3|85986.3|28
1628070740000|2021-08-04 09:52:20|86012.5|85987.5|86008.8|85983.8|86012.6|85987.6|86007.1|85982.1|28
1628070750000|2021-08-04 09:52:30|86009|85984|86009.3|85984.3|86010.1|85985.1|86008.1|85983.1|26
1628070760000|2021-08-04 09:52:40|86009.4|85984.4|86009.7|85984.7|86010|85985|86008.6|85983.6|17
1628070770000|2021-08-04 09:52:50|86009.9|85984.9|86009.8|85984.8|86010.2|85985.2|86008.8|85983.8|29
1628070780000|2021-08-04 09:53:00|86009.6|85984.6|86007.3|85982.3|86010.1|85985.1|86006.3|85981.3|44
1628070790000|2021-08-04 09:53:10|86007.2|85982.2|86004.9|85979.9|86007.2|85982.2|86004.6|85979.6|24
1628070800000|2021-08-04 09:53:20|86005.2|85980.2|86000.7|85975.7|86005.7|85980.7|85998.9|85973.9|29
1628070810000|2021-08-04 09:53:30|86000.9|85975.9|85996.9|85971.9|86001.3|85976.3|85995.4|85970.4|27
1628070820000|2021-08-04 09:53:40|85996|85971|85997.9|85972.9|85998.8|85973.8|85996|85971|33
1628070830000|2021-08-04 09:53:50|85998.3|85973.3|86000.3|85975.3|86000.3|85975.3|85997.1|85972.1|56
1628070840000|2021-08-04 09:54:00|85999.9|85974.9|85996.2|85971.2|86000.8|85975.8|85996|85971|36
1628070850000|2021-08-04 09:54:10|85996.5|85971.5|85996.8|85971.8|85997.5|85972.5|85995.6|85970.6|26
1628070860000|2021-08-04 09:54:20|85996.5|85971.5|85993.9|85968.9|85997.8|85972.8|85993.3|85968.3|26
1628070870000|2021-08-04 09:54:30|85994.9|85969.9|85992.2|85967.2|85994.9|85969.9|85991.9|85966.9|31
1628070880000|2021-08-04 09:54:40|85992.4|85967.4|85994.9|85969.9|85995.8|85970.8|85992.1|85967.1|32
1628070890000|2021-08-04 09:54:50|85993.9|85968.9|85996.7|85971.7|85996.8|85971.8|85993.9|85968.9|35
1628070900000|2021-08-04 09:55:00|85996.6|85971.6|85995.4|85970.4|85996.9|85971.9|85995.3|85970.3|24
1628070910000|2021-08-04 09:55:10|85995.2|85970.2|86000|85975|86000.4|85975.4|85994.8|85969.8|30
1628070920000|2021-08-04 09:55:20|86000.2|85975.2|85993.5|85968.5|86000.3|85975.3|85992.8|85967.8|38
1628070930000|2021-08-04 09:55:30|85993.4|85968.4|85997.6|85972.6|85997.6|85972.6|85991.3|85966.3|44
1628070940000|2021-08-04 09:55:40|85998|85973|85996.5|85971.5|85998.4|85973.4|85996.1|85971.1|28
1628070950000|2021-08-04 09:55:50|85996.4|85971.4|85994.6|85969.6|85997.3|85972.3|85994.4|85969.4|17
1628070960000|2021-08-04 09:56:00|85994.7|85969.7|85990.8|85965.8|85994.7|85969.7|85989.8|85964.8|40
1628070970000|2021-08-04 09:56:10|85990.9|85965.9|85990.6|85965.6|85991.4|85966.4|85989.6|85964.6|26
1628070980000|2021-08-04 09:56:20|85990.8|85965.8|85994|85969|85994|85969|85990.3|85965.3|36
1628070990000|2021-08-04 09:56:30|85993.8|85968.8|85999.8|85974.8|86000.6|85975.6|85993.7|85968.7|40
1628071000000|2021-08-04 09:56:40|85999.7|85974.7|86001.1|85976.1|86001.5|85976.5|85999.7|85974.7|32
1628071010000|2021-08-04 09:56:50|86000.8|85975.8|86003.5|85978.5|86004.6|85979.6|86000.8|85975.8|35
1628071020000|2021-08-04 09:57:00|86003.4|85978.4|86003.8|85978.8|86004.2|85979.2|86002.4|85977.4|39
1628071030000|2021-08-04 09:57:10|86003.4|85978.4|86003|85978|86003.9|85978.9|86002.4|85977.4|28
1628071040000|2021-08-04 09:57:20|86003.2|85978.2|86004.1|85979.1|86005.8|85980.8|86003.2|85978.2|41
1628071050000|2021-08-04 09:57:30|86004.3|85979.3|86002.9|85977.9|86004.3|85979.3|86002.7|85977.7|23
1628071060000|2021-08-04 09:57:40|86002.4|85977.4|86012.3|85987.3|86013.2|85988.2|86002.4|85977.4|47
1628071070000|2021-08-04 09:57:50|86011.9|85986.9|86029.6|86004.6|86043.3|86004.6|86010.7|85985.7|40
1628071080000|2021-08-04 09:58:00|86029.4|86004.4|86028.6|86003.6|86030.9|86005.9|86027|86002|47
1628071090000|2021-08-04 09:58:10|86028.8|86003.8|86025.7|86000.7|86029.9|86004.9|86023.5|85998.5|41
1628071100000|2021-08-04 09:58:20|86019.1|85994.1|86025.3|86000.3|86026.4|86001.4|86019.1|85994.1|41
1628071110000|2021-08-04 09:58:30|86026.1|86001.1|86023.8|85998.8|86026.1|86001.1|86022.4|85997.4|43
1628071120000|2021-08-04 09:58:40|86023.4|85998.4|86019.5|85994.5|86024.4|85999.4|86018.4|85993.4|40
1628071130000|2021-08-04 09:58:50|86019.7|85994.7|86018.8|85993.8|86019.8|85994.8|86016.9|85991.9|35
1628071140000|2021-08-04 09:59:00|86018.7|85993.7|86020.6|85995.6|86022.3|85997.3|86018.7|85993.7|42
1628071150000|2021-08-04 09:59:10|86020.5|85995.5|86016.3|85991.3|86020.9|85995.9|86016|85991|35
1628071160000|2021-08-04 09:59:20|86016.2|85991.2|86011.2|85986.2|86016.9|85991.9|86011.2|85986.2|37
1628071170000|2021-08-04 09:59:30|86011.4|85986.4|86009.1|85984.1|86012.6|85987.6|86009.1|85984.1|37
1628071180000|2021-08-04 09:59:40|86008.6|85983.6|86005.5|85980.5|86021.4|85984.4|86005.5|85970.6|21
1628071190000|2021-08-04 09:59:50|86006.4|85981.4|86006.1|85981.1|86007.3|85982.3|86004.9|85979.9|28
1628071200000|2021-08-04 10:00:00|86006.5|85981.5|86007.2|85982.2|86008|85983|86006.1|85981.1|28
1628071210000|2021-08-04 10:00:10|86007.4|85982.4|86010.2|85985.2|86011.2|85986.2|86007|85982|28
1628071220000|2021-08-04 10:00:20|86010.6|85985.6|86010.9|85985.9|86012|85987|86009.4|85984.4|28
1628071230000|2021-08-04 10:00:30|86011.1|85986.1|86011|85986|86011.3|85986.3|86010.5|85985.5|19
1628071240000|2021-08-04 10:00:40|86010.8|85985.8|86009.8|85984.8|86011.3|85986.3|86009.8|85984.8|15
1628071250000|2021-08-04 10:00:50|86009|85984|86008.8|85983.8|86010.7|85985.7|86007.8|85982.8|35
1628071260000|2021-08-04 10:01:00|86008.9|85983.9|86009.5|85984.5|86009.7|85984.7|86008.6|85983.6|27
1628071270000|2021-08-04 10:01:10|86009.7|85984.7|86010|85985|86010.4|85985.4|86009.2|85984.2|25
1628071280000|2021-08-04 10:01:20|86010.1|85985.1|86025.1|85975.1|86025.3|85986.7|86010|85973.9|28
1628071290000|2021-08-04 10:01:30|86012.8|85987.8|86010.6|85985.6|86013.4|85988.4|86010.1|85985.1|36
1628071300000|2021-08-04 10:01:40|86010.5|85985.5|86010.3|85985.3|86013|85988|86008.1|85983.1|36
1628071310000|2021-08-04 10:01:50|86010.4|85985.4|86008|85983|86010.4|85985.4|86007.9|85982.9|41
1628071320000|2021-08-04 10:02:00|86008.1|85983.1|86008.2|85983.2|86009|85984|86007.4|85982.4|22
1628071330000|2021-08-04 10:02:10|86008.3|85983.3|86012.7|85987.7|86014.5|85989.5|86008|85983|43
1628071340000|2021-08-04 10:02:20|86012.2|85987.2|86017.6|85992.6|86017.6|85992.6|86012.1|85987.1|42
1628071350000|2021-08-04 10:02:30|86017.5|85992.5|86018.2|85993.2|86020.5|85995.5|86016.6|85991.6|32
1628071360000|2021-08-04 10:02:40|86018.4|85993.4|86020|85995|86020.4|85995.4|86017.6|85992.6|28
1628071370000|2021-08-04 10:02:50|86019.8|85994.8|86023.4|85998.4|86023.9|85998.9|86018.9|85993.9|43
1628071380000|2021-08-04 10:03:00|86023.2|85998.2|86024|85999|86025.7|86000.7|86022.7|85997.7|31
1628071390000|2021-08-04 10:03:10|86024.7|85999.7|86025|86000|86025.1|86000.1|86024.2|85999.2|19
1628071400000|2021-08-04 10:03:20|86024.9|85999.9|86030.2|86005.2|86030.6|86005.6|86024.4|85999.4|21
1628071410000|2021-08-04 10:03:30|86030|86005|86029.2|86004.2|86030.3|86005.3|86029.1|86004.1|22
1628071420000|2021-08-04 10:03:40|86029.4|86004.4|86029.5|86004.5|86029.5|86004.5|86029|86004|12
1628071430000|2021-08-04 10:03:50|86029.7|86004.7|86029.8|86004.8|86030.1|86005.1|86029.3|86004.3|20
1628071440000|2021-08-04 10:04:00|86029.9|86004.9|86030.2|86005.2|86030.6|86005.6|86029.4|86004.4|28
1628071450000|2021-08-04 10:04:10|86031|86006|86030.1|86005.1|86031|86006|86029.8|86004.8|22
1628071460000|2021-08-04 10:04:20|86030.2|86005.2|86030.1|86005.1|86030.5|86005.5|86030|86005|16
1628071470000|2021-08-04 10:04:30|86029.8|86004.8|86028.3|86003.3|86029.8|86004.8|86027.4|86002.4|21
1628071480000|2021-08-04 10:04:40|86029.4|86004.4|86027.1|86002.1|86029.8|86004.8|86025.9|86000.9|25
1628071490000|2021-08-04 10:04:50|86027.2|86002.2|86026.4|86001.4|86027.6|86002.6|86025.6|86000.6|25
1628071500000|2021-08-04 10:05:00|86026.3|86001.3|86027.9|86002.9|86028.4|86003.4|86026|86001|26
1628071510000|2021-08-04 10:05:10|86028.2|86003.2|86025|86000|86028.2|86003.2|86025|86000|26
1628071520000|2021-08-04 10:05:20|86025.2|86000.2|86027.7|86002.7|86028.2|86003.2|86024.4|85999.4|34
1628071530000|2021-08-04 10:05:30|86027.1|86002.1|86039.8|85989.8|86040.7|86003.9|86027.1|85989.3|32
1628071540000|2021-08-04 10:05:40|86039.6|85989.6|86039.9|85989.9|86040.6|85990.6|86039.4|85989.4|21
1628071550000|2021-08-04 10:05:50|86040.1|85990.1|86027.7|86002.7|86042.2|86003.7|86027.7|85989.7|25
1628071560000|2021-08-04 10:06:00|86028.2|86003.2|86031.7|86006.7|86031.9|86006.9|86028.2|86003.2|29
1628071570000|2021-08-04 10:06:10|86031.5|86006.5|86034.7|86009.7|86035.2|86010.2|86031.1|86006.1|28
1628071580000|2021-08-04 10:06:20|86034.5|86009.5|86033.1|86008.1|86034.8|86009.8|86032.3|86007.3|17
1628071590000|2021-08-04 10:06:30|86033.4|86008.4|86033.2|86008.2|86034.6|86009.6|86032.9|86007.9|17
1628071600000|2021-08-04 10:06:40|86032.9|86007.9|86031.7|86006.7|86035.1|86010.1|86031.7|86006.7|17
1628071610000|2021-08-04 10:06:50|86032.8|86007.8|86034.6|86009.6|86034.6|86009.6|86031.5|86006.5|15
1628071620000|2021-08-04 10:07:00|86032|86007|86032.1|86007.1|86033.5|86008.5|86030.9|86005.9|40
1628071630000|2021-08-04 10:07:10|86031.4|86006.4|86031.8|86006.8|86032.9|86007.9|86031|86006|23
1628071640000|2021-08-04 10:07:20|86032|86007|86034.7|86009.7|86037|86012|86031.6|86006.6|37
1628071650000|2021-08-04 10:07:30|86034.8|86009.8|86033.4|86008.4|86035.9|86010.9|86031.8|86006.8|37
1628071660000|2021-08-04 10:07:40|86033.1|86008.1|86033.5|86008.5|86033.8|86008.8|86032.7|86007.7|17
1628071670000|2021-08-04 10:07:50|86033.3|86008.3|86033.4|86008.4|86033.7|86008.7|86032.7|86007.7|26
1628071680000|2021-08-04 10:08:00|86033.8|86008.8|86031.3|86006.3|86033.9|86008.9|86031.1|86006.1|20
1628071690000|2021-08-04 10:08:10|86031.4|86006.4|86032.2|86007.2|86032.7|86007.7|86031|86006|16
1628071700000|2021-08-04 10:08:20|86031.9|86006.9|86035|86010|86035|86010|86031.3|86006.3|25
1628071710000|2021-08-04 10:08:30|86035.4|86010.4|86032.9|86007.9|86035.7|86010.7|86032.8|86007.8|35
1628071720000|2021-08-04 10:08:40|86032.8|86007.8|86034|86009|86035.3|86010.3|86032.8|86007.8|43
1628071730000|2021-08-04 10:08:50|86033.9|86008.9|86033.9|86008.9|86034.6|86009.6|86032.5|86007.5|14
1628071740000|2021-08-04 10:09:00|86034.1|86009.1|86032.9|86007.9|86034.2|86009.2|86031.9|86006.9|14
1628071750000|2021-08-04 10:09:10|86032.6|86007.6|86027.2|86002.2|86032.6|86007.6|86026.2|86001.2|25
1628071760000|2021-08-04 10:09:20|86027.7|86002.7|86026.4|86001.4|86027.8|86002.8|86026.1|86001.1|24
1628071770000|2021-08-04 10:09:30|86025.5|86000.5|86029|86004|86029.9|86004.9|86024.2|85999.2|50
1628071780000|2021-08-04 10:09:40|86029.8|86004.8|86040|85990|86040.9|86004.8|86027.9|85988.6|30
1628071790000|2021-08-04 10:09:50|86039.9|85989.9|86029.2|86004.2|86042.3|86009|86027.6|85989.1|40
1628071800000|2021-08-04 10:10:00|86030.6|86005.6|86027.6|86002.6|86031.1|86006.1|86025.5|86000.5|36
1628071810000|2021-08-04 10:10:10|86027.5|86002.5|86027.7|86002.7|86028.2|86003.2|86026.9|86001.9|19
1628071820000|2021-08-04 10:10:20|86027.4|86002.4|86020.3|85995.3|86027.4|86002.4|86018.9|85993.9|47
1628071830000|2021-08-04 10:10:30|86020.2|85995.2|86011.4|85986.4|86020.4|85995.4|86010.3|85985.3|45
1628071840000|2021-08-04 10:10:40|86011.5|85986.5|86009.1|85984.1|86011.5|85986.5|86008.9|85983.9|29
1628071850000|2021-08-04 10:10:50|86009.3|85984.3|85997.4|85972.4|86017.6|85985.6|85997.4|85967.2|47
1628071860000|2021-08-04 10:11:00|85997.3|85972.3|85987.3|85962.3|86007.7|85972.3|85985|85945|49
1628071870000|2021-08-04 10:11:10|85986.1|85961.1|85988.5|85963.5|85989.1|85964.1|85986.1|85961.1|30
1628071880000|2021-08-04 10:11:20|85988.8|85963.8|85990.7|85965.7|85993.4|85968.4|85984.6|85959.6|49
1628071890000|2021-08-04 10:11:30|85990|85965|85994.4|85969.4|85995.2|85970.2|85990|85965|49
1628071900000|2021-08-04 10:11:40|85994.2|85969.2|85991.8|85966.8|85995|85970|85991.7|85966.7|30
1628071910000|2021-08-04 10:11:50|85989.6|85964.6|85991.1|85966.1|85992.8|85967.8|85989.6|85964.6|30
1628071920000|2021-08-04 10:12:00|85991.5|85966.5|85993.2|85968.2|85993.4|85968.4|85991.3|85966.3|24
1628071930000|2021-08-04 10:12:10|85993.5|85968.5|85995.4|85970.4|85997.3|85972.3|85993|85968|32
1628071940000|2021-08-04 10:12:20|85994.9|85969.9|85994.2|85969.2|85995.1|85970.1|85993.4|85968.4|33
1628071950000|2021-08-04 10:12:30|85993.7|85968.7|85994.3|85969.3|85994.4|85969.4|85993.4|85968.4|16
1628071960000|2021-08-04 10:12:40|85993.9|85968.9|85990.2|85965.2|85994|85969|85989.8|85964.8|36
1628071970000|2021-08-04 10:12:50|85989.9|85964.9|85990.2|85965.2|85990.7|85965.7|85988.6|85963.6|19
1628071980000|2021-08-04 10:13:00|85990.1|85965.1|85980|85955|85990.1|85965.1|85979.3|85954.3|49
1628071990000|2021-08-04 10:13:10|85979.6|85954.6|85976.7|85951.7|85980.4|85955.4|85973.4|85948.4|37
1628072000000|2021-08-04 10:13:20|85976.8|85951.8|85976|85951|85976.8|85951.8|85974.9|85949.9|31
1628072010000|2021-08-04 10:13:30|85975.8|85950.8|85975.9|85950.9|85976.1|85951.1|85975.4|85950.4|11
1628072020000|2021-08-04 10:13:40|85976.3|85951.3|85976.2|85951.2|85977|85952|85975.9|85950.9|13
1628072030000|2021-08-04 10:13:50|85976.5|85951.5|85976.3|85951.3|85977.3|85952.3|85975.7|85950.7|24
1628072040000|2021-08-04 10:14:00|85976.2|85951.2|85973|85948|85977.8|85952.8|85973|85948|35
1628072050000|2021-08-04 10:14:10|85973.8|85948.8|85973.5|85948.5|85975.2|85950.2|85972.2|85947.2|25
1628072060000|2021-08-04 10:14:20|85973.6|85948.6|85972.7|85947.7|85973.8|85948.8|85972.1|85947.1|36
1628072070000|2021-08-04 10:14:30|85972.9|85947.9|85973.9|85948.9|85975.1|85950.1|85972.6|85947.6|29
1628072080000|2021-08-04 10:14:40|85974.6|85949.6|85973.9|85948.9|85975.9|85950.9|85972.8|85947.8|45
1628072090000|2021-08-04 10:14:50|85974|85949|85970.7|85945.7|85974|85949|85970.7|85945.7|34
1628072100000|2021-08-04 10:15:00|85970.5|85945.5|85979.6|85929.6|85983.8|85947.1|85969.4|85929.6|44
1628072110000|2021-08-04 10:15:10|85979.7|85929.7|85969.2|85944.2|85984.4|85948.1|85967.3|85929.4|52
1628072120000|2021-08-04 10:15:20|85969.3|85944.3|85966.1|85941.1|85970.5|85945.5|85965.6|85940.6|34
1628072130000|2021-08-04 10:15:30|85966.7|85941.7|85964.9|85939.9|85967|85942|85962.7|85937.7|34
1628072140000|2021-08-04 10:15:40|85963.9|85938.9|85965|85940|85965.8|85940.8|85963.9|85938.9|25
1628072150000|2021-08-04 10:15:50|85965.1|85940.1|85962.8|85937.8|85965.7|85940.7|85962.6|85937.6|28
1628072160000|2021-08-04 10:16:00|85962.7|85937.7|85962.6|85937.6|85964.1|85939.1|85962.1|85937.1|21
1628072170000|2021-08-04 10:16:10|85961.8|85936.8|85962.8|85937.8|85963.4|85938.4|85961.8|85936.8|16
1628072180000|2021-08-04 10:16:20|85962.3|85937.3|85967.5|85942.5|85967.8|85942.8|85962.3|85937.3|25
1628072190000|2021-08-04 10:16:30|85967.1|85942.1|85966.7|85941.7|85969.7|85944.7|85966.5|85941.5|30
1628072200000|2021-08-04 10:16:40|85966.5|85941.5|85964.4|85939.4|85974.7|85942|85961.8|85924.7|32
1628072210000|2021-08-04 10:16:50|85965.5|85940.5|85964.1|85939.1|85965.6|85940.6|85960.7|85935.7|41
1628072220000|2021-08-04 10:17:00|85963.9|85938.9|85969.2|85944.2|85975.8|85947.2|85962.6|85925.8|40
1628072230000|2021-08-04 10:17:10|85970.9|85945.9|85969.4|85944.4|85970.9|85945.9|85967.5|85942.5|21
1628072240000|2021-08-04 10:17:20|85969|85944|85974.7|85949.7|85976.3|85951.3|85969|85944|49
1628072250000|2021-08-04 10:17:30|85974.9|85949.9|85973.3|85948.3|85975|85950|85970.7|85945.7|53
1628072260000|2021-08-04 10:17:40|85972.9|85947.9|85971.9|85946.9|85972.9|85947.9|85970.8|85945.8|34
1628072270000|2021-08-04 10:17:50|85971.5|85946.5|85971.9|85946.9|85973.1|85948.1|85970.2|85945.2|33
1628072280000|2021-08-04 10:18:00|85970.4|85945.4|85968.6|85943.6|85971.7|85946.7|85968.2|85943.2|34
1628072290000|2021-08-04 10:18:10|85968.2|85943.2|85969.3|85944.3|85970.8|85945.8|85968.2|85943.2|34
1628072300000|2021-08-04 10:18:20|85969.2|85944.2|85969.8|85944.8|85970.4|85945.4|85969.2|85944.2|26
1628072310000|2021-08-04 10:18:30|85969.7|85944.7|85969.5|85944.5|85970.2|85945.2|85968.9|85943.9|28
1628072320000|2021-08-04 10:18:40|85969.4|85944.4|85971.5|85946.5|85972.8|85947.8|85969.4|85944.4|33
1628072330000|2021-08-04 10:18:50|85971.3|85946.3|85972.1|85947.1|85972.5|85947.5|85971|85946|17
1628072340000|2021-08-04 10:19:00|85971.9|85946.9|85972.5|85947.5|85972.8|85947.8|85971.9|85946.9|13
1628072350000|2021-08-04 10:19:10|85972.4|85947.4|85972|85947|85972.4|85947.4|85971.6|85946.6|11
1628072360000|2021-08-04 10:19:20|85972.1|85947.1|85969.2|85944.2|85972.5|85947.5|85969.2|85944.2|26
1628072370000|2021-08-04 10:19:30|85968.8|85943.8|85969.4|85944.4|85969.8|85944.8|85968.3|85943.3|28
1628072380000|2021-08-04 10:19:40|85969.3|85944.3|85967.9|85942.9|85969.3|85944.3|85967.8|85942.8|26
1628072390000|2021-08-04 10:19:50|85968|85943|85968.4|85943.4|85968.7|85943.7|85967.6|85942.6|19
1628072400000|2021-08-04 10:20:00|85968.6|85943.6|85967.7|85942.7|85968.8|85943.8|85967.4|85942.4|24
1628072410000|2021-08-04 10:20:10|85968|85943|85964.3|85939.3|85968.3|85943.3|85963.5|85938.5|36
1628072420000|2021-08-04 10:20:20|85963.6|85938.6|85959.2|85934.2|85964.2|85939.2|85957.8|85932.8|37
1628072430000|2021-08-04 10:20:30|85959.5|85934.5|85960|85935|85960.1|85935.1|85958.9|85933.9|24
1628072440000|2021-08-04 10:20:40|85959.8|85934.8|85957.4|85932.4|85959.9|85934.9|85956.1|85931.1|31
1628072450000|2021-08-04 10:20:50|85956.8|85931.8|85957.2|85932.2|85958.8|85933.8|85956.8|85931.8|24
1628072460000|2021-08-04 10:21:00|85957.3|85932.3|85965.7|85940.7|85967.7|85942.7|85957.2|85932.2|42
1628072470000|2021-08-04 10:21:10|85965.6|85940.6|85955.1|85930.1|85965.9|85940.9|85955.1|85930.1|46
1628072480000|2021-08-04 10:21:20|85956.2|85931.2|85957.7|85932.7|85957.9|85932.9|85956.2|85931.2|32
1628072490000|2021-08-04 10:21:30|85957.3|85932.3|85954.8|85929.8|85958|85933|85954.2|85929.2|30
1628072500000|2021-08-04 10:21:40|85959.4|85934.4|85961.1|85936.1|85962|85937|85959.4|85934.4|31
1628072510000|2021-08-04 10:21:50|85961.4|85936.4|85961.5|85936.5|85961.8|85936.8|85961|85936|13
1628072520000|2021-08-04 10:22:00|85961.4|85936.4|85967|85942|85968.7|85943.7|85961.3|85936.3|38
1628072530000|2021-08-04 10:22:10|85967.1|85942.1|85964.3|85939.3|85967.9|85942.9|85963.1|85938.1|46
1628072540000|2021-08-04 10:22:20|85964|85939|85962.1|85937.1|85964.2|85939.2|85960.1|85935.1|29
1628072550000|2021-08-04 10:22:30|85961.8|85936.8|85967.3|85942.3|85968.6|85943.6|85961.8|85936.8|36
1628072560000|2021-08-04 10:22:40|85967.5|85942.5|85968.9|85943.9|85969.2|85944.2|85967|85942|23
1628072570000|2021-08-04 10:22:50|85968.2|85943.2|85971.1|85946.1|85972.4|85947.4|85967.8|85942.8|33
1628072580000|2021-08-04 10:23:00|85971.3|85946.3|85972|85947|85972.7|85947.7|85970.7|85945.7|20
1628072590000|2021-08-04 10:23:10|85971.9|85946.9|85972.3|85947.3|85972.5|85947.5|85971.8|85946.8|14
1628072600000|2021-08-04 10:23:20|85972.5|85947.5|85970.7|85945.7|85974.1|85949.1|85968.8|85943.8|30
1628072610000|2021-08-04 10:23:30|85970.4|85945.4|85972.9|85947.9|85974.6|85949.6|85968.7|85943.7|38
1628072620000|2021-08-04 10:23:40|85973.1|85948.1|85973.8|85948.8|85974.9|85949.9|85972.3|85947.3|40
1628072630000|2021-08-04 10:23:50|85973.7|85948.7|85970.9|85945.9|85974.3|85949.3|85970.9|85945.9|45
1628072640000|2021-08-04 10:24:00|85972|85947|85981|85956|85981.9|85956.9|85972|85947|51
1628072650000|2021-08-04 10:24:10|85981.2|85956.2|85981|85956|85981.2|85956.2|85980.4|85955.4|31
1628072660000|2021-08-04 10:24:20|85980.7|85955.7|85980.9|85955.9|85981|85956|85980.5|85955.5|22
1628072670000|2021-08-04 10:24:30|85980.6|85955.6|85990.5|85965.5|85994.3|85969.3|85980.5|85955.5|43
1628072680000|2021-08-04 10:24:40|85990.1|85965.1|85989.8|85964.8|85991.7|85966.7|85988.7|85963.7|34
1628072690000|2021-08-04 10:24:50|85989.9|85964.9|85991.5|85966.5|85992.5|85967.5|85989.8|85964.8|22
1628072700000|2021-08-04 10:25:00|85991.3|85966.3|85992.1|85967.1|85992.4|85967.4|85991.1|85966.1|25
1628072710000|2021-08-04 10:25:10|85992|85967|85990.9|85965.9|85992.2|85967.2|85990.8|85965.8|16
1628072720000|2021-08-04 10:25:20|85991|85966|85988.8|85963.8|85991.2|85966.2|85988.8|85963.8|17
1628072730000|2021-08-04 10:25:30|85988.7|85963.7|85989.8|85964.8|85991.6|85966.6|85988.6|85963.6|28
1628072740000|2021-08-04 10:25:40|85990.1|85965.1|85993.7|85968.7|85993.7|85968.7|85989.1|85964.1|37
1628072750000|2021-08-04 10:25:50|85994.2|85969.2|85992.5|85967.5|85994.9|85969.9|85991.5|85966.5|37
1628072760000|2021-08-04 10:26:00|85992.2|85967.2|85990.9|85965.9|85993|85968|85989.7|85964.7|42
1628072770000|2021-08-04 10:26:10|85990.5|85965.5|85990.8|85965.8|85991.4|85966.4|85989|85964|23
1628072780000|2021-08-04 10:26:20|85990.9|85965.9|85991.7|85966.7|85992.7|85967.7|85987.1|85962.1|31
1628072790000|2021-08-04 10:26:30|85991.2|85966.2|85991.2|85966.2|85991.7|85966.7|85989.9|85964.9|32
1628072800000|2021-08-04 10:26:40|85991.5|85966.5|85996.6|85971.6|85998|85973|85990.7|85965.7|37
1628072810000|2021-08-04 10:26:50|85997.3|85972.3|86001|85976|86002.4|85977.4|85996.7|85971.7|50
1628072820000|2021-08-04 10:27:00|86001.3|85976.3|86002.3|85977.3|86002.6|85977.6|86000.8|85975.8|40
1628072830000|2021-08-04 10:27:10|86002.1|85977.1|86000.4|85975.4|86002.9|85977.9|85998.6|85973.6|44
1628072840000|2021-08-04 10:27:20|85999.3|85974.3|85997|85972|86001.3|85976.3|85996.6|85971.6|43
1628072850000|2021-08-04 10:27:30|85997.3|85972.3|85995.6|85970.6|85997.5|85972.5|85994.7|85969.7|35
1628072860000|2021-08-04 10:27:40|85995.1|85970.1|85996.4|85971.4|85997.9|85972.9|85994.8|85969.8|22
1628072870000|2021-08-04 10:27:50|85996.7|85971.7|85996.5|85971.5|85997.7|85972.7|85996.1|85971.1|29
1628072880000|2021-08-04 10:28:00|85996.6|85971.6|85996.8|85971.8|85997.3|85972.3|85995.4|85970.4|30
1628072890000|2021-08-04 10:28:10|85996.3|85971.3|85990.4|85965.4|85997.1|85972.1|85989.7|85964.7|37
1628072900000|2021-08-04 10:28:20|85990.5|85965.5|85991.7|85966.7|85992.4|85967.4|85989.5|85964.5|30
1628072910000|2021-08-04 10:28:30|85991.9|85966.9|85989.5|85964.5|85992.5|85967.5|85989|85964|20
1628072920000|2021-08-04 10:28:40|85989.2|85964.2|85987.5|85962.5|85990.6|85965.6|85986.8|85961.8|31
1628072930000|2021-08-04 10:28:50|85988|85963|85986.6|85961.6|85988|85963|85985.1|85960.1|34
1628072940000|2021-08-04 10:29:00|85986.9|85961.9|85986.8|85961.8|85987.5|85962.5|85986.1|85961.1|24
1628072950000|2021-08-04 10:29:10|85986.6|85961.6|85983|85958|85987.6|85962.6|85981.5|85956.5|37
1628072960000|2021-08-04 10:29:20|85981.9|85956.9|85983.5|85958.5|85985.1|85960.1|85981.9|85956.9|37
1628072970000|2021-08-04 10:29:30|85983.2|85958.2|85980.3|85955.3|85985.1|85960.1|85980.1|85955.1|34
1628072980000|2021-08-04 10:29:40|85980.5|85955.5|85981.2|85956.2|85981.3|85956.3|85978.5|85953.5|39
1628072990000|2021-08-04 10:29:50|85981.9|85956.9|85983.8|85958.8|85984.7|85959.7|85981|85956|33
1628073000000|2021-08-04 10:30:00|85983.2|85958.2|85980|85955|85983.2|85958.2|85979.9|85954.9|31
1628073010000|2021-08-04 10:30:10|85980.3|85955.3|85980.4|85955.4|85980.5|85955.5|85979|85954|30
1628073020000|2021-08-04 10:30:20|85980.6|85955.6|85983|85958|85983|85958|85980.2|85955.2|24
1628073030000|2021-08-04 10:30:30|85984.2|85959.2|85985.3|85960.3|85987.2|85962.2|85984.1|85959.1|39
1628073040000|2021-08-04 10:30:40|85985.7|85960.7|85983.4|85958.4|85988.2|85963.2|85981.9|85956.9|32
1628073050000|2021-08-04 10:30:50|85983.2|85958.2|85983.6|85958.6|85984.1|85959.1|85983|85958|22
1628073060000|2021-08-04 10:31:00|85983.9|85958.9|85984.9|85959.9|85985.5|85960.5|85983.8|85958.8|20
1628073070000|2021-08-04 10:31:10|85985.3|85960.3|85981.5|85956.5|85986.8|85961.8|85978.8|85953.8|29
1628073080000|2021-08-04 10:31:20|85981.2|85956.2|85982.7|85957.7|85982.7|85957.7|85981|85956|26
1628073090000|2021-08-04 10:31:30|85982.6|85957.6|85985.8|85960.8|85987.4|85962.4|85981.1|85956.1|27
1628073100000|2021-08-04 10:31:40|85985.7|85960.7|85984.9|85959.9|85987|85962|85983.4|85958.4|33
1628073110000|2021-08-04 10:31:50|85984.6|85959.6|85985.4|85960.4|85986.6|85961.6|85984.2|85959.2|28
1628073120000|2021-08-04 10:32:00|85985.9|85960.9|85984.9|85959.9|85986.2|85961.2|85984.9|85959.9|14
1628073130000|2021-08-04 10:32:10|85985.4|85960.4|85984.3|85959.3|85985.6|85960.6|85984.2|85959.2|8
1628073140000|2021-08-04 10:32:20|85984.2|85959.2|85985.8|85960.8|85985.9|85960.9|85983.8|85958.8|23
1628073150000|2021-08-04 10:32:30|85985.6|85960.6|85983.8|85958.8|85985.6|85960.6|85983|85958|24
1628073160000|2021-08-04 10:32:40|85983.4|85958.4|85989.7|85964.7|85991.9|85966.9|85983.4|85958.4|38
1628073170000|2021-08-04 10:32:50|85989.2|85964.2|85989.6|85964.6|85990.7|85965.7|85988.1|85963.1|36
1628073180000|2021-08-04 10:33:00|85989.7|85964.7|85989.3|85964.3|85990|85965|85989|85964|34
1628073190000|2021-08-04 10:33:10|85989.4|85964.4|85992.2|85967.2|85993.5|85968.5|85988.6|85963.6|41
1628073200000|2021-08-04 10:33:20|85992.5|85967.5|85991.9|85966.9|85992.5|85967.5|85991.6|85966.6|21
1628073210000|2021-08-04 10:33:30|85991.8|85966.8|85991.9|85966.9|85992.8|85967.8|85991.3|85966.3|18
1628073220000|2021-08-04 10:33:40|85991.5|85966.5|85990.7|85965.7|85991.9|85966.9|85988.5|85963.5|28
1628073230000|2021-08-04 10:33:50|85990.6|85965.6|85993.4|85968.4|85993.6|85968.6|85990|85965|38
1628073240000|2021-08-04 10:34:00|85993.3|85968.3|85995.3|85970.3|85997.9|85972.9|85992.9|85967.9|33
1628073250000|2021-08-04 10:34:10|85995.5|85970.5|85996.5|85971.5|85997.6|85972.6|85995.5|85970.5|32
1628073260000|2021-08-04 10:34:20|85996.7|85971.7|86007.3|85982.3|86007.6|85982.6|85996.2|85971.2|48
1628073270000|2021-08-04 10:34:30|86006.9|85981.9|86003.3|85978.3|86006.9|85981.9|86002.5|85977.5|43
1628073280000|2021-08-04 10:34:40|86003.6|85978.6|86004.1|85979.1|86004.6|85979.6|86003|85978|20
1628073290000|2021-08-04 10:34:50|86004|85979|86003.5|85978.5|86004|85979|86002.7|85977.7|24
1628073300000|2021-08-04 10:35:00|86003.2|85978.2|85999.8|85974.8|86003.2|85978.2|85998.8|85973.8|33
1628073310000|2021-08-04 10:35:10|85999.4|85974.4|86000.2|85975.2|86000.2|85975.2|85998.9|85973.9|13
1628073320000|2021-08-04 10:35:20|86000|85975|86005.9|85980.9|86006|85981|85999.6|85974.6|33
1628073330000|2021-08-04 10:35:30|86005.7|85980.7|86001.2|85976.2|86005.7|85980.7|86000.7|85975.7|43
1628073340000|2021-08-04 10:35:40|86000.4|85975.4|85999.8|85974.8|86001.2|85976.2|85999.8|85974.8|20
1628073350000|2021-08-04 10:35:50|85999.5|85974.5|86001.4|85976.4|86002.9|85977.9|85998.8|85973.8|36
1628073360000|2021-08-04 10:36:00|86002|85977|86003.3|85978.3|86007.4|85982.4|86001.5|85976.5|43
1628073370000|2021-08-04 10:36:10|86003.4|85978.4|86003.3|85978.3|86004.8|85979.8|86002.8|85977.8|43
1628073380000|2021-08-04 10:36:20|86003.4|85978.4|86004.2|85979.2|86004.5|85979.5|86002.9|85977.9|25
1628073390000|2021-08-04 10:36:30|86004.1|85979.1|86001.4|85976.4|86004.1|85979.1|86001.4|85976.4|30
1628073400000|2021-08-04 10:36:40|86001.8|85976.8|85999.5|85974.5|86003.4|85978.4|85998.9|85973.9|35
1628073410000|2021-08-04 10:36:50|85999.8|85974.8|86001.2|85976.2|86001.8|85976.8|85999|85974|26
1628073420000|2021-08-04 10:37:00|86000.8|85975.8|86000.2|85975.2|86001.3|85976.3|85999.7|85974.7|24
1628073430000|2021-08-04 10:37:10|86000.3|85975.3|85997|85972|86000.3|85975.3|85997|85972|24
1628073440000|2021-08-04 10:37:20|85996.8|85971.8|86006.9|85981.9|86008.4|85983.4|85996.6|85971.6|50
1628073450000|2021-08-04 10:37:30|86007.6|85982.6|86010.2|85985.2|86011.2|85986.2|86007.6|85982.6|33
1628073460000|2021-08-04 10:37:40|86010.3|85985.3|86010.8|85985.8|86011.8|85986.8|86010.2|85985.2|17
1628073470000|2021-08-04 10:37:50|86010.7|85985.7|86013.4|85988.4|86014.5|85989.5|86010.7|85985.7|39
1628073480000|2021-08-04 10:38:00|86013.1|85988.1|86012.1|85987.1|86014.2|85989.2|86011.7|85986.7|30
1628073490000|2021-08-04 10:38:10|86012|85987|86016.3|85991.3|86016.9|85991.9|86011.4|85986.4|28
1628073500000|2021-08-04 10:38:20|86017.3|85992.3|86018|85993|86018.5|85993.5|86015.3|85990.3|37
1628073510000|2021-08-04 10:38:30|86017.8|85992.8|86017.4|85992.4|86018|85993|86016.5|85991.5|33
1628073520000|2021-08-04 10:38:40|86016.9|85991.9|86022.9|85997.9|86023.9|85998.9|86016.8|85991.8|47
1628073530000|2021-08-04 10:38:50|86022.8|85997.8|86021.8|85996.8|86022.8|85997.8|86021.8|85996.8|26
1628073540000|2021-08-04 10:39:00|86021.5|85996.5|86022.5|85997.5|86023.8|85998.8|86021.5|85996.5|13
1628073550000|2021-08-04 10:39:10|86022.8|85997.8|86022.3|85997.3|86023.9|85998.9|86021.9|85996.9|17
1628073560000|2021-08-04 10:39:20|86022.2|85997.2|86022.2|85997.2|86022.4|85997.4|86021.4|85996.4|22
1628073570000|2021-08-04 10:39:30|86022|85997|86021.9|85996.9|86022.7|85997.7|86020.4|85995.4|37
1628073580000|2021-08-04 10:39:40|86021.2|85996.2|86021.5|85996.5|86023.2|85998.2|86020.8|85995.8|17
1628073590000|2021-08-04 10:39:50|86021.4|85996.4|86022.1|85997.1|86022.4|85997.4|86021.3|85996.3|15
1628073600000|2021-08-04 10:40:00|86022|85997|86022.1|85997.1|86022.6|85997.6|86021.6|85996.6|11
1628073610000|2021-08-04 10:40:10|86022|85997|86021.3|85996.3|86022.2|85997.2|86020.9|85995.9|12
1628073620000|2021-08-04 10:40:20|86021.5|85996.5|86020.4|85995.4|86022.3|85997.3|86019.6|85994.6|15
1628073630000|2021-08-04 10:40:30|86020.2|85995.2|86017|85992|86021.5|85996.5|86016.8|85991.8|33
1628073640000|2021-08-04 10:40:40|86017.1|85992.1|86014.5|85989.5|86017.1|85992.1|86014.3|85989.3|35
1628073650000|2021-08-04 10:40:50|86014.2|85989.2|86013.9|85988.9|86014.5|85989.5|86013.5|85988.5|17
1628073660000|2021-08-04 10:41:00|86014|85989|86014.7|85989.7|86014.7|85989.7|86014|85989|14
1628073670000|2021-08-04 10:41:10|86014.5|85989.5|86015.5|85990.5|86017.1|85992.1|86014.1|85989.1|29
1628073680000|2021-08-04 10:41:20|86015|85990|86015.1|85990.1|86015.6|85990.6|86014.9|85989.9|23
1628073690000|2021-08-04 10:41:30|86015.2|85990.2|86015.9|85990.9|86016|85991|86015|85990|13
1628073700000|2021-08-04 10:41:40|86015.7|85990.7|86015.3|85990.3|86016.4|85991.4|86015.3|85990.3|16
1628073710000|2021-08-04 10:41:50|86015.4|85990.4|86016.4|85991.4|86017|85992|86015.4|85990.4|22
1628073720000|2021-08-04 10:42:00|86016.5|85991.5|86015.8|85990.8|86017|85992|86015.8|85990.8|24
1628073730000|2021-08-04 10:42:10|86015.7|85990.7|86018.5|85993.5|86018.6|85993.6|86015.7|85990.7|34
1628073740000|2021-08-04 10:42:20|86018.6|85993.6|86025.7|86000.7|86026.7|86001.7|86017|85992|33
1628073750000|2021-08-04 10:42:30|86026.2|86001.2|86027.2|86002.2|86027.6|86002.6|86025.7|86000.7|27
1628073760000|2021-08-04 10:42:40|86027|86002|86023.7|85998.7|86027.3|86002.3|86022|85997|26
1628073770000|2021-08-04 10:42:50|86023.5|85998.5|86023.8|85998.8|86024.3|85999.3|86022.5|85997.5|21
1628073780000|2021-08-04 10:43:00|86024.1|85999.1|86023.7|85998.7|86024.4|85999.4|86023.4|85998.4|16
1628073790000|2021-08-04 10:43:10|86023.8|85998.8|86022.9|85997.9|86023.9|85998.9|86022.7|85997.7|18
1628073800000|2021-08-04 10:43:20|86023|85998|86024.6|85999.6|86024.6|85999.6|86022.7|85997.7|13
1628073810000|2021-08-04 10:43:30|86024.8|85999.8|86024.2|85999.2|86025.5|86000.5|86023.7|85998.7|14
1628073820000|2021-08-04 10:43:40|86024.1|85999.1|86026.5|86001.5|86028.2|86003.2|86023.6|85998.6|32
1628073830000|2021-08-04 10:43:50|86026.6|86001.6|86034.8|86009.8|86034.8|86009.8|86026.3|86001.3|47
1628073840000|2021-08-04 10:44:00|86035|86010|86035.4|86010.4|86036|86011|86031.6|86006.6|59
1628073850000|2021-08-04 10:44:10|86035.7|86010.7|86033.3|86008.3|86035.7|86010.7|86031.4|86006.4|52
1628073860000|2021-08-04 10:44:20|86033.2|86008.2|86034.9|86009.9|86037.2|86012.2|86033.2|86008.2|43
1628073870000|2021-08-04 10:44:30|86034.8|86009.8|86035.3|86010.3|86035.7|86010.7|86032.7|86007.7|42
1628073880000|2021-08-04 10:44:40|86035.4|86010.4|86036|86011|86036.8|86011.8|86035.1|86010.1|31
1628073890000|2021-08-04 10:44:50|86035.7|86010.7|86035.1|86010.1|86036.1|86011.1|86034.7|86009.7|28
1628073900000|2021-08-04 10:45:00|86035.2|86010.2|86037.6|86012.6|86037.7|86012.7|86033.7|86008.7|43
1628073910000|2021-08-04 10:45:10|86037.4|86012.4|86035.8|86010.8|86037.5|86012.5|86033.2|86008.2|40
1628073920000|2021-08-04 10:45:20|86035.7|86010.7|86033.5|86008.5|86036.6|86011.6|86033.2|86008.2|43
1628073930000|2021-08-04 10:45:30|86033.2|86008.2|86033.4|86008.4|86034.7|86009.7|86033.1|86008.1|35
1628073940000|2021-08-04 10:45:40|86033.2|86008.2|86035.1|86010.1|86035.6|86010.6|86033|86008|45
1628073950000|2021-08-04 10:45:50|86034.9|86009.9|86032.9|86007.9|86035.9|86010.9|86032.6|86007.6|44
1628073960000|2021-08-04 10:46:00|86032.8|86007.8|86031.2|86006.2|86033.1|86008.1|86031|86006|35
1628073970000|2021-08-04 10:46:10|86030.2|86005.2|86031.9|86006.9|86032.4|86007.4|86030.1|86005.1|27
1628073980000|2021-08-04 10:46:20|86032.7|86007.7|86032.4|86007.4|86033|86008|86032.2|86007.2|17
1628073990000|2021-08-04 10:46:30|86032.2|86007.2|86032.4|86007.4|86032.7|86007.7|86031.9|86006.9|22
1628074000000|2021-08-04 10:46:40|86032.3|86007.3|86032.2|86007.2|86032.4|86007.4|86032.2|86007.2|8
1628074010000|2021-08-04 10:46:50|86032.4|86007.4|86032.6|86007.6|86032.8|86007.8|86032|86007|24
1628074020000|2021-08-04 10:47:00|86032.1|86007.1|86027.6|86002.6|86032.1|86007.1|86027.2|86002.2|38
1628074030000|2021-08-04 10:47:10|86027.7|86002.7|86027.9|86002.9|86029.2|86004.2|86027.7|86002.7|26
1628074040000|2021-08-04 10:47:20|86028.7|86003.7|86030.2|86005.2|86030.2|86005.2|86028|86003|20
1628074050000|2021-08-04 10:47:30|86030|86005|86029.2|86004.2|86030.1|86005.1|86028.4|86003.4|27
1628074060000|2021-08-04 10:47:40|86029.4|86004.4|86031.1|86006.1|86031.1|86006.1|86029.4|86004.4|27
1628074070000|2021-08-04 10:47:50|86031.3|86006.3|86031.7|86006.7|86031.8|86006.8|86031.2|86006.2|22
1628074080000|2021-08-04 10:48:00|86031.8|86006.8|86031.8|86006.8|86032.2|86007.2|86031.5|86006.5|21
1628074090000|2021-08-04 10:48:10|86031.6|86006.6|86028.1|86003.1|86031.6|86006.6|86028|86003|36
1628074100000|2021-08-04 10:48:20|86028.4|86003.4|86026.4|86001.4|86028.4|86003.4|86025.5|86000.5|37
1628074110000|2021-08-04 10:48:30|86026.3|86001.3|86024.8|85999.8|86026.3|86001.3|86024.4|85999.4|30
1628074120000|2021-08-04 10:48:40|86024.7|85999.7|86022.7|85997.7|86025.6|86000.6|86022.2|85997.2|34
1628074130000|2021-08-04 10:48:50|86022.9|85997.9|86018.9|85993.9|86023|85998|86018.7|85993.7|39
1628074140000|2021-08-04 10:49:00|86019.1|85994.1|86019.7|85994.7|86020|85995|86019.1|85994.1|27
1628074150000|2021-08-04 10:49:10|86019.6|85994.6|86019.3|85994.3|86020.2|85995.2|86019.3|85994.3|36
1628074160000|2021-08-04 10:49:20|86020.1|85995.1|86020.3|85995.3|86020.3|85995.3|86019.8|85994.8|19
1628074170000|2021-08-04 10:49:30|86020.4|85995.4|86020.3|85995.3|86020.8|85995.8|86019.7|85994.7|34
1628074180000|2021-08-04 10:49:40|86020.5|85995.5|86028|86003|86028.4|86003.4|86020.3|85995.3|51
1628074190000|2021-08-04 10:49:50|86027.9|86002.9|86028.1|86003.1|86028.1|86003.1|86027.1|86002.1|38
1628074200000|2021-08-04 10:50:00|86027.9|86002.9|86027.9|86002.9|86028.5|86003.5|86027.3|86002.3|20
1628074210000|2021-08-04 10:50:10|86028.2|86003.2|86024.9|85999.9|86028.2|86003.2|86024.9|85999.9|21
1628074220000|2021-08-04 10:50:20|86024.8|85999.8|86023.1|85998.1|86024.9|85999.9|86023.1|85998.1|27
1628074230000|2021-08-04 10:50:30|86023.4|85998.4|86023.8|85998.8|86024|85999|86023.1|85998.1|20
1628074240000|2021-08-04 10:50:40|86023.7|85998.7|86021.3|85996.3|86023.9|85998.9|86020.1|85995.1|26
1628074250000|2021-08-04 10:50:50|86020.7|85995.7|86020.5|85995.5|86020.9|85995.9|86020|85995|18
1628074260000|2021-08-04 10:51:00|86020.8|85995.8|86018.1|85993.1|86020.8|85995.8|86017.8|85992.8|26
1628074270000|2021-08-04 10:51:10|86018.6|85993.6|86018|85993|86019|85994|86017.6|85992.6|25
1628074280000|2021-08-04 10:51:20|86018.1|85993.1|86018.5|85993.5|86018.6|85993.6|86017.9|85992.9|18
1628074290000|2021-08-04 10:51:30|86018.7|85993.7|86018.1|85993.1|86018.9|85993.9|86017.8|85992.8|36
1628074300000|2021-08-04 10:51:40|86018.2|85993.2|86018.6|85993.6|86019.3|85994.3|86017.5|85992.5|36
1628074310000|2021-08-04 10:51:50|86018.9|85993.9|86018.1|85993.1|86019.3|85994.3|86017.5|85992.5|26
1628074320000|2021-08-04 10:52:00|86018.2|85993.2|86019.2|85994.2|86022.3|85997.3|86018.2|85993.2|29
1628074330000|2021-08-04 10:52:10|86019.5|85994.5|86017.3|85992.3|86019.5|85994.5|86016.9|85991.9|34
1628074340000|2021-08-04 10:52:20|86017.6|85992.6|86017.9|85992.9|86017.9|85992.9|86016.9|85991.9|26
1628074350000|2021-08-04 10:52:30|86017.8|85992.8|86017.4|85992.4|86018.5|85993.5|86017.4|85992.4|17
1628074360000|2021-08-04 10:52:40|86017.3|85992.3|86017.8|85992.8|86017.9|85992.9|86017.1|85992.1|14
1628074370000|2021-08-04 10:52:50|86017.7|85992.7|86016.7|85991.7|86017.9|85992.9|86014.7|85989.7|16
1628074380000|2021-08-04 10:53:00|86017|85992|86016.2|85991.2|86017|85992|86015.8|85990.8|13
1628074390000|2021-08-04 10:53:10|86016.3|85991.3|86014|85989|86016.5|85991.5|86013|85988|29
1628074400000|2021-08-04 10:53:20|86014.2|85989.2|86012.1|85987.1|86014.5|85989.5|86011.1|85986.1|30
1628074410000|2021-08-04 10:53:30|86012.5|85987.5|86013.8|85988.8|86013.9|85988.9|86011.9|85986.9|26
1628074420000|2021-08-04 10:53:40|86013.7|85988.7|86013.7|85988.7|86013.8|85988.8|86012.8|85987.8|16
1628074430000|2021-08-04 10:53:50|86013.9|85988.9|86012.8|85987.8|86014.3|85989.3|86011.9|85986.9|13
1628074440000|2021-08-04 10:54:00|86012.7|85987.7|86013.6|85988.6|86016.4|85991.4|86012.7|85987.7|38
1628074450000|2021-08-04 10:54:10|86013.8|85988.8|86015.3|85990.3|86015.9|85990.9|86013.7|85988.7|29
1628074460000|2021-08-04 10:54:20|86014.4|85989.4|86012.8|85987.8|86015.4|85990.4|86012.8|85987.8|17
1628074470000|2021-08-04 10:54:30|86012.4|85987.4|86013.8|85988.8|86014.3|85989.3|86012.4|85987.4|22
1628074480000|2021-08-04 10:54:40|86013.5|85988.5|86015.9|85990.9|86016.2|85991.2|86013.5|85988.5|32
1628074490000|2021-08-04 10:54:50|86015.7|85990.7|86014.8|85989.8|86015.8|85990.8|86014.5|85989.5|14
1628074500000|2021-08-04 10:55:00|86014.7|85989.7|86015.3|85990.3|86015.8|85990.8|86014.5|85989.5|31
1628074510000|2021-08-04 10:55:10|86015.6|85990.6|86015.5|85990.5|86015.9|85990.9|86014.5|85989.5|25
1628074520000|2021-08-04 10:55:20|86015.3|85990.3|86015.2|85990.2|86015.9|85990.9|86013.9|85988.9|32
1628074530000|2021-08-04 10:55:30|86015.5|85990.5|86014.1|85989.1|86015.5|85990.5|86013.7|85988.7|16
1628074540000|2021-08-04 10:55:40|86014.5|85989.5|86018.5|85993.5|86019.1|85994.1|86014.5|85989.5|47
1628074550000|2021-08-04 10:55:50|86018.6|85993.6|86019.1|85994.1|86031.5|85994.3|86018.5|85981.5|22
1628074560000|2021-08-04 10:56:00|86017.9|85992.9|86025.2|86000.2|86026.4|86001.4|86016.2|85991.2|49
1628074570000|2021-08-04 10:56:10|86025.3|86000.3|86023.2|85998.2|86026.2|86001.2|86022.7|85997.7|34
1628074580000|2021-08-04 10:56:20|86023.4|85998.4|86024.2|85999.2|86024.2|85999.2|86022.3|85997.3|35
1628074590000|2021-08-04 10:56:30|86024.6|85999.6|86022.7|85997.7|86024.9|85999.9|86019.9|85994.9|31
1628074600000|2021-08-04 10:56:40|86022.5|85997.5|86024|85999|86024.9|85999.9|86022.3|85997.3|28
1628074610000|2021-08-04 10:56:50|86023.9|85998.9|86018.7|85993.7|86023.9|85998.9|86017.9|85992.9|44
1628074620000|2021-08-04 10:57:00|86019.8|85994.8|86020.1|85995.1|86021.6|85996.6|86019.7|85994.7|41
1628074630000|2021-08-04 10:57:10|86020.3|85995.3|86020.1|85995.1|86021|85996|86019.4|85994.4|31
1628074640000|2021-08-04 10:57:20|86020.2|85995.2|86019.4|85994.4|86020.6|85995.6|86018.9|85993.9|30
1628074650000|2021-08-04 10:57:30|86019.5|85994.5|86023.2|85998.2|86023.5|85998.5|86019.5|85994.5|48
1628074660000|2021-08-04 10:57:40|86023|85998|86021|85996|86023.3|85998.3|86020.7|85995.7|43
1628074670000|2021-08-04 10:57:50|86021.2|85996.2|86024.7|85999.7|86026|86001|86021|85996|46
1628074680000|2021-08-04 10:58:00|86026.1|86001.1|86023.6|85998.6|86026.5|86001.5|86022.4|85997.4|45
1628074690000|2021-08-04 10:58:10|86022.5|85997.5|86017.9|85992.9|86025.7|86000.7|86015.4|85990.4|58
1628074700000|2021-08-04 10:58:20|86018.3|85993.3|86014.7|85989.7|86018.4|85993.4|86014.4|85989.4|38
1628074710000|2021-08-04 10:58:30|86014.6|85989.6|86013.3|85988.3|86015.2|85990.2|86012.8|85987.8|32
1628074720000|2021-08-04 10:58:40|86013.2|85988.2|86012.1|85987.1|86025.8|85988.4|86009.4|85972.8|53
1628074730000|2021-08-04 10:58:50|86012.3|85987.3|86012.3|85987.3|86013.1|85988.1|86012|85987|30
1628074740000|2021-08-04 10:59:00|86012.4|85987.4|86008.3|85983.3|86022.3|85987.4|86008.1|85971.1|34
1628074750000|2021-08-04 10:59:10|86008.7|85983.7|86008.2|85983.2|86009.4|85984.4|86008.2|85983.2|33
1628074760000|2021-08-04 10:59:20|86008.3|85983.3|86009.2|85984.2|86009.3|85984.3|86007.4|85982.4|52
1628074770000|2021-08-04 10:59:30|86009.1|85984.1|86009.9|85984.9|86010.9|85985.9|86009.1|85984.1|36
1628074780000|2021-08-04 10:59:40|86009.5|85984.5|86010.7|85985.7|86010.8|85985.8|86009.5|85984.5|33
1628074790000|2021-08-04 10:59:50|86011|85986|86024|85974|86024.2|85986.9|86011|85972.1|25
1628074800000|2021-08-04 11:00:00|86023.8|85973.8|86007.9|85982.9|86023.8|85985.8|86006.4|85970.3|44
1628074810000|2021-08-04 11:00:10|86008|85983|86010|85985|86010|85985|86007.6|85982.6|26
1628074820000|2021-08-04 11:00:20|86009.9|85984.9|86010.2|85985.2|86011.3|85986.3|86009.7|85984.7|27
1628074830000|2021-08-04 11:00:30|86010.1|85985.1|86010.2|85985.2|86010.5|85985.5|86008.5|85983.5|18
1628074840000|2021-08-04 11:00:40|86010.4|85985.4|86013.7|85988.7|86014.3|85989.3|86010.4|85985.4|42
1628074850000|2021-08-04 11:00:50|86013.6|85988.6|86015.7|85990.7|86016|85991|86013.2|85988.2|42
1628074860000|2021-08-04 11:01:00|86016.3|85991.3|86014.5|85989.5|86017|85992|86014.4|85989.4|39
1628074870000|2021-08-04 11:01:10|86014.4|85989.4|86012|85987|86015.8|85990.8|86011.2|85986.2|44
1628074880000|2021-08-04 11:01:20|86011.9|85986.9|86010.1|85985.1|86012.4|85987.4|86009.9|85984.9|40
1628074890000|2021-08-04 11:01:30|86009.7|85984.7|86010.6|85985.6|86010.6|85985.6|86008.3|85983.3|36
1628074900000|2021-08-04 11:01:40|86010.9|85985.9|86011.8|85986.8|86012.2|85987.2|86010.7|85985.7|39
1628074910000|2021-08-04 11:01:50|86011.7|85986.7|86010.2|85985.2|86011.9|85986.9|86010.1|85985.1|25
1628074920000|2021-08-04 11:02:00|86010.7|85985.7|86009.9|85984.9|86010.7|85985.7|86009.5|85984.5|22
1628074930000|2021-08-04 11:02:10|86011.2|85986.2|86011.5|85986.5|86011.6|85986.6|86009.7|85984.7|33
1628074940000|2021-08-04 11:02:20|86011.7|85986.7|86008.5|85983.5|86012.9|85987.9|86008.4|85983.4|43
1628074950000|2021-08-04 11:02:30|86006.4|85981.4|86003.2|85978.2|86006.4|85981.4|86002.7|85977.7|56
1628074960000|2021-08-04 11:02:40|86003.4|85978.4|86000.6|85975.6|86003.4|85978.4|85998.8|85973.8|45
1628074970000|2021-08-04 11:02:50|86000.8|85975.8|86002.7|85977.7|86003|85978|86000.8|85975.8|45
1628074980000|2021-08-04 11:03:00|86002.6|85977.6|86010.6|85985.6|86011.1|85986.1|86002.1|85977.1|53
1628074990000|2021-08-04 11:03:10|86010|85985|86010|85985|86010.9|85985.9|86009.3|85984.3|31
1628075000000|2021-08-04 11:03:20|86010.1|85985.1|86021.5|85996.5|86022.6|85997.6|86010|85985|53
1628075010000|2021-08-04 11:03:30|86021.3|85996.3|86020.4|85995.4|86022|85997|86019.9|85994.9|36
1628075020000|2021-08-04 11:03:40|86020.9|85995.9|86027.6|86002.6|86028.1|86003.1|86018|85993|56
1628075030000|2021-08-04 11:03:50|86027.7|86002.7|86029.3|86004.3|86029.7|86004.7|86026.7|86001.7|49
1628075040000|2021-08-04 11:04:00|86029|86004|86034.6|86009.6|86036.2|86011.2|86029|86004|51
1628075050000|2021-08-04 11:04:10|86035|86010|86035.3|86010.3|86035.9|86010.9|86034.5|86009.5|41
1628075060000|2021-08-04 11:04:20|86035.4|86010.4|86031.9|86006.9|86035.7|86010.7|86031.9|86006.9|41
1628075070000|2021-08-04 11:04:30|86029.4|86004.4|86028|86003|86029.7|86004.7|86026.8|86001.8|42
1628075080000|2021-08-04 11:04:40|86027.9|86002.9|86025.8|86000.8|86030.3|86005.3|86024.1|85999.1|47
1628075090000|2021-08-04 11:04:50|86026|86001|86027.3|86002.3|86027.7|86002.7|86025.9|86000.9|41
1628075100000|2021-08-04 11:05:00|86026.6|86001.6|86031.6|86006.6|86032.5|86007.5|86026.6|86001.6|36
1628075110000|2021-08-04 11:05:10|86031.7|86006.7|86029.6|86004.6|86032.2|86007.2|86029.4|86004.4|35
1628075120000|2021-08-04 11:05:20|86029.5|86004.5|86032.1|86007.1|86032.6|86007.6|86029.4|86004.4|41
1628075130000|2021-08-04 11:05:30|86032.3|86007.3|86027.3|86002.3|86032.7|86007.7|86027.3|86002.3|39
1628075140000|2021-08-04 11:05:40|86028.7|86003.7|86026.2|86001.2|86028.7|86003.7|86024.1|85999.1|49
1628075150000|2021-08-04 11:05:50|86025.8|86000.8|86024.5|85999.5|86026.4|86001.4|86024.4|85999.4|33
1628075160000|2021-08-04 11:06:00|86024.6|85999.6|86026.7|86001.7|86031.3|86006.3|86024.5|85999.5|48
1628075170000|2021-08-04 11:06:10|86026.1|86001.1|86029.3|86004.3|86030.7|86005.7|86025.4|86000.4|50
1628075180000|2021-08-04 11:06:20|86030|86005|86029.4|86004.4|86030.2|86005.2|86028.4|86003.4|54
1628075190000|2021-08-04 11:06:30|86029.6|86004.6|86029.8|86004.8|86031|86006|86029.2|86004.2|51
1628075200000|2021-08-04 11:06:40|86030|86005|86031.3|86006.3|86032.7|86007.7|86029.8|86004.8|40
1628075210000|2021-08-04 11:06:50|86031|86006|86026.3|86001.3|86031.7|86006.7|86024.6|85999.6|42
1628075220000|2021-08-04 11:07:00|86026.2|86001.2|86027.1|86002.1|86028.7|86003.7|86025.4|86000.4|40
1628075230000|2021-08-04 11:07:10|86027.2|86002.2|86024.4|85999.4|86027.2|86002.2|86023.9|85998.9|45
1628075240000|2021-08-04 11:07:20|86024.6|85999.6|86026.5|86001.5|86026.7|86001.7|86024.2|85999.2|44
1628075250000|2021-08-04 11:07:30|86026.7|86001.7|86028.9|86003.9|86029|86004|86026.4|86001.4|36
1628075260000|2021-08-04 11:07:40|86028.8|86003.8|86027.7|86002.7|86032.8|86007.8|86026.7|86001.7|41
1628075270000|2021-08-04 11:07:50|86027.8|86002.8|86029.1|86004.1|86030.9|86005.9|86026.6|86001.6|52
1628075280000|2021-08-04 11:08:00|86028.6|86003.6|86025.8|86000.8|86029.3|86004.3|86025.3|86000.3|41
1628075290000|2021-08-04 11:08:10|86026.2|86001.2|86026.6|86001.6|86027.3|86002.3|86024.5|85999.5|26
1628075300000|2021-08-04 11:08:20|86026.3|86001.3|86026.9|86001.9|86028.2|86003.2|86026.1|86001.1|23
1628075310000|2021-08-04 11:08:30|86027|86002|86028.4|86003.4|86029.8|86004.8|86027|86002|42
1628075320000|2021-08-04 11:08:40|86028.6|86003.6|86029.7|86004.7|86031.5|86006.5|86028.2|86003.2|37
1628075330000|2021-08-04 11:08:50|86029.3|86004.3|86029.9|86004.9|86031.1|86006.1|86029|86004|24
1628075340000|2021-08-04 11:09:00|86030.3|86005.3|86030.7|86005.7|86032.4|86007.4|86028.7|86003.7|40
1628075350000|2021-08-04 11:09:10|86031.3|86006.3|86029.9|86004.9|86031.3|86006.3|86029.4|86004.4|29
1628075360000|2021-08-04 11:09:20|86030.1|86005.1|86030.5|86005.5|86031.2|86006.2|86029.5|86004.5|28
1628075370000|2021-08-04 11:09:30|86030.3|86005.3|86031.6|86006.6|86032.8|86007.8|86029.2|86004.2|27
1628075380000|2021-08-04 11:09:40|86032.3|86007.3|86030|86005|86032.3|86007.3|86029.5|86004.5|32
1628075390000|2021-08-04 11:09:50|86029.9|86004.9|86030.1|86005.1|86030.4|86005.4|86028.4|86003.4|29
1628075400000|2021-08-04 11:10:00|86029.8|86004.8|86028.6|86003.6|86030.2|86005.2|86027.4|86002.4|34
1628075410000|2021-08-04 11:10:10|86028.9|86003.9|86032.1|86007.1|86032.1|86007.1|86028|86003|9
1628075420000|2021-08-04 11:10:20|86031.7|86006.7|86032.9|86007.9|86034.7|86009.7|86030.5|86005.5|44
1628075430000|2021-08-04 11:10:30|86032.6|86007.6|86032.9|86007.9|86032.9|86007.9|86031.8|86006.8|21
1628075440000|2021-08-04 11:10:40|86032.8|86007.8|86032.4|86007.4|86032.8|86007.8|86032|86007|27
1628075450000|2021-08-04 11:10:50|86032.3|86007.3|86031.9|86006.9|86034.5|86009.5|86031.3|86006.3|32
1628075460000|2021-08-04 11:11:00|86031.7|86006.7|86031.8|86006.8|86033.2|86008.2|86031|86006|33
1628075470000|2021-08-04 11:11:10|86031.7|86006.7|86030.2|86005.2|86032.6|86007.6|86030.2|86005.2|30
1628075480000|2021-08-04 11:11:20|86030.6|86005.6|86032.7|86007.7|86032.8|86007.8|86030.6|86005.6|19
1628075490000|2021-08-04 11:11:30|86032.5|86007.5|86038.2|86013.2|86040.7|86015.7|86031.6|86006.6|33
1628075500000|2021-08-04 11:11:40|86038.5|86013.5|86038.5|86013.5|86040.5|86015.5|86038.5|86013.5|28
1628075510000|2021-08-04 11:11:50|86038.4|86013.4|86037.9|86012.9|86039.3|86014.3|86037.9|86012.9|28
1628075520000|2021-08-04 11:12:00|86038.5|86013.5|86039|86014|86039.8|86014.8|86034.8|86009.8|41
1628075530000|2021-08-04 11:12:10|86039.4|86014.4|86038.2|86013.2|86039.9|86014.9|86037.5|86012.5|37
1628075540000|2021-08-04 11:12:20|86037.9|86012.9|86036.1|86011.1|86041|86016|86035.3|86010.3|45
1628075550000|2021-08-04 11:12:30|86036.2|86011.2|86033.1|86008.1|86036.2|86011.2|86033|86008|35
1628075560000|2021-08-04 11:12:40|86033.6|86008.6|86034.3|86009.3|86034.3|86009.3|86032.9|86007.9|25
1628075570000|2021-08-04 11:12:50|86034.9|86009.9|86036.5|86011.5|86039.2|86014.2|86034.4|86009.4|48
1628075580000|2021-08-04 11:13:00|86036.1|86011.1|86032.4|86007.4|86036.1|86011.1|86032.1|86007.1|34
1628075590000|2021-08-04 11:13:10|86032.5|86007.5|86032.6|86007.6|86034.1|86009.1|86031.1|86006.1|42
1628075600000|2021-08-04 11:13:20|86032.4|86007.4|86031.8|86006.8|86032.9|86007.9|86030.8|86005.8|19
1628075610000|2021-08-04 11:13:30|86030.4|86005.4|86029|86004|86032.7|86007.7|86028.9|86003.9|21
1628075620000|2021-08-04 11:13:40|86029.3|86004.3|86031.4|86006.4|86032.3|86007.3|86028.9|86003.9|25
1628075630000|2021-08-04 11:13:50|86031.5|86006.5|86029|86004|86031.9|86006.9|86028.9|86003.9|28
1628075640000|2021-08-04 11:14:00|86028.9|86003.9|86026.7|86001.7|86030|86005|86025.3|86000.3|41
1628075650000|2021-08-04 11:14:10|86026.5|86001.5|86028.5|86003.5|86028.9|86003.9|86023.7|85998.7|51
1628075660000|2021-08-04 11:14:20|86028.4|86003.4|86033.7|86008.7|86034|86009|86028|86003|46
1628075670000|2021-08-04 11:14:30|86033.8|86008.8|86031.2|86006.2|86033.8|86008.8|86029|86004|36
1628075680000|2021-08-04 11:14:40|86031.1|86006.1|86031|86006|86031.5|86006.5|86030.2|86005.2|30
1628075690000|2021-08-04 11:14:50|86030.9|86005.9|86031.2|86006.2|86033.8|86008.8|86030.4|86005.4|35
1628075700000|2021-08-04 11:15:00|86031.5|86006.5|86031.2|86006.2|86034.1|86009.1|86030.5|86005.5|38
1628075710000|2021-08-04 11:15:10|86031.3|86006.3|86033.7|86008.7|86035.1|86010.1|86029.6|86004.6|49
1628075720000|2021-08-04 11:15:20|86034.9|86009.9|86031.8|86006.8|86035.7|86010.7|86031.1|86006.1|32
1628075730000|2021-08-04 11:15:30|86031.4|86006.4|86031|86006|86032.3|86007.3|86031|86006|17
1628075740000|2021-08-04 11:15:40|86031.2|86006.2|86028.9|86003.9|86032.6|86007.6|86028.9|86003.9|24
1628075750000|2021-08-04 11:15:50|86029|86004|86030|86005|86030.6|86005.6|86025.9|86000.9|45
1628075760000|2021-08-04 11:16:00|86030.9|86005.9|86030.9|86005.9|86031.7|86006.7|86029.3|86004.3|29
1628075770000|2021-08-04 11:16:10|86030.5|86005.5|86030.4|86005.4|86031.1|86006.1|86029.6|86004.6|21
1628075780000|2021-08-04 11:16:20|86030.2|86005.2|86028.6|86003.6|86030.3|86005.3|86028.5|86003.5|25
1628075790000|2021-08-04 11:16:30|86029.1|86004.1|86028.4|86003.4|86030|86005|86027.2|86002.2|23
1628075800000|2021-08-04 11:16:40|86027.7|86002.7|86029.5|86004.5|86031|86006|86026.2|86001.2|33
1628075810000|2021-08-04 11:16:50|86031.3|86006.3|86027.9|86002.9|86032.6|86007.6|86026.9|86001.9|41
1628075820000|2021-08-04 11:17:00|86028.4|86003.4|86027|86002|86029.3|86004.3|86027|86002|42
1628075830000|2021-08-04 11:17:10|86026.8|86001.8|86026.3|86001.3|86028.1|86003.1|86026.3|86001.3|27
1628075840000|2021-08-04 11:17:20|86026.4|86001.4|86022.5|85997.5|86026.5|86001.5|86019.8|85994.8|41
1628075850000|2021-08-04 11:17:30|86022.1|85997.1|86020.2|85995.2|86023.4|85998.4|86019.3|85994.3|40
1628075860000|2021-08-04 11:17:40|86019.9|85994.9|86018.4|85993.4|86021.3|85996.3|86017.8|85992.8|33
1628075870000|2021-08-04 11:17:50|86018.5|85993.5|86016.9|85991.9|86021.1|85996.1|86014.5|85989.5|45
1628075880000|2021-08-04 11:18:00|86016.8|85991.8|86013.3|85988.3|86016.8|85991.8|86013.3|85988.3|42
1628075890000|2021-08-04 11:18:10|86013.4|85988.4|86009.1|85984.1|86014.3|85989.3|86007.2|85982.2|38
1628075900000|2021-08-04 11:18:20|86010.6|85985.6|86011|85986|86012.9|85987.9|86009.2|85984.2|40
1628075910000|2021-08-04 11:18:30|86010.9|85985.9|86009|85984|86011.5|85986.5|86009|85984|29
1628075920000|2021-08-04 11:18:40|86009.5|85984.5|86010.1|85985.1|86011.7|85986.7|86009.1|85984.1|32
1628075930000|2021-08-04 11:18:50|86010.3|85985.3|86010.9|85985.9|86011.1|85986.1|86007.1|85982.1|28
1628075940000|2021-08-04 11:19:00|86009.4|85984.4|86009.1|85984.1|86010|85985|86007.6|85982.6|29
1628075950000|2021-08-04 11:19:10|86009.5|85984.5|86010.4|85985.4|86011.2|85986.2|86008.1|85983.1|18
1628075960000|2021-08-04 11:19:20|86011.4|85986.4|86010.9|85985.9|86011.6|85986.6|86009.7|85984.7|17
1628075970000|2021-08-04 11:19:30|86012.1|85987.1|86009.4|85984.4|86012.1|85987.1|86009.4|85984.4|27
1628075980000|2021-08-04 11:19:40|86009.5|85984.5|86010.5|85985.5|86010.6|85985.6|86007.7|85982.7|28
1628075990000|2021-08-04 11:19:50|86010|85985|86013.4|85988.4|86014|85989|86008.5|85983.5|36
1628076000000|2021-08-04 11:20:00|86013.5|85988.5|86007.9|85982.9|86015.1|85990.1|86007.6|85982.6|41
1628076010000|2021-08-04 11:20:10|86008|85983|86008.5|85983.5|86009.8|85984.8|86007.4|85982.4|43
1628076020000|2021-08-04 11:20:20|86008.2|85983.2|86006.8|85981.8|86008.6|85983.6|86006.6|85981.6|29
1628076030000|2021-08-04 11:20:30|86006.7|85981.7|86008.3|85983.3|86009.8|85984.8|86006.6|85981.6|29
1628076040000|2021-08-04 11:20:40|86008.4|85983.4|86008.4|85983.4|86008.9|85983.9|86007.6|85982.6|28
1628076050000|2021-08-04 11:20:50|86008.6|85983.6|86010.2|85985.2|86010.2|85985.2|86006.8|85981.8|46
1628076060000|2021-08-04 11:21:00|86010.3|85985.3|86009.2|85984.2|86010.9|85985.9|86008.7|85983.7|35
1628076070000|2021-08-04 11:21:10|86009.1|85984.1|86009.9|85984.9|86010.1|85985.1|86008.1|85983.1|40
1628076080000|2021-08-04 11:21:20|86010|85985|86011.9|85986.9|86013|85988|86009.3|85984.3|46
1628076090000|2021-08-04 11:21:30|86011.7|85986.7|86011.5|85986.5|86012.4|85987.4|86011.5|85986.5|23
1628076100000|2021-08-04 11:21:40|86011.6|85986.6|86013.8|85988.8|86013.8|85988.8|86011.6|85986.6|26
1628076110000|2021-08-04 11:21:50|86013.9|85988.9|86013.7|85988.7|86013.9|85988.9|86012.7|85987.7|29
1628076120000|2021-08-04 11:22:00|86013.4|85988.4|86011.6|85986.6|86013.4|85988.4|86010.2|85985.2|25
1628076130000|2021-08-04 11:22:10|86011.8|85986.8|86015.7|85990.7|86015.7|85990.7|86010.8|85985.8|36
1628076140000|2021-08-04 11:22:20|86015.6|85990.6|86013.5|85988.5|86015.9|85990.9|86012.8|85987.8|31
1628076150000|2021-08-04 11:22:30|86013.9|85988.9|86013.2|85988.2|86013.9|85988.9|86013|85988|20
1628076160000|2021-08-04 11:22:40|86013.5|85988.5|86013|85988|86013.6|85988.6|86013|85988|21
1628076170000|2021-08-04 11:22:50|86013.1|85988.1|86013.2|85988.2|86013.3|85988.3|86012.5|85987.5|26
1628076180000|2021-08-04 11:23:00|86012.9|85987.9|86012.6|85987.6|86013.3|85988.3|86012.4|85987.4|23
1628076190000|2021-08-04 11:23:10|86012.5|85987.5|86010.3|85985.3|86012.6|85987.6|86010|85985|45
1628076200000|2021-08-04 11:23:20|86010.4|85985.4|86008.7|85983.7|86010.6|85985.6|86006.6|85981.6|44
1628076210000|2021-08-04 11:23:30|86008.8|85983.8|86008.8|85983.8|86010.1|85985.1|86008.2|85983.2|32
1628076220000|2021-08-04 11:23:40|86009.6|85984.6|86007.8|85982.8|86009.9|85984.9|86006.3|85981.3|34
1628076230000|2021-08-04 11:23:50|86007.4|85982.4|86007.1|85982.1|86007.9|85982.9|86006.6|85981.6|19
1628076240000|2021-08-04 11:24:00|86006.3|85981.3|86006.6|85981.6|86006.8|85981.8|86004.9|85979.9|30
1628076250000|2021-08-04 11:24:10|86006.5|85981.5|86007.4|85982.4|86007.4|85982.4|86004.2|85979.2|39
1628076260000|2021-08-04 11:24:20|86007.3|85982.3|86004.3|85979.3|86008.1|85983.1|86003.3|85978.3|46
1628076270000|2021-08-04 11:24:30|86004.5|85979.5|86004|85979|86004.9|85979.9|86002.8|85977.8|36
1628076280000|2021-08-04 11:24:40|86003.9|85978.9|86004.9|85979.9|86005.2|85980.2|86003.8|85978.8|29
1628076290000|2021-08-04 11:24:50|86005.1|85980.1|86004.2|85979.2|86005.1|85980.1|86003|85978|29
1628076300000|2021-08-04 11:25:00|86004.1|85979.1|85993.6|85968.6|86004.1|85979.1|85993.6|85968.6|42
1628076310000|2021-08-04 11:25:10|85993.5|85968.5|85986.6|85961.6|85993.8|85968.8|85985.6|85960.6|47
1628076320000|2021-08-04 11:25:20|85986.3|85961.3|85984.6|85959.6|85987.5|85962.5|85984.3|85959.3|51
1628076330000|2021-08-04 11:25:30|85984.8|85959.8|85985.5|85960.5|85986.6|85961.6|85984.4|85959.4|52
1628076340000|2021-08-04 11:25:40|85985.4|85960.4|85984.5|85959.5|85986.7|85961.7|85984|85959|45
1628076350000|2021-08-04 11:25:50|85984.6|85959.6|85989.5|85964.5|85990.6|85965.6|85984.4|85959.4|47
1628076360000|2021-08-04 11:26:00|85989.7|85964.7|85990.4|85965.4|85991.6|85966.6|85989.6|85964.6|29
1628076370000|2021-08-04 11:26:10|85990.5|85965.5|85986.7|85961.7|85990.5|85965.5|85983.9|85958.9|52
1628076380000|2021-08-04 11:26:20|85986.6|85961.6|85992.3|85967.3|85994.3|85969.3|85986.5|85961.5|31
1628076390000|2021-08-04 11:26:30|85992.2|85967.2|85990|85965|85993.9|85968.9|85990|85965|41
1628076400000|2021-08-04 11:26:40|85989.9|85964.9|85992.2|85967.2|85994.2|85969.2|85989.8|85964.8|41
1628076410000|2021-08-04 11:26:50|85992.3|85967.3|85989.9|85964.9|85994|85969|85989.3|85964.3|47
1628076420000|2021-08-04 11:27:00|85990.1|85965.1|85989.6|85964.6|85991|85966|85989.1|85964.1|22
1628076430000|2021-08-04 11:27:10|85989.5|85964.5|85988.3|85963.3|85989.8|85964.8|85987.4|85962.4|34
1628076440000|2021-08-04 11:27:20|85987.7|85962.7|85988.4|85963.4|85989.1|85964.1|85984.8|85959.8|38
1628076450000|2021-08-04 11:27:30|85988.6|85963.6|85990|85965|85990.9|85965.9|85988.1|85963.1|43
1628076460000|2021-08-04 11:27:40|85989.9|85964.9|85990.3|85965.3|85992.2|85967.2|85989.6|85964.6|31
1628076470000|2021-08-04 11:27:50|85990.1|85965.1|85993.1|85968.1|85993.1|85968.1|85988.6|85963.6|33
1628076480000|2021-08-04 11:28:00|85993.9|85968.9|85993.9|85968.9|85996.7|85971.7|85993.3|85968.3|36
1628076490000|2021-08-04 11:28:10|85994.3|85969.3|85995.1|85970.1|85995.7|85970.7|85994.2|85969.2|33
1628076500000|2021-08-04 11:28:20|85995.3|85970.3|85994.8|85969.8|85997.7|85972.7|85994.6|85969.6|41
1628076510000|2021-08-04 11:28:30|85994.7|85969.7|85993|85968|85994.9|85969.9|85993|85968|32
1628076520000|2021-08-04 11:28:40|85992.8|85967.8|85998|85973|85998|85973|85992.1|85967.1|40
1628076530000|2021-08-04 11:28:50|85997.9|85972.9|85997.8|85972.8|85999.4|85974.4|85997.2|85972.2|35
1628076540000|2021-08-04 11:29:00|85998.2|85973.2|85993.4|85968.4|85998.2|85973.2|85993|85968|42
1628076550000|2021-08-04 11:29:10|85993.5|85968.5|85996.6|85971.6|85997.7|85972.7|85993.5|85968.5|37
1628076560000|2021-08-04 11:29:20|85996.3|85971.3|85996.9|85971.9|85996.9|85971.9|85996.2|85971.2|22
1628076570000|2021-08-04 11:29:30|85997|85972|85996.6|85971.6|85997|85972|85996.5|85971.5|29
1628076580000|2021-08-04 11:29:40|85996.7|85971.7|85999.6|85974.6|85999.8|85974.8|85996.4|85971.4|28
1628076590000|2021-08-04 11:29:50|85999.8|85974.8|86000.1|85975.1|86000.1|85975.1|85999.2|85974.2|19
1628076600000|2021-08-04 11:30:00|85999.8|85974.8|86001.3|85976.3|86004.6|85979.6|85999.8|85974.8|36
1628076610000|2021-08-04 11:30:10|86001.1|85976.1|85998.4|85973.4|86001.7|85976.7|85998.4|85973.4|24
1628076620000|2021-08-04 11:30:20|85998.6|85973.6|85999.4|85974.4|86000.7|85975.7|85998.6|85973.6|19
1628076630000|2021-08-04 11:30:30|85999.1|85974.1|86001.4|85976.4|86002.1|85977.1|85998.7|85973.7|34
1628076640000|2021-08-04 11:30:40|86001.5|85976.5|86001.4|85976.4|86002.9|85977.9|86001.2|85976.2|29
1628076650000|2021-08-04 11:30:50|86001.6|85976.6|85998.2|85973.2|86002.5|85977.5|85997.9|85972.9|29
1628076660000|2021-08-04 11:31:00|85997.9|85972.9|85998.3|85973.3|85999.1|85974.1|85997.3|85972.3|39
1628076670000|2021-08-04 11:31:10|85998.4|85973.4|85999.8|85974.8|86000|85975|85998.4|85973.4|26
1628076680000|2021-08-04 11:31:20|85999.2|85974.2|86002.4|85977.4|86004.1|85979.1|85998.9|85973.9|33
1628076690000|2021-08-04 11:31:30|86002.8|85977.8|86003.2|85978.2|86003.8|85978.8|86001|85976|34
1628076700000|2021-08-04 11:31:40|86003.1|85978.1|86001.1|85976.1|86003.8|85978.8|86000.5|85975.5|32
1628076710000|2021-08-04 11:31:50|86000.9|85975.9|86002.4|85977.4|86002.7|85977.7|86000.9|85975.9|14
1628076720000|2021-08-04 11:32:00|86002.2|85977.2|85994.3|85969.3|86002.2|85977.2|85993.8|85968.8|46
1628076730000|2021-08-04 11:32:10|85994.4|85969.4|85994.3|85969.3|85995|85970|85992.9|85967.9|39
1628076740000|2021-08-04 11:32:20|85994.2|85969.2|85993.9|85968.9|85994.2|85969.2|85991.8|85966.8|41
1628076750000|2021-08-04 11:32:30|85994|85969|85992.6|85967.6|85994|85969|85992.3|85967.3|35
1628076760000|2021-08-04 11:32:40|85992.4|85967.4|85991.7|85966.7|85992.7|85967.7|85989.8|85964.8|47
1628076770000|2021-08-04 11:32:50|85991.9|85966.9|85993.3|85968.3|85993.7|85968.7|85991.2|85966.2|43
1628076780000|2021-08-04 11:33:00|85993.5|85968.5|85993|85968|85993.8|85968.8|85992.3|85967.3|37
1628076790000|2021-08-04 11:33:10|85993.1|85968.1|85991.9|85966.9|85994.5|85969.5|85990.9|85965.9|37
1628076800000|2021-08-04 11:33:20|85992.2|85967.2|85991.5|85966.5|85992.2|85967.2|85990.3|85965.3|34
1628076810000|2021-08-04 11:33:30|85991.4|85966.4|85990.4|85965.4|85991.8|85966.8|85990|85965|17
1628076820000|2021-08-04 11:33:40|85990.6|85965.6|85987.8|85962.8|85990.7|85965.7|85984.5|85959.5|43
1628076830000|2021-08-04 11:33:50|85987.9|85962.9|85985.8|85960.8|85988.6|85963.6|85985.1|85960.1|46
1628076840000|2021-08-04 11:34:00|85985.6|85960.6|85986|85961|85986.8|85961.8|85985.6|85960.6|39
1628076850000|2021-08-04 11:34:10|85986.1|85961.1|85983.6|85958.6|85987.3|85962.3|85983.6|85958.6|38
1628076860000|2021-08-04 11:34:20|85983.8|85958.8|85981.4|85956.4|85984.3|85959.3|85981.2|85956.2|38
1628076870000|2021-08-04 11:34:30|85981.8|85956.8|85983.1|85958.1|85983.8|85958.8|85981.7|85956.7|34
1628076880000|2021-08-04 11:34:40|85983.2|85958.2|85982.6|85957.6|85983.4|85958.4|85982.4|85957.4|25
1628076890000|2021-08-04 11:34:50|85982.4|85957.4|85982.1|85957.1|85982.7|85957.7|85982.1|85957.1|12
1628076900000|2021-08-04 11:35:00|85982.3|85957.3|85979.8|85954.8|85982.3|85957.3|85977.6|85952.6|46
1628076910000|2021-08-04 11:35:10|85979.4|85954.4|85980.6|85955.6|85980.9|85955.9|85978.7|85953.7|38
1628076920000|2021-08-04 11:35:20|85980.2|85955.2|85978.6|85953.6|85980.9|85955.9|85978.6|85953.6|25
1628076930000|2021-08-04 11:35:30|85978.8|85953.8|85978.2|85953.2|85979.1|85954.1|85977.8|85952.8|36
1628076940000|2021-08-04 11:35:40|85978.1|85953.1|85979.4|85954.4|85979.7|85954.7|85978.1|85953.1|20
1628076950000|2021-08-04 11:35:50|85979.3|85954.3|85978.5|85953.5|85979.3|85954.3|85978.1|85953.1|27
1628076960000|2021-08-04 11:36:00|85978.1|85953.1|85979|85954|85979|85954|85977.7|85952.7|24
1628076970000|2021-08-04 11:36:10|85978.5|85953.5|85978.7|85953.7|85978.9|85953.9|85977.2|85952.2|30
1628076980000|2021-08-04 11:36:20|85978.5|85953.5|85976.8|85951.8|85982.5|85957.5|85976|85951|61
1628076990000|2021-08-04 11:36:30|85977.1|85952.1|85979.5|85954.5|85980.2|85955.2|85976.8|85951.8|40
1628077000000|2021-08-04 11:36:40|85979|85954|85978.8|85953.8|85979.6|85954.6|85978.2|85953.2|28
1628077010000|2021-08-04 11:36:50|85978.6|85953.6|85979.2|85954.2|85979.9|85954.9|85978.4|85953.4|44
1628077020000|2021-08-04 11:37:00|85979.1|85954.1|85985.6|85960.6|85985.8|85960.8|85979.1|85954.1|43
1628077030000|2021-08-04 11:37:10|85985.7|85960.7|85978.6|85953.6|85985.7|85960.7|85976.8|85951.8|43
1628077040000|2021-08-04 11:37:20|85978.5|85953.5|85984.9|85959.9|85985|85960|85978.5|85953.5|39
1628077050000|2021-08-04 11:37:30|85984.6|85959.6|85991.4|85966.4|85993.1|85968.1|85984.1|85959.1|52
1628077060000|2021-08-04 11:37:40|85991.3|85966.3|85997.6|85972.6|85997.7|85972.7|85990.7|85965.7|46
1628077070000|2021-08-04 11:37:50|85997.3|85972.3|85993.1|85968.1|85999.4|85974.4|85992.1|85967.1|43
1628077080000|2021-08-04 11:38:00|85993|85968|85992.6|85967.6|85993.8|85968.8|85991|85966|35
1628077090000|2021-08-04 11:38:10|85992.7|85967.7|85992.5|85967.5|85994.2|85969.2|85991.5|85966.5|32
1628077100000|2021-08-04 11:38:20|85992.6|85967.6|85995.4|85970.4|85995.7|85970.7|85992.4|85967.4|28
1628077110000|2021-08-04 11:38:30|85995.3|85970.3|85994.7|85969.7|85996.4|85971.4|85994.7|85969.7|28
1628077120000|2021-08-04 11:38:40|85994.6|85969.6|85996.1|85971.1|85996.1|85971.1|85993.8|85968.8|36
1628077130000|2021-08-04 11:38:50|85996.2|85971.2|86000.1|85975.1|86000.1|85975.1|85995.8|85970.8|26
1628077140000|2021-08-04 11:39:00|86000.4|85975.4|86000.9|85975.9|86001.1|85976.1|85998.1|85973.1|45
1628077150000|2021-08-04 11:39:10|86000.8|85975.8|86003.9|85978.9|86004.9|85979.9|86000.1|85975.1|51
1628077160000|2021-08-04 11:39:20|86003.2|85978.2|86011.1|85961.1|86012.8|85979.2|85998.2|85960.8|50
1628077170000|2021-08-04 11:39:30|85998.6|85973.6|86010.5|85960.5|86011.1|85973.7|85997.4|85960.2|30
1628077180000|2021-08-04 11:39:40|86010.8|85960.8|85994.8|85969.8|86011|85970.6|85992.2|85958.1|22
1628077190000|2021-08-04 11:39:50|85995.2|85970.2|85994.7|85969.7|86007.3|85971.3|85994.6|85956.2|40
1628077200000|2021-08-04 11:40:00|85994.9|85969.9|85995.8|85970.8|85996|85971|85994.4|85969.4|28
1628077210000|2021-08-04 11:40:10|85996|85971|86003.9|85953.9|86004.6|85971.1|85990.6|85952.5|33
1628077220000|2021-08-04 11:40:20|86003.7|85953.7|86004|85954|86004.4|85954.4|86002.7|85952.7|19
1628077230000|2021-08-04 11:40:30|86003.9|85953.9|85996.2|85971.2|86012.1|85975.5|85995.4|85953.9|48
1628077240000|2021-08-04 11:40:40|85995.6|85970.6|86006.3|85956.3|86011.5|85971|85995.6|85956.2|35
1628077250000|2021-08-04 11:40:50|86006.5|85956.5|86007.3|85957.3|86007.9|85957.9|86005|85955|28
1628077260000|2021-08-04 11:41:00|86007.8|85957.8|85990.1|85965.1|86009|85966.4|85989|85956.6|33
1628077270000|2021-08-04 11:41:10|85989.5|85964.5|85992.1|85967.1|86005.9|85967.8|85988.1|85950.4|43
1628077280000|2021-08-04 11:41:20|85990.4|85965.4|85990.3|85965.3|86002.9|85965.7|85988.7|85950.7|35
1628077290000|2021-08-04 11:41:30|85990.1|85965.1|85992.4|85967.4|85993.7|85968.7|85990|85965|46
1628077300000|2021-08-04 11:41:40|85991.7|85966.7|85991.2|85966.2|85992|85967|85987.7|85962.7|37
1628077310000|2021-08-04 11:41:50|85990.9|85965.9|85991.1|85966.1|85991.8|85966.8|85990.9|85965.9|25
1628077320000|2021-08-04 11:42:00|85991.5|85966.5|85991|85966|85996|85971|85988.9|85963.9|33
1628077330000|2021-08-04 11:42:10|85990.2|85965.2|85991.1|85966.1|85992.1|85967.1|85990.2|85965.2|21
1628077340000|2021-08-04 11:42:20|85991|85966|85992.5|85967.5|85992.5|85967.5|85990.8|85965.8|18
1628077350000|2021-08-04 11:42:30|85992.2|85967.2|85986.7|85961.7|85992.5|85967.5|85986.2|85961.2|42
1628077360000|2021-08-04 11:42:40|85987|85962|85988|85963|85988.4|85963.4|85986.9|85961.9|16
1628077370000|2021-08-04 11:42:50|85988.1|85963.1|85987.4|85962.4|85989.5|85964.5|85987.4|85962.4|27
1628077380000|2021-08-04 11:43:00|85988.4|85963.4|85985.7|85960.7|85988.6|85963.6|85983.6|85958.6|32
1628077390000|2021-08-04 11:43:10|85984.4|85959.4|85981.9|85956.9|85985.6|85960.6|85981.5|85956.5|30
1628077400000|2021-08-04 11:43:20|85982.5|85957.5|85979.2|85954.2|85982.8|85957.8|85979.2|85954.2|30
1628077410000|2021-08-04 11:43:30|85979.3|85954.3|85979.8|85954.8|85980.2|85955.2|85979|85954|20
1628077420000|2021-08-04 11:43:40|85979.9|85954.9|85977.6|85952.6|85980.7|85955.7|85975.8|85950.8|32
1628077430000|2021-08-04 11:43:50|85977.5|85952.5|85978.4|85953.4|85981.6|85956.6|85977.3|85952.3|44
1628077440000|2021-08-04 11:44:00|85978.3|85953.3|85981.6|85956.6|85981.6|85956.6|85978.3|85953.3|33
1628077450000|2021-08-04 11:44:10|85981.5|85956.5|85980.7|85955.7|85984.5|85959.5|85979.8|85954.8|41
1628077460000|2021-08-04 11:44:20|85981|85956|85979.3|85954.3|85981|85956|85979|85954|39
1628077470000|2021-08-04 11:44:30|85979.6|85954.6|85978.3|85953.3|85979.6|85954.6|85977.8|85952.8|24
1628077480000|2021-08-04 11:44:40|85977.8|85952.8|85976.7|85951.7|85978.4|85953.4|85976.7|85951.7|28
1628077490000|2021-08-04 11:44:50|85976.9|85951.9|85977|85952|85977.6|85952.6|85976.4|85951.4|21
1628077500000|2021-08-04 11:45:00|85977.1|85952.1|85982.1|85957.1|85982.3|85957.3|85976.8|85951.8|41
1628077510000|2021-08-04 11:45:10|85982|85957|85978.4|85953.4|85982|85957|85977.9|85952.9|44
1628077520000|2021-08-04 11:45:20|85979.2|85954.2|85979.6|85954.6|85982.5|85957.5|85978.3|85953.3|35
1628077530000|2021-08-04 11:45:30|85981.4|85956.4|85982.1|85957.1|85983.2|85958.2|85979.8|85954.8|35
1628077540000|2021-08-04 11:45:40|85980.6|85955.6|85981.4|85956.4|85982.5|85957.5|85980.1|85955.1|35
1628077550000|2021-08-04 11:45:50|85981.2|85956.2|85980.5|85955.5|85982|85957|85980.3|85955.3|32
1628077560000|2021-08-04 11:46:00|85980.6|85955.6|85986.8|85961.8|85988|85963|85980.5|85955.5|45
1628077570000|2021-08-04 11:46:10|85986.1|85961.1|86003.6|85953.6|86011.5|85975.4|85986|85953.6|53
1628077580000|2021-08-04 11:46:20|86003.8|85953.8|86001.3|85951.3|86004.3|85954.3|86001.3|85951.3|32
1628077590000|2021-08-04 11:46:30|86001.1|85951.1|85999.9|85949.9|86001.4|85962.5|85986.4|85949|39
1628077600000|2021-08-04 11:46:40|86000.1|85950.1|85984|85959|86000.8|85959.8|85982.8|85945.1|46
1628077610000|2021-08-04 11:46:50|85984.1|85959.1|85975.3|85950.3|85993.7|85959.2|85974.8|85938|42
1628077620000|2021-08-04 11:47:00|85976|85951|85976.2|85951.2|85988.2|85952.7|85973.3|85938.2|52
1628077630000|2021-08-04 11:47:10|85975.7|85950.7|85974.8|85949.8|85976.4|85951.4|85973.8|85948.8|43
1628077640000|2021-08-04 11:47:20|85974.7|85949.7|85973.5|85948.5|85975.6|85950.6|85969.3|85944.3|44
1628077650000|2021-08-04 11:47:30|85973.4|85948.4|85973|85948|85974.3|85949.3|85971.6|85946.6|41
1628077660000|2021-08-04 11:47:40|85973.4|85948.4|85973|85948|85974.2|85949.2|85972.9|85947.9|16
1628077670000|2021-08-04 11:47:50|85973.1|85948.1|85974.2|85949.2|85974.4|85949.4|85972.7|85947.7|33
1628077680000|2021-08-04 11:48:00|85973.3|85948.3|85973.9|85948.9|85986.2|85949.9|85970.9|85933.9|42
1628077690000|2021-08-04 11:48:10|85973.4|85948.4|85977.9|85952.9|85979|85954|85973.3|85948.3|53
1628077700000|2021-08-04 11:48:20|85978|85953|85983.1|85958.1|85983.8|85958.8|85977.6|85952.6|44
1628077710000|2021-08-04 11:48:30|85983.5|85958.5|85987.3|85962.3|85989.2|85964.2|85980.6|85955.6|42
1628077720000|2021-08-04 11:48:40|85987.8|85962.8|85982.8|85957.8|85987.9|85962.9|85982.8|85957.8|40
1628077730000|2021-08-04 11:48:50|85984|85959|85984.5|85959.5|85985.6|85960.6|85982.4|85957.4|30
1628077740000|2021-08-04 11:49:00|85984.6|85959.6|85982|85957|85985.3|85960.3|85981.5|85956.5|46
1628077750000|2021-08-04 11:49:10|85981.9|85956.9|85973.1|85948.1|85982.7|85957.7|85972.6|85947.6|38
1628077760000|2021-08-04 11:49:20|85974.8|85949.8|85973.9|85948.9|85974.8|85949.8|85970|85945|46
1628077770000|2021-08-04 11:49:30|85973.6|85948.6|85975.2|85950.2|85975.6|85950.6|85973.6|85948.6|34
1628077780000|2021-08-04 11:49:40|85974|85949|85981.1|85956.1|85983.7|85958.7|85973.8|85948.8|40
1628077790000|2021-08-04 11:49:50|85980.4|85955.4|85978.3|85953.3|85980.4|85955.4|85975.9|85950.9|30
1628077800000|2021-08-04 11:50:00|85978.5|85953.5|85980.7|85955.7|85982|85957|85978.2|85953.2|36
1628077810000|2021-08-04 11:50:10|85981.5|85956.5|85983|85958|85987.7|85962.7|85979.4|85954.4|42
1628077820000|2021-08-04 11:50:20|85982.9|85957.9|85983|85958|85984.8|85959.8|85981|85956|48
1628077830000|2021-08-04 11:50:30|85982.9|85957.9|85981.4|85956.4|85984.8|85959.8|85978.8|85953.8|56
1628077840000|2021-08-04 11:50:40|85981.3|85956.3|85979.8|85954.8|85982.3|85957.3|85978|85953|41
1628077850000|2021-08-04 11:50:50|85980|85955|85982.3|85957.3|85983|85958|85978.6|85953.6|38
1628077860000|2021-08-04 11:51:00|85980|85955|85986.1|85961.1|85986.8|85961.8|85980|85955|44
1628077870000|2021-08-04 11:51:10|85998.9|85948.9|85987.2|85962.2|85999.4|85962.2|85986.8|85947.1|24
1628077880000|2021-08-04 11:51:20|85987|85962|85986.9|85961.9|85989.1|85964.1|85986.9|85961.9|30
1628077890000|2021-08-04 11:51:30|85986.3|85961.3|85988.2|85963.2|85989.2|85964.2|85986.3|85961.3|22
1628077900000|2021-08-04 11:51:40|85988.3|85963.3|85986.2|85961.2|86000.6|85964.7|85985.7|85949.2|40
1628077910000|2021-08-04 11:51:50|85986.3|85961.3|85988.1|85963.1|85988.1|85963.1|85985.7|85960.7|31
1628077920000|2021-08-04 11:52:00|85988|85963|85981.2|85956.2|85988|85963|85980.9|85955.9|35
1628077930000|2021-08-04 11:52:10|85981.5|85956.5|85982.1|85957.1|85982.3|85957.3|85980.5|85955.5|23
1628077940000|2021-08-04 11:52:20|85981.6|85956.6|85977.1|85952.1|85981.6|85956.6|85975.3|85950.3|45
1628077950000|2021-08-04 11:52:30|85977.5|85952.5|85976.2|85951.2|85979|85954|85976.2|85951.2|35
1628077960000|2021-08-04 11:52:40|85976.4|85951.4|85974.3|85949.3|85976.8|85951.8|85974.2|85949.2|37
1628077970000|2021-08-04 11:52:50|85972.8|85947.8|85974.2|85949.2|85977.2|85952.2|85971.8|85946.8|40
1628077980000|2021-08-04 11:53:00|85973.8|85948.8|85974.1|85949.1|85974.4|85949.4|85973.7|85948.7|31
1628077990000|2021-08-04 11:53:10|85973.7|85948.7|85973.2|85948.2|85973.7|85948.7|85971.7|85946.7|40
1628078000000|2021-08-04 11:53:20|85972.9|85947.9|85973.9|85948.9|85974|85949|85972.9|85947.9|32
1628078010000|2021-08-04 11:53:30|85973.2|85948.2|85970.1|85945.1|85973.2|85948.2|85968.4|85943.4|54
1628078020000|2021-08-04 11:53:40|85970.8|85945.8|85956.4|85931.4|85971|85946|85954.2|85929.2|47
1628078030000|2021-08-04 11:53:50|85955.8|85930.8|85956.7|85931.7|85956.7|85931.7|85954.7|85929.7|44
1628078040000|2021-08-04 11:54:00|85956.5|85931.5|85952.9|85927.9|85956.5|85931.5|85952.3|85927.3|35
1628078050000|2021-08-04 11:54:10|85952.8|85927.8|85953.3|85928.3|85953.5|85928.5|85952.4|85927.4|27
1628078060000|2021-08-04 11:54:20|85953|85928|85959|85934|85960|85935|85952.5|85927.5|24
1628078070000|2021-08-04 11:54:30|85959.2|85934.2|85963.2|85938.2|85964.1|85939.1|85957.7|85932.7|36
1628078080000|2021-08-04 11:54:40|85963.7|85938.7|85954.8|85929.8|85964.3|85939.3|85952.7|85927.7|46
1628078090000|2021-08-04 11:54:50|85955.1|85930.1|85953.2|85928.2|85955.2|85930.2|85953.1|85928.1|37
1628078100000|2021-08-04 11:55:00|85952|85927|85954|85929|85954.5|85929.5|85948.9|85923.9|55
1628078110000|2021-08-04 11:55:10|85953.7|85928.7|85954.3|85929.3|85955.8|85930.8|85952.7|85927.7|43
1628078120000|2021-08-04 11:55:20|85954.8|85929.8|85956.4|85931.4|85957.9|85932.9|85954.3|85929.3|46
1628078130000|2021-08-04 11:55:30|85956.5|85931.5|85957.6|85932.6|85957.9|85932.9|85955.9|85930.9|38
1628078140000|2021-08-04 11:55:40|85957.8|85932.8|85952.7|85927.7|85958.7|85933.7|85952.2|85927.2|43
1628078150000|2021-08-04 11:55:50|85952.5|85927.5|85952.9|85927.9|85953.8|85928.8|85951.8|85926.8|42
1628078160000|2021-08-04 11:56:00|85953.2|85928.2|85953.7|85928.7|85954.6|85929.6|85951.7|85926.7|37
1628078170000|2021-08-04 11:56:10|85953.9|85928.9|85950.1|85925.1|85953.9|85928.9|85949.8|85924.8|36
1628078180000|2021-08-04 11:56:20|85950.9|85925.9|85951.5|85926.5|85952.5|85927.5|85949.6|85924.6|35
1628078190000|2021-08-04 11:56:30|85950.6|85925.6|85950.7|85925.7|85963.5|85927.2|85947.7|85913.5|41
1628078200000|2021-08-04 11:56:40|85953|85928|85957.9|85932.9|85958.1|85933.1|85953|85928|41
1628078210000|2021-08-04 11:56:50|85957.8|85932.8|85956.5|85931.5|85957.9|85932.9|85955.6|85930.6|35
1628078220000|2021-08-04 11:57:00|85956.4|85931.4|85951.1|85926.1|85957.2|85932.2|85950.7|85925.7|50
1628078230000|2021-08-04 11:57:10|85951.2|85926.2|85951.9|85926.9|85952.3|85927.3|85951.2|85926.2|37
1628078240000|2021-08-04 11:57:20|85952.2|85927.2|85953.7|85928.7|85955.9|85930.9|85952.2|85927.2|38
1628078250000|2021-08-04 11:57:30|85954.1|85929.1|85955.9|85930.9|85956.4|85931.4|85954.1|85929.1|40
1628078260000|2021-08-04 11:57:40|85956|85931|85956.2|85931.2|85956.4|85931.4|85955.3|85930.3|22
1628078270000|2021-08-04 11:57:50|85956|85931|85959.3|85934.3|85960.5|85935.5|85956|85931|38
1628078280000|2021-08-04 11:58:00|85959.1|85934.1|85966|85941|85966|85941|85957.4|85932.4|46
1628078290000|2021-08-04 11:58:10|85965.5|85940.5|85969.2|85944.2|85969.3|85944.3|85964.1|85939.1|52
1628078300000|2021-08-04 11:58:20|85969.1|85944.1|85966.8|85941.8|85969.5|85944.5|85966.4|85941.4|39
1628078310000|2021-08-04 11:58:30|85966.9|85941.9|85968.8|85943.8|85970.4|85945.4|85966.3|85941.3|52
1628078320000|2021-08-04 11:58:40|85968.4|85943.4|85961.2|85936.2|85970.3|85945.3|85961.2|85936.2|51
1628078330000|2021-08-04 11:58:50|85961.4|85936.4|85961|85936|85962.2|85937.2|85960.8|85935.8|37
1628078340000|2021-08-04 11:59:00|85961.1|85936.1|85962.6|85937.6|85962.9|85937.9|85960.8|85935.8|38
1628078350000|2021-08-04 11:59:10|85963.6|85938.6|85959.4|85934.4|85965.8|85940.8|85959|85934|44
1628078360000|2021-08-04 11:59:20|85959.5|85934.5|85958.3|85933.3|85961.3|85936.3|85958.3|85933.3|38
1628078370000|2021-08-04 11:59:30|85958.5|85933.5|85959.3|85934.3|85959.3|85934.3|85956|85931|52
1628078380000|2021-08-04 11:59:40|85959.4|85934.4|85951.9|85926.9|85959.4|85934.4|85950.7|85925.7|59
1628078390000|2021-08-04 11:59:50|85951.5|85926.5|85971.3|85946.3|85971.5|85946.5|85951.3|85926.3|66
1628078400000|2021-08-04 12:00:00|85970.9|85945.9|85975.7|85950.7|85979.4|85954.4|85970.9|85945.9|67
1628078410000|2021-08-04 12:00:10|85975.6|85950.6|85988.7|85963.7|85995.1|85965.8|85975.5|85941.4|61
1628078420000|2021-08-04 12:00:20|85989.2|85964.2|85989.7|85964.7|86002.3|85965.8|85988.1|85951.5|42
1628078430000|2021-08-04 12:00:30|85989.9|85964.9|85984.3|85959.3|85990.1|85965.1|85984.2|85959.2|16
1628078440000|2021-08-04 12:00:40|85985|85960|85987.9|85962.9|85996.1|85962.9|85982.4|85944.4|56
1628078450000|2021-08-04 12:00:50|85987.1|85962.1|85985.8|85960.8|85989.3|85964.3|85984.5|85959.5|49
1628078460000|2021-08-04 12:01:00|85986.4|85961.4|85984.2|85959.2|85987|85962|85982.8|85957.8|51
1628078470000|2021-08-04 12:01:10|85984.5|85959.5|85985.8|85960.8|85986|85961|85983.4|85958.4|45
1628078480000|2021-08-04 12:01:20|85985.5|85960.5|85986.7|85961.7|85987|85962|85981.9|85956.9|42
1628078490000|2021-08-04 12:01:30|85986.6|85961.6|85983.5|85958.5|85988.4|85963.4|85983.3|85958.3|49
1628078500000|2021-08-04 12:01:40|85983.7|85958.7|85982.1|85957.1|85985.8|85960.8|85980.5|85955.5|44
1628078510000|2021-08-04 12:01:50|85982.5|85957.5|85985.7|85960.7|85985.7|85960.7|85981.4|85956.4|40
1628078520000|2021-08-04 12:02:00|85985.3|85960.3|85985.8|85960.8|85985.9|85960.9|85982.8|85957.8|37
1628078530000|2021-08-04 12:02:10|85985.7|85960.7|85987|85962|85987.2|85962.2|85985.5|85960.5|36
1628078540000|2021-08-04 12:02:20|85986.7|85961.7|85988.4|85963.4|85988.8|85963.8|85984.8|85959.8|50
1628078550000|2021-08-04 12:02:30|85988.8|85963.8|85988.3|85963.3|85988.9|85963.9|85987.8|85962.8|35
1628078560000|2021-08-04 12:02:40|85988.2|85963.2|85988.7|85963.7|85989|85964|85988.2|85963.2|25
1628078570000|2021-08-04 12:02:50|85988.6|85963.6|85987|85962|85988.6|85963.6|85986.4|85961.4|34
1628078580000|2021-08-04 12:03:00|85984|85959|85982.6|85957.6|85984.8|85959.8|85981.8|85956.8|29
1628078590000|2021-08-04 12:03:10|85983|85958|85981.6|85956.6|85983.4|85958.4|85980.7|85955.7|44
1628078600000|2021-08-04 12:03:20|85981.5|85956.5|85987|85962|85987.3|85962.3|85980.7|85955.7|38
1628078610000|2021-08-04 12:03:30|85985.3|85960.3|85986.4|85961.4|85986.5|85961.5|85984.2|85959.2|38
1628078620000|2021-08-04 12:03:40|85986.1|85961.1|85993.6|85968.6|85993.6|85968.6|85985.1|85960.1|48
1628078630000|2021-08-04 12:03:50|85993.9|85968.9|85994.6|85969.6|85995.5|85970.5|85993.9|85968.9|49
1628078640000|2021-08-04 12:04:00|85994.7|85969.7|85993.8|85968.8|85995.2|85970.2|85993.7|85968.7|29
1628078650000|2021-08-04 12:04:10|85994.2|85969.2|85999.9|85974.9|86000.8|85975.8|85994.2|85969.2|42
1628078660000|2021-08-04 12:04:20|85999.5|85974.5|85997.5|85972.5|85999.6|85974.6|85996.7|85971.7|44
1628078670000|2021-08-04 12:04:30|85997.6|85972.6|85991.5|85966.5|85998.2|85973.2|85989.6|85964.6|39
1628078680000|2021-08-04 12:04:40|85992|85967|85991|85966|85992.8|85967.8|85990.8|85965.8|43
1628078690000|2021-08-04 12:04:50|85990.9|85965.9|85992.5|85967.5|85992.8|85967.8|85989.7|85964.7|40
1628078700000|2021-08-04 12:05:00|85992|85967|86001.1|85976.1|86002|85977|85992|85967|49
1628078710000|2021-08-04 12:05:10|86001.6|85976.6|85999.9|85974.9|86003.4|85978.4|85999.4|85974.4|39
1628078720000|2021-08-04 12:05:20|86000.4|85975.4|85999.7|85974.7|86002.2|85977.2|85999.5|85974.5|36
1628078730000|2021-08-04 12:05:30|85999.6|85974.6|85998.7|85973.7|86001.5|85976.5|85996.2|85971.2|44
1628078740000|2021-08-04 12:05:40|86000.2|85975.2|86009.1|85984.1|86010.7|85985.7|85997.2|85958.7|52
1628078750000|2021-08-04 12:05:50|86009|85984|86008.6|85983.6|86009.6|85984.6|86008|85983|46
1628078760000|2021-08-04 12:06:00|86008.5|85983.5|86007.7|85982.7|86010.1|85985.1|86007.6|85982.6|42
1628078770000|2021-08-04 12:06:10|86007.5|85982.5|86011.1|85986.1|86011.9|85986.9|86007.4|85982.4|45
1628078780000|2021-08-04 12:06:20|86010.5|85985.5|86008.7|85983.7|86011.4|85986.4|86008.3|85983.3|39
1628078790000|2021-08-04 12:06:30|86008.6|85983.6|85997.1|85972.1|86008.6|85983.6|85995.9|85970.9|55
1628078800000|2021-08-04 12:06:40|85997|85972|85995.4|85970.4|85997.9|85972.9|85994.9|85969.9|41
1628078810000|2021-08-04 12:06:50|85994.9|85969.9|85989.9|85964.9|85995.9|85970.9|85988.3|85963.3|36
1628078820000|2021-08-04 12:07:00|85991.4|85966.4|85986.5|85961.5|85991.4|85966.4|85986|85961|39
1628078830000|2021-08-04 12:07:10|85986.4|85961.4|85987.7|85962.7|85987.9|85962.9|85985.9|85960.9|36
1628078840000|2021-08-04 12:07:20|85987.4|85962.4|85986.4|85961.4|85987.5|85962.5|85985.6|85960.6|21
1628078850000|2021-08-04 12:07:30|85986.3|85961.3|85971.2|85946.2|85986.5|85961.5|85969.2|85944.2|52
1628078860000|2021-08-04 12:07:40|85971.5|85946.5|85966.6|85941.6|85971.5|85946.5|85965.3|85940.3|36
1628078870000|2021-08-04 12:07:50|85966.5|85941.5|85965.6|85940.6|85968.3|85943.3|85964.9|85939.9|35
1628078880000|2021-08-04 12:08:00|85965.3|85940.3|85967.4|85942.4|85968.5|85943.5|85965|85940|38
1628078890000|2021-08-04 12:08:10|85968|85943|85971.3|85946.3|85971.3|85946.3|85967.7|85942.7|38
1628078900000|2021-08-04 12:08:20|85971.4|85946.4|85970.5|85945.5|85972.1|85947.1|85969|85944|42
1628078910000|2021-08-04 12:08:30|85970.4|85945.4|85968.3|85943.3|85970.6|85945.6|85967.4|85942.4|39
1628078920000|2021-08-04 12:08:40|85968.2|85943.2|85967.5|85942.5|85968.5|85943.5|85966.4|85941.4|37
1628078930000|2021-08-04 12:08:50|85967.8|85942.8|85972|85947|85972.8|85947.8|85967.1|85942.1|43
1628078940000|2021-08-04 12:09:00|85971.9|85946.9|85970.8|85945.8|85972.2|85947.2|85969.9|85944.9|43
1628078950000|2021-08-04 12:09:10|85970.6|85945.6|85965.9|85940.9|85970.7|85945.7|85962.4|85937.4|53
1628078960000|2021-08-04 12:09:20|85965.8|85940.8|85962.7|85937.7|85966.1|85941.1|85960.8|85935.8|48
1628078970000|2021-08-04 12:09:30|85963.2|85938.2|85963.6|85938.6|85964.1|85939.1|85963|85938|26
1628078980000|2021-08-04 12:09:40|85963.3|85938.3|85954.5|85929.5|85964|85939|85953.1|85928.1|42
1628078990000|2021-08-04 12:09:50|85954.8|85929.8|85953.3|85928.3|85955|85930|85952.5|85927.5|39
1628079000000|2021-08-04 12:10:00|85951.8|85926.8|85953.8|85928.8|85954.1|85929.1|85949|85924|45
1628079010000|2021-08-04 12:10:10|85953.9|85928.9|85951.4|85926.4|85954.8|85929.8|85950.5|85925.5|31
1628079020000|2021-08-04 12:10:20|85950.9|85925.9|85950.3|85925.3|85951|85926|85949|85924|29
1628079030000|2021-08-04 12:10:30|85950.4|85925.4|85951|85926|85952|85927|85949.3|85924.3|37
1628079040000|2021-08-04 12:10:40|85951.2|85926.2|85954.1|85929.1|85954.1|85929.1|85950.4|85925.4|27
1628079050000|2021-08-04 12:10:50|85954.4|85929.4|85952.3|85927.3|85954.5|85929.5|85951.5|85926.5|34
1628079060000|2021-08-04 12:11:00|85952.4|85927.4|85956.3|85931.3|85958.5|85933.5|85952.4|85927.4|42
1628079070000|2021-08-04 12:11:10|85956.7|85931.7|85957.1|85932.1|85957.5|85932.5|85956.6|85931.6|19
1628079080000|2021-08-04 12:11:20|85957|85932|85956.6|85931.6|85958|85933|85956.2|85931.2|19
1628079090000|2021-08-04 12:11:30|85956.9|85931.9|85956.8|85931.8|85957.2|85932.2|85956.3|85931.3|21
1628079100000|2021-08-04 12:11:40|85956.7|85931.7|85951.6|85926.6|85956.7|85931.7|85951.1|85926.1|28
1628079110000|2021-08-04 12:11:50|85951.2|85926.2|85953.1|85928.1|85954|85929|85951.2|85926.2|23
1628079120000|2021-08-04 12:12:00|85952.9|85927.9|85952.2|85927.2|85954.1|85929.1|85951.7|85926.7|29
1628079130000|2021-08-04 12:12:10|85952.1|85927.1|85951.4|85926.4|85952.1|85927.1|85951.2|85926.2|20
1628079140000|2021-08-04 12:12:20|85951.5|85926.5|85952|85927|85952|85927|85951.4|85926.4|14
1628079150000|2021-08-04 12:12:30|85951.6|85926.6|85954.5|85929.5|85954.9|85929.9|85950.3|85925.3|26
1628079160000|2021-08-04 12:12:40|85954.7|85929.7|85953.8|85928.8|85955.2|85930.2|85953.6|85928.6|33
1628079170000|2021-08-04 12:12:50|85954.1|85929.1|85958.1|85933.1|85958.3|85933.3|85953.7|85928.7|26
1628079180000|2021-08-04 12:13:00|85958|85933|85957.5|85932.5|85958.7|85933.7|85956.9|85931.9|31
1628079190000|2021-08-04 12:13:10|85957.4|85932.4|85956.9|85931.9|85957.4|85932.4|85956.3|85931.3|24
1628079200000|2021-08-04 12:13:20|85956.8|85931.8|85955.4|85930.4|85957|85932|85954.8|85929.8|24
1628079210000|2021-08-04 12:13:30|85955.1|85930.1|85954.1|85929.1|85956.2|85931.2|85954|85929|37
1628079220000|2021-08-04 12:13:40|85954.7|85929.7|85983.8|85933.8|85984|85947.7|85954.7|85929.5|49
1628079230000|2021-08-04 12:13:50|85983.7|85933.7|85968.5|85943.5|85984.7|85947.1|85967.5|85933.4|38
1628079240000|2021-08-04 12:14:00|85968.7|85943.7|85984.7|85934.7|85985.6|85944.2|85967.7|85930.7|33
1628079250000|2021-08-04 12:14:10|85985.2|85935.2|85977.4|85952.4|85987.6|85952.4|85974.8|85933.6|35
1628079260000|2021-08-04 12:14:20|85991.6|85941.6|85979.3|85954.3|85992.6|85957.6|85978.5|85941.5|43
1628079270000|2021-08-04 12:14:30|85979.4|85954.4|85978.1|85953.1|85992.6|85954.6|85976.3|85938.3|56
1628079280000|2021-08-04 12:14:40|85991.3|85941.3|85994.7|85944.7|85998.2|85958.2|85981.2|85940.6|67
1628079290000|2021-08-04 12:14:50|85994.9|85944.9|86002.4|85952.4|86003.3|85953.3|85994|85944|56
1628079300000|2021-08-04 12:15:00|86001|85951|85928|85878|86001.7|85951.7|85924.3|85874.3|76
1628079310000|2021-08-04 12:15:10|85929.2|85879.2|85913.3|85863.3|85929.2|85879.2|85909|85859|71
1628079320000|2021-08-04 12:15:20|85912.5|85862.5|85927.4|85877.4|85933.6|85893.1|85912.5|85862.5|70
1628079330000|2021-08-04 12:15:30|85927.2|85877.2|85913.1|85863.1|85930.5|85887.8|85899.9|85861.8|69
1628079340000|2021-08-04 12:15:40|85912.4|85862.4|85900.8|85875.8|85915.9|85878.5|85897.4|85859.7|68
1628079350000|2021-08-04 12:15:50|85902.4|85877.4|85898.3|85873.3|85913.9|85877.4|85892.3|85853.6|59
1628079360000|2021-08-04 12:16:00|85897.7|85872.7|85891|85866|85908.7|85876.3|85882.3|85846.6|72
1628079370000|2021-08-04 12:16:10|85890.5|85865.5|85894.5|85869.5|85895.3|85870.3|85888.4|85863.4|64
1628079380000|2021-08-04 12:16:20|85894.8|85869.8|85892.2|85867.2|85905.2|85871.7|85884.2|85849.9|66
1628079390000|2021-08-04 12:16:30|85892|85867|85895.6|85870.6|85904.4|85874.8|85888.9|85854.4|63
1628079400000|2021-08-04 12:16:40|85895.5|85870.5|85893.3|85868.3|85896.9|85871.9|85891.7|85866.7|66
1628079410000|2021-08-04 12:16:50|85892.9|85867.9|85892.1|85867.1|85895.8|85870.8|85884.2|85859.2|72
1628079420000|2021-08-04 12:17:00|85891.4|85866.4|85887.5|85862.5|85895|85870|85887.2|85862.2|72
1628079430000|2021-08-04 12:17:10|85890.3|85865.3|85915|85865|85917.2|85876.2|85885.9|85860.9|62
1628079440000|2021-08-04 12:17:20|85903.3|85878.3|85915.4|85890.4|85915.6|85890.6|85900.2|85875.2|66
1628079450000|2021-08-04 12:17:30|85916.5|85891.5|85921|85896|85937.8|85900.8|85914.3|85883.6|55
1628079460000|2021-08-04 12:17:40|85920.9|85895.9|85937.4|85912.4|85937.4|85912.4|85915.8|85879.3|58
1628079470000|2021-08-04 12:17:50|85948.7|85898.7|85926.7|85901.7|85957.9|85921.6|85925.2|85888.2|72
1628079480000|2021-08-04 12:18:00|85927.9|85902.9|85936.5|85911.5|85960.5|85923.4|85926.4|85894.9|72
1628079490000|2021-08-04 12:18:10|85936.4|85911.4|85933.4|85908.4|85936.4|85911.4|85928.5|85903.5|58
1628079500000|2021-08-04 12:18:20|85930.3|85905.3|85916.7|85891.7|85942.3|85905.3|85915.7|85890.7|67
1628079510000|2021-08-04 12:18:30|85916.6|85891.6|85914.8|85889.8|85920.5|85895.5|85913.8|85888.8|53
1628079520000|2021-08-04 12:18:40|85914.7|85889.7|85915.2|85890.2|85915.4|85890.4|85910.9|85885.9|59
1628079530000|2021-08-04 12:18:50|85915.9|85890.9|85928.5|85903.5|85928.5|85903.5|85913.3|85888.3|65
1628079540000|2021-08-04 12:19:00|85929.9|85904.9|85956.5|85931.5|85956.5|85931.5|85927.2|85902.2|71
1628079550000|2021-08-04 12:19:10|85956.2|85931.2|85951.1|85926.1|85976.4|85940.6|85950.4|85917.1|72
1628079560000|2021-08-04 12:19:20|85949.2|85924.2|85943.2|85918.2|85957.7|85925.8|85941.3|85905.4|65
1628079570000|2021-08-04 12:19:30|85942.9|85917.9|85936.8|85911.8|85943.1|85918.1|85935.4|85910.4|60
1628079580000|2021-08-04 12:19:40|85936.3|85911.3|85929|85904|85938.4|85913.4|85927.9|85902.9|54
1628079590000|2021-08-04 12:19:50|85929.7|85904.7|85939.2|85914.2|85939.2|85914.2|85928.8|85903.8|55
1628079600000|2021-08-04 12:20:00|85937.5|85912.5|85944.5|85919.5|85950.5|85925.5|85935.4|85910.4|63
1628079610000|2021-08-04 12:20:10|85944.6|85919.6|85950|85925|85950|85925|85943.3|85918.3|68
1628079620000|2021-08-04 12:20:20|85949.8|85924.8|85957.2|85932.2|85957.4|85932.4|85948.8|85923.8|57
1628079630000|2021-08-04 12:20:30|85957.3|85932.3|85950.2|85925.2|85957.4|85932.4|85950.2|85925.2|59
1628079640000|2021-08-04 12:20:40|85950.4|85925.4|85959.2|85934.2|85961.3|85936.3|85948.4|85923.4|62
1628079650000|2021-08-04 12:20:50|85960.4|85935.4|85962.2|85937.2|85962.2|85937.2|85958.1|85933.1|47
1628079660000|2021-08-04 12:21:00|85962.1|85937.1|85956.7|85931.7|85962.1|85937.1|85954.7|85929.7|54
1628079670000|2021-08-04 12:21:10|85956.4|85931.4|85960.2|85935.2|85962.4|85937.4|85955.7|85930.7|57
1628079680000|2021-08-04 12:21:20|85959.9|85934.9|85958.5|85933.5|85962|85937|85956|85931|59
1628079690000|2021-08-04 12:21:30|85955.8|85930.8|85959|85934|85959.9|85934.9|85954.7|85929.7|42
1628079700000|2021-08-04 12:21:40|85959.1|85934.1|85962.1|85937.1|85963.2|85938.2|85958.8|85933.8|49
1628079710000|2021-08-04 12:21:50|85962.3|85937.3|85959|85934|85962.6|85937.6|85959|85934|47
1628079720000|2021-08-04 12:22:00|85958.6|85933.6|85958.4|85933.4|85958.9|85933.9|85951|85926|60
1628079730000|2021-08-04 12:22:10|85958.2|85933.2|85955|85930|85959|85934|85954.5|85929.5|42
1628079740000|2021-08-04 12:22:20|85954.4|85929.4|85954.7|85929.7|85955.2|85930.2|85950.2|85925.2|53
1628079750000|2021-08-04 12:22:30|85954.8|85929.8|85947.5|85922.5|85955|85930|85947.2|85922.2|52
1628079760000|2021-08-04 12:22:40|85947.4|85922.4|85949|85924|85950.7|85925.7|85947.2|85922.2|40
1628079770000|2021-08-04 12:22:50|85949.4|85924.4|85947.1|85922.1|85950.1|85925.1|85946.7|85921.7|55
1628079780000|2021-08-04 12:23:00|85947|85922|85938.8|85913.8|85947|85922|85938.6|85913.6|48
1628079790000|2021-08-04 12:23:10|85938.7|85913.7|85945.6|85920.6|85946.9|85921.9|85938.4|85913.4|54
1628079800000|2021-08-04 12:23:20|85945.5|85920.5|85959|85934|85959.3|85934.3|85945.4|85920.4|55
1628079810000|2021-08-04 12:23:30|85959.1|85934.1|85949.3|85924.3|85959.3|85934.3|85948.2|85923.2|56
1628079820000|2021-08-04 12:23:40|85949.6|85924.6|85955.7|85930.7|85956.4|85931.4|85949.3|85924.3|52
1628079830000|2021-08-04 12:23:50|85955.5|85930.5|85952.8|85927.8|85955.7|85930.7|85952.3|85927.3|44
1628079840000|2021-08-04 12:24:00|85953|85928|85945.6|85920.6|85953.8|85928.8|85944.6|85919.6|58
1628079850000|2021-08-04 12:24:10|85945|85920|85940.4|85915.4|85949.5|85920.7|85937.2|85899.5|50
1628079860000|2021-08-04 12:24:20|85940.5|85915.5|85941.2|85916.2|85944.2|85919.2|85940.3|85915.3|44
1628079870000|2021-08-04 12:24:30|85941.1|85916.1|85941.6|85916.6|85942|85917|85939.9|85914.9|48
1628079880000|2021-08-04 12:24:40|85941.9|85916.9|85932.7|85907.7|85942.4|85917.4|85931.6|85906.6|38
1628079890000|2021-08-04 12:24:50|85932.5|85907.5|85932.5|85907.5|85934.1|85909.1|85927.8|85902.8|45
1628079900000|2021-08-04 12:25:00|85932.6|85907.6|85928.3|85903.3|85932.8|85907.8|85928.3|85903.3|43
1628079910000|2021-08-04 12:25:10|85928.5|85903.5|85926.3|85901.3|85932.4|85907.4|85926.1|85901.1|47
1628079920000|2021-08-04 12:25:20|85926.4|85901.4|85910.6|85885.6|85926.4|85901.4|85910.6|85885.6|49
1628079930000|2021-08-04 12:25:30|85910.7|85885.7|85912.7|85887.7|85913.1|85888.1|85906.8|85881.8|55
1628079940000|2021-08-04 12:25:40|85912.9|85887.9|85908.2|85883.2|85913.1|85888.1|85905|85880|54
1628079950000|2021-08-04 12:25:50|85908.3|85883.3|85918.3|85893.3|85918.3|85893.3|85907.9|85882.9|42
1628079960000|2021-08-04 12:26:00|85918.7|85893.7|85912.5|85887.5|85918.9|85893.9|85911.2|85886.2|56
1628079970000|2021-08-04 12:26:10|85912.1|85887.1|85918.7|85893.7|85919|85894|85911.8|85886.8|39
1628079980000|2021-08-04 12:26:20|85918|85893|85911|85886|85918.5|85893.5|85911|85886|40
1628079990000|2021-08-04 12:26:30|85910.9|85885.9|85909.2|85884.2|85910.9|85885.9|85908|85883|37
1628080000000|2021-08-04 12:26:40|85909|85884|85908.8|85883.8|85912.6|85887.6|85907.4|85882.4|37
1628080010000|2021-08-04 12:26:50|85909.1|85884.1|85909.5|85884.5|85909.5|85884.5|85906.6|85881.6|39
1628080020000|2021-08-04 12:27:00|85909.6|85884.6|85907.9|85882.9|85909.6|85884.6|85905|85880|48
1628080030000|2021-08-04 12:27:10|85907.3|85882.3|85907.1|85882.1|85907.3|85882.3|85903|85878|50
1628080040000|2021-08-04 12:27:20|85907.5|85882.5|85906.8|85881.8|85909.3|85884.3|85905.3|85880.3|60
1628080050000|2021-08-04 12:27:30|85906.6|85881.6|85913.5|85888.5|85913.5|85888.5|85905.1|85880.1|42
1628080060000|2021-08-04 12:27:40|85913.2|85888.2|85919.4|85894.4|85919.5|85894.5|85912.3|85887.3|55
1628080070000|2021-08-04 12:27:50|85919.6|85894.6|85918.6|85893.6|85919.6|85894.6|85917.8|85892.8|36
1628080080000|2021-08-04 12:28:00|85918.3|85893.3|85912.5|85887.5|85919.5|85894.5|85910.7|85885.7|45
1628080090000|2021-08-04 12:28:10|85913|85888|85908.5|85883.5|85913|85888|85907.6|85882.6|49
1628080100000|2021-08-04 12:28:20|85908.1|85883.1|85911.1|85886.1|85912.4|85887.4|85908|85883|41
1628080110000|2021-08-04 12:28:30|85911.2|85886.2|85911|85886|85912|85887|85910.4|85885.4|29
1628080120000|2021-08-04 12:28:40|85911.4|85886.4|85917.4|85892.4|85917.4|85892.4|85907.5|85882.5|48
1628080130000|2021-08-04 12:28:50|85917|85892|85911.7|85886.7|85920.3|85895.3|85910.9|85885.9|55
1628080140000|2021-08-04 12:29:00|85911.6|85886.6|85914.5|85889.5|85917.7|85892.7|85910.5|85885.5|50
1628080150000|2021-08-04 12:29:10|85914.1|85889.1|85919.5|85894.5|85920.2|85895.2|85912.9|85887.9|55
1628080160000|2021-08-04 12:29:20|85919.7|85894.7|85934.4|85909.4|85934.4|85909.4|85918.7|85893.7|50
1628080170000|2021-08-04 12:29:30|85934.5|85909.5|85935.4|85910.4|85936.1|85911.1|85933.7|85908.7|47
1628080180000|2021-08-04 12:29:40|85935.1|85910.1|85934.1|85909.1|85935.4|85910.4|85932.5|85907.5|37
1628080190000|2021-08-04 12:29:50|85934|85909|85936|85911|85936|85911|85932.5|85907.5|45
1628080200000|2021-08-04 12:30:00|85935.9|85910.9|85937.5|85912.5|85940.4|85915.4|85935.5|85910.5|57
1628080210000|2021-08-04 12:30:10|85937.6|85912.6|85915.9|85890.9|85937.8|85912.8|85913.4|85888.4|61
1628080220000|2021-08-04 12:30:20|85917.1|85892.1|85924.5|85899.5|85925|85900|85914.8|85889.8|60
1628080230000|2021-08-04 12:30:30|85924.7|85899.7|85922.6|85897.6|85925.6|85900.6|85919.3|85894.3|55
1628080240000|2021-08-04 12:30:40|85922.7|85897.7|85926.4|85901.4|85927|85902|85922|85897|52
1628080250000|2021-08-04 12:30:50|85925.8|85900.8|85926.4|85901.4|85927.2|85902.2|85918.6|85893.6|56
1628080260000|2021-08-04 12:31:00|85925.7|85900.7|85923.8|85898.8|85926.7|85901.7|85918.2|85893.2|57
1628080270000|2021-08-04 12:31:10|85923.7|85898.7|85931.3|85906.3|85931.8|85906.8|85923.6|85898.6|41
1628080280000|2021-08-04 12:31:20|85931.7|85906.7|85929.8|85904.8|85933.6|85908.6|85928.8|85903.8|45
1628080290000|2021-08-04 12:31:30|85930.8|85905.8|85929.9|85904.9|85932.6|85907.6|85927.1|85902.1|57
1628080300000|2021-08-04 12:31:40|85929.6|85904.6|85920.9|85895.9|85930.9|85905.9|85920.8|85895.8|55
1628080310000|2021-08-04 12:31:50|85921.4|85896.4|85925.8|85900.8|85928.9|85903.9|85921.4|85896.4|45
1628080320000|2021-08-04 12:32:00|85925.9|85900.9|85922.6|85897.6|85927.9|85902.9|85922.4|85897.4|52
1628080330000|2021-08-04 12:32:10|85922.1|85897.1|85925.2|85900.2|85927.8|85902.8|85921.7|85896.7|58
1628080340000|2021-08-04 12:32:20|85925.5|85900.5|85928.4|85903.4|85928.9|85903.9|85924|85899|50
1628080350000|2021-08-04 12:32:30|85928.5|85903.5|85927.9|85902.9|85928.6|85903.6|85926.6|85901.6|39
1628080360000|2021-08-04 12:32:40|85928|85903|85930.3|85905.3|85930.7|85905.7|85927.4|85902.4|51
1628080370000|2021-08-04 12:32:50|85931.9|85906.9|85928.3|85903.3|85931.9|85906.9|85928.3|85903.3|51
1628080380000|2021-08-04 12:33:00|85928.6|85903.6|85926.2|85901.2|85928.6|85903.6|85921.2|85896.2|44
1628080390000|2021-08-04 12:33:10|85926.3|85901.3|85915.3|85890.3|85926.3|85901.3|85915.3|85890.3|43
1628080400000|2021-08-04 12:33:20|85915.4|85890.4|85915.8|85890.8|85917.6|85892.6|85912.7|85887.7|49
1628080410000|2021-08-04 12:33:30|85915.7|85890.7|85915.4|85890.4|85916.6|85891.6|85912.3|85887.3|55
1628080420000|2021-08-04 12:33:40|85915.6|85890.6|85914.4|85889.4|85919.2|85894.2|85914.2|85889.2|49
1628080430000|2021-08-04 12:33:50|85913.9|85888.9|85914|85889|85918.5|85893.5|85913.9|85888.9|39
1628080440000|2021-08-04 12:34:00|85914.1|85889.1|85911.8|85886.8|85914.3|85889.3|85908.7|85883.7|43
1628080450000|2021-08-04 12:34:10|85911.7|85886.7|85907.9|85882.9|85912.7|85887.7|85906.6|85881.6|53
1628080460000|2021-08-04 12:34:20|85907|85882|85898.4|85873.4|85908.1|85883.1|85898.1|85873.1|52
1628080470000|2021-08-04 12:34:30|85898.5|85873.5|85889.6|85864.6|85899.2|85874.2|85889.1|85864.1|45
1628080480000|2021-08-04 12:34:40|85889.3|85864.3|85883.8|85858.8|85893.2|85868.2|85878.8|85853.8|60
1628080490000|2021-08-04 12:34:50|85884|85859|85885.2|85860.2|85888.6|85863.6|85880.1|85855.1|58
1628080500000|2021-08-04 12:35:00|85885.8|85860.8|85875.2|85850.2|85886|85861|85872.3|85847.3|61
1628080510000|2021-08-04 12:35:10|85876|85851|85870.3|85845.3|85876|85851|85866.3|85841.3|54
1628080520000|2021-08-04 12:35:20|85870.7|85845.7|85879|85854|85879|85854|85868.9|85843.9|55
1628080530000|2021-08-04 12:35:30|85877.8|85852.8|85873.6|85848.6|85879.1|85854.1|85872.3|85847.3|54
1628080540000|2021-08-04 12:35:40|85873.2|85848.2|85880.3|85855.3|85881|85856|85871.6|85846.6|53
1628080550000|2021-08-04 12:35:50|85880.5|85855.5|85883.5|85858.5|85886.5|85861.5|85880.3|85855.3|47
1628080560000|2021-08-04 12:36:00|85883.2|85858.2|85893.2|85868.2|85893.6|85868.6|85882.7|85857.7|55
1628080570000|2021-08-04 12:36:10|85893.4|85868.4|85899.7|85874.7|85901|85876|85892.7|85867.7|50
1628080580000|2021-08-04 12:36:20|85899.8|85874.8|85897.5|85872.5|85899.8|85874.8|85894.5|85869.5|58
1628080590000|2021-08-04 12:36:30|85897.4|85872.4|85891.7|85866.7|85897.4|85872.4|85890.4|85865.4|47
1628080600000|2021-08-04 12:36:40|85891.5|85866.5|85887.6|85862.6|85891.5|85866.5|85887.4|85862.4|43
1628080610000|2021-08-04 12:36:50|85887.7|85862.7|85887.7|85862.7|85892|85867|85887.5|85862.5|43
1628080620000|2021-08-04 12:37:00|85886.8|85861.8|85886.1|85861.1|85886.8|85861.8|85882.8|85857.8|49
1628080630000|2021-08-04 12:37:10|85886|85861|85886.6|85861.6|85886.6|85861.6|85885.3|85860.3|39
1628080640000|2021-08-04 12:37:20|85886.5|85861.5|85886.4|85861.4|85887.1|85862.1|85886|85861|25
1628080650000|2021-08-04 12:37:30|85886.5|85861.5|85882.1|85857.1|85886.7|85861.7|85881.2|85856.2|37
1628080660000|2021-08-04 12:37:40|85881.9|85856.9|85882|85857|85882.9|85857.9|85878.8|85853.8|40
1628080670000|2021-08-04 12:37:50|85882.1|85857.1|85878.9|85853.9|85882.1|85857.1|85878.7|85853.7|29
1628080680000|2021-08-04 12:38:00|85878.5|85853.5|85880.2|85855.2|85880.3|85855.3|85877.8|85852.8|43
1628080690000|2021-08-04 12:38:10|85880.3|85855.3|85874.9|85849.9|85880.3|85855.3|85874|85849|33
1628080700000|2021-08-04 12:38:20|85875|85850|85873.8|85848.8|85875|85850|85873.6|85848.6|33
1628080710000|2021-08-04 12:38:30|85873.9|85848.9|85863|85838|85873.9|85848.9|85863|85838|57
1628080720000|2021-08-04 12:38:40|85863.7|85838.7|85864.3|85839.3|85866.9|85841.9|85862.6|85837.6|49
1628080730000|2021-08-04 12:38:50|85864.5|85839.5|85865.9|85840.9|85867.3|85842.3|85863.6|85838.6|48
1628080740000|2021-08-04 12:39:00|85866.5|85841.5|85863.1|85838.1|85866.7|85841.7|85863|85838|47
1628080750000|2021-08-04 12:39:10|85863.2|85838.2|85867|85842|85867.1|85842.1|85863|85838|38
1628080760000|2021-08-04 12:39:20|85867.2|85842.2|85868.5|85843.5|85868.7|85843.7|85867.2|85842.2|36
1628080770000|2021-08-04 12:39:30|85868.6|85843.6|85867.6|85842.6|85869.6|85844.6|85867|85842|29
1628080780000|2021-08-04 12:39:40|85868.2|85843.2|85865.5|85840.5|85868.4|85843.4|85865.2|85840.2|43
1628080790000|2021-08-04 12:39:50|85865.1|85840.1|85866.6|85841.6|85867.8|85842.8|85865.1|85840.1|48
1628080800000|2021-08-04 12:40:00|85865.4|85840.4|85869.1|85844.1|85869.5|85844.5|85865|85840|37
1628080810000|2021-08-04 12:40:10|85868.8|85843.8|85867|85842|85868.8|85843.8|85864.2|85839.2|47
1628080820000|2021-08-04 12:40:20|85867.1|85842.1|85866.2|85841.2|85867.7|85842.7|85863.5|85838.5|37
1628080830000|2021-08-04 12:40:30|85866.3|85841.3|85867.2|85842.2|85867.2|85842.2|85865.9|85840.9|25
1628080840000|2021-08-04 12:40:40|85867.1|85842.1|85866.1|85841.1|85867.3|85842.3|85865.6|85840.6|36
1628080850000|2021-08-04 12:40:50|85866.4|85841.4|85866.6|85841.6|85867.9|85842.9|85864.9|85839.9|31
1628080860000|2021-08-04 12:41:00|85867.8|85842.8|85869.6|85844.6|85870.3|85845.3|85866|85841|40
1628080870000|2021-08-04 12:41:10|85869.5|85844.5|85866.2|85841.2|85869.5|85844.5|85865.2|85840.2|40
1628080880000|2021-08-04 12:41:20|85866.3|85841.3|85858.3|85833.3|85866.3|85841.3|85857.9|85832.9|40
1628080890000|2021-08-04 12:41:30|85858|85833|85857.9|85832.9|85859.3|85834.3|85856|85831|42
1628080900000|2021-08-04 12:41:40|85857.8|85832.8|85846.4|85821.4|85858.1|85833.1|85844.9|85819.9|38
1628080910000|2021-08-04 12:41:50|85846.3|85821.3|85840.7|85815.7|85846.4|85821.4|85839.7|85814.7|54
1628080920000|2021-08-04 12:42:00|85840.8|85815.8|85839.3|85814.3|85840.9|85815.9|85836.1|85811.1|46
1628080930000|2021-08-04 12:42:10|85838.6|85813.6|85836.8|85811.8|85838.9|85813.9|85836|85811|54
1628080940000|2021-08-04 12:42:20|85837|85812|85823.1|85798.1|85837|85812|85822.9|85797.9|60
1628080950000|2021-08-04 12:42:30|85822.3|85797.3|85820.1|85795.1|85832|85798.1|85815.5|85782|58
1628080960000|2021-08-04 12:42:40|85820.2|85795.2|85819.7|85794.7|85821.8|85796.8|85815|85790|44
1628080970000|2021-08-04 12:42:50|85819.9|85794.9|85830|85805|85830.3|85805.3|85818.8|85793.8|49
1628080980000|2021-08-04 12:43:00|85829.7|85804.7|85834.7|85809.7|85835.3|85810.3|85829.4|85804.4|40
1628080990000|2021-08-04 12:43:10|85834.4|85809.4|85835.3|85810.3|85836.3|85811.3|85834.4|85809.4|40
1628081000000|2021-08-04 12:43:20|85835.1|85810.1|85835|85810|85838.2|85813.2|85831.5|85806.5|51
1628081010000|2021-08-04 12:43:30|85834.9|85809.9|85831.9|85806.9|85835.3|85810.3|85831.9|85806.9|42
1628081020000|2021-08-04 12:43:40|85832|85807|85826.5|85801.5|85833.5|85808.5|85826.2|85801.2|52
1628081030000|2021-08-04 12:43:50|85826.3|85801.3|85817.3|85792.3|85826.5|85801.5|85816.7|85791.7|43
1628081040000|2021-08-04 12:44:00|85817.2|85792.2|85815.5|85790.5|85820.1|85795.1|85814.2|85789.2|50
1628081050000|2021-08-04 12:44:10|85816.5|85791.5|85817|85792|85818|85793|85814.8|85789.8|40
1628081060000|2021-08-04 12:44:20|85817.1|85792.1|85817|85792|85818.2|85793.2|85816.7|85791.7|34
1628081070000|2021-08-04 12:44:30|85816.7|85791.7|85816.6|85791.6|85816.9|85791.9|85814.9|85789.9|34
1628081080000|2021-08-04 12:44:40|85816.5|85791.5|85814.2|85789.2|85820.2|85795.2|85814.2|85789.2|47
1628081090000|2021-08-04 12:44:50|85813.4|85788.4|85809.8|85784.8|85813.6|85788.6|85805.3|85780.3|56
1628081100000|2021-08-04 12:45:00|85809.4|85784.4|85804.1|85779.1|85809.4|85784.4|85804|85779|56
1628081110000|2021-08-04 12:45:10|85803.9|85778.9|85803.7|85778.7|85806.6|85781.6|85803.1|85778.1|48
1628081120000|2021-08-04 12:45:20|85803.6|85778.6|85802.4|85777.4|85803.6|85778.6|85798.2|85773.2|51
1628081130000|2021-08-04 12:45:30|85803.7|85778.7|85805.9|85780.9|85807.8|85782.8|85803.7|85778.7|55
1628081140000|2021-08-04 12:45:40|85805.7|85780.7|85804.1|85779.1|85805.9|85780.9|85803.6|85778.6|41
1628081150000|2021-08-04 12:45:50|85804.5|85779.5|85800|85775|85805.2|85780.2|85799.4|85774.4|47
1628081160000|2021-08-04 12:46:00|85802.3|85777.3|85800.3|85775.3|85803|85778|85799.8|85774.8|37
1628081170000|2021-08-04 12:46:10|85800.9|85775.9|85797.5|85772.5|85800.9|85775.9|85797|85772|44
1628081180000|2021-08-04 12:46:20|85797.6|85772.6|85798|85773|85799.5|85774.5|85797.1|85772.1|30
1628081190000|2021-08-04 12:46:30|85797.8|85772.8|85794.2|85769.2|85798|85773|85794.1|85769.1|38
1628081200000|2021-08-04 12:46:40|85793.7|85768.7|85793.3|85768.3|85795|85770|85792.1|85767.1|42
1628081210000|2021-08-04 12:46:50|85793.9|85768.9|85797.5|85772.5|85799|85774|85790.9|85765.9|46
1628081220000|2021-08-04 12:47:00|85797.7|85772.7|85797.9|85772.9|85798.6|85773.6|85796.4|85771.4|45
1628081230000|2021-08-04 12:47:10|85797.6|85772.6|85797.5|85772.5|85799.2|85774.2|85797.2|85772.2|30
1628081240000|2021-08-04 12:47:20|85797.3|85772.3|85803.9|85778.9|85804.5|85779.5|85797.1|85772.1|30
1628081250000|2021-08-04 12:47:30|85804.1|85779.1|85804.4|85779.4|85805.8|85780.8|85803.3|85778.3|50
1628081260000|2021-08-04 12:47:40|85804.3|85779.3|85804.4|85779.4|85804.6|85779.6|85803.5|85778.5|28
1628081270000|2021-08-04 12:47:50|85804.3|85779.3|85814|85789|85817.4|85792.4|85804|85779|53
1628081280000|2021-08-04 12:48:00|85814.5|85789.5|85816|85791|85816|85791|85814.1|85789.1|43
1628081290000|2021-08-04 12:48:10|85815.7|85790.7|85822.5|85797.5|85822.8|85797.8|85815.7|85790.7|49
1628081300000|2021-08-04 12:48:20|85823.2|85798.2|85821.9|85796.9|85826.1|85801.1|85818.4|85793.4|61
1628081310000|2021-08-04 12:48:30|85822.6|85797.6|85821.5|85796.5|85823|85798|85819.1|85794.1|57
1628081320000|2021-08-04 12:48:40|85821.3|85796.3|85830.9|85805.9|85831.8|85806.8|85820.2|85795.2|53
1628081330000|2021-08-04 12:48:50|85831.7|85806.7|85839.5|85814.5|85839.5|85814.5|85830.7|85805.7|49
1628081340000|2021-08-04 12:49:00|85839.2|85814.2|85849.5|85824.5|85856.1|85831.1|85839.2|85814.2|54
1628081350000|2021-08-04 12:49:10|85850.3|85825.3|85856.3|85831.3|85857.3|85832.3|85850.1|85825.1|44
1628081360000|2021-08-04 12:49:20|85856.4|85831.4|85857.6|85832.6|85870.5|85832.6|85852.8|85818.6|43
1628081370000|2021-08-04 12:49:30|85857.9|85832.9|85852.4|85827.4|85857.9|85832.9|85849.7|85824.7|45
1628081380000|2021-08-04 12:49:40|85852.5|85827.5|85851.4|85826.4|85853.7|85828.7|85850.4|85825.4|54
1628081390000|2021-08-04 12:49:50|85851.3|85826.3|85850.7|85825.7|85852|85827|85846.6|85821.6|49
1628081400000|2021-08-04 12:50:00|85850.5|85825.5|85847.4|85822.4|85854.2|85829.2|85847.4|85822.4|58
1628081410000|2021-08-04 12:50:10|85848.2|85823.2|85847.9|85822.9|85848.2|85823.2|85845|85820|38
1628081420000|2021-08-04 12:50:20|85848|85823|85848.9|85823.9|85850.5|85825.5|85847.6|85822.6|32
1628081430000|2021-08-04 12:50:30|85848.5|85823.5|85848.5|85823.5|85849.2|85824.2|85847.6|85822.6|33
1628081440000|2021-08-04 12:50:40|85848.1|85823.1|85850.4|85825.4|85850.6|85825.6|85845.9|85820.9|38
1628081450000|2021-08-04 12:50:50|85850.3|85825.3|85854.4|85829.4|85855.4|85830.4|85849.4|85824.4|51
1628081460000|2021-08-04 12:51:00|85854.3|85829.3|85849.9|85824.9|85855.1|85830.1|85849.9|85824.9|46
1628081470000|2021-08-04 12:51:10|85850.2|85825.2|85843.9|85818.9|85850.3|85825.3|85843.5|85818.5|44
1628081480000|2021-08-04 12:51:20|85841.7|85816.7|85842.7|85817.7|85842.7|85817.7|85839.7|85814.7|34
1628081490000|2021-08-04 12:51:30|85843.3|85818.3|85841.1|85816.1|85843.3|85818.3|85838|85813|51
1628081500000|2021-08-04 12:51:40|85840.7|85815.7|85841.3|85816.3|85843.2|85818.2|85839.6|85814.6|44
1628081510000|2021-08-04 12:51:50|85841.7|85816.7|85841.1|85816.1|85842.8|85817.8|85840.7|85815.7|45
1628081520000|2021-08-04 12:52:00|85841|85816|85845|85820|85845.1|85820.1|85839.3|85814.3|54
1628081530000|2021-08-04 12:52:10|85846|85821|85848|85823|85850.4|85825.4|85845|85820|38
1628081540000|2021-08-04 12:52:20|85847.9|85822.9|85851|85826|85852|85827|85846.9|85821.9|48
1628081550000|2021-08-04 12:52:30|85850.7|85825.7|85855.7|85830.7|85856.1|85831.1|85849.8|85824.8|45
1628081560000|2021-08-04 12:52:40|85855.6|85830.6|85857.9|85832.9|85857.9|85832.9|85854.8|85829.8|35
1628081570000|2021-08-04 12:52:50|85857|85832|85852|85827|85857.6|85832.6|85851|85826|55
1628081580000|2021-08-04 12:53:00|85853.7|85828.7|85851|85826|85853.8|85828.8|85850.4|85825.4|39
1628081590000|2021-08-04 12:53:10|85851.3|85826.3|85853.7|85828.7|85854.8|85829.8|85851.3|85826.3|42
1628081600000|2021-08-04 12:53:20|85853.4|85828.4|85857|85832|85857|85832|85852.2|85827.2|29
1628081610000|2021-08-04 12:53:30|85857.5|85832.5|85851.8|85826.8|85870.5|85832.5|85849.7|85818.5|49
1628081620000|2021-08-04 12:53:40|85852.3|85827.3|85851.8|85826.8|85852.3|85827.3|85850.7|85825.7|38
1628081630000|2021-08-04 12:53:50|85851.4|85826.4|85855.3|85830.3|85856.4|85831.4|85851|85826|43
1628081640000|2021-08-04 12:54:00|85855.9|85830.9|85856.8|85831.8|85857.6|85832.6|85855.9|85830.9|42
1628081650000|2021-08-04 12:54:10|85856.6|85831.6|85860.7|85835.7|85862.4|85837.4|85856.6|85831.6|40
1628081660000|2021-08-04 12:54:20|85860.6|85835.6|85860.7|85835.7|85861.3|85836.3|85860.2|85835.2|31
1628081670000|2021-08-04 12:54:30|85860.5|85835.5|85862.3|85837.3|85864.5|85839.5|85860.3|85835.3|42
1628081680000|2021-08-04 12:54:40|85862.4|85837.4|85866.5|85841.5|85866.5|85841.5|85862.4|85837.4|32
1628081690000|2021-08-04 12:54:50|85866.3|85841.3|85869.5|85844.5|85870.5|85845.5|85863.8|85838.8|43
1628081700000|2021-08-04 12:55:00|85869.9|85844.9|85867.7|85842.7|85870.6|85845.6|85864.9|85839.9|49
1628081710000|2021-08-04 12:55:10|85867.8|85842.8|85863|85838|85867.8|85842.8|85863|85838|37
1628081720000|2021-08-04 12:55:20|85863.4|85838.4|85866.6|85841.6|85867.5|85842.5|85863.3|85838.3|41
1628081730000|2021-08-04 12:55:30|85866.2|85841.2|85868.2|85843.2|85868.4|85843.4|85865.7|85840.7|19
1628081740000|2021-08-04 12:55:40|85868.6|85843.6|85864.4|85839.4|85868.6|85843.6|85863.9|85838.9|36
1628081750000|2021-08-04 12:55:50|85864.2|85839.2|85862.6|85837.6|85864.5|85839.5|85861.7|85836.7|33
1628081760000|2021-08-04 12:56:00|85862.5|85837.5|85857.6|85832.6|85862.8|85837.8|85857.4|85832.4|44
1628081770000|2021-08-04 12:56:10|85857.4|85832.4|85846.8|85821.8|85859.7|85834.7|85846.7|85821.7|55
1628081780000|2021-08-04 12:56:20|85846.6|85821.6|85840.8|85815.8|85847.8|85822.8|85840.8|85815.8|46
1628081790000|2021-08-04 12:56:30|85841|85816|85838.9|85813.9|85841.9|85816.9|85838.7|85813.7|38
1628081800000|2021-08-04 12:56:40|85838.6|85813.6|85837.5|85812.5|85840.4|85815.4|85837.5|85812.5|39
1628081810000|2021-08-04 12:56:50|85837.6|85812.6|85836.7|85811.7|85838|85813|85833.9|85808.9|40
1628081820000|2021-08-04 12:57:00|85836.8|85811.8|85837.1|85812.1|85837.2|85812.2|85834.3|85809.3|50
1628081830000|2021-08-04 12:57:10|85836.4|85811.4|85838.3|85813.3|85839|85814|85835.1|85810.1|47
1628081840000|2021-08-04 12:57:20|85838.2|85813.2|85837.8|85812.8|85838.5|85813.5|85836.7|85811.7|37
1628081850000|2021-08-04 12:57:30|85837.5|85812.5|85841.5|85816.5|85842.3|85817.3|85837.4|85812.4|43
1628081860000|2021-08-04 12:57:40|85841.4|85816.4|85832.4|85807.4|85841.7|85816.7|85831.1|85806.1|50
1628081870000|2021-08-04 12:57:50|85831.9|85806.9|85832.1|85807.1|85833.8|85808.8|85831.1|85806.1|49
1628081880000|2021-08-04 12:58:00|85832.5|85807.5|85832.8|85807.8|85834.9|85809.9|85831.9|85806.9|36
1628081890000|2021-08-04 12:58:10|85832.6|85807.6|85828.2|85803.2|85834.3|85809.3|85825.1|85800.1|51
1628081900000|2021-08-04 12:58:20|85828.7|85803.7|85830.9|85805.9|85831.1|85806.1|85824.7|85799.7|50
1628081910000|2021-08-04 12:58:30|85830.6|85805.6|85822.7|85797.7|85831.1|85806.1|85822|85797|58
1628081920000|2021-08-04 12:58:40|85822.5|85797.5|85796.7|85771.7|85822.9|85797.9|85796.7|85771.7|66
1628081930000|2021-08-04 12:58:50|85797.6|85772.6|85798.6|85773.6|85798.9|85773.9|85794.5|85769.5|66
1628081940000|2021-08-04 12:59:00|85798.3|85773.3|85796.2|85771.2|85800.4|85775.4|85795.2|85770.2|57
1628081950000|2021-08-04 12:59:10|85794.4|85769.4|85798.6|85773.6|85798.6|85773.6|85794|85769|51
1628081960000|2021-08-04 12:59:20|85799|85774|85802|85777|85805.3|85780.3|85798.4|85773.4|54
1628081970000|2021-08-04 12:59:30|85801.9|85776.9|85799.5|85774.5|85802.1|85777.1|85795.3|85770.3|55
1628081980000|2021-08-04 12:59:40|85798.7|85773.7|85798.2|85773.2|85800|85775|85797.7|85772.7|53
1628081990000|2021-08-04 12:59:50|85798|85773|85781|85756|85799.1|85774.1|85778.1|85744|58
1628082000000|2021-08-04 13:00:00|85782.5|85757.5|85783.7|85758.7|85786.5|85761.5|85781.2|85756.2|60
1628082010000|2021-08-04 13:00:10|85784|85759|85780.8|85755.8|85784.2|85759.2|85779.2|85754.2|58
1628082020000|2021-08-04 13:00:20|85780.6|85755.6|85781.4|85756.4|85781.4|85756.4|85779.2|85754.2|44
1628082030000|2021-08-04 13:00:30|85781.5|85756.5|85781.4|85756.4|85782.2|85757.2|85780|85755|42
1628082040000|2021-08-04 13:00:40|85781.3|85756.3|85786.3|85761.3|85787.4|85762.4|85781.1|85756.1|45
1628082050000|2021-08-04 13:00:50|85786.2|85761.2|85785.3|85760.3|85786.2|85761.2|85784|85759|45
1628082060000|2021-08-04 13:01:00|85786.2|85761.2|85790.3|85765.3|85790.4|85765.4|85784.8|85759.8|58
1628082070000|2021-08-04 13:01:10|85790.4|85765.4|85794.9|85769.9|85795.1|85770.1|85789.8|85764.8|51
1628082080000|2021-08-04 13:01:20|85794.7|85769.7|85805.1|85780.1|85809.1|85784.1|85794.6|85769.6|47
1628082090000|2021-08-04 13:01:30|85805.5|85780.5|85806|85781|85806.8|85781.8|85804.4|85779.4|52
1628082100000|2021-08-04 13:01:40|85806.7|85781.7|85806.8|85781.8|85807.7|85782.7|85806.4|85781.4|31
1628082110000|2021-08-04 13:01:50|85806.7|85781.7|85791.4|85766.4|85806.7|85781.7|85788.9|85763.9|37
1628082120000|2021-08-04 13:02:00|85789.6|85764.6|85776.3|85751.3|85789.6|85764.6|85773.1|85748.1|68
1628082130000|2021-08-04 13:02:10|85776.4|85751.4|85781.8|85756.8|85784.3|85759.3|85776|85751|51
1628082140000|2021-08-04 13:02:20|85781.9|85756.9|85780|85755|85784.9|85759.9|85779.2|85754.2|57
1628082150000|2021-08-04 13:02:30|85779.8|85754.8|85781.1|85756.1|85782.8|85757.8|85776.3|85751.3|48
1628082160000|2021-08-04 13:02:40|85781.3|85756.3|85786.1|85761.1|85786.9|85761.9|85781.3|85756.3|42
1628082170000|2021-08-04 13:02:50|85785.6|85760.6|85782.5|85757.5|85786.3|85761.3|85782.5|85757.5|27
1628082180000|2021-08-04 13:03:00|85782.7|85757.7|85783.3|85758.3|85784.5|85759.5|85779.6|85754.6|52
1628082190000|2021-08-04 13:03:10|85783.2|85758.2|85784.7|85759.7|85785.6|85760.6|85780.1|85755.1|60
1628082200000|2021-08-04 13:03:20|85784.8|85759.8|85788.8|85763.8|85789.4|85764.4|85782.6|85757.6|50
1628082210000|2021-08-04 13:03:30|85788.9|85763.9|85792.4|85767.4|85794.3|85769.3|85788.1|85763.1|45
1628082220000|2021-08-04 13:03:40|85791.6|85766.6|85811.3|85786.3|85812.2|85787.2|85791.6|85766.6|60
1628082230000|2021-08-04 13:03:50|85812.3|85787.3|85806.5|85781.5|85814.4|85789.4|85806.2|85781.2|51
1628082240000|2021-08-04 13:04:00|85806.6|85781.6|85796.9|85771.9|85814.6|85781.6|85796.9|85764|55
1628082250000|2021-08-04 13:04:10|85797.2|85772.2|85800.6|85775.6|85801.3|85776.3|85795.5|85770.5|58
1628082260000|2021-08-04 13:04:20|85800.5|85775.5|85802|85777|85804.2|85779.2|85800.5|85775.5|40
1628082270000|2021-08-04 13:04:30|85801.7|85776.7|85802|85777|85802.4|85777.4|85801.7|85776.7|26
1628082280000|2021-08-04 13:04:40|85801.9|85776.9|85802.5|85777.5|85802.5|85777.5|85798.8|85773.8|46
1628082290000|2021-08-04 13:04:50|85802.4|85777.4|85787.4|85762.4|85802.4|85777.4|85787.1|85762.1|57
1628082300000|2021-08-04 13:05:00|85787.2|85762.2|85779.9|85754.9|85787.5|85762.5|85778.9|85753.9|59
1628082310000|2021-08-04 13:05:10|85779.8|85754.8|85778.8|85753.8|85780.5|85755.5|85778.6|85753.6|28
1628082320000|2021-08-04 13:05:20|85778.9|85753.9|85772.1|85747.1|85784.9|85754.5|85770|85733.3|50
1628082330000|2021-08-04 13:05:30|85772.4|85747.4|85768.6|85743.6|85772.6|85747.6|85766.6|85741.6|49
1628082340000|2021-08-04 13:05:40|85768.9|85743.9|85763.4|85738.4|85768.9|85743.9|85762.5|85737.5|61
1628082350000|2021-08-04 13:05:50|85763.2|85738.2|85764.9|85739.9|85769.1|85744.1|85762|85737|64
1628082360000|2021-08-04 13:06:00|85764.8|85739.8|85766|85741|85768|85743|85763.2|85738.2|53
1628082370000|2021-08-04 13:06:10|85765.9|85740.9|85769.6|85744.6|85774.9|85749.9|85765.5|85740.5|58
1628082380000|2021-08-04 13:06:20|85769.4|85744.4|85771.5|85746.5|85772.5|85747.5|85769.4|85744.4|43
1628082390000|2021-08-04 13:06:30|85771.4|85746.4|85769.5|85744.5|85772.5|85747.5|85769.4|85744.4|51
1628082400000|2021-08-04 13:06:40|85769.4|85744.4|85770.5|85745.5|85772.4|85747.4|85769.2|85744.2|48
1628082410000|2021-08-04 13:06:50|85770.6|85745.6|85768.3|85743.3|85772.6|85747.6|85768.3|85743.3|48
1628082420000|2021-08-04 13:07:00|85768.1|85743.1|85763.9|85738.9|85768.3|85743.3|85760.5|85735.5|47
1628082430000|2021-08-04 13:07:10|85764|85739|85764.1|85739.1|85765.5|85740.5|85762.9|85737.9|29
1628082440000|2021-08-04 13:07:20|85763.9|85738.9|85760.6|85735.6|85764.3|85739.3|85760.5|85735.5|40
1628082450000|2021-08-04 13:07:30|85760.9|85735.9|85751.2|85726.2|85761|85736|85749.3|85724.3|59
1628082460000|2021-08-04 13:07:40|85751.3|85726.3|85746.1|85721.1|85751.4|85726.4|85745.2|85720.2|51
1628082470000|2021-08-04 13:07:50|85746|85721|85749.3|85724.3|85750.5|85725.5|85746|85721|31
1628082480000|2021-08-04 13:08:00|85749.6|85724.6|85751.1|85726.1|85755.7|85730.7|85748.5|85723.5|52
1628082490000|2021-08-04 13:08:10|85750.8|85725.8|85750.5|85725.5|85752.2|85727.2|85748.1|85723.1|51
1628082500000|2021-08-04 13:08:20|85750|85725|85748.3|85723.3|85750|85725|85747.8|85722.8|30
1628082510000|2021-08-04 13:08:30|85748.4|85723.4|85750.7|85725.7|85750.7|85725.7|85748|85723|29
1628082520000|2021-08-04 13:08:40|85751|85726|85747.9|85722.9|85752.5|85727.5|85747.8|85722.8|54
1628082530000|2021-08-04 13:08:50|85748|85723|85737.1|85712.1|85748|85723|85732.3|85707.3|67
1628082540000|2021-08-04 13:09:00|85737|85712|85741.5|85716.5|85741.6|85716.6|85736.5|85711.5|50
1628082550000|2021-08-04 13:09:10|85741.4|85716.4|85748.5|85723.5|85751.8|85726.8|85741.4|85716.4|56
1628082560000|2021-08-04 13:09:20|85747.7|85722.7|85748.5|85723.5|85749.3|85724.3|85746.4|85721.4|48
1628082570000|2021-08-04 13:09:30|85748.6|85723.6|85748.8|85723.8|85749.5|85724.5|85746.4|85721.4|50
1628082580000|2021-08-04 13:09:40|85749.3|85724.3|85754.7|85729.7|85754.9|85729.9|85748.5|85723.5|59
1628082590000|2021-08-04 13:09:50|85754.8|85729.8|85752.3|85727.3|85755|85730|85750.8|85725.8|45
1628082600000|2021-08-04 13:10:00|85751.8|85726.8|85746.2|85721.2|85755.6|85730.6|85745.8|85720.8|58
1628082610000|2021-08-04 13:10:10|85745.8|85720.8|85739.6|85714.6|85746.7|85721.7|85739.2|85714.2|45
1628082620000|2021-08-04 13:10:20|85739.5|85714.5|85735.2|85710.2|85740|85715|85733.9|85708.9|32
1628082630000|2021-08-04 13:10:30|85734.9|85709.9|85735.7|85710.7|85735.9|85710.9|85733.3|85708.3|38
1628082640000|2021-08-04 13:10:40|85735.5|85710.5|85734.3|85709.3|85737.4|85712.4|85732.9|85707.9|57
1628082650000|2021-08-04 13:10:50|85734.5|85709.5|85741.2|85716.2|85741.2|85716.2|85734.5|85709.5|51
1628082660000|2021-08-04 13:11:00|85740.1|85715.1|85735.7|85710.7|85741.2|85716.2|85735.6|85710.6|41
1628082670000|2021-08-04 13:11:10|85735.4|85710.4|85734.4|85709.4|85736.6|85711.6|85733.1|85708.1|47
1628082680000|2021-08-04 13:11:20|85734.2|85709.2|85734.6|85709.6|85736.2|85711.2|85733.5|85708.5|53
1628082690000|2021-08-04 13:11:30|85735.8|85710.8|85737.2|85712.2|85739.1|85714.1|85735.8|85710.8|51
1628082700000|2021-08-04 13:11:40|85737.4|85712.4|85741|85716|85753.9|85718|85737.4|85703.9|56
1628082710000|2021-08-04 13:11:50|85740.9|85715.9|85743.9|85718.9|85744.5|85719.5|85740.8|85715.8|51
1628082720000|2021-08-04 13:12:00|85744.1|85719.1|85746.5|85721.5|85746.5|85721.5|85743.6|85718.6|43
1628082730000|2021-08-04 13:12:10|85746.6|85721.6|85751.8|85726.8|85751.8|85726.8|85746.2|85721.2|42
1628082740000|2021-08-04 13:12:20|85751.6|85726.6|85754|85729|85754.2|85729.2|85751.2|85726.2|45
1628082750000|2021-08-04 13:12:30|85754.2|85729.2|85757.1|85732.1|85761.5|85736.5|85754.2|85729.2|51
1628082760000|2021-08-04 13:12:40|85756.4|85731.4|85758.2|85733.2|85758.4|85733.4|85756.4|85731.4|31
1628082770000|2021-08-04 13:12:50|85758.1|85733.1|85763|85738|85763|85738|85758.1|85733.1|33
1628082780000|2021-08-04 13:13:00|85763.3|85738.3|85758.7|85733.7|85763.7|85738.7|85758.5|85733.5|50
1628082790000|2021-08-04 13:13:10|85759|85734|85760|85735|85760.1|85735.1|85754.7|85729.7|48
1628082800000|2021-08-04 13:13:20|85759.6|85734.6|85766.8|85741.8|85777|85742.4|85759.1|85727|48
1628082810000|2021-08-04 13:13:30|85766.7|85741.7|85767.3|85742.3|85770.3|85745.3|85766.4|85741.4|50
1628082820000|2021-08-04 13:13:40|85767.9|85742.9|85761.5|85736.5|85767.9|85742.9|85760.9|85735.9|40
1628082830000|2021-08-04 13:13:50|85761.8|85736.8|85762.7|85737.7|85763.7|85738.7|85761.4|85736.4|34
1628082840000|2021-08-04 13:14:00|85762.5|85737.5|85750.7|85725.7|85764.4|85737.7|85750.7|85714|54
1628082850000|2021-08-04 13:14:10|85751.5|85726.5|85748.4|85723.4|85751.7|85726.7|85748|85723|31
1628082860000|2021-08-04 13:14:20|85748.2|85723.2|85747.6|85722.6|85748.6|85723.6|85747.2|85722.2|48
1628082870000|2021-08-04 13:14:30|85747.8|85722.8|85750.9|85725.9|85751|85726|85747.2|85722.2|38
1628082880000|2021-08-04 13:14:40|85750.8|85725.8|85756.1|85731.1|85757.4|85732.4|85750.5|85725.5|38
1628082890000|2021-08-04 13:14:50|85756.5|85731.5|85756.9|85731.9|85757.4|85732.4|85755.9|85730.9|15
1628082900000|2021-08-04 13:15:00|85757|85732|85754.8|85729.8|85757|85732|85754.7|85729.7|40
1628082910000|2021-08-04 13:15:10|85754.7|85729.7|85752.1|85727.1|85754.7|85729.7|85748.3|85723.3|31
1628082920000|2021-08-04 13:15:20|85752.4|85727.4|85756.6|85731.6|85757.2|85732.2|85751.8|85726.8|45
1628082930000|2021-08-04 13:15:30|85756.7|85731.7|85758.8|85733.8|85759.5|85734.5|85756.5|85731.5|59
1628082940000|2021-08-04 13:15:40|85758.9|85733.9|85759.9|85734.9|85759.9|85734.9|85757.9|85732.9|24
1628082950000|2021-08-04 13:15:50|85759.7|85734.7|85760.4|85735.4|85760.6|85735.6|85758.4|85733.4|50
1628082960000|2021-08-04 13:16:00|85760.3|85735.3|85752.6|85727.6|85764.6|85739.6|85752.4|85727.4|52
1628082970000|2021-08-04 13:16:10|85752.2|85727.2|85746.7|85721.7|85752.8|85727.8|85746.4|85721.4|41
1628082980000|2021-08-04 13:16:20|85746|85721|85744.7|85719.7|85746.8|85721.8|85743.9|85718.9|47
1628082990000|2021-08-04 13:16:30|85744.6|85719.6|85741.3|85716.3|85744.6|85719.6|85740.7|85715.7|35
1628083000000|2021-08-04 13:16:40|85741.1|85716.1|85748.7|85723.7|85749.5|85724.5|85739.2|85714.2|49
1628083010000|2021-08-04 13:16:50|85748.6|85723.6|85749.9|85724.9|85751.2|85726.2|85748.6|85723.6|34
1628083020000|2021-08-04 13:17:00|85750|85725|85754.2|85729.2|85755.8|85730.8|85749.9|85724.9|34
1628083030000|2021-08-04 13:17:10|85753.8|85728.8|85754.9|85729.9|85756.8|85731.8|85753.2|85728.2|30
1628083040000|2021-08-04 13:17:20|85755.1|85730.1|85754.5|85729.5|85755.9|85730.9|85753.9|85728.9|25
1628083050000|2021-08-04 13:17:30|85754|85729|85756.4|85731.4|85761.5|85736.5|85754|85729|40
1628083060000|2021-08-04 13:17:40|85756.3|85731.3|85753.8|85728.8|85757.1|85732.1|85752.6|85727.6|40
1628083070000|2021-08-04 13:17:50|85753.2|85728.2|85748.5|85723.5|85753.4|85728.4|85747|85722|31
1628083080000|2021-08-04 13:18:00|85748.7|85723.7|85743|85718|85749.4|85724.4|85743|85718|34
1628083090000|2021-08-04 13:18:10|85741.5|85716.5|85731.7|85706.7|85741.5|85716.5|85730|85705|53
1628083100000|2021-08-04 13:18:20|85731.6|85706.6|85736.1|85711.1|85736.5|85711.5|85729.6|85704.6|39
1628083110000|2021-08-04 13:18:30|85737.1|85712.1|85749.8|85724.8|85749.9|85724.9|85733.9|85708.9|55
1628083120000|2021-08-04 13:18:40|85749.9|85724.9|85748.9|85723.9|85750|85725|85748.2|85723.2|29
1628083130000|2021-08-04 13:18:50|85748.8|85723.8|85751.1|85726.1|85752.2|85727.2|85748.7|85723.7|32
1628083140000|2021-08-04 13:19:00|85751.3|85726.3|85750.8|85725.8|85754.6|85729.6|85750|85725|44
1628083150000|2021-08-04 13:19:10|85750.7|85725.7|85745.1|85720.1|85750.7|85725.7|85743.4|85718.4|39
1628083160000|2021-08-04 13:19:20|85744.9|85719.9|85745.7|85720.7|85746|85721|85744.7|85719.7|28
1628083170000|2021-08-04 13:19:30|85745.6|85720.6|85749.2|85724.2|85751.7|85726.7|85743.8|85718.8|39
1628083180000|2021-08-04 13:19:40|85749.3|85724.3|85749.5|85724.5|85750.9|85725.9|85749.1|85724.1|41
1628083190000|2021-08-04 13:19:50|85749.3|85724.3|85750.2|85725.2|85750.7|85725.7|85749|85724|39
1628083200000|2021-08-04 13:20:00|85750.4|85725.4|85750.4|85725.4|85750.9|85725.9|85749.7|85724.7|28
1628083210000|2021-08-04 13:20:10|85750.5|85725.5|85755.8|85730.8|85756.2|85731.2|85750|85725|43
1628083220000|2021-08-04 13:20:20|85755.5|85730.5|85756.6|85731.6|85756.7|85731.7|85755.1|85730.1|43
1628083230000|2021-08-04 13:20:30|85756.7|85731.7|85757.3|85732.3|85757.5|85732.5|85755.9|85730.9|23
1628083240000|2021-08-04 13:20:40|85757.1|85732.1|85758.7|85733.7|85758.8|85733.8|85757|85732|37
1628083250000|2021-08-04 13:20:50|85759.5|85734.5|85755.5|85730.5|85759.5|85734.5|85754.4|85729.4|39
1628083260000|2021-08-04 13:21:00|85755.1|85730.1|85756.3|85731.3|85757.6|85732.6|85754.9|85729.9|40
1628083270000|2021-08-04 13:21:10|85756.4|85731.4|85761.5|85736.5|85765.7|85740.7|85756.4|85731.4|49
1628083280000|2021-08-04 13:21:20|85762.2|85737.2|85763.3|85738.3|85764.1|85739.1|85761.5|85736.5|45
1628083290000|2021-08-04 13:21:30|85763.2|85738.2|85762.8|85737.8|85763.5|85738.5|85762.4|85737.4|34
1628083300000|2021-08-04 13:21:40|85762.6|85737.6|85752.6|85727.6|85762.7|85737.7|85752.6|85727.6|36
1628083310000|2021-08-04 13:21:50|85752.9|85727.9|85750.9|85725.9|85753.9|85728.9|85750.1|85725.1|41
1628083320000|2021-08-04 13:22:00|85750.6|85725.6|85743.3|85718.3|85751.3|85726.3|85743.3|85718.3|37
1628083330000|2021-08-04 13:22:10|85743.2|85718.2|85744.1|85719.1|85744.7|85719.7|85743.1|85718.1|36
1628083340000|2021-08-04 13:22:20|85744.3|85719.3|85744.2|85719.2|85746|85721|85742.3|85717.3|31
1628083350000|2021-08-04 13:22:30|85744|85719|85744.9|85719.9|85745.5|85720.5|85739.5|85714.5|47
1628083360000|2021-08-04 13:22:40|85746.1|85721.1|85747.9|85722.9|85748.5|85723.5|85746.1|85721.1|27
1628083370000|2021-08-04 13:22:50|85748.2|85723.2|85748.3|85723.3|85748.8|85723.8|85747.9|85722.9|26
1628083380000|2021-08-04 13:23:00|85748.4|85723.4|85744.8|85719.8|85748.4|85723.4|85743.7|85718.7|30
1628083390000|2021-08-04 13:23:10|85745|85720|85744.4|85719.4|85745.1|85720.1|85743.7|85718.7|27
1628083400000|2021-08-04 13:23:20|85744.3|85719.3|85744.4|85719.4|85747.9|85722.9|85741.5|85716.5|38
1628083410000|2021-08-04 13:23:30|85744.6|85719.6|85744.7|85719.7|85746.9|85721.9|85743.8|85718.8|40
1628083420000|2021-08-04 13:23:40|85744.8|85719.8|85746.5|85721.5|85746.9|85721.9|85743.5|85718.5|20
1628083430000|2021-08-04 13:23:50|85747.8|85722.8|85750.7|85725.7|85751.4|85726.4|85747.3|85722.3|39
1628083440000|2021-08-04 13:24:00|85750.8|85725.8|85752.4|85727.4|85752.7|85727.7|85750.3|85725.3|31
1628083450000|2021-08-04 13:24:10|85752|85727|85751.6|85726.6|85752.1|85727.1|85746.5|85721.5|38
1628083460000|2021-08-04 13:24:20|85750.9|85725.9|85752.1|85727.1|85752.5|85727.5|85750.8|85725.8|37
1628083470000|2021-08-04 13:24:30|85752|85727|85756.1|85731.1|85757.1|85732.1|85751.8|85726.8|42
1628083480000|2021-08-04 13:24:40|85755.6|85730.6|85751.8|85726.8|85757.4|85732.4|85751.8|85726.8|46
1628083490000|2021-08-04 13:24:50|85751.9|85726.9|85751.7|85726.7|85755.3|85730.3|85751.5|85726.5|54
1628083500000|2021-08-04 13:25:00|85752|85727|85750.2|85725.2|85752.5|85727.5|85750.1|85725.1|32
1628083510000|2021-08-04 13:25:10|85750.1|85725.1|85753.4|85728.4|85753.4|85728.4|85749.3|85724.3|50
1628083520000|2021-08-04 13:25:20|85753|85728|85742.4|85717.4|85753|85728|85742.4|85717.4|52
1628083530000|2021-08-04 13:25:30|85742.7|85717.7|85743.9|85718.9|85747.6|85722.6|85742.7|85717.7|48
1628083540000|2021-08-04 13:25:40|85743.7|85718.7|85744.3|85719.3|85744.5|85719.5|85743.5|85718.5|34
1628083550000|2021-08-04 13:25:50|85744.1|85719.1|85737.1|85712.1|85744.3|85719.3|85736.8|85711.8|44
1628083560000|2021-08-04 13:26:00|85736.8|85711.8|85731.7|85706.7|85737.2|85712.2|85730.8|85705.8|48
1628083570000|2021-08-04 13:26:10|85731.5|85706.5|85728.5|85703.5|85732.1|85707.1|85727.1|85702.1|52
1628083580000|2021-08-04 13:26:20|85728.8|85703.8|85733.2|85708.2|85733.2|85708.2|85727.5|85702.5|42
1628083590000|2021-08-04 13:26:30|85733.3|85708.3|85730.6|85705.6|85733.3|85708.3|85730.6|85705.6|32
1628083600000|2021-08-04 13:26:40|85730.5|85705.5|85736.3|85711.3|85736.7|85711.7|85730.2|85705.2|37
1628083610000|2021-08-04 13:26:50|85736|85711|85738.3|85713.3|85739.3|85714.3|85735.7|85710.7|34
1628083620000|2021-08-04 13:27:00|85738.2|85713.2|85738.3|85713.3|85740|85715|85738.2|85713.2|28
1628083630000|2021-08-04 13:27:10|85739.6|85714.6|85740.5|85715.5|85744.4|85719.4|85739.6|85714.6|32
1628083640000|2021-08-04 13:27:20|85740.3|85715.3|85742|85717|85742.3|85717.3|85740.2|85715.2|26
1628083650000|2021-08-04 13:27:30|85741.4|85716.4|85741.9|85716.9|85742.5|85717.5|85740.5|85715.5|21
1628083660000|2021-08-04 13:27:40|85741.8|85716.8|85742|85717|85742.9|85717.9|85740.4|85715.4|35
1628083670000|2021-08-04 13:27:50|85741.6|85716.6|85741.2|85716.2|85743.1|85718.1|85741|85716|33
1628083680000|2021-08-04 13:28:00|85741.1|85716.1|85741.1|85716.1|85741.8|85716.8|85740.6|85715.6|25
1628083690000|2021-08-04 13:28:10|85741|85716|85735|85710|85741.1|85716.1|85731.2|85706.2|50
1628083700000|2021-08-04 13:28:20|85734.5|85709.5|85735|85710|85735.2|85710.2|85734|85709|33
1628083710000|2021-08-04 13:28:30|85734.7|85709.7|85730|85705|85734.8|85709.8|85729.1|85704.1|38
1628083720000|2021-08-04 13:28:40|85730.6|85705.6|85730.1|85705.1|85731|85706|85729.6|85704.6|28
1628083730000|2021-08-04 13:28:50|85730.5|85705.5|85734.1|85709.1|85735.2|85710.2|85729.6|85704.6|31
1628083740000|2021-08-04 13:29:00|85733.9|85708.9|85734.3|85709.3|85734.4|85709.4|85731.2|85706.2|34
1628083750000|2021-08-04 13:29:10|85734.5|85709.5|85733.9|85708.9|85734.8|85709.8|85733.6|85708.6|23
1628083760000|2021-08-04 13:29:20|85733.8|85708.8|85731.6|85706.6|85735.7|85710.7|85731|85706|36
1628083770000|2021-08-04 13:29:30|85731.4|85706.4|85730|85705|85731.4|85706.4|85729.4|85704.4|39
1628083780000|2021-08-04 13:29:40|85729.9|85704.9|85731.6|85706.6|85732.5|85707.5|85729.9|85704.9|40
1628083790000|2021-08-04 13:29:50|85731.8|85706.8|85729.5|85704.5|85732.1|85707.1|85728|85703|39
1628083800000|2021-08-04 13:30:00|85729|85704|85729.5|85704.5|85731.1|85706.1|85728|85703|58
1628083810000|2021-08-04 13:30:10|85729.3|85704.3|85728.5|85703.5|85733.1|85708.1|85728.5|85703.5|57
1628083820000|2021-08-04 13:30:20|85728.4|85703.4|85729.1|85704.1|85734.1|85709.1|85726|85701|63
1628083830000|2021-08-04 13:30:30|85728|85703|85731.5|85706.5|85735.1|85710.1|85725.5|85700.5|65
1628083840000|2021-08-04 13:30:40|85732.1|85707.1|85732.7|85707.7|85733.3|85708.3|85731.1|85706.1|40
1628083850000|2021-08-04 13:30:50|85732.9|85707.9|85725.6|85700.6|85735.5|85710.5|85722.7|85697.7|61
1628083860000|2021-08-04 13:31:00|85727|85702|85714|85689|85727.7|85702.7|85708.9|85683.9|64
1628083870000|2021-08-04 13:31:10|85714.9|85689.9|85722.1|85697.1|85722.4|85697.4|85714.9|85689.9|56
1628083880000|2021-08-04 13:31:20|85721.7|85696.7|85716.7|85691.7|85721.7|85696.7|85714.1|85689.1|47
1628083890000|2021-08-04 13:31:30|85716.8|85691.8|85723.4|85698.4|85725.1|85700.1|85716.8|85691.8|55
1628083900000|2021-08-04 13:31:40|85723.7|85698.7|85725.6|85700.6|85725.6|85700.6|85720.2|85695.2|51
1628083910000|2021-08-04 13:31:50|85725.3|85700.3|85727.9|85702.9|85728.7|85703.7|85724.5|85699.5|39
1628083920000|2021-08-04 13:32:00|85727.7|85702.7|85725|85700|85728.5|85703.5|85724.6|85699.6|43
1628083930000|2021-08-04 13:32:10|85724.9|85699.9|85724.3|85699.3|85725|85700|85723.7|85698.7|31
1628083940000|2021-08-04 13:32:20|85724.6|85699.6|85719.7|85694.7|85725.4|85700.4|85717.5|85692.5|45
1628083950000|2021-08-04 13:32:30|85719.5|85694.5|85721.9|85696.9|85723.4|85698.4|85719.1|85694.1|51
1628083960000|2021-08-04 13:32:40|85722.1|85697.1|85722.5|85697.5|85722.6|85697.6|85718.1|85693.1|53
1628083970000|2021-08-04 13:32:50|85725.8|85700.8|85726.9|85701.9|85726.9|85701.9|85725|85700|42
1628083980000|2021-08-04 13:33:00|85727.1|85702.1|85723.9|85698.9|85727.5|85702.5|85723|85698|45
1628083990000|2021-08-04 13:33:10|85723.5|85698.5|85719.3|85694.3|85723.7|85698.7|85718.2|85693.2|57
1628084000000|2021-08-04 13:33:20|85718.6|85693.6|85699.8|85674.8|85718.9|85693.9|85699.8|85674.8|55
1628084010000|2021-08-04 13:33:30|85699.9|85674.9|85698.7|85673.7|85700.3|85675.3|85697|85672|51
1628084020000|2021-08-04 13:33:40|85698.9|85673.9|85705.7|85680.7|85705.7|85680.7|85698.5|85673.5|45
1628084030000|2021-08-04 13:33:50|85705.6|85680.6|85703.7|85678.7|85706.1|85681.1|85703.7|85678.7|48
1628084040000|2021-08-04 13:34:00|85704.4|85679.4|85707.1|85682.1|85707.1|85682.1|85703.7|85678.7|41
1628084050000|2021-08-04 13:34:10|85707.3|85682.3|85701|85676|85707.3|85682.3|85701|85676|45
1628084060000|2021-08-04 13:34:20|85701.1|85676.1|85704|85679|85704|85679|85699.1|85674.1|59
1628084070000|2021-08-04 13:34:30|85703.6|85678.6|85699.2|85674.2|85703.7|85678.7|85698|85673|51
1628084080000|2021-08-04 13:34:40|85699.1|85674.1|85695.8|85670.8|85699.2|85674.2|85693.6|85668.6|46
1628084090000|2021-08-04 13:34:50|85695.9|85670.9|85692.8|85667.8|85696.9|85671.9|85692.6|85667.6|63
1628084100000|2021-08-04 13:35:00|85692.7|85667.7|85695.6|85670.6|85696.4|85671.4|85692|85667|44
1628084110000|2021-08-04 13:35:10|85695.9|85670.9|85676.4|85651.4|85696.3|85671.3|85675.5|85650.5|45
1628084120000|2021-08-04 13:35:20|85676.3|85651.3|85674.9|85649.9|85677.2|85652.2|85674.6|85649.6|36
1628084130000|2021-08-04 13:35:30|85674.6|85649.6|85673|85648|85677.5|85652.5|85672.7|85647.7|46
1628084140000|2021-08-04 13:35:40|85673.5|85648.5|85681.1|85656.1|85681.9|85656.9|85673.5|85648.5|45
1628084150000|2021-08-04 13:35:50|85681.4|85656.4|85680.1|85655.1|85684.5|85659.5|85677.7|85652.7|58
1628084160000|2021-08-04 13:36:00|85680.2|85655.2|85682.6|85657.6|85686.9|85661.9|85679.5|85654.5|59
1628084170000|2021-08-04 13:36:10|85682.7|85657.7|85680.1|85655.1|85683.2|85658.2|85678.6|85653.6|56
1628084180000|2021-08-04 13:36:20|85679.7|85654.7|85684.4|85659.4|85684.9|85659.9|85679.7|85654.7|53
1628084190000|2021-08-04 13:36:30|85684.3|85659.3|85683.9|85658.9|85684.6|85659.6|85683.2|85658.2|31
1628084200000|2021-08-04 13:36:40|85681.5|85656.5|85680.1|85655.1|85681.5|85656.5|85679.4|85654.4|29
1628084210000|2021-08-04 13:36:50|85679.9|85654.9|85682.9|85657.9|85683.1|85658.1|85679.8|85654.8|49
1628084220000|2021-08-04 13:37:00|85683.2|85658.2|85684.7|85659.7|85685.9|85660.9|85682.6|85657.6|42
1628084230000|2021-08-04 13:37:10|85685.1|85660.1|85691.6|85666.6|85691.7|85666.7|85684.6|85659.6|39
1628084240000|2021-08-04 13:37:20|85691.2|85666.2|85692.3|85667.3|85693.5|85668.5|85689.8|85664.8|47
1628084250000|2021-08-04 13:37:30|85692.6|85667.6|85708.7|85683.7|85708.7|85683.7|85692.3|85667.3|67
1628084260000|2021-08-04 13:37:40|85708.2|85683.2|85715.6|85690.6|85715.6|85690.6|85708|85683|42
1628084270000|2021-08-04 13:37:50|85716|85691|85723.5|85698.5|85723.9|85698.9|85716|85691|49
1628084280000|2021-08-04 13:38:00|85723.6|85698.6|85716.9|85691.9|85723.7|85698.7|85716.8|85691.8|59
1628084290000|2021-08-04 13:38:10|85717.1|85692.1|85712.5|85687.5|85717.3|85692.3|85710.5|85685.5|46
1628084300000|2021-08-04 13:38:20|85724.9|85674.9|85712|85687|85725.3|85687.6|85709.4|85674.4|34
1628084310000|2021-08-04 13:38:30|85712.1|85687.1|85712.2|85687.2|85715.8|85690.8|85712|85687|51
1628084320000|2021-08-04 13:38:40|85712.6|85687.6|85710.1|85685.1|85713|85688|85708.3|85683.3|36
1628084330000|2021-08-04 13:38:50|85712.2|85687.2|85711.7|85686.7|85712.3|85687.3|85711.4|85686.4|33
1628084340000|2021-08-04 13:39:00|85711.8|85686.8|85716.3|85691.3|85716.3|85691.3|85707.7|85682.7|54
1628084350000|2021-08-04 13:39:10|85716.2|85691.2|85712.4|85687.4|85716.9|85691.9|85711.9|85686.9|39
1628084360000|2021-08-04 13:39:20|85713.1|85688.1|85716.6|85691.6|85716.7|85691.7|85712.8|85687.8|41
1628084370000|2021-08-04 13:39:30|85716.5|85691.5|85716.3|85691.3|85717.8|85692.8|85716.2|85691.2|35
1628084380000|2021-08-04 13:39:40|85716.4|85691.4|85714.3|85689.3|85716.6|85691.6|85714.3|85689.3|35
1628084390000|2021-08-04 13:39:50|85714.5|85689.5|85710.7|85685.7|85714.6|85689.6|85707.9|85682.9|55
1628084400000|2021-08-04 13:40:00|85712|85687|85716.2|85691.2|85717.4|85692.4|85711.6|85686.6|47
1628084410000|2021-08-04 13:40:10|85716.4|85691.4|85718|85693|85719.6|85694.6|85716.2|85691.2|48
1628084420000|2021-08-04 13:40:20|85717.8|85692.8|85715.9|85690.9|85718|85693|85715.9|85690.9|39
1628084430000|2021-08-04 13:40:30|85716.2|85691.2|85715.2|85690.2|85716.5|85691.5|85713.3|85688.3|38
1628084440000|2021-08-04 13:40:40|85715.1|85690.1|85710|85685|85715.8|85690.8|85707.9|85682.9|46
1628084450000|2021-08-04 13:40:50|85708.4|85683.4|85709.5|85684.5|85709.8|85684.8|85707.2|85682.2|30
1628084460000|2021-08-04 13:41:00|85709.6|85684.6|85709.9|85684.9|85710.2|85685.2|85708|85683|33
1628084470000|2021-08-04 13:41:10|85710|85685|85710.4|85685.4|85710.5|85685.5|85709.9|85684.9|20
1628084480000|2021-08-04 13:41:20|85710.5|85685.5|85708.7|85683.7|85710.9|85685.9|85706.8|85681.8|33
1628084490000|2021-08-04 13:41:30|85707.9|85682.9|85710.6|85685.6|85713.1|85688.1|85707.4|85682.4|39
1628084500000|2021-08-04 13:41:40|85711.2|85686.2|85711.3|85686.3|85711.9|85686.9|85710.3|85685.3|50
1628084510000|2021-08-04 13:41:50|85708.9|85683.9|85706.5|85681.5|85708.9|85683.9|85706.3|85681.3|41
1628084520000|2021-08-04 13:42:00|85706.4|85681.4|85698.7|85673.7|85707.3|85682.3|85698.7|85673.7|41
1628084530000|2021-08-04 13:42:10|85701.4|85676.4|85693.3|85668.3|85701.4|85676.4|85692.3|85667.3|58
1628084540000|2021-08-04 13:42:20|85694|85669|85692.8|85667.8|85694.1|85669.1|85690.9|85665.9|43
1628084550000|2021-08-04 13:42:30|85692.5|85667.5|85696.5|85671.5|85697.7|85672.7|85691.3|85666.3|41
1628084560000|2021-08-04 13:42:40|85697|85672|85697.6|85672.6|85698.5|85673.5|85696.5|85671.5|31
1628084570000|2021-08-04 13:42:50|85698|85673|85703.8|85678.8|85704.9|85679.9|85698|85673|47
1628084580000|2021-08-04 13:43:00|85704.5|85679.5|85704.7|85679.7|85704.8|85679.8|85701.5|85676.5|44
1628084590000|2021-08-04 13:43:10|85704.8|85679.8|85706.7|85681.7|85706.7|85681.7|85704.6|85679.6|41
1628084600000|2021-08-04 13:43:20|85707|85682|85705.6|85680.6|85708.4|85683.4|85705.2|85680.2|38
1628084610000|2021-08-04 13:43:30|85705.7|85680.7|85710.1|85685.1|85714.2|85689.2|85705.7|85680.7|53
1628084620000|2021-08-04 13:43:40|85710|85685|85709.6|85684.6|85710.6|85685.6|85709.4|85684.4|38
1628084630000|2021-08-04 13:43:50|85709.7|85684.7|85709|85684|85709.9|85684.9|85706.4|85681.4|44
1628084640000|2021-08-04 13:44:00|85708.8|85683.8|85710.4|85685.4|85710.5|85685.5|85707.4|85682.4|37
1628084650000|2021-08-04 13:44:10|85710.9|85685.9|85712.6|85687.6|85713.5|85688.5|85710.7|85685.7|42
1628084660000|2021-08-04 13:44:20|85713|85688|85713.7|85688.7|85714.4|85689.4|85711.5|85686.5|45
1628084670000|2021-08-04 13:44:30|85713.9|85688.9|85715.2|85690.2|85715.2|85690.2|85713.5|85688.5|30
1628084680000|2021-08-04 13:44:40|85715.9|85690.9|85714.5|85689.5|85730.5|85695.8|85714.1|85680.4|45
1628084690000|2021-08-04 13:44:50|85713.3|85688.3|85721.7|85671.7|85726.1|85688.3|85709.3|85671.1|34
1628084700000|2021-08-04 13:45:00|85722.1|85672.1|85717.3|85667.3|85722.2|85672.2|85716.6|85666.6|51
1628084710000|2021-08-04 13:45:10|85716.6|85666.6|85704.3|85679.3|85716.8|85679.6|85703.5|85664.8|35
1628084720000|2021-08-04 13:45:20|85704.4|85679.4|85703.5|85678.5|85705.1|85680.1|85703.5|85678.5|26
1628084730000|2021-08-04 13:45:30|85703.1|85678.1|85703|85678|85704.7|85679.7|85701.7|85676.7|31
1628084740000|2021-08-04 13:45:40|85703.2|85678.2|85708.2|85683.2|85710.2|85685.2|85702.7|85677.7|52
1628084750000|2021-08-04 13:45:50|85708.9|85683.9|85706.2|85681.2|85709.7|85684.7|85706.1|85681.1|36
1628084760000|2021-08-04 13:46:00|85705.1|85680.1|85707|85682|85707.1|85682.1|85704|85679|35
1628084770000|2021-08-04 13:46:10|85706.9|85681.9|85703.5|85678.5|85707|85682|85702.9|85677.9|49
1628084780000|2021-08-04 13:46:20|85703.1|85678.1|85703.5|85678.5|85703.8|85678.8|85700.9|85675.9|45
1628084790000|2021-08-04 13:46:30|85703.6|85678.6|85703.3|85678.3|85704.1|85679.1|85703|85678|38
1628084800000|2021-08-04 13:46:40|85703|85678|85702.2|85677.2|85703.3|85678.3|85702.1|85677.1|31
1628084810000|2021-08-04 13:46:50|85702.5|85677.5|85703|85678|85705.7|85680.7|85701.5|85676.5|46
1628084820000|2021-08-04 13:47:00|85703.2|85678.2|85705.6|85680.6|85705.9|85680.9|85702.8|85677.8|39
1628084830000|2021-08-04 13:47:10|85705.4|85680.4|85705.1|85680.1|85705.8|85680.8|85702.5|85677.5|43
1628084840000|2021-08-04 13:47:20|85704.9|85679.9|85703.7|85678.7|85704.9|85679.9|85703.4|85678.4|44
1628084850000|2021-08-04 13:47:30|85703.4|85678.4|85704.9|85679.9|85706.3|85681.3|85702.2|85677.2|37
1628084860000|2021-08-04 13:47:40|85705.4|85680.4|85703.1|85678.1|85705.5|85680.5|85701.8|85676.8|24
1628084870000|2021-08-04 13:47:50|85703.2|85678.2|85702.9|85677.9|85705|85680|85701.6|85676.6|43
1628084880000|2021-08-04 13:48:00|85702.8|85677.8|85698.8|85673.8|85702.8|85677.8|85698.6|85673.6|45
1628084890000|2021-08-04 13:48:10|85698.9|85673.9|85700.2|85675.2|85700.2|85675.2|85698.3|85673.3|45
1628084900000|2021-08-04 13:48:20|85699.8|85674.8|85699.5|85674.5|85701.9|85676.9|85698.3|85673.3|54
1628084910000|2021-08-04 13:48:30|85699.8|85674.8|85706.6|85681.6|85706.6|85681.6|85699.5|85674.5|59
1628084920000|2021-08-04 13:48:40|85706.8|85681.8|85707.8|85682.8|85709.8|85684.8|85705.7|85680.7|47
1628084930000|2021-08-04 13:48:50|85708.5|85683.5|85709.2|85684.2|85709.4|85684.4|85708.1|85683.1|31
1628084940000|2021-08-04 13:49:00|85709.4|85684.4|85708.5|85683.5|85709.8|85684.8|85708|85683|33
1628084950000|2021-08-04 13:49:10|85708.6|85683.6|85708.2|85683.2|85708.8|85683.8|85707.4|85682.4|47
1628084960000|2021-08-04 13:49:20|85708.4|85683.4|85708.9|85683.9|85710.6|85685.6|85708.1|85683.1|40
1628084970000|2021-08-04 13:49:30|85709.5|85684.5|85707.8|85682.8|85709.7|85684.7|85707.3|85682.3|37
1628084980000|2021-08-04 13:49:40|85707.9|85682.9|85702.8|85677.8|85708.2|85683.2|85702.4|85677.4|50
1628084990000|2021-08-04 13:49:50|85702.7|85677.7|85707.9|85682.9|85707.9|85682.9|85702.3|85677.3|47
1628085000000|2021-08-04 13:50:00|85708.6|85683.6|85706.3|85681.3|85709.3|85684.3|85704.7|85679.7|48
1628085010000|2021-08-04 13:50:10|85705.6|85680.6|85704.7|85679.7|85707.2|85682.2|85704.1|85679.1|32
1628085020000|2021-08-04 13:50:20|85704.8|85679.8|85696.8|85671.8|85704.8|85679.8|85695.4|85670.4|53
1628085030000|2021-08-04 13:50:30|85696.9|85671.9|85697.7|85672.7|85699.5|85674.5|85695.2|85670.2|39
1628085040000|2021-08-04 13:50:40|85696|85671|85684.4|85659.4|85696.5|85671.5|85677.8|85652.8|64
1628085050000|2021-08-04 13:50:50|85683.9|85658.9|85684.3|85659.3|85686.1|85661.1|85683.8|85658.8|39
1628085060000|2021-08-04 13:51:00|85684.2|85659.2|85689.4|85664.4|85689.4|85664.4|85684|85659|50
1628085070000|2021-08-04 13:51:10|85689.5|85664.5|85692.6|85667.6|85693.4|85668.4|85689.4|85664.4|57
1628085080000|2021-08-04 13:51:20|85692|85667|85698.1|85673.1|85701.9|85676.9|85692|85667|52
1628085090000|2021-08-04 13:51:30|85698|85673|85698.7|85673.7|85698.7|85673.7|85696.5|85671.5|28
1628085100000|2021-08-04 13:51:40|85698.9|85673.9|85698.3|85673.3|85699|85674|85697.8|85672.8|36
1628085110000|2021-08-04 13:51:50|85698|85673|85698.7|85673.7|85699.7|85674.7|85698|85673|39
1628085120000|2021-08-04 13:52:00|85698.4|85673.4|85699.1|85674.1|85699.7|85674.7|85696.1|85671.1|44
1628085130000|2021-08-04 13:52:10|85699.2|85674.2|85703.2|85678.2|85703.3|85678.3|85699.2|85674.2|44
1628085140000|2021-08-04 13:52:20|85703.1|85678.1|85704.8|85679.8|85705|85680|85702.7|85677.7|44
1628085150000|2021-08-04 13:52:30|85704.9|85679.9|85704.7|85679.7|85706.9|85681.9|85703.6|85678.6|34
1628085160000|2021-08-04 13:52:40|85705.1|85680.1|85709.5|85684.5|85711.6|85686.6|85704.8|85679.8|54
1628085170000|2021-08-04 13:52:50|85709.6|85684.6|85711.6|85686.6|85714|85689|85709.4|85684.4|51
1628085180000|2021-08-04 13:53:00|85711.7|85686.7|85709.5|85684.5|85712.5|85687.5|85708.7|85683.7|45
1628085190000|2021-08-04 13:53:10|85709.6|85684.6|85708.3|85683.3|85711|85686|85708.3|85683.3|36
1628085200000|2021-08-04 13:53:20|85708.2|85683.2|85720.6|85695.6|85722.2|85697.2|85706.8|85681.8|51
1628085210000|2021-08-04 13:53:30|85720.9|85695.9|85717.4|85692.4|85721.2|85696.2|85716.7|85691.7|54
1628085220000|2021-08-04 13:53:40|85717.5|85692.5|85705.4|85680.4|85717.7|85692.7|85705.4|85680.4|28
1628085230000|2021-08-04 13:53:50|85706.1|85681.1|85701.7|85676.7|85707.5|85682.5|85701.7|85676.7|40
1628085240000|2021-08-04 13:54:00|85701.8|85676.8|85702.4|85677.4|85702.4|85677.4|85701.1|85676.1|22
1628085250000|2021-08-04 13:54:10|85702.5|85677.5|85704.4|85679.4|85705.2|85680.2|85701.6|85676.6|41
1628085260000|2021-08-04 13:54:20|85705.3|85680.3|85708.2|85683.2|85710|85685|85704.5|85679.5|52
1628085270000|2021-08-04 13:54:30|85708.4|85683.4|85713.5|85688.5|85714.7|85689.7|85706.8|85681.8|40
1628085280000|2021-08-04 13:54:40|85711.6|85686.6|85710.3|85685.3|85711.6|85686.6|85709.9|85684.9|34
1628085290000|2021-08-04 13:54:50|85710.4|85685.4|85707.7|85682.7|85710.4|85685.4|85707.3|85682.3|32
1628085300000|2021-08-04 13:55:00|85707.5|85682.5|85705|85680|85707.5|85682.5|85699.6|85674.6|46
1628085310000|2021-08-04 13:55:10|85704.8|85679.8|85707.1|85682.1|85712.9|85687.9|85704.8|85679.8|48
1628085320000|2021-08-04 13:55:20|85707|85682|85708.9|85683.9|85709|85684|85706.5|85681.5|25
1628085330000|2021-08-04 13:55:30|85708.8|85683.8|85708.4|85683.4|85708.9|85683.9|85707.8|85682.8|19
1628085340000|2021-08-04 13:55:40|85708.2|85683.2|85707.4|85682.4|85708.2|85683.2|85705.8|85680.8|25
1628085350000|2021-08-04 13:55:50|85707.5|85682.5|85711.3|85686.3|85711.5|85686.5|85706.5|85681.5|38
1628085360000|2021-08-04 13:56:00|85712.1|85687.1|85709.1|85684.1|85712.1|85687.1|85705|85680|44
1628085370000|2021-08-04 13:56:10|85709|85684|85711.6|85686.6|85712.5|85687.5|85708.3|85683.3|40
1628085380000|2021-08-04 13:56:20|85711.1|85686.1|85712.3|85687.3|85712.4|85687.4|85710.8|85685.8|35
1628085390000|2021-08-04 13:56:30|85712.2|85687.2|85708.1|85683.1|85712.4|85687.4|85707.6|85682.6|43
1628085400000|2021-08-04 13:56:40|85708.4|85683.4|85710.1|85685.1|85711.2|85686.2|85707.8|85682.8|18
1628085410000|2021-08-04 13:56:50|85710.6|85685.6|85714|85689|85714|85689|85710.4|85685.4|26
1628085420000|2021-08-04 13:57:00|85714.2|85689.2|85715.7|85690.7|85715.7|85690.7|85713.8|85688.8|33
1628085430000|2021-08-04 13:57:10|85715.4|85690.4|85715.2|85690.2|85715.8|85690.8|85714.7|85689.7|18
1628085440000|2021-08-04 13:57:20|85715.1|85690.1|85715.8|85690.8|85716.2|85691.2|85714.7|85689.7|28
1628085450000|2021-08-04 13:57:30|85715.7|85690.7|85719.3|85694.3|85719.7|85694.7|85715.5|85690.5|46
1628085460000|2021-08-04 13:57:40|85719.5|85694.5|85720.2|85695.2|85721.1|85696.1|85719.5|85694.5|40
1628085470000|2021-08-04 13:57:50|85720.1|85695.1|85725|85700|85725.4|85700.4|85720.1|85695.1|47
1628085480000|2021-08-04 13:58:00|85724.8|85699.8|85729.9|85704.9|85730.6|85705.6|85724.5|85699.5|44
1628085490000|2021-08-04 13:58:10|85730.1|85705.1|85730|85705|85731|85706|85729.1|85704.1|35
1628085500000|2021-08-04 13:58:20|85729.9|85704.9|85730.6|85705.6|85730.7|85705.7|85729.4|85704.4|38
1628085510000|2021-08-04 13:58:30|85730.5|85705.5|85734.4|85709.4|85734.6|85709.6|85730.5|85705.5|49
1628085520000|2021-08-04 13:58:40|85734.6|85709.6|85734.5|85709.5|85734.6|85709.6|85730.9|85705.9|31
1628085530000|2021-08-04 13:58:50|85733.1|85708.1|85735.4|85710.4|85736.3|85711.3|85733.1|85708.1|40
1628085540000|2021-08-04 13:59:00|85735|85710|85734.1|85709.1|85736.1|85711.1|85732.8|85707.8|30
1628085550000|2021-08-04 13:59:10|85734.2|85709.2|85732.5|85707.5|85746|85709.6|85730.8|85696|44
1628085560000|2021-08-04 13:59:20|85732.3|85707.3|85734.4|85709.4|85735|85710|85731.7|85706.7|44
1628085570000|2021-08-04 13:59:30|85733.7|85708.7|85731.8|85706.8|85735.2|85710.2|85731.7|85706.7|55
1628085580000|2021-08-04 13:59:40|85731.1|85706.1|85741.4|85691.4|85741.4|85707.7|85727|85690.7|52
1628085590000|2021-08-04 13:59:50|85740.7|85690.7|85742.1|85692.1|85742.9|85703.5|85728.3|85689.8|49
1628085600000|2021-08-04 14:00:00|85743.6|85693.6|85751.9|85701.9|85765.6|85715.6|85739.6|85689.6|74
1628085610000|2021-08-04 14:00:10|85753|85703|85761.5|85711.5|85762.9|85724.8|85735.8|85698|71
1628085620000|2021-08-04 14:00:20|85760.7|85710.7|85793.2|85768.2|85806.9|85768.2|85759.3|85710.6|75
1628085630000|2021-08-04 14:00:30|85792.6|85767.6|85781.1|85756.1|85806.7|85768.1|85774.1|85736|67
1628085640000|2021-08-04 14:00:40|85781.5|85756.5|85794.9|85769.9|85815.3|85772.7|85781.5|85748.6|65
1628085650000|2021-08-04 14:00:50|85795|85770|85789.3|85764.3|85809.2|85771.3|85787.3|85754|66
1628085660000|2021-08-04 14:01:00|85789.6|85764.6|85756.6|85731.6|85798.3|85764.6|85751.9|85717|75
1628085670000|2021-08-04 14:01:10|85758.6|85733.6|85741.5|85716.5|85758.6|85733.6|85741.5|85705.2|70
1628085680000|2021-08-04 14:01:20|85741.6|85716.6|85755.8|85730.8|85766.4|85741.4|85741.4|85716.4|72
1628085690000|2021-08-04 14:01:30|85755.4|85730.4|85783.3|85758.3|85784.6|85758.3|85755.4|85730.4|68
1628085700000|2021-08-04 14:01:40|85782.6|85757.6|85799.9|85774.9|85812.6|85775.3|85781.5|85749.7|68
1628085710000|2021-08-04 14:01:50|85799.6|85774.6|85814.7|85789.7|85823.4|85790.2|85799.6|85763.8|69
1628085720000|2021-08-04 14:02:00|85813.2|85788.2|85814.9|85789.9|85835.7|85796.8|85812.5|85775.6|71
1628085730000|2021-08-04 14:02:10|85814.8|85789.8|85837.7|85787.7|85838|85800.3|85814.8|85780.7|73
1628085740000|2021-08-04 14:02:20|85838.1|85788.1|85863.8|85813.8|85863.8|85826.8|85828.1|85788.1|64
1628085750000|2021-08-04 14:02:30|85864.3|85814.3|85837.4|85812.4|85871|85832.9|85836.7|85809.2|68
1628085760000|2021-08-04 14:02:40|85837|85812|85843.6|85818.6|85843.6|85818.6|85832.6|85807.6|68
1628085770000|2021-08-04 14:02:50|85844.1|85819.1|85846.4|85821.4|85851.2|85826.2|85840.6|85815.6|55
1628085780000|2021-08-04 14:03:00|85847.3|85822.3|85883.1|85858.1|85889.3|85859.9|85847.3|85822.3|71
1628085790000|2021-08-04 14:03:10|85884.5|85859.5|85936.4|85911.4|85943.6|85911.4|85881.7|85844.1|72
1628085800000|2021-08-04 14:03:20|85948.5|85898.5|85910.9|85885.9|85958.1|85921.1|85907.9|85868.2|76
1628085810000|2021-08-04 14:03:30|85912.2|85887.2|85923.5|85873.5|85946.5|85901.3|85903.7|85863.9|76
1628085820000|2021-08-04 14:03:40|85923.1|85873.1|85914.6|85864.6|85930.9|85882|85903.5|85861.2|78
1628085830000|2021-08-04 14:03:50|85914.4|85864.4|85916.5|85866.5|85935.2|85885.2|85914.4|85864.4|78
1628085840000|2021-08-04 14:04:00|85917|85867|85937.5|85887.5|85939.4|85889.4|85914.5|85864.5|76
1628085850000|2021-08-04 14:04:10|85939.4|85889.4|85913.7|85863.7|85943|85893|85913.7|85863.7|78
1628085860000|2021-08-04 14:04:20|85911|85861|85907.5|85857.5|85919.8|85869.8|85907.3|85857.3|78
1628085870000|2021-08-04 14:04:30|85907.6|85857.6|85905.4|85855.4|85914.1|85864.1|85904.1|85854.1|75
1628085880000|2021-08-04 14:04:40|85900.4|85850.4|85877|85827|85905.9|85855.9|85876.4|85826.4|75
1628085890000|2021-08-04 14:04:50|85877.5|85827.5|85870|85820|85881.7|85831.7|85867.6|85817.6|72
1628085900000|2021-08-04 14:05:00|85869.1|85819.1|85882.6|85832.6|85883.9|85833.9|85869.1|85819.1|75
1628085910000|2021-08-04 14:05:10|85889|85839|85893.5|85843.5|85897.9|85847.9|85881.3|85831.3|75
1628085920000|2021-08-04 14:05:20|85894.4|85844.4|85898.4|85848.4|85899.8|85849.8|85886|85836|74
1628085930000|2021-08-04 14:05:30|85898.5|85848.5|85907.6|85857.6|85923.1|85873.1|85898.5|85848.5|71
1628085940000|2021-08-04 14:05:40|85909.4|85859.4|85934.9|85884.9|85944.2|85894.2|85908.4|85858.4|73
1628085950000|2021-08-04 14:05:50|85936|85886|85935|85885|85938.9|85888.9|85927.5|85877.5|68
1628085960000|2021-08-04 14:06:00|85934.7|85884.7|85958.5|85908.5|85959.1|85912.8|85929.6|85884.3|71
1628085970000|2021-08-04 14:06:10|85958.9|85908.9|85961.6|85911.6|85967.7|85917.7|85949|85899|73
1628085980000|2021-08-04 14:06:20|85961.4|85911.4|85963.9|85913.9|85967.5|85928.4|85946.4|85908.1|64
1628085990000|2021-08-04 14:06:30|85963.6|85913.6|85959.4|85909.4|85973.1|85935.8|85955.7|85905.7|71
1628086000000|2021-08-04 14:06:40|85946.7|85921.7|85948.4|85898.4|85963.9|85929.3|85946.7|85898.3|66
1628086010000|2021-08-04 14:06:50|85948.6|85898.6|85926.7|85901.7|85954.6|85917.2|85924.4|85885.2|70
1628086020000|2021-08-04 14:07:00|85927.1|85902.1|85934.7|85884.7|85941.6|85903.7|85914|85877|69
1628086030000|2021-08-04 14:07:10|85937.4|85887.4|85930.5|85905.5|85943.1|85910|85926.4|85887.4|66
1628086040000|2021-08-04 14:07:20|85941.9|85891.9|85931.2|85906.2|85943.5|85906.2|85924.1|85891.9|54
1628086050000|2021-08-04 14:07:30|85930.2|85905.2|85913.9|85888.9|85935|85906.4|85913.9|85881.9|57
1628086060000|2021-08-04 14:07:40|85914.4|85889.4|85914.8|85889.8|85927.8|85892.6|85912.5|85877.8|58
1628086070000|2021-08-04 14:07:50|85913.8|85888.8|85926.3|85901.3|85939|85901.6|85912.7|85880.2|54
1628086080000|2021-08-04 14:08:00|85925.9|85900.9|85951.4|85901.4|85958|85909.3|85925.9|85897.4|69
1628086090000|2021-08-04 14:08:10|85951.7|85901.7|85958.7|85908.7|85960.5|85924.3|85940.7|85901.5|58
1628086100000|2021-08-04 14:08:20|85958.8|85908.8|85941.3|85916.3|85958.8|85923.3|85941.2|85903.5|62
1628086110000|2021-08-04 14:08:30|85941.2|85916.2|85941.8|85916.8|85954.6|85917.1|85935.7|85903.7|63
1628086120000|2021-08-04 14:08:40|85943|85918|85969|85919|85973.4|85932.1|85942.3|85906.6|65
1628086130000|2021-08-04 14:08:50|85969.9|85919.9|85955.6|85930.6|85970.4|85933.7|85953.4|85919.1|54
1628086140000|2021-08-04 14:09:00|85956.3|85931.3|85985.6|85935.6|85987.7|85947.7|85955.8|85922.6|70
1628086150000|2021-08-04 14:09:10|85986|85936|85980.5|85930.5|85994.6|85955.9|85976.1|85930.2|70
1628086160000|2021-08-04 14:09:20|85980.8|85930.8|85968|85943|85989|85951.7|85966.7|85929.8|51
1628086170000|2021-08-04 14:09:30|85967.7|85942.7|85980|85930|85988.8|85948.6|85967.7|85928.7|54
1628086180000|2021-08-04 14:09:40|85980.2|85930.2|85990.7|85940.7|85996.8|85959.1|85974.9|85929.9|59
1628086190000|2021-08-04 14:09:50|85990.4|85940.4|85982.9|85932.9|86004.8|85964.7|85973.7|85932.9|74
1628086200000|2021-08-04 14:10:00|85981.1|85931.1|85952.1|85927.1|85982.6|85943.3|85951.7|85915.1|69
1628086210000|2021-08-04 14:10:10|85951.1|85926.1|85955.8|85905.8|85970.2|85928.2|85950.8|85905.8|63
1628086220000|2021-08-04 14:10:20|85955.7|85905.7|85953.1|85903.1|85965.8|85915.8|85953.1|85903.1|66
1628086230000|2021-08-04 14:10:30|85953.4|85903.4|85952.5|85902.5|85959.4|85919.6|85940.5|85901.2|69
1628086240000|2021-08-04 14:10:40|85951.7|85901.7|85957.9|85907.9|85962.3|85912.3|85951.7|85901.7|65
1628086250000|2021-08-04 14:10:50|85958|85908|85946.2|85896.2|85966.2|85916.2|85945.3|85895.3|68
1628086260000|2021-08-04 14:11:00|85946.1|85896.1|85954.9|85904.9|85955.5|85905.5|85946|85896|66
1628086270000|2021-08-04 14:11:10|85954.1|85904.1|85945|85895|85954.1|85913.2|85936.4|85894.8|56
1628086280000|2021-08-04 14:11:20|85945.1|85895.1|85941.8|85891.8|85948|85898|85939.2|85889.2|69
1628086290000|2021-08-04 14:11:30|85941.4|85891.4|85941.8|85891.8|85943.7|85893.7|85936.9|85886.9|59
1628086300000|2021-08-04 14:11:40|85942.1|85892.1|85943.8|85918.8|85949|85918.8|85938.9|85890.9|63
1628086310000|2021-08-04 14:11:50|85943.9|85918.9|85940.2|85915.2|85947.6|85922.6|85940.2|85915.2|60
1628086320000|2021-08-04 14:12:00|85940.4|85915.4|85957.2|85907.2|85959.7|85929.3|85940.4|85906.2|63
1628086330000|2021-08-04 14:12:10|85957.4|85907.4|85951.1|85926.1|85968.3|85929|85950.5|85907.4|65
1628086340000|2021-08-04 14:12:20|85951.5|85926.5|85956.4|85906.4|85957.4|85928.2|85944.4|85906.2|66
1628086350000|2021-08-04 14:12:30|85956.9|85906.9|85935.5|85910.5|85958.1|85914.6|85935.4|85901|60
1628086360000|2021-08-04 14:12:40|85935|85910|85948|85923|85948|85923|85934.6|85909.6|53
1628086370000|2021-08-04 14:12:50|85945.8|85920.8|85947.5|85922.5|85958.1|85922.5|85937.6|85907|63
1628086380000|2021-08-04 14:13:00|85948.1|85923.1|85962.2|85937.2|85963|85938|85948.1|85923.1|61
1628086390000|2021-08-04 14:13:10|85962.8|85937.8|85979.2|85929.2|85983.9|85947.9|85962.5|85927|63
1628086400000|2021-08-04 14:13:20|85978.1|85928.1|85959.7|85934.7|85979.6|85939.2|85958.6|85924.5|68
1628086410000|2021-08-04 14:13:30|85959.2|85934.2|85962.8|85937.8|85975.8|85939.1|85959.2|85924.7|61
1628086420000|2021-08-04 14:13:40|85962.9|85937.9|85968.4|85943.4|85973.3|85948.3|85961.7|85936.7|60
1628086430000|2021-08-04 14:13:50|85968.7|85943.7|85981.3|85931.3|85981.3|85949.1|85967|85929.6|67
1628086440000|2021-08-04 14:14:00|85968|85943|85960.3|85935.3|85977|85943.8|85955.7|85926.9|55
1628086450000|2021-08-04 14:14:10|85961.2|85936.2|85962.7|85937.7|85981.5|85944.4|85961.2|85925.4|60
1628086460000|2021-08-04 14:14:20|85961.4|85936.4|85940.3|85915.3|85963.6|85936.4|85940.2|85902.7|56
1628086470000|2021-08-04 14:14:30|85940.9|85915.9|85956|85906|85958.4|85921.1|85937.3|85903.5|64
1628086480000|2021-08-04 14:14:40|85956.1|85906.1|85973.1|85923.1|85973.1|85930.7|85952.6|85906.1|64
1628086490000|2021-08-04 14:14:50|85972.4|85922.4|85957.6|85932.6|85972.4|85937.8|85951.2|85922.4|68
1628086500000|2021-08-04 14:15:00|85957.7|85932.7|85968.8|85943.8|85973.4|85943.8|85957.7|85922.4|62
1628086510000|2021-08-04 14:15:10|85968.5|85943.5|85994.4|85944.4|85994.7|85954.9|85965.4|85933.2|63
1628086520000|2021-08-04 14:15:20|85994.8|85944.8|85981.8|85956.8|86000.9|85960.2|85981.7|85944.5|59
1628086530000|2021-08-04 14:15:30|85981.9|85956.9|85986|85961|86000.5|85963.6|85981.2|85946.5|55
1628086540000|2021-08-04 14:15:40|85987.5|85962.5|85986.2|85961.2|85987.7|85962.7|85984.5|85959.5|42
1628086550000|2021-08-04 14:15:50|85987.8|85962.8|85994.8|85944.8|86001.3|85963.1|85987.8|85944.8|48
1628086560000|2021-08-04 14:16:00|85996|85946|86000.3|85950.3|86001.4|85951.4|85995.9|85945.9|66
1628086570000|2021-08-04 14:16:10|86000.6|85950.6|86006.4|85956.4|86007.2|85957.2|86000|85950|54
1628086580000|2021-08-04 14:16:20|86006.1|85956.1|86020.8|85970.8|86022.7|85972.7|86006.1|85956.1|64
1628086590000|2021-08-04 14:16:30|86020.7|85970.7|86029.7|85979.7|86029.7|85979.7|86019.7|85969.7|57
1628086600000|2021-08-04 14:16:40|86029.5|85979.5|86028.8|85978.8|86034.2|85984.2|86027.7|85977.7|50
1628086610000|2021-08-04 14:16:50|86028.5|85978.5|86035.7|85985.7|86036.1|85986.1|86028.5|85978.5|56
1628086620000|2021-08-04 14:17:00|86036.5|85986.5|86039.6|85989.6|86042|86002.8|86025.1|85986.5|56
1628086630000|2021-08-04 14:17:10|86038.9|85988.9|86040.7|85990.7|86041.9|85991.9|86038.9|85988.9|51
1628086640000|2021-08-04 14:17:20|86040.6|85990.6|86044.1|85994.1|86045.4|85995.4|86039.5|85989.5|49
1628086650000|2021-08-04 14:17:30|86043.6|85993.6|86042.8|85992.8|86045.1|85995.1|86041.5|85991.5|51
1628086660000|2021-08-04 14:17:40|86042.4|85992.4|86038.9|85988.9|86049.2|85999.2|86038.4|85988.4|62
1628086670000|2021-08-04 14:17:50|86039|85989|86022.5|85972.5|86040.5|85990.5|86021|85971|57
1628086680000|2021-08-04 14:18:00|86021.5|85971.5|86014.6|85964.6|86021.6|85971.6|86013.8|85963.8|61
1628086690000|2021-08-04 14:18:10|86011.5|85961.5|86017.1|85967.1|86024.2|85974.2|86011.5|85961.5|73
1628086700000|2021-08-04 14:18:20|86015.9|85965.9|86016|85966|86023.5|85973.5|86011.7|85961.7|66
1628086710000|2021-08-04 14:18:30|86015.7|85965.7|86015.6|85965.6|86023.3|85973.3|86014.5|85964.5|61
1628086720000|2021-08-04 14:18:40|86014.8|85964.8|86013.7|85963.7|86020|85970|86013.7|85963.7|62
1628086730000|2021-08-04 14:18:50|86012.4|85962.4|86005|85955|86013.6|85963.6|86005|85955|66
1628086740000|2021-08-04 14:19:00|86005.1|85955.1|86000.1|85950.1|86007|85957|85999.2|85949.2|66
1628086750000|2021-08-04 14:19:10|86000.5|85950.5|85984.7|85934.7|86001.5|85951.5|85981.9|85931.9|67
1628086760000|2021-08-04 14:19:20|85984.6|85934.6|85972.3|85947.3|85992.6|85956.2|85971.6|85934.5|61
1628086770000|2021-08-04 14:19:30|85972.7|85947.7|85996.2|85971.2|86009.5|85971.5|85972.7|85936|68
1628086780000|2021-08-04 14:19:40|85995.8|85970.8|86001.3|85976.3|86007.1|85982.1|85995.8|85970.8|60
1628086790000|2021-08-04 14:19:50|86001.4|85976.4|85995|85970|86007|85982|85993.6|85968.6|64
1628086800000|2021-08-04 14:20:00|85996.2|85971.2|86015.9|85990.9|86015.9|85990.9|85995.2|85970.2|60
1628086810000|2021-08-04 14:20:10|86016.5|85991.5|86026.8|86001.8|86029.9|86004.9|86016|85991|63
1628086820000|2021-08-04 14:20:20|86027.9|86002.9|86036.9|86011.9|86048.2|86017.7|86026.5|85994.6|67
1628086830000|2021-08-04 14:20:30|86036.5|86011.5|86057.5|86007.5|86059.7|86025.3|86035.9|86006.8|65
1628086840000|2021-08-04 14:20:40|86057.6|86007.6|86040.7|86015.7|86057.6|86023.8|86040.7|86007.6|61
1628086850000|2021-08-04 14:20:50|86037.6|86012.6|86039.8|86014.8|86051.3|86026.3|86037.6|86012.6|66
1628086860000|2021-08-04 14:21:00|86039.4|86014.4|86042.3|86017.3|86047.3|86022.3|86038.6|86013.6|53
1628086870000|2021-08-04 14:21:10|86042.5|86017.5|86046.8|86021.8|86051.1|86026.1|86042.4|86017.4|61
1628086880000|2021-08-04 14:21:20|86046.6|86021.6|86042.4|86017.4|86046.6|86021.6|86042|86017|60
1628086890000|2021-08-04 14:21:30|86042.8|86017.8|86041|86016|86047|86022|86038.4|86013.4|59
1628086900000|2021-08-04 14:21:40|86042.5|86017.5|86044.1|86019.1|86048.6|86023.6|86042.4|86017.4|60
1628086910000|2021-08-04 14:21:50|86044.3|86019.3|86045.9|86020.9|86047.7|86022.7|86040.5|86015.5|55
1628086920000|2021-08-04 14:22:00|86046.2|86021.2|86042.3|86017.3|86048.7|86023.7|86041.7|86016.7|48
1628086930000|2021-08-04 14:22:10|86042.8|86017.8|86035.6|86010.6|86051.8|86026.8|86035.4|86010.4|62
1628086940000|2021-08-04 14:22:20|86038.3|86013.3|86040.2|86015.2|86040.7|86015.7|86038.3|86013.3|51
1628086950000|2021-08-04 14:22:30|86040|86015|86051|86026|86051.5|86026.5|86040|86015|65
1628086960000|2021-08-04 14:22:40|86052.4|86027.4|86047.5|86022.5|86058.9|86033.9|86046.4|86021.4|61
1628086970000|2021-08-04 14:22:50|86047|86022|86048.2|86023.2|86048.3|86023.3|86043.6|86018.6|61
1628086980000|2021-08-04 14:23:00|86047.6|86022.6|86061.8|86036.8|86062.3|86037.3|86047.6|86022.6|60
1628086990000|2021-08-04 14:23:10|86062|86037|86053.6|86028.6|86062.6|86037.6|86053|86028|62
1628087000000|2021-08-04 14:23:20|86053.7|86028.7|86053.7|86028.7|86060.8|86035.8|86053.4|86028.4|51
1628087010000|2021-08-04 14:23:30|86053.6|86028.6|86057.9|86032.9|86059.5|86034.5|86053.1|86028.1|50
1628087020000|2021-08-04 14:23:40|86058|86033|86054.1|86029.1|86059.9|86034.9|86050.6|86025.6|59
1628087030000|2021-08-04 14:23:50|86054.9|86029.9|86054.4|86029.4|86059.6|86034.6|86054.1|86029.1|55
1628087040000|2021-08-04 14:24:00|86054.5|86029.5|86053.5|86028.5|86055.5|86030.5|86052|86027|46
1628087050000|2021-08-04 14:24:10|86053.4|86028.4|86050.9|86025.9|86055.4|86030.4|86050.1|86025.1|58
1628087060000|2021-08-04 14:24:20|86051.1|86026.1|86058.1|86033.1|86058.1|86033.1|86050.2|86025.2|53
1628087070000|2021-08-04 14:24:30|86058.5|86033.5|86062.4|86037.4|86066.5|86041.5|86055.8|86030.8|65
1628087080000|2021-08-04 14:24:40|86062.5|86037.5|86068.9|86043.9|86070|86045|86062.5|86037.5|49
1628087090000|2021-08-04 14:24:50|86069.4|86044.4|86071.9|86046.9|86072|86047|86068.7|86043.7|43
1628087100000|2021-08-04 14:25:00|86071.6|86046.6|86081.5|86056.5|86082.1|86057.1|86067.9|86042.9|67
1628087110000|2021-08-04 14:25:10|86081.4|86056.4|86093.1|86068.1|86093.3|86068.3|86080.7|86055.7|66
1628087120000|2021-08-04 14:25:20|86094.1|86069.1|86106.3|86081.3|86107.5|86082.5|86088.7|86063.7|67
1628087130000|2021-08-04 14:25:30|86106.1|86081.1|86121.9|86096.9|86123.8|86098.8|86103.6|86078.6|69
1628087140000|2021-08-04 14:25:40|86121.6|86096.6|86133.7|86108.7|86133.8|86108.8|86114.7|86089.7|65
1628087150000|2021-08-04 14:25:50|86134.8|86109.8|86134.2|86109.2|86137|86112|86130.3|86105.3|67
1628087160000|2021-08-04 14:26:00|86134.9|86109.9|86107.6|86082.6|86135.3|86110.3|86106.3|86081.3|70
1628087170000|2021-08-04 14:26:10|86107.7|86082.7|86110.8|86085.8|86115.8|86090.8|86107.7|86082.7|50
1628087180000|2021-08-04 14:26:20|86110.9|86085.9|86108.9|86083.9|86112.2|86087.2|86107.8|86082.8|47
1628087190000|2021-08-04 14:26:30|86108.8|86083.8|86108.3|86083.3|86109.3|86084.3|86104|86079|51
1628087200000|2021-08-04 14:26:40|86108.6|86083.6|86100.9|86075.9|86108.6|86083.6|86100.8|86075.8|60
1628087210000|2021-08-04 14:26:50|86101.3|86076.3|86102.5|86077.5|86110.8|86085.8|86101.3|86076.3|65
1628087220000|2021-08-04 14:27:00|86102.3|86077.3|86100.4|86075.4|86108.9|86083.9|86100.4|86075.4|69
1628087230000|2021-08-04 14:27:10|86100.6|86075.6|86100.4|86075.4|86103.4|86078.4|86099.6|86074.6|47
1628087240000|2021-08-04 14:27:20|86100.3|86075.3|86106.8|86081.8|86107.8|86082.8|86100|86075|49
1628087250000|2021-08-04 14:27:30|86106.6|86081.6|86121.2|86096.2|86123.9|86098.9|86106.5|86081.5|56
1628087260000|2021-08-04 14:27:40|86121.4|86096.4|86120.7|86095.7|86123.2|86098.2|86117.7|86092.7|56
1628087270000|2021-08-04 14:27:50|86120.6|86095.6|86117.7|86092.7|86121.7|86096.7|86117.5|86092.5|41
1628087280000|2021-08-04 14:28:00|86117.9|86092.9|86120.2|86095.2|86122.1|86097.1|86117.9|86092.9|44
1628087290000|2021-08-04 14:28:10|86117.7|86092.7|86105.4|86080.4|86118.3|86093.3|86103.9|86078.9|66
1628087300000|2021-08-04 14:28:20|86106.7|86081.7|86106.2|86081.2|86112.6|86087.6|86105.2|86080.2|60
1628087310000|2021-08-04 14:28:30|86108|86083|86111.4|86086.4|86113.4|86088.4|86107.3|86082.3|61
1628087320000|2021-08-04 14:28:40|86111.8|86086.8|86114.1|86089.1|86114.5|86089.5|86108.4|86083.4|54
1628087330000|2021-08-04 14:28:50|86113.4|86088.4|86110.2|86085.2|86113.9|86088.9|86109.7|86084.7|47
1628087340000|2021-08-04 14:29:00|86110.9|86085.9|86108.2|86083.2|86117|86092|86108|86083|58
1628087350000|2021-08-04 14:29:10|86108.8|86083.8|86104.6|86079.6|86121.1|86088.8|86100.1|86071.1|61
1628087360000|2021-08-04 14:29:20|86104.8|86079.8|86100.7|86075.7|86107.6|86082.6|86098.2|86073.2|42
1628087370000|2021-08-04 14:29:30|86099.7|86074.7|86103.1|86078.1|86105.3|86080.3|86099.2|86074.2|61
1628087380000|2021-08-04 14:29:40|86102.3|86077.3|86100.5|86075.5|86102.4|86077.4|86099.7|86074.7|52
1628087390000|2021-08-04 14:29:50|86100.8|86075.8|86100|86075|86102.8|86077.8|86095.5|86070.5|57
1628087400000|2021-08-04 14:30:00|86099.7|86074.7|86105|86080|86114.8|86089.8|86099.1|86074.1|69
1628087410000|2021-08-04 14:30:10|86105.2|86080.2|86112.2|86087.2|86112.2|86087.2|86102.6|86077.6|51
1628087420000|2021-08-04 14:30:20|86113.2|86088.2|86111.4|86086.4|86117.6|86092.6|86109|86084|67
1628087430000|2021-08-04 14:30:30|86111.7|86086.7|86120.5|86095.5|86121.8|86096.8|86111.4|86086.4|50
1628087440000|2021-08-04 14:30:40|86120.1|86095.1|86120.7|86095.7|86121.4|86096.4|86113.7|86088.7|51
1628087450000|2021-08-04 14:30:50|86122.1|86097.1|86130.2|86105.2|86135.9|86110.9|86122.1|86097.1|53
1628087460000|2021-08-04 14:31:00|86130.4|86105.4|86130.4|86105.4|86144.7|86111.8|86129.8|86092.9|48
1628087470000|2021-08-04 14:31:10|86130.7|86105.7|86123.8|86098.8|86132.8|86107.8|86122.9|86097.9|51
1628087480000|2021-08-04 14:31:20|86123.5|86098.5|86129.2|86104.2|86130|86105|86123.4|86098.4|54
1628087490000|2021-08-04 14:31:30|86128.9|86103.9|86145.1|86120.1|86145.4|86120.4|86128.8|86103.8|55
1628087500000|2021-08-04 14:31:40|86145|86120|86138.5|86113.5|86149.4|86124.4|86138.5|86113.5|52
1628087510000|2021-08-04 14:31:50|86138|86113|86139.5|86114.5|86140.8|86115.8|86138|86113|44
1628087520000|2021-08-04 14:32:00|86139.7|86114.7|86142.5|86117.5|86142.5|86117.5|86138.1|86113.1|41
1628087530000|2021-08-04 14:32:10|86142.6|86117.6|86139.3|86114.3|86144.1|86119.1|86138.9|86113.9|39
1628087540000|2021-08-04 14:32:20|86138.9|86113.9|86134.9|86109.9|86141|86116|86133.3|86108.3|39
1628087550000|2021-08-04 14:32:30|86134.8|86109.8|86123.8|86098.8|86134.8|86109.8|86123.4|86098.4|58
1628087560000|2021-08-04 14:32:40|86123.6|86098.6|86117.1|86092.1|86123.6|86098.6|86116.9|86091.9|51
1628087570000|2021-08-04 14:32:50|86117.4|86092.4|86108|86083|86119.5|86094.5|86108|86083|40
1628087580000|2021-08-04 14:33:00|86109.1|86084.1|86099.7|86074.7|86110.2|86085.2|86099.7|86074.7|60
1628087590000|2021-08-04 14:33:10|86100.1|86075.1|86103|86078|86103.7|86078.7|86100|86075|44
1628087600000|2021-08-04 14:33:20|86103.6|86078.6|86102.5|86077.5|86103.6|86078.6|86101.2|86076.2|35
1628087610000|2021-08-04 14:33:30|86102.8|86077.8|86100.5|86075.5|86106.9|86081.9|86100|86075|57
1628087620000|2021-08-04 14:33:40|86100.4|86075.4|86097.6|86072.6|86102.2|86077.2|86096.2|86071.2|52
1628087630000|2021-08-04 14:33:50|86096.8|86071.8|86089.1|86064.1|86098.5|86073.5|86089.1|86064.1|48
1628087640000|2021-08-04 14:34:00|86087.8|86062.8|86088.3|86063.3|86099.4|86066.6|86086.4|86049.4|44
1628087650000|2021-08-04 14:34:10|86087.8|86062.8|86087.1|86062.1|86087.8|86062.8|86084|86059|53
1628087660000|2021-08-04 14:34:20|86087.3|86062.3|86095.1|86070.1|86095.4|86070.4|86086.6|86061.6|45
1628087670000|2021-08-04 14:34:30|86095.5|86070.5|86095.6|86070.6|86097.4|86072.4|86093.5|86068.5|49
1628087680000|2021-08-04 14:34:40|86095.8|86070.8|86088.7|86063.7|86096.1|86071.1|86087|86062|60
1628087690000|2021-08-04 14:34:50|86088.9|86063.9|86070.1|86045.1|86089|86064|86069.7|86044.7|66
1628087700000|2021-08-04 14:35:00|86069.7|86044.7|86070.4|86045.4|86071.5|86046.5|86067.4|86042.4|59
1628087710000|2021-08-04 14:35:10|86070.1|86045.1|86075|86050|86077.6|86052.6|86070.1|86045.1|59
1628087720000|2021-08-04 14:35:20|86075.3|86050.3|86067.9|86042.9|86075.7|86050.7|86066.8|86041.8|61
1628087730000|2021-08-04 14:35:30|86067.8|86042.8|86067.2|86042.2|86068.7|86043.7|86066.4|86041.4|45
1628087740000|2021-08-04 14:35:40|86067.1|86042.1|86065.2|86040.2|86067.5|86042.5|86061.1|86036.1|64
1628087750000|2021-08-04 14:35:50|86064.9|86039.9|86076.1|86051.1|86076.1|86051.1|86063.4|86038.4|57
1628087760000|2021-08-04 14:36:00|86076|86051|86081|86056|86081|86056|86071.2|86046.2|58
1628087770000|2021-08-04 14:36:10|86080.7|86055.7|86075.6|86050.6|86081.9|86056.9|86075.6|86050.6|50
1628087780000|2021-08-04 14:36:20|86076|86051|86068.8|86043.8|86077.2|86052.2|86066.5|86041.5|51
1628087790000|2021-08-04 14:36:30|86068.6|86043.6|86070.5|86045.5|86070.6|86045.6|86068.1|86043.1|41
1628087800000|2021-08-04 14:36:40|86070.6|86045.6|86074.6|86049.6|86074.8|86049.8|86070.6|86045.6|40
1628087810000|2021-08-04 14:36:50|86075.1|86050.1|86079.6|86054.6|86081|86056|86073.8|86048.8|41
1628087820000|2021-08-04 14:37:00|86080.1|86055.1|86078.2|86053.2|86081|86056|86076.8|86051.8|50
1628087830000|2021-08-04 14:37:10|86077.9|86052.9|86071.2|86046.2|86078.5|86053.5|86070.5|86045.5|47
1628087840000|2021-08-04 14:37:20|86071.5|86046.5|86068.7|86043.7|86072.1|86047.1|86066.2|86041.2|42
1628087850000|2021-08-04 14:37:30|86068.6|86043.6|86067|86042|86073.6|86048.6|86066.8|86041.8|42
1628087860000|2021-08-04 14:37:40|86065.8|86040.8|86058.5|86033.5|86066.1|86041.1|86058.5|86033.5|50
1628087870000|2021-08-04 14:37:50|86058.1|86033.1|86052.1|86027.1|86059.2|86034.2|86051.6|86026.6|58
1628087880000|2021-08-04 14:38:00|86052|86027|86047.4|86022.4|86052|86027|86045.3|86020.3|48
1628087890000|2021-08-04 14:38:10|86047.6|86022.6|86058|86033|86058.8|86033.8|86047.5|86022.5|48
1628087900000|2021-08-04 14:38:20|86058.2|86033.2|86060|86035|86060|86035|86055.8|86030.8|47
1628087910000|2021-08-04 14:38:30|86060.2|86035.2|86064.6|86039.6|86066.1|86041.1|86059.8|86034.8|55
1628087920000|2021-08-04 14:38:40|86064.4|86039.4|86072.1|86047.1|86073.3|86048.3|86063.5|86038.5|47
1628087930000|2021-08-04 14:38:50|86072.4|86047.4|86078.9|86053.9|86079.1|86054.1|86069.8|86044.8|59
1628087940000|2021-08-04 14:39:00|86078.6|86053.6|86073.9|86048.9|86081|86056|86073.7|86048.7|45
1628087950000|2021-08-04 14:39:10|86073.7|86048.7|86070.1|86045.1|86075|86050|86067.9|86042.9|43
1628087960000|2021-08-04 14:39:20|86069.6|86044.6|86060.4|86035.4|86070.8|86045.8|86058.7|86033.7|53
1628087970000|2021-08-04 14:39:30|86060.3|86035.3|86062.2|86037.2|86062.4|86037.4|86059.8|86034.8|48
1628087980000|2021-08-04 14:39:40|86062.1|86037.1|86056.3|86031.3|86063.6|86038.6|86056.3|86031.3|40
1628087990000|2021-08-04 14:39:50|86056.1|86031.1|86055.8|86030.8|86057.3|86032.3|86055.8|86030.8|32
1628088000000|2021-08-04 14:40:00|86056|86031|86057|86032|86064.5|86039.5|86056|86031|55
1628088010000|2021-08-04 14:40:10|86057.7|86032.7|86050.5|86025.5|86060.3|86035.3|86049.8|86024.8|57
1628088020000|2021-08-04 14:40:20|86050.6|86025.6|86048.9|86023.9|86053.1|86028.1|86048.9|86023.9|49
1628088030000|2021-08-04 14:40:30|86046.8|86021.8|86044|86019|86047.6|86022.6|86043.2|86018.2|45
1628088040000|2021-08-04 14:40:40|86043.9|86018.9|86042.7|86017.7|86047.1|86022.1|86042.7|86017.7|51
1628088050000|2021-08-04 14:40:50|86042.8|86017.8|86047.9|86022.9|86048.2|86023.2|86042.8|86017.8|41
1628088060000|2021-08-04 14:41:00|86047.7|86022.7|86022.1|85997.1|86047.7|86022.7|86019.3|85994.3|53
1628088070000|2021-08-04 14:41:10|86022.7|85997.7|86012.1|85987.1|86022.7|85997.7|86009.9|85984.9|61
1628088080000|2021-08-04 14:41:20|86012.5|85987.5|86023.4|85998.4|86037|85999.6|86011.8|85976.6|55
1628088090000|2021-08-04 14:41:30|86023.8|85998.8|86023.9|85998.9|86027.6|86002.6|86023.4|85998.4|45
1628088100000|2021-08-04 14:41:40|86023.7|85998.7|86023.4|85998.4|86024.5|85999.5|86020|85995|43
1628088110000|2021-08-04 14:41:50|86022.4|85997.4|86015.4|85990.4|86022.8|85997.8|86015.4|85990.4|51
1628088120000|2021-08-04 14:42:00|86015.9|85990.9|86016.3|85991.3|86017.1|85992.1|86013.2|85988.2|50
1628088130000|2021-08-04 14:42:10|86016.1|85991.1|86020.3|85995.3|86025.4|86000.4|86015.9|85990.9|53
1628088140000|2021-08-04 14:42:20|86020.5|85995.5|86015.8|85990.8|86022.9|85997.9|86015.7|85990.7|55
1628088150000|2021-08-04 14:42:30|86015.9|85990.9|86011.3|85986.3|86015.9|85990.9|86008.3|85983.3|43
1628088160000|2021-08-04 14:42:40|86011.5|85986.5|86011|85986|86012.1|85987.1|86010.9|85985.9|31
1628088170000|2021-08-04 14:42:50|86010.9|85985.9|86008.9|85983.9|86011.2|85986.2|86008.8|85983.8|23
1628088180000|2021-08-04 14:43:00|86008.7|85983.7|86008.7|85983.7|86016|85991|86008.5|85983.5|56
1628088190000|2021-08-04 14:43:10|86009.2|85984.2|86011.4|85986.4|86024.5|85987|86006.7|85973.7|51
1628088200000|2021-08-04 14:43:20|86011.7|85986.7|86007.3|85982.3|86014.9|85989.9|86005.9|85980.9|43
1628088210000|2021-08-04 14:43:30|86007.1|85982.1|86012.1|85987.1|86018.2|85993.2|86006.8|85981.8|55
1628088220000|2021-08-04 14:43:40|86013.5|85988.5|86019.1|85994.1|86019.7|85994.7|86013.3|85988.3|47
1628088230000|2021-08-04 14:43:50|86019.3|85994.3|86042.1|86017.1|86042.1|86017.1|86019.3|85994.3|61
1628088240000|2021-08-04 14:44:00|86042|86017|86048.6|86023.6|86050.4|86025.4|86041.9|86016.9|44
1628088250000|2021-08-04 14:44:10|86048.4|86023.4|86051|86026|86051|86026|86048.4|86023.4|35
1628088260000|2021-08-04 14:44:20|86051.1|86026.1|86061.1|86036.1|86062.4|86037.4|86050|86025|52
1628088270000|2021-08-04 14:44:30|86061|86036|86072.7|86047.7|86088.4|86051.5|86055.9|86030.9|63
1628088280000|2021-08-04 14:44:40|86072.8|86047.8|86077.1|86052.1|86097.4|86061.9|86072.6|86037.1|63
1628088290000|2021-08-04 14:44:50|86075.9|86050.9|86069.8|86044.8|86078.8|86053.8|86069.8|86044.8|47
1628088300000|2021-08-04 14:45:00|86070.3|86045.3|86059.2|86034.2|86073.2|86048.2|86059.1|86034.1|61
1628088310000|2021-08-04 14:45:10|86059|86034|86054.2|86029.2|86061.6|86036.6|86053.9|86028.9|51
1628088320000|2021-08-04 14:45:20|86054.3|86029.3|86056.9|86031.9|86060|86035|86050.4|86025.4|54
1628088330000|2021-08-04 14:45:30|86056.6|86031.6|86057.8|86032.8|86057.8|86032.8|86053|86028|43
1628088340000|2021-08-04 14:45:40|86057.7|86032.7|86060|86035|86063|86038|86054.7|86029.7|45
1628088350000|2021-08-04 14:45:50|86059.8|86034.8|86060.1|86035.1|86065.4|86040.4|86059.3|86034.3|51
1628088360000|2021-08-04 14:46:00|86059.7|86034.7|86064.7|86039.7|86065|86040|86059.7|86034.7|40
1628088370000|2021-08-04 14:46:10|86064.9|86039.9|86070.5|86045.5|86071.2|86046.2|86064.1|86039.1|61
1628088380000|2021-08-04 14:46:20|86071.1|86046.1|86069.6|86044.6|86073.2|86048.2|86069.1|86044.1|44
1628088390000|2021-08-04 14:46:30|86069.4|86044.4|86063.1|86038.1|86070.2|86045.2|86061.3|86036.3|47
1628088400000|2021-08-04 14:46:40|86063|86038|86064|86039|86068.9|86043.9|86059.7|86034.7|62
1628088410000|2021-08-04 14:46:50|86063.5|86038.5|86054.3|86029.3|86063.5|86038.5|86052.2|86027.2|48
1628088420000|2021-08-04 14:47:00|86054.7|86029.7|86058|86033|86062.2|86037.2|86054.7|86029.7|60
1628088430000|2021-08-04 14:47:10|86058.4|86033.4|86061.2|86036.2|86062.3|86037.3|86056.7|86031.7|50
1628088440000|2021-08-04 14:47:20|86061.5|86036.5|86079.5|86054.5|86079.9|86054.9|86061.5|86036.5|65
1628088450000|2021-08-04 14:47:30|86079.4|86054.4|86076.7|86051.7|86085|86060|86076.7|86051.7|49
1628088460000|2021-08-04 14:47:40|86077.6|86052.6|86054.2|86029.2|86077.6|86052.6|86050.2|86025.2|55
1628088470000|2021-08-04 14:47:50|86053.8|86028.8|86055.3|86030.3|86055.3|86030.3|86049.9|86024.9|35
1628088480000|2021-08-04 14:48:00|86054.8|86029.8|86062.4|86037.4|86062.4|86037.4|86054.8|86029.8|46
1628088490000|2021-08-04 14:48:10|86062.1|86037.1|86061.8|86036.8|86065.9|86040.9|86060.2|86035.2|40
1628088500000|2021-08-04 14:48:20|86062.6|86037.6|86071.2|86046.2|86071.2|86046.2|86062.4|86037.4|48
1628088510000|2021-08-04 14:48:30|86071|86046|86075|86050|86075.7|86050.7|86068.9|86043.9|52
1628088520000|2021-08-04 14:48:40|86074.8|86049.8|86065.8|86040.8|86075|86050|86064.8|86039.8|56
1628088530000|2021-08-04 14:48:50|86066.7|86041.7|86067.3|86042.3|86067.5|86042.5|86064.5|86039.5|46
1628088540000|2021-08-04 14:49:00|86067.2|86042.2|86055.8|86030.8|86071.7|86046.7|86055.8|86030.8|51
1628088550000|2021-08-04 14:49:10|86051.2|86026.2|86058.3|86033.3|86059|86034|86043.6|86018.6|54
1628088560000|2021-08-04 14:49:20|86058.1|86033.1|86065|86040|86065|86040|86058.1|86033.1|49
1628088570000|2021-08-04 14:49:30|86064.5|86039.5|86054.6|86029.6|86065|86040|86054.4|86029.4|39
1628088580000|2021-08-04 14:49:40|86054.7|86029.7|86055.7|86030.7|86056.2|86031.2|86052.2|86027.2|41
1628088590000|2021-08-04 14:49:50|86055.6|86030.6|86051.7|86026.7|86056.9|86031.9|86051.4|86026.4|44
1628088600000|2021-08-04 14:50:00|86052.1|86027.1|86058.3|86033.3|86062|86037|86047.8|86022.8|57
1628088610000|2021-08-04 14:50:10|86058.1|86033.1|86060.1|86035.1|86061.2|86036.2|86057.7|86032.7|50
1628088620000|2021-08-04 14:50:20|86060|86035|86054.7|86029.7|86060.4|86035.4|86054.7|86029.7|57
1628088630000|2021-08-04 14:50:30|86054.2|86029.2|86056.9|86031.9|86058.6|86033.6|86053.9|86028.9|45
1628088640000|2021-08-04 14:50:40|86055.9|86030.9|86057.2|86032.2|86058.8|86033.8|86053.9|86028.9|50
1628088650000|2021-08-04 14:50:50|86057.3|86032.3|86049.2|86024.2|86057.3|86032.3|86047.5|86022.5|56
1628088660000|2021-08-04 14:51:00|86048.6|86023.6|86046.5|86021.5|86053.1|86028.1|86046.5|86021.5|55
1628088670000|2021-08-04 14:51:10|86046.6|86021.6|86037.2|86012.2|86046.9|86021.9|86037|86012|59
1628088680000|2021-08-04 14:51:20|86037.3|86012.3|86040.9|86015.9|86043.2|86018.2|86033.8|86008.8|49
1628088690000|2021-08-04 14:51:30|86041|86016|86043.6|86018.6|86047.2|86022.2|86041|86016|43
1628088700000|2021-08-04 14:51:40|86043.8|86018.8|86046.7|86021.7|86047.6|86022.6|86043|86018|47
1628088710000|2021-08-04 14:51:50|86046.8|86021.8|86038.3|86013.3|86046.9|86021.9|86038.1|86013.1|48
1628088720000|2021-08-04 14:52:00|86038.2|86013.2|86036.5|86011.5|86041|86016|86033.9|86008.9|53
1628088730000|2021-08-04 14:52:10|86036.6|86011.6|86046.5|86021.5|86047.2|86022.2|86036.1|86011.1|45
1628088740000|2021-08-04 14:52:20|86046.2|86021.2|86055.4|86030.4|86057|86032|86045.8|86020.8|51
1628088750000|2021-08-04 14:52:30|86056.1|86031.1|86069.8|86044.8|86072|86047|86055.1|86030.1|62
1628088760000|2021-08-04 14:52:40|86070|86045|86080.6|86055.6|86083.3|86058.3|86066.9|86041.9|68
1628088770000|2021-08-04 14:52:50|86080.8|86055.8|86084.4|86059.4|86086.4|86061.4|86079.5|86054.5|49
1628088780000|2021-08-04 14:53:00|86086|86061|86078.4|86053.4|86091.4|86066.4|86076.1|86051.1|60
1628088790000|2021-08-04 14:53:10|86078.2|86053.2|86069.9|86044.9|86084.6|86059.6|86066.9|86041.9|61
1628088800000|2021-08-04 14:53:20|86068.5|86043.5|86074.7|86049.7|86076.8|86051.8|86067.1|86042.1|60
1628088810000|2021-08-04 14:53:30|86074.1|86049.1|86063.4|86038.4|86075.4|86050.4|86063.1|86038.1|59
1628088820000|2021-08-04 14:53:40|86064.2|86039.2|86060.2|86035.2|86064.7|86039.7|86060.2|86035.2|40
1628088830000|2021-08-04 14:53:50|86060.7|86035.7|86066.2|86041.2|86068.5|86043.5|86059.2|86034.2|59
1628088840000|2021-08-04 14:54:00|86066.4|86041.4|86074.5|86049.5|86076.7|86051.7|86065.4|86040.4|54
1628088850000|2021-08-04 14:54:10|86074.7|86049.7|86075.4|86050.4|86075.9|86050.9|86071.3|86046.3|43
1628088860000|2021-08-04 14:54:20|86075.1|86050.1|86070.3|86045.3|86079.5|86054.5|86070.3|86045.3|42
1628088870000|2021-08-04 14:54:30|86070.4|86045.4|86075.8|86050.8|86078.9|86053.9|86070.3|86045.3|46
1628088880000|2021-08-04 14:54:40|86076|86051|86085.1|86060.1|86085.8|86060.8|86075.3|86050.3|53
1628088890000|2021-08-04 14:54:50|86085.4|86060.4|86083.2|86058.2|86091.5|86066.5|86083.1|86058.1|53
1628088900000|2021-08-04 14:55:00|86083|86058|86076|86051|86090.9|86065.9|86075.8|86050.8|59
1628088910000|2021-08-04 14:55:10|86076.2|86051.2|86082.8|86057.8|86082.8|86057.8|86075.7|86050.7|36
1628088920000|2021-08-04 14:55:20|86082.6|86057.6|86089|86064|86096.9|86071.9|86082.6|86057.6|67
1628088930000|2021-08-04 14:55:30|86089.2|86064.2|86093|86068|86094.7|86069.7|86088.8|86063.8|54
1628088940000|2021-08-04 14:55:40|86093.1|86068.1|86092.8|86067.8|86096.3|86071.3|86087.8|86062.8|60
1628088950000|2021-08-04 14:55:50|86093.3|86068.3|86092.5|86067.5|86094.9|86069.9|86089.6|86064.6|50
1628088960000|2021-08-04 14:56:00|86092.9|86067.9|86093.1|86068.1|86094|86069|86088.6|86063.6|48
1628088970000|2021-08-04 14:56:10|86091.9|86066.9|86087.9|86062.9|86095.7|86070.7|86087.8|86062.8|65
1628088980000|2021-08-04 14:56:20|86088.1|86063.1|86094.6|86069.6|86096.2|86071.2|86088.1|86063.1|43
1628088990000|2021-08-04 14:56:30|86095.6|86070.6|86094.1|86069.1|86096|86071|86093.6|86068.6|38
1628089000000|2021-08-04 14:56:40|86093.8|86068.8|86120.5|86095.5|86123.1|86098.1|86093.6|86068.6|56
1628089010000|2021-08-04 14:56:50|86121.2|86096.2|86126.5|86101.5|86134.1|86109.1|86121.2|86096.2|65
1628089020000|2021-08-04 14:57:00|86126.9|86101.9|86130.7|86105.7|86132.6|86107.6|86124.8|86099.8|59
1628089030000|2021-08-04 14:57:10|86130.4|86105.4|86125.2|86100.2|86133.5|86108.5|86125.2|86100.2|60
1628089040000|2021-08-04 14:57:20|86124.3|86099.3|86111.4|86086.4|86127.2|86102.2|86110.9|86085.9|61
1628089050000|2021-08-04 14:57:30|86111.2|86086.2|86100.9|86075.9|86111.2|86086.2|86097.8|86072.8|55
1628089060000|2021-08-04 14:57:40|86100.2|86075.2|86085.6|86060.6|86101.3|86076.3|86085.6|86060.6|53
1628089070000|2021-08-04 14:57:50|86085.5|86060.5|86070.3|86045.3|86086.9|86061.9|86069|86044|63
1628089080000|2021-08-04 14:58:00|86070|86045|86060.2|86035.2|86082.4|86047.4|86057.3|86030.8|59
1628089090000|2021-08-04 14:58:10|86060.4|86035.4|86036.9|85986.9|86060.4|86035.4|86018|85980.1|67
1628089100000|2021-08-04 14:58:20|86036.7|85986.7|86046.8|85996.8|86048.3|86008.4|86033.2|85986.7|58
1628089110000|2021-08-04 14:58:30|86046.5|85996.5|86044.3|85994.3|86048.1|86008.7|86029.6|85991.8|61
1628089120000|2021-08-04 14:58:40|86044.2|85994.2|86045.5|85995.5|86048|86009.9|86033.2|85992.7|58
1628089130000|2021-08-04 14:58:50|86045.4|85995.4|86032.1|86007.1|86045.8|86009.1|86030.9|85995.2|48
1628089140000|2021-08-04 14:59:00|86032.2|86007.2|86024.6|85999.6|86033.1|86008.1|86024.6|85999.6|58
1628089150000|2021-08-04 14:59:10|86024.4|85999.4|86017.2|85992.2|86024.4|85999.4|86017.2|85992.2|43
1628089160000|2021-08-04 14:59:20|86017|85992|86014.8|85964.8|86021.2|85995.2|86004.4|85964.8|57
1628089170000|2021-08-04 14:59:30|86014.7|85964.7|86001.6|85976.6|86018.1|85977|85997.2|85962.3|65
1628089180000|2021-08-04 14:59:40|86001.7|85976.7|86012.6|85987.6|86016.7|85987.7|86000.4|85966.2|69
1628089190000|2021-08-04 14:59:50|86012.3|85987.3|86024.5|85999.5|86026|86001|86009|85984|64
1628089200000|2021-08-04 15:00:00|86023.8|85998.8|86016.6|85991.6|86034.7|86001.6|86015.2|85983.3|72
1628089210000|2021-08-04 15:00:10|86015.9|85990.9|86004.4|85979.4|86017.4|85992.4|86002.9|85977.9|65
1628089220000|2021-08-04 15:00:20|86004.8|85979.8|86006.2|85981.2|86007.6|85982.6|86003.6|85978.6|63
1628089230000|2021-08-04 15:00:30|86006.3|85981.3|86004.5|85979.5|86008.3|85983.3|86002.8|85977.8|71
1628089240000|2021-08-04 15:00:40|86004.7|85979.7|86004.8|85979.8|86006.3|85981.3|86003|85978|66
1628089250000|2021-08-04 15:00:50|86004.3|85979.3|86015|85990|86016.2|85991.2|86004.2|85979.2|61
1628089260000|2021-08-04 15:01:00|86016.3|85991.3|86025|86000|86025|86000|86012.5|85987.5|65
1628089270000|2021-08-04 15:01:10|86024.8|85999.8|86023.6|85998.6|86027.6|86002.6|86016.9|85991.9|59
1628089280000|2021-08-04 15:01:20|86022.7|85997.7|86015.2|85990.2|86024.1|85999.1|86015|85990|62
1628089290000|2021-08-04 15:01:30|86015.7|85990.7|86017.5|85992.5|86022.2|85997.2|86011.9|85986.9|72
1628089300000|2021-08-04 15:01:40|86016.9|85991.9|86009|85984|86016.9|85991.9|86007.8|85982.8|61
1628089310000|2021-08-04 15:01:50|86007.9|85982.9|85997|85972|86009.8|85984.8|85995.2|85970.2|64
1628089320000|2021-08-04 15:02:00|85995.5|85970.5|85972.9|85947.9|85995.5|85970.5|85972.5|85947.5|67
1628089330000|2021-08-04 15:02:10|85972.1|85947.1|85980.4|85955.4|85992|85967|85969.6|85944.6|67
1628089340000|2021-08-04 15:02:20|85981.2|85956.2|85972.2|85947.2|85985.2|85956.2|85964.6|85933.5|72
1628089350000|2021-08-04 15:02:30|85971.4|85946.4|86005.2|85980.2|86006.1|85981.1|85970.6|85945.6|62
1628089360000|2021-08-04 15:02:40|86005.1|85980.1|86014.3|85989.3|86014.3|85989.3|86005.1|85980.1|59
1628089370000|2021-08-04 15:02:50|86013.8|85988.8|86018.9|85993.9|86020.6|85995.6|86012.8|85987.8|53
1628089380000|2021-08-04 15:03:00|86018.7|85993.7|86021.8|85996.8|86027.5|86002.5|86018.7|85993.7|67
1628089390000|2021-08-04 15:03:10|86021.9|85996.9|86023.1|85998.1|86024.4|85999.4|86015.7|85990.7|62
1628089400000|2021-08-04 15:03:20|86024.8|85999.8|86022.4|85997.4|86026.3|86001.3|86021.4|85996.4|52
1628089410000|2021-08-04 15:03:30|86023.3|85998.3|86017.8|85992.8|86023.7|85998.7|86016.8|85991.8|56
1628089420000|2021-08-04 15:03:40|86017.9|85992.9|86011.3|85986.3|86031.4|85999.1|86011.3|85980.3|61
1628089430000|2021-08-04 15:03:50|86012.3|85987.3|86019.3|85994.3|86021.5|85996.5|86011.4|85986.4|52
1628089440000|2021-08-04 15:04:00|86018.9|85993.9|86021.5|85996.5|86023|85998|86016.8|85991.8|59
1628089450000|2021-08-04 15:04:10|86021.1|85996.1|86033.8|86008.8|86034.4|86008.8|86018.7|85980.4|58
1628089460000|2021-08-04 15:04:20|86034|86009|86046.3|86021.3|86059.8|86023.1|86033.6|86000.3|53
1628089470000|2021-08-04 15:04:30|86046.7|86021.7|86049.1|86024.1|86064.5|86025.4|86045.9|86010.5|52
1628089480000|2021-08-04 15:04:40|86048.8|86023.8|86052|86027|86052.3|86027.3|86047.2|86022.2|45
1628089490000|2021-08-04 15:04:50|86052.1|86027.1|86045.5|86020.5|86060.5|86027.1|86045.4|86008.7|51
1628089500000|2021-08-04 15:05:00|86045.6|86020.6|86049.8|86024.8|86061|86026|86044.6|86011|47
1628089510000|2021-08-04 15:05:10|86049.7|86024.7|86058.7|86033.7|86065.3|86035.6|86049.7|86015.3|55
1628089520000|2021-08-04 15:05:20|86059.5|86034.5|86072.7|86022.7|86081.7|86043.7|86059.5|86021.9|52
1628089530000|2021-08-04 15:05:30|86071.1|86021.1|86063.8|86038.8|86074.5|86042|86059.7|86020.8|48
1628089540000|2021-08-04 15:05:40|86064.1|86039.1|86063.5|86038.5|86066.7|86041.7|86062.3|86037.3|41
1628089550000|2021-08-04 15:05:50|86063.3|86038.3|86062.6|86037.6|86065.9|86040.9|86062.2|86037.2|44
1628089560000|2021-08-04 15:06:00|86062.7|86037.7|86059.2|86034.2|86064.1|86039.1|86059.1|86034.1|40
1628089570000|2021-08-04 15:06:10|86059.3|86034.3|86057.6|86032.6|86072.2|86036.8|86057.6|86020.1|51
1628089580000|2021-08-04 15:06:20|86057.5|86032.5|86058.9|86033.9|86061.3|86036.3|86057.5|86032.5|34
1628089590000|2021-08-04 15:06:30|86058.8|86033.8|86063.6|86038.6|86066.6|86041.6|86056.8|86031.8|62
1628089600000|2021-08-04 15:06:40|86063.7|86038.7|86067.5|86042.5|86070.5|86045.5|86063.5|86038.5|54
1628089610000|2021-08-04 15:06:50|86067.7|86042.7|86063.7|86038.7|86068.1|86043.1|86062.4|86037.4|47
1628089620000|2021-08-04 15:07:00|86063.8|86038.8|86063.4|86038.4|86067.8|86042.8|86061.9|86036.9|57
1628089630000|2021-08-04 15:07:10|86062.9|86037.9|86059.9|86034.9|86066.4|86041.4|86058|86033|53
1628089640000|2021-08-04 15:07:20|86058.4|86033.4|86045.5|86020.5|86058.6|86033.6|86043.1|86018.1|58
1628089650000|2021-08-04 15:07:30|86045.2|86020.2|86047.2|86022.2|86047.8|86022.8|86044|86019|43
1628089660000|2021-08-04 15:07:40|86047|86022|86048.8|86023.8|86049.9|86024.9|86044.7|86019.7|55
1628089670000|2021-08-04 15:07:50|86049.3|86024.3|86055.3|86030.3|86055.3|86030.3|86048.9|86023.9|44
1628089680000|2021-08-04 15:08:00|86055.8|86030.8|86058.4|86033.4|86058.4|86033.4|86054.6|86029.6|52
1628089690000|2021-08-04 15:08:10|86058.1|86033.1|86059.3|86034.3|86060|86035|86051.9|86026.9|47
1628089700000|2021-08-04 15:08:20|86059.5|86034.5|86064.3|86039.3|86065.9|86040.9|86059|86034|42
1628089710000|2021-08-04 15:08:30|86064.1|86039.1|86065.7|86040.7|86065.7|86040.7|86063|86038|43
1628089720000|2021-08-04 15:08:40|86066|86041|86066.9|86041.9|86068.7|86043.7|86065.4|86040.4|44
1628089730000|2021-08-04 15:08:50|86071.6|86046.6|86070.5|86045.5|86074.6|86049.6|86069.6|86044.6|47
1628089740000|2021-08-04 15:09:00|86070.2|86045.2|86079.2|86054.2|86080.1|86055.1|86070.2|86045.2|54
1628089750000|2021-08-04 15:09:10|86078.8|86053.8|86070.1|86045.1|86079|86054|86067.5|86042.5|51
1628089760000|2021-08-04 15:09:20|86070.5|86045.5|86079.2|86054.2|86079.2|86054.2|86069.2|86044.2|61
1628089770000|2021-08-04 15:09:30|86078.9|86053.9|86083.2|86058.2|86083.2|86058.2|86078.8|86053.8|40
1628089780000|2021-08-04 15:09:40|86083.4|86058.4|86090.1|86065.1|86091.1|86066.1|86082.8|86057.8|52
1628089790000|2021-08-04 15:09:50|86089.2|86064.2|86083.8|86058.8|86089.5|86064.5|86081|86056|64
1628089800000|2021-08-04 15:10:00|86084|86059|86089.8|86064.8|86090.8|86065.8|86083.2|86058.2|58
1628089810000|2021-08-04 15:10:10|86090.3|86065.3|86083|86058|86090.3|86065.3|86080.4|86055.4|51
1628089820000|2021-08-04 15:10:20|86082.2|86057.2|86089.8|86064.8|86091.1|86066.1|86081.5|86056.5|48
1628089830000|2021-08-04 15:10:30|86087.1|86062.1|86085.5|86060.5|86090.9|86065.9|86085.3|86060.3|52
1628089840000|2021-08-04 15:10:40|86083.8|86058.8|86085.9|86060.9|86087.2|86062.2|86082.7|86057.7|33
1628089850000|2021-08-04 15:10:50|86086|86061|86090.4|86065.4|86090.8|86065.8|86085.3|86060.3|35
1628089860000|2021-08-04 15:11:00|86089.6|86064.6|86089.7|86064.7|86092.7|86067.7|86087.7|86062.7|54
1628089870000|2021-08-04 15:11:10|86089.8|86064.8|86087.4|86062.4|86090.2|86065.2|86085.4|86060.4|42
1628089880000|2021-08-04 15:11:20|86087.3|86062.3|86092|86067|86093.2|86068.2|86087.3|86062.3|47
1628089890000|2021-08-04 15:11:30|86091.6|86066.6|86092.5|86067.5|86094|86069|86089.2|86064.2|54
1628089900000|2021-08-04 15:11:40|86092.7|86067.7|86099.5|86074.5|86099.5|86074.5|86092.3|86067.3|53
1628089910000|2021-08-04 15:11:50|86101|86076|86102|86077|86103.6|86078.6|86099.9|86074.9|59
1628089920000|2021-08-04 15:12:00|86101.7|86076.7|86106.6|86081.6|86109.3|86084.3|86101.4|86076.4|52
1628089930000|2021-08-04 15:12:10|86106.1|86081.1|86102.7|86077.7|86106.1|86081.1|86100.5|86075.5|54
1628089940000|2021-08-04 15:12:20|86102.9|86077.9|86104.3|86079.3|86104.7|86079.7|86102.6|86077.6|35
1628089950000|2021-08-04 15:12:30|86104.4|86079.4|86104.8|86079.8|86104.8|86079.8|86100.4|86075.4|34
1628089960000|2021-08-04 15:12:40|86104.6|86079.6|86102.8|86077.8|86107.9|86082.9|86099.8|86074.8|48
1628089970000|2021-08-04 15:12:50|86103.6|86078.6|86103.3|86078.3|86105|86080|86102.8|86077.8|34
1628089980000|2021-08-04 15:13:00|86102.9|86077.9|86119.7|86094.7|86119.7|86094.7|86101|86076|53
1628089990000|2021-08-04 15:13:10|86121.3|86096.3|86120|86095|86121.3|86096.3|86112.5|86087.5|54
1628090000000|2021-08-04 15:13:20|86119.9|86094.9|86114.2|86089.2|86121.1|86096.1|86111.1|86086.1|49
1628090010000|2021-08-04 15:13:30|86113.5|86088.5|86120.9|86095.9|86120.9|86095.9|86113.5|86088.5|51
1628090020000|2021-08-04 15:13:40|86120.7|86095.7|86115.1|86090.1|86122.4|86097.4|86114.8|86089.8|51
1628090030000|2021-08-04 15:13:50|86115|86090|86119.2|86094.2|86120.8|86095.8|86114.2|86089.2|54
1628090040000|2021-08-04 15:14:00|86119.6|86094.6|86116.9|86091.9|86125.4|86100.4|86116.8|86091.8|60
1628090050000|2021-08-04 15:14:10|86117.3|86092.3|86126.8|86101.8|86127.5|86102.5|86117.3|86092.3|45
1628090060000|2021-08-04 15:14:20|86126.7|86101.7|86118|86093|86127.8|86102.8|86117.2|86092.2|64
1628090070000|2021-08-04 15:14:30|86117.4|86092.4|86114.1|86089.1|86121.8|86096.8|86112.9|86087.9|46
1628090080000|2021-08-04 15:14:40|86114.7|86089.7|86105.3|86080.3|86114.7|86089.7|86102.8|86077.8|60
1628090090000|2021-08-04 15:14:50|86103.7|86078.7|86100.9|86075.9|86103.7|86078.7|86100.6|86075.6|51
1628090100000|2021-08-04 15:15:00|86100.7|86075.7|86110.1|86085.1|86110.2|86085.2|86100.7|86075.7|51
1628090110000|2021-08-04 15:15:10|86110.2|86085.2|86111.8|86086.8|86113.9|86088.9|86109.5|86084.5|39
1628090120000|2021-08-04 15:15:20|86111.7|86086.7|86122.6|86097.6|86122.6|86097.6|86111.5|86086.5|58
1628090130000|2021-08-04 15:15:30|86122.8|86097.8|86111.6|86086.6|86126.1|86101.1|86109.7|86084.7|55
1628090140000|2021-08-04 15:15:40|86111.2|86086.2|86115.2|86090.2|86115.4|86090.4|86111.1|86086.1|33
1628090150000|2021-08-04 15:15:50|86114.7|86089.7|86114.4|86089.4|86116.9|86091.9|86113.2|86088.2|39
1628090160000|2021-08-04 15:16:00|86113.8|86088.8|86107.7|86082.7|86114.8|86089.8|86107.4|86082.4|48
1628090170000|2021-08-04 15:16:10|86107.4|86082.4|86097.7|86072.7|86108.3|86083.3|86097.6|86072.6|49
1628090180000|2021-08-04 15:16:20|86097.8|86072.8|86097.7|86072.7|86101.1|86076.1|86097|86072|46
1628090190000|2021-08-04 15:16:30|86097.9|86072.9|86092|86067|86098.3|86073.3|86091.9|86066.9|41
1628090200000|2021-08-04 15:16:40|86092.8|86067.8|86087.5|86062.5|86093|86068|86086.6|86061.6|49
1628090210000|2021-08-04 15:16:50|86087.2|86062.2|86082.6|86057.6|86089.3|86064.3|86082.6|86057.6|50
1628090220000|2021-08-04 15:17:00|86082.5|86057.5|86084.8|86059.8|86085.2|86060.2|86082.3|86057.3|38
1628090230000|2021-08-04 15:17:10|86085.1|86060.1|86086.9|86061.9|86087.8|86062.8|86083.9|86058.9|49
1628090240000|2021-08-04 15:17:20|86087|86062|86094.8|86069.8|86096|86071|86084.5|86059.5|55
1628090250000|2021-08-04 15:17:30|86094.6|86069.6|86090.9|86065.9|86094.7|86069.7|86087.9|86062.9|55
1628090260000|2021-08-04 15:17:40|86091|86066|86095.4|86070.4|86096.3|86071.3|86090.9|86065.9|38
1628090270000|2021-08-04 15:17:50|86095.5|86070.5|86094.4|86069.4|86096.2|86071.2|86094.4|86069.4|32
1628090280000|2021-08-04 15:18:00|86093.6|86068.6|86098.3|86073.3|86099.1|86074.1|86092.9|86067.9|51
1628090290000|2021-08-04 15:18:10|86099|86074|86095.4|86070.4|86101|86076|86095|86070|52
1628090300000|2021-08-04 15:18:20|86093.8|86068.8|86095.5|86070.5|86097.1|86072.1|86091.9|86066.9|48
1628090310000|2021-08-04 15:18:30|86095.6|86070.6|86091.8|86066.8|86097.2|86072.2|86090.6|86065.6|43
1628090320000|2021-08-04 15:18:40|86092.6|86067.6|86096.4|86071.4|86097.5|86072.5|86092.6|86067.6|52
1628090330000|2021-08-04 15:18:50|86096|86071|86094|86069|86096|86071|86093.7|86068.7|42
1628090340000|2021-08-04 15:19:00|86093.9|86068.9|86092.8|86067.8|86096.5|86071.5|86092.1|86067.1|59
1628090350000|2021-08-04 15:19:10|86092.6|86067.6|86097.7|86072.7|86098.7|86073.7|86092.5|86067.5|49
1628090360000|2021-08-04 15:19:20|86098.7|86073.7|86097.7|86072.7|86099|86074|86097.3|86072.3|28
1628090370000|2021-08-04 15:19:30|86097.6|86072.6|86103.9|86078.9|86104.1|86079.1|86096.5|86071.5|52
1628090380000|2021-08-04 15:19:40|86103.5|86078.5|86098.5|86073.5|86106.6|86081.6|86098|86073|44
1628090390000|2021-08-04 15:19:50|86098.9|86073.9|86099.3|86074.3|86100.2|86075.2|86095.5|86070.5|49
1628090400000|2021-08-04 15:20:00|86099.7|86074.7|86106.4|86081.4|86106.8|86081.8|86099.4|86074.4|65
1628090410000|2021-08-04 15:20:10|86105.4|86080.4|86134.6|86109.6|86147.2|86109.6|86105.4|86080.4|69
1628090420000|2021-08-04 15:20:20|86134.7|86109.7|86135.6|86110.6|86135.8|86110.8|86132.7|86107.7|52
1628090430000|2021-08-04 15:20:30|86135.8|86110.8|86135.8|86110.8|86138.8|86113.8|86135.5|86110.5|61
1628090440000|2021-08-04 15:20:40|86135.3|86110.3|86135.8|86110.8|86136.6|86111.6|86132.7|86107.7|54
1628090450000|2021-08-04 15:20:50|86135.6|86110.6|86141.7|86116.7|86143.8|86118.8|86135.4|86110.4|58
1628090460000|2021-08-04 15:21:00|86141.9|86116.9|86136.8|86111.8|86142.5|86117.5|86136.4|86111.4|47
1628090470000|2021-08-04 15:21:10|86136.7|86111.7|86134.8|86109.8|86137.4|86112.4|86133|86108|53
1628090480000|2021-08-04 15:21:20|86135.1|86110.1|86121|86096|86135.1|86110.1|86121|86096|56
1628090490000|2021-08-04 15:21:30|86121.4|86096.4|86121.7|86096.7|86123.6|86098.6|86120.1|86095.1|34
1628090500000|2021-08-04 15:21:40|86121.8|86096.8|86121.1|86096.1|86122.3|86097.3|86120.6|86095.6|23
1628090510000|2021-08-04 15:21:50|86121.3|86096.3|86125.7|86100.7|86126.3|86101.3|86121|86096|50
1628090520000|2021-08-04 15:22:00|86125.4|86100.4|86123.9|86098.9|86126.9|86101.9|86122.5|86097.5|59
1628090530000|2021-08-04 15:22:10|86123|86098|86117.7|86092.7|86124.8|86099.8|86117.7|86092.7|50
1628090540000|2021-08-04 15:22:20|86116.5|86091.5|86124.1|86099.1|86126|86101|86112.6|86087.6|55
1628090550000|2021-08-04 15:22:30|86123.9|86098.9|86103.6|86078.6|86124.1|86099.1|86103.3|86078.3|66
1628090560000|2021-08-04 15:22:40|86103|86078|86095.5|86070.5|86103|86078|86092.1|86067.1|62
1628090570000|2021-08-04 15:22:50|86095.4|86070.4|86092.5|86067.5|86095.6|86070.6|86092.1|86067.1|47
1628090580000|2021-08-04 15:23:00|86092.6|86067.6|86097.1|86072.1|86097.1|86072.1|86092.4|86067.4|46
1628090590000|2021-08-04 15:23:10|86096.9|86071.9|86101.7|86076.7|86102.8|86077.8|86095.9|86070.9|44
1628090600000|2021-08-04 15:23:20|86101.8|86076.8|86094.8|86069.8|86101.8|86076.8|86092.6|86067.6|57
1628090610000|2021-08-04 15:23:30|86094.9|86069.9|86099.8|86074.8|86100.3|86075.3|86094.6|86069.6|59
1628090620000|2021-08-04 15:23:40|86100.2|86075.2|86095.7|86070.7|86100.4|86075.4|86094.6|86069.6|41
1628090630000|2021-08-04 15:23:50|86095.8|86070.8|86091.9|86066.9|86095.8|86070.8|86091.4|86066.4|34
1628090640000|2021-08-04 15:24:00|86093.1|86068.1|86097.7|86072.7|86097.9|86072.9|86092.8|86067.8|50
1628090650000|2021-08-04 15:24:10|86097.8|86072.8|86098.5|86073.5|86099.5|86074.5|86096.6|86071.6|39
1628090660000|2021-08-04 15:24:20|86098.6|86073.6|86091.2|86066.2|86098.6|86073.6|86086.5|86061.5|47
1628090670000|2021-08-04 15:24:30|86091.3|86066.3|86103.4|86078.4|86103.4|86078.4|86090.5|86065.5|63
1628090680000|2021-08-04 15:24:40|86103.2|86078.2|86104.4|86079.4|86104.4|86079.4|86100.7|86075.7|43
1628090690000|2021-08-04 15:24:50|86103.2|86078.2|86103.2|86078.2|86104.9|86079.9|86100.9|86075.9|57
1628090700000|2021-08-04 15:25:00|86102.6|86077.6|86088.3|86063.3|86102.6|86077.6|86079|86054|67
1628090710000|2021-08-04 15:25:10|86086.5|86061.5|86087.7|86062.7|86088.2|86063.2|86082.3|86057.3|51
1628090720000|2021-08-04 15:25:20|86087.8|86062.8|86117.6|86092.6|86117.8|86092.8|86087.8|86062.8|61
1628090730000|2021-08-04 15:25:30|86118.9|86093.9|86138.8|86113.8|86150|86114.3|86118|86085.1|59
1628090740000|2021-08-04 15:25:40|86138.4|86113.4|86133.6|86108.6|86138.5|86113.5|86131|86106|54
1628090750000|2021-08-04 15:25:50|86133.8|86108.8|86134.2|86109.2|86135.4|86110.4|86133.6|86108.6|39
1628090760000|2021-08-04 15:26:00|86133.8|86108.8|86135.6|86110.6|86136.8|86111.8|86133.3|86108.3|42
1628090770000|2021-08-04 15:26:10|86135.3|86110.3|86136|86111|86136.5|86111.5|86133.6|86108.6|60
1628090780000|2021-08-04 15:26:20|86136.1|86111.1|86130.5|86105.5|86141.7|86115.7|86129.9|86091.7|57
1628090790000|2021-08-04 15:26:30|86130.4|86105.4|86129.9|86104.9|86131.7|86106.7|86129.1|86104.1|48
1628090800000|2021-08-04 15:26:40|86129.8|86104.8|86128.9|86103.9|86129.9|86104.9|86128.9|86103.9|33
1628090810000|2021-08-04 15:26:50|86129.3|86104.3|86125.1|86100.1|86129.6|86104.6|86125.1|86100.1|41
1628090820000|2021-08-04 15:27:00|86125.2|86100.2|86129.5|86104.5|86132.1|86107.1|86123.3|86098.3|57
1628090830000|2021-08-04 15:27:10|86129.8|86104.8|86125.1|86100.1|86129.8|86104.8|86125.1|86100.1|52
1628090840000|2021-08-04 15:27:20|86125.9|86100.9|86116.8|86091.8|86125.9|86100.9|86116.3|86091.3|43
1628090850000|2021-08-04 15:27:30|86116.9|86091.9|86116.5|86091.5|86117.5|86092.5|86116.1|86091.1|49
1628090860000|2021-08-04 15:27:40|86116.4|86091.4|86115.4|86090.4|86116.9|86091.9|86115.4|86090.4|29
1628090870000|2021-08-04 15:27:50|86112.5|86087.5|86113.4|86088.4|86115.1|86090.1|86111.8|86086.8|41
1628090880000|2021-08-04 15:28:00|86113.5|86088.5|86111.1|86086.1|86116.9|86091.9|86110.4|86085.4|60
1628090890000|2021-08-04 15:28:10|86110.6|86085.6|86119.7|86094.7|86121.1|86096.1|86110.6|86085.6|50
1628090900000|2021-08-04 15:28:20|86119.8|86094.8|86121.4|86096.4|86121.6|86096.6|86119.8|86094.8|41
1628090910000|2021-08-04 15:28:30|86121.7|86096.7|86126.8|86101.8|86129|86104|86121.3|86096.3|48
1628090920000|2021-08-04 15:28:40|86127|86102|86124.3|86099.3|86127.7|86102.7|86121.9|86096.9|56
1628090930000|2021-08-04 15:28:50|86124.2|86099.2|86123.8|86098.8|86124.5|86099.5|86123.5|86098.5|29
1628090940000|2021-08-04 15:29:00|86123.5|86098.5|86126.6|86101.6|86129.6|86104.6|86123.5|86098.5|47
1628090950000|2021-08-04 15:29:10|86126.7|86101.7|86128|86103|86128.2|86103.2|86125.6|86100.6|49
1628090960000|2021-08-04 15:29:20|86127.6|86102.6|86123.4|86098.4|86128.9|86103.9|86121.7|86096.7|56
1628090970000|2021-08-04 15:29:30|86123.3|86098.3|86117|86092|86123.3|86098.3|86110.5|86085.5|60
1628090980000|2021-08-04 15:29:40|86117.5|86092.5|86125.6|86100.6|86125.9|86100.9|86117.5|86092.5|53
1628090990000|2021-08-04 15:29:50|86125.3|86100.3|86121.1|86096.1|86126.9|86101.9|86120.6|86095.6|52
1628091000000|2021-08-04 15:30:00|86120.7|86095.7|86125.4|86100.4|86126.9|86101.9|86119.9|86094.9|59
1628091010000|2021-08-04 15:30:10|86125.5|86100.5|86128.2|86103.2|86129.1|86104.1|86125.2|86100.2|56
1628091020000|2021-08-04 15:30:20|86128.4|86103.4|86128.7|86103.7|86130.9|86105.9|86128|86103|38
1628091030000|2021-08-04 15:30:30|86128.9|86103.9|86129.5|86104.5|86129.7|86104.7|86127.8|86102.8|47
1628091040000|2021-08-04 15:30:40|86129.3|86104.3|86122.1|86097.1|86130.4|86105.4|86121.8|86096.8|58
1628091050000|2021-08-04 15:30:50|86122.9|86097.9|86121.9|86096.9|86124.4|86099.4|86120.7|86095.7|49
1628091060000|2021-08-04 15:31:00|86122|86097|86121.6|86096.6|86125.5|86100.5|86120.5|86095.5|49
1628091070000|2021-08-04 15:31:10|86121.5|86096.5|86119.2|86094.2|86122.9|86097.9|86119.2|86094.2|47
1628091080000|2021-08-04 15:31:20|86118.8|86093.8|86122.4|86097.4|86122.6|86097.6|86118.8|86093.8|61
1628091090000|2021-08-04 15:31:30|86122.1|86097.1|86124.7|86099.7|86127|86102|86121.5|86096.5|50
1628091100000|2021-08-04 15:31:40|86124.9|86099.9|86120.8|86095.8|86126.7|86101.7|86120.8|86095.8|47
1628091110000|2021-08-04 15:31:50|86122.3|86097.3|86123.3|86098.3|86126.4|86101.4|86121.3|86096.3|53
1628091120000|2021-08-04 15:32:00|86123.5|86098.5|86124.4|86099.4|86124.4|86099.4|86121.6|86096.6|48
1628091130000|2021-08-04 15:32:10|86124.2|86099.2|86123|86098|86125.8|86100.8|86122.6|86097.6|47
1628091140000|2021-08-04 15:32:20|86122.6|86097.6|86128|86103|86131.7|86106.7|86122.1|86097.1|53
1628091150000|2021-08-04 15:32:30|86126.1|86101.1|86125.5|86100.5|86126.5|86101.5|86124.6|86099.6|47
1628091160000|2021-08-04 15:32:40|86125.4|86100.4|86123.1|86098.1|86125.5|86100.5|86122.5|86097.5|33
1628091170000|2021-08-04 15:32:50|86123.7|86098.7|86121.5|86096.5|86124|86099|86121.1|86096.1|41
1628091180000|2021-08-04 15:33:00|86121.3|86096.3|86116.9|86091.9|86122.9|86097.9|86115|86090|61
1628091190000|2021-08-04 15:33:10|86117|86092|86118.5|86093.5|86122.1|86097.1|86117|86092|59
1628091200000|2021-08-04 15:33:20|86118.6|86093.6|86111.3|86086.3|86118.6|86093.6|86108.7|86083.7|51
1628091210000|2021-08-04 15:33:30|86112|86087|86111.1|86086.1|86115|86090|86110.2|86085.2|50
1628091220000|2021-08-04 15:33:40|86111.2|86086.2|86111.2|86086.2|86112.9|86087.9|86110.7|86085.7|43
1628091230000|2021-08-04 15:33:50|86111.4|86086.4|86115|86090|86117.2|86092.2|86111.4|86086.4|64
1628091240000|2021-08-04 15:34:00|86113.1|86088.1|86107.3|86082.3|86113.4|86088.4|86105.8|86080.8|61
1628091250000|2021-08-04 15:34:10|86106.8|86081.8|86104.2|86079.2|86106.9|86081.9|86104.2|86079.2|45
1628091260000|2021-08-04 15:34:20|86104.6|86079.6|86109|86084|86109.6|86084.6|86103.7|86078.7|49
1628091270000|2021-08-04 15:34:30|86108.8|86083.8|86111.7|86086.7|86112|86087|86108.1|86083.1|60
1628091280000|2021-08-04 15:34:40|86110.8|86085.8|86110.6|86085.6|86112.1|86087.1|86110|86085|40
1628091290000|2021-08-04 15:34:50|86112.9|86087.9|86113.4|86088.4|86116.1|86091.1|86109.6|86084.6|59
1628091300000|2021-08-04 15:35:00|86113|86088|86114|86089|86118|86093|86113|86088|51
1628091310000|2021-08-04 15:35:10|86115.4|86090.4|86108.1|86083.1|86115.5|86090.5|86106.7|86081.7|54
1628091320000|2021-08-04 15:35:20|86107.9|86082.9|86107.1|86082.1|86108.2|86083.2|86106.1|86081.1|37
1628091330000|2021-08-04 15:35:30|86107|86082|86105.1|86080.1|86107.6|86082.6|86102.9|86077.9|60
1628091340000|2021-08-04 15:35:40|86104.5|86079.5|86106.4|86081.4|86106.6|86081.6|86101|86076|56
1628091350000|2021-08-04 15:35:50|86105.5|86080.5|86107.6|86082.6|86109|86084|86105.5|86080.5|44
1628091360000|2021-08-04 15:36:00|86107.7|86082.7|86104.9|86079.9|86107.9|86082.9|86103.9|86078.9|52
1628091370000|2021-08-04 15:36:10|86104|86079|86108.3|86083.3|86108.3|86083.3|86104|86079|57
1628091380000|2021-08-04 15:36:20|86108.1|86083.1|86108.1|86083.1|86108.8|86083.8|86107.5|86082.5|46
1628091390000|2021-08-04 15:36:30|86107.8|86082.8|86111.6|86086.6|86113.1|86088.1|86107.8|86082.8|50
1628091400000|2021-08-04 15:36:40|86111.8|86086.8|86115.2|86090.2|86115.4|86090.4|86109.5|86084.5|49
1628091410000|2021-08-04 15:36:50|86114.8|86089.8|86111.7|86086.7|86120.2|86095.2|86111.7|86086.7|48
1628091420000|2021-08-04 15:37:00|86111.6|86086.6|86109.6|86084.6|86113.3|86088.3|86109.4|86084.4|51
1628091430000|2021-08-04 15:37:10|86107.7|86082.7|86104.8|86079.8|86108.7|86083.7|86104.1|86079.1|47
1628091440000|2021-08-04 15:37:20|86105.2|86080.2|86097.4|86072.4|86105.2|86080.2|86097.4|86072.4|39
1628091450000|2021-08-04 15:37:30|86097.3|86072.3|86094.1|86069.1|86098.4|86073.4|86092.9|86067.9|46
1628091460000|2021-08-04 15:37:40|86093.8|86068.8|86098.8|86073.8|86099.2|86074.2|86093.8|86068.8|39
1628091470000|2021-08-04 15:37:50|86098.4|86073.4|86095.3|86070.3|86098.7|86073.7|86094|86069|43
1628091480000|2021-08-04 15:38:00|86094.4|86069.4|86090.7|86065.7|86095.4|86070.4|86088.4|86063.4|52
1628091490000|2021-08-04 15:38:10|86090.6|86065.6|86090.2|86065.2|86091.3|86066.3|86090.2|86065.2|37
1628091500000|2021-08-04 15:38:20|86090.1|86065.1|86090.2|86065.2|86093.1|86068.1|86088.4|86063.4|39
1628091510000|2021-08-04 15:38:30|86090.1|86065.1|86091.8|86066.8|86092.2|86067.2|86089.8|86064.8|47
1628091520000|2021-08-04 15:38:40|86091.5|86066.5|86088.3|86063.3|86092|86067|86087.8|86062.8|46
1628091530000|2021-08-04 15:38:50|86088|86063|86090|86065|86090|86065|86087.7|86062.7|33
1628091540000|2021-08-04 15:39:00|86089.9|86064.9|86090.1|86065.1|86090.8|86065.8|86089.9|86064.9|41
1628091550000|2021-08-04 15:39:10|86090.4|86065.4|86090.8|86065.8|86093.2|86068.2|86090.3|86065.3|43
1628091560000|2021-08-04 15:39:20|86090.7|86065.7|86086.8|86061.8|86091.9|86066.9|86086.1|86061.1|55
1628091570000|2021-08-04 15:39:30|86087.5|86062.5|86082.6|86057.6|86087.6|86062.6|86081.8|86056.8|39
1628091580000|2021-08-04 15:39:40|86082.5|86057.5|86087.7|86062.7|86089.3|86064.3|86082.5|86057.5|41
1628091590000|2021-08-04 15:39:50|86087.4|86062.4|86082.1|86057.1|86088.5|86063.5|86081.9|86056.9|49
1628091600000|2021-08-04 15:40:00|86083.4|86058.4|86094.5|86069.5|86094.7|86069.7|86083|86058|45
1628091610000|2021-08-04 15:40:10|86095.4|86070.4|86092.8|86067.8|86095.5|86070.5|86092.7|86067.7|41
1628091620000|2021-08-04 15:40:20|86092.7|86067.7|86096.4|86071.4|86096.9|86071.9|86092.7|86067.7|46
1628091630000|2021-08-04 15:40:30|86096.5|86071.5|86094.2|86069.2|86096.5|86071.5|86092.2|86067.2|45
1628091640000|2021-08-04 15:40:40|86094.1|86069.1|86091.2|86066.2|86094.8|86069.8|86091.2|86066.2|41
1628091650000|2021-08-04 15:40:50|86091.1|86066.1|86089.5|86064.5|86092|86067|86087.7|86062.7|48
1628091660000|2021-08-04 15:41:00|86089.6|86064.6|86091.4|86066.4|86095.2|86070.2|86089.2|86064.2|43
1628091670000|2021-08-04 15:41:10|86091.3|86066.3|86088.5|86063.5|86093.1|86068.1|86088.2|86063.2|50
1628091680000|2021-08-04 15:41:20|86088.2|86063.2|86087.4|86062.4|86089.5|86064.5|86087.4|86062.4|36
1628091690000|2021-08-04 15:41:30|86087.5|86062.5|86087|86062|86088.2|86063.2|86085.3|86060.3|37
1628091700000|2021-08-04 15:41:40|86087.1|86062.1|86093.6|86068.6|86093.6|86068.6|86086.2|86061.2|54
1628091710000|2021-08-04 15:41:50|86093.5|86068.5|86090|86065|86093.6|86068.6|86089.7|86064.7|48
1628091720000|2021-08-04 15:42:00|86089.8|86064.8|86091.4|86066.4|86092|86067|86089.6|86064.6|43
1628091730000|2021-08-04 15:42:10|86091.2|86066.2|86091.2|86066.2|86092.4|86067.4|86090.3|86065.3|36
1628091740000|2021-08-04 15:42:20|86091.1|86066.1|86093.3|86068.3|86093.4|86068.4|86090.2|86065.2|42
1628091750000|2021-08-04 15:42:30|86092.7|86067.7|86093.8|86068.8|86095.4|86070.4|86091.8|86066.8|47
1628091760000|2021-08-04 15:42:40|86094|86069|86088.7|86063.7|86095.1|86070.1|86087.7|86062.7|54
1628091770000|2021-08-04 15:42:50|86089|86064|86092.9|86067.9|86093.9|86068.9|86088.8|86063.8|51
1628091780000|2021-08-04 15:43:00|86093.5|86068.5|86098.1|86073.1|86100.3|86075.3|86093.5|86068.5|50
1628091790000|2021-08-04 15:43:10|86098.2|86073.2|86095.5|86070.5|86109.3|86073.2|86094.2|86058.3|39
1628091800000|2021-08-04 15:43:20|86095.2|86070.2|86100|86075|86101|86076|86093.2|86068.2|42
1628091810000|2021-08-04 15:43:30|86100.1|86075.1|86100.6|86075.6|86103.9|86078.9|86099.6|86074.6|41
1628091820000|2021-08-04 15:43:40|86101.4|86076.4|86098.3|86073.3|86103.5|86078.5|86097.8|86072.8|40
1628091830000|2021-08-04 15:43:50|86098.1|86073.1|86097.6|86072.6|86102.3|86077.3|86097.4|86072.4|43
1628091840000|2021-08-04 15:44:00|86097.9|86072.9|86093|86068|86098.9|86073.9|86093|86068|43
1628091850000|2021-08-04 15:44:10|86092.9|86067.9|86088.1|86063.1|86093.2|86068.2|86087.4|86062.4|54
1628091860000|2021-08-04 15:44:20|86087.8|86062.8|86087.3|86062.3|86088|86063|86086.7|86061.7|37
1628091870000|2021-08-04 15:44:30|86087.9|86062.9|86088.5|86063.5|86090.1|86065.1|86087.4|86062.4|50
1628091880000|2021-08-04 15:44:40|86088.6|86063.6|86086.7|86061.7|86088.8|86063.8|86086.7|86061.7|26
1628091890000|2021-08-04 15:44:50|86086.5|86061.5|86079.9|86054.9|86086.5|86061.5|86078.7|86053.7|47
1628091900000|2021-08-04 15:45:00|86079.7|86054.7|86087.6|86062.6|86088.2|86063.2|86079.7|86054.7|58
1628091910000|2021-08-04 15:45:10|86087.7|86062.7|86084.8|86059.8|86088.9|86063.9|86084.8|86059.8|52
1628091920000|2021-08-04 15:45:20|86085|86060|86087.6|86062.6|86087.9|86062.9|86082.5|86057.5|46
1628091930000|2021-08-04 15:45:30|86086.4|86061.4|86087.1|86062.1|86089.2|86064.2|86086.4|86061.4|40
1628091940000|2021-08-04 15:45:40|86086.4|86061.4|86087.3|86062.3|86088|86063|86084.1|86059.1|53
1628091950000|2021-08-04 15:45:50|86087.4|86062.4|86081.5|86056.5|86087.5|86062.5|86081.5|86056.5|39
1628091960000|2021-08-04 15:46:00|86081.7|86056.7|86084.9|86059.9|86084.9|86059.9|86081.7|86056.7|40
1628091970000|2021-08-04 15:46:10|86084.7|86059.7|86085.4|86060.4|86085.5|86060.5|86083.8|86058.8|29
1628091980000|2021-08-04 15:46:20|86085.3|86060.3|86083.8|86058.8|86086.5|86061.5|86083.6|86058.6|37
1628091990000|2021-08-04 15:46:30|86083.7|86058.7|86079.1|86054.1|86084.1|86059.1|86079|86054|34
1628092000000|2021-08-04 15:46:40|86078.6|86053.6|86073.9|86048.9|86078.6|86053.6|86073.6|86048.6|37
1628092010000|2021-08-04 15:46:50|86074|86049|86073.7|86048.7|86074|86049|86073.2|86048.2|22
1628092020000|2021-08-04 15:47:00|86073.6|86048.6|86078.7|86053.7|86079.1|86054.1|86073.5|86048.5|47
1628092030000|2021-08-04 15:47:10|86078.3|86053.3|86075.4|86050.4|86078.8|86053.8|86075.1|86050.1|40
1628092040000|2021-08-04 15:47:20|86075.3|86050.3|86075.6|86050.6|86076.6|86051.6|86075|86050|35
1628092050000|2021-08-04 15:47:30|86075.5|86050.5|86076.9|86051.9|86079|86054|86075.5|86050.5|46
1628092060000|2021-08-04 15:47:40|86075.2|86050.2|86073.3|86048.3|86076.2|86051.2|86072.3|86047.3|38
1628092070000|2021-08-04 15:47:50|86073.4|86048.4|86070.9|86045.9|86073.4|86048.4|86070.4|86045.4|31
1628092080000|2021-08-04 15:48:00|86071.1|86046.1|86072.8|86047.8|86074.8|86049.8|86070.5|86045.5|49
1628092090000|2021-08-04 15:48:10|86072.9|86047.9|86074.1|86049.1|86074.2|86049.2|86072.3|86047.3|42
1628092100000|2021-08-04 15:48:20|86074.4|86049.4|86070.5|86045.5|86075|86050|86069.8|86044.8|44
1628092110000|2021-08-04 15:48:30|86069.4|86044.4|86073.7|86048.7|86073.7|86048.7|86069.4|86044.4|37
1628092120000|2021-08-04 15:48:40|86073.9|86048.9|86077.3|86052.3|86081.6|86056.6|86073.3|86048.3|61
1628092130000|2021-08-04 15:48:50|86077.1|86052.1|86070.7|86045.7|86077.5|86052.5|86070.3|86045.3|52
1628092140000|2021-08-04 15:49:00|86071.1|86046.1|86074.5|86049.5|86074.7|86049.7|86070.6|86045.6|54
1628092150000|2021-08-04 15:49:10|86073.9|86048.9|86073.5|86048.5|86074.3|86049.3|86070.5|86045.5|57
1628092160000|2021-08-04 15:49:20|86073.7|86048.7|86074.2|86049.2|86075.2|86050.2|86073.4|86048.4|48
1628092170000|2021-08-04 15:49:30|86074.3|86049.3|86080.2|86055.2|86080.6|86055.6|86073|86048|52
1628092180000|2021-08-04 15:49:40|86080.6|86055.6|86081.1|86056.1|86081.1|86056.1|86079.5|86054.5|25
1628092190000|2021-08-04 15:49:50|86081.3|86056.3|86078.2|86053.2|86081.3|86056.3|86076.3|86051.3|49
1628092200000|2021-08-04 15:50:00|86077.9|86052.9|86088.6|86063.6|86088.6|86063.6|86077.2|86052.2|53
1628092210000|2021-08-04 15:50:10|86091.2|86066.2|86087.6|86062.6|86091.2|86066.2|86086.9|86061.9|48
1628092220000|2021-08-04 15:50:20|86087.7|86062.7|86083.4|86058.4|86087.7|86062.7|86083.4|86058.4|44
1628092230000|2021-08-04 15:50:30|86082.4|86057.4|86083.5|86058.5|86084.4|86059.4|86082.4|86057.4|15
1628092240000|2021-08-04 15:50:40|86083.6|86058.6|86090.6|86065.6|86090.6|86065.6|86083.5|86058.5|37
1628092250000|2021-08-04 15:50:50|86090.4|86065.4|86088|86063|86090.7|86065.7|86087.9|86062.9|39
1628092260000|2021-08-04 15:51:00|86088.2|86063.2|86090|86065|86091.3|86066.3|86088|86063|37
1628092270000|2021-08-04 15:51:10|86089.8|86064.8|86092.2|86067.2|86092.5|86067.5|86087.8|86062.8|36
1628092280000|2021-08-04 15:51:20|86092.4|86067.4|86092.6|86067.6|86093.1|86068.1|86092.2|86067.2|15
1628092290000|2021-08-04 15:51:30|86092.8|86067.8|86091.1|86066.1|86093.2|86068.2|86090.2|86065.2|37
1628092300000|2021-08-04 15:51:40|86091|86066|86092.5|86067.5|86094.1|86069.1|86091|86066|28
1628092310000|2021-08-04 15:51:50|86092.6|86067.6|86095.7|86070.7|86096.5|86071.5|86091.4|86066.4|29
1628092320000|2021-08-04 15:52:00|86096.1|86071.1|86095.1|86070.1|86096.7|86071.7|86094.1|86069.1|42
1628092330000|2021-08-04 15:52:10|86094.9|86069.9|86094.8|86069.8|86095.6|86070.6|86094.6|86069.6|24
1628092340000|2021-08-04 15:52:20|86094.7|86069.7|86093.6|86068.6|86094.9|86069.9|86093.6|86068.6|24
1628092350000|2021-08-04 15:52:30|86093.7|86068.7|86093.9|86068.9|86095.3|86070.3|86089.7|86064.7|30
1628092360000|2021-08-04 15:52:40|86094|86069|86093.5|86068.5|86094.2|86069.2|86091.6|86066.6|37
1628092370000|2021-08-04 15:52:50|86094|86069|86093.4|86068.4|86094.6|86069.6|86093.2|86068.2|23
1628092380000|2021-08-04 15:53:00|86093.6|86068.6|86081.7|86056.7|86094|86069|86080.6|86055.6|43
1628092390000|2021-08-04 15:53:10|86081.9|86056.9|86081.4|86056.4|86082.4|86057.4|86081|86056|36
1628092400000|2021-08-04 15:53:20|86082.1|86057.1|86083.7|86058.7|86086.4|86061.4|86082.1|86057.1|36
1628092410000|2021-08-04 15:53:30|86083.6|86058.6|86083.7|86058.7|86084.2|86059.2|86082.7|86057.7|25
1628092420000|2021-08-04 15:53:40|86083.8|86058.8|86073.6|86048.6|86085.2|86060.2|86073|86048|34
1628092430000|2021-08-04 15:53:50|86073.9|86048.9|86057.5|86032.5|86074.9|86049.9|86056.6|86031.6|40
1628092440000|2021-08-04 15:54:00|86058|86033|86056.7|86031.7|86058.4|86033.4|86055.9|86030.9|41
1628092450000|2021-08-04 15:54:10|86056.8|86031.8|86056.6|86031.6|86057.5|86032.5|86056.6|86031.6|20
1628092460000|2021-08-04 15:54:20|86056.5|86031.5|86055.7|86030.7|86057.2|86032.2|86055.7|86030.7|18
1628092470000|2021-08-04 15:54:30|86055.8|86030.8|86054.7|86029.7|86056.3|86031.3|86054.7|86029.7|26
1628092480000|2021-08-04 15:54:40|86054.9|86029.9|86056.5|86031.5|86058.1|86033.1|86054.8|86029.8|27
1628092490000|2021-08-04 15:54:50|86056.2|86031.2|86055.4|86030.4|86056.3|86031.3|86049.6|86024.6|45
1628092500000|2021-08-04 15:55:00|86054|86029|86055.7|86030.7|86057.3|86032.3|86054|86029|48
1628092510000|2021-08-04 15:55:10|86055.4|86030.4|86055.5|86030.5|86056.5|86031.5|86055.3|86030.3|26
1628092520000|2021-08-04 15:55:20|86055.1|86030.1|86051.5|86026.5|86055.1|86030.1|86051.3|86026.3|26
1628092530000|2021-08-04 15:55:30|86051.9|86026.9|86048.4|86023.4|86052.6|86027.6|86047.2|86022.2|31
1628092540000|2021-08-04 15:55:40|86047.3|86022.3|86051.7|86026.7|86051.8|86026.8|86047.3|86022.3|31
1628092550000|2021-08-04 15:55:50|86051.5|86026.5|86050.2|86025.2|86051.5|86026.5|86047.7|86022.7|30
1628092560000|2021-08-04 15:56:00|86050.3|86025.3|86046.5|86021.5|86052.7|86027.7|86046.5|86021.5|44
1628092570000|2021-08-04 15:56:10|86047.7|86022.7|86049.9|86024.9|86051.7|86026.7|86047.2|86022.2|50
1628092580000|2021-08-04 15:56:20|86050|86025|86045.4|86020.4|86050|86025|86043.4|86018.4|45
1628092590000|2021-08-04 15:56:30|86045.1|86020.1|86045.2|86020.2|86047.9|86022.9|86044.5|86019.5|37
1628092600000|2021-08-04 15:56:40|86046.8|86021.8|86048.9|86023.9|86048.9|86023.9|86045.9|86020.9|44
1628092610000|2021-08-04 15:56:50|86048.1|86023.1|86046.4|86021.4|86049.7|86024.7|86046.4|86021.4|30
1628092620000|2021-08-04 15:57:00|86046.5|86021.5|86047.8|86022.8|86048.3|86023.3|86045.1|86020.1|52
1628092630000|2021-08-04 15:57:10|86047.3|86022.3|86045.4|86020.4|86050|86025|86040.7|86015.7|53
1628092640000|2021-08-04 15:57:20|86045.3|86020.3|86047.4|86022.4|86048|86023|86045.3|86020.3|31
1628092650000|2021-08-04 15:57:30|86048.2|86023.2|86049.3|86024.3|86053.7|86028.7|86048.2|86023.2|39
1628092660000|2021-08-04 15:57:40|86050|86025|86046.6|86021.6|86053.4|86028.4|86046.2|86021.2|43
1628092670000|2021-08-04 15:57:50|86046.8|86021.8|86047.9|86022.9|86048.9|86023.9|86045.2|86020.2|36
1628092680000|2021-08-04 15:58:00|86047.3|86022.3|86051.4|86026.4|86051.7|86026.7|86046.2|86021.2|44
1628092690000|2021-08-04 15:58:10|86051.1|86026.1|86050.2|86025.2|86054.4|86029.4|86049|86024|50
1628092700000|2021-08-04 15:58:20|86050|86025|86042.2|86017.2|86050|86025|86041.3|86016.3|56
1628092710000|2021-08-04 15:58:30|86040.7|86015.7|86041|86016|86042.1|86017.1|86040.2|86015.2|29
1628092720000|2021-08-04 15:58:40|86041.3|86016.3|86042|86017|86042.2|86017.2|86041.3|86016.3|26
1628092730000|2021-08-04 15:58:50|86042.1|86017.1|86042.6|86017.6|86043.1|86018.1|86041.8|86016.8|19
1628092740000|2021-08-04 15:59:00|86042.8|86017.8|86042.8|86017.8|86043.1|86018.1|86042.4|86017.4|18
1628092750000|2021-08-04 15:59:10|86042.6|86017.6|86042.7|86017.7|86042.9|86017.9|86042.4|86017.4|20
1628092760000|2021-08-04 15:59:20|86042.6|86017.6|86041|86016|86042.7|86017.7|86039.1|86014.1|45
1628092770000|2021-08-04 15:59:30|86041.1|86016.1|86048|86023|86051.5|86026.5|86040.9|86015.9|59
1628092780000|2021-08-04 15:59:40|86047.9|86022.9|86042.6|86017.6|86047.9|86022.9|86042.5|86017.5|33
1628092790000|2021-08-04 15:59:50|86042.3|86017.3|86044.2|86019.2|86045.3|86020.3|86042.2|86017.2|43
1628092800000|2021-08-04 16:00:00|86044.3|86019.3|86053.1|86028.1|86064.9|86028.1|86043.2|86014.1|50
1628092810000|2021-08-04 16:00:10|86055.6|86030.6|86067.5|86017.5|86068.7|86032.8|86055.6|86016.4|44
1628092820000|2021-08-04 16:00:20|86067.4|86017.4|86066.6|86016.6|86068.2|86018.2|86066.3|86016.3|31
1628092830000|2021-08-04 16:00:30|86066.5|86016.5|86074.5|86024.5|86075.9|86025.9|86066.5|86016.5|49
1628092840000|2021-08-04 16:00:40|86074.8|86024.8|86075.7|86025.7|86076.8|86026.8|86071|86021|49
1628092850000|2021-08-04 16:00:50|86075.5|86025.5|86079.9|86029.9|86080|86030|86075.5|86025.5|40
1628092860000|2021-08-04 16:01:00|86080.1|86030.1|86076.3|86026.3|86082.6|86032.6|86076.3|86026.3|43
1628092870000|2021-08-04 16:01:10|86076.7|86026.7|86062.2|86012.2|86077.6|86027.6|86062|86012|65
1628092880000|2021-08-04 16:01:20|86062.4|86012.4|86060.6|86010.6|86062.5|86012.5|86059.5|86009.5|50
1628092890000|2021-08-04 16:01:30|86061|86011|86064.9|86014.9|86065.9|86015.9|86060.4|86010.4|45
1628092900000|2021-08-04 16:01:40|86065.2|86015.2|86068.2|86018.2|86069.6|86019.6|86065.2|86015.2|55
1628092910000|2021-08-04 16:01:50|86068.6|86018.6|86063.2|86038.2|86077.6|86038.5|86056.1|86018.5|63
1628092920000|2021-08-04 16:02:00|86063.1|86038.1|86077.1|86027.1|86077.9|86041|86061.9|86026.9|53
1628092930000|2021-08-04 16:02:10|86077.2|86027.2|86056.6|86031.6|86080|86042.7|86056.6|86023.9|59
1628092940000|2021-08-04 16:02:20|86055.9|86030.9|86050|86025|86065.3|86032.9|86049.8|86014.1|45
1628092950000|2021-08-04 16:02:30|86050.2|86025.2|86050.9|86025.9|86051.3|86026.3|86049.6|86024.6|51
1628092960000|2021-08-04 16:02:40|86050.5|86025.5|86051.9|86026.9|86054.9|86029.9|86049|86024|44
1628092970000|2021-08-04 16:02:50|86051.5|86026.5|86051|86026|86053.2|86028.2|86051|86026|42
1628092980000|2021-08-04 16:03:00|86051.6|86026.6|86049.6|86024.6|86052.4|86027.4|86049.6|86024.6|40
1628092990000|2021-08-04 16:03:10|86049.8|86024.8|86051.1|86026.1|86051.1|86026.1|86049.6|86024.6|32
1628093000000|2021-08-04 16:03:20|86051.2|86026.2|86049.1|86024.1|86051.3|86026.3|86049.1|86024.1|24
1628093010000|2021-08-04 16:03:30|86048.8|86023.8|86051.5|86026.5|86051.5|86026.5|86048.8|86023.8|27
1628093020000|2021-08-04 16:03:40|86051.3|86026.3|86050.5|86025.5|86053.3|86028.3|86045.9|86020.9|51
1628093030000|2021-08-04 16:03:50|86051.2|86026.2|86062.1|86012.1|86062.1|86027|86048.4|86012.1|49
1628093040000|2021-08-04 16:04:00|86062.3|86012.3|86061.4|86011.4|86065.4|86015.4|86061.3|86011.3|54
1628093050000|2021-08-04 16:04:10|86061.2|86011.2|86062.6|86012.6|86062.8|86012.8|86061.2|86011.2|30
1628093060000|2021-08-04 16:04:20|86062.7|86012.7|86062.3|86012.3|86063.3|86013.3|86062.2|86012.2|35
1628093070000|2021-08-04 16:04:30|86062.4|86012.4|86047.6|86022.6|86062.4|86023.3|86047.6|86009.9|28
1628093080000|2021-08-04 16:04:40|86046.8|86021.8|86049.5|86024.5|86049.5|86024.5|86046.8|86021.8|31
1628093090000|2021-08-04 16:04:50|86049.4|86024.4|86052.9|86027.9|86066.3|86029.5|86049.3|86015.6|52
1628093100000|2021-08-04 16:05:00|86052.2|86027.2|86063.5|86013.5|86064.5|86027.6|86050|86011.7|45
1628093110000|2021-08-04 16:05:10|86063.9|86013.9|86046.1|86021.1|86064.9|86022.3|86045.8|86009|44
1628093120000|2021-08-04 16:05:20|86046.6|86021.6|86050.9|86025.9|86065.5|86029.4|86045.9|86015.1|39
1628093130000|2021-08-04 16:05:30|86051.2|86026.2|86050.9|86025.9|86065.7|86026.7|86050.8|86012.5|43
1628093140000|2021-08-04 16:05:40|86050.6|86025.6|86049.3|86024.3|86051.2|86026.2|86047.9|86022.9|35
1628093150000|2021-08-04 16:05:50|86049.1|86024.1|86047.5|86022.5|86050.3|86025.3|86047.4|86022.4|26
1628093160000|2021-08-04 16:06:00|86047.4|86022.4|86044.2|86019.2|86047.4|86022.4|86043.5|86018.5|44
1628093170000|2021-08-04 16:06:10|86056.3|86006.3|86056.2|86006.2|86058.1|86008.1|86055.9|86005.9|30
1628093180000|2021-08-04 16:06:20|86056.3|86006.3|86054.5|86004.5|86056.4|86006.4|86053.5|86003.5|39
1628093190000|2021-08-04 16:06:30|86054.2|86004.2|86051.2|86001.2|86054.5|86004.5|86049.8|85999.8|51
1628093200000|2021-08-04 16:06:40|86051.1|86001.1|86049.6|85999.6|86051.1|86013.4|86038|85998.5|37
1628093210000|2021-08-04 16:06:50|86049.5|85999.5|86049|85999|86051.2|86001.2|86048.7|85998.7|38
1628093220000|2021-08-04 16:07:00|86049.3|85999.3|86050.1|86000.1|86050.1|86000.1|86049.1|85999.1|27
1628093230000|2021-08-04 16:07:10|86050.3|86000.3|86053.9|86003.9|86056.9|86006.9|86050.3|86000.3|44
1628093240000|2021-08-04 16:07:20|86053.7|86003.7|86047.5|85997.5|86053.8|86003.8|86046.8|85996.8|48
1628093250000|2021-08-04 16:07:30|86047.4|85997.4|86050.5|86000.5|86051.6|86001.6|86046.9|85996.9|40
1628093260000|2021-08-04 16:07:40|86050.4|86000.4|86055.2|86005.2|86055.6|86005.6|86050.3|86000.3|40
1628093270000|2021-08-04 16:07:50|86054.9|86004.9|86056.6|86006.6|86058.9|86008.9|86054.9|86004.9|39
1628093280000|2021-08-04 16:08:00|86056.3|86006.3|86054.7|86004.7|86056.4|86006.4|86052.3|86002.3|35
1628093290000|2021-08-04 16:08:10|86054.5|86004.5|86052.5|86002.5|86054.8|86004.8|86052|86002|44
1628093300000|2021-08-04 16:08:20|86052.4|86002.4|86039.8|86014.8|86052.4|86014.8|86039|86001.6|25
1628093310000|2021-08-04 16:08:30|86039.7|86014.7|86054.7|86004.7|86057.8|86018.4|86039.7|86004.6|50
1628093320000|2021-08-04 16:08:40|86054.6|86004.6|86055.2|86005.2|86055.2|86005.2|86054.5|86004.5|28
1628093330000|2021-08-04 16:08:50|86055.4|86005.4|86055.3|86005.3|86055.6|86005.6|86054.4|86004.4|30
1628093340000|2021-08-04 16:09:00|86055.1|86005.1|86055|86005|86055.3|86005.3|86054.3|86004.3|25
1628093350000|2021-08-04 16:09:10|86054.8|86004.8|86054.7|86004.7|86055.4|86005.4|86054.3|86004.3|24
1628093360000|2021-08-04 16:09:20|86054.5|86004.5|86053.1|86003.1|86055|86015.4|86040.4|86000.7|40
1628093370000|2021-08-04 16:09:30|86053.2|86003.2|86037.4|86012.4|86053.6|86013.2|86036.2|85998.5|36
1628093380000|2021-08-04 16:09:40|86036.5|86011.5|86035|86010|86037.2|86012.2|86034.5|86009.5|25
1628093390000|2021-08-04 16:09:50|86035.4|86010.4|86034.3|86009.3|86036.8|86011.8|86032.1|86007.1|35
1628093400000|2021-08-04 16:10:00|86033.7|86008.7|86033.1|86008.1|86034.3|86009.3|86033.1|86008.1|15
1628093410000|2021-08-04 16:10:10|86033|86008|86031.5|86006.5|86034.7|86009.7|86031.5|86006.5|25
1628093420000|2021-08-04 16:10:20|86031.6|86006.6|86024.7|85999.7|86033|86008|86024.7|85999.7|35
1628093430000|2021-08-04 16:10:30|86025.3|86000.3|86025.1|86000.1|86027.6|86002.6|86024.7|85999.7|47
1628093440000|2021-08-04 16:10:40|86024.9|85999.9|86025.9|86000.9|86026|86001|86024.9|85999.9|25
1628093450000|2021-08-04 16:10:50|86026|86001|86025.3|86000.3|86028.9|86003.9|86024.8|85999.8|38
1628093460000|2021-08-04 16:11:00|86025.4|86000.4|86025.1|86000.1|86025.9|86000.9|86024.1|85999.1|39
1628093470000|2021-08-04 16:11:10|86025|86000|86023.8|85998.8|86025.4|86000.4|86023.8|85998.8|34
1628093480000|2021-08-04 16:11:20|86023.9|85998.9|86030|86005|86030|86005|86023.9|85998.9|45
1628093490000|2021-08-04 16:11:30|86029.8|86004.8|86040.2|85990.2|86043.6|86005.7|86029.8|85990|38
1628093500000|2021-08-04 16:11:40|86040|85990|86027.9|86002.9|86040|86004.2|86027.6|85988.6|42
1628093510000|2021-08-04 16:11:50|86028.3|86003.3|86028.2|86003.2|86029.2|86004.2|86027|86002|34
1628093520000|2021-08-04 16:12:00|86028.3|86003.3|86031|86006|86045.5|86007.7|86028.2|85993.5|33
1628093530000|2021-08-04 16:12:10|86031.1|86006.1|86031.3|86006.3|86032|86007|86030.2|86005.2|41
1628093540000|2021-08-04 16:12:20|86031.2|86006.2|86033.4|86008.4|86033.8|86008.8|86031|86006|37
1628093550000|2021-08-04 16:12:30|86032.8|86007.8|86040.3|86015.3|86049.8|86016.4|86032.8|85998.9|47
1628093560000|2021-08-04 16:12:40|86038.8|86013.8|86057.4|86007.4|86057.4|86019|86038|86006.3|55
1628093570000|2021-08-04 16:12:50|86055.8|86005.8|86054.7|86004.7|86057.6|86007.6|86052.7|86002.7|39
1628093580000|2021-08-04 16:13:00|86054.8|86004.8|86056|86031|86064.7|86033.1|86047|86004.7|59
1628093590000|2021-08-04 16:13:10|86056.8|86031.8|86057.2|86032.2|86057.9|86032.9|86055.5|86030.5|49
1628093600000|2021-08-04 16:13:20|86056.9|86031.9|86054.9|86029.9|86057.6|86032.6|86054.4|86029.4|39
1628093610000|2021-08-04 16:13:30|86054.6|86029.6|86055.1|86030.1|86055.6|86030.6|86054.6|86029.6|31
1628093620000|2021-08-04 16:13:40|86055.4|86030.4|86055.9|86030.9|86055.9|86030.9|86054.5|86029.5|26
1628093630000|2021-08-04 16:13:50|86055.8|86030.8|86069.1|86019.1|86070.5|86033|86055.6|86019.1|34
1628093640000|2021-08-04 16:14:00|86069|86019|86071.8|86021.8|86071.8|86032.2|86057.2|86019|55
1628093650000|2021-08-04 16:14:10|86071.9|86021.9|86071.5|86021.5|86072.6|86022.6|86070.8|86020.8|38
1628093660000|2021-08-04 16:14:20|86072.4|86022.4|86073|86023|86075.6|86025.6|86071.8|86021.8|40
1628093670000|2021-08-04 16:14:30|86073.1|86023.1|86068.1|86043.1|86074.4|86045.2|86066.3|86022.7|49
1628093680000|2021-08-04 16:14:40|86067.7|86042.7|86069.2|86044.2|86073.1|86048.1|86067.7|86042.7|48
1628093690000|2021-08-04 16:14:50|86069.3|86044.3|86070.1|86045.1|86082.5|86045.9|86066.7|86030.3|51
1628093700000|2021-08-04 16:15:00|86069.9|86044.9|86088.2|86038.2|86089.3|86049.8|86069.9|86035.7|55
1628093710000|2021-08-04 16:15:10|86088.1|86038.1|86085.7|86060.7|86097|86060.7|86084.5|86038.1|56
1628093720000|2021-08-04 16:15:20|86089.3|86064.3|86086.9|86061.9|86101.1|86064.3|86086.1|86047.9|41
1628093730000|2021-08-04 16:15:30|86086.8|86061.8|86091|86066|86103.7|86067.8|86086.3|86052.5|39
1628093740000|2021-08-04 16:15:40|86090.9|86065.9|86097.2|86047.2|86100.3|86067.3|86086.3|86044.6|52
1628093750000|2021-08-04 16:15:50|86096.7|86046.7|86087.9|86062.9|86101.1|86067.7|86087.3|86045.1|64
1628093760000|2021-08-04 16:16:00|86088.8|86063.8|86090.7|86065.7|86092.8|86067.8|86088.8|86063.8|37
1628093770000|2021-08-04 16:16:10|86090.8|86065.8|86091.1|86066.1|86092.1|86067.1|86090.8|86065.8|33
1628093780000|2021-08-04 16:16:20|86091.4|86066.4|86091|86066|86092.6|86067.6|86090.8|86065.8|33
1628093790000|2021-08-04 16:16:30|86090.7|86065.7|86091.6|86066.6|86091.9|86066.9|86089.5|86064.5|28
1628093800000|2021-08-04 16:16:40|86091.3|86066.3|86107.8|86057.8|86110.8|86066.9|86091.3|86053.7|48
1628093810000|2021-08-04 16:16:50|86107.9|86057.9|86104.5|86054.5|86109.2|86059.2|86103.4|86053.4|47
1628093820000|2021-08-04 16:17:00|86105.5|86055.5|86105.3|86055.3|86106.3|86056.3|86104.2|86054.2|38
1628093830000|2021-08-04 16:17:10|86105.2|86055.2|86113.7|86063.7|86113.7|86074.7|86091.8|86054.2|46
1628093840000|2021-08-04 16:17:20|86113.5|86063.5|86115.3|86065.3|86120.3|86080.1|86089.7|86053.3|65
1628093850000|2021-08-04 16:17:30|86115.8|86065.8|86113.8|86063.8|86115.8|86065.8|86113.4|86063.4|43
1628093860000|2021-08-04 16:17:40|86114.6|86064.6|86099.5|86074.5|86115.1|86075.5|86099.1|86061.3|37
1628093870000|2021-08-04 16:17:50|86112.3|86062.3|86108|86058|86112.5|86062.5|86107.8|86057.8|28
1628093880000|2021-08-04 16:18:00|86107.1|86057.1|86099|86074|86112.1|86074.5|86099|86057.1|49
1628093890000|2021-08-04 16:18:10|86098.9|86073.9|86097.8|86072.8|86099.5|86074.5|86096.9|86071.9|23
1628093900000|2021-08-04 16:18:20|86098.1|86073.1|86100.2|86075.2|86101.4|86076.4|86096.6|86071.6|45
1628093910000|2021-08-04 16:18:30|86100.4|86075.4|86101.8|86076.8|86101.8|86076.8|86099.4|86074.4|36
1628093920000|2021-08-04 16:18:40|86101.9|86076.9|86102.6|86077.6|86103|86078|86101.8|86076.8|13
1628093930000|2021-08-04 16:18:50|86102.5|86077.5|86121.7|86071.7|86122.2|86079.7|86102.5|86068.9|48
1628093940000|2021-08-04 16:19:00|86121.9|86071.9|86123.4|86073.4|86124.3|86074.3|86120.9|86070.9|47
1628093950000|2021-08-04 16:19:10|86123.3|86073.3|86123.8|86073.8|86124.2|86074.2|86121.8|86071.8|46
1628093960000|2021-08-04 16:19:20|86124.3|86074.3|86113.7|86088.7|86125.6|86089.7|86112.7|86073.3|45
1628093970000|2021-08-04 16:19:30|86114.8|86089.8|86126|86076|86126.7|86089.8|86111.8|86075.2|50
1628093980000|2021-08-04 16:19:40|86126.1|86076.1|86126.6|86076.6|86127.1|86077.1|86123.2|86073.2|40
1628093990000|2021-08-04 16:19:50|86126.5|86076.5|86124.9|86074.9|86127.3|86077.3|86124.8|86074.8|41
1628094000000|2021-08-04 16:20:00|86125.1|86075.1|86126|86076|86126.7|86076.7|86124.7|86074.7|40
1628094010000|2021-08-04 16:20:10|86125.3|86075.3|86130.2|86080.2|86130.2|86080.2|86125.2|86075.2|36
1628094020000|2021-08-04 16:20:20|86131.4|86081.4|86130.9|86080.9|86133.7|86083.7|86130.6|86080.6|50
1628094030000|2021-08-04 16:20:30|86130.8|86080.8|86124.6|86074.6|86130.8|86080.8|86124.6|86074.6|50
1628094040000|2021-08-04 16:20:40|86124.8|86074.8|86126|86076|86126.8|86076.8|86124.6|86074.6|45
1628094050000|2021-08-04 16:20:50|86115.3|86090.3|86120.4|86095.4|86132.5|86095.4|86115.3|86078.8|54
1628094060000|2021-08-04 16:21:00|86120.3|86095.3|86119.4|86094.4|86121.2|86096.2|86118.2|86093.2|43
1628094070000|2021-08-04 16:21:10|86119.2|86094.2|86119.3|86094.3|86130.3|86095.2|86114.2|86078.2|41
1628094080000|2021-08-04 16:21:20|86120.5|86095.5|86131.1|86081.1|86133.4|86095.5|86120.5|86080.6|50
1628094090000|2021-08-04 16:21:30|86131.2|86081.2|86131.9|86081.9|86134.5|86084.5|86130.1|86080.1|57
1628094100000|2021-08-04 16:21:40|86132.5|86082.5|86117.5|86092.5|86133.4|86093.3|86117.5|86081.2|41
1628094110000|2021-08-04 16:21:50|86118.2|86093.2|86117.6|86092.6|86121.4|86096.4|86117.1|86092.1|57
1628094120000|2021-08-04 16:22:00|86117.7|86092.7|86117.4|86092.4|86118.6|86093.6|86116.6|86091.6|39
1628094130000|2021-08-04 16:22:10|86117.6|86092.6|86117|86092|86118.2|86093.2|86117|86092|24
1628094140000|2021-08-04 16:22:20|86117.3|86092.3|86126.2|86101.2|86131|86106|86117.3|86092.3|58
1628094150000|2021-08-04 16:22:30|86126.6|86101.6|86139.2|86089.2|86140.5|86101.6|86126.1|86087.5|41
1628094160000|2021-08-04 16:22:40|86138.8|86088.8|86136.7|86086.7|86138.8|86088.8|86136.6|86086.6|44
1628094170000|2021-08-04 16:22:50|86137.3|86087.3|86123.4|86098.4|86137.6|86099.5|86123.4|86085.8|38
1628094180000|2021-08-04 16:23:00|86123.6|86098.6|86123.8|86098.8|86130.1|86099.8|86119.2|86080.1|60
1628094190000|2021-08-04 16:23:10|86124|86099|86122.7|86097.7|86124.2|86099.2|86121.4|86096.4|51
1628094200000|2021-08-04 16:23:20|86122.8|86097.8|86123|86073|86130.2|86098.4|86116.1|86071.7|58
1628094210000|2021-08-04 16:23:30|86122.7|86072.7|86121.3|86071.3|86122.9|86084.9|86109|86069.8|50
1628094220000|2021-08-04 16:23:40|86121.6|86071.6|86122.2|86072.2|86123.3|86073.3|86121.6|86071.6|32
1628094230000|2021-08-04 16:23:50|86122.4|86072.4|86125.1|86075.1|86125.8|86075.8|86121.6|86071.6|36
1628094240000|2021-08-04 16:24:00|86124.8|86074.8|86120.7|86070.7|86125|86075|86120.3|86070.3|53
1628094250000|2021-08-04 16:24:10|86120.5|86070.5|86118|86068|86123|86073|86117.3|86067.3|51
1628094260000|2021-08-04 16:24:20|86118.1|86068.1|86117.1|86067.1|86118.4|86068.4|86114.8|86064.8|54
1628094270000|2021-08-04 16:24:30|86117.2|86067.2|86120.8|86070.8|86121.1|86071.1|86117.2|86067.2|45
1628094280000|2021-08-04 16:24:40|86120.7|86070.7|86116.9|86066.9|86120.9|86070.9|86116.4|86066.4|39
1628094290000|2021-08-04 16:24:50|86117.3|86067.3|86115.1|86065.1|86120.3|86078.1|86100.9|86064.1|55
1628094300000|2021-08-04 16:25:00|86113.4|86063.4|86114.1|86064.1|86115|86065|86112.9|86062.9|47
1628094310000|2021-08-04 16:25:10|86114|86064|86114.2|86064.2|86115|86065|86113.3|86063.3|45
1628094320000|2021-08-04 16:25:20|86114.4|86064.4|86104.9|86079.9|86116.3|86080.2|86103.1|86064.2|46
1628094330000|2021-08-04 16:25:30|86104.8|86079.8|86103.1|86078.1|86106.9|86081.9|86103|86078|46
1628094340000|2021-08-04 16:25:40|86103|86078|86101.3|86076.3|86103.9|86078.9|86098.7|86073.7|39
1628094350000|2021-08-04 16:25:50|86100.8|86075.8|86115.1|86090.1|86115.8|86090.8|86098.7|86073.7|63
1628094360000|2021-08-04 16:26:00|86115.3|86090.3|86132.3|86082.3|86132.9|86095.1|86113.1|86082.3|63
1628094370000|2021-08-04 16:26:10|86131.8|86081.8|86118.3|86093.3|86132.6|86094.7|86117.2|86079.7|34
1628094380000|2021-08-04 16:26:20|86118.2|86093.2|86117.6|86092.6|86119.5|86094.5|86117.1|86092.1|47
1628094390000|2021-08-04 16:26:30|86117.9|86092.9|86128|86103|86129.3|86104.3|86117.5|86092.5|31
1628094400000|2021-08-04 16:26:40|86128.1|86103.1|86141.3|86091.3|86150.2|86114.2|86126.8|86091.3|48
1628094410000|2021-08-04 16:26:50|86141.4|86091.4|86140.3|86090.3|86141.4|86091.4|86138.7|86088.7|45
1628094420000|2021-08-04 16:27:00|86139.8|86089.8|86131.4|86081.4|86140.5|86090.5|86130.8|86080.8|52
1628094430000|2021-08-04 16:27:10|86131.6|86081.6|86130.3|86080.3|86132.1|86082.1|86129.6|86079.6|40
1628094440000|2021-08-04 16:27:20|86130.4|86080.4|86130.2|86080.2|86130.5|86080.5|86129.8|86079.8|27
1628094450000|2021-08-04 16:27:30|86130.5|86080.5|86129|86079|86130.5|86080.5|86128.1|86078.1|28
1628094460000|2021-08-04 16:27:40|86129.5|86079.5|86115.4|86090.4|86130.9|86093.4|86115.2|86078.8|51
1628094470000|2021-08-04 16:27:50|86115.6|86090.6|86112.7|86062.7|86118|86090.6|86099.7|86062|55
1628094480000|2021-08-04 16:28:00|86113.5|86063.5|86109.7|86059.7|86113.5|86063.5|86109.6|86059.6|36
1628094490000|2021-08-04 16:28:10|86109.5|86059.5|86095.4|86045.4|86110.2|86060.2|86080.2|86043.4|60
1628094500000|2021-08-04 16:28:20|86095.9|86045.9|86095.3|86045.3|86096.3|86046.3|86095|86045|32
1628094510000|2021-08-04 16:28:30|86095.4|86045.4|86086.2|86036.2|86096.5|86046.5|86086.1|86036.1|38
1628094520000|2021-08-04 16:28:40|86086.3|86036.3|86089.6|86039.6|86090|86040|86085.9|86035.9|39
1628094530000|2021-08-04 16:28:50|86089.5|86039.5|86090.9|86040.9|86090.9|86040.9|86088.7|86038.7|45
1628094540000|2021-08-04 16:29:00|86092|86042|86093.9|86043.9|86094|86044|86091.3|86041.3|32
1628094550000|2021-08-04 16:29:10|86094|86044|86097.6|86047.6|86098.1|86048.1|86092.3|86042.3|48
1628094560000|2021-08-04 16:29:20|86097.4|86047.4|86083.6|86058.6|86097.7|86059.2|86082.3|86044.9|43
1628094570000|2021-08-04 16:29:30|86083.5|86058.5|86078.5|86028.5|86091.5|86058.5|86075.9|86025.9|63
1628094580000|2021-08-04 16:29:40|86079.5|86029.5|86087.8|86037.8|86088.3|86038.3|86079.5|86029.5|53
1628094590000|2021-08-04 16:29:50|86087.7|86037.7|86089.3|86039.3|86092.1|86042.1|86086.5|86036.5|47
1628094600000|2021-08-04 16:30:00|86089.1|86039.1|86088.4|86038.4|86092.1|86042.1|86087.3|86037.3|53
1628094610000|2021-08-04 16:30:10|86087.1|86037.1|86084.3|86034.3|86088.2|86038.2|86084|86034|46
1628094620000|2021-08-04 16:30:20|86084.2|86034.2|86083.6|86033.6|86084.7|86034.7|86081.4|86031.4|45
1628094630000|2021-08-04 16:30:30|86084.1|86034.1|86079.8|86029.8|86084.1|86034.1|86079.5|86029.5|45
1628094640000|2021-08-04 16:30:40|86080.2|86030.2|86076.3|86026.3|86081|86031|86074.5|86024.5|42
1628094650000|2021-08-04 16:30:50|86075.9|86025.9|86076.7|86026.7|86077.1|86027.1|86074.6|86024.6|38
1628094660000|2021-08-04 16:31:00|86076.8|86026.8|86076.1|86026.1|86076.8|86026.8|86075.7|86025.7|27
1628094670000|2021-08-04 16:31:10|86076|86026|86074.6|86024.6|86077.2|86027.2|86074.5|86024.5|38
1628094680000|2021-08-04 16:31:20|86074.2|86024.2|86076.4|86026.4|86078.2|86028.2|86074.1|86024.1|46
1628094690000|2021-08-04 16:31:30|86076.2|86026.2|86079.5|86029.5|86080.4|86030.4|86076.2|86026.2|44
1628094700000|2021-08-04 16:31:40|86079.3|86029.3|86082.4|86032.4|86083|86033|86079.3|86029.3|46
1628094710000|2021-08-04 16:31:50|86082.6|86032.6|86082.9|86032.9|86083.8|86033.8|86082.3|86032.3|34
1628094720000|2021-08-04 16:32:00|86083.3|86033.3|86083.7|86033.7|86085|86035|86082.4|86032.4|48
1628094730000|2021-08-04 16:32:10|86083.6|86033.6|86088.5|86038.5|86092.8|86042.8|86083.6|86033.6|54
1628094740000|2021-08-04 16:32:20|86089.3|86039.3|86089.9|86039.9|86091.6|86041.6|86089.3|86039.3|24
1628094750000|2021-08-04 16:32:30|86090|86040|86090.7|86040.7|86090.7|86040.7|86089.7|86039.7|27
1628094760000|2021-08-04 16:32:40|86090.3|86040.3|86087.6|86037.6|86090.3|86040.3|86087.3|86037.3|38
1628094770000|2021-08-04 16:32:50|86087.9|86037.9|86087.4|86037.4|86088.4|86038.4|86085.8|86035.8|35
1628094780000|2021-08-04 16:33:00|86087|86037|86088.1|86038.1|86088.8|86038.8|86086.8|86036.8|43
1628094790000|2021-08-04 16:33:10|86087.9|86037.9|86075.2|86050.2|86090.5|86051.4|86074.5|86037.9|40
1628094800000|2021-08-04 16:33:20|86075.1|86050.1|86075.5|86050.5|86076.2|86051.2|86073.2|86048.2|41
1628094810000|2021-08-04 16:33:30|86075.4|86050.4|86086.5|86036.5|86090.3|86050.6|86074.9|86036.4|46
1628094820000|2021-08-04 16:33:40|86086.7|86036.7|86073.7|86048.7|86087.9|86049.2|86073.7|86036.2|34
1628094830000|2021-08-04 16:33:50|86073.8|86048.8|86077.2|86052.2|86078|86053|86073.6|86048.6|33
1628094840000|2021-08-04 16:34:00|86077.1|86052.1|86070.6|86045.6|86086|86053.2|86069.3|86031.9|45
1628094850000|2021-08-04 16:34:10|86070.2|86045.2|86067.1|86042.1|86070.5|86045.5|86064.5|86039.5|49
1628094860000|2021-08-04 16:34:20|86067.3|86042.3|86070.3|86045.3|86072.7|86047.7|86067.3|86042.3|30
1628094870000|2021-08-04 16:34:30|86070.6|86045.6|86074|86049|86074|86049|86069.6|86044.6|40
1628094880000|2021-08-04 16:34:40|86074.8|86049.8|86067.4|86042.4|86079.6|86049.8|86064.5|86027.8|52
1628094890000|2021-08-04 16:34:50|86067.2|86042.2|86065.6|86040.6|86067.2|86042.2|86065.4|86040.4|39
1628094900000|2021-08-04 16:35:00|86067.2|86042.2|86066.6|86041.6|86067.3|86042.3|86066.1|86041.1|32
1628094910000|2021-08-04 16:35:10|86066.5|86041.5|86076.1|86026.1|86076.8|86041.5|86064.6|86025.8|35
1628094920000|2021-08-04 16:35:20|86075.6|86025.6|86073.7|86023.7|86076|86026|86073.6|86023.6|27
1628094930000|2021-08-04 16:35:30|86073.5|86023.5|86073.4|86023.4|86074.3|86024.3|86073.4|86023.4|25
1628094940000|2021-08-04 16:35:40|86073.6|86023.6|86074.5|86024.5|86076.8|86026.8|86073.5|86023.5|44
1628094950000|2021-08-04 16:35:50|86074.8|86024.8|86074.4|86024.4|86075.8|86025.8|86074.3|86024.3|23
1628094960000|2021-08-04 16:36:00|86074.8|86024.8|86075.7|86025.7|86075.8|86025.8|86074.5|86024.5|16
1628094970000|2021-08-04 16:36:10|86076.3|86026.3|86074.9|86024.9|86077.8|86027.8|86074.5|86024.5|38
1628094980000|2021-08-04 16:36:20|86075.2|86025.2|86075.5|86025.5|86076|86026|86074.9|86024.9|28
1628094990000|2021-08-04 16:36:30|86075.6|86025.6|86074.6|86024.6|86076.3|86026.3|86074.6|86024.6|30
1628095000000|2021-08-04 16:36:40|86074.8|86024.8|86060.2|86035.2|86074.9|86036.5|86058.3|86021.8|33
1628095010000|2021-08-04 16:36:50|86060.4|86035.4|86078.3|86028.3|86078.3|86039.7|86060.4|86027.3|35
1628095020000|2021-08-04 16:37:00|86078.2|86028.2|86066.4|86041.4|86078.2|86042.1|86063.7|86027.6|40
1628095030000|2021-08-04 16:37:10|86066.7|86041.7|86067.2|86042.2|86069.2|86044.2|86065.9|86040.9|28
1628095040000|2021-08-04 16:37:20|86066.9|86041.9|86066.8|86041.8|86068.3|86043.3|86066.5|86041.5|30
1628095050000|2021-08-04 16:37:30|86067.1|86042.1|86067.1|86042.1|86068.5|86043.5|86066.4|86041.4|24
1628095060000|2021-08-04 16:37:40|86067|86042|86075|86025|86076.7|86042.3|86065.7|86024.2|36
1628095070000|2021-08-04 16:37:50|86075.4|86025.4|86062.1|86037.1|86075.4|86038.2|86062|86025.3|27
1628095080000|2021-08-04 16:38:00|86063.7|86038.7|86063.4|86038.4|86064.2|86039.2|86062|86037|21
1628095090000|2021-08-04 16:38:10|86064.1|86039.1|86064.2|86039.2|86066.1|86041.1|86063.1|86038.1|40
1628095100000|2021-08-04 16:38:20|86064.3|86039.3|86060.8|86035.8|86064.7|86039.7|86060.8|86035.8|37
1628095110000|2021-08-04 16:38:30|86062.3|86037.3|86061.3|86036.3|86063|86038|86061|86036|32
1628095120000|2021-08-04 16:38:40|86061.6|86036.6|86061.2|86036.2|86061.9|86036.9|86061|86036|18
1628095130000|2021-08-04 16:38:50|86061.8|86036.8|86060.9|86035.9|86061.9|86036.9|86060.5|86035.5|18
1628095140000|2021-08-04 16:39:00|86061|86036|86064|86039|86065.5|86040.5|86060.5|86035.5|40
1628095150000|2021-08-04 16:39:10|86064.1|86039.1|86066.7|86041.7|86066.8|86041.8|86063.5|86038.5|26
1628095160000|2021-08-04 16:39:20|86066.4|86041.4|86064.1|86039.1|86066.9|86041.9|86064.1|86039.1|20
1628095170000|2021-08-04 16:39:30|86063.9|86038.9|86063.9|86038.9|86064.2|86039.2|86063|86038|15
1628095180000|2021-08-04 16:39:40|86063.7|86038.7|86063.2|86038.2|86063.8|86038.8|86062.6|86037.6|24
1628095190000|2021-08-04 16:39:50|86063.1|86038.1|86062.7|86037.7|86064|86039|86062.2|86037.2|31
1628095200000|2021-08-04 16:40:00|86063.4|86038.4|86063.9|86038.9|86064.1|86039.1|86063.4|86038.4|14
1628095210000|2021-08-04 16:40:10|86063.5|86038.5|86061.3|86036.3|86065.4|86040.4|86061.3|86036.3|27
1628095220000|2021-08-04 16:40:20|86061|86036|86061.1|86036.1|86061.6|86036.6|86060.7|86035.7|28
1628095230000|2021-08-04 16:40:30|86061|86036|86061.1|86036.1|86061.4|86036.4|86060.5|86035.5|23
1628095240000|2021-08-04 16:40:40|86061.4|86036.4|86061.2|86036.2|86061.6|86036.6|86060.9|86035.9|20
1628095250000|2021-08-04 16:40:50|86061.3|86036.3|86060.5|86035.5|86061.5|86036.5|86060.3|86035.3|17
1628095260000|2021-08-04 16:41:00|86060.2|86035.2|86050.5|86025.5|86071.1|86035.4|86048|86020.7|47
1628095270000|2021-08-04 16:41:10|86050.6|86025.6|86048|86023|86061|86026.5|86047.3|86009.7|55
1628095280000|2021-08-04 16:41:20|86049.4|86024.4|86049.1|86024.1|86049.6|86024.6|86048.2|86023.2|31
1628095290000|2021-08-04 16:41:30|86049.9|86024.9|86052.4|86027.4|86053.4|86028.4|86049.6|86024.6|38
1628095300000|2021-08-04 16:41:40|86052.7|86027.7|86051.4|86026.4|86052.9|86027.9|86051.1|86026.1|35
1628095310000|2021-08-04 16:41:50|86051.8|86026.8|86051.6|86026.6|86052.5|86027.5|86050.2|86025.2|40
1628095320000|2021-08-04 16:42:00|86051.2|86026.2|86059.5|86034.5|86061.5|86036.5|86050.9|86025.9|58
1628095330000|2021-08-04 16:42:10|86059.7|86034.7|86059.7|86034.7|86060.4|86035.4|86058.8|86033.8|33
1628095340000|2021-08-04 16:42:20|86059.1|86034.1|86060.8|86035.8|86061.1|86036.1|86058.9|86033.9|24
1628095350000|2021-08-04 16:42:30|86060.1|86035.1|86052.7|86027.7|86070.2|86036|86052.7|86015.8|50
1628095360000|2021-08-04 16:42:40|86052.8|86027.8|86052.2|86027.2|86054|86029|86050.6|86025.6|44
1628095370000|2021-08-04 16:42:50|86052.4|86027.4|86061.3|86011.3|86062.6|86027.4|86047.7|86010.2|39
1628095380000|2021-08-04 16:43:00|86061.1|86011.1|86048.3|86023.3|86061.1|86025.4|86047.5|86009.5|36
1628095390000|2021-08-04 16:43:10|86048.5|86023.5|86053.2|86028.2|86053.2|86028.2|86048|86023|39
1628095400000|2021-08-04 16:43:20|86053.6|86028.6|86053.7|86028.7|86054.6|86029.6|86052.9|86027.9|34
1628095410000|2021-08-04 16:43:30|86053.8|86028.8|86060.9|86035.9|86061.1|86036.1|86053|86028|43
1628095420000|2021-08-04 16:43:40|86060.7|86035.7|86063.8|86038.8|86063.8|86038.8|86060.3|86035.3|37
1628095430000|2021-08-04 16:43:50|86064|86039|86080.5|86030.5|86081|86039.7|86063.8|86027.2|45
1628095440000|2021-08-04 16:44:00|86080.2|86030.2|86078.5|86028.5|86081.7|86031.7|86078|86028|47
1628095450000|2021-08-04 16:44:10|86078.6|86028.6|86078|86028|86079.9|86029.9|86078|86028|30
1628095460000|2021-08-04 16:44:20|86077.9|86027.9|86077.7|86027.7|86078.6|86028.6|86077.3|86027.3|22
1628095470000|2021-08-04 16:44:30|86077.5|86027.5|86078.9|86028.9|86079.7|86029.7|86077.4|86027.4|24
1628095480000|2021-08-04 16:44:40|86078.8|86028.8|86079|86029|86080.4|86030.4|86078.5|86028.5|19
1628095490000|2021-08-04 16:44:50|86079.1|86029.1|86078.4|86028.4|86079.3|86029.3|86078.2|86028.2|24
1628095500000|2021-08-04 16:45:00|86078.6|86028.6|86081|86031|86082|86032|86075.1|86025.1|53
1628095510000|2021-08-04 16:45:10|86081.9|86031.9|86088.4|86038.4|86090.1|86040.1|86081.9|86031.9|46
1628095520000|2021-08-04 16:45:20|86089|86039|86093.6|86043.6|86096|86046|86088|86038|47
1628095530000|2021-08-04 16:45:30|86093.7|86043.7|86094.6|86044.6|86094.8|86044.8|86093.7|86043.7|32
1628095540000|2021-08-04 16:45:40|86094.7|86044.7|86095.9|86045.9|86095.9|86045.9|86094.3|86044.3|31
1628095550000|2021-08-04 16:45:50|86095.7|86045.7|86093.3|86043.3|86095.7|86045.7|86093.1|86043.1|35
1628095560000|2021-08-04 16:46:00|86093.4|86043.4|86090.7|86040.7|86093.4|86043.4|86089.4|86039.4|47
1628095570000|2021-08-04 16:46:10|86089.8|86039.8|86089.9|86039.9|86090.9|86040.9|86089.6|86039.6|26
1628095580000|2021-08-04 16:46:20|86089.8|86039.8|86095.5|86045.5|86095.8|86045.8|86089.8|86039.8|47
1628095590000|2021-08-04 16:46:30|86095.2|86045.2|86097.6|86047.6|86098.7|86048.7|86094.8|86044.8|46
1628095600000|2021-08-04 16:46:40|86097.9|86047.9|86097.5|86047.5|86098.9|86048.9|86096.8|86046.8|26
1628095610000|2021-08-04 16:46:50|86097.4|86047.4|86101.4|86051.4|86105.4|86055.4|86097.2|86047.2|40
1628095620000|2021-08-04 16:47:00|86101.5|86051.5|86087.3|86062.3|86101.5|86062.8|86085.5|86050.2|49
1628095630000|2021-08-04 16:47:10|86087.1|86062.1|86100.5|86050.5|86102.8|86063.9|86087.1|86050.3|48
1628095640000|2021-08-04 16:47:20|86100.3|86050.3|86090.1|86065.1|86102.6|86065.6|86088.7|86050.2|44
1628095650000|2021-08-04 16:47:30|86089.8|86064.8|86090.8|86065.8|86091.5|86066.5|86089.8|86064.8|37
1628095660000|2021-08-04 16:47:40|86090.9|86065.9|86092.2|86067.2|86092.2|86067.2|86088.7|86063.7|47
1628095670000|2021-08-04 16:47:50|86092.3|86067.3|86091.6|86066.6|86092.7|86067.7|86091.6|86066.6|35
1628095680000|2021-08-04 16:48:00|86091.5|86066.5|86087.9|86062.9|86100.5|86066.6|86086.8|86049|42
1628095690000|2021-08-04 16:48:10|86087.8|86062.8|86091|86066|86092.2|86067.2|86087.8|86062.8|40
1628095700000|2021-08-04 16:48:20|86090.9|86065.9|86087.3|86062.3|86091|86066|86086.7|86061.7|40
1628095710000|2021-08-04 16:48:30|86087.4|86062.4|86088.2|86063.2|86088.2|86063.2|86087.1|86062.1|31
1628095720000|2021-08-04 16:48:40|86088.1|86063.1|86090.8|86065.8|86091.4|86066.4|86087.8|86062.8|38
1628095730000|2021-08-04 16:48:50|86090.7|86065.7|86091.4|86066.4|86091.8|86066.8|86090.4|86065.4|41
1628095740000|2021-08-04 16:49:00|86090.9|86065.9|86095.8|86070.8|86096.1|86071.1|86090.8|86065.8|47
1628095750000|2021-08-04 16:49:10|86095.9|86070.9|86096.5|86071.5|86096.9|86071.9|86095.5|86070.5|29
1628095760000|2021-08-04 16:49:20|86096.7|86071.7|86093.2|86068.2|86096.8|86071.8|86092.6|86067.6|33
1628095770000|2021-08-04 16:49:30|86093.3|86068.3|86090|86065|86093.5|86068.5|86089.5|86064.5|34
1628095780000|2021-08-04 16:49:40|86091.2|86066.2|86094.8|86069.8|86094.8|86069.8|86091.2|86066.2|20
1628095790000|2021-08-04 16:49:50|86094.3|86069.3|86094.9|86069.9|86095|86070|86093.9|86068.9|36
1628095800000|2021-08-04 16:50:00|86095|86070|86095.2|86070.2|86095.4|86070.4|86094.3|86069.3|37
1628095810000|2021-08-04 16:50:10|86094.9|86069.9|86094.6|86069.6|86095|86070|86094.4|86069.4|26
1628095820000|2021-08-04 16:50:20|86094.7|86069.7|86098.8|86073.8|86111.5|86075.1|86094.2|86059.9|49
1628095830000|2021-08-04 16:50:30|86098.7|86073.7|86099.7|86074.7|86100.7|86075.7|86098.2|86073.2|43
1628095840000|2021-08-04 16:50:40|86099.9|86074.9|86098.6|86073.6|86100.4|86075.4|86098.3|86073.3|23
1628095850000|2021-08-04 16:50:50|86098.8|86073.8|86100.4|86075.4|86100.6|86075.6|86098.5|86073.5|32
1628095860000|2021-08-04 16:51:00|86099.8|86074.8|86118|86068|86118.2|86089.9|86099.5|86067.6|54
1628095870000|2021-08-04 16:51:10|86117.8|86067.8|86101.2|86076.2|86118|86079.3|86101.2|86064.2|62
1628095880000|2021-08-04 16:51:20|86101.5|86076.5|86105.8|86080.8|86118.5|86082.2|86101.2|86067.7|41
1628095890000|2021-08-04 16:51:30|86106|86081|86120.1|86070.1|86120.5|86082.6|86105.6|86068.6|32
1628095900000|2021-08-04 16:51:40|86120.7|86070.7|86121.1|86071.1|86121.1|86071.1|86119.4|86069.4|23
1628095910000|2021-08-04 16:51:50|86120.9|86070.9|86107.8|86082.8|86120.9|86083.8|86106.6|86067.4|47
1628095920000|2021-08-04 16:52:00|86109.1|86084.1|86122.7|86072.7|86123|86084.4|86108.1|86070.3|42
1628095930000|2021-08-04 16:52:10|86122.8|86072.8|86124.9|86074.9|86126.3|86076.3|86122.5|86072.5|39
1628095940000|2021-08-04 16:52:20|86124.7|86074.7|86115.9|86065.9|86126|86076|86115.9|86065.9|44
1628095950000|2021-08-04 16:52:30|86115.4|86065.4|86103.9|86078.9|86117|86080.3|86103.3|86065.4|42
1628095960000|2021-08-04 16:52:40|86103.7|86078.7|86105.3|86080.3|86106.2|86081.2|86103.7|86078.7|32
1628095970000|2021-08-04 16:52:50|86105.4|86080.4|86104.4|86079.4|86106.6|86081.6|86104.2|86079.2|35
1628095980000|2021-08-04 16:53:00|86104.2|86079.2|86104.6|86079.6|86105|86080|86104.1|86079.1|24
1628095990000|2021-08-04 16:53:10|86104.8|86079.8|86104.5|86079.5|86105|86080|86103.9|86078.9|37
1628096000000|2021-08-04 16:53:20|86104.6|86079.6|86104.7|86079.7|86106.6|86081.6|86103.4|86078.4|37
1628096010000|2021-08-04 16:53:30|86105|86080|86104.3|86079.3|86106.5|86081.5|86104.3|86079.3|46
1628096020000|2021-08-04 16:53:40|86104|86079|86101|86076|86105.1|86080.1|86100.4|86075.4|36
1628096030000|2021-08-04 16:53:50|86100.7|86075.7|86102.3|86077.3|86102.9|86077.9|86100.4|86075.4|34
1628096040000|2021-08-04 16:54:00|86102.8|86077.8|86105|86080|86105.2|86080.2|86102.2|86077.2|48
1628096050000|2021-08-04 16:54:10|86105.1|86080.1|86105.5|86080.5|86105.9|86080.9|86105.1|86080.1|30
1628096060000|2021-08-04 16:54:20|86105.7|86080.7|86110.1|86085.1|86110.7|86085.7|86105.7|86080.7|42
1628096070000|2021-08-04 16:54:30|86110.2|86085.2|86110.1|86085.1|86110.5|86085.5|86109.4|86084.4|36
1628096080000|2021-08-04 16:54:40|86109.9|86084.9|86111.2|86086.2|86111.5|86086.5|86109.4|86084.4|26
1628096090000|2021-08-04 16:54:50|86110.6|86085.6|86111.8|86086.8|86112.3|86087.3|86109.9|86084.9|40
1628096100000|2021-08-04 16:55:00|86111.7|86086.7|86110.3|86085.3|86112.5|86087.5|86110.3|86085.3|41
1628096110000|2021-08-04 16:55:10|86108.8|86083.8|86121.9|86071.9|86121.9|86086.2|86108.8|86071.9|43
1628096120000|2021-08-04 16:55:20|86122.5|86072.5|86110.5|86085.5|86122.7|86086.3|86107.3|86071.8|47
1628096130000|2021-08-04 16:55:30|86110.3|86085.3|86108.3|86083.3|86110.5|86085.5|86107.5|86082.5|49
1628096140000|2021-08-04 16:55:40|86108.2|86083.2|86108.1|86083.1|86109.1|86084.1|86107.4|86082.4|39
1628096150000|2021-08-04 16:55:50|86108|86083|86106.8|86081.8|86108.3|86083.3|86106.6|86081.6|32
1628096160000|2021-08-04 16:56:00|86106.9|86081.9|86107.7|86082.7|86119.9|86084.2|86104.9|86063.4|55
1628096170000|2021-08-04 16:56:10|86108.6|86083.6|86105.8|86080.8|86108.6|86083.6|86105.2|86080.2|43
1628096180000|2021-08-04 16:56:20|86106|86081|86126.2|86076.2|86126.2|86085|86106|86070.7|57
1628096190000|2021-08-04 16:56:30|86126.3|86076.3|86120.8|86070.8|86126.3|86076.3|86119.8|86069.8|68
1628096200000|2021-08-04 16:56:40|86120.6|86070.6|86119.6|86069.6|86120.8|86070.8|86119.1|86069.1|42
1628096210000|2021-08-04 16:56:50|86119.5|86069.5|86121.4|86071.4|86121.8|86071.8|86119.1|86069.1|30
1628096220000|2021-08-04 16:57:00|86121.5|86071.5|86124.5|86074.5|86125.3|86075.3|86121.5|86071.5|51
1628096230000|2021-08-04 16:57:10|86123.8|86073.8|86107|86082|86125.3|86082.6|86105.2|86071.2|29
1628096240000|2021-08-04 16:57:20|86107.8|86082.8|86107.9|86082.9|86109.2|86084.2|86106.4|86081.4|41
1628096250000|2021-08-04 16:57:30|86108.2|86083.2|86104.4|86079.4|86108.5|86083.5|86104.4|86079.4|41
1628096260000|2021-08-04 16:57:40|86105.2|86080.2|86103.3|86078.3|86105.2|86080.2|86101.6|86076.6|37
1628096270000|2021-08-04 16:57:50|86103.2|86078.2|86104|86079|86104.3|86079.3|86102.6|86077.6|36
1628096280000|2021-08-04 16:58:00|86103.8|86078.8|86102.7|86077.7|86103.8|86078.8|86101.8|86076.8|27
1628096290000|2021-08-04 16:58:10|86102.8|86077.8|86100.1|86075.1|86102.8|86077.8|86099.9|86074.9|35
1628096300000|2021-08-04 16:58:20|86099.5|86074.5|86101.2|86076.2|86102.1|86077.1|86099.2|86074.2|41
1628096310000|2021-08-04 16:58:30|86101.1|86076.1|86099|86074|86101.1|86076.1|86099|86074|28
1628096320000|2021-08-04 16:58:40|86098.9|86073.9|86108.7|86083.7|86108.9|86083.9|86098.8|86073.8|36
1628096330000|2021-08-04 16:58:50|86107|86082|86108.9|86083.9|86109.3|86084.3|86106.1|86081.1|41
1628096340000|2021-08-04 16:59:00|86109.1|86084.1|86109.6|86084.6|86111|86086|86105.3|86080.3|51
1628096350000|2021-08-04 16:59:10|86110.6|86085.6|86123.3|86073.3|86126.9|86089.3|86110.6|86071.6|51
1628096360000|2021-08-04 16:59:20|86122.5|86072.5|86124.9|86074.9|86125.7|86075.7|86121.7|86071.7|48
1628096370000|2021-08-04 16:59:30|86122.5|86072.5|86119.5|86069.5|86122.5|86083|86103.8|86066.8|43
1628096380000|2021-08-04 16:59:40|86119.4|86069.4|86117.1|86067.1|86119.4|86069.4|86116.7|86066.7|38
1628096390000|2021-08-04 16:59:50|86117|86067|86119.7|86069.7|86119.8|86069.8|86116.7|86066.7|25
1628096400000|2021-08-04 17:00:00|86119.4|86069.4|86105|86080|86119.4|86081.3|86104.9|86064|44
1628096410000|2021-08-04 17:00:10|86104.7|86079.7|86113.1|86063.1|86113.5|86080.1|86101.9|86062.9|50
1628096420000|2021-08-04 17:00:20|86113|86063|86110.3|86060.3|86113|86075.3|86097.9|86059.9|52
1628096430000|2021-08-04 17:00:30|86110.7|86060.7|86114.1|86064.1|86115.6|86078.1|86101.6|86060.5|54
1628096440000|2021-08-04 17:00:40|86114.2|86064.2|86118.6|86068.6|86119.4|86069.4|86114.2|86064.2|40
1628096450000|2021-08-04 17:00:50|86118|86068|86122.1|86072.1|86124.7|86074.7|86118|86068|55
1628096460000|2021-08-04 17:01:00|86122.3|86072.3|86125|86075|86125.5|86075.5|86122|86072|46
1628096470000|2021-08-04 17:01:10|86126|86076|86127.2|86077.2|86128.4|86078.4|86124.2|86074.2|47
1628096480000|2021-08-04 17:01:20|86127|86077|86126.1|86076.1|86127.6|86077.6|86124.9|86074.9|49
1628096490000|2021-08-04 17:01:30|86126.2|86076.2|86128.7|86078.7|86129.3|86079.3|86125.9|86075.9|36
1628096500000|2021-08-04 17:01:40|86127.8|86077.8|86131.3|86081.3|86132|86082|86126.7|86076.7|50
1628096510000|2021-08-04 17:01:50|86131|86081|86131.1|86081.1|86132.3|86082.3|86130.2|86080.2|39
1628096520000|2021-08-04 17:02:00|86131.5|86081.5|86131.2|86081.2|86132.4|86082.4|86129.2|86079.2|40
1628096530000|2021-08-04 17:02:10|86130.8|86080.8|86140|86090|86141.7|86104.1|86116.3|86077.2|63
1628096540000|2021-08-04 17:02:20|86140.2|86090.2|86138.7|86088.7|86141.1|86091.1|86136.3|86086.3|56
1628096550000|2021-08-04 17:02:30|86138.9|86088.9|86135.1|86085.1|86139.8|86089.8|86135.1|86085.1|56
1628096560000|2021-08-04 17:02:40|86135|86085|86131.7|86081.7|86135.9|86085.9|86131.1|86081.1|45
1628096570000|2021-08-04 17:02:50|86130.5|86080.5|86129.5|86079.5|86132.4|86082.4|86129.2|86079.2|34
1628096580000|2021-08-04 17:03:00|86130.2|86080.2|86125.2|86075.2|86131.1|86081.1|86123.9|86073.9|44
1628096590000|2021-08-04 17:03:10|86125.4|86075.4|86125.6|86075.6|86125.7|86075.7|86124.7|86074.7|40
1628096600000|2021-08-04 17:03:20|86125.1|86075.1|86132.8|86082.8|86132.8|86094.8|86116|86074.8|53
1628096610000|2021-08-04 17:03:30|86133.1|86083.1|86131.6|86081.6|86133.1|86083.1|86131.5|86081.5|35
1628096620000|2021-08-04 17:03:40|86131.7|86081.7|86131|86081|86132.8|86082.8|86130.3|86080.3|36
1628096630000|2021-08-04 17:03:50|86130.5|86080.5|86131.5|86081.5|86131.7|86081.7|86130.3|86080.3|37
1628096640000|2021-08-04 17:04:00|86131.4|86081.4|86136.8|86086.8|86136.8|86086.8|86130.6|86080.6|46
1628096650000|2021-08-04 17:04:10|86137.1|86087.1|86136.5|86086.5|86137.1|86087.1|86136.5|86086.5|27
1628096660000|2021-08-04 17:04:20|86136.6|86086.6|86135.4|86085.4|86136.6|86086.6|86134.6|86084.6|29
1628096670000|2021-08-04 17:04:30|86135.2|86085.2|86136.2|86086.2|86136.6|86086.6|86135.2|86085.2|37
1628096680000|2021-08-04 17:04:40|86136.4|86086.4|86140.4|86090.4|86140.4|86090.4|86133.9|86083.9|33
1628096690000|2021-08-04 17:04:50|86140.1|86090.1|86133.7|86083.7|86140.3|86090.3|86133.7|86083.7|34
1628096700000|2021-08-04 17:05:00|86134.2|86084.2|86124.9|86074.9|86134.3|86084.3|86123.9|86073.9|50
1628096710000|2021-08-04 17:05:10|86124.5|86074.5|86125|86075|86125.5|86075.5|86124.1|86074.1|37
1628096720000|2021-08-04 17:05:20|86125.1|86075.1|86126.1|86076.1|86127.7|86077.7|86125.1|86075.1|30
1628096730000|2021-08-04 17:05:30|86126|86076|86129.9|86079.9|86131.8|86081.8|86126|86076|43
1628096740000|2021-08-04 17:05:40|86129.8|86079.8|86128.8|86078.8|86133.9|86083.9|86127.6|86077.6|40
1628096750000|2021-08-04 17:05:50|86128.7|86078.7|86110|86085|86128.7|86085|86108.8|86070.8|36
1628096760000|2021-08-04 17:06:00|86110.5|86085.5|86122.8|86072.8|86122.8|86085.8|86107.8|86070.8|48
1628096770000|2021-08-04 17:06:10|86123.5|86073.5|86122.6|86072.6|86123.5|86073.5|86121.9|86071.9|35
1628096780000|2021-08-04 17:06:20|86122.4|86072.4|86123|86073|86123.2|86073.2|86122.4|86072.4|19
1628096790000|2021-08-04 17:06:30|86122.9|86072.9|86122.4|86072.4|86123.2|86073.2|86122.3|86072.3|12
1628096800000|2021-08-04 17:06:40|86122.7|86072.7|86122.4|86072.4|86123.9|86073.9|86121.9|86071.9|16
1628096810000|2021-08-04 17:06:50|86122.6|86072.6|86123.6|86073.6|86124.8|86074.8|86121.2|86071.2|36
1628096820000|2021-08-04 17:07:00|86123.8|86073.8|86124.4|86074.4|86124.4|86074.4|86123|86073|23
1628096830000|2021-08-04 17:07:10|86124.3|86074.3|86125.8|86075.8|86127.5|86077.5|86122.2|86072.2|41
1628096840000|2021-08-04 17:07:20|86125.7|86075.7|86124.4|86074.4|86126.1|86076.1|86124.2|86074.2|30
1628096850000|2021-08-04 17:07:30|86124.9|86074.9|86125.2|86075.2|86125.8|86075.8|86124.7|86074.7|34
1628096860000|2021-08-04 17:07:40|86124.9|86074.9|86123.6|86073.6|86125.3|86075.3|86121.4|86071.4|49
1628096870000|2021-08-04 17:07:50|86123.7|86073.7|86119.9|86069.9|86124.6|86074.6|86119.9|86069.9|37
1628096880000|2021-08-04 17:08:00|86120.2|86070.2|86108|86058|86120.7|86070.7|86107.9|86057.9|49
1628096890000|2021-08-04 17:08:10|86108.3|86058.3|86110.3|86060.3|86112.4|86062.4|86106.7|86056.7|42
1628096900000|2021-08-04 17:08:20|86110.1|86060.1|86115.7|86065.7|86115.8|86075.5|86100.5|86059.4|45
1628096910000|2021-08-04 17:08:30|86115.5|86065.5|86114.9|86064.9|86115.7|86065.7|86114.2|86064.2|35
1628096920000|2021-08-04 17:08:40|86114.8|86064.8|86114.8|86064.8|86115.6|86065.6|86114.4|86064.4|36
1628096930000|2021-08-04 17:08:50|86114.5|86064.5|86114.4|86064.4|86114.7|86064.7|86114.2|86064.2|19
1628096940000|2021-08-04 17:09:00|86114.5|86064.5|86121.8|86071.8|86121.9|86071.9|86114.3|86064.3|45
1628096950000|2021-08-04 17:09:10|86121.6|86071.6|86121.3|86071.3|86122.3|86072.3|86118.2|86068.2|35
1628096960000|2021-08-04 17:09:20|86121.4|86071.4|86124.1|86074.1|86126.3|86076.3|86121.4|86071.4|42
1628096970000|2021-08-04 17:09:30|86125.1|86075.1|86107.6|86082.6|86126.3|86085.3|86107.3|86073|43
1628096980000|2021-08-04 17:09:40|86107.1|86082.1|86104|86079|86107.2|86082.2|86102.5|86077.5|47
1628096990000|2021-08-04 17:09:50|86104.2|86079.2|86101.8|86076.8|86104.6|86079.6|86101.3|86076.3|43
1628097000000|2021-08-04 17:10:00|86102|86077|86113.3|86063.3|86114.7|86077.2|86099.5|86063.3|50
1628097010000|2021-08-04 17:10:10|86113.4|86063.4|86113.2|86063.2|86113.8|86063.8|86113|86063|34
1628097020000|2021-08-04 17:10:20|86113|86063|86111.8|86061.8|86113.3|86063.3|86111.7|86061.7|27
1628097030000|2021-08-04 17:10:30|86111.3|86061.3|86114.8|86064.8|86115.2|86065.2|86111.1|86061.1|31
1628097040000|2021-08-04 17:10:40|86115|86065|86114|86064|86115|86065|86113.7|86063.7|30
1628097050000|2021-08-04 17:10:50|86114.3|86064.3|86111.5|86061.5|86114.6|86064.6|86111.2|86061.2|39
1628097060000|2021-08-04 17:11:00|86111.3|86061.3|86109.8|86059.8|86111.6|86061.6|86109.8|86059.8|25
1628097070000|2021-08-04 17:11:10|86109.6|86059.6|86107.9|86057.9|86110.1|86060.1|86107.6|86057.6|29
1628097080000|2021-08-04 17:11:20|86107.8|86057.8|86095.9|86070.9|86107.8|86071.1|86093.6|86054.5|40
1628097090000|2021-08-04 17:11:30|86096.1|86071.1|86094.6|86069.6|86096.1|86071.1|86094.5|86069.5|27
1628097100000|2021-08-04 17:11:40|86094.8|86069.8|86095.9|86070.9|86096.8|86071.8|86094.5|86069.5|33
1628097110000|2021-08-04 17:11:50|86095.7|86070.7|86096.2|86071.2|86096.8|86071.8|86095|86070|28
1628097120000|2021-08-04 17:12:00|86096.6|86071.6|86094.2|86069.2|86096.7|86071.7|86093.8|86068.8|40
1628097130000|2021-08-04 17:12:10|86094.1|86069.1|86092.9|86067.9|86095|86070|86091.7|86066.7|33
1628097140000|2021-08-04 17:12:20|86093.2|86068.2|86092.6|86067.6|86093.4|86068.4|86091.9|86066.9|36
1628097150000|2021-08-04 17:12:30|86092.5|86067.5|86093.1|86068.1|86093.6|86068.6|86091.5|86066.5|30
1628097160000|2021-08-04 17:12:40|86092.9|86067.9|86093.2|86068.2|86093.2|86068.2|86092.2|86067.2|25
1628097170000|2021-08-04 17:12:50|86093.1|86068.1|86094.2|86069.2|86094.8|86069.8|86092.3|86067.3|32
1628097180000|2021-08-04 17:13:00|86094.4|86069.4|86094.3|86069.3|86094.4|86069.4|86093.7|86068.7|21
1628097190000|2021-08-04 17:13:10|86094.5|86069.5|86094.4|86069.4|86094.5|86069.5|86093.8|86068.8|22
1628097200000|2021-08-04 17:13:20|86094.7|86069.7|86095.2|86070.2|86095.2|86070.2|86093.3|86068.3|15
1628097210000|2021-08-04 17:13:30|86095.1|86070.1|86095|86070|86095.1|86070.1|86094.6|86069.6|15
1628097220000|2021-08-04 17:13:40|86094.9|86069.9|86090.7|86065.7|86095|86070|86090.7|86065.7|38
1628097230000|2021-08-04 17:13:50|86090|86065|86103.3|86053.3|86103.4|86065.3|86088.8|86050.9|44
1628097240000|2021-08-04 17:14:00|86103.4|86053.4|86091.7|86066.7|86104.3|86067.1|86090.7|86051.5|37
1628097250000|2021-08-04 17:14:10|86091.9|86066.9|86091.6|86066.6|86092|86067|86090.9|86065.9|30
1628097260000|2021-08-04 17:14:20|86091.9|86066.9|86089.4|86064.4|86091.9|86066.9|86088.6|86063.6|27
1628097270000|2021-08-04 17:14:30|86089.3|86064.3|86089.6|86064.6|86089.7|86064.7|86088.4|86063.4|26
1628097280000|2021-08-04 17:14:40|86089.7|86064.7|86088.5|86063.5|86090|86065|86088.5|86063.5|17
1628097290000|2021-08-04 17:14:50|86088.4|86063.4|86088.7|86063.7|86089|86064|86088.2|86063.2|22
1628097300000|2021-08-04 17:15:00|86088.6|86063.6|86085.5|86060.5|86090.1|86065.1|86084.9|86059.9|27
1628097310000|2021-08-04 17:15:10|86085.4|86060.4|86084.9|86059.9|86086.6|86061.6|86084.5|86059.5|37
1628097320000|2021-08-04 17:15:20|86084.8|86059.8|86083.9|86058.9|86085.3|86060.3|86083.9|86058.9|29
1628097330000|2021-08-04 17:15:30|86084|86059|86080.9|86055.9|86084|86059|86077.2|86052.2|47
1628097340000|2021-08-04 17:15:40|86081|86056|86081|86056|86082.2|86057.2|86080.4|86055.4|42
1628097350000|2021-08-04 17:15:50|86081.1|86056.1|86080.9|86055.9|86081.2|86056.2|86080.1|86055.1|29
1628097360000|2021-08-04 17:16:00|86080.5|86055.5|86080.1|86055.1|86081.3|86056.3|86080|86055|41
1628097370000|2021-08-04 17:16:10|86080|86055|86080.1|86055.1|86083.6|86058.6|86079.8|86054.8|28
1628097380000|2021-08-04 17:16:20|86080.4|86055.4|86082.5|86057.5|86082.7|86057.7|86079.8|86054.8|31
1628097390000|2021-08-04 17:16:30|86082.2|86057.2|86080|86055|86082.7|86057.7|86080|86055|23
1628097400000|2021-08-04 17:16:40|86079.8|86054.8|86077.3|86052.3|86081.1|86056.1|86077.1|86052.1|52
1628097410000|2021-08-04 17:16:50|86077.5|86052.5|86078.1|86053.1|86081.1|86056.1|86077.5|86052.5|37
1628097420000|2021-08-04 17:17:00|86078|86053|86074.7|86049.7|86078|86053|86074.6|86049.6|38
1628097430000|2021-08-04 17:17:10|86074.8|86049.8|86075.6|86050.6|86076.9|86051.9|86074.5|86049.5|34
1628097440000|2021-08-04 17:17:20|86075.4|86050.4|86076|86051|86076.2|86051.2|86074.9|86049.9|31
1628097450000|2021-08-04 17:17:30|86075.9|86050.9|86072|86047|86076.7|86051.7|86071.8|86046.8|31
1628097460000|2021-08-04 17:17:40|86072.2|86047.2|86072.5|86047.5|86074|86049|86072.1|86047.1|41
1628097470000|2021-08-04 17:17:50|86072.6|86047.6|86072.4|86047.4|86073|86048|86072.2|86047.2|25
1628097480000|2021-08-04 17:18:00|86072|86047|86072.7|86047.7|86073.3|86048.3|86072|86047|24
1628097490000|2021-08-04 17:18:10|86072.9|86047.9|86072.8|86047.8|86073.1|86048.1|86071.4|86046.4|31
1628097500000|2021-08-04 17:18:20|86072.6|86047.6|86070.6|86045.6|86072.6|86047.6|86069.7|86044.7|33
1628097510000|2021-08-04 17:18:30|86070.7|86045.7|86070.6|86045.6|86071.1|86046.1|86070.2|86045.2|30
1628097520000|2021-08-04 17:18:40|86070.5|86045.5|86069.1|86044.1|86071.8|86046.8|86068.8|86043.8|40
1628097530000|2021-08-04 17:18:50|86069.3|86044.3|86074.5|86024.5|86078.4|86044.3|86061.3|86024.5|43
1628097540000|2021-08-04 17:19:00|86074.6|86024.6|86075.7|86025.7|86076.5|86026.5|86073.5|86023.5|33
1628097550000|2021-08-04 17:19:10|86076.1|86026.1|86074.7|86024.7|86076.1|86026.1|86074.1|86024.1|38
1628097560000|2021-08-04 17:19:20|86074.6|86024.6|86074.7|86024.7|86075.2|86025.2|86074.3|86024.3|28
1628097570000|2021-08-04 17:19:30|86074.9|86024.9|86073.9|86023.9|86075.1|86025.1|86073.8|86023.8|28
1628097580000|2021-08-04 17:19:40|86073.8|86023.8|86074.4|86024.4|86074.8|86024.8|86073.8|86023.8|22
1628097590000|2021-08-04 17:19:50|86074.3|86024.3|86066.9|86041.9|86079.6|86043.2|86066.7|86024.3|52
1628097600000|2021-08-04 17:20:00|86066.5|86041.5|86069.1|86044.1|86069.3|86044.3|86066.5|86041.5|43
1628097610000|2021-08-04 17:20:10|86069.2|86044.2|86072.8|86047.8|86084.7|86048.3|86068.9|86034.4|45
1628097620000|2021-08-04 17:20:20|86073.2|86048.2|86072.3|86047.3|86073.2|86048.2|86071.9|86046.9|33
1628097630000|2021-08-04 17:20:30|86072.4|86047.4|86069.8|86044.8|86073.3|86048.3|86069.2|86044.2|41
1628097640000|2021-08-04 17:20:40|86071.4|86046.4|86072.8|86047.8|86073.1|86048.1|86070.8|86045.8|30
1628097650000|2021-08-04 17:20:50|86073|86048|86070.1|86045.1|86073.3|86048.3|86070|86045|27
1628097660000|2021-08-04 17:21:00|86070|86045|86070.6|86045.6|86070.8|86045.8|86069.8|86044.8|26
1628097670000|2021-08-04 17:21:10|86070|86045|86069.2|86044.2|86070.6|86045.6|86068.6|86043.6|28
1628097680000|2021-08-04 17:21:20|86069.4|86044.4|86068.8|86043.8|86069.4|86044.4|86068.2|86043.2|22
1628097690000|2021-08-04 17:21:30|86068.4|86043.4|86069.1|86044.1|86069.7|86044.7|86068.2|86043.2|31
1628097700000|2021-08-04 17:21:40|86069.2|86044.2|86064.9|86039.9|86069.6|86044.6|86064.8|86039.8|33
1628097710000|2021-08-04 17:21:50|86064.8|86039.8|86065.6|86040.6|86066|86041|86064.6|86039.6|31
1628097720000|2021-08-04 17:22:00|86065.5|86040.5|86076.9|86026.9|86077.5|86041.7|86065.5|86026.9|31
1628097730000|2021-08-04 17:22:10|86078|86028|86065.7|86040.7|86078|86040.7|86063.8|86026.8|28
1628097740000|2021-08-04 17:22:20|86065.3|86040.3|86063.1|86038.1|86077.5|86041.6|86063|86026.1|41
1628097750000|2021-08-04 17:22:30|86062.9|86037.9|86063.9|86038.9|86064.4|86039.4|86062.8|86037.8|35
1628097760000|2021-08-04 17:22:40|86064|86039|86063.5|86038.5|86064.4|86039.4|86063.1|86038.1|16
1628097770000|2021-08-04 17:22:50|86063.4|86038.4|86074.7|86024.7|86074.7|86038.7|86061.7|86024.5|26
1628097780000|2021-08-04 17:23:00|86074.6|86024.6|86074.7|86024.7|86076|86026|86074.2|86024.2|31
1628097790000|2021-08-04 17:23:10|86074.6|86024.6|86074.6|86024.6|86075.5|86025.5|86074.6|86024.6|21
1628097800000|2021-08-04 17:23:20|86074.5|86024.5|86073.4|86023.4|86074.5|86024.5|86072.8|86022.8|26
1628097810000|2021-08-04 17:23:30|86072.7|86022.7|86076.2|86026.2|86076.5|86026.5|86072.5|86022.5|31
1628097820000|2021-08-04 17:23:40|86076.3|86026.3|86061.5|86036.5|86076.9|86037.6|86061.5|86024.5|33
1628097830000|2021-08-04 17:23:50|86061.6|86036.6|86059.9|86034.9|86062.2|86037.2|86059.5|86034.5|20
1628097840000|2021-08-04 17:24:00|86059.7|86034.7|86059.2|86034.2|86072.7|86035.5|86059.2|86020.8|35
1628097850000|2021-08-04 17:24:10|86059.9|86034.9|86059.8|86034.8|86060.5|86035.5|86058.5|86033.5|28
1628097860000|2021-08-04 17:24:20|86059.9|86034.9|86058.5|86033.5|86059.9|86034.9|86058.4|86033.4|27
1628097870000|2021-08-04 17:24:30|86058.3|86033.3|86057.8|86032.8|86058.7|86033.7|86057.3|86032.3|34
1628097880000|2021-08-04 17:24:40|86058.5|86033.5|86057.3|86032.3|86058.8|86033.8|86057.1|86032.1|17
1628097890000|2021-08-04 17:24:50|86057.9|86032.9|86058.6|86033.6|86059.5|86034.5|86057.6|86032.6|28
1628097900000|2021-08-04 17:25:00|86058.2|86033.2|86063.7|86038.7|86077|86038.7|86058.2|86024.7|38
1628097910000|2021-08-04 17:25:10|86063|86038|86076.2|86026.2|86076.5|86038.9|86061.8|86026.2|28
1628097920000|2021-08-04 17:25:20|86076.6|86026.6|86075|86025|86076.6|86026.6|86074.7|86024.7|31
1628097930000|2021-08-04 17:25:30|86075.1|86025.1|86074.4|86024.4|86075.3|86025.3|86073.9|86023.9|16
1628097940000|2021-08-04 17:25:40|86075.3|86025.3|86072.1|86022.1|86075.7|86025.7|86071.8|86021.8|30
1628097950000|2021-08-04 17:25:50|86072|86022|86069.8|86019.8|86072.5|86022.5|86069.2|86019.2|32
1628097960000|2021-08-04 17:26:00|86069.7|86019.7|86072|86022|86072|86022|86067.5|86017.5|24
1628097970000|2021-08-04 17:26:10|86071.9|86021.9|86072.4|86022.4|86072.6|86022.6|86071.8|86021.8|18
1628097980000|2021-08-04 17:26:20|86072.6|86022.6|86072.7|86022.7|86073.1|86023.1|86072.3|86022.3|18
1628097990000|2021-08-04 17:26:30|86073|86023|86072.5|86022.5|86073|86023|86072.4|86022.4|17
1628098000000|2021-08-04 17:26:40|86072.6|86022.6|86072.8|86022.8|86072.9|86022.9|86072.5|86022.5|25
1628098010000|2021-08-04 17:26:50|86072.9|86022.9|86060.5|86035.5|86073.9|86035.9|86060.4|86022.8|28
1628098020000|2021-08-04 17:27:00|86060.4|86035.4|86060.4|86035.4|86061|86036|86059.1|86034.1|30
1628098030000|2021-08-04 17:27:10|86060.2|86035.2|86060.6|86035.6|86061.7|86036.7|86059.8|86034.8|37
1628098040000|2021-08-04 17:27:20|86060.5|86035.5|86071|86021|86071.7|86035.5|86059.6|86020.1|34
1628098050000|2021-08-04 17:27:30|86070.8|86020.8|86059.2|86034.2|86070.8|86035.8|86057.3|86020.8|38
1628098060000|2021-08-04 17:27:40|86060.2|86035.2|86058.8|86033.8|86060.6|86035.6|86058.8|86033.8|29
1628098070000|2021-08-04 17:27:50|86058.9|86033.9|86070|86020|86071|86034.8|86057.1|86019.7|32
1628098080000|2021-08-04 17:28:00|86069.9|86019.9|86069.2|86019.2|86069.9|86019.9|86067.7|86017.7|26
1628098090000|2021-08-04 17:28:10|86068.5|86018.5|86059.1|86034.1|86069.3|86035.3|86056.7|86018.3|31
1628098100000|2021-08-04 17:28:20|86059.5|86034.5|86059.6|86034.6|86059.8|86034.8|86058.9|86033.9|21
1628098110000|2021-08-04 17:28:30|86059.4|86034.4|86061|86036|86062.4|86037.4|86059.2|86034.2|34
1628098120000|2021-08-04 17:28:40|86060.8|86035.8|86075.3|86025.3|86075.7|86036.6|86060.7|86024.6|30
1628098130000|2021-08-04 17:28:50|86075.4|86025.4|86075.6|86025.6|86076|86026|86074.4|86024.4|44
1628098140000|2021-08-04 17:29:00|86074.7|86024.7|86074.9|86024.9|86075.5|86025.5|86074.1|86024.1|47
1628098150000|2021-08-04 17:29:10|86075.2|86025.2|86075.1|86025.1|86075.9|86025.9|86074.6|86024.6|39
1628098160000|2021-08-04 17:29:20|86075|86025|86074.9|86024.9|86078.2|86028.2|86073.7|86023.7|47
1628098170000|2021-08-04 17:29:30|86075.6|86025.6|86075|86025|86075.8|86025.8|86074|86024|18
1628098180000|2021-08-04 17:29:40|86075.1|86025.1|86071|86021|86075.2|86025.2|86070.9|86020.9|37
1628098190000|2021-08-04 17:29:50|86070.8|86020.8|86072.8|86022.8|86072.9|86022.9|86070.8|86020.8|40
1628098200000|2021-08-04 17:30:00|86072.9|86022.9|86075.2|86025.2|86075.4|86025.4|86071.6|86021.6|44
1628098210000|2021-08-04 17:30:10|86075.4|86025.4|86076|86026|86076.1|86026.1|86075.2|86025.2|32
1628098220000|2021-08-04 17:30:20|86076.1|86026.1|86074.6|86024.6|86076.4|86026.4|86073.6|86023.6|41
1628098230000|2021-08-04 17:30:30|86075|86025|86075.9|86025.9|86075.9|86025.9|86074.6|86024.6|26
1628098240000|2021-08-04 17:30:40|86075.3|86025.3|86075.7|86025.7|86076.1|86026.1|86074.8|86024.8|28
1628098250000|2021-08-04 17:30:50|86075.6|86025.6|86074.7|86024.7|86076.4|86026.4|86074.2|86024.2|44
1628098260000|2021-08-04 17:31:00|86074.8|86024.8|86072.5|86022.5|86075.2|86025.2|86071.8|86021.8|51
1628098270000|2021-08-04 17:31:10|86072.6|86022.6|86060.8|86035.8|86074.1|86036.9|86060.8|86021.1|44
1628098280000|2021-08-04 17:31:20|86060.7|86035.7|86061.7|86036.7|86061.7|86036.7|86060.3|86035.3|40
1628098290000|2021-08-04 17:31:30|86061.6|86036.6|86064.8|86039.8|86064.8|86039.8|86061.6|86036.6|23
1628098300000|2021-08-04 17:31:40|86064.7|86039.7|86063.3|86038.3|86065.3|86040.3|86063.2|86038.2|32
1628098310000|2021-08-04 17:31:50|86063.8|86038.8|86060.8|86035.8|86063.8|86038.8|86059.8|86034.8|47
1628098320000|2021-08-04 17:32:00|86060.9|86035.9|86060.5|86035.5|86061.8|86036.8|86060.4|86035.4|31
1628098330000|2021-08-04 17:32:10|86060.3|86035.3|86061.6|86036.6|86063|86038|86060.1|86035.1|30
1628098340000|2021-08-04 17:32:20|86061.8|86036.8|86060.2|86035.2|86062|86037|86059.9|86034.9|26
1628098350000|2021-08-04 17:32:30|86060.4|86035.4|86060.4|86035.4|86061.8|86036.8|86060.2|86035.2|32
1628098360000|2021-08-04 17:32:40|86060.5|86035.5|86060.9|86035.9|86061.5|86036.5|86060.4|86035.4|28
1628098370000|2021-08-04 17:32:50|86060.8|86035.8|86061.1|86036.1|86061.3|86036.3|86060.5|86035.5|32
1628098380000|2021-08-04 17:33:00|86061|86036|86064.5|86039.5|86064.5|86039.5|86060.1|86035.1|20
1628098390000|2021-08-04 17:33:10|86065.1|86040.1|86084.1|86034.1|86086.2|86047.4|86065.1|86033.6|48
1628098400000|2021-08-04 17:33:20|86084.2|86034.2|86084.7|86034.7|86084.7|86034.7|86083.6|86033.6|18
1628098410000|2021-08-04 17:33:30|86084.6|86034.6|86084.9|86034.9|86085|86035|86082.3|86032.3|28
1628098420000|2021-08-04 17:33:40|86085|86035|86069.3|86044.3|86085.2|86044.6|86068.9|86031.8|23
1628098430000|2021-08-04 17:33:50|86070|86045|86069.8|86044.8|86070|86045|86068.6|86043.6|26
1628098440000|2021-08-04 17:34:00|86069.7|86044.7|86065.4|86040.4|86069.7|86044.7|86064.7|86039.7|38
1628098450000|2021-08-04 17:34:10|86064.9|86039.9|86065.5|86040.5|86065.6|86040.6|86064.8|86039.8|35
1628098460000|2021-08-04 17:34:20|86065.6|86040.6|86067.1|86042.1|86068.2|86043.2|86065.6|86040.6|29
1628098470000|2021-08-04 17:34:30|86067.5|86042.5|86068.4|86043.4|86068.9|86043.9|86067.2|86042.2|28
1628098480000|2021-08-04 17:34:40|86068.5|86043.5|86066.4|86041.4|86069|86044|86066.3|86041.3|25
1628098490000|2021-08-04 17:34:50|86066.7|86041.7|86066.7|86041.7|86067.1|86042.1|86066|86041|17
1628098500000|2021-08-04 17:35:00|86067.1|86042.1|86066.6|86041.6|86067.1|86042.1|86065.6|86040.6|19
1628098510000|2021-08-04 17:35:10|86067.3|86042.3|86065.2|86040.2|86067.3|86042.3|86064.7|86039.7|25
1628098520000|2021-08-04 17:35:20|86065.3|86040.3|86065.4|86040.4|86065.4|86040.4|86063.7|86038.7|25
1628098530000|2021-08-04 17:35:30|86065.7|86040.7|86064.8|86039.8|86066.6|86041.6|86064.3|86039.3|27
1628098540000|2021-08-04 17:35:40|86064.7|86039.7|86064.8|86039.8|86065.2|86040.2|86064.6|86039.6|14
1628098550000|2021-08-04 17:35:50|86064.7|86039.7|86067.3|86042.3|86067.6|86042.6|86064.5|86039.5|19
1628098560000|2021-08-04 17:36:00|86067.6|86042.6|86068.5|86043.5|86069.8|86044.8|86067.3|86042.3|40
1628098570000|2021-08-04 17:36:10|86068.4|86043.4|86067.5|86042.5|86069.2|86044.2|86067.2|86042.2|27
1628098580000|2021-08-04 17:36:20|86067.3|86042.3|86068.7|86043.7|86069.1|86044.1|86066.6|86041.6|24
1628098590000|2021-08-04 17:36:30|86068.4|86043.4|86068.4|86043.4|86068.5|86043.5|86067.8|86042.8|14
1628098600000|2021-08-04 17:36:40|86068.5|86043.5|86070.1|86045.1|86070.1|86045.1|86068.1|86043.1|31
1628098610000|2021-08-04 17:36:50|86071.5|86046.5|86068.8|86043.8|86072.2|86047.2|86068.5|86043.5|38
1628098620000|2021-08-04 17:37:00|86068.7|86043.7|86071.2|86046.2|86071.5|86046.5|86068.7|86043.7|35
1628098630000|2021-08-04 17:37:10|86071.1|86046.1|86072|86047|86072|86047|86070.9|86045.9|27
1628098640000|2021-08-04 17:37:20|86072.7|86047.7|86073.7|86048.7|86074|86049|86072.2|86047.2|46
1628098650000|2021-08-04 17:37:30|86073.3|86048.3|86073.4|86048.4|86073.5|86048.5|86072.8|86047.8|21
1628098660000|2021-08-04 17:37:40|86073.6|86048.6|86073.7|86048.7|86073.8|86048.8|86073.3|86048.3|18
1628098670000|2021-08-04 17:37:50|86073.6|86048.6|86072.8|86047.8|86073.8|86048.8|86070.9|86045.9|32
1628098680000|2021-08-04 17:38:00|86073.1|86048.1|86077|86052|86077.1|86052.1|86072.6|86047.6|38
1628098690000|2021-08-04 17:38:10|86077.3|86052.3|86074.9|86049.9|86077.8|86052.8|86074.4|86049.4|34
1628098700000|2021-08-04 17:38:20|86075|86050|86073.2|86048.2|86075.2|86050.2|86073.2|86048.2|22
1628098710000|2021-08-04 17:38:30|86073.1|86048.1|86073.1|86048.1|86073.9|86048.9|86072.5|86047.5|32
1628098720000|2021-08-04 17:38:40|86072.8|86047.8|86074|86049|86075.2|86050.2|86072.6|86047.6|36
1628098730000|2021-08-04 17:38:50|86073.9|86048.9|86072.8|86047.8|86074.1|86049.1|86072.7|86047.7|22
1628098740000|2021-08-04 17:39:00|86072.9|86047.9|86073.1|86048.1|86073.3|86048.3|86072.3|86047.3|18
1628098750000|2021-08-04 17:39:10|86073|86048|86071.7|86046.7|86075.2|86050.2|86071.5|86046.5|38
1628098760000|2021-08-04 17:39:20|86072.4|86047.4|86072.4|86047.4|86072.7|86047.7|86071.3|86046.3|25
1628098770000|2021-08-04 17:39:30|86072.5|86047.5|86076.1|86051.1|86076.1|86051.1|86072.5|86047.5|32
1628098780000|2021-08-04 17:39:40|86075.9|86050.9|86073.3|86048.3|86076.9|86051.9|86073|86048|30
1628098790000|2021-08-04 17:39:50|86072.9|86047.9|86073.2|86048.2|86074.2|86049.2|86072.5|86047.5|35
1628098800000|2021-08-04 17:40:00|86073.3|86048.3|86072.6|86047.6|86074.4|86049.4|86072.5|86047.5|14
1628098810000|2021-08-04 17:40:10|86072.7|86047.7|86073|86048|86073.7|86048.7|86071.5|86046.5|30
1628098820000|2021-08-04 17:40:20|86073.4|86048.4|86073.8|86048.8|86073.8|86048.8|86072.3|86047.3|30
1628098830000|2021-08-04 17:40:30|86073.6|86048.6|86073.5|86048.5|86073.8|86048.8|86073.1|86048.1|12
1628098840000|2021-08-04 17:40:40|86073.4|86048.4|86073.2|86048.2|86073.5|86048.5|86073|86048|27
1628098850000|2021-08-04 17:40:50|86072.5|86047.5|86074.3|86049.3|86075.4|86050.4|86072.3|86047.3|25
1628098860000|2021-08-04 17:41:00|86075|86050|86070.7|86045.7|86075|86050|86070|86045|40
1628098870000|2021-08-04 17:41:10|86069.6|86044.6|86074.6|86049.6|86075.8|86050.8|86069.6|86044.6|39
1628098880000|2021-08-04 17:41:20|86073.8|86048.8|86072.9|86047.9|86075|86050|86072.7|86047.7|26
1628098890000|2021-08-04 17:41:30|86073|86048|86076.5|86051.5|86076.8|86051.8|86073|86048|40
1628098900000|2021-08-04 17:41:40|86076.4|86051.4|86075.8|86050.8|86076.6|86051.6|86075.4|86050.4|27
1628098910000|2021-08-04 17:41:50|86076|86051|86075.6|86050.6|86076|86051|86075.2|86050.2|15
1628098920000|2021-08-04 17:42:00|86075.4|86050.4|86075.6|86050.6|86075.9|86050.9|86073|86048|42
1628098930000|2021-08-04 17:42:10|86075.4|86050.4|86076.4|86051.4|86077.3|86052.3|86074.9|86049.9|36
1628098940000|2021-08-04 17:42:20|86077.5|86052.5|86077.6|86052.6|86078.8|86053.8|86077.4|86052.4|28
1628098950000|2021-08-04 17:42:30|86077|86052|86076.8|86051.8|86077.5|86052.5|86075.6|86050.6|19
1628098960000|2021-08-04 17:42:40|86077.1|86052.1|86077.5|86052.5|86077.6|86052.6|86076.5|86051.5|21
1628098970000|2021-08-04 17:42:50|86077.1|86052.1|86077.9|86052.9|86079|86054|86077|86052|21
1628098980000|2021-08-04 17:43:00|86078|86053|86080.9|86055.9|86081.5|86056.5|86077|86052|30
1628098990000|2021-08-04 17:43:10|86081.2|86056.2|86078|86053|86081.3|86056.3|86077.6|86052.6|28
1628099000000|2021-08-04 17:43:20|86078.1|86053.1|86078.3|86053.3|86078.3|86053.3|86076.8|86051.8|20
1628099010000|2021-08-04 17:43:30|86078.2|86053.2|86080|86055|86080.2|86055.2|86078.2|86053.2|19
1628099020000|2021-08-04 17:43:40|86080.2|86055.2|86079.4|86054.4|86080.2|86055.2|86078.9|86053.9|18
1628099030000|2021-08-04 17:43:50|86079.2|86054.2|86079.5|86054.5|86079.8|86054.8|86078.6|86053.6|28
1628099040000|2021-08-04 17:44:00|86079.4|86054.4|86080.5|86055.5|86080.8|86055.8|86078.9|86053.9|37
1628099050000|2021-08-04 17:44:10|86080.7|86055.7|86080.3|86055.3|86081.4|86056.4|86079|86054|17
1628099060000|2021-08-04 17:44:20|86080.6|86055.6|86081|86056|86081.1|86056.1|86079.8|86054.8|24
1628099070000|2021-08-04 17:44:30|86080.9|86055.9|86078|86053|86080.9|86055.9|86076.4|86051.4|30
1628099080000|2021-08-04 17:44:40|86078.3|86053.3|86079.5|86054.5|86080.3|86055.3|86076.9|86051.9|27
1628099090000|2021-08-04 17:44:50|86079.8|86054.8|86075.9|86050.9|86079.9|86054.9|86075.8|86050.8|27
1628099100000|2021-08-04 17:45:00|86076.5|86051.5|86077.7|86052.7|86078.2|86053.2|86075.1|86050.1|40
1628099110000|2021-08-04 17:45:10|86077.6|86052.6|86075.5|86050.5|86077.8|86052.8|86075.5|86050.5|31
1628099120000|2021-08-04 17:45:20|86075.1|86050.1|86077.1|86052.1|86077.2|86052.2|86074.5|86049.5|31
1628099130000|2021-08-04 17:45:30|86077.2|86052.2|86081|86056|86081.8|86056.8|86076.5|86051.5|22
1628099140000|2021-08-04 17:45:40|86080.9|86055.9|86081.4|86056.4|86083.3|86058.3|86079|86054|40
1628099150000|2021-08-04 17:45:50|86081.7|86056.7|86083.3|86058.3|86084.2|86059.2|86081.4|86056.4|37
1628099160000|2021-08-04 17:46:00|86083.4|86058.4|86080|86055|86083.5|86058.5|86080|86055|32
1628099170000|2021-08-04 17:46:10|86080.2|86055.2|86079.5|86054.5|86080.6|86055.6|86078.5|86053.5|33
1628099180000|2021-08-04 17:46:20|86079.1|86054.1|86078.6|86053.6|86080.1|86055.1|86078|86053|21
1628099190000|2021-08-04 17:46:30|86078.7|86053.7|86075.1|86050.1|86079.5|86054.5|86074.6|86049.6|32
1628099200000|2021-08-04 17:46:40|86073.8|86048.8|86075.7|86050.7|86075.7|86050.7|86073.2|86048.2|28
1628099210000|2021-08-04 17:46:50|86075.6|86050.6|86075.4|86050.4|86076.4|86051.4|86075|86050|26
1628099220000|2021-08-04 17:47:00|86075.5|86050.5|86073.3|86048.3|86076.2|86051.2|86073.3|86048.3|20
1628099230000|2021-08-04 17:47:10|86071.9|86046.9|86073.7|86048.7|86073.9|86048.9|86071.9|86046.9|24
1628099240000|2021-08-04 17:47:20|86073.5|86048.5|86073.6|86048.6|86074|86049|86073.2|86048.2|19
1628099250000|2021-08-04 17:47:30|86073.5|86048.5|86072.6|86047.6|86073.5|86048.5|86072.5|86047.5|20
1628099260000|2021-08-04 17:47:40|86072.5|86047.5|86072.4|86047.4|86072.9|86047.9|86071.7|86046.7|16
1628099270000|2021-08-04 17:47:50|86072.5|86047.5|86073.5|86048.5|86074.6|86049.6|86072.5|86047.5|28
1628099280000|2021-08-04 17:48:00|86073.6|86048.6|86071.2|86046.2|86074.1|86049.1|86071.2|86046.2|26
1628099290000|2021-08-04 17:48:10|86071.3|86046.3|86070.6|86045.6|86071.6|86046.6|86070.2|86045.2|24
1628099300000|2021-08-04 17:48:20|86070.4|86045.4|86071.8|86046.8|86072|86047|86070|86045|18
1628099310000|2021-08-04 17:48:30|86071.6|86046.6|86071.6|86046.6|86072|86047|86070.7|86045.7|18
1628099320000|2021-08-04 17:48:40|86071.9|86046.9|86071.1|86046.1|86071.9|86046.9|86070.8|86045.8|15
1628099330000|2021-08-04 17:48:50|86071.2|86046.2|86072|86047|86072|86047|86070.9|86045.9|20
1628099340000|2021-08-04 17:49:00|86071.8|86046.8|86071.6|86046.6|86071.8|86046.8|86070.1|86045.1|25
1628099350000|2021-08-04 17:49:10|86071.3|86046.3|86072.3|86047.3|86073.6|86048.6|86071.2|86046.2|31
1628099360000|2021-08-04 17:49:20|86072.5|86047.5|86071.3|86046.3|86072.5|86047.5|86071.2|86046.2|20
1628099370000|2021-08-04 17:49:30|86072.1|86047.1|86072.2|86047.2|86072.4|86047.4|86071.7|86046.7|18
1628099380000|2021-08-04 17:49:40|86072.3|86047.3|86072.2|86047.2|86072.3|86047.3|86071.9|86046.9|12
1628099390000|2021-08-04 17:49:50|86072.3|86047.3|86070.9|86045.9|86072.3|86047.3|86070.7|86045.7|20
1628099400000|2021-08-04 17:50:00|86071.3|86046.3|86071.6|86046.6|86072.1|86047.1|86069.7|86044.7|24
1628099410000|2021-08-04 17:50:10|86071.4|86046.4|86071|86046|86071.8|86046.8|86070.4|86045.4|24
1628099420000|2021-08-04 17:50:20|86071.2|86046.2|86067.8|86042.8|86071.4|86046.4|86067|86042|29
1628099430000|2021-08-04 17:50:30|86067.7|86042.7|86064.9|86039.9|86068.4|86043.4|86064.7|86039.7|28
1628099440000|2021-08-04 17:50:40|86065|86040|86063.2|86038.2|86065.2|86040.2|86063.2|86038.2|32
1628099450000|2021-08-04 17:50:50|86063|86038|86070.4|86020.4|86073.1|86038.2|86062.4|86020.2|33
1628099460000|2021-08-04 17:51:00|86070.5|86020.5|86057.6|86032.6|86070.5|86034|86057.6|86020.5|27
1628099470000|2021-08-04 17:51:10|86057.9|86032.9|86059|86034|86059.9|86034.9|86057.7|86032.7|27
1628099480000|2021-08-04 17:51:20|86059.1|86034.1|86058.6|86033.6|86059.1|86034.1|86058.5|86033.5|9
1628099490000|2021-08-04 17:51:30|86058.3|86033.3|86054.9|86029.9|86058.6|86033.6|86054.5|86029.5|36
1628099500000|2021-08-04 17:51:40|86055.1|86030.1|86054|86029|86055.2|86030.2|86053.8|86028.8|21
1628099510000|2021-08-04 17:51:50|86054.1|86029.1|86053.6|86028.6|86054.4|86029.4|86053.6|86028.6|20
1628099520000|2021-08-04 17:52:00|86053.7|86028.7|86053.8|86028.8|86055|86030|86053.7|86028.7|17
1628099530000|2021-08-04 17:52:10|86054.1|86029.1|86055.1|86030.1|86055.8|86030.8|86053.8|86028.8|38
1628099540000|2021-08-04 17:52:20|86055.7|86030.7|86055.3|86030.3|86056.4|86031.4|86054.7|86029.7|30
1628099550000|2021-08-04 17:52:30|86055.4|86030.4|86054.1|86029.1|86055.4|86030.4|86054|86029|22
1628099560000|2021-08-04 17:52:40|86054.8|86029.8|86054.8|86029.8|86055.6|86030.6|86054.2|86029.2|20
1628099570000|2021-08-04 17:52:50|86054.6|86029.6|86054.7|86029.7|86055.2|86030.2|86053.4|86028.4|14
1628099580000|2021-08-04 17:53:00|86054.6|86029.6|86054.2|86029.2|86055.4|86030.4|86053.1|86028.1|26
1628099590000|2021-08-04 17:53:10|86054.3|86029.3|86050.7|86025.7|86054.4|86029.4|86050.3|86025.3|35
1628099600000|2021-08-04 17:53:20|86050.6|86025.6|86050.3|86025.3|86051.2|86026.2|86049.8|86024.8|25
1628099610000|2021-08-04 17:53:30|86050.4|86025.4|86057.5|86032.5|86060.1|86035.1|86050.3|86025.3|40
1628099620000|2021-08-04 17:53:40|86057.8|86032.8|86058.3|86033.3|86058.4|86033.4|86057.4|86032.4|24
1628099630000|2021-08-04 17:53:50|86058.1|86033.1|86058.2|86033.2|86058.9|86033.9|86057.7|86032.7|28
1628099640000|2021-08-04 17:54:00|86058.7|86033.7|86054.3|86029.3|86058.7|86033.7|86054.3|86029.3|37
1628099650000|2021-08-04 17:54:10|86054.4|86029.4|86055.3|86030.3|86055.5|86030.5|86053.9|86028.9|28
1628099660000|2021-08-04 17:54:20|86055|86030|86054.7|86029.7|86056|86031|86054.2|86029.2|23
1628099670000|2021-08-04 17:54:30|86054.8|86029.8|86055.6|86030.6|86055.7|86030.7|86054.6|86029.6|20
1628099680000|2021-08-04 17:54:40|86055.7|86030.7|86059.5|86034.5|86060.3|86035.3|86055.6|86030.6|37
1628099690000|2021-08-04 17:54:50|86058.7|86033.7|86059.7|86034.7|86060.9|86035.9|86058.7|86033.7|35
1628099700000|2021-08-04 17:55:00|86059.8|86034.8|86071.6|86021.6|86072.1|86034.9|86057.1|86020.8|41
1628099710000|2021-08-04 17:55:10|86071.8|86021.8|86072.4|86022.4|86073.5|86023.5|86071.1|86021.1|34
1628099720000|2021-08-04 17:55:20|86072.5|86022.5|86073.2|86023.2|86075.5|86025.5|86072.4|86022.4|29
1628099730000|2021-08-04 17:55:30|86073.1|86023.1|86072.8|86022.8|86073.3|86023.3|86072.7|86022.7|21
1628099740000|2021-08-04 17:55:40|86072.6|86022.6|86072.6|86022.6|86073.1|86023.1|86072|86022|36
1628099750000|2021-08-04 17:55:50|86072.8|86022.8|86073.1|86023.1|86073.9|86023.9|86072.3|86022.3|30
1628099760000|2021-08-04 17:56:00|86073.3|86023.3|86077.8|86027.8|86077.9|86027.9|86073.1|86023.1|33
1628099770000|2021-08-04 17:56:10|86078.1|86028.1|86077.8|86027.8|86078.1|86028.1|86076.6|86026.6|29
1628099780000|2021-08-04 17:56:20|86077.7|86027.7|86076.8|86026.8|86077.9|86027.9|86076.2|86026.2|31
1628099790000|2021-08-04 17:56:30|86076.9|86026.9|86077.4|86027.4|86077.4|86027.4|86076.2|86026.2|23
1628099800000|2021-08-04 17:56:40|86077.3|86027.3|86062.3|86037.3|86077.4|86038.4|86061.2|86026|31
1628099810000|2021-08-04 17:56:50|86061|86036|86062.3|86037.3|86063.2|86038.2|86061|86036|18
1628099820000|2021-08-04 17:57:00|86062.2|86037.2|86062.5|86037.5|86062.6|86037.6|86061.9|86036.9|22
1628099830000|2021-08-04 17:57:10|86062.4|86037.4|86063.3|86038.3|86063.3|86038.3|86062.1|86037.1|20
1628099840000|2021-08-04 17:57:20|86063.4|86038.4|86066.2|86041.2|86067.7|86042.7|86063.3|86038.3|34
1628099850000|2021-08-04 17:57:30|86066.9|86041.9|86066.6|86041.6|86067|86042|86065.6|86040.6|33
1628099860000|2021-08-04 17:57:40|86066.1|86041.1|86069.5|86044.5|86069.9|86044.9|86065.9|86040.9|39
1628099870000|2021-08-04 17:57:50|86069.6|86044.6|86069|86044|86069.9|86044.9|86068.2|86043.2|24
1628099880000|2021-08-04 17:58:00|86069.1|86044.1|86067|86042|86069.5|86044.5|86067|86042|17
1628099890000|2021-08-04 17:58:10|86066.7|86041.7|86066.1|86041.1|86067.8|86042.8|86065.9|86040.9|24
1628099900000|2021-08-04 17:58:20|86066|86041|86064.1|86039.1|86066.7|86041.7|86062.7|86037.7|39
1628099910000|2021-08-04 17:58:30|86065.1|86040.1|86066|86041|86066.1|86041.1|86064.6|86039.6|18
1628099920000|2021-08-04 17:58:40|86065.5|86040.5|86067.8|86042.8|86079.7|86043.6|86065.4|86029.4|22
1628099930000|2021-08-04 17:58:50|86068|86043|86063.1|86038.1|86068.5|86043.5|86063.1|86038.1|38
1628099940000|2021-08-04 17:59:00|86063|86038|86063.4|86038.4|86064.3|86039.3|86063|86038|33
1628099950000|2021-08-04 17:59:10|86063|86038|86062.4|86037.4|86064.5|86039.5|86062.2|86037.2|27
1628099960000|2021-08-04 17:59:20|86062|86037|86064.2|86039.2|86065.6|86040.6|86061.9|86036.9|33
1628099970000|2021-08-04 17:59:30|86065.2|86040.2|86065|86040|86065.3|86040.3|86064.5|86039.5|23
1628099980000|2021-08-04 17:59:40|86064.6|86039.6|86064.8|86039.8|86065|86040|86064.2|86039.2|30
1628099990000|2021-08-04 17:59:50|86064.9|86039.9|86063.9|86038.9|86067.3|86042.3|86063.7|86038.7|31
1628100000000|2021-08-04 18:00:00|86064.7|86039.7|86063.1|86038.1|86064.7|86039.7|86062.1|86037.1|40
1628100010000|2021-08-04 18:00:10|86063.3|86038.3|86062.8|86037.8|86063.5|86038.5|86062.5|86037.5|24
1628100020000|2021-08-04 18:00:20|86062.7|86037.7|86059.7|86034.7|86062.9|86037.9|86059.2|86034.2|18
1628100030000|2021-08-04 18:00:30|86059.1|86034.1|86059.8|86034.8|86060.7|86035.7|86058.9|86033.9|29
1628100040000|2021-08-04 18:00:40|86059.9|86034.9|86062.7|86037.7|86063.5|86038.5|86059.5|86034.5|48
1628100050000|2021-08-04 18:00:50|86062.8|86037.8|86065.6|86040.6|86065.6|86040.6|86062.7|86037.7|22
1628100060000|2021-08-04 18:01:00|86065.7|86040.7|86066.1|86041.1|86066.2|86041.2|86064.4|86039.4|38
1628100070000|2021-08-04 18:01:10|86065.8|86040.8|86061.8|86036.8|86065.9|86040.9|86061.8|86036.8|22
1628100080000|2021-08-04 18:01:20|86062|86037|86067|86042|86067.5|86042.5|86061.6|86036.6|42
1628100090000|2021-08-04 18:01:30|86067.3|86042.3|86069.2|86044.2|86069.2|86044.2|86067.3|86042.3|23
1628100100000|2021-08-04 18:01:40|86069.3|86044.3|86067.5|86042.5|86069.3|86044.3|86067.4|86042.4|29
1628100110000|2021-08-04 18:01:50|86067.2|86042.2|86066.9|86041.9|86071.5|86046.5|86066.3|86041.3|38
1628100120000|2021-08-04 18:02:00|86066.8|86041.8|86070.1|86045.1|86070.8|86045.8|86066.6|86041.6|33
1628100130000|2021-08-04 18:02:10|86070|86045|86067.6|86042.6|86070.7|86045.7|86067.5|86042.5|27
1628100140000|2021-08-04 18:02:20|86067.7|86042.7|86065.7|86040.7|86067.7|86042.7|86065.7|86040.7|36
1628100150000|2021-08-04 18:02:30|86065.8|86040.8|86063.2|86038.2|86065.9|86040.9|86062.9|86037.9|32
1628100160000|2021-08-04 18:02:40|86063.1|86038.1|86055.6|86030.6|86063.1|86038.1|86055.6|86030.6|31
1628100170000|2021-08-04 18:02:50|86055.7|86030.7|86059.3|86034.3|86060.5|86035.5|86055.6|86030.6|30
1628100180000|2021-08-04 18:03:00|86060.1|86035.1|86060.4|86035.4|86060.9|86035.9|86059.8|86034.8|29
1628100190000|2021-08-04 18:03:10|86060.5|86035.5|86060.2|86035.2|86060.9|86035.9|86060.1|86035.1|21
1628100200000|2021-08-04 18:03:20|86060.3|86035.3|86059.6|86034.6|86060.3|86035.3|86058.2|86033.2|21
1628100210000|2021-08-04 18:03:30|86059.7|86034.7|86060.2|86035.2|86060.2|86035.2|86059|86034|18
1628100220000|2021-08-04 18:03:40|86060|86035|86061.3|86036.3|86061.6|86036.6|86059.8|86034.8|22
1628100230000|2021-08-04 18:03:50|86061.9|86036.9|86061.5|86036.5|86061.9|86036.9|86061.4|86036.4|15
1628100240000|2021-08-04 18:04:00|86061.6|86036.6|86060.9|86035.9|86061.7|86036.7|86058.3|86033.3|28
1628100250000|2021-08-04 18:04:10|86061.2|86036.2|86061|86036|86061.8|86036.8|86060.3|86035.3|32
1628100260000|2021-08-04 18:04:20|86060.9|86035.9|86061.3|86036.3|86061.5|86036.5|86060.7|86035.7|18
1628100270000|2021-08-04 18:04:30|86061.4|86036.4|86061.2|86036.2|86061.4|86036.4|86060.6|86035.6|16
1628100280000|2021-08-04 18:04:40|86061|86036|86060.6|86035.6|86061|86036|86060.4|86035.4|9
1628100290000|2021-08-04 18:04:50|86060.4|86035.4|86060.4|86035.4|86060.6|86035.6|86059.8|86034.8|23
1628100300000|2021-08-04 18:05:00|86060.9|86035.9|86061.4|86036.4|86061.4|86036.4|86059.1|86034.1|37
1628100310000|2021-08-04 18:05:10|86062|86037|86063.3|86038.3|86063.5|86038.5|86062|86037|28
1628100320000|2021-08-04 18:05:20|86063.4|86038.4|86064|86039|86064|86039|86062.7|86037.7|20
1628100330000|2021-08-04 18:05:30|86063.9|86038.9|86063.8|86038.8|86064.1|86039.1|86063.6|86038.6|19
1628100340000|2021-08-04 18:05:40|86063.9|86038.9|86064.5|86039.5|86064.6|86039.6|86063.4|86038.4|16
1628100350000|2021-08-04 18:05:50|86064.6|86039.6|86065|86040|86065|86040|86064|86039|14
1628100360000|2021-08-04 18:06:00|86064.5|86039.5|86064.3|86039.3|86065|86040|86064.2|86039.2|9
1628100370000|2021-08-04 18:06:10|86064.1|86039.1|86059.8|86034.8|86064.1|86039.1|86059.3|86034.3|24
1628100380000|2021-08-04 18:06:20|86059.7|86034.7|86060.2|86035.2|86060.2|86035.2|86056.2|86031.2|31
1628100390000|2021-08-04 18:06:30|86060.3|86035.3|86062.1|86037.1|86063|86038|86060.1|86035.1|17
1628100400000|2021-08-04 18:06:40|86062.4|86037.4|86064|86039|86064.3|86039.3|86062|86037|30
1628100410000|2021-08-04 18:06:50|86063.8|86038.8|86062.6|86037.6|86064.2|86039.2|86062.6|86037.6|24
1628100420000|2021-08-04 18:07:00|86063|86038|86064|86039|86064.2|86039.2|86063|86038|26
1628100430000|2021-08-04 18:07:10|86063.7|86038.7|86065|86040|86078.9|86040.9|86063.5|86027.3|24
1628100440000|2021-08-04 18:07:20|86065.2|86040.2|86064.1|86039.1|86065.2|86040.2|86064|86039|17
1628100450000|2021-08-04 18:07:30|86064|86039|86064.4|86039.4|86064.5|86039.5|86063.8|86038.8|18
1628100460000|2021-08-04 18:07:40|86064.1|86039.1|86065.2|86040.2|86065.7|86040.7|86064|86039|29
1628100470000|2021-08-04 18:07:50|86065.3|86040.3|86064.6|86039.6|86065.5|86040.5|86063.6|86038.6|22
1628100480000|2021-08-04 18:08:00|86066.4|86041.4|86068|86043|86068|86043|86065.9|86040.9|32
1628100490000|2021-08-04 18:08:10|86068.2|86043.2|86066|86041|86068.4|86043.4|86065.1|86040.1|25
1628100500000|2021-08-04 18:08:20|86066.1|86041.1|86067.4|86042.4|86067.5|86042.5|86066.1|86041.1|25
1628100510000|2021-08-04 18:08:30|86067.5|86042.5|86066.3|86041.3|86067.5|86042.5|86066.2|86041.2|12
1628100520000|2021-08-04 18:08:40|86066.4|86041.4|86066.6|86041.6|86067.2|86042.2|86065.8|86040.8|17
1628100530000|2021-08-04 18:08:50|86066.5|86041.5|86066.4|86041.4|86067.5|86042.5|86066.2|86041.2|27
1628100540000|2021-08-04 18:09:00|86066.3|86041.3|86065.6|86040.6|86066.3|86041.3|86064.6|86039.6|37
1628100550000|2021-08-04 18:09:10|86065.4|86040.4|86065.2|86040.2|86066.3|86041.3|86064.9|86039.9|17
1628100560000|2021-08-04 18:09:20|86065|86040|86065.2|86040.2|86067.6|86042.6|86064.9|86039.9|23
1628100570000|2021-08-04 18:09:30|86065.1|86040.1|86066.8|86041.8|86066.8|86041.8|86064.3|86039.3|26
1628100580000|2021-08-04 18:09:40|86066.2|86041.2|86067.9|86042.9|86068.1|86043.1|86066|86041|18
1628100590000|2021-08-04 18:09:50|86068|86043|86067.6|86042.6|86068.5|86043.5|86067|86042|30
1628100600000|2021-08-04 18:10:00|86067.5|86042.5|86067.6|86042.6|86068|86043|86067.5|86042.5|11
1628100610000|2021-08-04 18:10:10|86067.5|86042.5|86066.6|86041.6|86067.9|86042.9|86066.6|86041.6|25
1628100620000|2021-08-04 18:10:20|86066.5|86041.5|86065.5|86040.5|86066.5|86041.5|86064.1|86039.1|31
1628100630000|2021-08-04 18:10:30|86065.4|86040.4|86065.6|86040.6|86066.1|86041.1|86065.2|86040.2|24
1628100640000|2021-08-04 18:10:40|86065.3|86040.3|86066.6|86041.6|86067.1|86042.1|86065.3|86040.3|21
1628100650000|2021-08-04 18:10:50|86065.3|86040.3|86066.3|86041.3|86066.8|86041.8|86065.3|86040.3|21
1628100660000|2021-08-04 18:11:00|86066.1|86041.1|86065.2|86040.2|86066.6|86041.6|86064.5|86039.5|42
1628100670000|2021-08-04 18:11:10|86065.4|86040.4|86066.9|86041.9|86066.9|86041.9|86064.8|86039.8|17
1628100680000|2021-08-04 18:11:20|86066.6|86041.6|86062.9|86037.9|86066.7|86041.7|86062.8|86037.8|17
1628100690000|2021-08-04 18:11:30|86063.2|86038.2|86064.2|86039.2|86064.2|86039.2|86061.8|86036.8|37
1628100700000|2021-08-04 18:11:40|86064.1|86039.1|86062.5|86037.5|86064.1|86039.1|86062.5|86037.5|23
1628100710000|2021-08-04 18:11:50|86062.3|86037.3|86060.6|86035.6|86063.6|86038.6|86060.2|86035.2|26
1628100720000|2021-08-04 18:12:00|86061.4|86036.4|86056.9|86031.9|86062.3|86037.3|86056.9|86031.9|32
1628100730000|2021-08-04 18:12:10|86057|86032|86058.6|86033.6|86060.7|86035.7|86056.6|86031.6|35
1628100740000|2021-08-04 18:12:20|86058.8|86033.8|86058.4|86033.4|86059.2|86034.2|86058.3|86033.3|25
1628100750000|2021-08-04 18:12:30|86058.3|86033.3|86057.1|86032.1|86058.5|86033.5|86057.1|86032.1|20
1628100760000|2021-08-04 18:12:40|86057.4|86032.4|86054.8|86029.8|86059.5|86034.5|86052.2|86027.2|39
1628100770000|2021-08-04 18:12:50|86054.9|86029.9|86054.5|86029.5|86055.4|86030.4|86054.4|86029.4|21
1628100780000|2021-08-04 18:13:00|86054.4|86029.4|86054.7|86029.7|86055|86030|86054|86029|22
1628100790000|2021-08-04 18:13:10|86054.4|86029.4|86054.1|86029.1|86054.9|86029.9|86053.8|86028.8|21
1628100800000|2021-08-04 18:13:20|86053.9|86028.9|86053|86028|86054|86029|86052.9|86027.9|18
1628100810000|2021-08-04 18:13:30|86052.9|86027.9|86055.7|86030.7|86057|86032|86052.8|86027.8|30
1628100820000|2021-08-04 18:13:40|86055.8|86030.8|86056.1|86031.1|86057|86032|86055.4|86030.4|30
1628100830000|2021-08-04 18:13:50|86056.2|86031.2|86054.6|86029.6|86056.3|86031.3|86054.4|86029.4|20
1628100840000|2021-08-04 18:14:00|86054.5|86029.5|86054.8|86029.8|86056.1|86031.1|86054.5|86029.5|35
1628100850000|2021-08-04 18:14:10|86054.9|86029.9|86052|86027|86054.9|86029.9|86051.7|86026.7|32
1628100860000|2021-08-04 18:14:20|86052.2|86027.2|86052.6|86027.6|86054.1|86029.1|86051|86026|35
1628100870000|2021-08-04 18:14:30|86052.5|86027.5|86052|86027|86052.7|86027.7|86052|86027|14
1628100880000|2021-08-04 18:14:40|86052.4|86027.4|86049.5|86024.5|86053.2|86028.2|86049.5|86024.5|36
1628100890000|2021-08-04 18:14:50|86049.6|86024.6|86050.4|86025.4|86050.9|86025.9|86049.1|86024.1|33
1628100900000|2021-08-04 18:15:00|86050.3|86025.3|86049.7|86024.7|86050.6|86025.6|86049.4|86024.4|34
1628100910000|2021-08-04 18:15:10|86049.4|86024.4|86050.1|86025.1|86050.9|86025.9|86049.1|86024.1|27
1628100920000|2021-08-04 18:15:20|86049.8|86024.8|86065.9|86015.9|86067.6|86030|86049.8|86013.9|40
1628100930000|2021-08-04 18:15:30|86066|86016|86065|86015|86066.2|86016.2|86064.5|86014.5|41
1628100940000|2021-08-04 18:15:40|86064.7|86014.7|86064|86014|86064.7|86014.7|86063.6|86013.6|24
1628100950000|2021-08-04 18:15:50|86063.9|86013.9|86063.6|86013.6|86064.1|86014.1|86063.4|86013.4|23
1628100960000|2021-08-04 18:16:00|86063.9|86013.9|86062.2|86012.2|86063.9|86013.9|86060.3|86010.3|36
1628100970000|2021-08-04 18:16:10|86062.4|86012.4|86062.2|86012.2|86063.1|86013.1|86062.2|86012.2|23
1628100980000|2021-08-04 18:16:20|86062.1|86012.1|86062.1|86012.1|86062.6|86012.6|86061.7|86011.7|23
1628100990000|2021-08-04 18:16:30|86061.5|86011.5|86059.9|86009.9|86062|86012|86059|86009|34
1628101000000|2021-08-04 18:16:40|86060|86010|86058.5|86008.5|86060|86010|86057.1|86007.1|29
1628101010000|2021-08-04 18:16:50|86059.2|86009.2|86059.6|86009.6|86060.1|86010.1|86058.8|86008.8|23
1628101020000|2021-08-04 18:17:00|86059.7|86009.7|86059.6|86009.6|86060.6|86010.6|86059.1|86009.1|30
1628101030000|2021-08-04 18:17:10|86059.5|86009.5|86058.8|86008.8|86059.5|86009.5|86058|86008|18
1628101040000|2021-08-04 18:17:20|86058.6|86008.6|86057.4|86007.4|86058.9|86008.9|86056.6|86006.6|19
1628101050000|2021-08-04 18:17:30|86057.5|86007.5|86058.5|86008.5|86059.8|86009.8|86057.5|86007.5|41
1628101060000|2021-08-04 18:17:40|86058.4|86008.4|86057.6|86007.6|86059|86009|86057.6|86007.6|32
1628101070000|2021-08-04 18:17:50|86057.5|86007.5|86058.6|86008.6|86060|86010|86057.5|86007.5|31
1628101080000|2021-08-04 18:18:00|86058.2|86008.2|86055.8|86005.8|86058.6|86008.6|86055.4|86005.4|37
1628101090000|2021-08-04 18:18:10|86056.1|86006.1|86056.9|86006.9|86056.9|86006.9|86055.9|86005.9|26
1628101100000|2021-08-04 18:18:20|86056.8|86006.8|86058.3|86008.3|86058.3|86008.3|86056.4|86006.4|22
1628101110000|2021-08-04 18:18:30|86058.6|86008.6|86056.5|86006.5|86058.7|86008.7|86056.5|86006.5|25
1628101120000|2021-08-04 18:18:40|86056.9|86006.9|86054.2|86004.2|86056.9|86006.9|86052.1|86002.1|22
1628101130000|2021-08-04 18:18:50|86053.9|86003.9|86054|86004|86055|86005|86052.6|86002.6|32
1628101140000|2021-08-04 18:19:00|86053.8|86003.8|86053.3|86003.3|86054.4|86004.4|86052|86002|28
1628101150000|2021-08-04 18:19:10|86053.2|86003.2|86055.7|86005.7|86057.5|86007.5|86052.9|86002.9|40
1628101160000|2021-08-04 18:19:20|86056.2|86006.2|86042.7|86017.7|86057|86019.3|86042.3|86005.4|37
1628101170000|2021-08-04 18:19:30|86054.6|86004.6|86058.7|86008.7|86058.7|86008.7|86053.6|86003.6|40
1628101180000|2021-08-04 18:19:40|86058.9|86008.9|86057.2|86007.2|86059.7|86009.7|86056.9|86006.9|47
1628101190000|2021-08-04 18:19:50|86056.8|86006.8|86057.3|86007.3|86057.9|86007.9|86056.8|86006.8|28
1628101200000|2021-08-04 18:20:00|86057.4|86007.4|86056.7|86006.7|86057.4|86007.4|86056.3|86006.3|21
1628101210000|2021-08-04 18:20:10|86056.8|86006.8|86055.9|86005.9|86057.1|86007.1|86055|86005|30
1628101220000|2021-08-04 18:20:20|86056|86006|86056.3|86006.3|86056.6|86006.6|86055.5|86005.5|21
1628101230000|2021-08-04 18:20:30|86056.5|86006.5|86057.4|86007.4|86058.5|86008.5|86055.9|86005.9|17
1628101240000|2021-08-04 18:20:40|86057|86007|86056.6|86006.6|86057.1|86007.1|86055.2|86005.2|25
1628101250000|2021-08-04 18:20:50|86056.3|86006.3|86056.4|86006.4|86057.4|86007.4|86055.7|86005.7|22
1628101260000|2021-08-04 18:21:00|86056.5|86006.5|86053.5|86003.5|86056.7|86006.7|86053|86003|31
1628101270000|2021-08-04 18:21:10|86053.3|86003.3|86056.6|86006.6|86057.1|86007.1|86053.3|86003.3|30
1628101280000|2021-08-04 18:21:20|86056.7|86006.7|86056.5|86006.5|86057.7|86007.7|86056.1|86006.1|28
1628101290000|2021-08-04 18:21:30|86056.6|86006.6|86053.1|86003.1|86056.7|86006.7|86053.1|86003.1|36
1628101300000|2021-08-04 18:21:40|86053.8|86003.8|86055.6|86005.6|86056.9|86006.9|86052.9|86002.9|32
1628101310000|2021-08-04 18:21:50|86055.7|86005.7|86058.5|86008.5|86058.7|86008.7|86055.7|86005.7|24
1628101320000|2021-08-04 18:22:00|86058.1|86008.1|86056.9|86006.9|86058.4|86008.4|86056.9|86006.9|26
1628101330000|2021-08-04 18:22:10|86057.2|86007.2|86057.4|86007.4|86057.4|86007.4|86056.7|86006.7|22
1628101340000|2021-08-04 18:22:20|86057.5|86007.5|86056.3|86006.3|86058.2|86008.2|86056|86006|32
1628101350000|2021-08-04 18:22:30|86056.6|86006.6|86058.5|86008.5|86059.4|86009.4|86054.4|86004.4|46
1628101360000|2021-08-04 18:22:40|86058.4|86008.4|86058.5|86008.5|86060.1|86010.1|86057.9|86007.9|37
1628101370000|2021-08-04 18:22:50|86058.4|86008.4|86057.1|86007.1|86058.8|86008.8|86057.1|86007.1|34
1628101380000|2021-08-04 18:23:00|86057.2|86007.2|86055.3|86005.3|86057.4|86007.4|86054.8|86004.8|31
1628101390000|2021-08-04 18:23:10|86055.2|86005.2|86053.7|86003.7|86056.2|86006.2|86052.2|86002.2|28
1628101400000|2021-08-04 18:23:20|86055.3|86005.3|86057.4|86007.4|86058.1|86008.1|86055.3|86005.3|42
1628101410000|2021-08-04 18:23:30|86057.3|86007.3|86056.7|86006.7|86057.8|86007.8|86056.5|86006.5|36
1628101420000|2021-08-04 18:23:40|86056.5|86006.5|86055.6|86005.6|86056.9|86006.9|86055.5|86005.5|27
1628101430000|2021-08-04 18:23:50|86055.7|86005.7|86057.5|86007.5|86057.7|86007.7|86053.7|86003.7|50
1628101440000|2021-08-04 18:24:00|86057.3|86007.3|86058|86008|86058.6|86008.6|86057.2|86007.2|26
1628101450000|2021-08-04 18:24:10|86057.5|86007.5|86058.3|86008.3|86058.3|86008.3|86057.1|86007.1|14
1628101460000|2021-08-04 18:24:20|86057.9|86007.9|86057.4|86007.4|86058.3|86008.3|86057.2|86007.2|18
1628101470000|2021-08-04 18:24:30|86058|86008|86058.4|86008.4|86059.5|86009.5|86057.8|86007.8|33
1628101480000|2021-08-04 18:24:40|86058.3|86008.3|86056|86006|86059|86009|86056|86006|26
1628101490000|2021-08-04 18:24:50|86057.1|86007.1|86057.5|86007.5|86058.2|86008.2|86056.9|86006.9|19
1628101500000|2021-08-04 18:25:00|86057.6|86007.6|86056.4|86006.4|86057.7|86007.7|86056.4|86006.4|16
1628101510000|2021-08-04 18:25:10|86056.6|86006.6|86057.8|86007.8|86058.1|86008.1|86056.6|86006.6|18
1628101520000|2021-08-04 18:25:20|86058.1|86008.1|86057.7|86007.7|86058.1|86008.1|86057|86007|15
1628101530000|2021-08-04 18:25:30|86057.5|86007.5|86058.9|86008.9|86059.5|86009.5|86056.6|86006.6|21
1628101540000|2021-08-04 18:25:40|86058.7|86008.7|86057.8|86007.8|86059.7|86009.7|86057.8|86007.8|32
1628101550000|2021-08-04 18:25:50|86058.9|86008.9|86057.7|86007.7|86058.9|86008.9|86057.4|86007.4|32
1628101560000|2021-08-04 18:26:00|86057.8|86007.8|86063.9|86013.9|86063.9|86013.9|86057.4|86007.4|38
1628101570000|2021-08-04 18:26:10|86065.8|86015.8|86069.1|86019.1|86069.3|86019.3|86064.3|86014.3|51
1628101580000|2021-08-04 18:26:20|86069.3|86019.3|86068.9|86018.9|86070.3|86020.3|86068.8|86018.8|31
1628101590000|2021-08-04 18:26:30|86068.8|86018.8|86064.7|86014.7|86068.8|86018.8|86063.4|86013.4|44
1628101600000|2021-08-04 18:26:40|86064.8|86014.8|86066.2|86016.2|86067.5|86017.5|86064.2|86014.2|32
1628101610000|2021-08-04 18:26:50|86066.1|86016.1|86065.4|86015.4|86067.5|86017.5|86065.4|86015.4|26
1628101620000|2021-08-04 18:27:00|86065.5|86015.5|86064.5|86014.5|86065.5|86015.5|86063.7|86013.7|32
1628101630000|2021-08-04 18:27:10|86064.3|86014.3|86063.9|86013.9|86064.8|86014.8|86063.6|86013.6|32
1628101640000|2021-08-04 18:27:20|86063.8|86013.8|86063.3|86013.3|86063.9|86013.9|86062.3|86012.3|26
1628101650000|2021-08-04 18:27:30|86063.2|86013.2|86063.1|86013.1|86063.2|86013.2|86060.3|86010.3|41
1628101660000|2021-08-04 18:27:40|86063.2|86013.2|86066.3|86016.3|86066.8|86016.8|86062.5|86012.5|40
1628101670000|2021-08-04 18:27:50|86066.4|86016.4|86066|86016|86067|86017|86066|86016|32
1628101680000|2021-08-04 18:28:00|86065.5|86015.5|86064.8|86014.8|86066|86016|86064.8|86014.8|22
1628101690000|2021-08-04 18:28:10|86065.1|86015.1|86065.9|86015.9|86067.6|86017.6|86064.3|86014.3|40
1628101700000|2021-08-04 18:28:20|86065.7|86015.7|86065.1|86015.1|86065.7|86015.7|86064.9|86014.9|24
1628101710000|2021-08-04 18:28:30|86065.2|86015.2|86065.8|86015.8|86065.9|86015.9|86064.1|86014.1|31
1628101720000|2021-08-04 18:28:40|86065.7|86015.7|86064.6|86014.6|86065.8|86015.8|86064.5|86014.5|22
1628101730000|2021-08-04 18:28:50|86064.5|86014.5|86067.4|86017.4|86068.2|86018.2|86064.2|86014.2|34
1628101740000|2021-08-04 18:29:00|86067.5|86017.5|86069.1|86019.1|86070.2|86020.2|86067|86017|53
1628101750000|2021-08-04 18:29:10|86069.8|86019.8|86070.5|86020.5|86071.8|86021.8|86068.4|86018.4|37
1628101760000|2021-08-04 18:29:20|86070.1|86020.1|86076.3|86026.3|86077.2|86027.2|86069.9|86019.9|51
1628101770000|2021-08-04 18:29:30|86076.4|86026.4|86078.4|86028.4|86079.9|86029.9|86076.1|86026.1|35
1628101780000|2021-08-04 18:29:40|86078.3|86028.3|86077.7|86027.7|86078.4|86028.4|86077.4|86027.4|29
1628101790000|2021-08-04 18:29:50|86077.8|86027.8|86083.8|86033.8|86084.1|86034.1|86076.9|86026.9|41
1628101800000|2021-08-04 18:30:00|86083.9|86033.9|86084.7|86034.7|86085.7|86035.7|86083.4|86033.4|41
1628101810000|2021-08-04 18:30:10|86084.9|86034.9|86084.6|86034.6|86085.3|86035.3|86082.7|86032.7|42
1628101820000|2021-08-04 18:30:20|86086|86036|86085.5|86035.5|86086.5|86036.5|86084.3|86034.3|35
1628101830000|2021-08-04 18:30:30|86085.7|86035.7|86086.7|86036.7|86087|86037|86085.2|86035.2|36
1628101840000|2021-08-04 18:30:40|86087|86037|86089.6|86039.6|86090.9|86040.9|86086.6|86036.6|49
1628101850000|2021-08-04 18:30:50|86089.5|86039.5|86091.5|86041.5|86092.2|86042.2|86089.5|86039.5|43
1628101860000|2021-08-04 18:31:00|86091.6|86041.6|86086.9|86036.9|86092.8|86042.8|86086|86036|53
1628101870000|2021-08-04 18:31:10|86087|86037|86091.4|86041.4|86092.1|86042.1|86085.9|86035.9|36
1628101880000|2021-08-04 18:31:20|86091.8|86041.8|86096.6|86046.6|86096.6|86059.6|86081.4|86041.3|51
1628101890000|2021-08-04 18:31:30|86096.5|86046.5|86095.9|86045.9|86097|86047|86095.5|86045.5|27
1628101900000|2021-08-04 18:31:40|86095.8|86045.8|86096.4|86046.4|86096.4|86046.4|86095.1|86045.1|29
1628101910000|2021-08-04 18:31:50|86097|86047|86091.7|86041.7|86097.1|86054.3|86078.3|86041|47
1628101920000|2021-08-04 18:32:00|86091.8|86041.8|86087.6|86037.6|86092.6|86042.6|86087.6|86037.6|43
1628101930000|2021-08-04 18:32:10|86087.4|86037.4|86083.2|86033.2|86087.4|86037.4|86082.7|86032.7|37
1628101940000|2021-08-04 18:32:20|86083.1|86033.1|86090.7|86040.7|86090.8|86040.8|86082.4|86032.4|42
1628101950000|2021-08-04 18:32:30|86090.4|86040.4|86090.3|86040.3|86090.9|86040.9|86090.2|86040.2|35
1628101960000|2021-08-04 18:32:40|86090.4|86040.4|86090.6|86040.6|86091.1|86041.1|86088.4|86038.4|33
1628101970000|2021-08-04 18:32:50|86090.5|86040.5|86090.8|86040.8|86091.3|86041.3|86090.5|86040.5|26
1628101980000|2021-08-04 18:33:00|86091|86041|86090.5|86040.5|86091|86041|86089.9|86039.9|29
1628101990000|2021-08-04 18:33:10|86090.7|86040.7|86089.6|86039.6|86090.9|86040.9|86089.5|86039.5|27
1628102000000|2021-08-04 18:33:20|86089.4|86039.4|86088.2|86038.2|86089.9|86039.9|86087.8|86037.8|32
1628102010000|2021-08-04 18:33:30|86088.6|86038.6|86091.3|86041.3|86091.7|86041.7|86084.2|86034.2|52
1628102020000|2021-08-04 18:33:40|86091.4|86041.4|86100.9|86050.9|86101.6|86051.6|86091.2|86041.2|33
1628102030000|2021-08-04 18:33:50|86101.6|86051.6|86101.1|86051.1|86101.7|86051.7|86100.5|86050.5|25
1628102040000|2021-08-04 18:34:00|86101|86051|86099.1|86049.1|86102.6|86052.6|86099|86049|31
1628102050000|2021-08-04 18:34:10|86099.3|86049.3|86095.7|86045.7|86099.3|86049.3|86095.3|86045.3|39
1628102060000|2021-08-04 18:34:20|86095.6|86045.6|86096.3|86046.3|86097|86047|86094.1|86044.1|33
1628102070000|2021-08-04 18:34:30|86096.4|86046.4|86095.2|86045.2|86097|86047|86095.2|86045.2|30
1628102080000|2021-08-04 18:34:40|86095.3|86045.3|86095.9|86045.9|86096|86046|86093.6|86043.6|36
1628102090000|2021-08-04 18:34:50|86095.6|86045.6|86097.4|86047.4|86097.9|86047.9|86095.4|86045.4|31
1628102100000|2021-08-04 18:35:00|86097|86047|86099.5|86049.5|86099.6|86049.6|86096.7|86046.7|36
1628102110000|2021-08-04 18:35:10|86099.3|86049.3|86097.7|86047.7|86099.3|86049.3|86097.5|86047.5|24
1628102120000|2021-08-04 18:35:20|86097.6|86047.6|86098.1|86048.1|86098.6|86048.6|86094.6|86044.6|38
1628102130000|2021-08-04 18:35:30|86098|86048|86095.8|86045.8|86098.3|86048.3|86095.4|86045.4|39
1628102140000|2021-08-04 18:35:40|86095.5|86045.5|86094.2|86044.2|86095.8|86045.8|86093.8|86043.8|23
1628102150000|2021-08-04 18:35:50|86094.4|86044.4|86092.2|86042.2|86094.6|86044.6|86091.5|86041.5|39
1628102160000|2021-08-04 18:36:00|86092.4|86042.4|86091.4|86041.4|86092.4|86042.4|86090.1|86040.1|34
1628102170000|2021-08-04 18:36:10|86091.3|86041.3|86092.1|86042.1|86092.5|86042.5|86091.1|86041.1|21
1628102180000|2021-08-04 18:36:20|86092.3|86042.3|86091.6|86041.6|86092.7|86042.7|86091.6|86041.6|17
1628102190000|2021-08-04 18:36:30|86091.5|86041.5|86092.6|86042.6|86092.8|86042.8|86091.2|86041.2|36
1628102200000|2021-08-04 18:36:40|86091.9|86041.9|86093.3|86043.3|86093.4|86043.4|86091.1|86041.1|31
1628102210000|2021-08-04 18:36:50|86092.6|86042.6|86093.4|86043.4|86093.6|86043.6|86092.6|86042.6|18
1628102220000|2021-08-04 18:37:00|86092.8|86042.8|86094.8|86044.8|86096|86046|86092.6|86042.6|34
1628102230000|2021-08-04 18:37:10|86094.9|86044.9|86096.8|86046.8|86096.8|86046.8|86094.1|86044.1|28
1628102240000|2021-08-04 18:37:20|86096.6|86046.6|86095.7|86045.7|86098.5|86048.5|86095.7|86045.7|32
1628102250000|2021-08-04 18:37:30|86095.3|86045.3|86094.6|86044.6|86096.6|86046.6|86094|86044|37
1628102260000|2021-08-04 18:37:40|86094.5|86044.5|86094.6|86044.6|86095.4|86045.4|86094.4|86044.4|21
1628102270000|2021-08-04 18:37:50|86094.7|86044.7|86094.9|86044.9|86095.2|86045.2|86094.6|86044.6|18
1628102280000|2021-08-04 18:38:00|86094.8|86044.8|86096|86046|86096.1|86046.1|86094.6|86044.6|27
1628102290000|2021-08-04 18:38:10|86095.8|86045.8|86095.8|86045.8|86096.4|86046.4|86095.2|86045.2|35
1628102300000|2021-08-04 18:38:20|86095.9|86045.9|86096.4|86046.4|86096.4|86046.4|86090.6|86040.6|38
1628102310000|2021-08-04 18:38:30|86096.5|86046.5|86098.1|86048.1|86098.1|86048.1|86095.1|86045.1|35
1628102320000|2021-08-04 18:38:40|86097.9|86047.9|86113.4|86063.4|86113.7|86063.7|86095.3|86045.3|49
1628102330000|2021-08-04 18:38:50|86113.5|86063.5|86112.8|86062.8|86113.9|86063.9|86111.9|86061.9|41
1628102340000|2021-08-04 18:39:00|86112.7|86062.7|86112.1|86062.1|86113.2|86063.2|86111|86061|42
1628102350000|2021-08-04 18:39:10|86112|86062|86110.9|86060.9|86112|86062|86108.8|86058.8|27
1628102360000|2021-08-04 18:39:20|86111.2|86061.2|86109.1|86059.1|86111.2|86061.2|86108.2|86058.2|37
1628102370000|2021-08-04 18:39:30|86108.5|86058.5|86110.4|86060.4|86110.4|86060.4|86107.5|86057.5|42
1628102380000|2021-08-04 18:39:40|86110.6|86060.6|86108.3|86058.3|86112.1|86062.1|86107.6|86057.6|50
1628102390000|2021-08-04 18:39:50|86108.2|86058.2|86107.9|86057.9|86109|86059|86107.8|86057.8|39
1628102400000|2021-08-04 18:40:00|86108.5|86058.5|86109.4|86059.4|86109.9|86059.9|86108.5|86058.5|34
1628102410000|2021-08-04 18:40:10|86109.3|86059.3|86110.5|86060.5|86112.3|86062.3|86108.6|86058.6|46
1628102420000|2021-08-04 18:40:20|86110.6|86060.6|86108.7|86058.7|86110.6|86060.6|86105|86055|52
1628102430000|2021-08-04 18:40:30|86109|86059|86109.5|86059.5|86110.5|86060.5|86108.8|86058.8|42
1628102440000|2021-08-04 18:40:40|86109.7|86059.7|86108.9|86058.9|86111.1|86061.1|86108.6|86058.6|34
1628102450000|2021-08-04 18:40:50|86109|86059|86106|86056|86110.1|86060.1|86106|86056|26
1628102460000|2021-08-04 18:41:00|86105.9|86055.9|86105.5|86055.5|86107.8|86057.8|86103.5|86053.5|47
1628102470000|2021-08-04 18:41:10|86105.4|86055.4|86103|86053|86106.4|86056.4|86102.7|86052.7|39
1628102480000|2021-08-04 18:41:20|86103.1|86053.1|86103|86053|86104.2|86054.2|86102.8|86052.8|25
1628102490000|2021-08-04 18:41:30|86103.1|86053.1|86092.1|86067.1|86103.5|86067.3|86089.6|86051.9|35
1628102500000|2021-08-04 18:41:40|86092.3|86067.3|86108.9|86058.9|86109.6|86072.4|86092.3|86055.4|31
1628102510000|2021-08-04 18:41:50|86095.7|86070.7|86090.5|86065.5|86107.2|86071.3|86090.5|86056.6|43
1628102520000|2021-08-04 18:42:00|86090.2|86065.2|86089.9|86064.9|86090.5|86065.5|86089.6|86064.6|21
1628102530000|2021-08-04 18:42:10|86090|86065|86103.1|86053.1|86103.1|86066|86089.6|86052.6|30
1628102540000|2021-08-04 18:42:20|86103|86053|86102.9|86052.9|86103.5|86053.5|86102.8|86052.8|16
1628102550000|2021-08-04 18:42:30|86103|86053|86105.8|86055.8|86106.7|86056.7|86103|86053|39
1628102560000|2021-08-04 18:42:40|86105.9|86055.9|86109.1|86059.1|86109.7|86059.7|86104.8|86054.8|52
1628102570000|2021-08-04 18:42:50|86109|86059|86104.5|86054.5|86109|86059|86104.5|86054.5|39
1628102580000|2021-08-04 18:43:00|86104.7|86054.7|86109.4|86059.4|86110.8|86060.8|86104.7|86054.7|41
1628102590000|2021-08-04 18:43:10|86109.6|86059.6|86106.8|86056.8|86110.7|86060.7|86106.8|86056.8|20
1628102600000|2021-08-04 18:43:20|86106.6|86056.6|86106.9|86056.9|86108.2|86058.2|86106.2|86056.2|44
1628102610000|2021-08-04 18:43:30|86106.8|86056.8|86106.4|86056.4|86107|86057|86105|86055|37
1628102620000|2021-08-04 18:43:40|86106.7|86056.7|86105.3|86055.3|86106.9|86056.9|86104.6|86054.6|28
1628102630000|2021-08-04 18:43:50|86104.8|86054.8|86109.7|86059.7|86112.2|86062.2|86104.8|86054.8|34
1628102640000|2021-08-04 18:44:00|86109.3|86059.3|86107.2|86057.2|86110.3|86060.3|86107|86057|29
1628102650000|2021-08-04 18:44:10|86105.9|86055.9|86104.6|86054.6|86105.9|86055.9|86103.9|86053.9|27
1628102660000|2021-08-04 18:44:20|86104.2|86054.2|86104.4|86054.4|86104.9|86054.9|86103.5|86053.5|37
1628102670000|2021-08-04 18:44:30|86106.1|86056.1|86106.5|86056.5|86106.9|86056.9|86106|86056|22
1628102680000|2021-08-04 18:44:40|86106.4|86056.4|86106.4|86056.4|86107.6|86057.6|86106|86056|29
1628102690000|2021-08-04 18:44:50|86106.8|86056.8|86112.2|86062.2|86112.7|86062.7|86105.8|86055.8|42
1628102700000|2021-08-04 18:45:00|86113.4|86063.4|86112.1|86062.1|86114.2|86064.2|86109.5|86059.5|51
1628102710000|2021-08-04 18:45:10|86112|86062|86114.5|86064.5|86114.8|86064.8|86112|86062|33
1628102720000|2021-08-04 18:45:20|86115|86065|86114|86064|86116.9|86066.9|86113.9|86063.9|34
1628102730000|2021-08-04 18:45:30|86113.9|86063.9|86116.1|86066.1|86116.4|86066.4|86113.9|86063.9|39
1628102740000|2021-08-04 18:45:40|86116.3|86066.3|86115.3|86065.3|86116.4|86066.4|86114.3|86064.3|40
1628102750000|2021-08-04 18:45:50|86115.2|86065.2|86115.9|86065.9|86116.3|86066.3|86114.4|86064.4|31
1628102760000|2021-08-04 18:46:00|86116.3|86066.3|86113.2|86063.2|86119.9|86069.9|86112.2|86062.2|49
1628102770000|2021-08-04 18:46:10|86112.5|86062.5|86114.6|86064.6|86116.9|86066.9|86112.3|86062.3|48
1628102780000|2021-08-04 18:46:20|86114.5|86064.5|86115.8|86065.8|86116.2|86066.2|86112.7|86062.7|30
1628102790000|2021-08-04 18:46:30|86115.9|86065.9|86115.8|86065.8|86116.5|86066.5|86114.9|86064.9|24
1628102800000|2021-08-04 18:46:40|86115.1|86065.1|86118.8|86068.8|86118.8|86068.8|86114.3|86064.3|42
1628102810000|2021-08-04 18:46:50|86119.5|86069.5|86118.6|86068.6|86120|86070|86118.1|86068.1|19
1628102820000|2021-08-04 18:47:00|86118.5|86068.5|86120.6|86070.6|86120.6|86070.6|86117.6|86067.6|42
1628102830000|2021-08-04 18:47:10|86120.1|86070.1|86115.8|86065.8|86120.8|86070.8|86115.4|86065.4|46
1628102840000|2021-08-04 18:47:20|86115.7|86065.7|86115.6|86065.6|86116.7|86066.7|86115.6|86065.6|26
1628102850000|2021-08-04 18:47:30|86115.7|86065.7|86117.2|86067.2|86118.1|86068.1|86114.4|86064.4|46
1628102860000|2021-08-04 18:47:40|86117.3|86067.3|86116.9|86066.9|86118.2|86068.2|86115.5|86065.5|35
1628102870000|2021-08-04 18:47:50|86117.2|86067.2|86120.9|86070.9|86122.6|86072.6|86116.6|86066.6|52
1628102880000|2021-08-04 18:48:00|86121|86071|86119.1|86069.1|86121.8|86071.8|86118.8|86068.8|49
1628102890000|2021-08-04 18:48:10|86119|86069|86121|86071|86122.8|86072.8|86119|86069|47
1628102900000|2021-08-04 18:48:20|86121.6|86071.6|86127.1|86077.1|86127.6|86077.6|86121.6|86071.6|55
1628102910000|2021-08-04 18:48:30|86127.6|86077.6|86128.7|86078.7|86129.2|86079.2|86127.4|86077.4|33
1628102920000|2021-08-04 18:48:40|86128.9|86078.9|86130.3|86080.3|86130.6|86080.6|86128.9|86078.9|32
1628102930000|2021-08-04 18:48:50|86130.2|86080.2|86130.7|86080.7|86131.3|86081.3|86129.5|86079.5|32
1628102940000|2021-08-04 18:49:00|86130.8|86080.8|86130.8|86080.8|86131.3|86081.3|86129.9|86079.9|38
1628102950000|2021-08-04 18:49:10|86130.9|86080.9|86129.2|86079.2|86131.5|86081.5|86128.8|86078.8|40
1628102960000|2021-08-04 18:49:20|86129.1|86079.1|86129.2|86079.2|86131.6|86081.6|86128.5|86078.5|27
1628102970000|2021-08-04 18:49:30|86128.9|86078.9|86130|86080|86130.3|86080.3|86128.8|86078.8|26
1628102980000|2021-08-04 18:49:40|86130.1|86080.1|86131|86081|86131.8|86081.8|86130|86080|17
1628102990000|2021-08-04 18:49:50|86131.4|86081.4|86131.2|86081.2|86131.4|86081.4|86127.3|86077.3|28
1628103000000|2021-08-04 18:50:00|86131.3|86081.3|86130.4|86080.4|86131.3|86081.3|86129.6|86079.6|34
1628103010000|2021-08-04 18:50:10|86129.8|86079.8|86130.6|86080.6|86130.9|86080.9|86129.7|86079.7|28
1628103020000|2021-08-04 18:50:20|86130.3|86080.3|86131.7|86081.7|86132.4|86082.4|86130.3|86080.3|28
1628103030000|2021-08-04 18:50:30|86131.6|86081.6|86134.8|86084.8|86135.1|86085.1|86130.9|86080.9|36
1628103040000|2021-08-04 18:50:40|86134.3|86084.3|86133.5|86083.5|86134.3|86084.3|86129.7|86079.7|49
1628103050000|2021-08-04 18:50:50|86133.4|86083.4|86136.5|86086.5|86136.5|86086.5|86132.7|86082.7|38
1628103060000|2021-08-04 18:51:00|86136.2|86086.2|86145.4|86095.4|86147.3|86097.3|86136.2|86086.2|59
1628103070000|2021-08-04 18:51:10|86145.7|86095.7|86150.3|86100.3|86150.7|86100.7|86145.5|86095.5|49
1628103080000|2021-08-04 18:51:20|86150.1|86100.1|86146.7|86096.7|86150.5|86100.5|86145.3|86095.3|50
1628103090000|2021-08-04 18:51:30|86146|86096|86146.8|86096.8|86147.8|86097.8|86146|86096|31
1628103100000|2021-08-04 18:51:40|86147.8|86097.8|86147.3|86097.3|86149.8|86099.8|86146|86096|35
1628103110000|2021-08-04 18:51:50|86147.1|86097.1|86149|86099|86149.2|86099.2|86146.5|86096.5|29
1628103120000|2021-08-04 18:52:00|86149.1|86099.1|86146.6|86096.6|86150.2|86100.2|86146.5|86096.5|40
1628103130000|2021-08-04 18:52:10|86146.4|86096.4|86147.4|86097.4|86147.9|86097.9|86145.7|86095.7|45
1628103140000|2021-08-04 18:52:20|86147.5|86097.5|86148.5|86098.5|86148.7|86098.7|86147.5|86097.5|25
1628103150000|2021-08-04 18:52:30|86149|86099|86149.1|86099.1|86149.3|86099.3|86148.3|86098.3|23
1628103160000|2021-08-04 18:52:40|86149.2|86099.2|86149|86099|86150.1|86100.1|86148.3|86098.3|24
1628103170000|2021-08-04 18:52:50|86136.3|86111.3|86148.7|86098.7|86150.2|86112.4|86136.3|86097.6|22
1628103180000|2021-08-04 18:53:00|86148.8|86098.8|86148.6|86098.6|86148.8|86098.8|86147.7|86097.7|24
1628103190000|2021-08-04 18:53:10|86148.9|86098.9|86149.1|86099.1|86149.3|86099.3|86148.4|86098.4|20
1628103200000|2021-08-04 18:53:20|86149|86099|86149.8|86099.8|86149.8|86099.8|86148.7|86098.7|16
1628103210000|2021-08-04 18:53:30|86148.2|86098.2|86151.4|86101.4|86151.7|86101.7|86148.2|86098.2|24
1628103220000|2021-08-04 18:53:40|86151.8|86101.8|86151|86101|86151.8|86101.8|86150.7|86100.7|19
1628103230000|2021-08-04 18:53:50|86151.2|86101.2|86151.7|86101.7|86151.8|86101.8|86149|86099|26
1628103240000|2021-08-04 18:54:00|86151.5|86101.5|86150.1|86100.1|86152.3|86102.3|86149.6|86099.6|32
1628103250000|2021-08-04 18:54:10|86149.9|86099.9|86148.6|86098.6|86151.7|86101.7|86148.6|86098.6|35
1628103260000|2021-08-04 18:54:20|86148.2|86098.2|86149.3|86099.3|86150.6|86100.6|86148.1|86098.1|29
1628103270000|2021-08-04 18:54:30|86149.1|86099.1|86149.7|86099.7|86150|86100|86148.6|86098.6|23
1628103280000|2021-08-04 18:54:40|86149.6|86099.6|86149|86099|86149.8|86099.8|86148.4|86098.4|21
1628103290000|2021-08-04 18:54:50|86149.6|86099.6|86146.5|86096.5|86149.8|86112.8|86134|86095.6|33
1628103300000|2021-08-04 18:55:00|86147.1|86097.1|86134.7|86109.7|86147.1|86110.1|86133.3|86097|43
1628103310000|2021-08-04 18:55:10|86134.8|86109.8|86145.7|86095.7|86146|86111|86132.4|86094.8|35
1628103320000|2021-08-04 18:55:20|86145.9|86095.9|86145.6|86095.6|86146|86096|86144.3|86094.3|31
1628103330000|2021-08-04 18:55:30|86145.1|86095.1|86144.4|86094.4|86145.7|86095.7|86144.4|86094.4|37
1628103340000|2021-08-04 18:55:40|86144.6|86094.6|86146.4|86096.4|86146.7|86096.7|86144.5|86094.5|29
1628103350000|2021-08-04 18:55:50|86146.5|86096.5|86144.8|86094.8|86147.3|86097.3|86144.5|86094.5|21
1628103360000|2021-08-04 18:56:00|86145.3|86095.3|86147.1|86097.1|86147.6|86097.6|86145.3|86095.3|26
1628103370000|2021-08-04 18:56:10|86146.7|86096.7|86141.9|86091.9|86146.8|86096.8|86141.9|86091.9|38
1628103380000|2021-08-04 18:56:20|86141.8|86091.8|86141.4|86091.4|86142.4|86092.4|86141.3|86091.3|16
1628103390000|2021-08-04 18:56:30|86141.2|86091.2|86141.6|86091.6|86141.8|86091.8|86141.2|86091.2|17
1628103400000|2021-08-04 18:56:40|86140.9|86090.9|86141|86091|86142.4|86092.4|86140.8|86090.8|30
1628103410000|2021-08-04 18:56:50|86140.9|86090.9|86138.5|86088.5|86141.7|86091.7|86137|86087|39
1628103420000|2021-08-04 18:57:00|86138.4|86088.4|86136.9|86086.9|86138.8|86088.8|86136.7|86086.7|29
1628103430000|2021-08-04 18:57:10|86136.5|86086.5|86138.2|86088.2|86138.2|86088.2|86135.3|86085.3|31
1628103440000|2021-08-04 18:57:20|86137.3|86087.3|86133.7|86083.7|86137.3|86087.3|86133.2|86083.2|36
1628103450000|2021-08-04 18:57:30|86133.4|86083.4|86130.6|86080.6|86134.5|86084.5|86130.6|86080.6|44
1628103460000|2021-08-04 18:57:40|86130.5|86080.5|86130.2|86080.2|86131.2|86081.2|86130.2|86080.2|28
1628103470000|2021-08-04 18:57:50|86130.1|86080.1|86130.4|86080.4|86130.9|86080.9|86129.5|86079.5|26
1628103480000|2021-08-04 18:58:00|86130.3|86080.3|86128.9|86078.9|86130.6|86080.6|86128.2|86078.2|35
1628103490000|2021-08-04 18:58:10|86129|86079|86115|86065|86129.7|86079.7|86114.3|86064.3|50
1628103500000|2021-08-04 18:58:20|86115.2|86065.2|86113.9|86063.9|86115.7|86065.7|86113.1|86063.1|43
1628103510000|2021-08-04 18:58:30|86113.7|86063.7|86111.5|86061.5|86115.1|86065.1|86110.7|86060.7|36
1628103520000|2021-08-04 18:58:40|86112.2|86062.2|86107.8|86057.8|86112.2|86072.6|86096.9|86056.5|41
1628103530000|2021-08-04 18:58:50|86108|86058|86105.9|86055.9|86109.2|86059.2|86105.9|86055.9|40
1628103540000|2021-08-04 18:59:00|86106|86056|86107.4|86057.4|86107.8|86057.8|86104.5|86054.5|37
1628103550000|2021-08-04 18:59:10|86107.5|86057.5|86110|86060|86110.1|86060.1|86107.2|86057.2|46
1628103560000|2021-08-04 18:59:20|86109.8|86059.8|86112|86062|86112.2|86062.2|86109|86059|49
1628103570000|2021-08-04 18:59:30|86111.9|86061.9|86113.8|86063.8|86114.3|86064.3|86111.9|86061.9|40
1628103580000|2021-08-04 18:59:40|86113.6|86063.6|86111.2|86061.2|86114.8|86064.8|86107.5|86057.5|52
1628103590000|2021-08-04 18:59:50|86111.1|86061.1|86113.1|86063.1|86113.1|86063.1|86110.7|86060.7|49
1628103600000|2021-08-04 19:00:00|86112.9|86062.9|86117.1|86067.1|86117.1|86067.1|86112.4|86062.4|35
1628103610000|2021-08-04 19:00:10|86117|86067|86117.8|86067.8|86117.9|86067.9|86116.9|86066.9|27
1628103620000|2021-08-04 19:00:20|86117.6|86067.6|86116.2|86066.2|86117.9|86067.9|86116.2|86066.2|29
1628103630000|2021-08-04 19:00:30|86116.5|86066.5|86116.5|86066.5|86116.8|86066.8|86114.1|86064.1|27
1628103640000|2021-08-04 19:00:40|86116.6|86066.6|86106.4|86081.4|86118.7|86082|86105.8|86063.9|31
1628103650000|2021-08-04 19:00:50|86106.1|86081.1|86103.5|86078.5|86106.6|86081.6|86103.5|86078.5|30
1628103660000|2021-08-04 19:01:00|86103.7|86078.7|86115.6|86065.6|86116.6|86078.7|86103.7|86062.6|27
1628103670000|2021-08-04 19:01:10|86115.7|86065.7|86120.5|86070.5|86120.6|86070.6|86115.7|86065.7|24
1628103680000|2021-08-04 19:01:20|86120.3|86070.3|86120.2|86070.2|86121.2|86071.2|86120.2|86070.2|11
1628103690000|2021-08-04 19:01:30|86120.5|86070.5|86119.4|86069.4|86120.8|86070.8|86119|86069|28
1628103700000|2021-08-04 19:01:40|86120|86070|86121.8|86071.8|86122.5|86072.5|86119.5|86069.5|31
1628103710000|2021-08-04 19:01:50|86121.9|86071.9|86121.7|86071.7|86122.5|86072.5|86120.7|86070.7|21
1628103720000|2021-08-04 19:02:00|86121.8|86071.8|86123.2|86073.2|86123.4|86073.4|86120.7|86070.7|34
1628103730000|2021-08-04 19:02:10|86123.4|86073.4|86124|86074|86125.8|86075.8|86123.3|86073.3|28
1628103740000|2021-08-04 19:02:20|86123.6|86073.6|86121.9|86071.9|86124|86074|86121.4|86071.4|29
1628103750000|2021-08-04 19:02:30|86122|86072|86123|86073|86123.1|86073.1|86119.8|86069.8|26
1628103760000|2021-08-04 19:02:40|86123.3|86073.3|86108.3|86083.3|86123.8|86083.8|86107.1|86070.6|29
1628103770000|2021-08-04 19:02:50|86109|86084|86120.6|86070.6|86121.1|86084|86107.3|86069.4|38
1628103780000|2021-08-04 19:03:00|86120.2|86070.2|86121.1|86071.1|86121.2|86071.2|86120.2|86070.2|21
1628103790000|2021-08-04 19:03:10|86121|86071|86118.1|86068.1|86121.4|86071.4|86116.4|86066.4|33
1628103800000|2021-08-04 19:03:20|86118.2|86068.2|86118.7|86068.7|86120.3|86070.3|86118.1|86068.1|30
1628103810000|2021-08-04 19:03:30|86118.9|86068.9|86119.2|86069.2|86120.7|86070.7|86118.4|86068.4|23
1628103820000|2021-08-04 19:03:40|86119.4|86069.4|86119.7|86069.7|86120.7|86070.7|86119.3|86069.3|21
1628103830000|2021-08-04 19:03:50|86119.9|86069.9|86117.4|86067.4|86120.2|86070.2|86116.9|86066.9|27
1628103840000|2021-08-04 19:04:00|86117.5|86067.5|86118.1|86068.1|86118.5|86068.5|86117.4|86067.4|30
1628103850000|2021-08-04 19:04:10|86117.6|86067.6|86117.4|86067.4|86117.9|86067.9|86116.6|86066.6|24
1628103860000|2021-08-04 19:04:20|86117.3|86067.3|86116.8|86066.8|86119.1|86069.1|86116.8|86066.8|17
1628103870000|2021-08-04 19:04:30|86116.9|86066.9|86109.7|86059.7|86117.2|86067.2|86108.8|86058.8|51
1628103880000|2021-08-04 19:04:40|86109.2|86059.2|86109.3|86059.3|86109.7|86059.7|86108.5|86058.5|21
1628103890000|2021-08-04 19:04:50|86108.9|86058.9|86108.8|86058.8|86109.6|86059.6|86108.7|86058.7|23
1628103900000|2021-08-04 19:05:00|86108.9|86058.9|86107.4|86057.4|86108.9|86058.9|86106.6|86056.6|26
1628103910000|2021-08-04 19:05:10|86107.9|86057.9|86107.4|86057.4|86108.4|86058.4|86107.1|86057.1|19
1628103920000|2021-08-04 19:05:20|86107.5|86057.5|86107.5|86057.5|86108.2|86058.2|86106.5|86056.5|27
1628103930000|2021-08-04 19:05:30|86107.4|86057.4|86094.7|86069.7|86107.9|86069.7|86094.2|86054.6|29
1628103940000|2021-08-04 19:05:40|86094.2|86069.2|86095.6|86070.6|86096.5|86071.5|86093.9|86068.9|26
1628103950000|2021-08-04 19:05:50|86095.5|86070.5|86114|86064|86115.2|86074.7|86095.5|86063.2|41
1628103960000|2021-08-04 19:06:00|86113.9|86063.9|86113.7|86063.7|86114.7|86064.7|86113.4|86063.4|23
1628103970000|2021-08-04 19:06:10|86113.6|86063.6|86113.8|86063.8|86114.6|86064.6|86113.6|86063.6|21
1628103980000|2021-08-04 19:06:20|86113.7|86063.7|86113.6|86063.6|86114.6|86064.6|86112.1|86062.1|31
1628103990000|2021-08-04 19:06:30|86113.9|86063.9|86112.9|86062.9|86114.1|86064.1|86111.9|86061.9|22
1628104000000|2021-08-04 19:06:40|86112.7|86062.7|86110.6|86060.6|86112.9|86062.9|86110.6|86060.6|20
1628104010000|2021-08-04 19:06:50|86110|86060|86096.8|86071.8|86110|86073.8|86096|86058.2|27
1628104020000|2021-08-04 19:07:00|86097.6|86072.6|86097|86072|86097.9|86072.9|86095|86070|34
1628104030000|2021-08-04 19:07:10|86096.9|86071.9|86101.6|86076.6|86114.1|86076.8|86096.9|86061|24
1628104040000|2021-08-04 19:07:20|86101.4|86076.4|86101.9|86076.9|86102|86077|86100.6|86075.6|19
1628104050000|2021-08-04 19:07:30|86102|86077|86100.8|86075.8|86102.3|86077.3|86100.7|86075.7|15
1628104060000|2021-08-04 19:07:40|86101.4|86076.4|86103.1|86078.1|86103.1|86078.1|86101.2|86076.2|16
1628104070000|2021-08-04 19:07:50|86116.3|86066.3|86114.2|86064.2|86116.3|86066.3|86114.2|86064.2|9
1628104080000|2021-08-04 19:08:00|86114.5|86064.5|86113|86063|86114.5|86064.5|86112.3|86062.3|16
1628104090000|2021-08-04 19:08:10|86112.5|86062.5|86113|86063|86113.8|86063.8|86112.1|86062.1|15
1628104100000|2021-08-04 19:08:20|86113.1|86063.1|86100.5|86075.5|86114|86076.1|86100.4|86063.1|18
1628104110000|2021-08-04 19:08:30|86101.6|86076.6|86101.9|86076.9|86102.3|86077.3|86101|86076|14
1628104120000|2021-08-04 19:08:40|86102.1|86077.1|86097.9|86072.9|86111|86077.2|86097.1|86060.1|28
1628104130000|2021-08-04 19:08:50|86099.2|86074.2|86097.9|86072.9|86099.2|86074.2|86096.9|86071.9|31
1628104140000|2021-08-04 19:09:00|86099.1|86074.1|86100.9|86075.9|86102.7|86077.7|86099.1|86074.1|27
1628104150000|2021-08-04 19:09:10|86100.5|86075.5|86115.6|86065.6|86115.6|86078|86100.4|86063.9|23
1628104160000|2021-08-04 19:09:20|86115.2|86065.2|86114.3|86064.3|86115.9|86065.9|86113.8|86063.8|22
1628104170000|2021-08-04 19:09:30|86114.2|86064.2|86100.9|86075.9|86114.2|86077|86100.6|86063.9|10
1628104180000|2021-08-04 19:09:40|86102.6|86077.6|86103.5|86078.5|86103.9|86078.9|86100.6|86075.6|24
1628104190000|2021-08-04 19:09:50|86103.2|86078.2|86101.8|86076.8|86103.8|86078.8|86101.8|86076.8|22
1628104200000|2021-08-04 19:10:00|86102.1|86077.1|86092.6|86067.6|86112.8|86077.4|86092.6|86061.2|36
1628104210000|2021-08-04 19:10:10|86091.4|86066.4|86095.3|86070.3|86095.3|86070.3|86091.4|86066.4|27
1628104220000|2021-08-04 19:10:20|86094.9|86069.9|86095|86070|86095.8|86070.8|86094.7|86069.7|16
1628104230000|2021-08-04 19:10:30|86095.1|86070.1|86091.3|86066.3|86109.4|86070.7|86090.8|86058.7|46
1628104240000|2021-08-04 19:10:40|86091.4|86066.4|86090|86065|86095.1|86070.1|86089.4|86064.4|36
1628104250000|2021-08-04 19:10:50|86091.2|86066.2|86085.5|86060.5|86100.3|86066.2|86084.6|86048|39
1628104260000|2021-08-04 19:11:00|86085.4|86060.4|86085.4|86060.4|86086.1|86061.1|86084.2|86059.2|14
1628104270000|2021-08-04 19:11:10|86085.6|86060.6|86082.3|86057.3|86085.6|86060.6|86081.6|86056.6|20
1628104280000|2021-08-04 19:11:20|86081.8|86056.8|86078.1|86053.1|86081.8|86056.8|86077.6|86052.6|25
1628104290000|2021-08-04 19:11:30|86077.4|86052.4|86079.8|86054.8|86079.8|86054.8|86077.4|86052.4|29
1628104300000|2021-08-04 19:11:40|86079.6|86054.6|86077.9|86052.9|86079.8|86054.8|86077.9|86052.9|13
1628104310000|2021-08-04 19:11:50|86078|86053|86077.3|86052.3|86078|86053|86076.3|86051.3|22
1628104320000|2021-08-04 19:12:00|86077.8|86052.8|86077.4|86052.4|86080.5|86055.5|86077.2|86052.2|34
1628104330000|2021-08-04 19:12:10|86077.9|86052.9|86079|86054|86081|86056|86077.9|86052.9|16
1628104340000|2021-08-04 19:12:20|86078.7|86053.7|86078.6|86053.6|86079.7|86054.7|86078.4|86053.4|19
1628104350000|2021-08-04 19:12:30|86078.7|86053.7|86080.8|86055.8|86080.8|86055.8|86078.4|86053.4|15
1628104360000|2021-08-04 19:12:40|86080.4|86055.4|86078.9|86053.9|86080.5|86055.5|86078.6|86053.6|31
1628104370000|2021-08-04 19:12:50|86079|86054|86078.2|86053.2|86080.2|86055.2|86078.1|86053.1|24
1628104380000|2021-08-04 19:13:00|86078.9|86053.9|86079.6|86054.6|86080|86055|86078.9|86053.9|16
1628104390000|2021-08-04 19:13:10|86078.7|86053.7|86078.8|86053.8|86079.5|86054.5|86078.7|86053.7|17
1628104400000|2021-08-04 19:13:20|86078.4|86053.4|86078.4|86053.4|86078.9|86053.9|86078.3|86053.3|9
1628104410000|2021-08-04 19:13:30|86079.1|86054.1|86078.3|86053.3|86079.7|86054.7|86078|86053|21
1628104420000|2021-08-04 19:13:40|86078.2|86053.2|86076.2|86051.2|86079|86054|86075.8|86050.8|23
1628104430000|2021-08-04 19:13:50|86076.4|86051.4|86078.3|86053.3|86078.9|86053.9|86075.6|86050.6|25
1628104440000|2021-08-04 19:14:00|86078.7|86053.7|86080.2|86055.2|86080.2|86055.2|86078.1|86053.1|28
1628104450000|2021-08-04 19:14:10|86080.1|86055.1|86077.2|86052.2|86080.1|86055.1|86077.1|86052.1|21
1628104460000|2021-08-04 19:14:20|86077.1|86052.1|86077.6|86052.6|86078.1|86053.1|86076.8|86051.8|22
1628104470000|2021-08-04 19:14:30|86077.7|86052.7|86077.6|86052.6|86078.3|86053.3|86076.9|86051.9|24
1628104480000|2021-08-04 19:14:40|86077.3|86052.3|86079.1|86054.1|86079.1|86054.1|86077.2|86052.2|22
1628104490000|2021-08-04 19:14:50|86078.4|86053.4|86078.1|86053.1|86079.8|86054.8|86078.1|86053.1|35
1628104500000|2021-08-04 19:15:00|86079.4|86054.4|86080.5|86055.5|86080.8|86055.8|86078.4|86053.4|38
1628104510000|2021-08-04 19:15:10|86080.6|86055.6|86080.1|86055.1|86082.7|86057.7|86079|86054|38
1628104520000|2021-08-04 19:15:20|86080.4|86055.4|86081.3|86056.3|86082|86057|86080.4|86055.4|24
1628104530000|2021-08-04 19:15:30|86081.2|86056.2|86110.1|86060.1|86111.2|86061.2|86080.7|86051.7|40
1628104540000|2021-08-04 19:15:40|86111.3|86061.3|86110.9|86060.9|86111.9|86061.9|86110.5|86060.5|25
1628104550000|2021-08-04 19:15:50|86110.8|86060.8|86108.9|86058.9|86110.8|86060.8|86108.9|86058.9|40
1628104560000|2021-08-04 19:16:00|86109.6|86059.6|86106|86056|86110.3|86070.5|86094.8|86055.9|46
1628104570000|2021-08-04 19:16:10|86106.3|86056.3|86107.4|86057.4|86107.9|86057.9|86105.5|86055.5|29
1628104580000|2021-08-04 19:16:20|86107.9|86057.9|86107.1|86057.1|86108.2|86058.2|86106|86056|23
1628104590000|2021-08-04 19:16:30|86107.2|86057.2|86110.1|86060.1|86110.8|86070.9|86093.7|86056.4|40
1628104600000|2021-08-04 19:16:40|86109.4|86059.4|86096.6|86071.6|86110.5|86073.5|86096.4|86059.4|22
1628104610000|2021-08-04 19:16:50|86096.9|86071.9|86098.4|86073.4|86099.1|86074.1|86096.7|86071.7|25
1628104620000|2021-08-04 19:17:00|86098.1|86073.1|86092.8|86067.8|86098.3|86073.3|86092.3|86067.3|40
1628104630000|2021-08-04 19:17:10|86092.5|86067.5|86090.7|86065.7|86092.5|86067.5|86090.2|86065.2|36
1628104640000|2021-08-04 19:17:20|86090.2|86065.2|86089.9|86064.9|86091.2|86066.2|86089.9|86064.9|21
1628104650000|2021-08-04 19:17:30|86090.1|86065.1|86087.1|86062.1|86092|86067|86087|86062|40
1628104660000|2021-08-04 19:17:40|86087.3|86062.3|86087|86062|86089.8|86064.8|86086.5|86061.5|58
1628104670000|2021-08-04 19:17:50|86086.9|86061.9|86089|86064|86089.8|86064.8|86086.8|86061.8|36
1628104680000|2021-08-04 19:18:00|86089.2|86064.2|86089.5|86064.5|86089.6|86064.6|86088.2|86063.2|20
1628104690000|2021-08-04 19:18:10|86089.6|86064.6|86098.2|86048.2|86102|86064.7|86089.5|86047.8|28
1628104700000|2021-08-04 19:18:20|86098.3|86048.3|86099.4|86049.4|86099.5|86049.5|86097.9|86047.9|25
1628104710000|2021-08-04 19:18:30|86099.6|86049.6|86101|86051|86101.4|86051.4|86098.3|86048.3|35
1628104720000|2021-08-04 19:18:40|86100.7|86050.7|86100.4|86050.4|86101.2|86051.2|86099.7|86049.7|16
1628104730000|2021-08-04 19:18:50|86100.8|86050.8|86100.9|86050.9|86101.6|86051.6|86099.7|86049.7|18
1628104740000|2021-08-04 19:19:00|86100.7|86050.7|86100.9|86050.9|86101.1|86051.1|86100.2|86050.2|22
1628104750000|2021-08-04 19:19:10|86101|86051|86088.1|86063.1|86101.5|86063.2|86087.2|86050.6|28
1628104760000|2021-08-04 19:19:20|86088.2|86063.2|86088.3|86063.3|86088.9|86063.9|86087.5|86062.5|25
1628104770000|2021-08-04 19:19:30|86088.1|86063.1|86101.6|86051.6|86101.6|86063.7|86088|86051.6|16
1628104780000|2021-08-04 19:19:40|86100.3|86050.3|86101.1|86051.1|86104.3|86054.3|86099.4|86049.4|46
1628104790000|2021-08-04 19:19:50|86101.5|86051.5|86100.9|86050.9|86101.9|86051.9|86100|86050|25
1628104800000|2021-08-04 19:20:00|86100.8|86050.8|86099.3|86049.3|86101.7|86051.7|86099.3|86049.3|27
1628104810000|2021-08-04 19:20:10|86099.7|86049.7|86087|86062|86101.2|86063.3|86086.9|86049.7|25
1628104820000|2021-08-04 19:20:20|86086.8|86061.8|86087.2|86062.2|86087.5|86062.5|86086.7|86061.7|13
1628104830000|2021-08-04 19:20:30|86088.3|86063.3|86088|86063|86088.5|86063.5|86087.3|86062.3|19
1628104840000|2021-08-04 19:20:40|86087.7|86062.7|86085.8|86060.8|86087.8|86062.8|86085.5|86060.5|27
1628104850000|2021-08-04 19:20:50|86085.9|86060.9|86085.4|86060.4|86087.1|86062.1|86085.1|86060.1|20
1628104860000|2021-08-04 19:21:00|86085.2|86060.2|86100.9|86050.9|86101.7|86065|86085.2|86050.9|41
1628104870000|2021-08-04 19:21:10|86101|86051|86102.3|86052.3|86103.6|86053.6|86101|86051|39
1628104880000|2021-08-04 19:21:20|86102.6|86052.6|86097.1|86047.1|86102.6|86052.6|86097|86047|28
1628104890000|2021-08-04 19:21:30|86097.6|86047.6|86095.4|86045.4|86097.6|86047.6|86095.3|86045.3|31
1628104900000|2021-08-04 19:21:40|86095.7|86045.7|86095.4|86045.4|86095.7|86045.7|86095|86045|17
1628104910000|2021-08-04 19:21:50|86095.2|86045.2|86095.1|86045.1|86096.9|86046.9|86095|86045|26
1628104920000|2021-08-04 19:22:00|86095.2|86045.2|86095.9|86045.9|86096|86046|86094.5|86044.5|14
1628104930000|2021-08-04 19:22:10|86095.7|86045.7|86094.7|86044.7|86095.7|86045.7|86094.7|86044.7|18
1628104940000|2021-08-04 19:22:20|86094.9|86044.9|86082.7|86057.7|86095.4|86057.7|86082.7|86044.1|16
1628104950000|2021-08-04 19:22:30|86082.6|86057.6|86081.9|86056.9|86082.6|86057.6|86080.1|86055.1|10
1628104960000|2021-08-04 19:22:40|86081.8|86056.8|86081.4|86056.4|86082.4|86057.4|86078.7|86053.7|24
1628104970000|2021-08-04 19:22:50|86081.6|86056.6|86081.9|86056.9|86082.4|86057.4|86081.5|86056.5|19
1628104980000|2021-08-04 19:23:00|86081.8|86056.8|86093.4|86043.4|86094|86056.8|86081|86043.4|18
1628104990000|2021-08-04 19:23:10|86093.3|86043.3|86079.3|86054.3|86093.3|86054.9|86076.6|86041.4|36
1628105000000|2021-08-04 19:23:20|86079.9|86054.9|86079.2|86054.2|86080.1|86055.1|86079.1|86054.1|21
1628105010000|2021-08-04 19:23:30|86079.3|86054.3|86079.4|86054.4|86079.5|86054.5|86078.9|86053.9|19
1628105020000|2021-08-04 19:23:40|86079.6|86054.6|86078.5|86053.5|86079.8|86054.8|86078.5|86053.5|24
1628105030000|2021-08-04 19:23:50|86079.5|86054.5|86093.5|86043.5|86094.1|86056.2|86079|86043.5|21
1628105040000|2021-08-04 19:24:00|86093.8|86043.8|86081.9|86056.9|86094.7|86057.9|86080.9|86041.6|40
1628105050000|2021-08-04 19:24:10|86082|86057|86081.1|86056.1|86082.7|86057.7|86080|86055|34
1628105060000|2021-08-04 19:24:20|86081.2|86056.2|86085.2|86060.2|86086|86061|86081.2|86056.2|44
1628105070000|2021-08-04 19:24:30|86084.7|86059.7|86096.6|86046.6|86097.2|86060.3|86084.2|86045.8|32
1628105080000|2021-08-04 19:24:40|86097.5|86047.5|86098.9|86048.9|86099.1|86049.1|86096.8|86046.8|25
1628105090000|2021-08-04 19:24:50|86098.8|86048.8|86098.8|86048.8|86099.2|86049.2|86097.3|86047.3|24
1628105100000|2021-08-04 19:25:00|86099.1|86049.1|86097.9|86047.9|86099.1|86049.1|86097.3|86047.3|18
1628105110000|2021-08-04 19:25:10|86098.6|86048.6|86100.1|86050.1|86100.5|86050.5|86097.4|86047.4|26
1628105120000|2021-08-04 19:25:20|86100.2|86050.2|86098.8|86048.8|86100.4|86050.4|86098.6|86048.6|27
1628105130000|2021-08-04 19:25:30|86098.9|86048.9|86097.5|86047.5|86100.5|86050.5|86097.5|86047.5|30
1628105140000|2021-08-04 19:25:40|86098.4|86048.4|86097.1|86047.1|86098.8|86048.8|86097|86047|24
1628105150000|2021-08-04 19:25:50|86096.9|86046.9|86100.3|86050.3|86100.3|86050.3|86096.8|86046.8|29
1628105160000|2021-08-04 19:26:00|86099|86049|86103.6|86053.6|86105.1|86055.1|86099|86049|44
1628105170000|2021-08-04 19:26:10|86104.4|86054.4|86102.6|86052.6|86104.9|86054.9|86101.4|86051.4|43
1628105180000|2021-08-04 19:26:20|86103.3|86053.3|86102.6|86052.6|86103.5|86053.5|86101.6|86051.6|26
1628105190000|2021-08-04 19:26:30|86102.5|86052.5|86100.9|86050.9|86102.5|86052.5|86100.3|86050.3|31
1628105200000|2021-08-04 19:26:40|86101|86051|86103.6|86053.6|86104.5|86054.5|86100.7|86050.7|39
1628105210000|2021-08-04 19:26:50|86103.8|86053.8|86104.2|86054.2|86106.4|86056.4|86102.8|86052.8|41
1628105220000|2021-08-04 19:27:00|86104.3|86054.3|86101.6|86051.6|86104.3|86054.3|86100.9|86050.9|36
1628105230000|2021-08-04 19:27:10|86101.3|86051.3|86102.1|86052.1|86102.8|86052.8|86101|86051|26
1628105240000|2021-08-04 19:27:20|86102.3|86052.3|86101.5|86051.5|86102.6|86052.6|86096.9|86046.9|41
1628105250000|2021-08-04 19:27:30|86100.5|86050.5|86101.7|86051.7|86102.2|86052.2|86099.4|86049.4|34
1628105260000|2021-08-04 19:27:40|86101.9|86051.9|86103.5|86053.5|86105.5|86055.5|86101.9|86051.9|28
1628105270000|2021-08-04 19:27:50|86103.7|86053.7|86104.1|86054.1|86104.6|86054.6|86103.4|86053.4|30
1628105280000|2021-08-04 19:28:00|86104.2|86054.2|86102.2|86052.2|86104.5|86054.5|86102.2|86052.2|27
1628105290000|2021-08-04 19:28:10|86102.1|86052.1|86102.2|86052.2|86103|86053|86100.9|86050.9|32
1628105300000|2021-08-04 19:28:20|86101.9|86051.9|86101.4|86051.4|86102.6|86052.6|86100|86050|42
1628105310000|2021-08-04 19:28:30|86101.3|86051.3|86100.4|86050.4|86101.4|86051.4|86100.1|86050.1|27
1628105320000|2021-08-04 19:28:40|86100.2|86050.2|86100.5|86050.5|86101.3|86051.3|86099.9|86049.9|29
1628105330000|2021-08-04 19:28:50|86100.2|86050.2|86101.2|86051.2|86102.7|86052.7|86100.2|86050.2|34
1628105340000|2021-08-04 19:29:00|86101.6|86051.6|86100.9|86050.9|86101.6|86051.6|86100.3|86050.3|25
1628105350000|2021-08-04 19:29:10|86101.1|86051.1|86101|86051|86101.7|86051.7|86100.5|86050.5|22
1628105360000|2021-08-04 19:29:20|86101.1|86051.1|86100.4|86050.4|86101.4|86051.4|86099.9|86049.9|27
1628105370000|2021-08-04 19:29:30|86100.5|86050.5|86100.8|86050.8|86100.9|86050.9|86099.4|86049.4|33
1628105380000|2021-08-04 19:29:40|86100.6|86050.6|86101.2|86051.2|86102.2|86052.2|86099.9|86049.9|44
1628105390000|2021-08-04 19:29:50|86100.7|86050.7|86101.3|86051.3|86102.1|86052.1|86100.2|86050.2|40
1628105400000|2021-08-04 19:30:00|86101.2|86051.2|86123.6|86073.6|86124.9|86074.9|86101.1|86051.1|72
1628105410000|2021-08-04 19:30:10|86124.1|86074.1|86121.2|86071.2|86125.2|86075.2|86121|86071|45
1628105420000|2021-08-04 19:30:20|86121.9|86071.9|86122.9|86072.9|86123.8|86073.8|86120.2|86070.2|41
1628105430000|2021-08-04 19:30:30|86123|86073|86125.2|86075.2|86127.1|86077.1|86122.2|86072.2|44
1628105440000|2021-08-04 19:30:40|86125.9|86075.9|86129.7|86079.7|86129.7|86079.7|86124.6|86074.6|32
1628105450000|2021-08-04 19:30:50|86129.2|86079.2|86126.6|86076.6|86129.6|86079.6|86124.5|86074.5|46
1628105460000|2021-08-04 19:31:00|86126.4|86076.4|86129.6|86079.6|86130.1|86080.1|86126.4|86076.4|38
1628105470000|2021-08-04 19:31:10|86130.1|86080.1|86147.6|86097.6|86151.1|86101.1|86129.5|86079.5|56
1628105480000|2021-08-04 19:31:20|86145.2|86095.2|86144.2|86094.2|86147.8|86097.8|86144.2|86094.2|44
1628105490000|2021-08-04 19:31:30|86144.1|86094.1|86142.5|86092.5|86144.1|86094.1|86142.5|86092.5|41
1628105500000|2021-08-04 19:31:40|86142.6|86092.6|86142.6|86092.6|86143.6|86093.6|86142.2|86092.2|23
1628105510000|2021-08-04 19:31:50|86142.2|86092.2|86142.4|86092.4|86142.7|86092.7|86142.1|86092.1|24
1628105520000|2021-08-04 19:32:00|86142.5|86092.5|86142.5|86092.5|86143|86093|86141.8|86091.8|28
1628105530000|2021-08-04 19:32:10|86142.8|86092.8|86143.6|86093.6|86143.7|86093.7|86141.2|86091.2|43
1628105540000|2021-08-04 19:32:20|86143.4|86093.4|86142|86092|86143.9|86093.9|86140.1|86090.1|43
1628105550000|2021-08-04 19:32:30|86142.1|86092.1|86143.2|86093.2|86143.9|86093.9|86141.7|86091.7|30
1628105560000|2021-08-04 19:32:40|86143.8|86093.8|86141.9|86091.9|86144.1|86094.1|86141.9|86091.9|27
1628105570000|2021-08-04 19:32:50|86142.7|86092.7|86142.2|86092.2|86144.1|86094.1|86141.6|86091.6|21
1628105580000|2021-08-04 19:33:00|86142.3|86092.3|86141.2|86091.2|86142.8|86092.8|86139.4|86089.4|28
1628105590000|2021-08-04 19:33:10|86141.8|86091.8|86141.6|86091.6|86142.1|86092.1|86139|86089|30
1628105600000|2021-08-04 19:33:20|86141.3|86091.3|86140.8|86090.8|86142.1|86092.1|86139.5|86089.5|19
1628105610000|2021-08-04 19:33:30|86140.9|86090.9|86140.8|86090.8|86141|86091|86139.5|86089.5|20
1628105620000|2021-08-04 19:33:40|86140.7|86090.7|86140.3|86090.3|86141.6|86091.6|86140.3|86090.3|21
1628105630000|2021-08-04 19:33:50|86139.8|86089.8|86135.2|86085.2|86139.8|86089.8|86134.2|86084.2|35
1628105640000|2021-08-04 19:34:00|86135.3|86085.3|86134.6|86084.6|86135.6|86085.6|86133.5|86083.5|35
1628105650000|2021-08-04 19:34:10|86134.8|86084.8|86134.2|86084.2|86135.3|86085.3|86134|86084|33
1628105660000|2021-08-04 19:34:20|86134.1|86084.1|86133.9|86083.9|86134.7|86084.7|86132.8|86082.8|37
1628105670000|2021-08-04 19:34:30|86134|86084|86133.7|86083.7|86134.3|86084.3|86132.3|86082.3|33
1628105680000|2021-08-04 19:34:40|86133.9|86083.9|86134.1|86084.1|86134.7|86084.7|86132.8|86082.8|29
1628105690000|2021-08-04 19:34:50|86134.2|86084.2|86129.2|86079.2|86134.8|86084.8|86128.4|86078.4|36
1628105700000|2021-08-04 19:35:00|86129|86079|86134|86084|86134.9|86084.9|86128.5|86078.5|55
1628105710000|2021-08-04 19:35:10|86133.9|86083.9|86132.6|86082.6|86134.7|86084.7|86132.5|86082.5|43
1628105720000|2021-08-04 19:35:20|86132.3|86082.3|86131.7|86081.7|86133.5|86083.5|86131.7|86081.7|42
1628105730000|2021-08-04 19:35:30|86132|86082|86130.8|86080.8|86132|86082|86130.7|86080.7|29
1628105740000|2021-08-04 19:35:40|86130.9|86080.9|86131.2|86081.2|86131.7|86081.7|86130.4|86080.4|27
1628105750000|2021-08-04 19:35:50|86131.3|86081.3|86131.8|86081.8|86132.6|86082.6|86131|86081|41
1628105760000|2021-08-04 19:36:00|86131.7|86081.7|86136|86086|86136|86086|86131.7|86081.7|35
1628105770000|2021-08-04 19:36:10|86135.9|86085.9|86136|86086|86136.1|86086.1|86132.9|86082.9|31
1628105780000|2021-08-04 19:36:20|86135.9|86085.9|86136.2|86086.2|86136.4|86086.4|86135.1|86085.1|23
1628105790000|2021-08-04 19:36:30|86135.8|86085.8|86135.1|86085.1|86136.5|86086.5|86134.2|86084.2|25
1628105800000|2021-08-04 19:36:40|86135|86085|86136.7|86086.7|86136.8|86086.8|86134.8|86084.8|34
1628105810000|2021-08-04 19:36:50|86136.3|86086.3|86137.1|86087.1|86137.1|86087.1|86135.7|86085.7|34
1628105820000|2021-08-04 19:37:00|86137|86087|86134.7|86084.7|86137.3|86087.3|86134.5|86084.5|27
1628105830000|2021-08-04 19:37:10|86134.6|86084.6|86132.3|86082.3|86134.8|86084.8|86131.9|86081.9|37
1628105840000|2021-08-04 19:37:20|86132.1|86082.1|86133.1|86083.1|86134|86084|86131.8|86081.8|26
1628105850000|2021-08-04 19:37:30|86133|86083|86132.3|86082.3|86133.1|86083.1|86131.9|86081.9|27
1628105860000|2021-08-04 19:37:40|86132.2|86082.2|86131.3|86081.3|86132.5|86082.5|86130.5|86080.5|11
1628105870000|2021-08-04 19:37:50|86131.5|86081.5|86131.1|86081.1|86131.8|86081.8|86130.5|86080.5|27
1628105880000|2021-08-04 19:38:00|86131|86081|86127.6|86077.6|86132|86082|86126.6|86076.6|46
1628105890000|2021-08-04 19:38:10|86128.4|86078.4|86126|86076|86129|86079|86125.8|86075.8|25
1628105900000|2021-08-04 19:38:20|86127.2|86077.2|86128.2|86078.2|86128.7|86078.7|86127.2|86077.2|25
1628105910000|2021-08-04 19:38:30|86128.3|86078.3|86128.4|86078.4|86131.8|86081.8|86128.1|86078.1|49
1628105920000|2021-08-04 19:38:40|86128.5|86078.5|86130.7|86080.7|86130.9|86080.9|86128.1|86078.1|32
1628105930000|2021-08-04 19:38:50|86130.6|86080.6|86130.4|86080.4|86131.7|86081.7|86130|86080|31
1628105940000|2021-08-04 19:39:00|86130.5|86080.5|86127.7|86077.7|86131.3|86081.3|86126.6|86076.6|51
1628105950000|2021-08-04 19:39:10|86127.6|86077.6|86126.9|86076.9|86128.2|86078.2|86125|86075|24
1628105960000|2021-08-04 19:39:20|86127.1|86077.1|86127.4|86077.4|86128.6|86078.6|86126.1|86076.1|18
1628105970000|2021-08-04 19:39:30|86126.8|86076.8|86131.6|86081.6|86131.9|86081.9|86126.8|86076.8|28
1628105980000|2021-08-04 19:39:40|86131.5|86081.5|86131.6|86081.6|86132.7|86082.7|86131.1|86081.1|26
1628105990000|2021-08-04 19:39:50|86131.7|86081.7|86131.7|86081.7|86132.3|86082.3|86131.4|86081.4|21
1628106000000|2021-08-04 19:40:00|86131.6|86081.6|86132.1|86082.1|86133|86083|86131.6|86081.6|24
1628106010000|2021-08-04 19:40:10|86132.2|86082.2|86136.9|86086.9|86137.1|86087.1|86132.2|86082.2|27
1628106020000|2021-08-04 19:40:20|86137|86087|86139.4|86089.4|86140.1|86090.1|86136.2|86086.2|47
1628106030000|2021-08-04 19:40:30|86139.3|86089.3|86141.3|86091.3|86141.5|86091.5|86139.2|86089.2|34
1628106040000|2021-08-04 19:40:40|86141.7|86091.7|86142.4|86092.4|86143.5|86093.5|86141.2|86091.2|31
1628106050000|2021-08-04 19:40:50|86143.2|86093.2|86145.2|86095.2|86145.2|86095.2|86142.3|86092.3|34
1628106060000|2021-08-04 19:41:00|86145.6|86095.6|86143.9|86093.9|86145.7|86095.7|86143.7|86093.7|26
1628106070000|2021-08-04 19:41:10|86144.2|86094.2|86143.5|86093.5|86145.3|86095.3|86143.2|86093.2|37
1628106080000|2021-08-04 19:41:20|86143.4|86093.4|86147.2|86097.2|86147.9|86097.9|86143.4|86093.4|38
1628106090000|2021-08-04 19:41:30|86147.3|86097.3|86145.7|86095.7|86147.3|86097.3|86145.4|86095.4|25
1628106100000|2021-08-04 19:41:40|86145.8|86095.8|86145.4|86095.4|86146.2|86096.2|86145|86095|32
1628106110000|2021-08-04 19:41:50|86145.7|86095.7|86145.3|86095.3|86145.9|86095.9|86145|86095|25
1628106120000|2021-08-04 19:42:00|86145.4|86095.4|86144.4|86094.4|86145.9|86095.9|86144.3|86094.3|32
1628106130000|2021-08-04 19:42:10|86144.3|86094.3|86144.8|86094.8|86146|86096|86144.1|86094.1|36
1628106140000|2021-08-04 19:42:20|86144.7|86094.7|86144.4|86094.4|86146|86096|86144|86094|32
1628106150000|2021-08-04 19:42:30|86144.3|86094.3|86145.8|86095.8|86146.4|86096.4|86144.2|86094.2|34
1628106160000|2021-08-04 19:42:40|86145.1|86095.1|86147.5|86097.5|86148.2|86098.2|86144.2|86094.2|41
1628106170000|2021-08-04 19:42:50|86146.6|86096.6|86146.2|86096.2|86147.3|86097.3|86145.4|86095.4|32
1628106180000|2021-08-04 19:43:00|86146.3|86096.3|86146|86096|86147.5|86097.5|86145.4|86095.4|36
1628106190000|2021-08-04 19:43:10|86146.3|86096.3|86144.5|86094.5|86147.9|86097.9|86144|86094|59
1628106200000|2021-08-04 19:43:20|86144.7|86094.7|86141.7|86091.7|86144.7|86094.7|86141|86091|39
1628106210000|2021-08-04 19:43:30|86141.9|86091.9|86141.6|86091.6|86142.8|86092.8|86141.5|86091.5|32
1628106220000|2021-08-04 19:43:40|86141.3|86091.3|86142.4|86092.4|86142.6|86092.6|86141|86091|47
1628106230000|2021-08-04 19:43:50|86141.4|86091.4|86141.8|86091.8|86142.3|86092.3|86140.9|86090.9|45
1628106240000|2021-08-04 19:44:00|86143.5|86093.5|86142.6|86092.6|86144.3|86094.3|86141.9|86091.9|40
1628106250000|2021-08-04 19:44:10|86142.5|86092.5|86142.7|86092.7|86142.8|86092.8|86142|86092|35
1628106260000|2021-08-04 19:44:20|86143|86093|86142.5|86092.5|86143|86093|86142.2|86092.2|21
1628106270000|2021-08-04 19:44:30|86142.9|86092.9|86142.9|86092.9|86143.9|86093.9|86142.1|86092.1|33
1628106280000|2021-08-04 19:44:40|86143.1|86093.1|86136.6|86086.6|86143.7|86093.7|86136.4|86086.4|44
1628106290000|2021-08-04 19:44:50|86136.4|86086.4|86137|86087|86137.4|86087.4|86136|86086|23
1628106300000|2021-08-04 19:45:00|86137.2|86087.2|86136.8|86086.8|86137.4|86087.4|86136.1|86086.1|27
1628106310000|2021-08-04 19:45:10|86136.9|86086.9|86137.1|86087.1|86137.5|86087.5|86136.3|86086.3|32
1628106320000|2021-08-04 19:45:20|86136.9|86086.9|86142.4|86092.4|86142.5|86092.5|86136.2|86086.2|26
1628106330000|2021-08-04 19:45:30|86142|86092|86142.8|86092.8|86143|86093|86141.9|86091.9|26
1628106340000|2021-08-04 19:45:40|86142.7|86092.7|86143.3|86093.3|86143.5|86093.5|86142.7|86092.7|21
1628106350000|2021-08-04 19:45:50|86143.2|86093.2|86146.1|86096.1|86146.3|86096.3|86142.8|86092.8|23
1628106360000|2021-08-04 19:46:00|86146.3|86096.3|86146.1|86096.1|86146.7|86096.7|86145.4|86095.4|25
1628106370000|2021-08-04 19:46:10|86145.9|86095.9|86142.5|86092.5|86146.8|86096.8|86141.5|86091.5|27
1628106380000|2021-08-04 19:46:20|86143|86093|86142.8|86092.8|86143.2|86093.2|86141|86091|30
1628106390000|2021-08-04 19:46:30|86142.3|86092.3|86140.5|86090.5|86142.7|86092.7|86140.5|86090.5|27
1628106400000|2021-08-04 19:46:40|86140.6|86090.6|86136.5|86086.5|86140.6|86090.6|86135.9|86085.9|25
1628106410000|2021-08-04 19:46:50|86136.7|86086.7|86135.7|86085.7|86136.9|86086.9|86135|86085|32
1628106420000|2021-08-04 19:47:00|86135.8|86085.8|86136.7|86086.7|86136.7|86086.7|86135.1|86085.1|28
1628106430000|2021-08-04 19:47:10|86136.9|86086.9|86136.7|86086.7|86137.4|86087.4|86136.2|86086.2|31
1628106440000|2021-08-04 19:47:20|86136.9|86086.9|86136.9|86086.9|86137.7|86087.7|86136.2|86086.2|31
1628106450000|2021-08-04 19:47:30|86136.8|86086.8|86136.9|86086.9|86137.3|86087.3|86136.5|86086.5|24
1628106460000|2021-08-04 19:47:40|86136.8|86086.8|86137|86087|86138.4|86088.4|86136.2|86086.2|24
1628106470000|2021-08-04 19:47:50|86137.2|86087.2|86136.7|86086.7|86137.5|86087.5|86136.2|86086.2|23
1628106480000|2021-08-04 19:48:00|86136.5|86086.5|86136.7|86086.7|86137.1|86087.1|86135.9|86085.9|17
1628106490000|2021-08-04 19:48:10|86136.8|86086.8|86136.6|86086.6|86136.9|86086.9|86135.9|86085.9|23
1628106500000|2021-08-04 19:48:20|86136.3|86086.3|86137.1|86087.1|86137.6|86087.6|86136.3|86086.3|25
1628106510000|2021-08-04 19:48:30|86137.6|86087.6|86136.8|86086.8|86137.7|86087.7|86136.8|86086.8|23
1628106520000|2021-08-04 19:48:40|86136.9|86086.9|86136.4|86086.4|86137.6|86087.6|86135.9|86085.9|17
1628106530000|2021-08-04 19:48:50|86136.5|86086.5|86141|86091|86141.3|86091.3|86136.1|86086.1|23
1628106540000|2021-08-04 19:49:00|86139.8|86089.8|86140.3|86090.3|86142.2|86092.2|86139.8|86089.8|38
1628106550000|2021-08-04 19:49:10|86140|86090|86141.2|86091.2|86141.5|86091.5|86139.9|86089.9|13
1628106560000|2021-08-04 19:49:20|86142|86092|86141.1|86091.1|86142.3|86092.3|86141.1|86091.1|16
1628106570000|2021-08-04 19:49:30|86140.4|86090.4|86141.7|86091.7|86142.8|86092.8|86140.4|86090.4|23
1628106580000|2021-08-04 19:49:40|86141|86091|86140.7|86090.7|86142|86092|86140.2|86090.2|23
1628106590000|2021-08-04 19:49:50|86140.6|86090.6|86141|86091|86142|86092|86140.4|86090.4|24
1628106600000|2021-08-04 19:50:00|86140.5|86090.5|86132.8|86082.8|86140.7|86090.7|86130.1|86080.1|42
1628106610000|2021-08-04 19:50:10|86132.4|86082.4|86131.8|86081.8|86132.6|86082.6|86131.2|86081.2|21
1628106620000|2021-08-04 19:50:20|86132|86082|86134.8|86084.8|86134.8|86084.8|86131.1|86081.1|26
1628106630000|2021-08-04 19:50:30|86134.7|86084.7|86135.7|86085.7|86136.1|86086.1|86134.2|86084.2|27
1628106640000|2021-08-04 19:50:40|86135.6|86085.6|86135.1|86085.1|86136|86086|86133.5|86083.5|27
1628106650000|2021-08-04 19:50:50|86135.3|86085.3|86133.3|86083.3|86135.5|86085.5|86133.2|86083.2|24
1628106660000|2021-08-04 19:51:00|86133.2|86083.2|86134.3|86084.3|86134.5|86084.5|86132.3|86082.3|36
1628106670000|2021-08-04 19:51:10|86133.8|86083.8|86132.7|86082.7|86135.2|86085.2|86132.4|86082.4|25
1628106680000|2021-08-04 19:51:20|86132.6|86082.6|86131.7|86081.7|86134.7|86084.7|86131.4|86081.4|27
1628106690000|2021-08-04 19:51:30|86132.4|86082.4|86132.6|86082.6|86133.9|86083.9|86131.2|86081.2|34
1628106700000|2021-08-04 19:51:40|86132.5|86082.5|86131|86081|86132.5|86082.5|86130|86080|49
1628106710000|2021-08-04 19:51:50|86130.1|86080.1|86131.2|86081.2|86132.8|86082.8|86129.9|86079.9|34
1628106720000|2021-08-04 19:52:00|86130.9|86080.9|86130.9|86080.9|86132.4|86082.4|86130.6|86080.6|31
1628106730000|2021-08-04 19:52:10|86131|86081|86131.6|86081.6|86132.4|86082.4|86129.7|86079.7|35
1628106740000|2021-08-04 19:52:20|86131.4|86081.4|86135.1|86085.1|86135.1|86085.1|86131.1|86081.1|48
1628106750000|2021-08-04 19:52:30|86135|86085|86137|86087|86137|86087|86134.6|86084.6|42
1628106760000|2021-08-04 19:52:40|86136.8|86086.8|86138.1|86088.1|86138.1|86088.1|86136.1|86086.1|24
1628106770000|2021-08-04 19:52:50|86138|86088|86139.2|86089.2|86140|86090|86137.7|86087.7|29
1628106780000|2021-08-04 19:53:00|86139.4|86089.4|86137.2|86087.2|86139.5|86089.5|86137|86087|27
1628106790000|2021-08-04 19:53:10|86137.1|86087.1|86135.5|86085.5|86137.4|86087.4|86134.4|86084.4|36
1628106800000|2021-08-04 19:53:20|86135.6|86085.6|86134.6|86084.6|86137|86087|86134.6|86084.6|40
1628106810000|2021-08-04 19:53:30|86134.7|86084.7|86137.9|86087.9|86138.4|86088.4|86134.7|86084.7|40
1628106820000|2021-08-04 19:53:40|86138|86088|86139.9|86089.9|86140.9|86090.9|86137.8|86087.8|38
1628106830000|2021-08-04 19:53:50|86140.9|86090.9|86140.9|86090.9|86140.9|86090.9|86139.5|86089.5|16
1628106840000|2021-08-04 19:54:00|86141.1|86091.1|86140.2|86090.2|86141.3|86091.3|86139.9|86089.9|34
1628106850000|2021-08-04 19:54:10|86140.3|86090.3|86141|86091|86141.1|86091.1|86139.6|86089.6|19
1628106860000|2021-08-04 19:54:20|86140.8|86090.8|86143.8|86093.8|86144.3|86094.3|86140.8|86090.8|31
1628106870000|2021-08-04 19:54:30|86144.1|86094.1|86145.5|86095.5|86148.1|86098.1|86143.6|86093.6|49
1628106880000|2021-08-04 19:54:40|86145.7|86095.7|86145.9|86095.9|86146.2|86096.2|86144.9|86094.9|21
1628106890000|2021-08-04 19:54:50|86146.2|86096.2|86146.1|86096.1|86146.5|86096.5|86144.9|86094.9|43
1628106900000|2021-08-04 19:55:00|86146.2|86096.2|86146.3|86096.3|86146.9|86096.9|86145.3|86095.3|44
1628106910000|2021-08-04 19:55:10|86146.5|86096.5|86151.1|86101.1|86151.5|86101.5|86146.3|86096.3|58
1628106920000|2021-08-04 19:55:20|86151.2|86101.2|86152.1|86102.1|86152.3|86102.3|86150.8|86100.8|44
1628106930000|2021-08-04 19:55:30|86152.2|86102.2|86155.8|86105.8|86156.8|86106.8|86152.1|86102.1|37
1628106940000|2021-08-04 19:55:40|86155.9|86105.9|86157.3|86107.3|86157.6|86107.6|86155.5|86105.5|39
1628106950000|2021-08-04 19:55:50|86157.4|86107.4|86156.8|86106.8|86159.1|86109.1|86156.8|86106.8|44
1628106960000|2021-08-04 19:56:00|86157.6|86107.6|86156.4|86106.4|86158.9|86108.9|86156.1|86106.1|49
1628106970000|2021-08-04 19:56:10|86156.1|86106.1|86156.8|86106.8|86157|86107|86155.6|86105.6|20
1628106980000|2021-08-04 19:56:20|86157.1|86107.1|86157.3|86107.3|86158.1|86108.1|86156.6|86106.6|34
1628106990000|2021-08-04 19:56:30|86157.4|86107.4|86157.6|86107.6|86158.5|86108.5|86156.4|86106.4|41
1628107000000|2021-08-04 19:56:40|86157.7|86107.7|86158.4|86108.4|86158.9|86108.9|86157|86107|25
1628107010000|2021-08-04 19:56:50|86158.6|86108.6|86157.4|86107.4|86158.6|86108.6|86156|86106|36
1628107020000|2021-08-04 19:57:00|86157.9|86107.9|86160.5|86110.5|86160.8|86110.8|86157.4|86107.4|43
1628107030000|2021-08-04 19:57:10|86160.6|86110.6|86158.6|86108.6|86160.6|86110.6|86157.2|86107.2|47
1628107040000|2021-08-04 19:57:20|86158.7|86108.7|86157.8|86107.8|86159.2|86109.2|86157.1|86107.1|32
1628107050000|2021-08-04 19:57:30|86158.1|86108.1|86157|86107|86158.1|86108.1|86156.4|86106.4|37
1628107060000|2021-08-04 19:57:40|86157.4|86107.4|86158.2|86108.2|86159|86109|86155.8|86105.8|39
1628107070000|2021-08-04 19:57:50|86158.3|86108.3|86162.2|86112.2|86162.3|86112.3|86158.3|86108.3|32
1628107080000|2021-08-04 19:58:00|86162.3|86112.3|86162.6|86112.6|86163.3|86113.3|86160.7|86110.7|45
1628107090000|2021-08-04 19:58:10|86162.5|86112.5|86162.9|86112.9|86163.5|86113.5|86162.4|86112.4|37
1628107100000|2021-08-04 19:58:20|86163|86113|86157.5|86107.5|86164.6|86114.6|86157|86107|51
1628107110000|2021-08-04 19:58:30|86154.3|86104.3|86155.4|86105.4|86156.7|86106.7|86154|86104|40
1628107120000|2021-08-04 19:58:40|86155.6|86105.6|86154.7|86104.7|86156|86106|86153|86103|39
1628107130000|2021-08-04 19:58:50|86154.2|86104.2|86146.9|86096.9|86154.2|86104.2|86145.7|86095.7|39
1628107140000|2021-08-04 19:59:00|86146.8|86096.8|86147.6|86097.6|86148.3|86098.3|86146.8|86096.8|44
1628107150000|2021-08-04 19:59:10|86147.9|86097.9|86147.7|86097.7|86148.7|86098.7|86147.4|86097.4|33
1628107160000|2021-08-04 19:59:20|86147.6|86097.6|86148|86098|86149.9|86099.9|86145.6|86095.6|52
1628107170000|2021-08-04 19:59:30|86148.5|86098.5|86144.3|86094.3|86149.9|86099.9|86143.4|86093.4|53
1628107180000|2021-08-04 19:59:40|86144.4|86094.4|86145.5|86095.5|86145.5|86095.5|86142.4|86092.4|40
1628107190000|2021-08-04 19:59:50|86147|86097|86147.6|86097.6|86148.9|86098.9|86146.6|86096.6|61
1628107200000|2021-08-04 20:00:00|86147.4|86097.4|86151.4|86101.4|86152.3|86102.3|86146.5|86096.5|59
1628107210000|2021-08-04 20:00:10|86151.2|86101.2|86151.2|86101.2|86153.4|86103.4|86149.9|86099.9|25
1628107220000|2021-08-04 20:00:20|86151.4|86101.4|86152.1|86102.1|86152.9|86102.9|86151.4|86101.4|36
1628107230000|2021-08-04 20:00:30|86152.3|86102.3|86151.4|86101.4|86153.8|86103.8|86150.2|86100.2|25
1628107240000|2021-08-04 20:00:40|86151.7|86101.7|86153.6|86103.6|86154|86104|86151.7|86101.7|40
1628107250000|2021-08-04 20:00:50|86154|86104|86153.7|86103.7|86154.2|86104.2|86153|86103|26
1628107260000|2021-08-04 20:01:00|86152.6|86102.6|86154.5|86104.5|86154.7|86104.7|86150.2|86100.2|41
1628107270000|2021-08-04 20:01:10|86154.3|86104.3|86144.4|86094.4|86154.8|86104.8|86143.7|86093.7|50
1628107280000|2021-08-04 20:01:20|86144.7|86094.7|86142.3|86092.3|86145.3|86095.3|86142.3|86092.3|25
1628107290000|2021-08-04 20:01:30|86142.1|86092.1|86147.2|86097.2|86147.2|86097.2|86142.1|86092.1|32
1628107300000|2021-08-04 20:01:40|86147.3|86097.3|86146.7|86096.7|86151.2|86101.2|86146.2|86096.2|37
1628107310000|2021-08-04 20:01:50|86146.9|86096.9|86144.8|86094.8|86146.9|86096.9|86144.8|86094.8|28
1628107320000|2021-08-04 20:02:00|86145.1|86095.1|86147.9|86097.9|86147.9|86097.9|86144.4|86094.4|35
1628107330000|2021-08-04 20:02:10|86149|86099|86149.8|86099.8|86150.5|86100.5|86148.8|86098.8|34
1628107340000|2021-08-04 20:02:20|86149.9|86099.9|86152.6|86102.6|86153.7|86103.7|86149.4|86099.4|48
1628107350000|2021-08-04 20:02:30|86152.4|86102.4|86152.2|86102.2|86153.6|86103.6|86152|86102|36
1628107360000|2021-08-04 20:02:40|86152|86102|86152.5|86102.5|86152.6|86102.6|86151.8|86101.8|13
1628107370000|2021-08-04 20:02:50|86152.4|86102.4|86151.8|86101.8|86152.7|86102.7|86151.5|86101.5|18
1628107380000|2021-08-04 20:03:00|86151.9|86101.9|86151.2|86101.2|86153.9|86103.9|86150.6|86100.6|21
1628107390000|2021-08-04 20:03:10|86151.1|86101.1|86150.5|86100.5|86152.6|86102.6|86150.5|86100.5|21
1628107400000|2021-08-04 20:03:20|86150.7|86100.7|86151.9|86101.9|86151.9|86101.9|86150.3|86100.3|15
1628107410000|2021-08-04 20:03:30|86152.9|86102.9|86146.9|86096.9|86152.9|86102.9|86146.9|86096.9|35
1628107420000|2021-08-04 20:03:40|86147.7|86097.7|86147.6|86097.6|86147.7|86097.7|86146.8|86096.8|19
1628107430000|2021-08-04 20:03:50|86147.7|86097.7|86147.6|86097.6|86149.3|86099.3|86147.6|86097.6|23
1628107440000|2021-08-04 20:04:00|86147.7|86097.7|86148.3|86098.3|86149.6|86099.6|86147|86097|20
1628107450000|2021-08-04 20:04:10|86147.8|86097.8|86148.4|86098.4|86150.8|86100.8|86147.6|86097.6|18
1628107460000|2021-08-04 20:04:20|86148.3|86098.3|86145.8|86095.8|86149.8|86099.8|86145.5|86095.5|21
1628107470000|2021-08-04 20:04:30|86146.2|86096.2|86148.6|86098.6|86150.4|86100.4|86145.5|86095.5|30
1628107480000|2021-08-04 20:04:40|86145.9|86095.9|86148.6|86098.6|86149.2|86099.2|86145.9|86095.9|35
1628107490000|2021-08-04 20:04:50|86149.1|86099.1|86151.3|86101.3|86151.5|86101.5|86149.1|86099.1|35
1628107500000|2021-08-04 20:05:00|86151.5|86101.5|86149.2|86099.2|86151.5|86101.5|86149.2|86099.2|23
1628107510000|2021-08-04 20:05:10|86149.7|86099.7|86149.7|86099.7|86151.5|86101.5|86149.6|86099.6|20
1628107520000|2021-08-04 20:05:20|86149.3|86099.3|86149.3|86099.3|86149.8|86099.8|86149.1|86099.1|17
1628107530000|2021-08-04 20:05:30|86149.2|86099.2|86148.8|86098.8|86149.9|86099.9|86148.6|86098.6|19
1628107540000|2021-08-04 20:05:40|86149.1|86099.1|86148.7|86098.7|86150.6|86100.6|86148.6|86098.6|29
1628107550000|2021-08-04 20:05:50|86148.8|86098.8|86149|86099|86149.1|86099.1|86148.5|86098.5|13
1628107560000|2021-08-04 20:06:00|86148.7|86098.7|86148.3|86098.3|86149|86099|86148.1|86098.1|17
1628107570000|2021-08-04 20:06:10|86151.4|86101.4|86149.6|86099.6|86151.4|86101.4|86149.6|86099.6|16
1628107580000|2021-08-04 20:06:20|86149.5|86099.5|86151.1|86101.1|86152.3|86102.3|86149|86099|33
1628107590000|2021-08-04 20:06:30|86152.8|86102.8|86151.2|86101.2|86152.8|86102.8|86150.3|86100.3|28
1628107600000|2021-08-04 20:06:40|86151.4|86101.4|86150.4|86100.4|86151.4|86101.4|86150.4|86100.4|18
1628107610000|2021-08-04 20:06:50|86150.5|86100.5|86152.6|86102.6|86153|86103|86150.5|86100.5|25
1628107620000|2021-08-04 20:07:00|86152.5|86102.5|86152.6|86102.6|86152.8|86102.8|86151.4|86101.4|32
1628107630000|2021-08-04 20:07:10|86152.7|86102.7|86155.4|86105.4|86155.4|86105.4|86152.6|86102.6|32
1628107640000|2021-08-04 20:07:20|86155.3|86105.3|86156.1|86106.1|86156.5|86106.5|86155.2|86105.2|21
1628107650000|2021-08-04 20:07:30|86155.5|86105.5|86160.4|86110.4|86160.5|86110.5|86155.3|86105.3|28
1628107660000|2021-08-04 20:07:40|86160.3|86110.3|86159.7|86109.7|86160.5|86110.5|86159.4|86109.4|23
1628107670000|2021-08-04 20:07:50|86159.8|86109.8|86157.8|86107.8|86159.8|86109.8|86157.8|86107.8|21
1628107680000|2021-08-04 20:08:00|86158.1|86108.1|86159|86109|86159.3|86109.3|86157.8|86107.8|14
1628107690000|2021-08-04 20:08:10|86159.3|86109.3|86159.6|86109.6|86159.6|86109.6|86158.7|86108.7|14
1628107700000|2021-08-04 20:08:20|86159.4|86109.4|86159.1|86109.1|86160.6|86110.6|86158.4|86108.4|27
1628107710000|2021-08-04 20:08:30|86159|86109|86159.5|86109.5|86159.6|86109.6|86158.9|86108.9|11
1628107720000|2021-08-04 20:08:40|86158.7|86108.7|86158.7|86108.7|86159.5|86109.5|86158.2|86108.2|19
1628107730000|2021-08-04 20:08:50|86158.8|86108.8|86152.4|86102.4|86158.9|86108.9|86152.4|86102.4|27
1628107740000|2021-08-04 20:09:00|86152.5|86102.5|86156.2|86106.2|86157.3|86107.3|86152|86102|31
1628107750000|2021-08-04 20:09:10|86156.8|86106.8|86155.3|86105.3|86156.8|86106.8|86155.2|86105.2|14
1628107760000|2021-08-04 20:09:20|86155.4|86105.4|86154.2|86104.2|86155.9|86105.9|86154.2|86104.2|27
1628107770000|2021-08-04 20:09:30|86154.5|86104.5|86152.1|86102.1|86154.8|86104.8|86151.8|86101.8|32
1628107780000|2021-08-04 20:09:40|86152|86102|86151.5|86101.5|86152.1|86102.1|86151.2|86101.2|24
1628107790000|2021-08-04 20:09:50|86151.4|86101.4|86152.2|86102.2|86153.1|86103.1|86151.4|86101.4|17
1628107800000|2021-08-04 20:10:00|86152.4|86102.4|86151.6|86101.6|86152.4|86102.4|86151.3|86101.3|14
1628107810000|2021-08-04 20:10:10|86151.9|86101.9|86152.2|86102.2|86152.5|86102.5|86151.6|86101.6|15
1628107820000|2021-08-04 20:10:20|86152.1|86102.1|86153.6|86103.6|86154.5|86104.5|86152.1|86102.1|27
1628107830000|2021-08-04 20:10:30|86153.9|86103.9|86153.4|86103.4|86154.5|86104.5|86153.3|86103.3|17
1628107840000|2021-08-04 20:10:40|86153.3|86103.3|86153.3|86103.3|86153.9|86103.9|86152.9|86102.9|16
1628107850000|2021-08-04 20:10:50|86153.7|86103.7|86153.9|86103.9|86154.7|86104.7|86153.4|86103.4|22
1628107860000|2021-08-04 20:11:00|86154.1|86104.1|86154.2|86104.2|86154.6|86104.6|86153.5|86103.5|21
1628107870000|2021-08-04 20:11:10|86154.4|86104.4|86153.7|86103.7|86156|86106|86153.7|86103.7|9
1628107880000|2021-08-04 20:11:20|86153.9|86103.9|86153.1|86103.1|86153.9|86103.9|86153|86103|10
1628107890000|2021-08-04 20:11:30|86153|86103|86153|86103|86153.8|86103.8|86152.6|86102.6|17
1628107900000|2021-08-04 20:11:40|86152.8|86102.8|86153.5|86103.5|86155|86105|86152.8|86102.8|15
1628107910000|2021-08-04 20:11:50|86153.3|86103.3|86152.2|86102.2|86153.8|86103.8|86152.1|86102.1|12
1628107920000|2021-08-04 20:12:00|86151.9|86101.9|86150.9|86100.9|86152.2|86102.2|86149.2|86099.2|29
1628107930000|2021-08-04 20:12:10|86153|86103|86154.5|86104.5|86154.5|86104.5|86152|86102|26
1628107940000|2021-08-04 20:12:20|86154.3|86104.3|86154.8|86104.8|86155.2|86105.2|86153.8|86103.8|28
1628107950000|2021-08-04 20:12:30|86154.6|86104.6|86153.4|86103.4|86155.1|86105.1|86153.4|86103.4|20
1628107960000|2021-08-04 20:12:40|86152.4|86102.4|86151.9|86101.9|86153.1|86103.1|86151.7|86101.7|17
1628107970000|2021-08-04 20:12:50|86152.2|86102.2|86151.1|86101.1|86152.2|86102.2|86149.9|86099.9|23
1628107980000|2021-08-04 20:13:00|86151|86101|86150.2|86100.2|86151|86101|86150.2|86100.2|18
1628107990000|2021-08-04 20:13:10|86150.7|86100.7|86150.6|86100.6|86150.7|86100.7|86150.4|86100.4|8
1628108000000|2021-08-04 20:13:20|86150.4|86100.4|86151.1|86101.1|86151.9|86101.9|86150|86100|13
1628108010000|2021-08-04 20:13:30|86151.3|86101.3|86148.9|86098.9|86151.3|86101.3|86148.6|86098.6|14
1628108020000|2021-08-04 20:13:40|86149|86099|86151.7|86101.7|86152.4|86102.4|86146.8|86096.8|20
1628108030000|2021-08-04 20:13:50|86151.5|86101.5|86152.6|86102.6|86152.9|86102.9|86151.1|86101.1|30
1628108040000|2021-08-04 20:14:00|86152.7|86102.7|86153.2|86103.2|86153.8|86103.8|86152.2|86102.2|16
1628108050000|2021-08-04 20:14:10|86153|86103|86153.5|86103.5|86153.8|86103.8|86152.2|86102.2|18
1628108060000|2021-08-04 20:14:20|86153.6|86103.6|86153.4|86103.4|86153.8|86103.8|86153.1|86103.1|18
1628108070000|2021-08-04 20:14:30|86153.7|86103.7|86155.3|86105.3|86155.4|86105.4|86153.6|86103.6|18
1628108080000|2021-08-04 20:14:40|86154|86104|86154.7|86104.7|86154.7|86104.7|86151.4|86101.4|35
1628108090000|2021-08-04 20:14:50|86154.6|86104.6|86154.8|86104.8|86156|86106|86154.5|86104.5|27
1628108100000|2021-08-04 20:15:00|86154.6|86104.6|86155.3|86105.3|86155.3|86105.3|86153.4|86103.4|31
1628108110000|2021-08-04 20:15:10|86155.2|86105.2|86154.9|86104.9|86155.5|86105.5|86154.4|86104.4|9
1628108120000|2021-08-04 20:15:20|86154.7|86104.7|86156.7|86106.7|86157|86107|86154.7|86104.7|17
1628108130000|2021-08-04 20:15:30|86157.3|86107.3|86157.3|86107.3|86157.5|86107.5|86157.1|86107.1|11
1628108140000|2021-08-04 20:15:40|86156.3|86106.3|86156.6|86106.6|86156.8|86106.8|86155.4|86105.4|9
1628108150000|2021-08-04 20:15:50|86156.4|86106.4|86158.1|86108.1|86158.1|86108.1|86156.4|86106.4|9
1628108160000|2021-08-04 20:16:00|86158|86108|86157.7|86107.7|86158.2|86108.2|86157.5|86107.5|7
1628108170000|2021-08-04 20:16:10|86157.8|86107.8|86157.9|86107.9|86158|86108|86157|86107|15
1628108180000|2021-08-04 20:16:20|86158.3|86108.3|86157.6|86107.6|86158.3|86108.3|86156.2|86106.2|14
1628108190000|2021-08-04 20:16:30|86156.7|86106.7|86156|86106|86157.1|86107.1|86156|86106|13
1628108200000|2021-08-04 20:16:40|86156.5|86106.5|86156.6|86106.6|86156.9|86106.9|86156|86106|26
1628108210000|2021-08-04 20:16:50|86156.3|86106.3|86156.5|86106.5|86157|86107|86156.1|86106.1|16
1628108220000|2021-08-04 20:17:00|86156.7|86106.7|86156.6|86106.6|86157|86107|86156.6|86106.6|12
1628108230000|2021-08-04 20:17:10|86156.8|86106.8|86158|86108|86158|86108|86156.8|86106.8|10
1628108240000|2021-08-04 20:17:20|86157.9|86107.9|86158|86108|86158|86108|86157.9|86107.9|2
1628108250000|2021-08-04 20:17:30|86157.5|86107.5|86156.7|86106.7|86157.5|86107.5|86156.5|86106.5|7
1628108260000|2021-08-04 20:17:40|86157.1|86107.1|86158.3|86108.3|86159.2|86109.2|86157.1|86107.1|7
1628108270000|2021-08-04 20:17:50|86158|86108|86156.5|86106.5|86158.4|86108.4|86156.4|86106.4|8
1628108280000|2021-08-04 20:18:00|86157.8|86107.8|86156.7|86106.7|86158.2|86108.2|86156.2|86106.2|8
1628108290000|2021-08-04 20:18:10|86156.9|86106.9|86157|86107|86157.6|86107.6|86156.7|86106.7|8
1628108300000|2021-08-04 20:18:20|86157.1|86107.1|86157.7|86107.7|86157.9|86107.9|86157.1|86107.1|4
1628108310000|2021-08-04 20:18:30|86158|86108|86157.8|86107.8|86158.1|86108.1|86157.4|86107.4|15
1628108320000|2021-08-04 20:18:40|86158.2|86108.2|86158.4|86108.4|86158.7|86108.7|86158.2|86108.2|4
1628108330000|2021-08-04 20:18:50|86158.5|86108.5|86158.2|86108.2|86159.4|86109.4|86157.1|86107.1|17
1628108340000|2021-08-04 20:19:00|86158|86108|86158.1|86108.1|86158.7|86108.7|86157.4|86107.4|17
1628108350000|2021-08-04 20:19:10|86157.5|86107.5|86158.2|86108.2|86158.2|86108.2|86156.9|86106.9|19
1628108360000|2021-08-04 20:19:20|86158.3|86108.3|86158.2|86108.2|86159|86109|86158.1|86108.1|9
1628108370000|2021-08-04 20:19:30|86158.4|86108.4|86158.9|86108.9|86159.8|86109.8|86158.1|86108.1|7
1628108380000|2021-08-04 20:19:40|86159|86109|86158.8|86108.8|86160.8|86110.8|86158.5|86108.5|8
1628108390000|2021-08-04 20:19:50|86159.2|86109.2|86158.2|86108.2|86159.6|86109.6|86157.9|86107.9|9
1628108400000|2021-08-04 20:20:00|86158.4|86108.4|86156.2|86106.2|86158.8|86108.8|86156|86106|29
1628108410000|2021-08-04 20:20:10|86155.8|86105.8|86155.8|86105.8|86156.3|86106.3|86155.6|86105.6|6
1628108420000|2021-08-04 20:20:20|86155.7|86105.7|86155|86105|86157|86107|86154.5|86104.5|24
1628108430000|2021-08-04 20:20:30|86154.9|86104.9|86155.6|86105.6|86157.8|86107.8|86154.9|86104.9|27
1628108440000|2021-08-04 20:20:40|86155.3|86105.3|86155.8|86105.8|86156.8|86106.8|86155.3|86105.3|28
1628108450000|2021-08-04 20:20:50|86156.6|86106.6|86156.5|86106.5|86157.4|86107.4|86154.8|86104.8|18
1628108460000|2021-08-04 20:21:00|86156.3|86106.3|86156.4|86106.4|86156.7|86106.7|86156.2|86106.2|8
1628108470000|2021-08-04 20:21:10|86156.5|86106.5|86156.1|86106.1|86157.7|86107.7|86156.1|86106.1|8
1628108480000|2021-08-04 20:21:20|86156.2|86106.2|86155.8|86105.8|86157|86107|86155.7|86105.7|7
1628108490000|2021-08-04 20:21:30|86157.8|86107.8|86156.9|86106.9|86158|86108|86156.9|86106.9|4
1628108500000|2021-08-04 20:21:40|86156.4|86106.4|86155.1|86105.1|86156.4|86106.4|86154|86104|24
1628108510000|2021-08-04 20:21:50|86154.9|86104.9|86155.4|86105.4|86155.8|86105.8|86154.3|86104.3|29
1628108520000|2021-08-04 20:22:00|86154.7|86104.7|86155|86105|86156.5|86106.5|86154.2|86104.2|22
1628108530000|2021-08-04 20:22:10|86155.5|86105.5|86156.1|86106.1|86156.8|86106.8|86155|86105|26
1628108540000|2021-08-04 20:22:20|86156.2|86106.2|86155.7|86105.7|86156.4|86106.4|86154.7|86104.7|30
1628108550000|2021-08-04 20:22:30|86155.3|86105.3|86154.5|86104.5|86155.5|86105.5|86154|86104|27
1628108560000|2021-08-04 20:22:40|86154.7|86104.7|86153.9|86103.9|86155.3|86105.3|86152.3|86102.3|31
1628108570000|2021-08-04 20:22:50|86154|86104|86154.7|86104.7|86155.3|86105.3|86153.6|86103.6|16
1628108580000|2021-08-04 20:23:00|86155.2|86105.2|86153.2|86103.2|86155.2|86105.2|86152.6|86102.6|21
1628108590000|2021-08-04 20:23:10|86153.3|86103.3|86149.7|86099.7|86153.4|86103.4|86149|86099|30
1628108600000|2021-08-04 20:23:20|86149.8|86099.8|86148.8|86098.8|86150|86100|86148.1|86098.1|20
1628108610000|2021-08-04 20:23:30|86148.3|86098.3|86150.6|86100.6|86150.6|86100.6|86148.3|86098.3|39
1628108620000|2021-08-04 20:23:40|86150.4|86100.4|86148.8|86098.8|86150.4|86100.4|86148.8|86098.8|24
1628108630000|2021-08-04 20:23:50|86148.9|86098.9|86149.6|86099.6|86150.6|86100.6|86147.9|86097.9|33
1628108640000|2021-08-04 20:24:00|86149.5|86099.5|86146.7|86096.7|86149.5|86099.5|86144|86094|30
1628108650000|2021-08-04 20:24:10|86145.2|86095.2|86147.3|86097.3|86147.6|86097.6|86144.4|86094.4|35
1628108660000|2021-08-04 20:24:20|86147.2|86097.2|86148|86098|86148.5|86098.5|86146.5|86096.5|27
1628108670000|2021-08-04 20:24:30|86147.5|86097.5|86149.2|86099.2|86153|86103|86147.5|86097.5|44
1628108680000|2021-08-04 20:24:40|86149.1|86099.1|86150|86100|86152|86102|86148.7|86098.7|42
1628108690000|2021-08-04 20:24:50|86149.9|86099.9|86149.5|86099.5|86150.2|86100.2|86149.5|86099.5|8
1628108700000|2021-08-04 20:25:00|86149.2|86099.2|86150.6|86100.6|86153.6|86103.6|86148.9|86098.9|32
1628108710000|2021-08-04 20:25:10|86149.9|86099.9|86151.3|86101.3|86152.8|86102.8|86149.8|86099.8|43
1628108720000|2021-08-04 20:25:20|86151.2|86101.2|86151.2|86101.2|86152.9|86102.9|86150.4|86100.4|26
1628108730000|2021-08-04 20:25:30|86151.5|86101.5|86150.4|86100.4|86151.6|86101.6|86148.9|86098.9|21
1628108740000|2021-08-04 20:25:40|86149.4|86099.4|86148.7|86098.7|86149.4|86099.4|86148.1|86098.1|14
1628108750000|2021-08-04 20:25:50|86149.9|86099.9|86147.2|86097.2|86150.6|86100.6|86146.7|86096.7|30
1628108760000|2021-08-04 20:26:00|86147.4|86097.4|86147.8|86097.8|86149.1|86099.1|86146.8|86096.8|16
1628108770000|2021-08-04 20:26:10|86147.6|86097.6|86147.6|86097.6|86147.8|86097.8|86146.8|86096.8|13
1628108780000|2021-08-04 20:26:20|86148|86098|86148.9|86098.9|86148.9|86098.9|86147|86097|19
1628108790000|2021-08-04 20:26:30|86148.8|86098.8|86152.3|86102.3|86154.1|86104.1|86148.3|86098.3|31
1628108800000|2021-08-04 20:26:40|86152.5|86102.5|86159.8|86109.8|86160|86110|86152.2|86102.2|17
1628108810000|2021-08-04 20:26:50|86159|86109|86158.4|86108.4|86159.2|86109.2|86157.7|86107.7|21
1628108820000|2021-08-04 20:27:00|86158.1|86108.1|86158.4|86108.4|86158.8|86108.8|86157.8|86107.8|20
1628108830000|2021-08-04 20:27:10|86158.2|86108.2|86158.6|86108.6|86159.6|86109.6|86158.2|86108.2|14
1628108840000|2021-08-04 20:27:20|86158.1|86108.1|86158.2|86108.2|86159.1|86109.1|86157.5|86107.5|27
1628108850000|2021-08-04 20:27:30|86158.3|86108.3|86157.8|86107.8|86158.7|86108.7|86157.3|86107.3|24
1628108860000|2021-08-04 20:27:40|86157.7|86107.7|86158.4|86108.4|86158.8|86108.8|86157.5|86107.5|22
1628108870000|2021-08-04 20:27:50|86158.2|86108.2|86158|86108|86158.4|86108.4|86157.9|86107.9|13
1628108880000|2021-08-04 20:28:00|86157.8|86107.8|86158.5|86108.5|86159.3|86109.3|86157.7|86107.7|28
1628108890000|2021-08-04 20:28:10|86158.3|86108.3|86157.1|86107.1|86159|86109|86157.1|86107.1|17
1628108900000|2021-08-04 20:28:20|86157.6|86107.6|86157.5|86107.5|86159.1|86109.1|86157|86107|26
1628108910000|2021-08-04 20:28:30|86157.6|86107.6|86156.5|86106.5|86158.3|86108.3|86154.5|86104.5|26
1628108920000|2021-08-04 20:28:40|86155.7|86105.7|86155.8|86105.8|86156.1|86106.1|86155.6|86105.6|10
1628108930000|2021-08-04 20:28:50|86156.3|86106.3|86155.6|86105.6|86156.8|86106.8|86155.6|86105.6|20
1628108940000|2021-08-04 20:29:00|86155.9|86105.9|86153|86103|86156.8|86106.8|86153|86103|29
1628108950000|2021-08-04 20:29:10|86152.7|86102.7|86152|86102|86154.9|86104.9|86150.8|86100.8|48
1628108960000|2021-08-04 20:29:20|86152.6|86102.6|86152.2|86102.2|86153.2|86103.2|86151|86101|41
1628108970000|2021-08-04 20:29:30|86152.8|86102.8|86151.9|86101.9|86152.8|86102.8|86151.3|86101.3|22
1628108980000|2021-08-04 20:29:40|86152.1|86102.1|86151.8|86101.8|86152.9|86102.9|86150.5|86100.5|33
1628108990000|2021-08-04 20:29:50|86151.1|86101.1|86150.7|86100.7|86153.2|86103.2|86150.7|86100.7|17
1628109000000|2021-08-04 20:30:00|86150.9|86100.9|86150.6|86100.6|86151.7|86101.7|86150.2|86100.2|20
1628109010000|2021-08-04 20:30:10|86151.5|86101.5|86151.2|86101.2|86151.5|86101.5|86150.8|86100.8|11
1628109020000|2021-08-04 20:30:20|86150.7|86100.7|86149.2|86099.2|86151|86101|86149|86099|19
1628109030000|2021-08-04 20:30:30|86151|86101|86151.9|86101.9|86152|86102|86150.8|86100.8|36
1628109040000|2021-08-04 20:30:40|86152|86102|86152|86102|86152.9|86102.9|86151.3|86101.3|25
1628109050000|2021-08-04 20:30:50|86152.3|86102.3|86157.9|86107.9|86157.9|86107.9|86151.6|86101.6|39
1628109060000|2021-08-04 20:31:00|86157.6|86107.6|86157.8|86107.8|86158.4|86108.4|86157|86107|13
1628109070000|2021-08-04 20:31:10|86157.3|86107.3|86156.6|86106.6|86158.1|86108.1|86156.5|86106.5|14
1628109080000|2021-08-04 20:31:20|86157|86107|86158.9|86108.9|86159.5|86109.5|86156.6|86106.6|19
1628109090000|2021-08-04 20:31:30|86159.2|86109.2|86158.7|86108.7|86159.8|86109.8|86157.4|86107.4|15
1628109100000|2021-08-04 20:31:40|86159.1|86109.1|86157.9|86107.9|86159.2|86109.2|86157.8|86107.8|15
1628109110000|2021-08-04 20:31:50|86158.2|86108.2|86157.7|86107.7|86158.6|86108.6|86157.7|86107.7|16
1628109120000|2021-08-04 20:32:00|86157.6|86107.6|86158.8|86108.8|86160.6|86110.6|86157.6|86107.6|14
1628109130000|2021-08-04 20:32:10|86159.1|86109.1|86158.4|86108.4|86160.1|86110.1|86157.8|86107.8|15
1628109140000|2021-08-04 20:32:20|86159|86109|86160.9|86110.9|86160.9|86110.9|86158.1|86108.1|18
1628109150000|2021-08-04 20:32:30|86161.1|86111.1|86158.3|86108.3|86161.1|86111.1|86157.5|86107.5|8
1628109160000|2021-08-04 20:32:40|86158.5|86108.5|86159.7|86109.7|86159.7|86109.7|86158.5|86108.5|9
1628109170000|2021-08-04 20:32:50|86160.8|86110.8|86159.5|86109.5|86162|86112|86159.5|86109.5|12
1628109180000|2021-08-04 20:33:00|86159.4|86109.4|86159.3|86109.3|86160.7|86110.7|86159.2|86109.2|18
1628109190000|2021-08-04 20:33:10|86159.9|86109.9|86159.9|86109.9|86160.5|86110.5|86159.5|86109.5|9
1628109200000|2021-08-04 20:33:20|86159.8|86109.8|86157.5|86107.5|86161.1|86111.1|86157.5|86107.5|10
1628109210000|2021-08-04 20:33:30|86158.3|86108.3|86160|86110|86161|86111|86158.3|86108.3|18
1628109220000|2021-08-04 20:33:40|86159.4|86109.4|86158.8|86108.8|86161.4|86111.4|86158.8|86108.8|18
1628109230000|2021-08-04 20:33:50|86159.7|86109.7|86162|86112|86162.4|86112.4|86158.5|86108.5|38
1628109240000|2021-08-04 20:34:00|86162.1|86112.1|86163.9|86113.9|86163.9|86113.9|86160.3|86110.3|40
1628109250000|2021-08-04 20:34:10|86163.6|86113.6|86163.4|86113.4|86164|86114|86163.4|86113.4|16
1628109260000|2021-08-04 20:34:20|86163.5|86113.5|86165.1|86115.1|86165.1|86115.1|86163.4|86113.4|11
1628109270000|2021-08-04 20:34:30|86163.9|86113.9|86163.8|86113.8|86164.4|86114.4|86163.3|86113.3|6
1628109280000|2021-08-04 20:34:40|86164|86114|86163.7|86113.7|86165.3|86115.3|86162.1|86112.1|30
1628109290000|2021-08-04 20:34:50|86163.8|86113.8|86164.2|86114.2|86164.4|86114.4|86163.7|86113.7|9
1628109300000|2021-08-04 20:35:00|86164.4|86114.4|86165.3|86115.3|86165.3|86115.3|86162.7|86112.7|24
1628109310000|2021-08-04 20:35:10|86165.2|86115.2|86164.7|86114.7|86165.2|86115.2|86164.6|86114.6|13
1628109320000|2021-08-04 20:35:20|86164.2|86114.2|86164.2|86114.2|86164.6|86114.6|86164.2|86114.2|5
1628109330000|2021-08-04 20:35:30|86165.3|86115.3|86164.8|86114.8|86165.9|86115.9|86163|86113|19
1628109340000|2021-08-04 20:35:40|86163.8|86113.8|86161.6|86111.6|86165.4|86115.4|86158.6|86108.6|33
1628109350000|2021-08-04 20:35:50|86162|86112|86159.4|86109.4|86162.4|86112.4|86159.4|86109.4|49
1628109360000|2021-08-04 20:36:00|86160.1|86110.1|86161.2|86111.2|86162.1|86112.1|86159.6|86109.6|40
1628109370000|2021-08-04 20:36:10|86161.8|86111.8|86160|86110|86162.2|86112.2|86159.1|86109.1|45
1628109380000|2021-08-04 20:36:20|86160.1|86110.1|86160.1|86110.1|86160.6|86110.6|86159.3|86109.3|36
1628109390000|2021-08-04 20:36:30|86160|86110|86160.5|86110.5|86160.7|86110.7|86158.9|86108.9|23
1628109400000|2021-08-04 20:36:40|86160.4|86110.4|86160.3|86110.3|86160.7|86110.7|86160.1|86110.1|13
1628109410000|2021-08-04 20:36:50|86160.2|86110.2|86160.1|86110.1|86161.3|86111.3|86159.8|86109.8|14
1628109420000|2021-08-04 20:37:00|86160.2|86110.2|86160.4|86110.4|86161.7|86111.7|86159.7|86109.7|31
1628109430000|2021-08-04 20:37:10|86160.6|86110.6|86159.9|86109.9|86160.7|86110.7|86159.4|86109.4|11
1628109440000|2021-08-04 20:37:20|86160.3|86110.3|86160.8|86110.8|86161.4|86111.4|86159.8|86109.8|13
1628109450000|2021-08-04 20:37:30|86160.9|86110.9|86160.3|86110.3|86161.5|86111.5|86159|86109|32
1628109460000|2021-08-04 20:37:40|86160.4|86110.4|86160.2|86110.2|86160.6|86110.6|86159.9|86109.9|14
1628109470000|2021-08-04 20:37:50|86160.3|86110.3|86160.1|86110.1|86161.7|86111.7|86159.1|86109.1|19
1628109480000|2021-08-04 20:38:00|86160|86110|86160.4|86110.4|86161.5|86111.5|86158.8|86108.8|18
1628109490000|2021-08-04 20:38:10|86160.7|86110.7|86160.4|86110.4|86161.1|86111.1|86160.4|86110.4|9
1628109500000|2021-08-04 20:38:20|86160.9|86110.9|86160.3|86110.3|86161.1|86111.1|86159|86109|21
1628109510000|2021-08-04 20:38:30|86160.2|86110.2|86161.3|86111.3|86161.3|86111.3|86159|86109|29
1628109520000|2021-08-04 20:38:40|86161.1|86111.1|86159.9|86109.9|86161.1|86111.1|86159.5|86109.5|31
1628109530000|2021-08-04 20:38:50|86160|86110|86161.6|86111.6|86162.3|86112.3|86159.8|86109.8|20
1628109540000|2021-08-04 20:39:00|86161.5|86111.5|86160.2|86110.2|86162.8|86112.8|86159.6|86109.6|38
1628109550000|2021-08-04 20:39:10|86160.1|86110.1|86161.7|86111.7|86161.7|86111.7|86159.2|86109.2|41
1628109560000|2021-08-04 20:39:20|86161|86111|86161.1|86111.1|86161.2|86111.2|86159.2|86109.2|29
1628109570000|2021-08-04 20:39:30|86160.8|86110.8|86159.3|86109.3|86161.4|86111.4|86158.4|86108.4|36
1628109580000|2021-08-04 20:39:40|86159.4|86109.4|86159|86109|86159.8|86109.8|86158.7|86108.7|30
1628109590000|2021-08-04 20:39:50|86160|86110|86158.8|86108.8|86160.4|86110.4|86158.1|86108.1|39
1628109600000|2021-08-04 20:40:00|86159.7|86109.7|86162.2|86112.2|86163.6|86113.6|86158|86108|54
1628109610000|2021-08-04 20:40:10|86162.3|86112.3|86163.2|86113.2|86163.5|86113.5|86160.2|86110.2|40
1628109620000|2021-08-04 20:40:20|86162.9|86112.9|86161.9|86111.9|86163.7|86113.7|86161.3|86111.3|30
1628109630000|2021-08-04 20:40:30|86160.8|86110.8|86162.2|86112.2|86162.3|86112.3|86160.8|86110.8|19
1628109640000|2021-08-04 20:40:40|86162|86112|86161.3|86111.3|86162.4|86112.4|86160|86110|18
1628109650000|2021-08-04 20:40:50|86161.4|86111.4|86161.1|86111.1|86162|86112|86160.8|86110.8|20
1628109660000|2021-08-04 20:41:00|86161|86111|86160.8|86110.8|86162.3|86112.3|86159.7|86109.7|30
1628109670000|2021-08-04 20:41:10|86161.2|86111.2|86161.3|86111.3|86163.3|86113.3|86160.6|86110.6|38
1628109680000|2021-08-04 20:41:20|86161.5|86111.5|86161.2|86111.2|86163.2|86113.2|86160.4|86110.4|44
1628109690000|2021-08-04 20:41:30|86160.2|86110.2|86161.3|86111.3|86162.1|86112.1|86159.6|86109.6|31
1628109700000|2021-08-04 20:41:40|86161.4|86111.4|86161.2|86111.2|86161.6|86111.6|86161|86111|33
1628109710000|2021-08-04 20:41:50|86161|86111|86161.2|86111.2|86161.6|86111.6|86159.9|86109.9|24
1628109720000|2021-08-04 20:42:00|86161.1|86111.1|86161.2|86111.2|86161.6|86111.6|86160.2|86110.2|34
1628109730000|2021-08-04 20:42:10|86161.4|86111.4|86160.4|86110.4|86162.1|86112.1|86158.9|86108.9|26
1628109740000|2021-08-04 20:42:20|86160.3|86110.3|86160.4|86110.4|86161.5|86111.5|86159.1|86109.1|15
1628109750000|2021-08-04 20:42:30|86160.3|86110.3|86161.5|86111.5|86161.5|86111.5|86159.3|86109.3|19
1628109760000|2021-08-04 20:42:40|86161.7|86111.7|86161.5|86111.5|86162|86112|86160.9|86110.9|22
1628109770000|2021-08-04 20:42:50|86161.2|86111.2|86160.5|86110.5|86161.2|86111.2|86160.5|86110.5|7
1628109780000|2021-08-04 20:43:00|86160.4|86110.4|86161.8|86111.8|86163.3|86113.3|86160.4|86110.4|32
1628109790000|2021-08-04 20:43:10|86162.3|86112.3|86163.7|86113.7|86163.7|86113.7|86162|86112|25
1628109800000|2021-08-04 20:43:20|86163.9|86113.9|86162.9|86112.9|86164.1|86114.1|86162.3|86112.3|18
1628109810000|2021-08-04 20:43:30|86162.8|86112.8|86163.4|86113.4|86163.8|86113.8|86162.8|86112.8|18
1628109820000|2021-08-04 20:43:40|86163.3|86113.3|86162.4|86112.4|86163.3|86113.3|86161.2|86111.2|23
1628109830000|2021-08-04 20:43:50|86162.3|86112.3|86157.8|86107.8|86162.9|86112.9|86157.4|86107.4|18
1628109840000|2021-08-04 20:44:00|86158|86108|86158.6|86108.6|86160.3|86110.3|86157.8|86107.8|23
1628109850000|2021-08-04 20:44:10|86158.8|86108.8|86158.5|86108.5|86159.5|86109.5|86156.9|86106.9|22
1628109860000|2021-08-04 20:44:20|86158.7|86108.7|86159.2|86109.2|86159.7|86109.7|86157.4|86107.4|41
1628109870000|2021-08-04 20:44:30|86159|86109|86158|86108|86159|86109|86156.4|86106.4|39
1628109880000|2021-08-04 20:44:40|86157.9|86107.9|86157.6|86107.6|86158.7|86108.7|86156|86106|43
1628109890000|2021-08-04 20:44:50|86155.9|86105.9|86155.1|86105.1|86156.1|86106.1|86153.7|86103.7|43
1628109900000|2021-08-04 20:45:00|86154|86104|86155.8|86105.8|86156.9|86106.9|86153.6|86103.6|43
1628109910000|2021-08-04 20:45:10|86156|86106|86155.7|86105.7|86156.3|86106.3|86154.8|86104.8|20
1628109920000|2021-08-04 20:45:20|86155.6|86105.6|86155.7|86105.7|86156|86106|86155.6|86105.6|8
1628109930000|2021-08-04 20:45:30|86156.2|86106.2|86156.4|86106.4|86156.8|86106.8|86154.7|86104.7|19
1628109940000|2021-08-04 20:45:40|86156|86106|86157.2|86107.2|86157.4|86107.4|86154.9|86104.9|11
1628109950000|2021-08-04 20:45:50|86156.5|86106.5|86156.7|86106.7|86157.2|86107.2|86155|86105|16
1628109960000|2021-08-04 20:46:00|86156.6|86106.6|86156.5|86106.5|86157.1|86107.1|86155.4|86105.4|10
1628109970000|2021-08-04 20:46:10|86156.2|86106.2|86156.4|86106.4|86156.4|86106.4|86155|86105|9
1628109980000|2021-08-04 20:46:20|86156.1|86106.1|86156|86106|86156.5|86106.5|86154.8|86104.8|12
1628109990000|2021-08-04 20:46:30|86156.7|86106.7|86157.1|86107.1|86157.1|86107.1|86154.4|86104.4|21
1628110000000|2021-08-04 20:46:40|86157.2|86107.2|86157.1|86107.1|86157.3|86107.3|86153.9|86103.9|16
1628110010000|2021-08-04 20:46:50|86156.6|86106.6|86155.9|86105.9|86157.5|86107.5|86154.7|86104.7|10
1628110020000|2021-08-04 20:47:00|86156|86106|86156.5|86106.5|86157.4|86107.4|86155.1|86105.1|22
1628110030000|2021-08-04 20:47:10|86156.4|86106.4|86155.8|86105.8|86156.4|86106.4|86154.5|86104.5|11
1628110040000|2021-08-04 20:47:20|86155.7|86105.7|86156.7|86106.7|86157.9|86107.9|86155.7|86105.7|11
1628110050000|2021-08-04 20:47:30|86156.5|86106.5|86156.4|86106.4|86156.7|86106.7|86156.4|86106.4|6
1628110060000|2021-08-04 20:47:40|86156.5|86106.5|86155.3|86105.3|86156.5|86106.5|86153.9|86103.9|9
1628110070000|2021-08-04 20:47:50|86155.8|86105.8|86154.2|86104.2|86155.8|86105.8|86152.3|86102.3|23
1628110080000|2021-08-04 20:48:00|86154.6|86104.6|86150.4|86100.4|86154.9|86104.9|86150.4|86100.4|31
1628110090000|2021-08-04 20:48:10|86150.6|86100.6|86150.1|86100.1|86152.7|86102.7|86150.1|86100.1|26
1628110100000|2021-08-04 20:48:20|86150|86100|86152.1|86102.1|86152.2|86102.2|86150|86100|29
1628110110000|2021-08-04 20:48:30|86152|86102|86152.4|86102.4|86152.4|86102.4|86151.9|86101.9|12
1628110120000|2021-08-04 20:48:40|86151.8|86101.8|86152.9|86102.9|86153.4|86103.4|86151.6|86101.6|13
1628110130000|2021-08-04 20:48:50|86153|86103|86154.2|86104.2|86154.2|86104.2|86152.2|86102.2|13
1628110140000|2021-08-04 20:49:00|86153.7|86103.7|86154.4|86104.4|86154.6|86104.6|86152.9|86102.9|23
1628110150000|2021-08-04 20:49:10|86154.9|86104.9|86153.1|86103.1|86154.9|86104.9|86151.5|86101.5|29
1628110160000|2021-08-04 20:49:20|86153|86103|86153.1|86103.1|86153.3|86103.3|86151.2|86101.2|24
1628110170000|2021-08-04 20:49:30|86153|86103|86152.5|86102.5|86153|86103|86152.2|86102.2|18
1628110180000|2021-08-04 20:49:40|86152.6|86102.6|86152.7|86102.7|86152.9|86102.9|86152.5|86102.5|12
1628110190000|2021-08-04 20:49:50|86152.6|86102.6|86152.3|86102.3|86152.8|86102.8|86151.8|86101.8|12
1628110200000|2021-08-04 20:50:00|86152.4|86102.4|86153.4|86103.4|86154|86104|86151.1|86101.1|50
1628110210000|2021-08-04 20:50:10|86153.3|86103.3|86152|86102|86154.2|86104.2|86151.2|86101.2|36
1628110220000|2021-08-04 20:50:20|86152.8|86102.8|86155.5|86105.5|86155.8|86105.8|86152.1|86102.1|27
1628110230000|2021-08-04 20:50:30|86155.6|86105.6|86154.9|86104.9|86156.1|86106.1|86154.2|86104.2|20
1628110240000|2021-08-04 20:50:40|86154.3|86104.3|86154.8|86104.8|86156|86106|86153.3|86103.3|26
1628110250000|2021-08-04 20:50:50|86154.9|86104.9|86156.5|86106.5|86156.5|86106.5|86153.6|86103.6|34
1628110260000|2021-08-04 20:51:00|86156.7|86106.7|86156.1|86106.1|86157.3|86107.3|86154.5|86104.5|51
1628110270000|2021-08-04 20:51:10|86155.1|86105.1|86156.4|86106.4|86156.6|86106.6|86154.6|86104.6|15
1628110280000|2021-08-04 20:51:20|86156.2|86106.2|86155.6|86105.6|86156.6|86106.6|86154.9|86104.9|33
1628110290000|2021-08-04 20:51:30|86155.3|86105.3|86156.2|86106.2|86157.6|86107.6|86153.3|86103.3|30
1628110300000|2021-08-04 20:51:40|86156.4|86106.4|86156.1|86106.1|86158|86108|86155.6|86105.6|29
1628110310000|2021-08-04 20:51:50|86156.4|86106.4|86158.6|86108.6|86158.7|86108.7|86156.4|86106.4|11
1628110320000|2021-08-04 20:52:00|86158.7|86108.7|86157.9|86107.9|86159.2|86109.2|86157.3|86107.3|23
1628110330000|2021-08-04 20:52:10|86158.2|86108.2|86158.6|86108.6|86159|86109|86158.1|86108.1|10
1628110340000|2021-08-04 20:52:20|86158.7|86108.7|86155.3|86105.3|86158.7|86108.7|86154.1|86104.1|32
1628110350000|2021-08-04 20:52:30|86155.2|86105.2|86155.2|86105.2|86155.6|86105.6|86153.7|86103.7|44
1628110360000|2021-08-04 20:52:40|86155|86105|86153.3|86103.3|86155.7|86105.7|86153.3|86103.3|41
1628110370000|2021-08-04 20:52:50|86153.4|86103.4|86150.5|86100.5|86154.4|86104.4|86148.4|86098.4|56
1628110380000|2021-08-04 20:53:00|86150.7|86100.7|86154.6|86104.6|86155.6|86105.6|86149.3|86099.3|63
1628110390000|2021-08-04 20:53:10|86154.1|86104.1|86152.8|86102.8|86156.3|86106.3|86150.6|86100.6|66
1628110400000|2021-08-04 20:53:20|86152.7|86102.7|86151.6|86101.6|86153.6|86103.6|86149.4|86099.4|64
1628110410000|2021-08-04 20:53:30|86151.5|86101.5|86150.9|86100.9|86153.4|86103.4|86149.6|86099.6|51
1628110420000|2021-08-04 20:53:40|86151.2|86101.2|86152|86102|86153.5|86103.5|86150.2|86100.2|57
1628110430000|2021-08-04 20:53:50|86151.2|86101.2|86149.3|86099.3|86152.8|86102.8|86148.9|86098.9|58
1628110440000|2021-08-04 20:54:00|86149.4|86099.4|86150.2|86100.2|86152.8|86102.8|86148.3|86098.3|64
1628110450000|2021-08-04 20:54:10|86149.6|86099.6|86150.3|86100.3|86153|86103|86147.2|86097.2|65
1628110460000|2021-08-04 20:54:20|86150.8|86100.8|86150.5|86100.5|86152.3|86102.3|86149.1|86099.1|49
1628110470000|2021-08-04 20:54:30|86151|86101|86148.1|86098.1|86151.3|86101.3|86144.8|86094.8|61
1628110480000|2021-08-04 20:54:40|86147.4|86097.4|86145.5|86095.5|86148.3|86098.3|86145.5|86095.5|30
1628110490000|2021-08-04 20:54:50|86145.6|86095.6|86144.5|86094.5|86147.7|86097.7|86143.5|86093.5|39
1628110500000|2021-08-04 20:55:00|86143.7|86093.7|86130.8|86080.8|86146.3|86096.3|86126.9|86076.9|57
1628110510000|2021-08-04 20:55:10|86130.4|86080.4|86131.2|86081.2|86139.9|86081.2|86130.1|86069.9|14
1628110520000|2021-08-04 20:55:20|86130.9|86080.9|86128.5|86078.5|86131.2|86081.2|86126.8|86076.8|16
1628110530000|2021-08-04 20:55:30|86128.3|86078.3|86132.5|86082.5|86132.7|86082.7|86128.1|86078.1|13
1628110540000|2021-08-04 20:55:40|86132.8|86082.8|86128.1|86078.1|86132.8|86082.8|86124.8|86074.8|5
1628110550000|2021-08-04 20:55:50|86130.4|86080.4|86132.3|86082.3|86132.6|86082.6|86130.1|86080.1|9
1628110560000|2021-08-04 20:56:00|86131.7|86081.7|86131|86081|86132.4|86082.4|86123.9|86073.9|12
1628110570000|2021-08-04 20:56:10|86132.6|86082.6|86134.8|86084.8|86135.8|86085.8|86131.8|86081.8|13
1628110580000|2021-08-04 20:56:20|86122.5|86072.5|86130.2|86080.2|86132.7|86082.7|86122.5|86072.5|9
1628110590000|2021-08-04 20:56:30|86131.7|86081.7|86133.8|86083.8|86134.5|86084.5|86131.7|86081.7|15
1628110600000|2021-08-04 20:56:40|86133.9|86083.9|86133.6|86083.6|86134.2|86084.2|86133.6|86083.6|6
1628110610000|2021-08-04 20:56:50|86126.2|86076.2|86132.5|86082.5|86132.5|86082.5|86126.2|86076.2|9
1628110620000|2021-08-04 20:57:00|86131|86081|86130.4|86080.4|86132.9|86082.9|86128.6|86078.6|40
1628110630000|2021-08-04 20:57:10|86130.6|86080.6|86130.8|86080.8|86130.9|86080.9|86128|86078|10
1628110640000|2021-08-04 20:57:20|86130.6|86080.6|86140.8|86070.3|86141.6|86080.6|86128|86069.9|9
1628110650000|2021-08-04 20:57:30|86139.7|86067.3|86129.7|86079.7|86139.7|86079.7|86128.9|86067.3|11
1628110660000|2021-08-04 20:57:40|86129.9|86079.9|86132|86082|86132|86082|86129.9|86079.9|10
1628110670000|2021-08-04 20:57:50|86132.1|86082.1|86149.6|86065.8|86149.6|86082.1|86131.4|86065.8|8
1628110680000|2021-08-04 20:58:00|86151.3|86065.1|86131.7|86081.7|86151.3|86081.9|86130.3|86063.1|19
1628110690000|2021-08-04 20:58:10|86142.3|86070.8|86131.9|86081.9|86142.7|86083.2|86130.9|86070.4|22
1628110700000|2021-08-04 20:58:20|86139.2|86067.5|86133.1|86083.1|86141.7|86084|86129|86067.5|17
1628110710000|2021-08-04 20:58:30|86135.5|86085.5|86131.9|86081.9|86135.5|86085.5|86131.9|86081.9|21
1628110720000|2021-08-04 20:58:40|86132|86082|86131.5|86081.5|86141.2|86082|86130.9|86071.1|9
1628110730000|2021-08-04 20:58:50|86127.3|86077.3|86141|86066.3|86145.7|86079.9|86127.3|86064|13
1628110740000|2021-08-04 20:59:00|86140.4|86066.4|86129.7|86079.7|86142.2|86081.3|86128.7|86065.9|18
1628110750000|2021-08-04 20:59:10|86128.9|86078.9|86131.4|86081.4|86131.8|86081.8|86128.9|86078.9|15
1628110760000|2021-08-04 20:59:20|86130.8|86080.8|86141|86066.1|86144.4|86083|86130.6|86063.2|16
1628110770000|2021-08-04 20:59:30|86131.6|86068.2|86132.2|86082.2|86132.3|86082.3|86131.4|86068.2|8
1628110780000|2021-08-04 20:59:40|86131.8|86081.8|86130.9|86080.9|86132.2|86082.2|86130.9|86080.9|5
1628110790000|2021-08-04 20:59:50|86131.9|86081.9|86134.7|86084.7|86153.5|86087.2|86130.2|86065.9|22
1628110800000|2021-08-04 21:00:00|86144.3|86070.4|86140.9|86069.4|86144.9|86071.1|86140.5|86068.9|12
1628110810000|2021-08-04 21:00:10|86129.1|86079.1|86142.4|86069.3|86143|86079.1|86129.1|86069.3|3
1628110820000|2021-08-04 21:00:20|86144.6|86061.9|86146.8|86063|86146.8|86063|86144.6|86060.7|4
1628110830000|2021-08-04 21:00:30|86147.2|86063.3|86147.2|86063.3|86147.2|86063.3|86147.2|86063.3|1
1628110840000|2021-08-04 21:00:40|86145.1|86062.9|86148.1|86057.4|86148.1|86063.9|86144.4|86057.4|3
1628110850000|2021-08-04 21:00:50|86149.2|86058.5|86151.2|86055.5|86151.2|86058.5|86149.2|86055.5|2
1628110860000|2021-08-04 21:01:00|86150.2|86057.2|86150.1|86057.2|86150.2|86057.2|86150.1|86057.2|2
1628110870000|2021-08-04 21:01:10|86149|86056.4|86144.3|86058.3|86149|86058.9|86144.3|86056.4|5
1628110880000|2021-08-04 21:01:20|86144.2|86058.2|86140.3|86062.9|86144.2|86062.9|86140.3|86058.2|2
1628110890000|2021-08-04 21:01:30|86140.6|86061.7|86140.3|86062.9|86140.6|86063.2|86140.3|86061.7|3
1628110900000|2021-08-04 21:01:40|86140.6|86063.2|86139.3|86062.2|86140.6|86063.2|86139.2|86062.2|4
1628110920000|2021-08-04 21:02:00|86139.7|86062.6|86139.3|86062.2|86139.7|86062.6|86139.3|86062.2|2
1628110930000|2021-08-04 21:02:10|86139.2|86062.4|86139.2|86062.4|86139.2|86062.4|86139.2|86062.4|1
1628110940000|2021-08-04 21:02:20|86139.6|86062.7|86139.2|86062.4|86139.6|86062.7|86139.2|86062.4|2
1628110950000|2021-08-04 21:02:30|86139.1|86062.5|86143.8|86061.3|86143.8|86062.5|86139.1|86061.3|2
1628110960000|2021-08-04 21:02:40|86145.3|86056.4|86144.9|86057.1|86145.3|86057.1|86144.9|86056.4|2
1628110980000|2021-08-04 21:03:00|86145.5|86055.6|86146.4|86055.2|86146.4|86055.6|86145.5|86054.6|4
1628110990000|2021-08-04 21:03:10|86145.2|86055.8|86145.5|86056.3|86145.5|86056.3|86145.2|86055.7|5
1628111000000|2021-08-04 21:03:20|86145.2|86055.7|86145.5|86056.3|86145.5|86056.3|86145.2|86055.7|4
1628111010000|2021-08-04 21:03:30|86145.2|86055.7|86146.4|86055.1|86146.4|86055.7|86145.2|86054.5|5
1628111030000|2021-08-04 21:03:50|86145.6|86055.5|86145.6|86055.5|86145.6|86055.5|86145.6|86055.5|1
1628111040000|2021-08-04 21:04:00|86145.5|86055.6|86145.5|86055.6|86145.5|86055.6|86145.5|86055.6|1
1628111050000|2021-08-04 21:04:10|86145.6|86055.5|86145.6|86055.5|86145.6|86055.6|86145.5|86055.5|3
1628111060000|2021-08-04 21:04:20|86144.3|86056.2|86145.6|86055.5|86145.6|86056.8|86144.3|86055.5|3
1628111080000|2021-08-04 21:04:40|86146|86051.8|86146|86051.8|86146|86051.8|86146|86051.8|1
1628111090000|2021-08-04 21:04:50|86145.5|86048.7|86147|86051.6|86147|86051.6|86145.5|86048.7|2
1628111100000|2021-08-04 21:05:00|86147.1|86073.2|86148.1|86066.6|86160.3|86073.2|86145|86056.3|13
1628111110000|2021-08-04 21:05:10|86140.3|86055.9|86142.7|86068.5|86145.3|86068.5|86139.8|86055.9|7
1628111120000|2021-08-04 21:05:20|86143.2|86063.9|86143.2|86063.9|86143.2|86063.9|86143.2|86063.9|1
1628111130000|2021-08-04 21:05:30|86136|86054.2|86136.5|86057.3|86136.5|86057.3|86136|86054.2|2
1628111140000|2021-08-04 21:05:40|86134.3|86045.1|86134.3|86045.1|86134.3|86045.1|86134.3|86045.1|1
1628111160000|2021-08-04 21:06:00|86159.4|86055.4|86159.4|86055.4|86159.4|86055.4|86159.4|86055.4|1
1628111170000|2021-08-04 21:06:10|86144.3|86040.3|86157.1|86053.1|86158.1|86054.1|86144.3|86040.3|6
1628111180000|2021-08-04 21:06:20|86159.4|86055.4|86157.5|86053.5|86159.4|86055.4|86156.2|86052.2|4
1628111190000|2021-08-04 21:06:30|86144.3|86040.3|86156.2|86052.2|86157.7|86053.7|86144.3|86040.3|5
1628111200000|2021-08-04 21:06:40|86157.1|86053.1|86154.8|86050.8|86158.1|86054.1|86154.8|86050.8|3
1628111210000|2021-08-04 21:06:50|86154.9|86050.9|86150|86046|86154.9|86050.9|86146.3|86042.3|4
1628111220000|2021-08-04 21:07:00|86150.6|86046.6|86156.9|86052.9|86158.1|86054.1|86150.6|86046.6|6
1628111230000|2021-08-04 21:07:10|86161.8|86057.8|86153.7|86049.7|86161.8|86057.8|86148.5|86044.5|4
1628111240000|2021-08-04 21:07:20|86155.7|86051.7|86155.7|86051.7|86155.7|86051.7|86155.7|86051.7|1
1628111250000|2021-08-04 21:07:30|86144.3|86040.3|86149.3|86045.3|86149.3|86045.3|86144.3|86040.3|2
1628111260000|2021-08-04 21:07:40|86159.4|86055.4|86157.7|86053.7|86159.4|86055.4|86157.7|86053.7|2
1628111270000|2021-08-04 21:07:50|86158.3|86054.3|86158.3|86054.3|86158.3|86054.3|86158.3|86054.3|1
1628111280000|2021-08-04 21:08:00|86143.9|86065.6|86137.1|86060.6|86143.9|86065.6|86134.3|86045.1|4
1628111290000|2021-08-04 21:08:10|86136.6|86058.1|86142.7|86067|86142.7|86067|86136.6|86058.1|3
1628111300000|2021-08-04 21:08:20|86137.8|86055.4|86140.7|86058.8|86140.7|86058.8|86137.8|86053.9|4
1628111310000|2021-08-04 21:08:30|86143.8|86065.5|86146|86063.1|86158.8|86069.6|86140.3|86054.8|8
1628111320000|2021-08-04 21:08:40|86137.8|86063.2|86139.9|86059.7|86139.9|86063.2|86137.8|86055.4|4
1628111330000|2021-08-04 21:08:50|86141.1|86062.6|86141.1|86062.6|86141.1|86062.6|86141.1|86062.6|1
1628111340000|2021-08-04 21:09:00|86139.1|86055.4|86146.4|86056.6|86146.4|86056.6|86139.1|86055.4|2
1628111350000|2021-08-04 21:09:10|86138.3|86048.9|86139.7|86050.2|86139.7|86050.2|86138.3|86048.9|2
1628111360000|2021-08-04 21:09:20|86142.4|86052.8|86146.3|86056.6|86146.3|86056.6|86142.4|86052.8|2
1628111370000|2021-08-04 21:09:30|86138.3|86048.9|86134.3|86045.1|86138.3|86048.9|86134.3|86045.1|2
1628111380000|2021-08-04 21:09:40|86137.1|86063.8|86167.1|86063.1|86167.4|86063.8|86137.1|86056.9|6
1628111390000|2021-08-04 21:09:50|86173.5|86069.5|86174.2|86070.2|86174.2|86070.2|86159.5|86055.5|4
1628111400000|2021-08-04 21:10:00|86174.1|86070.1|86160.1|86056.1|86202|86098|86144.9|86056.1|18
1628111410000|2021-08-04 21:10:10|86158.9|86054.9|86159.1|86055.1|86159.3|86062|86152.5|86054.9|8
1628111420000|2021-08-04 21:10:20|86157.8|86057.1|86159.1|86055.1|86159.3|86057.1|86157.8|86055.1|4
1628111430000|2021-08-04 21:10:30|86151|86047|86153.8|86049.8|86153.8|86049.8|86151|86047|4
1628111440000|2021-08-04 21:10:40|86154.6|86050.6|86160.6|86056.6|86161|86057|86154.4|86050.4|5
1628111450000|2021-08-04 21:10:50|86160.5|86056.5|86159.8|86055.8|86160.5|86056.5|86159.5|86055.5|7
1628111460000|2021-08-04 21:11:00|86159.9|86055.9|86156.9|86052.9|86159.9|86055.9|86150.4|86046.4|7
1628111470000|2021-08-04 21:11:10|86157|86053.5|86154.8|86056.5|86158.6|86056.9|86153.5|86052.8|16
1628111480000|2021-08-04 21:11:20|86153.7|86059|86159.1|86055.1|86159.2|86060.6|86150.6|86053|9
1628111490000|2021-08-04 21:11:30|86150.8|86046.8|86155.9|86051.9|86156.1|86055.1|86150.8|86046.8|8
1628111500000|2021-08-04 21:11:40|86155.4|86051.4|86153.9|86049.9|86155.4|86051.4|86153.9|86049.9|3
1628111510000|2021-08-04 21:11:50|86153.8|86049.8|86157.9|86053.9|86158.1|86054.1|86153.8|86049.8|5
1628111520000|2021-08-04 21:12:00|86157.5|86053.5|86150.2|86046.2|86157.5|86053.5|86148.9|86044.9|4
1628111530000|2021-08-04 21:12:10|86151.8|86047.8|86154.6|86050.6|86156.1|86052.1|86151.7|86047.7|4
1628111540000|2021-08-04 21:12:20|86157.9|86053.9|86156.9|86056.7|86157.9|86056.7|86156.9|86053.9|2
1628111550000|2021-08-04 21:12:30|86134.5|86042.7|86149|86045|86149.1|86045.1|86134.5|86042.7|4
1628111560000|2021-08-04 21:12:40|86153.8|86052.2|86157.8|86053.8|86158.2|86065.7|86149.1|86052.2|7
1628111570000|2021-08-04 21:12:50|86158.5|86054.5|86149.3|86053.7|86158.5|86062.4|86143.4|86046.5|8
1628111580000|2021-08-04 21:13:00|86145.8|86057.2|86152|86048|86152.9|86061.1|86142.1|86048|7
1628111590000|2021-08-04 21:13:10|86147.8|86043.8|86148.9|86044.9|86148.9|86044.9|86147.8|86043.8|4
1628111600000|2021-08-04 21:13:20|86144.9|86063.5|86155.3|86051.3|86155.3|86063.5|86144.9|86048.8|6
1628111610000|2021-08-04 21:13:30|86133.8|86051.7|86146.3|86042.3|86146.4|86051.7|86133.8|86039.7|5
1628111620000|2021-08-04 21:13:40|86154.3|86050.3|86157.1|86053.1|86157.9|86053.9|86154.3|86050.3|4
1628111630000|2021-08-04 21:13:50|86142|86038|86145.3|86041.3|86146.2|86042.2|86142|86038|5
1628111640000|2021-08-04 21:14:00|86146.2|86042.2|86145.3|86041.3|86146.5|86042.5|86145.3|86041.3|4
1628111650000|2021-08-04 21:14:10|86146.2|86042.2|86150|86046|86150.3|86046.3|86146.2|86042.2|4
1628111660000|2021-08-04 21:14:20|86134.5|86042.7|86150|86046|86150|86046|86134.5|86042.3|3
1628111670000|2021-08-04 21:14:30|86150.3|86046.3|86150|86046|86150.3|86046.3|86150|86046|2
1628111680000|2021-08-04 21:14:40|86134.5|86042.7|86150|86046|86150|86046|86134.5|86042.3|3
1628111690000|2021-08-04 21:14:50|86150.3|86046.3|86150|86046|86150.3|86046.3|86150|86046|2
1628111700000|2021-08-04 21:15:00|86156.2|86052.2|86155.5|86051.5|86156.2|86052.2|86154.7|86050.7|4
1628111710000|2021-08-04 21:15:10|86142|86038|86146.3|86042.3|86146.3|86042.3|86142|86038|4
1628111720000|2021-08-04 21:15:20|86146.5|86042.5|86145.3|86041.3|86146.5|86042.5|86145.3|86041.3|3
1628111730000|2021-08-04 21:15:30|86143|86039|86150.1|86046.1|86150.1|86046.1|86143|86039|4
1628111740000|2021-08-04 21:15:40|86150.4|86046.4|86150.1|86046.1|86150.4|86046.4|86150.1|86046.1|2
1628111750000|2021-08-04 21:15:50|86134.5|86042.7|86154.5|86050.5|86155.5|86051.5|86134.5|86042.7|6
1628111760000|2021-08-04 21:16:00|86148.5|86044.5|86148.5|86044.5|86148.5|86044.5|86148.5|86044.5|1
1628111770000|2021-08-04 21:16:10|86152.6|86053.4|86156.5|86052.5|86157.5|86053.5|86152.6|86052.5|3
1628111780000|2021-08-04 21:16:20|86155|86051|86149.9|86045.9|86155|86051|86146.3|86042.3|4
1628111790000|2021-08-04 21:16:30|86149.6|86045.6|86151|86047|86151.9|86055.3|86145.4|86045.6|4
1628111800000|2021-08-04 21:16:40|86149.9|86045.9|86154.4|86050.4|86154.4|86053.8|86148.9|86045.9|6
1628111810000|2021-08-04 21:16:50|86133.8|86051.7|86144.6|86040.6|86145.4|86051.7|86133.8|86040.6|3
1628111820000|2021-08-04 21:17:00|86142.8|86063.9|86152.5|86048.5|86153.2|86063.9|86142.8|86047.8|5
1628111830000|2021-08-04 21:17:10|86141.8|86037.8|86152.6|86048.6|86155.2|86077|86127|86037.8|5
1628111840000|2021-08-04 21:17:20|86153.5|86049.5|86157.9|86053.9|86157.9|86059.7|86149.1|86048.6|6
1628111850000|2021-08-04 21:17:30|86147.3|86047.1|86152.7|86048.7|86152.7|86048.7|86147.3|86045.9|3
1628111860000|2021-08-04 21:17:40|86152|86048|86153.9|86050.8|86154.7|86054.1|86152|86048|6
1628111870000|2021-08-04 21:17:50|86154|86050|86143.4|86039.4|86154|86050|86143.4|86039.4|5
1628111880000|2021-08-04 21:18:00|86145.5|86041.5|86144.1|86040.1|86145.5|86041.5|86144.1|86040.1|2
1628111890000|2021-08-04 21:18:10|86148.8|86044.8|86154.3|86052.3|86154.3|86054.5|86148.4|86044.4|4
1628111900000|2021-08-04 21:18:20|86133.9|86051.9|86144.5|86040.5|86145.3|86051.9|86133.9|86040.5|4
1628111910000|2021-08-04 21:18:30|86145.9|86041.9|86149.4|86045.4|86149.4|86045.4|86145.3|86041.3|7
1628111930000|2021-08-04 21:18:50|86130.1|86080.1|86149.4|86045.4|86149.4|86080.1|86130.1|86044.1|5
1628111940000|2021-08-04 21:19:00|86153.1|86049.1|86156.6|86052.6|86156.6|86052.6|86150.9|86046.9|7
1628111950000|2021-08-04 21:19:10|86146.7|86043.5|86151|86047|86151|86047|86146.7|86043.4|4
1628111960000|2021-08-04 21:19:20|86150.7|86046.7|86151|86047|86151|86047|86150.7|86046.7|2
1628111970000|2021-08-04 21:19:30|86147.2|86043.2|86153.5|86049.5|86153.5|86049.5|86143.3|86039.3|5
1628111980000|2021-08-04 21:19:40|86151.7|86047.7|86152.7|86048.7|86152.7|86048.7|86151.7|86047.7|2
1628111990000|2021-08-04 21:19:50|86142.2|86038.2|86150.1|86046.1|86150.1|86046.1|86142.2|86038.2|4
1628112000000|2021-08-04 21:20:00|86155.9|86051.9|86153.4|86049.4|86155.9|86051.9|86152.2|86048.2|5
1628112010000|2021-08-04 21:20:10|86152.2|86048.2|86153.1|86049.1|86153.1|86049.1|86152.2|86048.2|2
1628112020000|2021-08-04 21:20:20|86154.4|86050.4|86149.7|86045.7|86154.6|86050.6|86148.3|86044.3|7
1628112030000|2021-08-04 21:20:30|86149.6|86045.6|86153.8|86051.5|86154.3|86054.1|86149.6|86045.6|6
1628112040000|2021-08-04 21:20:40|86153.5|86049.5|86154.4|86050.4|86154.5|86050.5|86153.3|86049.3|4
1628112050000|2021-08-04 21:20:50|86143.5|86042.6|86128.9|86024.9|86148.9|86044.9|86128.5|86024.5|11
1628112060000|2021-08-04 21:21:00|86130.9|86026.9|86134.4|86030.4|86135.1|86031.1|86130.9|86026.9|13
1628112070000|2021-08-04 21:21:10|86134.9|86030.9|86126.5|86022.5|86136.6|86032.6|86126.5|86022.5|6
1628112080000|2021-08-04 21:21:20|86128.6|86024.6|86129.8|86025.8|86129.8|86025.8|86128.6|86024.6|4
1628112090000|2021-08-04 21:21:30|86132.4|86028.4|86131.1|86027.1|86132.4|86028.4|86131.1|86027.1|4
1628112100000|2021-08-04 21:21:40|86135|86031|86127.5|86023.5|86135.2|86031.2|86127|86023|8
1628112110000|2021-08-04 21:21:50|86127.3|86023.3|86138.7|86034.7|86138.8|86034.8|86127.3|86023.3|14
1628112120000|2021-08-04 21:22:00|86138.8|86034.8|86128|86024|86138.9|86034.9|86128|86024|11
1628112130000|2021-08-04 21:22:10|86131.5|86027.5|86135.2|86031.2|86135.2|86031.2|86131.5|86027.5|7
1628112140000|2021-08-04 21:22:20|86134.5|86030.5|86125.4|86021.4|86134.6|86030.6|86125.4|86021.4|6
1628112150000|2021-08-04 21:22:30|86126.4|86022.4|86129.6|86025.6|86129.7|86025.7|86126.4|86022.4|5
1628112160000|2021-08-04 21:22:40|86129.7|86025.7|86113.5|86009.5|86129.7|86025.7|86113.5|86009.5|4
1628112170000|2021-08-04 21:22:50|86124.4|86020.4|86138|86034|86138|86034|86124.4|86020.4|10
1628112180000|2021-08-04 21:23:00|86140|86036|86126.8|86022.8|86140|86036|86126.8|86022.8|7
1628112190000|2021-08-04 21:23:10|86130.1|86026.1|86131.5|86027.5|86131.5|86027.5|86130.1|86026.1|3
1628112200000|2021-08-04 21:23:20|86126.2|86022.2|86116.6|86012.6|86126.2|86022.2|86116.6|86012.6|4
1628112210000|2021-08-04 21:23:30|86118.2|86014.2|86138.1|86034.1|86140.3|86036.3|86117.5|86013.5|11
1628112220000|2021-08-04 21:23:40|86137.8|86033.8|86116.4|86012.4|86138.2|86034.2|86110.3|86006.3|5
1628112230000|2021-08-04 21:23:50|86121.8|86017.8|86132.1|86028.1|86132.5|86028.5|86121.8|86017.8|4
1628112240000|2021-08-04 21:24:00|86136.4|86032.4|86135.4|86031.4|86136.5|86032.5|86134.2|86030.2|10
1628112250000|2021-08-04 21:24:10|86134.7|86030.7|86127|86023|86139.2|86035.2|86122.8|86018.8|6
1628112260000|2021-08-04 21:24:20|86129.1|86025.1|86129.2|86025.2|86129.6|86025.6|86129.1|86025.1|4
1628112270000|2021-08-04 21:24:30|86136.9|86032.9|86116.1|86012.1|86136.9|86032.9|86116.1|86012.1|3
1628112280000|2021-08-04 21:24:40|86124.4|86020.4|86124.4|86020.4|86124.4|86020.4|86124.4|86020.4|1
1628112290000|2021-08-04 21:24:50|86136.8|86032.8|86113.4|86009.4|86136.8|86032.8|86113.4|86009.4|2
1628112300000|2021-08-04 21:25:00|86126.4|86022.4|86133.2|86029.2|86133.2|86029.2|86126.4|86022.4|5
1628112310000|2021-08-04 21:25:10|86136|86032|86120.8|86016.8|86136|86032|86113.1|86009.1|4
1628112320000|2021-08-04 21:25:20|86123.5|86019.5|86136.5|86032.5|86141|86037|86123|86019|6
1628112330000|2021-08-04 21:25:30|86136.6|86032.6|86118|86014|86136.8|86032.8|86118|86014|4
1628112340000|2021-08-04 21:25:40|86124.8|86020.8|86129.3|86025.3|86129.3|86025.3|86124.8|86020.8|3
1628112350000|2021-08-04 21:25:50|86133.3|86029.3|86124.3|86020.3|86133.3|86029.3|86124.3|86020.3|7
1628112360000|2021-08-04 21:26:00|86127.4|86023.4|86128.2|86024.2|86129.1|86025.1|86127.4|86023.4|4
1628112370000|2021-08-04 21:26:10|86131.8|86027.8|86129.5|86025.5|86131.8|86027.8|86128.9|86024.9|4
1628112380000|2021-08-04 21:26:20|86137.1|86033.1|86115.7|86011.7|86137.5|86033.5|86115.7|86011.7|4
1628112390000|2021-08-04 21:26:30|86120.7|86016.7|86137.5|86034.9|86138.7|86034.9|86120.7|86016.7|3
1628112400000|2021-08-04 21:26:40|86137.6|86033.6|86128.2|86024.2|86138.6|86034.6|86126.2|86022.2|16
1628112410000|2021-08-04 21:26:50|86129.7|86025.7|86132.2|86028.2|86132.2|86028.2|86129.7|86025.7|6
1628112420000|2021-08-04 21:27:00|86131.7|86027.7|86124.1|86020.1|86132.4|86028.4|86121.4|86017.4|11
1628112430000|2021-08-04 21:27:10|86124|86020|86138.1|86034.1|86138.1|86034.1|86124|86020|7
1628112440000|2021-08-04 21:27:20|86138|86034|86138|86034|86138|86034|86137.7|86033.7|3
1628112450000|2021-08-04 21:27:30|86137.9|86033.9|86121.9|86017.9|86137.9|86033.9|86110.2|86006.2|4
1628112460000|2021-08-04 21:27:40|86127.1|86023.1|86138|86034|86138.1|86034.1|86127.1|86023.1|5
1628112470000|2021-08-04 21:27:50|86137.8|86033.8|86110.2|86006.2|86137.8|86033.8|86110.2|86006.2|2
1628112480000|2021-08-04 21:28:00|86121.5|86017.5|86131.8|86027.8|86138.4|86034.4|86119.2|86015.2|15
1628112490000|2021-08-04 21:28:10|86131.6|86027.6|86134.6|86030.6|86134.9|86030.9|86131.3|86027.3|6
1628112500000|2021-08-04 21:28:20|86134.2|86030.2|86127.7|86023.7|86134.9|86030.9|86127.6|86023.6|8
1628112510000|2021-08-04 21:28:30|86128.9|86024.9|86129.9|86025.9|86130.5|86026.5|86128.9|86024.9|6
1628112520000|2021-08-04 21:28:40|86129.3|86025.3|86126.7|86022.7|86129.4|86025.4|86123.5|86019.5|5
1628112530000|2021-08-04 21:28:50|86127.7|86023.7|86127.8|86023.8|86128.1|86024.1|86127.7|86023.7|3
1628112540000|2021-08-04 21:29:00|86133|86029|86123.8|86019.8|86133|86029|86115.5|86011.5|3
1628112550000|2021-08-04 21:29:10|86127.7|86023.7|86133.8|86029.8|86134.9|86030.9|86127.7|86023.7|8
1628112560000|2021-08-04 21:29:20|86134.4|86030.4|86133.8|86029.8|86134.4|86030.4|86133.8|86029.8|2
1628112570000|2021-08-04 21:29:30|86134.1|86030.1|86119.4|86015.4|86134.1|86030.1|86116.7|86012.7|3
1628112580000|2021-08-04 21:29:40|86127.2|86023.2|86134.2|86030.2|86135|86031|86127.2|86023.2|8
1628112590000|2021-08-04 21:29:50|86134.4|86030.4|86119.8|86015.8|86134.4|86030.4|86115.5|86011.5|3
1628112600000|2021-08-04 21:30:00|86121.7|86017.7|86134.8|86030.8|86135|86031|86121.7|86017.7|7
1628112610000|2021-08-04 21:30:10|86135.1|86031.1|86128.8|86024.8|86135.8|86031.8|86124.1|86020.1|12
1628112620000|2021-08-04 21:30:20|86130.2|86026.2|86130.5|86026.5|86130.5|86026.5|86128.6|86024.6|3
1628112630000|2021-08-04 21:30:30|86131.3|86027.3|86128.2|86024.2|86131.5|86027.5|86125.2|86021.2|8
1628112640000|2021-08-04 21:30:40|86128.5|86024.5|86130.5|86026.5|86130.5|86026.5|86128.5|86024.5|2
1628112650000|2021-08-04 21:30:50|86137.4|86033.4|86137.4|86033.4|86137.4|86033.4|86137.4|86033.4|1
1628112660000|2021-08-04 21:31:00|86136|86032|86128.5|86024.5|86136.6|86032.6|86124.6|86020.6|11
1628112670000|2021-08-04 21:31:10|86128.4|86024.4|86129.8|86025.8|86131.4|86027.4|86128.4|86024.4|13
1628112680000|2021-08-04 21:31:20|86129.5|86025.5|86129.2|86025.2|86133.2|86029.2|86126.8|86022.8|9
1628112690000|2021-08-04 21:31:30|86129|86025|86129.9|86025.9|86132.3|86028.3|86126.9|86022.9|7
1628112700000|2021-08-04 21:31:40|86130.1|86026.1|86124.6|86020.6|86132.4|86028.4|86124.6|86020.6|8
1628112710000|2021-08-04 21:31:50|86127|86023|86129.5|86025.5|86131|86027|86127|86023|3
1628112720000|2021-08-04 21:32:00|86129.4|86025.4|86125.3|86021.3|86129.6|86025.6|86125.3|86021.3|4
1628112730000|2021-08-04 21:32:10|86128.3|86024.3|86131.6|86027.6|86131.6|86027.6|86128|86024|10
1628112740000|2021-08-04 21:32:20|86132.6|86028.6|86132.4|86028.4|86134.5|86030.5|86131.7|86027.7|5
1628112750000|2021-08-04 21:32:30|86135.2|86031.2|86130.8|86026.8|86136.2|86032.2|86130.8|86026.8|10
1628112760000|2021-08-04 21:32:40|86130.9|86026.9|86133.3|86029.3|86135.2|86031.2|86130.8|86026.8|8
1628112770000|2021-08-04 21:32:50|86134.5|86030.5|86132.3|86028.3|86136.2|86032.2|86130.8|86026.8|8
1628112780000|2021-08-04 21:33:00|86135.2|86031.2|86133.3|86029.3|86135.2|86031.2|86130.8|86026.8|6
1628112790000|2021-08-04 21:33:10|86134.7|86030.7|86133|86029|86134.7|86030.7|86131.7|86027.7|12
1628112800000|2021-08-04 21:33:20|86134.5|86030.5|86133.2|86029.2|86136.7|86032.7|86130.8|86027.3|17
1628112810000|2021-08-04 21:33:30|86134|86030|86132.5|86028.5|86134.2|86030.9|86131.5|86027.5|12
1628112820000|2021-08-04 21:33:40|86132.9|86028.9|86130.9|86026.9|86136.8|86032.8|86124.1|86020.1|13
1628112830000|2021-08-04 21:33:50|86129.7|86025.7|86128.9|86024.9|86131.2|86027.2|86126.7|86022.7|8
1628112840000|2021-08-04 21:34:00|86132.9|86028.9|86120.2|86016.2|86132.9|86028.9|86115.8|86011.8|3
1628112850000|2021-08-04 21:34:10|86128.6|86024.6|86131.5|86027.5|86134.3|86030.3|86128.5|86024.5|14
1628112860000|2021-08-04 21:34:20|86131.6|86027.6|86131.8|86027.8|86134.3|86030.3|86131.2|86027.2|8
1628112870000|2021-08-04 21:34:30|86133.3|86029.3|86131.2|86027.2|86134.5|86030.5|86127.1|86023.1|20
1628112880000|2021-08-04 21:34:40|86130.2|86026.2|86133.5|86029.5|86133.5|86029.5|86130.2|86026.2|6
1628112890000|2021-08-04 21:34:50|86135.3|86031.3|86135.4|86031.4|86135.4|86031.4|86135.3|86031.3|2
1628112900000|2021-08-04 21:35:00|86135.2|86031.2|86120.8|86016.8|86135.2|86031.2|86120.8|86016.8|5
1628112910000|2021-08-04 21:35:10|86126.5|86022.5|86129.4|86025.4|86131.1|86027.1|86126.5|86022.5|11
1628112920000|2021-08-04 21:35:20|86134.2|86030.2|86128.5|86024.5|86134.3|86030.3|86121.8|86017.8|6
1628112930000|2021-08-04 21:35:30|86131.6|86027.6|86134.2|86030.2|86134.2|86030.2|86129.2|86025.2|13
1628112940000|2021-08-04 21:35:40|86133.6|86029.6|86124|86020|86134.7|86030.7|86124|86020|7
1628112950000|2021-08-04 21:35:50|86128.8|86024.8|86128.8|86024.8|86131|86027|86127.3|86023.3|11
1628112960000|2021-08-04 21:36:00|86130.5|86026.5|86123.9|86019.9|86131.1|86027.1|86123.9|86019.9|6
1628112970000|2021-08-04 21:36:10|86125.8|86021.8|86131.7|86027.7|86134|86030|86123.6|86019.6|7
1628112980000|2021-08-04 21:36:20|86133.9|86029.9|86123.6|86019.6|86134.1|86030.1|86119.3|86015.3|6
1628112990000|2021-08-04 21:36:30|86127.3|86023.3|86131.7|86027.7|86131.7|86027.7|86127.3|86023.3|5
1628113000000|2021-08-04 21:36:40|86132.6|86028.6|86134.3|86030.3|86136.4|86032.4|86132.6|86028.6|6
1628113010000|2021-08-04 21:36:50|86133.1|86029.1|86133.1|86029.1|86135.6|86031.6|86130.8|86026.8|16
1628113020000|2021-08-04 21:37:00|86131.7|86027.7|86132.6|86028.6|86132.6|86028.6|86131.7|86027.7|2
1628113030000|2021-08-04 21:37:10|86134.2|86030.2|86132.6|86028.6|86134.2|86030.2|86131.3|86027.3|7
1628113040000|2021-08-04 21:37:20|86134.3|86030.3|86135.1|86031.1|86135.1|86031.1|86131.4|86027.4|8
1628113050000|2021-08-04 21:37:30|86135.5|86031.5|86130.8|86026.8|86135.5|86031.5|86130.8|86026.8|10
1628113060000|2021-08-04 21:37:40|86134.1|86030.1|86125.8|86021.8|86134.1|86030.1|86124.2|86020.2|9
1628113070000|2021-08-04 21:37:50|86125.3|86021.3|86130.8|86026.8|86130.8|86026.8|86125.3|86021.3|6
1628113080000|2021-08-04 21:38:00|86131.8|86027.8|86117.1|86013.1|86132.8|86028.8|86117.1|86013.1|3
1628113090000|2021-08-04 21:38:10|86123.8|86019.8|86132.1|86028.1|86134.2|86030.2|86123.8|86019.8|12
1628113100000|2021-08-04 21:38:20|86132.4|86028.4|86132.8|86028.8|86132.8|86028.8|86132.4|86028.4|2
1628113110000|2021-08-04 21:38:30|86132.1|86028.1|86118.2|86014.2|86132.8|86028.8|86118.2|86014.2|3
1628113120000|2021-08-04 21:38:40|86122.2|86018.2|86128.5|86024.5|86131.4|86027.4|86122.2|86018.2|7
1628113130000|2021-08-04 21:38:50|86131.8|86027.8|86118.2|86014.2|86132.8|86028.8|86118.2|86014.2|3
1628113140000|2021-08-04 21:39:00|86129.7|86025.7|86132|86028|86132|86028|86129.7|86025.7|5
1628113150000|2021-08-04 21:39:10|86134.6|86030.6|86122.7|86018.7|86134.6|86030.6|86120.8|86016.8|8
1628113160000|2021-08-04 21:39:20|86128|86024|86129.3|86025.3|86131.4|86027.4|86127.1|86023.1|7
1628113170000|2021-08-04 21:39:30|86128.6|86024.6|86128.9|86024.9|86131.1|86027.1|86128.5|86024.5|6
1628113180000|2021-08-04 21:39:40|86132.4|86028.4|86125.4|86021.4|86134.3|86030.3|86125.4|86021.4|6
1628113190000|2021-08-04 21:39:50|86128|86024|86135.1|86031.1|86135.1|86031.1|86128|86024|2
1628113200000|2021-08-04 21:40:00|86136.1|86032.1|86135.6|86031.6|86136.1|86032.1|86135.6|86031.6|3
1628113210000|2021-08-04 21:40:10|86135.3|86031.3|86125.1|86021.1|86135.3|86031.3|86124|86020|7
1628113220000|2021-08-04 21:40:20|86126.5|86022.5|86128|86024|86128|86024|86126.5|86022.5|2
1628113230000|2021-08-04 21:40:30|86132.3|86028.3|86133.7|86029.7|86142.4|86038.4|86132.3|86028.3|20
1628113240000|2021-08-04 21:40:40|86133.2|86029.2|86138.5|86034.5|86155.7|86051.7|86132.9|86028.9|32
1628113250000|2021-08-04 21:40:50|86139.3|86035.3|86141|86037|86141|86037|86134|86030|26
1628113260000|2021-08-04 21:41:00|86142.5|86038.5|86135.3|86031.3|86143.3|86039.3|86133.4|86029.4|32
1628113270000|2021-08-04 21:41:10|86135.6|86031.6|86132.2|86028.2|86140.7|86036.7|86127.9|86023.9|23
1628113280000|2021-08-04 21:41:20|86131.9|86027.9|86133.1|86029.1|86134.7|86030.7|86131.5|86027.5|10
1628113290000|2021-08-04 21:41:30|86133.7|86029.7|86127.9|86023.9|86134.1|86030.1|86127.9|86023.9|5
1628113300000|2021-08-04 21:41:40|86128.7|86024.7|86136.2|86032.2|86136.2|86032.2|86128.7|86024.7|9
1628113310000|2021-08-04 21:41:50|86138.2|86034.2|86121.4|86017.4|86138.2|86034.2|86121.4|86017.4|8
1628113320000|2021-08-04 21:42:00|86129|86025|86129.8|86025.8|86134.9|86030.9|86129|86025|8
1628113330000|2021-08-04 21:42:10|86128.8|86024.8|86128.2|86024.2|86139.8|86035.8|86128.2|86024.2|12
1628113340000|2021-08-04 21:42:20|86129.9|86025.9|86136|86032|86136|86032|86129.9|86025.9|8
1628113350000|2021-08-04 21:42:30|86132.9|86028.9|86135.4|86031.4|86135.8|86031.8|86131.5|86027.5|10
1628113360000|2021-08-04 21:42:40|86134.2|86030.2|86114.3|86010.3|86134.2|86030.2|86114.3|86010.3|3
1628113370000|2021-08-04 21:42:50|86126.1|86022.1|86133.1|86029.1|86136.3|86032.3|86126.1|86022.1|10
1628113380000|2021-08-04 21:43:00|86133.5|86029.5|86133.6|86029.6|86136.5|86032.5|86133.2|86029.2|8
1628113390000|2021-08-04 21:43:10|86135.1|86031.1|86126.9|86022.9|86135.5|86031.5|86126.9|86022.9|12
1628113400000|2021-08-04 21:43:20|86127.1|86023.1|86129.3|86025.3|86138.2|86034.2|86127.1|86023.1|6
1628113410000|2021-08-04 21:43:30|86129.8|86025.8|86120|86016|86131.8|86027.8|86120|86016|6
1628113420000|2021-08-04 21:43:40|86127.6|86023.6|86131|86027|86132.3|86028.3|86127.6|86023.6|8
1628113430000|2021-08-04 21:43:50|86134.1|86030.1|86130.5|86026.5|86134.6|86030.6|86130.1|86026.1|10
1628113440000|2021-08-04 21:44:00|86129.3|86025.3|86124.5|86020.5|86133.4|86029.4|86124.5|86020.5|5
1628113450000|2021-08-04 21:44:10|86129.9|86025.9|86126.1|86022.1|86138.2|86034.2|86126.1|86022.1|5
1628113460000|2021-08-04 21:44:20|86139.8|86035.8|86124.2|86020.2|86139.8|86035.8|86124.2|86020.2|5
1628113470000|2021-08-04 21:44:30|86126.4|86022.4|86130.1|86026.1|86141.8|86037.8|86126.4|86022.4|7
1628113480000|2021-08-04 21:44:40|86141.1|86037.1|86144|86040|86144.9|86040.9|86136.9|86032.9|8
1628113490000|2021-08-04 21:44:50|86147.2|86043.2|86120|86016|86147.2|86043.2|86120|86016|3
1628113500000|2021-08-04 21:45:00|86114.5|86010.5|86161.8|86057.8|86161.8|86057.8|86114.5|86010.5|3
1628113510000|2021-08-04 21:45:10|86141.8|86037.8|86155.6|86051.6|86159.3|86055.3|86141.8|86037.8|5
1628113520000|2021-08-04 21:45:20|86120.6|86016.6|86139|86035|86139|86035|86120.6|86016.6|8
1628113530000|2021-08-04 21:45:30|86138.8|86034.8|86138.1|86034.1|86144|86040|86137.4|86033.4|5
1628113540000|2021-08-04 21:45:40|86117|86013|86147.2|86043.2|86147.2|86043.2|86117|86013|11
1628113550000|2021-08-04 21:45:50|86138.7|86034.7|86138.6|86034.6|86138.7|86034.7|86133.8|86029.8|5
1628113560000|2021-08-04 21:46:00|86123.8|86019.8|86131.7|86027.7|86134.3|86030.3|86123.8|86019.8|5
1628113570000|2021-08-04 21:46:10|86134.1|86030.1|86137.3|86033.3|86140.2|86036.2|86129|86025|9
1628113580000|2021-08-04 21:46:20|86113.5|86009.5|86136.4|86032.4|86137.7|86033.7|86113.5|86009.5|7
1628113590000|2021-08-04 21:46:30|86143|86039|86138.9|86034.9|86143|86039|86134.5|86030.5|7
1628113600000|2021-08-04 21:46:40|86113.5|86009.5|86120.9|86016.9|86127.1|86023.1|86105.3|86001.3|4
1628113610000|2021-08-04 21:46:50|86141.6|86037.6|86141.6|86037.6|86141.6|86037.6|86141.6|86037.6|1
1628113620000|2021-08-04 21:47:00|86112.6|86008.6|86160.2|86056.2|86160.2|86056.2|86112.6|86008.6|5
1628113630000|2021-08-04 21:47:10|86143|86039|86154.4|86051.2|86157.6|86053.6|86143|86039|14
1628113640000|2021-08-04 21:47:20|86156.6|86052.8|86162.3|86058.3|86170.2|86066.2|86153.7|86049.7|13
1628113650000|2021-08-04 21:47:30|86160.6|86056.6|86150.2|86046.2|86160.6|86057|86148.2|86044.2|6
1628113660000|2021-08-04 21:47:40|86150.4|86046.4|86150|86046|86156.3|86065.9|86136|86044.8|12
1628113670000|2021-08-04 21:47:50|86148.4|86050.1|86150|86046|86150|86050.1|86148|86044|4
1628113680000|2021-08-04 21:48:00|86145.9|86041.9|86147.1|86043.1|86147.1|86043.1|86139.6|86035.6|7
1628113690000|2021-08-04 21:48:10|86145.9|86041.9|86149.3|86045.3|86150|86046|86145.8|86041.8|6
1628113700000|2021-08-04 21:48:20|86150.9|86046.9|86142.7|86038.7|86150.9|86046.9|86142.6|86038.6|4
1628113710000|2021-08-04 21:48:30|86145.9|86041.9|86151|86047|86153.1|86049.1|86145.9|86041.9|15
1628113720000|2021-08-04 21:48:40|86150.7|86046.7|86148.3|86044.3|86152.8|86048.8|86146.1|86042.1|10
1628113730000|2021-08-04 21:48:50|86149|86045|86150.9|86046.9|86150.9|86046.9|86148|86044|4
1628113740000|2021-08-04 21:49:00|86150.8|86046.8|86148.5|86044.5|86151.6|86047.6|86143|86039|6
1628113750000|2021-08-04 21:49:10|86146.9|86042.9|86148|86044|86151.4|86047.4|86146.8|86042.8|8
1628113760000|2021-08-04 21:49:20|86149.4|86045.4|86149.5|86045.5|86149.6|86045.6|86147.5|86043.5|6
1628113770000|2021-08-04 21:49:30|86151.4|86047.4|86144.3|86040.3|86151.4|86047.4|86142.2|86038.2|5
1628113780000|2021-08-04 21:49:40|86145.4|86041.4|86152.1|86048.1|86152.1|86048.1|86145.4|86041.4|6
1628113790000|2021-08-04 21:49:50|86151.3|86047.3|86146.1|86042.1|86151.3|86047.3|86142.4|86038.4|5
1628113800000|2021-08-04 21:50:00|86146|86042|86145.8|86048.4|86149|86048.4|86143.7|86039.7|4
1628113810000|2021-08-04 21:50:10|86147.8|86043.8|86148.1|86051.5|86149.3|86051.5|86144.7|86040.7|11
1628113820000|2021-08-04 21:50:20|86147.7|86053.8|86139|86035|86151.1|86053.8|86139|86035|8
1628113830000|2021-08-04 21:50:30|86142|86038|86146.8|86042.8|86146.8|86042.8|86142|86038|6
1628113840000|2021-08-04 21:50:40|86142.2|86038.2|86142.6|86038.6|86149|86045|86142.2|86038.2|5
1628113850000|2021-08-04 21:50:50|86143.3|86039.3|86144.9|86040.9|86147.6|86043.6|86143.2|86039.2|6
1628113860000|2021-08-04 21:51:00|86143.8|86039.8|86139.5|86035.5|86143.8|86039.8|86139.5|86035.5|3
1628113870000|2021-08-04 21:51:10|86145.6|86043.5|86149.9|86045.9|86151.4|86049.4|86145.6|86042.2|13
1628113880000|2021-08-04 21:51:20|86151.3|86047.3|86134.5|86030.5|86151.3|86047.3|86134.5|86030.5|3
1628113890000|2021-08-04 21:51:30|86136.5|86032.5|86138|86034|86138|86034|86135.7|86031.7|3
1628113900000|2021-08-04 21:51:40|86137.2|86033.2|86134|86030|86138.2|86034.2|86134|86030|4
1628113910000|2021-08-04 21:51:50|86137.2|86033.2|86141.6|86037.6|86141.6|86037.6|86137.2|86033.2|2
1628113920000|2021-08-04 21:52:00|86151.5|86051.2|86147.4|86052.4|86151.5|86058.4|86142.9|86047|8
1628113930000|2021-08-04 21:52:10|86150.2|86046.2|86138.4|86034.4|86150.2|86046.4|86137.7|86033.7|6
1628113940000|2021-08-04 21:52:20|86140.5|86036.5|86141.6|86037.6|86141.6|86037.6|86140.5|86036.5|2
1628113950000|2021-08-04 21:52:30|86134.5|86030.5|86134.5|86030.5|86134.5|86030.5|86134.5|86030.5|1
1628113960000|2021-08-04 21:52:40|86135.7|86031.7|86151|86047|86151|86047|86135.7|86031.7|7
1628113970000|2021-08-04 21:52:50|86146.6|86042.6|86134|86030|86152.1|86048.1|86134|86030|5
1628113980000|2021-08-04 21:53:00|86138|86034|86150|86046|86150|86058.5|86138|86034|7
1628113990000|2021-08-04 21:53:10|86148.2|86044.2|86149.2|86045.2|86149.2|86045.2|86148.2|86044.2|2
1628114000000|2021-08-04 21:53:20|86148.4|86044.4|86140.6|86036.6|86151.3|86048|86140.6|86036.6|8
1628114010000|2021-08-04 21:53:30|86142.2|86038.2|86141.8|86037.8|86142.2|86038.2|86141.8|86037.8|2
1628114020000|2021-08-04 21:53:40|86138|86034|86134|86030|86150.7|86051|86134|86030|8
1628114030000|2021-08-04 21:53:50|86138|86034|86148.8|86044.8|86150.6|86049.6|86138|86034|10
1628114040000|2021-08-04 21:54:00|86148.7|86044.7|86150.5|86046.5|86150.9|86051.4|86148.3|86044.6|7
1628114050000|2021-08-04 21:54:10|86149|86045|86142|86038|86150.5|86046.5|86142|86038|5
1628114060000|2021-08-04 21:54:20|86147|86043|86148.7|86044.7|86150.9|86049.6|86146.5|86042.5|8
1628114070000|2021-08-04 21:54:30|86146.4|86055.5|86144.4|86040.4|86152.5|86055.5|86144.4|86040.4|8
1628114080000|2021-08-04 21:54:40|86145.8|86041.8|86147.2|86044.1|86147.2|86058.3|86143.3|86039.3|8
1628114090000|2021-08-04 21:54:50|86145.9|86041.9|86145|86041|86145.9|86041.9|86145|86041|2
1628114100000|2021-08-04 21:55:00|86146.4|86048.5|86146.8|86042.8|86149.5|86048.5|86143.3|86039.3|8
1628114110000|2021-08-04 21:55:10|86143.5|86039.5|86143.5|86039.5|86143.7|86039.7|86143.5|86039.5|3
1628114120000|2021-08-04 21:55:20|86143.9|86039.9|86140|86036|86143.9|86039.9|86139.8|86035.8|3
1628114130000|2021-08-04 21:55:30|86135.6|86031.6|86150.5|86046.5|86153.7|86049.7|86135.6|86031.6|6
1628114140000|2021-08-04 21:55:40|86148.4|86044.4|86142.9|86040.2|86148.4|86044.4|86133.8|86029.8|4
1628114150000|2021-08-04 21:55:50|86142.6|86038.6|86146|86042|86148.6|86044.6|86142.6|86038.6|4
1628114160000|2021-08-04 21:56:00|86143.6|86039.6|86150.9|86046.9|86150.9|86046.9|86139.2|86035.2|6
1628114170000|2021-08-04 21:56:10|86150.6|86046.6|86146.6|86042.6|86150.6|86046.6|86146.6|86042.6|4
1628114180000|2021-08-04 21:56:20|86148.1|86044.1|86136.6|86032.6|86148.1|86044.1|86134.6|86030.6|3
1628114190000|2021-08-04 21:56:30|86149.2|86051.8|86148.3|86044.3|86153.3|86051.8|86147.5|86043.5|9
1628114200000|2021-08-04 21:56:40|86149.9|86045.9|86148.3|86044.3|86149.9|86045.9|86148.3|86044.3|2
1628114210000|2021-08-04 21:56:50|86150.8|86046.8|86140.3|86036.3|86151.4|86047.4|86140.3|86036.3|3
1628114220000|2021-08-04 21:57:00|86148.7|86044.7|86146.8|86042.8|86151|86047|86146.6|86042.6|8
1628114230000|2021-08-04 21:57:10|86143.1|86039.1|86143.7|86039.7|86150.3|86046.3|86143.1|86039.1|7
1628114240000|2021-08-04 21:57:20|86140.7|86036.7|86148.9|86044.9|86149.1|86058.8|86140.7|86036.7|5
1628114250000|2021-08-04 21:57:30|86146.7|86053.4|86149.9|86051.9|86150.2|86054.1|86145.8|86045.2|12
1628114260000|2021-08-04 21:57:40|86149.7|86051.6|86141.4|86037.4|86150.7|86051.6|86138.3|86034.3|9
1628114270000|2021-08-04 21:57:50|86144|86049.3|86147.9|86056.3|86149.8|86079.7|86129.7|86041.5|13
1628114280000|2021-08-04 21:58:00|86141.8|86063.1|86152.6|86048.6|86152.6|86063.1|86141.8|86044.5|11
1628114290000|2021-08-04 21:58:10|86151.7|86047.7|86150|86046|86152|86048|86149.9|86045.9|5
1628114300000|2021-08-04 21:58:20|86153.1|86049.1|86150.5|86046.5|86154.7|86056.7|86141.3|86037.3|9
1628114310000|2021-08-04 21:58:30|86151.9|86047.9|86152.2|86048.2|86153.1|86055.2|86149|86047.9|7
1628114320000|2021-08-04 21:58:40|86152.5|86048.5|86144|86040|86152.5|86048.5|86144|86040|5
1628114330000|2021-08-04 21:58:50|86148.6|86044.6|86150.5|86046.5|86155.9|86051.9|86148.6|86044.6|14
1628114340000|2021-08-04 21:59:00|86140.7|86036.7|86145.3|86041.3|86145.3|86041.3|86140.5|86036.5|3
1628114350000|2021-08-04 21:59:10|86144.6|86040.6|86150|86046|86154.8|86050.8|86143.1|86039.1|14
1628114360000|2021-08-04 21:59:20|86154.7|86050.7|86150|86046|86155.3|86051.3|86150|86046|5
1628114370000|2021-08-04 21:59:30|86141.6|86037.6|86148|86044|86148|86044|86141.3|86037.3|7
1628114380000|2021-08-04 21:59:40|86149.1|86045.1|86150.9|86046.9|86153.7|86049.7|86145.6|86041.6|6
1628114390000|2021-08-04 21:59:50|86143.8|86039.8|86145.8|86041.8|86147.7|86043.7|86143.8|86039.8|6
1628114400000|2021-08-04 22:00:00|86149.1|86045.1|86149|86046.8|86154.3|86054.3|86143.3|86043.3|56
1628114410000|2021-08-04 22:00:10|86150.9|86048.7|86148.5|86047.9|86152.2|86051.8|86141.5|86043.8|52
1628114420000|2021-08-04 22:00:20|86146.7|86050.4|86146.6|86053.6|86150.1|86055.5|86141.8|86044.3|25
1628114430000|2021-08-04 22:00:30|86146.3|86053.3|86160.9|86064.1|86161.1|86064.2|86142.8|86039.9|42
1628114440000|2021-08-04 22:00:40|86154.7|86064.9|86151.3|86047.3|86154.7|86066.8|86148.4|86046.2|35
1628114450000|2021-08-04 22:00:50|86152.1|86048.1|86146.5|86048.9|86152.4|86050.6|86142.5|86043.7|24
1628114460000|2021-08-04 22:01:00|86146.8|86043.6|86145.8|86048.4|86149.1|86048.4|86143.9|86041.8|42
1628114470000|2021-08-04 22:01:10|86145.3|86048.5|86145.1|86047|86152.2|86048.5|86144|86045.7|46
1628114480000|2021-08-04 22:01:20|86145.2|86046.9|86143.9|86059|86148.7|86059|86143.9|86046.8|25
1628114490000|2021-08-04 22:01:30|86143.8|86058.9|86145.4|86064.1|86146.8|86065.4|86143.2|86057.5|17
1628114500000|2021-08-04 22:01:40|86146.7|86062|86144.3|86064|86147.9|86065.3|86139.4|86057|26
1628114510000|2021-08-04 22:01:50|86143.4|86063.9|86139|86065.3|86145.3|86068.4|86138.6|86061.9|42
1628114520000|2021-08-04 22:02:00|86139.1|86066.1|86140.9|86090.9|86150.6|86090.9|86129.6|86064.4|45
1628114530000|2021-08-04 22:02:10|86141.1|86091.1|86143|86093|86153|86093.7|86141.1|86080.6|26
1628114540000|2021-08-04 22:02:20|86156.2|86079.4|86139.7|86089.7|86156.2|86094.7|86138.8|86079.4|15
1628114550000|2021-08-04 22:02:30|86140.4|86090.4|86143.7|86093.7|86153.4|86095.2|86140.4|86081.1|13
1628114560000|2021-08-04 22:02:40|86143.4|86093.4|86141.3|86091.3|86146.2|86096.2|86140.7|86090.7|13
1628114570000|2021-08-04 22:02:50|86141.8|86091.8|86140.6|86090.6|86143.3|86093.3|86140.6|86090.6|9
1628114580000|2021-08-04 22:03:00|86143|86093|86142.7|86092.7|86143|86093|86142.1|86092.1|11
1628114590000|2021-08-04 22:03:10|86144.7|86094.7|86143|86093|86145.5|86095.5|86142.3|86092.3|28
1628114600000|2021-08-04 22:03:20|86141.3|86091.3|86146.1|86096.1|86152.6|86096.1|86141.3|86081.5|11
1628114610000|2021-08-04 22:03:30|86146|86096|86142.9|86092.9|86146.7|86096.7|86141.8|86091.8|16
1628114620000|2021-08-04 22:03:40|86142.8|86092.8|86146.2|86096.2|86146.2|86096.2|86142.8|86092.8|12
1628114630000|2021-08-04 22:03:50|86146|86096|86142|86092|86146.5|86096.5|86142|86092|8
1628114640000|2021-08-04 22:04:00|86142.3|86092.3|86144.5|86094.5|86145.2|86095.2|86142.3|86092.3|19
1628114650000|2021-08-04 22:04:10|86144.6|86094.6|86144.4|86094.4|86146.8|86096.8|86142.4|86092.4|12
1628114660000|2021-08-04 22:04:20|86144.5|86094.5|86143.6|86093.6|86145.4|86095.4|86143.4|86093.4|10
1628114670000|2021-08-04 22:04:30|86143.3|86093.3|86144.7|86094.7|86145.3|86095.3|86143.3|86093.3|19
1628114680000|2021-08-04 22:04:40|86144.6|86094.6|86147.2|86097.2|86147.7|86097.7|86144.6|86094.6|19
1628114690000|2021-08-04 22:04:50|86147.1|86097.1|86147.7|86097.7|86147.9|86097.9|86146.4|86096.4|14
1628114700000|2021-08-04 22:05:00|86147.9|86097.9|86147.2|86097.2|86162|86097.9|86147.1|86084.9|20
1628114710000|2021-08-04 22:05:10|86146.7|86096.7|86144.5|86094.5|86147|86097|86143.6|86093.6|22
1628114720000|2021-08-04 22:05:20|86144.6|86094.6|86145.6|86095.6|86146.1|86096.1|86144.5|86094.5|17
1628114730000|2021-08-04 22:05:30|86145.1|86095.1|86142.1|86092.1|86145.8|86095.8|86140.9|86090.9|9
1628114740000|2021-08-04 22:05:40|86142.7|86092.7|86141.8|86091.8|86143.7|86093.7|86141.8|86091.8|12
1628114750000|2021-08-04 22:05:50|86142.7|86092.7|86159.3|86078.8|86159.8|86093.7|86141.9|86078.8|15
1628114760000|2021-08-04 22:06:00|86155.9|86082.5|86141|86091|86156.4|86094.5|86140.6|86081.7|6
1628114770000|2021-08-04 22:06:10|86140.4|86090.4|86140.3|86090.3|86143.5|86093.5|86139.8|86089.8|19
1628114780000|2021-08-04 22:06:20|86139.6|86089.6|86144.8|86094.8|86144.8|86094.8|86139.1|86089.1|17
1628114790000|2021-08-04 22:06:30|86142.5|86092.5|86143.1|86093.1|86143.1|86093.1|86139.5|86089.5|23
1628114800000|2021-08-04 22:06:40|86142.8|86092.8|86139.5|86089.5|86142.8|86092.8|86138.3|86088.3|14
1628114810000|2021-08-04 22:06:50|86140.5|86090.5|86142.5|86092.5|86155.4|86092.5|86140.3|86076.5|18
1628114820000|2021-08-04 22:07:00|86141.1|86091.1|86142.2|86092.2|86143.2|86093.2|86139.7|86089.7|15
1628114830000|2021-08-04 22:07:10|86142.1|86092.1|86140.9|86090.9|86142.6|86092.6|86139.4|86089.4|14
1628114840000|2021-08-04 22:07:20|86143.9|86093.9|86146.2|86096.2|86151.1|86101.1|86143.8|86093.8|7
1628114850000|2021-08-04 22:07:30|86146.8|86096.8|86144.2|86094.2|86146.8|86096.8|86143.8|86093.8|6
1628114860000|2021-08-04 22:07:40|86144|86094|86159.5|86070.2|86164.6|86096.1|86144|86070.2|8
1628114870000|2021-08-04 22:07:50|86162.1|86067.3|86141|86091|86162.1|86091|86141|86067.3|8
1628114880000|2021-08-04 22:08:00|86140.5|86090.5|86143.4|86093.4|86153.2|86094.4|86140.5|86075.8|14
1628114890000|2021-08-04 22:08:10|86143|86093|86141.6|86091.6|86143.6|86093.6|86139.8|86089.8|17
1628114900000|2021-08-04 22:08:20|86143.3|86093.3|86143.1|86093.1|86154.5|86094.9|86142.4|86078.6|15
1628114910000|2021-08-04 22:08:30|86142.6|86092.6|86142.1|86092.1|86143.7|86093.7|86138.7|86088.7|10
1628114920000|2021-08-04 22:08:40|86158.7|86076.6|86142.5|86092.5|86158.7|86093|86142|86076.6|8
1628114930000|2021-08-04 22:08:50|86140.8|86090.8|86140.6|86090.6|86143|86093|86140.6|86090.6|21
1628114940000|2021-08-04 22:09:00|86140.2|86090.2|86141.2|86091.2|86142.8|86092.8|86140.2|86090.2|16
1628114950000|2021-08-04 22:09:10|86141.3|86091.3|86142.2|86092.2|86143.4|86093.4|86140.7|86090.7|11
1628114960000|2021-08-04 22:09:20|86143.1|86093.1|86139|86089|86144.9|86094.9|86139|86089|13
1628114970000|2021-08-04 22:09:30|86139.3|86089.3|86151.5|86078.4|86164.5|86089.3|86138.6|86064.8|9
1628114980000|2021-08-04 22:09:40|86151.4|86079.3|86139.3|86089.3|86151.4|86091.8|86138.4|86079.3|18
1628114990000|2021-08-04 22:09:50|86138.9|86088.9|86140.1|86090.1|86142.1|86092.1|86138.7|86088.7|23
1628115000000|2021-08-04 22:10:00|86139.9|86089.9|86141.7|86091.7|86142.7|86092.7|86139.8|86089.8|24
1628115010000|2021-08-04 22:10:10|86143|86093|86139.9|86089.9|86143.5|86093.5|86138.7|86088.7|14
1628115020000|2021-08-04 22:10:20|86140.4|86090.4|86139.7|86089.7|86140.5|86090.5|86139.2|86089.2|7
1628115030000|2021-08-04 22:10:30|86159.4|86071.9|86137.9|86087.9|86166|86090.5|86137.9|86062.1|10
1628115040000|2021-08-04 22:10:40|86138.2|86088.2|86139.4|86089.4|86140.5|86090.5|86138.2|86088.2|16
1628115050000|2021-08-04 22:10:50|86140|86090|86138.5|86088.5|86140|86090|86138.4|86088.4|8
1628115060000|2021-08-04 22:11:00|86138.6|86088.6|86138.5|86088.5|86138.6|86088.6|86137.5|86087.5|9
1628115070000|2021-08-04 22:11:10|86138.4|86088.4|86142.3|86092.3|86142.3|86092.3|86137.4|86087.4|23
1628115080000|2021-08-04 22:11:20|86140.3|86090.3|86165.7|86061.7|86165.7|86094.5|86138.8|86061.7|26
1628115090000|2021-08-04 22:11:30|86164.5|86060.5|86140.7|86090.7|86164.5|86094|86138.9|86060.5|34
1628115100000|2021-08-04 22:11:40|86140.6|86090.6|86143.6|86093.6|86143.9|86093.9|86140.4|86090.4|21
1628115110000|2021-08-04 22:11:50|86144.4|86094.4|86145.9|86095.9|86147|86097|86144.4|86094.4|14
1628115120000|2021-08-04 22:12:00|86146.4|86096.4|86144.8|86094.8|86148.3|86098.3|86144.8|86094.8|14
1628115130000|2021-08-04 22:12:10|86144.9|86094.9|86145.5|86095.5|86145.5|86095.5|86144.2|86094.2|10
1628115140000|2021-08-04 22:12:20|86148.2|86098.2|86143.7|86093.7|86156.7|86098.2|86143|86084.8|19
1628115150000|2021-08-04 22:12:30|86144.3|86094.3|86146.6|86096.6|86147.5|86097.5|86144.3|86094.3|14
1628115160000|2021-08-04 22:12:40|86146.7|86096.7|86144.5|86094.5|86146.7|86096.7|86143.2|86093.2|9
1628115170000|2021-08-04 22:12:50|86146.3|86096.3|86145.4|86095.4|86146.9|86096.9|86144.2|86094.2|12
1628115180000|2021-08-04 22:13:00|86145.8|86095.8|86145.1|86095.1|86147.3|86097.3|86141.4|86091.4|15
1628115190000|2021-08-04 22:13:10|86146.6|86096.6|86158.5|86085.4|86162.7|86097.1|86144.2|86081.6|14
1628115200000|2021-08-04 22:13:20|86155.1|86084.8|86147.1|86097.1|86155.5|86097.1|86144.7|86084.1|9
1628115210000|2021-08-04 22:13:30|86146.6|86096.6|86143.8|86093.8|86147.1|86097.1|86143.8|86093.8|14
1628115220000|2021-08-04 22:13:40|86144.5|86094.5|86146|86096|86146.5|86096.5|86144.5|86094.5|10
1628115230000|2021-08-04 22:13:50|86146.6|86096.6|86148.1|86098.1|86148.1|86098.1|86143.1|86093.1|15
1628115240000|2021-08-04 22:14:00|86148.2|86098.2|86145.9|86095.9|86148.2|86098.2|86145.8|86095.8|14
1628115250000|2021-08-04 22:14:10|86144.4|86094.4|86147.4|86097.4|86156.8|86097.7|86144.4|86086.4|28
1628115260000|2021-08-04 22:14:20|86147.5|86097.5|86143.8|86093.8|86149|86099|86143.8|86093.8|19
1628115270000|2021-08-04 22:14:30|86143.2|86093.2|86146.1|86096.1|86146.6|86096.6|86143.1|86093.1|23
1628115280000|2021-08-04 22:14:40|86145.9|86095.9|86142.8|86092.8|86147.9|86097.9|86142.5|86092.5|17
1628115290000|2021-08-04 22:14:50|86145.5|86095.5|86144|86094|86146.7|86096.7|86144|86094|17
1628115300000|2021-08-04 22:15:00|86144.2|86094.2|86148.6|86098.6|86148.6|86098.6|86144.2|86094.2|33
1628115310000|2021-08-04 22:15:10|86149|86099|86143.8|86093.8|86150.8|86100.8|86143.6|86093.6|19
1628115320000|2021-08-04 22:15:20|86144.4|86094.4|86147.2|86097.2|86147.2|86097.2|86143.3|86093.3|16
1628115330000|2021-08-04 22:15:30|86146.5|86096.5|86147.1|86097.1|86147.2|86097.2|86143.7|86093.7|16
1628115340000|2021-08-04 22:15:40|86146.4|86096.4|86147.1|86097.1|86148.7|86098.7|86146.1|86096.1|10
1628115350000|2021-08-04 22:15:50|86147.3|86097.3|86146.9|86096.9|86148.3|86098.3|86144.5|86094.5|21
1628115360000|2021-08-04 22:16:00|86164.9|86079.6|86144.9|86094.9|86165.3|86098.6|86142.9|86079.6|11
1628115370000|2021-08-04 22:16:10|86144.4|86094.4|86146.4|86096.4|86146.7|86096.7|86144.4|86094.4|13
1628115380000|2021-08-04 22:16:20|86146.5|86096.5|86144.4|86094.4|86147.4|86097.4|86144.2|86094.2|12
1628115390000|2021-08-04 22:16:30|86145.5|86095.5|86146.6|86096.6|86147.9|86097.9|86143.2|86093.2|10
1628115400000|2021-08-04 22:16:40|86146.4|86096.4|86144.2|86094.2|86148.3|86098.3|86143.2|86093.2|19
1628115410000|2021-08-04 22:16:50|86152.9|86102.9|86145.5|86095.5|86159|86102.9|86144.8|86082.6|18
1628115420000|2021-08-04 22:17:00|86146|86096|86147.6|86097.6|86149.2|86099.2|86145.7|86095.7|23
1628115430000|2021-08-04 22:17:10|86147.5|86097.5|86150.8|86100.8|86150.8|86100.8|86147.5|86097.5|24
1628115440000|2021-08-04 22:17:20|86150.7|86100.7|86153|86103|86153.2|86103.2|86149.3|86099.3|28
1628115450000|2021-08-04 22:17:30|86153.1|86103.1|86152|86102|86153.9|86103.9|86152|86102|17
1628115460000|2021-08-04 22:17:40|86152.1|86102.1|86149.3|86099.3|86152.1|86102.1|86149.3|86099.3|16
1628115470000|2021-08-04 22:17:50|86151.5|86101.5|86148.9|86098.9|86151.5|86101.5|86147.1|86097.1|31
1628115480000|2021-08-04 22:18:00|86148.8|86098.8|86148.9|86098.9|86148.9|86098.9|86147.4|86097.4|15
1628115490000|2021-08-04 22:18:10|86148.6|86098.6|86149.7|86099.7|86150.5|86100.5|86146.3|86096.3|17
1628115500000|2021-08-04 22:18:20|86148.8|86098.8|86149.2|86099.2|86149.4|86099.4|86148.7|86098.7|6
1628115510000|2021-08-04 22:18:30|86149.4|86099.4|86149.3|86099.3|86150.1|86100.1|86148.4|86098.4|19
1628115520000|2021-08-04 22:18:40|86147.4|86097.4|86150.9|86100.9|86151.5|86101.5|86147.2|86097.2|23
1628115530000|2021-08-04 22:18:50|86149.9|86099.9|86147.5|86097.5|86150.4|86100.4|86147.5|86097.5|30
1628115540000|2021-08-04 22:19:00|86147.3|86097.3|86148.6|86098.6|86150.5|86100.5|86147.3|86097.3|24
1628115550000|2021-08-04 22:19:10|86148|86098|86149.1|86099.1|86149.4|86099.4|86147.8|86097.8|16
1628115560000|2021-08-04 22:19:20|86149.2|86099.2|86147.1|86097.1|86149.2|86099.2|86147|86097|15
1628115570000|2021-08-04 22:19:30|86146.9|86096.9|86147.1|86097.1|86147.8|86097.8|86146.5|86096.5|12
1628115580000|2021-08-04 22:19:40|86148.5|86098.5|86147.6|86097.6|86149.5|86099.5|86145.4|86095.4|19
1628115590000|2021-08-04 22:19:50|86148|86098|86147|86097|86149.1|86099.1|86146.4|86096.4|21
1628115600000|2021-08-04 22:20:00|86146.8|86096.8|86147.3|86097.3|86147.4|86097.4|86144.3|86094.3|21
1628115610000|2021-08-04 22:20:10|86147.4|86097.4|86145.2|86095.2|86147.4|86097.4|86144.9|86094.9|20
1628115620000|2021-08-04 22:20:20|86145.3|86095.3|86145.5|86095.5|86145.5|86095.5|86144.6|86094.6|8
1628115630000|2021-08-04 22:20:30|86145.8|86095.8|86147.9|86097.9|86150.9|86100.9|86144.7|86094.7|25
1628115640000|2021-08-04 22:20:40|86149.9|86099.9|86147.9|86097.9|86149.9|86099.9|86146.1|86096.1|35
1628115650000|2021-08-04 22:20:50|86148.3|86098.3|86148.3|86098.3|86149.4|86099.4|86147.6|86097.6|14
1628115660000|2021-08-04 22:21:00|86148.4|86098.4|86150.4|86100.4|86151.6|86101.6|86148.1|86098.1|6
1628115670000|2021-08-04 22:21:10|86150.3|86100.3|86152.4|86102.4|86153.3|86103.3|86148.9|86098.9|28
1628115680000|2021-08-04 22:21:20|86152.2|86102.2|86155.8|86105.8|86156.8|86106.8|86152.2|86102.2|41
1628115690000|2021-08-04 22:21:30|86156.7|86106.7|86156.7|86106.7|86156.8|86106.8|86153.9|86103.9|41
1628115700000|2021-08-04 22:21:40|86156.2|86106.2|86158.2|86108.2|86158.6|86108.6|86156.2|86106.2|41
1628115710000|2021-08-04 22:21:50|86158.4|86108.4|86157.7|86107.7|86159.4|86109.4|86155.1|86105.1|35
1628115720000|2021-08-04 22:22:00|86157.6|86107.6|86156.9|86106.9|86160.2|86110.2|86155.8|86105.8|20
1628115730000|2021-08-04 22:22:10|86156.8|86106.8|86158.9|86108.9|86160|86110|86156.8|86106.8|23
1628115740000|2021-08-04 22:22:20|86156.7|86106.7|86160.5|86110.5|86161.4|86111.4|86155.7|86105.7|18
1628115750000|2021-08-04 22:22:30|86160.6|86110.6|86159.8|86109.8|86160.6|86110.6|86159.2|86109.2|6
1628115760000|2021-08-04 22:22:40|86159.2|86109.2|86158.7|86108.7|86159.3|86109.3|86158.3|86108.3|7
1628115770000|2021-08-04 22:22:50|86159.1|86109.1|86159.7|86109.7|86160.9|86110.9|86158|86108|15
1628115780000|2021-08-04 22:23:00|86159.8|86109.8|86159.1|86109.1|86159.8|86109.8|86157.9|86107.9|10
1628115790000|2021-08-04 22:23:10|86158.3|86108.3|86159|86109|86160.9|86110.9|86157.6|86107.6|12
1628115800000|2021-08-04 22:23:20|86159.4|86109.4|86160.4|86110.4|86160.4|86110.4|86158.6|86108.6|11
1628115810000|2021-08-04 22:23:30|86160.3|86110.3|86158.1|86108.1|86161.7|86111.7|86157.3|86107.3|20
1628115820000|2021-08-04 22:23:40|86158.5|86108.5|86157.6|86107.6|86159|86109|86156.3|86106.3|10
1628115830000|2021-08-04 22:23:50|86159.8|86109.8|86158.8|86108.8|86160.5|86110.5|86157.2|86107.2|17
1628115840000|2021-08-04 22:24:00|86158.7|86108.7|86158.4|86108.4|86161|86111|86157.8|86107.8|20
1628115850000|2021-08-04 22:24:10|86159.1|86109.1|86157.7|86107.7|86159.8|86109.8|86157.3|86107.3|16
1628115860000|2021-08-04 22:24:20|86158.3|86108.3|86156.9|86106.9|86160.1|86110.1|86156.8|86106.8|27
1628115870000|2021-08-04 22:24:30|86157.1|86107.1|86153.5|86103.5|86158.1|86108.1|86149.8|86099.8|40
1628115880000|2021-08-04 22:24:40|86152|86102|86152.1|86102.1|86152.3|86102.3|86150.7|86100.7|17
1628115890000|2021-08-04 22:24:50|86152|86102|86149.3|86099.3|86152.6|86102.6|86148.1|86098.1|22
1628115900000|2021-08-04 22:25:00|86149|86099|86146.3|86096.3|86150.1|86100.1|86146.3|86096.3|14
1628115910000|2021-08-04 22:25:10|86146.6|86096.6|86146|86096|86146.8|86096.8|86146|86096|5
1628115920000|2021-08-04 22:25:20|86147.2|86097.2|86149.1|86099.1|86149.2|86099.2|86147|86097|13
1628115930000|2021-08-04 22:25:30|86148.9|86098.9|86145|86095|86149|86099|86145|86095|9
1628115940000|2021-08-04 22:25:40|86145.7|86095.7|86147|86097|86147.8|86097.8|86145.7|86095.7|12
1628115950000|2021-08-04 22:25:50|86147.8|86097.8|86148|86098|86148.3|86098.3|86147.5|86097.5|12
1628115960000|2021-08-04 22:26:00|86149.3|86099.3|86149.5|86099.5|86150|86100|86148.2|86098.2|12
1628115970000|2021-08-04 22:26:10|86149|86099|86147.2|86097.2|86150|86100|86145.8|86095.8|15
1628115980000|2021-08-04 22:26:20|86147.3|86097.3|86146.8|86096.8|86147.4|86097.4|86146.8|86096.8|8
1628115990000|2021-08-04 22:26:30|86146.9|86096.9|86147.7|86097.7|86148.1|86098.1|86146.7|86096.7|11
1628116000000|2021-08-04 22:26:40|86147.6|86097.6|86141.2|86091.2|86147.6|86097.6|86138.9|86088.9|22
1628116010000|2021-08-04 22:26:50|86140.5|86090.5|86135.8|86085.8|86140.5|86090.5|86135.4|86085.4|19
1628116020000|2021-08-04 22:27:00|86134.3|86084.3|86127.5|86077.5|86136.2|86086.2|86127.2|86077.2|27
1628116030000|2021-08-04 22:27:10|86128.1|86078.1|86118.8|86068.8|86129.1|86079.1|86118.8|86068.8|18
1628116040000|2021-08-04 22:27:20|86120.2|86070.2|86118.3|86068.3|86121.7|86071.7|86118.3|86068.3|34
1628116050000|2021-08-04 22:27:30|86118.9|86068.9|86114.1|86064.1|86119.4|86069.4|86113.8|86063.8|26
1628116060000|2021-08-04 22:27:40|86113.6|86063.6|86114.3|86064.3|86114.7|86064.7|86113.6|86063.6|18
1628116070000|2021-08-04 22:27:50|86114.4|86064.4|86112.7|86062.7|86114.4|86064.4|86112.4|86062.4|10
1628116080000|2021-08-04 22:28:00|86112.8|86062.8|86110.3|86060.3|86112.8|86062.8|86109.9|86059.9|9
1628116090000|2021-08-04 22:28:10|86110.9|86060.9|86105.9|86055.9|86112.7|86062.7|86105.9|86055.9|19
1628116100000|2021-08-04 22:28:20|86105.2|86055.2|86096.1|86046.1|86105.2|86055.2|86096.1|86046.1|49
1628116110000|2021-08-04 22:28:30|86096.7|86046.7|86095.6|86045.6|86096.7|86046.7|86093.9|86043.9|27
1628116120000|2021-08-04 22:28:40|86095.1|86045.1|86094.9|86044.9|86095.4|86045.4|86093.4|86043.4|21
1628116130000|2021-08-04 22:28:50|86094.5|86044.5|86094.4|86044.4|86095|86045|86094|86044|16
1628116140000|2021-08-04 22:29:00|86094.2|86044.2|86094.9|86044.9|86097|86047|86094.2|86044.2|20
1628116150000|2021-08-04 22:29:10|86095|86045|86094.7|86044.7|86095.1|86045.1|86094.7|86044.7|5
1628116160000|2021-08-04 22:29:20|86094.6|86044.6|86094.3|86044.3|86095.2|86045.2|86093.6|86043.6|16
1628116170000|2021-08-04 22:29:30|86094.2|86044.2|86094.1|86044.1|86094.6|86044.6|86093.5|86043.5|11
1628116180000|2021-08-04 22:29:40|86094.7|86044.7|86094.2|86044.2|86095.8|86045.8|86093.8|86043.8|12
1628116190000|2021-08-04 22:29:50|86094.4|86044.4|86094.5|86044.5|86095|86045|86092.9|86042.9|19
1628116200000|2021-08-04 22:30:00|86095|86045|86093.8|86043.8|86095.5|86045.5|86091.9|86041.9|29
1628116210000|2021-08-04 22:30:10|86099.6|86049.6|86096.2|86046.2|86100.9|86050.9|86096.2|86046.2|30
1628116220000|2021-08-04 22:30:20|86096.6|86046.6|86096.4|86046.4|86097.5|86047.5|86096.3|86046.3|15
1628116230000|2021-08-04 22:30:30|86096.1|86046.1|86098.2|86048.2|86098.7|86048.7|86096.1|86046.1|9
1628116240000|2021-08-04 22:30:40|86097.5|86047.5|86097.8|86047.8|86098.1|86048.1|86097.5|86047.5|3
1628116250000|2021-08-04 22:30:50|86097.1|86047.1|86096.2|86046.2|86097.6|86047.6|86096.2|86046.2|5
1628116260000|2021-08-04 22:31:00|86096.3|86046.3|86097.3|86047.3|86098.5|86048.5|86095.9|86045.9|6
1628116270000|2021-08-04 22:31:10|86097.4|86047.4|86116|86066|86117.4|86067.4|86095.7|86045.7|40
1628116280000|2021-08-04 22:31:20|86116.2|86066.2|86115|86065|86116.2|86066.2|86113.5|86063.5|25
1628116290000|2021-08-04 22:31:30|86115.8|86065.8|86136.1|86086.1|86138.6|86086.1|86115.8|86065.8|41
1628116300000|2021-08-04 22:31:40|86136.4|86086.4|86144.7|86094.7|86145.6|86095.6|86135.3|86085.3|31
1628116310000|2021-08-04 22:31:50|86144.4|86094.4|86155|86105|86155|86105|86143.2|86093.2|43
1628116320000|2021-08-04 22:32:00|86154.8|86104.8|86153.7|86103.7|86157.9|86107.9|86153.7|86103.7|35
1628116330000|2021-08-04 22:32:10|86152.7|86102.7|86150.8|86100.8|86152.7|86102.7|86148.1|86098.1|16
1628116340000|2021-08-04 22:32:20|86150.4|86100.4|86154.2|86104.2|86154.4|86104.4|86150.4|86100.4|14
1628116350000|2021-08-04 22:32:30|86153.4|86103.4|86155|86105|86157|86107|86148.9|86098.9|37
1628116360000|2021-08-04 22:32:40|86155.1|86105.1|86154.9|86104.9|86155.4|86105.4|86154.8|86104.8|6
1628116370000|2021-08-04 22:32:50|86153.8|86103.8|86155.1|86105.1|86156.3|86106.3|86153.8|86103.8|12
1628116380000|2021-08-04 22:33:00|86155.2|86105.2|86154.4|86104.4|86155.5|86105.5|86153.5|86103.5|26
1628116390000|2021-08-04 22:33:10|86156.7|86106.7|86154.1|86104.1|86156.7|86106.7|86154.1|86104.1|10
1628116400000|2021-08-04 22:33:20|86154.9|86104.9|86154.5|86104.5|86155.5|86105.5|86154.4|86104.4|11
1628116410000|2021-08-04 22:33:30|86154.4|86104.4|86155.7|86105.7|86155.7|86105.7|86154.4|86104.4|7
1628116420000|2021-08-04 22:33:40|86155.9|86105.9|86155.5|86105.5|86156|86106|86155.2|86105.2|9
1628116430000|2021-08-04 22:33:50|86154.8|86104.8|86139.6|86089.6|86154.9|86104.9|86139.4|86089.4|33
1628116440000|2021-08-04 22:34:00|86139.8|86089.8|86133|86083|86140|86090|86133|86083|32
1628116450000|2021-08-04 22:34:10|86133.6|86083.6|86124.5|86074.5|86133.8|86083.8|86124.5|86074.5|26
1628116460000|2021-08-04 22:34:20|86125.6|86075.6|86120.9|86070.9|86125.6|86075.6|86120|86070|19
1628116470000|2021-08-04 22:34:30|86120.4|86070.4|86108|86058|86120.4|86070.4|86107.1|86057.1|35
1628116480000|2021-08-04 22:34:40|86106|86056|86103.1|86053.1|86106.7|86056.7|86103.1|86053.1|22
1628116490000|2021-08-04 22:34:50|86103|86053|86103.6|86053.6|86108.3|86058.3|86102|86052|29
1628116500000|2021-08-04 22:35:00|86104.1|86054.1|86102.6|86052.6|86104.1|86054.1|86101.9|86051.9|24
1628116510000|2021-08-04 22:35:10|86103.2|86053.2|86102.9|86052.9|86105|86055|86101.7|86051.7|22
1628116520000|2021-08-04 22:35:20|86103|86053|86104.9|86054.9|86105.9|86055.9|86102.1|86052.1|20
1628116530000|2021-08-04 22:35:30|86105.1|86055.1|86102.4|86052.4|86105.1|86055.1|86101.6|86051.6|19
1628116540000|2021-08-04 22:35:40|86102.2|86052.2|86102|86052|86103.4|86053.4|86101.8|86051.8|21
1628116550000|2021-08-04 22:35:50|86101.9|86051.9|86105.1|86055.1|86107.1|86057.1|86101.9|86051.9|26
1628116560000|2021-08-04 22:36:00|86105.6|86055.6|86105|86055|86108.9|86058.9|86104.8|86054.8|17
1628116570000|2021-08-04 22:36:10|86106|86056|86107.8|86057.8|86108.1|86058.1|86104.9|86054.9|15
1628116580000|2021-08-04 22:36:20|86108.3|86058.3|86105.7|86055.7|86108.3|86058.3|86105.6|86055.6|20
1628116590000|2021-08-04 22:36:30|86105.8|86055.8|86107.9|86057.9|86107.9|86057.9|86105.7|86055.7|15
1628116600000|2021-08-04 22:36:40|86107.1|86057.1|86107.5|86057.5|86107.5|86057.5|86105.4|86055.4|18
1628116610000|2021-08-04 22:36:50|86108|86058|86124.3|86074.3|86124.3|86074.3|86103.5|86053.5|20
1628116620000|2021-08-04 22:37:00|86123.8|86073.8|86125.7|86075.7|86134.9|86075.8|86122.7|86060.5|32
1628116630000|2021-08-04 22:37:10|86126.6|86076.6|86127.6|86077.6|86127.6|86077.6|86125.3|86075.3|21
1628116640000|2021-08-04 22:37:20|86127.9|86077.9|86143.9|86093.9|86144.5|86094.5|86127.9|86077.9|41
1628116650000|2021-08-04 22:37:30|86142.8|86092.8|86143.2|86093.2|86146.6|86096.6|86142.8|86092.8|41
1628116660000|2021-08-04 22:37:40|86143.6|86093.6|86151.4|86101.4|86151.4|86101.4|86143.6|86093.6|21
1628116670000|2021-08-04 22:37:50|86150.3|86100.3|86152.7|86102.7|86153|86103|86150.2|86100.2|26
1628116680000|2021-08-04 22:38:00|86151.3|86101.3|86151.7|86101.7|86151.7|86101.7|86148.4|86098.4|20
1628116690000|2021-08-04 22:38:10|86151.6|86101.6|86150|86100|86151.6|86101.6|86149.2|86099.2|18
1628116700000|2021-08-04 22:38:20|86149.9|86099.9|86149.3|86099.3|86150.6|86100.6|86148.1|86098.1|22
1628116710000|2021-08-04 22:38:30|86149.5|86099.5|86151.7|86101.7|86151.9|86101.9|86149.1|86099.1|14
1628116720000|2021-08-04 22:38:40|86151.9|86101.9|86151|86101|86152|86102|86151|86101|11
1628116730000|2021-08-04 22:38:50|86151.2|86101.2|86149.6|86099.6|86151.2|86101.2|86149.6|86099.6|7
1628116740000|2021-08-04 22:39:00|86149.8|86099.8|86145.3|86095.3|86150.5|86100.5|86140.1|86090.1|26
1628116750000|2021-08-04 22:39:10|86145.6|86095.6|86147.4|86097.4|86148|86098|86145.6|86095.6|24
1628116760000|2021-08-04 22:39:20|86148.4|86098.4|86147.7|86097.7|86148.8|86098.8|86147.3|86097.3|18
1628116770000|2021-08-04 22:39:30|86148.2|86098.2|86148.8|86098.8|86149.3|86099.3|86148|86098|14
1628116780000|2021-08-04 22:39:40|86148.4|86098.4|86148.7|86098.7|86149|86099|86147.5|86097.5|19
1628116790000|2021-08-04 22:39:50|86148.5|86098.5|86147.9|86097.9|86149.1|86099.1|86146.4|86096.4|22
1628116800000|2021-08-04 22:40:00|86147.8|86097.8|86146.8|86096.8|86148.1|86098.1|86145|86095|29
1628116810000|2021-08-04 22:40:10|86147.2|86097.2|86132|86082|86147.2|86097.2|86128|86078|41
1628116820000|2021-08-04 22:40:20|86132.1|86082.1|86121.7|86071.7|86132.1|86082.1|86119.9|86069.9|46
1628116830000|2021-08-04 22:40:30|86121.8|86071.8|86114.7|86064.7|86122.2|86072.2|86114.7|86064.7|34
1628116840000|2021-08-04 22:40:40|86114.6|86064.6|86108.3|86058.3|86115.4|86065.4|86108.3|86058.3|32
1628116850000|2021-08-04 22:40:50|86109.6|86059.6|86098|86048|86109.6|86059.6|86096.7|86046.7|32
1628116860000|2021-08-04 22:41:00|86098.3|86048.3|86095.1|86045.1|86098.9|86048.9|86095.1|86045.1|38
1628116870000|2021-08-04 22:41:10|86094.8|86044.8|86096.2|86046.2|86097.5|86047.5|86094.4|86044.4|24
1628116880000|2021-08-04 22:41:20|86095.7|86045.7|86095.1|86045.1|86097.5|86047.5|86094.2|86044.2|11
1628116890000|2021-08-04 22:41:30|86094.2|86044.2|86098|86048|86099.5|86049.5|86093.7|86043.7|36
1628116900000|2021-08-04 22:41:40|86098.4|86048.4|86099.1|86049.1|86107.2|86057.2|86097.6|86047.6|41
1628116910000|2021-08-04 22:41:50|86096.9|86046.9|86097.3|86047.3|86101|86051|86096.9|86046.9|42
1628116920000|2021-08-04 22:42:00|86096.6|86046.6|86113.4|86063.4|86117.5|86067.5|86093.8|86043.8|40
1628116930000|2021-08-04 22:42:10|86113.7|86063.7|86111.3|86061.3|86115.9|86065.9|86109.8|86059.8|22
1628116940000|2021-08-04 22:42:20|86111.6|86061.6|86113.8|86063.8|86115.1|86065.1|86111.6|86061.6|33
1628116950000|2021-08-04 22:42:30|86112|86062|86106|86056|86112.2|86062.2|86106|86056|29
1628116960000|2021-08-04 22:42:40|86106.3|86056.3|86108.8|86058.8|86110.8|86060.8|86106.2|86056.2|28
1628116970000|2021-08-04 22:42:50|86108.7|86058.7|86117.4|86067.4|86118.8|86068.8|86108.7|86058.7|73
1628116980000|2021-08-04 22:43:00|86116.9|86066.9|86113.2|86063.2|86118.5|86068.5|86113.2|86063.2|46
1628116990000|2021-08-04 22:43:10|86113.5|86063.5|86110.8|86060.8|86113.7|86063.7|86110.4|86060.4|29
1628117000000|2021-08-04 22:43:20|86110.7|86060.7|86110.7|86060.7|86113.3|86063.3|86108.5|86058.5|15
1628117010000|2021-08-04 22:43:30|86110.8|86060.8|86112.2|86062.2|86112.3|86062.3|86110.8|86060.8|9
1628117020000|2021-08-04 22:43:40|86112.1|86062.1|86111|86061|86113.1|86063.1|86110.6|86060.6|7
1628117030000|2021-08-04 22:43:50|86111.5|86061.5|86109.4|86059.4|86111.5|86061.5|86108.5|86058.5|25
1628117040000|2021-08-04 22:44:00|86109.7|86059.7|86110.2|86060.2|86110.2|86060.2|86107.8|86057.8|28
1628117050000|2021-08-04 22:44:10|86110.7|86060.7|86112|86062|86112.6|86062.6|86110.7|86060.7|16
1628117060000|2021-08-04 22:44:20|86113|86063|86112.4|86062.4|86113|86063|86111.1|86061.1|23
1628117070000|2021-08-04 22:44:30|86112.3|86062.3|86113|86063|86113.8|86063.8|86112.3|86062.3|12
1628117080000|2021-08-04 22:44:40|86111.1|86061.1|86110.3|86060.3|86113.2|86063.2|86108.9|86058.9|41
1628117090000|2021-08-04 22:44:50|86108.2|86058.2|86116.2|86066.2|86117.6|86067.6|86108.2|86058.2|31
1628117100000|2021-08-04 22:45:00|86117.1|86067.1|86113.8|86063.8|86117.3|86067.3|86113.2|86063.2|30
1628117110000|2021-08-04 22:45:10|86113.7|86063.7|86111.5|86061.5|86113.7|86063.7|86111.4|86061.4|32
1628117120000|2021-08-04 22:45:20|86110.7|86060.7|86109.5|86059.5|86113.6|86063.6|86109.5|86059.5|47
1628117130000|2021-08-04 22:45:30|86109.6|86059.6|86112.2|86062.2|86117.6|86067.6|86109.6|86059.6|45
1628117140000|2021-08-04 22:45:40|86112.5|86062.5|86113|86063|86113.4|86063.4|86112|86062|22
1628117150000|2021-08-04 22:45:50|86112.9|86062.9|86112.6|86062.6|86113.1|86063.1|86111.9|86061.9|21
1628117160000|2021-08-04 22:46:00|86113.1|86063.1|86112.3|86062.3|86114.1|86064.1|86110.6|86060.6|24
1628117170000|2021-08-04 22:46:10|86113.1|86063.1|86112.2|86062.2|86114.3|86064.3|86112.2|86062.2|24
1628117180000|2021-08-04 22:46:20|86111.4|86061.4|86112.2|86062.2|86113.5|86063.5|86111.4|86061.4|32
1628117190000|2021-08-04 22:46:30|86112.9|86062.9|86112.8|86062.8|86113.6|86063.6|86112.2|86062.2|21
1628117200000|2021-08-04 22:46:40|86112.5|86062.5|86112|86062|86113.9|86063.9|86111.2|86061.2|22
1628117210000|2021-08-04 22:46:50|86111.9|86061.9|86112.4|86062.4|86113.4|86063.4|86111.5|86061.5|22
1628117220000|2021-08-04 22:47:00|86112.8|86062.8|86112.6|86062.6|86113.1|86063.1|86111.5|86061.5|11
1628117230000|2021-08-04 22:47:10|86112.5|86062.5|86114.9|86064.9|86116.1|86066.1|86112.5|86062.5|17
1628117240000|2021-08-04 22:47:20|86114.6|86064.6|86115.1|86065.1|86117.4|86067.4|86114.6|86064.6|11
1628117250000|2021-08-04 22:47:30|86115.3|86065.3|86113.8|86063.8|86115.3|86065.3|86113.4|86063.4|12
1628117260000|2021-08-04 22:47:40|86114.1|86064.1|86113.1|86063.1|86114.1|86064.1|86111.3|86061.3|10
1628117270000|2021-08-04 22:47:50|86113|86063|86114.5|86064.5|86115.6|86065.6|86112.2|86062.2|11
1628117280000|2021-08-04 22:48:00|86116.7|86066.7|86110.7|86060.7|86116.7|86066.7|86110.7|86060.7|33
1628117290000|2021-08-04 22:48:10|86111.5|86061.5|86112.9|86062.9|86116|86066|86110.9|86060.9|30
1628117300000|2021-08-04 22:48:20|86113.5|86063.5|86113.8|86063.8|86114.4|86064.4|86112.4|86062.4|17
1628117310000|2021-08-04 22:48:30|86114|86064|86113.9|86063.9|86114.6|86064.6|86113|86063|16
1628117320000|2021-08-04 22:48:40|86114.1|86064.1|86113.9|86063.9|86114.1|86064.1|86110.8|86060.8|10
1628117330000|2021-08-04 22:48:50|86114.4|86064.4|86112.4|86062.4|86114.4|86064.4|86111.9|86061.9|19
1628117340000|2021-08-04 22:49:00|86112.3|86062.3|86111.8|86061.8|86113.7|86063.7|86111.8|86061.8|26
1628117350000|2021-08-04 22:49:10|86112.5|86062.5|86125.2|86075.2|86127.1|86077.1|86112.5|86062.5|30
1628117360000|2021-08-04 22:49:20|86124.8|86074.8|86129.1|86079.1|86129.1|86079.1|86124.8|86074.8|16
1628117370000|2021-08-04 22:49:30|86128.4|86078.4|86129.2|86079.2|86129.4|86079.4|86128|86078|17
1628117380000|2021-08-04 22:49:40|86128.4|86078.4|86131.3|86081.3|86131.8|86081.8|86128.3|86078.3|22
1628117390000|2021-08-04 22:49:50|86132.3|86082.3|86130.7|86080.7|86132.8|86082.8|86130.6|86080.6|12
1628117400000|2021-08-04 22:50:00|86129.9|86079.9|86128.5|86078.5|86130.6|86080.6|86128.1|86078.1|20
1628117410000|2021-08-04 22:50:10|86128.4|86078.4|86127.8|86077.8|86128.4|86078.4|86126.8|86076.8|12
1628117420000|2021-08-04 22:50:20|86127.9|86077.9|86127.6|86077.6|86129|86079|86127.5|86077.5|13
1628117430000|2021-08-04 22:50:30|86127.3|86077.3|86128.2|86078.2|86129.7|86079.7|86127.3|86077.3|10
1628117440000|2021-08-04 22:50:40|86127.7|86077.7|86127.6|86077.6|86128.9|86078.9|86127.4|86077.4|9
1628117450000|2021-08-04 22:50:50|86130.8|86080.8|86127.7|86077.7|86130.8|86080.8|86127.7|86077.7|8
1628117460000|2021-08-04 22:51:00|86128.2|86078.2|86128.6|86078.6|86128.6|86078.6|86127.9|86077.9|7
1628117470000|2021-08-04 22:51:10|86130.4|86080.4|86126.7|86076.7|86130.4|86080.4|86126.5|86076.5|11
1628117480000|2021-08-04 22:51:20|86126.9|86076.9|86126.7|86076.7|86127.4|86077.4|86126.7|86076.7|9
1628117490000|2021-08-04 22:51:30|86127|86077|86126.9|86076.9|86129.8|86079.8|86126.4|86076.4|19
1628117500000|2021-08-04 22:51:40|86127.2|86077.2|86125.5|86075.5|86127.2|86077.2|86125.4|86075.4|10
1628117510000|2021-08-04 22:51:50|86126.2|86076.2|86126|86076|86126.3|86076.3|86125.3|86075.3|18
1628117520000|2021-08-04 22:52:00|86126.1|86076.1|86128.6|86078.6|86129.2|86079.2|86126|86076|13
1628117530000|2021-08-04 22:52:10|86128|86078|86128.4|86078.4|86128.9|86078.9|86126.8|86076.8|25
1628117540000|2021-08-04 22:52:20|86128.6|86078.6|86130.2|86080.2|86130.4|86080.4|86128.4|86078.4|14
1628117550000|2021-08-04 22:52:30|86130.3|86080.3|86130.6|86080.6|86140.8|86080.7|86130|86068.5|8
1628117560000|2021-08-04 22:52:40|86132.6|86082.6|86131.9|86081.9|86133.1|86083.1|86131.9|86081.9|5
1628117570000|2021-08-04 22:52:50|86130.6|86080.6|86130.9|86080.9|86130.9|86080.9|86129.6|86079.6|10
1628117580000|2021-08-04 22:53:00|86130.7|86080.7|86131|86081|86132.2|86082.2|86130.6|86080.6|7
1628117590000|2021-08-04 22:53:10|86131.4|86081.4|86132.4|86082.4|86132.6|86082.6|86131.3|86081.3|10
1628117600000|2021-08-04 22:53:20|86132.1|86082.1|86131.3|86081.3|86137.3|86087.3|86130.6|86080.6|21
1628117610000|2021-08-04 22:53:30|86142.7|86070.4|86131.4|86081.4|86142.7|86082.1|86130.3|86070.4|14
1628117620000|2021-08-04 22:53:40|86131.5|86081.5|86130.7|86080.7|86132.2|86082.2|86130.7|86080.7|10
1628117630000|2021-08-04 22:53:50|86130.8|86080.8|86132.7|86082.7|86134.5|86084.5|86130.5|86080.5|12
1628117640000|2021-08-04 22:54:00|86142.2|86071.1|86130.9|86080.9|86142.2|86082.1|86130.9|86071.1|17
1628117650000|2021-08-04 22:54:10|86131.2|86081.2|86128.4|86078.4|86131.2|86081.2|86126.9|86076.9|10
1628117660000|2021-08-04 22:54:20|86128.6|86078.6|86127.6|86077.6|86128.9|86078.9|86127.6|86077.6|8
1628117670000|2021-08-04 22:54:30|86127.8|86077.8|86126.6|86076.6|86128.3|86078.3|86125.8|86075.8|14
1628117680000|2021-08-04 22:54:40|86127.2|86077.2|86127.4|86077.4|86128.1|86078.1|86125.9|86075.9|18
1628117690000|2021-08-04 22:54:50|86127.7|86077.7|86126.9|86076.9|86127.7|86077.7|86126.9|86076.9|16
1628117700000|2021-08-04 22:55:00|86127.2|86077.2|86125.4|86075.4|86127.2|86077.2|86125.2|86075.2|18
1628117710000|2021-08-04 22:55:10|86124.7|86074.7|86127.2|86077.2|86129.1|86079.1|86124.7|86074.7|9
1628117720000|2021-08-04 22:55:20|86127|86077|86128|86078|86128|86078|86126.9|86076.9|7
1628117730000|2021-08-04 22:55:30|86130.6|86080.6|86126.6|86076.6|86130.6|86080.6|86124.9|86074.9|21
1628117740000|2021-08-04 22:55:40|86126.7|86076.7|86125.3|86075.3|86126.7|86076.7|86124.8|86074.8|16
1628117750000|2021-08-04 22:55:50|86125.4|86075.4|86125.5|86075.5|86125.7|86075.7|86125.2|86075.2|13
1628117760000|2021-08-04 22:56:00|86125|86075|86128.1|86078.1|86129.3|86079.3|86125|86075|9
1628117770000|2021-08-04 22:56:10|86127.2|86077.2|86125.6|86075.6|86128.4|86078.4|86125.5|86075.5|16
1628117780000|2021-08-04 22:56:20|86125.2|86075.2|86127.6|86077.6|86129.1|86079.1|86125.2|86075.2|11
1628117790000|2021-08-04 22:56:30|86127.4|86077.4|86136.8|86062.5|86140|86077.4|86127|86062|10
1628117800000|2021-08-04 22:56:40|86137.1|86062.3|86125.4|86075.4|86137.1|86075.4|86124.9|86062.3|7
1628117810000|2021-08-04 22:56:50|86125.3|86075.3|86128.7|86078.7|86128.7|86078.7|86125.2|86075.2|10
1628117820000|2021-08-04 22:57:00|86128.2|86078.2|86125.7|86075.7|86128.3|86078.3|86123.8|86073.8|10
1628117830000|2021-08-04 22:57:10|86125.9|86075.9|86125.8|86075.8|86125.9|86075.9|86125.8|86075.8|2
1628117840000|2021-08-04 22:57:20|86126|86076|86122.8|86072.8|86145.5|86078.7|86122.5|86067.1|14
1628117850000|2021-08-04 22:57:30|86134.5|86060.5|86122.8|86072.8|86134.5|86073.5|86121.7|86060.5|13
1628117860000|2021-08-04 22:57:40|86122.9|86072.9|86124|86074|86124.6|86074.6|86122.8|86072.8|27
1628117870000|2021-08-04 22:57:50|86123.8|86073.8|86125.8|86075.8|86137.1|86075.8|86123.8|86063|14
1628117880000|2021-08-04 22:58:00|86136.8|86064.6|86124.1|86074.1|86137.7|86076|86123.9|86064.1|14
1628117890000|2021-08-04 22:58:10|86124.7|86074.7|86124.6|86074.6|86135.1|86075.2|86124.2|86063.7|14
1628117900000|2021-08-04 22:58:20|86136.3|86061.3|86136.8|86065.6|86136.8|86074.5|86124.1|86061.3|9
1628117910000|2021-08-04 22:58:30|86136.9|86063.6|86125.7|86075.7|86140.2|86075.8|86125|86058.3|14
1628117920000|2021-08-04 22:58:40|86135.9|86065.6|86136.4|86064.9|86136.4|86076.8|86125.5|86064.9|9
1628117930000|2021-08-04 22:58:50|86125.5|86075.5|86123|86073|86138.4|86075.5|86123|86055.2|13
1628117940000|2021-08-04 22:59:00|86122.9|86072.9|86124.7|86074.7|86137|86076.1|86122.9|86064|17
1628117950000|2021-08-04 22:59:10|86136.1|86062.7|86124|86074|86140|86075.3|86124|86056.4|10
1628117960000|2021-08-04 22:59:20|86124.3|86074.3|86134.9|86063.7|86134.9|86074.3|86123.9|86063.7|5
1628117970000|2021-08-04 22:59:30|86138.4|86058.6|86125.8|86075.8|86143.2|86075.8|86125.8|86058.6|5
1628117980000|2021-08-04 22:59:40|86125.3|86075.3|86124.7|86074.7|86135.4|86075.6|86124.6|86062.8|7
1628117990000|2021-08-04 22:59:50|86139.5|86067.1|86138.7|86062.7|86139.5|86077.6|86126.4|86060.9|10
1628118000000|2021-08-04 23:00:00|86141.5|86058.6|86124.1|86074.1|86141.5|86075.5|86124.1|86058.6|21
1628118010000|2021-08-04 23:00:10|86123.9|86073.9|86124|86074|86124.3|86074.3|86123.6|86073.6|13
1628118020000|2021-08-04 23:00:20|86124.1|86074.1|86125.7|86075.7|86127.6|86077.6|86124.1|86074.1|13
1628118030000|2021-08-04 23:00:30|86124.9|86074.9|86123.8|86073.8|86126.2|86076.2|86123.1|86073.1|33
1628118040000|2021-08-04 23:00:40|86123.7|86073.7|86125.3|86075.3|86126.8|86076.8|86123.2|86073.2|48
1628118050000|2021-08-04 23:00:50|86124.8|86074.8|86123.9|86073.9|86128.4|86078.4|86123.9|86073.9|29
1628118060000|2021-08-04 23:01:00|86123.8|86073.8|86129.5|86079.5|86130.2|86080.2|86123.8|86073.8|41
1628118070000|2021-08-04 23:01:10|86129.1|86079.1|86129.1|86079.1|86129.9|86079.9|86128.5|86078.5|9
1628118080000|2021-08-04 23:01:20|86129.7|86079.7|86129.7|86079.7|86130|86080|86129.4|86079.4|8
1628118090000|2021-08-04 23:01:30|86129.9|86079.9|86129.4|86079.4|86131.8|86081.8|86129.4|86079.4|13
1628118100000|2021-08-04 23:01:40|86129.5|86079.5|86129.9|86079.9|86130.2|86080.2|86129.3|86079.3|15
1628118110000|2021-08-04 23:01:50|86129.8|86079.8|86129.3|86079.3|86130.4|86080.4|86129.3|86079.3|9
1628118120000|2021-08-04 23:02:00|86129.8|86079.8|86130.2|86080.2|86131.6|86081.6|86129.8|86079.8|15
1628118130000|2021-08-04 23:02:10|86130.1|86080.1|86130.7|86080.7|86131.2|86081.2|86130.1|86080.1|10
1628118140000|2021-08-04 23:02:20|86129.8|86079.8|86131.2|86081.2|86131.8|86081.8|86129.8|86079.8|11
1628118150000|2021-08-04 23:02:30|86130.8|86080.8|86130|86080|86130.8|86080.8|86128.7|86078.7|8
1628118160000|2021-08-04 23:02:40|86129.6|86079.6|86128|86078|86130.4|86080.4|86126.8|86076.8|11
1628118170000|2021-08-04 23:02:50|86129.5|86079.5|86127.9|86077.9|86129.5|86079.5|86127.7|86077.7|9
1628118180000|2021-08-04 23:03:00|86128.9|86078.9|86127.1|86077.1|86129|86079|86127.1|86077.1|15
1628118190000|2021-08-04 23:03:10|86127.2|86077.2|86128|86078|86129.2|86079.2|86127.2|86077.2|15
1628118200000|2021-08-04 23:03:20|86127.7|86077.7|86128|86078|86130.2|86080.2|86127.6|86077.6|13
1628118210000|2021-08-04 23:03:30|86128.6|86078.6|86126.6|86076.6|86128.9|86078.9|86126.4|86076.4|11
1628118220000|2021-08-04 23:03:40|86126.9|86076.9|86128.1|86078.1|86130|86080|86126.3|86076.3|17
1628118230000|2021-08-04 23:03:50|86127.7|86077.7|86127.7|86077.7|86128.5|86078.5|86127.7|86077.7|8
1628118240000|2021-08-04 23:04:00|86127.6|86077.6|86127.1|86077.1|86127.9|86077.9|86127.1|86077.1|9
1628118250000|2021-08-04 23:04:10|86127.6|86077.6|86128.3|86078.3|86130.2|86080.2|86126.8|86076.8|9
1628118260000|2021-08-04 23:04:20|86127.8|86077.8|86128|86078|86128.7|86078.7|86127.8|86077.8|7
1628118270000|2021-08-04 23:04:30|86126.6|86076.6|86127.9|86077.9|86130|86080|86126.6|86076.6|13
1628118280000|2021-08-04 23:04:40|86127.6|86077.6|86127.6|86077.6|86128.9|86078.9|86127.6|86077.6|11
1628118290000|2021-08-04 23:04:50|86127.7|86077.7|86128.1|86078.1|86129.1|86079.1|86127.7|86077.7|7
1628118300000|2021-08-04 23:05:00|86128.3|86078.3|86126.9|86076.9|86128.3|86078.3|86126|86076|16
1628118310000|2021-08-04 23:05:10|86126.6|86076.6|86125.7|86075.7|86127.6|86077.6|86125.3|86075.3|19
1628118320000|2021-08-04 23:05:20|86126.5|86076.5|86127.9|86077.9|86129.5|86079.5|86126.3|86076.3|7
1628118330000|2021-08-04 23:05:30|86127.5|86077.5|86123.8|86073.8|86127.5|86077.5|86123.8|86073.8|16
1628118340000|2021-08-04 23:05:40|86124|86074|86126|86076|86127.1|86077.1|86123.3|86073.3|11
1628118350000|2021-08-04 23:05:50|86125.4|86075.4|86125.1|86075.1|86125.4|86075.4|86124.8|86074.8|7
1628118360000|2021-08-04 23:06:00|86124.9|86074.9|86122.5|86072.5|86139.2|86075.4|86121.8|86054.7|20
1628118370000|2021-08-04 23:06:10|86123.2|86073.2|86124.7|86074.7|86124.9|86074.9|86123.2|86073.2|7
1628118380000|2021-08-04 23:06:20|86124.5|86074.5|86125.3|86075.3|86139.8|86076.7|86124.4|86066.2|21
1628118390000|2021-08-04 23:06:30|86124.6|86074.6|86124.6|86074.6|86126.5|86076.5|86123.3|86073.3|13
1628118400000|2021-08-04 23:06:40|86128.4|86078.4|86124.6|86074.6|86139.7|86078.4|86124.3|86066.2|14
1628118410000|2021-08-04 23:06:50|86124.5|86074.5|86124.8|86074.8|86125.1|86075.1|86124.5|86074.5|9
1628118420000|2021-08-04 23:07:00|86127|86077|86123.5|86073.5|86127|86077|86122.6|86072.6|5
1628118430000|2021-08-04 23:07:10|86125.3|86075.3|86124.2|86074.2|86125.3|86075.3|86122.8|86072.8|8
1628118440000|2021-08-04 23:07:20|86122.3|86072.3|86123|86073|86123.3|86073.3|86122.3|86072.3|9
1628118450000|2021-08-04 23:07:30|86125|86075|86124.6|86074.6|86125|86075|86124.6|86074.6|8
1628118460000|2021-08-04 23:07:40|86126.3|86076.3|86124.3|86074.3|86126.3|86076.3|86124.2|86074.2|15
1628118470000|2021-08-04 23:07:50|86125.4|86075.4|86124.5|86074.5|86126.1|86076.1|86124|86074|24
1628118480000|2021-08-04 23:08:00|86127.6|86077.6|86124.5|86074.5|86137.4|86077.6|86123.3|86065.4|30
1628118490000|2021-08-04 23:08:10|86125.2|86075.2|86124.3|86074.3|86136.2|86077.1|86122.6|86064.4|34
1628118500000|2021-08-04 23:08:20|86124.2|86074.2|86125|86075|86125|86075|86123.5|86073.5|8
1628118510000|2021-08-04 23:08:30|86127.4|86077.4|86125.6|86075.6|86128.4|86078.4|86125.5|86075.5|10
1628118520000|2021-08-04 23:08:40|86125.9|86075.9|86125.5|86075.5|86126.9|86076.9|86125.3|86075.3|14
1628118530000|2021-08-04 23:08:50|86130|86080|86124.2|86074.2|86130|86080|86124.1|86074.1|22
1628118540000|2021-08-04 23:09:00|86123.4|86073.4|86123.6|86073.6|86124.1|86074.1|86123.4|86073.4|7
1628118550000|2021-08-04 23:09:10|86123.7|86073.7|86124.3|86074.3|86124.3|86074.3|86123.4|86073.4|10
1628118560000|2021-08-04 23:09:20|86124.4|86074.4|86125.5|86075.5|86126.7|86076.7|86124.4|86074.4|8
1628118570000|2021-08-04 23:09:30|86125|86075|86125.2|86075.2|86125.7|86075.7|86124.5|86074.5|20
1628118580000|2021-08-04 23:09:40|86126.4|86076.4|86124.6|86074.6|86128.2|86078.2|86124.6|86074.6|16
1628118590000|2021-08-04 23:09:50|86124.1|86074.1|86124.2|86074.2|86126.2|86076.2|86124.1|86074.1|12
1628118600000|2021-08-04 23:10:00|86124.4|86074.4|86123.8|86073.8|86127|86077|86123.8|86073.8|15
1628118610000|2021-08-04 23:10:10|86124.3|86074.3|86124.2|86074.2|86124.3|86074.3|86123.7|86073.7|7
1628118620000|2021-08-04 23:10:20|86124.1|86074.1|86126.4|86076.4|86127.2|86077.2|86124.1|86074.1|17
1628118630000|2021-08-04 23:10:30|86126.1|86076.1|86123.3|86073.3|86126.1|86076.1|86123.1|86073.1|10
1628118640000|2021-08-04 23:10:40|86122.9|86072.9|86123.7|86073.7|86123.9|86073.9|86122.9|86072.9|6
1628118650000|2021-08-04 23:10:50|86127.2|86077.2|86124.4|86074.4|86127.2|86077.2|86124.2|86074.2|10
1628118660000|2021-08-04 23:11:00|86124.7|86074.7|86124.2|86074.2|86124.7|86074.7|86123.7|86073.7|12
1628118670000|2021-08-04 23:11:10|86123.8|86073.8|86123.5|86073.5|86123.8|86073.8|86123.1|86073.1|15
1628118680000|2021-08-04 23:11:20|86126|86076|86124|86074|86126|86076|86123.9|86073.9|11
1628118690000|2021-08-04 23:11:30|86124.3|86074.3|86122.7|86072.7|86124.3|86074.3|86122.7|86072.7|10
1628118700000|2021-08-04 23:11:40|86122.8|86072.8|86123.2|86073.2|86126.2|86076.2|86122.8|86072.8|12
1628118710000|2021-08-04 23:11:50|86123.3|86073.3|86122.7|86072.7|86123.3|86073.3|86122.5|86072.5|6
1628118720000|2021-08-04 23:12:00|86139.1|86065.6|86124.1|86074.1|86139.1|86074.3|86123.6|86062.9|12
1628118730000|2021-08-04 23:12:10|86124.2|86074.2|86123.9|86073.9|86126.2|86076.2|86123.9|86073.9|18
1628118740000|2021-08-04 23:12:20|86125.3|86075.3|86123.3|86073.3|86125.8|86075.8|86122.4|86072.4|11
1628118750000|2021-08-04 23:12:30|86123.6|86073.6|86123|86073|86123.6|86073.6|86122.4|86072.4|13
1628118760000|2021-08-04 23:12:40|86127.6|86077.6|86123.3|86073.3|86136.2|86077.6|86123.3|86066|15
1628118770000|2021-08-04 23:12:50|86123.1|86073.1|86125.7|86075.7|86126.2|86076.2|86123.1|86073.1|19
1628118780000|2021-08-04 23:13:00|86128.8|86078.8|86125.6|86075.6|86128.8|86078.8|86125.5|86075.5|10
1628118790000|2021-08-04 23:13:10|86125.9|86075.9|86124.8|86074.8|86126.9|86076.9|86124.7|86074.7|17
1628118800000|2021-08-04 23:13:20|86125.5|86075.5|86123.8|86073.8|86125.5|86075.5|86122.9|86072.9|10
1628118810000|2021-08-04 23:13:30|86124.2|86074.2|86126.4|86076.4|86127.2|86077.2|86123.3|86073.3|9
1628118820000|2021-08-04 23:13:40|86125.6|86075.6|86125.6|86075.6|86125.6|86075.6|86124.9|86074.9|8
1628118830000|2021-08-04 23:13:50|86125.5|86075.5|86122.4|86072.4|86125.5|86075.5|86122.2|86072.2|5
1628118840000|2021-08-04 23:14:00|86122.6|86072.6|86121.4|86071.4|86122.9|86072.9|86119.5|86069.5|24
1628118850000|2021-08-04 23:14:10|86123.4|86073.4|86124.5|86074.5|86126.1|86076.1|86122.8|86072.8|19
1628118860000|2021-08-04 23:14:20|86124.4|86074.4|86125.1|86075.1|86128.3|86078.3|86123.3|86073.3|23
1628118870000|2021-08-04 23:14:30|86125.8|86075.8|86123.9|86073.9|86125.8|86075.8|86123.8|86073.8|20
1628118880000|2021-08-04 23:14:40|86124.2|86074.2|86122.2|86072.2|86124.2|86074.2|86121.8|86071.8|12
1628118890000|2021-08-04 23:14:50|86121.4|86071.4|86123.5|86073.5|86126.4|86076.4|86121|86071|20
1628118900000|2021-08-04 23:15:00|86122.9|86072.9|86122.2|86072.2|86123.4|86073.4|86122.2|86072.2|23
1628118910000|2021-08-04 23:15:10|86121.9|86071.9|86124|86074|86126.6|86076.6|86121.9|86071.9|14
1628118920000|2021-08-04 23:15:20|86124.5|86074.5|86122.7|86072.7|86124.9|86074.9|86122.7|86072.7|14
1628118930000|2021-08-04 23:15:30|86122.8|86072.8|86125.5|86075.5|86126.1|86076.1|86122.8|86072.8|10
1628118940000|2021-08-04 23:15:40|86124.9|86074.9|86123.2|86073.2|86124.9|86074.9|86123.2|86073.2|11
1628118950000|2021-08-04 23:15:50|86123.1|86073.1|86124.4|86074.4|86138.5|86076.9|86123.1|86068.5|11
1628118960000|2021-08-04 23:16:00|86125.4|86075.4|86124.3|86074.3|86125.4|86075.4|86124.3|86074.3|20
1628118970000|2021-08-04 23:16:10|86144.5|86065.4|86123.8|86073.8|86144.5|86078.2|86123.8|86065.4|9
1628118980000|2021-08-04 23:16:20|86123.9|86073.9|86124.7|86074.7|86124.7|86074.7|86123.6|86073.6|11
1628118990000|2021-08-04 23:16:30|86124.4|86074.4|86124.5|86074.5|86127.5|86077.5|86124.4|86074.4|9
1628119000000|2021-08-04 23:16:40|86124.4|86074.4|86123.1|86073.1|86124.7|86074.7|86123.1|86073.1|7
1628119010000|2021-08-04 23:16:50|86123|86073|86122.2|86072.2|86123|86073|86121.7|86071.7|15
1628119020000|2021-08-04 23:17:00|86121.8|86071.8|86123.1|86073.1|86126.1|86076.1|86121.8|86071.8|19
1628119030000|2021-08-04 23:17:10|86123|86073|86123.2|86073.2|86123.6|86073.6|86122.7|86072.7|10
1628119040000|2021-08-04 23:17:20|86123.5|86073.5|86124.5|86074.5|86126.2|86076.2|86123|86073|18
1628119050000|2021-08-04 23:17:30|86124.3|86074.3|86122.7|86072.7|86124.3|86074.3|86122.6|86072.6|5
1628119060000|2021-08-04 23:17:40|86123.5|86073.5|86122.9|86072.9|86123.6|86073.6|86122.9|86072.9|11
1628119070000|2021-08-04 23:17:50|86123.3|86073.3|86124.9|86074.9|86128.6|86078.6|86123.2|86073.2|18
1628119080000|2021-08-04 23:18:00|86123.5|86073.5|86122.8|86072.8|86124.1|86074.1|86122.6|86072.6|21
1628119090000|2021-08-04 23:18:10|86122.7|86072.7|86122.9|86072.9|86123.1|86073.1|86122|86072|21
1628119100000|2021-08-04 23:18:20|86123|86073|86124.8|86074.8|86126.5|86076.5|86122.9|86072.9|12
1628119110000|2021-08-04 23:18:30|86124.1|86074.1|86123.3|86073.3|86124.1|86074.1|86122.5|86072.5|16
1628119120000|2021-08-04 23:18:40|86123.4|86073.4|86125.5|86075.5|86127.4|86077.4|86123.1|86073.1|19
1628119130000|2021-08-04 23:18:50|86125.1|86075.1|86125.4|86075.4|86126.4|86076.4|86125|86075|16
1628119140000|2021-08-04 23:19:00|86125.3|86075.3|86126.1|86076.1|86128.1|86078.1|86124.8|86074.8|27
1628119150000|2021-08-04 23:19:10|86126.2|86076.2|86117|86067|86126.2|86076.2|86116.7|86066.7|29
1628119160000|2021-08-04 23:19:20|86117.1|86067.1|86118.9|86068.9|86118.9|86068.9|86116.4|86066.4|21
1628119170000|2021-08-04 23:19:30|86118.8|86068.8|86118.9|86068.9|86118.9|86068.9|86118.4|86068.4|17
1628119180000|2021-08-04 23:19:40|86118.7|86068.7|86118.6|86068.6|86122.7|86072.7|86117.9|86067.9|21
1628119190000|2021-08-04 23:19:50|86118.9|86068.9|86118.3|86068.3|86119.5|86069.5|86117.5|86067.5|29
1628119200000|2021-08-04 23:20:00|86118.6|86068.6|86120.1|86070.1|86122.8|86072.8|86118.4|86068.4|17
1628119210000|2021-08-04 23:20:10|86120.4|86070.4|86119.4|86069.4|86120.4|86070.4|86118.9|86068.9|25
1628119220000|2021-08-04 23:20:20|86118.4|86068.4|86117.5|86067.5|86118.5|86068.5|86117.3|86067.3|21
1628119230000|2021-08-04 23:20:30|86117.6|86067.6|86119.4|86069.4|86121.3|86071.3|86117.6|86067.6|9
1628119240000|2021-08-04 23:20:40|86119|86069|86117.7|86067.7|86119|86069|86117.2|86067.2|22
1628119250000|2021-08-04 23:20:50|86117.9|86067.9|86117.8|86067.8|86118.2|86068.2|86117.5|86067.5|13
1628119260000|2021-08-04 23:21:00|86117.9|86067.9|86118.9|86068.9|86121.7|86071.7|86117.9|86067.9|21
1628119270000|2021-08-04 23:21:10|86118.6|86068.6|86119|86069|86121.9|86071.9|86118|86068|38
1628119280000|2021-08-04 23:21:20|86123|86073|86120|86070|86123|86073|86119.7|86069.7|11
1628119290000|2021-08-04 23:21:30|86120.1|86070.1|86119.8|86069.8|86120.3|86070.3|86119.8|86069.8|5
1628119300000|2021-08-04 23:21:40|86119.7|86069.7|86120.6|86070.6|86123|86073|86118.3|86068.3|8
1628119310000|2021-08-04 23:21:50|86120.7|86070.7|86119.5|86069.5|86120.8|86070.8|86119.5|86069.5|5
1628119320000|2021-08-04 23:22:00|86120|86070|86118.7|86068.7|86120|86070|86117.9|86067.9|7
1628119330000|2021-08-04 23:22:10|86118.4|86068.4|86120.4|86070.4|86120.8|86070.8|86117.8|86067.8|9
1628119340000|2021-08-04 23:22:20|86121.1|86071.1|86122|86072|86122|86072|86119.7|86069.7|13
1628119350000|2021-08-04 23:22:30|86122.3|86072.3|86123|86073|86124.1|86074.1|86122.3|86072.3|9
1628119360000|2021-08-04 23:22:40|86123.2|86073.2|86123|86073|86123.2|86073.2|86122.8|86072.8|8
1628119370000|2021-08-04 23:22:50|86123.1|86073.1|86121.3|86071.3|86124.8|86074.8|86121|86071|10
1628119380000|2021-08-04 23:23:00|86121.5|86071.5|86121.5|86071.5|86122.1|86072.1|86121.5|86071.5|7
1628119390000|2021-08-04 23:23:10|86121.7|86071.7|86120.9|86070.9|86121.8|86071.8|86120.5|86070.5|9
1628119400000|2021-08-04 23:23:20|86120.7|86070.7|86121.5|86071.5|86121.5|86071.5|86120.6|86070.6|6
1628119410000|2021-08-04 23:23:30|86122.1|86072.1|86121.7|86071.7|86122.1|86072.1|86121.2|86071.2|6
1628119420000|2021-08-04 23:23:40|86122.1|86072.1|86122.1|86072.1|86126.7|86076.7|86122.1|86072.1|12
1628119430000|2021-08-04 23:23:50|86122.3|86072.3|86122.2|86072.2|86122.3|86072.3|86121.8|86071.8|9
1628119440000|2021-08-04 23:24:00|86122.4|86072.4|86124|86074|86124.6|86074.6|86122.3|86072.3|11
1628119450000|2021-08-04 23:24:10|86123.6|86073.6|86124.1|86074.1|86124.4|86074.4|86123.4|86073.4|15
1628119460000|2021-08-04 23:24:20|86124|86074|86128.3|86078.3|86128.3|86078.3|86123.6|86073.6|12
1628119470000|2021-08-04 23:24:30|86126.4|86076.4|86124.2|86074.2|86139.9|86076.4|86124.1|86059.6|10
1628119480000|2021-08-04 23:24:40|86124.7|86074.7|86127.5|86077.5|86127.5|86077.5|86124.3|86074.3|9
1628119490000|2021-08-04 23:24:50|86127.2|86077.2|86125.5|86075.5|86127.4|86077.4|86125.4|86075.4|12
1628119500000|2021-08-04 23:25:00|86125.4|86075.4|86127.7|86077.7|86127.7|86077.7|86123.6|86073.6|14
1628119510000|2021-08-04 23:25:10|86127|86077|86124.5|86074.5|86127.5|86077.5|86124.5|86074.5|13
1628119520000|2021-08-04 23:25:20|86124.7|86074.7|86128.4|86078.4|86128.4|86078.4|86124.7|86074.7|15
1628119530000|2021-08-04 23:25:30|86129|86079|86127.7|86077.7|86131.3|86081.3|86127.1|86077.1|23
1628119540000|2021-08-04 23:25:40|86127|86077|86127.8|86077.8|86127.8|86077.8|86127|86077|5
1628119550000|2021-08-04 23:25:50|86131.3|86081.3|86129.4|86079.4|86131.3|86081.3|86129.4|86079.4|3
1628119560000|2021-08-04 23:26:00|86129.1|86079.1|86129.6|86079.6|86132.6|86082.6|86128.9|86078.9|14
1628119570000|2021-08-04 23:26:10|86127|86077|86128.6|86078.6|86128.7|86078.7|86127|86077|9
1628119580000|2021-08-04 23:26:20|86128.7|86078.7|86127.8|86077.8|86128.9|86078.9|86127.1|86077.1|15
1628119590000|2021-08-04 23:26:30|86132.8|86082.8|86127.8|86077.8|86132.8|86082.8|86127.7|86077.7|11
1628119600000|2021-08-04 23:26:40|86128.7|86078.7|86128.5|86078.5|86128.7|86078.7|86128|86078|7
1628119610000|2021-08-04 23:26:50|86127.8|86077.8|86129.4|86079.4|86130.1|86080.1|86127.8|86077.8|19
1628119620000|2021-08-04 23:27:00|86133.5|86083.5|86128.3|86078.3|86133.5|86083.5|86128.1|86078.1|18
1628119630000|2021-08-04 23:27:10|86128.9|86078.9|86127.5|86077.5|86129|86079|86127.4|86077.4|12
1628119640000|2021-08-04 23:27:20|86132.6|86082.6|86127.4|86077.4|86132.6|86082.6|86127.3|86077.3|15
1628119650000|2021-08-04 23:27:30|86127.7|86077.7|86125.3|86075.3|86127.7|86077.7|86125.3|86075.3|3
1628119660000|2021-08-04 23:27:40|86131.7|86081.7|86127.8|86077.8|86141.4|86081.7|86127.8|86070.6|8
1628119670000|2021-08-04 23:27:50|86125.8|86075.8|86125.6|86075.6|86125.9|86075.9|86125.3|86075.3|8
1628119680000|2021-08-04 23:28:00|86125.8|86075.8|86125.2|86075.2|86127.7|86077.7|86125|86075|16
1628119690000|2021-08-04 23:28:10|86125.1|86075.1|86125.4|86075.4|86125.4|86075.4|86123.4|86073.4|16
1628119700000|2021-08-04 23:28:20|86125.5|86075.5|86127|86077|86128.5|86078.5|86125.2|86075.2|9
1628119710000|2021-08-04 23:28:30|86126.7|86076.7|86125.7|86075.7|86126.7|86076.7|86125.4|86075.4|5
1628119720000|2021-08-04 23:28:40|86125.8|86075.8|86126.5|86076.5|86129.7|86079.7|86125.8|86075.8|23
1628119730000|2021-08-04 23:28:50|86126.7|86076.7|86126.7|86076.7|86127.4|86077.4|86126.5|86076.5|10
1628119740000|2021-08-04 23:29:00|86126.8|86076.8|86127|86077|86128.6|86078.6|86125.4|86075.4|31
1628119750000|2021-08-04 23:29:10|86126.7|86076.7|86125.5|86075.5|86127.3|86077.3|86125.5|86075.5|14
1628119760000|2021-08-04 23:29:20|86125.6|86075.6|86126.5|86076.5|86139.2|86079.5|86125.5|86067.1|11
1628119770000|2021-08-04 23:29:30|86126.6|86076.6|86128|86078|86128|86078|86125.2|86075.2|27
1628119780000|2021-08-04 23:29:40|86128.1|86078.1|86126.5|86076.5|86129.7|86079.7|86125.6|86075.6|14
1628119790000|2021-08-04 23:29:50|86125.9|86075.9|86123|86073|86127.9|86077.9|86122.2|86072.2|34
1628119800000|2021-08-04 23:30:00|86122.6|86072.6|86126.6|86076.6|86126.6|86076.6|86122.6|86072.6|25
1628119810000|2021-08-04 23:30:10|86126.5|86076.5|86124.1|86074.1|86126.7|86076.7|86123.4|86073.4|26
1628119820000|2021-08-04 23:30:20|86124.5|86074.5|86124.2|86074.2|86125|86075|86123.3|86073.3|25
1628119830000|2021-08-04 23:30:30|86124.3|86074.3|86127.7|86077.7|86127.7|86077.7|86123.9|86073.9|16
1628119840000|2021-08-04 23:30:40|86126.8|86076.8|86125.3|86075.3|86127|86077|86124.3|86074.3|35
1628119850000|2021-08-04 23:30:50|86125.2|86075.2|86125.8|86075.8|86126.9|86076.9|86124.6|86074.6|29
1628119860000|2021-08-04 23:31:00|86126.6|86076.6|86122.6|86072.6|86127.4|86077.4|86121.9|86071.9|34
1628119870000|2021-08-04 23:31:10|86122.7|86072.7|86126.6|86076.6|86126.6|86076.6|86122.5|86072.5|16
1628119880000|2021-08-04 23:31:20|86126.1|86076.1|86125.5|86075.5|86126.4|86076.4|86125.5|86075.5|7
1628119890000|2021-08-04 23:31:30|86125.6|86075.6|86125.8|86075.8|86125.8|86075.8|86124.3|86074.3|26
1628119900000|2021-08-04 23:31:40|86126.4|86076.4|86124.1|86074.1|86126.4|86076.4|86123.5|86073.5|25
1628119910000|2021-08-04 23:31:50|86124.3|86074.3|86127.2|86077.2|86127.2|86077.2|86124.1|86074.1|41
1628119920000|2021-08-04 23:32:00|86127|86077|86125.7|86075.7|86127|86077|86124.4|86074.4|40
1628119930000|2021-08-04 23:32:10|86125.2|86075.2|86127.3|86077.3|86127.3|86077.3|86123.6|86073.6|11
1628119940000|2021-08-04 23:32:20|86126.5|86076.5|86124.1|86074.1|86126.6|86076.6|86123.7|86073.7|15
1628119950000|2021-08-04 23:32:30|86124.3|86074.3|86127.7|86077.7|86127.7|86077.7|86123.5|86073.5|19
1628119960000|2021-08-04 23:32:40|86125.9|86075.9|86122.8|86072.8|86126|86076|86122.3|86072.3|36
1628119970000|2021-08-04 23:32:50|86123.2|86073.2|86125.3|86075.3|86125.3|86075.3|86122.7|86072.7|23
1628119980000|2021-08-04 23:33:00|86125.8|86075.8|86121.1|86071.1|86125.8|86075.8|86121.1|86071.1|28
1628119990000|2021-08-04 23:33:10|86121.7|86071.7|86119.8|86069.8|86121.7|86071.7|86119.8|86069.8|17
1628120000000|2021-08-04 23:33:20|86120.6|86070.6|86125.6|86075.6|86125.6|86075.6|86120.5|86070.5|25
1628120010000|2021-08-04 23:33:30|86125.2|86075.2|86121.2|86071.2|86125.2|86075.2|86121.1|86071.1|22
1628120020000|2021-08-04 23:33:40|86121.1|86071.1|86125.4|86075.4|86125.6|86075.6|86120.5|86070.5|18
1628120030000|2021-08-04 23:33:50|86125.1|86075.1|86124.7|86074.7|86125.1|86075.1|86122.4|86072.4|39
1628120040000|2021-08-04 23:34:00|86124.2|86074.2|86123.7|86073.7|86124.2|86074.2|86123.3|86073.3|17
1628120050000|2021-08-04 23:34:10|86123.8|86073.8|86126|86076|86126|86076|86123.1|86073.1|26
1628120060000|2021-08-04 23:34:20|86125.8|86075.8|86123.1|86073.1|86126.2|86076.2|86123.1|86073.1|45
1628120070000|2021-08-04 23:34:30|86123.2|86073.2|86125.4|86075.4|86125.4|86075.4|86122.5|86072.5|26
1628120080000|2021-08-04 23:34:40|86124|86074|86122.3|86072.3|86124.8|86074.8|86122.3|86072.3|20
1628120090000|2021-08-04 23:34:50|86121.4|86071.4|86121.8|86071.8|86122.1|86072.1|86121.3|86071.3|8
1628120100000|2021-08-04 23:35:00|86122.3|86072.3|86124.2|86074.2|86126.2|86076.2|86121.7|86071.7|17
1628120110000|2021-08-04 23:35:10|86124|86074|86123.5|86073.5|86124|86074|86122.8|86072.8|18
1628120120000|2021-08-04 23:35:20|86123.4|86073.4|86121.7|86071.7|86123.5|86073.5|86121.6|86071.6|11
1628120130000|2021-08-04 23:35:30|86121.9|86071.9|86123.7|86073.7|86125.6|86075.6|86120.9|86070.9|18
1628120140000|2021-08-04 23:35:40|86125.4|86075.4|86121.8|86071.8|86125.4|86075.4|86121.3|86071.3|17
1628120150000|2021-08-04 23:35:50|86122.1|86072.1|86122.7|86072.7|86126.1|86076.1|86120.9|86070.9|18
1628120160000|2021-08-04 23:36:00|86122.8|86072.8|86121.8|86071.8|86123.4|86073.4|86120.8|86070.8|41
1628120170000|2021-08-04 23:36:10|86122|86072|86123|86073|86125.9|86075.9|86120.8|86070.8|40
1628120180000|2021-08-04 23:36:20|86123.2|86073.2|86122.8|86072.8|86123.7|86073.7|86122.4|86072.4|18
1628120190000|2021-08-04 23:36:30|86123.3|86073.3|86122.4|86072.4|86123.6|86073.6|86121.6|86071.6|12
1628120200000|2021-08-04 23:36:40|86122.5|86072.5|86121.1|86071.1|86125.4|86075.4|86121|86071|24
1628120210000|2021-08-04 23:36:50|86121|86071|86121.2|86071.2|86121.6|86071.6|86120|86070|23
1628120220000|2021-08-04 23:37:00|86121.7|86071.7|86124|86074|86126.5|86076.5|86121.7|86071.7|29
1628120230000|2021-08-04 23:37:10|86125|86075|86123|86073|86126|86076|86123|86073|27
1628120240000|2021-08-04 23:37:20|86122.2|86072.2|86124.6|86074.6|86125.5|86075.5|86122.2|86072.2|14
1628120250000|2021-08-04 23:37:30|86124.1|86074.1|86121.9|86071.9|86124.2|86074.2|86121.3|86071.3|19
1628120260000|2021-08-04 23:37:40|86122.7|86072.7|86121.8|86071.8|86124.5|86074.5|86120.7|86070.7|29
1628120270000|2021-08-04 23:37:50|86122.1|86072.1|86122.1|86072.1|86123.4|86073.4|86119.2|86069.2|29
1628120280000|2021-08-04 23:38:00|86122.7|86072.7|86121.7|86071.7|86122.7|86072.7|86121.1|86071.1|23
1628120290000|2021-08-04 23:38:10|86121.8|86071.8|86121.8|86071.8|86123.6|86073.6|86121.1|86071.1|48
1628120300000|2021-08-04 23:38:20|86122.3|86072.3|86136.2|86063.4|86136.2|86074.7|86122|86063.4|5
1628120310000|2021-08-04 23:38:30|86124.4|86074.4|86121.7|86071.7|86124.4|86074.4|86121|86071|30
1628120320000|2021-08-04 23:38:40|86121.9|86071.9|86124.1|86074.1|86124.7|86074.7|86121.7|86071.7|15
1628120330000|2021-08-04 23:38:50|86124|86074|86122.1|86072.1|86124.2|86074.2|86121.4|86071.4|32
1628120340000|2021-08-04 23:39:00|86122|86072|86124|86074|86125|86075|86121.6|86071.6|33
1628120350000|2021-08-04 23:39:10|86124.3|86074.3|86124.3|86074.3|86125.9|86075.9|86122.4|86072.4|16
1628120360000|2021-08-04 23:39:20|86124.2|86074.2|86125.5|86075.5|86125.6|86075.6|86122.9|86072.9|24
1628120370000|2021-08-04 23:39:30|86125.3|86075.3|86123.3|86073.3|86126.1|86076.1|86123|86073|30
1628120380000|2021-08-04 23:39:40|86123.4|86073.4|86126.6|86076.6|86127.1|86077.1|86123.4|86073.4|18
1628120390000|2021-08-04 23:39:50|86126.8|86076.8|86125.6|86075.6|86126.8|86076.8|86124.1|86074.1|29
1628120400000|2021-08-04 23:40:00|86125.3|86075.3|86127.1|86077.1|86127.1|86077.1|86122.9|86072.9|36
1628120410000|2021-08-04 23:40:10|86127.2|86077.2|86125.9|86075.9|86127.2|86077.2|86125.8|86075.8|7
1628120420000|2021-08-04 23:40:20|86125.6|86075.6|86128.3|86078.3|86128.4|86078.4|86125.6|86075.6|4
1628120430000|2021-08-04 23:40:30|86128|86078|86124.1|86074.1|86128|86078|86123.9|86073.9|7
1628120440000|2021-08-04 23:40:40|86125.1|86075.1|86139.9|86066.6|86139.9|86078.2|86124.5|86066.6|5
1628120450000|2021-08-04 23:40:50|86137.9|86067.8|86123.7|86073.7|86137.9|86077.6|86123.6|86067.8|9
1628120460000|2021-08-04 23:41:00|86124.1|86074.1|86123|86073|86125.5|86075.5|86122.8|86072.8|27
1628120470000|2021-08-04 23:41:10|86122.6|86072.6|86124.1|86074.1|86124.1|86074.1|86122.3|86072.3|27
1628120480000|2021-08-04 23:41:20|86124.2|86074.2|86124.3|86074.3|86124.8|86074.8|86124.2|86074.2|9
1628120490000|2021-08-04 23:41:30|86124.2|86074.2|86123.7|86073.7|86126|86076|86122.8|86072.8|35
1628120500000|2021-08-04 23:41:40|86125.2|86075.2|86123.5|86073.5|86125.9|86075.9|86122.5|86072.5|31
1628120510000|2021-08-04 23:41:50|86123.8|86073.8|86125.1|86075.1|86126.8|86076.8|86123.7|86073.7|18
1628120520000|2021-08-04 23:42:00|86124.7|86074.7|86126.9|86076.9|86126.9|86076.9|86123.1|86073.1|41
1628120530000|2021-08-04 23:42:10|86125.6|86075.6|86125.3|86075.3|86125.6|86075.6|86124.5|86074.5|12
1628120540000|2021-08-04 23:42:20|86125|86075|86128.6|86078.6|86128.6|86078.6|86123.4|86073.4|9
1628120550000|2021-08-04 23:42:30|86127.1|86077.1|86123.6|86073.6|86127.1|86077.1|86123.2|86073.2|19
1628120560000|2021-08-04 23:42:40|86124|86074|86127.8|86077.8|86128.1|86078.1|86123.8|86073.8|32
1628120570000|2021-08-04 23:42:50|86124.7|86074.7|86126.4|86076.4|86127.5|86077.5|86124.4|86074.4|38
1628120580000|2021-08-04 23:43:00|86126.2|86076.2|86125.8|86075.8|86126.2|86076.2|86124.8|86074.8|18
1628120590000|2021-08-04 23:43:10|86125.7|86075.7|86125|86075|86125.9|86075.9|86124.6|86074.6|21
1628120600000|2021-08-04 23:43:20|86124.8|86074.8|86125|86075|86125.3|86075.3|86124.8|86074.8|8
1628120610000|2021-08-04 23:43:30|86125.1|86075.1|86124.5|86074.5|86126.1|86076.1|86124.3|86074.3|34
1628120620000|2021-08-04 23:43:40|86124.4|86074.4|86125.2|86075.2|86125.3|86075.3|86124.4|86074.4|29
1628120630000|2021-08-04 23:43:50|86125|86075|86124.9|86074.9|86125.8|86075.8|86123.6|86073.6|43
1628120640000|2021-08-04 23:44:00|86124.7|86074.7|86125.4|86075.4|86125.6|86075.6|86124.3|86074.3|12
1628120650000|2021-08-04 23:44:10|86125.2|86075.2|86125|86075|86125.8|86075.8|86124.9|86074.9|20
1628120660000|2021-08-04 23:44:20|86125.2|86075.2|86124.9|86074.9|86126.6|86076.6|86124.2|86074.2|14
1628120670000|2021-08-04 23:44:30|86124.8|86074.8|86123.9|86073.9|86126.8|86076.8|86123.5|86073.5|44
1628120680000|2021-08-04 23:44:40|86123.3|86073.3|86124.9|86074.9|86125.2|86075.2|86123|86073|51
1628120690000|2021-08-04 23:44:50|86124.8|86074.8|86125.1|86075.1|86126.5|86076.5|86124.5|86074.5|25
1628120700000|2021-08-04 23:45:00|86125|86075|86122.8|86072.8|86125|86075|86121.7|86071.7|29
1628120710000|2021-08-04 23:45:10|86123.2|86073.2|86123.1|86073.1|86123.3|86073.3|86122.1|86072.1|21
1628120720000|2021-08-04 23:45:20|86123|86073|86122.2|86072.2|86123.2|86073.2|86121.8|86071.8|25
1628120730000|2021-08-04 23:45:30|86122|86072|86121.5|86071.5|86123.3|86073.3|86121.5|86071.5|28
1628120740000|2021-08-04 23:45:40|86121.3|86071.3|86122.1|86072.1|86122.2|86072.2|86120.8|86070.8|23
1628120750000|2021-08-04 23:45:50|86122.3|86072.3|86122.1|86072.1|86122.4|86072.4|86120.5|86070.5|16
1628120760000|2021-08-04 23:46:00|86122.4|86072.4|86122.1|86072.1|86124|86074|86122.1|86072.1|27
1628120770000|2021-08-04 23:46:10|86122.9|86072.9|86123.5|86073.5|86123.7|86073.7|86122.3|86072.3|17
1628120780000|2021-08-04 23:46:20|86123.3|86073.3|86121.6|86071.6|86124.2|86074.2|86121.6|86071.6|28
1628120790000|2021-08-04 23:46:30|86121.4|86071.4|86122|86072|86122.5|86072.5|86120.8|86070.8|33
1628120800000|2021-08-04 23:46:40|86121.2|86071.2|86121.1|86071.1|86122.1|86072.1|86120.6|86070.6|19
1628120810000|2021-08-04 23:46:50|86121.3|86071.3|86125.1|86075.1|86126|86076|86121.1|86071.1|30
1628120820000|2021-08-04 23:47:00|86125.6|86075.6|86124.7|86074.7|86125.6|86075.6|86124.1|86074.1|19
1628120830000|2021-08-04 23:47:10|86135.1|86065|86124.7|86074.7|86135.1|86076.3|86123.7|86065|28
1628120840000|2021-08-04 23:47:20|86124.4|86074.4|86124.1|86074.1|86126.4|86076.4|86123.8|86073.8|12
1628120850000|2021-08-04 23:47:30|86123.9|86073.9|86123.3|86073.3|86124.3|86074.3|86122.3|86072.3|24
1628120860000|2021-08-04 23:47:40|86123.6|86073.6|86125.9|86075.9|86125.9|86075.9|86122.8|86072.8|19
1628120870000|2021-08-04 23:47:50|86124.2|86074.2|86123.9|86073.9|86125.5|86075.5|86122.5|86072.5|33
1628120880000|2021-08-04 23:48:00|86124.9|86074.9|86124.1|86074.1|86127|86077|86124|86074|33
1628120890000|2021-08-04 23:48:10|86124.6|86074.6|86125.8|86075.8|86127.1|86077.1|86124.5|86074.5|33
1628120900000|2021-08-04 23:48:20|86125.5|86075.5|86124.2|86074.2|86125.9|86075.9|86124.2|86074.2|32
1628120910000|2021-08-04 23:48:30|86124.5|86074.5|86124.3|86074.3|86125.3|86075.3|86124.3|86074.3|19
1628120920000|2021-08-04 23:48:40|86124.4|86074.4|86124.6|86074.6|86127|86077|86123.6|86073.6|13
1628120930000|2021-08-04 23:48:50|86124.8|86074.8|86125|86075|86126|86076|86124.1|86074.1|28
1628120940000|2021-08-04 23:49:00|86126.3|86076.3|86125.7|86075.7|86127|86077|86124.3|86074.3|42
1628120950000|2021-08-04 23:49:10|86125.5|86075.5|86125.7|86075.7|86126.4|86076.4|86124.5|86074.5|54
1628120960000|2021-08-04 23:49:20|86125.6|86075.6|86125.4|86075.4|86126.1|86076.1|86125.1|86075.1|11
1628120970000|2021-08-04 23:49:30|86125.5|86075.5|86127|86077|86127|86077|86124.7|86074.7|19
1628120980000|2021-08-04 23:49:40|86126.5|86076.5|86124.9|86074.9|86127|86077|86123.2|86073.2|38
1628120990000|2021-08-04 23:49:50|86125.7|86075.7|86124.6|86074.6|86126|86076|86124.3|86074.3|23
1628121000000|2021-08-04 23:50:00|86125.5|86075.5|86125.2|86075.2|86126.1|86076.1|86124.2|86074.2|39
1628121010000|2021-08-04 23:50:10|86124.5|86074.5|86124|86074|86125.9|86075.9|86123.3|86073.3|38
1628121020000|2021-08-04 23:50:20|86123.9|86073.9|86125.5|86075.5|86125.5|86075.5|86123.7|86073.7|27
1628121030000|2021-08-04 23:50:30|86125.1|86075.1|86124.4|86074.4|86125.5|86075.5|86123.1|86073.1|22
1628121040000|2021-08-04 23:50:40|86125.5|86075.5|86126.3|86076.3|86127.8|86077.8|86124.6|86074.6|29
1628121050000|2021-08-04 23:50:50|86126.8|86076.8|86126.5|86076.5|86127.8|86077.8|86125.7|86075.7|23
1628121060000|2021-08-04 23:51:00|86126.2|86076.2|86125.6|86075.6|86127.7|86077.7|86125.6|86075.6|28
1628121070000|2021-08-04 23:51:10|86125.8|86075.8|86125.4|86075.4|86127.7|86077.7|86125.4|86075.4|30
1628121080000|2021-08-04 23:51:20|86126|86076|86124.5|86074.5|86126.1|86076.1|86124|86074|23
1628121090000|2021-08-04 23:51:30|86124.3|86074.3|86123.4|86073.4|86126.5|86076.5|86123.3|86073.3|39
1628121100000|2021-08-04 23:51:40|86123.6|86073.6|86124.2|86074.2|86124.9|86074.9|86123.6|86073.6|14
1628121110000|2021-08-04 23:51:50|86124.3|86074.3|86124.5|86074.5|86126.7|86076.7|86123.5|86073.5|29
1628121120000|2021-08-04 23:52:00|86124.4|86074.4|86123.6|86073.6|86125.6|86075.6|86123.6|86073.6|45
1628121130000|2021-08-04 23:52:10|86123.5|86073.5|86123.7|86073.7|86125.4|86075.4|86123.5|86073.5|15
1628121140000|2021-08-04 23:52:20|86125|86075|86123.7|86073.7|86126.2|86076.2|86123.7|86073.7|31
1628121150000|2021-08-04 23:52:30|86123.8|86073.8|86124.6|86074.6|86125.4|86075.4|86121.8|86071.8|33
1628121160000|2021-08-04 23:52:40|86125|86075|86125.1|86075.1|86125.2|86075.2|86122.7|86072.7|16
1628121170000|2021-08-04 23:52:50|86124.4|86074.4|86123.6|86073.6|86126|86076|86123.6|86073.6|17
1628121180000|2021-08-04 23:53:00|86123.8|86073.8|86124.7|86074.7|86124.9|86074.9|86123.4|86073.4|17
1628121190000|2021-08-04 23:53:10|86125.2|86075.2|86124.5|86074.5|86127.2|86077.2|86123.8|86073.8|25
1628121200000|2021-08-04 23:53:20|86125|86075|86125|86075|86125.8|86075.8|86123.2|86073.2|17
1628121210000|2021-08-04 23:53:30|86123.9|86073.9|86124.9|86074.9|86125.7|86075.7|86123.1|86073.1|23
1628121220000|2021-08-04 23:53:40|86124.2|86074.2|86125.3|86075.3|86126|86076|86124|86074|14
1628121230000|2021-08-04 23:53:50|86125|86075|86125|86075|86126.5|86076.5|86124.3|86074.3|15
1628121240000|2021-08-04 23:54:00|86124.9|86074.9|86124.7|86074.7|86125.6|86075.6|86124.6|86074.6|19
1628121250000|2021-08-04 23:54:10|86125.8|86075.8|86125.4|86075.4|86126.4|86076.4|86124.6|86074.6|14
1628121260000|2021-08-04 23:54:20|86124.8|86074.8|86125.3|86075.3|86125.3|86075.3|86124.4|86074.4|7
1628121270000|2021-08-04 23:54:30|86125.2|86075.2|86125|86075|86125.2|86075.2|86123.7|86073.7|10
1628121280000|2021-08-04 23:54:40|86124.5|86074.5|86127.1|86077.1|86129.1|86079.1|86124.5|86074.5|23
1628121290000|2021-08-04 23:54:50|86127.6|86077.6|86126.6|86076.6|86127.9|86077.9|86126|86076|17
1628121300000|2021-08-04 23:55:00|86126.9|86076.9|86126.1|86076.1|86126.9|86076.9|86125.7|86075.7|14
1628121310000|2021-08-04 23:55:10|86126.6|86076.6|86127.6|86077.6|86127.6|86077.6|86125.1|86075.1|14
1628121320000|2021-08-04 23:55:20|86127.8|86077.8|86127.6|86077.6|86128.7|86078.7|86125.7|86075.7|26
1628121330000|2021-08-04 23:55:30|86128|86078|86127.8|86077.8|86129.7|86079.7|86127.1|86077.1|42
1628121340000|2021-08-04 23:55:40|86127.9|86077.9|86128.4|86078.4|86129.5|86079.5|86127.2|86077.2|28
1628121350000|2021-08-04 23:55:50|86128.7|86078.7|86128.6|86078.6|86129.5|86079.5|86127.9|86077.9|21
1628121360000|2021-08-04 23:56:00|86128.9|86078.9|86127.3|86077.3|86130.4|86080.4|86126.5|86076.5|42
1628121370000|2021-08-04 23:56:10|86127.1|86077.1|86128.6|86078.6|86131.4|86081.4|86126.6|86076.6|34
1628121380000|2021-08-04 23:56:20|86128.8|86078.8|86128.5|86078.5|86130.6|86080.6|86127|86077|48
1628121390000|2021-08-04 23:56:30|86129.2|86079.2|86128.9|86078.9|86130.5|86080.5|86126.8|86076.8|30
1628121400000|2021-08-04 23:56:40|86128.8|86078.8|86128.6|86078.6|86129.9|86079.9|86127.3|86077.3|17
1628121410000|2021-08-04 23:56:50|86128|86078|86129|86079|86129.9|86079.9|86127.5|86077.5|30
1628121420000|2021-08-04 23:57:00|86129.1|86079.1|86127.4|86077.4|86130.3|86080.3|86127.4|86077.4|31
1628121430000|2021-08-04 23:57:10|86127.3|86077.3|86127.5|86077.5|86129.1|86079.1|86126.6|86076.6|32
1628121440000|2021-08-04 23:57:20|86127|86077|86130.4|86080.4|86131.6|86081.6|86126.8|86076.8|12
1628121450000|2021-08-04 23:57:30|86130.7|86080.7|86128|86078|86130.7|86080.7|86126.5|86076.5|34
1628121460000|2021-08-04 23:57:40|86127.2|86077.2|86128|86078|86129.9|86079.9|86126.4|86076.4|41
1628121470000|2021-08-04 23:57:50|86127.9|86077.9|86127.7|86077.7|86128.6|86078.6|86127.1|86077.1|22
1628121480000|2021-08-04 23:58:00|86127.4|86077.4|86127.4|86077.4|86128.6|86078.6|86126|86076|30
1628121490000|2021-08-04 23:58:10|86127.6|86077.6|86128.6|86078.6|86129.7|86079.7|86126.2|86076.2|21
1628121500000|2021-08-04 23:58:20|86129.4|86079.4|86126.2|86076.2|86129.5|86079.5|86126.2|86076.2|13
1628121510000|2021-08-04 23:58:30|86126.1|86076.1|86127.6|86077.6|86127.6|86077.6|86126.1|86076.1|21
1628121520000|2021-08-04 23:58:40|86127.8|86077.8|86129.4|86079.4|86129.5|86079.5|86127.3|86077.3|34
1628121530000|2021-08-04 23:58:50|86129.6|86079.6|86126.5|86076.5|86129.9|86079.9|86126.5|86076.5|25
1628121540000|2021-08-04 23:59:00|86127.3|86077.3|86128|86078|86130|86080|86126.2|86076.2|26
1628121550000|2021-08-04 23:59:10|86127.4|86077.4|86127.2|86077.2|86128.8|86078.8|86126.5|86076.5|34
1628121560000|2021-08-04 23:59:20|86127|86077|86128.3|86078.3|86130.2|86080.2|86126.5|86076.5|22
1628121570000|2021-08-04 23:59:30|86128.4|86078.4|86127.1|86077.1|86128.5|86078.5|86126.6|86076.6|30
1628121580000|2021-08-04 23:59:40|86127.2|86077.2|86126.9|86076.9|86128.2|86078.2|86126|86076|26
1628121590000|2021-08-04 23:59:50|86127.1|86077.1|86124.5|86074.5|86140.1|86080.1|86124|86069.8|29
1628121600000|2021-08-05 00:00:00|86125.1|86075.1|86125.6|86075.6|86125.6|86075.6|86123|86073|41
1628121610000|2021-08-05 00:00:10|86126.1|86076.1|86124.8|86074.8|86126.3|86076.3|86124.1|86074.1|21
1628121620000|2021-08-05 00:00:20|86124.5|86074.5|86124.7|86074.7|86125.3|86075.3|86124|86074|26
1628121630000|2021-08-05 00:00:30|86125.1|86075.1|86126.1|86076.1|86127.4|86077.4|86125|86075|33
1628121640000|2021-08-05 00:00:40|86126.4|86076.4|86100.9|86050.9|86126.4|86076.4|86099.4|86049.4|46
1628121650000|2021-08-05 00:00:50|86101.3|86051.3|86100.2|86050.2|86103.1|86053.1|86100|86050|26
1628121660000|2021-08-05 00:01:00|86100.6|86050.6|86115.6|86065.6|86116.9|86066.9|86100.6|86050.6|46
1628121670000|2021-08-05 00:01:10|86115.8|86065.8|86118.1|86068.1|86120|86070|86114.9|86064.9|23
1628121680000|2021-08-05 00:01:20|86117.4|86067.4|86117.1|86067.1|86118.5|86068.5|86117.1|86067.1|14
1628121690000|2021-08-05 00:01:30|86117.4|86067.4|86118.7|86068.7|86119.5|86069.5|86117.4|86067.4|34
1628121700000|2021-08-05 00:01:40|86118.8|86068.8|86117.7|86067.7|86120.7|86070.7|86117|86067|38
1628121710000|2021-08-05 00:01:50|86117.6|86067.6|86116.9|86066.9|86117.8|86067.8|86116.5|86066.5|25
1628121720000|2021-08-05 00:02:00|86116.6|86066.6|86115.4|86065.4|86118.8|86068.8|86115.2|86065.2|28
1628121730000|2021-08-05 00:02:10|86115.3|86065.3|86114|86064|86116.4|86066.4|86114|86064|31
1628121740000|2021-08-05 00:02:20|86114.1|86064.1|86117.9|86067.9|86118.9|86068.9|86113.7|86063.7|23
1628121750000|2021-08-05 00:02:30|86117.8|86067.8|86116.2|86066.2|86118|86068|86115.1|86065.1|21
1628121760000|2021-08-05 00:02:40|86120.4|86070.4|86117.8|86067.8|86120.4|86070.4|86117.6|86067.6|9
1628121770000|2021-08-05 00:02:50|86117.2|86067.2|86117.2|86067.2|86117.9|86067.9|86117.2|86067.2|10
1628121780000|2021-08-05 00:03:00|86117.6|86067.6|86116.7|86066.7|86119.9|86069.9|86116.6|86066.6|32
1628121790000|2021-08-05 00:03:10|86116.8|86066.8|86119.8|86069.8|86122.1|86072.1|86116.8|86066.8|30
1628121800000|2021-08-05 00:03:20|86119.5|86069.5|86120.1|86070.1|86121.2|86071.2|86119.2|86069.2|20
1628121810000|2021-08-05 00:03:30|86120.2|86070.2|86121.6|86071.6|86122.5|86072.5|86120.2|86070.2|9
1628121820000|2021-08-05 00:03:40|86121.2|86071.2|86121.8|86071.8|86122.4|86072.4|86120.2|86070.2|17
1628121830000|2021-08-05 00:03:50|86121.7|86071.7|86118.1|86068.1|86121.9|86071.9|86117.7|86067.7|18
1628121840000|2021-08-05 00:04:00|86118|86068|86116.2|86066.2|86118.3|86068.3|86116|86066|26
1628121850000|2021-08-05 00:04:10|86116.5|86066.5|86117.9|86067.9|86120.1|86070.1|86116.4|86066.4|27
1628121860000|2021-08-05 00:04:20|86118.2|86068.2|86119.5|86069.5|86119.5|86069.5|86116.9|86066.9|20
1628121870000|2021-08-05 00:04:30|86119.6|86069.6|86117.3|86067.3|86120.4|86070.4|86117.3|86067.3|36
1628121880000|2021-08-05 00:04:40|86117.4|86067.4|86116.7|86066.7|86119.3|86069.3|86115.7|86065.7|13
1628121890000|2021-08-05 00:04:50|86116.9|86066.9|86115.5|86065.5|86117.6|86067.6|86115.5|86065.5|17
1628121900000|2021-08-05 00:05:00|86115.1|86065.1|86117.8|86067.8|86119.6|86069.6|86114.7|86064.7|15
1628121910000|2021-08-05 00:05:10|86116.4|86066.4|86117.9|86067.9|86118|86068|86115.7|86065.7|35
1628121920000|2021-08-05 00:05:20|86117.8|86067.8|86116.9|86066.9|86121.7|86071.7|86116.1|86066.1|35
1628121930000|2021-08-05 00:05:30|86116.5|86066.5|86111.9|86061.9|86116.5|86066.5|86111|86061|21
1628121940000|2021-08-05 00:05:40|86110.4|86060.4|86111.2|86061.2|86111.3|86061.3|86109.8|86059.8|22
1628121950000|2021-08-05 00:05:50|86114.8|86064.8|86112.3|86062.3|86114.8|86064.8|86112.3|86062.3|14
1628121960000|2021-08-05 00:06:00|86112.5|86062.5|86108.8|86058.8|86114.2|86064.2|86107.7|86057.7|28
1628121970000|2021-08-05 00:06:10|86108.7|86058.7|86110.4|86060.4|86112.3|86062.3|86107.8|86057.8|25
1628121980000|2021-08-05 00:06:20|86110.9|86060.9|86109.4|86059.4|86111.7|86061.7|86109.4|86059.4|17
1628121990000|2021-08-05 00:06:30|86109.5|86059.5|86108.1|86058.1|86109.5|86059.5|86108.1|86058.1|11
1628122000000|2021-08-05 00:06:40|86108.6|86058.6|86107.9|86057.9|86108.7|86058.7|86106.8|86056.8|14
1628122010000|2021-08-05 00:06:50|86107.7|86057.7|86107.9|86057.9|86112.6|86062.6|86107.5|86057.5|8
1628122020000|2021-08-05 00:07:00|86107.4|86057.4|86107.2|86057.2|86108.8|86058.8|86107|86057|13
1628122030000|2021-08-05 00:07:10|86115.3|86065.3|86107.1|86057.1|86115.3|86065.3|86107.1|86057.1|17
1628122040000|2021-08-05 00:07:20|86107.2|86057.2|86106.6|86056.6|86107.5|86057.5|86106.4|86056.4|23
1628122050000|2021-08-05 00:07:30|86106.4|86056.4|86108.1|86058.1|86110.4|86060.4|86106.4|86056.4|13
1628122060000|2021-08-05 00:07:40|86108.2|86058.2|86106.6|86056.6|86108.4|86058.4|86105.9|86055.9|16
1628122070000|2021-08-05 00:07:50|86106.8|86056.8|86106.4|86056.4|86110.4|86060.4|86106.4|86056.4|14
1628122080000|2021-08-05 00:08:00|86106.8|86056.8|86108.1|86058.1|86108.1|86058.1|86106|86056|12
1628122090000|2021-08-05 00:08:10|86108.4|86058.4|86108.6|86058.6|86112.5|86062.5|86108|86058|18
1628122100000|2021-08-05 00:08:20|86108|86058|86110.6|86060.6|86112.6|86062.6|86107|86057|31
1628122110000|2021-08-05 00:08:30|86111.8|86061.8|86109.1|86059.1|86113.1|86063.1|86107|86057|19
1628122120000|2021-08-05 00:08:40|86109.2|86059.2|86108.5|86058.5|86109.4|86059.4|86108.3|86058.3|13
1628122130000|2021-08-05 00:08:50|86108.2|86058.2|86108.3|86058.3|86108.6|86058.6|86108|86058|8
1628122140000|2021-08-05 00:09:00|86107.1|86057.1|86109|86059|86111.2|86061.2|86106.6|86056.6|17
1628122150000|2021-08-05 00:09:10|86108.9|86058.9|86107.4|86057.4|86108.9|86058.9|86107.1|86057.1|23
1628122160000|2021-08-05 00:09:20|86107.2|86057.2|86110.8|86060.8|86112.5|86062.5|86106.8|86056.8|40
1628122170000|2021-08-05 00:09:30|86109.9|86059.9|86109.4|86059.4|86113.2|86063.2|86108.1|86058.1|33
1628122180000|2021-08-05 00:09:40|86111.1|86061.1|86110.2|86060.2|86111.3|86061.3|86107.3|86057.3|21
1628122190000|2021-08-05 00:09:50|86109.7|86059.7|86109.6|86059.6|86110|86060|86108.8|86058.8|21
1628122200000|2021-08-05 00:10:00|86109.1|86059.1|86106.4|86056.4|86111.1|86061.1|86106.1|86056.1|26
1628122210000|2021-08-05 00:10:10|86106.7|86056.7|86105.3|86055.3|86106.7|86056.7|86105|86055|20
1628122220000|2021-08-05 00:10:20|86105|86055|86102.7|86052.7|86105.5|86055.5|86102.7|86052.7|17
1628122230000|2021-08-05 00:10:30|86102.4|86052.4|86104.8|86054.8|86107.9|86057.9|86102.4|86052.4|19
1628122240000|2021-08-05 00:10:40|86103.8|86053.8|86106.2|86056.2|86108|86058|86103.3|86053.3|22
1628122250000|2021-08-05 00:10:50|86105.9|86055.9|86106.3|86056.3|86107.6|86057.6|86105.6|86055.6|35
1628122260000|2021-08-05 00:11:00|86106.2|86056.2|86105.6|86055.6|86106.2|86056.2|86104.8|86054.8|13
1628122270000|2021-08-05 00:11:10|86110|86060|86107.1|86057.1|86110|86060|86107.1|86057.1|11
1628122280000|2021-08-05 00:11:20|86106.9|86056.9|86104.9|86054.9|86106.9|86056.9|86103.8|86053.8|18
1628122290000|2021-08-05 00:11:30|86108.3|86058.3|86101.9|86051.9|86108.3|86058.3|86101.9|86051.9|17
1628122300000|2021-08-05 00:11:40|86102|86052|86102.2|86052.2|86102.8|86052.8|86101.5|86051.5|11
1628122310000|2021-08-05 00:11:50|86101.1|86051.1|86105.9|86055.9|86107.5|86057.5|86101.1|86051.1|25
1628122320000|2021-08-05 00:12:00|86106.5|86056.5|86106.5|86056.5|86107|86057|86105.6|86055.6|19
1628122330000|2021-08-05 00:12:10|86110.3|86060.3|86107.4|86057.4|86110.3|86060.3|86107|86057|12
1628122340000|2021-08-05 00:12:20|86107.6|86057.6|86109.8|86059.8|86111.4|86061.4|86107.1|86057.1|13
1628122350000|2021-08-05 00:12:30|86110.3|86060.3|86109.1|86059.1|86110.3|86060.3|86105|86055|22
1628122360000|2021-08-05 00:12:40|86109.4|86059.4|86107.8|86057.8|86109.4|86059.4|86107.7|86057.7|16
1628122370000|2021-08-05 00:12:50|86107.7|86057.7|86106.7|86056.7|86107.9|86057.9|86106.7|86056.7|13
1628122380000|2021-08-05 00:13:00|86106.8|86056.8|86106.4|86056.4|86108.1|86058.1|86106.2|86056.2|15
1628122390000|2021-08-05 00:13:10|86106.3|86056.3|86106|86056|86107.8|86057.8|86104.7|86054.7|22
1628122400000|2021-08-05 00:13:20|86105.6|86055.6|86104.5|86054.5|86105.6|86055.6|86104.2|86054.2|13
1628122410000|2021-08-05 00:13:30|86105.6|86055.6|86106.9|86056.9|86108|86058|86105|86055|33
1628122420000|2021-08-05 00:13:40|86107|86057|86105.9|86055.9|86107.9|86057.9|86105.6|86055.6|17
1628122430000|2021-08-05 00:13:50|86105.6|86055.6|86104.1|86054.1|86105.6|86055.6|86104.1|86054.1|14
1628122440000|2021-08-05 00:14:00|86104.3|86054.3|86101.5|86051.5|86105.2|86055.2|86101.5|86051.5|31
1628122450000|2021-08-05 00:14:10|86101.8|86051.8|86101.1|86051.1|86102|86052|86100.7|86050.7|19
1628122460000|2021-08-05 00:14:20|86100.9|86050.9|86103.8|86053.8|86104.7|86054.7|86100.9|86050.9|13
1628122470000|2021-08-05 00:14:30|86104.1|86054.1|86101.7|86051.7|86104.1|86054.1|86101.7|86051.7|18
1628122480000|2021-08-05 00:14:40|86101.5|86051.5|86102.4|86052.4|86103.1|86053.1|86100.9|86050.9|13
1628122490000|2021-08-05 00:14:50|86102.6|86052.6|86100.8|86050.8|86102.6|86052.6|86100.7|86050.7|18
1628122500000|2021-08-05 00:15:00|86100.5|86050.5|86102.4|86052.4|86103.4|86053.4|86100.5|86050.5|22
1628122510000|2021-08-05 00:15:10|86102|86052|86101.8|86051.8|86102.7|86052.7|86101.5|86051.5|14
1628122520000|2021-08-05 00:15:20|86101.4|86051.4|86102.5|86052.5|86102.6|86052.6|86101.4|86051.4|20
1628122530000|2021-08-05 00:15:30|86102.3|86052.3|86101.9|86051.9|86102.8|86052.8|86101.9|86051.9|18
1628122540000|2021-08-05 00:15:40|86101.7|86051.7|86101.9|86051.9|86102.5|86052.5|86101.7|86051.7|15
1628122550000|2021-08-05 00:15:50|86102.2|86052.2|86102.9|86052.9|86103.8|86053.8|86101.5|86051.5|21
1628122560000|2021-08-05 00:16:00|86102.2|86052.2|86102.3|86052.3|86103.8|86053.8|86101.7|86051.7|24
1628122570000|2021-08-05 00:16:10|86102.6|86052.6|86106.5|86056.5|86107|86057|86102.2|86052.2|18
1628122580000|2021-08-05 00:16:20|86106.1|86056.1|86106.4|86056.4|86107|86057|86105.5|86055.5|22
1628122590000|2021-08-05 00:16:30|86106.5|86056.5|86106.6|86056.6|86106.9|86056.9|86105.9|86055.9|19
1628122600000|2021-08-05 00:16:40|86106.5|86056.5|86106.6|86056.6|86107.1|86057.1|86106.2|86056.2|11
1628122610000|2021-08-05 00:16:50|86106.8|86056.8|86105.9|86055.9|86107.4|86057.4|86105.5|86055.5|28
1628122620000|2021-08-05 00:17:00|86106|86056|86107.2|86057.2|86107.2|86057.2|86106|86056|17
1628122630000|2021-08-05 00:17:10|86105.9|86055.9|86106.2|86056.2|86107.4|86057.4|86105.9|86055.9|25
1628122640000|2021-08-05 00:17:20|86106.4|86056.4|86106.6|86056.6|86107.2|86057.2|86105.7|86055.7|25
1628122650000|2021-08-05 00:17:30|86106.3|86056.3|86102.2|86052.2|86107.1|86057.1|86101.8|86051.8|32
1628122660000|2021-08-05 00:17:40|86102.7|86052.7|86106|86056|86106.7|86056.7|86101.5|86051.5|30
1628122670000|2021-08-05 00:17:50|86106.1|86056.1|86105.6|86055.6|86106.6|86056.6|86105.6|86055.6|22
1628122680000|2021-08-05 00:18:00|86105.5|86055.5|86106.2|86056.2|86107|86057|86104.9|86054.9|14
1628122690000|2021-08-05 00:18:10|86105.6|86055.6|86106|86056|86106.4|86056.4|86105.3|86055.3|10
1628122700000|2021-08-05 00:18:20|86105.9|86055.9|86106.4|86056.4|86106.6|86056.6|86105.3|86055.3|16
1628122710000|2021-08-05 00:18:30|86105.7|86055.7|86105.8|86055.8|86106.6|86056.6|86105.2|86055.2|17
1628122720000|2021-08-05 00:18:40|86105.5|86055.5|86107|86057|86107.6|86057.6|86105.5|86055.5|20
1628122730000|2021-08-05 00:18:50|86106.4|86056.4|86106.3|86056.3|86107.2|86057.2|86106.3|86056.3|15
1628122740000|2021-08-05 00:19:00|86106.4|86056.4|86106.4|86056.4|86107.3|86057.3|86104.9|86054.9|16
1628122750000|2021-08-05 00:19:10|86106.3|86056.3|86105.7|86055.7|86106.9|86056.9|86105.2|86055.2|13
1628122760000|2021-08-05 00:19:20|86105.1|86055.1|86105.1|86055.1|86106.3|86056.3|86104.8|86054.8|21
1628122770000|2021-08-05 00:19:30|86105.5|86055.5|86105.5|86055.5|86105.6|86055.6|86104.8|86054.8|20
1628122780000|2021-08-05 00:19:40|86105.3|86055.3|86104.9|86054.9|86105.9|86055.9|86104.5|86054.5|16
1628122790000|2021-08-05 00:19:50|86104.2|86054.2|86101.4|86051.4|86106|86056|86101.2|86051.2|13
1628122800000|2021-08-05 00:20:00|86100.9|86050.9|86100.9|86050.9|86101.5|86051.5|86098.7|86048.7|36
1628122810000|2021-08-05 00:20:10|86101.5|86051.5|86100.6|86050.6|86102.5|86052.5|86100.3|86050.3|22
1628122820000|2021-08-05 00:20:20|86101|86051|86100.8|86050.8|86102|86052|86100.6|86050.6|25
1628122830000|2021-08-05 00:20:30|86101.1|86051.1|86099.5|86049.5|86101.4|86051.4|86099.5|86049.5|18
1628122840000|2021-08-05 00:20:40|86101|86051|86102.2|86052.2|86102.8|86052.8|86099.7|86049.7|22
1628122850000|2021-08-05 00:20:50|86102.9|86052.9|86105.6|86055.6|86105.6|86055.6|86102.9|86052.9|31
1628122860000|2021-08-05 00:21:00|86105.3|86055.3|86103.9|86053.9|86105.3|86055.3|86103.5|86053.5|19
1628122870000|2021-08-05 00:21:10|86103.8|86053.8|86104.7|86054.7|86105.9|86055.9|86103.8|86053.8|18
1628122880000|2021-08-05 00:21:20|86104.5|86054.5|86111.1|86061.1|86112.2|86062.2|86104.5|86054.5|25
1628122890000|2021-08-05 00:21:30|86111.3|86061.3|86116.6|86066.6|86116.7|86066.7|86110.5|86060.5|43
1628122900000|2021-08-05 00:21:40|86116.1|86066.1|86116.2|86066.2|86116.2|86066.2|86115.5|86065.5|14
1628122910000|2021-08-05 00:21:50|86115.9|86065.9|86116.7|86066.7|86117.8|86067.8|86115.4|86065.4|23
1628122920000|2021-08-05 00:22:00|86116.8|86066.8|86120.5|86070.5|86120.6|86070.6|86116.3|86066.3|30
1628122930000|2021-08-05 00:22:10|86121.1|86071.1|86114.9|86064.9|86121.2|86071.2|86114.6|86064.6|33
1628122940000|2021-08-05 00:22:20|86114.7|86064.7|86114.1|86064.1|86116.6|86066.6|86113.3|86063.3|36
1628122950000|2021-08-05 00:22:30|86114.5|86064.5|86116.1|86066.1|86117.4|86067.4|86113.6|86063.6|25
1628122960000|2021-08-05 00:22:40|86116.3|86066.3|86116.4|86066.4|86116.9|86066.9|86116.3|86066.3|16
1628122970000|2021-08-05 00:22:50|86116.5|86066.5|86115.9|86065.9|86117.2|86067.2|86115.5|86065.5|16
1628122980000|2021-08-05 00:23:00|86116.1|86066.1|86114.4|86064.4|86116.1|86066.1|86114.1|86064.1|31
1628122990000|2021-08-05 00:23:10|86114.3|86064.3|86115.6|86065.6|86117|86067|86114.3|86064.3|16
1628123000000|2021-08-05 00:23:20|86115|86065|86115.3|86065.3|86116.2|86066.2|86113.6|86063.6|25
1628123010000|2021-08-05 00:23:30|86113.9|86063.9|86113.4|86063.4|86116|86066|86113.4|86063.4|17
1628123020000|2021-08-05 00:23:40|86113.2|86063.2|86113|86063|86113.8|86063.8|86111.8|86061.8|16
1628123030000|2021-08-05 00:23:50|86111.5|86061.5|86113.5|86063.5|86113.5|86063.5|86110.9|86060.9|12
1628123040000|2021-08-05 00:24:00|86113|86063|86111.5|86061.5|86113|86063|86111.1|86061.1|17
1628123050000|2021-08-05 00:24:10|86111.4|86061.4|86114.1|86064.1|86114.8|86064.8|86110.9|86060.9|19
1628123060000|2021-08-05 00:24:20|86113.6|86063.6|86112.8|86062.8|86113.7|86063.7|86111.9|86061.9|17
1628123070000|2021-08-05 00:24:30|86112.7|86062.7|86113.1|86063.1|86113.1|86063.1|86109.8|86059.8|19
1628123080000|2021-08-05 00:24:40|86113.2|86063.2|86112.6|86062.6|86113.7|86063.7|86112.6|86062.6|17
1628123090000|2021-08-05 00:24:50|86112.5|86062.5|86112.6|86062.6|86112.7|86062.7|86111.2|86061.2|17
1628123100000|2021-08-05 00:25:00|86113|86063|86110.3|86060.3|86113.1|86063.1|86108.6|86058.6|33
1628123110000|2021-08-05 00:25:10|86109.5|86059.5|86103.4|86053.4|86111.6|86061.6|86103.4|86053.4|40
1628123120000|2021-08-05 00:25:20|86102.8|86052.8|86117.7|86067.7|86118.2|86068.2|86102.2|86052.2|43
1628123130000|2021-08-05 00:25:30|86118.4|86068.4|86114.6|86064.6|86118.4|86068.4|86114.2|86064.2|26
1628123140000|2021-08-05 00:25:40|86114.2|86064.2|86117.5|86067.5|86118.6|86068.6|86114.2|86064.2|21
1628123150000|2021-08-05 00:25:50|86117.6|86067.6|86116.7|86066.7|86117.9|86067.9|86116.1|86066.1|13
1628123160000|2021-08-05 00:26:00|86116.6|86066.6|86116.3|86066.3|86116.7|86066.7|86115.3|86065.3|30
1628123170000|2021-08-05 00:26:10|86116.5|86066.5|86118.5|86068.5|86120.5|86070.5|86115.8|86065.8|27
1628123180000|2021-08-05 00:26:20|86118.7|86068.7|86119.8|86069.8|86120|86070|86118|86068|28
1628123190000|2021-08-05 00:26:30|86119.7|86069.7|86120.9|86070.9|86121.7|86071.7|86118.9|86068.9|12
1628123200000|2021-08-05 00:26:40|86119.9|86069.9|86120.4|86070.4|86120.6|86070.6|86119.8|86069.8|13
1628123210000|2021-08-05 00:26:50|86120.5|86070.5|86121.3|86071.3|86124|86074|86120.2|86070.2|28
1628123220000|2021-08-05 00:27:00|86121.4|86071.4|86120.5|86070.5|86122.2|86072.2|86120.1|86070.1|27
1628123230000|2021-08-05 00:27:10|86120.3|86070.3|86123.7|86073.7|86123.8|86073.8|86120.1|86070.1|32
1628123240000|2021-08-05 00:27:20|86123.6|86073.6|86121.4|86071.4|86125.1|86075.1|86121.1|86071.1|17
1628123250000|2021-08-05 00:27:30|86121.3|86071.3|86118.3|86068.3|86121.3|86071.3|86117.7|86067.7|20
1628123260000|2021-08-05 00:27:40|86117.9|86067.9|86120.2|86070.2|86121.6|86071.6|86116.9|86066.9|8
1628123270000|2021-08-05 00:27:50|86119.5|86069.5|86116.5|86066.5|86119.5|86069.5|86116|86066|21
1628123280000|2021-08-05 00:28:00|86116.6|86066.6|86116.6|86066.6|86117.8|86067.8|86115.5|86065.5|29
1628123290000|2021-08-05 00:28:10|86116.7|86066.7|86116.9|86066.9|86117.9|86067.9|86115.7|86065.7|21
1628123300000|2021-08-05 00:28:20|86116.6|86066.6|86116.2|86066.2|86117.3|86067.3|86115.8|86065.8|12
1628123310000|2021-08-05 00:28:30|86117.1|86067.1|86116.1|86066.1|86118.1|86068.1|86115.1|86065.1|13
1628123320000|2021-08-05 00:28:40|86116.2|86066.2|86117.5|86067.5|86118.1|86068.1|86116|86066|14
1628123330000|2021-08-05 00:28:50|86118|86068|86117.8|86067.8|86118|86068|86116.5|86066.5|25
1628123340000|2021-08-05 00:29:00|86117.4|86067.4|86119.1|86069.1|86119.3|86069.3|86116.9|86066.9|23
1628123350000|2021-08-05 00:29:10|86119|86069|86116.4|86066.4|86119.3|86069.3|86116.4|86066.4|7
1628123360000|2021-08-05 00:29:20|86119.1|86069.1|86118.3|86068.3|86119.8|86069.8|86117.8|86067.8|10
1628123370000|2021-08-05 00:29:30|86119.2|86069.2|86120|86070|86120.8|86070.8|86117.2|86067.2|22
1628123380000|2021-08-05 00:29:40|86119|86069|86125.5|86075.5|86126.5|86076.5|86119|86069|35
1628123390000|2021-08-05 00:29:50|86126.8|86076.8|86125.2|86075.2|86127.2|86077.2|86124.5|86074.5|14
1628123400000|2021-08-05 00:30:00|86125.8|86075.8|86120.3|86070.3|86125.8|86075.8|86120|86070|51
1628123410000|2021-08-05 00:30:10|86120|86070|86124|86074|86124.5|86074.5|86120|86070|45
1628123420000|2021-08-05 00:30:20|86123.6|86073.6|86124|86074|86124.2|86074.2|86123.1|86073.1|16
1628123430000|2021-08-05 00:30:30|86123.7|86073.7|86124.7|86074.7|86126.1|86076.1|86123|86073|23
1628123440000|2021-08-05 00:30:40|86124.6|86074.6|86129.4|86079.4|86129.6|86079.6|86124.6|86074.6|20
1628123450000|2021-08-05 00:30:50|86128.8|86078.8|86128.1|86078.1|86130.2|86080.2|86127.1|86077.1|25
1628123460000|2021-08-05 00:31:00|86128.4|86078.4|86125.7|86075.7|86129.7|86079.7|86125.7|86075.7|40
1628123470000|2021-08-05 00:31:10|86124.9|86074.9|86124.4|86074.4|86125.4|86075.4|86123.3|86073.3|24
1628123480000|2021-08-05 00:31:20|86123.5|86073.5|86128.3|86078.3|86129|86079|86123.5|86073.5|38
1628123490000|2021-08-05 00:31:30|86128.8|86078.8|86127.7|86077.7|86129.2|86079.2|86127.5|86077.5|16
1628123500000|2021-08-05 00:31:40|86128|86078|86131.3|86081.3|86132.1|86082.1|86128|86078|37
1628123510000|2021-08-05 00:31:50|86131.8|86081.8|86133|86083|86133.1|86083.1|86129.9|86079.9|23
1628123520000|2021-08-05 00:32:00|86132.4|86082.4|86130.9|86080.9|86132.7|86082.7|86130.4|86080.4|18
1628123530000|2021-08-05 00:32:10|86130.3|86080.3|86132.7|86082.7|86133.3|86083.3|86130|86080|31
1628123540000|2021-08-05 00:32:20|86132.1|86082.1|86131.6|86081.6|86132.9|86082.9|86131.6|86081.6|21
1628123550000|2021-08-05 00:32:30|86131.8|86081.8|86134.2|86084.2|86134.2|86084.2|86130.7|86080.7|11
1628123560000|2021-08-05 00:32:40|86133.6|86083.6|86132.2|86082.2|86133.6|86083.6|86131.7|86081.7|9
1628123570000|2021-08-05 00:32:50|86132.3|86082.3|86122.6|86072.6|86132.3|86082.3|86120.2|86070.2|44
1628123580000|2021-08-05 00:33:00|86121|86071|86121|86071|86123.5|86073.5|86119.8|86069.8|15
1628123590000|2021-08-05 00:33:10|86121.1|86071.1|86125.2|86075.2|86125.2|86075.2|86120.2|86070.2|25
1628123600000|2021-08-05 00:33:20|86124.6|86074.6|86124.4|86074.4|86126|86076|86124.4|86074.4|15
1628123610000|2021-08-05 00:33:30|86124.5|86074.5|86124.4|86074.4|86126|86076|86122.5|86072.5|23
1628123620000|2021-08-05 00:33:40|86123.4|86073.4|86123.1|86073.1|86124.4|86074.4|86123.1|86073.1|16
1628123630000|2021-08-05 00:33:50|86125|86075|86122.7|86072.7|86125.1|86075.1|86122.7|86072.7|23
1628123640000|2021-08-05 00:34:00|86123.4|86073.4|86123.4|86073.4|86124.6|86074.6|86122.5|86072.5|13
1628123650000|2021-08-05 00:34:10|86123.5|86073.5|86122.3|86072.3|86124.7|86074.7|86122.3|86072.3|13
1628123660000|2021-08-05 00:34:20|86123.2|86073.2|86123.5|86073.5|86124.9|86074.9|86122.8|86072.8|21
1628123670000|2021-08-05 00:34:30|86123.7|86073.7|86123.4|86073.4|86124.1|86074.1|86122.4|86072.4|13
1628123680000|2021-08-05 00:34:40|86123.3|86073.3|86124.6|86074.6|86128.7|86078.7|86122.8|86072.8|35
1628123690000|2021-08-05 00:34:50|86124.3|86074.3|86125.4|86075.4|86127|86077|86123.7|86073.7|29
1628123700000|2021-08-05 00:35:00|86125.7|86075.7|86124.9|86074.9|86125.7|86075.7|86124.6|86074.6|19
1628123710000|2021-08-05 00:35:10|86125|86075|86123|86073|86126|86076|86123|86073|11
1628123720000|2021-08-05 00:35:20|86123.3|86073.3|86125.7|86075.7|86127.1|86077.1|86123.3|86073.3|12
1628123730000|2021-08-05 00:35:30|86125.5|86075.5|86125.7|86075.7|86126.8|86076.8|86125.2|86075.2|17
1628123740000|2021-08-05 00:35:40|86125.5|86075.5|86124.3|86074.3|86125.5|86075.5|86121|86071|7
1628123750000|2021-08-05 00:35:50|86124.1|86074.1|86125.5|86075.5|86126.6|86076.6|86123.7|86073.7|25
1628123760000|2021-08-05 00:36:00|86125.4|86075.4|86124.8|86074.8|86125.7|86075.7|86122.5|86072.5|19
1628123770000|2021-08-05 00:36:10|86124.4|86074.4|86125.1|86075.1|86125.1|86075.1|86123.7|86073.7|7
1628123780000|2021-08-05 00:36:20|86124|86074|86126|86076|86126|86076|86123.3|86073.3|7
1628123790000|2021-08-05 00:36:30|86125.1|86075.1|86125.9|86075.9|86125.9|86075.9|86123.3|86073.3|15
1628123800000|2021-08-05 00:36:40|86125.8|86075.8|86128.7|86078.7|86129.2|86079.2|86125.8|86075.8|26
1628123810000|2021-08-05 00:36:50|86126.8|86076.8|86125.3|86075.3|86129.2|86079.2|86123.4|86073.4|19
1628123820000|2021-08-05 00:37:00|86126.9|86076.9|86126.6|86076.6|86128.5|86078.5|86126|86076|36
1628123830000|2021-08-05 00:37:10|86126.8|86076.8|86126.9|86076.9|86128|86078|86126|86076|30
1628123840000|2021-08-05 00:37:20|86126.6|86076.6|86126.1|86076.1|86127.1|86077.1|86123.1|86073.1|36
1628123850000|2021-08-05 00:37:30|86126.7|86076.7|86126.8|86076.8|86128.3|86078.3|86126|86076|24
1628123860000|2021-08-05 00:37:40|86126|86076|86125.9|86075.9|86126.3|86076.3|86123.9|86073.9|14
1628123870000|2021-08-05 00:37:50|86125.4|86075.4|86125.6|86075.6|86126.6|86076.6|86125.4|86075.4|6
1628123880000|2021-08-05 00:38:00|86125.2|86075.2|86128.2|86078.2|86128.2|86078.2|86125.2|86075.2|53
1628123890000|2021-08-05 00:38:10|86127.6|86077.6|86128.3|86078.3|86128.3|86078.3|86126.8|86076.8|32
1628123900000|2021-08-05 00:38:20|86127.7|86077.7|86131.1|86081.1|86132.1|86082.1|86125.9|86075.9|27
1628123910000|2021-08-05 00:38:30|86132.2|86082.2|86134.5|86084.5|86135.3|86085.3|86130.6|86080.6|29
1628123920000|2021-08-05 00:38:40|86134.9|86084.9|86134.5|86084.5|86136.9|86086.9|86134.5|86084.5|26
1628123930000|2021-08-05 00:38:50|86133.9|86083.9|86136.1|86086.1|86136.2|86086.2|86133.9|86083.9|23
1628123940000|2021-08-05 00:39:00|86135.7|86085.7|86131.7|86081.7|86136.2|86086.2|86131.6|86081.6|34
1628123950000|2021-08-05 00:39:10|86131.2|86081.2|86131.1|86081.1|86133.9|86083.9|86131.1|86081.1|31
1628123960000|2021-08-05 00:39:20|86130.6|86080.6|86133.1|86083.1|86134.5|86084.5|86130.6|86080.6|36
1628123970000|2021-08-05 00:39:30|86132.8|86082.8|86131.9|86081.9|86133.6|86083.6|86129.1|86079.1|22
1628123980000|2021-08-05 00:39:40|86132.2|86082.2|86134.9|86084.9|86135.2|86085.2|86131.4|86081.4|20
1628123990000|2021-08-05 00:39:50|86134.4|86084.4|86131.8|86081.8|86134.5|86084.5|86131.8|86081.8|19
1628124000000|2021-08-05 00:40:00|86131.7|86081.7|86135.3|86085.3|86137|86087|86129.3|86079.3|21
1628124010000|2021-08-05 00:40:10|86136.9|86086.9|86135|86085|86136.9|86086.9|86134.4|86084.4|21
1628124020000|2021-08-05 00:40:20|86134.2|86084.2|86134.4|86084.4|86135.6|86085.6|86134|86084|25
1628124030000|2021-08-05 00:40:30|86133.8|86083.8|86133.7|86083.7|86134.8|86084.8|86133.2|86083.2|20
1628124040000|2021-08-05 00:40:40|86133.4|86083.4|86132.6|86082.6|86134.7|86084.7|86132.6|86082.6|11
1628124050000|2021-08-05 00:40:50|86132.4|86082.4|86138|86088|86139.9|86089.9|86132.3|86082.3|28
1628124060000|2021-08-05 00:41:00|86138.5|86088.5|86138.1|86088.1|86140.3|86090.3|86136.7|86086.7|26
1628124070000|2021-08-05 00:41:10|86137.5|86087.5|86134|86084|86138.4|86088.4|86133.8|86083.8|37
1628124080000|2021-08-05 00:41:20|86134.3|86084.3|86134.1|86084.1|86138|86088|86134|86084|36
1628124090000|2021-08-05 00:41:30|86133.5|86083.5|86136.2|86086.2|86137|86087|86133.5|86083.5|26
1628124100000|2021-08-05 00:41:40|86136|86086|86132.9|86082.9|86136|86086|86132.9|86082.9|15
1628124110000|2021-08-05 00:41:50|86133|86083|86136.4|86086.4|86136.4|86086.4|86133|86083|16
1628124120000|2021-08-05 00:42:00|86136.1|86086.1|86135.3|86085.3|86137|86087|86135|86085|30
1628124130000|2021-08-05 00:42:10|86136.6|86086.6|86135.9|86085.9|86137.1|86087.1|86135.1|86085.1|10
1628124140000|2021-08-05 00:42:20|86135.3|86085.3|86136.2|86086.2|86136.9|86086.9|86135.3|86085.3|17
1628124150000|2021-08-05 00:42:30|86135.9|86085.9|86134.1|86084.1|86135.9|86085.9|86132.7|86082.7|47
1628124160000|2021-08-05 00:42:40|86134|86084|86132.7|86082.7|86134.4|86084.4|86132.7|86082.7|15
1628124170000|2021-08-05 00:42:50|86132.2|86082.2|86131|86081|86133.2|86083.2|86131|86081|13
1628124180000|2021-08-05 00:43:00|86130.5|86080.5|86130.9|86080.9|86133.4|86083.4|86130.5|86080.5|36
1628124190000|2021-08-05 00:43:10|86130.3|86080.3|86131.7|86081.7|86131.7|86081.7|86127.9|86077.9|16
1628124200000|2021-08-05 00:43:20|86131.1|86081.1|86132.8|86082.8|86133.1|86083.1|86131|86081|38
1628124210000|2021-08-05 00:43:30|86132.9|86082.9|86130.5|86080.5|86132.9|86082.9|86129|86079|32
1628124220000|2021-08-05 00:43:40|86130.6|86080.6|86129.1|86079.1|86130.6|86080.6|86127.3|86077.3|21
1628124230000|2021-08-05 00:43:50|86128.7|86078.7|86127.8|86077.8|86129.2|86079.2|86127.4|86077.4|28
1628124240000|2021-08-05 00:44:00|86128.3|86078.3|86128.4|86078.4|86129.8|86079.8|86127.4|86077.4|28
1628124250000|2021-08-05 00:44:10|86128.7|86078.7|86129.9|86079.9|86130.8|86080.8|86124.5|86074.5|40
1628124260000|2021-08-05 00:44:20|86130.6|86080.6|86125.1|86075.1|86131|86081|86124.5|86074.5|34
1628124270000|2021-08-05 00:44:30|86125.4|86075.4|86127.2|86077.2|86127.6|86077.6|86125.4|86075.4|30
1628124280000|2021-08-05 00:44:40|86126.2|86076.2|86128.8|86078.8|86130|86080|86126.2|86076.2|19
1628124290000|2021-08-05 00:44:50|86129.1|86079.1|86130.9|86080.9|86131.3|86081.3|86128.1|86078.1|28
1628124300000|2021-08-05 00:45:00|86130.2|86080.2|86129.1|86079.1|86131|86081|86126.3|86076.3|49
1628124310000|2021-08-05 00:45:10|86129.5|86079.5|86129.8|86079.8|86131|86081|86128.3|86078.3|40
1628124320000|2021-08-05 00:45:20|86129.5|86079.5|86129.6|86079.6|86131.6|86081.6|86128.9|86078.9|25
1628124330000|2021-08-05 00:45:30|86129.3|86079.3|86128.3|86078.3|86130.1|86080.1|86126.9|86076.9|36
1628124340000|2021-08-05 00:45:40|86128.4|86078.4|86124.3|86074.3|86128.4|86078.4|86123.9|86073.9|38
1628124350000|2021-08-05 00:45:50|86124.6|86074.6|86124.7|86074.7|86124.8|86074.8|86123|86073|23
1628124360000|2021-08-05 00:46:00|86123.6|86073.6|86121.5|86071.5|86123.9|86073.9|86121.5|86071.5|15
1628124370000|2021-08-05 00:46:10|86121|86071|86125|86075|86125.8|86075.8|86120.7|86070.7|22
1628124380000|2021-08-05 00:46:20|86123.9|86073.9|86124.7|86074.7|86126.4|86076.4|86123.9|86073.9|19
1628124390000|2021-08-05 00:46:30|86124.2|86074.2|86121.8|86071.8|86124.2|86074.2|86121.8|86071.8|21
1628124400000|2021-08-05 00:46:40|86121.6|86071.6|86122.5|86072.5|86122.8|86072.8|86121.5|86071.5|28
1628124410000|2021-08-05 00:46:50|86121.9|86071.9|86120.9|86070.9|86121.9|86071.9|86119.6|86069.6|39
1628124420000|2021-08-05 00:47:00|86120.6|86070.6|86118.9|86068.9|86122.4|86072.4|86117.7|86067.7|34
1628124430000|2021-08-05 00:47:10|86118.8|86068.8|86118.6|86068.6|86119.7|86069.7|86117.5|86067.5|23
1628124440000|2021-08-05 00:47:20|86118.7|86068.7|86118.3|86068.3|86119.3|86069.3|86117.1|86067.1|32
1628124450000|2021-08-05 00:47:30|86118.5|86068.5|86118.4|86068.4|86118.9|86068.9|86116.1|86066.1|24
1628124460000|2021-08-05 00:47:40|86118.6|86068.6|86117.4|86067.4|86120|86070|86117.1|86067.1|34
1628124470000|2021-08-05 00:47:50|86118|86068|86116|86066|86118|86068|86115.6|86065.6|28
1628124480000|2021-08-05 00:48:00|86116.1|86066.1|86114.7|86064.7|86116.1|86066.1|86113.7|86063.7|22
1628124490000|2021-08-05 00:48:10|86114.2|86064.2|86113.4|86063.4|86121|86071|86109.3|86059.3|38
1628124500000|2021-08-05 00:48:20|86113.8|86063.8|86113.2|86063.2|86114.6|86064.6|86112.9|86062.9|19
1628124510000|2021-08-05 00:48:30|86112.6|86062.6|86112.3|86062.3|86114.5|86064.5|86112.3|86062.3|24
1628124520000|2021-08-05 00:48:40|86112.2|86062.2|86114.6|86064.6|86114.6|86064.6|86111.9|86061.9|21
1628124530000|2021-08-05 00:48:50|86113.2|86063.2|86113.5|86063.5|86115.3|86065.3|86112.5|86062.5|18
1628124540000|2021-08-05 00:49:00|86113.3|86063.3|86113.9|86063.9|86114.8|86064.8|86113.3|86063.3|13
1628124550000|2021-08-05 00:49:10|86113.3|86063.3|86113|86063|86115.3|86065.3|86112.7|86062.7|15
1628124560000|2021-08-05 00:49:20|86112.9|86062.9|86115|86065|86116.2|86066.2|86112.5|86062.5|37
1628124570000|2021-08-05 00:49:30|86113.7|86063.7|86113.4|86063.4|86114.6|86064.6|86112.7|86062.7|23
1628124580000|2021-08-05 00:49:40|86112.8|86062.8|86113.4|86063.4|86113.6|86063.6|86112.6|86062.6|19
1628124590000|2021-08-05 00:49:50|86112.7|86062.7|86110.9|86060.9|86114.1|86064.1|86109|86059|37
1628124600000|2021-08-05 00:50:00|86111.3|86061.3|86114.7|86064.7|86115.1|86065.1|86111.2|86061.2|26
1628124610000|2021-08-05 00:50:10|86115.3|86065.3|86114.3|86064.3|86115.4|86065.4|86113.5|86063.5|31
1628124620000|2021-08-05 00:50:20|86113.8|86063.8|86111.6|86061.6|86114.1|86064.1|86109.5|86059.5|23
1628124630000|2021-08-05 00:50:30|86111.5|86061.5|86113.1|86063.1|86113.1|86063.1|86110.5|86060.5|25
1628124640000|2021-08-05 00:50:40|86113.2|86063.2|86112.8|86062.8|86117.3|86067.3|86112.3|86062.3|46
1628124650000|2021-08-05 00:50:50|86112.2|86062.2|86112.1|86062.1|86112.4|86062.4|86110.1|86060.1|30
1628124660000|2021-08-05 00:51:00|86112|86062|86113.8|86063.8|86114.3|86064.3|86112|86062|26
1628124670000|2021-08-05 00:51:10|86113.7|86063.7|86115.1|86065.1|86116.7|86066.7|86113.6|86063.6|25
1628124680000|2021-08-05 00:51:20|86114.6|86064.6|86120.8|86070.8|86123.1|86073.1|86114.3|86064.3|37
1628124690000|2021-08-05 00:51:30|86122.1|86072.1|86123.1|86073.1|86123.8|86073.8|86121.8|86071.8|18
1628124700000|2021-08-05 00:51:40|86122.4|86072.4|86131.7|86081.7|86131.7|86081.7|86122.4|86072.4|41
1628124710000|2021-08-05 00:51:50|86131.2|86081.2|86132.5|86082.5|86132.9|86082.9|86128.6|86078.6|32
1628124720000|2021-08-05 00:52:00|86132.1|86082.1|86130.1|86080.1|86132.9|86082.9|86128.5|86078.5|33
1628124730000|2021-08-05 00:52:10|86129.9|86079.9|86128.8|86078.8|86130|86080|86128.2|86078.2|21
1628124740000|2021-08-05 00:52:20|86128.7|86078.7|86127.1|86077.1|86130.5|86080.5|86126.5|86076.5|38
1628124750000|2021-08-05 00:52:30|86127.3|86077.3|86129.4|86079.4|86132.8|86082.8|86127.3|86077.3|25
1628124760000|2021-08-05 00:52:40|86128.1|86078.1|86129.1|86079.1|86129.8|86079.8|86126.9|86076.9|13
1628124770000|2021-08-05 00:52:50|86128.3|86078.3|86128|86078|86130.6|86080.6|86126.8|86076.8|32
1628124780000|2021-08-05 00:53:00|86127.9|86077.9|86130.2|86080.2|86132.2|86082.2|86127.7|86077.7|46
1628124790000|2021-08-05 00:53:10|86130.9|86080.9|86130.2|86080.2|86131.9|86081.9|86127.9|86077.9|21
1628124800000|2021-08-05 00:53:20|86130.1|86080.1|86132.7|86082.7|86134.2|86084.2|86129.5|86079.5|28
1628124810000|2021-08-05 00:53:30|86132.8|86082.8|86132.8|86082.8|86135.7|86085.7|86132.5|86082.5|35
1628124820000|2021-08-05 00:53:40|86132.5|86082.5|86133|86083|86135|86085|86131.3|86081.3|31
1628124830000|2021-08-05 00:53:50|86132.7|86082.7|86125.5|86075.5|86132.7|86082.7|86120.9|86070.9|50
1628124840000|2021-08-05 00:54:00|86125.7|86075.7|86126.1|86076.1|86126.9|86076.9|86124.4|86074.4|43
1628124850000|2021-08-05 00:54:10|86126|86076|86129.5|86079.5|86129.7|86079.7|86117.3|86067.3|54
1628124860000|2021-08-05 00:54:20|86128.8|86078.8|86128.7|86078.7|86130.1|86080.1|86126.4|86076.4|33
1628124870000|2021-08-05 00:54:30|86128.3|86078.3|86140.1|86090.1|86141.9|86091.9|86127.6|86077.6|53
1628124880000|2021-08-05 00:54:40|86140.2|86090.2|86148.5|86098.5|86149.7|86099.7|86139.6|86089.6|55
1628124890000|2021-08-05 00:54:50|86150.1|86100.1|86147.7|86097.7|86152.3|86102.3|86146.4|86096.4|52
1628124900000|2021-08-05 00:55:00|86149|86099|86140.3|86090.3|86149|86099|86140.2|86090.2|48
1628124910000|2021-08-05 00:55:10|86140|86090|86139.4|86089.4|86141.6|86091.6|86138.6|86088.6|41
1628124920000|2021-08-05 00:55:20|86138.9|86088.9|86138.5|86088.5|86139.7|86089.7|86138.2|86088.2|15
1628124930000|2021-08-05 00:55:30|86138.3|86088.3|86138|86088|86138.3|86088.3|86136.7|86086.7|20
1628124940000|2021-08-05 00:55:40|86137.3|86087.3|86137.8|86087.8|86139.5|86089.5|86135.1|86085.1|32
1628124950000|2021-08-05 00:55:50|86138.1|86088.1|86140.2|86090.2|86141.8|86091.8|86133.8|86083.8|35
1628124960000|2021-08-05 00:56:00|86140.4|86090.4|86140|86090|86142|86092|86138.4|86088.4|37
1628124970000|2021-08-05 00:56:10|86140.6|86090.6|86139|86089|86141.6|86091.6|86137.9|86087.9|32
1628124980000|2021-08-05 00:56:20|86138.8|86088.8|86142.7|86092.7|86142.7|86092.7|86137.8|86087.8|28
1628124990000|2021-08-05 00:56:30|86142.1|86092.1|86139.3|86089.3|86143.8|86093.8|86138.2|86088.2|22
1628125000000|2021-08-05 00:56:40|86138.2|86088.2|86138.5|86088.5|86139.9|86089.9|86138|86088|26
1628125010000|2021-08-05 00:56:50|86138.3|86088.3|86142.3|86092.3|86142.3|86092.3|86137.1|86087.1|23
1628125020000|2021-08-05 00:57:00|86142.5|86092.5|86140.7|86090.7|86142.5|86092.5|86139.3|86089.3|28
1628125030000|2021-08-05 00:57:10|86140.8|86090.8|86141.8|86091.8|86142.5|86092.5|86139.2|86089.2|32
1628125040000|2021-08-05 00:57:20|86141.3|86091.3|86141|86091|86142.6|86092.6|86137.8|86087.8|46
1628125050000|2021-08-05 00:57:30|86141.5|86091.5|86144.3|86094.3|86146|86096|86139.7|86089.7|35
1628125060000|2021-08-05 00:57:40|86145.3|86095.3|86146.5|86096.5|86146.8|86096.8|86143.1|86093.1|25
1628125070000|2021-08-05 00:57:50|86146.3|86096.3|86149.2|86099.2|86149.2|86099.2|86146.1|86096.1|29
1628125080000|2021-08-05 00:58:00|86148.5|86098.5|86149.3|86099.3|86149.3|86099.3|86147|86097|29
1628125090000|2021-08-05 00:58:10|86150|86100|86150.8|86100.8|86150.8|86100.8|86147.9|86097.9|30
1628125100000|2021-08-05 00:58:20|86149.6|86099.6|86146.3|86096.3|86151.3|86101.3|86145.3|86095.3|27
1628125110000|2021-08-05 00:58:30|86150.2|86100.2|86149.7|86099.7|86151.2|86101.2|86148.9|86098.9|23
1628125120000|2021-08-05 00:58:40|86149.4|86099.4|86151.1|86101.1|86151.8|86101.8|86148.5|86098.5|22
1628125130000|2021-08-05 00:58:50|86151.4|86101.4|86151.4|86101.4|86151.6|86101.6|86150.4|86100.4|17
1628125140000|2021-08-05 00:59:00|86151.1|86101.1|86153.6|86103.6|86154.4|86104.4|86149.6|86099.6|34
1628125150000|2021-08-05 00:59:10|86153.2|86103.2|86152.7|86102.7|86154.7|86104.7|86151.4|86101.4|36
1628125160000|2021-08-05 00:59:20|86152.4|86102.4|86157.8|86107.8|86157.9|86107.9|86152.1|86102.1|29
1628125170000|2021-08-05 00:59:30|86156.5|86106.5|86153.4|86103.4|86159|86109|86150.7|86100.7|35
1628125180000|2021-08-05 00:59:40|86152.8|86102.8|86154.9|86104.9|86154.9|86104.9|86151.1|86101.1|30
1628125190000|2021-08-05 00:59:50|86154.2|86104.2|86150.8|86100.8|86155.6|86105.6|86147.4|86097.4|60
1628125200000|2021-08-05 01:00:00|86150|86100|86146.2|86096.2|86150.8|86100.8|86145.4|86095.4|42
1628125210000|2021-08-05 01:00:10|86146|86096|86144.5|86094.5|86148.1|86098.1|86144.5|86094.5|26
1628125220000|2021-08-05 01:00:20|86144.7|86094.7|86140.4|86090.4|86144.9|86094.9|86139.7|86089.7|35
1628125230000|2021-08-05 01:00:30|86140.7|86090.7|86139.5|86089.5|86142.7|86092.7|86137.6|86087.6|35
1628125240000|2021-08-05 01:00:40|86140.1|86090.1|86139.5|86089.5|86140.9|86090.9|86138.7|86088.7|21
1628125250000|2021-08-05 01:00:50|86139.6|86089.6|86139.9|86089.9|86142.7|86092.7|86139.6|86089.6|32
1628125260000|2021-08-05 01:01:00|86141.6|86091.6|86147.9|86097.9|86148.8|86098.8|86141.3|86091.3|40
1628125270000|2021-08-05 01:01:10|86148.3|86098.3|86147.1|86097.1|86149.4|86099.4|86145.9|86095.9|28
1628125280000|2021-08-05 01:01:20|86147.5|86097.5|86149.4|86099.4|86149.9|86099.9|86146.1|86096.1|27
1628125290000|2021-08-05 01:01:30|86149|86099|86149.1|86099.1|86151.2|86101.2|86146.7|86096.7|24
1628125300000|2021-08-05 01:01:40|86149|86099|86148.5|86098.5|86150|86100|86148.5|86098.5|24
1628125310000|2021-08-05 01:01:50|86149.1|86099.1|86148.1|86098.1|86149.1|86099.1|86145.5|86095.5|7
1628125320000|2021-08-05 01:02:00|86148.9|86098.9|86148.3|86098.3|86148.9|86098.9|86147.3|86097.3|27
1628125330000|2021-08-05 01:02:10|86148|86098|86149.3|86099.3|86151.5|86101.5|86147.4|86097.4|17
1628125340000|2021-08-05 01:02:20|86148|86098|86147.5|86097.5|86149.6|86099.6|86146.2|86096.2|31
1628125350000|2021-08-05 01:02:30|86148.3|86098.3|86147|86097|86148.3|86098.3|86146.6|86096.6|16
1628125360000|2021-08-05 01:02:40|86148.7|86098.7|86146.4|86096.4|86148.7|86098.7|86145.2|86095.2|17
1628125370000|2021-08-05 01:02:50|86145.4|86095.4|86143|86093|86145.9|86095.9|86142.1|86092.1|44
1628125380000|2021-08-05 01:03:00|86143.1|86093.1|86143.6|86093.6|86145|86095|86142.8|86092.8|44
1628125390000|2021-08-05 01:03:10|86144.1|86094.1|86143.8|86093.8|86144.5|86094.5|86143.1|86093.1|21
1628125400000|2021-08-05 01:03:20|86143.9|86093.9|86147.5|86097.5|86150.7|86100.7|86143.4|86093.4|35
1628125410000|2021-08-05 01:03:30|86148.2|86098.2|86147.9|86097.9|86149.9|86099.9|86147.1|86097.1|34
1628125420000|2021-08-05 01:03:40|86147.8|86097.8|86149.3|86099.3|86150.6|86100.6|86147.8|86097.8|27
1628125430000|2021-08-05 01:03:50|86149.8|86099.8|86149.2|86099.2|86150|86100|86148.7|86098.7|25
1628125440000|2021-08-05 01:04:00|86149.6|86099.6|86151.3|86101.3|86151.7|86101.7|86147.6|86097.6|33
1628125450000|2021-08-05 01:04:10|86150.9|86100.9|86147.2|86097.2|86151.9|86101.9|86146.3|86096.3|30
1628125460000|2021-08-05 01:04:20|86148.1|86098.1|86144.3|86094.3|86148.3|86098.3|86144.1|86094.1|20
1628125470000|2021-08-05 01:04:30|86144.1|86094.1|86145.4|86095.4|86146.8|86096.8|86144.1|86094.1|12
1628125480000|2021-08-05 01:04:40|86145.7|86095.7|86145.4|86095.4|86146.6|86096.6|86144.7|86094.7|21
1628125490000|2021-08-05 01:04:50|86145.7|86095.7|86145.5|86095.5|86146.8|86096.8|86144.3|86094.3|27
1628125500000|2021-08-05 01:05:00|86144.8|86094.8|86147.5|86097.5|86147.5|86097.5|86144.8|86094.8|16
1628125510000|2021-08-05 01:05:10|86147.6|86097.6|86144.3|86094.3|86148.7|86098.7|86143.3|86093.3|23
1628125520000|2021-08-05 01:05:20|86143.9|86093.9|86143.1|86093.1|86146.4|86096.4|86143.1|86093.1|36
1628125530000|2021-08-05 01:05:30|86142.9|86092.9|86144.2|86094.2|86145.3|86095.3|86138.7|86088.7|36
1628125540000|2021-08-05 01:05:40|86142.7|86092.7|86140.1|86090.1|86145.2|86095.2|86139.1|86089.1|27
1628125550000|2021-08-05 01:05:50|86140.3|86090.3|86140.3|86090.3|86143.1|86093.1|86140.2|86090.2|30
1628125560000|2021-08-05 01:06:00|86140.1|86090.1|86141.7|86091.7|86143.9|86093.9|86139.4|86089.4|33
1628125570000|2021-08-05 01:06:10|86141.9|86091.9|86139.2|86089.2|86142.4|86092.4|86135.7|86085.7|33
1628125580000|2021-08-05 01:06:20|86138.1|86088.1|86140.1|86090.1|86141|86091|86136.7|86086.7|27
1628125590000|2021-08-05 01:06:30|86140.3|86090.3|86140.8|86090.8|86140.9|86090.9|86139.3|86089.3|31
1628125600000|2021-08-05 01:06:40|86140.3|86090.3|86139.6|86089.6|86140.4|86090.4|86139.2|86089.2|46
1628125610000|2021-08-05 01:06:50|86139.4|86089.4|86137.6|86087.6|86140|86090|86137|86087|24
1628125620000|2021-08-05 01:07:00|86136.6|86086.6|86138.1|86088.1|86140.5|86090.5|86136.6|86086.6|30
1628125630000|2021-08-05 01:07:10|86138.3|86088.3|86136.9|86086.9|86139.7|86089.7|86136.9|86086.9|39
1628125640000|2021-08-05 01:07:20|86137|86087|86137.7|86087.7|86138.8|86088.8|86136.8|86086.8|38
1628125650000|2021-08-05 01:07:30|86137.6|86087.6|86137.6|86087.6|86139.9|86089.9|86137.5|86087.5|31
1628125660000|2021-08-05 01:07:40|86137.5|86087.5|86138.3|86088.3|86138.4|86088.4|86136.7|86086.7|16
1628125670000|2021-08-05 01:07:50|86138.1|86088.1|86140|86090|86140|86090|86136.8|86086.8|28
1628125680000|2021-08-05 01:08:00|86139.5|86089.5|86139.7|86089.7|86142|86092|86137.2|86087.2|47
1628125690000|2021-08-05 01:08:10|86140.3|86090.3|86144.6|86094.6|86147.2|86097.2|86138.4|86088.4|53
1628125700000|2021-08-05 01:08:20|86145.6|86095.6|86144|86094|86147.2|86097.2|86144|86094|33
1628125710000|2021-08-05 01:08:30|86143.9|86093.9|86143.6|86093.6|86144.6|86094.6|86142.2|86092.2|22
1628125720000|2021-08-05 01:08:40|86144.1|86094.1|86145.2|86095.2|86146.2|86096.2|86144.1|86094.1|26
1628125730000|2021-08-05 01:08:50|86145.7|86095.7|86146.9|86096.9|86147.8|86097.8|86145|86095|22
1628125740000|2021-08-05 01:09:00|86146.8|86096.8|86144.5|86094.5|86147|86097|86143.1|86093.1|19
1628125750000|2021-08-05 01:09:10|86145|86095|86146.9|86096.9|86150.8|86100.8|86144.9|86094.9|30
1628125760000|2021-08-05 01:09:20|86147|86097|86147.9|86097.9|86149.2|86099.2|86147|86097|22
1628125770000|2021-08-05 01:09:30|86148.4|86098.4|86147.1|86097.1|86150|86100|86146.6|86096.6|15
1628125780000|2021-08-05 01:09:40|86147|86097|86145.6|86095.6|86147|86097|86144.9|86094.9|16
1628125790000|2021-08-05 01:09:50|86146.3|86096.3|86144.8|86094.8|86146.9|86096.9|86144.8|86094.8|19
1628125800000|2021-08-05 01:10:00|86145.3|86095.3|86147.8|86097.8|86147.8|86097.8|86144.7|86094.7|32
1628125810000|2021-08-05 01:10:10|86146.7|86096.7|86148.2|86098.2|86149.4|86099.4|86146.3|86096.3|30
1628125820000|2021-08-05 01:10:20|86148.3|86098.3|86148.5|86098.5|86149|86099|86147.7|86097.7|30
1628125830000|2021-08-05 01:10:30|86148|86098|86147.4|86097.4|86148|86098|86146.1|86096.1|16
1628125840000|2021-08-05 01:10:40|86147.8|86097.8|86147.7|86097.7|86149.5|86099.5|86144.7|86094.7|35
1628125850000|2021-08-05 01:10:50|86147|86097|86140.7|86090.7|86148.1|86098.1|86139.3|86089.3|32
1628125860000|2021-08-05 01:11:00|86140.3|86090.3|86139|86089|86142.1|86092.1|86137.2|86087.2|36
1628125870000|2021-08-05 01:11:10|86139.8|86089.8|86139|86089|86139.8|86089.8|86137.1|86087.1|17
1628125880000|2021-08-05 01:11:20|86139.6|86089.6|86139.2|86089.2|86139.6|86089.6|86136.5|86086.5|36
1628125890000|2021-08-05 01:11:30|86139.6|86089.6|86139.6|86089.6|86140.4|86090.4|86138.7|86088.7|26
1628125900000|2021-08-05 01:11:40|86139.4|86089.4|86140.9|86090.9|86141.5|86091.5|86138|86088|26
1628125910000|2021-08-05 01:11:50|86141|86091|86139.1|86089.1|86141.3|86091.3|86139|86089|26
1628125920000|2021-08-05 01:12:00|86138.7|86088.7|86140.8|86090.8|86142.1|86092.1|86138.7|86088.7|26
1628125930000|2021-08-05 01:12:10|86140.9|86090.9|86147|86097|86149|86099|86140.9|86090.9|38
1628125940000|2021-08-05 01:12:20|86146.3|86096.3|86147.8|86097.8|86149.6|86099.6|86146.2|86096.2|23
1628125950000|2021-08-05 01:12:30|86145.8|86095.8|86146.6|86096.6|86147.6|86097.6|86144.8|86094.8|25
1628125960000|2021-08-05 01:12:40|86146|86096|86147.1|86097.1|86147.8|86097.8|86146|86096|21
1628125970000|2021-08-05 01:12:50|86146.5|86096.5|86146.1|86096.1|86149.2|86099.2|86145|86095|33
1628125980000|2021-08-05 01:13:00|86147.8|86097.8|86145.4|86095.4|86148.7|86098.7|86144.2|86094.2|16
1628125990000|2021-08-05 01:13:10|86144|86094|86144.4|86094.4|86149.9|86099.9|86143.7|86093.7|30
1628126000000|2021-08-05 01:13:20|86144.9|86094.9|86146.1|86096.1|86150|86100|86144.7|86094.7|47
1628126010000|2021-08-05 01:13:30|86146.5|86096.5|86145.3|86095.3|86147.5|86097.5|86143.5|86093.5|46
1628126020000|2021-08-05 01:13:40|86145.5|86095.5|86146|86096|86148.4|86098.4|86143.7|86093.7|69
1628126030000|2021-08-05 01:13:50|86146.5|86096.5|86145.9|86095.9|86146.7|86096.7|86144.2|86094.2|37
1628126040000|2021-08-05 01:14:00|86144.2|86094.2|86150.4|86100.4|86150.4|86100.4|86143.9|86093.9|29
1628126050000|2021-08-05 01:14:10|86147.3|86097.3|86146.5|86096.5|86149.2|86099.2|86145.9|86095.9|37
1628126060000|2021-08-05 01:14:20|86146|86096|86147.4|86097.4|86147.4|86097.4|86145.5|86095.5|17
1628126070000|2021-08-05 01:14:30|86146.9|86096.9|86149.7|86099.7|86151.7|86101.7|86146.5|86096.5|57
1628126080000|2021-08-05 01:14:40|86149.4|86099.4|86161.5|86111.5|86162.7|86112.7|86147.1|86097.1|58
1628126090000|2021-08-05 01:14:50|86161.6|86111.6|86159.5|86109.5|86161.6|86111.6|86158.3|86108.3|28
1628126100000|2021-08-05 01:15:00|86159.1|86109.1|86163.3|86113.3|86163.3|86113.3|86158.8|86108.8|45
1628126110000|2021-08-05 01:15:10|86163.1|86113.1|86159.8|86109.8|86163.1|86113.1|86159.8|86109.8|28
1628126120000|2021-08-05 01:15:20|86159.9|86109.9|86161.4|86111.4|86161.7|86111.7|86159.8|86109.8|27
1628126130000|2021-08-05 01:15:30|86161.6|86111.6|86160.4|86110.4|86161.6|86111.6|86159.9|86109.9|11
1628126140000|2021-08-05 01:15:40|86160.1|86110.1|86155.5|86105.5|86160.1|86110.1|86155.5|86105.5|29
1628126150000|2021-08-05 01:15:50|86155.9|86105.9|86156.2|86106.2|86157.7|86107.7|86155.3|86105.3|21
1628126160000|2021-08-05 01:16:00|86156.3|86106.3|86156|86106|86157.4|86107.4|86156|86106|31
1628126170000|2021-08-05 01:16:10|86155.7|86105.7|86156.6|86106.6|86157|86107|86154.8|86104.8|26
1628126180000|2021-08-05 01:16:20|86156.2|86106.2|86155.4|86105.4|86156.2|86106.2|86154.4|86104.4|23
1628126190000|2021-08-05 01:16:30|86154.6|86104.6|86158.4|86108.4|86159.1|86109.1|86154.6|86104.6|24
1628126200000|2021-08-05 01:16:40|86158|86108|86157.7|86107.7|86158.7|86108.7|86156.1|86106.1|18
1628126210000|2021-08-05 01:16:50|86157.6|86107.6|86156.2|86106.2|86157.7|86107.7|86155.9|86105.9|31
1628126220000|2021-08-05 01:17:00|86156.4|86106.4|86157.8|86107.8|86157.8|86107.8|86156.4|86106.4|21
1628126230000|2021-08-05 01:17:10|86157.5|86107.5|86157.1|86107.1|86157.5|86107.5|86156.2|86106.2|14
1628126240000|2021-08-05 01:17:20|86156.8|86106.8|86156.1|86106.1|86157.1|86107.1|86156.1|86106.1|13
1628126250000|2021-08-05 01:17:30|86156|86106|86159.5|86109.5|86159.5|86109.5|86155.6|86105.6|19
1628126260000|2021-08-05 01:17:40|86157.3|86107.3|86155.7|86105.7|86159.1|86109.1|86155.7|86105.7|14
1628126270000|2021-08-05 01:17:50|86155.6|86105.6|86145.3|86095.3|86155.7|86105.7|86145.3|86095.3|24
1628126280000|2021-08-05 01:18:00|86144.8|86094.8|86142|86092|86149.1|86099.1|86142|86092|29
1628126290000|2021-08-05 01:18:10|86144.2|86094.2|86141.6|86091.6|86144.2|86094.2|86138.1|86088.1|52
1628126300000|2021-08-05 01:18:20|86141.7|86091.7|86138.4|86088.4|86141.7|86091.7|86137.2|86087.2|61
1628126310000|2021-08-05 01:18:30|86138.3|86088.3|86140.6|86090.6|86140.6|86090.6|86137.9|86087.9|68
1628126320000|2021-08-05 01:18:40|86140.5|86090.5|86138.5|86088.5|86142.5|86092.5|86138.5|86088.5|47
1628126330000|2021-08-05 01:18:50|86137.4|86087.4|86141.6|86091.6|86143.8|86093.8|86137.4|86087.4|74
1628126340000|2021-08-05 01:19:00|86141.4|86091.4|86141.4|86091.4|86142.5|86092.5|86138.9|86088.9|74
1628126350000|2021-08-05 01:19:10|86141.1|86091.1|86141.2|86091.2|86141.9|86091.9|86138.8|86088.8|75
1628126360000|2021-08-05 01:19:20|86141.1|86091.1|86142.2|86092.2|86144.1|86094.1|86138.5|86088.5|77
1628126370000|2021-08-05 01:19:30|86142.4|86092.4|86139.1|86089.1|86144.3|86094.3|86139.1|86089.1|74
1628126380000|2021-08-05 01:19:40|86140.1|86090.1|86126.3|86076.3|86140.1|86090.1|86126.2|86076.2|49
1628126390000|2021-08-05 01:19:50|86127.1|86077.1|86127.8|86077.8|86128.7|86078.7|86126.3|86076.3|28
1628126400000|2021-08-05 01:20:00|86128.2|86078.2|86129.2|86079.2|86129.7|86079.7|86127|86077|25
1628126410000|2021-08-05 01:20:10|86128.9|86078.9|86132.7|86082.7|86135.7|86085.7|86128.9|86078.9|73
1628126420000|2021-08-05 01:20:20|86133.5|86083.5|86132.7|86082.7|86135.4|86085.4|86132|86082|46
1628126430000|2021-08-05 01:20:30|86132.3|86082.3|86132.6|86082.6|86133.7|86083.7|86131.5|86081.5|25
1628126440000|2021-08-05 01:20:40|86132.4|86082.4|86132.2|86082.2|86133|86083|86132|86082|17
1628126450000|2021-08-05 01:20:50|86129.7|86079.7|86131.9|86081.9|86135.8|86085.8|86129.7|86079.7|33
1628126460000|2021-08-05 01:21:00|86131.1|86081.1|86132.6|86082.6|86134|86084|86131.1|86081.1|37
1628126470000|2021-08-05 01:21:10|86132.9|86082.9|86132.2|86082.2|86134.2|86084.2|86131.5|86081.5|41
1628126480000|2021-08-05 01:21:20|86133.1|86083.1|86132.6|86082.6|86133.1|86083.1|86131.7|86081.7|17
1628126490000|2021-08-05 01:21:30|86132.8|86082.8|86133.1|86083.1|86134.2|86084.2|86131.8|86081.8|20
1628126500000|2021-08-05 01:21:40|86135.2|86085.2|86136.3|86086.3|86139.8|86089.8|86132.6|86082.6|47
1628126510000|2021-08-05 01:21:50|86136.5|86086.5|86134|86084|86138.3|86088.3|86133.8|86083.8|42
1628126520000|2021-08-05 01:22:00|86135.3|86085.3|86135.9|86085.9|86136.9|86086.9|86133.3|86083.3|65
1628126530000|2021-08-05 01:22:10|86133.9|86083.9|86132.8|86082.8|86136.7|86086.7|86132.7|86082.7|65
1628126540000|2021-08-05 01:22:20|86132.4|86082.4|86133.3|86083.3|86136|86086|86132.3|86082.3|42
1628126550000|2021-08-05 01:22:30|86133.1|86083.1|86136.1|86086.1|86137.2|86087.2|86132.7|86082.7|64
1628126560000|2021-08-05 01:22:40|86135.4|86085.4|86135.6|86085.6|86136.8|86086.8|86133.7|86083.7|70
1628126570000|2021-08-05 01:22:50|86133.8|86083.8|86136.9|86086.9|86137.4|86087.4|86133.4|86083.4|63
1628126580000|2021-08-05 01:23:00|86135.3|86085.3|86132.6|86082.6|86137.7|86087.7|86132.6|86082.6|62
1628126590000|2021-08-05 01:23:10|86132.3|86082.3|86132.4|86082.4|86136.1|86086.1|86131.7|86081.7|35
1628126600000|2021-08-05 01:23:20|86133.3|86083.3|86134.3|86084.3|86136.8|86086.8|86133.3|86083.3|29
1628126610000|2021-08-05 01:23:30|86133.6|86083.6|86134.9|86084.9|86135.4|86085.4|86132.9|86082.9|20
1628126620000|2021-08-05 01:23:40|86135.1|86085.1|86133.7|86083.7|86136.7|86086.7|86131.1|86081.1|37
1628126630000|2021-08-05 01:23:50|86133.1|86083.1|86137.4|86087.4|86137.5|86087.5|86131.7|86081.7|68
1628126640000|2021-08-05 01:24:00|86138.9|86088.9|86133.2|86083.2|86139|86089|86133.2|86083.2|58
1628126650000|2021-08-05 01:24:10|86133|86083|86135.7|86085.7|86136.9|86086.9|86131.4|86081.4|69
1628126660000|2021-08-05 01:24:20|86134.9|86084.9|86135.6|86085.6|86136.4|86086.4|86131.5|86081.5|63
1628126670000|2021-08-05 01:24:30|86134.7|86084.7|86131.9|86081.9|86135.6|86085.6|86130.3|86080.3|71
1628126680000|2021-08-05 01:24:40|86130.4|86080.4|86135|86085|86135|86085|86130|86080|71
1628126690000|2021-08-05 01:24:50|86134.6|86084.6|86132.1|86082.1|86134.6|86084.6|86128.8|86078.8|46
1628126700000|2021-08-05 01:25:00|86132|86082|86131.3|86081.3|86132.1|86082.1|86126.6|86076.6|38
1628126710000|2021-08-05 01:25:10|86128.5|86078.5|86132.8|86082.8|86134.9|86084.9|86126.7|86076.7|70
1628126720000|2021-08-05 01:25:20|86133.1|86083.1|86133.5|86083.5|86135|86085|86131.9|86081.9|39
1628126730000|2021-08-05 01:25:30|86133.7|86083.7|86133.7|86083.7|86134.4|86084.4|86132.6|86082.6|26
1628126740000|2021-08-05 01:25:40|86133.5|86083.5|86130.3|86080.3|86135.1|86085.1|86130.2|86080.2|43
1628126750000|2021-08-05 01:25:50|86130.6|86080.6|86128.7|86078.7|86131.7|86081.7|86128|86078|20
1628126760000|2021-08-05 01:26:00|86128.9|86078.9|86129.5|86079.5|86130.8|86080.8|86128.6|86078.6|17
1628126770000|2021-08-05 01:26:10|86129.4|86079.4|86131.1|86081.1|86132.2|86082.2|86129.3|86079.3|16
1628126780000|2021-08-05 01:26:20|86130.7|86080.7|86129.8|86079.8|86130.7|86080.7|86128.3|86078.3|20
1628126790000|2021-08-05 01:26:30|86129.7|86079.7|86128.4|86078.4|86131.9|86081.9|86127.7|86077.7|23
1628126800000|2021-08-05 01:26:40|86127.4|86077.4|86128.9|86078.9|86131.6|86081.6|86126.8|86076.8|16
1628126810000|2021-08-05 01:26:50|86127.1|86077.1|86128.5|86078.5|86130.9|86080.9|86127.1|86077.1|18
1628126820000|2021-08-05 01:27:00|86128.7|86078.7|86128.5|86078.5|86130.1|86080.1|86128.2|86078.2|18
1628126830000|2021-08-05 01:27:10|86128.6|86078.6|86130.6|86080.6|86130.6|86080.6|86127.9|86077.9|18
1628126840000|2021-08-05 01:27:20|86130.4|86080.4|86130.4|86080.4|86131.6|86081.6|86129|86079|12
1628126850000|2021-08-05 01:27:30|86130.8|86080.8|86131.2|86081.2|86131.2|86081.2|86129.6|86079.6|24
1628126860000|2021-08-05 01:27:40|86131.1|86081.1|86130.1|86080.1|86132.3|86082.3|86129.4|86079.4|16
1628126870000|2021-08-05 01:27:50|86129.9|86079.9|86129.8|86079.8|86130.1|86080.1|86127.7|86077.7|23
1628126880000|2021-08-05 01:28:00|86129.9|86079.9|86128.8|86078.8|86129.9|86079.9|86128.2|86078.2|21
1628126890000|2021-08-05 01:28:10|86128.9|86078.9|86129.2|86079.2|86132.5|86082.5|86126.9|86076.9|38
1628126900000|2021-08-05 01:28:20|86128.1|86078.1|86130.1|86080.1|86130.7|86080.7|86128.1|86078.1|19
1628126910000|2021-08-05 01:28:30|86128.7|86078.7|86129.5|86079.5|86129.5|86079.5|86127.8|86077.8|12
1628126920000|2021-08-05 01:28:40|86129.2|86079.2|86126.8|86076.8|86129.3|86079.3|86124.7|86074.7|36
1628126930000|2021-08-05 01:28:50|86126.4|86076.4|86128.5|86078.5|86128.7|86078.7|86125.7|86075.7|29
1628126940000|2021-08-05 01:29:00|86128.8|86078.8|86127.9|86077.9|86128.9|86078.9|86126.9|86076.9|34
1628126950000|2021-08-05 01:29:10|86128|86078|86128|86078|86129.5|86079.5|86127.3|86077.3|38
1628126960000|2021-08-05 01:29:20|86128.4|86078.4|86129.2|86079.2|86129.3|86079.3|86127.5|86077.5|23
1628126970000|2021-08-05 01:29:30|86128.1|86078.1|86132.3|86082.3|86132.3|86082.3|86127.6|86077.6|31
1628126980000|2021-08-05 01:29:40|86130.2|86080.2|86129.6|86079.6|86133.7|86083.7|86129.6|86079.6|65
1628126990000|2021-08-05 01:29:50|86129.7|86079.7|86129.4|86079.4|86132.5|86082.5|86129.4|86079.4|61
1628127000000|2021-08-05 01:30:00|86129.5|86079.5|86129.2|86079.2|86132.1|86082.1|86128.7|86078.7|55
1628127010000|2021-08-05 01:30:10|86128.9|86078.9|86132.3|86082.3|86132.4|86082.4|86128.2|86078.2|61
1628127020000|2021-08-05 01:30:20|86129.4|86079.4|86132.8|86082.8|86132.8|86082.8|86128.7|86078.7|70
1628127030000|2021-08-05 01:30:30|86131.9|86081.9|86132.7|86082.7|86134.4|86084.4|86129.7|86079.7|68
1628127040000|2021-08-05 01:30:40|86132.4|86082.4|86130|86080|86134|86084|86129.8|86079.8|31
1628127050000|2021-08-05 01:30:50|86130.2|86080.2|86134.4|86084.4|86135.1|86085.1|86130.2|86080.2|74
1628127060000|2021-08-05 01:31:00|86133.1|86083.1|86132.7|86082.7|86135.2|86085.2|86132.1|86082.1|70
1628127070000|2021-08-05 01:31:10|86131.9|86081.9|86133.1|86083.1|86133.6|86083.6|86130.9|86080.9|66
1628127080000|2021-08-05 01:31:20|86132.1|86082.1|86133.5|86083.5|86135.9|86085.9|86130.8|86080.8|63
1628127090000|2021-08-05 01:31:30|86132.3|86082.3|86134.8|86084.8|86135.4|86085.4|86132|86082|74
1628127100000|2021-08-05 01:31:40|86133.9|86083.9|86131.8|86081.8|86134.5|86084.5|86130.1|86080.1|75
1628127110000|2021-08-05 01:31:50|86130.1|86080.1|86126.4|86076.4|86132|86082|86126|86076|53
1628127120000|2021-08-05 01:32:00|86126.2|86076.2|86124.2|86074.2|86126.2|86076.2|86121.5|86071.5|51
1628127130000|2021-08-05 01:32:10|86124.4|86074.4|86123.8|86073.8|86127.6|86077.6|86123.2|86073.2|57
1628127140000|2021-08-05 01:32:20|86122.9|86072.9|86126.4|86076.4|86126.8|86076.8|86122.6|86072.6|43
1628127150000|2021-08-05 01:32:30|86126.3|86076.3|86126.8|86076.8|86128|86078|86126.2|86076.2|30
1628127160000|2021-08-05 01:32:40|86127.1|86077.1|86131.1|86081.1|86131.9|86081.9|86127.1|86077.1|37
1628127170000|2021-08-05 01:32:50|86131.3|86081.3|86136.2|86086.2|86137.5|86087.5|86130.1|86080.1|47
1628127180000|2021-08-05 01:33:00|86135.8|86085.8|86133.8|86083.8|86136.3|86086.3|86132.9|86082.9|46
1628127190000|2021-08-05 01:33:10|86134.3|86084.3|86131.6|86081.6|86134.3|86084.3|86130.4|86080.4|32
1628127200000|2021-08-05 01:33:20|86131.2|86081.2|86132.2|86082.2|86133|86083|86130.4|86080.4|29
1628127210000|2021-08-05 01:33:30|86131.9|86081.9|86132.1|86082.1|86133.7|86083.7|86129.6|86079.6|35
1628127220000|2021-08-05 01:33:40|86132.8|86082.8|86136.1|86086.1|86137.4|86087.4|86132.7|86082.7|43
1628127230000|2021-08-05 01:33:50|86133.1|86083.1|86136.4|86086.4|86136.8|86086.8|86131.7|86081.7|26
1628127240000|2021-08-05 01:34:00|86136|86086|86138.4|86088.4|86138.4|86088.4|86133.8|86083.8|27
1628127250000|2021-08-05 01:34:10|86137.5|86087.5|86131.8|86081.8|86137.5|86087.5|86130.7|86080.7|39
1628127260000|2021-08-05 01:34:20|86132.6|86082.6|86131.5|86081.5|86133.7|86083.7|86128.8|86078.8|23
1628127270000|2021-08-05 01:34:30|86130.3|86080.3|86131.2|86081.2|86132.7|86082.7|86130.3|86080.3|29
1628127280000|2021-08-05 01:34:40|86131.3|86081.3|86132.7|86082.7|86132.7|86082.7|86130.6|86080.6|15
1628127290000|2021-08-05 01:34:50|86132.3|86082.3|86132.5|86082.5|86132.7|86082.7|86130.2|86080.2|30
1628127300000|2021-08-05 01:35:00|86130.7|86080.7|86132.1|86082.1|86132.1|86082.1|86129.8|86079.8|37
1628127310000|2021-08-05 01:35:10|86132.2|86082.2|86131.8|86081.8|86133.1|86083.1|86131.1|86081.1|37
1628127320000|2021-08-05 01:35:20|86131.6|86081.6|86131.3|86081.3|86133.2|86083.2|86131.3|86081.3|27
1628127330000|2021-08-05 01:35:30|86131.5|86081.5|86129.1|86079.1|86131.5|86081.5|86127.8|86077.8|28
1628127340000|2021-08-05 01:35:40|86128.4|86078.4|86128.3|86078.3|86130|86080|86127.8|86077.8|26
1628127350000|2021-08-05 01:35:50|86129.1|86079.1|86128.6|86078.6|86129.9|86079.9|86128.3|86078.3|27
1628127360000|2021-08-05 01:36:00|86129.4|86079.4|86129.8|86079.8|86133.5|86083.5|86128.5|86078.5|28
1628127370000|2021-08-05 01:36:10|86131.6|86081.6|86129.1|86079.1|86131.6|86081.6|86129.1|86079.1|3
1628127380000|2021-08-05 01:36:20|86131.2|86081.2|86130.3|86080.3|86131.2|86081.2|86128.7|86078.7|15
1628127390000|2021-08-05 01:36:30|86129.9|86079.9|86129.5|86079.5|86131.5|86081.5|86129.4|86079.4|26
1628127400000|2021-08-05 01:36:40|86130.2|86080.2|86133.5|86083.5|86134.2|86084.2|86130.2|86080.2|23
1628127410000|2021-08-05 01:36:50|86133.4|86083.4|86135.3|86085.3|86135.5|86085.5|86130.2|86080.2|24
1628127420000|2021-08-05 01:37:00|86135.6|86085.6|86135.2|86085.2|86136.5|86086.5|86131.1|86081.1|33
1628127430000|2021-08-05 01:37:10|86134.8|86084.8|86138.2|86088.2|86139.9|86089.9|86133.7|86083.7|37
1628127440000|2021-08-05 01:37:20|86138.9|86088.9|86138.5|86088.5|86139.8|86089.8|86137.5|86087.5|25
1628127450000|2021-08-05 01:37:30|86138.8|86088.8|86148.9|86098.9|86148.9|86098.9|86138.8|86088.8|47
1628127460000|2021-08-05 01:37:40|86149|86099|86151.1|86101.1|86151.5|86101.5|86148.1|86098.1|37
1628127470000|2021-08-05 01:37:50|86149.7|86099.7|86149.5|86099.5|86151.3|86101.3|86147.6|86097.6|39
1628127480000|2021-08-05 01:38:00|86149.7|86099.7|86147.6|86097.6|86149.7|86099.7|86145.9|86095.9|47
1628127490000|2021-08-05 01:38:10|86147.4|86097.4|86146.9|86096.9|86150.7|86100.7|86142.7|86092.7|49
1628127500000|2021-08-05 01:38:20|86145.7|86095.7|86145.7|86095.7|86148.3|86098.3|86144.4|86094.4|24
1628127510000|2021-08-05 01:38:30|86145.9|86095.9|86145.6|86095.6|86146.7|86096.7|86144.9|86094.9|20
1628127520000|2021-08-05 01:38:40|86146.1|86096.1|86144.9|86094.9|86147.2|86097.2|86143.6|86093.6|41
1628127530000|2021-08-05 01:38:50|86144.8|86094.8|86145.3|86095.3|86146.6|86096.6|86143.9|86093.9|26
1628127540000|2021-08-05 01:39:00|86145.2|86095.2|86143.3|86093.3|86145.7|86095.7|86141.4|86091.4|44
1628127550000|2021-08-05 01:39:10|86143.5|86093.5|86145.5|86095.5|86145.5|86095.5|86143.4|86093.4|27
1628127560000|2021-08-05 01:39:20|86145.8|86095.8|86145.5|86095.5|86146.3|86096.3|86143.6|86093.6|37
1628127570000|2021-08-05 01:39:30|86145.2|86095.2|86145.6|86095.6|86147.8|86097.8|86145|86095|32
1628127580000|2021-08-05 01:39:40|86145.7|86095.7|86147.5|86097.5|86147.8|86097.8|86145.7|86095.7|29
1628127590000|2021-08-05 01:39:50|86147.3|86097.3|86148|86098|86152.9|86102.9|86147|86097|22
1628127600000|2021-08-05 01:40:00|86149.1|86099.1|86150.4|86100.4|86150.4|86100.4|86148|86098|24
1628127610000|2021-08-05 01:40:10|86150.2|86100.2|86150.1|86100.1|86151|86101|86148.5|86098.5|14
1628127620000|2021-08-05 01:40:20|86149.7|86099.7|86146.5|86096.5|86150|86100|86146.5|86096.5|25
1628127630000|2021-08-05 01:40:30|86146.3|86096.3|86144.6|86094.6|86146.7|86096.7|86144.4|86094.4|29
1628127640000|2021-08-05 01:40:40|86145|86095|86145.6|86095.6|86146.1|86096.1|86144.9|86094.9|16
1628127650000|2021-08-05 01:40:50|86144.7|86094.7|86143.4|86093.4|86145.2|86095.2|86143.4|86093.4|20
1628127660000|2021-08-05 01:41:00|86143.5|86093.5|86143.3|86093.3|86145.4|86095.4|86141.7|86091.7|32
1628127670000|2021-08-05 01:41:10|86143.8|86093.8|86142.3|86092.3|86144.7|86094.7|86139.6|86089.6|35
1628127680000|2021-08-05 01:41:20|86142.6|86092.6|86142|86092|86142.6|86092.6|86141.3|86091.3|24
1628127690000|2021-08-05 01:41:30|86142.2|86092.2|86137.9|86087.9|86142.5|86092.5|86137.3|86087.3|30
1628127700000|2021-08-05 01:41:40|86137.8|86087.8|86138.2|86088.2|86138.2|86088.2|86135|86085|22
1628127710000|2021-08-05 01:41:50|86139|86089|86134.4|86084.4|86139|86089|86134.3|86084.3|25
1628127720000|2021-08-05 01:42:00|86135.2|86085.2|86134.7|86084.7|86136.3|86086.3|86133.9|86083.9|24
1628127730000|2021-08-05 01:42:10|86135.1|86085.1|86132.6|86082.6|86135.1|86085.1|86132.4|86082.4|14
1628127740000|2021-08-05 01:42:20|86133.9|86083.9|86130.9|86080.9|86134.1|86084.1|86130.4|86080.4|24
1628127750000|2021-08-05 01:42:30|86130.5|86080.5|86131|86081|86131.1|86081.1|86130.2|86080.2|29
1628127760000|2021-08-05 01:42:40|86131.4|86081.4|86127.2|86077.2|86131.4|86081.4|86125.7|86075.7|29
1628127770000|2021-08-05 01:42:50|86127.4|86077.4|86130.8|86080.8|86130.8|86080.8|86127.4|86077.4|41
1628127780000|2021-08-05 01:43:00|86131.3|86081.3|86130.6|86080.6|86135|86085|86129.9|86079.9|45
1628127790000|2021-08-05 01:43:10|86130.7|86080.7|86128.8|86078.8|86131.6|86081.6|86128.8|86078.8|33
1628127800000|2021-08-05 01:43:20|86130|86080|86127|86077|86130.7|86080.7|86126.7|86076.7|45
1628127810000|2021-08-05 01:43:30|86126.8|86076.8|86125.8|86075.8|86127.4|86077.4|86125|86075|36
1628127820000|2021-08-05 01:43:40|86125.4|86075.4|86126.6|86076.6|86127.6|86077.6|86125.2|86075.2|22
1628127830000|2021-08-05 01:43:50|86126.3|86076.3|86125.9|86075.9|86126.6|86076.6|86125|86075|19
1628127840000|2021-08-05 01:44:00|86125.8|86075.8|86129.1|86079.1|86131.9|86081.9|86122.8|86072.8|56
1628127850000|2021-08-05 01:44:10|86129.3|86079.3|86128.7|86078.7|86129.8|86079.8|86128|86078|32
1628127860000|2021-08-05 01:44:20|86128.4|86078.4|86125.1|86075.1|86129.6|86079.6|86123.3|86073.3|33
1628127870000|2021-08-05 01:44:30|86124.6|86074.6|86121.9|86071.9|86125.5|86075.5|86121.9|86071.9|28
1628127880000|2021-08-05 01:44:40|86121.8|86071.8|86121|86071|86122|86072|86120.8|86070.8|25
1628127890000|2021-08-05 01:44:50|86121.6|86071.6|86120.6|86070.6|86121.6|86071.6|86120.5|86070.5|25
1628127900000|2021-08-05 01:45:00|86120.7|86070.7|86120.4|86070.4|86121.3|86071.3|86120.4|86070.4|17
1628127910000|2021-08-05 01:45:10|86120.7|86070.7|86120.5|86070.5|86121.7|86071.7|86120.5|86070.5|20
1628127920000|2021-08-05 01:45:20|86120.6|86070.6|86120.7|86070.7|86121.7|86071.7|86120.4|86070.4|29
1628127930000|2021-08-05 01:45:30|86120.8|86070.8|86120.6|86070.6|86121.9|86071.9|86119.4|86069.4|26
1628127940000|2021-08-05 01:45:40|86120.5|86070.5|86122.2|86072.2|86122.7|86072.7|86118.7|86068.7|19
1628127950000|2021-08-05 01:45:50|86122.1|86072.1|86122.1|86072.1|86122.7|86072.7|86121.4|86071.4|21
1628127960000|2021-08-05 01:46:00|86121.5|86071.5|86121.4|86071.4|86122.9|86072.9|86119.9|86069.9|28
1628127970000|2021-08-05 01:46:10|86120.2|86070.2|86125.9|86075.9|86127.6|86077.6|86120.2|86070.2|23
1628127980000|2021-08-05 01:46:20|86123.6|86073.6|86123.7|86073.7|86125.3|86075.3|86123.1|86073.1|16
1628127990000|2021-08-05 01:46:30|86123.2|86073.2|86120.7|86070.7|86123.2|86073.2|86120.6|86070.6|30
1628128000000|2021-08-05 01:46:40|86120.6|86070.6|86121.1|86071.1|86121.9|86071.9|86120.6|86070.6|11
1628128010000|2021-08-05 01:46:50|86121.6|86071.6|86121.5|86071.5|86122.3|86072.3|86119.4|86069.4|18
1628128020000|2021-08-05 01:47:00|86121.7|86071.7|86121.5|86071.5|86122.9|86072.9|86120.6|86070.6|17
1628128030000|2021-08-05 01:47:10|86121.4|86071.4|86120|86070|86121.5|86071.5|86117.9|86067.9|20
1628128040000|2021-08-05 01:47:20|86119.5|86069.5|86121.2|86071.2|86121.2|86071.2|86118.3|86068.3|22
1628128050000|2021-08-05 01:47:30|86121|86071|86120.8|86070.8|86121|86071|86119.5|86069.5|16
1628128060000|2021-08-05 01:47:40|86121.1|86071.1|86121.7|86071.7|86121.9|86071.9|86120.8|86070.8|18
1628128070000|2021-08-05 01:47:50|86121.6|86071.6|86120.9|86070.9|86122.2|86072.2|86120.2|86070.2|17
1628128080000|2021-08-05 01:48:00|86121.3|86071.3|86121.9|86071.9|86121.9|86071.9|86120.5|86070.5|19
1628128090000|2021-08-05 01:48:10|86122.1|86072.1|86121.7|86071.7|86122.7|86072.7|86121|86071|14
1628128100000|2021-08-05 01:48:20|86122.5|86072.5|86122|86072|86123.6|86073.6|86120.1|86070.1|16
1628128110000|2021-08-05 01:48:30|86122.8|86072.8|86122.2|86072.2|86122.9|86072.9|86121.8|86071.8|19
1628128120000|2021-08-05 01:48:40|86122.8|86072.8|86121.2|86071.2|86123.3|86073.3|86121.2|86071.2|16
1628128130000|2021-08-05 01:48:50|86122.5|86072.5|86122.3|86072.3|86123.5|86073.5|86121.4|86071.4|24
1628128140000|2021-08-05 01:49:00|86122.4|86072.4|86119.3|86069.3|86123.3|86073.3|86118.9|86068.9|34
1628128150000|2021-08-05 01:49:10|86120|86070|86119.5|86069.5|86120.4|86070.4|86118.8|86068.8|8
1628128160000|2021-08-05 01:49:20|86120.1|86070.1|86118.8|86068.8|86120.1|86070.1|86117.9|86067.9|9
1628128170000|2021-08-05 01:49:30|86119.3|86069.3|86118.4|86068.4|86120.2|86070.2|86117.5|86067.5|29
1628128180000|2021-08-05 01:49:40|86118.5|86068.5|86119.3|86069.3|86119.8|86069.8|86118.4|86068.4|14
1628128190000|2021-08-05 01:49:50|86119.2|86069.2|86119.4|86069.4|86120.9|86070.9|86119.2|86069.2|22
1628128200000|2021-08-05 01:50:00|86120|86070|86123|86073|86123|86073|86119|86069|32
1628128210000|2021-08-05 01:50:10|86122.6|86072.6|86118.2|86068.2|86125.7|86075.7|86118.2|86068.2|34
1628128220000|2021-08-05 01:50:20|86118.1|86068.1|86118.4|86068.4|86119.6|86069.6|86117.6|86067.6|28
1628128230000|2021-08-05 01:50:30|86119|86069|86116.2|86066.2|86119|86069|86115.8|86065.8|22
1628128240000|2021-08-05 01:50:40|86116.4|86066.4|86115.1|86065.1|86116.6|86066.6|86115.1|86065.1|15
1628128250000|2021-08-05 01:50:50|86113.9|86063.9|86115.1|86065.1|86116.8|86066.8|86113.7|86063.7|23
1628128260000|2021-08-05 01:51:00|86115.5|86065.5|86116.6|86066.6|86116.9|86066.9|86115.5|86065.5|21
1628128270000|2021-08-05 01:51:10|86117.7|86067.7|86119.3|86069.3|86120.6|86070.6|86117.7|86067.7|31
1628128280000|2021-08-05 01:51:20|86120.4|86070.4|86119.1|86069.1|86121.3|86071.3|86119.1|86069.1|22
1628128290000|2021-08-05 01:51:30|86119.5|86069.5|86120.8|86070.8|86120.8|86070.8|86119.3|86069.3|21
1628128300000|2021-08-05 01:51:40|86121.2|86071.2|86119.8|86069.8|86121.5|86071.5|86119.8|86069.8|29
1628128310000|2021-08-05 01:51:50|86120|86070|86120.5|86070.5|86120.7|86070.7|86119.2|86069.2|21
1628128320000|2021-08-05 01:52:00|86121.3|86071.3|86120.2|86070.2|86121.3|86071.3|86119.7|86069.7|19
1628128330000|2021-08-05 01:52:10|86120.5|86070.5|86120|86070|86121.1|86071.1|86119.4|86069.4|23
1628128340000|2021-08-05 01:52:20|86119.8|86069.8|86120.2|86070.2|86121.2|86071.2|86119.8|86069.8|22
1628128350000|2021-08-05 01:52:30|86120.4|86070.4|86128.1|86078.1|86139.4|86089.4|86119.9|86069.9|56
1628128360000|2021-08-05 01:52:40|86126.4|86076.4|86137.7|86087.7|86143.8|86093.8|86123.9|86073.9|69
1628128370000|2021-08-05 01:52:50|86137|86087|86134.9|86084.9|86142.3|86092.3|86133.2|86083.2|52
1628128380000|2021-08-05 01:53:00|86134.1|86084.1|86134.5|86084.5|86135.9|86085.9|86133.5|86083.5|20
1628128390000|2021-08-05 01:53:10|86134.2|86084.2|86131.2|86081.2|86135.9|86085.9|86130.7|86080.7|37
1628128400000|2021-08-05 01:53:20|86131.9|86081.9|86131.3|86081.3|86132.6|86082.6|86128.6|86078.6|34
1628128410000|2021-08-05 01:53:30|86132|86082|86130|86080|86132|86082|86129.6|86079.6|24
1628128420000|2021-08-05 01:53:40|86130.2|86080.2|86129.3|86079.3|86130.7|86080.7|86129.3|86079.3|25
1628128430000|2021-08-05 01:53:50|86130.1|86080.1|86130|86080|86130.4|86080.4|86127.3|86077.3|36
1628128440000|2021-08-05 01:54:00|86130.1|86080.1|86129.9|86079.9|86130.6|86080.6|86128.7|86078.7|23
1628128450000|2021-08-05 01:54:10|86130|86080|86131.6|86081.6|86131.7|86081.7|86129.9|86079.9|28
1628128460000|2021-08-05 01:54:20|86131.4|86081.4|86131.7|86081.7|86132|86082|86131.1|86081.1|25
1628128470000|2021-08-05 01:54:30|86131.6|86081.6|86131.7|86081.7|86132.4|86082.4|86130.8|86080.8|26
1628128480000|2021-08-05 01:54:40|86132.1|86082.1|86127.4|86077.4|86132.1|86082.1|86126.6|86076.6|33
1628128490000|2021-08-05 01:54:50|86127.1|86077.1|86128.2|86078.2|86129.1|86079.1|86126.8|86076.8|23
1628128500000|2021-08-05 01:55:00|86128.7|86078.7|86125.4|86075.4|86129.6|86079.6|86125.4|86075.4|30
1628128510000|2021-08-05 01:55:10|86125.6|86075.6|86127|86077|86127.7|86077.7|86125.6|86075.6|18
1628128520000|2021-08-05 01:55:20|86127.4|86077.4|86121.1|86071.1|86127.9|86077.9|86121.1|86071.1|32
1628128530000|2021-08-05 01:55:30|86121.6|86071.6|86120.9|86070.9|86122.5|86072.5|86120.4|86070.4|26
1628128540000|2021-08-05 01:55:40|86121.6|86071.6|86123|86073|86123.1|86073.1|86117.3|86067.3|28
1628128550000|2021-08-05 01:55:50|86123.1|86073.1|86131.3|86081.3|86132.1|86082.1|86123.1|86073.1|44
1628128560000|2021-08-05 01:56:00|86130.3|86080.3|86131.4|86081.4|86131.5|86081.5|86129.5|86079.5|39
1628128570000|2021-08-05 01:56:10|86132.3|86082.3|86129.4|86079.4|86132.3|86082.3|86129.4|86079.4|31
1628128580000|2021-08-05 01:56:20|86129.8|86079.8|86130.8|86080.8|86130.8|86080.8|86128.3|86078.3|23
1628128590000|2021-08-05 01:56:30|86130.5|86080.5|86131.4|86081.4|86131.6|86081.6|86130.5|86080.5|38
1628128600000|2021-08-05 01:56:40|86130.8|86080.8|86133|86083|86135.3|86085.3|86129.6|86079.6|33
1628128610000|2021-08-05 01:56:50|86133.6|86083.6|86135.9|86085.9|86135.9|86085.9|86132.5|86082.5|40
1628128620000|2021-08-05 01:57:00|86136.7|86086.7|86138.9|86088.9|86140.7|86090.7|86136.5|86086.5|47
1628128630000|2021-08-05 01:57:10|86139.5|86089.5|86143.3|86093.3|86144.2|86094.2|86137.9|86087.9|45
1628128640000|2021-08-05 01:57:20|86144|86094|86139.6|86089.6|86144|86094|86139.1|86089.1|45
1628128650000|2021-08-05 01:57:30|86139.3|86089.3|86140.5|86090.5|86141.1|86091.1|86139.3|86089.3|45
1628128660000|2021-08-05 01:57:40|86141|86091|86139|86089|86141.1|86091.1|86138.1|86088.1|46
1628128670000|2021-08-05 01:57:50|86139.5|86089.5|86141.1|86091.1|86141.1|86091.1|86138.7|86088.7|24
1628128680000|2021-08-05 01:58:00|86140.7|86090.7|86146.1|86096.1|86146.1|86096.1|86140.7|86090.7|38
1628128690000|2021-08-05 01:58:10|86145.5|86095.5|86145.7|86095.7|86146.5|86096.5|86144.5|86094.5|25
1628128700000|2021-08-05 01:58:20|86144.4|86094.4|86146.2|86096.2|86146.3|86096.3|86142.7|86092.7|30
1628128710000|2021-08-05 01:58:30|86146.3|86096.3|86150.5|86100.5|86152.2|86102.2|86145.6|86095.6|31
1628128720000|2021-08-05 01:58:40|86150|86100|86149.9|86099.9|86151.7|86101.7|86148.9|86098.9|44
1628128730000|2021-08-05 01:58:50|86150.2|86100.2|86152.4|86102.4|86153.2|86103.2|86149.4|86099.4|39
1628128740000|2021-08-05 01:59:00|86152.8|86102.8|86147.9|86097.9|86153.4|86103.4|86146.6|86096.6|53
1628128750000|2021-08-05 01:59:10|86147.7|86097.7|86151|86101|86151|86101|86147.6|86097.6|40
1628128760000|2021-08-05 01:59:20|86151.4|86101.4|86145.6|86095.6|86151.5|86101.5|86144.7|86094.7|53
1628128770000|2021-08-05 01:59:30|86145.8|86095.8|86148.5|86098.5|86149.3|86099.3|86145.2|86095.2|50
1628128780000|2021-08-05 01:59:40|86148.8|86098.8|86147.3|86097.3|86148.8|86098.8|86146.2|86096.2|31
1628128790000|2021-08-05 01:59:50|86147.2|86097.2|86146.8|86096.8|86147.9|86097.9|86146.1|86096.1|34
1628128800000|2021-08-05 02:00:00|86147|86097|86148.3|86098.3|86150|86100|86146.8|86096.8|47
1628128810000|2021-08-05 02:00:10|86148.2|86098.2|86149.1|86099.1|86151.6|86101.6|86147.5|86097.5|39
1628128820000|2021-08-05 02:00:20|86149.2|86099.2|86151.8|86101.8|86153.3|86103.3|86148.1|86098.1|52
1628128830000|2021-08-05 02:00:30|86151.6|86101.6|86138.4|86088.4|86152.5|86102.5|86135.3|86085.3|50
1628128840000|2021-08-05 02:00:40|86137.6|86087.6|86138.4|86088.4|86140.7|86090.7|86136.9|86086.9|29
1628128850000|2021-08-05 02:00:50|86138.3|86088.3|86137.4|86087.4|86139.2|86089.2|86136.3|86086.3|29
1628128860000|2021-08-05 02:01:00|86137.2|86087.2|86136.5|86086.5|86140.6|86090.6|86134.7|86084.7|32
1628128870000|2021-08-05 02:01:10|86135.3|86085.3|86136.1|86086.1|86138.7|86088.7|86135.3|86085.3|21
1628128880000|2021-08-05 02:01:20|86136|86086|86135.1|86085.1|86138.8|86088.8|86135|86085|40
1628128890000|2021-08-05 02:01:30|86135.5|86085.5|86135.6|86085.6|86136.2|86086.2|86133.4|86083.4|24
1628128900000|2021-08-05 02:01:40|86135|86085|86133.3|86083.3|86135.8|86085.8|86132.1|86082.1|42
1628128910000|2021-08-05 02:01:50|86134.1|86084.1|86133.2|86083.2|86135|86085|86132.5|86082.5|23
1628128920000|2021-08-05 02:02:00|86133.3|86083.3|86129.4|86079.4|86134.6|86084.6|86129.4|86079.4|49
1628128930000|2021-08-05 02:02:10|86130.5|86080.5|86130.6|86080.6|86132.1|86082.1|86129.6|86079.6|44
1628128940000|2021-08-05 02:02:20|86130.2|86080.2|86129.2|86079.2|86130.9|86080.9|86128.5|86078.5|17
1628128950000|2021-08-05 02:02:30|86128.8|86078.8|86131.4|86081.4|86131.4|86081.4|86128.8|86078.8|28
1628128960000|2021-08-05 02:02:40|86131.8|86081.8|86131.3|86081.3|86132.5|86082.5|86130|86080|31
1628128970000|2021-08-05 02:02:50|86131.2|86081.2|86131.2|86081.2|86131.8|86081.8|86130.3|86080.3|15
1628128980000|2021-08-05 02:03:00|86131.6|86081.6|86128.9|86078.9|86131.6|86081.6|86128.1|86078.1|26
1628128990000|2021-08-05 02:03:10|86129.9|86079.9|86130.3|86080.3|86132.6|86082.6|86126.3|86076.3|32
1628129000000|2021-08-05 02:03:20|86129.8|86079.8|86131|86081|86131.4|86081.4|86129.8|86079.8|19
1628129010000|2021-08-05 02:03:30|86130.7|86080.7|86130.7|86080.7|86131.2|86081.2|86129.9|86079.9|15
1628129020000|2021-08-05 02:03:40|86130.2|86080.2|86129|86079|86132.2|86082.2|86128.3|86078.3|24
1628129030000|2021-08-05 02:03:50|86129.5|86079.5|86130.6|86080.6|86132.4|86082.4|86127.4|86077.4|33
1628129040000|2021-08-05 02:04:00|86130.7|86080.7|86130|86080|86132.5|86082.5|86129.7|86079.7|23
1628129050000|2021-08-05 02:04:10|86130.2|86080.2|86131.8|86081.8|86132.2|86082.2|86130|86080|17
1628129060000|2021-08-05 02:04:20|86132.1|86082.1|86130|86080|86132.4|86082.4|86129.4|86079.4|28
1628129070000|2021-08-05 02:04:30|86130.5|86080.5|86125.6|86075.6|86130.5|86080.5|86124.2|86074.2|47
1628129080000|2021-08-05 02:04:40|86126.3|86076.3|86122.5|86072.5|86127.2|86077.2|86122.2|86072.2|39
1628129090000|2021-08-05 02:04:50|86122.4|86072.4|86124|86074|86124.3|86074.3|86122|86072|26
1628129100000|2021-08-05 02:05:00|86123.9|86073.9|86127.4|86077.4|86129.7|86079.7|86122.6|86072.6|30
1628129110000|2021-08-05 02:05:10|86127.3|86077.3|86126.1|86076.1|86129.7|86079.7|86125.2|86075.2|42
1628129120000|2021-08-05 02:05:20|86127.4|86077.4|86126.6|86076.6|86127.6|86077.6|86125.5|86075.5|15
1628129130000|2021-08-05 02:05:30|86126.7|86076.7|86127.1|86077.1|86128|86078|86125.8|86075.8|20
1628129140000|2021-08-05 02:05:40|86127.7|86077.7|86127.2|86077.2|86128.2|86078.2|86126.5|86076.5|26
1628129150000|2021-08-05 02:05:50|86127.4|86077.4|86127.5|86077.5|86129.1|86079.1|86125.6|86075.6|42
1628129160000|2021-08-05 02:06:00|86127.2|86077.2|86127.9|86077.9|86128.4|86078.4|86126.6|86076.6|19
1628129170000|2021-08-05 02:06:10|86127.8|86077.8|86127.7|86077.7|86127.8|86077.8|86125.2|86075.2|24
1628129180000|2021-08-05 02:06:20|86127.5|86077.5|86129.3|86079.3|86129.3|86079.3|86127.4|86077.4|20
1628129190000|2021-08-05 02:06:30|86130.3|86080.3|86130.3|86080.3|86131.8|86081.8|86127.9|86077.9|24
1628129200000|2021-08-05 02:06:40|86131.9|86081.9|86133.2|86083.2|86133.2|86083.2|86131.1|86081.1|33
1628129210000|2021-08-05 02:06:50|86133.3|86083.3|86133.8|86083.8|86134.5|86084.5|86133.1|86083.1|33
1628129220000|2021-08-05 02:07:00|86133.7|86083.7|86135.6|86085.6|86135.6|86085.6|86133.6|86083.6|28
1628129230000|2021-08-05 02:07:10|86135.1|86085.1|86134.7|86084.7|86135.6|86085.6|86133.5|86083.5|34
1628129240000|2021-08-05 02:07:20|86134.9|86084.9|86135.8|86085.8|86136.1|86086.1|86134.9|86084.9|25
1628129250000|2021-08-05 02:07:30|86135.7|86085.7|86136|86086|86137.5|86087.5|86134.6|86084.6|37
1628129260000|2021-08-05 02:07:40|86136.5|86086.5|86137.8|86087.8|86138.3|86088.3|86135.6|86085.6|22
1628129270000|2021-08-05 02:07:50|86138.2|86088.2|86136.4|86086.4|86138.3|86088.3|86136.3|86086.3|25
1628129280000|2021-08-05 02:08:00|86136.3|86086.3|86136|86086|86136.6|86086.6|86134.8|86084.8|23
1628129290000|2021-08-05 02:08:10|86136.3|86086.3|86134.5|86084.5|86136.8|86086.8|86134.5|86084.5|22
1628129300000|2021-08-05 02:08:20|86135.3|86085.3|86136.8|86086.8|86137.3|86087.3|86133.1|86083.1|31
1628129310000|2021-08-05 02:08:30|86137.4|86087.4|86138.1|86088.1|86138.1|86088.1|86136.6|86086.6|16
1628129320000|2021-08-05 02:08:40|86137.7|86087.7|86138.4|86088.4|86138.4|86088.4|86137.2|86087.2|16
1628129330000|2021-08-05 02:08:50|86137.8|86087.8|86135.3|86085.3|86137.8|86087.8|86135.2|86085.2|28
1628129340000|2021-08-05 02:09:00|86135.5|86085.5|86135.7|86085.7|86136.7|86086.7|86134.3|86084.3|26
1628129350000|2021-08-05 02:09:10|86135|86085|86136.3|86086.3|86137.6|86087.6|86133.2|86083.2|31
1628129360000|2021-08-05 02:09:20|86137|86087|86135.6|86085.6|86138.4|86088.4|86133.4|86083.4|32
1628129370000|2021-08-05 02:09:30|86135.4|86085.4|86135.1|86085.1|86137.5|86087.5|86134.9|86084.9|35
1628129380000|2021-08-05 02:09:40|86135|86085|86136.9|86086.9|86136.9|86086.9|86135|86085|21
1628129390000|2021-08-05 02:09:50|86136.4|86086.4|86136.2|86086.2|86137.4|86087.4|86135.4|86085.4|25
1628129400000|2021-08-05 02:10:00|86136.1|86086.1|86138.2|86088.2|86139.5|86089.5|86135.8|86085.8|32
1628129410000|2021-08-05 02:10:10|86138.3|86088.3|86135.5|86085.5|86138.5|86088.5|86134.9|86084.9|39
1628129420000|2021-08-05 02:10:20|86135.4|86085.4|86135.5|86085.5|86135.9|86085.9|86134.8|86084.8|20
1628129430000|2021-08-05 02:10:30|86135.6|86085.6|86134.8|86084.8|86135.8|86085.8|86134.5|86084.5|36
1628129440000|2021-08-05 02:10:40|86134.6|86084.6|86133.6|86083.6|86135.9|86085.9|86133.6|86083.6|34
1628129450000|2021-08-05 02:10:50|86133.8|86083.8|86133.3|86083.3|86134.9|86084.9|86133.3|86083.3|19
1628129460000|2021-08-05 02:11:00|86132.9|86082.9|86133.5|86083.5|86134.1|86084.1|86132.9|86082.9|16
1628129470000|2021-08-05 02:11:10|86133.2|86083.2|86134.7|86084.7|86134.7|86084.7|86132.6|86082.6|20
1628129480000|2021-08-05 02:11:20|86134.9|86084.9|86138.6|86088.6|86139.3|86089.3|86134.7|86084.7|29
1628129490000|2021-08-05 02:11:30|86138.7|86088.7|86138.2|86088.2|86139|86089|86137|86087|23
1628129500000|2021-08-05 02:11:40|86138.4|86088.4|86138.4|86088.4|86138.5|86088.5|86137.4|86087.4|22
1628129510000|2021-08-05 02:11:50|86138.1|86088.1|86139|86089|86139.5|86089.5|86137.5|86087.5|23
1628129520000|2021-08-05 02:12:00|86139.5|86089.5|86136.9|86086.9|86139.6|86089.6|86136.7|86086.7|27
1628129530000|2021-08-05 02:12:10|86136.7|86086.7|86137.1|86087.1|86137.6|86087.6|86134.9|86084.9|32
1628129540000|2021-08-05 02:12:20|86136.4|86086.4|86136.2|86086.2|86137.7|86087.7|86136.1|86086.1|26
1628129550000|2021-08-05 02:12:30|86136.3|86086.3|86137.1|86087.1|86137.4|86087.4|86135.7|86085.7|21
1628129560000|2021-08-05 02:12:40|86137.4|86087.4|86137|86087|86137.4|86087.4|86136.7|86086.7|22
1628129570000|2021-08-05 02:12:50|86136.9|86086.9|86137.6|86087.6|86137.9|86087.9|86136.1|86086.1|37
1628129580000|2021-08-05 02:13:00|86137.7|86087.7|86136.5|86086.5|86137.7|86087.7|86135.5|86085.5|34
1628129590000|2021-08-05 02:13:10|86136|86086|86135.4|86085.4|86137.8|86087.8|86135.3|86085.3|34
1628129600000|2021-08-05 02:13:20|86135.5|86085.5|86136.1|86086.1|86137.2|86087.2|86135|86085|19
1628129610000|2021-08-05 02:13:30|86135.8|86085.8|86134.7|86084.7|86136.2|86086.2|86134.7|86084.7|23
1628129620000|2021-08-05 02:13:40|86134.8|86084.8|86136.5|86086.5|86137.5|86087.5|86134.8|86084.8|23
1628129630000|2021-08-05 02:13:50|86136|86086|86137|86087|86137.3|86087.3|86136|86086|25
1628129640000|2021-08-05 02:14:00|86136.6|86086.6|86135.6|86085.6|86137.2|86087.2|86134.4|86084.4|52
1628129650000|2021-08-05 02:14:10|86135.3|86085.3|86137.1|86087.1|86137.3|86087.3|86134.8|86084.8|43
1628129660000|2021-08-05 02:14:20|86137.2|86087.2|86135.9|86085.9|86137.9|86087.9|86135.6|86085.6|47
1628129670000|2021-08-05 02:14:30|86135.8|86085.8|86135|86085|86135.8|86085.8|86134.6|86084.6|26
1628129680000|2021-08-05 02:14:40|86135.2|86085.2|86136.7|86086.7|86137.9|86087.9|86134.8|86084.8|35
1628129690000|2021-08-05 02:14:50|86137.6|86087.6|86136.7|86086.7|86137.9|86087.9|86136.5|86086.5|34
1628129700000|2021-08-05 02:15:00|86138.7|86088.7|86136.2|86086.2|86138.7|86088.7|86136.2|86086.2|19
1628129710000|2021-08-05 02:15:10|86136.5|86086.5|86133.9|86083.9|86139.7|86089.7|86133.7|86083.7|43
1628129720000|2021-08-05 02:15:20|86134.4|86084.4|86132.6|86082.6|86135.9|86085.9|86131.8|86081.8|50
1628129730000|2021-08-05 02:15:30|86133|86083|86132.3|86082.3|86133.6|86083.6|86131.1|86081.1|48
1628129740000|2021-08-05 02:15:40|86133|86083|86133.1|86083.1|86133.3|86083.3|86132.6|86082.6|41
1628129750000|2021-08-05 02:15:50|86133|86083|86133.2|86083.2|86133.5|86083.5|86132.5|86082.5|46
1628129760000|2021-08-05 02:16:00|86133|86083|86139.4|86089.4|86140.6|86090.6|86132.4|86082.4|43
1628129770000|2021-08-05 02:16:10|86139.3|86089.3|86143.6|86093.6|86144.7|86094.7|86138.9|86088.9|53
1628129780000|2021-08-05 02:16:20|86143.4|86093.4|86144|86094|86145|86095|86143.4|86093.4|34
1628129790000|2021-08-05 02:16:30|86143.7|86093.7|86144.7|86094.7|86144.9|86094.9|86143.7|86093.7|28
1628129800000|2021-08-05 02:16:40|86144.5|86094.5|86145.8|86095.8|86145.8|86095.8|86144.1|86094.1|29
1628129810000|2021-08-05 02:16:50|86146.2|86096.2|86147.2|86097.2|86148.1|86098.1|86145.2|86095.2|30
1628129820000|2021-08-05 02:17:00|86146.9|86096.9|86150.3|86100.3|86151|86101|86146.3|86096.3|31
1628129830000|2021-08-05 02:17:10|86150.5|86100.5|86149.6|86099.6|86150.5|86100.5|86148.6|86098.6|33
1628129840000|2021-08-05 02:17:20|86150|86100|86152.7|86102.7|86152.9|86102.9|86148.3|86098.3|34
1628129850000|2021-08-05 02:17:30|86152.3|86102.3|86152.9|86102.9|86153.4|86103.4|86151.5|86101.5|22
1628129860000|2021-08-05 02:17:40|86152.6|86102.6|86156.8|86106.8|86157|86107|86152.6|86102.6|36
1628129870000|2021-08-05 02:17:50|86156.4|86106.4|86155.3|86105.3|86157.4|86107.4|86154.8|86104.8|28
1628129880000|2021-08-05 02:18:00|86155.7|86105.7|86153.8|86103.8|86155.9|86105.9|86153.8|86103.8|29
1628129890000|2021-08-05 02:18:10|86153.9|86103.9|86157.3|86107.3|86157.6|86107.6|86153.6|86103.6|28
1628129900000|2021-08-05 02:18:20|86156.5|86106.5|86155.7|86105.7|86157.2|86107.2|86155.3|86105.3|14
1628129910000|2021-08-05 02:18:30|86156.3|86106.3|86158|86108|86158.4|86108.4|86155|86105|27
1628129920000|2021-08-05 02:18:40|86158.2|86108.2|86158.2|86108.2|86158.7|86108.7|86156.8|86106.8|20
1628129930000|2021-08-05 02:18:50|86157.7|86107.7|86156.4|86106.4|86157.8|86107.8|86156.3|86106.3|14
1628129940000|2021-08-05 02:19:00|86156.3|86106.3|86155.5|86105.5|86157.3|86107.3|86155.5|86105.5|23
1628129950000|2021-08-05 02:19:10|86155.9|86105.9|86155.9|86105.9|86158.8|86108.8|86155.7|86105.7|24
1628129960000|2021-08-05 02:19:20|86155.8|86105.8|86159.8|86109.8|86160.1|86110.1|86155.8|86105.8|15
1628129970000|2021-08-05 02:19:30|86159.1|86109.1|86159|86109|86159.9|86109.9|86157.9|86107.9|22
1628129980000|2021-08-05 02:19:40|86158.7|86108.7|86158.5|86108.5|86159.8|86109.8|86157.3|86107.3|42
1628129990000|2021-08-05 02:19:50|86158.8|86108.8|86158.8|86108.8|86159.6|86109.6|86157.7|86107.7|46
1628130000000|2021-08-05 02:20:00|86158.9|86108.9|86160.3|86110.3|86161.7|86111.7|86158.9|86108.9|25
1628130010000|2021-08-05 02:20:10|86160.9|86110.9|86157.1|86107.1|86161.2|86111.2|86156.8|86106.8|37
1628130020000|2021-08-05 02:20:20|86158.7|86108.7|86156.1|86106.1|86158.7|86108.7|86155.4|86105.4|23
1628130030000|2021-08-05 02:20:30|86155.7|86105.7|86157.4|86107.4|86157.7|86107.7|86155.4|86105.4|15
1628130040000|2021-08-05 02:20:40|86156.4|86106.4|86154.2|86104.2|86156.4|86106.4|86151.5|86101.5|35
1628130050000|2021-08-05 02:20:50|86153.6|86103.6|86153.1|86103.1|86153.6|86103.6|86152|86102|18
1628130060000|2021-08-05 02:21:00|86153.4|86103.4|86154.1|86104.1|86154.6|86104.6|86151.8|86101.8|40
1628130070000|2021-08-05 02:21:10|86153.7|86103.7|86156.4|86106.4|86156.4|86106.4|86153.1|86103.1|23
1628130080000|2021-08-05 02:21:20|86157.4|86107.4|86156.9|86106.9|86157.4|86107.4|86154.5|86104.5|33
1628130090000|2021-08-05 02:21:30|86156.8|86106.8|86158.4|86108.4|86158.4|86108.4|86155.1|86105.1|36
1628130100000|2021-08-05 02:21:40|86157.6|86107.6|86158.9|86108.9|86159.6|86109.6|86156.9|86106.9|20
1628130110000|2021-08-05 02:21:50|86159.4|86109.4|86155.9|86105.9|86159.4|86109.4|86155.9|86105.9|25
1628130120000|2021-08-05 02:22:00|86155.8|86105.8|86159|86109|86159|86109|86155.1|86105.1|28
1628130130000|2021-08-05 02:22:10|86158.6|86108.6|86156.9|86106.9|86158.7|86108.7|86152.7|86102.7|27
1628130140000|2021-08-05 02:22:20|86156.3|86106.3|86159.5|86109.5|86160.6|86110.6|86155.9|86105.9|51
1628130150000|2021-08-05 02:22:30|86159.3|86109.3|86160.8|86110.8|86161.3|86111.3|86158.2|86108.2|31
1628130160000|2021-08-05 02:22:40|86161.1|86111.1|86161.3|86111.3|86162.5|86112.5|86160.9|86110.9|16
1628130170000|2021-08-05 02:22:50|86161.4|86111.4|86159.1|86109.1|86161.9|86111.9|86158.9|86108.9|23
1628130180000|2021-08-05 02:23:00|86159.3|86109.3|86159.2|86109.2|86161.2|86111.2|86157.4|86107.4|31
1628130190000|2021-08-05 02:23:10|86159.4|86109.4|86164.1|86114.1|86166.4|86116.4|86157.5|86107.5|45
1628130200000|2021-08-05 02:23:20|86164.3|86114.3|86164.5|86114.5|86165.2|86115.2|86162.4|86112.4|38
1628130210000|2021-08-05 02:23:30|86165.7|86115.7|86163.1|86113.1|86165.7|86115.7|86162.8|86112.8|13
1628130220000|2021-08-05 02:23:40|86162.8|86112.8|86163.3|86113.3|86164.2|86114.2|86162.8|86112.8|11
1628130230000|2021-08-05 02:23:50|86163.4|86113.4|86162.8|86112.8|86163.4|86113.4|86161.6|86111.6|10
1628130240000|2021-08-05 02:24:00|86163|86113|86162.1|86112.1|86164.6|86114.6|86160.9|86110.9|21
1628130250000|2021-08-05 02:24:10|86159.6|86109.6|86162.7|86112.7|86163.1|86113.1|86159.2|86109.2|15
1628130260000|2021-08-05 02:24:20|86162.8|86112.8|86161.5|86111.5|86163.4|86113.4|86161.5|86111.5|9
1628130270000|2021-08-05 02:24:30|86161.3|86111.3|86159.1|86109.1|86162.7|86112.7|86159.1|86109.1|30
1628130280000|2021-08-05 02:24:40|86159.3|86109.3|86160.7|86110.7|86161|86111|86158.5|86108.5|35
1628130290000|2021-08-05 02:24:50|86160.6|86110.6|86161.2|86111.2|86162.9|86112.9|86160.2|86110.2|38
1628130300000|2021-08-05 02:25:00|86160.8|86110.8|86161.7|86111.7|86161.7|86111.7|86160|86110|24
1628130310000|2021-08-05 02:25:10|86161.2|86111.2|86161.2|86111.2|86162.2|86112.2|86160|86110|27
1628130320000|2021-08-05 02:25:20|86160.9|86110.9|86161|86111|86161.8|86111.8|86159.1|86109.1|25
1628130330000|2021-08-05 02:25:30|86160.7|86110.7|86160.3|86110.3|86162.6|86112.6|86159.3|86109.3|44
1628130340000|2021-08-05 02:25:40|86159.6|86109.6|86162.1|86112.1|86163.6|86113.6|86159.5|86109.5|34
1628130350000|2021-08-05 02:25:50|86161.9|86111.9|86163.3|86113.3|86163.9|86113.9|86160.3|86110.3|32
1628130360000|2021-08-05 02:26:00|86162.4|86112.4|86162.3|86112.3|86163.7|86113.7|86161.6|86111.6|23
1628130370000|2021-08-05 02:26:10|86162.1|86112.1|86160|86110|86164.3|86114.3|86159.5|86109.5|33
1628130380000|2021-08-05 02:26:20|86160.8|86110.8|86160.3|86110.3|86160.9|86110.9|86159|86109|22
1628130390000|2021-08-05 02:26:30|86160.6|86110.6|86160.1|86110.1|86165.3|86115.3|86158.6|86108.6|45
1628130400000|2021-08-05 02:26:40|86159.6|86109.6|86163.2|86113.2|86164.1|86114.1|86159.6|86109.6|24
1628130410000|2021-08-05 02:26:50|86161.7|86111.7|86160.7|86110.7|86162.3|86112.3|86159.9|86109.9|27
1628130420000|2021-08-05 02:27:00|86160.4|86110.4|86159.7|86109.7|86163.1|86113.1|86159.6|86109.6|23
1628130430000|2021-08-05 02:27:10|86160.3|86110.3|86160|86110|86160.3|86110.3|86159|86109|15
1628130440000|2021-08-05 02:27:20|86160.3|86110.3|86163.6|86113.6|86165.4|86115.4|86160.1|86110.1|33
1628130450000|2021-08-05 02:27:30|86162.7|86112.7|86165.5|86115.5|86165.8|86115.8|86162.3|86112.3|25
1628130460000|2021-08-05 02:27:40|86165.4|86115.4|86163|86113|86165.4|86115.4|86161.4|86111.4|34
1628130470000|2021-08-05 02:27:50|86163.5|86113.5|86162.2|86112.2|86163.7|86113.7|86161.3|86111.3|23
1628130480000|2021-08-05 02:28:00|86162.6|86112.6|86163.8|86113.8|86165.7|86115.7|86161.9|86111.9|28
1628130490000|2021-08-05 02:28:10|86163.9|86113.9|86168.4|86118.4|86169.2|86119.2|86163.7|86113.7|45
1628130500000|2021-08-05 02:28:20|86170|86120|86163.7|86113.7|86170|86120|86155.9|86105.9|43
1628130510000|2021-08-05 02:28:30|86164|86114|86162.5|86112.5|86165.4|86115.4|86162.5|86112.5|34
1628130520000|2021-08-05 02:28:40|86162.4|86112.4|86162.9|86112.9|86164.1|86114.1|86161.2|86111.2|27
1628130530000|2021-08-05 02:28:50|86162.6|86112.6|86163.4|86113.4|86164.5|86114.5|86162.4|86112.4|32
1628130540000|2021-08-05 02:29:00|86163.5|86113.5|86161.9|86111.9|86164|86114|86161.9|86111.9|27
1628130550000|2021-08-05 02:29:10|86162.1|86112.1|86160.6|86110.6|86163.8|86113.8|86160.1|86110.1|26
1628130560000|2021-08-05 02:29:20|86160.9|86110.9|86159.9|86109.9|86162.4|86112.4|86159.9|86109.9|30
1628130570000|2021-08-05 02:29:30|86159.2|86109.2|86158.7|86108.7|86160.4|86110.4|86157.7|86107.7|33
1628130580000|2021-08-05 02:29:40|86160.2|86110.2|86160.6|86110.6|86161.7|86111.7|86158.8|86108.8|26
1628130590000|2021-08-05 02:29:50|86160.2|86110.2|86158.5|86108.5|86161|86111|86157.6|86107.6|21
1628130600000|2021-08-05 02:30:00|86158.4|86108.4|86156.2|86106.2|86159.3|86109.3|86155.6|86105.6|38
1628130610000|2021-08-05 02:30:10|86156.6|86106.6|86158.6|86108.6|86159.3|86109.3|86156.2|86106.2|36
1628130620000|2021-08-05 02:30:20|86159.2|86109.2|86158.7|86108.7|86159.3|86109.3|86158.3|86108.3|26
1628130630000|2021-08-05 02:30:30|86158.5|86108.5|86158.5|86108.5|86159.8|86109.8|86156.6|86106.6|28
1628130640000|2021-08-05 02:30:40|86158.4|86108.4|86159.3|86109.3|86159.5|86109.5|86157.5|86107.5|44
1628130650000|2021-08-05 02:30:50|86158.8|86108.8|86159.8|86109.8|86161.7|86111.7|86156.8|86106.8|28
1628130660000|2021-08-05 02:31:00|86159.2|86109.2|86158.8|86108.8|86160.5|86110.5|86156.8|86106.8|29
1628130670000|2021-08-05 02:31:10|86159|86109|86157.5|86107.5|86159.6|86109.6|86157.3|86107.3|39
1628130680000|2021-08-05 02:31:20|86157|86107|86156.4|86106.4|86157.9|86107.9|86156.3|86106.3|31
1628130690000|2021-08-05 02:31:30|86156.6|86106.6|86156.6|86106.6|86157.1|86107.1|86155.4|86105.4|28
1628130700000|2021-08-05 02:31:40|86156.1|86106.1|86154.8|86104.8|86156.5|86106.5|86154.2|86104.2|29
1628130710000|2021-08-05 02:31:50|86155.5|86105.5|86152.9|86102.9|86155.6|86105.6|86152.3|86102.3|18
1628130720000|2021-08-05 02:32:00|86152.2|86102.2|86148.4|86098.4|86154.3|86104.3|86148.4|86098.4|33
1628130730000|2021-08-05 02:32:10|86148.3|86098.3|86148.1|86098.1|86148.8|86098.8|86145.9|86095.9|22
1628130740000|2021-08-05 02:32:20|86147.8|86097.8|86148.5|86098.5|86148.9|86098.9|86145.5|86095.5|35
1628130750000|2021-08-05 02:32:30|86148.8|86098.8|86151.3|86101.3|86151.3|86101.3|86147.8|86097.8|27
1628130760000|2021-08-05 02:32:40|86151.1|86101.1|86151.3|86101.3|86152.2|86102.2|86149.4|86099.4|43
1628130770000|2021-08-05 02:32:50|86151.2|86101.2|86155.4|86105.4|86156.4|86106.4|86149.7|86099.7|54
1628130780000|2021-08-05 02:33:00|86156.2|86106.2|86155.1|86105.1|86156.9|86106.9|86154.3|86104.3|36
1628130790000|2021-08-05 02:33:10|86155.5|86105.5|86155.5|86105.5|86156.4|86106.4|86154.4|86104.4|36
1628130800000|2021-08-05 02:33:20|86155.6|86105.6|86157.5|86107.5|86158.4|86108.4|86154.4|86104.4|33
1628130810000|2021-08-05 02:33:30|86157.8|86107.8|86157.4|86107.4|86158.2|86108.2|86155.2|86105.2|21
1628130820000|2021-08-05 02:33:40|86157.3|86107.3|86157.5|86107.5|86157.5|86107.5|86156.6|86106.6|14
1628130830000|2021-08-05 02:33:50|86156.8|86106.8|86153.3|86103.3|86157.7|86107.7|86153.2|86103.2|26
1628130840000|2021-08-05 02:34:00|86157|86107|86155.4|86105.4|86157|86107|86154|86104|7
1628130850000|2021-08-05 02:34:10|86157.8|86107.8|86157.5|86107.5|86157.8|86107.8|86153.4|86103.4|44
1628130860000|2021-08-05 02:34:20|86156.1|86106.1|86156.3|86106.3|86156.3|86106.3|86154.9|86104.9|23
1628130870000|2021-08-05 02:34:30|86156|86106|86155|86105|86158.1|86108.1|86155|86105|26
1628130880000|2021-08-05 02:34:40|86154.6|86104.6|86154.6|86104.6|86155.8|86105.8|86154.1|86104.1|12
1628130890000|2021-08-05 02:34:50|86154.2|86104.2|86155.4|86105.4|86159.4|86109.4|86154.2|86104.2|20
1628130900000|2021-08-05 02:35:00|86157|86107|86157.2|86107.2|86157.2|86107.2|86155.5|86105.5|29
1628130910000|2021-08-05 02:35:10|86157|86107|86155.6|86105.6|86157.6|86107.6|86155.1|86105.1|28
1628130920000|2021-08-05 02:35:20|86154.9|86104.9|86155.1|86105.1|86155.5|86105.5|86153.2|86103.2|24
1628130930000|2021-08-05 02:35:30|86152.8|86102.8|86157.8|86107.8|86158.8|86108.8|86152.6|86102.6|19
1628130940000|2021-08-05 02:35:40|86157.5|86107.5|86156.7|86106.7|86157.7|86107.7|86155.6|86105.6|46
1628130950000|2021-08-05 02:35:50|86156.8|86106.8|86156.6|86106.6|86158.2|86108.2|86156.1|86106.1|17
1628130960000|2021-08-05 02:36:00|86157.2|86107.2|86156.7|86106.7|86157.6|86107.6|86156.6|86106.6|25
1628130970000|2021-08-05 02:36:10|86156.9|86106.9|86158|86108|86160.4|86110.4|86156.4|86106.4|31
1628130980000|2021-08-05 02:36:20|86157.3|86107.3|86157|86107|86157.9|86107.9|86156.3|86106.3|32
1628130990000|2021-08-05 02:36:30|86157.2|86107.2|86155.5|86105.5|86157.9|86107.9|86155.1|86105.1|27
1628131000000|2021-08-05 02:36:40|86154.6|86104.6|86154.2|86104.2|86155.4|86105.4|86153.1|86103.1|21
1628131010000|2021-08-05 02:36:50|86154|86104|86155.7|86105.7|86158.2|86108.2|86154|86104|31
1628131020000|2021-08-05 02:37:00|86154.1|86104.1|86150.5|86100.5|86155.6|86105.6|86150|86100|31
1628131030000|2021-08-05 02:37:10|86151|86101|86149|86099|86152.9|86102.9|86148.5|86098.5|26
1628131040000|2021-08-05 02:37:20|86150.7|86100.7|86149.3|86099.3|86150.9|86100.9|86146.9|86096.9|29
1628131050000|2021-08-05 02:37:30|86149.2|86099.2|86146.6|86096.6|86149.2|86099.2|86145.2|86095.2|18
1628131060000|2021-08-05 02:37:40|86146.8|86096.8|86147.3|86097.3|86148.5|86098.5|86146.2|86096.2|18
1628131070000|2021-08-05 02:37:50|86147.4|86097.4|86150.6|86100.6|86152|86102|86146.8|86096.8|23
1628131080000|2021-08-05 02:38:00|86150.2|86100.2|86152.6|86102.6|86153.1|86103.1|86149.4|86099.4|23
1628131090000|2021-08-05 02:38:10|86150.9|86100.9|86151|86101|86153.2|86103.2|86150.5|86100.5|25
1628131100000|2021-08-05 02:38:20|86150.7|86100.7|86150.8|86100.8|86151.2|86101.2|86149.3|86099.3|20
1628131110000|2021-08-05 02:38:30|86150.4|86100.4|86152.6|86102.6|86152.6|86102.6|86149.5|86099.5|16
1628131120000|2021-08-05 02:38:40|86152.5|86102.5|86151.5|86101.5|86154.7|86104.7|86151.2|86101.2|32
1628131130000|2021-08-05 02:38:50|86151.6|86101.6|86153.4|86103.4|86155.5|86105.5|86151.3|86101.3|51
1628131140000|2021-08-05 02:39:00|86152.7|86102.7|86152.4|86102.4|86153.8|86103.8|86151.6|86101.6|26
1628131150000|2021-08-05 02:39:10|86152.2|86102.2|86152.9|86102.9|86155.7|86105.7|86152|86102|33
1628131160000|2021-08-05 02:39:20|86153.3|86103.3|86151.6|86101.6|86153.5|86103.5|86151.6|86101.6|25
1628131170000|2021-08-05 02:39:30|86152.8|86102.8|86153.2|86103.2|86156|86106|86152.3|86102.3|17
1628131180000|2021-08-05 02:39:40|86153.1|86103.1|86153.9|86103.9|86153.9|86103.9|86152.8|86102.8|25
1628131190000|2021-08-05 02:39:50|86153.8|86103.8|86153|86103|86154.6|86104.6|86151.7|86101.7|22
1628131200000|2021-08-05 02:40:00|86152.9|86102.9|86151.2|86101.2|86153.7|86103.7|86151.2|86101.2|17
1628131210000|2021-08-05 02:40:10|86151.4|86101.4|86154.4|86104.4|86156.5|86106.5|86150.9|86100.9|21
1628131220000|2021-08-05 02:40:20|86153.8|86103.8|86153.9|86103.9|86154.7|86104.7|86152|86102|24
1628131230000|2021-08-05 02:40:30|86154.2|86104.2|86153.8|86103.8|86154.8|86104.8|86153.6|86103.6|18
1628131240000|2021-08-05 02:40:40|86154|86104|86155.1|86105.1|86155.4|86105.4|86153.5|86103.5|21
1628131250000|2021-08-05 02:40:50|86154.8|86104.8|86155|86105|86155.7|86105.7|86154.2|86104.2|26
1628131260000|2021-08-05 02:41:00|86155.4|86105.4|86154.1|86104.1|86158.3|86108.3|86153.1|86103.1|23
1628131270000|2021-08-05 02:41:10|86154.7|86104.7|86154|86104|86155.6|86105.6|86153|86103|21
1628131280000|2021-08-05 02:41:20|86154.6|86104.6|86153.9|86103.9|86154.6|86104.6|86152.6|86102.6|17
1628131290000|2021-08-05 02:41:30|86153.2|86103.2|86156|86106|86158.1|86108.1|86153.2|86103.2|28
1628131300000|2021-08-05 02:41:40|86156.9|86106.9|86155|86105|86157.5|86107.5|86151.8|86101.8|30
1628131310000|2021-08-05 02:41:50|86155.5|86105.5|86153.9|86103.9|86156.4|86106.4|86153.3|86103.3|11
1628131320000|2021-08-05 02:42:00|86154.7|86104.7|86157.4|86107.4|86157.4|86107.4|86154.1|86104.1|20
1628131330000|2021-08-05 02:42:10|86157.3|86107.3|86155.4|86105.4|86157.3|86107.3|86154.2|86104.2|16
1628131340000|2021-08-05 02:42:20|86155.8|86105.8|86157|86107|86158.4|86108.4|86155.5|86105.5|18
1628131350000|2021-08-05 02:42:30|86156.9|86106.9|86152.9|86102.9|86157.5|86107.5|86152.9|86102.9|10
1628131360000|2021-08-05 02:42:40|86155.4|86105.4|86153.9|86103.9|86157|86107|86153.9|86103.9|24
1628131370000|2021-08-05 02:42:50|86153|86103|86156.4|86106.4|86157.4|86107.4|86152.2|86102.2|25
1628131380000|2021-08-05 02:43:00|86156.5|86106.5|86155.6|86105.6|86157.6|86107.6|86154.4|86104.4|24
1628131390000|2021-08-05 02:43:10|86155.5|86105.5|86158.3|86108.3|86160|86110|86153.6|86103.6|36
1628131400000|2021-08-05 02:43:20|86158.6|86108.6|86158.9|86108.9|86159.7|86109.7|86157.2|86107.2|26
1628131410000|2021-08-05 02:43:30|86159.2|86109.2|86161.2|86111.2|86161.5|86111.5|86158.2|86108.2|23
1628131420000|2021-08-05 02:43:40|86160.9|86110.9|86160|86110|86160.9|86110.9|86158.3|86108.3|17
1628131430000|2021-08-05 02:43:50|86159.5|86109.5|86159|86109|86164|86114|86159|86109|14
1628131440000|2021-08-05 02:44:00|86159.8|86109.8|86159.5|86109.5|86160.6|86110.6|86157.8|86107.8|36
1628131450000|2021-08-05 02:44:10|86159.6|86109.6|86157.7|86107.7|86160.1|86110.1|86157.5|86107.5|27
1628131460000|2021-08-05 02:44:20|86157.6|86107.6|86157.9|86107.9|86158.5|86108.5|86155.3|86105.3|24
1628131470000|2021-08-05 02:44:30|86157|86107|86155.9|86105.9|86159.4|86109.4|86155.9|86105.9|22
1628131480000|2021-08-05 02:44:40|86156|86106|86156.6|86106.6|86157.3|86107.3|86155.9|86105.9|20
1628131490000|2021-08-05 02:44:50|86156.5|86106.5|86155|86105|86156.8|86106.8|86154.4|86104.4|24
1628131500000|2021-08-05 02:45:00|86154.8|86104.8|86156.1|86106.1|86157.4|86107.4|86153.7|86103.7|26
1628131510000|2021-08-05 02:45:10|86156.6|86106.6|86157.5|86107.5|86157.6|86107.6|86153.7|86103.7|30
1628131520000|2021-08-05 02:45:20|86157.6|86107.6|86159.3|86109.3|86159.3|86109.3|86156|86106|16
1628131530000|2021-08-05 02:45:30|86159.2|86109.2|86163.1|86113.1|86163.8|86113.8|86158.3|86108.3|24
1628131540000|2021-08-05 02:45:40|86163.4|86113.4|86161.2|86111.2|86164.3|86114.3|86161.2|86111.2|30
1628131550000|2021-08-05 02:45:50|86163.5|86113.5|86165.6|86115.6|86166.7|86116.7|86162.4|86112.4|19
1628131560000|2021-08-05 02:46:00|86165.2|86115.2|86161.6|86111.6|86166.8|86116.8|86161.2|86111.2|33
1628131570000|2021-08-05 02:46:10|86161.5|86111.5|86160.3|86110.3|86161.5|86111.5|86159.7|86109.7|18
1628131580000|2021-08-05 02:46:20|86161.5|86111.5|86160.4|86110.4|86161.7|86111.7|86158.9|86108.9|18
1628131590000|2021-08-05 02:46:30|86160.1|86110.1|86160.4|86110.4|86160.4|86110.4|86157.3|86107.3|29
1628131600000|2021-08-05 02:46:40|86159.9|86109.9|86155.8|86105.8|86160.4|86110.4|86155.8|86105.8|12
1628131610000|2021-08-05 02:46:50|86157.6|86107.6|86160.1|86110.1|86160.1|86110.1|86157.6|86107.6|12
1628131620000|2021-08-05 02:47:00|86159.8|86109.8|86155.4|86105.4|86160.1|86110.1|86154.1|86104.1|22
1628131630000|2021-08-05 02:47:10|86156.1|86106.1|86154.9|86104.9|86156.2|86106.2|86153.9|86103.9|18
1628131640000|2021-08-05 02:47:20|86155|86105|86155.5|86105.5|86157|86107|86153.8|86103.8|13
1628131650000|2021-08-05 02:47:30|86157.7|86107.7|86158|86108|86158.7|86108.7|86157.1|86107.1|15
1628131660000|2021-08-05 02:47:40|86157|86107|86158|86108|86158.7|86108.7|86156.3|86106.3|17
1628131670000|2021-08-05 02:47:50|86158.2|86108.2|86154.6|86104.6|86159|86109|86154.6|86104.6|23
1628131680000|2021-08-05 02:48:00|86155.8|86105.8|86154.8|86104.8|86157.9|86107.9|86154.3|86104.3|27
1628131690000|2021-08-05 02:48:10|86155.2|86105.2|86158.6|86108.6|86158.6|86108.6|86154.8|86104.8|25
1628131700000|2021-08-05 02:48:20|86157.8|86107.8|86159.3|86109.3|86160.5|86110.5|86156.4|86106.4|36
1628131710000|2021-08-05 02:48:30|86158.6|86108.6|86159|86109|86159.9|86109.9|86157.9|86107.9|33
1628131720000|2021-08-05 02:48:40|86158|86108|86157.8|86107.8|86159|86109|86156|86106|30
1628131730000|2021-08-05 02:48:50|86158|86108|86158.3|86108.3|86158.8|86108.8|86157|86107|22
1628131740000|2021-08-05 02:49:00|86155.4|86105.4|86155.7|86105.7|86156.7|86106.7|86154.8|86104.8|18
1628131750000|2021-08-05 02:49:10|86156.3|86106.3|86154.2|86104.2|86162.2|86112.2|86153.4|86103.4|24
1628131760000|2021-08-05 02:49:20|86155.2|86105.2|86156.1|86106.1|86156.2|86106.2|86153.6|86103.6|36
1628131770000|2021-08-05 02:49:30|86154.9|86104.9|86158.7|86108.7|86159.8|86109.8|86154.9|86104.9|19
1628131780000|2021-08-05 02:49:40|86158.5|86108.5|86159|86109|86159.7|86109.7|86156.9|86106.9|36
1628131790000|2021-08-05 02:49:50|86159.1|86109.1|86161|86111|86161.8|86111.8|86158.9|86108.9|28
1628131800000|2021-08-05 02:50:00|86161.2|86111.2|86158.4|86108.4|86161.4|86111.4|86158|86108|25
1628131810000|2021-08-05 02:50:10|86158.1|86108.1|86160.1|86110.1|86160.1|86110.1|86157.1|86107.1|25
1628131820000|2021-08-05 02:50:20|86159.8|86109.8|86156.7|86106.7|86159.9|86109.9|86155.8|86105.8|24
1628131830000|2021-08-05 02:50:30|86155.8|86105.8|86156.9|86106.9|86157.4|86107.4|86155.2|86105.2|19
1628131840000|2021-08-05 02:50:40|86157|86107|86158.7|86108.7|86161|86111|86156.6|86106.6|17
1628131850000|2021-08-05 02:50:50|86159.1|86109.1|86155.3|86105.3|86159.1|86109.1|86155.2|86105.2|31
1628131860000|2021-08-05 02:51:00|86155.2|86105.2|86154.2|86104.2|86155.2|86105.2|86152.1|86102.1|22
1628131870000|2021-08-05 02:51:10|86153.9|86103.9|86154.5|86104.5|86155|86105|86153.2|86103.2|13
1628131880000|2021-08-05 02:51:20|86154.3|86104.3|86150.8|86100.8|86154.3|86104.3|86149.6|86099.6|21
1628131890000|2021-08-05 02:51:30|86150.9|86100.9|86150.7|86100.7|86151.4|86101.4|86148.9|86098.9|19
1628131900000|2021-08-05 02:51:40|86149.7|86099.7|86151|86101|86151.9|86101.9|86149.7|86099.7|19
1628131910000|2021-08-05 02:51:50|86149.8|86099.8|86153.7|86103.7|86153.7|86103.7|86149.3|86099.3|23
1628131920000|2021-08-05 02:52:00|86153|86103|86151.9|86101.9|86153.9|86103.9|86151.5|86101.5|33
1628131930000|2021-08-05 02:52:10|86151.8|86101.8|86153.1|86103.1|86153.2|86103.2|86151.5|86101.5|13
1628131940000|2021-08-05 02:52:20|86153|86103|86152|86102|86155|86105|86151.4|86101.4|32
1628131950000|2021-08-05 02:52:30|86150.9|86100.9|86151.1|86101.1|86154.1|86104.1|86150.5|86100.5|34
1628131960000|2021-08-05 02:52:40|86150.9|86100.9|86152.4|86102.4|86152.9|86102.9|86150|86100|22
1628131970000|2021-08-05 02:52:50|86152.5|86102.5|86152.9|86102.9|86153.3|86103.3|86150.8|86100.8|21
1628131980000|2021-08-05 02:53:00|86153.6|86103.6|86152.7|86102.7|86154.4|86104.4|86152.7|86102.7|16
1628131990000|2021-08-05 02:53:10|86152.3|86102.3|86151.4|86101.4|86152.3|86102.3|86148|86098|32
1628132000000|2021-08-05 02:53:20|86151.9|86101.9|86149.8|86099.8|86151.9|86101.9|86147.9|86097.9|18
1628132010000|2021-08-05 02:53:30|86148.4|86098.4|86150.4|86100.4|86150.4|86100.4|86146.2|86096.2|9
1628132020000|2021-08-05 02:53:40|86149.8|86099.8|86152.8|86102.8|86153.2|86103.2|86149.8|86099.8|14
1628132030000|2021-08-05 02:53:50|86152.3|86102.3|86152.4|86102.4|86153.2|86103.2|86148.2|86098.2|40
1628132040000|2021-08-05 02:54:00|86152.3|86102.3|86152.6|86102.6|86154.8|86104.8|86152.2|86102.2|35
1628132050000|2021-08-05 02:54:10|86152.5|86102.5|86151.9|86101.9|86153.1|86103.1|86150.9|86100.9|30
1628132060000|2021-08-05 02:54:20|86151.7|86101.7|86147.5|86097.5|86152.1|86102.1|86146.5|86096.5|24
1628132070000|2021-08-05 02:54:30|86147.7|86097.7|86148.3|86098.3|86150.3|86100.3|86146.9|86096.9|32
1628132080000|2021-08-05 02:54:40|86148.7|86098.7|86149|86099|86149.6|86099.6|86147.8|86097.8|19
1628132090000|2021-08-05 02:54:50|86148.5|86098.5|86144.1|86094.1|86148.5|86098.5|86142.6|86092.6|27
1628132100000|2021-08-05 02:55:00|86145.8|86095.8|86145.4|86095.4|86145.9|86095.9|86143.2|86093.2|29
1628132110000|2021-08-05 02:55:10|86145.1|86095.1|86145.3|86095.3|86147.2|86097.2|86144.6|86094.6|20
1628132120000|2021-08-05 02:55:20|86145.5|86095.5|86143.2|86093.2|86146.3|86096.3|86142.9|86092.9|24
1628132130000|2021-08-05 02:55:30|86142.9|86092.9|86143.9|86093.9|86143.9|86093.9|86142.5|86092.5|12
1628132140000|2021-08-05 02:55:40|86144|86094|86144.1|86094.1|86145.8|86095.8|86143.9|86093.9|19
1628132150000|2021-08-05 02:55:50|86144.4|86094.4|86143.7|86093.7|86144.8|86094.8|86141.7|86091.7|15
1628132160000|2021-08-05 02:56:00|86144.5|86094.5|86146.5|86096.5|86147.6|86097.6|86143.4|86093.4|18
1628132170000|2021-08-05 02:56:10|86150.6|86100.6|86146.2|86096.2|86150.6|86100.6|86145.4|86095.4|12
1628132180000|2021-08-05 02:56:20|86145.5|86095.5|86146.9|86096.9|86146.9|86096.9|86145.5|86095.5|7
1628132190000|2021-08-05 02:56:30|86145.5|86095.5|86147.1|86097.1|86148.9|86098.9|86145.5|86095.5|21
1628132200000|2021-08-05 02:56:40|86147.5|86097.5|86142|86092|86147.8|86097.8|86141.5|86091.5|31
1628132210000|2021-08-05 02:56:50|86142.7|86092.7|86142.2|86092.2|86143.4|86093.4|86138.4|86088.4|33
1628132220000|2021-08-05 02:57:00|86142.9|86092.9|86143.8|86093.8|86145.1|86095.1|86141.3|86091.3|21
1628132230000|2021-08-05 02:57:10|86143.6|86093.6|86142.1|86092.1|86143.8|86093.8|86141.9|86091.9|19
1628132240000|2021-08-05 02:57:20|86142.4|86092.4|86143.3|86093.3|86147|86097|86141|86091|28
1628132250000|2021-08-05 02:57:30|86144|86094|86141.4|86091.4|86144|86094|86139|86089|35
1628132260000|2021-08-05 02:57:40|86141.6|86091.6|86142.5|86092.5|86143.9|86093.9|86141.3|86091.3|54
1628132270000|2021-08-05 02:57:50|86141.9|86091.9|86142.1|86092.1|86142.9|86092.9|86141.1|86091.1|29
1628132280000|2021-08-05 02:58:00|86141.9|86091.9|86140.3|86090.3|86142|86092|86139.8|86089.8|21
1628132290000|2021-08-05 02:58:10|86140.4|86090.4|86138.9|86088.9|86140.5|86090.5|86138.4|86088.4|9
1628132300000|2021-08-05 02:58:20|86139.4|86089.4|86138.5|86088.5|86140.8|86090.8|86137.6|86087.6|35
1628132310000|2021-08-05 02:58:30|86138.8|86088.8|86138.4|86088.4|86139|86089|86137.4|86087.4|10
1628132320000|2021-08-05 02:58:40|86138.5|86088.5|86139.1|86089.1|86141.3|86091.3|86138.5|86088.5|19
1628132330000|2021-08-05 02:58:50|86137.5|86087.5|86138.3|86088.3|86138.8|86088.8|86137.3|86087.3|19
1628132340000|2021-08-05 02:59:00|86138.4|86088.4|86139.2|86089.2|86139.4|86089.4|86138.4|86088.4|20
1628132350000|2021-08-05 02:59:10|86139.3|86089.3|86137.4|86087.4|86141.2|86091.2|86136.4|86086.4|29
1628132360000|2021-08-05 02:59:20|86137|86087|86137.9|86087.9|86138.3|86088.3|86136.9|86086.9|21
1628132370000|2021-08-05 02:59:30|86139.2|86089.2|86137.4|86087.4|86139.9|86089.9|86137.4|86087.4|17
1628132380000|2021-08-05 02:59:40|86137.6|86087.6|86138.5|86088.5|86140.1|86090.1|86137.6|86087.6|23
1628132390000|2021-08-05 02:59:50|86139.3|86089.3|86138.5|86088.5|86139.8|86089.8|86138.5|86088.5|18
1628132400000|2021-08-05 03:00:00|86138.4|86088.4|86140.8|86090.8|86141.3|86091.3|86137.1|86087.1|12
1628132410000|2021-08-05 03:00:10|86137.7|86087.7|86137.8|86087.8|86140.2|86090.2|86136.4|86086.4|23
1628132420000|2021-08-05 03:00:20|86138.3|86088.3|86138.1|86088.1|86141.8|86091.8|86137.3|86087.3|44
1628132430000|2021-08-05 03:00:30|86137.4|86087.4|86138.3|86088.3|86139.3|86089.3|86136.4|86086.4|31
1628132440000|2021-08-05 03:00:40|86137.9|86087.9|86136.4|86086.4|86138.6|86088.6|86135.6|86085.6|28
1628132450000|2021-08-05 03:00:50|86135.7|86085.7|86136.7|86086.7|86137.9|86087.9|86135.7|86085.7|30
1628132460000|2021-08-05 03:01:00|86136.6|86086.6|86134.1|86084.1|86136.9|86086.9|86132.4|86082.4|43
1628132470000|2021-08-05 03:01:10|86134|86084|86132.5|86082.5|86134.5|86084.5|86132.1|86082.1|37
1628132480000|2021-08-05 03:01:20|86132.7|86082.7|86134.6|86084.6|86135.1|86085.1|86132.7|86082.7|25
1628132490000|2021-08-05 03:01:30|86135|86085|86136.3|86086.3|86136.3|86086.3|86133.8|86083.8|26
1628132500000|2021-08-05 03:01:40|86134.9|86084.9|86136.1|86086.1|86136.9|86086.9|86134.9|86084.9|32
1628132510000|2021-08-05 03:01:50|86137.1|86087.1|86136.7|86086.7|86139.7|86089.7|86135.3|86085.3|21
1628132520000|2021-08-05 03:02:00|86137.6|86087.6|86134.1|86084.1|86137.6|86087.6|86133.6|86083.6|45
1628132530000|2021-08-05 03:02:10|86133.9|86083.9|86136.7|86086.7|86136.9|86086.9|86133.7|86083.7|25
1628132540000|2021-08-05 03:02:20|86137|86087|86136.7|86086.7|86137|86087|86136.3|86086.3|12
1628132550000|2021-08-05 03:02:30|86136.6|86086.6|86135.8|86085.8|86137.5|86087.5|86135|86085|25
1628132560000|2021-08-05 03:02:40|86136.6|86086.6|86139.2|86089.2|86139.5|86089.5|86135.6|86085.6|28
1628132570000|2021-08-05 03:02:50|86139.4|86089.4|86138.2|86088.2|86139.9|86089.9|86137.6|86087.6|18
1628132580000|2021-08-05 03:03:00|86138.8|86088.8|86137.8|86087.8|86139.5|86089.5|86136.4|86086.4|15
1628132590000|2021-08-05 03:03:10|86137.9|86087.9|86137.3|86087.3|86139.1|86089.1|86137|86087|28
1628132600000|2021-08-05 03:03:20|86137.2|86087.2|86135.9|86085.9|86137.2|86087.2|86134.8|86084.8|23
1628132610000|2021-08-05 03:03:30|86138.8|86088.8|86137.3|86087.3|86138.8|86088.8|86135.9|86085.9|21
1628132620000|2021-08-05 03:03:40|86136.6|86086.6|86137.7|86087.7|86139.3|86089.3|86136.6|86086.6|23
1628132630000|2021-08-05 03:03:50|86140.2|86090.2|86137.6|86087.6|86140.3|86090.3|86136.2|86086.2|23
1628132640000|2021-08-05 03:04:00|86137.7|86087.7|86135.7|86085.7|86138.2|86088.2|86135.7|86085.7|26
1628132650000|2021-08-05 03:04:10|86135.6|86085.6|86135.7|86085.7|86136.3|86086.3|86134.7|86084.7|20
1628132660000|2021-08-05 03:04:20|86139.2|86089.2|86133.6|86083.6|86139.2|86089.2|86133.6|86083.6|23
1628132670000|2021-08-05 03:04:30|86135|86085|86135.5|86085.5|86136.2|86086.2|86133.6|86083.6|21
1628132680000|2021-08-05 03:04:40|86138.5|86088.5|86135.7|86085.7|86138.6|86088.6|86135.7|86085.7|24
1628132690000|2021-08-05 03:04:50|86135.2|86085.2|86135.3|86085.3|86136.1|86086.1|86134.2|86084.2|20
1628132700000|2021-08-05 03:05:00|86135.5|86085.5|86134.9|86084.9|86135.9|86085.9|86134.4|86084.4|15
1628132710000|2021-08-05 03:05:10|86137.5|86087.5|86136|86086|86137.9|86087.9|86135|86085|23
1628132720000|2021-08-05 03:05:20|86136.2|86086.2|86135.8|86085.8|86136.9|86086.9|86135.4|86085.4|34
1628132730000|2021-08-05 03:05:30|86135.6|86085.6|86135.8|86085.8|86136.4|86086.4|86134.7|86084.7|20
1628132740000|2021-08-05 03:05:40|86137.9|86087.9|86134.1|86084.1|86138.2|86088.2|86133.3|86083.3|29
1628132750000|2021-08-05 03:05:50|86134.6|86084.6|86130.7|86080.7|86134.7|86084.7|86130.7|86080.7|40
1628132760000|2021-08-05 03:06:00|86130.8|86080.8|86131.8|86081.8|86132.6|86082.6|86130|86080|30
1628132770000|2021-08-05 03:06:10|86131.5|86081.5|86130.9|86080.9|86132.5|86082.5|86130.2|86080.2|14
1628132780000|2021-08-05 03:06:20|86130.8|86080.8|86133|86083|86134|86084|86130.4|86080.4|16
1628132790000|2021-08-05 03:06:30|86132.4|86082.4|86133.9|86083.9|86134|86084|86130.6|86080.6|33
1628132800000|2021-08-05 03:06:40|86133.8|86083.8|86131.8|86081.8|86134.9|86084.9|86130.3|86080.3|24
1628132810000|2021-08-05 03:06:50|86132.3|86082.3|86137.7|86087.7|86138|86088|86131.3|86081.3|34
1628132820000|2021-08-05 03:07:00|86136.5|86086.5|86137.8|86087.8|86137.8|86087.8|86135.4|86085.4|23
1628132830000|2021-08-05 03:07:10|86136.5|86086.5|86138.1|86088.1|86139.2|86089.2|86136.5|86086.5|23
1628132840000|2021-08-05 03:07:20|86138.2|86088.2|86136.7|86086.7|86138.4|86088.4|86136|86086|23
1628132850000|2021-08-05 03:07:30|86136.1|86086.1|86136.1|86086.1|86139.9|86089.9|86135.4|86085.4|32
1628132860000|2021-08-05 03:07:40|86136.7|86086.7|86136.4|86086.4|86138.2|86088.2|86135.7|86085.7|21
1628132870000|2021-08-05 03:07:50|86135.8|86085.8|86137.4|86087.4|86137.4|86087.4|86135.8|86085.8|23
1628132880000|2021-08-05 03:08:00|86136.9|86086.9|86135.7|86085.7|86140|86090|86135.7|86085.7|20
1628132890000|2021-08-05 03:08:10|86136.5|86086.5|86134|86084|86136.5|86086.5|86133.1|86083.1|24
1628132900000|2021-08-05 03:08:20|86132.5|86082.5|86133.5|86083.5|86133.5|86083.5|86131.9|86081.9|35
1628132910000|2021-08-05 03:08:30|86133.4|86083.4|86135.3|86085.3|86136.1|86086.1|86132.6|86082.6|29
1628132920000|2021-08-05 03:08:40|86135.5|86085.5|86135.9|86085.9|86136.3|86086.3|86135.3|86085.3|20
1628132930000|2021-08-05 03:08:50|86136.2|86086.2|86132.8|86082.8|86137.5|86087.5|86132.5|86082.5|27
1628132940000|2021-08-05 03:09:00|86133.4|86083.4|86135.4|86085.4|86136.4|86086.4|86133.4|86083.4|28
1628132950000|2021-08-05 03:09:10|86135.3|86085.3|86132.3|86082.3|86135.6|86085.6|86131.2|86081.2|29
1628132960000|2021-08-05 03:09:20|86132.2|86082.2|86135.2|86085.2|86135.2|86085.2|86130.4|86080.4|45
1628132970000|2021-08-05 03:09:30|86135.9|86085.9|86136.8|86086.8|86136.9|86086.9|86134.1|86084.1|26
1628132980000|2021-08-05 03:09:40|86140|86090|86138.1|86088.1|86141.1|86091.1|86136.3|86086.3|23
1628132990000|2021-08-05 03:09:50|86138|86088|86138.2|86088.2|86138.7|86088.7|86135.9|86085.9|37
1628133000000|2021-08-05 03:10:00|86138.3|86088.3|86138.6|86088.6|86139.2|86089.2|86137.8|86087.8|26
1628133010000|2021-08-05 03:10:10|86138.8|86088.8|86139.2|86089.2|86140.2|86090.2|86137.6|86087.6|28
1628133020000|2021-08-05 03:10:20|86139.8|86089.8|86137|86087|86140.1|86090.1|86136.9|86086.9|29
1628133030000|2021-08-05 03:10:30|86136.7|86086.7|86137.2|86087.2|86138.4|86088.4|86136.7|86086.7|24
1628133040000|2021-08-05 03:10:40|86138.2|86088.2|86138.4|86088.4|86138.9|86088.9|86136.7|86086.7|34
1628133050000|2021-08-05 03:10:50|86138.3|86088.3|86136.6|86086.6|86140.1|86090.1|86136.4|86086.4|40
1628133060000|2021-08-05 03:11:00|86136.4|86086.4|86138.3|86088.3|86138.8|86088.8|86136.2|86086.2|34
1628133070000|2021-08-05 03:11:10|86138.2|86088.2|86140.5|86090.5|86140.5|86090.5|86138.1|86088.1|32
1628133080000|2021-08-05 03:11:20|86140.7|86090.7|86139.5|86089.5|86146.1|86096.1|86136.7|86086.7|39
1628133090000|2021-08-05 03:11:30|86138.8|86088.8|86139.5|86089.5|86140.3|86090.3|86136.7|86086.7|28
1628133100000|2021-08-05 03:11:40|86139.7|86089.7|86140.3|86090.3|86141.7|86091.7|86137.6|86087.6|25
1628133110000|2021-08-05 03:11:50|86140|86090|86139.8|86089.8|86141|86091|86137.2|86087.2|39
1628133120000|2021-08-05 03:12:00|86139.7|86089.7|86140.1|86090.1|86140.4|86090.4|86138.9|86088.9|18
1628133130000|2021-08-05 03:12:10|86139.5|86089.5|86138|86088|86140.1|86090.1|86137.5|86087.5|15
1628133140000|2021-08-05 03:12:20|86137.7|86087.7|86141.7|86091.7|86141.7|86091.7|86135.9|86085.9|36
1628133150000|2021-08-05 03:12:30|86140.7|86090.7|86144.2|86094.2|86145.7|86095.7|86140.3|86090.3|51
1628133160000|2021-08-05 03:12:40|86144|86094|86145.5|86095.5|86146.7|86096.7|86143.1|86093.1|24
1628133170000|2021-08-05 03:12:50|86144.9|86094.9|86146|86096|86146.7|86096.7|86144.9|86094.9|30
1628133180000|2021-08-05 03:13:00|86145.9|86095.9|86145.5|86095.5|86147.9|86097.9|86145.3|86095.3|22
1628133190000|2021-08-05 03:13:10|86145.4|86095.4|86144.2|86094.2|86146|86096|86143.1|86093.1|22
1628133200000|2021-08-05 03:13:20|86144.3|86094.3|86144.1|86094.1|86145.6|86095.6|86143.5|86093.5|25
1628133210000|2021-08-05 03:13:30|86145.1|86095.1|86144.8|86094.8|86147.8|86097.8|86143.4|86093.4|28
1628133220000|2021-08-05 03:13:40|86144.5|86094.5|86144.8|86094.8|86145.9|86095.9|86143.9|86093.9|26
1628133230000|2021-08-05 03:13:50|86145|86095|86145.8|86095.8|86147.5|86097.5|86144.9|86094.9|13
1628133240000|2021-08-05 03:14:00|86143.7|86093.7|86144.2|86094.2|86146.1|86096.1|86143.6|86093.6|19
1628133250000|2021-08-05 03:14:10|86143.9|86093.9|86136.1|86086.1|86148.3|86098.3|86135.7|86085.7|43
1628133260000|2021-08-05 03:14:20|86134.8|86084.8|86132.8|86082.8|86138.1|86088.1|86129.9|86079.9|31
1628133270000|2021-08-05 03:14:30|86133|86083|86133.2|86083.2|86135|86085|86129.7|86079.7|22
1628133280000|2021-08-05 03:14:40|86133.5|86083.5|86131.7|86081.7|86134.3|86084.3|86130.5|86080.5|27
1628133290000|2021-08-05 03:14:50|86131.3|86081.3|86131.9|86081.9|86132.6|86082.6|86130.9|86080.9|11
1628133300000|2021-08-05 03:15:00|86132.4|86082.4|86132.1|86082.1|86132.6|86082.6|86129.2|86079.2|14
1628133310000|2021-08-05 03:15:10|86132.6|86082.6|86129.2|86079.2|86133.5|86083.5|86128.3|86078.3|15
1628133320000|2021-08-05 03:15:20|86129.3|86079.3|86130.8|86080.8|86131.2|86081.2|86127|86077|12
1628133330000|2021-08-05 03:15:30|86131|86081|86134.6|86084.6|86134.6|86084.6|86130.3|86080.3|16
1628133340000|2021-08-05 03:15:40|86129.8|86079.8|86133.1|86083.1|86133.1|86083.1|86129.2|86079.2|9
1628133350000|2021-08-05 03:15:50|86133|86083|86134.4|86084.4|86134.5|86084.5|86132|86082|9
1628133360000|2021-08-05 03:16:00|86134|86084|86136.2|86086.2|86136.2|86086.2|86129.1|86079.1|14
1628133370000|2021-08-05 03:16:10|86134.6|86084.6|86137|86087|86138.3|86088.3|86133.9|86083.9|13
1628133380000|2021-08-05 03:16:20|86137.1|86087.1|86134|86084|86137.1|86087.1|86132.6|86082.6|28
1628133390000|2021-08-05 03:16:30|86133.9|86083.9|86135.3|86085.3|86136.5|86086.5|86133.5|86083.5|19
1628133400000|2021-08-05 03:16:40|86135.4|86085.4|86133.8|86083.8|86135.6|86085.6|86133.8|86083.8|23
1628133410000|2021-08-05 03:16:50|86133.2|86083.2|86136.2|86086.2|86136.2|86086.2|86133|86083|12
1628133420000|2021-08-05 03:17:00|86135.5|86085.5|86135.8|86085.8|86136.7|86086.7|86134.7|86084.7|26
1628133430000|2021-08-05 03:17:10|86137.3|86087.3|86138.6|86088.6|86138.7|86088.7|86134.9|86084.9|24
1628133440000|2021-08-05 03:17:20|86138.5|86088.5|86138.8|86088.8|86139.2|86089.2|86137.5|86087.5|38
1628133450000|2021-08-05 03:17:30|86138.7|86088.7|86139.1|86089.1|86139.1|86089.1|86136.8|86086.8|21
1628133460000|2021-08-05 03:17:40|86139.6|86089.6|86139.2|86089.2|86139.6|86089.6|86138.8|86088.8|11
1628133470000|2021-08-05 03:17:50|86139|86089|86143.1|86093.1|86144.9|86094.9|86139|86089|29
1628133480000|2021-08-05 03:18:00|86143|86093|86142.9|86092.9|86143.6|86093.6|86141.9|86091.9|28
1628133490000|2021-08-05 03:18:10|86142.7|86092.7|86143.9|86093.9|86144.9|86094.9|86142.7|86092.7|19
1628133500000|2021-08-05 03:18:20|86143.8|86093.8|86143.4|86093.4|86144.2|86094.2|86142.6|86092.6|20
1628133510000|2021-08-05 03:18:30|86143.1|86093.1|86143.4|86093.4|86143.4|86093.4|86142.5|86092.5|16
1628133520000|2021-08-05 03:18:40|86143.1|86093.1|86143|86093|86146.6|86096.6|86142.8|86092.8|23
1628133530000|2021-08-05 03:18:50|86144.6|86094.6|86144.7|86094.7|86144.7|86094.7|86142.7|86092.7|20
1628133540000|2021-08-05 03:19:00|86146.1|86096.1|86146.5|86096.5|86146.8|86096.8|86145|86095|26
1628133550000|2021-08-05 03:19:10|86146.6|86096.6|86146.1|86096.1|86146.9|86096.9|86145.8|86095.8|10
1628133560000|2021-08-05 03:19:20|86146|86096|86145.4|86095.4|86147.2|86097.2|86145.4|86095.4|14
1628133570000|2021-08-05 03:19:30|86145.5|86095.5|86145.9|86095.9|86146.6|86096.6|86145|86095|15
1628133580000|2021-08-05 03:19:40|86145.7|86095.7|86145.9|86095.9|86146.7|86096.7|86144.9|86094.9|13
1628133590000|2021-08-05 03:19:50|86147.8|86097.8|86148|86098|86148|86098|86145.2|86095.2|11
1628133600000|2021-08-05 03:20:00|86147.5|86097.5|86145|86095|86147.5|86097.5|86144.3|86094.3|21
1628133610000|2021-08-05 03:20:10|86144.3|86094.3|86143.2|86093.2|86145.2|86095.2|86143.2|86093.2|13
1628133620000|2021-08-05 03:20:20|86143.3|86093.3|86145.2|86095.2|86147.5|86097.5|86143.3|86093.3|30
1628133630000|2021-08-05 03:20:30|86145.9|86095.9|86143.5|86093.5|86146.6|86096.6|86143.4|86093.4|22
1628133640000|2021-08-05 03:20:40|86143.9|86093.9|86140.2|86090.2|86144.8|86094.8|86140|86090|27
1628133650000|2021-08-05 03:20:50|86140|86090|86141.8|86091.8|86142|86092|86140|86090|25
1628133660000|2021-08-05 03:21:00|86141.9|86091.9|86141.3|86091.3|86142.3|86092.3|86139.9|86089.9|25
1628133670000|2021-08-05 03:21:10|86141.4|86091.4|86140.8|86090.8|86144.5|86094.5|86140.8|86090.8|23
1628133680000|2021-08-05 03:21:20|86141|86091|86141.2|86091.2|86142.4|86092.4|86139.3|86089.3|39
1628133690000|2021-08-05 03:21:30|86141|86091|86141|86091|86142.2|86092.2|86140.6|86090.6|16
1628133700000|2021-08-05 03:21:40|86140.8|86090.8|86143.6|86093.6|86144.3|86094.3|86140.7|86090.7|24
1628133710000|2021-08-05 03:21:50|86143.4|86093.4|86142.6|86092.6|86143.4|86093.4|86138.9|86088.9|38
1628133720000|2021-08-05 03:22:00|86142.7|86092.7|86141.9|86091.9|86143|86093|86141|86091|40
1628133730000|2021-08-05 03:22:10|86141.7|86091.7|86139.6|86089.6|86142.5|86092.5|86139.5|86089.5|34
1628133740000|2021-08-05 03:22:20|86140.2|86090.2|86141.2|86091.2|86141.7|86091.7|86139.5|86089.5|49
1628133750000|2021-08-05 03:22:30|86141|86091|86140.9|86090.9|86141.3|86091.3|86140.5|86090.5|25
1628133760000|2021-08-05 03:22:40|86140.7|86090.7|86140.9|86090.9|86141.3|86091.3|86140.2|86090.2|26
1628133770000|2021-08-05 03:22:50|86141|86091|86140.9|86090.9|86141.3|86091.3|86140.4|86090.4|30
1628133780000|2021-08-05 03:23:00|86141.2|86091.2|86140.2|86090.2|86142.7|86092.7|86139.1|86089.1|28
1628133790000|2021-08-05 03:23:10|86139.8|86089.8|86140.3|86090.3|86140.5|86090.5|86138.6|86088.6|40
1628133800000|2021-08-05 03:23:20|86140.5|86090.5|86145|86095|86145|86095|86139.9|86089.9|43
1628133810000|2021-08-05 03:23:30|86144.7|86094.7|86142.3|86092.3|86145.5|86095.5|86142.3|86092.3|45
1628133820000|2021-08-05 03:23:40|86142.7|86092.7|86142.9|86092.9|86143.8|86093.8|86142.6|86092.6|35
1628133830000|2021-08-05 03:23:50|86142.6|86092.6|86144.6|86094.6|86144.6|86094.6|86142.6|86092.6|38
1628133840000|2021-08-05 03:24:00|86144.4|86094.4|86144|86094|86144.4|86094.4|86142|86092|38
1628133850000|2021-08-05 03:24:10|86143.4|86093.4|86144.1|86094.1|86144.9|86094.9|86143.4|86093.4|29
1628133860000|2021-08-05 03:24:20|86144.3|86094.3|86142.2|86092.2|86144.4|86094.4|86140.9|86090.9|43
1628133870000|2021-08-05 03:24:30|86142.1|86092.1|86141.1|86091.1|86142.7|86092.7|86139.8|86089.8|36
1628133880000|2021-08-05 03:24:40|86141|86091|86141.2|86091.2|86141.6|86091.6|86140.3|86090.3|45
1628133890000|2021-08-05 03:24:50|86141.4|86091.4|86143.2|86093.2|86144|86094|86141.1|86091.1|47
1628133900000|2021-08-05 03:25:00|86143.1|86093.1|86143|86093|86144.7|86094.7|86142.9|86092.9|45
1628133910000|2021-08-05 03:25:10|86143.1|86093.1|86142.9|86092.9|86144.1|86094.1|86142.9|86092.9|45
1628133920000|2021-08-05 03:25:20|86143|86093|86142.9|86092.9|86144.1|86094.1|86142.8|86092.8|34
1628133930000|2021-08-05 03:25:30|86142.8|86092.8|86143|86093|86144|86094|86142.8|86092.8|33
1628133940000|2021-08-05 03:25:40|86143.1|86093.1|86142.4|86092.4|86143.6|86093.6|86142.1|86092.1|35
1628133950000|2021-08-05 03:25:50|86142.3|86092.3|86143.5|86093.5|86143.9|86093.9|86142|86092|40
1628133960000|2021-08-05 03:26:00|86143.3|86093.3|86143.1|86093.1|86144.3|86094.3|86143|86093|43
1628133970000|2021-08-05 03:26:10|86143.2|86093.2|86142.6|86092.6|86144.6|86094.6|86142.1|86092.1|36
1628133980000|2021-08-05 03:26:20|86142.3|86092.3|86141.2|86091.2|86143.2|86093.2|86140.6|86090.6|19
1628133990000|2021-08-05 03:26:30|86141.3|86091.3|86140.3|86090.3|86143.4|86093.4|86140|86090|40
1628134000000|2021-08-05 03:26:40|86140.1|86090.1|86139.6|86089.6|86140.6|86090.6|86139.3|86089.3|33
1628134010000|2021-08-05 03:26:50|86139.5|86089.5|86139.6|86089.6|86140|86090|86139|86089|28
1628134020000|2021-08-05 03:27:00|86139.9|86089.9|86139.5|86089.5|86141.3|86091.3|86138.8|86088.8|23
1628134030000|2021-08-05 03:27:10|86139.4|86089.4|86138.9|86088.9|86140.4|86090.4|86137.8|86087.8|38
1628134040000|2021-08-05 03:27:20|86138.8|86088.8|86138.4|86088.4|86140.5|86090.5|86135.8|86085.8|38
1628134050000|2021-08-05 03:27:30|86135.2|86085.2|86134.6|86084.6|86136.2|86086.2|86133.5|86083.5|34
1628134060000|2021-08-05 03:27:40|86134.7|86084.7|86135.7|86085.7|86136.4|86086.4|86134|86084|23
1628134070000|2021-08-05 03:27:50|86135.8|86085.8|86137.9|86087.9|86137.9|86087.9|86135.3|86085.3|24
1628134080000|2021-08-05 03:28:00|86138.1|86088.1|86139.4|86089.4|86140|86090|86136.7|86086.7|36
1628134090000|2021-08-05 03:28:10|86138.9|86088.9|86134.8|86084.8|86139.5|86089.5|86134|86084|41
1628134100000|2021-08-05 03:28:20|86135.2|86085.2|86136.1|86086.1|86139.2|86089.2|86133.9|86083.9|39
1628134110000|2021-08-05 03:28:30|86136.5|86086.5|86139.6|86089.6|86139.6|86089.6|86136.1|86086.1|21
1628134120000|2021-08-05 03:28:40|86139.9|86089.9|86140.5|86090.5|86140.7|86090.7|86138.9|86088.9|16
1628134130000|2021-08-05 03:28:50|86140.4|86090.4|86141.8|86091.8|86141.8|86091.8|86140.1|86090.1|30
1628134140000|2021-08-05 03:29:00|86140.1|86090.1|86139.5|86089.5|86141.1|86091.1|86138.6|86088.6|27
1628134150000|2021-08-05 03:29:10|86139.4|86089.4|86139.6|86089.6|86142.2|86092.2|86139|86089|32
1628134160000|2021-08-05 03:29:20|86139.7|86089.7|86139.7|86089.7|86140.9|86090.9|86138.8|86088.8|35
1628134170000|2021-08-05 03:29:30|86139.6|86089.6|86139.8|86089.8|86140.2|86090.2|86139|86089|32
1628134180000|2021-08-05 03:29:40|86139.7|86089.7|86143.7|86093.7|86143.9|86093.9|86139.6|86089.6|40
1628134190000|2021-08-05 03:29:50|86143.8|86093.8|86144|86094|86145.5|86095.5|86143.5|86093.5|46
1628134200000|2021-08-05 03:30:00|86144.1|86094.1|86145.8|86095.8|86146.2|86096.2|86143|86093|45
1628134210000|2021-08-05 03:30:10|86145.7|86095.7|86145.7|86095.7|86146.5|86096.5|86145.6|86095.6|33
1628134220000|2021-08-05 03:30:20|86146.1|86096.1|86143.2|86093.2|86146.1|86096.1|86142.4|86092.4|37
1628134230000|2021-08-05 03:30:30|86142.6|86092.6|86144.1|86094.1|86144.1|86094.1|86141.5|86091.5|40
1628134240000|2021-08-05 03:30:40|86143.8|86093.8|86142.5|86092.5|86143.8|86093.8|86141.5|86091.5|35
1628134250000|2021-08-05 03:30:50|86141.6|86091.6|86142.5|86092.5|86144.3|86094.3|86141.2|86091.2|40
1628134260000|2021-08-05 03:31:00|86143|86093|86141.4|86091.4|86143.2|86093.2|86141.4|86091.4|41
1628134270000|2021-08-05 03:31:10|86141.7|86091.7|86142.4|86092.4|86143.5|86093.5|86141.7|86091.7|20
1628134280000|2021-08-05 03:31:20|86142.2|86092.2|86141.3|86091.3|86142.2|86092.2|86140.6|86090.6|34
1628134290000|2021-08-05 03:31:30|86141.5|86091.5|86142.6|86092.6|86145.2|86095.2|86141.1|86091.1|39
1628134300000|2021-08-05 03:31:40|86142.4|86092.4|86144.2|86094.2|86144.2|86094.2|86140.7|86090.7|28
1628134310000|2021-08-05 03:31:50|86144.1|86094.1|86145.5|86095.5|86145.5|86095.5|86143.8|86093.8|26
1628134320000|2021-08-05 03:32:00|86145.4|86095.4|86144.9|86094.9|86146.1|86096.1|86143.9|86093.9|26
1628134330000|2021-08-05 03:32:10|86144.1|86094.1|86146.6|86096.6|86147.4|86097.4|86143.6|86093.6|34
1628134340000|2021-08-05 03:32:20|86146.3|86096.3|86142.8|86092.8|86147.2|86097.2|86141.8|86091.8|32
1628134350000|2021-08-05 03:32:30|86143.6|86093.6|86143|86093|86143.7|86093.7|86140.9|86090.9|36
1628134360000|2021-08-05 03:32:40|86142.9|86092.9|86143.9|86093.9|86144.8|86094.8|86142.5|86092.5|29
1628134370000|2021-08-05 03:32:50|86142.6|86092.6|86143.4|86093.4|86143.9|86093.9|86141.9|86091.9|39
1628134380000|2021-08-05 03:33:00|86143.5|86093.5|86141.4|86091.4|86144.2|86094.2|86141.1|86091.1|40
1628134390000|2021-08-05 03:33:10|86142.5|86092.5|86142.4|86092.4|86143.4|86093.4|86141|86091|36
1628134400000|2021-08-05 03:33:20|86141.9|86091.9|86144.4|86094.4|86144.4|86094.4|86141.9|86091.9|34
1628134410000|2021-08-05 03:33:30|86144.1|86094.1|86143.5|86093.5|86144.1|86094.1|86142.3|86092.3|32
1628134420000|2021-08-05 03:33:40|86143.3|86093.3|86141.7|86091.7|86143.4|86093.4|86140.6|86090.6|19
1628134430000|2021-08-05 03:33:50|86141.9|86091.9|86142.4|86092.4|86142.4|86092.4|86140.1|86090.1|36
1628134440000|2021-08-05 03:34:00|86142.2|86092.2|86141.9|86091.9|86143.5|86093.5|86141|86091|37
1628134450000|2021-08-05 03:34:10|86141.2|86091.2|86142.5|86092.5|86143.3|86093.3|86140.4|86090.4|27
1628134460000|2021-08-05 03:34:20|86142.9|86092.9|86141.8|86091.8|86144.6|86094.6|86140.4|86090.4|33
1628134470000|2021-08-05 03:34:30|86141.6|86091.6|86143.1|86093.1|86143.6|86093.6|86140.1|86090.1|33
1628134480000|2021-08-05 03:34:40|86143|86093|86142.7|86092.7|86143.6|86093.6|86142.2|86092.2|23
1628134490000|2021-08-05 03:34:50|86142.6|86092.6|86142.9|86092.9|86143.2|86093.2|86142.3|86092.3|21
1628134500000|2021-08-05 03:35:00|86143.2|86093.2|86142.5|86092.5|86143.7|86093.7|86141.4|86091.4|22
1628134510000|2021-08-05 03:35:10|86142.6|86092.6|86139|86089|86142.6|86092.6|86136.7|86086.7|42
1628134520000|2021-08-05 03:35:20|86138.7|86088.7|86141.1|86091.1|86141.8|86091.8|86138.7|86088.7|13
1628134530000|2021-08-05 03:35:30|86141.3|86091.3|86141.2|86091.2|86142.4|86092.4|86140.4|86090.4|21
1628134540000|2021-08-05 03:35:40|86140.8|86090.8|86138.6|86088.6|86140.8|86090.8|86138.4|86088.4|37
1628134550000|2021-08-05 03:35:50|86138.5|86088.5|86139.3|86089.3|86140.9|86090.9|86138.3|86088.3|31
1628134560000|2021-08-05 03:36:00|86139.5|86089.5|86139.5|86089.5|86140.6|86090.6|86138.5|86088.5|35
1628134570000|2021-08-05 03:36:10|86139.6|86089.6|86139.1|86089.1|86139.6|86089.6|86138.2|86088.2|41
1628134580000|2021-08-05 03:36:20|86139.2|86089.2|86140.3|86090.3|86141.1|86091.1|86139.2|86089.2|29
1628134590000|2021-08-05 03:36:30|86140.8|86090.8|86140.8|86090.8|86140.9|86090.9|86140.1|86090.1|14
1628134600000|2021-08-05 03:36:40|86140.1|86090.1|86141|86091|86141.7|86091.7|86140|86090|14
1628134610000|2021-08-05 03:36:50|86141.9|86091.9|86139.3|86089.3|86142.2|86092.2|86139.3|86089.3|26
1628134620000|2021-08-05 03:37:00|86140|86090|86140.5|86090.5|86140.9|86090.9|86138.9|86088.9|27
1628134630000|2021-08-05 03:37:10|86140.6|86090.6|86140.9|86090.9|86141.3|86091.3|86139|86089|29
1628134640000|2021-08-05 03:37:20|86140.8|86090.8|86139.6|86089.6|86140.8|86090.8|86139.2|86089.2|28
1628134650000|2021-08-05 03:37:30|86139.7|86089.7|86139.1|86089.1|86140.7|86090.7|86138.6|86088.6|17
1628134660000|2021-08-05 03:37:40|86139.4|86089.4|86140.4|86090.4|86141|86091|86139|86089|23
1628134670000|2021-08-05 03:37:50|86140.6|86090.6|86140.2|86090.2|86141.9|86091.9|86140.1|86090.1|15
1628134680000|2021-08-05 03:38:00|86140.3|86090.3|86141.4|86091.4|86142.4|86092.4|86138.3|86088.3|37
1628134690000|2021-08-05 03:38:10|86141.2|86091.2|86141.5|86091.5|86141.9|86091.9|86141|86091|12
1628134700000|2021-08-05 03:38:20|86141.1|86091.1|86142.3|86092.3|86142.3|86092.3|86140.6|86090.6|16
1628134710000|2021-08-05 03:38:30|86142|86092|86142.2|86092.2|86142.2|86092.2|86141.3|86091.3|17
1628134720000|2021-08-05 03:38:40|86142|86092|86142.7|86092.7|86143.1|86093.1|86141.2|86091.2|26
1628134730000|2021-08-05 03:38:50|86143|86093|86145.2|86095.2|86145.2|86095.2|86142|86092|30
1628134740000|2021-08-05 03:39:00|86144.9|86094.9|86144.9|86094.9|86145.1|86095.1|86144|86094|20
1628134750000|2021-08-05 03:39:10|86145.2|86095.2|86145.6|86095.6|86145.8|86095.8|86144.8|86094.8|19
1628134760000|2021-08-05 03:39:20|86145.2|86095.2|86144.9|86094.9|86145.2|86095.2|86144.6|86094.6|11
1628134770000|2021-08-05 03:39:30|86144.7|86094.7|86144.9|86094.9|86145.3|86095.3|86143.3|86093.3|14
1628134780000|2021-08-05 03:39:40|86145|86095|86147.8|86097.8|86148.5|86098.5|86145|86095|28
1628134790000|2021-08-05 03:39:50|86148.2|86098.2|86148.8|86098.8|86148.8|86098.8|86147.7|86097.7|27
1628134800000|2021-08-05 03:40:00|86148.6|86098.6|86147.8|86097.8|86148.6|86098.6|86146.7|86096.7|26
1628134810000|2021-08-05 03:40:10|86147.7|86097.7|86148.3|86098.3|86148.5|86098.5|86147.3|86097.3|20
1628134820000|2021-08-05 03:40:20|86148.5|86098.5|86149.7|86099.7|86149.7|86099.7|86147.1|86097.1|25
1628134830000|2021-08-05 03:40:30|86148.6|86098.6|86147.2|86097.2|86149.2|86099.2|86146.1|86096.1|32
1628134840000|2021-08-05 03:40:40|86147.6|86097.6|86147.4|86097.4|86148.1|86098.1|86146.5|86096.5|32
1628134850000|2021-08-05 03:40:50|86147.3|86097.3|86147.5|86097.5|86148.8|86098.8|86147.3|86097.3|19
1628134860000|2021-08-05 03:41:00|86147.6|86097.6|86146.9|86096.9|86148.3|86098.3|86146.9|86096.9|26
1628134870000|2021-08-05 03:41:10|86147|86097|86147.8|86097.8|86148.6|86098.6|86146.9|86096.9|38
1628134880000|2021-08-05 03:41:20|86147.6|86097.6|86147.5|86097.5|86149|86099|86147.4|86097.4|32
1628134890000|2021-08-05 03:41:30|86147.7|86097.7|86149|86099|86149.4|86099.4|86147.7|86097.7|25
1628134900000|2021-08-05 03:41:40|86148.8|86098.8|86148.8|86098.8|86149.4|86099.4|86146.3|86096.3|27
1628134910000|2021-08-05 03:41:50|86148.9|86098.9|86147.7|86097.7|86149.6|86099.6|86147.2|86097.2|21
1628134920000|2021-08-05 03:42:00|86147.3|86097.3|86148.2|86098.2|86148.8|86098.8|86147.3|86097.3|18
1628134930000|2021-08-05 03:42:10|86148.6|86098.6|86149.4|86099.4|86151.8|86101.8|86147.4|86097.4|35
1628134940000|2021-08-05 03:42:20|86150.1|86100.1|86146.2|86096.2|86150.1|86100.1|86144.6|86094.6|32
1628134950000|2021-08-05 03:42:30|86146.3|86096.3|86144.9|86094.9|86146.5|86096.5|86144.6|86094.6|31
1628134960000|2021-08-05 03:42:40|86145.2|86095.2|86144.8|86094.8|86145.8|86095.8|86144.8|86094.8|18
1628134970000|2021-08-05 03:42:50|86145.4|86095.4|86145.6|86095.6|86145.8|86095.8|86144.1|86094.1|24
1628134980000|2021-08-05 03:43:00|86145.5|86095.5|86146.1|86096.1|86146.1|86096.1|86144.9|86094.9|13
1628134990000|2021-08-05 03:43:10|86145.4|86095.4|86145.4|86095.4|86146|86096|86145.1|86095.1|16
1628135000000|2021-08-05 03:43:20|86145.8|86095.8|86143.6|86093.6|86147.2|86097.2|86143.2|86093.2|27
1628135010000|2021-08-05 03:43:30|86144.5|86094.5|86145.3|86095.3|86146.8|86096.8|86144.5|86094.5|13
1628135020000|2021-08-05 03:43:40|86145.1|86095.1|86145.4|86095.4|86145.7|86095.7|86142.5|86092.5|24
1628135030000|2021-08-05 03:43:50|86145.3|86095.3|86146.9|86096.9|86147.2|86097.2|86145.2|86095.2|10
1628135040000|2021-08-05 03:44:00|86146.4|86096.4|86147.9|86097.9|86148.2|86098.2|86145.9|86095.9|32
1628135050000|2021-08-05 03:44:10|86147.2|86097.2|86147.4|86097.4|86148.8|86098.8|86146.4|86096.4|14
1628135060000|2021-08-05 03:44:20|86147.8|86097.8|86148|86098|86149.1|86099.1|86147.8|86097.8|14
1628135070000|2021-08-05 03:44:30|86147.8|86097.8|86148.1|86098.1|86148.8|86098.8|86147.4|86097.4|12
1628135080000|2021-08-05 03:44:40|86148.7|86098.7|86149.5|86099.5|86149.6|86099.6|86146.8|86096.8|17
1628135090000|2021-08-05 03:44:50|86149.6|86099.6|86148.2|86098.2|86149.6|86099.6|86147.1|86097.1|19
1628135100000|2021-08-05 03:45:00|86148.4|86098.4|86148.6|86098.6|86150.2|86100.2|86148.2|86098.2|17
1628135110000|2021-08-05 03:45:10|86148.3|86098.3|86147.1|86097.1|86148.5|86098.5|86147.1|86097.1|14
1628135120000|2021-08-05 03:45:20|86148.2|86098.2|86147|86097|86148.2|86098.2|86145|86095|8
1628135130000|2021-08-05 03:45:30|86147.9|86097.9|86146.2|86096.2|86147.9|86097.9|86145.4|86095.4|23
1628135140000|2021-08-05 03:45:40|86145.5|86095.5|86146|86096|86146.1|86096.1|86145.5|86095.5|6
1628135150000|2021-08-05 03:45:50|86145.8|86095.8|86147|86097|86147.5|86097.5|86145.8|86095.8|11
1628135160000|2021-08-05 03:46:00|86147.5|86097.5|86147.8|86097.8|86148.5|86098.5|86147.2|86097.2|12
1628135170000|2021-08-05 03:46:10|86149.7|86099.7|86148.2|86098.2|86149.9|86099.9|86148.2|86098.2|13
1628135180000|2021-08-05 03:46:20|86148|86098|86148|86098|86148.4|86098.4|86146|86096|20
1628135190000|2021-08-05 03:46:30|86148.3|86098.3|86150.8|86100.8|86150.8|86100.8|86148.3|86098.3|28
1628135200000|2021-08-05 03:46:40|86150.5|86100.5|86150.2|86100.2|86151|86101|86147.9|86097.9|19
1628135210000|2021-08-05 03:46:50|86150.1|86100.1|86149.2|86099.2|86150.3|86100.3|86149.2|86099.2|17
1628135220000|2021-08-05 03:47:00|86150.1|86100.1|86151.1|86101.1|86151.1|86101.1|86149.1|86099.1|19
1628135230000|2021-08-05 03:47:10|86150.4|86100.4|86150.5|86100.5|86152.7|86102.7|86149.6|86099.6|21
1628135240000|2021-08-05 03:47:20|86150.1|86100.1|86149.2|86099.2|86151.3|86101.3|86148.2|86098.2|26
1628135250000|2021-08-05 03:47:30|86149.6|86099.6|86150|86100|86152|86102|86149.3|86099.3|14
1628135260000|2021-08-05 03:47:40|86149.6|86099.6|86150|86100|86150.4|86100.4|86148.5|86098.5|7
1628135270000|2021-08-05 03:47:50|86150.6|86100.6|86149.8|86099.8|86151.8|86101.8|86148.7|86098.7|18
1628135280000|2021-08-05 03:48:00|86149.9|86099.9|86150.2|86100.2|86152.4|86102.4|86149.7|86099.7|27
1628135290000|2021-08-05 03:48:10|86150.3|86100.3|86150.3|86100.3|86152|86102|86150.3|86100.3|9
1628135300000|2021-08-05 03:48:20|86150.4|86100.4|86150.1|86100.1|86151.1|86101.1|86149.3|86099.3|9
1628135310000|2021-08-05 03:48:30|86150.2|86100.2|86149.1|86099.1|86152.6|86102.6|86149.1|86099.1|12
1628135320000|2021-08-05 03:48:40|86148.6|86098.6|86150.2|86100.2|86150.4|86100.4|86148.6|86098.6|20
1628135330000|2021-08-05 03:48:50|86150|86100|86151.5|86101.5|86151.5|86101.5|86149.4|86099.4|9
1628135340000|2021-08-05 03:49:00|86151.2|86101.2|86150|86100|86151.5|86101.5|86148.2|86098.2|27
1628135350000|2021-08-05 03:49:10|86149.5|86099.5|86150.9|86100.9|86152.1|86102.1|86149.1|86099.1|14
1628135360000|2021-08-05 03:49:20|86151.6|86101.6|86151|86101|86151.6|86101.6|86150.6|86100.6|14
1628135370000|2021-08-05 03:49:30|86150.8|86100.8|86150.4|86100.4|86151.3|86101.3|86150.4|86100.4|9
1628135380000|2021-08-05 03:49:40|86150.5|86100.5|86149.2|86099.2|86151.6|86101.6|86148.9|86098.9|17
1628135390000|2021-08-05 03:49:50|86149.9|86099.9|86150.2|86100.2|86150.2|86100.2|86148.3|86098.3|10
1628135400000|2021-08-05 03:50:00|86149.9|86099.9|86149|86099|86150.7|86100.7|86148.3|86098.3|24
1628135410000|2021-08-05 03:50:10|86149.5|86099.5|86153.2|86103.2|86154.5|86104.5|86148.5|86098.5|34
1628135420000|2021-08-05 03:50:20|86153|86103|86150.9|86100.9|86153|86103|86150.2|86100.2|12
1628135430000|2021-08-05 03:50:30|86151.4|86101.4|86154.1|86104.1|86154.1|86104.1|86151.4|86101.4|8
1628135440000|2021-08-05 03:50:40|86154.4|86104.4|86151.6|86101.6|86154.4|86104.4|86151.1|86101.1|16
1628135450000|2021-08-05 03:50:50|86152.2|86102.2|86153.8|86103.8|86153.8|86103.8|86152.1|86102.1|7
1628135460000|2021-08-05 03:51:00|86153.2|86103.2|86155|86105|86155.6|86105.6|86152.9|86102.9|12
1628135470000|2021-08-05 03:51:10|86154.5|86104.5|86152.1|86102.1|86156.2|86106.2|86150.9|86100.9|22
1628135480000|2021-08-05 03:51:20|86151.7|86101.7|86151.9|86101.9|86153.4|86103.4|86150.7|86100.7|16
1628135490000|2021-08-05 03:51:30|86151.6|86101.6|86152|86102|86152.6|86102.6|86151.2|86101.2|12
1628135500000|2021-08-05 03:51:40|86151.9|86101.9|86153.1|86103.1|86153.5|86103.5|86151.1|86101.1|9
1628135510000|2021-08-05 03:51:50|86153|86103|86151.3|86101.3|86153.5|86103.5|86150.7|86100.7|17
1628135520000|2021-08-05 03:52:00|86151.4|86101.4|86149.7|86099.7|86154.2|86104.2|86149.7|86099.7|18
1628135530000|2021-08-05 03:52:10|86150.1|86100.1|86151.2|86101.2|86151.6|86101.6|86148.8|86098.8|11
1628135540000|2021-08-05 03:52:20|86151.3|86101.3|86150.1|86100.1|86152|86102|86149.9|86099.9|14
1628135550000|2021-08-05 03:52:30|86150.6|86100.6|86149.8|86099.8|86152.1|86102.1|86148.9|86098.9|13
1628135560000|2021-08-05 03:52:40|86151.9|86101.9|86152.3|86102.3|86153.1|86103.1|86149.4|86099.4|11
1628135570000|2021-08-05 03:52:50|86147.9|86097.9|86149.3|86099.3|86149.8|86099.8|86147.9|86097.9|10
1628135580000|2021-08-05 03:53:00|86150.1|86100.1|86150.1|86100.1|86152.3|86102.3|86149.2|86099.2|12
1628135590000|2021-08-05 03:53:10|86150.4|86100.4|86151.5|86101.5|86151.9|86101.9|86149.8|86099.8|9
1628135600000|2021-08-05 03:53:20|86151.8|86101.8|86149.9|86099.9|86152.1|86102.1|86149.9|86099.9|11
1628135610000|2021-08-05 03:53:30|86151.3|86101.3|86153.2|86103.2|86153.3|86103.3|86149.9|86099.9|23
1628135620000|2021-08-05 03:53:40|86152.4|86102.4|86151.3|86101.3|86152.6|86102.6|86150.7|86100.7|16
1628135630000|2021-08-05 03:53:50|86151|86101|86150.8|86100.8|86152.2|86102.2|86149.8|86099.8|26
1628135640000|2021-08-05 03:54:00|86150.7|86100.7|86151.9|86101.9|86152.9|86102.9|86149.7|86099.7|26
1628135650000|2021-08-05 03:54:10|86152.9|86102.9|86151.1|86101.1|86152.9|86102.9|86151.1|86101.1|14
1628135660000|2021-08-05 03:54:20|86151.4|86101.4|86149.2|86099.2|86151.7|86101.7|86149.2|86099.2|6
1628135670000|2021-08-05 03:54:30|86151.4|86101.4|86148|86098|86152.2|86102.2|86148|86098|14
1628135680000|2021-08-05 03:54:40|86148.9|86098.9|86151.3|86101.3|86151.5|86101.5|86148.3|86098.3|13
1628135690000|2021-08-05 03:54:50|86150.8|86100.8|86149.6|86099.6|86151.8|86101.8|86149|86099|30
1628135700000|2021-08-05 03:55:00|86149.3|86099.3|86149.9|86099.9|86150.5|86100.5|86148.7|86098.7|16
1628135710000|2021-08-05 03:55:10|86149.3|86099.3|86150.1|86100.1|86150.5|86100.5|86148.8|86098.8|8
1628135720000|2021-08-05 03:55:20|86149.7|86099.7|86150.1|86100.1|86151.5|86101.5|86148.5|86098.5|19
1628135730000|2021-08-05 03:55:30|86149.8|86099.8|86151.6|86101.6|86152.4|86102.4|86148.6|86098.6|24
1628135740000|2021-08-05 03:55:40|86150.6|86100.6|86149.9|86099.9|86152|86102|86149.3|86099.3|23
1628135750000|2021-08-05 03:55:50|86150|86100|86150.2|86100.2|86151.2|86101.2|86148.5|86098.5|12
1628135760000|2021-08-05 03:56:00|86150.4|86100.4|86149.9|86099.9|86151.9|86101.9|86149.9|86099.9|12
1628135770000|2021-08-05 03:56:10|86150.1|86100.1|86152.3|86102.3|86152.3|86102.3|86150.1|86100.1|5
1628135780000|2021-08-05 03:56:20|86152.2|86102.2|86153.1|86103.1|86153.1|86103.1|86151.7|86101.7|7
1628135790000|2021-08-05 03:56:30|86153|86103|86150.4|86100.4|86153|86103|86149.4|86099.4|20
1628135800000|2021-08-05 03:56:40|86150.2|86100.2|86150.4|86100.4|86150.7|86100.7|86150|86100|16
1628135810000|2021-08-05 03:56:50|86150.6|86100.6|86149.8|86099.8|86151.6|86101.6|86149.8|86099.8|18
1628135820000|2021-08-05 03:57:00|86150.1|86100.1|86150.6|86100.6|86150.8|86100.8|86150|86100|14
1628135830000|2021-08-05 03:57:10|86151.1|86101.1|86152|86102|86152.1|86102.1|86150.9|86100.9|11
1628135840000|2021-08-05 03:57:20|86152.1|86102.1|86148.6|86098.6|86152.1|86102.1|86148.6|86098.6|12
1628135850000|2021-08-05 03:57:30|86149.2|86099.2|86148.6|86098.6|86150.6|86100.6|86148.2|86098.2|26
1628135860000|2021-08-05 03:57:40|86148.2|86098.2|86148.7|86098.7|86149.6|86099.6|86148.2|86098.2|11
1628135870000|2021-08-05 03:57:50|86149.5|86099.5|86149.3|86099.3|86150|86100|86149.2|86099.2|10
1628135880000|2021-08-05 03:58:00|86149.9|86099.9|86149.6|86099.6|86149.9|86099.9|86149.3|86099.3|8
1628135890000|2021-08-05 03:58:10|86149.8|86099.8|86148.8|86098.8|86150.4|86100.4|86148.8|86098.8|14
1628135900000|2021-08-05 03:58:20|86148.3|86098.3|86149.2|86099.2|86149.5|86099.5|86147|86097|14
1628135910000|2021-08-05 03:58:30|86149.1|86099.1|86149.3|86099.3|86149.6|86099.6|86148.5|86098.5|11
1628135920000|2021-08-05 03:58:40|86148.5|86098.5|86148.7|86098.7|86149.2|86099.2|86148.1|86098.1|15
1628135930000|2021-08-05 03:58:50|86148.5|86098.5|86149.5|86099.5|86150.1|86100.1|86147.5|86097.5|9
1628135940000|2021-08-05 03:59:00|86150.3|86100.3|86150.2|86100.2|86150.5|86100.5|86149.1|86099.1|11
1628135950000|2021-08-05 03:59:10|86149.8|86099.8|86148.1|86098.1|86149.8|86099.8|86147.9|86097.9|14
1628135960000|2021-08-05 03:59:20|86148.9|86098.9|86148.8|86098.8|86149.9|86099.9|86148.7|86098.7|10
1628135970000|2021-08-05 03:59:30|86149.1|86099.1|86148.9|86098.9|86151|86101|86148.9|86098.9|7
1628135980000|2021-08-05 03:59:40|86149|86099|86147.6|86097.6|86149.8|86099.8|86147.6|86097.6|16
1628135990000|2021-08-05 03:59:50|86147.8|86097.8|86146|86096|86149.9|86099.9|86145.5|86095.5|31
1628136000000|2021-08-05 04:00:00|86145.9|86095.9|86146.8|86096.8|86146.8|86096.8|86144.8|86094.8|28
1628136010000|2021-08-05 04:00:10|86146.7|86096.7|86148.5|86098.5|86148.5|86098.5|86144.5|86094.5|24
1628136020000|2021-08-05 04:00:20|86148.6|86098.6|86144.8|86094.8|86148.8|86098.8|86144.7|86094.7|22
1628136030000|2021-08-05 04:00:30|86144.5|86094.5|86142.6|86092.6|86145.9|86095.9|86141.5|86091.5|36
1628136040000|2021-08-05 04:00:40|86142.5|86092.5|86141.4|86091.4|86143.3|86093.3|86141|86091|34
1628136050000|2021-08-05 04:00:50|86141.5|86091.5|86142.6|86092.6|86143|86093|86141.5|86091.5|13
1628136060000|2021-08-05 04:01:00|86142.7|86092.7|86141.7|86091.7|86143|86093|86140.7|86090.7|25
1628136070000|2021-08-05 04:01:10|86142.3|86092.3|86142.1|86092.1|86142.6|86092.6|86141.3|86091.3|22
1628136080000|2021-08-05 04:01:20|86141.6|86091.6|86143.2|86093.2|86144.4|86094.4|86141.2|86091.2|24
1628136090000|2021-08-05 04:01:30|86143.8|86093.8|86143.5|86093.5|86143.8|86093.8|86141.2|86091.2|8
1628136100000|2021-08-05 04:01:40|86143.9|86093.9|86142.7|86092.7|86143.9|86093.9|86142.1|86092.1|8
1628136110000|2021-08-05 04:01:50|86143.9|86093.9|86142.1|86092.1|86143.9|86093.9|86140.9|86090.9|19
1628136120000|2021-08-05 04:02:00|86142|86092|86145.1|86095.1|86146.3|86096.3|86141.6|86091.6|28
1628136130000|2021-08-05 04:02:10|86145.3|86095.3|86145.5|86095.5|86146.3|86096.3|86145|86095|11
1628136140000|2021-08-05 04:02:20|86145.1|86095.1|86144.4|86094.4|86146.3|86096.3|86144|86094|14
1628136150000|2021-08-05 04:02:30|86143.9|86093.9|86144.7|86094.7|86144.7|86094.7|86143.1|86093.1|18
1628136160000|2021-08-05 04:02:40|86144.3|86094.3|86144.6|86094.6|86144.7|86094.7|86143.7|86093.7|9
1628136170000|2021-08-05 04:02:50|86144.5|86094.5|86146|86096|86146|86096|86142.1|86092.1|7
1628136180000|2021-08-05 04:03:00|86146.6|86096.6|86145.3|86095.3|86146.6|86096.6|86143.4|86093.4|25
1628136190000|2021-08-05 04:03:10|86144.9|86094.9|86145.4|86095.4|86145.4|86095.4|86142.7|86092.7|10
1628136200000|2021-08-05 04:03:20|86145.2|86095.2|86147|86097|86147.5|86097.5|86143.2|86093.2|13
1628136210000|2021-08-05 04:03:30|86146.9|86096.9|86147.7|86097.7|86147.7|86097.7|86145.2|86095.2|12
1628136220000|2021-08-05 04:03:40|86147.8|86097.8|86146.5|86096.5|86148|86098|86145.8|86095.8|10
1628136230000|2021-08-05 04:03:50|86146.9|86096.9|86146.1|86096.1|86147.6|86097.6|86145|86095|14
1628136240000|2021-08-05 04:04:00|86145.4|86095.4|86142.8|86092.8|86145.4|86095.4|86142.8|86092.8|17
1628136250000|2021-08-05 04:04:10|86142.9|86092.9|86144.1|86094.1|86144.9|86094.9|86142.5|86092.5|10
1628136260000|2021-08-05 04:04:20|86144.3|86094.3|86143.1|86093.1|86144.3|86094.3|86142.8|86092.8|19
1628136270000|2021-08-05 04:04:30|86143.4|86093.4|86143.1|86093.1|86144.4|86094.4|86143|86093|14
1628136280000|2021-08-05 04:04:40|86143.4|86093.4|86142.3|86092.3|86144.2|86094.2|86141.7|86091.7|17
1628136290000|2021-08-05 04:04:50|86142.6|86092.6|86143.1|86093.1|86144.6|86094.6|86142.3|86092.3|17
1628136300000|2021-08-05 04:05:00|86143.4|86093.4|86144.9|86094.9|86145.2|86095.2|86142.8|86092.8|24
1628136310000|2021-08-05 04:05:10|86145.1|86095.1|86144.4|86094.4|86145.5|86095.5|86144.4|86094.4|13
1628136320000|2021-08-05 04:05:20|86144.5|86094.5|86144.6|86094.6|86144.8|86094.8|86143.4|86093.4|6
1628136330000|2021-08-05 04:05:30|86145.2|86095.2|86143|86093|86145.9|86095.9|86142.1|86092.1|25
1628136340000|2021-08-05 04:05:40|86143.5|86093.5|86141.8|86091.8|86143.5|86093.5|86140.5|86090.5|19
1628136350000|2021-08-05 04:05:50|86141.3|86091.3|86142.1|86092.1|86144|86094|86141.3|86091.3|29
1628136360000|2021-08-05 04:06:00|86141.8|86091.8|86142.6|86092.6|86143.4|86093.4|86141.8|86091.8|12
1628136370000|2021-08-05 04:06:10|86144.1|86094.1|86143.1|86093.1|86144.1|86094.1|86142.4|86092.4|15
1628136380000|2021-08-05 04:06:20|86143|86093|86142.3|86092.3|86143.5|86093.5|86142|86092|15
1628136390000|2021-08-05 04:06:30|86142|86092|86140.8|86090.8|86143.9|86093.9|86140.4|86090.4|18
1628136400000|2021-08-05 04:06:40|86141.4|86091.4|86141.5|86091.5|86141.5|86091.5|86140.4|86090.4|11
1628136410000|2021-08-05 04:06:50|86141.1|86091.1|86142.6|86092.6|86143.6|86093.6|86141.1|86091.1|10
1628136420000|2021-08-05 04:07:00|86142.1|86092.1|86143.1|86093.1|86143.5|86093.5|86142.1|86092.1|19
1628136430000|2021-08-05 04:07:10|86142.8|86092.8|86142.1|86092.1|86142.8|86092.8|86141.1|86091.1|12
1628136440000|2021-08-05 04:07:20|86142.3|86092.3|86142.1|86092.1|86143.2|86093.2|86141.7|86091.7|16
1628136450000|2021-08-05 04:07:30|86142.2|86092.2|86143.3|86093.3|86144|86094|86142.2|86092.2|17
1628136460000|2021-08-05 04:07:40|86142.7|86092.7|86142.8|86092.8|86143.2|86093.2|86141.6|86091.6|14
1628136470000|2021-08-05 04:07:50|86143.1|86093.1|86142|86092|86143.1|86093.1|86141.7|86091.7|12
1628136480000|2021-08-05 04:08:00|86141.9|86091.9|86142.6|86092.6|86143.4|86093.4|86141.6|86091.6|7
1628136490000|2021-08-05 04:08:10|86143.4|86093.4|86141.5|86091.5|86143.6|86093.6|86141.1|86091.1|15
1628136500000|2021-08-05 04:08:20|86143.7|86093.7|86142.2|86092.2|86143.7|86093.7|86141.3|86091.3|8
1628136510000|2021-08-05 04:08:30|86141|86091|86140.1|86090.1|86141.9|86091.9|86140.1|86090.1|14
1628136520000|2021-08-05 04:08:40|86140.5|86090.5|86140.6|86090.6|86143.6|86093.6|86140.3|86090.3|12
1628136530000|2021-08-05 04:08:50|86140.5|86090.5|86140.9|86090.9|86140.9|86090.9|86140.1|86090.1|9
1628136540000|2021-08-05 04:09:00|86141|86091|86140.8|86090.8|86141.2|86091.2|86139.9|86089.9|17
1628136550000|2021-08-05 04:09:10|86140.4|86090.4|86142.2|86092.2|86142.6|86092.6|86140.4|86090.4|18
1628136560000|2021-08-05 04:09:20|86142.1|86092.1|86142|86092|86142.7|86092.7|86141.5|86091.5|16
1628136570000|2021-08-05 04:09:30|86141.5|86091.5|86141|86091|86142|86092|86141|86091|18
1628136580000|2021-08-05 04:09:40|86140.9|86090.9|86141.6|86091.6|86143.1|86093.1|86140.5|86090.5|23
1628136590000|2021-08-05 04:09:50|86141.7|86091.7|86141.5|86091.5|86142.3|86092.3|86140.2|86090.2|20
1628136600000|2021-08-05 04:10:00|86141.6|86091.6|86143|86093|86143.6|86093.6|86141.5|86091.5|17
1628136610000|2021-08-05 04:10:10|86142.3|86092.3|86142.1|86092.1|86143.1|86093.1|86141.2|86091.2|20
1628136620000|2021-08-05 04:10:20|86141.8|86091.8|86142.6|86092.6|86144|86094|86141.8|86091.8|19
1628136630000|2021-08-05 04:10:30|86142.5|86092.5|86142.8|86092.8|86143.1|86093.1|86142.2|86092.2|16
1628136640000|2021-08-05 04:10:40|86142.6|86092.6|86142.5|86092.5|86143.1|86093.1|86141.9|86091.9|8
1628136650000|2021-08-05 04:10:50|86142.4|86092.4|86143.4|86093.4|86144.1|86094.1|86142.4|86092.4|9
1628136660000|2021-08-05 04:11:00|86143.2|86093.2|86141.6|86091.6|86143.3|86093.3|86141.3|86091.3|21
1628136670000|2021-08-05 04:11:10|86141.7|86091.7|86141.9|86091.9|86142.5|86092.5|86141.6|86091.6|18
1628136680000|2021-08-05 04:11:20|86141.7|86091.7|86142.5|86092.5|86143.8|86093.8|86141.6|86091.6|16
1628136690000|2021-08-05 04:11:30|86142.4|86092.4|86142.3|86092.3|86142.8|86092.8|86141.9|86091.9|14
1628136700000|2021-08-05 04:11:40|86142.8|86092.8|86138|86088|86143.7|86093.7|86138|86088|15
1628136710000|2021-08-05 04:11:50|86138.1|86088.1|86138.6|86088.6|86138.7|86088.7|86137.1|86087.1|23
1628136720000|2021-08-05 04:12:00|86138.4|86088.4|86138.7|86088.7|86140.5|86090.5|86138|86088|28
1628136730000|2021-08-05 04:12:10|86139.1|86089.1|86138.3|86088.3|86139.3|86089.3|86136.7|86086.7|28
1628136740000|2021-08-05 04:12:20|86138.6|86088.6|86137|86087|86138.8|86088.8|86137|86087|27
1628136750000|2021-08-05 04:12:30|86137.5|86087.5|86139|86089|86139.2|86089.2|86136.9|86086.9|23
1628136760000|2021-08-05 04:12:40|86139.1|86089.1|86137.3|86087.3|86139.3|86089.3|86137|86087|30
1628136770000|2021-08-05 04:12:50|86137.5|86087.5|86140.2|86090.2|86140.2|86090.2|86137.5|86087.5|8
1628136780000|2021-08-05 04:13:00|86139.4|86089.4|86138.7|86088.7|86139.7|86089.7|86138.7|86088.7|23
1628136790000|2021-08-05 04:13:10|86138.8|86088.8|86139.9|86089.9|86139.9|86089.9|86138.8|86088.8|11
1628136800000|2021-08-05 04:13:20|86139.7|86089.7|86137.6|86087.6|86140|86090|86137.1|86087.1|27
1628136810000|2021-08-05 04:13:30|86137.8|86087.8|86140|86090|86140|86090|86137.1|86087.1|15
1628136820000|2021-08-05 04:13:40|86139.5|86089.5|86136.9|86086.9|86139.5|86089.5|86136|86086|13
1628136830000|2021-08-05 04:13:50|86136.5|86086.5|86137.3|86087.3|86137.4|86087.4|86135.6|86085.6|22
1628136840000|2021-08-05 04:14:00|86136.2|86086.2|86137.9|86087.9|86137.9|86087.9|86135.8|86085.8|22
1628136850000|2021-08-05 04:14:10|86137.8|86087.8|86136.4|86086.4|86137.9|86087.9|86136.4|86086.4|25
1628136860000|2021-08-05 04:14:20|86136.3|86086.3|86136.6|86086.6|86137.1|86087.1|86136.3|86086.3|23
1628136870000|2021-08-05 04:14:30|86137|86087|86137.1|86087.1|86137.6|86087.6|86136.2|86086.2|18
1628136880000|2021-08-05 04:14:40|86137.3|86087.3|86134.6|86084.6|86137.6|86087.6|86133.6|86083.6|37
1628136890000|2021-08-05 04:14:50|86134.2|86084.2|86135|86085|86135.3|86085.3|86134|86084|23
1628136900000|2021-08-05 04:15:00|86134.7|86084.7|86135.8|86085.8|86137|86087|86134.5|86084.5|29
1628136910000|2021-08-05 04:15:10|86135.7|86085.7|86134.8|86084.8|86135.7|86085.7|86134.4|86084.4|11
1628136920000|2021-08-05 04:15:20|86137|86087|86135.4|86085.4|86137|86087|86134.4|86084.4|15
1628136930000|2021-08-05 04:15:30|86135.7|86085.7|86134|86084|86135.8|86085.8|86132.7|86082.7|15
1628136940000|2021-08-05 04:15:40|86133.4|86083.4|86130.9|86080.9|86133.9|86083.9|86130.7|86080.7|28
1628136950000|2021-08-05 04:15:50|86131|86081|86132.9|86082.9|86132.9|86082.9|86130.8|86080.8|14
1628136960000|2021-08-05 04:16:00|86133.1|86083.1|86125.2|86075.2|86133.2|86083.2|86125.2|86075.2|16
1628136970000|2021-08-05 04:16:10|86123.6|86073.6|86128.1|86078.1|86130.6|86080.6|86120.8|86070.8|55
1628136980000|2021-08-05 04:16:20|86127.9|86077.9|86132|86082|86132|86082|86123|86073|40
1628136990000|2021-08-05 04:16:30|86131.6|86081.6|86133.7|86083.7|86134.7|86084.7|86131.6|86081.6|25
1628137000000|2021-08-05 04:16:40|86133.8|86083.8|86129.7|86079.7|86133.8|86083.8|86129.4|86079.4|28
1628137010000|2021-08-05 04:16:50|86129.6|86079.6|86130.2|86080.2|86130.4|86080.4|86129.3|86079.3|26
1628137020000|2021-08-05 04:17:00|86130|86080|86129.1|86079.1|86130.1|86080.1|86129.1|86079.1|17
1628137030000|2021-08-05 04:17:10|86129.4|86079.4|86134.8|86084.8|86135.2|86085.2|86128.6|86078.6|24
1628137040000|2021-08-05 04:17:20|86134.6|86084.6|86134.1|86084.1|86134.7|86084.7|86133.1|86083.1|16
1628137050000|2021-08-05 04:17:30|86133.2|86083.2|86133.7|86083.7|86134|86084|86133.1|86083.1|14
1628137060000|2021-08-05 04:17:40|86133|86083|86134|86084|86135|86085|86132.7|86082.7|18
1628137070000|2021-08-05 04:17:50|86134.1|86084.1|86132.1|86082.1|86134.6|86084.6|86132.1|86082.1|21
1628137080000|2021-08-05 04:18:00|86132.6|86082.6|86135.2|86085.2|86135.6|86085.6|86132|86082|23
1628137090000|2021-08-05 04:18:10|86134.9|86084.9|86135.4|86085.4|86135.5|86085.5|86134.9|86084.9|9
1628137100000|2021-08-05 04:18:20|86135.3|86085.3|86135.8|86085.8|86135.8|86085.8|86135.2|86085.2|7
1628137110000|2021-08-05 04:18:30|86135.7|86085.7|86135.2|86085.2|86136.3|86086.3|86135.1|86085.1|5
1628137120000|2021-08-05 04:18:40|86135.6|86085.6|86134.3|86084.3|86136|86086|86134.2|86084.2|15
1628137130000|2021-08-05 04:18:50|86134.4|86084.4|86133.2|86083.2|86136.5|86086.5|86132.8|86082.8|15
1628137140000|2021-08-05 04:19:00|86134.1|86084.1|86135|86085|86135|86085|86134|86084|14
1628137150000|2021-08-05 04:19:10|86136|86086|86135.8|86085.8|86136.2|86086.2|86135.4|86085.4|8
1628137160000|2021-08-05 04:19:20|86136.4|86086.4|86133.5|86083.5|86136.4|86086.4|86133.5|86083.5|11
1628137170000|2021-08-05 04:19:30|86133.9|86083.9|86134.4|86084.4|86136|86086|86132|86082|14
1628137180000|2021-08-05 04:19:40|86133.6|86083.6|86133.8|86083.8|86133.8|86083.8|86131.6|86081.6|25
1628137190000|2021-08-05 04:19:50|86133.4|86083.4|86133.4|86083.4|86136|86086|86132.8|86082.8|17
1628137200000|2021-08-05 04:20:00|86133.5|86083.5|86133.5|86083.5|86134.6|86084.6|86132.4|86082.4|10
1628137210000|2021-08-05 04:20:10|86133.4|86083.4|86134.1|86084.1|86134.3|86084.3|86133.1|86083.1|13
1628137220000|2021-08-05 04:20:20|86134.3|86084.3|86134.3|86084.3|86134.3|86084.3|86133.7|86083.7|8
1628137230000|2021-08-05 04:20:30|86134.2|86084.2|86133.7|86083.7|86134.6|86084.6|86132.6|86082.6|10
1628137240000|2021-08-05 04:20:40|86133.9|86083.9|86134.3|86084.3|86134.7|86084.7|86133.8|86083.8|9
1628137250000|2021-08-05 04:20:50|86133.8|86083.8|86134|86084|86134.9|86084.9|86132.6|86082.6|9
1628137260000|2021-08-05 04:21:00|86134.2|86084.2|86133.7|86083.7|86134.4|86084.4|86133.7|86083.7|11
1628137270000|2021-08-05 04:21:10|86134.1|86084.1|86133.1|86083.1|86134.1|86084.1|86132.7|86082.7|14
1628137280000|2021-08-05 04:21:20|86133.2|86083.2|86133.2|86083.2|86134|86084|86132.6|86082.6|15
1628137290000|2021-08-05 04:21:30|86132.7|86082.7|86134.4|86084.4|86134.4|86084.4|86132.7|86082.7|9
1628137300000|2021-08-05 04:21:40|86134|86084|86135|86085|86135.5|86085.5|86134|86084|15
1628137310000|2021-08-05 04:21:50|86134.8|86084.8|86135.1|86085.1|86135.5|86085.5|86134.8|86084.8|15
1628137320000|2021-08-05 04:22:00|86135|86085|86129.1|86079.1|86135|86085|86127.5|86077.5|32
1628137330000|2021-08-05 04:22:10|86129.8|86079.8|86129.1|86079.1|86130.6|86080.6|86129.1|86079.1|22
1628137340000|2021-08-05 04:22:20|86129.4|86079.4|86130|86080|86130|86080|86129|86079|13
1628137350000|2021-08-05 04:22:30|86128.9|86078.9|86130.3|86080.3|86131.1|86081.1|86128.9|86078.9|20
1628137360000|2021-08-05 04:22:40|86131.3|86081.3|86129.7|86079.7|86131.3|86081.3|86129.7|86079.7|14
1628137370000|2021-08-05 04:22:50|86130.1|86080.1|86129.8|86079.8|86130.4|86080.4|86128.5|86078.5|12
1628137380000|2021-08-05 04:23:00|86129.7|86079.7|86126.8|86076.8|86129.7|86079.7|86126.4|86076.4|22
1628137390000|2021-08-05 04:23:10|86126.6|86076.6|86128.6|86078.6|86128.6|86078.6|86126.5|86076.5|10
1628137400000|2021-08-05 04:23:20|86128.4|86078.4|86129.9|86079.9|86130|86080|86128.3|86078.3|14
1628137410000|2021-08-05 04:23:30|86130.1|86080.1|86130.1|86080.1|86130.7|86080.7|86129.6|86079.6|24
1628137420000|2021-08-05 04:23:40|86130.2|86080.2|86130.5|86080.5|86130.9|86080.9|86130|86080|14
1628137430000|2021-08-05 04:23:50|86130.6|86080.6|86130.2|86080.2|86130.6|86080.6|86130.2|86080.2|14
1628137440000|2021-08-05 04:24:00|86130.7|86080.7|86128.7|86078.7|86130.8|86080.8|86128.4|86078.4|27
1628137450000|2021-08-05 04:24:10|86128.3|86078.3|86129|86079|86129.3|86079.3|86127.5|86077.5|16
1628137460000|2021-08-05 04:24:20|86129.1|86079.1|86129.6|86079.6|86130.3|86080.3|86128|86078|14
1628137470000|2021-08-05 04:24:30|86130.1|86080.1|86128.9|86078.9|86130.1|86080.1|86128.2|86078.2|14
1628137480000|2021-08-05 04:24:40|86128.7|86078.7|86128.2|86078.2|86128.7|86078.7|86127.8|86077.8|13
1628137490000|2021-08-05 04:24:50|86128|86078|86126.2|86076.2|86128|86078|86125.5|86075.5|13
1628137500000|2021-08-05 04:25:00|86125.8|86075.8|86125.6|86075.6|86126.1|86076.1|86125|86075|10
1628137510000|2021-08-05 04:25:10|86125.8|86075.8|86128.6|86078.6|86128.6|86078.6|86125.8|86075.8|12
1628137520000|2021-08-05 04:25:20|86128.8|86078.8|86130.2|86080.2|86130.8|86080.8|86128.8|86078.8|7
1628137530000|2021-08-05 04:25:30|86130|86080|86127.4|86077.4|86130.3|86080.3|86127.1|86077.1|15
1628137540000|2021-08-05 04:25:40|86127.1|86077.1|86127.5|86077.5|86128|86078|86127.1|86077.1|10
1628137550000|2021-08-05 04:25:50|86127.8|86077.8|86129.8|86079.8|86130.1|86080.1|86127.7|86077.7|23
1628137560000|2021-08-05 04:26:00|86129.9|86079.9|86131.2|86081.2|86131.2|86081.2|86129.5|86079.5|12
1628137570000|2021-08-05 04:26:10|86131|86081|86128.7|86078.7|86131|86081|86128.4|86078.4|15
1628137580000|2021-08-05 04:26:20|86128.8|86078.8|86128.3|86078.3|86129|86079|86128.2|86078.2|6
1628137590000|2021-08-05 04:26:30|86128.8|86078.8|86128.4|86078.4|86128.9|86078.9|86128.4|86078.4|13
1628137600000|2021-08-05 04:26:40|86128.6|86078.6|86127.2|86077.2|86129.1|86079.1|86126.5|86076.5|20
1628137610000|2021-08-05 04:26:50|86127.3|86077.3|86129|86079|86129|86079|86126.1|86076.1|21
1628137620000|2021-08-05 04:27:00|86128.6|86078.6|86128.6|86078.6|86129|86079|86126.6|86076.6|21
1628137630000|2021-08-05 04:27:10|86128.7|86078.7|86128.6|86078.6|86129.8|86079.8|86128.6|86078.6|20
1628137640000|2021-08-05 04:27:20|86129|86079|86126.6|86076.6|86129.1|86079.1|86126.2|86076.2|19
1628137650000|2021-08-05 04:27:30|86127.1|86077.1|86124.5|86074.5|86127.1|86077.1|86124|86074|21
1628137660000|2021-08-05 04:27:40|86124.9|86074.9|86126.6|86076.6|86127.2|86077.2|86124.8|86074.8|9
1628137670000|2021-08-05 04:27:50|86126.7|86076.7|86125.5|86075.5|86126.7|86076.7|86125.3|86075.3|4
1628137680000|2021-08-05 04:28:00|86125.8|86075.8|86125.3|86075.3|86125.8|86075.8|86124.5|86074.5|14
1628137690000|2021-08-05 04:28:10|86125|86075|86125.7|86075.7|86125.7|86075.7|86125|86075|10
1628137700000|2021-08-05 04:28:20|86125.6|86075.6|86123.5|86073.5|86126|86076|86123.2|86073.2|26
1628137710000|2021-08-05 04:28:30|86123.7|86073.7|86125.7|86075.7|86126|86076|86123.7|86073.7|10
1628137720000|2021-08-05 04:28:40|86125.6|86075.6|86125.2|86075.2|86125.6|86075.6|86125.1|86075.1|8
1628137730000|2021-08-05 04:28:50|86124.9|86074.9|86125.6|86075.6|86126|86076|86124.5|86074.5|18
1628137740000|2021-08-05 04:29:00|86125.5|86075.5|86122.2|86072.2|86126.2|86076.2|86122|86072|20
1628137750000|2021-08-05 04:29:10|86122.1|86072.1|86123.1|86073.1|86123.7|86073.7|86121.6|86071.6|11
1628137760000|2021-08-05 04:29:20|86122.4|86072.4|86125.4|86075.4|86125.4|86075.4|86121.4|86071.4|16
1628137770000|2021-08-05 04:29:30|86125.2|86075.2|86123.8|86073.8|86125.5|86075.5|86123.5|86073.5|14
1628137780000|2021-08-05 04:29:40|86123.6|86073.6|86123.4|86073.4|86124|86074|86123|86073|15
1628137790000|2021-08-05 04:29:50|86123.3|86073.3|86125|86075|86125|86075|86122.6|86072.6|19
1628137800000|2021-08-05 04:30:00|86125.3|86075.3|86126.5|86076.5|86129.7|86079.7|86125.1|86075.1|35
1628137810000|2021-08-05 04:30:10|86126.6|86076.6|86126.7|86076.7|86128.1|86078.1|86126.2|86076.2|20
1628137820000|2021-08-05 04:30:20|86126.3|86076.3|86125.9|86075.9|86127.5|86077.5|86125.9|86075.9|15
1628137830000|2021-08-05 04:30:30|86125.8|86075.8|86126.4|86076.4|86126.5|86076.5|86125.1|86075.1|18
1628137840000|2021-08-05 04:30:40|86126.5|86076.5|86125.9|86075.9|86126.5|86076.5|86125.8|86075.8|12
1628137850000|2021-08-05 04:30:50|86125.5|86075.5|86126.5|86076.5|86126.7|86076.7|86125.4|86075.4|15
1628137860000|2021-08-05 04:31:00|86126.2|86076.2|86125.9|86075.9|86126.6|86076.6|86125.9|86075.9|13
1628137870000|2021-08-05 04:31:10|86126|86076|86126|86076|86126.2|86076.2|86125.3|86075.3|19
1628137880000|2021-08-05 04:31:20|86125.7|86075.7|86125.2|86075.2|86126.3|86076.3|86125.2|86075.2|12
1628137890000|2021-08-05 04:31:30|86125.3|86075.3|86126.2|86076.2|86126.6|86076.6|86125.2|86075.2|28
1628137900000|2021-08-05 04:31:40|86126.1|86076.1|86127|86077|86127|86077|86124.8|86074.8|26
1628137910000|2021-08-05 04:31:50|86126.9|86076.9|86126.2|86076.2|86127.1|86077.1|86126.2|86076.2|11
1628137920000|2021-08-05 04:32:00|86125.9|86075.9|86129.5|86079.5|86129.6|86079.6|86125.9|86075.9|29
1628137930000|2021-08-05 04:32:10|86129.7|86079.7|86129.4|86079.4|86130.1|86080.1|86129.3|86079.3|19
1628137940000|2021-08-05 04:32:20|86129.9|86079.9|86129.7|86079.7|86129.9|86079.9|86128.9|86078.9|15
1628137950000|2021-08-05 04:32:30|86129.5|86079.5|86129.8|86079.8|86129.8|86079.8|86128.4|86078.4|12
1628137960000|2021-08-05 04:32:40|86130.2|86080.2|86128.9|86078.9|86131|86081|86128.7|86078.7|21
1628137970000|2021-08-05 04:32:50|86128.8|86078.8|86127.4|86077.4|86129|86079|86127.3|86077.3|15
1628137980000|2021-08-05 04:33:00|86127.5|86077.5|86128.8|86078.8|86128.8|86078.8|86127.5|86077.5|6
1628137990000|2021-08-05 04:33:10|86128.2|86078.2|86127.2|86077.2|86128.2|86078.2|86126.5|86076.5|17
1628138000000|2021-08-05 04:33:20|86127.3|86077.3|86127.8|86077.8|86128|86078|86127.2|86077.2|17
1628138010000|2021-08-05 04:33:30|86127.9|86077.9|86126.7|86076.7|86127.9|86077.9|86126|86076|22
1628138020000|2021-08-05 04:33:40|86126.6|86076.6|86125.9|86075.9|86127.6|86077.6|86125.4|86075.4|12
1628138030000|2021-08-05 04:33:50|86126.3|86076.3|86126.3|86076.3|86126.3|86076.3|86125.3|86075.3|10
1628138040000|2021-08-05 04:34:00|86126.2|86076.2|86125.7|86075.7|86126.9|86076.9|86125.7|86075.7|17
1628138050000|2021-08-05 04:34:10|86125.9|86075.9|86126.9|86076.9|86127.4|86077.4|86125|86075|20
1628138060000|2021-08-05 04:34:20|86126.8|86076.8|86126.6|86076.6|86127.4|86077.4|86125.5|86075.5|11
1628138070000|2021-08-05 04:34:30|86126.8|86076.8|86126.9|86076.9|86127.4|86077.4|86125.7|86075.7|12
1628138080000|2021-08-05 04:34:40|86127.2|86077.2|86128.1|86078.1|86128.1|86078.1|86126.8|86076.8|16
1628138090000|2021-08-05 04:34:50|86127.9|86077.9|86129.8|86079.8|86129.8|86079.8|86127.8|86077.8|15
1628138100000|2021-08-05 04:35:00|86129.6|86079.6|86129.8|86079.8|86130.4|86080.4|86129.1|86079.1|17
1628138110000|2021-08-05 04:35:10|86130.1|86080.1|86130.6|86080.6|86130.8|86080.8|86129.8|86079.8|9
1628138120000|2021-08-05 04:35:20|86130.5|86080.5|86130.3|86080.3|86131.7|86081.7|86129.2|86079.2|10
1628138130000|2021-08-05 04:35:30|86130|86080|86130.7|86080.7|86130.7|86080.7|86129.6|86079.6|8
1628138140000|2021-08-05 04:35:40|86130.4|86080.4|86130.8|86080.8|86130.9|86080.9|86130.3|86080.3|7
1628138150000|2021-08-05 04:35:50|86130.9|86080.9|86133|86083|86133.1|86083.1|86130.9|86080.9|16
1628138160000|2021-08-05 04:36:00|86133.1|86083.1|86133.4|86083.4|86133.4|86083.4|86131.5|86081.5|11
1628138170000|2021-08-05 04:36:10|86133.2|86083.2|86133.2|86083.2|86133.9|86083.9|86132.1|86082.1|11
1628138180000|2021-08-05 04:36:20|86133.3|86083.3|86132.8|86082.8|86134.7|86084.7|86132.7|86082.7|29
1628138190000|2021-08-05 04:36:30|86132.7|86082.7|86132.5|86082.5|86133.3|86083.3|86131.5|86081.5|19
1628138200000|2021-08-05 04:36:40|86132.7|86082.7|86133.7|86083.7|86134.3|86084.3|86132.4|86082.4|18
1628138210000|2021-08-05 04:36:50|86134|86084|86132.6|86082.6|86134.2|86084.2|86131.7|86081.7|22
1628138220000|2021-08-05 04:37:00|86132.8|86082.8|86133.5|86083.5|86133.5|86083.5|86130.9|86080.9|12
1628138230000|2021-08-05 04:37:10|86133.4|86083.4|86132.7|86082.7|86133.4|86083.4|86131.1|86081.1|11
1628138240000|2021-08-05 04:37:20|86133.1|86083.1|86131|86081|86133.2|86083.2|86129.9|86079.9|19
1628138250000|2021-08-05 04:37:30|86131.3|86081.3|86134.2|86084.2|86134.3|86084.3|86130.1|86080.1|23
1628138260000|2021-08-05 04:37:40|86134.6|86084.6|86134.4|86084.4|86135|86085|86134.1|86084.1|20
1628138270000|2021-08-05 04:37:50|86134.5|86084.5|86138.2|86088.2|86138.2|86088.2|86134.5|86084.5|19
1628138280000|2021-08-05 04:38:00|86138.3|86088.3|86137.6|86087.6|86138.3|86088.3|86136.7|86086.7|18
1628138290000|2021-08-05 04:38:10|86138.2|86088.2|86137.8|86087.8|86138.2|86088.2|86137.1|86087.1|18
1628138300000|2021-08-05 04:38:20|86137.7|86087.7|86138.1|86088.1|86138.8|86088.8|86137.7|86087.7|13
1628138310000|2021-08-05 04:38:30|86136.8|86086.8|86134.3|86084.3|86140.2|86090.2|86134.1|86084.1|28
1628138320000|2021-08-05 04:38:40|86134.2|86084.2|86133.7|86083.7|86135|86085|86133.3|86083.3|20
1628138330000|2021-08-05 04:38:50|86134|86084|86132.7|86082.7|86134.3|86084.3|86132.6|86082.6|25
1628138340000|2021-08-05 04:39:00|86132.8|86082.8|86132.7|86082.7|86133.5|86083.5|86132.1|86082.1|16
1628138350000|2021-08-05 04:39:10|86132.8|86082.8|86132.6|86082.6|86133.2|86083.2|86132.2|86082.2|20
1628138360000|2021-08-05 04:39:20|86132.7|86082.7|86132.1|86082.1|86132.7|86082.7|86131.7|86081.7|17
1628138370000|2021-08-05 04:39:30|86131.6|86081.6|86133.6|86083.6|86133.7|86083.7|86131.6|86081.6|23
1628138380000|2021-08-05 04:39:40|86133.7|86083.7|86133.5|86083.5|86134.2|86084.2|86132.4|86082.4|19
1628138390000|2021-08-05 04:39:50|86133.8|86083.8|86133.6|86083.6|86134.1|86084.1|86133.1|86083.1|17
1628138400000|2021-08-05 04:40:00|86133.7|86083.7|86134.3|86084.3|86134.4|86084.4|86133.3|86083.3|11
1628138410000|2021-08-05 04:40:10|86134.1|86084.1|86132.8|86082.8|86134.9|86084.9|86132.1|86082.1|16
1628138420000|2021-08-05 04:40:20|86132.7|86082.7|86132.9|86082.9|86133.2|86083.2|86131.4|86081.4|22
1628138430000|2021-08-05 04:40:30|86133|86083|86132.1|86082.1|86134|86084|86131.5|86081.5|35
1628138440000|2021-08-05 04:40:40|86132.3|86082.3|86132.7|86082.7|86132.8|86082.8|86131|86081|11
1628138450000|2021-08-05 04:40:50|86132.6|86082.6|86130.5|86080.5|86132.6|86082.6|86130.5|86080.5|8
1628138460000|2021-08-05 04:41:00|86130.8|86080.8|86131.3|86081.3|86131.5|86081.5|86129.4|86079.4|17
1628138470000|2021-08-05 04:41:10|86131.4|86081.4|86129.8|86079.8|86133.1|86083.1|86129.3|86079.3|24
1628138480000|2021-08-05 04:41:20|86131.9|86081.9|86129.6|86079.6|86133|86083|86129.6|86079.6|39
1628138490000|2021-08-05 04:41:30|86130.1|86080.1|86130.8|86080.8|86131.2|86081.2|86129.1|86079.1|9
1628138500000|2021-08-05 04:41:40|86130.5|86080.5|86131.2|86081.2|86131.9|86081.9|86130.5|86080.5|21
1628138510000|2021-08-05 04:41:50|86131.5|86081.5|86130.4|86080.4|86131.9|86081.9|86128.8|86078.8|14
1628138520000|2021-08-05 04:42:00|86130.7|86080.7|86131.1|86081.1|86131.1|86081.1|86129.1|86079.1|11
1628138530000|2021-08-05 04:42:10|86131.4|86081.4|86130.2|86080.2|86131.6|86081.6|86130.2|86080.2|13
1628138540000|2021-08-05 04:42:20|86130.4|86080.4|86134.4|86084.4|86135|86085|86129.9|86079.9|18
1628138550000|2021-08-05 04:42:30|86133.7|86083.7|86136.7|86086.7|86137|86087|86133.7|86083.7|19
1628138560000|2021-08-05 04:42:40|86136.6|86086.6|86135.1|86085.1|86137.7|86087.7|86135.1|86085.1|25
1628138570000|2021-08-05 04:42:50|86135.4|86085.4|86135.5|86085.5|86136.5|86086.5|86135.1|86085.1|12
1628138580000|2021-08-05 04:43:00|86136.1|86086.1|86134.5|86084.5|86136.3|86086.3|86134.5|86084.5|12
1628138590000|2021-08-05 04:43:10|86135.1|86085.1|86136.4|86086.4|86137.1|86087.1|86135|86085|11
1628138600000|2021-08-05 04:43:20|86136.3|86086.3|86136.6|86086.6|86136.8|86086.8|86135.6|86085.6|10
1628138610000|2021-08-05 04:43:30|86136.2|86086.2|86135.1|86085.1|86136.6|86086.6|86134.5|86084.5|11
1628138620000|2021-08-05 04:43:40|86135.5|86085.5|86137.9|86087.9|86138.1|86088.1|86135.3|86085.3|15
1628138630000|2021-08-05 04:43:50|86138.4|86088.4|86138|86088|86138.9|86088.9|86137.8|86087.8|27
1628138640000|2021-08-05 04:44:00|86138.6|86088.6|86138.2|86088.2|86138.8|86088.8|86136.5|86086.5|16
1628138650000|2021-08-05 04:44:10|86139.3|86089.3|86138.5|86088.5|86139.5|86089.5|86137.6|86087.6|16
1628138660000|2021-08-05 04:44:20|86138.4|86088.4|86138.7|86088.7|86139|86089|86138.1|86088.1|20
1628138670000|2021-08-05 04:44:30|86138.1|86088.1|86138.3|86088.3|86139.7|86089.7|86137.9|86087.9|21
1628138680000|2021-08-05 04:44:40|86138.8|86088.8|86138.6|86088.6|86139.5|86089.5|86138.1|86088.1|23
1628138690000|2021-08-05 04:44:50|86138.5|86088.5|86138.1|86088.1|86139.7|86089.7|86137.4|86087.4|29
1628138700000|2021-08-05 04:45:00|86138.3|86088.3|86138.7|86088.7|86140|86090|86137.4|86087.4|20
1628138710000|2021-08-05 04:45:10|86140.3|86090.3|86141.3|86091.3|86143.1|86093.1|86139.5|86089.5|28
1628138720000|2021-08-05 04:45:20|86140.8|86090.8|86135.8|86085.8|86141.5|86091.5|86135.8|86085.8|21
1628138730000|2021-08-05 04:45:30|86139.8|86089.8|86138.1|86088.1|86139.8|86089.8|86136.2|86086.2|25
1628138740000|2021-08-05 04:45:40|86137.7|86087.7|86138.3|86088.3|86139.6|86089.6|86137.4|86087.4|19
1628138750000|2021-08-05 04:45:50|86139.1|86089.1|86138.2|86088.2|86139.1|86089.1|86137.6|86087.6|13
1628138760000|2021-08-05 04:46:00|86138|86088|86137.8|86087.8|86140.2|86090.2|86137.2|86087.2|18
1628138770000|2021-08-05 04:46:10|86138.2|86088.2|86137.3|86087.3|86139.2|86089.2|86136.8|86086.8|17
1628138780000|2021-08-05 04:46:20|86137.9|86087.9|86139.2|86089.2|86139.5|86089.5|86137.3|86087.3|8
1628138790000|2021-08-05 04:46:30|86139.3|86089.3|86137.4|86087.4|86139.6|86089.6|86137.4|86087.4|15
1628138800000|2021-08-05 04:46:40|86137.8|86087.8|86138.9|86088.9|86138.9|86088.9|86137.3|86087.3|9
1628138810000|2021-08-05 04:46:50|86136.7|86086.7|86137.7|86087.7|86139.4|86089.4|86136.7|86086.7|18
1628138820000|2021-08-05 04:47:00|86138.3|86088.3|86140.2|86090.2|86140.9|86090.9|86137.3|86087.3|15
1628138830000|2021-08-05 04:47:10|86140.7|86090.7|86140.4|86090.4|86141.9|86091.9|86139.9|86089.9|18
1628138840000|2021-08-05 04:47:20|86140.3|86090.3|86138.7|86088.7|86141.4|86091.4|86138.7|86088.7|16
1628138850000|2021-08-05 04:47:30|86139|86089|86138.6|86088.6|86140.1|86090.1|86138.6|86088.6|9
1628138860000|2021-08-05 04:47:40|86139.3|86089.3|86137.9|86087.9|86139.8|86089.8|86137.9|86087.9|15
1628138870000|2021-08-05 04:47:50|86138.1|86088.1|86137.8|86087.8|86139.4|86089.4|86136.9|86086.9|8
1628138880000|2021-08-05 04:48:00|86138.1|86088.1|86137.7|86087.7|86138.9|86088.9|86137.6|86087.6|15
1628138890000|2021-08-05 04:48:10|86138|86088|86138.9|86088.9|86139.4|86089.4|86137|86087|14
1628138900000|2021-08-05 04:48:20|86140.7|86090.7|86138.6|86088.6|86141|86091|86137.2|86087.2|22
1628138910000|2021-08-05 04:48:30|86138.8|86088.8|86139.6|86089.6|86139.6|86089.6|86138.8|86088.8|6
1628138920000|2021-08-05 04:48:40|86139.5|86089.5|86140|86090|86142.6|86092.6|86137.8|86087.8|22
1628138930000|2021-08-05 04:48:50|86139.5|86089.5|86143.6|86093.6|86143.6|86093.6|86139.5|86089.5|9
1628138940000|2021-08-05 04:49:00|86143|86093|86142.9|86092.9|86143.5|86093.5|86140.9|86090.9|21
1628138950000|2021-08-05 04:49:10|86143|86093|86140|86090|86143|86093|86137.6|86087.6|18
1628138960000|2021-08-05 04:49:20|86138.2|86088.2|86140.4|86090.4|86141.3|86091.3|86138.2|86088.2|11
1628138970000|2021-08-05 04:49:30|86140.5|86090.5|86139.7|86089.7|86141.2|86091.2|86138.6|86088.6|21
1628138980000|2021-08-05 04:49:40|86140.2|86090.2|86137.3|86087.3|86140.2|86090.2|86137.1|86087.1|13
1628138990000|2021-08-05 04:49:50|86137.6|86087.6|86139.4|86089.4|86139.7|86089.7|86137.4|86087.4|10
1628139000000|2021-08-05 04:50:00|86139.5|86089.5|86137.1|86087.1|86139.6|86089.6|86136.5|86086.5|10
1628139010000|2021-08-05 04:50:10|86138.9|86088.9|86138.8|86088.8|86139.1|86089.1|86137.4|86087.4|14
1628139020000|2021-08-05 04:50:20|86138.7|86088.7|86142.3|86092.3|86142.3|86092.3|86138|86088|33
1628139030000|2021-08-05 04:50:30|86142|86092|86139|86089|86142.1|86092.1|86137|86087|18
1628139040000|2021-08-05 04:50:40|86138.8|86088.8|86139.5|86089.5|86139.5|86089.5|86138.8|86088.8|7
1628139050000|2021-08-05 04:50:50|86139.8|86089.8|86139.7|86089.7|86140.8|86090.8|86139.4|86089.4|13
1628139060000|2021-08-05 04:51:00|86139.8|86089.8|86139.4|86089.4|86140.1|86090.1|86139.4|86089.4|7
1628139070000|2021-08-05 04:51:10|86140.7|86090.7|86139.8|86089.8|86140.7|86090.7|86137.6|86087.6|20
1628139080000|2021-08-05 04:51:20|86140|86090|86135.8|86085.8|86141.3|86091.3|86135.3|86085.3|24
1628139090000|2021-08-05 04:51:30|86135.5|86085.5|86135.4|86085.4|86136.5|86086.5|86135.1|86085.1|18
1628139100000|2021-08-05 04:51:40|86135.3|86085.3|86136.1|86086.1|86136.3|86086.3|86134.7|86084.7|11
1628139110000|2021-08-05 04:51:50|86135.5|86085.5|86137.3|86087.3|86137.3|86087.3|86135.5|86085.5|4
1628139120000|2021-08-05 04:52:00|86137.4|86087.4|86138.8|86088.8|86138.8|86088.8|86136.6|86086.6|6
1628139130000|2021-08-05 04:52:10|86138.7|86088.7|86135.4|86085.4|86138.8|86088.8|86134.4|86084.4|16
1628139140000|2021-08-05 04:52:20|86134.7|86084.7|86135.3|86085.3|86135.9|86085.9|86133.2|86083.2|25
1628139150000|2021-08-05 04:52:30|86135.2|86085.2|86136.7|86086.7|86136.8|86086.8|86135.1|86085.1|14
1628139160000|2021-08-05 04:52:40|86136.5|86086.5|86132.9|86082.9|86136.5|86086.5|86132.6|86082.6|22
1628139170000|2021-08-05 04:52:50|86133.5|86083.5|86134.6|86084.6|86134.6|86084.6|86133.2|86083.2|29
1628139180000|2021-08-05 04:53:00|86134.7|86084.7|86133.7|86083.7|86134.7|86084.7|86133.3|86083.3|17
1628139190000|2021-08-05 04:53:10|86133.8|86083.8|86133|86083|86135.1|86085.1|86132.2|86082.2|22
1628139200000|2021-08-05 04:53:20|86133.4|86083.4|86132.5|86082.5|86133.5|86083.5|86130.3|86080.3|24
1628139210000|2021-08-05 04:53:30|86132.1|86082.1|86130.1|86080.1|86132.1|86082.1|86129.1|86079.1|17
1628139220000|2021-08-05 04:53:40|86130.2|86080.2|86128.6|86078.6|86130.2|86080.2|86128.4|86078.4|9
1628139230000|2021-08-05 04:53:50|86129|86079|86130.7|86080.7|86131|86081|86129|86079|12
1628139240000|2021-08-05 04:54:00|86130.6|86080.6|86129.4|86079.4|86130.9|86080.9|86128.4|86078.4|23
1628139250000|2021-08-05 04:54:10|86129.9|86079.9|86129.7|86079.7|86131.4|86081.4|86129.5|86079.5|10
1628139260000|2021-08-05 04:54:20|86130.5|86080.5|86129.8|86079.8|86132|86082|86129.5|86079.5|14
1628139270000|2021-08-05 04:54:30|86130.6|86080.6|86128.6|86078.6|86131.2|86081.2|86128.1|86078.1|17
1628139280000|2021-08-05 04:54:40|86128.9|86078.9|86129.7|86079.7|86129.7|86079.7|86128.2|86078.2|17
1628139290000|2021-08-05 04:54:50|86129.9|86079.9|86130.4|86080.4|86131.1|86081.1|86129.9|86079.9|15
1628139300000|2021-08-05 04:55:00|86130.2|86080.2|86133.6|86083.6|86134|86084|86130.2|86080.2|16
1628139310000|2021-08-05 04:55:10|86136.3|86086.3|86130.5|86080.5|86136.3|86086.3|86130.2|86080.2|13
1628139320000|2021-08-05 04:55:20|86130.7|86080.7|86130.8|86080.8|86131.5|86081.5|86129.4|86079.4|15
1628139330000|2021-08-05 04:55:30|86131.4|86081.4|86130.1|86080.1|86131.5|86081.5|86130.1|86080.1|12
1628139340000|2021-08-05 04:55:40|86130.3|86080.3|86132.1|86082.1|86132.1|86082.1|86130.3|86080.3|15
1628139350000|2021-08-05 04:55:50|86131.9|86081.9|86128.7|86078.7|86132.4|86082.4|86128.3|86078.3|27
1628139360000|2021-08-05 04:56:00|86129|86079|86128.7|86078.7|86130.1|86080.1|86128.3|86078.3|28
1628139370000|2021-08-05 04:56:10|86128.3|86078.3|86130.9|86080.9|86131.3|86081.3|86126.6|86076.6|30
1628139380000|2021-08-05 04:56:20|86130.7|86080.7|86132|86082|86132.8|86082.8|86130.7|86080.7|25
1628139390000|2021-08-05 04:56:30|86131.7|86081.7|86131.5|86081.5|86132|86082|86130.4|86080.4|16
1628139400000|2021-08-05 04:56:40|86131.7|86081.7|86130.6|86080.6|86131.7|86081.7|86130.4|86080.4|13
1628139410000|2021-08-05 04:56:50|86131.1|86081.1|86130.7|86080.7|86132.2|86082.2|86128.9|86078.9|15
1628139420000|2021-08-05 04:57:00|86131.4|86081.4|86130.8|86080.8|86132.8|86082.8|86129.6|86079.6|20
1628139430000|2021-08-05 04:57:10|86131.2|86081.2|86129.9|86079.9|86132|86082|86129.4|86079.4|21
1628139440000|2021-08-05 04:57:20|86130|86080|86130.7|86080.7|86130.8|86080.8|86129.2|86079.2|16
1628139450000|2021-08-05 04:57:30|86128.8|86078.8|86129.4|86079.4|86130.7|86080.7|86128.4|86078.4|16
1628139460000|2021-08-05 04:57:40|86129.5|86079.5|86128.3|86078.3|86130.2|86080.2|86128.1|86078.1|12
1628139470000|2021-08-05 04:57:50|86129.2|86079.2|86131.1|86081.1|86131.1|86081.1|86128.6|86078.6|21
1628139480000|2021-08-05 04:58:00|86130.9|86080.9|86128|86078|86130.9|86080.9|86127.3|86077.3|29
1628139490000|2021-08-05 04:58:10|86128.3|86078.3|86128.8|86078.8|86129.3|86079.3|86127.1|86077.1|19
1628139500000|2021-08-05 04:58:20|86128.4|86078.4|86127.7|86077.7|86129.3|86079.3|86126.9|86076.9|25
1628139510000|2021-08-05 04:58:30|86127.2|86077.2|86126|86076|86127.5|86077.5|86126|86076|24
1628139520000|2021-08-05 04:58:40|86124.6|86074.6|86125.4|86075.4|86126.4|86076.4|86124.6|86074.6|18
1628139530000|2021-08-05 04:58:50|86125.5|86075.5|86126.9|86076.9|86128|86078|86125.5|86075.5|23
1628139540000|2021-08-05 04:59:00|86127.5|86077.5|86128.4|86078.4|86129.9|86079.9|86127.2|86077.2|32
1628139550000|2021-08-05 04:59:10|86127.9|86077.9|86128.5|86078.5|86128.7|86078.7|86126.4|86076.4|26
1628139560000|2021-08-05 04:59:20|86128.6|86078.6|86128.4|86078.4|86129.9|86079.9|86128.4|86078.4|17
1628139570000|2021-08-05 04:59:30|86129.1|86079.1|86127.8|86077.8|86129.5|86079.5|86127.2|86077.2|22
1628139580000|2021-08-05 04:59:40|86127.5|86077.5|86128.8|86078.8|86131.9|86081.9|86126.9|86076.9|34
1628139590000|2021-08-05 04:59:50|86128.6|86078.6|86128.5|86078.5|86129.9|86079.9|86126.6|86076.6|43
1628139600000|2021-08-05 05:00:00|86128.7|86078.7|86128.2|86078.2|86130.2|86080.2|86127.2|86077.2|55
1628139610000|2021-08-05 05:00:10|86128.4|86078.4|86120.9|86070.9|86130.2|86080.2|86120.5|86070.5|39
1628139620000|2021-08-05 05:00:20|86121.3|86071.3|86122.9|86072.9|86124.2|86074.2|86120.6|86070.6|43
1628139630000|2021-08-05 05:00:30|86123|86073|86124.6|86074.6|86124.6|86074.6|86122.5|86072.5|27
1628139640000|2021-08-05 05:00:40|86124.7|86074.7|86124.5|86074.5|86125.1|86075.1|86124.2|86074.2|22
1628139650000|2021-08-05 05:00:50|86124.6|86074.6|86121.3|86071.3|86124.6|86074.6|86121|86071|28
1628139660000|2021-08-05 05:01:00|86121.4|86071.4|86121.9|86071.9|86122|86072|86119.7|86069.7|25
1628139670000|2021-08-05 05:01:10|86123.2|86073.2|86121.8|86071.8|86123.2|86073.2|86121.8|86071.8|20
1628139680000|2021-08-05 05:01:20|86122.1|86072.1|86123.1|86073.1|86123.3|86073.3|86121.4|86071.4|15
1628139690000|2021-08-05 05:01:30|86122.8|86072.8|86122.6|86072.6|86122.8|86072.8|86122.2|86072.2|11
1628139700000|2021-08-05 05:01:40|86121.9|86071.9|86122.2|86072.2|86123.1|86073.1|86121.9|86071.9|14
1628139710000|2021-08-05 05:01:50|86122.1|86072.1|86121.2|86071.2|86123.4|86073.4|86121.2|86071.2|17
1628139720000|2021-08-05 05:02:00|86121.4|86071.4|86121.8|86071.8|86122.8|86072.8|86120.2|86070.2|29
1628139730000|2021-08-05 05:02:10|86122.7|86072.7|86120.8|86070.8|86122.7|86072.7|86119.5|86069.5|34
1628139740000|2021-08-05 05:02:20|86120.4|86070.4|86117.1|86067.1|86120.5|86070.5|86117.1|86067.1|24
1628139750000|2021-08-05 05:02:30|86117.6|86067.6|86117|86067|86119.2|86069.2|86116.7|86066.7|21
1628139760000|2021-08-05 05:02:40|86116.7|86066.7|86116.7|86066.7|86117.5|86067.5|86116.7|86066.7|10
1628139770000|2021-08-05 05:02:50|86116.8|86066.8|86118.1|86068.1|86118.8|86068.8|86116.8|86066.8|27
1628139780000|2021-08-05 05:03:00|86117.9|86067.9|86120.3|86070.3|86120.9|86070.9|86117.1|86067.1|36
1628139790000|2021-08-05 05:03:10|86120.6|86070.6|86119.2|86069.2|86120.6|86070.6|86118.1|86068.1|26
1628139800000|2021-08-05 05:03:20|86119.1|86069.1|86119.5|86069.5|86119.8|86069.8|86119.1|86069.1|18
1628139810000|2021-08-05 05:03:30|86119.4|86069.4|86120.2|86070.2|86120.4|86070.4|86119.4|86069.4|14
1628139820000|2021-08-05 05:03:40|86119.8|86069.8|86119.6|86069.6|86120.1|86070.1|86118.7|86068.7|24
1628139830000|2021-08-05 05:03:50|86119.5|86069.5|86116.7|86066.7|86121|86071|86116.7|86066.7|19
1628139840000|2021-08-05 05:04:00|86117|86067|86116.8|86066.8|86117.6|86067.6|86116|86066|16
1628139850000|2021-08-05 05:04:10|86118.2|86068.2|86117.9|86067.9|86118.2|86068.2|86116.2|86066.2|28
1628139860000|2021-08-05 05:04:20|86118|86068|86117.6|86067.6|86118.1|86068.1|86117.4|86067.4|14
1628139870000|2021-08-05 05:04:30|86117.5|86067.5|86117.3|86067.3|86117.8|86067.8|86117.3|86067.3|17
1628139880000|2021-08-05 05:04:40|86116.6|86066.6|86115|86065|86117.3|86067.3|86113.3|86063.3|22
1628139890000|2021-08-05 05:04:50|86114.4|86064.4|86114|86064|86114.8|86064.8|86114|86064|12
1628139900000|2021-08-05 05:05:00|86113.6|86063.6|86112.6|86062.6|86113.8|86063.8|86111.6|86061.6|33
1628139910000|2021-08-05 05:05:10|86112.5|86062.5|86117.2|86067.2|86117.2|86067.2|86112.5|86062.5|20
1628139920000|2021-08-05 05:05:20|86116.6|86066.6|86116.6|86066.6|86117.2|86067.2|86115.9|86065.9|15
1628139930000|2021-08-05 05:05:30|86117.4|86067.4|86116.4|86066.4|86118|86068|86116|86066|25
1628139940000|2021-08-05 05:05:40|86116.5|86066.5|86115.4|86065.4|86116.5|86066.5|86114.6|86064.6|17
1628139950000|2021-08-05 05:05:50|86114.8|86064.8|86114.6|86064.6|86115.6|86065.6|86113.2|86063.2|21
1628139960000|2021-08-05 05:06:00|86114.8|86064.8|86121.9|86071.9|86121.9|86071.9|86114.8|86064.8|34
1628139970000|2021-08-05 05:06:10|86120.2|86070.2|86115.1|86065.1|86121.6|86071.6|86111.6|86061.6|49
1628139980000|2021-08-05 05:06:20|86114.9|86064.9|86115.2|86065.2|86115.9|86065.9|86114.5|86064.5|24
1628139990000|2021-08-05 05:06:30|86115|86065|86115.4|86065.4|86115.8|86065.8|86115|86065|12
1628140000000|2021-08-05 05:06:40|86116.3|86066.3|86113.8|86063.8|86116.8|86066.8|86112.7|86062.7|13
1628140010000|2021-08-05 05:06:50|86114.5|86064.5|86113.3|86063.3|86116.7|86066.7|86112.9|86062.9|24
1628140020000|2021-08-05 05:07:00|86112.9|86062.9|86115.4|86065.4|86115.8|86065.8|86112.8|86062.8|25
1628140030000|2021-08-05 05:07:10|86115.5|86065.5|86117.2|86067.2|86117.8|86067.8|86115.4|86065.4|28
1628140040000|2021-08-05 05:07:20|86116.8|86066.8|86117|86067|86117.8|86067.8|86116.3|86066.3|15
1628140050000|2021-08-05 05:07:30|86116.8|86066.8|86115|86065|86117|86067|86114.5|86064.5|20
1628140060000|2021-08-05 05:07:40|86114.9|86064.9|86113.8|86063.8|86115.5|86065.5|86113.8|86063.8|31
1628140070000|2021-08-05 05:07:50|86112.2|86062.2|86113|86063|86114.7|86064.7|86112.2|86062.2|18
1628140080000|2021-08-05 05:08:00|86113.3|86063.3|86115.2|86065.2|86116|86066|86113.3|86063.3|26
1628140090000|2021-08-05 05:08:10|86115.3|86065.3|86114.7|86064.7|86115.3|86065.3|86114.1|86064.1|17
1628140100000|2021-08-05 05:08:20|86114.9|86064.9|86115.7|86065.7|86115.7|86065.7|86114.4|86064.4|22
1628140110000|2021-08-05 05:08:30|86115.3|86065.3|86116.1|86066.1|86116.5|86066.5|86114.8|86064.8|24
1628140120000|2021-08-05 05:08:40|86116|86066|86115.5|86065.5|86116.3|86066.3|86115.3|86065.3|18
1628140130000|2021-08-05 05:08:50|86115.1|86065.1|86115.9|86065.9|86117.4|86067.4|86114.7|86064.7|14
1628140140000|2021-08-05 05:09:00|86116.7|86066.7|86116.5|86066.5|86117|86067|86115.7|86065.7|25
1628140150000|2021-08-05 05:09:10|86116.6|86066.6|86116.4|86066.4|86116.7|86066.7|86115.9|86065.9|22
1628140160000|2021-08-05 05:09:20|86116.3|86066.3|86116.3|86066.3|86116.4|86066.4|86115.5|86065.5|19
1628140170000|2021-08-05 05:09:30|86115.9|86065.9|86116|86066|86116.2|86066.2|86115.1|86065.1|7
1628140180000|2021-08-05 05:09:40|86115.9|86065.9|86116.5|86066.5|86116.7|86066.7|86115.5|86065.5|25
1628140190000|2021-08-05 05:09:50|86116.7|86066.7|86117.3|86067.3|86117.6|86067.6|86116.7|86066.7|18
1628140200000|2021-08-05 05:10:00|86117.1|86067.1|86117.1|86067.1|86117.4|86067.4|86116.6|86066.6|13
1628140210000|2021-08-05 05:10:10|86117|86067|86115|86065|86117.1|86067.1|86114.9|86064.9|27
1628140220000|2021-08-05 05:10:20|86114.9|86064.9|86112|86062|86114.9|86064.9|86111.4|86061.4|11
1628140230000|2021-08-05 05:10:30|86112.2|86062.2|86112.9|86062.9|86113.8|86063.8|86111.7|86061.7|9
1628140240000|2021-08-05 05:10:40|86112.7|86062.7|86113.1|86063.1|86113.2|86063.2|86112.3|86062.3|9
1628140250000|2021-08-05 05:10:50|86113.2|86063.2|86112.7|86062.7|86113.2|86063.2|86112.5|86062.5|6
1628140260000|2021-08-05 05:11:00|86113.1|86063.1|86113|86063|86113.3|86063.3|86112.8|86062.8|11
1628140270000|2021-08-05 05:11:10|86113.5|86063.5|86113.3|86063.3|86114.4|86064.4|86112.7|86062.7|7
1628140280000|2021-08-05 05:11:20|86113.4|86063.4|86114.2|86064.2|86114.4|86064.4|86112.2|86062.2|19
1628140290000|2021-08-05 05:11:30|86113.9|86063.9|86115|86065|86117|86067|86113.9|86063.9|14
1628140300000|2021-08-05 05:11:40|86114.8|86064.8|86113.4|86063.4|86114.8|86064.8|86112.7|86062.7|18
1628140310000|2021-08-05 05:11:50|86113.6|86063.6|86114.1|86064.1|86114.2|86064.2|86113.1|86063.1|6
1628140320000|2021-08-05 05:12:00|86113.3|86063.3|86112.5|86062.5|86113.4|86063.4|86112.3|86062.3|24
1628140330000|2021-08-05 05:12:10|86112.6|86062.6|86112.5|86062.5|86113.2|86063.2|86111.5|86061.5|21
1628140340000|2021-08-05 05:12:20|86111.9|86061.9|86116.3|86066.3|86116.3|86066.3|86111.9|86061.9|23
1628140350000|2021-08-05 05:12:30|86116.2|86066.2|86116.1|86066.1|86116.4|86066.4|86115.5|86065.5|19
1628140360000|2021-08-05 05:12:40|86116.5|86066.5|86115.2|86065.2|86116.5|86066.5|86114.3|86064.3|24
1628140370000|2021-08-05 05:12:50|86115.1|86065.1|86115|86065|86115.3|86065.3|86114.6|86064.6|16
1628140380000|2021-08-05 05:13:00|86114.9|86064.9|86115.8|86065.8|86115.8|86065.8|86114.9|86064.9|11
1628140390000|2021-08-05 05:13:10|86115.4|86065.4|86115.5|86065.5|86116.8|86066.8|86115.4|86065.4|11
1628140400000|2021-08-05 05:13:20|86115|86065|86115.7|86065.7|86116.1|86066.1|86115|86065|16
1628140410000|2021-08-05 05:13:30|86115.6|86065.6|86114.4|86064.4|86115.9|86065.9|86114.4|86064.4|24
1628140420000|2021-08-05 05:13:40|86114.6|86064.6|86114.1|86064.1|86114.8|86064.8|86113.5|86063.5|21
1628140430000|2021-08-05 05:13:50|86114|86064|86113.8|86063.8|86114.1|86064.1|86113.1|86063.1|25
1628140440000|2021-08-05 05:14:00|86113.7|86063.7|86113.2|86063.2|86114.3|86064.3|86112.2|86062.2|28
1628140450000|2021-08-05 05:14:10|86113.3|86063.3|86113.2|86063.2|86113.8|86063.8|86112.8|86062.8|16
1628140460000|2021-08-05 05:14:20|86113.1|86063.1|86113.1|86063.1|86113.4|86063.4|86112.1|86062.1|13
1628140470000|2021-08-05 05:14:30|86113.3|86063.3|86113.6|86063.6|86114.4|86064.4|86113.1|86063.1|25
1628140480000|2021-08-05 05:14:40|86113.8|86063.8|86113.6|86063.6|86114|86064|86112.8|86062.8|19
1628140490000|2021-08-05 05:14:50|86113.9|86063.9|86114.1|86064.1|86114.5|86064.5|86113.4|86063.4|20
1628140500000|2021-08-05 05:15:00|86114.5|86064.5|86113.4|86063.4|86115.5|86065.5|86112.9|86062.9|29
1628140510000|2021-08-05 05:15:10|86113.9|86063.9|86113.8|86063.8|86114.5|86064.5|86112.6|86062.6|29
1628140520000|2021-08-05 05:15:20|86114.1|86064.1|86113.2|86063.2|86114.1|86064.1|86112.5|86062.5|25
1628140530000|2021-08-05 05:15:30|86112.9|86062.9|86113.5|86063.5|86113.7|86063.7|86112.9|86062.9|14
1628140540000|2021-08-05 05:15:40|86113.9|86063.9|86113.5|86063.5|86114|86064|86113.5|86063.5|7
1628140550000|2021-08-05 05:15:50|86113.7|86063.7|86115.3|86065.3|86116.2|86066.2|86112.4|86062.4|22
1628140560000|2021-08-05 05:16:00|86115.7|86065.7|86114.3|86064.3|86115.7|86065.7|86113.5|86063.5|28
1628140570000|2021-08-05 05:16:10|86114.2|86064.2|86115.5|86065.5|86117.1|86067.1|86114.2|86064.2|39
1628140580000|2021-08-05 05:16:20|86115.8|86065.8|86115.9|86065.9|86116.4|86066.4|86115.6|86065.6|36
1628140590000|2021-08-05 05:16:30|86116|86066|86116.3|86066.3|86117.2|86067.2|86116|86066|30
1628140600000|2021-08-05 05:16:40|86116.4|86066.4|86116.1|86066.1|86117|86067|86116.1|86066.1|25
1628140610000|2021-08-05 05:16:50|86116.4|86066.4|86116.2|86066.2|86117|86067|86115.9|86065.9|19
1628140620000|2021-08-05 05:17:00|86116.4|86066.4|86115.7|86065.7|86116.4|86066.4|86115.4|86065.4|31
1628140630000|2021-08-05 05:17:10|86115|86065|86116.1|86066.1|86117.4|86067.4|86115|86065|29
1628140640000|2021-08-05 05:17:20|86116.4|86066.4|86116.6|86066.6|86117.1|86067.1|86115.3|86065.3|23
1628140650000|2021-08-05 05:17:30|86116.5|86066.5|86117.8|86067.8|86117.8|86067.8|86116.3|86066.3|27
1628140660000|2021-08-05 05:17:40|86117.9|86067.9|86117.2|86067.2|86118|86068|86116|86066|32
1628140670000|2021-08-05 05:17:50|86117.3|86067.3|86117.5|86067.5|86120.5|86070.5|86116.9|86066.9|43
1628140680000|2021-08-05 05:18:00|86117.8|86067.8|86118.5|86068.5|86118.7|86068.7|86116.7|86066.7|41
1628140690000|2021-08-05 05:18:10|86118.6|86068.6|86117.4|86067.4|86118.6|86068.6|86117.3|86067.3|23
1628140700000|2021-08-05 05:18:20|86117.8|86067.8|86117.2|86067.2|86119|86069|86116.8|86066.8|26
1628140710000|2021-08-05 05:18:30|86117.1|86067.1|86116.9|86066.9|86117.7|86067.7|86116|86066|26
1628140720000|2021-08-05 05:18:40|86116.8|86066.8|86116.9|86066.9|86118.3|86068.3|86116.5|86066.5|31
1628140730000|2021-08-05 05:18:50|86116.5|86066.5|86116.8|86066.8|86118.5|86068.5|86116.5|86066.5|30
1628140740000|2021-08-05 05:19:00|86116.6|86066.6|86117.2|86067.2|86117.7|86067.7|86116.6|86066.6|22
1628140750000|2021-08-05 05:19:10|86117.7|86067.7|86117.1|86067.1|86117.7|86067.7|86116.8|86066.8|11
1628140760000|2021-08-05 05:19:20|86116.7|86066.7|86116.4|86066.4|86117.1|86067.1|86116.2|86066.2|18
1628140770000|2021-08-05 05:19:30|86116.5|86066.5|86117.3|86067.3|86117.9|86067.9|86116.2|86066.2|13
1628140780000|2021-08-05 05:19:40|86117.9|86067.9|86117.6|86067.6|86118.8|86068.8|86116.3|86066.3|16
1628140790000|2021-08-05 05:19:50|86117.2|86067.2|86117.8|86067.8|86118.1|86068.1|86116.6|86066.6|24
1628140800000|2021-08-05 05:20:00|86117.5|86067.5|86119.3|86069.3|86119.6|86069.6|86117.3|86067.3|19
1628140810000|2021-08-05 05:20:10|86119.1|86069.1|86119.6|86069.6|86119.8|86069.8|86119|86069|8
1628140820000|2021-08-05 05:20:20|86119.3|86069.3|86120.6|86070.6|86120.9|86070.9|86119.1|86069.1|17
1628140830000|2021-08-05 05:20:30|86121.4|86071.4|86119.3|86069.3|86121.5|86071.5|86119.3|86069.3|31
1628140840000|2021-08-05 05:20:40|86119.5|86069.5|86119.3|86069.3|86120.1|86070.1|86118.8|86068.8|19
1628140850000|2021-08-05 05:20:50|86119.4|86069.4|86121.1|86071.1|86121.5|86071.5|86119.4|86069.4|20
1628140860000|2021-08-05 05:21:00|86120.3|86070.3|86120.7|86070.7|86120.9|86070.9|86120.1|86070.1|24
1628140870000|2021-08-05 05:21:10|86120.9|86070.9|86120.9|86070.9|86121.1|86071.1|86120.5|86070.5|16
1628140880000|2021-08-05 05:21:20|86121.7|86071.7|86121|86071|86122.1|86072.1|86119.8|86069.8|23
1628140890000|2021-08-05 05:21:30|86120.9|86070.9|86119.7|86069.7|86120.9|86070.9|86119.6|86069.6|21
1628140900000|2021-08-05 05:21:40|86119.6|86069.6|86120.7|86070.7|86121.4|86071.4|86119.6|86069.6|9
1628140910000|2021-08-05 05:21:50|86120.4|86070.4|86120.7|86070.7|86120.9|86070.9|86120.1|86070.1|28
1628140920000|2021-08-05 05:22:00|86120.4|86070.4|86120.5|86070.5|86121|86071|86120|86070|24
1628140930000|2021-08-05 05:22:10|86120.7|86070.7|86121.2|86071.2|86121.2|86071.2|86119.2|86069.2|24
1628140940000|2021-08-05 05:22:20|86121.3|86071.3|86121.5|86071.5|86121.7|86071.7|86120.5|86070.5|19
1628140950000|2021-08-05 05:22:30|86121.4|86071.4|86120.7|86070.7|86121.7|86071.7|86120.5|86070.5|13
1628140960000|2021-08-05 05:22:40|86120.4|86070.4|86120.8|86070.8|86120.8|86070.8|86119.6|86069.6|15
1628140970000|2021-08-05 05:22:50|86120.6|86070.6|86121.2|86071.2|86121.2|86071.2|86120.3|86070.3|28
1628140980000|2021-08-05 05:23:00|86121.1|86071.1|86120.9|86070.9|86122.5|86072.5|86120.9|86070.9|19
1628140990000|2021-08-05 05:23:10|86121.2|86071.2|86121.1|86071.1|86121.9|86071.9|86120.6|86070.6|13
1628141000000|2021-08-05 05:23:20|86120.8|86070.8|86121.3|86071.3|86121.6|86071.6|86120.8|86070.8|17
1628141010000|2021-08-05 05:23:30|86121.4|86071.4|86120.2|86070.2|86121.7|86071.7|86120.2|86070.2|34
1628141020000|2021-08-05 05:23:40|86119.5|86069.5|86118.8|86068.8|86120|86070|86118|86068|34
1628141030000|2021-08-05 05:23:50|86119.5|86069.5|86118.3|86068.3|86119.5|86069.5|86117.7|86067.7|20
1628141040000|2021-08-05 05:24:00|86118.4|86068.4|86121.5|86071.5|86121.8|86071.8|86118|86068|22
1628141050000|2021-08-05 05:24:10|86121.8|86071.8|86121.5|86071.5|86122.8|86072.8|86121.5|86071.5|10
1628141060000|2021-08-05 05:24:20|86121.4|86071.4|86121.5|86071.5|86122|86072|86120.4|86070.4|13
1628141070000|2021-08-05 05:24:30|86121.2|86071.2|86120.1|86070.1|86121.9|86071.9|86119.8|86069.8|27
1628141080000|2021-08-05 05:24:40|86120.2|86070.2|86119.9|86069.9|86121|86071|86119.6|86069.6|32
1628141090000|2021-08-05 05:24:50|86119.7|86069.7|86121.3|86071.3|86121.5|86071.5|86119.2|86069.2|25
1628141100000|2021-08-05 05:25:00|86121.1|86071.1|86122|86072|86122.4|86072.4|86120.4|86070.4|30
1628141110000|2021-08-05 05:25:10|86121.5|86071.5|86120.8|86070.8|86121.8|86071.8|86120|86070|18
1628141120000|2021-08-05 05:25:20|86121.4|86071.4|86121.4|86071.4|86121.5|86071.5|86120.5|86070.5|15
1628141130000|2021-08-05 05:25:30|86121|86071|86121.5|86071.5|86121.6|86071.6|86120.7|86070.7|19
1628141140000|2021-08-05 05:25:40|86121.3|86071.3|86121|86071|86121.7|86071.7|86120.5|86070.5|11
1628141150000|2021-08-05 05:25:50|86121.1|86071.1|86121.9|86071.9|86121.9|86071.9|86120.2|86070.2|20
1628141160000|2021-08-05 05:26:00|86122.1|86072.1|86119.9|86069.9|86122.2|86072.2|86119.1|86069.1|30
1628141170000|2021-08-05 05:26:10|86119.4|86069.4|86121.1|86071.1|86121.3|86071.3|86119|86069|28
1628141180000|2021-08-05 05:26:20|86120.5|86070.5|86120.4|86070.4|86120.9|86070.9|86120|86070|23
1628141190000|2021-08-05 05:26:30|86120.7|86070.7|86120.2|86070.2|86120.9|86070.9|86120|86070|20
1628141200000|2021-08-05 05:26:40|86120.8|86070.8|86120.5|86070.5|86121.3|86071.3|86120.5|86070.5|13
1628141210000|2021-08-05 05:26:50|86120.2|86070.2|86121.3|86071.3|86122|86072|86120.2|86070.2|21
1628141220000|2021-08-05 05:27:00|86121.2|86071.2|86118.9|86068.9|86122.5|86072.5|86118.5|86068.5|43
1628141230000|2021-08-05 05:27:10|86119.6|86069.6|86119.9|86069.9|86120.4|86070.4|86119|86069|37
1628141240000|2021-08-05 05:27:20|86119.8|86069.8|86120.7|86070.7|86121.7|86071.7|86119.8|86069.8|14
1628141250000|2021-08-05 05:27:30|86121|86071|86121.8|86071.8|86122.1|86072.1|86120.9|86070.9|16
1628141260000|2021-08-05 05:27:40|86122|86072|86121.9|86071.9|86122.1|86072.1|86121.2|86071.2|16
1628141270000|2021-08-05 05:27:50|86121.7|86071.7|86122|86072|86122.1|86072.1|86121.2|86071.2|13
1628141280000|2021-08-05 05:28:00|86121.9|86071.9|86119.7|86069.7|86122.3|86072.3|86119.7|86069.7|19
1628141290000|2021-08-05 05:28:10|86121.4|86071.4|86120.9|86070.9|86121.4|86071.4|86119.9|86069.9|21
1628141300000|2021-08-05 05:28:20|86120.5|86070.5|86120.2|86070.2|86120.7|86070.7|86118.1|86068.1|26
1628141310000|2021-08-05 05:28:30|86120.3|86070.3|86119.8|86069.8|86120.7|86070.7|86119.5|86069.5|13
1628141320000|2021-08-05 05:28:40|86119.7|86069.7|86120.6|86070.6|86121.2|86071.2|86119.7|86069.7|15
1628141330000|2021-08-05 05:28:50|86121.1|86071.1|86120.9|86070.9|86123|86073|86120.8|86070.8|29
1628141340000|2021-08-05 05:29:00|86121.3|86071.3|86120.1|86070.1|86121.7|86071.7|86119.4|86069.4|28
1628141350000|2021-08-05 05:29:10|86120.2|86070.2|86119.4|86069.4|86121.2|86071.2|86119.3|86069.3|35
1628141360000|2021-08-05 05:29:20|86118.9|86068.9|86121.1|86071.1|86121.4|86071.4|86118.9|86068.9|20
1628141370000|2021-08-05 05:29:30|86121.3|86071.3|86120.9|86070.9|86121.7|86071.7|86120.4|86070.4|18
1628141380000|2021-08-05 05:29:40|86121.2|86071.2|86120.7|86070.7|86121.5|86071.5|86120.4|86070.4|27
1628141390000|2021-08-05 05:29:50|86120.6|86070.6|86120.9|86070.9|86121.5|86071.5|86120.4|86070.4|24
1628141400000|2021-08-05 05:30:00|86121.1|86071.1|86120.9|86070.9|86121.3|86071.3|86120.6|86070.6|31
1628141410000|2021-08-05 05:30:10|86120.8|86070.8|86120.4|86070.4|86121|86071|86119.8|86069.8|24
1628141420000|2021-08-05 05:30:20|86120.2|86070.2|86120.4|86070.4|86120.4|86070.4|86118.9|86068.9|27
1628141430000|2021-08-05 05:30:30|86120.3|86070.3|86120.3|86070.3|86120.5|86070.5|86119.3|86069.3|20
1628141440000|2021-08-05 05:30:40|86119.6|86069.6|86119.5|86069.5|86120|86070|86119.2|86069.2|18
1628141450000|2021-08-05 05:30:50|86119.1|86069.1|86119.7|86069.7|86120.1|86070.1|86118.8|86068.8|28
1628141460000|2021-08-05 05:31:00|86120.1|86070.1|86120.7|86070.7|86120.7|86070.7|86119.8|86069.8|20
1628141470000|2021-08-05 05:31:10|86120.5|86070.5|86120.7|86070.7|86120.8|86070.8|86120|86070|19
1628141480000|2021-08-05 05:31:20|86120.8|86070.8|86119.8|86069.8|86120.8|86070.8|86119.7|86069.7|17
1628141490000|2021-08-05 05:31:30|86119.7|86069.7|86120.8|86070.8|86120.8|86070.8|86119.5|86069.5|13
1628141500000|2021-08-05 05:31:40|86120|86070|86120.7|86070.7|86121.4|86071.4|86119.2|86069.2|30
1628141510000|2021-08-05 05:31:50|86120|86070|86121.4|86071.4|86122|86072|86120|86070|22
1628141520000|2021-08-05 05:32:00|86121.5|86071.5|86121.2|86071.2|86121.8|86071.8|86121|86071|25
1628141530000|2021-08-05 05:32:10|86121|86071|86123.3|86073.3|86123.4|86073.4|86120.8|86070.8|25
1628141540000|2021-08-05 05:32:20|86123.2|86073.2|86122.9|86072.9|86123.5|86073.5|86122.3|86072.3|26
1628141550000|2021-08-05 05:32:30|86123|86073|86122.7|86072.7|86123.4|86073.4|86122.1|86072.1|21
1628141560000|2021-08-05 05:32:40|86122.6|86072.6|86123.1|86073.1|86123.2|86073.2|86121.3|86071.3|18
1628141570000|2021-08-05 05:32:50|86123.3|86073.3|86124.7|86074.7|86124.8|86074.8|86123.3|86073.3|34
1628141580000|2021-08-05 05:33:00|86124.6|86074.6|86124.9|86074.9|86125.1|86075.1|86124|86074|33
1628141590000|2021-08-05 05:33:10|86124.8|86074.8|86125.6|86075.6|86125.6|86075.6|86124.2|86074.2|27
1628141600000|2021-08-05 05:33:20|86124.6|86074.6|86125.3|86075.3|86126|86076|86124.6|86074.6|23
1628141610000|2021-08-05 05:33:30|86125.5|86075.5|86127.4|86077.4|86128.1|86078.1|86124.7|86074.7|46
1628141620000|2021-08-05 05:33:40|86127.2|86077.2|86127.2|86077.2|86127.6|86077.6|86126.7|86076.7|29
1628141630000|2021-08-05 05:33:50|86127.3|86077.3|86127.2|86077.2|86127.7|86077.7|86126.2|86076.2|22
1628141640000|2021-08-05 05:34:00|86127.4|86077.4|86127.6|86077.6|86128.4|86078.4|86127.3|86077.3|33
1628141650000|2021-08-05 05:34:10|86127.5|86077.5|86128.3|86078.3|86129|86079|86127|86077|23
1628141660000|2021-08-05 05:34:20|86127.1|86077.1|86128.4|86078.4|86129.1|86079.1|86126.7|86076.7|23
1628141670000|2021-08-05 05:34:30|86128.2|86078.2|86128.6|86078.6|86129|86079|86127.9|86077.9|10
1628141680000|2021-08-05 05:34:40|86128.2|86078.2|86124.9|86074.9|86128.2|86078.2|86124.9|86074.9|25
1628141690000|2021-08-05 05:34:50|86125.4|86075.4|86124.6|86074.6|86125.7|86075.7|86124.5|86074.5|20
1628141700000|2021-08-05 05:35:00|86124.4|86074.4|86126.8|86076.8|86127.9|86077.9|86123.8|86073.8|51
1628141710000|2021-08-05 05:35:10|86126.9|86076.9|86126|86076|86127.6|86077.6|86125.2|86075.2|36
1628141720000|2021-08-05 05:35:20|86125.9|86075.9|86125.7|86075.7|86126.8|86076.8|86124.4|86074.4|43
1628141730000|2021-08-05 05:35:30|86124.4|86074.4|86124.5|86074.5|86124.6|86074.6|86123.4|86073.4|23
1628141740000|2021-08-05 05:35:40|86124.4|86074.4|86124.1|86074.1|86125.1|86075.1|86123.6|86073.6|32
1628141750000|2021-08-05 05:35:50|86124.2|86074.2|86124.7|86074.7|86125|86075|86123.5|86073.5|20
1628141760000|2021-08-05 05:36:00|86124.1|86074.1|86124.7|86074.7|86125.7|86075.7|86124.1|86074.1|31
1628141770000|2021-08-05 05:36:10|86125|86075|86124.8|86074.8|86125.8|86075.8|86124.7|86074.7|25
1628141780000|2021-08-05 05:36:20|86124.9|86074.9|86124.4|86074.4|86125.4|86075.4|86124.1|86074.1|26
1628141790000|2021-08-05 05:36:30|86124.6|86074.6|86124.6|86074.6|86125.6|86075.6|86124.1|86074.1|23
1628141800000|2021-08-05 05:36:40|86124.8|86074.8|86126.1|86076.1|86126.5|86076.5|86124.5|86074.5|23
1628141810000|2021-08-05 05:36:50|86126.2|86076.2|86127.3|86077.3|86127.8|86077.8|86125.8|86075.8|39
1628141820000|2021-08-05 05:37:00|86128|86078|86128.2|86078.2|86128.2|86078.2|86127.1|86077.1|28
1628141830000|2021-08-05 05:37:10|86128.1|86078.1|86128.6|86078.6|86129.2|86079.2|86127.7|86077.7|20
1628141840000|2021-08-05 05:37:20|86128.5|86078.5|86128.6|86078.6|86128.8|86078.8|86127.9|86077.9|15
1628141850000|2021-08-05 05:37:30|86128.5|86078.5|86128.2|86078.2|86130.8|86080.8|86127.7|86077.7|28
1628141860000|2021-08-05 05:37:40|86128.1|86078.1|86129.8|86079.8|86130.1|86080.1|86127.9|86077.9|18
1628141870000|2021-08-05 05:37:50|86130.7|86080.7|86128.5|86078.5|86131|86081|86127.7|86077.7|24
1628141880000|2021-08-05 05:38:00|86128|86078|86128.8|86078.8|86129.3|86079.3|86127.2|86077.2|25
1628141890000|2021-08-05 05:38:10|86128.6|86078.6|86130.3|86080.3|86130.7|86080.7|86128.4|86078.4|20
1628141900000|2021-08-05 05:38:20|86130.4|86080.4|86130.2|86080.2|86130.4|86080.4|86129.8|86079.8|11
1628141910000|2021-08-05 05:38:30|86129.9|86079.9|86131.4|86081.4|86132.1|86082.1|86129.9|86079.9|31
1628141920000|2021-08-05 05:38:40|86130.9|86080.9|86132.2|86082.2|86132.2|86082.2|86130.5|86080.5|29
1628141930000|2021-08-05 05:38:50|86131.9|86081.9|86131.3|86081.3|86132.9|86082.9|86131.1|86081.1|36
1628141940000|2021-08-05 05:39:00|86131|86081|86131.7|86081.7|86132.1|86082.1|86130.3|86080.3|31
1628141950000|2021-08-05 05:39:10|86131.8|86081.8|86132.1|86082.1|86132.3|86082.3|86131.7|86081.7|21
1628141960000|2021-08-05 05:39:20|86132.2|86082.2|86133.4|86083.4|86133.4|86083.4|86131.7|86081.7|28
1628141970000|2021-08-05 05:39:30|86133.7|86083.7|86133.9|86083.9|86133.9|86083.9|86132.7|86082.7|30
1628141980000|2021-08-05 05:39:40|86133.2|86083.2|86133.3|86083.3|86133.9|86083.9|86132.8|86082.8|17
1628141990000|2021-08-05 05:39:50|86133.8|86083.8|86133.8|86083.8|86135.7|86085.7|86132.7|86082.7|43
1628142000000|2021-08-05 05:40:00|86133.9|86083.9|86132.3|86082.3|86134.2|86084.2|86131.6|86081.6|31
1628142010000|2021-08-05 05:40:10|86132.4|86082.4|86133.1|86083.1|86133.9|86083.9|86132.4|86082.4|27
1628142020000|2021-08-05 05:40:20|86133.3|86083.3|86133.1|86083.1|86133.5|86083.5|86132.8|86082.8|19
1628142030000|2021-08-05 05:40:30|86132.8|86082.8|86133.9|86083.9|86134.3|86084.3|86132.8|86082.8|20
1628142040000|2021-08-05 05:40:40|86133.8|86083.8|86133.5|86083.5|86135.7|86085.7|86130.2|86080.2|23
1628142050000|2021-08-05 05:40:50|86133.3|86083.3|86135.3|86085.3|86135.9|86085.9|86133.3|86083.3|41
1628142060000|2021-08-05 05:41:00|86135.8|86085.8|86134.7|86084.7|86135.8|86085.8|86133.6|86083.6|40
1628142070000|2021-08-05 05:41:10|86134.6|86084.6|86135|86085|86135.6|86085.6|86134.6|86084.6|24
1628142080000|2021-08-05 05:41:20|86134.9|86084.9|86135.5|86085.5|86136.2|86086.2|86134.8|86084.8|35
1628142090000|2021-08-05 05:41:30|86134.7|86084.7|86135.6|86085.6|86136.4|86086.4|86134.7|86084.7|37
1628142100000|2021-08-05 05:41:40|86135.5|86085.5|86135.7|86085.7|86136.8|86086.8|86135.2|86085.2|42
1628142110000|2021-08-05 05:41:50|86135.6|86085.6|86136.3|86086.3|86136.7|86086.7|86135.4|86085.4|19
1628142120000|2021-08-05 05:42:00|86136.2|86086.2|86135.3|86085.3|86136.9|86086.9|86134.9|86084.9|22
1628142130000|2021-08-05 05:42:10|86135.2|86085.2|86134.9|86084.9|86135.3|86085.3|86134.3|86084.3|16
1628142140000|2021-08-05 05:42:20|86135.4|86085.4|86135.5|86085.5|86136|86086|86134.8|86084.8|25
1628142150000|2021-08-05 05:42:30|86135.7|86085.7|86135.7|86085.7|86136.2|86086.2|86135.2|86085.2|19
1628142160000|2021-08-05 05:42:40|86135.5|86085.5|86136.3|86086.3|86137.5|86087.5|86135|86085|27
1628142170000|2021-08-05 05:42:50|86136|86086|86136|86086|86136.7|86086.7|86135.7|86085.7|28
1628142180000|2021-08-05 05:43:00|86136.2|86086.2|86136.3|86086.3|86136.3|86086.3|86135.5|86085.5|15
1628142190000|2021-08-05 05:43:10|86136.2|86086.2|86135.9|86085.9|86136.3|86086.3|86135.8|86085.8|20
1628142200000|2021-08-05 05:43:20|86135.4|86085.4|86135|86085|86137.1|86087.1|86134.4|86084.4|35
1628142210000|2021-08-05 05:43:30|86135.3|86085.3|86135.9|86085.9|86136|86086|86134.9|86084.9|28
1628142220000|2021-08-05 05:43:40|86135.8|86085.8|86136|86086|86136.2|86086.2|86135.1|86085.1|25
1628142230000|2021-08-05 05:43:50|86136.1|86086.1|86135.3|86085.3|86136.1|86086.1|86134.5|86084.5|37
1628142240000|2021-08-05 05:44:00|86135.1|86085.1|86135.7|86085.7|86135.7|86085.7|86134.6|86084.6|27
1628142250000|2021-08-05 05:44:10|86135.9|86085.9|86135.6|86085.6|86136.3|86086.3|86134.6|86084.6|24
1628142260000|2021-08-05 05:44:20|86135.8|86085.8|86135.4|86085.4|86136.5|86086.5|86134.9|86084.9|37
1628142270000|2021-08-05 05:44:30|86136.1|86086.1|86135.7|86085.7|86139.4|86089.4|86135.1|86085.1|41
1628142280000|2021-08-05 05:44:40|86135.9|86085.9|86135.6|86085.6|86136.9|86086.9|86135.6|86085.6|18
1628142290000|2021-08-05 05:44:50|86135.8|86085.8|86135.9|86085.9|86137.1|86087.1|86135.8|86085.8|19
1628142300000|2021-08-05 05:45:00|86136|86086|86135.3|86085.3|86136.5|86086.5|86134.9|86084.9|32
1628142310000|2021-08-05 05:45:10|86135.5|86085.5|86136.6|86086.6|86136.7|86086.7|86134.9|86084.9|38
1628142320000|2021-08-05 05:45:20|86136.5|86086.5|86136.9|86086.9|86140|86090|86136.3|86086.3|41
1628142330000|2021-08-05 05:45:30|86136.6|86086.6|86137.2|86087.2|86137.8|86087.8|86136.6|86086.6|19
1628142340000|2021-08-05 05:45:40|86136.8|86086.8|86140.3|86090.3|86140.7|86090.7|86136.7|86086.7|33
1628142350000|2021-08-05 05:45:50|86139.8|86089.8|86138.6|86088.6|86140.6|86090.6|86138.6|86088.6|28
1628142360000|2021-08-05 05:46:00|86138.4|86088.4|86138.3|86088.3|86139|86089|86137.7|86087.7|35
1628142370000|2021-08-05 05:46:10|86137.8|86087.8|86137.4|86087.4|86138.2|86088.2|86137|86087|27
1628142380000|2021-08-05 05:46:20|86137|86087|86138|86088|86138.5|86088.5|86136.7|86086.7|33
1628142390000|2021-08-05 05:46:30|86137.6|86087.6|86132.3|86082.3|86137.6|86087.6|86131.5|86081.5|36
1628142400000|2021-08-05 05:46:40|86132.1|86082.1|86133.1|86083.1|86134|86084|86131.9|86081.9|36
1628142410000|2021-08-05 05:46:50|86133|86083|86132.8|86082.8|86133.1|86083.1|86132.3|86082.3|21
1628142420000|2021-08-05 05:47:00|86132.6|86082.6|86132.1|86082.1|86133.2|86083.2|86131.8|86081.8|18
1628142430000|2021-08-05 05:47:10|86132.4|86082.4|86133|86083|86133.2|86083.2|86130.8|86080.8|28
1628142440000|2021-08-05 05:47:20|86132.6|86082.6|86131.8|86081.8|86133.2|86083.2|86131.8|86081.8|23
1628142450000|2021-08-05 05:47:30|86132.5|86082.5|86132.6|86082.6|86133.9|86083.9|86131.9|86081.9|47
1628142460000|2021-08-05 05:47:40|86132.3|86082.3|86132.1|86082.1|86133.2|86083.2|86132|86082|31
1628142470000|2021-08-05 05:47:50|86132.3|86082.3|86131.9|86081.9|86132.6|86082.6|86131.7|86081.7|24
1628142480000|2021-08-05 05:48:00|86132.1|86082.1|86132.3|86082.3|86133.2|86083.2|86131.7|86081.7|31
1628142490000|2021-08-05 05:48:10|86132.5|86082.5|86132.7|86082.7|86133.1|86083.1|86131.9|86081.9|19
1628142500000|2021-08-05 05:48:20|86132.6|86082.6|86132.3|86082.3|86132.9|86082.9|86131.8|86081.8|20
1628142510000|2021-08-05 05:48:30|86132.7|86082.7|86135.1|86085.1|86135.9|86085.9|86132.7|86082.7|39
1628142520000|2021-08-05 05:48:40|86135|86085|86135.7|86085.7|86135.7|86085.7|86135|86085|39
1628142530000|2021-08-05 05:48:50|86135.8|86085.8|86135.6|86085.6|86136.3|86086.3|86135.5|86085.5|20
1628142540000|2021-08-05 05:49:00|86135.5|86085.5|86132.5|86082.5|86135.9|86085.9|86131.1|86081.1|31
1628142550000|2021-08-05 05:49:10|86132.2|86082.2|86131.9|86081.9|86132.8|86082.8|86131|86081|42
1628142560000|2021-08-05 05:49:20|86131.7|86081.7|86131.5|86081.5|86132|86082|86131.2|86081.2|26
1628142570000|2021-08-05 05:49:30|86131.6|86081.6|86128.6|86078.6|86131.7|86081.7|86128.4|86078.4|21
1628142580000|2021-08-05 05:49:40|86128.7|86078.7|86131.1|86081.1|86131.1|86081.1|86128|86078|24
1628142590000|2021-08-05 05:49:50|86131.3|86081.3|86131.8|86081.8|86132.1|86082.1|86130.9|86080.9|23
1628142600000|2021-08-05 05:50:00|86131.3|86081.3|86133.4|86083.4|86133.4|86083.4|86131.3|86081.3|37
1628142610000|2021-08-05 05:50:10|86133.1|86083.1|86132.5|86082.5|86134.4|86084.4|86132.5|86082.5|11
1628142620000|2021-08-05 05:50:20|86132.6|86082.6|86131.9|86081.9|86133.3|86083.3|86131.9|86081.9|14
1628142630000|2021-08-05 05:50:30|86131.8|86081.8|86131.8|86081.8|86133.2|86083.2|86131.8|86081.8|10
1628142640000|2021-08-05 05:50:40|86131.9|86081.9|86131.4|86081.4|86132.3|86082.3|86131.4|86081.4|12
1628142650000|2021-08-05 05:50:50|86131.8|86081.8|86132|86082|86132.8|86082.8|86131|86081|13
1628142660000|2021-08-05 05:51:00|86132.5|86082.5|86132.5|86082.5|86133|86083|86131.8|86081.8|23
1628142670000|2021-08-05 05:51:10|86131.5|86081.5|86132|86082|86132.7|86082.7|86131|86081|16
1628142680000|2021-08-05 05:51:20|86131.9|86081.9|86131.9|86081.9|86132.7|86082.7|86131|86081|10
1628142690000|2021-08-05 05:51:30|86132.2|86082.2|86133.2|86083.2|86134.3|86084.3|86132.1|86082.1|21
1628142700000|2021-08-05 05:51:40|86132.9|86082.9|86136|86086|86136.6|86086.6|86132|86082|39
1628142710000|2021-08-05 05:51:50|86136.1|86086.1|86136.5|86086.5|86136.5|86086.5|86135.3|86085.3|20
1628142720000|2021-08-05 05:52:00|86136.3|86086.3|86135.1|86085.1|86136.6|86086.6|86135.1|86085.1|25
1628142730000|2021-08-05 05:52:10|86135.3|86085.3|86135.2|86085.2|86136|86086|86134.5|86084.5|18
1628142740000|2021-08-05 05:52:20|86135.5|86085.5|86134.1|86084.1|86136.2|86086.2|86132.6|86082.6|51
1628142750000|2021-08-05 05:52:30|86134.2|86084.2|86133.2|86083.2|86134.3|86084.3|86132.5|86082.5|36
1628142760000|2021-08-05 05:52:40|86133|86083|86133.1|86083.1|86133.5|86083.5|86132.4|86082.4|30
1628142770000|2021-08-05 05:52:50|86133.2|86083.2|86136.6|86086.6|86138|86088|86133.1|86083.1|27
1628142780000|2021-08-05 05:53:00|86136.8|86086.8|86139.8|86089.8|86140.6|86090.6|86136.6|86086.6|39
1628142790000|2021-08-05 05:53:10|86139.7|86089.7|86139.6|86089.6|86140.6|86090.6|86139.1|86089.1|44
1628142800000|2021-08-05 05:53:20|86139.4|86089.4|86140.2|86090.2|86140.5|86090.5|86139.1|86089.1|49
1628142810000|2021-08-05 05:53:30|86140.3|86090.3|86142.7|86092.7|86144.3|86094.3|86140.3|86090.3|43
1628142820000|2021-08-05 05:53:40|86142.9|86092.9|86143|86093|86143.1|86093.1|86141.2|86091.2|15
1628142830000|2021-08-05 05:53:50|86143.1|86093.1|86144.8|86094.8|86145.1|86095.1|86143.1|86093.1|13
1628142840000|2021-08-05 05:54:00|86144.7|86094.7|86142.2|86092.2|86144.8|86094.8|86142.2|86092.2|36
1628142850000|2021-08-05 05:54:10|86142.4|86092.4|86142.6|86092.6|86143.5|86093.5|86142.1|86092.1|42
1628142860000|2021-08-05 05:54:20|86141.9|86091.9|86144.8|86094.8|86145.5|86095.5|86141.5|86091.5|34
1628142870000|2021-08-05 05:54:30|86144.2|86094.2|86143.5|86093.5|86144.7|86094.7|86142.4|86092.4|14
1628142880000|2021-08-05 05:54:40|86143.4|86093.4|86143.3|86093.3|86143.9|86093.9|86142.5|86092.5|18
1628142890000|2021-08-05 05:54:50|86143.4|86093.4|86140.5|86090.5|86144.2|86094.2|86140.5|86090.5|24
1628142900000|2021-08-05 05:55:00|86141.8|86091.8|86141.7|86091.7|86142.5|86092.5|86140.1|86090.1|23
1628142910000|2021-08-05 05:55:10|86142|86092|86141.7|86091.7|86142.1|86092.1|86140.6|86090.6|21
1628142920000|2021-08-05 05:55:20|86141.9|86091.9|86141|86091|86143.2|86093.2|86139.5|86089.5|32
1628142930000|2021-08-05 05:55:30|86140.4|86090.4|86141.8|86091.8|86141.9|86091.9|86139.5|86089.5|24
1628142940000|2021-08-05 05:55:40|86141.7|86091.7|86141.6|86091.6|86142.3|86092.3|86141.1|86091.1|24
1628142950000|2021-08-05 05:55:50|86141.4|86091.4|86142.2|86092.2|86142.3|86092.3|86140.7|86090.7|23
1628142960000|2021-08-05 05:56:00|86142.3|86092.3|86139.9|86089.9|86142.4|86092.4|86139.3|86089.3|31
1628142970000|2021-08-05 05:56:10|86140.2|86090.2|86139.6|86089.6|86142|86092|86139.6|86089.6|42
1628142980000|2021-08-05 05:56:20|86139.3|86089.3|86142.8|86092.8|86142.9|86092.9|86139.3|86089.3|49
1628142990000|2021-08-05 05:56:30|86142.7|86092.7|86143.5|86093.5|86143.8|86093.8|86142.2|86092.2|29
1628143000000|2021-08-05 05:56:40|86143|86093|86141.7|86091.7|86143.5|86093.5|86141.7|86091.7|47
1628143010000|2021-08-05 05:56:50|86141.8|86091.8|86142.4|86092.4|86142.6|86092.6|86141.4|86091.4|23
1628143020000|2021-08-05 05:57:00|86141.7|86091.7|86140.8|86090.8|86142.6|86092.6|86140|86090|35
1628143030000|2021-08-05 05:57:10|86140.9|86090.9|86141|86091|86141.2|86091.2|86139.4|86089.4|25
1628143040000|2021-08-05 05:57:20|86140.9|86090.9|86141.8|86091.8|86142.6|86092.6|86140.6|86090.6|23
1628143050000|2021-08-05 05:57:30|86141.7|86091.7|86141.1|86091.1|86142.3|86092.3|86141|86091|29
1628143060000|2021-08-05 05:57:40|86141|86091|86140.1|86090.1|86141.3|86091.3|86139.9|86089.9|31
1628143070000|2021-08-05 05:57:50|86139.7|86089.7|86137.8|86087.8|86140.6|86090.6|86137.8|86087.8|34
1628143080000|2021-08-05 05:58:00|86137.7|86087.7|86136.3|86086.3|86138.1|86088.1|86136.1|86086.1|44
1628143090000|2021-08-05 05:58:10|86136.4|86086.4|86137.1|86087.1|86137.3|86087.3|86135.7|86085.7|31
1628143100000|2021-08-05 05:58:20|86136.7|86086.7|86133.3|86083.3|86136.7|86086.7|86133.1|86083.1|41
1628143110000|2021-08-05 05:58:30|86133.5|86083.5|86132.8|86082.8|86133.6|86083.6|86132.2|86082.2|26
1628143120000|2021-08-05 05:58:40|86133|86083|86130.4|86080.4|86134.3|86084.3|86127.7|86077.7|39
1628143130000|2021-08-05 05:58:50|86130.7|86080.7|86130.2|86080.2|86131.1|86081.1|86129.5|86079.5|32
1628143140000|2021-08-05 05:59:00|86130|86080|86129.9|86079.9|86130.4|86080.4|86129.3|86079.3|26
1628143150000|2021-08-05 05:59:10|86129.4|86079.4|86129.2|86079.2|86131.4|86081.4|86129.1|86079.1|35
1628143160000|2021-08-05 05:59:20|86129|86079|86129.6|86079.6|86130.5|86080.5|86128.7|86078.7|36
1628143170000|2021-08-05 05:59:30|86129.5|86079.5|86130.9|86080.9|86130.9|86080.9|86129.5|86079.5|31
1628143180000|2021-08-05 05:59:40|86130.8|86080.8|86129.2|86079.2|86131|86081|86127.5|86077.5|50
1628143190000|2021-08-05 05:59:50|86128.7|86078.7|86121.5|86071.5|86129.1|86079.1|86118.9|86068.9|38
1628143200000|2021-08-05 06:00:00|86124.4|86074.4|86136.4|86086.4|86137.2|86087.2|86121|86071|64
1628143210000|2021-08-05 06:00:10|86136.5|86086.5|86136|86086|86138|86088|86134.6|86084.6|51
1628143220000|2021-08-05 06:00:20|86136.1|86086.1|86140.3|86090.3|86141.2|86091.2|86135.8|86085.8|42
1628143230000|2021-08-05 06:00:30|86140.5|86090.5|86139.2|86089.2|86142.8|86092.8|86138.5|86088.5|49
1628143240000|2021-08-05 06:00:40|86138.5|86088.5|86136.6|86086.6|86139.4|86089.4|86136.5|86086.5|36
1628143250000|2021-08-05 06:00:50|86136.9|86086.9|86137.1|86087.1|86137.5|86087.5|86136.7|86086.7|23
1628143260000|2021-08-05 06:01:00|86137|86087|86129.9|86079.9|86137.2|86087.2|86129.8|86079.8|50
1628143270000|2021-08-05 06:01:10|86130.5|86080.5|86129.3|86079.3|86130.7|86080.7|86128.1|86078.1|44
1628143280000|2021-08-05 06:01:20|86129.7|86079.7|86122.7|86072.7|86130.1|86080.1|86122.2|86072.2|46
1628143290000|2021-08-05 06:01:30|86123|86073|86126.5|86076.5|86126.7|86076.7|86119.7|86069.7|45
1628143300000|2021-08-05 06:01:40|86126.7|86076.7|86127.2|86077.2|86127.8|86077.8|86126.7|86076.7|36
1628143310000|2021-08-05 06:01:50|86127.3|86077.3|86128.1|86078.1|86128.1|86078.1|86127|86077|32
1628143320000|2021-08-05 06:02:00|86128.4|86078.4|86136.2|86086.2|86138|86088|86128.4|86078.4|40
1628143330000|2021-08-05 06:02:10|86136.1|86086.1|86139.5|86089.5|86142.1|86092.1|86135.6|86085.6|40
1628143340000|2021-08-05 06:02:20|86139.1|86089.1|86138.9|86088.9|86141.2|86091.2|86138.7|86088.7|39
1628143350000|2021-08-05 06:02:30|86138.7|86088.7|86138|86088|86138.9|86088.9|86137.7|86087.7|29
1628143360000|2021-08-05 06:02:40|86138.2|86088.2|86126.9|86101.9|86138.3|86102.1|86126.4|86087.4|13
1628143370000|2021-08-05 06:02:50|86126.6|86101.6|86126.1|86101.1|86127.9|86102.9|86125.4|86100.4|22
1628143380000|2021-08-05 06:03:00|86125.4|86100.4|86142.2|86092.2|86142.8|86104.2|86125.4|86088|51
1628143390000|2021-08-05 06:03:10|86142|86092|86141.6|86091.6|86143.2|86093.2|86141.5|86091.5|30
1628143400000|2021-08-05 06:03:20|86141.9|86091.9|86150.3|86100.3|86152.1|86102.1|86141.9|86091.9|37
1628143410000|2021-08-05 06:03:30|86149.9|86099.9|86151|86101|86151.4|86101.4|86149.6|86099.6|30
1628143420000|2021-08-05 06:03:40|86151.4|86101.4|86153.6|86103.6|86153.6|86103.6|86151.1|86101.1|33
1628143430000|2021-08-05 06:03:50|86153.5|86103.5|86157.5|86107.5|86157.5|86107.5|86153|86103|27
1628143440000|2021-08-05 06:04:00|86157|86107|86159.3|86109.3|86161.4|86111.4|86156.9|86106.9|38
1628143450000|2021-08-05 06:04:10|86159|86109|86160.4|86110.4|86161|86111|86159|86109|37
1628143460000|2021-08-05 06:04:20|86160.5|86110.5|86160.5|86110.5|86160.7|86110.7|86160.1|86110.1|28
1628143470000|2021-08-05 06:04:30|86160.6|86110.6|86164|86114|86165.3|86115.3|86160.5|86110.5|40
1628143480000|2021-08-05 06:04:40|86164.1|86114.1|86166.1|86116.1|86166.1|86116.1|86163.5|86113.5|28
1628143490000|2021-08-05 06:04:50|86166.2|86116.2|86164.2|86114.2|86166.6|86116.6|86162.8|86112.8|34
1628143500000|2021-08-05 06:05:00|86164.1|86114.1|86165.9|86115.9|86167|86126.6|86150.9|86112.3|43
1628143510000|2021-08-05 06:05:10|86166.2|86116.2|86166.2|86116.2|86167|86117|86165.3|86115.3|29
1628143520000|2021-08-05 06:05:20|86166.4|86116.4|86166|86116|86166.8|86116.8|86165.8|86115.8|21
1628143530000|2021-08-05 06:05:30|86166.1|86116.1|86162.2|86112.2|86166.1|86116.1|86162.1|86112.1|17
1628143540000|2021-08-05 06:05:40|86162|86112|86153.6|86128.6|86166.2|86130|86153.3|86112|39
1628143550000|2021-08-05 06:05:50|86155.3|86130.3|86153.7|86128.7|86155.4|86130.4|86152.5|86127.5|29
1628143560000|2021-08-05 06:06:00|86153.9|86128.9|86169.7|86119.7|86171.2|86134.5|86153.8|86118.6|33
1628143570000|2021-08-05 06:06:10|86168.8|86118.8|86169.5|86119.5|86171.5|86121.5|86168.1|86118.1|32
1628143580000|2021-08-05 06:06:20|86169.3|86119.3|86169.1|86119.1|86170.2|86120.2|86165.7|86115.7|35
1628143590000|2021-08-05 06:06:30|86169.2|86119.2|86168.6|86118.6|86169.7|86119.7|86168.4|86118.4|39
1628143600000|2021-08-05 06:06:40|86169.2|86119.2|86165|86115|86169.6|86119.6|86165|86115|23
1628143610000|2021-08-05 06:06:50|86164.1|86114.1|86164.9|86114.9|86165.7|86115.7|86163.5|86113.5|31
1628143620000|2021-08-05 06:07:00|86164.8|86114.8|86166.1|86116.1|86166.3|86116.3|86164.4|86114.4|28
1628143630000|2021-08-05 06:07:10|86166.2|86116.2|86161.3|86111.3|86166.6|86116.6|86160.8|86110.8|38
1628143640000|2021-08-05 06:07:20|86162.4|86112.4|86161.8|86111.8|86162.4|86112.4|86161.1|86111.1|36
1628143650000|2021-08-05 06:07:30|86162.4|86112.4|86167.7|86117.7|86167.8|86117.8|86161.3|86111.3|29
1628143660000|2021-08-05 06:07:40|86167.1|86117.1|86168|86118|86168.6|86118.6|86167|86117|30
1628143670000|2021-08-05 06:07:50|86167.7|86117.7|86172|86122|86172|86122|86167.4|86117.4|37
1628143680000|2021-08-05 06:08:00|86171.8|86121.8|86167.6|86117.6|86171.8|86121.8|86167.6|86117.6|38
1628143690000|2021-08-05 06:08:10|86167.8|86117.8|86166.1|86116.1|86168.9|86118.9|86166.1|86116.1|35
1628143700000|2021-08-05 06:08:20|86166.7|86116.7|86163.8|86113.8|86167.6|86117.6|86163.4|86113.4|35
1628143710000|2021-08-05 06:08:30|86163.6|86113.6|86162.5|86112.5|86163.8|86124.8|86147.4|86110.4|47
1628143720000|2021-08-05 06:08:40|86162.8|86112.8|86165.6|86115.6|86166.7|86116.7|86162.8|86112.8|48
1628143730000|2021-08-05 06:08:50|86166.4|86116.4|86167.1|86117.1|86167.7|86117.7|86166.2|86116.2|35
1628143740000|2021-08-05 06:09:00|86167|86117|86163.6|86113.6|86167.2|86117.2|86163.3|86113.3|33
1628143750000|2021-08-05 06:09:10|86163.5|86113.5|86162.7|86112.7|86164|86114|86162|86112|30
1628143760000|2021-08-05 06:09:20|86162|86112|86164.1|86114.1|86165.5|86115.5|86162|86112|33
1628143770000|2021-08-05 06:09:30|86164.4|86114.4|86161.7|86111.7|86165.1|86115.1|86160|86110|40
1628143780000|2021-08-05 06:09:40|86161.6|86111.6|86148.7|86123.7|86164|86123.8|86145.8|86110.2|43
1628143790000|2021-08-05 06:09:50|86148|86123|86146.8|86121.8|86148.9|86123.9|86146.5|86121.5|55
1628143800000|2021-08-05 06:10:00|86148.9|86123.9|86148.2|86123.2|86149.4|86124.4|86148|86123|32
1628143810000|2021-08-05 06:10:10|86148.1|86123.1|86160.5|86110.5|86160.9|86124.7|86145|86109|51
1628143820000|2021-08-05 06:10:20|86160.4|86110.4|86149.3|86124.3|86162|86124.3|86148.6|86108.7|41
1628143830000|2021-08-05 06:10:30|86149.1|86124.1|86147.5|86122.5|86161.9|86125.1|86145.7|86108.2|33
1628143840000|2021-08-05 06:10:40|86147.3|86122.3|86160.3|86110.3|86160.6|86122.3|86147.3|86108.4|37
1628143850000|2021-08-05 06:10:50|86160.7|86110.7|86159.1|86109.1|86160.7|86110.7|86157.9|86107.9|42
1628143860000|2021-08-05 06:11:00|86158.7|86108.7|86162|86112|86162.2|86112.2|86158.6|86108.6|48
1628143870000|2021-08-05 06:11:10|86161.2|86111.2|86149.6|86124.6|86163.2|86124.9|86149.4|86111.2|30
1628143880000|2021-08-05 06:11:20|86149.7|86124.7|86162.5|86112.5|86163.7|86124.8|86149.6|86112.1|29
1628143890000|2021-08-05 06:11:30|86162.4|86112.4|86161.5|86111.5|86162.4|86112.4|86160.8|86110.8|31
1628143900000|2021-08-05 06:11:40|86161.7|86111.7|86149.2|86124.2|86161.8|86124.6|86148.2|86110.8|46
1628143910000|2021-08-05 06:11:50|86149.3|86124.3|86148.9|86123.9|86149.8|86124.8|86148.7|86123.7|24
1628143920000|2021-08-05 06:12:00|86149.2|86124.2|86147.4|86122.4|86150|86125|86147.4|86122.4|27
1628143930000|2021-08-05 06:12:10|86147.5|86122.5|86147.2|86122.2|86147.9|86122.9|86145.4|86120.4|27
1628143940000|2021-08-05 06:12:20|86147.1|86122.1|86147.4|86122.4|86148.2|86123.2|86146.8|86121.8|38
1628143950000|2021-08-05 06:12:30|86147.3|86122.3|86146.8|86121.8|86147.7|86122.7|86143.7|86118.7|41
1628143960000|2021-08-05 06:12:40|86146.7|86121.7|86147.4|86122.4|86147.6|86122.6|86145.7|86120.7|27
1628143970000|2021-08-05 06:12:50|86146|86121|86146.7|86121.7|86148.3|86123.3|86145.8|86120.8|33
1628143980000|2021-08-05 06:13:00|86147.1|86122.1|86144.8|86119.8|86147.5|86122.5|86143.6|86118.6|27
1628143990000|2021-08-05 06:13:10|86144.3|86119.3|86146.5|86121.5|86157.7|86121.5|86143|86107.7|28
1628144000000|2021-08-05 06:13:20|86146.8|86121.8|86146.7|86121.7|86147.4|86122.4|86146.5|86121.5|22
1628144010000|2021-08-05 06:13:30|86146.4|86121.4|86147.6|86122.6|86148|86123|86145.9|86120.9|18
1628144020000|2021-08-05 06:13:40|86145.2|86120.2|86145.3|86120.3|86145.9|86120.9|86144|86119|22
1628144030000|2021-08-05 06:13:50|86145.6|86120.6|86144.6|86119.6|86146|86121|86144.4|86119.4|23
1628144040000|2021-08-05 06:14:00|86144.7|86119.7|86147.5|86122.5|86148.2|86123.2|86144.3|86119.3|25
1628144050000|2021-08-05 06:14:10|86147.2|86122.2|86144.9|86119.9|86147.8|86122.8|86144.2|86119.2|38
1628144060000|2021-08-05 06:14:20|86144.6|86119.6|86145.2|86120.2|86145.8|86120.8|86143.7|86118.7|25
1628144070000|2021-08-05 06:14:30|86145.1|86120.1|86144.1|86119.1|86145.6|86120.6|86143.7|86118.7|27
1628144080000|2021-08-05 06:14:40|86143.5|86118.5|86143.9|86118.9|86145.4|86120.4|86141.8|86116.8|39
1628144090000|2021-08-05 06:14:50|86144.3|86119.3|86145|86120|86146.8|86121.8|86144.3|86119.3|34
1628144100000|2021-08-05 06:15:00|86145.6|86120.6|86147.2|86122.2|86147.2|86122.2|86145.6|86120.6|40
1628144110000|2021-08-05 06:15:10|86147.3|86122.3|86147.4|86122.4|86147.7|86122.7|86146.4|86121.4|35
1628144120000|2021-08-05 06:15:20|86147.2|86122.2|86145.9|86120.9|86147.5|86122.5|86145.2|86120.2|28
1628144130000|2021-08-05 06:15:30|86145.8|86120.8|86148.1|86123.1|86160.3|86123.8|86145.7|86109.5|29
1628144140000|2021-08-05 06:15:40|86148|86123|86146.1|86121.1|86150.8|86125.8|86145.5|86120.5|38
1628144150000|2021-08-05 06:15:50|86146.5|86121.5|86160.8|86110.8|86160.9|86122.7|86144.6|86109.8|37
1628144160000|2021-08-05 06:16:00|86160.3|86110.3|86160.1|86110.1|86160.9|86110.9|86158.8|86108.8|36
1628144170000|2021-08-05 06:16:10|86160|86110|86149.7|86124.7|86161.3|86127.1|86149|86109.6|24
1628144180000|2021-08-05 06:16:20|86149.3|86124.3|86147.6|86122.6|86161.7|86125.3|86147.1|86111.6|31
1628144190000|2021-08-05 06:16:30|86147.2|86122.2|86158.8|86108.8|86160.4|86122.2|86146.6|86108.8|23
1628144200000|2021-08-05 06:16:40|86159.2|86109.2|86158.1|86108.1|86159.3|86121.5|86144.5|86107.4|45
1628144210000|2021-08-05 06:16:50|86157.9|86107.9|86158.3|86108.3|86158.4|86108.4|86156.7|86106.7|26
1628144220000|2021-08-05 06:17:00|86158.2|86108.2|86156.9|86106.9|86159|86109|86156.9|86106.9|22
1628144230000|2021-08-05 06:17:10|86157.5|86107.5|86148.7|86098.7|86157.5|86115.7|86138.7|86097.8|46
1628144240000|2021-08-05 06:17:20|86148.8|86098.8|86148.7|86098.7|86149.9|86099.9|86148.5|86098.5|26
1628144250000|2021-08-05 06:17:30|86148.6|86098.6|86148.7|86098.7|86149.6|86099.6|86148.3|86098.3|29
1628144260000|2021-08-05 06:17:40|86148.8|86098.8|86150.4|86100.4|86150.6|86113.5|86135.7|86098.5|34
1628144270000|2021-08-05 06:17:50|86150.6|86100.6|86147|86097|86150.7|86100.7|86146.9|86096.9|30
1628144280000|2021-08-05 06:18:00|86146.6|86096.6|86142.4|86092.4|86147.3|86097.3|86141.3|86091.3|51
1628144290000|2021-08-05 06:18:10|86142.3|86092.3|86142.3|86092.3|86142.4|86092.4|86139.5|86089.5|30
1628144300000|2021-08-05 06:18:20|86142.4|86092.4|86140.6|86090.6|86143.2|86093.2|86140.6|86090.6|27
1628144310000|2021-08-05 06:18:30|86140.8|86090.8|86139.8|86089.8|86140.9|86090.9|86139|86089|29
1628144320000|2021-08-05 06:18:40|86140.1|86090.1|86141.2|86091.2|86141.4|86091.4|86137.8|86087.8|36
1628144330000|2021-08-05 06:18:50|86141.9|86091.9|86139|86089|86141.9|86091.9|86138.4|86088.4|27
1628144340000|2021-08-05 06:19:00|86138.5|86088.5|86138|86088|86138.6|86088.6|86136.1|86086.1|40
1628144350000|2021-08-05 06:19:10|86138.3|86088.3|86126.1|86101.1|86139.5|86102.3|86123.8|86086.2|48
1628144360000|2021-08-05 06:19:20|86126|86101|86139.6|86089.6|86139.9|86102|86126|86088.6|26
1628144370000|2021-08-05 06:19:30|86139.1|86089.1|86137|86087|86140.2|86090.2|86136.3|86086.3|42
1628144380000|2021-08-05 06:19:40|86137.2|86087.2|86136.3|86086.3|86139.4|86100.9|86123.5|86086.3|26
1628144390000|2021-08-05 06:19:50|86136.1|86086.1|86137.2|86087.2|86139.6|86103.5|86126|86084.8|36
1628144400000|2021-08-05 06:20:00|86138.4|86088.4|86140.3|86090.3|86140.3|86102.8|86124.5|86085.1|35
1628144410000|2021-08-05 06:20:10|86140.5|86090.5|86127.2|86102.2|86141|86102.2|86125.5|86090.2|33
1628144420000|2021-08-05 06:20:20|86127.5|86102.5|86127.9|86102.9|86128.2|86103.2|86126.3|86101.3|19
1628144430000|2021-08-05 06:20:30|86128.1|86103.1|86126.1|86101.1|86137.3|86103.1|86123|86087.1|36
1628144440000|2021-08-05 06:20:40|86125.7|86100.7|86126.1|86101.1|86126.1|86101.1|86123.7|86098.7|38
1628144450000|2021-08-05 06:20:50|86126.8|86101.8|86125.5|86100.5|86126.8|86101.8|86124.9|86099.9|29
1628144460000|2021-08-05 06:21:00|86125.3|86100.3|86137.9|86087.9|86139|86100.6|86125.3|86086.8|26
1628144470000|2021-08-05 06:21:10|86137.8|86087.8|86123.9|86098.9|86137.8|86100.7|86123.6|86087.1|27
1628144480000|2021-08-05 06:21:20|86124.2|86099.2|86125.6|86100.6|86126|86101|86122.9|86097.9|38
1628144490000|2021-08-05 06:21:30|86125.5|86100.5|86124.4|86099.4|86125.8|86100.8|86123.5|86098.5|37
1628144500000|2021-08-05 06:21:40|86124.7|86099.7|86124.7|86099.7|86126.6|86101.6|86122.4|86097.4|41
1628144510000|2021-08-05 06:21:50|86124.5|86099.5|86125|86100|86125.5|86100.5|86122.5|86097.5|39
1628144520000|2021-08-05 06:22:00|86124.8|86099.8|86134.2|86084.2|86136.3|86100.7|86119.6|86083.9|42
1628144530000|2021-08-05 06:22:10|86133.2|86083.2|86123.8|86098.8|86138|86100|86123.3|86083.2|29
1628144540000|2021-08-05 06:22:20|86125.8|86100.8|86122.1|86097.1|86136.3|86101.7|86120.2|86086|52
1628144550000|2021-08-05 06:22:30|86122.4|86097.4|86122.4|86097.4|86122.4|86097.4|86120.3|86095.3|30
1628144560000|2021-08-05 06:22:40|86122.1|86097.1|86126.2|86076.2|86134.1|86097.6|86121.1|86074.8|31
1628144570000|2021-08-05 06:22:50|86127.7|86077.7|86123.4|86073.4|86128|86078|86123.4|86073.4|47
1628144580000|2021-08-05 06:23:00|86124.1|86074.1|86120.1|86070.1|86125.3|86075.3|86120.1|86070.1|48
1628144590000|2021-08-05 06:23:10|86119.9|86069.9|86116.1|86066.1|86122.5|86075.7|86100.7|86061.8|48
1628144600000|2021-08-05 06:23:20|86116.9|86066.9|86113.6|86063.6|86116.9|86066.9|86113.1|86063.1|39
1628144610000|2021-08-05 06:23:30|86113.9|86063.9|86112.6|86062.6|86114.4|86064.4|86112.2|86062.2|24
1628144620000|2021-08-05 06:23:40|86112.9|86062.9|86117|86067|86117.9|86067.9|86109|86059|37
1628144630000|2021-08-05 06:23:50|86116.5|86066.5|86116|86066|86118.4|86068.4|86114.4|86064.4|41
1628144640000|2021-08-05 06:24:00|86116.1|86066.1|86115.6|86065.6|86117.6|86067.6|86115.2|86065.2|35
1628144650000|2021-08-05 06:24:10|86115.7|86065.7|86115.5|86065.5|86117.1|86067.1|86114.5|86064.5|35
1628144660000|2021-08-05 06:24:20|86115.2|86065.2|86117|86067|86117.7|86067.7|86112.8|86062.8|47
1628144670000|2021-08-05 06:24:30|86116.2|86066.2|86104.9|86079.9|86117.3|86081|86103.6|86066.2|26
1628144680000|2021-08-05 06:24:40|86104.2|86079.2|86104.3|86079.3|86105|86080|86103.5|86078.5|31
1628144690000|2021-08-05 06:24:50|86103.7|86078.7|86104.7|86079.7|86104.7|86079.7|86103.6|86078.6|29
1628144700000|2021-08-05 06:25:00|86104.6|86079.6|86104.8|86079.8|86104.9|86079.9|86102.7|86077.7|39
1628144710000|2021-08-05 06:25:10|86105.4|86080.4|86104.9|86079.9|86105.6|86080.6|86102.7|86077.7|39
1628144720000|2021-08-05 06:25:20|86105|86080|86105.7|86080.7|86106.4|86081.4|86104.2|86079.2|35
1628144730000|2021-08-05 06:25:30|86106.1|86081.1|86102.9|86077.9|86106.1|86081.1|86101.8|86076.8|42
1628144740000|2021-08-05 06:25:40|86102.8|86077.8|86099.1|86074.1|86108.2|86083.2|86098.3|86073.3|47
1628144750000|2021-08-05 06:25:50|86100.3|86075.3|86103.2|86053.2|86108.9|86075.3|86096.9|86053.2|54
1628144760000|2021-08-05 06:26:00|86103.7|86053.7|86101.3|86051.3|86105.6|86055.6|86101.1|86051.1|50
1628144770000|2021-08-05 06:26:10|86101.2|86051.2|86099.9|86049.9|86101.6|86051.6|86099.7|86049.7|43
1628144780000|2021-08-05 06:26:20|86100.6|86050.6|86103.9|86053.9|86105.6|86068|86091.9|86050.6|45
1628144790000|2021-08-05 06:26:30|86103.7|86053.7|86101.2|86051.2|86104.9|86065|86088.5|86051.2|41
1628144800000|2021-08-05 06:26:40|86101.8|86051.8|86085.6|86060.6|86101.8|86061|86083.3|86048.3|48
1628144810000|2021-08-05 06:26:50|86085.4|86060.4|86086.5|86061.5|86086.6|86061.6|86085.2|86060.2|25
1628144820000|2021-08-05 06:27:00|86086.4|86061.4|86086|86061|86086.8|86061.8|86084.6|86059.6|52
1628144830000|2021-08-05 06:27:10|86085.8|86060.8|86085.9|86060.9|86087.6|86062.6|86085.3|86060.3|39
1628144840000|2021-08-05 06:27:20|86086.2|86061.2|86084.8|86059.8|86086.6|86061.6|86084.3|86059.3|33
1628144850000|2021-08-05 06:27:30|86085|86060|86083.5|86058.5|86085.9|86060.9|86083.4|86058.4|26
1628144860000|2021-08-05 06:27:40|86083.8|86058.8|86085.5|86060.5|86085.9|86060.9|86083.6|86058.6|38
1628144870000|2021-08-05 06:27:50|86085.4|86060.4|86086.4|86061.4|86087.2|86062.2|86084.4|86059.4|35
1628144880000|2021-08-05 06:28:00|86086.2|86061.2|86085.4|86060.4|86088.6|86063.6|86085.1|86060.1|35
1628144890000|2021-08-05 06:28:10|86086.3|86061.3|86086.4|86061.4|86087.2|86062.2|86085.4|86060.4|33
1628144900000|2021-08-05 06:28:20|86086|86061|86083.7|86058.7|86086.8|86061.8|86082.3|86057.3|34
1628144910000|2021-08-05 06:28:30|86083.8|86058.8|86084.8|86059.8|86086.3|86061.3|86083.4|86058.4|27
1628144920000|2021-08-05 06:28:40|86084.7|86059.7|86086.1|86061.1|86086.5|86061.5|86084.4|86059.4|39
1628144930000|2021-08-05 06:28:50|86085.9|86060.9|86089.8|86064.8|86090|86065|86085.8|86060.8|40
1628144940000|2021-08-05 06:29:00|86089.1|86064.1|86090.1|86065.1|86090.5|86065.5|86088.7|86063.7|31
1628144950000|2021-08-05 06:29:10|86090.4|86065.4|86086.5|86061.5|86090.9|86065.9|86085.3|86060.3|37
1628144960000|2021-08-05 06:29:20|86087.6|86062.6|86086.9|86061.9|86088.1|86063.1|86086.7|86061.7|22
1628144970000|2021-08-05 06:29:30|86086.8|86061.8|86087.8|86062.8|86088.4|86063.4|86086.8|86061.8|28
1628144980000|2021-08-05 06:29:40|86088|86063|86088.6|86063.6|86089.7|86064.7|86088|86063|34
1628144990000|2021-08-05 06:29:50|86088|86063|86089.2|86064.2|86089.6|86064.6|86088|86063|15
1628145000000|2021-08-05 06:30:00|86089.3|86064.3|86090.6|86065.6|86092.1|86067.1|86089.3|86064.3|43
1628145010000|2021-08-05 06:30:10|86090|86065|86090|86065|86090.8|86065.8|86088.8|86063.8|25
1628145020000|2021-08-05 06:30:20|86089.9|86064.9|86088.2|86063.2|86089.9|86064.9|86087.5|86062.5|34
1628145030000|2021-08-05 06:30:30|86088.1|86063.1|86112.2|86087.2|86125.7|86088.5|86087.9|86062.9|39
1628145040000|2021-08-05 06:30:40|86112.6|86087.6|86118.8|86093.8|86129.8|86093.8|86112.6|86079.8|44
1628145050000|2021-08-05 06:30:50|86131.8|86081.8|86123.6|86098.6|86137.1|86098.6|86120.2|86081|41
1628145060000|2021-08-05 06:31:00|86123.2|86098.2|86132.2|86082.2|86135.3|86100.3|86122.7|86082.2|44
1628145070000|2021-08-05 06:31:10|86132|86082|86131.6|86081.6|86132.8|86095.4|86119|86080.4|35
1628145080000|2021-08-05 06:31:20|86131.7|86081.7|86132.5|86082.5|86133.3|86083.3|86131.7|86081.7|35
1628145090000|2021-08-05 06:31:30|86132.8|86082.8|86134.3|86084.3|86136.1|86086.1|86131.7|86081.7|36
1628145100000|2021-08-05 06:31:40|86134.8|86084.8|86131.7|86081.7|86135.2|86097|86119.7|86081.4|45
1628145110000|2021-08-05 06:31:50|86132.1|86082.1|86131.4|86081.4|86132.9|86082.9|86130.8|86080.8|21
1628145120000|2021-08-05 06:32:00|86131.3|86081.3|86135.6|86085.6|86135.6|86085.6|86130.8|86080.8|33
1628145130000|2021-08-05 06:32:10|86136.3|86086.3|86130|86105|86144.9|86106.6|86127.5|86086.3|49
1628145140000|2021-08-05 06:32:20|86130.4|86105.4|86141.5|86091.5|86141.5|86106.3|86128.5|86091|34
1628145150000|2021-08-05 06:32:30|86139.8|86089.8|86141|86091|86141.2|86091.2|86139.7|86089.7|26
1628145160000|2021-08-05 06:32:40|86140.8|86090.8|86140.8|86090.8|86141.3|86091.3|86140.6|86090.6|25
1628145170000|2021-08-05 06:32:50|86140.1|86090.1|86141.1|86091.1|86141.2|86091.2|86139.6|86089.6|28
1628145180000|2021-08-05 06:33:00|86141.3|86091.3|86132.7|86107.7|86145.3|86108.3|86131|86090.1|31
1628145190000|2021-08-05 06:33:10|86132.6|86107.6|86155.3|86105.3|86155.4|86113.3|86132.1|86098.3|33
1628145200000|2021-08-05 06:33:20|86155.2|86105.2|86155.7|86105.7|86158.5|86108.5|86155.2|86105.2|47
1628145210000|2021-08-05 06:33:30|86155.2|86105.2|86158.2|86108.2|86160.7|86110.7|86154.9|86104.9|49
1628145220000|2021-08-05 06:33:40|86157.7|86107.7|86158|86108|86159.5|86109.5|86157.7|86107.7|39
1628145230000|2021-08-05 06:33:50|86157.9|86107.9|86158.5|86108.5|86158.8|86108.8|86157.9|86107.9|35
1628145240000|2021-08-05 06:34:00|86158.4|86108.4|86156|86106|86158.7|86108.7|86155.1|86105.1|35
1628145250000|2021-08-05 06:34:10|86156.1|86106.1|86147.4|86122.4|86159.5|86128.4|86146.9|86105.3|55
1628145260000|2021-08-05 06:34:20|86148.4|86123.4|86146.6|86121.6|86148.4|86123.4|86145.8|86120.8|40
1628145270000|2021-08-05 06:34:30|86146.7|86121.7|86146.8|86121.8|86147.4|86122.4|86146.2|86121.2|45
1628145280000|2021-08-05 06:34:40|86147.2|86122.2|86155.8|86105.8|86159.2|86122.6|86146.2|86104.2|61
1628145290000|2021-08-05 06:34:50|86156.2|86106.2|86160.9|86110.9|86161.4|86111.4|86154.3|86104.3|41
1628145300000|2021-08-05 06:35:00|86160.8|86110.8|86144.5|86119.5|86161.1|86123|86144|86106.7|42
1628145310000|2021-08-05 06:35:10|86144.7|86119.7|86162.1|86112.1|86162.1|86122.1|86144.7|86109.2|33
1628145320000|2021-08-05 06:35:20|86161.9|86111.9|86151.4|86126.4|86165.1|86126.4|86150.2|86111.9|36
1628145330000|2021-08-05 06:35:30|86151.5|86126.5|86156.8|86131.8|86157|86132|86149.2|86124.2|46
1628145340000|2021-08-05 06:35:40|86156.4|86131.4|86168.1|86118.1|86168.2|86132|86151.6|86114.1|48
1628145350000|2021-08-05 06:35:50|86168.4|86118.4|86168.3|86118.3|86169.5|86119.5|86167.5|86117.5|38
1628145360000|2021-08-05 06:36:00|86168.2|86118.2|86157.8|86132.8|86170.7|86134.3|86157.8|86116.3|38
1628145370000|2021-08-05 06:36:10|86159.4|86134.4|86159.3|86134.3|86159.9|86134.9|86156.4|86131.4|40
1628145380000|2021-08-05 06:36:20|86159.4|86134.4|86160.5|86135.5|86176.6|86139.1|86159.2|86126.1|39
1628145390000|2021-08-05 06:36:30|86160.3|86135.3|86157.5|86132.5|86162.6|86137.6|86156.8|86131.8|42
1628145400000|2021-08-05 06:36:40|86157|86132|86162.3|86137.3|86163.3|86138.3|86157|86132|29
1628145410000|2021-08-05 06:36:50|86162.7|86137.7|86161.7|86136.7|86162.7|86137.7|86160.8|86135.8|35
1628145420000|2021-08-05 06:37:00|86161.8|86136.8|86169.3|86144.3|86170.1|86145.1|86161.8|86136.8|51
1628145430000|2021-08-05 06:37:10|86169.4|86144.4|86169.9|86144.9|86169.9|86144.9|86168.1|86143.1|33
1628145440000|2021-08-05 06:37:20|86171|86146|86173.4|86148.4|86173.7|86148.7|86170.9|86145.9|49
1628145450000|2021-08-05 06:37:30|86173.7|86148.7|86176.7|86151.7|86188.7|86153.4|86173.7|86138.7|43
1628145460000|2021-08-05 06:37:40|86176.8|86151.8|86190.8|86140.8|86193.4|86155.9|86176.4|86138.9|37
1628145470000|2021-08-05 06:37:50|86190.4|86140.4|86172.2|86147.2|86190.7|86153.3|86171.9|86134.4|47
1628145480000|2021-08-05 06:38:00|86172.4|86147.4|86171.6|86146.6|86172.7|86147.7|86170.8|86145.8|37
1628145490000|2021-08-05 06:38:10|86172|86147|86172.9|86147.9|86172.9|86147.9|86171|86146|30
1628145500000|2021-08-05 06:38:20|86172.8|86147.8|86177.2|86152.2|86177.9|86152.9|86171.8|86146.8|32
1628145510000|2021-08-05 06:38:30|86178.2|86153.2|86177.4|86152.4|86178.8|86153.8|86175.9|86150.9|37
1628145520000|2021-08-05 06:38:40|86177.5|86152.5|86177.8|86152.8|86194|86156.5|86177.2|86142.6|30
1628145530000|2021-08-05 06:38:50|86178.3|86153.3|86180.5|86155.5|86182.5|86157.5|86178.3|86153.3|45
1628145540000|2021-08-05 06:39:00|86180.4|86155.4|86181.3|86156.3|86182|86157|86179.8|86154.8|44
1628145550000|2021-08-05 06:39:10|86181.4|86156.4|86180.4|86155.4|86182|86157|86180.4|86155.4|28
1628145560000|2021-08-05 06:39:20|86180.3|86155.3|86177.6|86152.6|86180.4|86155.4|86177.2|86152.2|31
1628145570000|2021-08-05 06:39:30|86177.3|86152.3|86176.1|86151.1|86177.8|86152.8|86173.8|86148.8|33
1628145580000|2021-08-05 06:39:40|86175.5|86150.5|86177.6|86152.6|86178.8|86153.8|86174.2|86149.2|49
1628145590000|2021-08-05 06:39:50|86177.9|86152.9|86178|86153|86178.4|86153.4|86177.2|86152.2|25
1628145600000|2021-08-05 06:40:00|86178.1|86153.1|86180.5|86155.5|86180.7|86155.7|86177.3|86152.3|30
1628145610000|2021-08-05 06:40:10|86182.4|86157.4|86183.1|86158.1|86183.9|86158.9|86181.9|86156.9|38
1628145620000|2021-08-05 06:40:20|86183|86158|86181.5|86156.5|86188.6|86163.6|86179.5|86154.5|45
1628145630000|2021-08-05 06:40:30|86181.8|86156.8|86179.8|86154.8|86182.5|86157.5|86179.5|86154.5|28
1628145640000|2021-08-05 06:40:40|86179.6|86154.6|86180.4|86155.4|86184.4|86159.4|86179|86154|36
1628145650000|2021-08-05 06:40:50|86179.5|86154.5|86176|86151|86180.2|86155.2|86174|86149|47
1628145660000|2021-08-05 06:41:00|86175.7|86150.7|86174.7|86149.7|86176.5|86151.5|86174|86149|43
1628145670000|2021-08-05 06:41:10|86175.1|86150.1|86175.9|86150.9|86176.3|86151.3|86174.9|86149.9|22
1628145680000|2021-08-05 06:41:20|86175.8|86150.8|86168.6|86143.6|86175.9|86150.9|86165.7|86140.7|42
1628145690000|2021-08-05 06:41:30|86168.5|86143.5|86160.9|86135.9|86169.4|86144.4|86158.2|86133.2|44
1628145700000|2021-08-05 06:41:40|86161.1|86136.1|86159|86134|86161.1|86136.1|86159|86134|36
1628145710000|2021-08-05 06:41:50|86159.1|86134.1|86158.9|86133.9|86160.3|86135.3|86158.7|86133.7|30
1628145720000|2021-08-05 06:42:00|86158.7|86133.7|86157.6|86132.6|86158.9|86133.9|86157.4|86132.4|22
1628145730000|2021-08-05 06:42:10|86157.7|86132.7|86155.9|86130.9|86170.7|86132.9|86152.3|86117.3|38
1628145740000|2021-08-05 06:42:20|86156.1|86131.1|86154.6|86129.6|86170.2|86132.6|86153.6|86115.6|41
1628145750000|2021-08-05 06:42:30|86154.1|86129.1|86152.6|86127.6|86166.6|86129.1|86152.3|86114.7|26
1628145760000|2021-08-05 06:42:40|86153.2|86128.2|86146|86121|86166.2|86128.2|86144.3|86109.6|37
1628145770000|2021-08-05 06:42:50|86145.7|86120.7|86144.4|86119.4|86146.2|86121.2|86142|86117|34
1628145780000|2021-08-05 06:43:00|86144.6|86119.6|86144.1|86119.1|86148.3|86123.3|86143.9|86118.9|47
1628145790000|2021-08-05 06:43:10|86144.2|86119.2|86149|86124|86152.4|86127.4|86143.9|86118.9|64
1628145800000|2021-08-05 06:43:20|86148.7|86123.7|86150.5|86125.5|86153.2|86128.2|86148.7|86123.7|40
1628145810000|2021-08-05 06:43:30|86150.4|86125.4|86147.9|86122.9|86152.7|86127.7|86147.9|86122.9|33
1628145820000|2021-08-05 06:43:40|86147.6|86122.6|86148|86123|86160.9|86123.3|86146.7|86109.8|36
1628145830000|2021-08-05 06:43:50|86147.9|86122.9|86155.4|86105.4|86156.1|86123|86145.9|86104.6|37
1628145840000|2021-08-05 06:44:00|86155.9|86105.9|86151.7|86101.7|86155.9|86105.9|86150.4|86100.4|53
1628145850000|2021-08-05 06:44:10|86152|86102|86151.1|86101.1|86152.6|86102.6|86150.7|86100.7|25
1628145860000|2021-08-05 06:44:20|86151.2|86101.2|86147.7|86097.7|86151.5|86111.1|86136.1|86096.2|48
1628145870000|2021-08-05 06:44:30|86147.6|86097.6|86147|86097|86148.2|86109|86132.1|86095.2|43
1628145880000|2021-08-05 06:44:40|86146.7|86096.7|86144.6|86094.6|86146.7|86107.9|86131.2|86093.9|28
1628145890000|2021-08-05 06:44:50|86145.3|86095.3|86141.1|86091.1|86146|86107|86127.9|86090.3|47
1628145900000|2021-08-05 06:45:00|86140.9|86090.9|86144.9|86094.9|86146|86096|86140.9|86090.9|39
1628145910000|2021-08-05 06:45:10|86145.1|86095.1|86137.3|86112.3|86150.9|86113.1|86137.3|86092.9|39
1628145920000|2021-08-05 06:45:20|86135.6|86110.6|86142.4|86092.4|86148|86110.6|86135.6|86091.6|35
1628145930000|2021-08-05 06:45:30|86129.6|86104.6|86139.9|86089.9|86140.6|86104.8|86127.3|86089.6|35
1628145940000|2021-08-05 06:45:40|86139.6|86089.6|86145.4|86095.4|86145.4|86095.4|86139.1|86089.1|31
1628145950000|2021-08-05 06:45:50|86145.8|86095.8|86132.1|86107.1|86145.8|86107.1|86130|86094.2|32
1628145960000|2021-08-05 06:46:00|86131.1|86106.1|86142.8|86092.8|86144.3|86106.1|86131.1|86092.7|30
1628145970000|2021-08-05 06:46:10|86142.7|86092.7|86141.4|86091.4|86143|86093|86141|86091|22
1628145980000|2021-08-05 06:46:20|86141.8|86091.8|86142.6|86092.6|86142.7|86092.7|86141.2|86091.2|29
1628145990000|2021-08-05 06:46:30|86142.5|86092.5|86141.8|86091.8|86142.5|86092.5|86141.1|86091.1|12
1628146000000|2021-08-05 06:46:40|86141.6|86091.6|86143.9|86093.9|86144.6|86094.6|86139.7|86089.7|29
1628146010000|2021-08-05 06:46:50|86144|86094|86144|86094|86144.5|86094.5|86141.9|86091.9|36
1628146020000|2021-08-05 06:47:00|86143.8|86093.8|86143.7|86093.7|86146|86107.2|86130.7|86093|36
1628146030000|2021-08-05 06:47:10|86143.5|86093.5|86141.4|86091.4|86143.8|86106.4|86129.4|86091.4|35
1628146040000|2021-08-05 06:47:20|86143.6|86093.6|86138.8|86088.8|86144.4|86104.5|86123.1|86085.6|32
1628146050000|2021-08-05 06:47:30|86125.6|86100.6|86136.6|86086.6|86138.8|86101.2|86120.8|86084.2|42
1628146060000|2021-08-05 06:47:40|86136.5|86086.5|86127.2|86102.2|86142|86104.5|86124.4|86085.8|48
1628146070000|2021-08-05 06:47:50|86127|86102|86136.4|86086.4|86140|86102.3|86124.4|86086.4|40
1628146080000|2021-08-05 06:48:00|86137.3|86087.3|86143.8|86093.8|86144.6|86104.5|86126.5|86087.3|36
1628146090000|2021-08-05 06:48:10|86143.3|86093.3|86131.9|86106.9|86146.2|86106.9|86131|86092.6|35
1628146100000|2021-08-05 06:48:20|86132|86107|86132.3|86082.3|86144.8|86108.2|86131.8|86082.2|50
1628146110000|2021-08-05 06:48:30|86132.5|86082.5|86117.9|86092.9|86132.8|86094.1|86113.9|86076.1|55
1628146120000|2021-08-05 06:48:40|86118|86093|86135.9|86085.9|86136.4|86094.3|86117.3|86080.3|56
1628146130000|2021-08-05 06:48:50|86136.3|86086.3|86140.3|86115.3|86152.7|86115.3|86126.9|86085.7|45
1628146140000|2021-08-05 06:49:00|86140.5|86115.5|86151.6|86101.6|86154.1|86116.7|86137.3|86098.4|54
1628146150000|2021-08-05 06:49:10|86151.2|86101.2|86149.9|86099.9|86152.4|86112.7|86137.4|86099.1|34
1628146160000|2021-08-05 06:49:20|86149.8|86099.8|86157.9|86107.9|86158.1|86117.1|86139.8|86099.8|54
1628146170000|2021-08-05 06:49:30|86156.9|86106.9|86145.6|86120.6|86158|86121.8|86142.9|86104.4|53
1628146180000|2021-08-05 06:49:40|86146.2|86121.2|86149.3|86124.3|86149.9|86124.9|86145.4|86120.4|40
1628146190000|2021-08-05 06:49:50|86149.4|86124.4|86146.1|86121.1|86159.3|86124.4|86144.6|86105.8|49
1628146200000|2021-08-05 06:50:00|86145.2|86120.2|86143.4|86118.4|86145.4|86120.4|86141.9|86116.9|43
1628146210000|2021-08-05 06:50:10|86143.7|86118.7|86141.9|86116.9|86155.2|86120|86140.7|86105.2|45
1628146220000|2021-08-05 06:50:20|86140.9|86115.9|86141.7|86116.7|86143.5|86118.5|86140.3|86115.3|36
1628146230000|2021-08-05 06:50:30|86141.3|86116.3|86145.9|86095.9|86149.7|86116.5|86132.6|86095.8|41
1628146240000|2021-08-05 06:50:40|86147.4|86097.4|86136.3|86111.3|86148.4|86111.4|86134.3|86097|31
1628146250000|2021-08-05 06:50:50|86136.6|86111.6|86146.8|86096.8|86149.1|86111.6|86134.5|86096.8|41
1628146260000|2021-08-05 06:51:00|86147|86097|86147.6|86097.6|86148.3|86098.3|86146.9|86096.9|37
1628146270000|2021-08-05 06:51:10|86147.7|86097.7|86146.4|86096.4|86147.8|86097.8|86146|86096|27
1628146280000|2021-08-05 06:51:20|86146.5|86096.5|86142.9|86092.9|86146.8|86106.4|86130.1|86092.8|22
1628146290000|2021-08-05 06:51:30|86143|86093|86137.1|86087.1|86143|86101.4|86122.7|86086.8|53
1628146300000|2021-08-05 06:51:40|86137.2|86087.2|86138.6|86088.6|86139.6|86100.3|86123.6|86087.2|38
1628146310000|2021-08-05 06:51:50|86137.2|86087.2|86120|86095|86138.8|86098|86119.6|86083.6|39
1628146320000|2021-08-05 06:52:00|86119.9|86094.9|86125.2|86100.2|86137|86100.2|86119.9|86085.3|45
1628146330000|2021-08-05 06:52:10|86125.1|86100.1|86122.5|86097.5|86138.5|86101.2|86120.7|86087.1|44
1628146340000|2021-08-05 06:52:20|86123.3|86098.3|86127.1|86102.1|86127.7|86102.7|86122.8|86097.8|47
1628146350000|2021-08-05 06:52:30|86127.5|86102.5|86126.7|86101.7|86129.3|86104.3|86126.5|86101.5|25
1628146360000|2021-08-05 06:52:40|86126.6|86101.6|86124.9|86099.9|86126.8|86101.8|86123.2|86098.2|47
1628146370000|2021-08-05 06:52:50|86125|86100|86125.2|86100.2|86126.7|86101.7|86123.3|86098.3|34
1628146380000|2021-08-05 06:53:00|86125.1|86100.1|86125.3|86100.3|86125.3|86100.3|86124.5|86099.5|17
1628146390000|2021-08-05 06:53:10|86125.1|86100.1|86126|86101|86126.7|86101.7|86124.5|86099.5|30
1628146400000|2021-08-05 06:53:20|86126.1|86101.1|86125|86100|86126.1|86101.1|86124.4|86099.4|29
1628146410000|2021-08-05 06:53:30|86124.9|86099.9|86123.4|86098.4|86125.4|86100.4|86123.4|86098.4|38
1628146420000|2021-08-05 06:53:40|86123.7|86098.7|86128.1|86103.1|86129.8|86104.8|86123.7|86098.7|46
1628146430000|2021-08-05 06:53:50|86128|86103|86127.5|86102.5|86128|86103|86124.5|86099.5|43
1628146440000|2021-08-05 06:54:00|86127.2|86102.2|86131.6|86106.6|86132.4|86107.4|86126.7|86101.7|44
1628146450000|2021-08-05 06:54:10|86128.9|86103.9|86131.9|86106.9|86134.6|86109.6|86125.9|86100.9|44
1628146460000|2021-08-05 06:54:20|86132.1|86107.1|86134.2|86109.2|86134.8|86109.8|86130.3|86105.3|27
1628146470000|2021-08-05 06:54:30|86134.1|86109.1|86131.3|86106.3|86134.9|86109.9|86131.3|86106.3|36
1628146480000|2021-08-05 06:54:40|86131.4|86106.4|86128.6|86103.6|86131.4|86106.4|86128.6|86103.6|27
1628146490000|2021-08-05 06:54:50|86127.8|86102.8|86126.5|86101.5|86129.2|86104.2|86125.7|86100.7|42
1628146500000|2021-08-05 06:55:00|86126.9|86101.9|86128.9|86103.9|86143.2|86105.2|86126.9|86090.7|50
1628146510000|2021-08-05 06:55:10|86128.7|86103.7|86127.7|86102.7|86129|86104|86126.2|86101.2|39
1628146520000|2021-08-05 06:55:20|86127.4|86102.4|86127.7|86102.7|86128.3|86103.3|86127|86102|33
1628146530000|2021-08-05 06:55:30|86128|86103|86133.6|86108.6|86134.6|86109.6|86127.6|86102.6|44
1628146540000|2021-08-05 06:55:40|86133.3|86108.3|86128.8|86103.8|86133.8|86108.8|86123|86098|51
1628146550000|2021-08-05 06:55:50|86128.6|86103.6|86130.7|86105.7|86131.3|86106.3|86127.6|86102.6|42
1628146560000|2021-08-05 06:56:00|86130.8|86105.8|86131.6|86106.6|86131.7|86106.7|86130.8|86105.8|9
1628146570000|2021-08-05 06:56:10|86131.7|86106.7|86133.3|86108.3|86134.9|86109.9|86131.7|86106.7|46
1628146580000|2021-08-05 06:56:20|86132.6|86107.6|86129.1|86104.1|86133.6|86108.6|86126.2|86101.2|39
1628146590000|2021-08-05 06:56:30|86129.2|86104.2|86130.6|86105.6|86131.4|86106.4|86127.7|86102.7|44
1628146600000|2021-08-05 06:56:40|86130.3|86105.3|86131.2|86106.2|86133|86108|86130.3|86105.3|38
1628146610000|2021-08-05 06:56:50|86131.9|86106.9|86135.3|86110.3|86135.3|86110.3|86131.9|86106.9|37
1628146620000|2021-08-05 06:57:00|86135.4|86110.4|86134.2|86109.2|86136.1|86111.1|86133.7|86108.7|45
1628146630000|2021-08-05 06:57:10|86134.1|86109.1|86137.4|86112.4|86138.2|86113.2|86134.1|86109.1|30
1628146640000|2021-08-05 06:57:20|86137.5|86112.5|86137.9|86112.9|86138.1|86113.1|86136.3|86111.3|26
1628146650000|2021-08-05 06:57:30|86137.8|86112.8|86141.6|86116.6|86141.6|86116.6|86137.8|86112.8|50
1628146660000|2021-08-05 06:57:40|86141.5|86116.5|86148.8|86123.8|86148.8|86123.8|86140.7|86115.7|50
1628146670000|2021-08-05 06:57:50|86148.9|86123.9|86152.2|86127.2|86152.2|86127.2|86148.8|86123.8|41
1628146680000|2021-08-05 06:58:00|86151.8|86126.8|86147.5|86122.5|86153.8|86128.8|86144|86119|57
1628146690000|2021-08-05 06:58:10|86148.4|86123.4|86149.6|86124.6|86149.9|86124.9|86145.6|86120.6|53
1628146700000|2021-08-05 06:58:20|86149.4|86124.4|86146.1|86121.1|86149.9|86124.9|86146|86121|35
1628146710000|2021-08-05 06:58:30|86146.3|86121.3|86145.6|86120.6|86146.6|86121.6|86145.3|86120.3|25
1628146720000|2021-08-05 06:58:40|86146.5|86121.5|86149.3|86124.3|86150.8|86125.8|86146.1|86121.1|30
1628146730000|2021-08-05 06:58:50|86149.5|86124.5|86149.5|86124.5|86151.7|86126.7|86149.3|86124.3|46
1628146740000|2021-08-05 06:59:00|86149.4|86124.4|86144.8|86119.8|86150|86125|86142.8|86117.8|42
1628146750000|2021-08-05 06:59:10|86144.7|86119.7|86144.9|86119.9|86145.7|86120.7|86143.8|86118.8|36
1628146760000|2021-08-05 06:59:20|86144.7|86119.7|86136.6|86111.6|86144.7|86119.7|86134.7|86109.7|35
1628146770000|2021-08-05 06:59:30|86136.7|86111.7|86136.1|86111.1|86137|86112|86135.7|86110.7|36
1628146780000|2021-08-05 06:59:40|86135.7|86110.7|86140.5|86115.5|86141.6|86116.6|86135.7|86110.7|43
1628146790000|2021-08-05 06:59:50|86139.9|86114.9|86139.4|86114.4|86141.1|86116.1|86139.3|86114.3|35
1628146800000|2021-08-05 07:00:00|86139.9|86114.9|86114.9|86089.9|86140.7|86115.7|86113.4|86088.4|67
1628146810000|2021-08-05 07:00:10|86114.8|86089.8|86083.8|86058.8|86115.7|86090.7|86082.4|86057.4|70
1628146820000|2021-08-05 07:00:20|86083.9|86058.9|86069.7|86044.7|86088.2|86063.2|86069.3|86031.1|59
1628146830000|2021-08-05 07:00:30|86069.5|86044.5|86057.2|86032.2|86071.3|86044.5|86052.9|86017.4|63
1628146840000|2021-08-05 07:00:40|86057.1|86032.1|86067.1|86042.1|86072.9|86046.4|86055.5|86022.9|68
1628146850000|2021-08-05 07:00:50|86067.2|86042.2|86081.4|86056.4|86088.1|86057|86066.2|86038.1|62
1628146860000|2021-08-05 07:01:00|86081.9|86056.9|86086.5|86061.5|86089.3|86064.3|86081.3|86056.3|45
1628146870000|2021-08-05 07:01:10|86087.7|86062.7|86096.4|86071.4|86102.4|86071.4|86082.7|86052.4|56
1628146880000|2021-08-05 07:01:20|86097.3|86072.3|86108|86083|86120.1|86084.9|86097.3|86070.1|62
1628146890000|2021-08-05 07:01:30|86107.6|86082.6|86103.9|86078.9|86124.2|86095.1|86103.3|86071.8|62
1628146900000|2021-08-05 07:01:40|86104.1|86079.1|86102.2|86077.2|86115.9|86080.7|86102|86064.4|53
1628146910000|2021-08-05 07:01:50|86102.4|86077.4|86104.1|86079.1|86107.7|86082.7|86101.9|86076.9|59
1628146920000|2021-08-05 07:02:00|86104.3|86079.3|86103.5|86078.5|86108.5|86083.5|86100.8|86075.8|64
1628146930000|2021-08-05 07:02:10|86102.4|86077.4|86128.4|86103.4|86131.2|86104.2|86102.4|86077.4|70
1628146940000|2021-08-05 07:02:20|86141.3|86091.3|86128.2|86103.2|86148.8|86108.5|86125.9|86088.5|67
1628146950000|2021-08-05 07:02:30|86128.4|86103.4|86139|86089|86139.8|86103.4|86124.6|86088.9|46
1628146960000|2021-08-05 07:02:40|86137.6|86087.6|86124.7|86074.7|86138.2|86098.4|86114.6|86072.2|58
1628146970000|2021-08-05 07:02:50|86125.4|86075.4|86118.9|86068.9|86126.6|86076.6|86118.4|86068.4|37
1628146980000|2021-08-05 07:03:00|86118.4|86068.4|86121|86071|86121.3|86071.3|86118|86068|52
1628146990000|2021-08-05 07:03:10|86121.4|86071.4|86117.1|86067.1|86121.6|86071.6|86116.6|86066.6|39
1628147000000|2021-08-05 07:03:20|86117.9|86067.9|86118.3|86068.3|86121.8|86083.9|86105.2|86067.5|55
1628147010000|2021-08-05 07:03:30|86117.9|86067.9|86117.6|86067.6|86119.9|86069.9|86116.6|86066.6|44
1628147020000|2021-08-05 07:03:40|86117.7|86067.7|86103.6|86078.6|86118.1|86080.1|86097.9|86059.7|53
1628147030000|2021-08-05 07:03:50|86103.4|86078.4|86106|86081|86118.9|86082|86102.9|86068.9|67
1628147040000|2021-08-05 07:04:00|86105.5|86080.5|86102.7|86077.7|86117.8|86083.9|86102.3|86064.9|65
1628147050000|2021-08-05 07:04:10|86104.4|86079.4|86098.7|86073.7|86114|86082.5|86098.6|86062.6|59
1628147060000|2021-08-05 07:04:20|86100.2|86075.2|86094.9|86069.9|86100.2|86075.2|86093.8|86068.8|50
1628147070000|2021-08-05 07:04:30|86095.9|86070.9|86104.2|86079.2|86104.9|86079.9|86095.9|86070.9|58
1628147080000|2021-08-05 07:04:40|86105.4|86080.4|86107.5|86082.5|86108.3|86083.3|86105.4|86080.4|47
1628147090000|2021-08-05 07:04:50|86107.6|86082.6|86104.9|86079.9|86108.3|86083.3|86104.5|86079.5|55
1628147100000|2021-08-05 07:05:00|86104.7|86079.7|86106.8|86081.8|86109.1|86084.1|86104.1|86079.1|51
1628147110000|2021-08-05 07:05:10|86107.4|86082.4|86103.8|86078.8|86109|86084|86102.6|86077.6|54
1628147120000|2021-08-05 07:05:20|86103.9|86078.9|86104.3|86079.3|86104.9|86079.9|86103.9|86078.9|31
1628147130000|2021-08-05 07:05:30|86104.9|86079.9|86103|86078|86105.2|86080.2|86101.7|86076.7|27
1628147140000|2021-08-05 07:05:40|86102.9|86077.9|86098.1|86073.1|86102.9|86077.9|86097.5|86072.5|40
1628147150000|2021-08-05 07:05:50|86097.9|86072.9|86091.6|86066.6|86098.1|86073.1|86091.2|86066.2|43
1628147160000|2021-08-05 07:06:00|86091.4|86066.4|86082.7|86057.7|86091.7|86066.7|86082.6|86057.6|47
1628147170000|2021-08-05 07:06:10|86083.4|86058.4|86087.6|86062.6|86087.6|86062.6|86082.9|86057.9|39
1628147180000|2021-08-05 07:06:20|86087.5|86062.5|86092|86067|86092.1|86067.1|86087|86062|52
1628147190000|2021-08-05 07:06:30|86091.8|86066.8|86090.6|86065.6|86096|86071|86090.3|86065.3|43
1628147200000|2021-08-05 07:06:40|86090.8|86065.8|86086.5|86061.5|86091.4|86066.4|86086.5|86061.5|48
1628147210000|2021-08-05 07:06:50|86087|86062|86083.9|86058.9|86088.6|86063.6|86083.3|86058.3|39
1628147220000|2021-08-05 07:07:00|86083.3|86058.3|86085.5|86060.5|86086.8|86061.8|86083.3|86058.3|58
1628147230000|2021-08-05 07:07:10|86085.4|86060.4|86088.2|86063.2|86090.8|86065.8|86083.5|86058.5|48
1628147240000|2021-08-05 07:07:20|86100.1|86050.1|86087.8|86062.8|86100.6|86063.4|86087.2|86050.1|40
1628147250000|2021-08-05 07:07:30|86087|86062|86084.5|86059.5|86087.9|86062.9|86083.9|86058.9|28
1628147260000|2021-08-05 07:07:40|86084.8|86059.8|86076.3|86051.3|86085.2|86060.2|86075.6|86050.6|48
1628147270000|2021-08-05 07:07:50|86075.8|86050.8|86067.1|86042.1|86075.8|86050.8|86066.8|86041.8|57
1628147280000|2021-08-05 07:08:00|86067.5|86042.5|86067.7|86017.7|86067.7|86042.5|86049.5|86013.7|61
1628147290000|2021-08-05 07:08:10|86066.5|86016.5|86061.1|86036.1|86073.2|86036.7|86054.2|86016|59
1628147300000|2021-08-05 07:08:20|86061.4|86036.4|86063.8|86038.8|86064.7|86039.7|86059.5|86034.5|54
1628147310000|2021-08-05 07:08:30|86063.4|86038.4|86072.6|86047.6|86073.1|86048.1|86061.1|86036.1|52
1628147320000|2021-08-05 07:08:40|86072.7|86047.7|86079.3|86054.3|86079.3|86054.3|86072.2|86047.2|55
1628147330000|2021-08-05 07:08:50|86080.1|86055.1|86082.4|86057.4|86083.6|86058.6|86075.3|86050.3|49
1628147340000|2021-08-05 07:09:00|86081.9|86056.9|86081|86056|86085.6|86060.6|86080.2|86055.2|47
1628147350000|2021-08-05 07:09:10|86081.2|86056.2|86069.2|86044.2|86081.8|86056.8|86069.2|86044.2|57
1628147360000|2021-08-05 07:09:20|86069|86044|86073.2|86048.2|86074.1|86049.1|86065.9|86040.9|50
1628147370000|2021-08-05 07:09:30|86073.1|86048.1|86071.7|86046.7|86083.5|86048.6|86069.7|86031.8|47
1628147380000|2021-08-05 07:09:40|86071.3|86046.3|86069.2|86044.2|86071.3|86046.3|86068.7|86043.7|32
1628147390000|2021-08-05 07:09:50|86069.1|86044.1|86069.9|86044.9|86076.7|86051.7|86068.9|86043.9|47
1628147400000|2021-08-05 07:10:00|86070.1|86045.1|86067.7|86042.7|86070.8|86045.8|86066.6|86041.6|33
1628147410000|2021-08-05 07:10:10|86067.4|86042.4|86068.1|86043.1|86068.1|86043.1|86061.2|86036.2|43
1628147420000|2021-08-05 07:10:20|86068.3|86043.3|86066.7|86041.7|86068.3|86043.3|86064.4|86039.4|60
1628147430000|2021-08-05 07:10:30|86066.5|86041.5|86064.7|86039.7|86068.4|86043.4|86064.1|86039.1|38
1628147440000|2021-08-05 07:10:40|86064.9|86039.9|86062.3|86037.3|86065.4|86040.4|86062.2|86037.2|51
1628147450000|2021-08-05 07:10:50|86062.5|86037.5|86063.5|86038.5|86063.9|86038.9|86059.9|86034.9|40
1628147460000|2021-08-05 07:11:00|86063.6|86038.6|86057.4|86032.4|86070.9|86045.9|86057.2|86032.2|50
1628147470000|2021-08-05 07:11:10|86057.3|86032.3|86058.2|86033.2|86058.2|86033.2|86053.8|86028.8|43
1628147480000|2021-08-05 07:11:20|86058.9|86033.9|86060.1|86035.1|86063.1|86038.1|86058.2|86033.2|47
1628147490000|2021-08-05 07:11:30|86060.8|86035.8|86062.9|86037.9|86067.2|86042.2|86060.5|86035.5|44
1628147500000|2021-08-05 07:11:40|86062.8|86037.8|86061.6|86036.6|86062.8|86037.8|86059.6|86034.6|41
1628147510000|2021-08-05 07:11:50|86061.1|86036.1|86061.9|86036.9|86062|86037|86060.8|86035.8|34
1628147520000|2021-08-05 07:12:00|86061|86036|86058.9|86033.9|86071.6|86036.8|86058.6|86020.9|34
1628147530000|2021-08-05 07:12:10|86058.8|86033.8|86057.7|86032.7|86059|86034|86056.6|86031.6|32
1628147540000|2021-08-05 07:12:20|86057.6|86032.6|86063.1|86038.1|86063.1|86038.1|86056.9|86031.9|45
1628147550000|2021-08-05 07:12:30|86063.6|86038.6|86066.4|86041.4|86068.3|86043.3|86063.1|86038.1|49
1628147560000|2021-08-05 07:12:40|86066.1|86041.1|86066|86041|86066.3|86041.3|86063.1|86038.1|47
1628147570000|2021-08-05 07:12:50|86065.6|86040.6|86065.8|86040.8|86066.4|86041.4|86063.9|86038.9|39
1628147580000|2021-08-05 07:13:00|86065.7|86040.7|86063.2|86038.2|86066.2|86041.2|86059.8|86034.8|53
1628147590000|2021-08-05 07:13:10|86064|86039|86068.6|86043.6|86068.6|86043.6|86062.1|86037.1|53
1628147600000|2021-08-05 07:13:20|86068.5|86043.5|86071.3|86046.3|86073.1|86048.1|86068.5|86043.5|43
1628147610000|2021-08-05 07:13:30|86070|86045|86068.3|86043.3|86070.1|86045.1|86065.3|86040.3|51
1628147620000|2021-08-05 07:13:40|86068.2|86043.2|86061.9|86036.9|86068.4|86043.4|86060.3|86035.3|50
1628147630000|2021-08-05 07:13:50|86062|86037|86060.5|86035.5|86062.1|86037.1|86057.8|86032.8|36
1628147640000|2021-08-05 07:14:00|86061.9|86036.9|86060.1|86035.1|86062.3|86037.3|86057.9|86032.9|51
1628147650000|2021-08-05 07:14:10|86060|86035|86062.2|86037.2|86062.4|86037.4|86057.8|86032.8|46
1628147660000|2021-08-05 07:14:20|86062.3|86037.3|86071.5|86046.5|86072.3|86047.3|86061.8|86036.8|54
1628147670000|2021-08-05 07:14:30|86071.9|86046.9|86073.2|86048.2|86073.7|86048.7|86070.6|86045.6|49
1628147680000|2021-08-05 07:14:40|86073.1|86048.1|86068.1|86043.1|86073.8|86048.8|86067.7|86042.7|54
1628147690000|2021-08-05 07:14:50|86067.3|86042.3|86080.5|86055.5|86081.4|86056.4|86066.6|86041.6|60
1628147700000|2021-08-05 07:15:00|86081|86056|86075.2|86050.2|86081.6|86056.6|86074.5|86049.5|48
1628147710000|2021-08-05 07:15:10|86075.3|86050.3|86079.4|86054.4|86080.2|86055.2|86075.3|86050.3|34
1628147720000|2021-08-05 07:15:20|86079.5|86054.5|86080.1|86055.1|86081|86056|86076.8|86051.8|44
1628147730000|2021-08-05 07:15:30|86079.9|86054.9|86075|86050|86080.5|86055.5|86074.9|86049.9|48
1628147740000|2021-08-05 07:15:40|86075.3|86050.3|86070.8|86045.8|86075.9|86050.9|86070.8|86045.8|54
1628147750000|2021-08-05 07:15:50|86072.4|86047.4|86071.8|86046.8|86072.6|86047.6|86071.3|86046.3|31
1628147760000|2021-08-05 07:16:00|86071.9|86046.9|86070.1|86045.1|86072.1|86047.1|86069.5|86044.5|40
1628147770000|2021-08-05 07:16:10|86069.8|86044.8|86069.7|86044.7|86070.6|86045.6|86068.7|86043.7|39
1628147780000|2021-08-05 07:16:20|86069|86044|86068.5|86043.5|86069|86044|86068.2|86043.2|21
1628147790000|2021-08-05 07:16:30|86068.4|86043.4|86065|86040|86068.5|86043.5|86062.6|86037.6|29
1628147800000|2021-08-05 07:16:40|86064.9|86039.9|86064.1|86039.1|86064.9|86039.9|86064|86039|22
1628147810000|2021-08-05 07:16:50|86063.9|86038.9|86068.3|86043.3|86068.3|86043.3|86063.4|86038.4|28
1628147820000|2021-08-05 07:17:00|86068.1|86043.1|86063.4|86038.4|86068.4|86043.4|86063|86038|37
1628147830000|2021-08-05 07:17:10|86063.7|86038.7|86061.2|86036.2|86064.7|86039.7|86057.4|86032.4|47
1628147840000|2021-08-05 07:17:20|86060.6|86035.6|86058.5|86033.5|86063|86038|86058.5|86033.5|51
1628147850000|2021-08-05 07:17:30|86058.7|86033.7|86059|86034|86059.3|86034.3|86058.6|86033.6|32
1628147860000|2021-08-05 07:17:40|86059.1|86034.1|86056.6|86031.6|86059.3|86034.3|86055.3|86030.3|41
1628147870000|2021-08-05 07:17:50|86056.2|86031.2|86061.3|86036.3|86061.7|86036.7|86053.2|86028.2|50
1628147880000|2021-08-05 07:18:00|86061.9|86036.9|86060|86035|86062.3|86037.3|86059.1|86034.1|30
1628147890000|2021-08-05 07:18:10|86060.2|86035.2|86061.7|86036.7|86062.3|86037.3|86058.1|86033.1|37
1628147900000|2021-08-05 07:18:20|86061.8|86036.8|86061.1|86036.1|86062.3|86037.3|86061.1|86036.1|28
1628147910000|2021-08-05 07:18:30|86061.2|86036.2|86062.1|86037.1|86063.7|86038.7|86061.2|86036.2|21
1628147920000|2021-08-05 07:18:40|86062.3|86037.3|86060.7|86035.7|86062.4|86037.4|86060.6|86035.6|31
1628147930000|2021-08-05 07:18:50|86060.6|86035.6|86056.4|86031.4|86061|86036|86055.6|86030.6|21
1628147940000|2021-08-05 07:19:00|86056.3|86031.3|86041.9|86016.9|86057.9|86032.9|86040.1|86003|49
1628147950000|2021-08-05 07:19:10|86041.7|86016.7|86036.7|86011.7|86051.2|86017.1|86036.2|85999.9|37
1628147960000|2021-08-05 07:19:20|86036.6|86011.6|86015|85990|86036.6|86011.6|86014.6|85975.8|55
1628147970000|2021-08-05 07:19:30|86015.1|85990.1|86017.1|85992.1|86017.9|85992.9|86014.9|85989.9|45
1628147980000|2021-08-05 07:19:40|86017.7|85992.7|86021.4|85996.4|86037.9|85999.1|86017.6|85983.7|49
1628147990000|2021-08-05 07:19:50|86021.6|85996.6|86024.8|85999.8|86024.8|85999.8|86019.4|85994.4|42
1628148000000|2021-08-05 07:20:00|86025.3|86000.3|86029.7|86004.7|86029.9|86004.9|86024.5|85999.5|43
1628148010000|2021-08-05 07:20:10|86029.8|86004.8|86030.4|86005.4|86033.1|86008.1|86026.4|86001.4|46
1628148020000|2021-08-05 07:20:20|86029.8|86004.8|86043.4|86018.4|86047.7|86019.1|86029|85997.7|46
1628148030000|2021-08-05 07:20:30|86043.3|86018.3|86036|86011|86043.5|86018.5|86036|86011|45
1628148040000|2021-08-05 07:20:40|86035.8|86010.8|86040.2|86015.2|86040.2|86015.2|86034.7|86009.7|46
1628148050000|2021-08-05 07:20:50|86040.1|86015.1|86049|86024|86049|86024|86039.6|86014.6|47
1628148060000|2021-08-05 07:21:00|86048.8|86023.8|86054|86029|86055|86030|86048.5|86023.5|58
1628148070000|2021-08-05 07:21:10|86053.2|86028.2|86051.9|86026.9|86058.3|86033.3|86051.1|86026.1|52
1628148080000|2021-08-05 07:21:20|86051.8|86026.8|86051.3|86026.3|86053.4|86028.4|86050.5|86025.5|48
1628148090000|2021-08-05 07:21:30|86050.9|86025.9|86051.5|86026.5|86053.2|86028.2|86050.4|86025.4|44
1628148100000|2021-08-05 07:21:40|86053.1|86028.1|86050.2|86025.2|86058.2|86033.2|86050|86025|51
1628148110000|2021-08-05 07:21:50|86050.3|86025.3|86050.6|86025.6|86052.2|86027.2|86048.8|86023.8|43
1628148120000|2021-08-05 07:22:00|86050.5|86025.5|86046.1|86021.1|86050.6|86025.6|86042.4|86017.4|41
1628148130000|2021-08-05 07:22:10|86046|86021|86046.6|86021.6|86046.7|86021.7|86045.2|86020.2|36
1628148140000|2021-08-05 07:22:20|86048.5|86023.5|86048.4|86023.4|86049.7|86024.7|86046.8|86021.8|49
1628148150000|2021-08-05 07:22:30|86048.3|86023.3|86045.8|86020.8|86048.5|86023.5|86045.8|86020.8|23
1628148160000|2021-08-05 07:22:40|86046|86021|86045.8|86020.8|86046|86021|86045.8|86020.8|2
1628148170000|2021-08-05 07:22:50|86044.1|86019.1|86039.4|86014.4|86044.1|86019.1|86036.8|86011.8|47
1628148180000|2021-08-05 07:23:00|86040.6|86015.6|86045.6|86020.6|86045.6|86020.6|86040.4|86015.4|46
1628148190000|2021-08-05 07:23:10|86045.5|86020.5|86042|86017|86045.5|86020.5|86041.4|86016.4|38
1628148200000|2021-08-05 07:23:20|86041.7|86016.7|86043.7|86018.7|86045.7|86020.7|86040.2|86015.2|35
1628148210000|2021-08-05 07:23:30|86043.8|86018.8|86048.9|86023.9|86048.9|86023.9|86042.9|86017.9|39
1628148220000|2021-08-05 07:23:40|86048.7|86023.7|86043.2|86018.2|86049.3|86024.3|86043.2|86018.2|41
1628148230000|2021-08-05 07:23:50|86043.5|86018.5|86033.9|86008.9|86044.5|86019.5|86033.4|86008.4|40
1628148240000|2021-08-05 07:24:00|86034.5|86009.5|86037.9|86012.9|86040.4|86015.4|86031.7|86006.7|51
1628148250000|2021-08-05 07:24:10|86038.1|86013.1|86031.9|86006.9|86039.9|86014.9|86031|86006|51
1628148260000|2021-08-05 07:24:20|86031.8|86006.8|86029.9|86004.9|86032.5|86007.5|86028.7|86003.7|50
1628148270000|2021-08-05 07:24:30|86030.9|86005.9|86032.9|86007.9|86033.3|86008.3|86029.8|86004.8|40
1628148280000|2021-08-05 07:24:40|86033.2|86008.2|86032.1|86007.1|86033.2|86008.2|86028.1|86003.1|41
1628148290000|2021-08-05 07:24:50|86032.2|86007.2|86028.9|86003.9|86033.3|86008.3|86028.7|86003.7|40
1628148300000|2021-08-05 07:25:00|86029|86004|86037|86012|86037.2|86012.2|86026.1|86001.1|52
1628148310000|2021-08-05 07:25:10|86037.1|86012.1|86040.8|86015.8|86041.3|86016.3|86036.9|86011.9|30
1628148320000|2021-08-05 07:25:20|86041|86016|86042.3|86017.3|86043.9|86018.9|86041|86016|44
1628148330000|2021-08-05 07:25:30|86043.1|86018.1|86043.5|86018.5|86044|86019|86042.6|86017.6|36
1628148340000|2021-08-05 07:25:40|86043.3|86018.3|86040.9|86015.9|86043.5|86018.5|86040.2|86015.2|33
1628148350000|2021-08-05 07:25:50|86041.2|86016.2|86044.1|86019.1|86044.4|86019.4|86040.7|86015.7|41
1628148360000|2021-08-05 07:26:00|86044.2|86019.2|86042.5|86017.5|86044.8|86019.8|86042.5|86017.5|37
1628148370000|2021-08-05 07:26:10|86042.7|86017.7|86041.9|86016.9|86042.7|86017.7|86040.6|86015.6|30
1628148380000|2021-08-05 07:26:20|86042|86017|86042.2|86017.2|86042.3|86017.3|86041|86016|29
1628148390000|2021-08-05 07:26:30|86042|86017|86042.2|86017.2|86043.8|86018.8|86040.7|86015.7|36
1628148400000|2021-08-05 07:26:40|86042.5|86017.5|86042|86017|86043.7|86018.7|86040.8|86015.8|36
1628148410000|2021-08-05 07:26:50|86041.9|86016.9|86042.9|86017.9|86043.1|86018.1|86041.7|86016.7|29
1628148420000|2021-08-05 07:27:00|86042.7|86017.7|86030.9|86005.9|86042.7|86017.7|86030.9|86005.9|44
1628148430000|2021-08-05 07:27:10|86031.5|86006.5|86029.1|86004.1|86032.2|86007.2|86028.5|86003.5|49
1628148440000|2021-08-05 07:27:20|86028.6|86003.6|86027.2|86002.2|86028.9|86003.9|86026.4|86001.4|44
1628148450000|2021-08-05 07:27:30|86027.1|86002.1|86028.2|86003.2|86028.3|86003.3|86026.8|86001.8|29
1628148460000|2021-08-05 07:27:40|86029.2|86004.2|86030.7|86005.7|86030.7|86005.7|86027.7|86002.7|37
1628148470000|2021-08-05 07:27:50|86030.9|86005.9|86027.7|86002.7|86030.9|86005.9|86027.7|86002.7|30
1628148480000|2021-08-05 07:28:00|86027.5|86002.5|86024|85999|86028.2|86003.2|86023.3|85998.3|36
1628148490000|2021-08-05 07:28:10|86023.8|85998.8|86015.5|85990.5|86023.8|85998.8|86015|85990|33
1628148500000|2021-08-05 07:28:20|86015.4|85990.4|86014.2|85989.2|86015.8|85990.8|86009.7|85984.7|54
1628148510000|2021-08-05 07:28:30|86013.8|85988.8|86016.4|85991.4|86016.8|85991.8|86013.2|85988.2|44
1628148520000|2021-08-05 07:28:40|86017.1|85992.1|86015.5|85990.5|86017.1|85992.1|86014.9|85989.9|33
1628148530000|2021-08-05 07:28:50|86015|85990|86017.1|85992.1|86018.6|85993.6|86014.2|85989.2|31
1628148540000|2021-08-05 07:29:00|86017.6|85992.6|86010.1|85985.1|86018.8|85993.8|86010.1|85985.1|40
1628148550000|2021-08-05 07:29:10|86011.8|85986.8|86010|85985|86013.2|85988.2|86010|85985|46
1628148560000|2021-08-05 07:29:20|86010.1|85985.1|86012.9|85987.9|86013|85988|86009.9|85984.9|35
1628148570000|2021-08-05 07:29:30|86012.8|85987.8|86006.9|85981.9|86013.6|85988.6|86006.4|85981.4|59
1628148580000|2021-08-05 07:29:40|86007.5|85982.5|86003.9|85978.9|86009.2|85984.2|86003.9|85978.9|50
1628148590000|2021-08-05 07:29:50|86003.5|85978.5|86007.9|85982.9|86009|85984|86003.4|85978.4|47
1628148600000|2021-08-05 07:30:00|86008|85983|86014.1|85989.1|86014.4|85989.4|86006.5|85981.5|67
1628148610000|2021-08-05 07:30:10|86013.8|85988.8|86009.7|85984.7|86014|85989|86008.6|85983.6|45
1628148620000|2021-08-05 07:30:20|86009.8|85984.8|86010.1|85985.1|86010.9|85985.9|86009.4|85984.4|31
1628148630000|2021-08-05 07:30:30|86010.2|85985.2|86010.7|85985.7|86011|85986|86010.2|85985.2|26
1628148640000|2021-08-05 07:30:40|86010.6|85985.6|86013|85988|86015.3|85990.3|86010.4|85985.4|32
1628148650000|2021-08-05 07:30:50|86012.8|85987.8|86013.9|85988.9|86014.6|85989.6|86012.8|85987.8|32
1628148660000|2021-08-05 07:31:00|86014|85989|86015|85990|86027|85990|86011|85976.9|48
1628148670000|2021-08-05 07:31:10|86015.2|85990.2|86015.8|85990.8|86017.8|85992.8|86014.5|85989.5|48
1628148680000|2021-08-05 07:31:20|86016|85991|86016.3|85991.3|86017.5|85992.5|86015|85990|47
1628148690000|2021-08-05 07:31:30|86016.4|85991.4|86017.3|85992.3|86018|85993|86016.4|85991.4|24
1628148700000|2021-08-05 07:31:40|86017.1|85992.1|86017.1|85992.1|86017.6|85992.6|86016.1|85991.1|24
1628148710000|2021-08-05 07:31:50|86016.5|85991.5|86022.2|85997.2|86024.3|85999.3|86016|85991|38
1628148720000|2021-08-05 07:32:00|86021.9|85996.9|86023.6|85998.6|86023.9|85998.9|86021.5|85996.5|30
1628148730000|2021-08-05 07:32:10|86023.7|85998.7|86022.8|85997.8|86024|85999|86020.8|85995.8|40
1628148740000|2021-08-05 07:32:20|86022.7|85997.7|86019|85994|86026.7|86001.7|86018.5|85993.5|45
1628148750000|2021-08-05 07:32:30|86019.2|85994.2|86017.9|85992.9|86019.6|85994.6|86017.8|85992.8|26
1628148760000|2021-08-05 07:32:40|86017.8|85992.8|86014.4|85989.4|86017.8|85992.8|86014|85989|42
1628148770000|2021-08-05 07:32:50|86014.5|85989.5|86014.9|85989.9|86018.1|85993.1|86014.2|85989.2|44
1628148780000|2021-08-05 07:33:00|86015.1|85990.1|86014.4|85989.4|86015.2|85990.2|86014.1|85989.1|29
1628148790000|2021-08-05 07:33:10|86014.5|85989.5|86011|85986|86024.3|85989.7|86010.4|85973.7|29
1628148800000|2021-08-05 07:33:20|86010.7|85985.7|86011.7|85986.7|86011.9|85986.9|86010.5|85985.5|32
1628148810000|2021-08-05 07:33:30|86011.6|85986.6|86018.1|85993.1|86019.1|85994.1|86011.6|85986.6|32
1628148820000|2021-08-05 07:33:40|86018.4|85993.4|86013|85988|86018.8|85993.8|86012.9|85987.9|37
1628148830000|2021-08-05 07:33:50|86013.4|85988.4|86016.5|85991.5|86016.7|85991.7|86013.4|85988.4|39
1628148840000|2021-08-05 07:34:00|86016.4|85991.4|86011|85986|86016.5|85991.5|86010.4|85985.4|39
1628148850000|2021-08-05 07:34:10|86010.9|85985.9|86011.1|85986.1|86011.7|85986.7|86009.9|85984.9|30
1628148860000|2021-08-05 07:34:20|86011.4|85986.4|86014.1|85989.1|86014.5|85989.5|86007.4|85982.4|44
1628148870000|2021-08-05 07:34:30|86013.7|85988.7|86015.9|85990.9|86015.9|85990.9|86012.3|85987.3|40
1628148880000|2021-08-05 07:34:40|86016|85991|86018|85993|86018.2|85993.2|86015|85990|37
1628148890000|2021-08-05 07:34:50|86018.5|85993.5|86016.4|85991.4|86018.5|85993.5|86016.2|85991.2|31
1628148900000|2021-08-05 07:35:00|86016.1|85991.1|86016.2|85991.2|86017.9|85992.9|86016|85991|30
1628148910000|2021-08-05 07:35:10|86016.3|85991.3|86017.2|85992.2|86017.5|85992.5|86015.9|85990.9|32
1628148920000|2021-08-05 07:35:20|86016.8|85991.8|86014.1|85989.1|86016.8|85991.8|86014.1|85989.1|32
1628148930000|2021-08-05 07:35:30|86014.2|85989.2|86012.9|85987.9|86015.5|85990.5|86012.7|85987.7|31
1628148940000|2021-08-05 07:35:40|86013|85988|86009.8|85984.8|86013|85988|86006.8|85981.8|43
1628148950000|2021-08-05 07:35:50|86010.5|85985.5|86009.7|85984.7|86010.8|85985.8|86008.1|85983.1|35
1628148960000|2021-08-05 07:36:00|86009.9|85984.9|86006.5|85981.5|86010.4|85985.4|86006.4|85981.4|34
1628148970000|2021-08-05 07:36:10|86006.6|85981.6|86007.1|85982.1|86007.9|85982.9|86005|85980|36
1628148980000|2021-08-05 07:36:20|86006.4|85981.4|86006|85981|86007.2|85982.2|86005.6|85980.6|45
1628148990000|2021-08-05 07:36:30|86005.5|85980.5|86006.9|85981.9|86008.3|85983.3|86005.5|85980.5|43
1628149000000|2021-08-05 07:36:40|86006.7|85981.7|86006.1|85981.1|86007.1|85982.1|86004.5|85979.5|42
1628149010000|2021-08-05 07:36:50|86006.8|85981.8|86008.6|85983.6|86009.3|85984.3|86006.2|85981.2|34
1628149020000|2021-08-05 07:37:00|86009.1|85984.1|86010.6|85985.6|86010.6|85985.6|86008.2|85983.2|39
1628149030000|2021-08-05 07:37:10|86010.5|85985.5|86012.6|85987.6|86013.1|85988.1|86010.5|85985.5|36
1628149040000|2021-08-05 07:37:20|86012.5|85987.5|86014.6|85989.6|86017|85992|86012.2|85987.2|39
1628149050000|2021-08-05 07:37:30|86013.9|85988.9|86015.5|85990.5|86015.8|85990.8|86013.8|85988.8|42
1628149060000|2021-08-05 07:37:40|86015.3|85990.3|86016.4|85991.4|86016.6|85991.6|86014.5|85989.5|39
1628149070000|2021-08-05 07:37:50|86016.3|85991.3|86020.9|85995.9|86023.4|85998.4|86016.3|85991.3|36
1628149080000|2021-08-05 07:38:00|86021.2|85996.2|86021.2|85996.2|86022|85997|86020.6|85995.6|31
1628149090000|2021-08-05 07:38:10|86021.1|85996.1|86017.8|85992.8|86021.2|85996.2|86017.8|85992.8|28
1628149100000|2021-08-05 07:38:20|86017.7|85992.7|86019.7|85994.7|86019.9|85994.9|86017|85992|31
1628149110000|2021-08-05 07:38:30|86019.6|85994.6|86016.9|85991.9|86019.7|85994.7|86016.7|85991.7|40
1628149120000|2021-08-05 07:38:40|86017.1|85992.1|86019.8|85994.8|86020.4|85995.4|86016.8|85991.8|31
1628149130000|2021-08-05 07:38:50|86019.7|85994.7|86016.5|85991.5|86020.7|85995.7|86016.5|85991.5|38
1628149140000|2021-08-05 07:39:00|86016.2|85991.2|86014.6|85989.6|86016.9|85991.9|86013.3|85988.3|48
1628149150000|2021-08-05 07:39:10|86014.4|85989.4|86015.4|85990.4|86015.9|85990.9|86014.2|85989.2|38
1628149160000|2021-08-05 07:39:20|86016|85991|86021.7|85996.7|86022.3|85997.3|86014.8|85989.8|51
1628149170000|2021-08-05 07:39:30|86022|85997|86022.2|85997.2|86023.4|85998.4|86021.3|85996.3|38
1628149180000|2021-08-05 07:39:40|86022.7|85997.7|86024|85999|86024.7|85999.7|86020.2|85995.2|41
1628149190000|2021-08-05 07:39:50|86024.2|85999.2|86018.2|85993.2|86024.2|85999.2|86018.1|85993.1|44
1628149200000|2021-08-05 07:40:00|86017.3|85992.3|86021.4|85996.4|86021.9|85996.9|86017.3|85992.3|47
1628149210000|2021-08-05 07:40:10|86021.3|85996.3|86033.7|86008.7|86045.8|86010.2|86019.8|85994.8|58
1628149220000|2021-08-05 07:40:20|86032.3|86007.3|86028.3|86003.3|86041.4|86007.3|86027.1|85991.4|40
1628149230000|2021-08-05 07:40:30|86028.9|86003.9|86026.5|86001.5|86030.6|86005.6|86025.3|86000.3|41
1628149240000|2021-08-05 07:40:40|86037.9|85987.9|86022.2|85997.2|86037.9|86000.3|86021.1|85987.9|32
1628149250000|2021-08-05 07:40:50|86022.3|85997.3|86020.7|85995.7|86022.3|85997.3|86019.9|85994.9|34
1628149260000|2021-08-05 07:41:00|86020.8|85995.8|86020.7|85995.7|86022.5|85997.5|86018|85993|52
1628149270000|2021-08-05 07:41:10|86021.3|85996.3|86026.7|86001.7|86028.3|86003.3|86019.3|85994.3|52
1628149280000|2021-08-05 07:41:20|86027.1|86002.1|86023.3|85998.3|86027.7|86002.7|86023.3|85998.3|41
1628149290000|2021-08-05 07:41:30|86023.1|85998.1|86017.5|85992.5|86024|85999|86016.4|85991.4|38
1628149300000|2021-08-05 07:41:40|86017|85992|86018.1|85993.1|86018.1|85993.1|86016.6|85991.6|29
1628149310000|2021-08-05 07:41:50|86017.9|85992.9|86013.3|85988.3|86018.4|85993.4|86013|85988|41
1628149320000|2021-08-05 07:42:00|86013.5|85988.5|86011.4|85986.4|86013.8|85988.8|86009|85984|41
1628149330000|2021-08-05 07:42:10|86011.5|85986.5|86012.6|85987.6|86012.6|85987.6|86011.1|85986.1|23
1628149340000|2021-08-05 07:42:20|86012.7|85987.7|86014.5|85989.5|86015.1|85990.1|86010.8|85985.8|32
1628149350000|2021-08-05 07:42:30|86015|85990|86019.2|85994.2|86020.2|85995.2|86014|85989|40
1628149360000|2021-08-05 07:42:40|86019.5|85994.5|86016.7|85991.7|86022.3|85997.3|86016.5|85991.5|42
1628149370000|2021-08-05 07:42:50|86016.8|85991.8|86019.8|85994.8|86020.3|85995.3|86014.9|85989.9|47
1628149380000|2021-08-05 07:43:00|86020.1|85995.1|86011.9|85986.9|86020.7|85995.7|86010.8|85985.8|54
1628149390000|2021-08-05 07:43:10|86011.5|85986.5|86017.7|85992.7|86018.1|85993.1|86011.4|85986.4|36
1628149400000|2021-08-05 07:43:20|86017.6|85992.6|86023.5|85998.5|86023.5|85998.5|86016.7|85991.7|21
1628149410000|2021-08-05 07:43:30|86024.4|85999.4|86015.3|85990.3|86024.6|85999.6|86014.7|85989.7|34
1628149420000|2021-08-05 07:43:40|86015.5|85990.5|86013.5|85988.5|86017.1|85992.1|86013.5|85988.5|35
1628149430000|2021-08-05 07:43:50|86013.4|85988.4|86012.2|85987.2|86014.4|85989.4|86010.5|85985.5|34
1628149440000|2021-08-05 07:44:00|86012.5|85987.5|86009|85984|86014|85989|86007.8|85982.8|47
1628149450000|2021-08-05 07:44:10|86008.9|85983.9|86009.3|85984.3|86009.8|85984.8|86008.2|85983.2|35
1628149460000|2021-08-05 07:44:20|86009.5|85984.5|86012.3|85987.3|86012.9|85987.9|86009.3|85984.3|32
1628149470000|2021-08-05 07:44:30|86012.6|85987.6|86017|85992|86017.7|85992.7|86012.5|85987.5|35
1628149480000|2021-08-05 07:44:40|86016.9|85991.9|86014.4|85989.4|86017.8|85992.8|86014.2|85989.2|45
1628149490000|2021-08-05 07:44:50|86014.5|85989.5|86018.2|85993.2|86018.4|85993.4|86014.1|85989.1|45
1628149500000|2021-08-05 07:45:00|86017.9|85992.9|86018.4|85993.4|86018.6|85993.6|86016.9|85991.9|31
1628149510000|2021-08-05 07:45:10|86018.3|85993.3|86015.9|85990.9|86021.9|85996.9|86015.6|85990.6|45
1628149520000|2021-08-05 07:45:20|86015.8|85990.8|86017.8|85992.8|86018.5|85993.5|86012|85987|41
1628149530000|2021-08-05 07:45:30|86017.4|85992.4|86014.1|85989.1|86018.3|85993.3|86014.1|85989.1|46
1628149540000|2021-08-05 07:45:40|86014.4|85989.4|86017.7|85992.7|86018.1|85993.1|86014.3|85989.3|38
1628149550000|2021-08-05 07:45:50|86017.6|85992.6|86015|85990|86018.4|85993.4|86015|85990|38
1628149560000|2021-08-05 07:46:00|86015.4|85990.4|86014.1|85989.1|86015.7|85990.7|86013.6|85988.6|28
1628149570000|2021-08-05 07:46:10|86014.2|85989.2|86016.8|85991.8|86017.6|85992.6|86014|85989|42
1628149580000|2021-08-05 07:46:20|86018.2|85993.2|86014.3|85989.3|86018.7|85993.7|86013.9|85988.9|33
1628149590000|2021-08-05 07:46:30|86014.6|85989.6|86014.9|85989.9|86015.9|85990.9|86014|85989|31
1628149600000|2021-08-05 07:46:40|86015.3|85990.3|86014.8|85989.8|86015.8|85990.8|86014.8|85989.8|25
1628149610000|2021-08-05 07:46:50|86014.7|85989.7|86017.3|85992.3|86018.5|85993.5|86014.1|85989.1|26
1628149620000|2021-08-05 07:47:00|86017.5|85992.5|86011.3|85986.3|86017.5|85992.5|86010.8|85985.8|30
1628149630000|2021-08-05 07:47:10|86011.4|85986.4|86009.5|85984.5|86012|85987|86008.9|85983.9|38
1628149640000|2021-08-05 07:47:20|86009.6|85984.6|86012.8|85987.8|86014.1|85989.1|86009.4|85984.4|32
1628149650000|2021-08-05 07:47:30|86013.1|85988.1|86011.8|85986.8|86013.1|85988.1|86009.6|85984.6|39
1628149660000|2021-08-05 07:47:40|86011.6|85986.6|86010.4|85985.4|86012.3|85987.3|86009.7|85984.7|28
1628149670000|2021-08-05 07:47:50|86010.6|85985.6|86012.6|85987.6|86012.6|85987.6|86010.5|85985.5|34
1628149680000|2021-08-05 07:48:00|86012.2|85987.2|86013.6|85988.6|86014.6|85989.6|86011.3|85986.3|38
1628149690000|2021-08-05 07:48:10|86013.7|85988.7|86010.3|85985.3|86013.7|85988.7|86008.4|85983.4|32
1628149700000|2021-08-05 07:48:20|86010.5|85985.5|86008.2|85983.2|86010.7|85985.7|86005|85980|47
1628149710000|2021-08-05 07:48:30|86008.1|85983.1|86008.7|85983.7|86008.7|85983.7|86006.7|85981.7|42
1628149720000|2021-08-05 07:48:40|86008.5|85983.5|86008.7|85983.7|86009|85984|86008.2|85983.2|25
1628149730000|2021-08-05 07:48:50|86008.8|85983.8|86008.3|85983.3|86008.8|85983.8|86008|85983|17
1628149740000|2021-08-05 07:49:00|86008.1|85983.1|86008.4|85983.4|86010.3|85985.3|86008|85983|32
1628149750000|2021-08-05 07:49:10|86010.4|85985.4|86007.9|85982.9|86010.4|85985.4|86007|85982|30
1628149760000|2021-08-05 07:49:20|86007.8|85982.8|86009|85984|86009|85984|86007.8|85982.8|32
1628149770000|2021-08-05 07:49:30|86008.7|85983.7|86005.6|85980.6|86008.9|85983.9|86005|85980|30
1628149780000|2021-08-05 07:49:40|86005.8|85980.8|86007|85982|86007|85982|86005.2|85980.2|30
1628149790000|2021-08-05 07:49:50|86007.2|85982.2|86006.9|85981.9|86007.2|85982.2|86005.7|85980.7|33
1628149800000|2021-08-05 07:50:00|86006.6|85981.6|86007.6|85982.6|86007.6|85982.6|86002.7|85977.7|55
1628149810000|2021-08-05 07:50:10|86007.7|85982.7|86005.7|85980.7|86007.7|85982.7|86005.4|85980.4|43
1628149820000|2021-08-05 07:50:20|86006|85981|86014.4|85989.4|86015.4|85990.4|86005.9|85980.9|53
1628149830000|2021-08-05 07:50:30|86014|85989|86025.1|86000.1|86026.4|86001.4|86014|85989|46
1628149840000|2021-08-05 07:50:40|86025|86000|86024.6|85999.6|86025.9|86000.9|86023.2|85998.2|29
1628149850000|2021-08-05 07:50:50|86024.8|85999.8|86016.2|85991.2|86024.8|85999.8|86015.7|85990.7|48
1628149860000|2021-08-05 07:51:00|86016.6|85991.6|86022.3|85997.3|86022.3|85997.3|86015.9|85990.9|53
1628149870000|2021-08-05 07:51:10|86022|85997|86019.1|85994.1|86024.7|85999.7|86018.6|85993.6|36
1628149880000|2021-08-05 07:51:20|86018.9|85993.9|86009.2|85984.2|86019.4|85994.4|86008.3|85983.3|49
1628149890000|2021-08-05 07:51:30|86009.4|85984.4|86010|85985|86010.2|85985.2|86006.9|85981.9|40
1628149900000|2021-08-05 07:51:40|86010.1|85985.1|86014|85989|86014.2|85989.2|86008.7|85983.7|33
1628149910000|2021-08-05 07:51:50|86013.3|85988.3|86005.9|85980.9|86014.1|85989.1|86001.3|85976.3|51
1628149920000|2021-08-05 07:52:00|86006.1|85981.1|86010.1|85985.1|86010.7|85985.7|86005.7|85980.7|37
1628149930000|2021-08-05 07:52:10|86010.3|85985.3|86014.9|85989.9|86015.8|85990.8|86009.1|85984.1|46
1628149940000|2021-08-05 07:52:20|86014.7|85989.7|86011.9|85986.9|86014.7|85989.7|86011.2|85986.2|51
1628149950000|2021-08-05 07:52:30|86012|85987|86009.3|85984.3|86012.3|85987.3|86007.8|85982.8|32
1628149960000|2021-08-05 07:52:40|86009.5|85984.5|86009.7|85984.7|86010.9|85985.9|86007|85982|48
1628149970000|2021-08-05 07:52:50|86009.8|85984.8|86010.6|85985.6|86010.6|85985.6|86007.2|85982.2|46
1628149980000|2021-08-05 07:53:00|86010.7|85985.7|86010.4|85985.4|86011.2|85986.2|86008.9|85983.9|38
1628149990000|2021-08-05 07:53:10|86010.3|85985.3|86016.9|85991.9|86019.8|85994.8|86009.7|85984.7|53
1628150000000|2021-08-05 07:53:20|86016.8|85991.8|86016|85991|86016.9|85991.9|86015.7|85990.7|38
1628150010000|2021-08-05 07:53:30|86015.9|85990.9|86016.9|85991.9|86017|85992|86015.8|85990.8|29
1628150020000|2021-08-05 07:53:40|86016.8|85991.8|86018.9|85993.9|86019.7|85994.7|86015.8|85990.8|38
1628150030000|2021-08-05 07:53:50|86016.8|85991.8|86019|85994|86020|85995|86015.9|85990.9|39
1628150040000|2021-08-05 07:54:00|86019.5|85994.5|86016.9|85991.9|86019.5|85994.5|86014.7|85989.7|38
1628150050000|2021-08-05 07:54:10|86016.3|85991.3|86015.4|85990.4|86016.8|85991.8|86014.9|85989.9|34
1628150060000|2021-08-05 07:54:20|86015.6|85990.6|86019.4|85994.4|86021.3|85996.3|86015.4|85990.4|46
1628150070000|2021-08-05 07:54:30|86019.3|85994.3|86021.3|85996.3|86023.3|85998.3|86018.5|85993.5|31
1628150080000|2021-08-05 07:54:40|86023|85998|86018.8|85993.8|86023|85998|86018.4|85993.4|42
1628150090000|2021-08-05 07:54:50|86019.5|85994.5|86014.3|85989.3|86019.9|85994.9|86012.5|85987.5|44
1628150100000|2021-08-05 07:55:00|86013.1|85988.1|86015|85990|86017.9|85992.9|86011.8|85986.8|58
1628150110000|2021-08-05 07:55:10|86014|85989|86009.8|85984.8|86014.4|85989.4|86008.2|85983.2|42
1628150120000|2021-08-05 07:55:20|86008.1|85983.1|86008.8|85983.8|86009.7|85984.7|86007.4|85982.4|54
1628150130000|2021-08-05 07:55:30|86008.7|85983.7|86010.1|85985.1|86012.7|85987.7|86007.6|85982.6|34
1628150140000|2021-08-05 07:55:40|86010.6|85985.6|86011.3|85986.3|86012.7|85987.7|86010.6|85985.6|34
1628150150000|2021-08-05 07:55:50|86011.7|85986.7|86013.4|85988.4|86014.4|85989.4|86011.6|85986.6|33
1628150160000|2021-08-05 07:56:00|86013.7|85988.7|86011|85986|86013.7|85988.7|86008.8|85983.8|46
1628150170000|2021-08-05 07:56:10|86010.9|85985.9|86007.8|85982.8|86012.2|85987.2|86004.7|85979.7|38
1628150180000|2021-08-05 07:56:20|86008.5|85983.5|86006.5|85981.5|86008.5|85983.5|86003.8|85978.8|44
1628150190000|2021-08-05 07:56:30|86006.3|85981.3|86009|85984|86009.5|85984.5|86005.7|85980.7|61
1628150200000|2021-08-05 07:56:40|86008.6|85983.6|86007.2|85982.2|86009.8|85984.8|86007.1|85982.1|36
1628150210000|2021-08-05 07:56:50|86007.4|85982.4|86008.5|85983.5|86009.8|85984.8|86003.5|85978.5|51
1628150220000|2021-08-05 07:57:00|86007.6|85982.6|86005.4|85980.4|86008.3|85983.3|86003.9|85978.9|36
1628150230000|2021-08-05 07:57:10|86005|85980|86021.6|85971.6|86022.1|85985.8|86004.6|85970.4|29
1628150240000|2021-08-05 07:57:20|86010.1|85985.1|86011.8|85986.8|86011.8|85986.8|86008.8|85983.8|35
1628150250000|2021-08-05 07:57:30|86011.9|85986.9|86013.7|85988.7|86015|85990|86011.9|85986.9|48
1628150260000|2021-08-05 07:57:40|86013.5|85988.5|86011|85986|86013.5|85988.5|86008.4|85983.4|33
1628150270000|2021-08-05 07:57:50|86010|85985|86009.8|85984.8|86010.2|85985.2|86004.3|85979.3|52
1628150280000|2021-08-05 07:58:00|86010|85985|86011.4|85986.4|86014.2|85989.2|86009.4|85984.4|51
1628150290000|2021-08-05 07:58:10|86011.6|85986.6|86013.4|85988.4|86016.9|85991.9|86006.5|85981.5|59
1628150300000|2021-08-05 07:58:20|86012.8|85987.8|86013|85988|86014.4|85989.4|86012.3|85987.3|38
1628150310000|2021-08-05 07:58:30|86012.9|85987.9|86015.1|85990.1|86017.2|85992.2|86012.9|85987.9|44
1628150320000|2021-08-05 07:58:40|86013.5|85988.5|86015.7|85990.7|86019.3|85994.3|86011.6|85986.6|52
1628150330000|2021-08-05 07:58:50|86016.2|85991.2|86015.1|85990.1|86017.8|85992.8|86010.4|85985.4|42
1628150340000|2021-08-05 07:59:00|86014.6|85989.6|86019.2|85994.2|86020.5|85995.5|86014.1|85989.1|60
1628150350000|2021-08-05 07:59:10|86018.1|85993.1|86019.4|85994.4|86020.4|85995.4|86017.3|85992.3|38
1628150360000|2021-08-05 07:59:20|86019.2|85994.2|86020.7|85995.7|86021.3|85996.3|86019.1|85994.1|25
1628150370000|2021-08-05 07:59:30|86020.8|85995.8|86019.3|85994.3|86021.4|85996.4|86018.3|85993.3|48
1628150380000|2021-08-05 07:59:40|86019.6|85994.6|86015.9|85990.9|86019.6|85994.6|86013.2|85988.2|55
1628150390000|2021-08-05 07:59:50|86015.8|85990.8|86014.1|85989.1|86029.1|85991.4|86013.5|85977|46
1628150400000|2021-08-05 08:00:00|86014.4|85989.4|86017.9|85992.9|86031.3|85994.5|86014.4|85981|54
1628150410000|2021-08-05 08:00:10|86019.3|85994.3|86013.9|85988.9|86019.3|85994.3|86012.5|85987.5|54
1628150420000|2021-08-05 08:00:20|86014.1|85989.1|86011.3|85986.3|86014.1|85989.1|86007.3|85982.3|54
1628150430000|2021-08-05 08:00:30|86010.9|85985.9|86017.1|85992.1|86019.2|85994.2|86010.4|85985.4|49
1628150440000|2021-08-05 08:00:40|86017.3|85992.3|86014.1|85989.1|86018|85993|86014|85989|45
1628150450000|2021-08-05 08:00:50|86013.9|85988.9|86018.1|85993.1|86018.8|85993.8|86013.9|85988.9|52
1628150460000|2021-08-05 08:01:00|86017.9|85992.9|86009.8|85984.8|86017.9|85992.9|86009.8|85984.8|54
1628150470000|2021-08-05 08:01:10|86010.6|85985.6|86016.1|85991.1|86016.2|85991.2|86010.4|85985.4|49
1628150480000|2021-08-05 08:01:20|86016.4|85991.4|86017.1|85992.1|86017.6|85992.6|86014.6|85989.6|48
1628150490000|2021-08-05 08:01:30|86017.2|85992.2|86019.6|85994.6|86020.9|85995.9|86017.1|85992.1|38
1628150500000|2021-08-05 08:01:40|86019.9|85994.9|86020.2|85995.2|86021.6|85996.6|86019.9|85994.9|45
1628150510000|2021-08-05 08:01:50|86020.4|85995.4|86021.7|85996.7|86022.6|85997.6|86019.8|85994.8|44
1628150520000|2021-08-05 08:02:00|86022.1|85997.1|86021.2|85996.2|86023.1|85998.1|86019.8|85994.8|31
1628150530000|2021-08-05 08:02:10|86021.9|85996.9|86021.4|85996.4|86023|85998|86020|85995|48
1628150540000|2021-08-05 08:02:20|86020.7|85995.7|86021.9|85996.9|86021.9|85996.9|86019.1|85994.1|44
1628150550000|2021-08-05 08:02:30|86022|85997|86025.7|86000.7|86028.1|86003.1|86021.6|85996.6|45
1628150560000|2021-08-05 08:02:40|86025.3|86000.3|86028.6|86003.6|86028.6|86003.6|86025.3|86000.3|36
1628150570000|2021-08-05 08:02:50|86028.7|86003.7|86027.3|86002.3|86028.7|86003.7|86026.3|86001.3|44
1628150580000|2021-08-05 08:03:00|86027.7|86002.7|86025.9|86000.9|86027.9|86002.9|86025.1|86000.1|49
1628150590000|2021-08-05 08:03:10|86025.7|86000.7|86036.9|86011.9|86036.9|86011.9|86024.8|85999.8|55
1628150600000|2021-08-05 08:03:20|86037.4|86012.4|86035.5|86010.5|86037.7|86012.7|86032.3|86007.3|47
1628150610000|2021-08-05 08:03:30|86033.1|86008.1|86033.5|86008.5|86035.2|86010.2|86031.2|86006.2|47
1628150620000|2021-08-05 08:03:40|86034.3|86009.3|86034.9|86009.9|86034.9|86009.9|86032.5|86007.5|42
1628150630000|2021-08-05 08:03:50|86035.3|86010.3|86036.7|86011.7|86038.4|86013.4|86034.5|86009.5|37
1628150640000|2021-08-05 08:04:00|86036.6|86011.6|86038.6|86013.6|86039|86014|86035.1|86010.1|39
1628150650000|2021-08-05 08:04:10|86038.2|86013.2|86036.3|86011.3|86039.7|86014.7|86035.5|86010.5|45
1628150660000|2021-08-05 08:04:20|86035.9|86010.9|86040.9|86015.9|86041.1|86016.1|86034.6|86009.6|46
1628150670000|2021-08-05 08:04:30|86041.5|86016.5|86041.1|86016.1|86042.6|86017.6|86040.4|86015.4|38
1628150680000|2021-08-05 08:04:40|86040.8|86015.8|86037.9|86012.9|86041.1|86016.1|86037.7|86012.7|42
1628150690000|2021-08-05 08:04:50|86037.8|86012.8|86043.4|86018.4|86047|86022|86037.8|86012.8|50
1628150700000|2021-08-05 08:05:00|86042.6|86017.6|86042.1|86017.1|86042.9|86017.9|86038.1|86013.1|61
1628150710000|2021-08-05 08:05:10|86041.8|86016.8|86041.9|86016.9|86042.5|86017.5|86041.6|86016.6|24
1628150720000|2021-08-05 08:05:20|86042|86017|86041.9|86016.9|86042.6|86017.6|86039.8|86014.8|34
1628150730000|2021-08-05 08:05:30|86042|86017|86042|86017|86042.3|86017.3|86040.9|86015.9|25
1628150740000|2021-08-05 08:05:40|86042.2|86017.2|86043.7|86018.7|86045.5|86020.5|86041.9|86016.9|39
1628150750000|2021-08-05 08:05:50|86043.5|86018.5|86047.1|86022.1|86049.8|86024.8|86042.9|86017.9|42
1628150760000|2021-08-05 08:06:00|86046.9|86021.9|86044.7|86019.7|86046.9|86021.9|86042.4|86017.4|56
1628150770000|2021-08-05 08:06:10|86044.3|86019.3|86045.7|86020.7|86045.8|86020.8|86043.9|86018.9|40
1628150780000|2021-08-05 08:06:20|86045.8|86020.8|86045.3|86020.3|86045.8|86020.8|86044.1|86019.1|23
1628150790000|2021-08-05 08:06:30|86045.2|86020.2|86045.6|86020.6|86045.7|86020.7|86044.9|86019.9|14
1628150800000|2021-08-05 08:06:40|86045.5|86020.5|86045.4|86020.4|86048.5|86023.5|86043|86018|40
1628150810000|2021-08-05 08:06:50|86045.5|86020.5|86046.6|86021.6|86046.6|86021.6|86045.2|86020.2|21
1628150820000|2021-08-05 08:07:00|86046.5|86021.5|86049.2|86024.2|86049.5|86024.5|86046.5|86021.5|34
1628150830000|2021-08-05 08:07:10|86049.3|86024.3|86048.5|86023.5|86049.4|86024.4|86048.4|86023.4|26
1628150840000|2021-08-05 08:07:20|86048.1|86023.1|86049.4|86024.4|86049.7|86024.7|86047.8|86022.8|32
1628150850000|2021-08-05 08:07:30|86049.2|86024.2|86056.8|86031.8|86057.2|86032.2|86048.2|86023.2|36
1628150860000|2021-08-05 08:07:40|86056.4|86031.4|86057.1|86032.1|86057.4|86032.4|86056.4|86031.4|32
1628150870000|2021-08-05 08:07:50|86056.8|86031.8|86054.8|86029.8|86057|86032|86053.8|86028.8|40
1628150880000|2021-08-05 08:08:00|86052.8|86027.8|86051.3|86026.3|86054.1|86029.1|86050.6|86025.6|54
1628150890000|2021-08-05 08:08:10|86051.5|86026.5|86050.8|86025.8|86052|86027|86050.2|86025.2|43
1628150900000|2021-08-05 08:08:20|86050.7|86025.7|86045.3|86020.3|86051.4|86026.4|86044.3|86019.3|36
1628150910000|2021-08-05 08:08:30|86045.4|86020.4|86021.4|85996.4|86046.2|86021.2|86020.1|85983.7|34
1628150920000|2021-08-05 08:08:40|86021.2|85996.2|86018|85993|86021.2|85996.2|86018|85993|31
1628150930000|2021-08-05 08:08:50|86029.2|85979.2|86011.8|85986.8|86029.2|85991|86011.8|85976.4|45
1628150940000|2021-08-05 08:09:00|86011.9|85986.9|86010.2|85985.2|86020.6|85986.9|86006.9|85970.1|47
1628150950000|2021-08-05 08:09:10|86010.4|85985.4|86010.7|85985.7|86012.4|85987.4|86010|85985|42
1628150960000|2021-08-05 08:09:20|86010.6|85985.6|86010.6|85985.6|86011.3|85986.3|86010.2|85985.2|27
1628150970000|2021-08-05 08:09:30|86010.7|85985.7|86011.7|85986.7|86011.9|85986.9|86010.6|85985.6|25
1628150980000|2021-08-05 08:09:40|86011.6|85986.6|86008|85983|86015.3|85990.3|86007.8|85982.8|46
1628150990000|2021-08-05 08:09:50|86008.3|85983.3|86006.3|85981.3|86008.3|85983.3|86004.9|85979.9|46
1628151000000|2021-08-05 08:10:00|86006.2|85981.2|86009|85984|86009.8|85984.8|86005.6|85980.6|35
1628151010000|2021-08-05 08:10:10|86009.2|85984.2|86012.8|85987.8|86014.2|85989.2|86009.2|85984.2|40
1628151020000|2021-08-05 08:10:20|86012.7|85987.7|86013.6|85988.6|86013.9|85988.9|86009.6|85984.6|50
1628151030000|2021-08-05 08:10:30|86013.7|85988.7|86022|85997|86022.6|85997.6|86012|85987|53
1628151040000|2021-08-05 08:10:40|86022.4|85997.4|86023.4|85998.4|86024.1|85999.1|86021.7|85996.7|30
1628151050000|2021-08-05 08:10:50|86023.7|85998.7|86037.8|85987.8|86037.9|86000.7|86020.7|85987.5|33
1628151060000|2021-08-05 08:11:00|86037.9|85987.9|86024.7|85999.7|86038.5|86003.5|86023.9|85987.9|36
1628151070000|2021-08-05 08:11:10|86024.4|85999.4|86017.4|85992.4|86026.1|86001.1|86017.3|85992.3|55
1628151080000|2021-08-05 08:11:20|86018.1|85993.1|86025.9|85975.9|86025.9|85993.3|86011.6|85974.7|45
1628151090000|2021-08-05 08:11:30|86025.7|85975.7|86017.1|85992.1|86026.5|85992.1|86013.5|85975.7|40
1628151100000|2021-08-05 08:11:40|86016.4|85991.4|86020.1|85995.1|86031.6|85995.1|86016.4|85981.2|39
1628151110000|2021-08-05 08:11:50|86019.8|85994.8|86021.9|85996.9|86022.6|85997.6|86019.4|85994.4|41
1628151120000|2021-08-05 08:12:00|86021.8|85996.8|86023.3|85998.3|86023.4|85998.4|86018.9|85993.9|35
1628151130000|2021-08-05 08:12:10|86022.6|85997.6|86023.2|85998.2|86023.3|85998.3|86021.9|85996.9|24
1628151140000|2021-08-05 08:12:20|86022.6|85997.6|86023.6|85998.6|86027.8|86002.8|86022.6|85997.6|60
1628151150000|2021-08-05 08:12:30|86022.7|85997.7|86022.2|85997.2|86024.5|85999.5|86022.1|85997.1|39
1628151160000|2021-08-05 08:12:40|86022.6|85997.6|86026.1|86001.1|86026.3|86001.3|86022.1|85997.1|38
1628151170000|2021-08-05 08:12:50|86025|86000|86026.1|86001.1|86027.5|86002.5|86023.8|85998.8|31
1628151180000|2021-08-05 08:13:00|86026.7|86001.7|86036.5|86011.5|86038.3|86013.3|86026.7|86001.7|52
1628151190000|2021-08-05 08:13:10|86036.6|86011.6|86050.2|86000.2|86050.2|86012.7|86035.4|86000.1|45
1628151200000|2021-08-05 08:13:20|86050.4|86000.4|86049.7|85999.7|86050.4|86014.8|86034.8|85997.2|58
1628151210000|2021-08-05 08:13:30|86049.5|85999.5|86036.9|86011.9|86050|86013.6|86036|85999|45
1628151220000|2021-08-05 08:13:40|86037.1|86012.1|86034.9|86009.9|86037.4|86012.4|86032.9|86007.9|44
1628151230000|2021-08-05 08:13:50|86036.5|86011.5|86036.3|86011.3|86037.6|86012.6|86035.1|86010.1|40
1628151240000|2021-08-05 08:14:00|86036.4|86011.4|86037.8|86012.8|86038|86013|86035.4|86010.4|43
1628151250000|2021-08-05 08:14:10|86037.3|86012.3|86030.8|86005.8|86037.6|86012.6|86025.6|86000.6|53
1628151260000|2021-08-05 08:14:20|86031|86006|86038|86013|86038.2|86013.2|86029.6|86004.6|40
1628151270000|2021-08-05 08:14:30|86038.6|86013.6|86039.9|86014.9|86039.9|86014.9|86037.7|86012.7|44
1628151280000|2021-08-05 08:14:40|86040|86015|86039.9|86014.9|86040.9|86015.9|86038.1|86013.1|38
1628151290000|2021-08-05 08:14:50|86039.8|86014.8|86034.4|86009.4|86040.2|86015.2|86030.7|86005.7|33
1628151300000|2021-08-05 08:15:00|86034.2|86009.2|86044.3|85994.3|86045.8|86011.2|86027.7|85988.1|59
1628151310000|2021-08-05 08:15:10|86044.2|85994.2|86033.2|86008.2|86044.4|86008.3|86029.7|85987.7|57
1628151320000|2021-08-05 08:15:20|86033.4|86008.4|86033|86008|86034.7|86009.7|86032.6|86007.6|45
1628151330000|2021-08-05 08:15:30|86033.2|86008.2|86042.3|86017.3|86042.4|86017.4|86033.2|86008.2|48
1628151340000|2021-08-05 08:15:40|86041.9|86016.9|86054.5|86029.5|86064.6|86029.8|86041.9|86013.8|46
1628151350000|2021-08-05 08:15:50|86054.4|86029.4|86045.7|86020.7|86054.4|86029.4|86045.7|86020.7|56
1628151360000|2021-08-05 08:16:00|86045.9|86020.9|86047.5|86022.5|86048.8|86023.8|86044.2|86019.2|56
1628151370000|2021-08-05 08:16:10|86047.6|86022.6|86048.2|86023.2|86050.8|86025.8|86045.3|86020.3|47
1628151380000|2021-08-05 08:16:20|86048.1|86023.1|86049.7|86024.7|86049.7|86024.7|86044.5|86019.5|42
1628151390000|2021-08-05 08:16:30|86049.4|86024.4|86050.2|86025.2|86050.4|86025.4|86048.7|86023.7|36
1628151400000|2021-08-05 08:16:40|86049.8|86024.8|86049|86024|86050.2|86025.2|86045.9|86020.9|27
1628151410000|2021-08-05 08:16:50|86048.9|86023.9|86049.1|86024.1|86049.6|86024.6|86048.7|86023.7|24
1628151420000|2021-08-05 08:17:00|86049|86024|86049.3|86024.3|86049.6|86024.6|86048.7|86023.7|34
1628151430000|2021-08-05 08:17:10|86049.2|86024.2|86047.5|86022.5|86050.5|86025.5|86047.4|86022.4|29
1628151440000|2021-08-05 08:17:20|86047.7|86022.7|86047.7|86022.7|86048.5|86023.5|86047|86022|34
1628151450000|2021-08-05 08:17:30|86047.8|86022.8|86047.4|86022.4|86049.5|86024.5|86047.4|86022.4|29
1628151460000|2021-08-05 08:17:40|86047.6|86022.6|86049.1|86024.1|86050.9|86025.9|86047.4|86022.4|28
1628151470000|2021-08-05 08:17:50|86048.9|86023.9|86050.5|86025.5|86050.6|86025.6|86048.1|86023.1|26
1628151480000|2021-08-05 08:18:00|86050.8|86025.8|86051|86026|86051.8|86026.8|86049.6|86024.6|42
1628151490000|2021-08-05 08:18:10|86051.1|86026.1|86052|86027|86052.8|86027.8|86050.8|86025.8|38
1628151500000|2021-08-05 08:18:20|86052.1|86027.1|86055.7|86030.7|86057.4|86032.4|86051.7|86026.7|38
1628151510000|2021-08-05 08:18:30|86056.5|86031.5|86056.1|86031.1|86057.2|86032.2|86055.5|86030.5|46
1628151520000|2021-08-05 08:18:40|86056.4|86031.4|86058.7|86033.7|86059.3|86034.3|86056.4|86031.4|35
1628151530000|2021-08-05 08:18:50|86058.6|86033.6|86056.6|86031.6|86059.3|86034.3|86056.4|86031.4|36
1628151540000|2021-08-05 08:19:00|86056.3|86031.3|86057.8|86032.8|86059.7|86034.7|86055.3|86030.3|46
1628151550000|2021-08-05 08:19:10|86057.4|86032.4|86064.2|86039.2|86067.6|86042.6|86057.4|86032.4|52
1628151560000|2021-08-05 08:19:20|86064.3|86039.3|86071.6|86046.6|86071.6|86046.6|86062.9|86037.9|52
1628151570000|2021-08-05 08:19:30|86071|86046|86070.3|86045.3|86074.6|86049.6|86064.1|86039.1|59
1628151580000|2021-08-05 08:19:40|86070.2|86045.2|86070.3|86045.3|86071.8|86046.8|86069.4|86044.4|41
1628151590000|2021-08-05 08:19:50|86070.4|86045.4|86068.5|86043.5|86070.4|86045.4|86067.7|86042.7|41
1628151600000|2021-08-05 08:20:00|86067.8|86042.8|86075.5|86050.5|86076.4|86051.4|86067.7|86042.7|50
1628151610000|2021-08-05 08:20:10|86075.4|86050.4|86074.1|86049.1|86077.3|86052.3|86073.3|86048.3|36
1628151620000|2021-08-05 08:20:20|86073.7|86048.7|86077.2|86052.2|86077.2|86052.2|86072.4|86047.4|42
1628151630000|2021-08-05 08:20:30|86077.3|86052.3|86076.1|86051.1|86077.3|86052.3|86074.9|86049.9|32
1628151640000|2021-08-05 08:20:40|86076.2|86051.2|86075.7|86050.7|86076.9|86051.9|86075.7|86050.7|25
1628151650000|2021-08-05 08:20:50|86075.9|86050.9|86071.3|86046.3|86076.1|86051.1|86070.6|86045.6|32
1628151660000|2021-08-05 08:21:00|86071|86046|86072.8|86047.8|86073.3|86048.3|86070.9|86045.9|39
1628151670000|2021-08-05 08:21:10|86072.5|86047.5|86074.9|86049.9|86074.9|86049.9|86072.3|86047.3|34
1628151680000|2021-08-05 08:21:20|86074.6|86049.6|86074.9|86049.9|86075.4|86050.4|86073.9|86048.9|29
1628151690000|2021-08-05 08:21:30|86074.8|86049.8|86073.9|86048.9|86076.4|86051.4|86073.9|86048.9|24
1628151700000|2021-08-05 08:21:40|86073.8|86048.8|86072.3|86047.3|86074.7|86049.7|86071.6|86046.6|37
1628151710000|2021-08-05 08:21:50|86072.6|86047.6|86076.2|86051.2|86077.4|86052.4|86072.1|86047.1|47
1628151720000|2021-08-05 08:22:00|86076.1|86051.1|86088.4|86063.4|86088.5|86063.5|86075.1|86050.1|49
1628151730000|2021-08-05 08:22:10|86088.2|86063.2|86082.2|86057.2|86091.4|86066.4|86081.7|86056.7|55
1628151740000|2021-08-05 08:22:20|86080.2|86055.2|86075.7|86050.7|86087.3|86062.3|86075|86050|60
1628151750000|2021-08-05 08:22:30|86074.6|86049.6|86075.9|86050.9|86077.1|86052.1|86074.3|86049.3|28
1628151760000|2021-08-05 08:22:40|86076.1|86051.1|86075.3|86050.3|86077.5|86052.5|86072.1|86047.1|51
1628151770000|2021-08-05 08:22:50|86075|86050|86074.7|86049.7|86076.8|86051.8|86073|86048|40
1628151780000|2021-08-05 08:23:00|86074.9|86049.9|86074.6|86049.6|86075.4|86050.4|86074|86049|33
1628151790000|2021-08-05 08:23:10|86074.5|86049.5|86070.1|86045.1|86074.5|86049.5|86070.1|86045.1|54
1628151800000|2021-08-05 08:23:20|86069.9|86044.9|86078.4|86053.4|86078.4|86053.4|86069.3|86044.3|64
1628151810000|2021-08-05 08:23:30|86078.9|86053.9|86074.7|86049.7|86088.7|86053.9|86074.7|86038|44
1628151820000|2021-08-05 08:23:40|86074.8|86049.8|86069.8|86044.8|86075|86050|86065.5|86040.5|47
1628151830000|2021-08-05 08:23:50|86069.3|86044.3|86070.6|86045.6|86070.7|86045.7|86069.2|86044.2|45
1628151840000|2021-08-05 08:24:00|86070.7|86045.7|86068.8|86043.8|86070.7|86045.7|86066.9|86041.9|39
1628151850000|2021-08-05 08:24:10|86069.2|86044.2|86065.8|86040.8|86069.9|86044.9|86065.8|86040.8|33
1628151860000|2021-08-05 08:24:20|86068.2|86043.2|86063.6|86038.6|86068.2|86043.2|86062.2|86037.2|43
1628151870000|2021-08-05 08:24:30|86063.4|86038.4|86064.5|86039.5|86064.5|86039.5|86061.6|86036.6|38
1628151880000|2021-08-05 08:24:40|86063.9|86038.9|86062.7|86037.7|86064.1|86039.1|86061.6|86036.6|48
1628151890000|2021-08-05 08:24:50|86061.9|86036.9|86063.4|86038.4|86063.8|86038.8|86059.3|86034.3|37
1628151900000|2021-08-05 08:25:00|86062.7|86037.7|86061.6|86036.6|86063.6|86038.6|86061.2|86036.2|43
1628151910000|2021-08-05 08:25:10|86061.7|86036.7|86062.2|86037.2|86063.4|86038.4|86060.3|86035.3|38
1628151920000|2021-08-05 08:25:20|86062|86037|86061.8|86036.8|86063.7|86038.7|86060.6|86035.6|38
1628151930000|2021-08-05 08:25:30|86062.1|86037.1|86054.3|86029.3|86071.6|86037.5|86054.3|86020|41
1628151940000|2021-08-05 08:25:40|86054.7|86029.7|86055.2|86030.2|86056.2|86031.2|86053.2|86028.2|40
1628151950000|2021-08-05 08:25:50|86055|86030|86056.8|86031.8|86057.4|86032.4|86054.2|86029.2|39
1628151960000|2021-08-05 08:26:00|86056.7|86031.7|86057.6|86032.6|86058.2|86033.2|86056.3|86031.3|35
1628151970000|2021-08-05 08:26:10|86057.7|86032.7|86062.3|86037.3|86062.7|86037.7|86057.7|86032.7|47
1628151980000|2021-08-05 08:26:20|86062.5|86037.5|86065.6|86040.6|86065.6|86040.6|86061.1|86036.1|50
1628151990000|2021-08-05 08:26:30|86065.4|86040.4|86066.7|86041.7|86067.6|86042.6|86065.3|86040.3|58
1628152000000|2021-08-05 08:26:40|86066.5|86041.5|86067.3|86042.3|86068.6|86043.6|86066.1|86041.1|31
1628152010000|2021-08-05 08:26:50|86067.5|86042.5|86074|86049|86075.1|86050.1|86067.5|86042.5|50
1628152020000|2021-08-05 08:27:00|86073.5|86048.5|86075.6|86050.6|86077.9|86052.9|86073.2|86048.2|45
1628152030000|2021-08-05 08:27:10|86075.7|86050.7|86074.7|86049.7|86076.6|86051.6|86074.7|86049.7|37
1628152040000|2021-08-05 08:27:20|86074.9|86049.9|86073.9|86048.9|86075|86050|86071.5|86046.5|48
1628152050000|2021-08-05 08:27:30|86074.6|86049.6|86075.8|86050.8|86076.7|86051.7|86074.4|86049.4|46
1628152060000|2021-08-05 08:27:40|86075.3|86050.3|86074.6|86049.6|86076|86051|86074.5|86049.5|35
1628152070000|2021-08-05 08:27:50|86075|86050|86068.7|86043.7|86075.2|86050.2|86067.7|86042.7|36
1628152080000|2021-08-05 08:28:00|86067.3|86042.3|86062|86037|86068.6|86043.6|86061.7|86036.7|42
1628152090000|2021-08-05 08:28:10|86062.2|86037.2|86058.7|86033.7|86062.3|86037.3|86058.7|86033.7|42
1628152100000|2021-08-05 08:28:20|86058.6|86033.6|86059.8|86034.8|86060.1|86035.1|86057.4|86032.4|37
1628152110000|2021-08-05 08:28:30|86059.9|86034.9|86054.4|86029.4|86060.5|86035.5|86054.4|86029.4|41
1628152120000|2021-08-05 08:28:40|86054.1|86029.1|86056.9|86031.9|86057.2|86032.2|86052.7|86027.7|44
1628152130000|2021-08-05 08:28:50|86057|86032|86057.6|86032.6|86057.7|86032.7|86054.8|86029.8|43
1628152140000|2021-08-05 08:29:00|86057.7|86032.7|86056.5|86031.5|86058.2|86033.2|86055.1|86030.1|39
1628152150000|2021-08-05 08:29:10|86057|86032|86058.3|86033.3|86059.5|86034.5|86056.6|86031.6|32
1628152160000|2021-08-05 08:29:20|86057.9|86032.9|86056.1|86031.1|86059|86034|86053.6|86028.6|45
1628152170000|2021-08-05 08:29:30|86056.2|86031.2|86061.4|86036.4|86061.4|86036.4|86055.8|86030.8|46
1628152180000|2021-08-05 08:29:40|86062.8|86037.8|86074.7|86024.7|86076.1|86040.2|86060.4|86023.2|46
1628152190000|2021-08-05 08:29:50|86074.6|86024.6|86068|86043|86077.7|86043.2|86065|86023.4|46
1628152200000|2021-08-05 08:30:00|86067.9|86042.9|86068.3|86043.3|86068.9|86043.9|86067.3|86042.3|40
1628152210000|2021-08-05 08:30:10|86068.2|86043.2|86072.4|86047.4|86082.2|86049.1|86067.5|86030.1|41
1628152220000|2021-08-05 08:30:20|86072.7|86047.7|86067.4|86042.4|86074.7|86049.7|86066.5|86041.5|47
1628152230000|2021-08-05 08:30:30|86068.7|86043.7|86069.8|86044.8|86070.7|86045.7|86067.4|86042.4|37
1628152240000|2021-08-05 08:30:40|86069.9|86044.9|86068.2|86043.2|86070.6|86045.6|86067.5|86042.5|44
1628152250000|2021-08-05 08:30:50|86068.8|86043.8|86072.3|86047.3|86076.3|86051.3|86068.3|86043.3|54
1628152260000|2021-08-05 08:31:00|86072.5|86047.5|86071.2|86046.2|86072.7|86047.7|86068.4|86043.4|44
1628152270000|2021-08-05 08:31:10|86071.3|86046.3|86081.7|86056.7|86082.2|86057.2|86070.9|86045.9|38
1628152280000|2021-08-05 08:31:20|86081.5|86056.5|86084|86059|86084.5|86059.5|86081.1|86056.1|68
1628152290000|2021-08-05 08:31:30|86083.9|86058.9|86099.8|86049.8|86100|86062.5|86082.6|86049.6|63
1628152300000|2021-08-05 08:31:40|86099.4|86049.4|86086.8|86061.8|86100.5|86064|86086.4|86049.4|50
1628152310000|2021-08-05 08:31:50|86085.1|86060.1|86085.2|86060.2|86086.5|86061.5|86084|86059|59
1628152320000|2021-08-05 08:32:00|86086.3|86061.3|86090.4|86065.4|86090.4|86065.4|86086.3|86061.3|46
1628152330000|2021-08-05 08:32:10|86090.2|86065.2|86095.6|86070.6|86097.5|86072.5|86090|86065|60
1628152340000|2021-08-05 08:32:20|86095.7|86070.7|86105.1|86080.1|86105.1|86080.1|86094.8|86069.8|40
1628152350000|2021-08-05 08:32:30|86118.1|86068.1|86112.5|86087.5|86127.1|86088.4|86108.7|86068.1|65
1628152360000|2021-08-05 08:32:40|86112.6|86087.6|86118.4|86093.4|86129.2|86094.6|86111.9|86075.4|58
1628152370000|2021-08-05 08:32:50|86118|86093|86122.3|86097.3|86124.1|86099.1|86117.2|86092.2|58
1628152380000|2021-08-05 08:33:00|86121.8|86096.8|86121.7|86096.7|86122.3|86097.3|86120.9|86095.9|48
1628152390000|2021-08-05 08:33:10|86121.8|86096.8|86125.1|86100.1|86126.3|86101.3|86121|86096|36
1628152400000|2021-08-05 08:33:20|86124.6|86099.6|86124.7|86099.7|86129.6|86104.6|86123|86098|54
1628152410000|2021-08-05 08:33:30|86124.8|86099.8|86123.7|86098.7|86127.4|86102.4|86121|86096|50
1628152420000|2021-08-05 08:33:40|86123.2|86098.2|86123.1|86098.1|86124.7|86099.7|86121.4|86096.4|37
1628152430000|2021-08-05 08:33:50|86123.2|86098.2|86123.3|86098.3|86124.1|86099.1|86123|86098|30
1628152440000|2021-08-05 08:34:00|86124.6|86099.6|86124.2|86099.2|86127|86102|86120|86095|47
1628152450000|2021-08-05 08:34:10|86124.9|86099.9|86126.6|86101.6|86128.2|86103.2|86124.4|86099.4|40
1628152460000|2021-08-05 08:34:20|86126.9|86101.9|86129.4|86104.4|86130.3|86105.3|86126.5|86101.5|57
1628152470000|2021-08-05 08:34:30|86129.5|86104.5|86126.5|86101.5|86131.3|86106.3|86123.7|86098.7|59
1628152480000|2021-08-05 08:34:40|86126|86101|86126.8|86101.8|86127.6|86102.6|86125.5|86100.5|42
1628152490000|2021-08-05 08:34:50|86126.7|86101.7|86125.4|86100.4|86127.1|86102.1|86125.2|86100.2|18
1628152500000|2021-08-05 08:35:00|86125.7|86100.7|86132.8|86107.8|86132.8|86107.8|86125.2|86100.2|46
1628152510000|2021-08-05 08:35:10|86132.1|86107.1|86133.6|86108.6|86134.6|86109.6|86131.9|86106.9|54
1628152520000|2021-08-05 08:35:20|86133.7|86108.7|86134.3|86109.3|86134.8|86109.8|86133.1|86108.1|28
1628152530000|2021-08-05 08:35:30|86133.9|86108.9|86136.9|86111.9|86136.9|86111.9|86133.6|86108.6|40
1628152540000|2021-08-05 08:35:40|86136.8|86111.8|86135.2|86110.2|86137.4|86112.4|86134.5|86109.5|52
1628152550000|2021-08-05 08:35:50|86135.1|86110.1|86135|86110|86136|86111|86134.3|86109.3|41
1628152560000|2021-08-05 08:36:00|86135.1|86110.1|86136|86111|86139.2|86114.2|86135|86110|47
1628152570000|2021-08-05 08:36:10|86136.6|86111.6|86135.5|86110.5|86139.6|86114.6|86132.8|86107.8|50
1628152580000|2021-08-05 08:36:20|86135.4|86110.4|86135.4|86110.4|86136.4|86111.4|86133|86108|60
1628152590000|2021-08-05 08:36:30|86135.5|86110.5|86139.6|86114.6|86141.4|86116.4|86134.5|86109.5|62
1628152600000|2021-08-05 08:36:40|86139.5|86114.5|86141.4|86116.4|86142.8|86117.8|86139.5|86114.5|54
1628152610000|2021-08-05 08:36:50|86141.5|86116.5|86141.1|86116.1|86144.4|86119.4|86139.8|86114.8|59
1628152620000|2021-08-05 08:37:00|86140.9|86115.9|86138|86113|86142.2|86117.2|86136.8|86111.8|57
1628152630000|2021-08-05 08:37:10|86137.9|86112.9|86150.5|86125.5|86151.1|86126.1|86137.8|86112.8|55
1628152640000|2021-08-05 08:37:20|86150.7|86125.7|86146.6|86121.6|86150.7|86125.7|86145.7|86120.7|45
1628152650000|2021-08-05 08:37:30|86146.3|86121.3|86137.6|86112.6|86146.7|86121.7|86136.1|86111.1|47
1628152660000|2021-08-05 08:37:40|86137.5|86112.5|86133.5|86108.5|86138.8|86113.8|86131.8|86106.8|45
1628152670000|2021-08-05 08:37:50|86133.2|86108.2|86135.2|86110.2|86137.8|86112.8|86133.1|86108.1|41
1628152680000|2021-08-05 08:38:00|86134.6|86109.6|86132.9|86107.9|86136.2|86111.2|86132.1|86107.1|33
1628152690000|2021-08-05 08:38:10|86133.4|86108.4|86136.6|86111.6|86138.5|86113.5|86131.6|86106.6|43
1628152700000|2021-08-05 08:38:20|86137|86112|86135.8|86110.8|86137.3|86112.3|86135.4|86110.4|44
1628152710000|2021-08-05 08:38:30|86136.1|86111.1|86136.6|86111.6|86137.3|86112.3|86135.6|86110.6|46
1628152720000|2021-08-05 08:38:40|86136.5|86111.5|86139.4|86114.4|86139.9|86114.9|86136.2|86111.2|36
1628152730000|2021-08-05 08:38:50|86139.6|86114.6|86140.7|86115.7|86141.3|86116.3|86138.8|86113.8|44
1628152740000|2021-08-05 08:39:00|86140|86115|86137.7|86112.7|86140.3|86115.3|86137.6|86112.6|45
1628152750000|2021-08-05 08:39:10|86137.6|86112.6|86134.1|86109.1|86137.6|86112.6|86131.3|86106.3|48
1628152760000|2021-08-05 08:39:20|86134.9|86109.9|86139.3|86114.3|86140|86115|86132.7|86107.7|52
1628152770000|2021-08-05 08:39:30|86139.6|86114.6|86139.4|86114.4|86139.7|86114.7|86138.6|86113.6|42
1628152780000|2021-08-05 08:39:40|86139.3|86114.3|86137.8|86112.8|86139.9|86114.9|86137.8|86112.8|27
1628152790000|2021-08-05 08:39:50|86137.5|86112.5|86129.7|86104.7|86137.5|86112.5|86129.4|86104.4|42
1628152800000|2021-08-05 08:40:00|86129.9|86104.9|86128.7|86103.7|86129.9|86104.9|86128|86103|23
1628152810000|2021-08-05 08:40:10|86128.9|86103.9|86133.1|86108.1|86134.9|86109.9|86128.6|86103.6|32
1628152820000|2021-08-05 08:40:20|86132.7|86107.7|86144.8|86119.8|86145.4|86120.4|86131.2|86106.2|47
1628152830000|2021-08-05 08:40:30|86143.9|86118.9|86134.5|86109.5|86143.9|86118.9|86134.5|86109.5|51
1628152840000|2021-08-05 08:40:40|86134.1|86109.1|86131.6|86106.6|86135.2|86110.2|86130.8|86105.8|33
1628152850000|2021-08-05 08:40:50|86131.1|86106.1|86132.3|86107.3|86132.7|86107.7|86131.1|86106.1|29
1628152860000|2021-08-05 08:41:00|86132.4|86107.4|86128.4|86103.4|86132.4|86107.4|86126.8|86101.8|46
1628152870000|2021-08-05 08:41:10|86128.2|86103.2|86118.2|86093.2|86128.8|86103.8|86118|86093|51
1628152880000|2021-08-05 08:41:20|86118.4|86093.4|86132.2|86107.2|86146.5|86109.3|86116.7|86091.7|55
1628152890000|2021-08-05 08:41:30|86132.5|86107.5|86131.4|86106.4|86133.5|86108.5|86131.4|86106.4|26
1628152900000|2021-08-05 08:41:40|86131.6|86106.6|86126.2|86101.2|86131.6|86106.6|86125.6|86100.6|38
1628152910000|2021-08-05 08:41:50|86126.6|86101.6|86122.1|86097.1|86127.2|86102.2|86117.8|86092.8|56
1628152920000|2021-08-05 08:42:00|86122.2|86097.2|86129|86104|86129.7|86104.7|86121.4|86096.4|44
1628152930000|2021-08-05 08:42:10|86129.5|86104.5|86135|86110|86135.2|86110.2|86129.5|86104.5|43
1628152940000|2021-08-05 08:42:20|86134.8|86109.8|86133.5|86108.5|86135.5|86110.5|86133.1|86108.1|37
1628152950000|2021-08-05 08:42:30|86133.9|86108.9|86133.6|86108.6|86133.9|86108.9|86132.6|86107.6|33
1628152960000|2021-08-05 08:42:40|86133.7|86108.7|86133.8|86108.8|86134.3|86109.3|86133.6|86108.6|19
1628152970000|2021-08-05 08:42:50|86133.9|86108.9|86134|86109|86134.6|86109.6|86133.6|86108.6|23
1628152980000|2021-08-05 08:43:00|86134.1|86109.1|86137.4|86112.4|86137.4|86112.4|86133|86108|45
1628152990000|2021-08-05 08:43:10|86136.9|86111.9|86137.7|86112.7|86139.7|86114.7|86136.9|86111.9|32
1628153000000|2021-08-05 08:43:20|86138.1|86113.1|86148.5|86123.5|86149.8|86124.8|86136.9|86111.9|45
1628153010000|2021-08-05 08:43:30|86148.7|86123.7|86149.4|86124.4|86150.4|86125.4|86148.2|86123.2|29
1628153020000|2021-08-05 08:43:40|86150.3|86125.3|86150.2|86125.2|86150.8|86125.8|86147.5|86122.5|31
1628153030000|2021-08-05 08:43:50|86149.9|86124.9|86148.6|86123.6|86162.9|86124.9|86148.1|86111.4|20
1628153040000|2021-08-05 08:44:00|86146.5|86121.5|86143.8|86118.8|86147.6|86122.6|86141.9|86116.9|51
1628153050000|2021-08-05 08:44:10|86144|86119|86144.1|86119.1|86144.6|86119.6|86143.3|86118.3|26
1628153060000|2021-08-05 08:44:20|86144|86119|86144|86119|86144.4|86119.4|86143.4|86118.4|25
1628153070000|2021-08-05 08:44:30|86143.8|86118.8|86134.4|86109.4|86143.8|86118.8|86133.2|86108.2|50
1628153080000|2021-08-05 08:44:40|86134|86109|86132|86107|86135.1|86110.1|86131.1|86106.1|46
1628153090000|2021-08-05 08:44:50|86133.2|86108.2|86131.6|86106.6|86134.6|86109.6|86129.1|86104.1|39
1628153100000|2021-08-05 08:45:00|86131.4|86106.4|86133.5|86108.5|86136.2|86111.2|86130.2|86105.2|56
1628153110000|2021-08-05 08:45:10|86133.7|86108.7|86133.1|86108.1|86135.1|86110.1|86132|86107|39
1628153120000|2021-08-05 08:45:20|86132.8|86107.8|86135.7|86110.7|86135.8|86110.8|86132.8|86107.8|24
1628153130000|2021-08-05 08:45:30|86133.8|86108.8|86136.2|86111.2|86137.8|86112.8|86133.8|86108.8|44
1628153140000|2021-08-05 08:45:40|86136.1|86111.1|86134|86109|86136.6|86111.6|86133.3|86108.3|41
1628153150000|2021-08-05 08:45:50|86134.6|86109.6|86134|86109|86134.6|86109.6|86132.7|86107.7|33
1628153160000|2021-08-05 08:46:00|86134.4|86109.4|86135.6|86110.6|86136.8|86111.8|86133.7|86108.7|38
1628153170000|2021-08-05 08:46:10|86135.1|86110.1|86135.6|86110.6|86137|86112|86134.9|86109.9|39
1628153180000|2021-08-05 08:46:20|86135.8|86110.8|86132.6|86107.6|86136|86111|86132.5|86107.5|36
1628153190000|2021-08-05 08:46:30|86132.4|86107.4|86129.9|86104.9|86134|86109|86129.9|86104.9|36
1628153200000|2021-08-05 08:46:40|86129.8|86104.8|86122.5|86097.5|86129.8|86104.8|86122.5|86097.5|52
1628153210000|2021-08-05 08:46:50|86122.6|86097.6|86110.1|86085.1|86124.3|86099.3|86109.9|86073.7|47
1628153220000|2021-08-05 08:47:00|86109.5|86084.5|86116.6|86091.6|86117.6|86092.6|86109.2|86084.2|51
1628153230000|2021-08-05 08:47:10|86116.7|86091.7|86123.5|86098.5|86124.4|86099.4|86113.6|86088.6|46
1628153240000|2021-08-05 08:47:20|86123.4|86098.4|86121.3|86096.3|86124|86099|86121|86096|40
1628153250000|2021-08-05 08:47:30|86121.4|86096.4|86120.4|86095.4|86121.9|86096.9|86120.1|86095.1|29
1628153260000|2021-08-05 08:47:40|86120|86095|86120.6|86095.6|86122.8|86097.8|86119.2|86094.2|39
1628153270000|2021-08-05 08:47:50|86120.7|86095.7|86121.2|86096.2|86122.2|86097.2|86120.7|86095.7|26
1628153280000|2021-08-05 08:48:00|86121.3|86096.3|86126.4|86101.4|86127.4|86102.4|86121|86096|42
1628153290000|2021-08-05 08:48:10|86126.3|86101.3|86133.5|86108.5|86133.6|86108.6|86124.8|86099.8|51
1628153300000|2021-08-05 08:48:20|86133.3|86108.3|86135.9|86110.9|86136.3|86111.3|86133.3|86108.3|40
1628153310000|2021-08-05 08:48:30|86135.8|86110.8|86140.7|86115.7|86141.8|86116.8|86135|86110|49
1628153320000|2021-08-05 08:48:40|86141|86116|86140.6|86115.6|86141.3|86116.3|86140.3|86115.3|27
1628153330000|2021-08-05 08:48:50|86140.7|86115.7|86140.7|86115.7|86141.9|86116.9|86139.2|86114.2|35
1628153340000|2021-08-05 08:49:00|86140.5|86115.5|86140|86115|86142.1|86117.1|86138.1|86113.1|51
1628153350000|2021-08-05 08:49:10|86140.1|86115.1|86141.4|86116.4|86143.7|86118.7|86140.1|86115.1|45
1628153360000|2021-08-05 08:49:20|86141.7|86116.7|86141.4|86116.4|86142.5|86117.5|86141.4|86116.4|26
1628153370000|2021-08-05 08:49:30|86141.7|86116.7|86149.9|86124.9|86150.6|86125.6|86141.7|86116.7|44
1628153380000|2021-08-05 08:49:40|86150.7|86125.7|86149.9|86124.9|86153.7|86128.7|86148.2|86123.2|58
1628153390000|2021-08-05 08:49:50|86150.5|86125.5|86146.7|86121.7|86150.6|86125.6|86146|86121|49
1628153400000|2021-08-05 08:50:00|86147.2|86122.2|86159.8|86134.8|86160.1|86135.1|86147|86122|43
1628153410000|2021-08-05 08:50:10|86159.9|86134.9|86161.8|86136.8|86162.1|86137.1|86159.9|86134.9|37
1628153420000|2021-08-05 08:50:20|86161.9|86136.9|86161.9|86136.9|86162.1|86137.1|86160|86135|27
1628153430000|2021-08-05 08:50:30|86162|86137|86161.6|86136.6|86162|86137|86161|86136|30
1628153440000|2021-08-05 08:50:40|86162.2|86137.2|86160.9|86135.9|86166.4|86141.4|86160.3|86135.3|47
1628153450000|2021-08-05 08:50:50|86161.1|86136.1|86163.8|86138.8|86164.3|86139.3|86161.1|86136.1|35
1628153460000|2021-08-05 08:51:00|86163.9|86138.9|86151.2|86126.2|86164.4|86139.4|86151.2|86126.2|55
1628153470000|2021-08-05 08:51:10|86151.5|86126.5|86152|86127|86152.7|86127.7|86151.3|86126.3|29
1628153480000|2021-08-05 08:51:20|86151.9|86126.9|86147.3|86122.3|86152|86127|86146.1|86121.1|41
1628153490000|2021-08-05 08:51:30|86147.7|86122.7|86144|86119|86147.7|86122.7|86143.7|86118.7|42
1628153500000|2021-08-05 08:51:40|86143.9|86118.9|86144.9|86119.9|86145.5|86120.5|86143.9|86118.9|24
1628153510000|2021-08-05 08:51:50|86145|86120|86144.5|86119.5|86145.5|86120.5|86144.4|86119.4|18
1628153520000|2021-08-05 08:52:00|86144.7|86119.7|86146.2|86121.2|86146.9|86121.9|86144.3|86119.3|24
1628153530000|2021-08-05 08:52:10|86146|86121|86140.6|86115.6|86146.1|86121.1|86139.9|86114.9|49
1628153540000|2021-08-05 08:52:20|86140.9|86115.9|86144|86119|86144|86119|86140.1|86115.1|41
1628153550000|2021-08-05 08:52:30|86143.8|86118.8|86141.7|86116.7|86144.1|86119.1|86141.2|86116.2|40
1628153560000|2021-08-05 08:52:40|86141.6|86116.6|86143.3|86118.3|86143.8|86118.8|86141.6|86116.6|30
1628153570000|2021-08-05 08:52:50|86143.6|86118.6|86146.1|86121.1|86146.8|86121.8|86143.6|86118.6|43
1628153580000|2021-08-05 08:53:00|86146.4|86121.4|86147.2|86122.2|86147.7|86122.7|86146.1|86121.1|30
1628153590000|2021-08-05 08:53:10|86147|86122|86146.3|86121.3|86147.4|86122.4|86145.9|86120.9|25
1628153600000|2021-08-05 08:53:20|86146.4|86121.4|86147.3|86122.3|86148.3|86123.3|86146.4|86121.4|31
1628153610000|2021-08-05 08:53:30|86147.4|86122.4|86147.5|86122.5|86147.9|86122.9|86146.7|86121.7|23
1628153620000|2021-08-05 08:53:40|86147.3|86122.3|86137.6|86112.6|86147.3|86122.3|86136.8|86111.8|33
1628153630000|2021-08-05 08:53:50|86137.2|86112.2|86135.5|86110.5|86138.5|86113.5|86135.2|86110.2|42
1628153640000|2021-08-05 08:54:00|86134.9|86109.9|86134.9|86109.9|86137.3|86112.3|86134.2|86109.2|44
1628153650000|2021-08-05 08:54:10|86134.8|86109.8|86129.3|86104.3|86135|86110|86128.6|86103.6|30
1628153660000|2021-08-05 08:54:20|86129.1|86104.1|86130.9|86105.9|86130.9|86105.9|86129.1|86104.1|34
1628153670000|2021-08-05 08:54:30|86130.7|86105.7|86131.9|86106.9|86133.2|86108.2|86129.9|86104.9|30
1628153680000|2021-08-05 08:54:40|86132.6|86107.6|86133.4|86108.4|86134.4|86109.4|86132.2|86107.2|49
1628153690000|2021-08-05 08:54:50|86133.6|86108.6|86135.2|86110.2|86136.8|86111.8|86133.2|86108.2|52
1628153700000|2021-08-05 08:55:00|86135.3|86110.3|86132.5|86107.5|86135.3|86110.3|86130.8|86105.8|51
1628153710000|2021-08-05 08:55:10|86132.4|86107.4|86126.2|86101.2|86133.4|86108.4|86126.1|86101.1|46
1628153720000|2021-08-05 08:55:20|86126.1|86101.1|86123|86098|86126.1|86101.1|86122|86097|44
1628153730000|2021-08-05 08:55:30|86123.1|86098.1|86108.7|86083.7|86123.1|86098.1|86108.7|86083.7|55
1628153740000|2021-08-05 08:55:40|86109.3|86084.3|86111.9|86086.9|86113.9|86088.9|86108.3|86083.3|44
1628153750000|2021-08-05 08:55:50|86112|86087|86111.2|86086.2|86112.3|86087.3|86110.2|86085.2|39
1628153760000|2021-08-05 08:56:00|86111.3|86086.3|86106.1|86081.1|86114.9|86089.9|86106|86081|45
1628153770000|2021-08-05 08:56:10|86105.5|86080.5|86105.4|86080.4|86106.3|86081.3|86103.6|86078.6|50
1628153780000|2021-08-05 08:56:20|86104.9|86079.9|86107.7|86082.7|86108.4|86083.4|86104.1|86079.1|48
1628153790000|2021-08-05 08:56:30|86107.8|86082.8|86108.2|86083.2|86111.1|86086.1|86107.2|86082.2|50
1628153800000|2021-08-05 08:56:40|86108.1|86083.1|86110.5|86085.5|86112.6|86087.6|86107.8|86082.8|38
1628153810000|2021-08-05 08:56:50|86110.8|86085.8|86112.7|86087.7|86112.7|86087.7|86109.8|86084.8|31
1628153820000|2021-08-05 08:57:00|86112.8|86087.8|86111.7|86086.7|86113|86088|86111.4|86086.4|35
1628153830000|2021-08-05 08:57:10|86111.9|86086.9|86117.5|86092.5|86117.6|86092.6|86110.8|86085.8|36
1628153840000|2021-08-05 08:57:20|86117.4|86092.4|86124.8|86099.8|86134.3|86109.3|86116.7|86091.7|48
1628153850000|2021-08-05 08:57:30|86123.6|86098.6|86108.6|86083.6|86130.3|86099.1|86107.1|86080.3|60
1628153860000|2021-08-05 08:57:40|86108.5|86083.5|86105.5|86080.5|86108.9|86083.9|86103.9|86078.9|39
1628153870000|2021-08-05 08:57:50|86105.3|86080.3|86099.1|86074.1|86105.4|86080.4|86095.1|86070.1|45
1628153880000|2021-08-05 08:58:00|86098.5|86073.5|86104.6|86079.6|86105.5|86080.5|86097.8|86072.8|49
1628153890000|2021-08-05 08:58:10|86104.7|86079.7|86103.3|86078.3|86107.9|86082.9|86098.8|86073.8|49
1628153900000|2021-08-05 08:58:20|86103.4|86078.4|86103|86078|86103.4|86078.4|86101|86076|42
1628153910000|2021-08-05 08:58:30|86102.8|86077.8|86106.1|86081.1|86106.2|86081.2|86100.6|86075.6|47
1628153920000|2021-08-05 08:58:40|86106.5|86081.5|86104.9|86079.9|86106.5|86081.5|86103.7|86078.7|42
1628153930000|2021-08-05 08:58:50|86105.2|86080.2|86104.9|86079.9|86105.6|86080.6|86104.4|86079.4|38
1628153940000|2021-08-05 08:59:00|86104.8|86079.8|86106.1|86081.1|86106.9|86081.9|86103.5|86078.5|36
1628153950000|2021-08-05 08:59:10|86105.7|86080.7|86106.4|86081.4|86109|86084|86103.3|86078.3|60
1628153960000|2021-08-05 08:59:20|86106|86081|86103.1|86078.1|86106|86081|86102.3|86077.3|35
1628153970000|2021-08-05 08:59:30|86102.3|86077.3|86097.3|86072.3|86104.1|86079.1|86094.5|86069.5|54
1628153980000|2021-08-05 08:59:40|86097.2|86072.2|86096|86071|86098.8|86073.8|86096|86071|47
1628153990000|2021-08-05 08:59:50|86096.1|86071.1|86100.9|86075.9|86101.2|86076.2|86095.5|86070.5|52
1628154000000|2021-08-05 09:00:00|86099.9|86074.9|86099|86074|86102.6|86077.6|86099|86074|56
1628154010000|2021-08-05 09:00:10|86098.9|86073.9|86105.3|86080.3|86105.5|86080.5|86098.9|86073.9|41
1628154020000|2021-08-05 09:00:20|86105.9|86080.9|86103.2|86078.2|86108|86083|86103.2|86078.2|50
1628154030000|2021-08-05 09:00:30|86103.1|86078.1|86105.2|86080.2|86107|86082|86102.8|86077.8|38
1628154040000|2021-08-05 09:00:40|86105.3|86080.3|86107.6|86082.6|86107.6|86082.6|86099.9|86074.9|44
1628154050000|2021-08-05 09:00:50|86107.3|86082.3|86108.5|86083.5|86113.6|86088.6|86107.1|86082.1|41
1628154060000|2021-08-05 09:01:00|86108.2|86083.2|86121.2|86096.2|86121.9|86096.9|86108.2|86083.2|45
1628154070000|2021-08-05 09:01:10|86121.3|86096.3|86120.7|86095.7|86121.9|86096.9|86120.4|86095.4|29
1628154080000|2021-08-05 09:01:20|86120.4|86095.4|86117.8|86092.8|86121|86096|86115.9|86090.9|27
1628154090000|2021-08-05 09:01:30|86118.1|86093.1|86122.3|86097.3|86123|86098|86118.1|86093.1|29
1628154100000|2021-08-05 09:01:40|86122.1|86097.1|86115|86090|86122.1|86097.1|86114.6|86089.6|50
1628154110000|2021-08-05 09:01:50|86114.7|86089.7|86114|86089|86115.7|86090.7|86112.5|86087.5|41
1628154120000|2021-08-05 09:02:00|86113.4|86088.4|86115.7|86090.7|86115.8|86090.8|86111.4|86086.4|43
1628154130000|2021-08-05 09:02:10|86116|86091|86117|86092|86119.3|86094.3|86115.8|86090.8|36
1628154140000|2021-08-05 09:02:20|86117.1|86092.1|86116.4|86091.4|86117.7|86092.7|86115.6|86090.6|34
1628154150000|2021-08-05 09:02:30|86116.7|86091.7|86115.8|86090.8|86117.8|86092.8|86114.4|86089.4|36
1628154160000|2021-08-05 09:02:40|86115.7|86090.7|86115.1|86090.1|86115.8|86090.8|86115.1|86090.1|29
1628154170000|2021-08-05 09:02:50|86115.3|86090.3|86105.2|86080.2|86115.4|86090.4|86105.2|86080.2|34
1628154180000|2021-08-05 09:03:00|86105.1|86080.1|86107.1|86082.1|86108.3|86083.3|86104.6|86079.6|53
1628154190000|2021-08-05 09:03:10|86107.2|86082.2|86107.8|86082.8|86109.3|86084.3|86104.7|86079.7|49
1628154200000|2021-08-05 09:03:20|86107.7|86082.7|86107.6|86082.6|86108.3|86083.3|86106.7|86081.7|26
1628154210000|2021-08-05 09:03:30|86107.7|86082.7|86112.1|86087.1|86112.5|86087.5|86106.9|86081.9|39
1628154220000|2021-08-05 09:03:40|86111.9|86086.9|86116.1|86091.1|86116.1|86091.1|86111.9|86086.9|42
1628154230000|2021-08-05 09:03:50|86116.2|86091.2|86113.9|86088.9|86117.7|86092.7|86113.8|86088.8|49
1628154240000|2021-08-05 09:04:00|86114|86089|86111.9|86086.9|86114.2|86089.2|86111.7|86086.7|30
1628154250000|2021-08-05 09:04:10|86111.4|86086.4|86112.3|86087.3|86113|86088|86111.3|86086.3|37
1628154260000|2021-08-05 09:04:20|86112.2|86087.2|86107.5|86082.5|86112.5|86087.5|86106|86081|37
1628154270000|2021-08-05 09:04:30|86107.4|86082.4|86113|86088|86124|86088|86106.7|86074|42
1628154280000|2021-08-05 09:04:40|86112.5|86087.5|86112|86087|86115.4|86090.4|86110.8|86085.8|45
1628154290000|2021-08-05 09:04:50|86112.3|86087.3|86107.9|86082.9|86112.3|86087.3|86107.2|86082.2|47
1628154300000|2021-08-05 09:05:00|86108.4|86083.4|86107.7|86082.7|86108.8|86083.8|86107.3|86082.3|36
1628154310000|2021-08-05 09:05:10|86107.9|86082.9|86107.9|86082.9|86107.9|86082.9|86105.4|86080.4|34
1628154320000|2021-08-05 09:05:20|86107.7|86082.7|86113.7|86088.7|86114.8|86089.8|86107.1|86082.1|45
1628154330000|2021-08-05 09:05:30|86113.5|86088.5|86114.9|86089.9|86115.5|86090.5|86112.3|86087.3|42
1628154340000|2021-08-05 09:05:40|86114.5|86089.5|86116.9|86091.9|86117.4|86092.4|86114.5|86089.5|38
1628154350000|2021-08-05 09:05:50|86117|86092|86115.2|86090.2|86118.7|86093.7|86115.2|86090.2|44
1628154360000|2021-08-05 09:06:00|86115.6|86090.6|86114.4|86089.4|86117.9|86092.9|86114.4|86089.4|31
1628154370000|2021-08-05 09:06:10|86114.3|86089.3|86102|86077|86115.5|86090.5|86102|86077|44
1628154380000|2021-08-05 09:06:20|86102.8|86077.8|86105.3|86080.3|86106.4|86081.4|86101.7|86076.7|39
1628154390000|2021-08-05 09:06:30|86105.1|86080.1|86103.5|86078.5|86105.3|86080.3|86102.7|86077.7|32
1628154400000|2021-08-05 09:06:40|86103.9|86078.9|86103.5|86078.5|86104.3|86079.3|86102.7|86077.7|27
1628154410000|2021-08-05 09:06:50|86103.2|86078.2|86100.8|86075.8|86104|86079|86100.8|86075.8|35
1628154420000|2021-08-05 09:07:00|86100.4|86075.4|86098.2|86073.2|86100.4|86075.4|86096.2|86071.2|41
1628154430000|2021-08-05 09:07:10|86098|86073|86098.7|86073.7|86099.7|86074.7|86097.1|86072.1|37
1628154440000|2021-08-05 09:07:20|86098.9|86073.9|86103.7|86078.7|86105.4|86080.4|86097.5|86072.5|44
1628154450000|2021-08-05 09:07:30|86103|86078|86102.7|86077.7|86106.1|86081.1|86101.8|86076.8|32
1628154460000|2021-08-05 09:07:40|86102.5|86077.5|86097.3|86072.3|86102.7|86077.7|86097.2|86072.2|44
1628154470000|2021-08-05 09:07:50|86097.6|86072.6|86098.7|86073.7|86098.7|86073.7|86096.4|86071.4|27
1628154480000|2021-08-05 09:08:00|86098.3|86073.3|86113.8|86088.8|86113.8|86088.8|86098.3|86073.3|54
1628154490000|2021-08-05 09:08:10|86113.6|86088.6|86115.9|86090.9|86116.4|86091.4|86113.4|86088.4|49
1628154500000|2021-08-05 09:08:20|86115.8|86090.8|86111.9|86086.9|86116.3|86091.3|86111.6|86086.6|24
1628154510000|2021-08-05 09:08:30|86111.7|86086.7|86111.7|86086.7|86112.1|86087.1|86109.3|86084.3|45
1628154520000|2021-08-05 09:08:40|86111.4|86086.4|86113.8|86088.8|86113.8|86088.8|86109.7|86084.7|42
1628154530000|2021-08-05 09:08:50|86113.9|86088.9|86114.3|86089.3|86115.3|86090.3|86113.1|86088.1|19
1628154540000|2021-08-05 09:09:00|86115|86090|86113.6|86088.6|86116.1|86091.1|86111.2|86086.2|49
1628154550000|2021-08-05 09:09:10|86113.2|86088.2|86110.5|86085.5|86113.2|86088.2|86108.7|86083.7|52
1628154560000|2021-08-05 09:09:20|86110.7|86085.7|86112.1|86087.1|86112.9|86087.9|86109.5|86084.5|37
1628154570000|2021-08-05 09:09:30|86111.8|86086.8|86113.9|86088.9|86116.5|86091.5|86111.8|86086.8|40
1628154580000|2021-08-05 09:09:40|86115.1|86090.1|86108.1|86083.1|86115.1|86090.1|86108|86083|46
1628154590000|2021-08-05 09:09:50|86108.3|86083.3|86104.2|86079.2|86108.5|86083.5|86104.2|86079.2|53
1628154600000|2021-08-05 09:10:00|86104|86079|86103.4|86078.4|86105.1|86080.1|86102.2|86077.2|35
1628154610000|2021-08-05 09:10:10|86103.1|86078.1|86108|86083|86108.6|86083.6|86100.9|86075.9|43
1628154620000|2021-08-05 09:10:20|86108.3|86083.3|86112.4|86087.4|86113.6|86088.6|86104.6|86079.6|38
1628154630000|2021-08-05 09:10:30|86111.5|86086.5|86116.5|86091.5|86116.8|86091.8|86111.3|86086.3|41
1628154640000|2021-08-05 09:10:40|86116.4|86091.4|86116.1|86091.1|86117.2|86092.2|86115.7|86090.7|26
1628154650000|2021-08-05 09:10:50|86116|86091|86115.4|86090.4|86116.2|86091.2|86111.2|86086.2|45
1628154660000|2021-08-05 09:11:00|86115.2|86090.2|86114.5|86089.5|86117.6|86092.6|86114.1|86089.1|41
1628154670000|2021-08-05 09:11:10|86114.6|86089.6|86115.9|86090.9|86117.4|86092.4|86114.6|86089.6|35
1628154680000|2021-08-05 09:11:20|86116|86091|86117.3|86092.3|86117.3|86092.3|86114.8|86089.8|27
1628154690000|2021-08-05 09:11:30|86117.8|86092.8|86120.9|86095.9|86121.2|86096.2|86117.5|86092.5|36
1628154700000|2021-08-05 09:11:40|86120.8|86095.8|86117.8|86092.8|86120.9|86095.9|86115.4|86090.4|47
1628154710000|2021-08-05 09:11:50|86117.7|86092.7|86120.4|86095.4|86120.7|86095.7|86117.7|86092.7|51
1628154720000|2021-08-05 09:12:00|86120.2|86095.2|86118.4|86093.4|86121.1|86096.1|86118.1|86093.1|36
1628154730000|2021-08-05 09:12:10|86117.3|86092.3|86115.6|86090.6|86118|86093|86114.6|86089.6|44
1628154740000|2021-08-05 09:12:20|86115.3|86090.3|86110.4|86085.4|86116|86091|86108.1|86083.1|32
1628154750000|2021-08-05 09:12:30|86109.9|86084.9|86106.3|86081.3|86109.9|86084.9|86104.4|86079.4|35
1628154760000|2021-08-05 09:12:40|86106.1|86081.1|86113.5|86088.5|86117.4|86092.4|86106|86081|40
1628154770000|2021-08-05 09:12:50|86113.7|86088.7|86114.8|86089.8|86115.2|86090.2|86113.6|86088.6|22
1628154780000|2021-08-05 09:13:00|86115.8|86090.8|86112.4|86087.4|86116.1|86091.1|86112.4|86087.4|20
1628154790000|2021-08-05 09:13:10|86111.8|86086.8|86115.5|86090.5|86116.1|86091.1|86111.8|86086.8|31
1628154800000|2021-08-05 09:13:20|86114.9|86089.9|86115|86090|86115.6|86090.6|86113.2|86088.2|26
1628154810000|2021-08-05 09:13:30|86115.5|86090.5|86110.7|86085.7|86115.6|86090.6|86107.4|86082.4|46
1628154820000|2021-08-05 09:13:40|86110.4|86085.4|86112|86087|86113|86088|86109.6|86084.6|42
1628154830000|2021-08-05 09:13:50|86112.1|86087.1|86105.5|86080.5|86112.1|86087.1|86105|86080|44
1628154840000|2021-08-05 09:14:00|86105.6|86080.6|86101.4|86076.4|86105.9|86080.9|86100.6|86075.6|38
1628154850000|2021-08-05 09:14:10|86101.3|86076.3|86102|86077|86102.5|86077.5|86101.1|86076.1|18
1628154860000|2021-08-05 09:14:20|86102.2|86077.2|86103|86078|86103.4|86078.4|86093.2|86068.2|39
1628154870000|2021-08-05 09:14:30|86102.9|86077.9|86103.4|86078.4|86103.7|86078.7|86102.9|86077.9|20
1628154880000|2021-08-05 09:14:40|86103.6|86078.6|86101.5|86076.5|86103.6|86078.6|86098.2|86073.2|21
1628154890000|2021-08-05 09:14:50|86101.1|86076.1|86102.8|86077.8|86102.9|86077.9|86099.9|86074.9|35
1628154900000|2021-08-05 09:15:00|86103|86078|86102.5|86077.5|86103|86078|86100.9|86075.9|23
1628154910000|2021-08-05 09:15:10|86102.2|86077.2|86102.3|86077.3|86103|86078|86102.1|86077.1|21
1628154920000|2021-08-05 09:15:20|86102.2|86077.2|86098.6|86073.6|86102.2|86077.2|86097.6|86072.6|32
1628154930000|2021-08-05 09:15:30|86098.3|86073.3|86103|86078|86104.3|86079.3|86096.2|86071.2|41
1628154940000|2021-08-05 09:15:40|86102.9|86077.9|86107.9|86082.9|86109.9|86084.9|86102.9|86077.9|38
1628154950000|2021-08-05 09:15:50|86107.7|86082.7|86105.8|86080.8|86107.7|86082.7|86104.2|86079.2|40
1628154960000|2021-08-05 09:16:00|86105.9|86080.9|86103.9|86078.9|86107.4|86082.4|86103.9|86078.9|24
1628154970000|2021-08-05 09:16:10|86106.1|86081.1|86107.1|86082.1|86107.7|86082.7|86105.3|86080.3|17
1628154980000|2021-08-05 09:16:20|86107.3|86082.3|86104.9|86079.9|86107.3|86082.3|86104.9|86079.9|7
1628154990000|2021-08-05 09:16:30|86104.8|86079.8|86103.2|86078.2|86106.3|86081.3|86103.1|86078.1|31
1628155000000|2021-08-05 09:16:40|86103.4|86078.4|86100.5|86075.5|86104.4|86079.4|86099.6|86074.6|21
1628155010000|2021-08-05 09:16:50|86100.1|86075.1|86096.4|86071.4|86100.7|86075.7|86095.3|86070.3|35
1628155020000|2021-08-05 09:17:00|86096.5|86071.5|86099.2|86074.2|86102.8|86077.8|86092.7|86067.7|40
1628155030000|2021-08-05 09:17:10|86097.5|86072.5|86098.4|86073.4|86099.6|86074.6|86097.5|86072.5|20
1628155040000|2021-08-05 09:17:20|86098.3|86073.3|86097.9|86072.9|86099.5|86074.5|86097.8|86072.8|24
1628155050000|2021-08-05 09:17:30|86098.1|86073.1|86102.7|86077.7|86102.9|86077.9|86097.8|86072.8|33
1628155060000|2021-08-05 09:17:40|86102.1|86077.1|86101.8|86076.8|86103|86078|86100.1|86075.1|35
1628155070000|2021-08-05 09:17:50|86101.9|86076.9|86101.3|86076.3|86101.9|86076.9|86101|86076|19
1628155080000|2021-08-05 09:18:00|86101.8|86076.8|86097.7|86072.7|86102.2|86077.2|86096.7|86071.7|31
1628155090000|2021-08-05 09:18:10|86097.4|86072.4|86099.2|86074.2|86100|86075|86094.9|86069.9|27
1628155100000|2021-08-05 09:18:20|86099.7|86074.7|86100.1|86075.1|86101.1|86076.1|86097.2|86072.2|28
1628155110000|2021-08-05 09:18:30|86100.3|86075.3|86097.4|86072.4|86100.3|86075.3|86096.3|86071.3|17
1628155120000|2021-08-05 09:18:40|86098.4|86073.4|86097.7|86072.7|86098.9|86073.9|86096.6|86071.6|13
1628155130000|2021-08-05 09:18:50|86097.6|86072.6|86097.8|86072.8|86100|86075|86096.7|86071.7|33
1628155140000|2021-08-05 09:19:00|86098.3|86073.3|86099.3|86074.3|86103.2|86078.2|86097.7|86072.7|36
1628155150000|2021-08-05 09:19:10|86099.4|86074.4|86097.5|86072.5|86100|86075|86097.2|86072.2|26
1628155160000|2021-08-05 09:19:20|86097.2|86072.2|86095|86070|86109.4|86073.6|86093.7|86058.4|35
1628155170000|2021-08-05 09:19:30|86096.2|86071.2|86095.9|86070.9|86097.9|86072.9|86092.5|86067.5|25
1628155180000|2021-08-05 09:19:40|86097.3|86072.3|86095.9|86070.9|86098.5|86073.5|86094.1|86069.1|28
1628155190000|2021-08-05 09:19:50|86095.4|86070.4|86086.9|86061.9|86096.5|86071.5|86086.6|86061.6|42
1628155200000|2021-08-05 09:20:00|86088.7|86063.7|86048.4|85998.4|86089.2|86064.2|86047.2|85997.2|71
1628155210000|2021-08-05 09:20:10|86048.8|85998.8|86044.8|85994.8|86052.2|86013.5|86036.4|85994.3|56
1628155220000|2021-08-05 09:20:20|86043.2|85993.2|86046.8|85996.8|86047|86012.6|86030.3|85991.7|48
1628155230000|2021-08-05 09:20:30|86046.3|85996.3|86033.5|86008.5|86046.8|86012.9|86030.1|85994.7|58
1628155240000|2021-08-05 09:20:40|86046.6|85996.6|86040.4|86015.4|86054.9|86017.9|86034.1|85995.1|55
1628155250000|2021-08-05 09:20:50|86040.3|86015.3|86038.8|86013.8|86042.2|86017.2|86038.8|86013.8|41
1628155260000|2021-08-05 09:21:00|86039.6|86014.6|86032.9|86007.9|86041.7|86016.7|86032.9|86007.9|53
1628155270000|2021-08-05 09:21:10|86033.1|86008.1|86025.7|86000.7|86033.1|86008.1|86025.1|86000.1|52
1628155280000|2021-08-05 09:21:20|86025.2|86000.2|86020.8|85995.8|86026.3|86001.3|86020.4|85995.4|41
1628155290000|2021-08-05 09:21:30|86022|85997|86019.6|85994.6|86024.5|85999.5|86016.8|85991.8|63
1628155300000|2021-08-05 09:21:40|86020|85995|86016.8|85991.8|86020.8|85995.8|86015.9|85990.9|47
1628155310000|2021-08-05 09:21:50|86015.8|85990.8|86019.9|85994.9|86020.5|85995.5|86015.7|85990.7|35
1628155320000|2021-08-05 09:22:00|86020.1|85995.1|86015|85990|86020.7|85995.7|86014.5|85989.5|45
1628155330000|2021-08-05 09:22:10|86015.2|85990.2|86011.1|85986.1|86015.2|85990.2|86010.6|85985.6|44
1628155340000|2021-08-05 09:22:20|86010.9|85985.9|86012.1|85987.1|86014.2|85989.2|86010.9|85985.9|36
1628155350000|2021-08-05 09:22:30|86012.3|85987.3|86013.1|85988.1|86013.1|85988.1|86011.8|85986.8|30
1628155360000|2021-08-05 09:22:40|86012.2|85987.2|86008.1|85983.1|86015|85990|86007.5|85982.5|47
1628155370000|2021-08-05 09:22:50|86008.4|85983.4|86016.1|85991.1|86016.1|85991.1|86008.3|85983.3|41
1628155380000|2021-08-05 09:23:00|86016.2|85991.2|86013|85988|86016.2|85991.2|86012.6|85987.6|44
1628155390000|2021-08-05 09:23:10|86012.3|85987.3|86014.3|85989.3|86014.4|85989.4|86011.6|85986.6|36
1628155400000|2021-08-05 09:23:20|86014.4|85989.4|86012.4|85987.4|86016.6|85991.6|86011.7|85986.7|41
1628155410000|2021-08-05 09:23:30|86012.5|85987.5|86013.1|85988.1|86014.1|85989.1|86005.9|85980.9|52
1628155420000|2021-08-05 09:23:40|86013.4|85988.4|86012.9|85987.9|86014.7|85989.7|86012.2|85987.2|52
1628155430000|2021-08-05 09:23:50|86013|85988|86015.2|85990.2|86015.8|85990.8|86010.5|85985.5|59
1628155440000|2021-08-05 09:24:00|86015.7|85990.7|86019.5|85994.5|86019.5|85994.5|86014.7|85989.7|48
1628155450000|2021-08-05 09:24:10|86019.7|85994.7|86018.5|85993.5|86019.7|85994.7|86016.4|85991.4|53
1628155460000|2021-08-05 09:24:20|86018.2|85993.2|86017.5|85992.5|86018.2|85993.2|86015|85990|50
1628155470000|2021-08-05 09:24:30|86017.2|85992.2|86015|85990|86017.3|85992.3|86012.9|85987.9|49
1628155480000|2021-08-05 09:24:40|86014.6|85989.6|86016.4|85991.4|86029|85991.9|86014.6|85978.2|43
1628155490000|2021-08-05 09:24:50|86016.6|85991.6|86018.4|85993.4|86018.4|85993.4|86014.2|85989.2|46
1628155500000|2021-08-05 09:25:00|86018.1|85993.1|86019.4|85994.4|86019.7|85994.7|86017.4|85992.4|36
1628155510000|2021-08-05 09:25:10|86019.1|85994.1|86016.3|85991.3|86024.2|85999.2|86015.8|85990.8|40
1628155520000|2021-08-05 09:25:20|86016.4|85991.4|86017.5|85992.5|86020.1|85995.1|86016.4|85991.4|46
1628155530000|2021-08-05 09:25:30|86017.7|85992.7|86018.8|85993.8|86018.8|85993.8|86015.8|85990.8|47
1628155540000|2021-08-05 09:25:40|86018.4|85993.4|86019.4|85994.4|86021|85996|86017.8|85992.8|53
1628155550000|2021-08-05 09:25:50|86019.7|85994.7|86023.2|85998.2|86024.9|85999.9|86017.6|85992.6|53
1628155560000|2021-08-05 09:26:00|86023.6|85998.6|86025.7|86000.7|86034.6|86009.6|86023.5|85998.5|59
1628155570000|2021-08-05 09:26:10|86025.4|86000.4|86024.3|85999.3|86026.4|86001.4|86023.6|85998.6|47
1628155580000|2021-08-05 09:26:20|86023.5|85998.5|86022.6|85997.6|86025|86000|86022.6|85997.6|35
1628155590000|2021-08-05 09:26:30|86022.5|85997.5|86024.4|85999.4|86024.4|85999.4|86022.5|85997.5|27
1628155600000|2021-08-05 09:26:40|86025.7|86000.7|86023.5|85998.5|86028.9|86003.9|86023.4|85998.4|49
1628155610000|2021-08-05 09:26:50|86023.7|85998.7|86019.5|85994.5|86024.1|85999.1|86018.5|85993.5|49
1628155620000|2021-08-05 09:27:00|86019.6|85994.6|86019.8|85994.8|86020.2|85995.2|86018.4|85993.4|35
1628155630000|2021-08-05 09:27:10|86019.9|85994.9|86020.8|85995.8|86020.8|85995.8|86019.7|85994.7|28
1628155640000|2021-08-05 09:27:20|86020.9|85995.9|86024.6|85999.6|86024.9|85999.9|86019.8|85994.8|40
1628155650000|2021-08-05 09:27:30|86025.3|86000.3|86032|86007|86032|86007|86023.4|85998.4|54
1628155660000|2021-08-05 09:27:40|86031.4|86006.4|86030.1|86005.1|86031.4|86006.4|86029.3|86004.3|38
1628155670000|2021-08-05 09:27:50|86029.9|86004.9|86044.6|85994.6|86044.6|86005.4|86028.7|85994.6|34
1628155680000|2021-08-05 09:28:00|86044.7|85994.7|86041.2|85991.2|86046.8|85996.8|86041.2|85991.2|53
1628155690000|2021-08-05 09:28:10|86039.7|85989.7|86028.6|86003.6|86039.7|86005.3|86025.5|85987.2|49
1628155700000|2021-08-05 09:28:20|86028.9|86003.9|86028.2|86003.2|86029.2|86004.2|86026.3|86001.3|46
1628155710000|2021-08-05 09:28:30|86028.5|86003.5|86026.7|86001.7|86028.6|86003.6|86026.2|86001.2|22
1628155720000|2021-08-05 09:28:40|86026.3|86001.3|86024.6|85999.6|86027.6|86002.6|86024.6|85999.6|39
1628155730000|2021-08-05 09:28:50|86025.3|86000.3|86025.1|86000.1|86025.3|86000.3|86024.3|85999.3|24
1628155740000|2021-08-05 09:29:00|86025.3|86000.3|86026.6|86001.6|86026.7|86001.7|86025.3|86000.3|22
1628155750000|2021-08-05 09:29:10|86026.7|86001.7|86025.9|86000.9|86029.3|86004.3|86025.3|86000.3|29
1628155760000|2021-08-05 09:29:20|86025.4|86000.4|86026.5|86001.5|86026.7|86001.7|86025.4|86000.4|29
1628155770000|2021-08-05 09:29:30|86026.3|86001.3|86033.5|86008.5|86034.4|86009.4|86026.2|86001.2|49
1628155780000|2021-08-05 09:29:40|86033.3|86008.3|86036.2|86011.2|86037.4|86012.4|86033.3|86008.3|44
1628155790000|2021-08-05 09:29:50|86036.3|86011.3|86036|86011|86037.2|86012.2|86035.2|86010.2|42
1628155800000|2021-08-05 09:30:00|86036.9|86011.9|86033.7|86008.7|86036.9|86011.9|86032.1|86007.1|54
1628155810000|2021-08-05 09:30:10|86033.4|86008.4|86032.7|86007.7|86033.5|86008.5|86032.2|86007.2|32
1628155820000|2021-08-05 09:30:20|86032.6|86007.6|86033|86008|86033.8|86008.8|86032|86007|34
1628155830000|2021-08-05 09:30:30|86032.9|86007.9|86034.8|86009.8|86035.5|86010.5|86032.9|86007.9|35
1628155840000|2021-08-05 09:30:40|86034.9|86009.9|86036.3|86011.3|86049.5|86012|86029.7|85998.5|49
1628155850000|2021-08-05 09:30:50|86036.2|86011.2|86038.8|86013.8|86041.9|86016.9|86035.1|86010.1|49
1628155860000|2021-08-05 09:31:00|86039.2|86014.2|86040.9|86015.9|86040.9|86015.9|86038|86013|38
1628155870000|2021-08-05 09:31:10|86040.8|86015.8|86047.5|86022.5|86059.3|86022.5|86037.9|86006.4|42
1628155880000|2021-08-05 09:31:20|86045.4|86020.4|86043.7|86018.7|86048.6|86023.6|86042.4|86017.4|58
1628155890000|2021-08-05 09:31:30|86043.5|86018.5|86043.6|86018.6|86044.5|86019.5|86043.3|86018.3|40
1628155900000|2021-08-05 09:31:40|86043.5|86018.5|86037.5|86012.5|86043.5|86018.5|86037|86012|49
1628155910000|2021-08-05 09:31:50|86037.7|86012.7|86030.6|86005.6|86050.7|86016.8|86030.6|86000.3|54
1628155920000|2021-08-05 09:32:00|86030.4|86005.4|86027.4|86002.4|86032.6|86007.6|86026.1|86001.1|56
1628155930000|2021-08-05 09:32:10|86027|86002|86025.8|86000.8|86027.8|86002.8|86024.4|85999.4|41
1628155940000|2021-08-05 09:32:20|86026.4|86001.4|86029.4|86004.4|86030.3|86005.3|86026.1|86001.1|43
1628155950000|2021-08-05 09:32:30|86029.6|86004.6|86031.5|85981.5|86032.1|86004.6|86019.5|85979.4|50
1628155960000|2021-08-05 09:32:40|86030.8|85980.8|86030.2|85980.2|86030.8|85995.5|86016.5|85980.2|40
1628155970000|2021-08-05 09:32:50|86029.5|85979.5|86011|85986|86031|85993.3|86010.9|85977.8|43
1628155980000|2021-08-05 09:33:00|86011.4|85986.4|86014.7|85989.7|86015.4|85990.4|86009.6|85984.6|47
1628155990000|2021-08-05 09:33:10|86014.6|85989.6|86006.8|85981.8|86021.7|85989.9|86006|85970.4|51
1628156000000|2021-08-05 09:33:20|86007.6|85982.6|86007.4|85982.4|86007.7|85982.7|86006.1|85981.1|39
1628156010000|2021-08-05 09:33:30|86007.1|85982.1|86005.4|85980.4|86007.8|85982.8|86005.4|85980.4|23
1628156020000|2021-08-05 09:33:40|86004.4|85979.4|86002.8|85977.8|86004.4|85979.4|86001.7|85976.7|32
1628156030000|2021-08-05 09:33:50|86002.9|85977.9|86002|85977|86003.3|85978.3|86001.4|85976.4|19
1628156040000|2021-08-05 09:34:00|86002.5|85977.5|86007.8|85982.8|86009.4|85984.4|86002.5|85977.5|45
1628156050000|2021-08-05 09:34:10|86007.4|85982.4|86009.7|85984.7|86010.3|85985.3|86007.4|85982.4|39
1628156060000|2021-08-05 09:34:20|86009.8|85984.8|86007.5|85982.5|86011.8|85986.8|86007.2|85982.2|35
1628156070000|2021-08-05 09:34:30|86008.5|85983.5|86010.5|85985.5|86011.1|85986.1|86007.9|85982.9|31
1628156080000|2021-08-05 09:34:40|86010.6|85985.6|86010.5|85985.5|86011.1|85986.1|86010.4|85985.4|15
1628156090000|2021-08-05 09:34:50|86010.4|85985.4|86010.9|85985.9|86011|85986|86009.1|85984.1|26
1628156100000|2021-08-05 09:35:00|86010.7|85985.7|86012.2|85987.2|86012.9|85987.9|86010.7|85985.7|36
1628156110000|2021-08-05 09:35:10|86012.1|85987.1|86008.8|85983.8|86012.3|85987.3|86007.3|85982.3|43
1628156120000|2021-08-05 09:35:20|86008.4|85983.4|86013.7|85988.7|86014.3|85989.3|86008.4|85983.4|28
1628156130000|2021-08-05 09:35:30|86013.8|85988.8|86011.7|85986.7|86013.9|85988.9|86010.2|85985.2|35
1628156140000|2021-08-05 09:35:40|86011.5|85986.5|86013.9|85988.9|86014.1|85989.1|86011.4|85986.4|34
1628156150000|2021-08-05 09:35:50|86013.6|85988.6|86010.6|85985.6|86014.3|85989.3|86010.4|85985.4|29
1628156160000|2021-08-05 09:36:00|86011.2|85986.2|86015.7|85990.7|86017.1|85992.1|86010.7|85985.7|30
1628156170000|2021-08-05 09:36:10|86017.6|85992.6|86013.3|85988.3|86017.8|85992.8|86012.8|85987.8|33
1628156180000|2021-08-05 09:36:20|86013.9|85988.9|86016|85991|86016|85991|86013.5|85988.5|21
1628156190000|2021-08-05 09:36:30|86015.9|85990.9|86012.3|85987.3|86015.9|85990.9|86012.3|85987.3|25
1628156200000|2021-08-05 09:36:40|86012.2|85987.2|86009.1|85984.1|86014|85989|86009|85984|36
1628156210000|2021-08-05 09:36:50|86008.9|85983.9|86006.1|85981.1|86009|85984|86005.1|85980.1|33
1628156220000|2021-08-05 09:37:00|86006.2|85981.2|86009.1|85984.1|86009.5|85984.5|86005.5|85980.5|33
1628156230000|2021-08-05 09:37:10|86008.7|85983.7|86009.5|85984.5|86009.8|85984.8|86008.7|85983.7|27
1628156240000|2021-08-05 09:37:20|86009.9|85984.9|86009.8|85984.8|86010.2|85985.2|86007.8|85982.8|31
1628156250000|2021-08-05 09:37:30|86009.9|85984.9|86010.3|85985.3|86011.4|85986.4|86009.7|85984.7|28
1628156260000|2021-08-05 09:37:40|86010.4|85985.4|86006.5|85981.5|86010.4|85985.4|86005.9|85980.9|36
1628156270000|2021-08-05 09:37:50|86007.1|85982.1|86006.1|85981.1|86007.4|85982.4|86005.5|85980.5|28
1628156280000|2021-08-05 09:38:00|86005.6|85980.6|86005.8|85980.8|86006.6|85981.6|86005.6|85980.6|20
1628156290000|2021-08-05 09:38:10|86006|85981|86008.6|85983.6|86012.3|85987.3|86005.7|85980.7|43
1628156300000|2021-08-05 09:38:20|86008.8|85983.8|86010.8|85985.8|86023.9|85986.4|86008.8|85972.9|30
1628156310000|2021-08-05 09:38:30|86010.9|85985.9|86010.9|85985.9|86011.8|85986.8|86010.5|85985.5|28
1628156320000|2021-08-05 09:38:40|86010.8|85985.8|86010.8|85985.8|86011.2|85986.2|86008.8|85983.8|34
1628156330000|2021-08-05 09:38:50|86010.9|85985.9|86013.2|85988.2|86013.2|85988.2|86010.8|85985.8|31
1628156340000|2021-08-05 09:39:00|86013.5|85988.5|86013.8|85988.8|86013.8|85988.8|86008.9|85983.9|35
1628156350000|2021-08-05 09:39:10|86014.4|85989.4|86015.3|85990.3|86015.4|85990.4|86013.7|85988.7|28
1628156360000|2021-08-05 09:39:20|86015.4|85990.4|86014.4|85989.4|86015.7|85990.7|86014.3|85989.3|30
1628156370000|2021-08-05 09:39:30|86014.6|85989.6|86011.3|85986.3|86015.1|85990.1|86011.3|85986.3|35
1628156380000|2021-08-05 09:39:40|86011|85986|86010.8|85985.8|86011.9|85986.9|86010.7|85985.7|28
1628156390000|2021-08-05 09:39:50|86010.7|85985.7|86010|85985|86010.7|85985.7|86009.3|85984.3|20
1628156400000|2021-08-05 09:40:00|86010.2|85985.2|86009.2|85984.2|86010.6|85985.6|86006.8|85981.8|45
1628156410000|2021-08-05 09:40:10|86008.9|85983.9|86011.1|85986.1|86011.2|85986.2|86008|85983|32
1628156420000|2021-08-05 09:40:20|86011.5|85986.5|86009.9|85984.9|86011.5|85986.5|86009.3|85984.3|39
1628156430000|2021-08-05 09:40:30|86010.2|85985.2|86011.1|85986.1|86011.6|85986.6|86009.7|85984.7|28
1628156440000|2021-08-05 09:40:40|86011|85986|86009.2|85984.2|86011.3|85986.3|86007.3|85982.3|41
1628156450000|2021-08-05 09:40:50|86010.1|85985.1|86012.3|85987.3|86012.5|85987.5|86008.9|85983.9|45
1628156460000|2021-08-05 09:41:00|86012.1|85987.1|86013.1|85988.1|86013.1|85988.1|86012.1|85987.1|25
1628156470000|2021-08-05 09:41:10|86013.2|85988.2|86012.1|85987.1|86013.3|85988.3|86012.1|85987.1|22
1628156480000|2021-08-05 09:41:20|86012.3|85987.3|86010.6|85985.6|86012.4|85987.4|86009.8|85984.8|31
1628156490000|2021-08-05 09:41:30|86010.4|85985.4|86010.9|85985.9|86011.6|85986.6|86010|85985|22
1628156500000|2021-08-05 09:41:40|86011|85986|86010.8|85985.8|86011.5|85986.5|86010.6|85985.6|20
1628156510000|2021-08-05 09:41:50|86011|85986|86010.3|85985.3|86011|85986|86009.2|85984.2|20
1628156520000|2021-08-05 09:42:00|86010.4|85985.4|86012.5|85987.5|86014.7|85989.7|86010.4|85985.4|34
1628156530000|2021-08-05 09:42:10|86012.4|85987.4|86014.1|85989.1|86014.1|85989.1|86012.4|85987.4|26
1628156540000|2021-08-05 09:42:20|86014.4|85989.4|86007.3|85982.3|86015.4|85990.4|86006.3|85981.3|52
1628156550000|2021-08-05 09:42:30|86007|85982|86010|85985|86010.4|85985.4|86007|85982|44
1628156560000|2021-08-05 09:42:40|86010.1|85985.1|86011.5|85986.5|86011.5|85986.5|86009.7|85984.7|29
1628156570000|2021-08-05 09:42:50|86011.7|85986.7|86011.3|85986.3|86011.9|85986.9|86010.4|85985.4|27
1628156580000|2021-08-05 09:43:00|86011.1|85986.1|86013.9|85988.9|86013.9|85988.9|86010.9|85985.9|24
1628156590000|2021-08-05 09:43:10|86013|85988|86012|85987|86013.7|85988.7|86010.5|85985.5|44
1628156600000|2021-08-05 09:43:20|86012.1|85987.1|86012.9|85987.9|86013.8|85988.8|86011|85986|32
1628156610000|2021-08-05 09:43:30|86013.2|85988.2|86013.2|85988.2|86013.4|85988.4|86012.7|85987.7|22
1628156620000|2021-08-05 09:43:40|86013.3|85988.3|86019.8|85994.8|86019.8|85994.8|86012.2|85987.2|35
1628156630000|2021-08-05 09:43:50|86020.3|85995.3|86021.3|85996.3|86024|85999|86020.3|85995.3|45
1628156640000|2021-08-05 09:44:00|86021.2|85996.2|86016.6|85991.6|86022.3|85997.3|86015.5|85990.5|43
1628156650000|2021-08-05 09:44:10|86016.5|85991.5|86019.8|85994.8|86019.8|85994.8|86015.8|85990.8|29
1628156660000|2021-08-05 09:44:20|86019.7|85994.7|86020.5|85995.5|86021|85996|86019.5|85994.5|34
1628156670000|2021-08-05 09:44:30|86020.6|85995.6|86020.5|85995.5|86020.9|85995.9|86020.3|85995.3|21
1628156680000|2021-08-05 09:44:40|86020.6|85995.6|86022|85997|86022.3|85997.3|86018.3|85993.3|23
1628156690000|2021-08-05 09:44:50|86022.1|85997.1|86022.9|85997.9|86023.6|85998.6|86021.6|85996.6|25
1628156700000|2021-08-05 09:45:00|86022.7|85997.7|86022.4|85997.4|86023|85998|86021.4|85996.4|29
1628156710000|2021-08-05 09:45:10|86022.2|85997.2|86017.6|85992.6|86022.2|85997.2|86016.7|85991.7|29
1628156720000|2021-08-05 09:45:20|86017.4|85992.4|86019.8|85994.8|86020.3|85995.3|86017|85992|20
1628156730000|2021-08-05 09:45:30|86019.7|85994.7|86025.5|86000.5|86026.5|86001.5|86019.3|85994.3|39
1628156740000|2021-08-05 09:45:40|86025.9|86000.9|86025.6|86000.6|86025.9|86000.9|86024.8|85999.8|37
1628156750000|2021-08-05 09:45:50|86025.3|86000.3|86023.4|85998.4|86038.4|86000.9|86021.3|85987.1|47
1628156760000|2021-08-05 09:46:00|86023.3|85998.3|86022.1|85997.1|86024.9|85999.9|86018.2|85993.2|41
1628156770000|2021-08-05 09:46:10|86022.5|85997.5|86044.5|85994.5|86045|85997.5|86021.9|85986.7|51
1628156780000|2021-08-05 09:46:20|86044.2|85994.2|86049.6|86024.6|86066.4|86027|86040|85992.7|54
1628156790000|2021-08-05 09:46:30|86049.3|86024.3|86050|86025|86051.3|86026.3|86048.9|86023.9|46
1628156800000|2021-08-05 09:46:40|86049.8|86024.8|86050.2|86025.2|86050.7|86025.7|86049.8|86024.8|25
1628156810000|2021-08-05 09:46:50|86051|86026|86047.7|86022.7|86051.9|86026.9|86047.7|86022.7|33
1628156820000|2021-08-05 09:47:00|86047.8|86022.8|86064.9|86014.9|86065.3|86024.3|86047.3|86010.7|48
1628156830000|2021-08-05 09:47:10|86052.2|86027.2|86063.9|86013.9|86065.4|86028.5|86051.6|86012.6|48
1628156840000|2021-08-05 09:47:20|86063.1|86013.1|86049.8|86024.8|86066.2|86024.9|86049.4|86012.3|46
1628156850000|2021-08-05 09:47:30|86050.1|86025.1|86050|86025|86050.3|86025.3|86048.7|86023.7|27
1628156860000|2021-08-05 09:47:40|86049.1|86024.1|86045.9|86020.9|86049.1|86024.1|86045.8|86020.8|39
1628156870000|2021-08-05 09:47:50|86045.8|86020.8|86046.7|86021.7|86047.1|86022.1|86045.8|86020.8|26
1628156880000|2021-08-05 09:48:00|86046.5|86021.5|86046.9|86021.9|86047.2|86022.2|86046.3|86021.3|20
1628156890000|2021-08-05 09:48:10|86047.1|86022.1|86046.3|86021.3|86047.1|86022.1|86045.5|86020.5|24
1628156900000|2021-08-05 09:48:20|86046.2|86021.2|86046.7|86021.7|86047.7|86022.7|86046.2|86021.2|33
1628156910000|2021-08-05 09:48:30|86046.9|86021.9|86053.3|86028.3|86054|86029|86046.7|86021.7|42
1628156920000|2021-08-05 09:48:40|86053.5|86028.5|86051.8|86026.8|86053.5|86028.5|86051.4|86026.4|26
1628156930000|2021-08-05 09:48:50|86052|86027|86062.1|86037.1|86063|86038|86051.9|86026.9|37
1628156940000|2021-08-05 09:49:00|86063.5|86038.5|86067.9|86042.9|86068.3|86043.3|86063.5|86038.5|42
1628156950000|2021-08-05 09:49:10|86067.6|86042.6|86084.6|86034.6|86087.2|86047.9|86066.6|86034.3|37
1628156960000|2021-08-05 09:49:20|86083.6|86033.6|86077.5|86027.5|86084.9|86034.9|86077.5|86027.5|31
1628156970000|2021-08-05 09:49:30|86078.4|86028.4|86089.9|86039.9|86092.1|86055.9|86066|86028.4|58
1628156980000|2021-08-05 09:49:40|86090.6|86040.6|86077.5|86052.5|86092.7|86056|86077.1|86040.3|48
1628156990000|2021-08-05 09:49:50|86077|86052|86071.7|86046.7|86077.8|86052.8|86071.7|86046.7|45
1628157000000|2021-08-05 09:50:00|86072|86047|86067.8|86042.8|86072|86047|86067.8|86042.8|45
1628157010000|2021-08-05 09:50:10|86073.5|86048.5|86071|86046|86073.5|86048.5|86068.8|86043.8|37
1628157020000|2021-08-05 09:50:20|86070.9|86045.9|86074.3|86049.3|86076.3|86051.3|86070.8|86045.8|38
1628157030000|2021-08-05 09:50:30|86074.1|86049.1|86084.3|86059.3|86084.5|86059.5|86073.9|86048.9|45
1628157040000|2021-08-05 09:50:40|86085.2|86060.2|86087.1|86062.1|86092.4|86067.4|86084.5|86059.5|55
1628157050000|2021-08-05 09:50:50|86086|86061|86081.1|86056.1|86088|86063|86080.2|86055.2|47
1628157060000|2021-08-05 09:51:00|86080.7|86055.7|86081.9|86056.9|86083.8|86058.8|86080.2|86055.2|48
1628157070000|2021-08-05 09:51:10|86082.1|86057.1|86080.5|86055.5|86082.7|86057.7|86078.4|86053.4|34
1628157080000|2021-08-05 09:51:20|86080.7|86055.7|86092.6|86067.6|86093.3|86068.3|86080.7|86055.7|46
1628157090000|2021-08-05 09:51:30|86092.3|86067.3|86088.9|86063.9|86094.3|86069.3|86087.2|86062.2|54
1628157100000|2021-08-05 09:51:40|86088.2|86063.2|86095.1|86070.1|86097.6|86072.6|86087.7|86062.7|47
1628157110000|2021-08-05 09:51:50|86094.1|86069.1|86093.1|86068.1|86095.4|86070.4|86091.2|86066.2|42
1628157120000|2021-08-05 09:52:00|86094.7|86069.7|86096.7|86071.7|86097.1|86072.1|86092|86067|42
1628157130000|2021-08-05 09:52:10|86098.6|86073.6|86098.2|86073.2|86098.6|86073.6|86096.7|86071.7|33
1628157140000|2021-08-05 09:52:20|86097.9|86072.9|86095|86070|86098.5|86073.5|86092.8|86067.8|51
1628157150000|2021-08-05 09:52:30|86094|86069|86105.1|86080.1|86118.1|86081.6|86093.1|86067.3|58
1628157160000|2021-08-05 09:52:40|86106.1|86081.1|86105.3|86080.3|86109.8|86084.8|86104.6|86079.6|51
1628157170000|2021-08-05 09:52:50|86104.8|86079.8|86097.7|86072.7|86107.2|86082.2|86096.9|86071.9|64
1628157180000|2021-08-05 09:53:00|86099.2|86074.2|86098.8|86073.8|86099.9|86074.9|86096.8|86071.8|45
1628157190000|2021-08-05 09:53:10|86098.6|86073.6|86100.2|86075.2|86101.3|86076.3|86098.2|86073.2|42
1628157200000|2021-08-05 09:53:20|86100.4|86075.4|86096.7|86071.7|86100.4|86075.4|86096.4|86071.4|26
1628157210000|2021-08-05 09:53:30|86096.6|86071.6|86106.1|86081.1|86108.8|86083.8|86096.6|86071.6|43
1628157220000|2021-08-05 09:53:40|86105.7|86080.7|86109.9|86084.9|86110.5|86085.5|86105.5|86080.5|39
1628157230000|2021-08-05 09:53:50|86110|86085|86108.5|86083.5|86111.2|86086.2|86107.4|86082.4|36
1628157240000|2021-08-05 09:54:00|86106.7|86081.7|86106.2|86081.2|86106.7|86081.7|86104|86079|38
1628157250000|2021-08-05 09:54:10|86106.1|86081.1|86113.6|86088.6|86113.7|86088.7|86106|86081|48
1628157260000|2021-08-05 09:54:20|86113|86088|86118.3|86093.3|86119.9|86094.9|86113|86088|38
1628157270000|2021-08-05 09:54:30|86118|86093|86126.3|86101.3|86127.5|86102.5|86117.7|86092.7|49
1628157280000|2021-08-05 09:54:40|86126.5|86101.5|86140.7|86115.7|86141|86116|86126.1|86101.1|49
1628157290000|2021-08-05 09:54:50|86140.3|86115.3|86134.4|86109.4|86141.6|86116.6|86133.7|86108.7|51
1628157300000|2021-08-05 09:55:00|86134.3|86109.3|86136.4|86111.4|86137.2|86112.2|86128.8|86103.8|60
1628157310000|2021-08-05 09:55:10|86137.9|86112.9|86136.4|86111.4|86137.9|86112.9|86136.1|86111.1|32
1628157320000|2021-08-05 09:55:20|86136.2|86111.2|86142.9|86117.9|86147.8|86122.8|86135.9|86110.9|59
1628157330000|2021-08-05 09:55:30|86142.6|86117.6|86137.9|86112.9|86143.7|86118.7|86137.3|86112.3|53
1628157340000|2021-08-05 09:55:40|86138.1|86113.1|86137.7|86112.7|86141.4|86116.4|86137.6|86112.6|37
1628157350000|2021-08-05 09:55:50|86137.8|86112.8|86140.4|86115.4|86140.4|86115.4|86137.5|86112.5|43
1628157360000|2021-08-05 09:56:00|86140.2|86115.2|86137.2|86112.2|86140.6|86115.6|86136.5|86111.5|34
1628157370000|2021-08-05 09:56:10|86138.1|86113.1|86139.6|86114.6|86143.8|86118.8|86138.1|86113.1|45
1628157380000|2021-08-05 09:56:20|86139.9|86114.9|86134.8|86109.8|86142.9|86117.9|86134.7|86109.7|52
1628157390000|2021-08-05 09:56:30|86135|86110|86128.6|86103.6|86136.2|86111.2|86128.6|86103.6|50
1628157400000|2021-08-05 09:56:40|86128.8|86103.8|86131.6|86106.6|86133.8|86108.8|86128.8|86103.8|43
1628157410000|2021-08-05 09:56:50|86131.7|86106.7|86133.2|86108.2|86145.4|86120.4|86131.6|86106.6|46
1628157420000|2021-08-05 09:57:00|86132.5|86107.5|86131.6|86106.6|86134.6|86109.6|86131.4|86106.4|41
1628157430000|2021-08-05 09:57:10|86131.5|86106.5|86132.8|86107.8|86137.7|86112.7|86131.3|86106.3|51
1628157440000|2021-08-05 09:57:20|86131.6|86106.6|86127.9|86102.9|86132.1|86107.1|86127|86102|38
1628157450000|2021-08-05 09:57:30|86127.8|86102.8|86128.7|86103.7|86133.6|86108.6|86127.8|86102.8|52
1628157460000|2021-08-05 09:57:40|86128.2|86103.2|86125.6|86100.6|86135.4|86110.4|86125.6|86100.6|49
1628157470000|2021-08-05 09:57:50|86125.4|86100.4|86132.8|86107.8|86136.6|86111.6|86125|86100|66
1628157480000|2021-08-05 09:58:00|86131.9|86106.9|86131.9|86106.9|86136.4|86111.4|86130.2|86105.2|53
1628157490000|2021-08-05 09:58:10|86131.7|86106.7|86133.9|86108.9|86134.3|86109.3|86128.8|86103.8|49
1628157500000|2021-08-05 09:58:20|86134.2|86109.2|86136.7|86111.7|86138.9|86113.9|86133.4|86108.4|53
1628157510000|2021-08-05 09:58:30|86136.8|86111.8|86139.8|86114.8|86141.6|86116.6|86136.3|86111.3|46
1628157520000|2021-08-05 09:58:40|86140|86115|86145.5|86120.5|86147.4|86122.4|86139.4|86114.4|36
1628157530000|2021-08-05 09:58:50|86147.6|86122.6|86151.2|86126.2|86163.8|86129.6|86146.6|86112.3|59
1628157540000|2021-08-05 09:59:00|86151.5|86126.5|86157.5|86132.5|86159.5|86134.5|86150.9|86125.9|60
1628157550000|2021-08-05 09:59:10|86154.2|86129.2|86145.6|86120.6|86156.8|86131.8|86144.9|86119.9|54
1628157560000|2021-08-05 09:59:20|86146|86121|86141.2|86116.2|86146.5|86121.5|86141.1|86116.1|40
1628157570000|2021-08-05 09:59:30|86140.9|86115.9|86142.2|86117.2|86143.7|86118.7|86140.9|86115.9|24
1628157580000|2021-08-05 09:59:40|86141.7|86116.7|86140.6|86115.6|86142.7|86117.7|86140|86115|40
1628157590000|2021-08-05 09:59:50|86140.5|86115.5|86123.5|86098.5|86140.7|86115.7|86123.2|86098.2|47
1628157600000|2021-08-05 10:00:00|86123.4|86098.4|86120.4|86095.4|86128.6|86103.6|86119.1|86094.1|68
1628157610000|2021-08-05 10:00:10|86121.3|86096.3|86119|86094|86122.2|86097.2|86116.8|86091.8|55
1628157620000|2021-08-05 10:00:20|86117|86092|86122.9|86097.9|86123.4|86098.4|86116|86091|52
1628157630000|2021-08-05 10:00:30|86122.6|86097.6|86115.7|86090.7|86122.6|86097.6|86113.8|86088.8|51
1628157640000|2021-08-05 10:00:40|86115.6|86090.6|86111.3|86086.3|86116.3|86091.3|86109.1|86084.1|45
1628157650000|2021-08-05 10:00:50|86119.6|86094.6|86116.1|86091.1|86119.6|86094.6|86112.1|86087.1|56
1628157660000|2021-08-05 10:01:00|86117|86092|86120.1|86095.1|86122.6|86097.6|86117|86092|46
1628157670000|2021-08-05 10:01:10|86120.2|86095.2|86114.3|86089.3|86120.7|86095.7|86111.5|86086.5|59
1628157680000|2021-08-05 10:01:20|86116|86091|86110.7|86085.7|86116|86091|86110.3|86085.3|51
1628157690000|2021-08-05 10:01:30|86110.6|86085.6|86102|86077|86111.1|86086.1|86102|86077|50
1628157700000|2021-08-05 10:01:40|86102.3|86077.3|86114.1|86064.1|86115.9|86078.4|86099.3|86061.5|52
1628157710000|2021-08-05 10:01:50|86114.7|86064.7|86102.8|86077.8|86120.2|86083.7|86101.4|86064.5|54
1628157720000|2021-08-05 10:02:00|86103.2|86078.2|86101.2|86076.2|86114.3|86078.2|86098.2|86060.7|47
1628157730000|2021-08-05 10:02:10|86101.1|86076.1|86116.3|86066.3|86119|86084|86098.2|86065.9|46
1628157740000|2021-08-05 10:02:20|86117.2|86067.2|86116.6|86066.6|86120.6|86070.6|86114|86064|41
1628157750000|2021-08-05 10:02:30|86116.5|86066.5|86115.6|86065.6|86117.3|86067.3|86111.7|86061.7|41
1628157760000|2021-08-05 10:02:40|86116|86066|86102.6|86077.6|86117.6|86081.2|86102|86064.5|32
1628157770000|2021-08-05 10:02:50|86101.5|86076.5|86101.3|86076.3|86103.9|86078.9|86100.2|86075.2|38
1628157780000|2021-08-05 10:03:00|86101.8|86076.8|86116.1|86066.1|86116.5|86077|86099.2|86062.8|52
1628157790000|2021-08-05 10:03:10|86115.9|86065.9|86115.8|86065.8|86117.5|86067.5|86114.5|86064.5|36
1628157800000|2021-08-05 10:03:20|86115.5|86065.5|86100.4|86075.4|86116.5|86077.2|86099.2|86064.2|31
1628157810000|2021-08-05 10:03:30|86098.9|86073.9|86122.8|86097.8|86123.6|86098.6|86098.9|86073.9|39
1628157820000|2021-08-05 10:03:40|86122.6|86097.6|86119.9|86094.9|86123.1|86098.1|86119.9|86094.9|52
1628157830000|2021-08-05 10:03:50|86120.8|86095.8|86129.8|86104.8|86129.8|86104.8|86118.9|86093.9|50
1628157840000|2021-08-05 10:04:00|86128.8|86103.8|86134.7|86109.7|86135.9|86110.9|86127.4|86102.4|66
1628157850000|2021-08-05 10:04:10|86135.8|86110.8|86133.3|86108.3|86136.3|86111.3|86133.3|86108.3|51
1628157860000|2021-08-05 10:04:20|86133.1|86108.1|86125.3|86100.3|86133.1|86108.1|86125.3|86100.3|42
1628157870000|2021-08-05 10:04:30|86125.2|86100.2|86125.5|86100.5|86126.9|86101.9|86123.8|86098.8|40
1628157880000|2021-08-05 10:04:40|86125.7|86100.7|86126.3|86101.3|86127|86102|86124.3|86099.3|31
1628157890000|2021-08-05 10:04:50|86125.8|86100.8|86125.5|86100.5|86126.7|86101.7|86124.6|86099.6|36
1628157900000|2021-08-05 10:05:00|86125.2|86100.2|86126.7|86101.7|86129.2|86104.2|86124.8|86099.8|40
1628157910000|2021-08-05 10:05:10|86126.2|86101.2|86121|86096|86126.9|86101.9|86121|86096|57
1628157920000|2021-08-05 10:05:20|86120.5|86095.5|86121.5|86096.5|86122.7|86097.7|86118.8|86093.8|41
1628157930000|2021-08-05 10:05:30|86121.7|86096.7|86119.2|86094.2|86123.3|86098.3|86118.7|86093.7|41
1628157940000|2021-08-05 10:05:40|86118|86093|86116.3|86091.3|86118.6|86093.6|86116.2|86091.2|35
1628157950000|2021-08-05 10:05:50|86116.1|86091.1|86117.8|86092.8|86118.3|86093.3|86116|86091|23
1628157960000|2021-08-05 10:06:00|86117.7|86092.7|86115.8|86090.8|86117.7|86092.7|86115.8|86090.8|18
1628157970000|2021-08-05 10:06:10|86115.7|86090.7|86113.8|86088.8|86116|86091|86112.3|86087.3|30
1628157980000|2021-08-05 10:06:20|86113.9|86088.9|86115.9|86090.9|86118.8|86093.8|86113|86088|50
1628157990000|2021-08-05 10:06:30|86116|86091|86112.8|86087.8|86116.3|86091.3|86111.9|86086.9|39
1628158000000|2021-08-05 10:06:40|86112.2|86087.2|86116|86091|86116.6|86091.6|86112.2|86087.2|34
1628158010000|2021-08-05 10:06:50|86115.1|86090.1|86118.5|86093.5|86119.1|86094.1|86114.9|86089.9|37
1628158020000|2021-08-05 10:07:00|86118.7|86093.7|86118.5|86093.5|86120.2|86095.2|86118.3|86093.3|36
1628158030000|2021-08-05 10:07:10|86118.8|86093.8|86117|86092|86118.8|86093.8|86116.4|86091.4|29
1628158040000|2021-08-05 10:07:20|86117.9|86092.9|86118.5|86093.5|86119.4|86094.4|86117.4|86092.4|37
1628158050000|2021-08-05 10:07:30|86117.6|86092.6|86121.2|86096.2|86121.6|86096.6|86117.2|86092.2|36
1628158060000|2021-08-05 10:07:40|86121.4|86096.4|86117.1|86092.1|86121.7|86096.7|86116.7|86091.7|37
1628158070000|2021-08-05 10:07:50|86117.9|86092.9|86112|86087|86117.9|86092.9|86111.7|86086.7|32
1628158080000|2021-08-05 10:08:00|86111.8|86086.8|86113.8|86088.8|86114.1|86089.1|86109.9|86084.9|48
1628158090000|2021-08-05 10:08:10|86113.4|86088.4|86113.2|86088.2|86115.5|86090.5|86112.2|86087.2|37
1628158100000|2021-08-05 10:08:20|86113|86088|86113.5|86088.5|86114.7|86089.7|86111.4|86086.4|41
1628158110000|2021-08-05 10:08:30|86113.3|86088.3|86112.5|86087.5|86113.8|86088.8|86110.1|86085.1|36
1628158120000|2021-08-05 10:08:40|86112.3|86087.3|86093.5|86068.5|86112.9|86087.9|86091.1|86066.1|61
1628158130000|2021-08-05 10:08:50|86094.4|86069.4|86094.9|86069.9|86095.2|86070.2|86092.8|86067.8|47
1628158140000|2021-08-05 10:09:00|86095.1|86070.1|86102|86077|86102|86077|86094.8|86069.8|47
1628158150000|2021-08-05 10:09:10|86102.5|86077.5|86099.8|86074.8|86104.4|86079.4|86099.2|86074.2|44
1628158160000|2021-08-05 10:09:20|86101|86076|86093|86068|86101|86076|86092.1|86067.1|48
1628158170000|2021-08-05 10:09:30|86092.6|86067.6|86092.7|86067.7|86093.4|86068.4|86091.2|86066.2|35
1628158180000|2021-08-05 10:09:40|86092.9|86067.9|86094.4|86069.4|86094.4|86069.4|86092.3|86067.3|28
1628158190000|2021-08-05 10:09:50|86094.3|86069.3|86092.2|86067.2|86094.5|86069.5|86091.1|86066.1|53
1628158200000|2021-08-05 10:10:00|86091.9|86066.9|86093.8|86068.8|86094.6|86069.6|86091.6|86066.6|41
1628158210000|2021-08-05 10:10:10|86094.3|86069.3|86095.4|86070.4|86098.1|86073.1|86093.9|86068.9|47
1628158220000|2021-08-05 10:10:20|86095.6|86070.6|86094.3|86069.3|86096.2|86071.2|86093.5|86068.5|37
1628158230000|2021-08-05 10:10:30|86094.5|86069.5|86094.2|86069.2|86095.1|86070.1|86093.1|86068.1|36
1628158240000|2021-08-05 10:10:40|86094.5|86069.5|86095.1|86070.1|86095.6|86070.6|86094.4|86069.4|26
1628158250000|2021-08-05 10:10:50|86095.3|86070.3|86095.1|86070.1|86095.7|86070.7|86094.9|86069.9|27
1628158260000|2021-08-05 10:11:00|86095|86070|86095.1|86070.1|86095.1|86070.1|86092.8|86067.8|29
1628158270000|2021-08-05 10:11:10|86095|86070|86094.7|86069.7|86096.8|86071.8|86093.5|86068.5|30
1628158280000|2021-08-05 10:11:20|86094.8|86069.8|86098.4|86073.4|86101.7|86076.7|86094.8|86069.8|37
1628158290000|2021-08-05 10:11:30|86098.8|86073.8|86101.2|86076.2|86102.3|86077.3|86097.3|86072.3|39
1628158300000|2021-08-05 10:11:40|86101.1|86076.1|86106.2|86081.2|86108.4|86083.4|86101.1|86076.1|29
1628158310000|2021-08-05 10:11:50|86106.3|86081.3|86104.6|86079.6|86106.6|86081.6|86104.6|86079.6|25
1628158320000|2021-08-05 10:12:00|86104.7|86079.7|86106.4|86081.4|86107|86082|86104.5|86079.5|33
1628158330000|2021-08-05 10:12:10|86107|86082|86106.1|86081.1|86107.8|86082.8|86104.7|86079.7|39
1628158340000|2021-08-05 10:12:20|86106.4|86081.4|86105.2|86080.2|86107.5|86082.5|86100.5|86075.5|44
1628158350000|2021-08-05 10:12:30|86105.8|86080.8|86112.1|86087.1|86112.5|86087.5|86104|86079|43
1628158360000|2021-08-05 10:12:40|86112.5|86087.5|86109.2|86084.2|86112.6|86087.6|86109.1|86084.1|36
1628158370000|2021-08-05 10:12:50|86109.1|86084.1|86108.8|86083.8|86111.4|86086.4|86108.6|86083.6|29
1628158380000|2021-08-05 10:13:00|86108|86083|86104.2|86079.2|86110.6|86085.6|86104.2|86079.2|32
1628158390000|2021-08-05 10:13:10|86104.3|86079.3|86103.1|86078.1|86106.4|86081.4|86101.5|86076.5|25
1628158400000|2021-08-05 10:13:20|86102.1|86077.1|86106.5|86081.5|86107.2|86082.2|86102.1|86077.1|33
1628158410000|2021-08-05 10:13:30|86106.1|86081.1|86107.8|86082.8|86120.3|86083.9|86106.1|86068.5|36
1628158420000|2021-08-05 10:13:40|86107.7|86082.7|86103.6|86078.6|86107.7|86082.7|86102|86077|36
1628158430000|2021-08-05 10:13:50|86103.4|86078.4|86102.1|86077.1|86103.4|86078.4|86099.5|86074.5|31
1628158440000|2021-08-05 10:14:00|86102.2|86077.2|86101|86076|86104.4|86079.4|86098.3|86073.3|49
1628158450000|2021-08-05 10:14:10|86100.7|86075.7|86103.4|86078.4|86103.5|86078.5|86100|86075|26
1628158460000|2021-08-05 10:14:20|86103|86078|86100.1|86075.1|86103.6|86078.6|86099.7|86074.7|33
1628158470000|2021-08-05 10:14:30|86100.5|86075.5|86098.6|86073.6|86100.5|86075.5|86098.6|86073.6|38
1628158480000|2021-08-05 10:14:40|86098.4|86073.4|86097.4|86072.4|86099.6|86074.6|86097.4|86072.4|26
1628158490000|2021-08-05 10:14:50|86097.3|86072.3|86096.3|86071.3|86098|86073|86094|86069|40
1628158500000|2021-08-05 10:15:00|86096.7|86071.7|86095.6|86070.6|86097|86072|86093.5|86068.5|37
1628158510000|2021-08-05 10:15:10|86095.2|86070.2|86092.9|86067.9|86095.4|86070.4|86091.1|86066.1|44
1628158520000|2021-08-05 10:15:20|86093|86068|86092.5|86067.5|86093.9|86068.9|86092.1|86067.1|38
1628158530000|2021-08-05 10:15:30|86092.2|86067.2|86095.2|86070.2|86096.1|86071.1|86091.1|86066.1|32
1628158540000|2021-08-05 10:15:40|86095.3|86070.3|86093.5|86068.5|86096.8|86071.8|86090.4|86065.4|32
1628158550000|2021-08-05 10:15:50|86093.7|86068.7|86093|86068|86094.6|86069.6|86091|86066|38
1628158560000|2021-08-05 10:16:00|86093.3|86068.3|86091|86066|86095.1|86070.1|86091|86066|50
1628158570000|2021-08-05 10:16:10|86091.1|86066.1|86092|86067|86092.3|86067.3|86089.7|86064.7|41
1628158580000|2021-08-05 10:16:20|86091.5|86066.5|86091.1|86066.1|86093.8|86068.8|86090.6|86065.6|42
1628158590000|2021-08-05 10:16:30|86092|86067|86088.7|86063.7|86092.7|86067.7|86088.4|86063.4|38
1628158600000|2021-08-05 10:16:40|86088.9|86063.9|86089.4|86064.4|86089.8|86064.8|86088.6|86063.6|28
1628158610000|2021-08-05 10:16:50|86088.8|86063.8|86090.5|86065.5|86090.6|86065.6|86088.4|86063.4|24
1628158620000|2021-08-05 10:17:00|86090.7|86065.7|86090.7|86065.7|86094.2|86069.2|86089.7|86064.7|45
1628158630000|2021-08-05 10:17:10|86090.5|86065.5|86094.4|86069.4|86094.8|86069.8|86089.5|86064.5|49
1628158640000|2021-08-05 10:17:20|86094.5|86069.5|86092.5|86067.5|86095.7|86070.7|86090.7|86065.7|44
1628158650000|2021-08-05 10:17:30|86092.2|86067.2|86092.2|86067.2|86093.5|86068.5|86091.9|86066.9|42
1628158660000|2021-08-05 10:17:40|86092.3|86067.3|86090.2|86065.2|86093.4|86068.4|86090.1|86065.1|36
1628158670000|2021-08-05 10:17:50|86090.5|86065.5|86090.5|86065.5|86090.9|86065.9|86089.8|86064.8|29
1628158680000|2021-08-05 10:18:00|86090.1|86065.1|86090|86065|86090.7|86065.7|86088.7|86063.7|39
1628158690000|2021-08-05 10:18:10|86089.7|86064.7|86090.7|86065.7|86092.9|86067.9|86089.6|86064.6|26
1628158700000|2021-08-05 10:18:20|86090.3|86065.3|86092.6|86067.6|86095.8|86070.8|86090.3|86065.3|36
1628158710000|2021-08-05 10:18:30|86092.9|86067.9|86092.1|86067.1|86092.9|86067.9|86087.6|86062.6|50
1628158720000|2021-08-05 10:18:40|86092.2|86067.2|86091.5|86066.5|86092.4|86067.4|86091.4|86066.4|30
1628158730000|2021-08-05 10:18:50|86091.2|86066.2|86091.2|86066.2|86092.1|86067.1|86090.9|86065.9|26
1628158740000|2021-08-05 10:19:00|86090.9|86065.9|86090.1|86065.1|86094.5|86069.5|86089.7|86064.7|54
1628158750000|2021-08-05 10:19:10|86089.8|86064.8|86092.2|86067.2|86093.2|86068.2|86089.8|86064.8|40
1628158760000|2021-08-05 10:19:20|86091.3|86066.3|86092.3|86067.3|86094.2|86069.2|86090.4|86065.4|36
1628158770000|2021-08-05 10:19:30|86091.8|86066.8|86092.7|86067.7|86094.6|86069.6|86090.7|86065.7|37
1628158780000|2021-08-05 10:19:40|86092.3|86067.3|86092.5|86067.5|86094|86069|86091.6|86066.6|29
1628158790000|2021-08-05 10:19:50|86092.9|86067.9|86091.2|86066.2|86092.9|86067.9|86090.6|86065.6|28
1628158800000|2021-08-05 10:20:00|86091.1|86066.1|86089.8|86064.8|86093.9|86068.9|86089|86064|37
1628158810000|2021-08-05 10:20:10|86092.2|86067.2|86092.6|86067.6|86096.4|86071.4|86091.9|86066.9|46
1628158820000|2021-08-05 10:20:20|86093|86068|86092.4|86067.4|86093.1|86068.1|86091.9|86066.9|31
1628158830000|2021-08-05 10:20:30|86092.6|86067.6|86092.4|86067.4|86093.1|86068.1|86091.5|86066.5|32
1628158840000|2021-08-05 10:20:40|86092.3|86067.3|86093|86068|86094.5|86069.5|86090.5|86065.5|27
1628158850000|2021-08-05 10:20:50|86092.5|86067.5|86091.6|86066.6|86093.7|86068.7|86091.3|86066.3|23
1628158860000|2021-08-05 10:21:00|86098.2|86073.2|86097.3|86072.3|86100.9|86075.9|86096.3|86071.3|45
1628158870000|2021-08-05 10:21:10|86097.6|86072.6|86096.5|86071.5|86097.6|86072.6|86094.4|86069.4|49
1628158880000|2021-08-05 10:21:20|86096.2|86071.2|86094.3|86069.3|86097.7|86072.7|86094.3|86069.3|53
1628158890000|2021-08-05 10:21:30|86094.4|86069.4|86091.8|86066.8|86094.8|86069.8|86090.2|86065.2|49
1628158900000|2021-08-05 10:21:40|86092|86067|86096.1|86071.1|86097.3|86072.3|86091.7|86066.7|38
1628158910000|2021-08-05 10:21:50|86096.2|86071.2|86092.9|86067.9|86096.6|86071.6|86092.9|86067.9|38
1628158920000|2021-08-05 10:22:00|86093.3|86068.3|86093.5|86068.5|86097.3|86072.3|86092.8|86067.8|43
1628158930000|2021-08-05 10:22:10|86093|86068|86094.5|86069.5|86097.4|86072.4|86091.8|86066.8|48
1628158940000|2021-08-05 10:22:20|86094.6|86069.6|86093.9|86068.9|86094.6|86069.6|86093.2|86068.2|36
1628158950000|2021-08-05 10:22:30|86094.1|86069.1|86100.5|86075.5|86100.8|86075.8|86094.1|86069.1|41
1628158960000|2021-08-05 10:22:40|86100.1|86075.1|86095.1|86070.1|86101.2|86076.2|86095.1|86070.1|35
1628158970000|2021-08-05 10:22:50|86094.9|86069.9|86097.6|86072.6|86098.8|86073.8|86093.7|86068.7|47
1628158980000|2021-08-05 10:23:00|86098|86073|86101.2|86076.2|86101.3|86076.3|86097.3|86072.3|33
1628158990000|2021-08-05 10:23:10|86101.3|86076.3|86098.8|86073.8|86101.7|86076.7|86098.1|86073.1|37
1628159000000|2021-08-05 10:23:20|86098.7|86073.7|86102.1|86077.1|86103.8|86078.8|86098.7|86073.7|47
1628159010000|2021-08-05 10:23:30|86103.1|86078.1|86101.1|86076.1|86103.6|86078.6|86100|86075|44
1628159020000|2021-08-05 10:23:40|86101.3|86076.3|86097.5|86072.5|86101.3|86076.3|86096.9|86071.9|50
1628159030000|2021-08-05 10:23:50|86097.8|86072.8|86094.1|86069.1|86098.4|86073.4|86093.1|86068.1|47
1628159040000|2021-08-05 10:24:00|86094|86069|86097.1|86072.1|86098.5|86073.5|86091.8|86066.8|45
1628159050000|2021-08-05 10:24:10|86096.3|86071.3|86101.8|86076.8|86102|86077|86096.3|86071.3|38
1628159060000|2021-08-05 10:24:20|86101.9|86076.9|86103.2|86078.2|86106.6|86081.6|86101.7|86076.7|36
1628159070000|2021-08-05 10:24:30|86103.3|86078.3|86104.4|86079.4|86104.8|86079.8|86103.3|86078.3|32
1628159080000|2021-08-05 10:24:40|86104.5|86079.5|86097.4|86072.4|86104.5|86079.5|86097.2|86072.2|36
1628159090000|2021-08-05 10:24:50|86097.3|86072.3|86094|86069|86097.3|86072.3|86093.6|86068.6|44
1628159100000|2021-08-05 10:25:00|86094.7|86069.7|86095.4|86070.4|86095.9|86070.9|86092.2|86067.2|41
1628159110000|2021-08-05 10:25:10|86095.3|86070.3|86097.4|86072.4|86097.9|86072.9|86095.2|86070.2|31
1628159120000|2021-08-05 10:25:20|86097.5|86072.5|86100.1|86075.1|86100.9|86075.9|86097.4|86072.4|34
1628159130000|2021-08-05 10:25:30|86100|86075|86093.5|86068.5|86100|86075|86093|86068|38
1628159140000|2021-08-05 10:25:40|86093.3|86068.3|86091.7|86066.7|86094.8|86069.8|86090.4|86065.4|47
1628159150000|2021-08-05 10:25:50|86091.4|86066.4|86096.2|86071.2|86096.9|86071.9|86091.4|86066.4|35
1628159160000|2021-08-05 10:26:00|86096.4|86071.4|86093.4|86068.4|86097.1|86072.1|86093.4|86068.4|39
1628159170000|2021-08-05 10:26:10|86093.7|86068.7|86096.6|86071.6|86096.9|86071.9|86092.7|86067.7|36
1628159180000|2021-08-05 10:26:20|86095.6|86070.6|86094|86069|86095.6|86070.6|86092.8|86067.8|38
1628159190000|2021-08-05 10:26:30|86094.1|86069.1|86094.7|86069.7|86095.2|86070.2|86092.4|86067.4|29
1628159200000|2021-08-05 10:26:40|86095.3|86070.3|86096.3|86071.3|86096.8|86071.8|86094.1|86069.1|35
1628159210000|2021-08-05 10:26:50|86096|86071|86094.8|86069.8|86096.1|86071.1|86094.5|86069.5|21
1628159220000|2021-08-05 10:27:00|86094.3|86069.3|86094|86069|86098|86073|86094|86069|46
1628159230000|2021-08-05 10:27:10|86094.1|86069.1|86091.9|86066.9|86095.7|86070.7|86091.5|86066.5|48
1628159240000|2021-08-05 10:27:20|86092.2|86067.2|86095.6|86070.6|86097|86072|86091.9|86066.9|35
1628159250000|2021-08-05 10:27:30|86095.5|86070.5|86096.4|86071.4|86096.5|86071.5|86095.1|86070.1|21
1628159260000|2021-08-05 10:27:40|86096.5|86071.5|86095.3|86070.3|86096.5|86071.5|86094.2|86069.2|28
1628159270000|2021-08-05 10:27:50|86095.2|86070.2|86091.8|86066.8|86099.5|86074.5|86088.6|86063.6|68
1628159280000|2021-08-05 10:28:00|86091.7|86066.7|86095.1|86070.1|86096.6|86071.6|86091.3|86066.3|41
1628159290000|2021-08-05 10:28:10|86094.3|86069.3|86094.3|86069.3|86094.8|86069.8|86092.9|86067.9|46
1628159300000|2021-08-05 10:28:20|86094.2|86069.2|86093.8|86068.8|86094.2|86069.2|86092.8|86067.8|28
1628159310000|2021-08-05 10:28:30|86093.9|86068.9|86092.3|86067.3|86094|86069|86092.3|86067.3|19
1628159320000|2021-08-05 10:28:40|86093.1|86068.1|86096.2|86071.2|86096.3|86071.3|86091.7|86066.7|26
1628159330000|2021-08-05 10:28:50|86096.3|86071.3|86095.1|86070.1|86099.5|86074.5|86094|86069|48
1628159340000|2021-08-05 10:29:00|86095|86070|86093.8|86068.8|86095.1|86070.1|86093|86068|32
1628159350000|2021-08-05 10:29:10|86094.2|86069.2|86095.2|86070.2|86095.3|86070.3|86093.2|86068.2|38
1628159360000|2021-08-05 10:29:20|86095.3|86070.3|86096.4|86071.4|86096.9|86071.9|86093.5|86068.5|36
1628159370000|2021-08-05 10:29:30|86096.3|86071.3|86098.8|86073.8|86098.8|86073.8|86095.2|86070.2|43
1628159380000|2021-08-05 10:29:40|86098.9|86073.9|86101.7|86076.7|86102.8|86077.8|86097.6|86072.6|42
1628159390000|2021-08-05 10:29:50|86101.6|86076.6|86100.2|86075.2|86101.7|86076.7|86097.8|86072.8|31
1628159400000|2021-08-05 10:30:00|86100|86075|86098.8|86073.8|86101|86076|86097.5|86072.5|38
1628159410000|2021-08-05 10:30:10|86098.3|86073.3|86101.1|86076.1|86103.3|86078.3|86097.3|86072.3|45
1628159420000|2021-08-05 10:30:20|86100.9|86075.9|86097.6|86072.6|86100.9|86075.9|86097.2|86072.2|26
1628159430000|2021-08-05 10:30:30|86097.9|86072.9|86098.7|86073.7|86100.9|86075.9|86097.9|86072.9|29
1628159440000|2021-08-05 10:30:40|86098.4|86073.4|86097.8|86072.8|86099.4|86074.4|86096.9|86071.9|16
1628159450000|2021-08-05 10:30:50|86097.7|86072.7|86100.3|86075.3|86100.6|86075.6|86096.5|86071.5|42
1628159460000|2021-08-05 10:31:00|86100.4|86075.4|86103|86078|86103.4|86078.4|86098.7|86073.7|33
1628159470000|2021-08-05 10:31:10|86102.3|86077.3|86101.5|86076.5|86102.9|86077.9|86100.7|86075.7|28
1628159480000|2021-08-05 10:31:20|86101.4|86076.4|86103.1|86078.1|86103.2|86078.2|86101|86076|30
1628159490000|2021-08-05 10:31:30|86103|86078|86097.8|86072.8|86103.4|86078.4|86095|86070|43
1628159500000|2021-08-05 10:31:40|86098|86073|86097.6|86072.6|86098.6|86073.6|86095.9|86070.9|31
1628159510000|2021-08-05 10:31:50|86098.5|86073.5|86097.8|86072.8|86099.3|86074.3|86097.6|86072.6|21
1628159520000|2021-08-05 10:32:00|86098|86073|86102|86077|86102|86077|86097.5|86072.5|29
1628159530000|2021-08-05 10:32:10|86102.1|86077.1|86101.8|86076.8|86106.2|86081.2|86101.2|86076.2|56
1628159540000|2021-08-05 10:32:20|86101.9|86076.9|86101.8|86076.8|86102.5|86077.5|86101.4|86076.4|27
1628159550000|2021-08-05 10:32:30|86102|86077|86103.5|86078.5|86103.6|86078.6|86101.5|86076.5|22
1628159560000|2021-08-05 10:32:40|86103.3|86078.3|86109.6|86084.6|86111.1|86086.1|86103.2|86078.2|40
1628159570000|2021-08-05 10:32:50|86109.5|86084.5|86110.6|86085.6|86111.1|86086.1|86109.4|86084.4|23
1628159580000|2021-08-05 10:33:00|86110.4|86085.4|86110.1|86085.1|86111.5|86086.5|86110.1|86085.1|23
1628159590000|2021-08-05 10:33:10|86110|86085|86116.2|86091.2|86116.4|86091.4|86109.3|86084.3|39
1628159600000|2021-08-05 10:33:20|86115.4|86090.4|86110.8|86085.8|86115.4|86090.4|86109.9|86084.9|34
1628159610000|2021-08-05 10:33:30|86111|86086|86113.3|86088.3|86116.4|86091.4|86110.8|86085.8|27
1628159620000|2021-08-05 10:33:40|86113.5|86088.5|86112.5|86087.5|86115.3|86090.3|86112.3|86087.3|46
1628159630000|2021-08-05 10:33:50|86112.7|86087.7|86112|86087|86113.2|86088.2|86110.3|86085.3|38
1628159640000|2021-08-05 10:34:00|86112.1|86087.1|86114.3|86089.3|86115.7|86090.7|86111|86086|47
1628159650000|2021-08-05 10:34:10|86114.2|86089.2|86115.9|86090.9|86115.9|86090.9|86113.4|86088.4|29
1628159660000|2021-08-05 10:34:20|86115.7|86090.7|86115.5|86090.5|86116.6|86091.6|86114.1|86089.1|23
1628159670000|2021-08-05 10:34:30|86115.6|86090.6|86114.5|86089.5|86116.2|86091.2|86113.1|86088.1|30
1628159680000|2021-08-05 10:34:40|86114.3|86089.3|86110.8|86085.8|86114.7|86089.7|86109|86084|37
1628159690000|2021-08-05 10:34:50|86111.3|86086.3|86119.3|86094.3|86128.7|86094.8|86111.3|86077.7|44
1628159700000|2021-08-05 10:35:00|86120|86095|86120.1|86095.1|86120.8|86095.8|86118.8|86093.8|32
1628159710000|2021-08-05 10:35:10|86120.6|86095.6|86123.6|86098.6|86129.7|86104.7|86120.6|86095.6|52
1628159720000|2021-08-05 10:35:20|86122.5|86097.5|86123.6|86098.6|86125.6|86100.6|86120.8|86095.8|27
1628159730000|2021-08-05 10:35:30|86124.8|86099.8|86127.3|86102.3|86131.2|86106.2|86124.5|86099.5|42
1628159740000|2021-08-05 10:35:40|86126.9|86101.9|86127.2|86102.2|86129.6|86104.6|86123.7|86098.7|50
1628159750000|2021-08-05 10:35:50|86127.6|86102.6|86129.4|86104.4|86129.8|86104.8|86127.1|86102.1|32
1628159760000|2021-08-05 10:36:00|86129.5|86104.5|86129|86104|86132.8|86107.8|86128.8|86103.8|38
1628159770000|2021-08-05 10:36:10|86128.8|86103.8|86124.1|86099.1|86129.8|86104.8|86123|86098|34
1628159780000|2021-08-05 10:36:20|86124|86099|86123.3|86098.3|86126.3|86101.3|86122.4|86097.4|38
1628159790000|2021-08-05 10:36:30|86123.4|86098.4|86122.3|86097.3|86123.4|86098.4|86122.1|86097.1|23
1628159800000|2021-08-05 10:36:40|86122.1|86097.1|86123.7|86098.7|86123.7|86098.7|86121.2|86096.2|19
1628159810000|2021-08-05 10:36:50|86123.4|86098.4|86125.5|86100.5|86125.8|86100.8|86123|86098|32
1628159820000|2021-08-05 10:37:00|86125.4|86100.4|86121.8|86096.8|86125.9|86100.9|86121.6|86096.6|42
1628159830000|2021-08-05 10:37:10|86122.1|86097.1|86118.2|86093.2|86123.5|86098.5|86117.7|86092.7|47
1628159840000|2021-08-05 10:37:20|86118.3|86093.3|86119.1|86094.1|86119.9|86094.9|86117.7|86092.7|36
1628159850000|2021-08-05 10:37:30|86119.4|86094.4|86120.7|86095.7|86121.2|86096.2|86119.3|86094.3|34
1628159860000|2021-08-05 10:37:40|86120.9|86095.9|86117.6|86092.6|86120.9|86095.9|86116|86091|41
1628159870000|2021-08-05 10:37:50|86117.8|86092.8|86118.3|86093.3|86119.9|86094.9|86116.6|86091.6|37
1628159880000|2021-08-05 10:38:00|86118.5|86093.5|86117.6|86092.6|86121.1|86096.1|86116.5|86091.5|57
1628159890000|2021-08-05 10:38:10|86117.9|86092.9|86111.8|86086.8|86119|86094|86111.2|86086.2|46
1628159900000|2021-08-05 10:38:20|86111.7|86086.7|86111.8|86086.8|86113.2|86088.2|86110.9|86085.9|40
1628159910000|2021-08-05 10:38:30|86112.1|86087.1|86111.5|86086.5|86112.5|86087.5|86111.4|86086.4|29
1628159920000|2021-08-05 10:38:40|86111.3|86086.3|86105.9|86080.9|86111.3|86086.3|86105.9|86080.9|37
1628159930000|2021-08-05 10:38:50|86104.6|86079.6|86104.6|86079.6|86106.7|86081.7|86103.2|86078.2|42
1628159940000|2021-08-05 10:39:00|86104.4|86079.4|86106.3|86081.3|86108.2|86083.2|86103.8|86078.8|43
1628159950000|2021-08-05 10:39:10|86105.2|86080.2|86103.2|86078.2|86108.2|86083.2|86102.6|86077.6|33
1628159960000|2021-08-05 10:39:20|86103.5|86078.5|86105.7|86080.7|86106.2|86081.2|86102.6|86077.6|25
1628159970000|2021-08-05 10:39:30|86105.9|86080.9|86106.9|86081.9|86111.2|86086.2|86105.4|86080.4|38
1628159980000|2021-08-05 10:39:40|86107.1|86082.1|86110.4|86085.4|86110.5|86085.5|86104.9|86079.9|38
1628159990000|2021-08-05 10:39:50|86109.5|86084.5|86106.2|86081.2|86109.5|86084.5|86106|86081|34
1628160000000|2021-08-05 10:40:00|86106.3|86081.3|86106.6|86081.6|86108.4|86083.4|86104.6|86079.6|44
1628160010000|2021-08-05 10:40:10|86106.4|86081.4|86105.8|86080.8|86107.2|86082.2|86105|86080|37
1628160020000|2021-08-05 10:40:20|86106.1|86081.1|86105.9|86080.9|86106.9|86081.9|86105.8|86080.8|32
1628160030000|2021-08-05 10:40:30|86105.6|86080.6|86111.6|86086.6|86112.2|86087.2|86105.4|86080.4|41
1628160040000|2021-08-05 10:40:40|86111.9|86086.9|86110.8|86085.8|86112|86087|86110.3|86085.3|24
1628160050000|2021-08-05 10:40:50|86111.1|86086.1|86106.5|86081.5|86111.1|86086.1|86105|86080|27
1628160060000|2021-08-05 10:41:00|86106.7|86081.7|86109.2|86084.2|86112.2|86087.2|86105.2|86080.2|41
1628160070000|2021-08-05 10:41:10|86109.5|86084.5|86097.8|86072.8|86109.7|86084.7|86097.3|86072.3|49
1628160080000|2021-08-05 10:41:20|86098.3|86073.3|86099.5|86074.5|86099.7|86074.7|86095.7|86070.7|36
1628160090000|2021-08-05 10:41:30|86099.1|86074.1|86096.3|86071.3|86099.8|86074.8|86095.8|86070.8|34
1628160100000|2021-08-05 10:41:40|86096.5|86071.5|86099.1|86074.1|86099.5|86074.5|86095.4|86070.4|29
1628160110000|2021-08-05 10:41:50|86099.2|86074.2|86101.7|86076.7|86102.8|86077.8|86099.2|86074.2|34
1628160120000|2021-08-05 10:42:00|86101.8|86076.8|86102.1|86077.1|86102.4|86077.4|86101.6|86076.6|17
1628160130000|2021-08-05 10:42:10|86102.2|86077.2|86108.1|86083.1|86109.2|86084.2|86101.9|86076.9|32
1628160140000|2021-08-05 10:42:20|86108.5|86083.5|86108.4|86083.4|86109.1|86084.1|86107|86082|45
1628160150000|2021-08-05 10:42:30|86108.5|86083.5|86100.4|86075.4|86108.5|86083.5|86098.8|86073.8|38
1628160160000|2021-08-05 10:42:40|86100.6|86075.6|86107.1|86082.1|86107.4|86082.4|86100.4|86075.4|48
1628160170000|2021-08-05 10:42:50|86106.7|86081.7|86105.7|86080.7|86107.4|86082.4|86104|86079|39
1628160180000|2021-08-05 10:43:00|86106|86081|86105.8|86080.8|86106|86081|86105.6|86080.6|15
1628160190000|2021-08-05 10:43:10|86105.7|86080.7|86107.7|86082.7|86108|86083|86105.6|86080.6|25
1628160200000|2021-08-05 10:43:20|86107.8|86082.8|86111.1|86086.1|86111.1|86086.1|86107.5|86082.5|32
1628160210000|2021-08-05 10:43:30|86111|86086|86117.4|86092.4|86118.3|86093.3|86110.7|86085.7|52
1628160220000|2021-08-05 10:43:40|86117.2|86092.2|86117.3|86092.3|86118.8|86093.8|86116.9|86091.9|43
1628160230000|2021-08-05 10:43:50|86117.1|86092.1|86113|86088|86117.3|86092.3|86113|86088|28
1628160240000|2021-08-05 10:44:00|86112.5|86087.5|86111.3|86086.3|86112.5|86087.5|86109.4|86084.4|36
1628160250000|2021-08-05 10:44:10|86110.7|86085.7|86110.5|86085.5|86111.2|86086.2|86110.4|86085.4|13
1628160260000|2021-08-05 10:44:20|86110.4|86085.4|86113.2|86088.2|86113.5|86088.5|86110.4|86085.4|23
1628160270000|2021-08-05 10:44:30|86113.4|86088.4|86110.4|86085.4|86113.4|86088.4|86110.1|86085.1|27
1628160280000|2021-08-05 10:44:40|86110.6|86085.6|86111.8|86086.8|86113.8|86088.8|86110.6|86085.6|38
1628160290000|2021-08-05 10:44:50|86111.6|86086.6|86111.8|86086.8|86112.3|86087.3|86110.7|86085.7|24
1628160300000|2021-08-05 10:45:00|86111.1|86086.1|86109.8|86084.8|86113.2|86088.2|86109.8|86084.8|46
1628160310000|2021-08-05 10:45:10|86110.1|86085.1|86110.7|86085.7|86110.7|86085.7|86109.4|86084.4|31
1628160320000|2021-08-05 10:45:20|86110.6|86085.6|86108|86083|86110.8|86085.8|86107.8|86082.8|41
1628160330000|2021-08-05 10:45:30|86107.9|86082.9|86110.8|86085.8|86110.9|86085.9|86106.8|86081.8|33
1628160340000|2021-08-05 10:45:40|86110.7|86085.7|86107.8|86082.8|86110.7|86085.7|86107.4|86082.4|30
1628160350000|2021-08-05 10:45:50|86107.7|86082.7|86101.3|86076.3|86107.7|86082.7|86100.4|86075.4|27
1628160360000|2021-08-05 10:46:00|86100.7|86075.7|86102.5|86077.5|86105.2|86080.2|86100.7|86075.7|41
1628160370000|2021-08-05 10:46:10|86102.6|86077.6|86104.6|86079.6|86104.8|86079.8|86100.2|86075.2|46
1628160380000|2021-08-05 10:46:20|86104.7|86079.7|86105.6|86080.6|86105.6|86080.6|86104.1|86079.1|31
1628160390000|2021-08-05 10:46:30|86105.5|86080.5|86107|86082|86107|86082|86104.9|86079.9|21
1628160400000|2021-08-05 10:46:40|86106.8|86081.8|86107.6|86082.6|86108.2|86083.2|86106.8|86081.8|19
1628160410000|2021-08-05 10:46:50|86107.7|86082.7|86107.9|86082.9|86108|86083|86107.4|86082.4|14
1628160420000|2021-08-05 10:47:00|86109.2|86084.2|86110|86085|86113|86088|86108.8|86083.8|47
1628160430000|2021-08-05 10:47:10|86110.1|86085.1|86109|86084|86110.2|86085.2|86108.7|86083.7|19
1628160440000|2021-08-05 10:47:20|86108.8|86083.8|86101.3|86076.3|86108.8|86083.8|86100.4|86075.4|35
1628160450000|2021-08-05 10:47:30|86101.4|86076.4|86103.1|86078.1|86107.4|86082.4|86101.4|86076.4|32
1628160460000|2021-08-05 10:47:40|86103.2|86078.2|86105|86080|86105|86080|86103.2|86078.2|26
1628160470000|2021-08-05 10:47:50|86105.3|86080.3|86107.4|86082.4|86108.2|86083.2|86105.3|86080.3|31
1628160480000|2021-08-05 10:48:00|86107.5|86082.5|86108.2|86083.2|86110.4|86085.4|86107.3|86082.3|31
1628160490000|2021-08-05 10:48:10|86107.8|86082.8|86107.8|86082.8|86108.2|86083.2|86107.7|86082.7|18
1628160500000|2021-08-05 10:48:20|86107.7|86082.7|86111.3|86086.3|86114|86089|86107.7|86082.7|43
1628160510000|2021-08-05 10:48:30|86111.2|86086.2|86111.9|86086.9|86112|86087|86111.2|86086.2|24
1628160520000|2021-08-05 10:48:40|86111.8|86086.8|86108.7|86083.7|86111.8|86086.8|86108.1|86083.1|23
1628160530000|2021-08-05 10:48:50|86108.6|86083.6|86108.1|86083.1|86109.2|86084.2|86107.3|86082.3|33
1628160540000|2021-08-05 10:49:00|86107.7|86082.7|86107.4|86082.4|86108.7|86083.7|86107.2|86082.2|38
1628160550000|2021-08-05 10:49:10|86108|86083|86107.9|86082.9|86108.3|86083.3|86107.5|86082.5|18
1628160560000|2021-08-05 10:49:20|86107.8|86082.8|86109.2|86084.2|86109.6|86084.6|86107|86082|40
1628160570000|2021-08-05 10:49:30|86109.7|86084.7|86109.1|86084.1|86110.7|86085.7|86107.8|86082.8|33
1628160580000|2021-08-05 10:49:40|86109|86084|86107|86082|86109|86084|86106.9|86081.9|36
1628160590000|2021-08-05 10:49:50|86107.1|86082.1|86099.3|86074.3|86107.1|86082.1|86099.2|86074.2|32
1628160600000|2021-08-05 10:50:00|86099.1|86074.1|86098.7|86073.7|86100.1|86075.1|86097.7|86072.7|43
1628160610000|2021-08-05 10:50:10|86098.8|86073.8|86098.1|86073.1|86099.5|86074.5|86097.7|86072.7|36
1628160620000|2021-08-05 10:50:20|86098.3|86073.3|86095.7|86070.7|86098.8|86073.8|86093.7|86068.7|39
1628160630000|2021-08-05 10:50:30|86095.6|86070.6|86091.8|86066.8|86095.9|86070.9|86090.5|86065.5|45
1628160640000|2021-08-05 10:50:40|86091.3|86066.3|86089.3|86064.3|86091.7|86066.7|86087.5|86062.5|39
1628160650000|2021-08-05 10:50:50|86089.2|86064.2|86088.1|86063.1|86089.8|86064.8|86087.6|86062.6|28
1628160660000|2021-08-05 10:51:00|86088.2|86063.2|86088|86063|86089.7|86064.7|86086.8|86061.8|39
1628160670000|2021-08-05 10:51:10|86089|86064|86082.8|86057.8|86089|86064|86082.1|86057.1|47
1628160680000|2021-08-05 10:51:20|86082.4|86057.4|86083|86058|86083.1|86058.1|86082.1|86057.1|22
1628160690000|2021-08-05 10:51:30|86082.7|86057.7|86083.3|86058.3|86086.8|86061.8|86082.6|86057.6|36
1628160700000|2021-08-05 10:51:40|86083.5|86058.5|86083.8|86058.8|86083.8|86058.8|86082.8|86057.8|23
1628160710000|2021-08-05 10:51:50|86083.9|86058.9|86083.5|86058.5|86085.8|86060.8|86083.5|86058.5|28
1628160720000|2021-08-05 10:52:00|86083.7|86058.7|86085.5|86060.5|86085.5|86060.5|86083.5|86058.5|22
1628160730000|2021-08-05 10:52:10|86084.7|86059.7|86082.4|86057.4|86085.3|86060.3|86081.6|86056.6|29
1628160740000|2021-08-05 10:52:20|86082.6|86057.6|86081.1|86056.1|86083|86058|86080.4|86055.4|45
1628160750000|2021-08-05 10:52:30|86081.3|86056.3|86081.1|86056.1|86081.4|86056.4|86080.3|86055.3|13
1628160760000|2021-08-05 10:52:40|86080.6|86055.6|86078.3|86053.3|86081.2|86056.2|86076.6|86051.6|32
1628160770000|2021-08-05 10:52:50|86078.8|86053.8|86078|86053|86079|86054|86077.4|86052.4|28
1628160780000|2021-08-05 10:53:00|86078.1|86053.1|86084.3|86059.3|86085.3|86060.3|86077.9|86052.9|40
1628160790000|2021-08-05 10:53:10|86084.1|86059.1|86082.3|86057.3|86084.8|86059.8|86081.1|86056.1|34
1628160800000|2021-08-05 10:53:20|86082.9|86057.9|86078.9|86053.9|86083.6|86058.6|86077.8|86052.8|39
1628160810000|2021-08-05 10:53:30|86079.8|86054.8|86081.7|86056.7|86083.4|86058.4|86078.2|86053.2|29
1628160820000|2021-08-05 10:53:40|86081.8|86056.8|86083.7|86058.7|86086|86061|86081.2|86056.2|44
1628160830000|2021-08-05 10:53:50|86084|86059|86082.6|86057.6|86084.2|86059.2|86081.8|86056.8|37
1628160840000|2021-08-05 10:54:00|86082.7|86057.7|86081.5|86056.5|86084.4|86059.4|86081.1|86056.1|51
1628160850000|2021-08-05 10:54:10|86081.7|86056.7|86082.8|86057.8|86083.7|86058.7|86081.5|86056.5|23
1628160860000|2021-08-05 10:54:20|86082.6|86057.6|86080.4|86055.4|86085|86060|86080.4|86055.4|51
1628160870000|2021-08-05 10:54:30|86080.2|86055.2|86079.2|86054.2|86080.6|86055.6|86077.6|86052.6|44
1628160880000|2021-08-05 10:54:40|86079.1|86054.1|86077.7|86052.7|86080.2|86055.2|86076.7|86051.7|44
1628160890000|2021-08-05 10:54:50|86077.5|86052.5|86076.4|86051.4|86079.1|86054.1|86074.8|86049.8|41
1628160900000|2021-08-05 10:55:00|86076.8|86051.8|86077.8|86052.8|86078.2|86053.2|86076.8|86051.8|28
1628160910000|2021-08-05 10:55:10|86077.6|86052.6|86079.5|86054.5|86079.8|86054.8|86077.4|86052.4|36
1628160920000|2021-08-05 10:55:20|86079.3|86054.3|86078.4|86053.4|86080.1|86055.1|86076.5|86051.5|46
1628160930000|2021-08-05 10:55:30|86078.5|86053.5|86077.4|86052.4|86078.5|86053.5|86075.7|86050.7|37
1628160940000|2021-08-05 10:55:40|86077.6|86052.6|86083.3|86058.3|86083.3|86058.3|86076.6|86051.6|40
1628160950000|2021-08-05 10:55:50|86083.2|86058.2|86083.3|86058.3|86086|86061|86082.2|86057.2|43
1628160960000|2021-08-05 10:56:00|86083.5|86058.5|86080.3|86055.3|86083.8|86058.8|86079.2|86054.2|38
1628160970000|2021-08-05 10:56:10|86080.9|86055.9|86079|86054|86083|86058|86079|86054|43
1628160980000|2021-08-05 10:56:20|86078.5|86053.5|86080|86055|86080.1|86055.1|86078.2|86053.2|35
1628160990000|2021-08-05 10:56:30|86079.7|86054.7|86080.2|86055.2|86080.6|86055.6|86079.2|86054.2|34
1628161000000|2021-08-05 10:56:40|86079.1|86054.1|86079.7|86054.7|86081|86056|86079.1|86054.1|26
1628161010000|2021-08-05 10:56:50|86079.4|86054.4|86078.8|86053.8|86079.4|86054.4|86076.7|86051.7|28
1628161020000|2021-08-05 10:57:00|86078.7|86053.7|86078.5|86053.5|86079.4|86054.4|86077.4|86052.4|29
1628161030000|2021-08-05 10:57:10|86078.3|86053.3|86077.5|86052.5|86079.7|86054.7|86076.3|86051.3|22
1628161040000|2021-08-05 10:57:20|86077.2|86052.2|86078.3|86053.3|86079.6|86054.6|86076.9|86051.9|36
1628161050000|2021-08-05 10:57:30|86078.4|86053.4|86080.9|86055.9|86081.3|86056.3|86078.4|86053.4|37
1628161060000|2021-08-05 10:57:40|86080.6|86055.6|86080.8|86055.8|86082.6|86057.6|86080.5|86055.5|31
1628161070000|2021-08-05 10:57:50|86081.1|86056.1|86085.5|86060.5|86086.4|86061.4|86080.7|86055.7|41
1628161080000|2021-08-05 10:58:00|86085.9|86060.9|86085.5|86060.5|86086|86061|86084.6|86059.6|35
1628161090000|2021-08-05 10:58:10|86085.7|86060.7|86081.2|86056.2|86085.7|86060.7|86080.4|86055.4|43
1628161100000|2021-08-05 10:58:20|86081|86056|86083.3|86058.3|86083.6|86058.6|86081|86056|43
1628161110000|2021-08-05 10:58:30|86083.1|86058.1|86083.1|86058.1|86086.3|86061.3|86082.8|86057.8|38
1628161120000|2021-08-05 10:58:40|86083.4|86058.4|86080.7|86055.7|86083.6|86058.6|86078|86053|40
1628161130000|2021-08-05 10:58:50|86080.3|86055.3|86079.8|86054.8|86080.4|86055.4|86078.1|86053.1|37
1628161140000|2021-08-05 10:59:00|86079.7|86054.7|86080.2|86055.2|86080.5|86055.5|86079|86054|35
1628161150000|2021-08-05 10:59:10|86080.4|86055.4|86078.6|86053.6|86080.5|86055.5|86078.2|86053.2|25
1628161160000|2021-08-05 10:59:20|86078.4|86053.4|86077.9|86052.9|86079.3|86054.3|86074.8|86049.8|41
1628161170000|2021-08-05 10:59:30|86080|86055|86079.2|86054.2|86091.9|86055|86077.5|86039.7|41
1628161180000|2021-08-05 10:59:40|86079.3|86054.3|86087|86037|86087.6|86054.4|86075.1|86035|41
1628161190000|2021-08-05 10:59:50|86087.9|86037.9|86091.3|86041.3|86091.3|86041.3|86086.6|86036.6|46
1628161200000|2021-08-05 11:00:00|86090.9|86040.9|86084.4|86034.4|86091.7|86054.5|86072.9|86032.8|62
1628161210000|2021-08-05 11:00:10|86084.3|86034.3|86073|86048|86087.5|86049.7|86064.6|86028.5|62
1628161220000|2021-08-05 11:00:20|86076|86051|86080.6|86055.6|86081.9|86056.9|86076|86051|59
1628161230000|2021-08-05 11:00:30|86080.4|86055.4|86082.1|86057.1|86095.1|86062.2|86078|86044.8|60
1628161240000|2021-08-05 11:00:40|86081.4|86056.4|86083.4|86058.4|86086.2|86061.2|86080.1|86055.1|57
1628161250000|2021-08-05 11:00:50|86083.1|86058.1|86082.9|86057.9|86084.1|86059.1|86082.4|86057.4|36
1628161260000|2021-08-05 11:01:00|86082.8|86057.8|86082.7|86057.7|86086.4|86061.4|86081|86056|50
1628161270000|2021-08-05 11:01:10|86082.6|86057.6|86070.6|86045.6|86082.8|86057.8|86069|86044|53
1628161280000|2021-08-05 11:01:20|86070.5|86045.5|86076.5|86051.5|86077.5|86052.5|86069.1|86044.1|63
1628161290000|2021-08-05 11:01:30|86076.9|86051.9|86075.8|86050.8|86077|86052|86074.2|86049.2|38
1628161300000|2021-08-05 11:01:40|86076.1|86051.1|86070.9|86045.9|86076.1|86051.1|86069.7|86044.7|48
1628161310000|2021-08-05 11:01:50|86071.2|86046.2|86074.9|86049.9|86075.5|86050.5|86070.9|86045.9|42
1628161320000|2021-08-05 11:02:00|86075|86050|86073.7|86048.7|86077.2|86052.2|86073|86048|45
1628161330000|2021-08-05 11:02:10|86073.8|86048.8|86081|86056|86081.8|86056.8|86070.6|86045.6|70
1628161340000|2021-08-05 11:02:20|86081.8|86056.8|86081.2|86056.2|86083.8|86058.8|86080.4|86055.4|47
1628161350000|2021-08-05 11:02:30|86080.8|86055.8|86094.8|86069.8|86095.8|86070.8|86080.8|86055.8|64
1628161360000|2021-08-05 11:02:40|86095.2|86070.2|86091.7|86066.7|86095.9|86070.9|86090|86065|53
1628161370000|2021-08-05 11:02:50|86091.4|86066.4|86092.6|86067.6|86104.7|86068.8|86091|86054.7|46
1628161380000|2021-08-05 11:03:00|86093.4|86068.4|86110.7|86085.7|86123.8|86095.6|86093.4|86068.4|65
1628161390000|2021-08-05 11:03:10|86110.1|86085.1|86118.4|86093.4|86118.4|86093.4|86108.1|86083.1|64
1628161400000|2021-08-05 11:03:20|86118|86093|86110.5|86085.5|86118.3|86093.3|86109.8|86084.8|65
1628161410000|2021-08-05 11:03:30|86110.4|86085.4|86108.3|86083.3|86114.4|86089.4|86107.8|86082.8|65
1628161420000|2021-08-05 11:03:40|86108.5|86083.5|86114.4|86089.4|86114.4|86089.4|86107.2|86082.2|56
1628161430000|2021-08-05 11:03:50|86114.9|86089.9|86109.4|86084.4|86118.6|86093.6|86108.9|86083.9|46
1628161440000|2021-08-05 11:04:00|86110|86085|86090.7|86065.7|86110|86085|86090.2|86065.2|68
1628161450000|2021-08-05 11:04:10|86090.2|86065.2|86078.9|86053.9|86097.8|86065.2|86078.7|86041.8|70
1628161460000|2021-08-05 11:04:20|86078.4|86053.4|86074.3|86049.3|86078.7|86053.7|86071.2|86046.2|60
1628161470000|2021-08-05 11:04:30|86074.2|86049.2|86072.7|86047.7|86074.2|86049.2|86070.7|86045.7|51
1628161480000|2021-08-05 11:04:40|86075.2|86050.2|86076.9|86051.9|86091.2|86055.5|86071|86041.2|66
1628161490000|2021-08-05 11:04:50|86076.5|86051.5|86075|86050|86077.4|86052.4|86068.9|86043.9|64
1628161500000|2021-08-05 11:05:00|86075.6|86050.6|86069.4|86044.4|86076.3|86051.3|86068.1|86043.1|54
1628161510000|2021-08-05 11:05:10|86069.5|86044.5|86073.3|86048.3|86075.9|86050.9|86063.6|86038.6|74
1628161520000|2021-08-05 11:05:20|86072.5|86047.5|86077.6|86052.6|86077.6|86052.6|86068.4|86043.4|64
1628161530000|2021-08-05 11:05:30|86077.2|86052.2|86074.1|86049.1|86082.6|86057.6|86072.6|86047.6|65
1628161540000|2021-08-05 11:05:40|86073.9|86048.9|86075.6|86050.6|86077.3|86052.3|86073|86048|51
1628161550000|2021-08-05 11:05:50|86075.8|86050.8|86092.7|86067.7|86093.9|86068.9|86075.8|86050.8|64
1628161560000|2021-08-05 11:06:00|86093.2|86068.2|86091.2|86066.2|86097.6|86072.6|86090.4|86065.4|64
1628161570000|2021-08-05 11:06:10|86091.5|86066.5|86099|86074|86108.9|86075.2|86090.1|86057.1|63
1628161580000|2021-08-05 11:06:20|86099.6|86074.6|86092.9|86067.9|86099.9|86074.9|86090.5|86065.5|55
1628161590000|2021-08-05 11:06:30|86093.2|86068.2|86110.1|86085.1|86116.6|86086.3|86092.7|86066.6|66
1628161600000|2021-08-05 11:06:40|86109|86084|86105|86080|86110.3|86085.3|86104.5|86079.5|62
1628161610000|2021-08-05 11:06:50|86104.8|86079.8|86101.5|86076.5|86106|86081|86097.6|86072.6|64
1628161620000|2021-08-05 11:07:00|86101.7|86076.7|86111.4|86086.4|86111.6|86086.6|86099.2|86074.2|54
1628161630000|2021-08-05 11:07:10|86111.3|86086.3|86121.9|86096.9|86122.3|86097.3|86111.1|86086.1|59
1628161640000|2021-08-05 11:07:20|86122|86097|86114.6|86089.6|86122.2|86097.2|86110.4|86085.4|63
1628161650000|2021-08-05 11:07:30|86114.3|86089.3|86113.5|86088.5|86117.4|86092.4|86112.9|86087.9|58
1628161660000|2021-08-05 11:07:40|86113.9|86088.9|86113.2|86088.2|86113.9|86088.9|86112.2|86087.2|45
1628161670000|2021-08-05 11:07:50|86114.8|86089.8|86121.9|86096.9|86121.9|86096.9|86113.5|86088.5|62
1628161680000|2021-08-05 11:08:00|86121.7|86096.7|86123.9|86098.9|86125.4|86100.4|86119|86094|55
1628161690000|2021-08-05 11:08:10|86124.5|86099.5|86120.7|86095.7|86124.5|86099.5|86119.4|86094.4|48
1628161700000|2021-08-05 11:08:20|86120.6|86095.6|86125.4|86100.4|86125.9|86100.9|86119.7|86094.7|55
1628161710000|2021-08-05 11:08:30|86125.9|86100.9|86127.5|86102.5|86128.5|86103.5|86125.9|86100.9|42
1628161720000|2021-08-05 11:08:40|86129|86104|86125.2|86100.2|86129.1|86104.1|86124.2|86099.2|46
1628161730000|2021-08-05 11:08:50|86125.3|86100.3|86122.6|86097.6|86125.4|86100.4|86117.5|86092.5|56
1628161740000|2021-08-05 11:09:00|86122|86097|86114.9|86089.9|86122.7|86097.7|86114.5|86089.5|53
1628161750000|2021-08-05 11:09:10|86115.7|86090.7|86116.5|86091.5|86117.2|86092.2|86112.8|86087.8|48
1628161760000|2021-08-05 11:09:20|86116.1|86091.1|86114.4|86089.4|86116.3|86091.3|86113.9|86088.9|40
1628161770000|2021-08-05 11:09:30|86114.5|86089.5|86116.4|86091.4|86118.3|86093.3|86112.1|86087.1|52
1628161780000|2021-08-05 11:09:40|86116.9|86091.9|86114|86089|86117.4|86092.4|86112.8|86087.8|41
1628161790000|2021-08-05 11:09:50|86114.5|86089.5|86113.3|86088.3|86114.8|86089.8|86112.7|86087.7|22
1628161800000|2021-08-05 11:10:00|86113.4|86088.4|86109.1|86084.1|86116|86091|86108.9|86083.9|54
1628161810000|2021-08-05 11:10:10|86109|86084|86110.2|86085.2|86111.2|86086.2|86108.8|86083.8|33
1628161820000|2021-08-05 11:10:20|86109.1|86084.1|86108.1|86083.1|86110.7|86085.7|86107.1|86082.1|43
1628161830000|2021-08-05 11:10:30|86106.2|86081.2|86106.4|86081.4|86107.4|86082.4|86102.6|86077.6|34
1628161840000|2021-08-05 11:10:40|86106.6|86081.6|86117.2|86092.2|86117.2|86092.2|86105.8|86080.8|39
1628161850000|2021-08-05 11:10:50|86116.5|86091.5|86125.8|86100.8|86127.5|86102.5|86116.3|86091.3|50
1628161860000|2021-08-05 11:11:00|86125.6|86100.6|86156.2|86131.2|86156.2|86131.2|86125.6|86100.6|67
1628161870000|2021-08-05 11:11:10|86157|86132|86153.7|86128.7|86159.1|86134.1|86150.2|86125.2|60
1628161880000|2021-08-05 11:11:20|86153.4|86128.4|86153.2|86128.2|86156.1|86131.1|86151.5|86126.5|60
1628161890000|2021-08-05 11:11:30|86151.4|86126.4|86151.6|86126.6|86153.1|86128.1|86150.9|86125.9|45
1628161900000|2021-08-05 11:11:40|86151.2|86126.2|86155.5|86130.5|86155.6|86130.6|86151|86126|52
1628161910000|2021-08-05 11:11:50|86155.6|86130.6|86151.9|86126.9|86158.5|86133.5|86148.5|86123.5|55
1628161920000|2021-08-05 11:12:00|86151.6|86126.6|86150.9|86125.9|86153.2|86128.2|86149.4|86124.4|59
1628161930000|2021-08-05 11:12:10|86150.6|86125.6|86145.9|86120.9|86151|86126|86143.5|86118.5|46
1628161940000|2021-08-05 11:12:20|86146|86121|86141|86116|86146|86121|86139|86114|52
1628161950000|2021-08-05 11:12:30|86141.1|86116.1|86146.3|86121.3|86146.3|86121.3|86140.2|86115.2|39
1628161960000|2021-08-05 11:12:40|86146.9|86121.9|86140.9|86115.9|86147|86122|86140.8|86115.8|49
1628161970000|2021-08-05 11:12:50|86141.5|86116.5|86127.4|86102.4|86141.5|86116.5|86126|86101|50
1628161980000|2021-08-05 11:13:00|86127.2|86102.2|86128|86103|86128.1|86103.1|86126.9|86101.9|25
1628161990000|2021-08-05 11:13:10|86127.7|86102.7|86115.4|86090.4|86127.7|86102.7|86114.1|86089.1|49
1628162000000|2021-08-05 11:13:20|86115.3|86090.3|86108.5|86083.5|86124.8|86090.9|86107.6|86073.9|49
1628162010000|2021-08-05 11:13:30|86108.7|86083.7|86112.4|86087.4|86113.1|86088.1|86108.4|86083.4|38
1628162020000|2021-08-05 11:13:40|86112.1|86087.1|86116.7|86091.7|86116.7|86091.7|86109.7|86084.7|28
1628162030000|2021-08-05 11:13:50|86116.6|86091.6|86115.6|86090.6|86117.7|86092.7|86115.1|86090.1|41
1628162040000|2021-08-05 11:14:00|86116.3|86091.3|86131.5|86106.5|86132.9|86107.9|86115.7|86090.7|48
1628162050000|2021-08-05 11:14:10|86131.2|86106.2|86128.3|86103.3|86132.1|86107.1|86128.2|86103.2|55
1628162060000|2021-08-05 11:14:20|86128.4|86103.4|86127.6|86102.6|86128.7|86103.7|86126.8|86101.8|43
1628162070000|2021-08-05 11:14:30|86127.8|86102.8|86128|86103|86128.2|86103.2|86127.6|86102.6|29
1628162080000|2021-08-05 11:14:40|86127.8|86102.8|86124.2|86099.2|86131.1|86106.1|86124.2|86099.2|38
1628162090000|2021-08-05 11:14:50|86125.3|86100.3|86125.8|86100.8|86125.8|86100.8|86124|86099|41
1628162100000|2021-08-05 11:15:00|86125.9|86100.9|86121.5|86096.5|86125.9|86100.9|86120.7|86095.7|46
1628162110000|2021-08-05 11:15:10|86121.9|86096.9|86120.1|86095.1|86122|86097|86119.9|86094.9|29
1628162120000|2021-08-05 11:15:20|86119.9|86094.9|86120.4|86095.4|86120.7|86095.7|86119.8|86094.8|23
1628162130000|2021-08-05 11:15:30|86120.3|86095.3|86119.7|86094.7|86121|86096|86116.7|86091.7|35
1628162140000|2021-08-05 11:15:40|86119.8|86094.8|86116.8|86091.8|86120.3|86095.3|86116.8|86091.8|21
1628162150000|2021-08-05 11:15:50|86116.9|86091.9|86115.5|86090.5|86117.8|86092.8|86114.4|86089.4|40
1628162160000|2021-08-05 11:16:00|86115.6|86090.6|86112|86087|86115.9|86090.9|86111.2|86086.2|53
1628162170000|2021-08-05 11:16:10|86112.9|86087.9|86114|86089|86114.5|86089.5|86112.1|86087.1|49
1628162180000|2021-08-05 11:16:20|86113.5|86088.5|86114|86089|86116.6|86091.6|86112.1|86087.1|44
1628162190000|2021-08-05 11:16:30|86113.6|86088.6|86113.4|86088.4|86113.8|86088.8|86112.5|86087.5|34
1628162200000|2021-08-05 11:16:40|86113.6|86088.6|86117.2|86092.2|86118.7|86093.7|86113.5|86088.5|42
1628162210000|2021-08-05 11:16:50|86116.9|86091.9|86114.4|86089.4|86117.4|86092.4|86113.1|86088.1|33
1628162220000|2021-08-05 11:17:00|86114.1|86089.1|86116.7|86091.7|86118.2|86093.2|86113.7|86088.7|32
1628162230000|2021-08-05 11:17:10|86117.1|86092.1|86116.6|86091.6|86117.5|86092.5|86116.5|86091.5|30
1628162240000|2021-08-05 11:17:20|86116.9|86091.9|86118.4|86093.4|86118.4|86093.4|86116.5|86091.5|30
1628162250000|2021-08-05 11:17:30|86118.6|86093.6|86120.9|86095.9|86121.5|86096.5|86117.7|86092.7|25
1628162260000|2021-08-05 11:17:40|86120.7|86095.7|86123.1|86098.1|86125.9|86100.9|86120.7|86095.7|40
1628162270000|2021-08-05 11:17:50|86123|86098|86123.5|86098.5|86124.4|86099.4|86123|86098|31
1628162280000|2021-08-05 11:18:00|86123.9|86098.9|86116.4|86091.4|86124.3|86099.3|86116.4|86091.4|38
1628162290000|2021-08-05 11:18:10|86116.5|86091.5|86116.6|86091.6|86116.7|86091.7|86112.5|86087.5|33
1628162300000|2021-08-05 11:18:20|86117.2|86092.2|86114.6|86089.6|86118.2|86093.2|86112.6|86087.6|41
1628162310000|2021-08-05 11:18:30|86116|86091|86114|86089|86116.7|86091.7|86113.7|86088.7|24
1628162320000|2021-08-05 11:18:40|86114.4|86089.4|86111|86086|86114.4|86089.4|86111|86086|37
1628162330000|2021-08-05 11:18:50|86110.5|86085.5|86111.9|86086.9|86113.8|86088.8|86110.1|86085.1|44
1628162340000|2021-08-05 11:19:00|86111.7|86086.7|86103.9|86078.9|86112|86087|86103.7|86078.7|40
1628162350000|2021-08-05 11:19:10|86104.5|86079.5|86104.1|86079.1|86105.3|86080.3|86102.8|86077.8|36
1628162360000|2021-08-05 11:19:20|86104.3|86079.3|86098.6|86073.6|86104.3|86079.3|86098.4|86073.4|35
1628162370000|2021-08-05 11:19:30|86096.8|86071.8|86088.5|86063.5|86098.4|86073.4|86085.9|86060.9|50
1628162380000|2021-08-05 11:19:40|86088.3|86063.3|86086|86061|86091.7|86066.7|86085.9|86060.9|42
1628162390000|2021-08-05 11:19:50|86086.3|86061.3|86092.7|86067.7|86096.4|86071.4|86085.5|86060.5|52
1628162400000|2021-08-05 11:20:00|86092.8|86067.8|86088|86063|86093.2|86068.2|86087.7|86062.7|61
1628162410000|2021-08-05 11:20:10|86087.5|86062.5|86080.5|86055.5|86089.8|86064.8|86080.5|86055.5|50
1628162420000|2021-08-05 11:20:20|86080.6|86055.6|86074.6|86049.6|86080.7|86055.7|86073.9|86048.9|52
1628162430000|2021-08-05 11:20:30|86074.4|86049.4|86070.3|86045.3|86074.4|86049.4|86069.5|86044.5|58
1628162440000|2021-08-05 11:20:40|86070|86045|86069.7|86044.7|86073.8|86048.8|86069|86044|55
1628162450000|2021-08-05 11:20:50|86069.3|86044.3|86067.8|86042.8|86073.7|86048.7|86066.1|86041.1|56
1628162460000|2021-08-05 11:21:00|86067.6|86042.6|86071.6|86046.6|86072.2|86047.2|86066.9|86041.9|58
1628162470000|2021-08-05 11:21:10|86071.7|86046.7|86074.7|86049.7|86076.7|86051.7|86071.7|86046.7|52
1628162480000|2021-08-05 11:21:20|86074.8|86049.8|86074.3|86049.3|86075.5|86050.5|86073.7|86048.7|40
1628162490000|2021-08-05 11:21:30|86074.2|86049.2|86070.6|86045.6|86074.3|86049.3|86069.4|86044.4|49
1628162500000|2021-08-05 11:21:40|86070.5|86045.5|86070.8|86045.8|86071.2|86046.2|86070|86045|48
1628162510000|2021-08-05 11:21:50|86070.7|86045.7|86071.2|86046.2|86071.2|86046.2|86070.2|86045.2|22
1628162520000|2021-08-05 11:22:00|86071|86046|86071.3|86046.3|86071.5|86046.5|86070.6|86045.6|28
1628162530000|2021-08-05 11:22:10|86071.4|86046.4|86073.1|86048.1|86073.4|86048.4|86070.5|86045.5|33
1628162540000|2021-08-05 11:22:20|86073.5|86048.5|86072.9|86047.9|86073.5|86048.5|86070.9|86045.9|46
1628162550000|2021-08-05 11:22:30|86073|86048|86070.9|86045.9|86076.5|86051.5|86070.4|86045.4|50
1628162560000|2021-08-05 11:22:40|86071|86046|86073.2|86048.2|86075|86050|86070.5|86045.5|59
1628162570000|2021-08-05 11:22:50|86073.6|86048.6|86075.6|86050.6|86076.4|86051.4|86070|86045|48
1628162580000|2021-08-05 11:23:00|86075.4|86050.4|86080.8|86055.8|86081.1|86056.1|86075.4|86050.4|47
1628162590000|2021-08-05 11:23:10|86080.6|86055.6|86080.1|86055.1|86080.8|86055.8|86077.2|86052.2|52
1628162600000|2021-08-05 11:23:20|86079.6|86054.6|86082.6|86057.6|86082.6|86057.6|86079.4|86054.4|43
1628162610000|2021-08-05 11:23:30|86082.4|86057.4|86075.8|86050.8|86082.4|86057.4|86075.8|86050.8|53
1628162620000|2021-08-05 11:23:40|86075.7|86050.7|86075.5|86050.5|86076|86051|86073.6|86048.6|35
1628162630000|2021-08-05 11:23:50|86076.1|86051.1|86079.9|86054.9|86081.4|86056.4|86074.1|86049.1|62
1628162640000|2021-08-05 11:24:00|86078.7|86053.7|86080.6|86055.6|86081.3|86056.3|86077.6|86052.6|44
1628162650000|2021-08-05 11:24:10|86081.1|86056.1|86079.6|86054.6|86081.1|86056.1|86079.1|86054.1|37
1628162660000|2021-08-05 11:24:20|86079.8|86054.8|86079|86054|86080.1|86055.1|86078.9|86053.9|32
1628162670000|2021-08-05 11:24:30|86078.9|86053.9|86078.8|86053.8|86079.6|86054.6|86075.4|86050.4|42
1628162680000|2021-08-05 11:24:40|86079.2|86054.2|86079.3|86054.3|86079.9|86054.9|86078.3|86053.3|34
1628162690000|2021-08-05 11:24:50|86079.8|86054.8|86076.2|86051.2|86080.2|86055.2|86076|86051|39
1628162700000|2021-08-05 11:25:00|86078|86053|86080.9|86055.9|86081|86056|86077.9|86052.9|35
1628162710000|2021-08-05 11:25:10|86081|86056|86075.9|86050.9|86081|86056|86072.1|86047.1|41
1628162720000|2021-08-05 11:25:20|86075.4|86050.4|86067.1|86042.1|86075.8|86050.8|86067.1|86042.1|47
1628162730000|2021-08-05 11:25:30|86067.6|86042.6|86063.2|86038.2|86076.1|86051.1|86059.5|86034.5|66
1628162740000|2021-08-05 11:25:40|86063.5|86038.5|86063.3|86038.3|86064.1|86039.1|86062.6|86037.6|31
1628162750000|2021-08-05 11:25:50|86063.2|86038.2|86069.5|86044.5|86069.9|86044.9|86062.9|86037.9|33
1628162760000|2021-08-05 11:26:00|86069.1|86044.1|86071.1|86046.1|86071.3|86046.3|86069.1|86044.1|36
1628162770000|2021-08-05 11:26:10|86071|86046|86069.7|86044.7|86071.2|86046.2|86066.2|86041.2|26
1628162780000|2021-08-05 11:26:20|86068|86043|86068.7|86043.7|86069.4|86044.4|86067.4|86042.4|36
1628162790000|2021-08-05 11:26:30|86068.8|86043.8|86067|86042|86068.8|86043.8|86066.8|86041.8|25
1628162800000|2021-08-05 11:26:40|86066.8|86041.8|86060.8|86035.8|86066.8|86041.8|86060.3|86035.3|37
1628162810000|2021-08-05 11:26:50|86061.6|86036.6|86061.1|86036.1|86062.4|86037.4|86057.7|86032.7|43
1628162820000|2021-08-05 11:27:00|86061|86036|86058.6|86033.6|86061.6|86036.6|86058.6|86033.6|27
1628162830000|2021-08-05 11:27:10|86058.8|86033.8|86062.3|86037.3|86063.9|86038.9|86058.8|86033.8|53
1628162840000|2021-08-05 11:27:20|86063.4|86038.4|86060.1|86035.1|86063.8|86038.8|86058.7|86033.7|40
1628162850000|2021-08-05 11:27:30|86058.5|86033.5|86059.2|86034.2|86061.9|86036.9|86058.3|86033.3|36
1628162860000|2021-08-05 11:27:40|86059.3|86034.3|86059|86034|86059.4|86034.4|86058.8|86033.8|19
1628162870000|2021-08-05 11:27:50|86058.9|86033.9|86057.6|86032.6|86059|86034|86057.1|86032.1|29
1628162880000|2021-08-05 11:28:00|86057.1|86032.1|86061|86036|86063.3|86038.3|86057.1|86032.1|43
1628162890000|2021-08-05 11:28:10|86061.2|86036.2|86064.6|86039.6|86065.1|86040.1|86059.8|86034.8|41
1628162900000|2021-08-05 11:28:20|86064.7|86039.7|86052.3|86027.3|86064.9|86039.9|86051.4|86026.4|63
1628162910000|2021-08-05 11:28:30|86052.4|86027.4|86052.3|86027.3|86052.7|86027.7|86051.3|86026.3|30
1628162920000|2021-08-05 11:28:40|86051.4|86026.4|86047.7|86022.7|86051.4|86026.4|86045.3|86020.3|58
1628162930000|2021-08-05 11:28:50|86047|86022|86047|86022|86048.8|86023.8|86046|86021|48
1628162940000|2021-08-05 11:29:00|86046.6|86021.6|86047.1|86022.1|86049.1|86024.1|86045.1|86020.1|59
1628162950000|2021-08-05 11:29:10|86045.7|86020.7|86047|86022|86063.1|86027.9|86045.7|86008.8|40
1628162960000|2021-08-05 11:29:20|86060|86010|86046|86021|86060.2|86022.6|86045.7|86008.2|32
1628162970000|2021-08-05 11:29:30|86047.1|86022.1|86047.8|86022.8|86050.2|86025.2|86047.1|86022.1|38
1628162980000|2021-08-05 11:29:40|86047.7|86022.7|86049|86024|86060.1|86025.4|86044.8|86008.7|64
1628162990000|2021-08-05 11:29:50|86048.5|86023.5|86048.5|86023.5|86048.7|86023.7|86045.5|86020.5|40
1628163000000|2021-08-05 11:30:00|86048.7|86023.7|86050.1|86025.1|86050.5|86025.5|86045.8|86020.8|53
1628163010000|2021-08-05 11:30:10|86049.9|86024.9|86054.6|86029.6|86055|86030|86049.8|86024.8|35
1628163020000|2021-08-05 11:30:20|86054.7|86029.7|86056.3|86031.3|86059|86034|86050.9|86025.9|48
1628163030000|2021-08-05 11:30:30|86057.5|86032.5|86055.8|86030.8|86057.5|86032.5|86055.8|86030.8|43
1628163040000|2021-08-05 11:30:40|86055.7|86030.7|86059.6|86034.6|86059.6|86034.6|86052.7|86027.7|59
1628163050000|2021-08-05 11:30:50|86059.3|86034.3|86055.2|86030.2|86068.7|86034.5|86054.4|86015.4|64
1628163060000|2021-08-05 11:31:00|86055|86030|86057.4|86032.4|86059.8|86034.8|86054.8|86029.8|52
1628163070000|2021-08-05 11:31:10|86057.5|86032.5|86056.7|86031.7|86058.5|86033.5|86054|86029|54
1628163080000|2021-08-05 11:31:20|86056.6|86031.6|86057.9|86032.9|86058.3|86033.3|86055.9|86030.9|52
1628163090000|2021-08-05 11:31:30|86057.3|86032.3|86056.7|86031.7|86057.9|86032.9|86056.1|86031.1|42
1628163100000|2021-08-05 11:31:40|86057.1|86032.1|86058.7|86033.7|86060.6|86035.6|86055.3|86030.3|52
1628163110000|2021-08-05 11:31:50|86058.6|86033.6|86058.4|86033.4|86059.9|86034.9|86055.9|86030.9|46
1628163120000|2021-08-05 11:32:00|86058.6|86033.6|86051.5|86026.5|86058.8|86033.8|86051|86026|51
1628163130000|2021-08-05 11:32:10|86051.9|86026.9|86053.8|86028.8|86053.9|86028.9|86051.6|86026.6|35
1628163140000|2021-08-05 11:32:20|86053.7|86028.7|86054.2|86029.2|86054.6|86029.6|86053|86028|20
1628163150000|2021-08-05 11:32:30|86054.1|86029.1|86052.6|86027.6|86055.2|86030.2|86052.5|86027.5|40
1628163160000|2021-08-05 11:32:40|86052.7|86027.7|86050.9|86025.9|86053.1|86028.1|86050.6|86025.6|40
1628163170000|2021-08-05 11:32:50|86050.8|86025.8|86050.7|86025.7|86052.2|86027.2|86050.5|86025.5|34
1628163180000|2021-08-05 11:33:00|86050.5|86025.5|86056.3|86031.3|86056.7|86031.7|86049.5|86024.5|32
1628163190000|2021-08-05 11:33:10|86056.2|86031.2|86041.3|86016.3|86057|86032|86040.8|86015.8|39
1628163200000|2021-08-05 11:33:20|86040.4|86015.4|86034.2|86009.2|86041.8|86016.8|86032.8|86007.8|46
1628163210000|2021-08-05 11:33:30|86036.5|86011.5|86033.4|86008.4|86037.3|86012.3|86031.8|86006.8|46
1628163220000|2021-08-05 11:33:40|86046.2|85996.2|86034.4|86009.4|86046.2|86009.9|86032.1|85995.2|41
1628163230000|2021-08-05 11:33:50|86034.3|86009.3|86033.3|86008.3|86034.3|86009.3|86033.1|86008.1|24
1628163240000|2021-08-05 11:34:00|86033.5|86008.5|86031.5|86006.5|86033.6|86008.6|86030.8|86005.8|41
1628163250000|2021-08-05 11:34:10|86031.7|86006.7|86034.4|86009.4|86034.4|86009.4|86031.4|86006.4|44
1628163260000|2021-08-05 11:34:20|86034.2|86009.2|86032.9|86007.9|86036.3|86011.3|86031|86006|49
1628163270000|2021-08-05 11:34:30|86032.8|86007.8|86037.6|86012.6|86037.6|86012.6|86032.7|86007.7|41
1628163280000|2021-08-05 11:34:40|86037|86012|86036.3|86011.3|86037.8|86012.8|86036.1|86011.1|32
1628163290000|2021-08-05 11:34:50|86036.4|86011.4|86034.9|86009.9|86037|86012|86034.6|86009.6|38
1628163300000|2021-08-05 11:35:00|86034.8|86009.8|86036.7|86011.7|86038.3|86013.3|86034.8|86009.8|35
1628163310000|2021-08-05 11:35:10|86036.6|86011.6|86035.8|86010.8|86036.7|86011.7|86035.7|86010.7|21
1628163320000|2021-08-05 11:35:20|86035.7|86010.7|86035.7|86010.7|86036.8|86011.8|86035.7|86010.7|26
1628163330000|2021-08-05 11:35:30|86035.5|86010.5|86037.8|86012.8|86040|86015|86035.5|86010.5|26
1628163340000|2021-08-05 11:35:40|86038|86013|86039.9|86014.9|86041.8|86016.8|86038|86013|34
1628163350000|2021-08-05 11:35:50|86040|86015|86042.6|86017.6|86044.3|86019.3|86039.4|86014.4|44
1628163360000|2021-08-05 11:36:00|86042.7|86017.7|86051.3|86026.3|86051.7|86026.7|86042.1|86017.1|47
1628163370000|2021-08-05 11:36:10|86051.2|86026.2|86057|86032|86058.1|86033.1|86050.2|86025.2|45
1628163380000|2021-08-05 11:36:20|86057.6|86032.6|86053.1|86028.1|86057.7|86032.7|86052.8|86027.8|47
1628163390000|2021-08-05 11:36:30|86052.9|86027.9|86054.3|86029.3|86055.8|86030.8|86052.9|86027.9|37
1628163400000|2021-08-05 11:36:40|86054|86029|86054.4|86029.4|86054.5|86029.5|86053.6|86028.6|41
1628163410000|2021-08-05 11:36:50|86054.3|86029.3|86055.9|86030.9|86055.9|86030.9|86054.3|86029.3|32
1628163420000|2021-08-05 11:37:00|86055.8|86030.8|86055.5|86030.5|86056.3|86031.3|86053.8|86028.8|40
1628163430000|2021-08-05 11:37:10|86055.4|86030.4|86052.1|86027.1|86055.7|86030.7|86051|86026|33
1628163440000|2021-08-05 11:37:20|86051.9|86026.9|86058.6|86033.6|86059.4|86034.4|86051.6|86026.6|45
1628163450000|2021-08-05 11:37:30|86059.3|86034.3|86059|86034|86059.5|86034.5|86058.3|86033.3|28
1628163460000|2021-08-05 11:37:40|86059.2|86034.2|86061.1|86036.1|86062.3|86037.3|86059.2|86034.2|38
1628163470000|2021-08-05 11:37:50|86062.8|86037.8|86070.5|86045.5|86072.1|86047.1|86061.7|86036.7|43
1628163480000|2021-08-05 11:38:00|86070.4|86045.4|86069.7|86044.7|86072.3|86047.3|86069.3|86044.3|50
1628163490000|2021-08-05 11:38:10|86069.5|86044.5|86074.7|86049.7|86074.7|86049.7|86066.3|86041.3|49
1628163500000|2021-08-05 11:38:20|86073.4|86048.4|86078.7|86053.7|86078.7|86053.7|86073.3|86048.3|46
1628163510000|2021-08-05 11:38:30|86078.8|86053.8|86075.8|86050.8|86080.1|86055.1|86075.8|86050.8|52
1628163520000|2021-08-05 11:38:40|86077.1|86052.1|86074.3|86049.3|86077.2|86052.2|86073.6|86048.6|43
1628163530000|2021-08-05 11:38:50|86073.8|86048.8|86070.4|86045.4|86074.7|86049.7|86069|86044|45
1628163540000|2021-08-05 11:39:00|86070.6|86045.6|86076|86051|86079|86054|86069.8|86044.8|46
1628163550000|2021-08-05 11:39:10|86075.9|86050.9|86076.9|86051.9|86078.5|86053.5|86075.9|86050.9|51
1628163560000|2021-08-05 11:39:20|86077.3|86052.3|86079.8|86054.8|86080.7|86055.7|86077.3|86052.3|50
1628163570000|2021-08-05 11:39:30|86079.6|86054.6|86081.1|86056.1|86090.9|86056.2|86076.5|86040.1|40
1628163580000|2021-08-05 11:39:40|86080.6|86055.6|86083.9|86058.9|86083.9|86058.9|86080.6|86055.6|48
1628163590000|2021-08-05 11:39:50|86083.5|86058.5|86084.9|86059.9|86089.7|86064.7|86082.4|86057.4|53
1628163600000|2021-08-05 11:40:00|86084.6|86059.6|86080.5|86055.5|86085.6|86060.6|86078.8|86053.8|49
1628163610000|2021-08-05 11:40:10|86079.5|86054.5|86080|86055|86080.5|86055.5|86078.1|86053.1|42
1628163620000|2021-08-05 11:40:20|86080.3|86055.3|86077.1|86052.1|86080.8|86055.8|86076.7|86051.7|40
1628163630000|2021-08-05 11:40:30|86078.3|86053.3|86078.6|86053.6|86079.7|86054.7|86077.4|86052.4|47
1628163640000|2021-08-05 11:40:40|86078.1|86053.1|86076.9|86051.9|86079.9|86054.9|86076.9|86051.9|30
1628163650000|2021-08-05 11:40:50|86077|86052|86076.6|86051.6|86079|86054|86076.6|86051.6|33
1628163660000|2021-08-05 11:41:00|86076.7|86051.7|86076|86051|86079|86054|86074.8|86049.8|48
1628163670000|2021-08-05 11:41:10|86075.8|86050.8|86071.4|86046.4|86085.7|86052.5|86070.8|86035|48
1628163680000|2021-08-05 11:41:20|86071.5|86046.5|86074.6|86049.6|86077.7|86052.7|86071.1|86046.1|47
1628163690000|2021-08-05 11:41:30|86074.9|86049.9|86076.6|86051.6|86076.8|86051.8|86074.4|86049.4|32
1628163700000|2021-08-05 11:41:40|86076.4|86051.4|86073.5|86048.5|86076.9|86051.9|86073.4|86048.4|26
1628163710000|2021-08-05 11:41:50|86073.8|86048.8|86072.5|86047.5|86073.8|86048.8|86072.3|86047.3|26
1628163720000|2021-08-05 11:42:00|86072.2|86047.2|86079.8|86054.8|86080.5|86055.5|86072.2|86047.2|48
1628163730000|2021-08-05 11:42:10|86079|86054|86076.4|86051.4|86080.2|86055.2|86076.1|86051.1|41
1628163740000|2021-08-05 11:42:20|86076.3|86051.3|86077.2|86052.2|86077.2|86052.2|86076.1|86051.1|25
1628163750000|2021-08-05 11:42:30|86077.1|86052.1|86079.5|86054.5|86079.9|86054.9|86076.6|86051.6|38
1628163760000|2021-08-05 11:42:40|86079.4|86054.4|86080.8|86055.8|86085|86060|86077.4|86052.4|45
1628163770000|2021-08-05 11:42:50|86080.9|86055.9|86082.6|86057.6|86082.8|86057.8|86080.6|86055.6|43
1628163780000|2021-08-05 11:43:00|86082.9|86057.9|86082.7|86057.7|86083|86058|86081.5|86056.5|28
1628163790000|2021-08-05 11:43:10|86082.9|86057.9|86090.2|86065.2|86090.2|86065.2|86082.7|86057.7|40
1628163800000|2021-08-05 11:43:20|86091.4|86066.4|86092.1|86067.1|86094.2|86069.2|86090.3|86065.3|32
1628163810000|2021-08-05 11:43:30|86091.9|86066.9|86087.9|86062.9|86093.7|86068.7|86087.9|86062.9|50
1628163820000|2021-08-05 11:43:40|86087.6|86062.6|86093.2|86068.2|86093.6|86068.6|86083.8|86058.8|56
1628163830000|2021-08-05 11:43:50|86093.1|86068.1|86092.4|86067.4|86093.3|86068.3|86092.2|86067.2|43
1628163840000|2021-08-05 11:44:00|86092.1|86067.1|86092.2|86067.2|86096|86071|86090.2|86065.2|41
1628163850000|2021-08-05 11:44:10|86092.3|86067.3|86080.9|86055.9|86092.3|86067.3|86080.9|86055.9|38
1628163860000|2021-08-05 11:44:20|86081|86056|86077.2|86052.2|86094.2|86056.9|86076.5|86043.8|43
1628163870000|2021-08-05 11:44:30|86077.1|86052.1|86076.2|86051.2|86088.6|86052.2|86074|86036.8|40
1628163880000|2021-08-05 11:44:40|86076.5|86051.5|86070.2|86045.2|86077|86052|86070.1|86045.1|59
1628163890000|2021-08-05 11:44:50|86069.8|86044.8|86071.5|86046.5|86071.5|86046.5|86069.1|86044.1|40
1628163900000|2021-08-05 11:45:00|86070.7|86045.7|86062.1|86037.1|86070.7|86045.7|86061.5|86036.5|52
1628163910000|2021-08-05 11:45:10|86062|86037|86062.1|86037.1|86063.4|86038.4|86061.1|86036.1|45
1628163920000|2021-08-05 11:45:20|86061.8|86036.8|86066.6|86041.6|86069|86044|86061.8|86036.8|57
1628163930000|2021-08-05 11:45:30|86066.3|86041.3|86067.4|86042.4|86069.7|86044.7|86065.5|86040.5|51
1628163940000|2021-08-05 11:45:40|86067.5|86042.5|86071.1|86046.1|86072.3|86047.3|86067.4|86042.4|41
1628163950000|2021-08-05 11:45:50|86070.9|86045.9|86072.6|86047.6|86072.8|86047.8|86070|86045|26
1628163960000|2021-08-05 11:46:00|86072.1|86047.1|86070.1|86045.1|86072.3|86047.3|86069.6|86044.6|21
1628163970000|2021-08-05 11:46:10|86070|86045|86070.5|86045.5|86070.5|86045.5|86069.1|86044.1|16
1628163980000|2021-08-05 11:46:20|86070.2|86045.2|86072.3|86047.3|86074.4|86049.4|86070.2|86045.2|38
1628163990000|2021-08-05 11:46:30|86071.1|86046.1|86072.5|86047.5|86073|86048|86071.1|86046.1|31
1628164000000|2021-08-05 11:46:40|86073.2|86048.2|86071.9|86046.9|86073.2|86048.2|86071.9|86046.9|28
1628164010000|2021-08-05 11:46:50|86071.8|86046.8|86073.3|86048.3|86073.3|86048.3|86071.8|86046.8|28
1628164020000|2021-08-05 11:47:00|86073|86048|86073.4|86048.4|86073.8|86048.8|86072.6|86047.6|28
1628164030000|2021-08-05 11:47:10|86073.5|86048.5|86078.1|86053.1|86079.2|86054.2|86073.5|86048.5|50
1628164040000|2021-08-05 11:47:20|86078.4|86053.4|86092.5|86067.5|86105.3|86070.9|86078.3|86053.3|42
1628164050000|2021-08-05 11:47:30|86092.7|86067.7|86092|86067|86093.5|86068.5|86091.3|86066.3|41
1628164060000|2021-08-05 11:47:40|86091.7|86066.7|86091.2|86066.2|86093.1|86068.1|86090.9|86065.9|27
1628164070000|2021-08-05 11:47:50|86091.1|86066.1|86091.8|86066.8|86091.8|86066.8|86090.3|86065.3|21
1628164080000|2021-08-05 11:48:00|86091.6|86066.6|86091.7|86066.7|86093.1|86068.1|86091.6|86066.6|26
1628164090000|2021-08-05 11:48:10|86091.5|86066.5|86091.1|86066.1|86091.5|86066.5|86091|86066|17
1628164100000|2021-08-05 11:48:20|86090.9|86065.9|86091.3|86066.3|86093.5|86068.5|86090.8|86065.8|40
1628164110000|2021-08-05 11:48:30|86091|86066|86092|86067|86092.9|86067.9|86090.9|86065.9|29
1628164120000|2021-08-05 11:48:40|86091.8|86066.8|86091.7|86066.7|86092.4|86067.4|86090.7|86065.7|24
1628164130000|2021-08-05 11:48:50|86091.6|86066.6|86091|86066|86091.6|86066.6|86090.4|86065.4|23
1628164140000|2021-08-05 11:49:00|86091.1|86066.1|86090.3|86065.3|86091.1|86066.1|86090|86065|18
1628164150000|2021-08-05 11:49:10|86090.4|86065.4|86089.6|86064.6|86091.4|86066.4|86089.6|86064.6|14
1628164160000|2021-08-05 11:49:20|86090.1|86065.1|86091.1|86066.1|86091.9|86066.9|86089.5|86064.5|21
1628164170000|2021-08-05 11:49:30|86091.3|86066.3|86094.3|86069.3|86101.8|86076.8|86091|86066|57
1628164180000|2021-08-05 11:49:40|86093.3|86068.3|86097.4|86072.4|86098.9|86073.9|86092.4|86067.4|53
1628164190000|2021-08-05 11:49:50|86097.2|86072.2|86097.9|86072.9|86098.8|86073.8|86095|86070|52
1628164200000|2021-08-05 11:50:00|86098.2|86073.2|86095.2|86070.2|86098.2|86073.2|86093.8|86068.8|29
1628164210000|2021-08-05 11:50:10|86095|86070|86096.2|86071.2|86097.7|86072.7|86094.6|86069.6|43
1628164220000|2021-08-05 11:50:20|86096|86071|86096.7|86071.7|86097.1|86072.1|86095.6|86070.6|41
1628164230000|2021-08-05 11:50:30|86096.5|86071.5|86096.7|86071.7|86097|86072|86096|86071|29
1628164240000|2021-08-05 11:50:40|86096.6|86071.6|86096.3|86071.3|86097.1|86072.1|86096.1|86071.1|26
1628164250000|2021-08-05 11:50:50|86096.5|86071.5|86097.7|86072.7|86097.9|86072.9|86095.8|86070.8|25
1628164260000|2021-08-05 11:51:00|86097.1|86072.1|86102.5|86077.5|86103.1|86078.1|86096.1|86071.1|25
1628164270000|2021-08-05 11:51:10|86102.4|86077.4|86099.9|86074.9|86105.2|86080.2|86099.9|86074.9|42
1628164280000|2021-08-05 11:51:20|86100.1|86075.1|86100.6|86075.6|86101.7|86076.7|86099.1|86074.1|39
1628164290000|2021-08-05 11:51:30|86100.7|86075.7|86102.7|86077.7|86104.4|86079.4|86100.5|86075.5|46
1628164300000|2021-08-05 11:51:40|86102.5|86077.5|86109.9|86084.9|86110|86085|86102.4|86077.4|47
1628164310000|2021-08-05 11:51:50|86109.7|86084.7|86108.8|86083.8|86110.7|86085.7|86108.8|86083.8|41
1628164320000|2021-08-05 11:52:00|86107.3|86082.3|86107.7|86082.7|86108.5|86083.5|86104.8|86079.8|47
1628164330000|2021-08-05 11:52:10|86108|86083|86107.1|86082.1|86108|86083|86104.1|86079.1|35
1628164340000|2021-08-05 11:52:20|86107.6|86082.6|86107.2|86082.2|86108.2|86083.2|86106.9|86081.9|43
1628164350000|2021-08-05 11:52:30|86107.5|86082.5|86107.4|86082.4|86107.9|86082.9|86107|86082|32
1628164360000|2021-08-05 11:52:40|86107.1|86082.1|86107.7|86082.7|86108.9|86083.9|86104.7|86079.7|41
1628164370000|2021-08-05 11:52:50|86107.5|86082.5|86109.7|86084.7|86110.4|86085.4|86107.5|86082.5|33
1628164380000|2021-08-05 11:53:00|86109.8|86084.8|86103.4|86078.4|86109.8|86084.8|86102.9|86077.9|40
1628164390000|2021-08-05 11:53:10|86103.1|86078.1|86103.9|86078.9|86108.1|86083.1|86102.6|86077.6|51
1628164400000|2021-08-05 11:53:20|86103.8|86078.8|86103|86078|86103.9|86078.9|86102.5|86077.5|39
1628164410000|2021-08-05 11:53:30|86102.2|86077.2|86102.6|86077.6|86103.6|86078.6|86101.9|86076.9|27
1628164420000|2021-08-05 11:53:40|86102.5|86077.5|86102.9|86077.9|86103.2|86078.2|86102.2|86077.2|22
1628164430000|2021-08-05 11:53:50|86103|86078|86102.7|86077.7|86103|86078|86102.2|86077.2|14
1628164440000|2021-08-05 11:54:00|86102.4|86077.4|86099.1|86074.1|86102.4|86077.4|86098.6|86073.6|32
1628164450000|2021-08-05 11:54:10|86099|86074|86097.8|86072.8|86099|86074|86097.8|86072.8|24
1628164460000|2021-08-05 11:54:20|86097.7|86072.7|86095.2|86070.2|86098.7|86073.7|86094.8|86069.8|35
1628164470000|2021-08-05 11:54:30|86094.6|86069.6|86093.4|86068.4|86095.2|86070.2|86092|86067|44
1628164480000|2021-08-05 11:54:40|86093.2|86068.2|86095.1|86070.1|86095.2|86070.2|86093.2|86068.2|27
1628164490000|2021-08-05 11:54:50|86095.2|86070.2|86099.6|86074.6|86100.2|86075.2|86094.7|86069.7|28
1628164500000|2021-08-05 11:55:00|86099.3|86074.3|86093.4|86068.4|86099.9|86074.9|86093.4|86068.4|41
1628164510000|2021-08-05 11:55:10|86093.1|86068.1|86072.4|86047.4|86093.1|86068.1|86072.2|86047.2|55
1628164520000|2021-08-05 11:55:20|86071.8|86046.8|86071.1|86046.1|86072.7|86047.7|86071|86046|28
1628164530000|2021-08-05 11:55:30|86071|86046|86066.6|86041.6|86071.2|86046.2|86065.6|86040.6|46
1628164540000|2021-08-05 11:55:40|86066.7|86041.7|86060.5|86035.5|86075.9|86041.7|86059.9|86025.5|42
1628164550000|2021-08-05 11:55:50|86059.3|86034.3|86053.9|86028.9|86066.5|86034.6|86053.3|86016.5|28
1628164560000|2021-08-05 11:56:00|86053.8|86028.8|86054.8|86029.8|86056.2|86031.2|86053.8|86028.8|33
1628164570000|2021-08-05 11:56:10|86054.5|86029.5|86050.2|86025.2|86054.6|86029.6|86049.7|86024.7|36
1628164580000|2021-08-05 11:56:20|86050.3|86025.3|86042.8|86017.8|86051.3|86026.3|86042.8|86017.8|32
1628164590000|2021-08-05 11:56:30|86043.2|86018.2|86046|86021|86047.2|86022.2|86043.2|86018.2|44
1628164600000|2021-08-05 11:56:40|86044.4|86019.4|86047.6|86022.6|86048.8|86023.8|86043.9|86018.9|43
1628164610000|2021-08-05 11:56:50|86047.4|86022.4|86042.2|86017.2|86047.4|86022.4|86042.2|86017.2|41
1628164620000|2021-08-05 11:57:00|86042.6|86017.6|86042.6|86017.6|86046.5|86021.5|86042.6|86017.6|47
1628164630000|2021-08-05 11:57:10|86042.5|86017.5|86034.7|86009.7|86043.1|86018.1|86031.4|86006.4|44
1628164640000|2021-08-05 11:57:20|86034.6|86009.6|86032.7|86007.7|86035.3|86010.3|86031.9|86006.9|50
1628164650000|2021-08-05 11:57:30|86032.4|86007.4|86035.1|86010.1|86037.3|86012.3|86031.9|86006.9|58
1628164660000|2021-08-05 11:57:40|86035|86010|86034.5|86009.5|86035.5|86010.5|86030.9|86005.9|51
1628164670000|2021-08-05 11:57:50|86034.6|86009.6|86031.2|86006.2|86035.2|86010.2|86030.1|86005.1|45
1628164680000|2021-08-05 11:58:00|86031.3|86006.3|86029.4|86004.4|86031.8|86006.8|86027.5|86002.5|57
1628164690000|2021-08-05 11:58:10|86029.9|86004.9|86029.4|86004.4|86030.6|86005.6|86028.6|86003.6|34
1628164700000|2021-08-05 11:58:20|86029.5|86004.5|86028|86003|86030.1|86005.1|86027.4|86002.4|46
1628164710000|2021-08-05 11:58:30|86029.5|86004.5|86034.7|86009.7|86035|86010|86027.1|86002.1|61
1628164720000|2021-08-05 11:58:40|86033.5|86008.5|86028.3|86003.3|86033.5|86008.5|86026.2|86001.2|57
1628164730000|2021-08-05 11:58:50|86028.7|86003.7|86028.4|86003.4|86029.4|86004.4|86027.2|86002.2|43
1628164740000|2021-08-05 11:59:00|86028.7|86003.7|86029.2|86004.2|86029.2|86004.2|86021.8|85996.8|60
1628164750000|2021-08-05 11:59:10|86030.6|86005.6|86027.5|86002.5|86030.9|86005.9|86025.7|86000.7|53
1628164760000|2021-08-05 11:59:20|86027.7|86002.7|86032.7|86007.7|86033.9|86008.9|86019|85994|59
1628164770000|2021-08-05 11:59:30|86031.9|86006.9|86044.5|86019.5|86044.8|86019.8|86030.9|86005.9|65
1628164780000|2021-08-05 11:59:40|86044.4|86019.4|86048.3|86023.3|86062.3|86026.2|86043.3|86007.7|56
1628164790000|2021-08-05 11:59:50|86049.7|86024.7|86055.6|86030.6|86064.3|86030.8|86049.7|86013.2|63
1628164800000|2021-08-05 12:00:00|86055.4|86030.4|86043.1|86018.1|86061.1|86032.5|86043|86011.1|68
1628164810000|2021-08-05 12:00:10|86043|86018|86040.8|86015.8|86043|86018|86037.6|86012.6|52
1628164820000|2021-08-05 12:00:20|86043.8|86018.8|86055|86030|86055.7|86030.7|86043|86018|59
1628164830000|2021-08-05 12:00:30|86055.4|86030.4|86055.7|86030.7|86056.5|86031.5|86054.3|86029.3|50
1628164840000|2021-08-05 12:00:40|86056.4|86031.4|86056.6|86031.6|86058.5|86033.5|86055.5|86030.5|59
1628164850000|2021-08-05 12:00:50|86057.2|86032.2|86054.8|86029.8|86068|86034.5|86054.8|86017.3|42
1628164860000|2021-08-05 12:01:00|86054.9|86029.9|86055.8|86030.8|86056.8|86031.8|86054.9|86029.9|42
1628164870000|2021-08-05 12:01:10|86055.5|86030.5|86060.6|86010.6|86060.7|86030.8|86045.9|86010.5|39
1628164880000|2021-08-05 12:01:20|86060.3|86010.3|86051.1|86026.1|86062.3|86026.5|86047.7|86009.8|46
1628164890000|2021-08-05 12:01:30|86051|86026|86059.6|86034.6|86062.4|86037.4|86050.7|86025.7|53
1628164900000|2021-08-05 12:01:40|86060.9|86035.9|86059|86034|86061.1|86036.1|86055.9|86030.9|56
1628164910000|2021-08-05 12:01:50|86059.8|86034.8|86059.7|86034.7|86060.7|86035.7|86058.7|86033.7|50
1628164920000|2021-08-05 12:02:00|86059.8|86034.8|86060.1|86035.1|86061.4|86036.4|86056.4|86031.4|50
1628164930000|2021-08-05 12:02:10|86059.6|86034.6|86069.7|86044.7|86069.7|86044.7|86059.6|86034.6|43
1628164940000|2021-08-05 12:02:20|86070.8|86045.8|86069.4|86044.4|86071.4|86046.4|86066.5|86041.5|47
1628164950000|2021-08-05 12:02:30|86069.6|86044.6|86079.7|86054.7|86082.5|86057.5|86069.6|86044.6|50
1628164960000|2021-08-05 12:02:40|86080|86055|86079|86054|86080.5|86055.5|86078.4|86053.4|30
1628164970000|2021-08-05 12:02:50|86079.4|86054.4|86081|86056|86084.1|86059.1|86079.4|86054.4|58
1628164980000|2021-08-05 12:03:00|86080.8|86055.8|86078.5|86053.5|86080.9|86055.9|86077.2|86052.2|36
1628164990000|2021-08-05 12:03:10|86078.3|86053.3|86079.5|86054.5|86079.5|86054.5|86074.2|86049.2|38
1628165000000|2021-08-05 12:03:20|86079|86054|86074|86049|86079.5|86054.5|86073.9|86048.9|37
1628165010000|2021-08-05 12:03:30|86074.1|86049.1|86077.5|86052.5|86078.2|86053.2|86074.1|86049.1|19
1628165020000|2021-08-05 12:03:40|86077.2|86052.2|86078.2|86053.2|86078.5|86053.5|86077.2|86052.2|27
1628165030000|2021-08-05 12:03:50|86078.1|86053.1|86080.8|86055.8|86083.5|86058.5|86077.7|86052.7|32
1628165040000|2021-08-05 12:04:00|86080.6|86055.6|86074.5|86049.5|86081.9|86056.9|86069|86044|49
1628165050000|2021-08-05 12:04:10|86074.6|86049.6|86069.1|86044.1|86074.6|86049.6|86068.5|86043.5|28
1628165060000|2021-08-05 12:04:20|86069|86044|86068.7|86043.7|86073.6|86048.6|86068.4|86043.4|51
1628165070000|2021-08-05 12:04:30|86069.3|86044.3|86068.3|86043.3|86069.4|86044.4|86066.7|86041.7|40
1628165080000|2021-08-05 12:04:40|86068.4|86043.4|86067|86042|86069.3|86044.3|86066.7|86041.7|26
1628165090000|2021-08-05 12:04:50|86067.2|86042.2|86060.6|86035.6|86067.2|86042.2|86059.9|86034.9|39
1628165100000|2021-08-05 12:05:00|86060.7|86035.7|86054.3|86029.3|86060.7|86035.7|86049.4|86024.4|57
1628165110000|2021-08-05 12:05:10|86054.1|86029.1|86059.8|86034.8|86060.9|86035.9|86054.1|86029.1|57
1628165120000|2021-08-05 12:05:20|86060.1|86035.1|86058|86033|86060.4|86035.4|86057.9|86032.9|35
1628165130000|2021-08-05 12:05:30|86058.3|86033.3|86057.1|86032.1|86058.5|86033.5|86056.8|86031.8|41
1628165140000|2021-08-05 12:05:40|86056.4|86031.4|86056.8|86031.8|86057.2|86032.2|86056.4|86031.4|36
1628165150000|2021-08-05 12:05:50|86057|86032|86056.8|86031.8|86061.2|86036.2|86056.7|86031.7|46
1628165160000|2021-08-05 12:06:00|86057.1|86032.1|86051.5|86026.5|86069.5|86032.1|86050|86018.6|56
1628165170000|2021-08-05 12:06:10|86051.2|86026.2|86041.4|86016.4|86051.3|86026.3|86035.5|86010.5|64
1628165180000|2021-08-05 12:06:20|86042.5|86017.5|86042.9|86017.9|86044.4|86019.4|86042.3|86017.3|42
1628165190000|2021-08-05 12:06:30|86042.6|86017.6|86043.6|86018.6|86043.7|86018.7|86042.5|86017.5|33
1628165200000|2021-08-05 12:06:40|86043.8|86018.8|86042.1|86017.1|86043.8|86018.8|86042.1|86017.1|28
1628165210000|2021-08-05 12:06:50|86042.4|86017.4|86042.3|86017.3|86043.4|86018.4|86041.5|86016.5|18
1628165220000|2021-08-05 12:07:00|86042.6|86017.6|86046|86021|86059.4|86021.5|86042.2|86008.7|34
1628165230000|2021-08-05 12:07:10|86046.1|86021.1|86045|86020|86046.6|86021.6|86043.4|86018.4|48
1628165240000|2021-08-05 12:07:20|86044.9|86019.9|86042.9|86017.9|86044.9|86019.9|86041.5|86016.5|37
1628165250000|2021-08-05 12:07:30|86043|86018|86044.4|86019.4|86045|86020|86042.7|86017.7|26
1628165260000|2021-08-05 12:07:40|86044.3|86019.3|86037.6|86012.6|86044.5|86019.5|86037.3|86012.3|39
1628165270000|2021-08-05 12:07:50|86037.9|86012.9|86034|86009|86040.4|86015.4|86033.5|86008.5|44
1628165280000|2021-08-05 12:08:00|86033.7|86008.7|86030.8|86005.8|86034.1|86009.1|86029.5|86004.5|52
1628165290000|2021-08-05 12:08:10|86030.5|86005.5|86033.8|86008.8|86035.4|86010.4|86030.4|86005.4|50
1628165300000|2021-08-05 12:08:20|86034.2|86009.2|86037.9|86012.9|86039.4|86014.4|86033.9|86008.9|45
1628165310000|2021-08-05 12:08:30|86037.8|86012.8|86039.1|86014.1|86039.3|86014.3|86037.4|86012.4|33
1628165320000|2021-08-05 12:08:40|86039.5|86014.5|86043.4|86018.4|86043.7|86018.7|86039.4|86014.4|38
1628165330000|2021-08-05 12:08:50|86046.4|86021.4|86046.6|86021.6|86047.7|86022.7|86046.1|86021.1|28
1628165340000|2021-08-05 12:09:00|86047.3|86022.3|86045.9|86020.9|86049|86024|86044.6|86019.6|51
1628165350000|2021-08-05 12:09:10|86046.1|86021.1|86043.9|86018.9|86048.2|86023.2|86042.9|86017.9|42
1628165360000|2021-08-05 12:09:20|86044.3|86019.3|86044|86019|86044.8|86019.8|86043.6|86018.6|18
1628165370000|2021-08-05 12:09:30|86043.8|86018.8|86037.7|86012.7|86044.3|86019.3|86036.4|86011.4|49
1628165380000|2021-08-05 12:09:40|86037.8|86012.8|86036|86011|86037.8|86012.8|86035.9|86010.9|35
1628165390000|2021-08-05 12:09:50|86036.1|86011.1|86039.8|86014.8|86040.3|86015.3|86033.9|86008.9|50
1628165400000|2021-08-05 12:10:00|86040.3|86015.3|86040.3|86015.3|86041.5|86016.5|86039.4|86014.4|28
1628165410000|2021-08-05 12:10:10|86040.1|86015.1|86043.7|86018.7|86044.3|86019.3|86039.8|86014.8|35
1628165420000|2021-08-05 12:10:20|86045.2|86020.2|86049.7|86024.7|86051.2|86026.2|86045.2|86020.2|42
1628165430000|2021-08-05 12:10:30|86049.6|86024.6|86049.7|86024.7|86050.2|86025.2|86049.3|86024.3|18
1628165440000|2021-08-05 12:10:40|86049.8|86024.8|86051|86026|86051.4|86026.4|86049.6|86024.6|23
1628165450000|2021-08-05 12:10:50|86050.9|86025.9|86050.2|86025.2|86051.4|86026.4|86049.5|86024.5|35
1628165460000|2021-08-05 12:11:00|86050.3|86025.3|86051.7|86026.7|86051.9|86026.9|86049.7|86024.7|38
1628165470000|2021-08-05 12:11:10|86051.8|86026.8|86068.8|86043.8|86070.1|86045.1|86051.8|86026.8|60
1628165480000|2021-08-05 12:11:20|86068.6|86043.6|86065.4|86040.4|86070|86045|86065.3|86040.3|36
1628165490000|2021-08-05 12:11:30|86064.9|86039.9|86063.4|86038.4|86075.2|86041.5|86059.8|86024.8|51
1628165500000|2021-08-05 12:11:40|86064.2|86039.2|86066|86041|86067.5|86042.5|86063.5|86038.5|42
1628165510000|2021-08-05 12:11:50|86066.2|86041.2|86065.5|86040.5|86066.4|86041.4|86064.8|86039.8|36
1628165520000|2021-08-05 12:12:00|86065.7|86040.7|86067|86042|86068|86043|86064.9|86039.9|29
1628165530000|2021-08-05 12:12:10|86067.2|86042.2|86067.6|86042.6|86069.4|86044.4|86066.8|86041.8|32
1628165540000|2021-08-05 12:12:20|86067.5|86042.5|86063.8|86038.8|86068.3|86043.3|86062.6|86037.6|35
1628165550000|2021-08-05 12:12:30|86063.9|86038.9|86066.8|86041.8|86067|86042|86063.1|86038.1|36
1628165560000|2021-08-05 12:12:40|86066.5|86041.5|86063.5|86038.5|86067.2|86042.2|86062.2|86037.2|50
1628165570000|2021-08-05 12:12:50|86063.7|86038.7|86062.3|86037.3|86063.9|86038.9|86060.8|86035.8|41
1628165580000|2021-08-05 12:13:00|86061.9|86036.9|86065.2|86040.2|86066.1|86041.1|86061.9|86036.9|37
1628165590000|2021-08-05 12:13:10|86065.3|86040.3|86069.5|86044.5|86070.5|86045.5|86064.8|86039.8|34
1628165600000|2021-08-05 12:13:20|86068.8|86043.8|86068.9|86043.9|86070.3|86045.3|86068.5|86043.5|30
1628165610000|2021-08-05 12:13:30|86069.1|86044.1|86068.6|86043.6|86069.5|86044.5|86066.6|86041.6|41
1628165620000|2021-08-05 12:13:40|86068.7|86043.7|86068.8|86043.8|86069|86044|86066.7|86041.7|36
1628165630000|2021-08-05 12:13:50|86068.5|86043.5|86070.8|86045.8|86071.3|86046.3|86068.5|86043.5|32
1628165640000|2021-08-05 12:14:00|86071|86046|86070.1|86045.1|86071.4|86046.4|86066.4|86041.4|44
1628165650000|2021-08-05 12:14:10|86069.9|86044.9|86069.2|86044.2|86070|86045|86066.8|86041.8|27
1628165660000|2021-08-05 12:14:20|86069.5|86044.5|86069.4|86044.4|86070.1|86045.1|86067.8|86042.8|49
1628165670000|2021-08-05 12:14:30|86069.1|86044.1|86070.3|86045.3|86070.6|86045.6|86068.9|86043.9|31
1628165680000|2021-08-05 12:14:40|86070.4|86045.4|86075.6|86050.6|86075.6|86050.6|86070|86045|41
1628165690000|2021-08-05 12:14:50|86075.5|86050.5|86077.7|86052.7|86078.8|86053.8|86074.5|86049.5|45
1628165700000|2021-08-05 12:15:00|86077.9|86052.9|86078.6|86053.6|86079.2|86054.2|86077.2|86052.2|36
1628165710000|2021-08-05 12:15:10|86078.7|86053.7|86068.3|86043.3|86082.2|86057.2|86067.7|86042.7|44
1628165720000|2021-08-05 12:15:20|86067.6|86042.6|86067.4|86042.4|86071.2|86046.2|86067.4|86042.4|41
1628165730000|2021-08-05 12:15:30|86067.2|86042.2|86064.4|86039.4|86079.6|86042.7|86063.2|86027.3|45
1628165740000|2021-08-05 12:15:40|86064.7|86039.7|86070.2|86045.2|86070.2|86045.2|86063|86038|55
1628165750000|2021-08-05 12:15:50|86069.8|86044.8|86072.3|86047.3|86073.3|86048.3|86069.8|86044.8|39
1628165760000|2021-08-05 12:16:00|86072.4|86047.4|86075|86050|86075.3|86050.3|86070.2|86045.2|55
1628165770000|2021-08-05 12:16:10|86074.4|86049.4|86077.9|86052.9|86078.4|86053.4|86074.4|86049.4|49
1628165780000|2021-08-05 12:16:20|86077.8|86052.8|86077.3|86052.3|86078.6|86053.6|86075.5|86050.5|49
1628165790000|2021-08-05 12:16:30|86076.9|86051.9|86073|86048|86079.8|86054.8|86073|86048|37
1628165800000|2021-08-05 12:16:40|86068.8|86043.8|86059.2|86034.2|86068.8|86043.8|86059|86034|56
1628165810000|2021-08-05 12:16:50|86060.7|86035.7|86063.1|86038.1|86074.2|86038.5|86059.9|86021.2|49
1628165820000|2021-08-05 12:17:00|86063.2|86038.2|86070.6|86045.6|86078.5|86046.1|86062.5|86027.6|35
1628165830000|2021-08-05 12:17:10|86071.2|86046.2|86071.2|86046.2|86071.5|86046.5|86070.7|86045.7|35
1628165840000|2021-08-05 12:17:20|86070.9|86045.9|86074.2|86049.2|86074.9|86049.9|86070.9|86045.9|41
1628165850000|2021-08-05 12:17:30|86074|86049|86078.3|86053.3|86078.6|86053.6|86072.9|86047.9|53
1628165860000|2021-08-05 12:17:40|86077.9|86052.9|86077.8|86052.8|86079.8|86054.8|86077.3|86052.3|40
1628165870000|2021-08-05 12:17:50|86078|86053|86072.4|86047.4|86078.8|86053.8|86072.4|86047.4|42
1628165880000|2021-08-05 12:18:00|86073.1|86048.1|86072.8|86047.8|86073.4|86048.4|86070.9|86045.9|41
1628165890000|2021-08-05 12:18:10|86073.3|86048.3|86074|86049|86074.2|86049.2|86073.3|86048.3|22
1628165900000|2021-08-05 12:18:20|86073.7|86048.7|86073.8|86048.8|86077.4|86052.4|86073.4|86048.4|42
1628165910000|2021-08-05 12:18:30|86073.7|86048.7|86073.7|86048.7|86074.4|86049.4|86072.8|86047.8|39
1628165920000|2021-08-05 12:18:40|86074|86049|86074.1|86049.1|86074.4|86049.4|86073.5|86048.5|36
1628165930000|2021-08-05 12:18:50|86074.3|86049.3|86073.7|86048.7|86074.4|86049.4|86072.9|86047.9|27
1628165940000|2021-08-05 12:19:00|86073.6|86048.6|86067.3|86042.3|86073.6|86048.6|86067.2|86042.2|37
1628165950000|2021-08-05 12:19:10|86069.2|86044.2|86067.9|86042.9|86069.7|86044.7|86066.4|86041.4|41
1628165960000|2021-08-05 12:19:20|86068.3|86043.3|86073.3|86048.3|86073.3|86048.3|86067.4|86042.4|49
1628165970000|2021-08-05 12:19:30|86073.4|86048.4|86072.4|86047.4|86073.7|86048.7|86072.3|86047.3|29
1628165980000|2021-08-05 12:19:40|86072.3|86047.3|86072.9|86047.9|86073.6|86048.6|86071.4|86046.4|28
1628165990000|2021-08-05 12:19:50|86072.7|86047.7|86073.3|86048.3|86074.5|86049.5|86071.4|86046.4|45
1628166000000|2021-08-05 12:20:00|86074|86049|86069.9|86044.9|86075.7|86050.7|86069|86044|56
1628166010000|2021-08-05 12:20:10|86070|86045|86072.6|86047.6|86073|86048|86068.3|86043.3|45
1628166020000|2021-08-05 12:20:20|86072.9|86047.9|86061.2|86036.2|86072.9|86047.9|86060|86035|53
1628166030000|2021-08-05 12:20:30|86061.3|86036.3|86064.2|86039.2|86064.3|86039.3|86060.4|86035.4|44
1628166040000|2021-08-05 12:20:40|86064|86039|86065.5|86040.5|86067|86042|86064|86039|33
1628166050000|2021-08-05 12:20:50|86065.6|86040.6|86070.8|86045.8|86071.8|86046.8|86065.6|86040.6|35
1628166060000|2021-08-05 12:21:00|86070.9|86045.9|86075|86050|86075|86050|86070.7|86045.7|38
1628166070000|2021-08-05 12:21:10|86074.9|86049.9|86079.4|86054.4|86079.7|86054.7|86074.9|86049.9|48
1628166080000|2021-08-05 12:21:20|86079.2|86054.2|86080.6|86055.6|86082|86057|86078.1|86053.1|35
1628166090000|2021-08-05 12:21:30|86079.8|86054.8|86081.3|86056.3|86081.5|86056.5|86079.8|86054.8|31
1628166100000|2021-08-05 12:21:40|86080.9|86055.9|86091.5|86066.5|86097.9|86072.9|86080.9|86055.9|59
1628166110000|2021-08-05 12:21:50|86092.2|86067.2|86091.1|86066.1|86096.8|86071.8|86089.2|86064.2|62
1628166120000|2021-08-05 12:22:00|86091.8|86066.8|86088.4|86063.4|86091.8|86066.8|86088|86063|46
1628166130000|2021-08-05 12:22:10|86088.3|86063.3|86094|86069|86094|86069|86087.5|86062.5|35
1628166140000|2021-08-05 12:22:20|86093.3|86068.3|86086.5|86061.5|86093.3|86068.3|86085.8|86060.8|45
1628166150000|2021-08-05 12:22:30|86086.4|86061.4|86088.1|86063.1|86089.1|86064.1|86083.8|86058.8|51
1628166160000|2021-08-05 12:22:40|86088.6|86063.6|86095.6|86070.6|86096|86071|86088.3|86063.3|44
1628166170000|2021-08-05 12:22:50|86095.7|86070.7|86095.1|86070.1|86096.4|86071.4|86093.3|86068.3|42
1628166180000|2021-08-05 12:23:00|86093.8|86068.8|86088|86063|86093.8|86068.8|86087.7|86062.7|46
1628166190000|2021-08-05 12:23:10|86087.7|86062.7|86083.4|86058.4|86088.7|86063.7|86083.4|86058.4|46
1628166200000|2021-08-05 12:23:20|86083.7|86058.7|86082.5|86057.5|86083.7|86058.7|86082.3|86057.3|29
1628166210000|2021-08-05 12:23:30|86082.6|86057.6|86086.2|86061.2|86086.8|86061.8|86082.5|86057.5|33
1628166220000|2021-08-05 12:23:40|86086.3|86061.3|86088.7|86063.7|86088.8|86063.8|86086|86061|35
1628166230000|2021-08-05 12:23:50|86088.8|86063.8|86087.1|86062.1|86089.1|86064.1|86085.4|86060.4|41
1628166240000|2021-08-05 12:24:00|86087.2|86062.2|86089.2|86064.2|86089.5|86064.5|86085|86060|43
1628166250000|2021-08-05 12:24:10|86089.1|86064.1|86091.3|86066.3|86092|86067|86088.7|86063.7|33
1628166260000|2021-08-05 12:24:20|86090.9|86065.9|86097.1|86072.1|86098.5|86073.5|86090.9|86065.9|51
1628166270000|2021-08-05 12:24:30|86097|86072|86094.8|86069.8|86097.7|86072.7|86094.1|86069.1|18
1628166280000|2021-08-05 12:24:40|86094.5|86069.5|86094.8|86069.8|86098.4|86073.4|86094.4|86069.4|46
1628166290000|2021-08-05 12:24:50|86095.6|86070.6|86096.7|86071.7|86097.9|86072.9|86095.4|86070.4|37
1628166300000|2021-08-05 12:25:00|86095.9|86070.9|86093.2|86068.2|86095.9|86070.9|86092.2|86067.2|39
1628166310000|2021-08-05 12:25:10|86093.1|86068.1|86109.5|86059.5|86109.6|86072.5|86093|86057.5|44
1628166320000|2021-08-05 12:25:20|86109.8|86059.8|86110.6|86085.6|86110.6|86085.6|86097|86059.3|44
1628166330000|2021-08-05 12:25:30|86111.6|86086.6|86120.1|86095.1|86123.9|86098.9|86111.6|86086.6|54
1628166340000|2021-08-05 12:25:40|86119.5|86094.5|86120.1|86095.1|86125.4|86100.4|86118.7|86093.7|56
1628166350000|2021-08-05 12:25:50|86120|86095|86122.4|86097.4|86135.2|86098.3|86118.4|86084.8|44
1628166360000|2021-08-05 12:26:00|86122.3|86097.3|86122.2|86097.2|86130|86097.3|86116.8|86080|52
1628166370000|2021-08-05 12:26:10|86121.8|86096.8|86131.2|86106.2|86131.6|86106.6|86121.8|86096.8|49
1628166380000|2021-08-05 12:26:20|86131.3|86106.3|86130.9|86105.9|86132.2|86107.2|86130.6|86105.6|36
1628166390000|2021-08-05 12:26:30|86130.6|86105.6|86133.8|86108.8|86135.6|86110.6|86130.6|86105.6|43
1628166400000|2021-08-05 12:26:40|86133.7|86108.7|86132.4|86107.4|86134.4|86109.4|86132.1|86107.1|33
1628166410000|2021-08-05 12:26:50|86132.1|86107.1|86131.4|86106.4|86133.3|86108.3|86130.8|86105.8|52
1628166420000|2021-08-05 12:27:00|86131.2|86106.2|86130.2|86105.2|86131.2|86106.2|86129.7|86104.7|30
1628166430000|2021-08-05 12:27:10|86130.3|86105.3|86125.1|86100.1|86130.3|86105.3|86125.1|86100.1|50
1628166440000|2021-08-05 12:27:20|86125.7|86100.7|86125.1|86100.1|86126.4|86101.4|86125.1|86100.1|34
1628166450000|2021-08-05 12:27:30|86128.8|86103.8|86129.8|86104.8|86129.9|86104.9|86128.2|86103.2|47
1628166460000|2021-08-05 12:27:40|86129.9|86104.9|86128.8|86103.8|86129.9|86104.9|86128.8|86103.8|28
1628166470000|2021-08-05 12:27:50|86128.9|86103.9|86129.7|86104.7|86132.4|86107.4|86128.4|86103.4|38
1628166480000|2021-08-05 12:28:00|86129.9|86104.9|86127.3|86102.3|86130.7|86105.7|86127.1|86102.1|42
1628166490000|2021-08-05 12:28:10|86127.2|86102.2|86138.8|86088.8|86138.8|86105.7|86125.9|86088.3|38
1628166500000|2021-08-05 12:28:20|86138.7|86088.7|86124.7|86099.7|86138.9|86101.2|86124.5|86088.7|31
1628166510000|2021-08-05 12:28:30|86124.8|86099.8|86138.7|86088.7|86139.3|86100.6|86124.6|86088.7|30
1628166520000|2021-08-05 12:28:40|86139|86089|86135.6|86085.6|86140.6|86090.6|86135.2|86085.2|42
1628166530000|2021-08-05 12:28:50|86135.3|86085.3|86130.4|86080.4|86137|86087|86130.2|86080.2|55
1628166540000|2021-08-05 12:29:00|86131.1|86081.1|86127.5|86077.5|86131.3|86081.3|86125.2|86075.2|49
1628166550000|2021-08-05 12:29:10|86127.4|86077.4|86127|86077|86129.5|86079.5|86126.8|86076.8|52
1628166560000|2021-08-05 12:29:20|86127.1|86077.1|86125.4|86075.4|86129.6|86079.6|86125.3|86075.3|45
1628166570000|2021-08-05 12:29:30|86125.2|86075.2|86118.9|86068.9|86125.6|86075.6|86116.4|86066.4|59
1628166580000|2021-08-05 12:29:40|86119.1|86069.1|86119.6|86069.6|86122.9|86072.9|86118.2|86068.2|51
1628166590000|2021-08-05 12:29:50|86120.6|86070.6|86115.4|86065.4|86121.5|86071.5|86114.5|86064.5|45
1628166600000|2021-08-05 12:30:00|86116|86066|86123.4|86073.4|86127.1|86077.1|86116|86066|46
1628166610000|2021-08-05 12:30:10|86123.8|86073.8|86151.3|86101.3|86158.5|86108.5|86123.8|86073.8|67
1628166620000|2021-08-05 12:30:20|86150.2|86100.2|86145.1|86095.1|86154.4|86104.4|86144.2|86094.2|55
1628166630000|2021-08-05 12:30:30|86140.5|86090.5|86133.8|86083.8|86140.5|86090.5|86124.8|86074.8|64
1628166640000|2021-08-05 12:30:40|86133.7|86083.7|86129|86079|86137.7|86087.7|86129|86079|54
1628166650000|2021-08-05 12:30:50|86129.2|86079.2|86120.6|86070.6|86129.2|86079.2|86113.2|86063.2|62
1628166660000|2021-08-05 12:31:00|86120.7|86070.7|86130|86080|86130.2|86080.2|86120.7|86070.7|42
1628166670000|2021-08-05 12:31:10|86130.2|86080.2|86137|86087|86139.7|86089.7|86128|86078|63
1628166680000|2021-08-05 12:31:20|86136.8|86086.8|86143|86093|86143.6|86093.6|86135|86085|58
1628166690000|2021-08-05 12:31:30|86142.9|86092.9|86141.8|86091.8|86146.2|86096.2|86141.3|86091.3|53
1628166700000|2021-08-05 12:31:40|86141.9|86091.9|86148.5|86098.5|86152.1|86102.1|86141.3|86091.3|60
1628166710000|2021-08-05 12:31:50|86149.5|86099.5|86143.8|86093.8|86149.5|86099.5|86143.5|86093.5|55
1628166720000|2021-08-05 12:32:00|86144|86094|86143.9|86093.9|86146.9|86096.9|86141.9|86091.9|64
1628166730000|2021-08-05 12:32:10|86142.2|86092.2|86136|86086|86142.5|86092.5|86130|86080|67
1628166740000|2021-08-05 12:32:20|86135.7|86085.7|86149.5|86099.5|86150.1|86100.1|86135.4|86085.4|63
1628166750000|2021-08-05 12:32:30|86149.2|86099.2|86151.1|86101.1|86155.4|86105.4|86148.4|86098.4|52
1628166760000|2021-08-05 12:32:40|86150.5|86100.5|86145.5|86095.5|86150.5|86100.5|86142.2|86092.2|53
1628166770000|2021-08-05 12:32:50|86145.7|86095.7|86141.8|86091.8|86145.9|86095.9|86140.6|86090.6|50
1628166780000|2021-08-05 12:33:00|86141.7|86091.7|86128.4|86078.4|86144.5|86094.5|86127.8|86077.8|64
1628166790000|2021-08-05 12:33:10|86128.5|86078.5|86133.6|86083.6|86135.8|86085.8|86128.5|86078.5|58
1628166800000|2021-08-05 12:33:20|86133.1|86083.1|86132.9|86082.9|86138.5|86088.5|86132.4|86082.4|59
1628166810000|2021-08-05 12:33:30|86133.3|86083.3|86133|86083|86138.2|86088.2|86132.5|86082.5|49
1628166820000|2021-08-05 12:33:40|86133.3|86083.3|86139.2|86089.2|86141.2|86091.2|86133.2|86083.2|50
1628166830000|2021-08-05 12:33:50|86139.1|86089.1|86133|86083|86139.2|86097.7|86119.6|86081.9|52
1628166840000|2021-08-05 12:34:00|86132.9|86082.9|86137.7|86087.7|86138.8|86101|86123|86082.8|49
1628166850000|2021-08-05 12:34:10|86137.6|86087.6|86126.8|86101.8|86141.3|86103.7|86126.8|86087.6|47
1628166860000|2021-08-05 12:34:20|86127.3|86102.3|86129.9|86104.9|86131|86106|86127.3|86102.3|38
1628166870000|2021-08-05 12:34:30|86130.3|86105.3|86122.6|86097.6|86131.1|86106.1|86122.5|86097.5|45
1628166880000|2021-08-05 12:34:40|86123.1|86098.1|86132|86107|86139.3|86108.2|86122.9|86089|53
1628166890000|2021-08-05 12:34:50|86131.4|86106.4|86126.5|86101.5|86132.9|86107.9|86126.4|86101.4|46
1628166900000|2021-08-05 12:35:00|86128.2|86103.2|86126.8|86101.8|86133.6|86108.6|86124.7|86099.7|55
1628166910000|2021-08-05 12:35:10|86127.3|86102.3|86125.1|86100.1|86131.1|86106.1|86125.1|86100.1|45
1628166920000|2021-08-05 12:35:20|86125.7|86100.7|86129.6|86104.6|86130.4|86105.4|86125|86100|48
1628166930000|2021-08-05 12:35:30|86130.4|86105.4|86131|86106|86131.1|86106.1|86128|86103|41
1628166940000|2021-08-05 12:35:40|86131.3|86106.3|86139.3|86114.3|86139.3|86114.3|86130.1|86105.1|40
1628166950000|2021-08-05 12:35:50|86139.5|86114.5|86144.7|86119.7|86146.5|86121.5|86139.5|86114.5|50
1628166960000|2021-08-05 12:36:00|86144.4|86119.4|86150.4|86125.4|86150.4|86125.4|86143.2|86118.2|55
1628166970000|2021-08-05 12:36:10|86150|86125|86139.1|86114.1|86152.2|86126.9|86139.1|86102.1|55
1628166980000|2021-08-05 12:36:20|86139.2|86114.2|86140.1|86115.1|86140.8|86115.8|86137.9|86112.9|39
1628166990000|2021-08-05 12:36:30|86139.9|86114.9|86140.9|86115.9|86141|86116|86137.3|86112.3|44
1628167000000|2021-08-05 12:36:40|86141|86116|86140.3|86115.3|86142.3|86117.3|86139.1|86114.1|42
1628167010000|2021-08-05 12:36:50|86140.5|86115.5|86140.3|86115.3|86140.5|86115.5|86138.4|86113.4|32
1628167020000|2021-08-05 12:37:00|86139.2|86114.2|86131.6|86106.6|86139.2|86114.2|86130.9|86105.9|58
1628167030000|2021-08-05 12:37:10|86131.4|86106.4|86120.3|86095.3|86131.6|86106.6|86117.2|86092.2|58
1628167040000|2021-08-05 12:37:20|86120.1|86095.1|86101.7|86076.7|86120.8|86095.8|86101|86063.2|58
1628167050000|2021-08-05 12:37:30|86101.8|86076.8|86093.6|86068.6|86106.3|86081.3|86093.5|86068.5|53
1628167060000|2021-08-05 12:37:40|86093.7|86068.7|86105.1|86080.1|86105.1|86080.1|86093.7|86068.7|45
1628167070000|2021-08-05 12:37:50|86105.7|86080.7|86094.8|86069.8|86106|86081|86091.6|86066.6|62
1628167080000|2021-08-05 12:38:00|86094.6|86069.6|86101|86076|86101.8|86076.8|86094|86069|51
1628167090000|2021-08-05 12:38:10|86101.2|86076.2|86101.7|86076.7|86106|86081|86099.9|86074.9|46
1628167100000|2021-08-05 12:38:20|86101.8|86076.8|86102.4|86077.4|86104.8|86079.8|86099.8|86074.8|53
1628167110000|2021-08-05 12:38:30|86102|86077|86103.4|86078.4|86104.1|86079.1|86096.6|86071.6|57
1628167120000|2021-08-05 12:38:40|86103.1|86078.1|86100.7|86075.7|86103.4|86078.4|86099.7|86074.7|55
1628167130000|2021-08-05 12:38:50|86100.6|86075.6|86094.3|86069.3|86101.1|86076.1|86094.3|86069.3|52
1628167140000|2021-08-05 12:39:00|86094.2|86069.2|86095|86070|86096.1|86071.1|86091.1|86066.1|49
1628167150000|2021-08-05 12:39:10|86094.9|86069.9|86095.1|86070.1|86095.7|86070.7|86094.1|86069.1|40
1628167160000|2021-08-05 12:39:20|86094.9|86069.9|86096|86071|86096.7|86071.7|86094.6|86069.6|28
1628167170000|2021-08-05 12:39:30|86096.1|86071.1|86082|86057|86096.1|86071.1|86077.7|86045.3|68
1628167180000|2021-08-05 12:39:40|86081.7|86056.7|86085.8|86060.8|86101.4|86067.1|86081.6|86050.4|51
1628167190000|2021-08-05 12:39:50|86085.9|86060.9|86081|86056|86086.2|86061.2|86081|86056|46
1628167200000|2021-08-05 12:40:00|86080|86055|86087.5|86062.5|86089.2|86064.2|86080|86055|66
1628167210000|2021-08-05 12:40:10|86087|86062|86092.7|86067.7|86096.4|86071.4|86086|86061|57
1628167220000|2021-08-05 12:40:20|86092.4|86067.4|86089.2|86064.2|86092.6|86067.6|86088.5|86063.5|53
1628167230000|2021-08-05 12:40:30|86089.5|86064.5|86102.4|86077.4|86104.2|86079.2|86088.7|86063.7|62
1628167240000|2021-08-05 12:40:40|86102.5|86077.5|86111.4|86086.4|86111.4|86086.4|86101|86076|50
1628167250000|2021-08-05 12:40:50|86111.9|86086.9|86129.5|86104.5|86145.8|86106.9|86111.9|86086.9|56
1628167260000|2021-08-05 12:41:00|86128.5|86103.5|86131.1|86106.1|86132.6|86107.6|86127.9|86102.9|50
1628167270000|2021-08-05 12:41:10|86131.2|86106.2|86130.7|86105.7|86131.4|86106.4|86126.8|86101.8|49
1628167280000|2021-08-05 12:41:20|86130.3|86105.3|86134.6|86109.6|86135.2|86110.2|86127.1|86102.1|63
1628167290000|2021-08-05 12:41:30|86136.2|86111.2|86136.8|86111.8|86137.7|86112.7|86133.8|86108.8|53
1628167300000|2021-08-05 12:41:40|86136.7|86111.7|86137.5|86112.5|86140.3|86115.3|86135.3|86110.3|46
1628167310000|2021-08-05 12:41:50|86137.3|86112.3|86142.4|86117.4|86145.2|86120.2|86136.3|86111.3|41
1628167320000|2021-08-05 12:42:00|86142.7|86117.7|86157.8|86132.8|86175.2|86137.4|86142.2|86117.2|55
1628167330000|2021-08-05 12:42:10|86157.9|86132.9|86165.8|86140.8|86171.8|86146.8|86157.1|86132.1|63
1628167340000|2021-08-05 12:42:20|86166.4|86141.4|86158.2|86133.2|86176.8|86142.7|86158|86126.8|57
1628167350000|2021-08-05 12:42:30|86158.1|86133.1|86159.3|86134.3|86159.5|86134.5|86157.5|86132.5|37
1628167360000|2021-08-05 12:42:40|86159.4|86134.4|86164.7|86139.7|86167.4|86142.4|86159.4|86134.4|60
1628167370000|2021-08-05 12:42:50|86164.5|86139.5|86165.7|86140.7|86168|86143|86164.2|86139.2|64
1628167380000|2021-08-05 12:43:00|86165.8|86140.8|86158.9|86133.9|86166.1|86141.1|86155.6|86130.6|53
1628167390000|2021-08-05 12:43:10|86159.6|86134.6|86164.8|86139.8|86179|86141.8|86159.5|86127.8|52
1628167400000|2021-08-05 12:43:20|86164.9|86139.9|86163.4|86138.4|86167|86142|86162.8|86137.8|52
1628167410000|2021-08-05 12:43:30|86163.6|86138.6|86170.7|86145.7|86174.3|86149.3|86163.6|86138.6|60
1628167420000|2021-08-05 12:43:40|86170.3|86145.3|86170.1|86145.1|86170.9|86145.9|86168.6|86143.6|50
1628167430000|2021-08-05 12:43:50|86169.8|86144.8|86173.6|86148.6|86175|86150|86168.3|86143.3|44
1628167440000|2021-08-05 12:44:00|86173.3|86148.3|86160.7|86135.7|86173.4|86148.4|86157.9|86132.9|59
1628167450000|2021-08-05 12:44:10|86161.1|86136.1|86168.3|86143.3|86168.6|86143.6|86160.8|86135.8|52
1628167460000|2021-08-05 12:44:20|86169.2|86144.2|86171.1|86146.1|86171.8|86146.8|86168.4|86143.4|40
1628167470000|2021-08-05 12:44:30|86171.7|86146.7|86176.1|86151.1|86182.9|86157.9|86169.8|86144.8|69
1628167480000|2021-08-05 12:44:40|86176.6|86151.6|86183.1|86158.1|86183.1|86158.1|86176|86151|49
1628167490000|2021-08-05 12:44:50|86196.2|86146.2|86184|86159|86196.2|86159.6|86181.5|86146.2|45
1628167500000|2021-08-05 12:45:00|86184.3|86159.3|86183.6|86158.6|86185.7|86160.7|86183.5|86158.5|38
1628167510000|2021-08-05 12:45:10|86183.8|86158.8|86190.8|86165.8|86190.8|86165.8|86182.5|86157.5|42
1628167520000|2021-08-05 12:45:20|86190.9|86165.9|86205.7|86180.7|86207.2|86182.2|86188.7|86163.7|67
1628167530000|2021-08-05 12:45:30|86205.1|86180.1|86196.1|86171.1|86205.1|86180.1|86195|86170|55
1628167540000|2021-08-05 12:45:40|86195.8|86170.8|86199.6|86174.6|86200.4|86175.4|86195.7|86170.7|52
1628167550000|2021-08-05 12:45:50|86199.5|86174.5|86195.7|86170.7|86208.3|86174.9|86195.5|86158.2|45
1628167560000|2021-08-05 12:46:00|86195.9|86170.9|86196.4|86171.4|86198.4|86173.4|86191.4|86166.4|52
1628167570000|2021-08-05 12:46:10|86197.1|86172.1|86199.4|86174.4|86203.2|86178.2|86197.1|86172.1|57
1628167580000|2021-08-05 12:46:20|86199.8|86174.8|86187.3|86162.3|86200.8|86175.8|86187.3|86162.3|65
1628167590000|2021-08-05 12:46:30|86186.3|86161.3|86184.3|86159.3|86200.8|86164.9|86178.2|86139.9|63
1628167600000|2021-08-05 12:46:40|86184.2|86159.2|86181.4|86156.4|86188.8|86163.8|86180.4|86155.4|53
1628167610000|2021-08-05 12:46:50|86181.6|86156.6|86184.6|86159.6|86196.1|86162.1|86181.5|86146|49
1628167620000|2021-08-05 12:47:00|86184.9|86159.9|86179.2|86154.2|86193.6|86159.9|86175.5|86143.6|55
1628167630000|2021-08-05 12:47:10|86179.5|86154.5|86186.6|86161.6|86193.5|86168.5|86179.4|86154.4|67
1628167640000|2021-08-05 12:47:20|86186.2|86161.2|86178.7|86153.7|86188.3|86163.3|86178.7|86153.7|61
1628167650000|2021-08-05 12:47:30|86178.8|86153.8|86185.9|86160.9|86186.3|86161.3|86176.9|86151.9|54
1628167660000|2021-08-05 12:47:40|86186.8|86161.8|86184.8|86159.8|86187.1|86162.1|86182|86157|47
1628167670000|2021-08-05 12:47:50|86184.7|86159.7|86185.1|86160.1|86185.4|86160.4|86184|86159|30
1628167680000|2021-08-05 12:48:00|86184.8|86159.8|86180.9|86155.9|86184.9|86159.9|86174.2|86149.2|63
1628167690000|2021-08-05 12:48:10|86181.3|86156.3|86178.7|86153.7|86182.2|86157.2|86178.7|86153.7|56
1628167700000|2021-08-05 12:48:20|86178.4|86153.4|86166.9|86141.9|86178.4|86153.4|86163.6|86138.6|64
1628167710000|2021-08-05 12:48:30|86167|86142|86165.8|86140.8|86167.7|86142.7|86162.8|86137.8|55
1628167720000|2021-08-05 12:48:40|86165.9|86140.9|86154.8|86129.8|86176.7|86142|86154.8|86126.7|63
1628167730000|2021-08-05 12:48:50|86155|86130|86153.7|86128.7|86155.1|86130.1|86153.3|86128.3|39
1628167740000|2021-08-05 12:49:00|86153.9|86128.9|86154.9|86129.9|86155.6|86130.6|86153.8|86128.8|38
1628167750000|2021-08-05 12:49:10|86154.8|86129.8|86156.6|86131.6|86158.6|86133.6|86154.1|86129.1|32
1628167760000|2021-08-05 12:49:20|86156.2|86131.2|86154.5|86129.5|86156.3|86131.3|86154.3|86129.3|41
1628167770000|2021-08-05 12:49:30|86154.7|86129.7|86170.1|86145.1|86173.1|86148.1|86154.3|86129.3|58
1628167780000|2021-08-05 12:49:40|86169.4|86144.4|86172.1|86147.1|86173|86148|86166.8|86141.8|53
1628167790000|2021-08-05 12:49:50|86171.3|86146.3|86177.7|86152.7|86179.8|86154.8|86167.2|86142.2|52
1628167800000|2021-08-05 12:50:00|86177.5|86152.5|86178.8|86153.8|86179.7|86154.7|86176.9|86151.9|55
1628167810000|2021-08-05 12:50:10|86179.6|86154.6|86178|86153|86179.7|86154.7|86174.1|86149.1|49
1628167820000|2021-08-05 12:50:20|86177.6|86152.6|86181.7|86156.7|86181.7|86156.7|86176.7|86151.7|55
1628167830000|2021-08-05 12:50:30|86181.6|86156.6|86175.3|86150.3|86181.6|86156.6|86175.3|86150.3|54
1628167840000|2021-08-05 12:50:40|86175.5|86150.5|86176.5|86151.5|86178.4|86153.4|86175.2|86150.2|37
1628167850000|2021-08-05 12:50:50|86176.6|86151.6|86175.6|86150.6|86177.9|86152.9|86171.9|86146.9|44
1628167860000|2021-08-05 12:51:00|86175.5|86150.5|86172.6|86147.6|86176.1|86151.1|86172.6|86147.6|45
1628167870000|2021-08-05 12:51:10|86173.9|86148.9|86169.1|86144.1|86173.9|86148.9|86169|86144|39
1628167880000|2021-08-05 12:51:20|86169|86144|86167.9|86142.9|86170|86145|86167.9|86142.9|37
1628167890000|2021-08-05 12:51:30|86168|86143|86165.4|86140.4|86169.1|86144.1|86165.1|86140.1|46
1628167900000|2021-08-05 12:51:40|86165.3|86140.3|86171.7|86146.7|86171.9|86146.9|86164.1|86139.1|50
1628167910000|2021-08-05 12:51:50|86171.3|86146.3|86172|86147|86173.5|86148.5|86170.8|86145.8|51
1628167920000|2021-08-05 12:52:00|86172.9|86147.9|86176.1|86151.1|86178|86153|86172.6|86147.6|41
1628167930000|2021-08-05 12:52:10|86176|86151|86170.6|86145.6|86176.9|86151.9|86170.6|86145.6|45
1628167940000|2021-08-05 12:52:20|86170.7|86145.7|86173.9|86148.9|86174.9|86149.9|86170.7|86145.7|30
1628167950000|2021-08-05 12:52:30|86174.3|86149.3|86179.3|86154.3|86182.1|86157.1|86174.3|86149.3|45
1628167960000|2021-08-05 12:52:40|86179.4|86154.4|86180.9|86155.9|86182.1|86157.1|86179.4|86154.4|35
1628167970000|2021-08-05 12:52:50|86181|86156|86177.9|86152.9|86181|86156|86177.1|86152.1|32
1628167980000|2021-08-05 12:53:00|86178|86153|86182|86157|86183.5|86158.5|86176.8|86151.8|43
1628167990000|2021-08-05 12:53:10|86182.5|86157.5|86178.2|86153.2|86182.6|86157.6|86178.1|86153.1|32
1628168000000|2021-08-05 12:53:20|86178.3|86153.3|86182.2|86157.2|86182.5|86157.5|86177.3|86152.3|30
1628168010000|2021-08-05 12:53:30|86182.1|86157.1|86179.8|86154.8|86182.5|86157.5|86178.8|86153.8|31
1628168020000|2021-08-05 12:53:40|86179.1|86154.1|86183.5|86158.5|86184|86159|86179|86154|41
1628168030000|2021-08-05 12:53:50|86183.4|86158.4|86180.9|86155.9|86183.4|86158.4|86180.6|86155.6|20
1628168040000|2021-08-05 12:54:00|86181.4|86156.4|86178.6|86153.6|86184.3|86159.3|86178.6|86153.6|33
1628168050000|2021-08-05 12:54:10|86178.7|86153.7|86179|86154|86179|86154|86178.1|86153.1|29
1628168060000|2021-08-05 12:54:20|86179.1|86154.1|86174.7|86149.7|86180.2|86155.2|86174.4|86149.4|42
1628168070000|2021-08-05 12:54:30|86174.6|86149.6|86173.4|86148.4|86175.1|86150.1|86171.9|86146.9|41
1628168080000|2021-08-05 12:54:40|86173.5|86148.5|86175.3|86150.3|86175.4|86150.4|86173.1|86148.1|40
1628168090000|2021-08-05 12:54:50|86175.1|86150.1|86174.7|86149.7|86175.7|86150.7|86173.2|86148.2|32
1628168100000|2021-08-05 12:55:00|86174.8|86149.8|86170.8|86145.8|86181.2|86156.2|86170.2|86145.2|56
1628168110000|2021-08-05 12:55:10|86171.1|86146.1|86177.8|86152.8|86178.2|86153.2|86171.1|86146.1|53
1628168120000|2021-08-05 12:55:20|86177.9|86152.9|86175.2|86150.2|86180.8|86155.8|86174.8|86149.8|46
1628168130000|2021-08-05 12:55:30|86175.3|86150.3|86178.1|86153.1|86178.3|86153.3|86174.9|86149.9|28
1628168140000|2021-08-05 12:55:40|86179.5|86154.5|86176.8|86151.8|86179.5|86154.5|86175.4|86150.4|36
1628168150000|2021-08-05 12:55:50|86176.6|86151.6|86177.8|86152.8|86178.7|86153.7|86176|86151|27
1628168160000|2021-08-05 12:56:00|86177.3|86152.3|86173.7|86148.7|86178.4|86153.4|86173.7|86148.7|38
1628168170000|2021-08-05 12:56:10|86173.5|86148.5|86174.6|86149.6|86174.6|86149.6|86173|86148|24
1628168180000|2021-08-05 12:56:20|86174.9|86149.9|86188.6|86163.6|86189.1|86164.1|86172.8|86147.8|47
1628168190000|2021-08-05 12:56:30|86187.7|86162.7|86186.7|86161.7|86188.7|86163.7|86182.8|86157.8|53
1628168200000|2021-08-05 12:56:40|86186.8|86161.8|86188.6|86163.6|86189.6|86164.6|86184.3|86159.3|45
1628168210000|2021-08-05 12:56:50|86187.5|86162.5|86188.5|86163.5|86190.4|86165.4|86187.3|86162.3|46
1628168220000|2021-08-05 12:57:00|86188.6|86163.6|86174.8|86149.8|86188.8|86163.8|86173.5|86148.5|60
1628168230000|2021-08-05 12:57:10|86175|86150|86174.5|86149.5|86175.6|86150.6|86172|86147|46
1628168240000|2021-08-05 12:57:20|86173.1|86148.1|86173.2|86148.2|86174|86149|86172.4|86147.4|35
1628168250000|2021-08-05 12:57:30|86172.9|86147.9|86171.6|86146.6|86174.6|86149.6|86170.6|86145.6|35
1628168260000|2021-08-05 12:57:40|86172.2|86147.2|86178.5|86153.5|86180.7|86155.7|86171.1|86146.1|53
1628168270000|2021-08-05 12:57:50|86178.6|86153.6|86181.2|86156.2|86182.3|86157.3|86178.4|86153.4|51
1628168280000|2021-08-05 12:58:00|86179.8|86154.8|86181.2|86156.2|86182.1|86157.1|86174.6|86149.6|57
1628168290000|2021-08-05 12:58:10|86182.1|86157.1|86180.3|86155.3|86185.3|86160.3|86179.5|86154.5|48
1628168300000|2021-08-05 12:58:20|86180.6|86155.6|86177.9|86152.9|86180.7|86155.7|86176.5|86151.5|42
1628168310000|2021-08-05 12:58:30|86177.5|86152.5|86176|86151|86177.7|86152.7|86172.4|86147.4|46
1628168320000|2021-08-05 12:58:40|86175|86150|86170.9|86145.9|86175.8|86150.8|86169.9|86144.9|56
1628168330000|2021-08-05 12:58:50|86170.4|86145.4|86170.7|86145.7|86171.6|86146.6|86168.9|86143.9|37
1628168340000|2021-08-05 12:59:00|86170.6|86145.6|86176.3|86151.3|86176.3|86151.3|86166.7|86141.7|58
1628168350000|2021-08-05 12:59:10|86176.2|86151.2|86184.9|86159.9|86195|86161|86176.2|86145|56
1628168360000|2021-08-05 12:59:20|86185.3|86160.3|86184.1|86159.1|86187.7|86162.7|86183.8|86158.8|49
1628168370000|2021-08-05 12:59:30|86183.9|86158.9|86186.9|86161.9|86187.3|86162.3|86183.5|86158.5|45
1628168380000|2021-08-05 12:59:40|86186.6|86161.6|86195.3|86145.3|86195.4|86162.2|86183.3|86143.9|39
1628168390000|2021-08-05 12:59:50|86182.9|86157.9|86180.7|86155.7|86192|86157.9|86177.8|86141.5|54
1628168400000|2021-08-05 13:00:00|86181|86156|86173.3|86148.3|86181.7|86156.7|86168.7|86143.7|59
1628168410000|2021-08-05 13:00:10|86173.2|86148.2|86189.6|86164.6|86189.6|86164.6|86171.8|86146.8|58
1628168420000|2021-08-05 13:00:20|86188.8|86163.8|86187|86162|86189.6|86164.6|86181.9|86156.9|59
1628168430000|2021-08-05 13:00:30|86186.4|86161.4|86181.1|86156.1|86188.5|86163.5|86180.4|86155.4|57
1628168440000|2021-08-05 13:00:40|86180.9|86155.9|86186.7|86161.7|86190.1|86165.1|86180.5|86155.5|60
1628168450000|2021-08-05 13:00:50|86185.1|86160.1|86188.6|86163.6|86191.5|86166.5|86184.7|86159.7|57
1628168460000|2021-08-05 13:01:00|86188.7|86163.7|86189.8|86164.8|86189.8|86164.8|86180.7|86155.7|65
1628168470000|2021-08-05 13:01:10|86190.4|86165.4|86188|86163|86191.8|86166.8|86187.5|86162.5|54
1628168480000|2021-08-05 13:01:20|86188.1|86163.1|86181.4|86156.4|86188.2|86163.2|86181|86156|44
1628168490000|2021-08-05 13:01:30|86181.3|86156.3|86181.1|86156.1|86183.3|86158.3|86181|86156|45
1628168500000|2021-08-05 13:01:40|86181.8|86156.8|86183|86158|86184.7|86159.7|86178.4|86153.4|53
1628168510000|2021-08-05 13:01:50|86182.4|86157.4|86178.8|86153.8|86182.6|86157.6|86176.4|86151.4|49
1628168520000|2021-08-05 13:02:00|86178.7|86153.7|86178.5|86153.5|86179|86154|86177.3|86152.3|37
1628168530000|2021-08-05 13:02:10|86178.3|86153.3|86184.5|86159.5|86185.7|86160.7|86177.9|86152.9|52
1628168540000|2021-08-05 13:02:20|86184.2|86159.2|86187|86162|86188.2|86163.2|86182.8|86157.8|46
1628168550000|2021-08-05 13:02:30|86187.2|86162.2|86184.5|86159.5|86187.9|86162.9|86184.3|86159.3|42
1628168560000|2021-08-05 13:02:40|86184.4|86159.4|86183.5|86158.5|86185.6|86160.6|86182.2|86157.2|31
1628168570000|2021-08-05 13:02:50|86183.7|86158.7|86183.6|86158.6|86184.6|86159.6|86183.1|86158.1|42
1628168580000|2021-08-05 13:03:00|86183.4|86158.4|86186.4|86161.4|86186.4|86161.4|86183|86158|48
1628168590000|2021-08-05 13:03:10|86186.3|86161.3|86185.8|86160.8|86187.2|86162.2|86184|86159|39
1628168600000|2021-08-05 13:03:20|86186|86161|86187.4|86162.4|86193.1|86168.1|86181.9|86156.9|55
1628168610000|2021-08-05 13:03:30|86185.7|86160.7|86187.1|86162.1|86190.2|86165.2|86185.7|86160.7|48
1628168620000|2021-08-05 13:03:40|86187|86162|86182.1|86157.1|86187.7|86162.7|86181.3|86156.3|46
1628168630000|2021-08-05 13:03:50|86182.3|86157.3|86172.5|86147.5|86182.3|86157.3|86172.1|86147.1|58
1628168640000|2021-08-05 13:04:00|86172.4|86147.4|86175.6|86150.6|86177.9|86152.9|86172.4|86147.4|50
1628168650000|2021-08-05 13:04:10|86175.1|86150.1|86180.1|86155.1|86180.1|86155.1|86172.4|86147.4|47
1628168660000|2021-08-05 13:04:20|86179.7|86154.7|86185.3|86160.3|86185.7|86160.7|86178.6|86153.6|50
1628168670000|2021-08-05 13:04:30|86185.4|86160.4|86183.9|86158.9|86185.4|86160.4|86183.3|86158.3|36
1628168680000|2021-08-05 13:04:40|86183.8|86158.8|86183.8|86158.8|86184.8|86159.8|86181.2|86156.2|35
1628168690000|2021-08-05 13:04:50|86183.7|86158.7|86179.6|86154.6|86184|86159|86178.8|86153.8|36
1628168700000|2021-08-05 13:05:00|86179.8|86154.8|86182.2|86157.2|86182.4|86157.4|86176.2|86151.2|44
1628168710000|2021-08-05 13:05:10|86182.1|86157.1|86184.4|86159.4|86185.1|86160.1|86181.5|86156.5|46
1628168720000|2021-08-05 13:05:20|86184.7|86159.7|86182.6|86157.6|86186.8|86161.8|86181.4|86156.4|48
1628168730000|2021-08-05 13:05:30|86182.9|86157.9|86189.5|86164.5|86191|86166|86182.9|86157.9|48
1628168740000|2021-08-05 13:05:40|86188.9|86163.9|86186.7|86161.7|86189|86164|86185.2|86160.2|49
1628168750000|2021-08-05 13:05:50|86186.6|86161.6|86184.4|86159.4|86188.4|86163.4|86183.6|86158.6|45
1628168760000|2021-08-05 13:06:00|86185|86160|86181.1|86156.1|86185.6|86160.6|86180.4|86155.4|32
1628168770000|2021-08-05 13:06:10|86181.5|86156.5|86181.5|86156.5|86182|86157|86180.6|86155.6|32
1628168780000|2021-08-05 13:06:20|86181.3|86156.3|86180.6|86155.6|86181.8|86156.8|86179.1|86154.1|40
1628168790000|2021-08-05 13:06:30|86179.2|86154.2|86180.3|86155.3|86181.8|86156.8|86179.2|86154.2|31
1628168800000|2021-08-05 13:06:40|86180.2|86155.2|86181.4|86156.4|86182.6|86157.6|86180.2|86155.2|41
1628168810000|2021-08-05 13:06:50|86181.5|86156.5|86184.8|86159.8|86185|86160|86179.2|86154.2|44
1628168820000|2021-08-05 13:07:00|86185.5|86160.5|86181|86156|86186.6|86161.6|86180.7|86155.7|40
1628168830000|2021-08-05 13:07:10|86180.7|86155.7|86182.6|86157.6|86183.9|86158.9|86180.7|86155.7|44
1628168840000|2021-08-05 13:07:20|86182.8|86157.8|86180.2|86155.2|86183|86158|86180.2|86155.2|37
1628168850000|2021-08-05 13:07:30|86180.8|86155.8|86169.2|86144.2|86182.3|86157.3|86168.6|86143.6|47
1628168860000|2021-08-05 13:07:40|86169.3|86144.3|86169.6|86144.6|86170.9|86145.9|86166.1|86141.1|45
1628168870000|2021-08-05 13:07:50|86169.7|86144.7|86171.4|86146.4|86171.5|86146.5|86169.6|86144.6|35
1628168880000|2021-08-05 13:08:00|86171.2|86146.2|86169.8|86144.8|86171.5|86146.5|86169.8|86144.8|31
1628168890000|2021-08-05 13:08:10|86169.6|86144.6|86170.3|86145.3|86170.6|86145.6|86168.4|86143.4|36
1628168900000|2021-08-05 13:08:20|86170.4|86145.4|86168.3|86143.3|86173.3|86148.3|86168.3|86143.3|37
1628168910000|2021-08-05 13:08:30|86168.4|86143.4|86168.8|86143.8|86169.1|86144.1|86165.2|86140.2|40
1628168920000|2021-08-05 13:08:40|86168.9|86143.9|86163.8|86138.8|86169|86144|86163.5|86138.5|39
1628168930000|2021-08-05 13:08:50|86163.9|86138.9|86163.7|86138.7|86165.9|86140.9|86162.1|86137.1|41
1628168940000|2021-08-05 13:09:00|86164.2|86139.2|86166|86141|86166.1|86141.1|86163.7|86138.7|37
1628168950000|2021-08-05 13:09:10|86166.1|86141.1|86166|86141|86166.1|86141.1|86165.3|86140.3|20
1628168960000|2021-08-05 13:09:20|86166.1|86141.1|86165.3|86140.3|86166.3|86141.3|86165.3|86140.3|27
1628168970000|2021-08-05 13:09:30|86165.5|86140.5|86165.2|86140.2|86166|86141|86163.8|86138.8|40
1628168980000|2021-08-05 13:09:40|86164.8|86139.8|86165.5|86140.5|86165.8|86140.8|86163.8|86138.8|46
1628168990000|2021-08-05 13:09:50|86165.6|86140.6|86170.1|86145.1|86170.3|86145.3|86165.6|86140.6|28
1628169000000|2021-08-05 13:10:00|86170|86145|86166.7|86141.7|86170|86145|86166.6|86141.6|39
1628169010000|2021-08-05 13:10:10|86166.6|86141.6|86171|86146|86174.4|86149.4|86166.6|86141.6|49
1628169020000|2021-08-05 13:10:20|86171.3|86146.3|86170.4|86145.4|86172.9|86147.9|86170.4|86145.4|40
1628169030000|2021-08-05 13:10:30|86170.3|86145.3|86171.5|86146.5|86171.5|86146.5|86169.9|86144.9|45
1628169040000|2021-08-05 13:10:40|86171.9|86146.9|86173.4|86148.4|86173.9|86148.9|86171.9|86146.9|38
1628169050000|2021-08-05 13:10:50|86173.3|86148.3|86176.7|86151.7|86178.2|86153.2|86173.3|86148.3|41
1628169060000|2021-08-05 13:11:00|86177.1|86152.1|86178.1|86153.1|86183.8|86158.8|86177|86152|51
1628169070000|2021-08-05 13:11:10|86178|86153|86176.1|86151.1|86178.1|86153.1|86175.2|86150.2|37
1628169080000|2021-08-05 13:11:20|86175.9|86150.9|86173.6|86148.6|86175.9|86150.9|86172.2|86147.2|42
1628169090000|2021-08-05 13:11:30|86173.9|86148.9|86172.5|86147.5|86173.9|86148.9|86172.3|86147.3|29
1628169100000|2021-08-05 13:11:40|86172.7|86147.7|86172.4|86147.4|86173.4|86148.4|86172|86147|28
1628169110000|2021-08-05 13:11:50|86172.5|86147.5|86168.2|86143.2|86183.2|86148.1|86166.1|86132|48
1628169120000|2021-08-05 13:12:00|86168.3|86143.3|86173.9|86148.9|86176.1|86151.1|86168.3|86143.3|46
1628169130000|2021-08-05 13:12:10|86173.7|86148.7|86173.9|86148.9|86174.6|86149.6|86172.6|86147.6|45
1628169140000|2021-08-05 13:12:20|86173.7|86148.7|86177.9|86152.9|86181.4|86156.4|86173.7|86148.7|34
1628169150000|2021-08-05 13:12:30|86177.8|86152.8|86178|86153|86179.1|86154.1|86177.2|86152.2|33
1628169160000|2021-08-05 13:12:40|86177.9|86152.9|86179.9|86154.9|86180.8|86155.8|86177.4|86152.4|40
1628169170000|2021-08-05 13:12:50|86179.8|86154.8|86173.4|86148.4|86180.9|86155.9|86173.2|86148.2|39
1628169180000|2021-08-05 13:13:00|86173.5|86148.5|86165.6|86140.6|86173.5|86148.5|86164.4|86139.4|44
1628169190000|2021-08-05 13:13:10|86165.2|86140.2|86161.9|86136.9|86165.9|86140.9|86161.1|86136.1|38
1628169200000|2021-08-05 13:13:20|86161.5|86136.5|86161.7|86136.7|86162.2|86137.2|86159.8|86134.8|37
1628169210000|2021-08-05 13:13:30|86161.3|86136.3|86161.4|86136.4|86161.4|86136.4|86160.7|86135.7|15
1628169220000|2021-08-05 13:13:40|86161.5|86136.5|86165.4|86140.4|86166.2|86141.2|86161.1|86136.1|44
1628169230000|2021-08-05 13:13:50|86166.7|86141.7|86167.6|86142.6|86169.7|86144.7|86164.7|86139.7|50
1628169240000|2021-08-05 13:14:00|86166.5|86141.5|86161.7|86136.7|86166.5|86141.5|86158.8|86133.8|51
1628169250000|2021-08-05 13:14:10|86161.2|86136.2|86158.3|86133.3|86161.2|86136.2|86158.2|86133.2|51
1628169260000|2021-08-05 13:14:20|86158.4|86133.4|86155.8|86130.8|86159|86134|86155.8|86130.8|43
1628169270000|2021-08-05 13:14:30|86156.3|86131.3|86154.6|86129.6|86156.5|86131.5|86153.8|86128.8|41
1628169280000|2021-08-05 13:14:40|86154.5|86129.5|86151|86126|86154.5|86129.5|86147.9|86122.9|53
1628169290000|2021-08-05 13:14:50|86150.7|86125.7|86151.8|86126.8|86151.8|86126.8|86148.3|86123.3|35
1628169300000|2021-08-05 13:15:00|86151.7|86126.7|86148.9|86123.9|86152|86127|86148.9|86123.9|45
1628169310000|2021-08-05 13:15:10|86149.3|86124.3|86151.2|86126.2|86157.5|86132.5|86148.7|86123.7|48
1628169320000|2021-08-05 13:15:20|86151.4|86126.4|86150.7|86125.7|86151.4|86126.4|86149.6|86124.6|31
1628169330000|2021-08-05 13:15:30|86150.8|86125.8|86149.4|86124.4|86151.9|86126.9|86147.3|86122.3|34
1628169340000|2021-08-05 13:15:40|86149.5|86124.5|86149.5|86124.5|86150.2|86125.2|86147.2|86122.2|38
1628169350000|2021-08-05 13:15:50|86149.3|86124.3|86139.3|86114.3|86149.3|86124.3|86139.3|86114.3|54
1628169360000|2021-08-05 13:16:00|86140|86115|86132.6|86107.6|86145.3|86115.4|86131.8|86094.7|43
1628169370000|2021-08-05 13:16:10|86132.4|86107.4|86134.7|86109.7|86136.3|86111.3|86128.8|86103.8|43
1628169380000|2021-08-05 13:16:20|86134.8|86109.8|86135.3|86110.3|86135.6|86110.6|86133.9|86108.9|40
1628169390000|2021-08-05 13:16:30|86136.9|86111.9|86133|86108|86137.7|86112.7|86132.2|86107.2|56
1628169400000|2021-08-05 13:16:40|86132.9|86107.9|86137.4|86112.4|86138|86113|86132.9|86107.9|54
1628169410000|2021-08-05 13:16:50|86137.6|86112.6|86136.5|86111.5|86138.4|86113.4|86136.2|86111.2|41
1628169420000|2021-08-05 13:17:00|86137.4|86112.4|86135|86110|86137.5|86112.5|86131.3|86106.3|51
1628169430000|2021-08-05 13:17:10|86133.9|86108.9|86133.4|86108.4|86134.5|86109.5|86132.2|86107.2|43
1628169440000|2021-08-05 13:17:20|86133.6|86108.6|86136.8|86111.8|86148|86112.2|86131.8|86096.4|40
1628169450000|2021-08-05 13:17:30|86137.4|86112.4|86132.2|86107.2|86137.5|86112.5|86131|86106|37
1628169460000|2021-08-05 13:17:40|86133.7|86108.7|86136.5|86111.5|86139.5|86114.5|86131.8|86106.8|53
1628169470000|2021-08-05 13:17:50|86136|86111|86136.1|86111.1|86140|86115|86135.7|86110.7|40
1628169480000|2021-08-05 13:18:00|86136.3|86111.3|86138.3|86113.3|86138.8|86113.8|86135.7|86110.7|44
1628169490000|2021-08-05 13:18:10|86138.5|86113.5|86137.8|86112.8|86138.9|86113.9|86135.7|86110.7|39
1628169500000|2021-08-05 13:18:20|86137.9|86112.9|86137.8|86112.8|86139|86114|86135.8|86110.8|44
1628169510000|2021-08-05 13:18:30|86138|86113|86136.8|86111.8|86138.1|86113.1|86134.2|86109.2|34
1628169520000|2021-08-05 13:18:40|86137.1|86112.1|86136.5|86111.5|86137.1|86112.1|86136.4|86111.4|8
1628169530000|2021-08-05 13:18:50|86136.7|86111.7|86139.6|86114.6|86139.9|86114.9|86136.2|86111.2|33
1628169540000|2021-08-05 13:19:00|86139.5|86114.5|86135.3|86110.3|86139.6|86114.6|86134.6|86109.6|45
1628169550000|2021-08-05 13:19:10|86135.2|86110.2|86134.5|86109.5|86135.5|86110.5|86132.2|86107.2|30
1628169560000|2021-08-05 13:19:20|86135|86110|86135.5|86110.5|86135.9|86110.9|86132.7|86107.7|41
1628169570000|2021-08-05 13:19:30|86136.9|86111.9|86134.9|86109.9|86140.5|86115.5|86134.9|86109.9|45
1628169580000|2021-08-05 13:19:40|86136.1|86111.1|86137.7|86112.7|86137.8|86112.8|86134.6|86109.6|39
1628169590000|2021-08-05 13:19:50|86137.5|86112.5|86133.5|86108.5|86141.2|86116.2|86122.1|86097.1|51
1628169600000|2021-08-05 13:20:00|86133.9|86108.9|86137.8|86112.8|86137.9|86112.9|86133.8|86108.8|37
1628169610000|2021-08-05 13:20:10|86137.3|86112.3|86133.8|86108.8|86137.3|86112.3|86132.1|86107.1|43
1628169620000|2021-08-05 13:20:20|86133.7|86108.7|86132.7|86107.7|86134.1|86109.1|86131.6|86106.6|25
1628169630000|2021-08-05 13:20:30|86132.8|86107.8|86133.9|86108.9|86134.1|86109.1|86129.7|86104.7|26
1628169640000|2021-08-05 13:20:40|86133.7|86108.7|86131.4|86106.4|86133.7|86108.7|86131|86106|29
1628169650000|2021-08-05 13:20:50|86131.3|86106.3|86133.2|86108.2|86133.2|86108.2|86131.2|86106.2|23
1628169660000|2021-08-05 13:21:00|86133.4|86108.4|86129.7|86104.7|86133.4|86108.4|86128.7|86103.7|35
1628169670000|2021-08-05 13:21:10|86129.2|86104.2|86136.8|86111.8|86137.4|86112.4|86128.5|86103.5|36
1628169680000|2021-08-05 13:21:20|86138.1|86113.1|86142.9|86117.9|86144.4|86119.4|86136.7|86111.7|43
1628169690000|2021-08-05 13:21:30|86142.5|86117.5|86141|86116|86143.4|86118.4|86141|86116|39
1628169700000|2021-08-05 13:21:40|86141.1|86116.1|86142|86117|86142.8|86117.8|86138.4|86113.4|49
1628169710000|2021-08-05 13:21:50|86141.5|86116.5|86147|86122|86147|86122|86140|86115|49
1628169720000|2021-08-05 13:22:00|86149.6|86124.6|86149.9|86124.9|86151.3|86126.3|86148.8|86123.8|45
1628169730000|2021-08-05 13:22:10|86149.7|86124.7|86145.3|86120.3|86149.8|86124.8|86143|86118|46
1628169740000|2021-08-05 13:22:20|86145.1|86120.1|86146.6|86121.6|86148.2|86123.2|86144.7|86119.7|40
1628169750000|2021-08-05 13:22:30|86146.7|86121.7|86145.9|86120.9|86146.7|86121.7|86145.5|86120.5|16
1628169760000|2021-08-05 13:22:40|86146.1|86121.1|86145.2|86120.2|86146.2|86121.2|86142.8|86117.8|36
1628169770000|2021-08-05 13:22:50|86144.9|86119.9|86145.4|86120.4|86145.8|86120.8|86144.4|86119.4|43
1628169780000|2021-08-05 13:23:00|86145.1|86120.1|86149.3|86124.3|86151.7|86126.7|86145.1|86120.1|42
1628169790000|2021-08-05 13:23:10|86149.8|86124.8|86144.4|86119.4|86149.8|86124.8|86142.1|86117.1|38
1628169800000|2021-08-05 13:23:20|86144.5|86119.5|86144.6|86119.6|86146|86121|86144.2|86119.2|28
1628169810000|2021-08-05 13:23:30|86144.4|86119.4|86146.9|86121.9|86147.1|86122.1|86144|86119|20
1628169820000|2021-08-05 13:23:40|86146.8|86121.8|86144.1|86119.1|86147.8|86122.8|86144.1|86119.1|27
1628169830000|2021-08-05 13:23:50|86144.8|86119.8|86145.6|86120.6|86145.7|86120.7|86143.4|86118.4|42
1628169840000|2021-08-05 13:24:00|86145.7|86120.7|86143.8|86118.8|86150.8|86125.8|86143.5|86118.5|35
1628169850000|2021-08-05 13:24:10|86143.4|86118.4|86123|86098|86143.4|86118.4|86120.1|86095.1|64
1628169860000|2021-08-05 13:24:20|86123.1|86098.1|86121.7|86096.7|86123.5|86098.5|86121.6|86096.6|36
1628169870000|2021-08-05 13:24:30|86121.8|86096.8|86121.3|86096.3|86122.4|86097.4|86121|86096|25
1628169880000|2021-08-05 13:24:40|86121.2|86096.2|86128.5|86103.5|86128.5|86103.5|86120.2|86095.2|32
1628169890000|2021-08-05 13:24:50|86129.4|86104.4|86138.8|86113.8|86138.9|86113.9|86129.4|86104.4|58
1628169900000|2021-08-05 13:25:00|86138.7|86113.7|86136.4|86111.4|86146.7|86121.7|86136.2|86111.2|61
1628169910000|2021-08-05 13:25:10|86136.5|86111.5|86136|86111|86136.5|86111.5|86134.3|86109.3|27
1628169920000|2021-08-05 13:25:20|86135.8|86110.8|86138.9|86113.9|86141.2|86116.2|86134|86109|48
1628169930000|2021-08-05 13:25:30|86138.8|86113.8|86134.1|86109.1|86138.9|86113.9|86133.6|86108.6|47
1628169940000|2021-08-05 13:25:40|86133.7|86108.7|86130.2|86105.2|86134.3|86109.3|86129.7|86104.7|46
1628169950000|2021-08-05 13:25:50|86130.6|86105.6|86131.2|86106.2|86131.6|86106.6|86129.7|86104.7|28
1628169960000|2021-08-05 13:26:00|86131.4|86106.4|86136.4|86111.4|86137.5|86112.5|86131.4|86106.4|51
1628169970000|2021-08-05 13:26:10|86136.1|86111.1|86133.5|86108.5|86136.4|86111.4|86131.9|86106.9|45
1628169980000|2021-08-05 13:26:20|86134|86109|86131.5|86106.5|86134.1|86109.1|86131.5|86106.5|37
1628169990000|2021-08-05 13:26:30|86131.7|86106.7|86139|86114|86141.6|86116.6|86130.9|86105.9|46
1628170000000|2021-08-05 13:26:40|86139.2|86114.2|86137.2|86112.2|86139.4|86114.4|86131.8|86106.8|47
1628170010000|2021-08-05 13:26:50|86137.3|86112.3|86141.3|86116.3|86141.5|86116.5|86134.9|86109.9|45
1628170020000|2021-08-05 13:27:00|86141.1|86116.1|86141|86116|86142|86117|86131.6|86106.6|51
1628170030000|2021-08-05 13:27:10|86141.7|86116.7|86138.9|86113.9|86142.8|86117.8|86138.1|86113.1|45
1628170040000|2021-08-05 13:27:20|86138.5|86113.5|86141.1|86116.1|86141.1|86116.1|86137.8|86112.8|29
1628170050000|2021-08-05 13:27:30|86141|86116|86140.1|86115.1|86141.4|86116.4|86138.9|86113.9|34
1628170060000|2021-08-05 13:27:40|86140.4|86115.4|86158.2|86133.2|86158.8|86133.8|86140.3|86115.3|51
1628170070000|2021-08-05 13:27:50|86158.7|86133.7|86157.8|86132.8|86159.3|86134.3|86157|86132|53
1628170080000|2021-08-05 13:28:00|86157.7|86132.7|86155.5|86130.5|86157.9|86132.9|86155.5|86130.5|37
1628170090000|2021-08-05 13:28:10|86155.1|86130.1|86149.7|86124.7|86155.1|86130.1|86149|86124|44
1628170100000|2021-08-05 13:28:20|86149.6|86124.6|86143.6|86118.6|86150.5|86125.5|86142.7|86117.7|41
1628170110000|2021-08-05 13:28:30|86143.7|86118.7|86143.7|86118.7|86144|86119|86143.2|86118.2|28
1628170120000|2021-08-05 13:28:40|86143.8|86118.8|86144.1|86119.1|86144.6|86119.6|86142.9|86117.9|33
1628170130000|2021-08-05 13:28:50|86143.6|86118.6|86142.6|86117.6|86144.5|86119.5|86140.8|86115.8|39
1628170140000|2021-08-05 13:29:00|86143.1|86118.1|86128.2|86103.2|86143.8|86118.8|86128.2|86103.2|64
1628170150000|2021-08-05 13:29:10|86127.9|86102.9|86129.2|86104.2|86129.3|86104.3|86127.3|86102.3|37
1628170160000|2021-08-05 13:29:20|86130.1|86105.1|86122.4|86097.4|86131.2|86106.2|86121.1|86096.1|51
1628170170000|2021-08-05 13:29:30|86122.1|86097.1|86121.3|86096.3|86122.1|86097.1|86116.6|86091.6|58
1628170180000|2021-08-05 13:29:40|86120.9|86095.9|86118.4|86093.4|86122.1|86097.1|86116.5|86091.5|45
1628170190000|2021-08-05 13:29:50|86118.3|86093.3|86108.7|86083.7|86118.7|86093.7|86107|86082|49
1628170200000|2021-08-05 13:30:00|86107.9|86082.9|86114.9|86089.9|86116.7|86091.7|86104.7|86079.7|60
1628170210000|2021-08-05 13:30:10|86114.8|86089.8|86107.2|86082.2|86123.9|86098.9|86107.1|86082.1|70
1628170220000|2021-08-05 13:30:20|86107.3|86082.3|86103.2|86078.2|86112.4|86087.4|86103.2|86078.2|59
1628170230000|2021-08-05 13:30:30|86101.5|86076.5|86105.6|86080.6|86107.4|86082.4|86099.6|86074.6|64
1628170240000|2021-08-05 13:30:40|86106|86081|86112.7|86087.7|86114.2|86089.2|86105.1|86080.1|51
1628170250000|2021-08-05 13:30:50|86113.5|86088.5|86119|86094|86123.7|86098.7|86113.5|86088.5|53
1628170260000|2021-08-05 13:31:00|86118.6|86093.6|86125.4|86100.4|86126.5|86101.5|86114.4|86089.4|65
1628170270000|2021-08-05 13:31:10|86125|86100|86117.1|86092.1|86125.9|86100.9|86117|86092|57
1628170280000|2021-08-05 13:31:20|86117|86092|86116.1|86091.1|86119.6|86094.6|86115.9|86090.9|42
1628170290000|2021-08-05 13:31:30|86115.9|86090.9|86111.1|86086.1|86116.2|86091.2|86109.1|86084.1|53
1628170300000|2021-08-05 13:31:40|86110.6|86085.6|86110.9|86085.9|86111.5|86086.5|86108|86083|63
1628170310000|2021-08-05 13:31:50|86111.4|86086.4|86109.4|86084.4|86112.2|86087.2|86102.7|86077.7|54
1628170320000|2021-08-05 13:32:00|86109.3|86084.3|86107.1|86082.1|86111.6|86086.6|86102.6|86077.6|62
1628170330000|2021-08-05 13:32:10|86107|86082|86117.9|86092.9|86117.9|86092.9|86104|86079|54
1628170340000|2021-08-05 13:32:20|86119.3|86094.3|86124.4|86099.4|86126.4|86101.4|86119.3|86094.3|52
1628170350000|2021-08-05 13:32:30|86124|86099|86121.9|86096.9|86135.6|86099|86114.7|86084.4|53
1628170360000|2021-08-05 13:32:40|86122.1|86097.1|86120.5|86095.5|86122.3|86097.3|86115.3|86090.3|57
1628170370000|2021-08-05 13:32:50|86120.2|86095.2|86109.5|86084.5|86120.2|86095.2|86109.5|86084.5|51
1628170380000|2021-08-05 13:33:00|86110.2|86085.2|86107.9|86082.9|86113.4|86088.4|86105.5|86080.5|63
1628170390000|2021-08-05 13:33:10|86107.7|86082.7|86098.8|86073.8|86107.7|86082.7|86094.5|86069.5|56
1628170400000|2021-08-05 13:33:20|86099|86074|86070.4|86045.4|86099.3|86074.3|86069.1|86031.5|59
1628170410000|2021-08-05 13:33:30|86070.2|86045.2|86076.4|86051.4|86076.7|86051.7|86069.5|86044.5|62
1628170420000|2021-08-05 13:33:40|86076.9|86051.9|86080.9|86055.9|86090.4|86056|86074.8|86038.3|59
1628170430000|2021-08-05 13:33:50|86080.6|86055.6|86093.6|86068.6|86098.9|86068.6|86080.6|86046.4|59
1628170440000|2021-08-05 13:34:00|86093.9|86068.9|86089.2|86064.2|86105.2|86073.2|86088.4|86053|57
1628170450000|2021-08-05 13:34:10|86088.5|86063.5|86096.8|86071.8|86096.8|86071.8|86082.3|86057.3|60
1628170460000|2021-08-05 13:34:20|86096.3|86071.3|86102.6|86052.6|86107.9|86074.1|86088.7|86051.5|60
1628170470000|2021-08-05 13:34:30|86102|86052|86093.9|86043.9|86102.4|86058.3|86078.6|86040.3|53
1628170480000|2021-08-05 13:34:40|86093.8|86043.8|86087.5|86062.5|86097.2|86063.1|86083|86043.8|61
1628170490000|2021-08-05 13:34:50|86091.5|86066.5|86108.7|86058.7|86109.1|86070.8|86091.5|86054.4|57
1628170500000|2021-08-05 13:35:00|86108.9|86058.9|86089.8|86064.8|86110.4|86074.1|86089.8|86051.7|59
1628170510000|2021-08-05 13:35:10|86089.1|86064.1|86082.6|86057.6|86095.5|86065.6|86077.6|86044.4|58
1628170520000|2021-08-05 13:35:20|86083.5|86058.5|86084|86059|86089.3|86064.3|86080.6|86055.6|58
1628170530000|2021-08-05 13:35:30|86084.1|86059.1|86079.6|86054.6|86095|86062.1|86079.3|86045|55
1628170540000|2021-08-05 13:35:40|86079.5|86054.5|86078.1|86053.1|86079.8|86054.8|86077.3|86052.3|50
1628170550000|2021-08-05 13:35:50|86078|86053|86075.3|86050.3|86080.6|86055.6|86075.3|86050.3|50
1628170560000|2021-08-05 13:36:00|86074.8|86049.8|86069.2|86044.2|86074.8|86049.8|86062.3|86037.3|52
1628170570000|2021-08-05 13:36:10|86082|86032|86069.1|86044.1|86082|86044.1|86065.1|86032|55
1628170580000|2021-08-05 13:36:20|86069.7|86044.7|86071.9|86046.9|86071.9|86046.9|86067.2|86042.2|49
1628170590000|2021-08-05 13:36:30|86072|86047|86071.9|86046.9|86072|86047|86067.7|86042.7|53
1628170600000|2021-08-05 13:36:40|86072|86047|86074.4|86049.4|86075.2|86050.2|86071.8|86046.8|42
1628170610000|2021-08-05 13:36:50|86074.6|86049.6|86068.9|86043.9|86074.8|86049.8|86068.9|86043.9|47
1628170620000|2021-08-05 13:37:00|86069|86044|86062.8|86037.8|86070.2|86045.2|86061.7|86036.7|48
1628170630000|2021-08-05 13:37:10|86063|86038|86057.2|86032.2|86063.2|86038.2|86053.9|86028.9|52
1628170640000|2021-08-05 13:37:20|86057.8|86032.8|86063.6|86038.6|86064.2|86039.2|86056.1|86031.1|64
1628170650000|2021-08-05 13:37:30|86063.8|86038.8|86075.9|86050.9|86076|86051|86061|86036|57
1628170660000|2021-08-05 13:37:40|86074.8|86049.8|86066.3|86041.3|86075.8|86050.8|86065.1|86040.1|60
1628170670000|2021-08-05 13:37:50|86067.6|86042.6|86067.7|86042.7|86071.1|86046.1|86067.6|86042.6|52
1628170680000|2021-08-05 13:38:00|86068|86043|86059.2|86034.2|86069.1|86044.1|86057.5|86032.5|54
1628170690000|2021-08-05 13:38:10|86059.4|86034.4|86068.5|86043.5|86069.3|86044.3|86059.4|86034.4|53
1628170700000|2021-08-05 13:38:20|86068.8|86043.8|86067.2|86042.2|86069.6|86044.6|86064.2|86039.2|61
1628170710000|2021-08-05 13:38:30|86066.9|86041.9|86064.7|86039.7|86070.6|86045.6|86064.7|86039.7|62
1628170720000|2021-08-05 13:38:40|86063.2|86038.2|86063.2|86038.2|86064.6|86039.6|86057.6|86032.6|55
1628170730000|2021-08-05 13:38:50|86062.8|86037.8|86064.3|86039.3|86066.2|86041.2|86062.6|86037.6|39
1628170740000|2021-08-05 13:39:00|86063.8|86038.8|86060.4|86035.4|86065.2|86040.2|86057.3|86032.3|54
1628170750000|2021-08-05 13:39:10|86060.1|86035.1|86066.5|86041.5|86068.7|86043.7|86059.9|86034.9|55
1628170760000|2021-08-05 13:39:20|86066.6|86041.6|86066|86041|86067|86042|86064.4|86039.4|37
1628170770000|2021-08-05 13:39:30|86065.5|86040.5|86064|86039|86065.9|86040.9|86063.9|86038.9|49
1628170780000|2021-08-05 13:39:40|86064.7|86039.7|86076.7|86051.7|86076.7|86051.7|86064.7|86039.7|48
1628170790000|2021-08-05 13:39:50|86079|86054|86084.3|86059.3|86088.6|86063.6|86078.4|86053.4|67
1628170800000|2021-08-05 13:40:00|86084.1|86059.1|86088.3|86063.3|86097.1|86064.7|86080.4|86046.4|68
1628170810000|2021-08-05 13:40:10|86088.5|86063.5|86097.3|86072.3|86107.6|86072.4|86088.5|86055.3|52
1628170820000|2021-08-05 13:40:20|86097.4|86072.4|86119.3|86069.3|86119.8|86083.6|86091.3|86066.3|63
1628170830000|2021-08-05 13:40:30|86118.6|86068.6|86118|86068|86122|86087.3|86105.8|86066.9|66
1628170840000|2021-08-05 13:40:40|86118.2|86068.2|86110.4|86085.4|86119.2|86086.1|86105.8|86067.6|42
1628170850000|2021-08-05 13:40:50|86110.3|86085.3|86140.8|86090.8|86141.8|86106.6|86110.3|86085.3|66
1628170860000|2021-08-05 13:41:00|86141.2|86091.2|86124.8|86099.8|86141.2|86105.4|86122.7|86086.2|61
1628170870000|2021-08-05 13:41:10|86124.7|86099.7|86127.9|86102.9|86142.8|86107|86123.4|86085.5|64
1628170880000|2021-08-05 13:41:20|86129|86104|86141.2|86091.2|86141.2|86108.7|86126.2|86090.1|68
1628170890000|2021-08-05 13:41:30|86140.2|86090.2|86138.8|86113.8|86142.1|86116.1|86130.8|86090.2|62
1628170900000|2021-08-05 13:41:40|86139|86114|86144.5|86119.5|86155.8|86119.5|86136.6|86105.6|66
1628170910000|2021-08-05 13:41:50|86144.6|86119.6|86138.6|86113.6|86155.8|86121.8|86137.2|86101.9|59
1628170920000|2021-08-05 13:42:00|86138.8|86113.8|86144.3|86119.3|86158|86121.4|86136.3|86098.8|58
1628170930000|2021-08-05 13:42:10|86144.8|86119.8|86152.2|86127.2|86160.4|86127.2|86144.8|86109.2|55
1628170940000|2021-08-05 13:42:20|86152.4|86127.4|86140.9|86115.9|86152.4|86127.4|86139.5|86114.5|53
1628170950000|2021-08-05 13:42:30|86140.8|86115.8|86158.3|86108.3|86158.3|86120.3|86140|86104|52
1628170960000|2021-08-05 13:42:40|86148.3|86123.3|86154.1|86129.1|86154.3|86129.3|86148.3|86123.3|54
1628170970000|2021-08-05 13:42:50|86154.2|86129.2|86153.9|86128.9|86166.2|86131.2|86152.1|86114|61
1628170980000|2021-08-05 13:43:00|86154.8|86129.8|86162.8|86137.8|86173.7|86138.5|86154.6|86119.9|55
1628170990000|2021-08-05 13:43:10|86163.1|86138.1|86156.8|86131.8|86163.4|86138.4|86155.5|86130.5|59
1628171000000|2021-08-05 13:43:20|86156.9|86131.9|86153.2|86128.2|86158.4|86133.4|86152.7|86127.7|45
1628171010000|2021-08-05 13:43:30|86154.9|86129.9|86150.2|86125.2|86157.5|86132.5|86149.4|86124.4|48
1628171020000|2021-08-05 13:43:40|86150.3|86125.3|86140.9|86115.9|86150.5|86125.5|86140.5|86115.5|53
1628171030000|2021-08-05 13:43:50|86141.3|86116.3|86141.2|86116.2|86145.4|86120.4|86137.7|86112.7|53
1628171040000|2021-08-05 13:44:00|86140.8|86115.8|86134.1|86109.1|86144.6|86119.6|86133.5|86108.5|57
1628171050000|2021-08-05 13:44:10|86133.7|86108.7|86131.4|86106.4|86137.3|86112.3|86127|86102|65
1628171060000|2021-08-05 13:44:20|86131.5|86106.5|86136.1|86086.1|86136.7|86106.9|86126.2|86085.6|46
1628171070000|2021-08-05 13:44:30|86137|86087|86125|86100|86138.1|86102.5|86124|86086.6|51
1628171080000|2021-08-05 13:44:40|86125.2|86100.2|86114.2|86089.2|86131.8|86100.6|86114.2|86081|55
1628171090000|2021-08-05 13:44:50|86113.5|86088.5|86114.2|86089.2|86115.4|86090.4|86110.1|86085.1|55
1628171100000|2021-08-05 13:45:00|86114.5|86089.5|86111.4|86086.4|86120.5|86095.5|86111.4|86086.4|65
1628171110000|2021-08-05 13:45:10|86111.5|86086.5|86108.2|86083.2|86111.5|86086.5|86104.1|86079.1|68
1628171120000|2021-08-05 13:45:20|86108.8|86083.8|86113.8|86088.8|86116.3|86091.3|86108.8|86083.8|57
1628171130000|2021-08-05 13:45:30|86113.7|86088.7|86117.4|86092.4|86123.3|86098.3|86113.3|86088.3|62
1628171140000|2021-08-05 13:45:40|86117.7|86092.7|86120|86095|86122|86097|86117.7|86092.7|56
1628171150000|2021-08-05 13:45:50|86115.3|86090.3|86103.4|86078.4|86118.3|86091.8|86102.6|86065.3|58
1628171160000|2021-08-05 13:46:00|86103|86078|86123.3|86098.3|86127.6|86098.3|86103|86077.2|65
1628171170000|2021-08-05 13:46:10|86123.4|86098.4|86123.9|86098.9|86126.5|86101.5|86122.9|86097.9|54
1628171180000|2021-08-05 13:46:20|86123.8|86098.8|86130.3|86105.3|86130.5|86105.5|86121.5|86096.5|62
1628171190000|2021-08-05 13:46:30|86129.9|86104.9|86129.8|86104.8|86137.3|86112.3|86127.9|86102.9|62
1628171200000|2021-08-05 13:46:40|86130.5|86105.5|86135.4|86110.4|86137.4|86112.4|86130.5|86105.5|54
1628171210000|2021-08-05 13:46:50|86135|86110|86126.3|86101.3|86137.7|86112.7|86125.7|86100.7|64
1628171220000|2021-08-05 13:47:00|86126.4|86101.4|86126.7|86101.7|86129.1|86104.1|86126.2|86101.2|56
1628171230000|2021-08-05 13:47:10|86126.9|86101.9|86135.4|86110.4|86136.4|86111.4|86126.6|86101.6|55
1628171240000|2021-08-05 13:47:20|86135.5|86110.5|86133.1|86108.1|86137.2|86112.2|86130.9|86105.9|55
1628171250000|2021-08-05 13:47:30|86133.3|86108.3|86135|86110|86135|86110|86130|86105|45
1628171260000|2021-08-05 13:47:40|86134.9|86109.9|86134.6|86109.6|86135.6|86110.6|86133.5|86108.5|53
1628171270000|2021-08-05 13:47:50|86135|86110|86138.4|86113.4|86140.5|86115.5|86134.7|86109.7|45
1628171280000|2021-08-05 13:48:00|86138.7|86113.7|86127.5|86102.5|86144.2|86119.2|86126.8|86101.8|66
1628171290000|2021-08-05 13:48:10|86127.7|86102.7|86128|86103|86128.2|86103.2|86122.1|86097.1|56
1628171300000|2021-08-05 13:48:20|86127.8|86102.8|86140.4|86115.4|86143.3|86118.3|86126.9|86101.9|61
1628171310000|2021-08-05 13:48:30|86140.5|86115.5|86139.4|86114.4|86142.2|86117.2|86137.8|86112.8|52
1628171320000|2021-08-05 13:48:40|86142.4|86117.4|86143.6|86118.6|86147.9|86122.9|86142.3|86117.3|66
1628171330000|2021-08-05 13:48:50|86143.1|86118.1|86143.2|86118.2|86146.2|86121.2|86140.1|86115.1|59
1628171340000|2021-08-05 13:49:00|86143.4|86118.4|86163.8|86138.8|86164.2|86139.2|86143.3|86118.3|69
1628171350000|2021-08-05 13:49:10|86164|86139|86163.3|86138.3|86170|86145|86162.6|86137.6|63
1628171360000|2021-08-05 13:49:20|86163.2|86138.2|86168.4|86143.4|86176.5|86144.1|86161.5|86124.9|57
1628171370000|2021-08-05 13:49:30|86168.6|86143.6|86178.6|86153.6|86179.9|86154.9|86168.4|86143.4|58
1628171380000|2021-08-05 13:49:40|86177.8|86152.8|86178.4|86153.4|86187|86162|86176.9|86151.9|62
1628171390000|2021-08-05 13:49:50|86178.7|86153.7|86171.5|86146.5|86179.8|86154.8|86171.4|86146.4|53
1628171400000|2021-08-05 13:50:00|86171.3|86146.3|86158.2|86133.2|86171.3|86146.3|86158|86133|64
1628171410000|2021-08-05 13:50:10|86158.5|86133.5|86153.3|86128.3|86159|86134|86150.7|86125.7|64
1628171420000|2021-08-05 13:50:20|86153.1|86128.1|86156.2|86131.2|86158.3|86133.3|86153.1|86128.1|53
1628171430000|2021-08-05 13:50:30|86156.4|86131.4|86175.1|86150.1|86176.5|86151.5|86155.7|86130.7|50
1628171440000|2021-08-05 13:50:40|86174.5|86149.5|86183.1|86158.1|86183.1|86158.1|86173.8|86148.8|60
1628171450000|2021-08-05 13:50:50|86183|86158|86185.9|86160.9|86186.9|86161.9|86183|86158|43
1628171460000|2021-08-05 13:51:00|86186|86161|86186.3|86161.3|86187.2|86162.2|86183.3|86158.3|45
1628171470000|2021-08-05 13:51:10|86185.4|86160.4|86186|86161|86186.3|86161.3|86181.6|86156.6|64
1628171480000|2021-08-05 13:51:20|86186.2|86161.2|86192.6|86167.6|86192.7|86167.7|86184.3|86159.3|61
1628171490000|2021-08-05 13:51:30|86192.1|86167.1|86191.5|86166.5|86192.5|86167.5|86191|86166|38
1628171500000|2021-08-05 13:51:40|86191|86166|86183.1|86158.1|86191|86166|86182.4|86157.4|57
1628171510000|2021-08-05 13:51:50|86183|86158|86171.4|86146.4|86183|86158|86167.3|86142.3|54
1628171520000|2021-08-05 13:52:00|86171.3|86146.3|86170.2|86145.2|86175.5|86150.5|86169.8|86144.8|55
1628171530000|2021-08-05 13:52:10|86170|86145|86165.1|86140.1|86170|86145|86164.3|86139.3|53
1628171540000|2021-08-05 13:52:20|86165|86140|86162.2|86137.2|86165.2|86140.2|86157.4|86132.4|58
1628171550000|2021-08-05 13:52:30|86161.8|86136.8|86161.2|86136.2|86162.2|86137.2|86153.6|86128.6|63
1628171560000|2021-08-05 13:52:40|86161.1|86136.1|86155.6|86130.6|86167.4|86139|86154.8|86116|50
1628171570000|2021-08-05 13:52:50|86155.7|86130.7|86139.9|86114.9|86164.4|86130.7|86139.1|86113.3|52
1628171580000|2021-08-05 13:53:00|86139.5|86114.5|86142.9|86117.9|86143|86118|86137.3|86112.3|55
1628171590000|2021-08-05 13:53:10|86143.3|86118.3|86143.3|86118.3|86143.9|86118.9|86142.4|86117.4|42
1628171600000|2021-08-05 13:53:20|86143.2|86118.2|86149.1|86124.1|86151.5|86126.5|86143.2|86118.2|52
1628171610000|2021-08-05 13:53:30|86149.2|86124.2|86156.4|86131.4|86156.4|86131.4|86149|86124|59
1628171620000|2021-08-05 13:53:40|86156.2|86131.2|86151.3|86126.3|86157.4|86132.4|86150.8|86125.8|45
1628171630000|2021-08-05 13:53:50|86152.3|86127.3|86145.7|86120.7|86153|86128|86145.4|86120.4|54
1628171640000|2021-08-05 13:54:00|86145.6|86120.6|86144.1|86119.1|86146|86121|86144.1|86119.1|43
1628171650000|2021-08-05 13:54:10|86144|86119|86142.4|86117.4|86144.2|86119.2|86139.5|86114.5|49
1628171660000|2021-08-05 13:54:20|86142.3|86117.3|86143.7|86118.7|86143.8|86118.8|86140.8|86115.8|39
1628171670000|2021-08-05 13:54:30|86143.8|86118.8|86143.6|86118.6|86146.7|86121.7|86142|86117|52
1628171680000|2021-08-05 13:54:40|86143.8|86118.8|86140.9|86115.9|86143.9|86118.9|86137.7|86112.7|55
1628171690000|2021-08-05 13:54:50|86142.2|86117.2|86143.9|86118.9|86146.3|86121.3|86141.9|86116.9|53
1628171700000|2021-08-05 13:55:00|86144.9|86119.9|86144.6|86119.6|86146.4|86121.4|86144.3|86119.3|41
1628171710000|2021-08-05 13:55:10|86142.5|86117.5|86133|86108|86143.9|86118.9|86126.4|86101.4|68
1628171720000|2021-08-05 13:55:20|86133.4|86108.4|86129.9|86104.9|86134.3|86109.3|86129.7|86104.7|44
1628171730000|2021-08-05 13:55:30|86129.6|86104.6|86131.6|86106.6|86132|86107|86129.6|86104.6|43
1628171740000|2021-08-05 13:55:40|86131.7|86106.7|86129|86104|86131.7|86106.7|86127.2|86102.2|47
1628171750000|2021-08-05 13:55:50|86129.4|86104.4|86126.1|86101.1|86129.5|86104.5|86125.8|86100.8|43
1628171760000|2021-08-05 13:56:00|86125.9|86100.9|86126.8|86101.8|86129.9|86104.9|86125|86100|55
1628171770000|2021-08-05 13:56:10|86126.1|86101.1|86132.7|86107.7|86132.9|86107.9|86124.3|86099.3|56
1628171780000|2021-08-05 13:56:20|86132.8|86107.8|86131.8|86106.8|86134.2|86109.2|86130.3|86105.3|49
1628171790000|2021-08-05 13:56:30|86132|86107|86131|86106|86132|86107|86128.5|86103.5|47
1628171800000|2021-08-05 13:56:40|86132.4|86107.4|86140.5|86115.5|86140.7|86115.7|86132.4|86107.4|59
1628171810000|2021-08-05 13:56:50|86140.2|86115.2|86141.5|86116.5|86141.7|86116.7|86138.3|86113.3|46
1628171820000|2021-08-05 13:57:00|86141.4|86116.4|86134.5|86109.5|86143.5|86118.5|86133|86108|57
1628171830000|2021-08-05 13:57:10|86134.7|86109.7|86132.3|86107.3|86136.5|86111.5|86132.3|86107.3|48
1628171840000|2021-08-05 13:57:20|86128.8|86103.8|86127.8|86102.8|86128.8|86103.8|86117.3|86092.3|68
1628171850000|2021-08-05 13:57:30|86128.7|86103.7|86135.4|86110.4|86135.6|86110.6|86128.7|86103.7|54
1628171860000|2021-08-05 13:57:40|86135.2|86110.2|86129.6|86104.6|86135.2|86110.2|86129|86104|51
1628171870000|2021-08-05 13:57:50|86129.8|86104.8|86124.6|86099.6|86131|86106|86123.3|86098.3|52
1628171880000|2021-08-05 13:58:00|86124.3|86099.3|86105.3|86080.3|86124.3|86099.3|86104.1|86079.1|61
1628171890000|2021-08-05 13:58:10|86105.4|86080.4|86108.4|86083.4|86110|86085|86099.3|86074.3|66
1628171900000|2021-08-05 13:58:20|86108.3|86083.3|86109.1|86084.1|86110.3|86085.3|86107.9|86082.9|55
1628171910000|2021-08-05 13:58:30|86109.2|86084.2|86104.5|86079.5|86109.3|86084.3|86104|86079|51
1628171920000|2021-08-05 13:58:40|86104.8|86079.8|86105.6|86080.6|86108.8|86083.8|86103.3|86078.3|55
1628171930000|2021-08-05 13:58:50|86105.7|86080.7|86113.3|86088.3|86113.3|86088.3|86105.4|86080.4|57
1628171940000|2021-08-05 13:59:00|86112.3|86087.3|86114.7|86089.7|86116.6|86091.6|86111.7|86086.7|54
1628171950000|2021-08-05 13:59:10|86114.6|86089.6|86112.4|86087.4|86114.6|86089.6|86111.2|86086.2|54
1628171960000|2021-08-05 13:59:20|86112.3|86087.3|86111|86086|86114.3|86089.3|86109.2|86084.2|52
1628171970000|2021-08-05 13:59:30|86110.4|86085.4|86114|86089|86114.4|86089.4|86110|86085|58
1628171980000|2021-08-05 13:59:40|86114.4|86089.4|86112.8|86087.8|86115.6|86090.6|86111.9|86086.9|62
1628171990000|2021-08-05 13:59:50|86111.9|86086.9|86108.9|86083.9|86112.8|86087.8|86106.2|86081.2|62
1628172000000|2021-08-05 14:00:00|86109.3|86084.3|86108.3|86083.3|86110.1|86085.1|86107.8|86082.8|62
1628172010000|2021-08-05 14:00:10|86108.2|86083.2|86113.4|86088.4|86118.9|86093.9|86108.2|86083.2|68
1628172020000|2021-08-05 14:00:20|86113|86088|86124.1|86099.1|86124.1|86099.1|86111.9|86086.9|56
1628172030000|2021-08-05 14:00:30|86123.9|86098.9|86122.6|86097.6|86123.9|86098.9|86115|86090|55
1628172040000|2021-08-05 14:00:40|86122.7|86097.7|86132.8|86107.8|86132.8|86107.8|86120.1|86095.1|59
1628172050000|2021-08-05 14:00:50|86133.6|86108.6|86144|86119|86147.8|86122.8|86133.6|86108.6|67
1628172060000|2021-08-05 14:01:00|86144.6|86119.6|86140.3|86115.3|86145|86120|86140|86115|48
1628172070000|2021-08-05 14:01:10|86140.7|86115.7|86135.5|86110.5|86140.7|86115.7|86130.9|86105.9|63
1628172080000|2021-08-05 14:01:20|86135.6|86110.6|86140.3|86115.3|86140.7|86115.7|86133.2|86108.2|60
1628172090000|2021-08-05 14:01:30|86140.4|86115.4|86141.7|86116.7|86141.7|86116.7|86137.4|86112.4|44
1628172100000|2021-08-05 14:01:40|86141.6|86116.6|86152.3|86127.3|86165.8|86128.1|86140.9|86105.5|53
1628172110000|2021-08-05 14:01:50|86152.6|86127.6|86154.2|86129.2|86156|86131|86146.7|86121.7|58
1628172120000|2021-08-05 14:02:00|86155.1|86130.1|86157.6|86132.6|86158.5|86133.5|86155.1|86130.1|57
1628172130000|2021-08-05 14:02:10|86157.7|86132.7|86157.8|86132.8|86158.5|86133.5|86155|86130|40
1628172140000|2021-08-05 14:02:20|86157.9|86132.9|86151.4|86126.4|86157.9|86132.9|86143.2|86118.2|65
1628172150000|2021-08-05 14:02:30|86151.1|86126.1|86139.3|86114.3|86151.1|86126.1|86139|86114|58
1628172160000|2021-08-05 14:02:40|86139.9|86114.9|86135.6|86110.6|86144.9|86119.9|86134.8|86109.8|65
1628172170000|2021-08-05 14:02:50|86136.4|86111.4|86131.6|86106.6|86136.4|86111.4|86127.9|86102.9|66
1628172180000|2021-08-05 14:03:00|86132.2|86107.2|86134.5|86109.5|86135.1|86110.1|86130.1|86105.1|63
1628172190000|2021-08-05 14:03:10|86134.3|86109.3|86136.3|86111.3|86139.6|86114.6|86132.7|86107.7|56
1628172200000|2021-08-05 14:03:20|86136.8|86111.8|86144.4|86119.4|86144.4|86119.4|86136.2|86111.2|56
1628172210000|2021-08-05 14:03:30|86144.3|86119.3|86145.8|86120.8|86149.1|86124.1|86144.2|86119.2|55
1628172220000|2021-08-05 14:03:40|86146.2|86121.2|86163.4|86138.4|86164.4|86139.4|86145.2|86120.2|61
1628172230000|2021-08-05 14:03:50|86163|86138|86164.7|86139.7|86167.4|86142.4|86162.8|86137.8|48
1628172240000|2021-08-05 14:04:00|86164.4|86139.4|86158.1|86133.1|86167.6|86142.6|86157.7|86132.7|56
1628172250000|2021-08-05 14:04:10|86158|86133|86146.6|86121.6|86158.4|86133.4|86144.8|86119.8|60
1628172260000|2021-08-05 14:04:20|86146.7|86121.7|86142|86117|86148.4|86123.4|86142|86117|54
1628172270000|2021-08-05 14:04:30|86141.3|86116.3|86140|86115|86143.9|86118.9|86139.8|86114.8|49
1628172280000|2021-08-05 14:04:40|86140.2|86115.2|86137.8|86112.8|86140.2|86115.2|86136.6|86111.6|37
1628172290000|2021-08-05 14:04:50|86137|86112|86136.7|86111.7|86137.3|86112.3|86133.7|86108.7|38
1628172300000|2021-08-05 14:05:00|86137.2|86112.2|86134.1|86109.1|86142.6|86117.6|86133.1|86108.1|58
1628172310000|2021-08-05 14:05:10|86134.2|86109.2|86143.4|86118.4|86143.8|86118.8|86132|86107|52
1628172320000|2021-08-05 14:05:20|86143.3|86118.3|86134.4|86109.4|86143.4|86118.4|86133.6|86108.6|54
1628172330000|2021-08-05 14:05:30|86133.2|86108.2|86122.1|86097.1|86134.3|86109.3|86122.1|86097.1|55
1628172340000|2021-08-05 14:05:40|86122.6|86097.6|86108.6|86083.6|86134.6|86097.7|86108.6|86083.6|60
1628172350000|2021-08-05 14:05:50|86108.3|86083.3|86113.3|86088.3|86114|86089|86108.1|86083.1|50
1628172360000|2021-08-05 14:06:00|86114.7|86089.7|86121.9|86096.9|86121.9|86096.9|86113.3|86088.3|42
1628172370000|2021-08-05 14:06:10|86121.6|86096.6|86134.5|86109.5|86134.8|86109.8|86121.6|86096.6|54
1628172380000|2021-08-05 14:06:20|86134.8|86109.8|86137|86112|86137.5|86112.5|86133.4|86108.4|38
1628172390000|2021-08-05 14:06:30|86137.2|86112.2|86134.1|86109.1|86137.2|86112.2|86132.7|86107.7|43
1628172400000|2021-08-05 14:06:40|86133.5|86108.5|86131.3|86106.3|86133.8|86108.8|86128.6|86103.6|51
1628172410000|2021-08-05 14:06:50|86131.4|86106.4|86135.8|86110.8|86135.9|86110.9|86131.4|86106.4|31
1628172420000|2021-08-05 14:07:00|86135.9|86110.9|86160.5|86135.5|86173.2|86135.9|86135.5|86110.5|63
1628172430000|2021-08-05 14:07:10|86160.4|86135.4|86148.6|86123.6|86160.6|86135.6|86148.2|86123.2|52
1628172440000|2021-08-05 14:07:20|86148.7|86123.7|86140.9|86115.9|86148.7|86123.7|86138.4|86113.4|43
1628172450000|2021-08-05 14:07:30|86140.4|86115.4|86145.4|86120.4|86145.7|86120.7|86140.4|86115.4|34
1628172460000|2021-08-05 14:07:40|86144.6|86119.6|86142.8|86117.8|86145.1|86120.1|86142|86117|40
1628172470000|2021-08-05 14:07:50|86142.6|86117.6|86139.1|86114.1|86144|86119|86137.8|86112.8|49
1628172480000|2021-08-05 14:08:00|86141.7|86116.7|86142|86117|86146.5|86121.5|86140|86115|51
1628172490000|2021-08-05 14:08:10|86141.9|86116.9|86137.6|86112.6|86141.9|86116.9|86136.8|86111.8|59
1628172500000|2021-08-05 14:08:20|86137.8|86112.8|86124.8|86099.8|86138.1|86113.1|86124.1|86099.1|50
1628172510000|2021-08-05 14:08:30|86124.7|86099.7|86115.3|86090.3|86124.7|86099.7|86114.8|86089.8|60
1628172520000|2021-08-05 14:08:40|86115.6|86090.6|86122.8|86097.8|86135.1|86098|86115.6|86082.9|54
1628172530000|2021-08-05 14:08:50|86122.9|86097.9|86135.9|86110.9|86136|86111|86121.9|86096.9|52
1628172540000|2021-08-05 14:09:00|86136.2|86111.2|86136.8|86111.8|86137.3|86112.3|86130|86105|56
1628172550000|2021-08-05 14:09:10|86136.6|86111.6|86126.2|86101.2|86137.4|86112.4|86125.5|86100.5|48
1628172560000|2021-08-05 14:09:20|86126.5|86101.5|86127.5|86102.5|86128.3|86103.3|86121.2|86096.2|52
1628172570000|2021-08-05 14:09:30|86127.3|86102.3|86132.8|86107.8|86133.4|86108.4|86122.8|86097.8|56
1628172580000|2021-08-05 14:09:40|86132.5|86107.5|86135.4|86110.4|86135.4|86110.4|86131.6|86106.6|49
1628172590000|2021-08-05 14:09:50|86135.5|86110.5|86117.7|86092.7|86135.5|86110.5|86117.2|86092.2|49
1628172600000|2021-08-05 14:10:00|86117.8|86092.8|86117.3|86092.3|86121.8|86096.8|86116.9|86091.9|63
1628172610000|2021-08-05 14:10:10|86117.1|86092.1|86103.2|86078.2|86117.1|86092.1|86098.5|86073.5|63
1628172620000|2021-08-05 14:10:20|86104|86079|86088.5|86063.5|86104.9|86079.9|86074.6|86043.1|73
1628172630000|2021-08-05 14:10:30|86088.4|86063.4|86094.3|86069.3|86102.9|86070.2|86086.1|86052.9|64
1628172640000|2021-08-05 14:10:40|86094.5|86069.5|86086.5|86061.5|86096.6|86071.6|86086.5|86061.5|63
1628172650000|2021-08-05 14:10:50|86085.4|86060.4|86079.6|86054.6|86096.3|86061.2|86079.1|86043.8|56
1628172660000|2021-08-05 14:11:00|86079.2|86054.2|86078.4|86053.4|86085.1|86060.1|86073.1|86048.1|72
1628172670000|2021-08-05 14:11:10|86077.2|86052.2|86069.3|86044.3|86081.1|86056.1|86064.1|86039.1|64
1628172680000|2021-08-05 14:11:20|86069.8|86044.8|86073.4|86048.4|86089.8|86055.1|86069.8|86039.8|69
1628172690000|2021-08-05 14:11:30|86074.2|86049.2|86073.1|86048.1|86080|86055|86071.3|86046.3|70
1628172700000|2021-08-05 14:11:40|86073|86048|86074.1|86049.1|86079.9|86054.9|86072.6|86047.6|66
1628172710000|2021-08-05 14:11:50|86074.4|86049.4|86094.2|86069.2|86094.3|86069.3|86073.6|86048.6|62
1628172720000|2021-08-05 14:12:00|86094|86069|86093.6|86068.6|86097.5|86072.5|86091.4|86066.4|52
1628172730000|2021-08-05 14:12:10|86093.8|86068.8|86103.9|86078.9|86117.2|86082.2|86093.8|86058.4|59
1628172740000|2021-08-05 14:12:20|86103.8|86078.8|86093.9|86068.9|86103.8|86078.8|86091|86066|56
1628172750000|2021-08-05 14:12:30|86094|86069|86095.1|86070.1|86095.1|86070.1|86090.8|86065.8|49
1628172760000|2021-08-05 14:12:40|86095|86070|86099.8|86074.8|86100.3|86075.3|86093.1|86068.1|57
1628172770000|2021-08-05 14:12:50|86099.9|86074.9|86096.6|86071.6|86101.1|86076.1|86095.8|86070.8|46
1628172780000|2021-08-05 14:13:00|86096.7|86071.7|86086.1|86061.1|86096.7|86071.7|86082.4|86057.4|61
1628172790000|2021-08-05 14:13:10|86086.3|86061.3|86095.2|86070.2|86095.3|86070.3|86085.8|86060.8|65
1628172800000|2021-08-05 14:13:20|86094.7|86069.7|86081.8|86056.8|86095.9|86070.9|86081.8|86056.8|52
1628172810000|2021-08-05 14:13:30|86081.4|86056.4|86084.2|86059.2|86085.2|86060.2|86079.7|86054.7|63
1628172820000|2021-08-05 14:13:40|86084.3|86059.3|86080.6|86055.6|86087.3|86062.3|86079.8|86054.8|63
1628172830000|2021-08-05 14:13:50|86080.8|86055.8|86078.3|86053.3|86086.4|86061.4|86074.7|86049.7|67
1628172840000|2021-08-05 14:14:00|86078.2|86053.2|86082.7|86057.7|86085.3|86060.3|86076.4|86051.4|62
1628172850000|2021-08-05 14:14:10|86083|86058|86075.3|86050.3|86086.7|86061.7|86073.7|86048.7|64
1628172860000|2021-08-05 14:14:20|86075.7|86050.7|86072.6|86047.6|86086.5|86053.8|86071.7|86033.5|59
1628172870000|2021-08-05 14:14:30|86072.9|86047.9|86059.8|86034.8|86074.6|86049.6|86058.4|86033.4|64
1628172880000|2021-08-05 14:14:40|86059.3|86034.3|86057.3|86032.3|86060.2|86035.2|86054|86029|67
1628172890000|2021-08-05 14:14:50|86056.1|86031.1|86043.2|86018.2|86057.2|86032.2|86042.8|86017.8|69
1628172900000|2021-08-05 14:15:00|86044.9|86019.9|86060.6|86035.6|86060.6|86035.6|86043.5|86018.5|68
1628172910000|2021-08-05 14:15:10|86061|86036|86057.8|86032.8|86062|86037|86057.1|86032.1|60
1628172920000|2021-08-05 14:15:20|86056.6|86031.6|86058.3|86033.3|86059.4|86034.4|86052.5|86027.5|61
1628172930000|2021-08-05 14:15:30|86058.6|86033.6|86057|86032|86060.4|86035.4|86055.5|86030.5|52
1628172940000|2021-08-05 14:15:40|86056.4|86031.4|86055.5|86030.5|86057|86032|86054.5|86029.5|52
1628172950000|2021-08-05 14:15:50|86055.7|86030.7|86058.6|86033.6|86058.7|86033.7|86055.7|86030.7|58
1628172960000|2021-08-05 14:16:00|86058.8|86033.8|86059.6|86034.6|86063|86038|86058.1|86033.1|61
1628172970000|2021-08-05 14:16:10|86059.9|86034.9|86062.2|86037.2|86062.5|86037.5|86056.4|86031.4|58
1628172980000|2021-08-05 14:16:20|86062.3|86037.3|86062.8|86037.8|86063.9|86038.9|86056.1|86031.1|51
1628172990000|2021-08-05 14:16:30|86062.9|86037.9|86062.5|86037.5|86063.6|86038.6|86060|86035|58
1628173000000|2021-08-05 14:16:40|86062.8|86037.8|86060.4|86035.4|86063.2|86038.2|86059|86034|55
1628173010000|2021-08-05 14:16:50|86061.2|86036.2|86057.8|86032.8|86063.4|86038.4|86057.1|86032.1|63
1628173020000|2021-08-05 14:17:00|86058|86033|86057.3|86032.3|86060.7|86035.7|86055.4|86030.4|58
1628173030000|2021-08-05 14:17:10|86057.9|86032.9|86057.3|86032.3|86058.4|86033.4|86052.4|86027.4|50
1628173040000|2021-08-05 14:17:20|86058.6|86033.6|86060.4|86035.4|86064.3|86039.3|86057.1|86032.1|58
1628173050000|2021-08-05 14:17:30|86060.1|86035.1|86072.6|86047.6|86072.6|86047.6|86058.5|86033.5|71
1628173060000|2021-08-05 14:17:40|86074.4|86049.4|86074.7|86049.7|86077|86052|86073.7|86048.7|45
1628173070000|2021-08-05 14:17:50|86074.6|86049.6|86078.8|86053.8|86090.1|86056.3|86074.6|86039.7|56
1628173080000|2021-08-05 14:18:00|86078.1|86053.1|86077.8|86052.8|86096.3|86058.9|86074.9|86044.2|64
1628173090000|2021-08-05 14:18:10|86079.1|86054.1|86075.4|86050.4|86088.8|86055.2|86075.1|86038.6|41
1628173100000|2021-08-05 14:18:20|86075.5|86050.5|86082.5|86057.5|86083.4|86058.4|86075.2|86050.2|56
1628173110000|2021-08-05 14:18:30|86082.4|86057.4|86077.8|86052.8|86083|86058|86076.7|86051.7|43
1628173120000|2021-08-05 14:18:40|86077.2|86052.2|86081.4|86056.4|86085.6|86060.6|86076.7|86051.7|57
1628173130000|2021-08-05 14:18:50|86081.5|86056.5|86082.2|86032.2|86082.3|86057.1|86066.4|86031.8|65
1628173140000|2021-08-05 14:19:00|86067.4|86042.4|86052|86027|86067.4|86042.4|86051.9|86026.9|46
1628173150000|2021-08-05 14:19:10|86052.1|86027.1|86038.7|86013.7|86053.9|86028.1|86035.1|86002.7|57
1628173160000|2021-08-05 14:19:20|86039.2|86014.2|86059.3|86009.3|86059.3|86020.5|86037.9|86007.7|48
1628173170000|2021-08-05 14:19:30|86059.4|86009.4|86054.9|86004.9|86062.5|86026.3|86041.3|86004.5|57
1628173180000|2021-08-05 14:19:40|86055.2|86005.2|86053.3|86028.3|86067.7|86030.9|86046.4|86005.2|58
1628173190000|2021-08-05 14:19:50|86052.2|86027.2|86052.7|86027.7|86053|86028|86050.8|86025.8|36
1628173200000|2021-08-05 14:20:00|86052.8|86027.8|86043.4|86018.4|86052.8|86027.8|86040|86015|57
1628173210000|2021-08-05 14:20:10|86045.2|86020.2|86053.2|86028.2|86053.3|86028.3|86044.7|86019.7|58
1628173220000|2021-08-05 14:20:20|86054.1|86029.1|86061.5|86036.5|86063.1|86038.1|86054.1|86029.1|52
1628173230000|2021-08-05 14:20:30|86061.3|86036.3|86071.5|86046.5|86076.8|86046.6|86059.8|86024.6|58
1628173240000|2021-08-05 14:20:40|86071.9|86046.9|86072.9|86047.9|86086.2|86049.5|86071.1|86034.4|48
1628173250000|2021-08-05 14:20:50|86072.7|86047.7|86065.1|86040.1|86073.3|86048.3|86062.2|86037.2|47
1628173260000|2021-08-05 14:21:00|86066.3|86041.3|86061.4|86036.4|86076.2|86041.6|86061.4|86024.9|47
1628173270000|2021-08-05 14:21:10|86061.6|86036.6|86047.7|86022.7|86072|86037.3|86047.7|86019.3|52
1628173280000|2021-08-05 14:21:20|86044.8|86019.8|86047.6|86022.6|86049.8|86024.8|86039.4|86014.4|63
1628173290000|2021-08-05 14:21:30|86047.7|86022.7|86047.4|86022.4|86049.3|86024.3|86047.2|86022.2|38
1628173300000|2021-08-05 14:21:40|86046.8|86021.8|86064.5|86039.5|86066.9|86039.5|86046.6|86016.9|60
1628173310000|2021-08-05 14:21:50|86064|86039|86070.6|86045.6|86071|86046|86063.4|86038.4|46
1628173320000|2021-08-05 14:22:00|86070.9|86045.9|86054.9|86029.9|86070.9|86045.9|86052.7|86027.7|60
1628173330000|2021-08-05 14:22:10|86055.1|86030.1|86055.3|86030.3|86056.6|86031.6|86051.3|86026.3|51
1628173340000|2021-08-05 14:22:20|86055.9|86030.9|86050.2|86025.2|86055.9|86030.9|86050.2|86025.2|39
1628173350000|2021-08-05 14:22:30|86050.6|86025.6|86071.7|86021.7|86072.5|86033.3|86047.8|86021.7|46
1628173360000|2021-08-05 14:22:40|86058.1|86033.1|86057.9|86032.9|86060.2|86035.2|86054.7|86029.7|52
1628173370000|2021-08-05 14:22:50|86058.1|86033.1|86056.4|86031.4|86061.7|86036.7|86054.9|86029.9|54
1628173380000|2021-08-05 14:23:00|86056.3|86031.3|86043.2|86018.2|86056.8|86031.8|86037.9|86012.9|59
1628173390000|2021-08-05 14:23:10|86043.8|86018.8|86055.5|86030.5|86056.6|86031.6|86042.5|86017.5|63
1628173400000|2021-08-05 14:23:20|86055.6|86030.6|86059.7|86034.7|86060.3|86035.3|86055.6|86030.6|37
1628173410000|2021-08-05 14:23:30|86059.9|86034.9|86067.4|86042.4|86067.4|86042.4|86059.4|86034.4|46
1628173420000|2021-08-05 14:23:40|86067.2|86042.2|86066.8|86041.8|86068.2|86043.2|86062.6|86037.6|52
1628173430000|2021-08-05 14:23:50|86067.1|86042.1|86063.5|86038.5|86067.1|86042.1|86061.5|86036.5|52
1628173440000|2021-08-05 14:24:00|86062.9|86037.9|86061.5|86036.5|86065.8|86040.8|86060.6|86035.6|55
1628173450000|2021-08-05 14:24:10|86061.4|86036.4|86055.7|86030.7|86061.4|86036.4|86055.2|86030.2|51
1628173460000|2021-08-05 14:24:20|86056|86031|86042|86017|86056.8|86031.8|86041.8|86016.8|52
1628173470000|2021-08-05 14:24:30|86042.2|86017.2|86046.1|86021.1|86046.4|86021.4|86041.6|86016.6|58
1628173480000|2021-08-05 14:24:40|86046.2|86021.2|86055.5|86030.5|86066.4|86031.4|86046.1|86015.2|54
1628173490000|2021-08-05 14:24:50|86056.3|86031.3|86055|86030|86056.4|86031.4|86052.7|86027.7|52
1628173500000|2021-08-05 14:25:00|86055.2|86030.2|86047.3|86022.3|86055.6|86030.6|86046.9|86021.9|64
1628173510000|2021-08-05 14:25:10|86047.4|86022.4|86049.5|86024.5|86051|86026|86046.6|86021.6|47
1628173520000|2021-08-05 14:25:20|86049.1|86024.1|86043.8|86018.8|86050.8|86025.8|86043.5|86018.5|55
1628173530000|2021-08-05 14:25:30|86044|86019|86037.5|86012.5|86044.1|86019.1|86036.9|86011.9|55
1628173540000|2021-08-05 14:25:40|86037.6|86012.6|86034.5|86009.5|86037.9|86012.9|86030.9|86005.9|53
1628173550000|2021-08-05 14:25:50|86033.8|86008.8|86042.8|86017.8|86043.2|86018.2|86033.4|86008.4|60
1628173560000|2021-08-05 14:26:00|86043.1|86018.1|86040.3|86015.3|86043.1|86018.1|86038.1|86013.1|48
1628173570000|2021-08-05 14:26:10|86040.4|86015.4|86042.4|86017.4|86044.1|86019.1|86039.7|86014.7|41
1628173580000|2021-08-05 14:26:20|86042.5|86017.5|86041.9|86016.9|86046.6|86021.6|86041.5|86016.5|54
1628173590000|2021-08-05 14:26:30|86041.8|86016.8|86041.9|86016.9|86042.9|86017.9|86038|86013|51
1628173600000|2021-08-05 14:26:40|86042.4|86017.4|86039.9|86014.9|86046.6|86021.6|86039.9|86014.9|38
1628173610000|2021-08-05 14:26:50|86038.2|86013.2|86032|86007|86038.2|86013.2|86031.5|86006.5|46
1628173620000|2021-08-05 14:27:00|86032.5|86007.5|86027.4|86002.4|86033.1|86008.1|86027.4|86002.4|47
1628173630000|2021-08-05 14:27:10|86028.4|86003.4|86016.3|85966.3|86028.4|86003.4|86008.9|85966.3|61
1628173640000|2021-08-05 14:27:20|86016.4|85966.4|86011.2|85986.2|86023.9|85986.8|85998.9|85961.7|58
1628173650000|2021-08-05 14:27:30|86011.3|85986.3|86014|85989|86016|85991|86011.2|85986.2|48
1628173660000|2021-08-05 14:27:40|86013.9|85988.9|86017|85992|86019|85994|86013.6|85988.6|55
1628173670000|2021-08-05 14:27:50|86018.1|85993.1|86023|85998|86024|85999|86016.2|85991.2|52
1628173680000|2021-08-05 14:28:00|86023.3|85998.3|86018.4|85993.4|86024.4|85999.4|86016.6|85991.6|50
1628173690000|2021-08-05 14:28:10|86018.6|85993.6|86022.3|85997.3|86023.9|85998.9|86018.4|85993.4|48
1628173700000|2021-08-05 14:28:20|86022.7|85997.7|86025.1|86000.1|86026|86001|86022.4|85997.4|36
1628173710000|2021-08-05 14:28:30|86025.7|86000.7|86026.9|86001.9|86027.8|86002.8|86025|86000|36
1628173720000|2021-08-05 14:28:40|86027.5|86002.5|86038.5|86013.5|86039|86014|86027.4|86002.4|53
1628173730000|2021-08-05 14:28:50|86038.1|86013.1|86036.5|86011.5|86038.1|86013.1|86029.9|86004.9|53
1628173740000|2021-08-05 14:29:00|86036.9|86011.9|86041.2|86016.2|86046.5|86021.5|86036.1|86011.1|57
1628173750000|2021-08-05 14:29:10|86041.9|86016.9|86038.4|86013.4|86048.6|86016.9|86034.9|85998.6|54
1628173760000|2021-08-05 14:29:20|86038.2|86013.2|86039.5|86014.5|86039.8|86014.8|86036|86011|47
1628173770000|2021-08-05 14:29:30|86039.3|86014.3|86032.3|86007.3|86039.6|86014.6|86032.3|86007.3|39
1628173780000|2021-08-05 14:29:40|86033|86008|86039.6|86014.6|86040.7|86015.7|86033|86008|56
1628173790000|2021-08-05 14:29:50|86040.8|86015.8|86044.3|86019.3|86045.1|86020.1|86040.5|86015.5|54
1628173800000|2021-08-05 14:30:00|86044.8|86019.8|86042.8|86017.8|86049|86024|86042|86017|57
1628173810000|2021-08-05 14:30:10|86042.4|86017.4|86047.5|86022.5|86049.9|86024.9|86042.4|86017.4|53
1628173820000|2021-08-05 14:30:20|86047.6|86022.6|86042.8|86017.8|86047.6|86022.6|86039.1|86014.1|54
1628173830000|2021-08-05 14:30:30|86042.6|86017.6|86046|86021|86046.4|86021.4|86042.6|86017.6|44
1628173840000|2021-08-05 14:30:40|86045.8|86020.8|86052.6|86027.6|86063.5|86027.6|86045.5|86013.3|47
1628173850000|2021-08-05 14:30:50|86052.7|86027.7|86057.9|86032.9|86060.9|86035.9|86052.7|86027.7|51
1628173860000|2021-08-05 14:31:00|86057.5|86032.5|86059|86034|86060.2|86035.2|86057.5|86032.5|55
1628173870000|2021-08-05 14:31:10|86059.5|86034.5|86061.4|86036.4|86061.5|86036.5|86059|86034|40
1628173880000|2021-08-05 14:31:20|86061.3|86036.3|86058.7|86033.7|86062.1|86037.1|86056.6|86031.6|45
1628173890000|2021-08-05 14:31:30|86059|86034|86081.2|86056.2|86093.2|86056.2|86059|86034|63
1628173900000|2021-08-05 14:31:40|86081.6|86056.6|86077.2|86052.2|86094.6|86057.8|86075.5|86044.3|57
1628173910000|2021-08-05 14:31:50|86076.9|86051.9|86080.9|86055.9|86082.8|86057.8|86076.3|86051.3|54
1628173920000|2021-08-05 14:32:00|86081.1|86056.1|86067|86042|86081.1|86056.1|86066.5|86041.5|54
1628173930000|2021-08-05 14:32:10|86066.6|86041.6|86069.7|86044.7|86071.6|86046.6|86065.7|86040.7|60
1628173940000|2021-08-05 14:32:20|86069.6|86044.6|86068.2|86043.2|86072.4|86047.4|86068|86043|56
1628173950000|2021-08-05 14:32:30|86068.3|86043.3|86064.1|86039.1|86068.8|86043.8|86062.8|86037.8|42
1628173960000|2021-08-05 14:32:40|86062.8|86037.8|86062|86037|86073|86048|86062|86037|58
1628173970000|2021-08-05 14:32:50|86062.3|86037.3|86068.3|86043.3|86068.3|86043.3|86062.3|86037.3|37
1628173980000|2021-08-05 14:33:00|86067.8|86042.8|86069.4|86044.4|86069.8|86044.8|86067.8|86042.8|47
1628173990000|2021-08-05 14:33:10|86069.5|86044.5|86074.1|86049.1|86074.1|86049.1|86068.7|86043.7|43
1628174000000|2021-08-05 14:33:20|86073.7|86048.7|86079.4|86054.4|86080.2|86055.2|86073.7|86048.7|57
1628174010000|2021-08-05 14:33:30|86080.1|86055.1|86066.9|86041.9|86080.1|86055.1|86066|86041|53
1628174020000|2021-08-05 14:33:40|86067|86042|86076.1|86051.1|86076.1|86051.1|86064.1|86039.1|50
1628174030000|2021-08-05 14:33:50|86076.7|86051.7|86075.5|86050.5|86076.7|86051.7|86074.9|86049.9|39
1628174040000|2021-08-05 14:34:00|86075.6|86050.6|86076.4|86051.4|86077.3|86052.3|86072.8|86047.8|54
1628174050000|2021-08-05 14:34:10|86077.7|86052.7|86074.4|86049.4|86077.7|86052.7|86072.9|86047.9|42
1628174060000|2021-08-05 14:34:20|86075.8|86050.8|86073.6|86048.6|86077.2|86052.2|86073.6|86048.6|40
1628174070000|2021-08-05 14:34:30|86074.6|86049.6|86072.5|86047.5|86074.8|86049.8|86069.5|86044.5|47
1628174080000|2021-08-05 14:34:40|86071.7|86046.7|86081.6|86056.6|86083.9|86058.9|86068.3|86043.3|50
1628174090000|2021-08-05 14:34:50|86081.5|86056.5|86082.2|86057.2|86082.6|86057.6|86076.1|86051.1|36
1628174100000|2021-08-05 14:35:00|86082.7|86057.7|86084.4|86059.4|86084.7|86059.7|86081.3|86056.3|35
1628174110000|2021-08-05 14:35:10|86084.3|86059.3|86090.7|86065.7|86091|86066|86082.3|86057.3|39
1628174120000|2021-08-05 14:35:20|86090.8|86065.8|86089.5|86064.5|86093.1|86068.1|86089.2|86064.2|41
1628174130000|2021-08-05 14:35:30|86089.4|86064.4|86086.6|86061.6|86089.6|86064.6|86086.4|86061.4|34
1628174140000|2021-08-05 14:35:40|86086|86061|86078.9|86053.9|86086|86061|86077.5|86052.5|32
1628174150000|2021-08-05 14:35:50|86078.8|86053.8|86084.8|86059.8|86085.4|86060.4|86078.6|86053.6|49
1628174160000|2021-08-05 14:36:00|86087.2|86062.2|86076.3|86051.3|86089.4|86064.4|86076.3|86051.3|43
1628174170000|2021-08-05 14:36:10|86076.2|86051.2|86063.3|86038.3|86076.2|86051.2|86062.6|86037.6|55
1628174180000|2021-08-05 14:36:20|86063.7|86038.7|86064.4|86039.4|86067.2|86042.2|86062.8|86037.8|48
1628174190000|2021-08-05 14:36:30|86064.2|86039.2|86062.3|86037.3|86065.2|86040.2|86062|86037|45
1628174200000|2021-08-05 14:36:40|86062.4|86037.4|86068.3|86043.3|86069.2|86044.2|86060.5|86035.5|36
1628174210000|2021-08-05 14:36:50|86068.4|86043.4|86068.3|86043.3|86068.7|86043.7|86064.4|86039.4|37
1628174220000|2021-08-05 14:37:00|86081.4|86031.4|86063.3|86038.3|86082.9|86044.7|86063.2|86031.2|47
1628174230000|2021-08-05 14:37:10|86063.1|86038.1|86065.2|86040.2|86068|86043|86062.8|86037.8|52
1628174240000|2021-08-05 14:37:20|86065.3|86040.3|86060.8|86035.8|86065.3|86040.3|86058.6|86033.6|38
1628174250000|2021-08-05 14:37:30|86061.1|86036.1|86064.1|86039.1|86066.2|86041.2|86060.3|86035.3|56
1628174260000|2021-08-05 14:37:40|86063.7|86038.7|86061.7|86036.7|86064.2|86039.2|86061.6|86036.6|35
1628174270000|2021-08-05 14:37:50|86061.6|86036.6|86060.5|86035.5|86061.9|86036.9|86057.3|86032.3|40
1628174280000|2021-08-05 14:38:00|86060.3|86035.3|86060.3|86035.3|86072.5|86035.8|86058.4|86022.5|46
1628174290000|2021-08-05 14:38:10|86060.5|86035.5|86056.3|86031.3|86060.7|86035.7|86055.6|86030.6|37
1628174300000|2021-08-05 14:38:20|86056.2|86031.2|86054.4|86029.4|86057.1|86032.1|86052.8|86027.8|36
1628174310000|2021-08-05 14:38:30|86054.2|86029.2|86054.4|86029.4|86054.7|86029.7|86054|86029|23
1628174320000|2021-08-05 14:38:40|86054.5|86029.5|86055|86030|86055.2|86030.2|86054.4|86029.4|17
1628174330000|2021-08-05 14:38:50|86054.9|86029.9|86055.8|86030.8|86057.4|86032.4|86054.9|86029.9|33
1628174340000|2021-08-05 14:39:00|86056.1|86031.1|86041.4|86016.4|86056.2|86031.2|86040.6|86015.6|49
1628174350000|2021-08-05 14:39:10|86041.2|86016.2|86035.1|86010.1|86045.4|86020.4|86035.1|86010.1|32
1628174360000|2021-08-05 14:39:20|86034.9|86009.9|86036.5|86011.5|86036.5|86011.5|86034.5|86009.5|37
1628174370000|2021-08-05 14:39:30|86036.4|86011.4|86042.1|86017.1|86042.6|86017.6|86036.2|86011.2|48
1628174380000|2021-08-05 14:39:40|86042.9|86017.9|86038.6|86013.6|86042.9|86017.9|86037.9|86012.9|35
1628174390000|2021-08-05 14:39:50|86038|86013|86047|86022|86047|86022|86038|86013|45
1628174400000|2021-08-05 14:40:00|86047.6|86022.6|86051.3|86026.3|86051.9|86026.9|86047.6|86022.6|45
1628174410000|2021-08-05 14:40:10|86051.2|86026.2|86050.4|86025.4|86054.3|86029.3|86050.2|86025.2|45
1628174420000|2021-08-05 14:40:20|86051.1|86026.1|86042.9|86017.9|86052.3|86027.3|86042.5|86017.5|44
1628174430000|2021-08-05 14:40:30|86043.2|86018.2|86038.8|86013.8|86043.5|86018.5|86037.8|86012.8|51
1628174440000|2021-08-05 14:40:40|86038.9|86013.9|86042.7|86017.7|86044.9|86019.9|86038.3|86013.3|52
1628174450000|2021-08-05 14:40:50|86042.8|86017.8|86050.2|86025.2|86050.2|86025.2|86042.8|86017.8|53
1628174460000|2021-08-05 14:41:00|86051.2|86026.2|86057.4|86032.4|86057.8|86032.8|86051.2|86026.2|51
1628174470000|2021-08-05 14:41:10|86057.6|86032.6|86052.3|86027.3|86057.8|86032.8|86052.2|86027.2|47
1628174480000|2021-08-05 14:41:20|86052|86027|86054.7|86029.7|86057.5|86032.5|86051.6|86026.6|50
1628174490000|2021-08-05 14:41:30|86054.4|86029.4|86053.6|86028.6|86054.9|86029.9|86052.3|86027.3|44
1628174500000|2021-08-05 14:41:40|86053.7|86028.7|86070.9|86045.9|86070.9|86045.9|86053.7|86028.7|52
1628174510000|2021-08-05 14:41:50|86070.6|86045.6|86072|86047|86072.3|86047.3|86069.4|86044.4|47
1628174520000|2021-08-05 14:42:00|86071.6|86046.6|86083.1|86058.1|86083.1|86058.1|86069.7|86044.7|62
1628174530000|2021-08-05 14:42:10|86083.8|86058.8|86072|86047|86085.7|86060.7|86070.8|86045.8|66
1628174540000|2021-08-05 14:42:20|86071.5|86046.5|86065.6|86040.6|86072|86047|86064.5|86039.5|53
1628174550000|2021-08-05 14:42:30|86065.5|86040.5|86065|86040|86075|86041|86062|86024.5|48
1628174560000|2021-08-05 14:42:40|86065.3|86040.3|86076.4|86051.4|86076.6|86051.6|86064.8|86039.8|53
1628174570000|2021-08-05 14:42:50|86076.7|86051.7|86074.6|86049.6|86076.7|86051.7|86074.6|86049.6|25
1628174580000|2021-08-05 14:43:00|86074.1|86049.1|86072.7|86047.7|86077.3|86052.3|86072.7|86047.7|45
1628174590000|2021-08-05 14:43:10|86072.8|86047.8|86064.2|86039.2|86072.8|86047.8|86062.7|86037.7|44
1628174600000|2021-08-05 14:43:20|86064.1|86039.1|86058.8|86033.8|86072.5|86047.5|86056.5|86031.5|50
1628174610000|2021-08-05 14:43:30|86060.2|86035.2|86063.3|86038.3|86065.9|86040.9|86060.2|86035.2|40
1628174620000|2021-08-05 14:43:40|86060.6|86035.6|86056.1|86031.1|86060.6|86035.6|86055.6|86030.6|48
1628174630000|2021-08-05 14:43:50|86056.5|86031.5|86063.8|86038.8|86064.7|86039.7|86056.5|86031.5|53
1628174640000|2021-08-05 14:44:00|86064.2|86039.2|86062.9|86037.9|86066.3|86041.3|86059.6|86034.6|47
1628174650000|2021-08-05 14:44:10|86062.6|86037.6|86063.6|86038.6|86066.2|86041.2|86062.6|86037.6|50
1628174660000|2021-08-05 14:44:20|86063.5|86038.5|86065.1|86040.1|86065.8|86040.8|86063.5|86038.5|47
1628174670000|2021-08-05 14:44:30|86064.5|86039.5|86057.9|86032.9|86066.4|86041.4|86057.1|86032.1|39
1628174680000|2021-08-05 14:44:40|86058.6|86033.6|86060.7|86035.7|86061.5|86036.5|86057.3|86032.3|39
1628174690000|2021-08-05 14:44:50|86061|86036|86067.4|86042.4|86067.4|86042.4|86060.6|86035.6|44
1628174700000|2021-08-05 14:45:00|86067.1|86042.1|86081.7|86056.7|86081.8|86056.8|86067.1|86042.1|57
1628174710000|2021-08-05 14:45:10|86081.9|86056.9|86085.1|86060.1|86093.4|86068.4|86081.6|86056.6|55
1628174720000|2021-08-05 14:45:20|86086.2|86061.2|86084.2|86059.2|86087.4|86062.4|86083.7|86058.7|58
1628174730000|2021-08-05 14:45:30|86084|86059|86077|86052|86085.5|86060.5|86075.1|86050.1|60
1628174740000|2021-08-05 14:45:40|86078.2|86053.2|86075.3|86050.3|86078.2|86053.2|86074|86049|55
1628174750000|2021-08-05 14:45:50|86075.2|86050.2|86077.6|86052.6|86080.2|86055.2|86075|86050|52
1628174760000|2021-08-05 14:46:00|86077.4|86052.4|86078.2|86053.2|86081.6|86056.6|86076.2|86051.2|53
1628174770000|2021-08-05 14:46:10|86078.3|86053.3|86083.2|86058.2|86084|86059|86078.3|86053.3|48
1628174780000|2021-08-05 14:46:20|86083.3|86058.3|86075.7|86050.7|86084.3|86059.3|86074.7|86049.7|55
1628174790000|2021-08-05 14:46:30|86076.4|86051.4|86073.5|86048.5|86076.8|86051.8|86069.8|86044.8|51
1628174800000|2021-08-05 14:46:40|86073.3|86048.3|86071.9|86046.9|86087.1|86050.1|86071|86035.4|50
1628174810000|2021-08-05 14:46:50|86071.1|86046.1|86065.7|86040.7|86071.1|86046.1|86063.7|86038.7|58
1628174820000|2021-08-05 14:47:00|86066|86041|86065.8|86040.8|86066.8|86041.8|86063.6|86038.6|36
1628174830000|2021-08-05 14:47:10|86065.5|86040.5|86052.2|86027.2|86065.5|86040.5|86050.4|86025.4|57
1628174840000|2021-08-05 14:47:20|86052.4|86027.4|86051.9|86026.9|86054.2|86029.2|86045.2|86020.2|60
1628174850000|2021-08-05 14:47:30|86052.3|86027.3|86055.9|86030.9|86056.6|86031.6|86051.7|86026.7|37
1628174860000|2021-08-05 14:47:40|86056|86031|86063.7|86038.7|86065.6|86040.6|86055.5|86030.5|54
1628174870000|2021-08-05 14:47:50|86063.6|86038.6|86058|86033|86064|86039|86057.2|86032.2|42
1628174880000|2021-08-05 14:48:00|86058.5|86033.5|86059.5|86034.5|86060.4|86035.4|86057.9|86032.9|54
1628174890000|2021-08-05 14:48:10|86058.6|86033.6|86055.7|86030.7|86061.2|86036.2|86055.6|86030.6|44
1628174900000|2021-08-05 14:48:20|86055.9|86030.9|86055.1|86030.1|86056.6|86031.6|86054.2|86029.2|53
1628174910000|2021-08-05 14:48:30|86055.2|86030.2|86050.2|86025.2|86055.2|86030.2|86050|86025|57
1628174920000|2021-08-05 14:48:40|86050.4|86025.4|86052.2|86027.2|86052.7|86027.7|86049.4|86024.4|40
1628174930000|2021-08-05 14:48:50|86052.1|86027.1|86058.3|86033.3|86059.2|86034.2|86051.5|86026.5|50
1628174940000|2021-08-05 14:49:00|86058|86033|86052.5|86027.5|86058.6|86033.6|86051.4|86026.4|61
1628174950000|2021-08-05 14:49:10|86052.7|86027.7|86047.7|86022.7|86052.7|86027.7|86047.7|86022.7|34
1628174960000|2021-08-05 14:49:20|86045|86020|86048.6|86023.6|86049.3|86024.3|86040.7|86015.7|64
1628174970000|2021-08-05 14:49:30|86048.1|86023.1|86044.6|86019.6|86049.5|86024.5|86044.6|86019.6|50
1628174980000|2021-08-05 14:49:40|86046.6|86021.6|86046.1|86021.1|86047.9|86022.9|86045.3|86020.3|38
1628174990000|2021-08-05 14:49:50|86045.8|86020.8|86052|86027|86052|86027|86045.2|86020.2|40
1628175000000|2021-08-05 14:50:00|86052.1|86027.1|86046.9|86021.9|86055|86030|86046.1|86021.1|56
1628175010000|2021-08-05 14:50:10|86047.6|86022.6|86037.4|86012.4|86047.6|86022.6|86026.6|86001.6|66
1628175020000|2021-08-05 14:50:20|86038.2|86013.2|86031.7|86006.7|86038.8|86013.8|86030.4|86005.4|59
1628175030000|2021-08-05 14:50:30|86032|86007|86034.4|86009.4|86034.7|86009.7|86026.5|86001.5|47
1628175040000|2021-08-05 14:50:40|86034.8|86009.8|86040.6|86015.6|86041.1|86016.1|86034|86009|54
1628175050000|2021-08-05 14:50:50|86040.1|86015.1|86040.4|86015.4|86042.7|86017.7|86039.1|86014.1|47
1628175060000|2021-08-05 14:51:00|86041|86016|86040|86015|86041.9|86016.9|86035.1|86010.1|57
1628175070000|2021-08-05 14:51:10|86040.6|86015.6|86039.5|86014.5|86043.4|86018.4|86038.8|86013.8|54
1628175080000|2021-08-05 14:51:20|86039.6|86014.6|86037|86012|86041.4|86016.4|86035.1|86010.1|53
1628175090000|2021-08-05 14:51:30|86036.4|86011.4|86046.8|86021.8|86046.8|86021.8|86036.2|86011.2|57
1628175100000|2021-08-05 14:51:40|86046.5|86021.5|86042.6|86017.6|86046.7|86021.7|86039.5|86014.5|52
1628175110000|2021-08-05 14:51:50|86042.5|86017.5|86042|86017|86042.7|86017.7|86040.9|86015.9|37
1628175120000|2021-08-05 14:52:00|86041.8|86016.8|86044.5|86019.5|86044.6|86019.6|86041|86016|44
1628175130000|2021-08-05 14:52:10|86043.6|86018.6|86042.1|86017.1|86043.9|86018.9|86039.4|86014.4|48
1628175140000|2021-08-05 14:52:20|86041.6|86016.6|86043.4|86018.4|86043.4|86018.4|86041.6|86016.6|42
1628175150000|2021-08-05 14:52:30|86043.5|86018.5|86046.5|86021.5|86047.9|86022.9|86042.7|86017.7|42
1628175160000|2021-08-05 14:52:40|86045.9|86020.9|86039.3|86014.3|86046|86021|86038.9|86013.9|40
1628175170000|2021-08-05 14:52:50|86039.6|86014.6|86047.6|86022.6|86047.6|86022.6|86026.1|86001.1|57
1628175180000|2021-08-05 14:53:00|86047|86022|86062.4|86037.4|86062.4|86037.4|86047|86022|51
1628175190000|2021-08-05 14:53:10|86062.6|86037.6|86064.3|86039.3|86068.4|86043.4|86062.6|86037.6|41
1628175200000|2021-08-05 14:53:20|86063.6|86038.6|86061.5|86036.5|86064.3|86039.3|86058.5|86033.5|46
1628175210000|2021-08-05 14:53:30|86061.8|86036.8|86066.1|86041.1|86066.6|86041.6|86061.8|86036.8|31
1628175220000|2021-08-05 14:53:40|86065.9|86040.9|86070.1|86045.1|86070.5|86045.5|86065.9|86040.9|48
1628175230000|2021-08-05 14:53:50|86070.6|86045.6|86060.2|86035.2|86070.7|86045.7|86056.8|86031.8|55
1628175240000|2021-08-05 14:54:00|86060.1|86035.1|86057.1|86032.1|86060.4|86035.4|86053.1|86028.1|47
1628175250000|2021-08-05 14:54:10|86057|86032|86053.8|86028.8|86057.1|86032.1|86052.5|86027.5|37
1628175260000|2021-08-05 14:54:20|86054|86029|86064.2|86039.2|86064.2|86039.2|86052.3|86027.3|42
1628175270000|2021-08-05 14:54:30|86063.8|86038.8|86064.9|86039.9|86065.9|86040.9|86063.1|86038.1|47
1628175280000|2021-08-05 14:54:40|86065.1|86040.1|86064.4|86039.4|86065.3|86040.3|86063.6|86038.6|29
1628175290000|2021-08-05 14:54:50|86064.5|86039.5|86061.4|86036.4|86068.4|86043.4|86060.1|86035.1|57
1628175300000|2021-08-05 14:55:00|86061.5|86036.5|86064.1|86039.1|86064.1|86039.1|86059.6|86034.6|50
1628175310000|2021-08-05 14:55:10|86064.9|86039.9|86066.7|86041.7|86067.8|86042.8|86060.7|86035.7|54
1628175320000|2021-08-05 14:55:20|86066.8|86041.8|86061|86036|86066.9|86041.9|86060.7|86035.7|45
1628175330000|2021-08-05 14:55:30|86061.4|86036.4|86062.8|86037.8|86064.2|86039.2|86059.4|86034.4|46
1628175340000|2021-08-05 14:55:40|86062.7|86037.7|86065.3|86040.3|86065.3|86040.3|86062|86037|50
1628175350000|2021-08-05 14:55:50|86065.1|86040.1|86067.2|86042.2|86068.7|86043.7|86064.6|86039.6|50
1628175360000|2021-08-05 14:56:00|86066.7|86041.7|86072.8|86047.8|86075.4|86050.4|86066.3|86041.3|52
1628175370000|2021-08-05 14:56:10|86072.5|86047.5|86080.3|86055.3|86082.3|86057.3|86072.5|86047.5|59
1628175380000|2021-08-05 14:56:20|86079.6|86054.6|86079.7|86054.7|86081|86056|86072.8|86047.8|60
1628175390000|2021-08-05 14:56:30|86078.4|86053.4|86084.5|86059.5|86084.5|86059.5|86076.5|86051.5|51
1628175400000|2021-08-05 14:56:40|86084.1|86059.1|86083.5|86058.5|86087.7|86062.7|86081.4|86056.4|57
1628175410000|2021-08-05 14:56:50|86083.6|86058.6|86088|86063|86088.2|86063.2|86083.6|86058.6|50
1628175420000|2021-08-05 14:57:00|86088.4|86063.4|86102.4|86077.4|86105.5|86080.5|86088.4|86063.4|66
1628175430000|2021-08-05 14:57:10|86102|86077|86100.8|86075.8|86102.1|86077.1|86099|86074|44
1628175440000|2021-08-05 14:57:20|86101|86076|86096.1|86071.1|86101|86076|86093.2|86068.2|49
1628175450000|2021-08-05 14:57:30|86096.2|86071.2|86059.6|86034.6|86096.2|86071.2|86059.6|86034.6|65
1628175460000|2021-08-05 14:57:40|86058.7|86033.7|86068.2|86043.2|86070.4|86045.4|86058.7|86033.7|58
1628175470000|2021-08-05 14:57:50|86067.3|86042.3|86071.2|86046.2|86077.1|86052.1|86062.6|86037.6|57
1628175480000|2021-08-05 14:58:00|86070.1|86045.1|86063.2|86038.2|86072.6|86047.6|86062.8|86037.8|59
1628175490000|2021-08-05 14:58:10|86062.5|86037.5|86060|86035|86064.1|86039.1|86056.2|86031.2|61
1628175500000|2021-08-05 14:58:20|86059.2|86034.2|86049.4|86024.4|86060.8|86035.8|86049.4|86024.4|64
1628175510000|2021-08-05 14:58:30|86050.1|86025.1|86066.3|86041.3|86066.8|86041.8|86050.1|86025.1|60
1628175520000|2021-08-05 14:58:40|86065.9|86040.9|86047.7|86022.7|86067.2|86042.2|86043.7|86010.9|64
1628175530000|2021-08-05 14:58:50|86047.4|86022.4|86052.1|86027.1|86053.4|86028.4|86047.4|86022.4|66
1628175540000|2021-08-05 14:59:00|86051.8|86026.8|86054.8|86029.8|86054.8|86029.8|86048.5|86023.5|58
1628175550000|2021-08-05 14:59:10|86054.1|86029.1|86056|86031|86056.6|86031.6|86051.9|86026.9|60
1628175560000|2021-08-05 14:59:20|86055.8|86030.8|86052.8|86027.8|86057.4|86032.4|86050.6|86025.6|64
1628175570000|2021-08-05 14:59:30|86052.5|86027.5|86054.2|86029.2|86059.9|86034.9|86051|86026|63
1628175580000|2021-08-05 14:59:40|86054.5|86029.5|86053.8|86028.8|86069|86033.3|86052.8|86018.5|49
1628175590000|2021-08-05 14:59:50|86054.8|86029.8|86049|86024|86055|86030|86048.8|86023.8|51
1628175600000|2021-08-05 15:00:00|86048|86023|86050.3|86025.3|86052|86027|86045.4|86020.4|57
1628175610000|2021-08-05 15:00:10|86049.8|86024.8|86055.5|86030.5|86062.8|86033|86049.8|86012.8|62
1628175620000|2021-08-05 15:00:20|86055.1|86030.1|86053.7|86028.7|86058.8|86033.8|86053.2|86028.2|60
1628175630000|2021-08-05 15:00:30|86054.8|86029.8|86055.6|86030.6|86059.5|86034.5|86052.4|86027.4|55
1628175640000|2021-08-05 15:00:40|86055.3|86030.3|86059.2|86034.2|86059.2|86034.2|86051.4|86026.4|58
1628175650000|2021-08-05 15:00:50|86058.4|86033.4|86063.6|86038.6|86063.6|86038.6|86057|86032|60
1628175660000|2021-08-05 15:01:00|86062.4|86037.4|86065.9|86040.9|86068|86043|86061.2|86036.2|60
1628175670000|2021-08-05 15:01:10|86066.2|86041.2|86067.6|86042.6|86072.9|86047.9|86064.7|86039.7|65
1628175680000|2021-08-05 15:01:20|86067.2|86042.2|86078|86053|86078|86053|86067.1|86042.1|57
1628175690000|2021-08-05 15:01:30|86076.9|86051.9|86075.8|86050.8|86078.4|86053.4|86074.2|86049.2|57
1628175700000|2021-08-05 15:01:40|86076.5|86051.5|86075.6|86050.6|86089.4|86055.5|86073.9|86037.4|55
1628175710000|2021-08-05 15:01:50|86078.1|86053.1|86099|86074|86099.6|86074.6|86078.1|86046.9|70
1628175720000|2021-08-05 15:02:00|86099.4|86074.4|86089.7|86064.7|86101.3|86076.3|86087.6|86062.6|68
1628175730000|2021-08-05 15:02:10|86091.4|86066.4|86077.3|86052.3|86092.1|86067.1|86074.1|86049.1|64
1628175740000|2021-08-05 15:02:20|86078.1|86053.1|86075.9|86050.9|86080.1|86055.1|86075.6|86050.6|58
1628175750000|2021-08-05 15:02:30|86074|86049|86079|86054|86079|86054|86071.3|86046.3|45
1628175760000|2021-08-05 15:02:40|86079.1|86054.1|86077|86052|86079.1|86054.1|86072.6|86047.6|47
1628175770000|2021-08-05 15:02:50|86077.1|86052.1|86079.2|86054.2|86079.2|86054.2|86076.2|86051.2|30
1628175780000|2021-08-05 15:03:00|86077.6|86052.6|86081|86056|86081|86056|86076.4|86051.4|52
1628175790000|2021-08-05 15:03:10|86081.5|86056.5|86087.1|86062.1|86088.1|86063.1|86080.8|86055.8|56
1628175800000|2021-08-05 15:03:20|86087.2|86062.2|86091.9|86066.9|86092.7|86067.7|86086.8|86061.8|49
1628175810000|2021-08-05 15:03:30|86092|86067|86093.6|86068.6|86093.7|86068.7|86091.3|86066.3|42
1628175820000|2021-08-05 15:03:40|86093.9|86068.9|86086.3|86061.3|86093.9|86068.9|86086.3|86061.3|36
1628175830000|2021-08-05 15:03:50|86086.4|86061.4|86087.9|86062.9|86088.6|86063.6|86084.1|86059.1|53
1628175840000|2021-08-05 15:04:00|86088.5|86063.5|86088|86063|86088.6|86063.6|86086.7|86061.7|34
1628175850000|2021-08-05 15:04:10|86088.1|86063.1|86085.4|86060.4|86088.8|86063.8|86085.4|86060.4|36
1628175860000|2021-08-05 15:04:20|86085.1|86060.1|86084|86059|86085.7|86060.7|86082|86057|47
1628175870000|2021-08-05 15:04:30|86084.1|86059.1|86085.4|86060.4|86086|86061|86084|86059|39
1628175880000|2021-08-05 15:04:40|86085.6|86060.6|86085.7|86060.7|86086.4|86061.4|86085.2|86060.2|40
1628175890000|2021-08-05 15:04:50|86085.8|86060.8|86086.6|86061.6|86087.5|86062.5|86085.6|86060.6|29
1628175900000|2021-08-05 15:05:00|86086.5|86061.5|86086.2|86061.2|86086.8|86061.8|86085.3|86060.3|48
1628175910000|2021-08-05 15:05:10|86086.3|86061.3|86105.3|86080.3|86106.8|86081.8|86086.3|86061.3|47
1628175920000|2021-08-05 15:05:20|86105.7|86080.7|86103.8|86078.8|86105.7|86080.7|86103.3|86078.3|35
1628175930000|2021-08-05 15:05:30|86103.6|86078.6|86117.6|86067.6|86117.6|86082.3|86103.4|86067.6|37
1628175940000|2021-08-05 15:05:40|86117.7|86067.7|86127.2|86077.2|86127.2|86089.3|86109.8|86067.3|45
1628175950000|2021-08-05 15:05:50|86127|86077|86113.2|86088.2|86128.3|86090.8|86113.2|86075.7|43
1628175960000|2021-08-05 15:06:00|86114|86089|86111.5|86086.5|86125.5|86089.1|86111|86073.8|47
1628175970000|2021-08-05 15:06:10|86112.9|86087.9|86106.8|86081.8|86125.5|86087.9|86106.7|86073.3|36
1628175980000|2021-08-05 15:06:20|86106.7|86081.7|86095.7|86070.7|86120.2|86081.7|86094.7|86068.4|53
1628175990000|2021-08-05 15:06:30|86095.9|86070.9|86093.1|86068.1|86112.2|86074.1|86093.1|86060.3|52
1628176000000|2021-08-05 15:06:40|86093.4|86068.4|86086.2|86061.2|86107.7|86069.3|86082.8|86046.9|64
1628176010000|2021-08-05 15:06:50|86086.1|86061.1|86084.2|86059.2|86086.4|86061.4|86084.2|86059.2|29
1628176020000|2021-08-05 15:07:00|86084.3|86059.3|86082.3|86057.3|86084.9|86059.9|86082.3|86057.3|35
1628176030000|2021-08-05 15:07:10|86082.1|86057.1|86080.9|86055.9|86082.1|86057.1|86080.9|86055.9|22
1628176040000|2021-08-05 15:07:20|86081.2|86056.2|86082.4|86057.4|86082.4|86057.4|86080.7|86055.7|38
1628176050000|2021-08-05 15:07:30|86082.2|86057.2|86081.1|86056.1|86082.3|86057.3|86079.5|86054.5|34
1628176060000|2021-08-05 15:07:40|86082.1|86057.1|86082.8|86057.8|86083.6|86058.6|86082|86057|42
1628176070000|2021-08-05 15:07:50|86082.1|86057.1|86079.5|86054.5|86082.5|86057.5|86076.7|86051.7|43
1628176080000|2021-08-05 15:08:00|86079.7|86054.7|86083.2|86058.2|86083.2|86058.2|86079.6|86054.6|35
1628176090000|2021-08-05 15:08:10|86083|86058|86094.7|86044.7|86096.6|86058.6|86081.1|86044.4|34
1628176100000|2021-08-05 15:08:20|86082.9|86057.9|86094.8|86069.8|86095.5|86070.5|86082.9|86057.9|49
1628176110000|2021-08-05 15:08:30|86094.9|86069.9|86097.2|86072.2|86098.1|86073.1|86094.6|86069.6|47
1628176120000|2021-08-05 15:08:40|86097.4|86072.4|86094.9|86069.9|86097.4|86072.4|86093.1|86068.1|43
1628176130000|2021-08-05 15:08:50|86094.8|86069.8|86095.8|86070.8|86096|86071|86094.2|86069.2|36
1628176140000|2021-08-05 15:09:00|86095.9|86070.9|86094|86069|86096|86071|86093.9|86068.9|35
1628176150000|2021-08-05 15:09:10|86094.1|86069.1|86106.7|86056.7|86110.1|86072.6|86093.9|86055.2|41
1628176160000|2021-08-05 15:09:20|86107.9|86057.9|86104.2|86054.2|86107.9|86057.9|86104.2|86054.2|45
1628176170000|2021-08-05 15:09:30|86105.1|86055.1|86100|86075|86105.1|86077.4|86090.3|86052.9|52
1628176180000|2021-08-05 15:09:40|86100.8|86075.8|86100|86075|86101.7|86076.7|86098.4|86073.4|45
1628176190000|2021-08-05 15:09:50|86099.6|86074.6|86090.6|86065.6|86099.7|86074.7|86089.1|86064.1|46
1628176200000|2021-08-05 15:10:00|86090.7|86065.7|86075|86050|86090.7|86065.7|86075|86050|56
1628176210000|2021-08-05 15:10:10|86075.3|86050.3|86075.6|86050.6|86076.9|86051.9|86072.6|86047.6|52
1628176220000|2021-08-05 15:10:20|86075.8|86050.8|86071.8|86046.8|86075.8|86050.8|86070.5|86045.5|60
1628176230000|2021-08-05 15:10:30|86072.4|86047.4|86075.6|86050.6|86075.6|86050.6|86070.8|86045.8|44
1628176240000|2021-08-05 15:10:40|86075.5|86050.5|86074.1|86049.1|86076.1|86051.1|86072.5|86047.5|41
1628176250000|2021-08-05 15:10:50|86074|86049|86073.2|86048.2|86075.3|86050.3|86073.2|86048.2|36
1628176260000|2021-08-05 15:11:00|86073.8|86048.8|86074.9|86049.9|86076.9|86051.9|86073.6|86048.6|47
1628176270000|2021-08-05 15:11:10|86074.5|86049.5|86076|86051|86076|86051|86074.5|86049.5|34
1628176280000|2021-08-05 15:11:20|86075.9|86050.9|86072.6|86047.6|86076|86051|86071.1|86046.1|28
1628176290000|2021-08-05 15:11:30|86072.3|86047.3|86075.7|86050.7|86076|86051|86072.3|86047.3|34
1628176300000|2021-08-05 15:11:40|86075.3|86050.3|86073.1|86048.1|86086.1|86051|86072.8|86035.4|35
1628176310000|2021-08-05 15:11:50|86072.9|86047.9|86072.6|86047.6|86073.6|86048.6|86072.3|86047.3|36
1628176320000|2021-08-05 15:12:00|86072.5|86047.5|86074.2|86049.2|86077.2|86052.2|86072.5|86047.5|36
1628176330000|2021-08-05 15:12:10|86074|86049|86076.9|86051.9|86077.2|86052.2|86073.7|86048.7|42
1628176340000|2021-08-05 15:12:20|86077|86052|86081|86056|86083|86058|86075.2|86050.2|50
1628176350000|2021-08-05 15:12:30|86081.4|86056.4|86082|86057|86082.5|86057.5|86080.9|86055.9|27
1628176360000|2021-08-05 15:12:40|86082.1|86057.1|86081.4|86056.4|86082.3|86057.3|86081.3|86056.3|33
1628176370000|2021-08-05 15:12:50|86081.6|86056.6|86078.4|86053.4|86081.8|86056.8|86078.1|86053.1|24
1628176380000|2021-08-05 15:13:00|86079.1|86054.1|86076.5|86051.5|86096.8|86056.7|86076.4|86044.1|47
1628176390000|2021-08-05 15:13:10|86075.5|86050.5|86075.5|86050.5|86075.8|86050.8|86074.8|86049.8|20
1628176400000|2021-08-05 15:13:20|86075.1|86050.1|86068.4|86043.4|86075.6|86050.6|86068.3|86043.3|23
1628176410000|2021-08-05 15:13:30|86067.4|86042.4|86070.6|86045.6|86071|86046|86066|86041|38
1628176420000|2021-08-05 15:13:40|86070.2|86045.2|86069.1|86044.1|86070.8|86045.8|86066.8|86041.8|36
1628176430000|2021-08-05 15:13:50|86069|86044|86070.8|86045.8|86072.2|86047.2|86068.9|86043.9|39
1628176440000|2021-08-05 15:14:00|86070.7|86045.7|86070.9|86045.9|86071.2|86046.2|86070.2|86045.2|30
1628176450000|2021-08-05 15:14:10|86071|86046|86071.9|86046.9|86074.8|86049.8|86070.4|86045.4|34
1628176460000|2021-08-05 15:14:20|86072|86047|86073.5|86048.5|86074.8|86049.8|86071|86046|48
1628176470000|2021-08-05 15:14:30|86073.8|86048.8|86073.7|86048.7|86075.9|86050.9|86072.5|86047.5|46
1628176480000|2021-08-05 15:14:40|86073.5|86048.5|86072.8|86047.8|86074.4|86049.4|86072.5|86047.5|27
1628176490000|2021-08-05 15:14:50|86072.7|86047.7|86069.4|86044.4|86072.7|86047.7|86068.8|86043.8|40
1628176500000|2021-08-05 15:15:00|86068.7|86043.7|86067.4|86042.4|86069.2|86044.2|86065.1|86040.1|40
1628176510000|2021-08-05 15:15:10|86067.3|86042.3|86067.9|86042.9|86069.9|86044.9|86067|86042|29
1628176520000|2021-08-05 15:15:20|86067.8|86042.8|86062.5|86037.5|86067.8|86042.8|86054.5|86029.5|61
1628176530000|2021-08-05 15:15:30|86061.7|86036.7|86055|86030|86065.4|86037.3|86052.4|86015.4|52
1628176540000|2021-08-05 15:15:40|86055.2|86030.2|86049|86024|86055.4|86030.4|86048.2|86023.2|50
1628176550000|2021-08-05 15:15:50|86048.8|86023.8|86048.5|86023.5|86050.1|86025.1|86048.4|86023.4|41
1628176560000|2021-08-05 15:16:00|86048.4|86023.4|86049.3|86024.3|86049.8|86024.8|86048.2|86023.2|51
1628176570000|2021-08-05 15:16:10|86049.6|86024.6|86047|86022|86050.1|86025.1|86046.3|86021.3|42
1628176580000|2021-08-05 15:16:20|86046.6|86021.6|86051.7|86026.7|86055.5|86030.5|86046.5|86021.5|38
1628176590000|2021-08-05 15:16:30|86052.4|86027.4|86061.2|86036.2|86062.1|86037.1|86052.4|86027.4|44
1628176600000|2021-08-05 15:16:40|86063.7|86038.7|86059.9|86034.9|86063.7|86038.7|86057.4|86032.4|48
1628176610000|2021-08-05 15:16:50|86060.1|86035.1|86050.6|86025.6|86063.2|86038.2|86049.4|86024.4|58
1628176620000|2021-08-05 15:17:00|86050.8|86025.8|86048|86023|86050.8|86025.8|86045|86020|51
1628176630000|2021-08-05 15:17:10|86047.3|86022.3|86052|86027|86052.3|86027.3|86046.1|86021.1|46
1628176640000|2021-08-05 15:17:20|86051.5|86026.5|86060.7|86035.7|86060.7|86035.7|86051.5|86026.5|43
1628176650000|2021-08-05 15:17:30|86061.1|86036.1|86057.1|86032.1|86061.3|86036.3|86057.1|86032.1|26
1628176660000|2021-08-05 15:17:40|86057.2|86032.2|86057.1|86032.1|86057.5|86032.5|86056.3|86031.3|30
1628176670000|2021-08-05 15:17:50|86057.3|86032.3|86060.7|86035.7|86060.7|86035.7|86057|86032|41
1628176680000|2021-08-05 15:18:00|86061|86036|86061.2|86036.2|86062.2|86037.2|86060.7|86035.7|37
1628176690000|2021-08-05 15:18:10|86061.5|86036.5|86063.1|86038.1|86063.2|86038.2|86061.1|86036.1|40
1628176700000|2021-08-05 15:18:20|86062.8|86037.8|86060.6|86035.6|86065.5|86040.5|86060.4|86035.4|50
1628176710000|2021-08-05 15:18:30|86060.5|86035.5|86058.1|86033.1|86061.6|86036.6|86058.1|86033.1|48
1628176720000|2021-08-05 15:18:40|86058.2|86033.2|86060.5|86035.5|86061.2|86036.2|86057.8|86032.8|40
1628176730000|2021-08-05 15:18:50|86060.6|86035.6|86064.9|86039.9|86067|86042|86060.1|86035.1|58
1628176740000|2021-08-05 15:19:00|86065.9|86040.9|86065.8|86040.8|86070.2|86045.2|86065.8|86040.8|49
1628176750000|2021-08-05 15:19:10|86066|86041|86060.5|86035.5|86066|86041|86059.6|86034.6|44
1628176760000|2021-08-05 15:19:20|86060.7|86035.7|86065.4|86040.4|86065.4|86040.4|86059.4|86034.4|36
1628176770000|2021-08-05 15:19:30|86066.1|86041.1|86070.2|86045.2|86070.8|86045.8|86064|86039|50
1628176780000|2021-08-05 15:19:40|86070|86045|86068|86043|86070.4|86045.4|86062.4|86037.4|53
1628176790000|2021-08-05 15:19:50|86067.6|86042.6|86066.3|86041.3|86069.6|86044.6|86065.9|86040.9|48
1628176800000|2021-08-05 15:20:00|86066.5|86041.5|86055.7|86030.7|86066.9|86041.9|86055.7|86030.7|43
1628176810000|2021-08-05 15:20:10|86055.2|86030.2|86056.7|86031.7|86057.1|86032.1|86052|86027|34
1628176820000|2021-08-05 15:20:20|86057|86032|86049.6|86024.6|86059.9|86034.9|86049|86024|52
1628176830000|2021-08-05 15:20:30|86049.9|86024.9|86047.4|86022.4|86049.9|86024.9|86044.5|86019.5|56
1628176840000|2021-08-05 15:20:40|86047.6|86022.6|86040.5|86015.5|86047.7|86022.7|86040.1|86015.1|51
1628176850000|2021-08-05 15:20:50|86040.6|86015.6|86037.2|86012.2|86042.2|86017.2|86036.6|86011.6|39
1628176860000|2021-08-05 15:21:00|86037|86012|86042|86017|86042.9|86017.9|86036.9|86011.9|48
1628176870000|2021-08-05 15:21:10|86042.1|86017.1|86042|86017|86042.8|86017.8|86041.3|86016.3|25
1628176880000|2021-08-05 15:21:20|86041.4|86016.4|86042.9|86017.9|86043|86018|86041.2|86016.2|19
1628176890000|2021-08-05 15:21:30|86042.8|86017.8|86043.5|86018.5|86047.1|86022.1|86042.8|86017.8|36
1628176900000|2021-08-05 15:21:40|86042.7|86017.7|86044|86019|86044.3|86019.3|86041.9|86016.9|33
1628176910000|2021-08-05 15:21:50|86044.4|86019.4|86043.8|86018.8|86044.7|86019.7|86043.4|86018.4|35
1628176920000|2021-08-05 15:22:00|86043.9|86018.9|86043.1|86018.1|86044|86019|86043.1|86018.1|17
1628176930000|2021-08-05 15:22:10|86044.2|86019.2|86050.5|86025.5|86051|86026|86043.9|86018.9|44
1628176940000|2021-08-05 15:22:20|86050|86025|86050.1|86025.1|86050.6|86025.6|86049.7|86024.7|16
1628176950000|2021-08-05 15:22:30|86049.8|86024.8|86047.9|86022.9|86055.8|86030.8|86047.9|86022.9|56
1628176960000|2021-08-05 15:22:40|86048|86023|86049.7|86024.7|86050|86025|86047.6|86022.6|46
1628176970000|2021-08-05 15:22:50|86050.1|86025.1|86052.2|86027.2|86052.6|86027.6|86050|86025|55
1628176980000|2021-08-05 15:23:00|86052.1|86027.1|86053.2|86028.2|86053.2|86028.2|86052.1|86027.1|24
1628176990000|2021-08-05 15:23:10|86053.7|86028.7|86052.5|86027.5|86053.7|86028.7|86052|86027|39
1628177000000|2021-08-05 15:23:20|86052.6|86027.6|86051.5|86026.5|86052.6|86027.6|86051|86026|31
1628177010000|2021-08-05 15:23:30|86051.4|86026.4|86053.7|86028.7|86053.8|86028.8|86050.1|86025.1|35
1628177020000|2021-08-05 15:23:40|86054.7|86029.7|86061.1|86036.1|86061.1|86036.1|86054.3|86029.3|59
1628177030000|2021-08-05 15:23:50|86060.4|86035.4|86068.5|86043.5|86074|86049|86059.5|86034.5|57
1628177040000|2021-08-05 15:24:00|86069.3|86044.3|86064.4|86039.4|86069.6|86044.6|86064.4|86039.4|55
1628177050000|2021-08-05 15:24:10|86063.7|86038.7|86063.8|86038.8|86064.5|86039.5|86062.4|86037.4|41
1628177060000|2021-08-05 15:24:20|86063.9|86038.9|86062.9|86037.9|86064.1|86039.1|86062.5|86037.5|25
1628177070000|2021-08-05 15:24:30|86062.8|86037.8|86063|86038|86064.7|86039.7|86062.8|86037.8|27
1628177080000|2021-08-05 15:24:40|86061.8|86036.8|86056.5|86031.5|86061.8|86036.8|86055.2|86030.2|50
1628177090000|2021-08-05 15:24:50|86056.4|86031.4|86058|86033|86059.9|86034.9|86055.3|86030.3|39
1628177100000|2021-08-05 15:25:00|86057.9|86032.9|86057.3|86032.3|86059.7|86034.7|86056.2|86031.2|46
1628177110000|2021-08-05 15:25:10|86057.5|86032.5|86061.6|86036.6|86062.8|86037.8|86057.2|86032.2|47
1628177120000|2021-08-05 15:25:20|86062.1|86037.1|86045.5|86020.5|86062.2|86037.2|86044.8|86019.8|52
1628177130000|2021-08-05 15:25:30|86045.1|86020.1|86043.6|86018.6|86046.3|86021.3|86043.4|86018.4|58
1628177140000|2021-08-05 15:25:40|86043.4|86018.4|86107.2|86057.2|86123.5|86073.5|86043.4|86018.4|62
1628177150000|2021-08-05 15:25:50|86109.2|86059.2|86099.3|86049.3|86111.4|86061.4|86088.6|86038.6|63
1628177160000|2021-08-05 15:26:00|86101.9|86051.9|86099.6|86049.6|86104.6|86054.6|86096.8|86046.8|57
1628177170000|2021-08-05 15:26:10|86099.5|86049.5|86087.8|86062.8|86100.3|86062.9|86086.9|86048.4|33
1628177180000|2021-08-05 15:26:20|86088|86063|86088.3|86063.3|86089.8|86064.8|86086.5|86061.5|34
1628177190000|2021-08-05 15:26:30|86088.7|86063.7|86089.7|86064.7|86100.2|86067.2|86087.2|86050.2|40
1628177200000|2021-08-05 15:26:40|86088.8|86063.8|86087|86062|86090.1|86065.1|86086.5|86061.5|35
1628177210000|2021-08-05 15:26:50|86087.2|86062.2|86084.9|86059.9|86099|86062.6|86082.8|86046|42
1628177220000|2021-08-05 15:27:00|86102.2|86052.2|86081.3|86056.3|86102.2|86060.7|86080.3|86040.5|51
1628177230000|2021-08-05 15:27:10|86080.5|86055.5|86091.6|86066.6|86098|86068.1|86080.5|86044.3|42
1628177240000|2021-08-05 15:27:20|86092.4|86067.4|86092.9|86067.9|86094.1|86069.1|86091.6|86066.6|39
1628177250000|2021-08-05 15:27:30|86093|86068|86110|86060|86110.9|86073.1|86091.5|86059.5|43
1628177260000|2021-08-05 15:27:40|86110.4|86060.4|86106.2|86081.2|86112.7|86081.5|86097.7|86059.2|55
1628177270000|2021-08-05 15:27:50|86106.3|86081.3|86104.1|86079.1|86107.1|86082.1|86103.8|86078.8|31
1628177280000|2021-08-05 15:28:00|86104.2|86079.2|86120.8|86070.8|86122.4|86084.4|86103.9|86070.6|40
1628177290000|2021-08-05 15:28:10|86121.2|86071.2|86102.2|86077.2|86121.2|86082.2|86101.4|86064.1|58
1628177300000|2021-08-05 15:28:20|86102|86077|86100.6|86075.6|86110.8|86077.2|86095|86057.9|49
1628177310000|2021-08-05 15:28:30|86101.3|86076.3|86100.5|86075.5|86101.7|86076.7|86098.5|86073.5|48
1628177320000|2021-08-05 15:28:40|86100.8|86075.8|86097.9|86072.9|86101.4|86076.4|86097.7|86072.7|44
1628177330000|2021-08-05 15:28:50|86097.8|86072.8|86097.1|86072.1|86098.8|86073.8|86096.7|86071.7|41
1628177340000|2021-08-05 15:29:00|86097.5|86072.5|86096.2|86071.2|86098.3|86073.3|86092.3|86067.3|55
1628177350000|2021-08-05 15:29:10|86095.7|86070.7|86091.6|86066.6|86095.7|86070.7|86089.4|86064.4|38
1628177360000|2021-08-05 15:29:20|86091.5|86066.5|86088|86063|86092.2|86067.2|86085.2|86060.2|58
1628177370000|2021-08-05 15:29:30|86087.7|86062.7|86087.8|86062.8|86088.2|86063.2|86086.5|86061.5|44
1628177380000|2021-08-05 15:29:40|86087.7|86062.7|86084|86059|86094|86069|86083.9|86058.9|64
1628177390000|2021-08-05 15:29:50|86083.6|86058.6|86081.3|86056.3|86085.9|86060.9|86079.8|86054.8|59
1628177400000|2021-08-05 15:30:00|86081.1|86056.1|86080|86055|86081.2|86056.2|86077.7|86052.7|52
1628177410000|2021-08-05 15:30:10|86079.8|86054.8|86087.7|86062.7|86088|86063|86079.6|86054.6|49
1628177420000|2021-08-05 15:30:20|86088.1|86063.1|86082.2|86057.2|86088.2|86063.2|86080.8|86055.8|52
1628177430000|2021-08-05 15:30:30|86082.8|86057.8|86081.5|86056.5|86085.7|86060.7|86081.2|86056.2|38
1628177440000|2021-08-05 15:30:40|86081.7|86056.7|86082.8|86057.8|86084.9|86059.9|86080.7|86055.7|49
1628177450000|2021-08-05 15:30:50|86083.1|86058.1|86082.9|86057.9|86083.3|86058.3|86082.4|86057.4|29
1628177460000|2021-08-05 15:31:00|86083.1|86058.1|86092.8|86042.8|86092.8|86058.3|86076.9|86041|47
1628177470000|2021-08-05 15:31:10|86092.7|86042.7|86092.5|86042.5|86092.7|86042.7|86091.5|86041.5|21
1628177480000|2021-08-05 15:31:20|86092.7|86042.7|86083.3|86058.3|86092.9|86058.3|86080.3|86042|33
1628177490000|2021-08-05 15:31:30|86083.7|86058.7|86080.1|86055.1|86092.4|86059|86079.3|86042.4|44
1628177500000|2021-08-05 15:31:40|86080|86055|86080|86055|86082.4|86057.4|86078.1|86053.1|39
1628177510000|2021-08-05 15:31:50|86079.9|86054.9|86082.4|86057.4|86082.4|86057.4|86078.9|86053.9|53
1628177520000|2021-08-05 15:32:00|86081.5|86056.5|86075.9|86050.9|86081.5|86056.5|86075.9|86050.9|48
1628177530000|2021-08-05 15:32:10|86076.6|86051.6|86075.8|86050.8|86076.6|86051.6|86072.9|86047.9|51
1628177540000|2021-08-05 15:32:20|86076|86051|86076.5|86051.5|86078.5|86053.5|86076|86051|36
1628177550000|2021-08-05 15:32:30|86077.2|86052.2|86077|86052|86077.8|86052.8|86076.1|86051.1|36
1628177560000|2021-08-05 15:32:40|86076.8|86051.8|86072.7|86047.7|86077.4|86052.4|86072|86047|30
1628177570000|2021-08-05 15:32:50|86071.9|86046.9|86069.4|86044.4|86072.9|86047.9|86069.4|86044.4|41
1628177580000|2021-08-05 15:33:00|86068.8|86043.8|86070.3|86045.3|86071.4|86046.4|86068.8|86043.8|47
1628177590000|2021-08-05 15:33:10|86070.4|86045.4|86063.4|86038.4|86070.4|86045.4|86063.4|86038.4|51
1628177600000|2021-08-05 15:33:20|86063.5|86038.5|86066.3|86041.3|86066.5|86041.5|86062.5|86037.5|56
1628177610000|2021-08-05 15:33:30|86066.1|86041.1|86063.9|86038.9|86068.2|86043.2|86063.6|86038.6|49
1628177620000|2021-08-05 15:33:40|86063.2|86038.2|86060.3|86035.3|86064.7|86039.7|86059.5|86034.5|63
1628177630000|2021-08-05 15:33:50|86059.7|86034.7|86062.1|86037.1|86062.2|86037.2|86059.4|86034.4|42
1628177640000|2021-08-05 15:34:00|86062|86037|86061.8|86036.8|86063.1|86038.1|86061.2|86036.2|43
1628177650000|2021-08-05 15:34:10|86061.9|86036.9|86059.1|86034.1|86062.2|86037.2|86055.4|86030.4|53
1628177660000|2021-08-05 15:34:20|86059.6|86034.6|86061.7|86036.7|86062.3|86037.3|86057.7|86032.7|52
1628177670000|2021-08-05 15:34:30|86062.3|86037.3|86058|86033|86062.3|86037.3|86056.4|86031.4|43
1628177680000|2021-08-05 15:34:40|86058.2|86033.2|86056.7|86031.7|86061.5|86036.5|86054.9|86029.9|55
1628177690000|2021-08-05 15:34:50|86057.2|86032.2|86058|86033|86058.2|86033.2|86055.8|86030.8|46
1628177700000|2021-08-05 15:35:00|86059.3|86034.3|86059.2|86034.2|86060.4|86035.4|86058.1|86033.1|38
1628177710000|2021-08-05 15:35:10|86058.8|86033.8|86063.6|86038.6|86063.7|86038.7|86055.4|86030.4|61
1628177720000|2021-08-05 15:35:20|86062.4|86037.4|86061.6|86036.6|86063.7|86038.7|86059.9|86034.9|52
1628177730000|2021-08-05 15:35:30|86061.5|86036.5|86062.1|86037.1|86062.5|86037.5|86061.1|86036.1|37
1628177740000|2021-08-05 15:35:40|86061.6|86036.6|86060.6|86035.6|86062|86037|86059|86034|44
1628177750000|2021-08-05 15:35:50|86061|86036|86063|86038|86064|86039|86061|86036|42
1628177760000|2021-08-05 15:36:00|86063.7|86038.7|86067.8|86042.8|86070.9|86045.9|86063.7|86038.7|51
1628177770000|2021-08-05 15:36:10|86068|86043|86067.5|86042.5|86068.7|86043.7|86067.2|86042.2|29
1628177780000|2021-08-05 15:36:20|86067.7|86042.7|86068.7|86043.7|86069.3|86044.3|86067.7|86042.7|30
1628177790000|2021-08-05 15:36:30|86068.8|86043.8|86076.4|86051.4|86076.6|86051.6|86068.2|86043.2|44
1628177800000|2021-08-05 15:36:40|86076.5|86051.5|86079.9|86054.9|86080.4|86055.4|86076.3|86051.3|52
1628177810000|2021-08-05 15:36:50|86079.8|86054.8|86079.1|86054.1|86081.7|86056.7|86079.1|86054.1|35
1628177820000|2021-08-05 15:37:00|86079.5|86054.5|86079|86054|86080.6|86055.6|86075.9|86050.9|54
1628177830000|2021-08-05 15:37:10|86078.8|86053.8|86079.3|86054.3|86080.4|86055.4|86078.4|86053.4|46
1628177840000|2021-08-05 15:37:20|86079.1|86054.1|86076.7|86051.7|86079.9|86054.9|86074.9|86049.9|44
1628177850000|2021-08-05 15:37:30|86076.8|86051.8|86076.4|86051.4|86079.2|86054.2|86076.3|86051.3|35
1628177860000|2021-08-05 15:37:40|86076.9|86051.9|86074.2|86049.2|86076.9|86051.9|86068.3|86043.3|51
1628177870000|2021-08-05 15:37:50|86074.4|86049.4|86080|86055|86080|86055|86073.9|86048.9|55
1628177880000|2021-08-05 15:38:00|86080.5|86055.5|86081.2|86056.2|86081.6|86056.6|86079.5|86054.5|43
1628177890000|2021-08-05 15:38:10|86081.3|86056.3|86080.9|86055.9|86084.7|86059.7|86080.6|86055.6|51
1628177900000|2021-08-05 15:38:20|86080.8|86055.8|86083.5|86058.5|86083.6|86058.6|86080.5|86055.5|48
1628177910000|2021-08-05 15:38:30|86083.3|86058.3|86080.6|86055.6|86084.3|86059.3|86080.6|86055.6|51
1628177920000|2021-08-05 15:38:40|86080.9|86055.9|86080.1|86055.1|86081.5|86056.5|86079.7|86054.7|38
1628177930000|2021-08-05 15:38:50|86080.4|86055.4|86080.7|86055.7|86081.9|86056.9|86080.1|86055.1|40
1628177940000|2021-08-05 15:39:00|86080.5|86055.5|86077.4|86052.4|86080.6|86055.6|86075.3|86050.3|45
1628177950000|2021-08-05 15:39:10|86077.5|86052.5|86079.8|86054.8|86081|86056|86077.1|86052.1|42
1628177960000|2021-08-05 15:39:20|86080.5|86055.5|86076.4|86051.4|86080.5|86055.5|86076.2|86051.2|37
1628177970000|2021-08-05 15:39:30|86076.5|86051.5|86079.3|86054.3|86080.1|86055.1|86075.9|86050.9|36
1628177980000|2021-08-05 15:39:40|86079.2|86054.2|86072.4|86047.4|86080.3|86055.3|86072.4|86047.4|25
1628177990000|2021-08-05 15:39:50|86071.9|86046.9|86089.5|86064.5|86091.1|86066.1|86056.8|86031.8|71
1628178000000|2021-08-05 15:40:00|86090.6|86065.6|86098.8|86073.8|86101.8|86076.8|86090.6|86065.6|46
1628178010000|2021-08-05 15:40:10|86098.7|86073.7|86096|86071|86098.7|86073.7|86094.3|86069.3|57
1628178020000|2021-08-05 15:40:20|86096.2|86071.2|86094.7|86069.7|86096.2|86071.2|86094.2|86069.2|33
1628178030000|2021-08-05 15:40:30|86095.2|86070.2|86092.3|86067.3|86095.7|86070.7|86091.3|86066.3|32
1628178040000|2021-08-05 15:40:40|86092.2|86067.2|86091.5|86066.5|86093.4|86068.4|86090.9|86065.9|38
1628178050000|2021-08-05 15:40:50|86091.4|86066.4|86103.5|86053.5|86105|86067|86090.2|86053.2|42
1628178060000|2021-08-05 15:41:00|86103.7|86053.7|86090.9|86065.9|86104.1|86067.4|86090.4|86053.7|38
1628178070000|2021-08-05 15:41:10|86091.1|86066.1|86086.9|86061.9|86091.3|86066.3|86085.7|86060.7|45
1628178080000|2021-08-05 15:41:20|86086.7|86061.7|86087.4|86062.4|86087.8|86062.8|86086.4|86061.4|37
1628178090000|2021-08-05 15:41:30|86087.2|86062.2|86088.1|86063.1|86088.1|86063.1|86087.1|86062.1|28
1628178100000|2021-08-05 15:41:40|86087.9|86062.9|86099.7|86049.7|86100.4|86063.2|86087.2|86049.7|29
1628178110000|2021-08-05 15:41:50|86099.6|86049.6|86101|86051|86101.7|86051.7|86099.4|86049.4|37
1628178120000|2021-08-05 15:42:00|86101.1|86051.1|86099.5|86049.5|86101.2|86062.9|86087|86047.9|35
1628178130000|2021-08-05 15:42:10|86099.6|86049.6|86100|86050|86102.3|86052.3|86098.9|86048.9|41
1628178140000|2021-08-05 15:42:20|86100.1|86050.1|86087.3|86062.3|86100.1|86064.7|86087.3|86050.1|30
1628178150000|2021-08-05 15:42:30|86085.9|86060.9|86086.4|86061.4|86087.3|86062.3|86085.7|86060.7|32
1628178160000|2021-08-05 15:42:40|86086.6|86061.6|86098.2|86048.2|86098.2|86063.3|86084.9|86047.8|46
1628178170000|2021-08-05 15:42:50|86098.4|86048.4|86100.1|86050.1|86100.3|86066.5|86083.9|86046.5|59
1628178180000|2021-08-05 15:43:00|86100.2|86050.2|86088.2|86063.2|86100.9|86064.6|86087.9|86047.7|48
1628178190000|2021-08-05 15:43:10|86088.4|86063.4|86087.7|86062.7|86099.9|86063.4|86085.3|86048|37
1628178200000|2021-08-05 15:43:20|86087.3|86062.3|86101.1|86051.1|86101.1|86063.8|86084.1|86045.6|41
1628178210000|2021-08-05 15:43:30|86101.2|86051.2|86108.9|86058.9|86109.6|86070.1|86090.8|86049.9|45
1628178220000|2021-08-05 15:43:40|86109.2|86059.2|86093.3|86068.3|86109.7|86069.1|86093.1|86055.3|43
1628178230000|2021-08-05 15:43:50|86093.8|86068.8|86092.8|86067.8|86095.3|86070.3|86091.9|86066.9|39
1628178240000|2021-08-05 15:44:00|86093.1|86068.1|86104|86054|86106.4|86068.1|86092|86051.8|46
1628178250000|2021-08-05 15:44:10|86104.1|86054.1|86090.9|86065.9|86104.3|86066.5|86089.4|86051.4|40
1628178260000|2021-08-05 15:44:20|86090.8|86065.8|86104.1|86054.1|86104.1|86066.9|86090.6|86053.5|32
1628178270000|2021-08-05 15:44:30|86103.8|86053.8|86100.7|86050.7|86104.2|86054.2|86100.4|86050.4|34
1628178280000|2021-08-05 15:44:40|86101.3|86051.3|86085.4|86060.4|86101.6|86060.5|86084.9|86047.6|42
1628178290000|2021-08-05 15:44:50|86084.7|86059.7|86100.4|86050.4|86100.4|86061.9|86082.1|86048.6|53
1628178300000|2021-08-05 15:45:00|86100.3|86050.3|86099.8|86049.8|86103.1|86064|86087.2|86049.7|50
1628178310000|2021-08-05 15:45:10|86100.6|86050.6|86100.6|86050.6|86100.9|86050.9|86099.2|86049.2|27
1628178320000|2021-08-05 15:45:20|86100.1|86050.1|86101.1|86051.1|86101.3|86051.3|86099.8|86049.8|25
1628178330000|2021-08-05 15:45:30|86101.2|86051.2|86099.8|86049.8|86101.5|86051.5|86099.3|86049.3|36
1628178340000|2021-08-05 15:45:40|86100.3|86050.3|86093.9|86043.9|86100.6|86055.7|86080.7|86041.5|34
1628178350000|2021-08-05 15:45:50|86093.5|86043.5|86093.6|86043.6|86095.2|86045.2|86092.7|86042.7|33
1628178360000|2021-08-05 15:46:00|86093.7|86043.7|86081.5|86056.5|86095.2|86056.7|86080.8|86042.6|47
1628178370000|2021-08-05 15:46:10|86081.7|86056.7|86082.3|86057.3|86095.4|86058.1|86080.7|86043.7|41
1628178380000|2021-08-05 15:46:20|86082.4|86057.4|86082.1|86057.1|86095.6|86057.4|86081.3|86043.5|43
1628178390000|2021-08-05 15:46:30|86082.4|86057.4|86097.3|86047.3|86097.3|86057.7|86082|86044.7|33
1628178400000|2021-08-05 15:46:40|86097.4|86047.4|86096.5|86046.5|86100.1|86061.9|86086.2|86046.5|40
1628178410000|2021-08-05 15:46:50|86096.6|86046.6|86087.5|86062.5|86097.3|86062.9|86084.4|86046.6|45
1628178420000|2021-08-05 15:47:00|86087.6|86062.6|86089|86064|86100.2|86065|86086.3|86050|39
1628178430000|2021-08-05 15:47:10|86089.1|86064.1|86090.1|86065.1|86102.8|86066.2|86088.7|86050.9|32
1628178440000|2021-08-05 15:47:20|86089.9|86064.9|86092.3|86067.3|86092.4|86067.4|86088.5|86063.5|49
1628178450000|2021-08-05 15:47:30|86092.5|86067.5|86108.7|86058.7|86108.7|86071.8|86092|86058.4|49
1628178460000|2021-08-05 15:47:40|86109.3|86059.3|86093.1|86068.1|86109.7|86069.2|86093.1|86054.8|34
1628178470000|2021-08-05 15:47:50|86093.4|86068.4|86096.5|86071.5|86108.6|86071.5|86090.1|86053.3|53
1628178480000|2021-08-05 15:48:00|86096.6|86071.6|86106.4|86081.4|86119.1|86082.1|86096.6|86066.2|57
1628178490000|2021-08-05 15:48:10|86106.5|86081.5|86106.7|86081.7|86107.9|86082.9|86105|86080|52
1628178500000|2021-08-05 15:48:20|86106.6|86081.6|86106.4|86081.4|86120.5|86082.6|86105.3|86068.2|37
1628178510000|2021-08-05 15:48:30|86104.3|86079.3|86102.2|86077.2|86115.5|86079.4|86101.7|86065.5|39
1628178520000|2021-08-05 15:48:40|86102.4|86077.4|86105.6|86080.6|86105.6|86080.6|86100.2|86075.2|48
1628178530000|2021-08-05 15:48:50|86105.4|86080.4|86105.1|86080.1|86105.4|86080.4|86104.1|86079.1|27
1628178540000|2021-08-05 15:49:00|86105.2|86080.2|86106|86081|86106.7|86081.7|86105|86080|30
1628178550000|2021-08-05 15:49:10|86106.4|86081.4|86109.1|86084.1|86109.3|86084.3|86106.1|86081.1|45
1628178560000|2021-08-05 15:49:20|86108.9|86083.9|86111.7|86086.7|86111.8|86086.8|86108.4|86083.4|37
1628178570000|2021-08-05 15:49:30|86111.3|86086.3|86111.8|86086.8|86112.4|86087.4|86109.3|86084.3|48
1628178580000|2021-08-05 15:49:40|86113.4|86088.4|86112.4|86087.4|86113.4|86088.4|86110.2|86085.2|37
1628178590000|2021-08-05 15:49:50|86112.5|86087.5|86105.2|86080.2|86119.7|86087.5|86104.8|86069.7|45
1628178600000|2021-08-05 15:50:00|86105.7|86080.7|86105.8|86080.8|86107.7|86082.7|86104|86079|48
1628178610000|2021-08-05 15:50:10|86104.1|86079.1|86104.8|86079.8|86105.8|86080.8|86103.2|86078.2|55
1628178620000|2021-08-05 15:50:20|86104|86079|86102|86077|86105.2|86080.2|86101.6|86076.6|47
1628178630000|2021-08-05 15:50:30|86102.9|86077.9|86106.9|86081.9|86108.4|86083.4|86101.8|86076.8|44
1628178640000|2021-08-05 15:50:40|86106.6|86081.6|86103.4|86078.4|86107.2|86082.2|86103.2|86078.2|45
1628178650000|2021-08-05 15:50:50|86106|86081|86101.1|86076.1|86113.4|86081|86100.1|86063.3|55
1628178660000|2021-08-05 15:51:00|86101.8|86076.8|86101.5|86076.5|86102.2|86077.2|86100.5|86075.5|41
1628178670000|2021-08-05 15:51:10|86101.6|86076.6|86096.3|86071.3|86101.8|86076.8|86093.3|86068.3|55
1628178680000|2021-08-05 15:51:20|86096.5|86071.5|86097.3|86072.3|86099.3|86074.3|86095.3|86070.3|30
1628178690000|2021-08-05 15:51:30|86096.2|86071.2|86096.9|86071.9|86100|86075|86095.1|86070.1|28
1628178700000|2021-08-05 15:51:40|86096.8|86071.8|86102.7|86077.7|86102.7|86077.7|86096.2|86071.2|51
1628178710000|2021-08-05 15:51:50|86102.8|86077.8|86101.8|86076.8|86104.4|86079.4|86101.7|86076.7|43
1628178720000|2021-08-05 15:52:00|86102.5|86077.5|86104.8|86079.8|86105.3|86080.3|86102.2|86077.2|60
1628178730000|2021-08-05 15:52:10|86105.2|86080.2|86109|86084|86121.1|86084.4|86105.2|86071|52
1628178740000|2021-08-05 15:52:20|86109.2|86084.2|86129.2|86079.2|86129.2|86089.4|86108.1|86077.4|41
1628178750000|2021-08-05 15:52:30|86128.8|86078.8|86118.1|86093.1|86130.7|86096.8|86117|86078.7|51
1628178760000|2021-08-05 15:52:40|86118.8|86093.8|86115.2|86090.2|86134.4|86097.2|86114.4|86084.1|60
1628178770000|2021-08-05 15:52:50|86115.8|86090.8|86127.6|86102.6|86128.7|86103.7|86114|86089|66
1628178780000|2021-08-05 15:53:00|86128.1|86103.1|86128.5|86103.5|86131.7|86106.7|86125.7|86100.7|53
1628178790000|2021-08-05 15:53:10|86127.9|86102.9|86128.4|86103.4|86129.4|86104.4|86127.5|86102.5|32
1628178800000|2021-08-05 15:53:20|86128.2|86103.2|86123.4|86098.4|86129.7|86104.7|86121.9|86096.9|41
1628178810000|2021-08-05 15:53:30|86122.6|86097.6|86121.4|86096.4|86125.8|86100.8|86121.2|86096.2|55
1628178820000|2021-08-05 15:53:40|86121.5|86096.5|86124|86099|86124.2|86099.2|86117.1|86092.1|50
1628178830000|2021-08-05 15:53:50|86124.2|86099.2|86115.7|86090.7|86124.2|86099.2|86115.5|86090.5|53
1628178840000|2021-08-05 15:54:00|86116.8|86091.8|86118.4|86093.4|86119.4|86094.4|86116.8|86091.8|42
1628178850000|2021-08-05 15:54:10|86118.6|86093.6|86117|86092|86118.9|86093.9|86116.4|86091.4|31
1628178860000|2021-08-05 15:54:20|86116.9|86091.9|86121.1|86096.1|86121.6|86096.6|86116.9|86091.9|47
1628178870000|2021-08-05 15:54:30|86121.3|86096.3|86117.7|86092.7|86121.3|86096.3|86116.3|86091.3|35
1628178880000|2021-08-05 15:54:40|86117.8|86092.8|86118.3|86093.3|86119|86094|86116|86091|39
1628178890000|2021-08-05 15:54:50|86119.2|86094.2|86120|86095|86121.6|86096.6|86118.4|86093.4|49
1628178900000|2021-08-05 15:55:00|86119.6|86094.6|86122.8|86097.8|86122.8|86097.8|86119.3|86094.3|55
1628178910000|2021-08-05 15:55:10|86122.5|86097.5|86127.8|86102.8|86127.8|86102.8|86122.5|86097.5|44
1628178920000|2021-08-05 15:55:20|86127|86102|86131.3|86106.3|86132.2|86107.2|86126.2|86101.2|45
1628178930000|2021-08-05 15:55:30|86131.7|86106.7|86132.8|86107.8|86133.8|86108.8|86131|86106|19
1628178940000|2021-08-05 15:55:40|86132.6|86107.6|86135.8|86110.8|86135.8|86110.8|86132.1|86107.1|35
1628178950000|2021-08-05 15:55:50|86135.7|86110.7|86135|86110|86135.8|86110.8|86134.4|86109.4|41
1628178960000|2021-08-05 15:56:00|86135.1|86110.1|86135.6|86110.6|86135.7|86110.7|86135|86110|18
1628178970000|2021-08-05 15:56:10|86135.7|86110.7|86135.4|86110.4|86136.7|86111.7|86135.1|86110.1|23
1628178980000|2021-08-05 15:56:20|86135.2|86110.2|86130|86105|86135.2|86110.2|86128.6|86103.6|51
1628178990000|2021-08-05 15:56:30|86130.8|86105.8|86130.2|86105.2|86132.4|86107.4|86129|86104|29
1628179000000|2021-08-05 15:56:40|86130.8|86105.8|86130|86105|86131|86106|86129.1|86104.1|31
1628179010000|2021-08-05 15:56:50|86130.3|86105.3|86135.5|86110.5|86135.5|86110.5|86129.4|86104.4|43
1628179020000|2021-08-05 15:57:00|86135|86110|86134.7|86109.7|86135.3|86110.3|86133.9|86108.9|32
1628179030000|2021-08-05 15:57:10|86134.1|86109.1|86134.7|86109.7|86135.7|86110.7|86134|86109|25
1628179040000|2021-08-05 15:57:20|86135.2|86110.2|86138.1|86113.1|86138.2|86113.2|86135.2|86110.2|41
1628179050000|2021-08-05 15:57:30|86137.5|86112.5|86142.1|86117.1|86142.9|86117.9|86137.5|86112.5|53
1628179060000|2021-08-05 15:57:40|86142.3|86117.3|86141.7|86116.7|86143.7|86118.7|86140.2|86115.2|36
1628179070000|2021-08-05 15:57:50|86141.6|86116.6|86140|86115|86143.5|86118.5|86139.4|86114.4|41
1628179080000|2021-08-05 15:58:00|86140.1|86115.1|86150.7|86125.7|86152.1|86127.1|86139.7|86114.7|43
1628179090000|2021-08-05 15:58:10|86150.6|86125.6|86150|86125|86150.9|86125.9|86149.5|86124.5|57
1628179100000|2021-08-05 15:58:20|86149.6|86124.6|86151.7|86126.7|86155.9|86130.9|86149.2|86124.2|58
1628179110000|2021-08-05 15:58:30|86152.1|86127.1|86154.1|86129.1|86154.1|86129.1|86150.7|86125.7|44
1628179120000|2021-08-05 15:58:40|86153.6|86128.6|86153.8|86128.8|86157|86132|86152.9|86127.9|55
1628179130000|2021-08-05 15:58:50|86153.6|86128.6|86153.6|86128.6|86153.8|86128.8|86151.8|86126.8|44
1628179140000|2021-08-05 15:59:00|86153.8|86128.8|86155|86130|86156.5|86131.5|86152.2|86127.2|38
1628179150000|2021-08-05 15:59:10|86153.5|86128.5|86151.2|86126.2|86153.5|86128.5|86150.4|86125.4|34
1628179160000|2021-08-05 15:59:20|86150.4|86125.4|86153.3|86128.3|86153.5|86128.5|86149.6|86124.6|38
1628179170000|2021-08-05 15:59:30|86153.5|86128.5|86152.2|86127.2|86153.5|86128.5|86149.1|86124.1|55
1628179180000|2021-08-05 15:59:40|86152.1|86127.1|86158.7|86133.7|86158.7|86133.7|86151.7|86126.7|33
1628179190000|2021-08-05 15:59:50|86158.9|86133.9|86146.7|86121.7|86160.2|86135.2|86146.6|86121.6|58
1628179200000|2021-08-05 16:00:00|86146.8|86121.8|86145.1|86120.1|86149.6|86124.6|86144|86119|61
1628179210000|2021-08-05 16:00:10|86146.1|86121.1|86147.1|86122.1|86148.2|86123.2|86144.9|86119.9|26
1628179220000|2021-08-05 16:00:20|86147.2|86122.2|86146.9|86121.9|86147.7|86122.7|86143.2|86118.2|37
1628179230000|2021-08-05 16:00:30|86147|86122|86146|86121|86147.4|86122.4|86145.9|86120.9|28
1628179240000|2021-08-05 16:00:40|86146.2|86121.2|86148.1|86123.1|86148.5|86123.5|86145.9|86120.9|34
1628179250000|2021-08-05 16:00:50|86147.6|86122.6|86151.2|86126.2|86152.2|86127.2|86147.6|86122.6|37
1628179260000|2021-08-05 16:01:00|86150.8|86125.8|86159.8|86134.8|86159.8|86134.8|86149.7|86124.7|31
1628179270000|2021-08-05 16:01:10|86154.7|86129.7|86149.2|86124.2|86154.7|86129.7|86148.7|86123.7|48
1628179280000|2021-08-05 16:01:20|86149.1|86124.1|86148.9|86123.9|86149.6|86124.6|86148.9|86123.9|28
1628179290000|2021-08-05 16:01:30|86148.7|86123.7|86146.4|86096.4|86156.2|86124|86142.1|86092.1|58
1628179300000|2021-08-05 16:01:40|86146.6|86096.6|86166.8|86116.8|86174.7|86133.9|86140.9|86096.2|62
1628179310000|2021-08-05 16:01:50|86167|86117|86171.2|86121.2|86173.1|86123.1|86167|86117|44
1628179320000|2021-08-05 16:02:00|86171.1|86121.1|86154.4|86104.4|86171.4|86121.4|86154.4|86104.4|55
1628179330000|2021-08-05 16:02:10|86154.6|86104.6|86161.9|86111.9|86165.7|86123.3|86147.3|86100.4|55
1628179340000|2021-08-05 16:02:20|86160.6|86110.6|86160|86110|86161.7|86111.7|86157.8|86107.8|45
1628179350000|2021-08-05 16:02:30|86159.5|86109.5|86158.1|86108.1|86160.3|86110.3|86158.1|86108.1|33
1628179360000|2021-08-05 16:02:40|86158.4|86108.4|86157.3|86107.3|86158.4|86108.4|86157.2|86107.2|36
1628179370000|2021-08-05 16:02:50|86157.1|86107.1|86158.2|86108.2|86158.6|86108.6|86157|86107|17
1628179380000|2021-08-05 16:03:00|86158.4|86108.4|86152|86102|86158.6|86108.6|86151.1|86101.1|48
1628179390000|2021-08-05 16:03:10|86151.9|86101.9|86151.6|86101.6|86152|86102|86150.6|86100.6|27
1628179400000|2021-08-05 16:03:20|86151.5|86101.5|86150.1|86100.1|86151.7|86101.7|86150.1|86100.1|38
1628179410000|2021-08-05 16:03:30|86150.2|86100.2|86146|86096|86151|86101|86146|86096|48
1628179420000|2021-08-05 16:03:40|86143.7|86093.7|86145.7|86095.7|86146.5|86096.5|86142.5|86092.5|53
1628179430000|2021-08-05 16:03:50|86145.6|86095.6|86141.6|86091.6|86145.9|86095.9|86141.4|86091.4|43
1628179440000|2021-08-05 16:04:00|86141.7|86091.7|86141.3|86091.3|86142.3|86092.3|86141.1|86091.1|36
1628179450000|2021-08-05 16:04:10|86141|86091|86143.8|86093.8|86143.8|86093.8|86141|86091|38
1628179460000|2021-08-05 16:04:20|86143.9|86093.9|86132|86107|86145.3|86107.6|86132|86093.5|29
1628179470000|2021-08-05 16:04:30|86131.7|86106.7|86142.5|86092.5|86143.5|86106.8|86128.3|86090.8|40
1628179480000|2021-08-05 16:04:40|86143.2|86093.2|86142.3|86092.3|86143.4|86093.4|86142|86092|31
1628179490000|2021-08-05 16:04:50|86142.1|86092.1|86140.9|86090.9|86142.5|86092.5|86140.9|86090.9|19
1628179500000|2021-08-05 16:05:00|86140.8|86090.8|86126.4|86101.4|86140.8|86102.3|86126|86089.6|38
1628179510000|2021-08-05 16:05:10|86126.3|86101.3|86126.9|86101.9|86127.1|86102.1|86126.1|86101.1|31
1628179520000|2021-08-05 16:05:20|86126.7|86101.7|86125.8|86100.8|86127.6|86102.6|86125.3|86100.3|29
1628179530000|2021-08-05 16:05:30|86125.7|86100.7|86126.5|86101.5|86126.8|86101.8|86125.3|86100.3|36
1628179540000|2021-08-05 16:05:40|86126.2|86101.2|86123.7|86098.7|86126.2|86101.2|86122.8|86097.8|49
1628179550000|2021-08-05 16:05:50|86123.9|86098.9|86125.8|86100.8|86127|86102|86123.6|86098.6|36
1628179560000|2021-08-05 16:06:00|86126.2|86101.2|86127.5|86102.5|86128.2|86103.2|86124.3|86099.3|44
1628179570000|2021-08-05 16:06:10|86126.9|86101.9|86129.9|86104.9|86130.7|86105.7|86126.9|86101.9|47
1628179580000|2021-08-05 16:06:20|86129.6|86104.6|86129.1|86104.1|86130.2|86105.2|86128|86103|30
1628179590000|2021-08-05 16:06:30|86129.3|86104.3|86128.6|86103.6|86129.9|86104.9|86127.7|86102.7|25
1628179600000|2021-08-05 16:06:40|86128.2|86103.2|86125.8|86100.8|86128.2|86103.2|86125.3|86100.3|31
1628179610000|2021-08-05 16:06:50|86125.3|86100.3|86126|86101|86127.2|86102.2|86125|86100|40
1628179620000|2021-08-05 16:07:00|86125.7|86100.7|86122.2|86097.2|86126.8|86101.8|86120.6|86095.6|42
1628179630000|2021-08-05 16:07:10|86121.8|86096.8|86123.1|86098.1|86124.1|86099.1|86121.5|86096.5|35
1628179640000|2021-08-05 16:07:20|86123.2|86098.2|86123.6|86098.6|86124.7|86099.7|86121.9|86096.9|27
1628179650000|2021-08-05 16:07:30|86123.4|86098.4|86123.7|86098.7|86125.5|86100.5|86123.3|86098.3|24
1628179660000|2021-08-05 16:07:40|86123.5|86098.5|86122.6|86097.6|86126|86101|86122.5|86097.5|35
1628179670000|2021-08-05 16:07:50|86122.7|86097.7|86122.1|86097.1|86125.2|86100.2|86121|86096|42
1628179680000|2021-08-05 16:08:00|86122|86097|86124.5|86099.5|86126.1|86101.1|86122|86097|43
1628179690000|2021-08-05 16:08:10|86123.6|86098.6|86122.9|86097.9|86124.8|86099.8|86122.6|86097.6|49
1628179700000|2021-08-05 16:08:20|86123.3|86098.3|86123.4|86098.4|86123.6|86098.6|86122|86097|35
1628179710000|2021-08-05 16:08:30|86124.1|86099.1|86131.3|86106.3|86140.7|86108.8|86124|86088.4|56
1628179720000|2021-08-05 16:08:40|86131|86106|86144.8|86094.8|86145.6|86106.3|86130.4|86093.1|32
1628179730000|2021-08-05 16:08:50|86144.4|86094.4|86142.8|86092.8|86145.4|86095.4|86142.8|86092.8|31
1628179740000|2021-08-05 16:09:00|86141.5|86091.5|86130.2|86105.2|86141.5|86106.6|86129.6|86091.3|38
1628179750000|2021-08-05 16:09:10|86129.9|86104.9|86130.9|86105.9|86131|86106|86129.6|86104.6|25
1628179760000|2021-08-05 16:09:20|86131.3|86106.3|86129.6|86104.6|86131.5|86106.5|86129.6|86104.6|29
1628179770000|2021-08-05 16:09:30|86129.8|86104.8|86138.9|86088.9|86138.9|86104.9|86125.2|86086|40
1628179780000|2021-08-05 16:09:40|86137.8|86087.8|86125.2|86100.2|86137.8|86101.1|86124.2|86087.5|37
1628179790000|2021-08-05 16:09:50|86125.5|86100.5|86126.3|86101.3|86127.3|86102.3|86124.1|86099.1|41
1628179800000|2021-08-05 16:10:00|86126.6|86101.6|86125.3|86100.3|86126.6|86101.6|86125.3|86100.3|29
1628179810000|2021-08-05 16:10:10|86125.4|86100.4|86119.2|86094.2|86126.6|86101.6|86118.7|86093.7|31
1628179820000|2021-08-05 16:10:20|86119.5|86094.5|86131.9|86081.9|86131.9|86094.8|86116.9|86079|45
1628179830000|2021-08-05 16:10:30|86132|86082|86131.7|86081.7|86133.1|86083.1|86131.1|86081.1|43
1628179840000|2021-08-05 16:10:40|86120.5|86095.5|86117.6|86092.6|86120.5|86095.5|86117.3|86092.3|25
1628179850000|2021-08-05 16:10:50|86117.5|86092.5|86125.7|86075.7|86126.1|86093.1|86112.4|86075.6|41
1628179860000|2021-08-05 16:11:00|86125.6|86075.6|86124.8|86074.8|86126|86076|86124.1|86074.1|34
1628179870000|2021-08-05 16:11:10|86124.7|86074.7|86128.7|86078.7|86128.8|86078.8|86124.5|86074.5|46
1628179880000|2021-08-05 16:11:20|86128.9|86078.9|86112.4|86087.4|86129.4|86090.2|86111.4|86077.9|52
1628179890000|2021-08-05 16:11:30|86112.3|86087.3|86110.7|86085.7|86112.3|86087.3|86110.4|86085.4|28
1628179900000|2021-08-05 16:11:40|86111|86086|86107.8|86082.8|86112.3|86087.3|86107.8|86082.8|51
1628179910000|2021-08-05 16:11:50|86108|86083|86106.2|86081.2|86109.4|86084.4|86105.1|86080.1|43
1628179920000|2021-08-05 16:12:00|86105.7|86080.7|86105|86080|86106.2|86081.2|86104.5|86079.5|31
1628179930000|2021-08-05 16:12:10|86105.2|86080.2|86106.6|86081.6|86106.8|86081.8|86105.2|86080.2|26
1628179940000|2021-08-05 16:12:20|86106.4|86081.4|86106.7|86081.7|86108|86083|86106|86081|32
1628179950000|2021-08-05 16:12:30|86106.6|86081.6|86106.3|86081.3|86110.6|86085.6|86106.2|86081.2|39
1628179960000|2021-08-05 16:12:40|86106.5|86081.5|86106.5|86081.5|86107|86082|86103.9|86078.9|33
1628179970000|2021-08-05 16:12:50|86106.2|86081.2|86106.2|86081.2|86108.1|86083.1|86106.1|86081.1|30
1628179980000|2021-08-05 16:13:00|86105.8|86080.8|86104.9|86079.9|86106.1|86081.1|86104.5|86079.5|26
1628179990000|2021-08-05 16:13:10|86105.1|86080.1|86104|86079|86105.3|86080.3|86103.4|86078.4|32
1628180000000|2021-08-05 16:13:20|86103.7|86078.7|86103.1|86078.1|86104.7|86079.7|86102.6|86077.6|30
1628180010000|2021-08-05 16:13:30|86103.4|86078.4|86101.4|86076.4|86106|86081|86101.4|86076.4|44
1628180020000|2021-08-05 16:13:40|86101.8|86076.8|86103.5|86078.5|86105.2|86080.2|86100.8|86075.8|45
1628180030000|2021-08-05 16:13:50|86104.3|86079.3|86116.3|86066.3|86118.9|86080.4|86104.1|86066.3|40
1628180040000|2021-08-05 16:14:00|86116.6|86066.6|86114.1|86064.1|86116.6|86066.6|86113.5|86063.5|37
1628180050000|2021-08-05 16:14:10|86114.4|86064.4|86113.6|86063.6|86114.8|86064.8|86113.3|86063.3|32
1628180060000|2021-08-05 16:14:20|86114|86064|86111.4|86061.4|86114.8|86064.8|86111.2|86061.2|33
1628180070000|2021-08-05 16:14:30|86111.6|86061.6|86109.8|86059.8|86111.9|86061.9|86109.6|86059.6|38
1628180080000|2021-08-05 16:14:40|86109.6|86059.6|86110.3|86060.3|86110.8|86060.8|86107.3|86057.3|39
1628180090000|2021-08-05 16:14:50|86110.2|86060.2|86112.6|86062.6|86112.9|86062.9|86110.2|86060.2|33
1628180100000|2021-08-05 16:15:00|86112.5|86062.5|86116.1|86066.1|86116.5|86066.5|86112.5|86062.5|41
1628180110000|2021-08-05 16:15:10|86116.3|86066.3|86115.9|86065.9|86118.2|86068.2|86115|86065|34
1628180120000|2021-08-05 16:15:20|86115.6|86065.6|86116.9|86066.9|86118.1|86068.1|86115.4|86065.4|31
1628180130000|2021-08-05 16:15:30|86116.6|86066.6|86118.5|86068.5|86119.1|86069.1|86115.9|86065.9|34
1628180140000|2021-08-05 16:15:40|86118.6|86068.6|86118.2|86068.2|86119.2|86069.2|86117.1|86067.1|26
1628180150000|2021-08-05 16:15:50|86117.8|86067.8|86117.5|86067.5|86118.1|86068.1|86115.9|86065.9|26
1628180160000|2021-08-05 16:16:00|86117.6|86067.6|86115.7|86065.7|86117.6|86067.6|86114.9|86064.9|32
1628180170000|2021-08-05 16:16:10|86115.4|86065.4|86118|86068|86119.6|86069.6|86114.6|86064.6|36
1628180180000|2021-08-05 16:16:20|86118.1|86068.1|86119.7|86069.7|86121.9|86071.9|86118.1|86068.1|46
1628180190000|2021-08-05 16:16:30|86119.8|86069.8|86120.6|86070.6|86121.1|86071.1|86119.7|86069.7|31
1628180200000|2021-08-05 16:16:40|86120.7|86070.7|86119.2|86069.2|86120.7|86070.7|86119|86069|22
1628180210000|2021-08-05 16:16:50|86119.5|86069.5|86121|86071|86122|86072|86119.2|86069.2|36
1628180220000|2021-08-05 16:17:00|86121.7|86071.7|86122.7|86072.7|86123.2|86073.2|86120.2|86070.2|36
1628180230000|2021-08-05 16:17:10|86123.2|86073.2|86123.1|86073.1|86124.1|86074.1|86122.8|86072.8|28
1628180240000|2021-08-05 16:17:20|86123.7|86073.7|86132.2|86082.2|86133.6|86083.6|86123.4|86073.4|47
1628180250000|2021-08-05 16:17:30|86132.4|86082.4|86134.1|86084.1|86135.7|86085.7|86131.7|86081.7|31
1628180260000|2021-08-05 16:17:40|86133.6|86083.6|86139.2|86089.2|86140.4|86090.4|86133.5|86083.5|40
1628180270000|2021-08-05 16:17:50|86138.8|86088.8|86138.9|86088.9|86140.4|86090.4|86138.4|86088.4|34
1628180280000|2021-08-05 16:18:00|86138.6|86088.6|86140.6|86090.6|86141.5|86091.5|86136.6|86086.6|51
1628180290000|2021-08-05 16:18:10|86140.4|86090.4|86142.5|86092.5|86142.9|86092.9|86139.5|86089.5|27
1628180300000|2021-08-05 16:18:20|86142.3|86092.3|86147.5|86097.5|86148.2|86098.2|86142|86092|50
1628180310000|2021-08-05 16:18:30|86147.6|86097.6|86147.7|86097.7|86148|86098|86147.3|86097.3|21
1628180320000|2021-08-05 16:18:40|86147.6|86097.6|86149|86099|86149|86099|86147.5|86097.5|21
1628180330000|2021-08-05 16:18:50|86148.9|86098.9|86147.6|86097.6|86150.1|86100.1|86147.6|86097.6|24
1628180340000|2021-08-05 16:19:00|86147.7|86097.7|86148.4|86098.4|86149.9|86099.9|86147.5|86097.5|36
1628180350000|2021-08-05 16:19:10|86148.6|86098.6|86146.6|86096.6|86148.7|86098.7|86145.2|86095.2|39
1628180360000|2021-08-05 16:19:20|86146.5|86096.5|86147.6|86097.6|86148|86098|86146.3|86096.3|20
1628180370000|2021-08-05 16:19:30|86147.5|86097.5|86148.3|86098.3|86149.2|86099.2|86147.4|86097.4|30
1628180380000|2021-08-05 16:19:40|86148.5|86098.5|86147.2|86097.2|86148.5|86098.5|86146.4|86096.4|31
1628180390000|2021-08-05 16:19:50|86147.3|86097.3|86144.1|86094.1|86147.4|86097.4|86143.2|86093.2|37
1628180400000|2021-08-05 16:20:00|86144.2|86094.2|86144.7|86094.7|86145|86095|86144.1|86094.1|21
1628180410000|2021-08-05 16:20:10|86144.8|86094.8|86144.6|86094.6|86144.9|86094.9|86144.3|86094.3|18
1628180420000|2021-08-05 16:20:20|86144.5|86094.5|86146.1|86096.1|86146.6|86096.6|86144.3|86094.3|25
1628180430000|2021-08-05 16:20:30|86146|86096|86144.9|86094.9|86147.1|86097.1|86144.1|86094.1|22
1628180440000|2021-08-05 16:20:40|86145.2|86095.2|86140.2|86090.2|86145.3|86095.3|86140|86090|36
1628180450000|2021-08-05 16:20:50|86139.7|86089.7|86135.3|86085.3|86140.9|86090.9|86134.1|86084.1|40
1628180460000|2021-08-05 16:21:00|86135.4|86085.4|86137|86087|86137|86087|86135.4|86085.4|39
1628180470000|2021-08-05 16:21:10|86136.9|86086.9|86138.4|86088.4|86140.7|86090.7|86136.1|86086.1|46
1628180480000|2021-08-05 16:21:20|86138.6|86088.6|86140.6|86090.6|86140.7|86090.7|86138.5|86088.5|30
1628180490000|2021-08-05 16:21:30|86140.5|86090.5|86139.8|86089.8|86141.3|86091.3|86139.7|86089.7|31
1628180500000|2021-08-05 16:21:40|86139.9|86089.9|86133.7|86083.7|86140.3|86090.3|86133.1|86083.1|41
1628180510000|2021-08-05 16:21:50|86133.5|86083.5|86136.1|86086.1|86137.6|86087.6|86133.5|86083.5|30
1628180520000|2021-08-05 16:22:00|86136.2|86086.2|86134.4|86084.4|86136.4|86086.4|86133.5|86083.5|32
1628180530000|2021-08-05 16:22:10|86133.9|86083.9|86134.9|86084.9|86135.9|86085.9|86133.8|86083.8|38
1628180540000|2021-08-05 16:22:20|86135.8|86085.8|86134.8|86084.8|86135.8|86085.8|86134.7|86084.7|19
1628180550000|2021-08-05 16:22:30|86135.1|86085.1|86135.3|86085.3|86136|86086|86134.7|86084.7|33
1628180560000|2021-08-05 16:22:40|86135.5|86085.5|86134.7|86084.7|86136|86086|86134.6|86084.6|31
1628180570000|2021-08-05 16:22:50|86134.8|86084.8|86136.5|86086.5|86137.3|86087.3|86134.5|86084.5|38
1628180580000|2021-08-05 16:23:00|86136.7|86086.7|86121.6|86096.6|86136.7|86098.4|86121.6|86082.7|30
1628180590000|2021-08-05 16:23:10|86122.7|86097.7|86128.1|86078.1|86128.1|86097.7|86119.8|86077.6|46
1628180600000|2021-08-05 16:23:20|86128.8|86078.8|86128.3|86078.3|86129.1|86091.3|86115.8|86077.6|35
1628180610000|2021-08-05 16:23:30|86128.4|86078.4|86135.7|86085.7|86137.1|86087.1|86128.2|86078.2|39
1628180620000|2021-08-05 16:23:40|86135.1|86085.1|86135.8|86085.8|86135.9|86085.9|86134.6|86084.6|25
1628180630000|2021-08-05 16:23:50|86135.3|86085.3|86134.9|86084.9|86136|86086|86134.3|86084.3|22
1628180640000|2021-08-05 16:24:00|86134.8|86084.8|86134.6|86084.6|86135.2|86085.2|86133.6|86083.6|22
1628180650000|2021-08-05 16:24:10|86134.1|86084.1|86133.7|86083.7|86135.1|86085.1|86133.5|86083.5|21
1628180660000|2021-08-05 16:24:20|86134.2|86084.2|86135.5|86085.5|86135.9|86085.9|86133.3|86083.3|33
1628180670000|2021-08-05 16:24:30|86136|86086|86133.3|86083.3|86136.4|86086.4|86133.2|86083.2|23
1628180680000|2021-08-05 16:24:40|86134|86084|86133.7|86083.7|86134.7|86084.7|86133.6|86083.6|14
1628180690000|2021-08-05 16:24:50|86134|86084|86129.6|86079.6|86134|86094.4|86118.1|86078.5|35
1628180700000|2021-08-05 16:25:00|86130.4|86080.4|86130.2|86080.2|86131.1|86081.1|86128.9|86078.9|25
1628180710000|2021-08-05 16:25:10|86130.5|86080.5|86130.7|86080.7|86131.1|86081.1|86130.4|86080.4|25
1628180720000|2021-08-05 16:25:20|86130.6|86080.6|86130.8|86080.8|86131.7|86081.7|86130.4|86080.4|13
1628180730000|2021-08-05 16:25:30|86131.3|86081.3|86131|86081|86131.5|86081.5|86130.8|86080.8|21
1628180740000|2021-08-05 16:25:40|86131.1|86081.1|86128.1|86078.1|86132.4|86082.4|86127|86077|35
1628180750000|2021-08-05 16:25:50|86128.2|86078.2|86127.2|86077.2|86128.5|86078.5|86126.9|86076.9|26
1628180760000|2021-08-05 16:26:00|86127.6|86077.6|86129.2|86079.2|86129.4|86079.4|86127.3|86077.3|20
1628180770000|2021-08-05 16:26:10|86130.4|86080.4|86117.1|86092.1|86132.3|86094.3|86116.1|86080.4|35
1628180780000|2021-08-05 16:26:20|86116.1|86091.1|86116.5|86091.5|86117.1|86092.1|86115.4|86090.4|19
1628180790000|2021-08-05 16:26:30|86115.9|86090.9|86115.5|86090.5|86115.9|86090.9|86114.9|86089.9|26
1628180800000|2021-08-05 16:26:40|86115.4|86090.4|86115.8|86090.8|86115.8|86090.8|86114.9|86089.9|27
1628180810000|2021-08-05 16:26:50|86115.5|86090.5|86115.1|86090.1|86115.7|86090.7|86115|86090|16
1628180820000|2021-08-05 16:27:00|86115.2|86090.2|86115.9|86090.9|86116.3|86091.3|86115.2|86090.2|12
1628180830000|2021-08-05 16:27:10|86115.6|86090.6|86115.9|86090.9|86116.4|86091.4|86114.9|86089.9|19
1628180840000|2021-08-05 16:27:20|86116|86091|86115.7|86090.7|86116.5|86091.5|86115.3|86090.3|23
1628180850000|2021-08-05 16:27:30|86115.3|86090.3|86115.4|86090.4|86116.4|86091.4|86114.9|86089.9|21
1628180860000|2021-08-05 16:27:40|86115.2|86090.2|86113.8|86088.8|86115.7|86090.7|86113.7|86088.7|24
1628180870000|2021-08-05 16:27:50|86115.1|86090.1|86115|86090|86115.3|86090.3|86114.6|86089.6|18
1628180880000|2021-08-05 16:28:00|86115.1|86090.1|86114.9|86089.9|86115.5|86090.5|86114.7|86089.7|18
1628180890000|2021-08-05 16:28:10|86115.3|86090.3|86107.2|86082.2|86115.5|86090.5|86107|86082|33
1628180900000|2021-08-05 16:28:20|86107|86082|86118.2|86068.2|86118.6|86082.1|86105.9|86067.1|25
1628180910000|2021-08-05 16:28:30|86118.1|86068.1|86119.7|86069.7|86120.6|86070.6|86117.9|86067.9|29
1628180920000|2021-08-05 16:28:40|86119.5|86069.5|86117.5|86067.5|86119.5|86069.5|86117.5|86067.5|26
1628180930000|2021-08-05 16:28:50|86117.6|86067.6|86113.4|86063.4|86117.7|86067.7|86113.4|86063.4|32
1628180940000|2021-08-05 16:29:00|86113.3|86063.3|86116.2|86066.2|86116.9|86066.9|86113.1|86063.1|33
1628180950000|2021-08-05 16:29:10|86116|86066|86116.6|86066.6|86116.9|86066.9|86115.7|86065.7|26
1628180960000|2021-08-05 16:29:20|86116.5|86066.5|86115.5|86065.5|86117.9|86067.9|86115.5|86065.5|24
1628180970000|2021-08-05 16:29:30|86115.7|86065.7|86104.9|86079.9|86116.2|86080.7|86104|86065.2|39
1628180980000|2021-08-05 16:29:40|86105|86080|86099.8|86074.8|86113.1|86080.7|86099.8|86061.5|47
1628180990000|2021-08-05 16:29:50|86100.1|86075.1|86100.3|86075.3|86100.7|86075.7|86099.8|86074.8|20
1628181000000|2021-08-05 16:30:00|86099.9|86074.9|86101.9|86076.9|86101.9|86076.9|86099.6|86074.6|28
1628181010000|2021-08-05 16:30:10|86101.8|86076.8|86102|86077|86102.1|86077.1|86099.5|86074.5|22
1628181020000|2021-08-05 16:30:20|86101.7|86076.7|86103.3|86078.3|86104.1|86079.1|86101.6|86076.6|39
1628181030000|2021-08-05 16:30:30|86103.7|86078.7|86104|86079|86104|86079|86102.8|86077.8|25
1628181040000|2021-08-05 16:30:40|86104.2|86079.2|86103.9|86078.9|86104.5|86079.5|86103.5|86078.5|17
1628181050000|2021-08-05 16:30:50|86104.1|86079.1|86104.9|86079.9|86105|86080|86103.9|86078.9|17
1628181060000|2021-08-05 16:31:00|86104.6|86079.6|86104.3|86079.3|86104.9|86079.9|86102.8|86077.8|24
1628181070000|2021-08-05 16:31:10|86104.4|86079.4|86105.2|86080.2|86107.2|86082.2|86103.8|86078.8|40
1628181080000|2021-08-05 16:31:20|86105.5|86080.5|86105.3|86080.3|86106.4|86081.4|86105.2|86080.2|17
1628181090000|2021-08-05 16:31:30|86105.4|86080.4|86103.4|86078.4|86106.1|86081.1|86103|86078|26
1628181100000|2021-08-05 16:31:40|86104.7|86079.7|86110.4|86085.4|86113|86088|86104.1|86079.1|34
1628181110000|2021-08-05 16:31:50|86110.5|86085.5|86124.6|86074.6|86126.6|86086.6|86109.6|86073.8|50
1628181120000|2021-08-05 16:32:00|86124.7|86074.7|86124.2|86074.2|86125.5|86075.5|86124|86074|45
1628181130000|2021-08-05 16:32:10|86124.7|86074.7|86124.9|86074.9|86125.9|86075.9|86124.2|86074.2|33
1628181140000|2021-08-05 16:32:20|86125.5|86075.5|86125.6|86075.6|86125.6|86075.6|86124.8|86074.8|17
1628181150000|2021-08-05 16:32:30|86125.7|86075.7|86125.2|86075.2|86126.1|86076.1|86124.1|86074.1|27
1628181160000|2021-08-05 16:32:40|86125.5|86075.5|86123.5|86073.5|86125.6|86083.9|86108.2|86069.9|43
1628181170000|2021-08-05 16:32:50|86123.1|86073.1|86125|86075|86125.8|86075.8|86121.8|86071.8|34
1628181180000|2021-08-05 16:33:00|86125.9|86075.9|86127.3|86077.3|86127.8|86077.8|86123.6|86073.6|42
1628181190000|2021-08-05 16:33:10|86127.5|86077.5|86125.2|86075.2|86128|86078|86124.3|86074.3|32
1628181200000|2021-08-05 16:33:20|86125.3|86075.3|86114.3|86089.3|86128.3|86090.3|86114.1|86074.7|37
1628181210000|2021-08-05 16:33:30|86114.4|86089.4|86115.5|86090.5|86115.6|86090.6|86112.7|86087.7|34
1628181220000|2021-08-05 16:33:40|86115.6|86090.6|86115.7|86090.7|86116.5|86091.5|86114.9|86089.9|37
1628181230000|2021-08-05 16:33:50|86116|86091|86114.4|86089.4|86116.7|86091.7|86114.4|86089.4|32
1628181240000|2021-08-05 16:34:00|86115.2|86090.2|86118.4|86093.4|86130.7|86094.6|86115.2|86079.8|43
1628181250000|2021-08-05 16:34:10|86118.3|86093.3|86117.7|86092.7|86119.1|86094.1|86117.1|86092.1|43
1628181260000|2021-08-05 16:34:20|86117.4|86092.4|86119.9|86094.9|86119.9|86094.9|86117.2|86092.2|28
1628181270000|2021-08-05 16:34:30|86119.6|86094.6|86119.4|86094.4|86120.3|86095.3|86118.6|86093.6|34
1628181280000|2021-08-05 16:34:40|86119.6|86094.6|86119.6|86094.6|86121.3|86096.3|86118.7|86093.7|38
1628181290000|2021-08-05 16:34:50|86119.4|86094.4|86119.3|86094.3|86119.7|86094.7|86117.6|86092.6|36
1628181300000|2021-08-05 16:35:00|86119.1|86094.1|86117.2|86092.2|86119.4|86094.4|86117.1|86092.1|39
1628181310000|2021-08-05 16:35:10|86117.5|86092.5|86124.4|86099.4|86136.4|86099.4|86117.3|86085|40
1628181320000|2021-08-05 16:35:20|86123.5|86098.5|86140.3|86090.3|86141.4|86103.1|86123.5|86088.8|49
1628181330000|2021-08-05 16:35:30|86139.8|86089.8|86144.4|86094.4|86144.9|86094.9|86139.7|86089.7|37
1628181340000|2021-08-05 16:35:40|86144.3|86094.3|86143.8|86093.8|86144.9|86094.9|86143.8|86093.8|19
1628181350000|2021-08-05 16:35:50|86144.1|86094.1|86143.5|86093.5|86144.8|86094.8|86142.9|86092.9|28
1628181360000|2021-08-05 16:36:00|86143.6|86093.6|86143.3|86093.3|86144.4|86094.4|86143.1|86093.1|23
1628181370000|2021-08-05 16:36:10|86143.2|86093.2|86144.6|86094.6|86145|86095|86142.8|86092.8|22
1628181380000|2021-08-05 16:36:20|86144.3|86094.3|86140.8|86090.8|86144.4|86105.6|86129.7|86090.5|27
1628181390000|2021-08-05 16:36:30|86140.9|86090.9|86136.1|86111.1|86142.6|86111.9|86132.8|86090.8|46
1628181400000|2021-08-05 16:36:40|86136.3|86111.3|86142|86117|86153.9|86117|86136.1|86097.8|48
1628181410000|2021-08-05 16:36:50|86142.1|86117.1|86140.6|86115.6|86142.1|86117.1|86140.1|86115.1|28
1628181420000|2021-08-05 16:37:00|86140.5|86115.5|86133.6|86108.6|86146.1|86116.1|86132.8|86096.1|43
1628181430000|2021-08-05 16:37:10|86133.1|86108.1|86137.4|86112.4|86137.4|86112.4|86133.1|86108.1|31
1628181440000|2021-08-05 16:37:20|86137.1|86112.1|86137.8|86112.8|86138.3|86113.3|86135.7|86110.7|37
1628181450000|2021-08-05 16:37:30|86137.5|86112.5|86136.4|86111.4|86137.6|86112.6|86136.4|86111.4|34
1628181460000|2021-08-05 16:37:40|86136.1|86111.1|86136.8|86111.8|86137.6|86112.6|86135.9|86110.9|31
1628181470000|2021-08-05 16:37:50|86136.9|86111.9|86137.3|86112.3|86137.5|86112.5|86135.7|86110.7|24
1628181480000|2021-08-05 16:38:00|86137.2|86112.2|86136.1|86111.1|86137.2|86112.2|86136|86111|18
1628181490000|2021-08-05 16:38:10|86136|86111|86134.3|86109.3|86136.6|86111.6|86133.8|86108.8|37
1628181500000|2021-08-05 16:38:20|86134.2|86109.2|86137.2|86112.2|86137.9|86112.9|86133.4|86108.4|30
1628181510000|2021-08-05 16:38:30|86137.3|86112.3|86138.2|86113.2|86139|86114|86136.9|86111.9|33
1628181520000|2021-08-05 16:38:40|86138.3|86113.3|86140.4|86115.4|86141|86116|86138|86113|25
1628181530000|2021-08-05 16:38:50|86140.5|86115.5|86140.7|86115.7|86141.1|86116.1|86139.8|86114.8|28
1628181540000|2021-08-05 16:39:00|86140.5|86115.5|86140.8|86115.8|86141.4|86116.4|86139.2|86114.2|33
1628181550000|2021-08-05 16:39:10|86140.6|86115.6|86139.8|86114.8|86140.8|86115.8|86138.6|86113.6|16
1628181560000|2021-08-05 16:39:20|86139.5|86114.5|86141.5|86116.5|86142.2|86117.2|86138.6|86113.6|40
1628181570000|2021-08-05 16:39:30|86141.8|86116.8|86155.4|86105.4|86155.4|86116.8|86141.8|86104.2|16
1628181580000|2021-08-05 16:39:40|86155|86105|86159.2|86109.2|86159.2|86109.2|86153.2|86103.2|30
1628181590000|2021-08-05 16:39:50|86158.9|86108.9|86158.5|86108.5|86159.2|86109.2|86157.5|86107.5|46
1628181600000|2021-08-05 16:40:00|86158.3|86108.3|86149.4|86124.4|86163.9|86125.8|86149.4|86108.3|52
1628181610000|2021-08-05 16:40:10|86149.3|86124.3|86149.3|86124.3|86149.6|86124.6|86145.9|86120.9|40
1628181620000|2021-08-05 16:40:20|86148.9|86123.9|86146.6|86121.6|86149.2|86124.2|86145.8|86120.8|27
1628181630000|2021-08-05 16:40:30|86146.3|86121.3|86146.6|86121.6|86147.2|86122.2|86146.2|86121.2|21
1628181640000|2021-08-05 16:40:40|86146.3|86121.3|86145.9|86120.9|86146.8|86121.8|86145.6|86120.6|18
1628181650000|2021-08-05 16:40:50|86146|86121|86146.4|86121.4|86148|86123|86145.7|86120.7|26
1628181660000|2021-08-05 16:41:00|86146.5|86121.5|86141.1|86116.1|86146.5|86121.5|86140.8|86115.8|35
1628181670000|2021-08-05 16:41:10|86140.8|86115.8|86139.6|86114.6|86141.6|86116.6|86139.6|86114.6|27
1628181680000|2021-08-05 16:41:20|86139.7|86114.7|86139.7|86114.7|86140|86115|86139.4|86114.4|16
1628181690000|2021-08-05 16:41:30|86138.5|86113.5|86143.2|86093.2|86148.5|86113.9|86130.9|86092.2|48
1628181700000|2021-08-05 16:41:40|86144.4|86094.4|86141.2|86091.2|86144.9|86094.9|86140.1|86090.1|47
1628181710000|2021-08-05 16:41:50|86141.1|86091.1|86142.1|86092.1|86142.6|86092.6|86140.7|86090.7|35
1628181720000|2021-08-05 16:42:00|86141.8|86091.8|86139.4|86089.4|86142.5|86092.5|86139.2|86089.2|36
1628181730000|2021-08-05 16:42:10|86139.3|86089.3|86124.7|86099.7|86139.3|86100.5|86124|86087.3|43
1628181740000|2021-08-05 16:42:20|86124.9|86099.9|86126.1|86101.1|86126.1|86101.1|86124.2|86099.2|25
1628181750000|2021-08-05 16:42:30|86125.9|86100.9|86121.9|86096.9|86125.9|86100.9|86120.3|86095.3|28
1628181760000|2021-08-05 16:42:40|86134.4|86084.4|86119.4|86094.4|86134.4|86095.9|86118.4|86082.3|29
1628181770000|2021-08-05 16:42:50|86119.3|86094.3|86118.3|86093.3|86119.8|86094.8|86118|86093|29
1628181780000|2021-08-05 16:43:00|86118|86093|86115.9|86090.9|86118.9|86093.9|86115.7|86090.7|37
1628181790000|2021-08-05 16:43:10|86116|86091|86112|86087|86116|86091|86111.2|86086.2|36
1628181800000|2021-08-05 16:43:20|86111.9|86086.9|86114.4|86089.4|86114.6|86089.6|86111.4|86086.4|34
1628181810000|2021-08-05 16:43:30|86114.5|86089.5|86126.9|86076.9|86127.1|86089.5|86113.3|86076.2|31
1628181820000|2021-08-05 16:43:40|86127.8|86077.8|86128.3|86078.3|86128.3|86078.3|86126.6|86076.6|24
1628181830000|2021-08-05 16:43:50|86128|86078|86132|86082|86132.3|86082.3|86127.5|86077.5|33
1628181840000|2021-08-05 16:44:00|86131.9|86081.9|86130.6|86080.6|86131.9|86081.9|86129.7|86079.7|35
1628181850000|2021-08-05 16:44:10|86130.2|86080.2|86129.9|86079.9|86130.8|86080.8|86129.5|86079.5|33
1628181860000|2021-08-05 16:44:20|86130.1|86080.1|86121.2|86096.2|86132.9|86096.8|86119.9|86078.6|44
1628181870000|2021-08-05 16:44:30|86120.7|86095.7|86131.4|86081.4|86132.3|86095.9|86119.2|86080.6|37
1628181880000|2021-08-05 16:44:40|86132|86082|86122.1|86097.1|86132.3|86098|86119.5|86081.7|42
1628181890000|2021-08-05 16:44:50|86122.9|86097.9|86124.4|86099.4|86124.8|86099.8|86122.7|86097.7|31
1628181900000|2021-08-05 16:45:00|86124.1|86099.1|86122|86097|86124.3|86099.3|86120.6|86095.6|37
1628181910000|2021-08-05 16:45:10|86122.4|86097.4|86135.3|86110.3|86135.3|86110.3|86122|86097|32
1628181920000|2021-08-05 16:45:20|86135.6|86110.6|86135.5|86110.5|86136.8|86111.8|86135.4|86110.4|49
1628181930000|2021-08-05 16:45:30|86135.6|86110.6|86146.4|86096.4|86147.9|86111|86134.6|86095.7|35
1628181940000|2021-08-05 16:45:40|86146.3|86096.3|86147.8|86097.8|86147.9|86097.9|86145.2|86095.2|41
1628181950000|2021-08-05 16:45:50|86147.6|86097.6|86146.3|86096.3|86147.6|86097.6|86146.3|86096.3|31
1628181960000|2021-08-05 16:46:00|86146|86096|86146|86096|86146.9|86096.9|86145.3|86095.3|30
1628181970000|2021-08-05 16:46:10|86134|86109|86133.4|86108.4|86134|86109|86132.8|86107.8|36
1628181980000|2021-08-05 16:46:20|86133.3|86108.3|86143.2|86093.2|86143.9|86108.3|86130.7|86092.8|31
1628181990000|2021-08-05 16:46:30|86143.3|86093.3|86148.2|86098.2|86148.4|86098.4|86143.3|86093.3|40
1628182000000|2021-08-05 16:46:40|86148.1|86098.1|86146.4|86096.4|86148.3|86098.3|86146.2|86096.2|26
1628182010000|2021-08-05 16:46:50|86146.3|86096.3|86147.5|86097.5|86147.9|86097.9|86146.1|86096.1|23
1628182020000|2021-08-05 16:47:00|86147.8|86097.8|86135.8|86110.8|86148.8|86111.2|86135.6|86097.2|33
1628182030000|2021-08-05 16:47:10|86136.1|86111.1|86135.8|86110.8|86136.3|86111.3|86135.1|86110.1|19
1628182040000|2021-08-05 16:47:20|86136|86111|86132.9|86107.9|86136|86111|86132.7|86107.7|33
1628182050000|2021-08-05 16:47:30|86133.3|86108.3|86133.3|86108.3|86133.6|86108.6|86132.6|86107.6|29
1628182060000|2021-08-05 16:47:40|86133.7|86108.7|86132.9|86107.9|86134.2|86109.2|86132.7|86107.7|28
1628182070000|2021-08-05 16:47:50|86133.6|86108.6|86131.3|86106.3|86136|86111|86130.9|86105.9|43
1628182080000|2021-08-05 16:48:00|86131.4|86106.4|86132.1|86107.1|86132.9|86107.9|86131.1|86106.1|32
1628182090000|2021-08-05 16:48:10|86132.3|86107.3|86131.1|86106.1|86132.3|86107.3|86130.8|86105.8|30
1628182100000|2021-08-05 16:48:20|86130.9|86105.9|86138.2|86113.2|86138.2|86113.2|86130.9|86105.9|36
1628182110000|2021-08-05 16:48:30|86138.1|86113.1|86138.9|86113.9|86139.6|86114.6|86137.5|86112.5|40
1628182120000|2021-08-05 16:48:40|86138.8|86113.8|86142.4|86117.4|86143.3|86118.3|86138.8|86113.8|37
1628182130000|2021-08-05 16:48:50|86141.9|86116.9|86142.9|86117.9|86143.4|86118.4|86140.6|86115.6|30
1628182140000|2021-08-05 16:49:00|86142.8|86117.8|86156|86106|86157.2|86119|86142.8|86102.6|39
1628182150000|2021-08-05 16:49:10|86154.1|86104.1|86155|86105|86155.7|86105.7|86152.6|86102.6|36
1628182160000|2021-08-05 16:49:20|86155.2|86105.2|86155.1|86105.1|86156.7|86106.7|86154|86104|34
1628182170000|2021-08-05 16:49:30|86154.8|86104.8|86151.3|86101.3|86155.9|86105.9|86151.1|86101.1|53
1628182180000|2021-08-05 16:49:40|86151.6|86101.6|86152.9|86102.9|86154.2|86104.2|86151.1|86101.1|25
1628182190000|2021-08-05 16:49:50|86152.8|86102.8|86153.8|86103.8|86154.9|86104.9|86152.6|86102.6|29
1628182200000|2021-08-05 16:50:00|86153|86103|86150.5|86100.5|86153.9|86103.9|86150|86100|32
1628182210000|2021-08-05 16:50:10|86150.8|86100.8|86139.3|86114.3|86151.7|86114.9|86138.3|86100.2|37
1628182220000|2021-08-05 16:50:20|86139.7|86114.7|86140.3|86115.3|86140.8|86115.8|86138.8|86113.8|35
1628182230000|2021-08-05 16:50:30|86140.4|86115.4|86139.2|86114.2|86140.4|86115.4|86139|86114|27
1628182240000|2021-08-05 16:50:40|86139.1|86114.1|86138|86113|86140.2|86115.2|86137.7|86112.7|33
1628182250000|2021-08-05 16:50:50|86137.7|86112.7|86138.1|86113.1|86138.5|86113.5|86136.8|86111.8|37
1628182260000|2021-08-05 16:51:00|86138|86113|86139|86114|86139.1|86114.1|86137.5|86112.5|35
1628182270000|2021-08-05 16:51:10|86138.8|86113.8|86138.8|86113.8|86139.7|86114.7|86138.8|86113.8|22
1628182280000|2021-08-05 16:51:20|86139|86114|86139.3|86114.3|86141.5|86116.5|86138.7|86113.7|36
1628182290000|2021-08-05 16:51:30|86139.1|86114.1|86138.5|86113.5|86139.1|86114.1|86137.4|86112.4|23
1628182300000|2021-08-05 16:51:40|86138.4|86113.4|86138.7|86113.7|86138.9|86113.9|86137.9|86112.9|26
1628182310000|2021-08-05 16:51:50|86138.1|86113.1|86137.9|86112.9|86138.9|86113.9|86137.9|86112.9|22
1628182320000|2021-08-05 16:52:00|86138.4|86113.4|86142.9|86117.9|86143.2|86118.2|86138.4|86113.4|49
1628182330000|2021-08-05 16:52:10|86142.7|86117.7|86143.9|86118.9|86143.9|86118.9|86142.2|86117.2|49
1628182340000|2021-08-05 16:52:20|86143.7|86118.7|86143.9|86118.9|86144.1|86119.1|86143.4|86118.4|25
1628182350000|2021-08-05 16:52:30|86144.4|86119.4|86139.5|86114.5|86145.3|86120.3|86138.8|86113.8|47
1628182360000|2021-08-05 16:52:40|86140.9|86115.9|86151.8|86101.8|86151.8|86116.7|86140.1|86101.7|28
1628182370000|2021-08-05 16:52:50|86151.1|86101.1|86137.6|86112.6|86151.5|86114.6|86137.5|86101.1|34
1628182380000|2021-08-05 16:53:00|86137.5|86112.5|86139|86114|86139.8|86114.8|86136.9|86111.9|26
1628182390000|2021-08-05 16:53:10|86138.9|86113.9|86142.5|86117.5|86144.1|86119.1|86137.8|86112.8|27
1628182400000|2021-08-05 16:53:20|86142.4|86117.4|86149.7|86124.7|86150.1|86125.1|86141.1|86116.1|45
1628182410000|2021-08-05 16:53:30|86150.1|86125.1|86149.3|86124.3|86150.1|86125.1|86148.4|86123.4|25
1628182420000|2021-08-05 16:53:40|86149|86124|86150.6|86125.6|86150.6|86125.6|86148.8|86123.8|34
1628182430000|2021-08-05 16:53:50|86150.3|86125.3|86151.4|86126.4|86152.5|86127.5|86150.3|86125.3|24
1628182440000|2021-08-05 16:54:00|86151.5|86126.5|86146.5|86121.5|86152|86127|86144.8|86119.8|37
1628182450000|2021-08-05 16:54:10|86146.4|86121.4|86145.6|86120.6|86146.4|86121.4|86145.2|86120.2|26
1628182460000|2021-08-05 16:54:20|86145.4|86120.4|86146.2|86121.2|86146.4|86121.4|86144.7|86119.7|18
1628182470000|2021-08-05 16:54:30|86145.9|86120.9|86147.4|86122.4|86147.4|86122.4|86145.8|86120.8|25
1628182480000|2021-08-05 16:54:40|86147.5|86122.5|86148.3|86123.3|86148.4|86123.4|86146.6|86121.6|25
1628182490000|2021-08-05 16:54:50|86148.4|86123.4|86149.2|86124.2|86149.8|86124.8|86148.2|86123.2|21
1628182500000|2021-08-05 16:55:00|86149.3|86124.3|86145.6|86120.6|86149.3|86124.3|86145.6|86120.6|18
1628182510000|2021-08-05 16:55:10|86145.9|86120.9|86144.5|86119.5|86146.6|86121.6|86144.5|86119.5|25
1628182520000|2021-08-05 16:55:20|86144.6|86119.6|86147.6|86122.6|86148.2|86123.2|86144.3|86119.3|22
1628182530000|2021-08-05 16:55:30|86147.4|86122.4|86147.4|86122.4|86147.6|86122.6|86147.3|86122.3|12
1628182540000|2021-08-05 16:55:40|86147.1|86122.1|86147.5|86122.5|86148.3|86123.3|86146.4|86121.4|20
1628182550000|2021-08-05 16:55:50|86146.9|86121.9|86149.1|86124.1|86149.7|86124.7|86146.9|86121.9|25
1628182560000|2021-08-05 16:56:00|86149|86124|86149.8|86124.8|86150.2|86125.2|86148.2|86123.2|19
1628182570000|2021-08-05 16:56:10|86149.9|86124.9|86148.9|86123.9|86151.5|86126.5|86148.8|86123.8|23
1628182580000|2021-08-05 16:56:20|86149|86124|86148.6|86123.6|86150.7|86125.7|86146.3|86121.3|35
1628182590000|2021-08-05 16:56:30|86149.1|86124.1|86149|86124|86149.6|86124.6|86148.7|86123.7|19
1628182600000|2021-08-05 16:56:40|86148.4|86123.4|86150.8|86125.8|86151.1|86126.1|86148.4|86123.4|20
1628182610000|2021-08-05 16:56:50|86150.4|86125.4|86148.3|86123.3|86151.9|86126.9|86147.8|86122.8|26
1628182620000|2021-08-05 16:57:00|86148.9|86123.9|86146.7|86121.7|86148.9|86123.9|86146.7|86121.7|24
1628182630000|2021-08-05 16:57:10|86146.6|86121.6|86160.7|86110.7|86161.1|86125.5|86146.6|86110.4|46
1628182640000|2021-08-05 16:57:20|86161.9|86111.9|86150.7|86125.7|86165.1|86125.9|86149.9|86111.9|32
1628182650000|2021-08-05 16:57:30|86152.5|86127.5|86153.2|86128.2|86153.3|86128.3|86151.9|86126.9|30
1628182660000|2021-08-05 16:57:40|86152.8|86127.8|86152|86127|86152.9|86127.9|86150.6|86125.6|27
1628182670000|2021-08-05 16:57:50|86151.6|86126.6|86158.5|86108.5|86161.2|86127.6|86148.2|86108.5|41
1628182680000|2021-08-05 16:58:00|86158.8|86108.8|86156.2|86106.2|86158.9|86108.9|86155.3|86105.3|35
1628182690000|2021-08-05 16:58:10|86156|86106|86155.8|86105.8|86156.9|86106.9|86155.6|86105.6|25
1628182700000|2021-08-05 16:58:20|86155.7|86105.7|86156.6|86106.6|86158.6|86108.6|86155.7|86105.7|21
1628182710000|2021-08-05 16:58:30|86156.2|86106.2|86155.8|86105.8|86156.6|86106.6|86155.1|86105.1|15
1628182720000|2021-08-05 16:58:40|86155.3|86105.3|86142.3|86117.3|86157.3|86118.2|86142|86105|27
1628182730000|2021-08-05 16:58:50|86141.9|86116.9|86154.4|86104.4|86156|86116.9|86139.9|86104.2|38
1628182740000|2021-08-05 16:59:00|86154.2|86104.2|86152.6|86102.6|86155.1|86105.1|86152.6|86102.6|32
1628182750000|2021-08-05 16:59:10|86152.7|86102.7|86152.1|86102.1|86153.4|86103.4|86149.5|86099.5|36
1628182760000|2021-08-05 16:59:20|86156.4|86106.4|86153.7|86103.7|86156.4|86106.4|86153.7|86103.7|33
1628182770000|2021-08-05 16:59:30|86153.6|86103.6|86142.9|86117.9|86156.2|86118.5|86137.7|86103.1|46
1628182780000|2021-08-05 16:59:40|86143.1|86118.1|86143.9|86118.9|86158.4|86119.3|86142.6|86105.6|37
1628182790000|2021-08-05 16:59:50|86144.1|86119.1|86148.9|86123.9|86151.2|86126.2|86139|86114|49
1628182800000|2021-08-05 17:00:00|86149|86124|86156.1|86131.1|86156.4|86131.4|86148.7|86123.7|58
1628182810000|2021-08-05 17:00:10|86156.2|86131.2|86157.7|86132.7|86158.2|86133.2|86156.1|86131.1|47
1628182820000|2021-08-05 17:00:20|86158.1|86133.1|86171.3|86121.3|86171.8|86134.3|86157.9|86119.8|46
1628182830000|2021-08-05 17:00:30|86171.2|86121.2|86170.1|86120.1|86171.8|86121.8|86169.4|86119.4|38
1628182840000|2021-08-05 17:00:40|86170.2|86120.2|86173.7|86123.7|86173.7|86123.7|86168.6|86118.6|47
1628182850000|2021-08-05 17:00:50|86173.2|86123.2|86161.3|86136.3|86173.9|86136.5|86160.3|86122|35
1628182860000|2021-08-05 17:01:00|86161.1|86136.1|86154.3|86129.3|86171.2|86136.1|86154.2|86117|53
1628182870000|2021-08-05 17:01:10|86155|86130|86153|86128|86155|86130|86153|86128|24
1628182880000|2021-08-05 17:01:20|86153.3|86128.3|86165.9|86115.9|86165.9|86129.4|86152.8|86115.7|31
1628182890000|2021-08-05 17:01:30|86166.3|86116.3|86166.1|86116.1|86166.9|86116.9|86165.4|86115.4|31
1628182900000|2021-08-05 17:01:40|86166.2|86116.2|86163.3|86113.3|86166.2|86116.2|86163.3|86113.3|52
1628182910000|2021-08-05 17:01:50|86163.4|86113.4|86169.8|86119.8|86170.1|86120.1|86163.4|86113.4|38
1628182920000|2021-08-05 17:02:00|86169.4|86119.4|86172.3|86122.3|86175.9|86125.9|86169.4|86119.4|50
1628182930000|2021-08-05 17:02:10|86171.5|86121.5|86172.4|86122.4|86172.6|86122.6|86171|86121|44
1628182940000|2021-08-05 17:02:20|86172.3|86122.3|86166.2|86116.2|86173|86123|86165.1|86115.1|53
1628182950000|2021-08-05 17:02:30|86168.3|86118.3|86170.5|86120.5|86170.5|86120.5|86168.2|86118.2|43
1628182960000|2021-08-05 17:02:40|86170.1|86120.1|86169.9|86119.9|86170.6|86120.6|86169.8|86119.8|34
1628182970000|2021-08-05 17:02:50|86170|86120|86178.4|86128.4|86179.2|86129.2|86170|86120|46
1628182980000|2021-08-05 17:03:00|86177.8|86127.8|86179.4|86129.4|86181.5|86131.5|86176.8|86126.8|44
1628182990000|2021-08-05 17:03:10|86179.6|86129.6|86178|86128|86179.9|86129.9|86177.5|86127.5|31
1628183000000|2021-08-05 17:03:20|86177.9|86127.9|86178.5|86128.5|86178.6|86128.6|86177.8|86127.8|15
1628183010000|2021-08-05 17:03:30|86178.4|86128.4|86178.8|86128.8|86178.8|86128.8|86177.4|86127.4|26
1628183020000|2021-08-05 17:03:40|86178.9|86128.9|86167.4|86142.4|86179.4|86143|86166.7|86128.7|28
1628183030000|2021-08-05 17:03:50|86167.2|86142.2|86168.1|86143.1|86168.6|86143.6|86167.2|86142.2|28
1628183040000|2021-08-05 17:04:00|86167.9|86142.9|86169.2|86144.2|86170|86145|86167.8|86142.8|31
1628183050000|2021-08-05 17:04:10|86169|86144|86166.5|86141.5|86169.5|86144.5|86165.7|86140.7|29
1628183060000|2021-08-05 17:04:20|86166.9|86141.9|86166.3|86141.3|86167|86142|86166|86141|16
1628183070000|2021-08-05 17:04:30|86166.1|86141.1|86166.9|86141.9|86167.3|86142.3|86166.1|86141.1|19
1628183080000|2021-08-05 17:04:40|86166.5|86141.5|86166.3|86141.3|86167.2|86142.2|86165.1|86140.1|19
1628183090000|2021-08-05 17:04:50|86166.4|86141.4|86167.1|86142.1|86167.3|86142.3|86166.1|86141.1|21
1628183100000|2021-08-05 17:05:00|86167|86142|86167.5|86142.5|86168.2|86143.2|86167|86142|16
1628183110000|2021-08-05 17:05:10|86167.4|86142.4|86166.9|86141.9|86167.5|86142.5|86165.9|86140.9|10
1628183120000|2021-08-05 17:05:20|86168.6|86143.6|86166.8|86141.8|86168.6|86143.6|86166.8|86141.8|24
1628183130000|2021-08-05 17:05:30|86166.4|86141.4|86171.3|86146.3|86171.9|86146.9|86166.4|86141.4|24
1628183140000|2021-08-05 17:05:40|86171.4|86146.4|86172.2|86147.2|86173.2|86148.2|86171|86146|44
1628183150000|2021-08-05 17:05:50|86172.3|86147.3|86173.3|86148.3|86173.4|86148.4|86171.9|86146.9|24
1628183160000|2021-08-05 17:06:00|86173.2|86148.2|86170.3|86145.3|86173.2|86148.2|86169.9|86144.9|24
1628183170000|2021-08-05 17:06:10|86170.2|86145.2|86171.6|86146.6|86171.8|86146.8|86170.2|86145.2|14
1628183180000|2021-08-05 17:06:20|86172.2|86147.2|86173.9|86148.9|86174.4|86149.4|86171.8|86146.8|27
1628183190000|2021-08-05 17:06:30|86174.9|86149.9|86173.8|86148.8|86175.3|86150.3|86173|86148|27
1628183200000|2021-08-05 17:06:40|86173.6|86148.6|86175.7|86150.7|86175.9|86150.9|86173.6|86148.6|19
1628183210000|2021-08-05 17:06:50|86175.8|86150.8|86180.4|86155.4|86180.4|86155.4|86175.1|86150.1|27
1628183220000|2021-08-05 17:07:00|86180.7|86155.7|86179.9|86154.9|86182|86157|86179.5|86154.5|32
1628183230000|2021-08-05 17:07:10|86179.8|86154.8|86179.3|86154.3|86180|86155|86178.9|86153.9|24
1628183240000|2021-08-05 17:07:20|86179.5|86154.5|86192|86142|86192.9|86154.8|86179.2|86142|15
1628183250000|2021-08-05 17:07:30|86191.9|86141.9|86179.4|86154.4|86192.3|86154.8|86179.4|86140.7|18
1628183260000|2021-08-05 17:07:40|86179.1|86154.1|86179.3|86154.3|86179.9|86154.9|86179.1|86154.1|12
1628183270000|2021-08-05 17:07:50|86179.6|86154.6|86178.6|86153.6|86179.6|86154.6|86178.3|86153.3|16
1628183280000|2021-08-05 17:08:00|86178.7|86153.7|86180.2|86155.2|86180.7|86155.7|86178.7|86153.7|14
1628183290000|2021-08-05 17:08:10|86180.8|86155.8|86177.1|86152.1|86180.8|86155.8|86175.3|86150.3|21
1628183300000|2021-08-05 17:08:20|86177.8|86152.8|86176.1|86151.1|86177.8|86152.8|86175.7|86150.7|24
1628183310000|2021-08-05 17:08:30|86176.3|86151.3|86176.2|86151.2|86176.9|86151.9|86175.5|86150.5|20
1628183320000|2021-08-05 17:08:40|86176.1|86151.1|86177.9|86152.9|86178.4|86153.4|86176|86151|17
1628183330000|2021-08-05 17:08:50|86178|86153|86179.2|86154.2|86179.4|86154.4|86178|86153|15
1628183340000|2021-08-05 17:09:00|86177.4|86152.4|86176.7|86151.7|86177.4|86152.4|86175.3|86150.3|27
1628183350000|2021-08-05 17:09:10|86176.8|86151.8|86169.9|86144.9|86176.8|86151.8|86168.9|86143.9|34
1628183360000|2021-08-05 17:09:20|86170.2|86145.2|86168.8|86143.8|86170.2|86145.2|86167.1|86142.1|32
1628183370000|2021-08-05 17:09:30|86169.3|86144.3|86175.9|86150.9|86184|86151.2|86169|86134|29
1628183380000|2021-08-05 17:09:40|86175.7|86150.7|86175.3|86150.3|86176.4|86151.4|86174.8|86149.8|32
1628183390000|2021-08-05 17:09:50|86175.2|86150.2|86175.7|86150.7|86176.4|86151.4|86174.6|86149.6|20
1628183400000|2021-08-05 17:10:00|86174.8|86149.8|86172.9|86147.9|86176.1|86151.1|86172.9|86147.9|23
1628183410000|2021-08-05 17:10:10|86173.5|86148.5|86170.8|86145.8|86176|86151|86169.8|86144.8|20
1628183420000|2021-08-05 17:10:20|86170.7|86145.7|86172.5|86147.5|86173.1|86148.1|86170.5|86145.5|31
1628183430000|2021-08-05 17:10:30|86172.2|86147.2|86172|86147|86173.1|86148.1|86171.8|86146.8|24
1628183440000|2021-08-05 17:10:40|86171.8|86146.8|86168.5|86143.5|86172|86147|86168.5|86143.5|26
1628183450000|2021-08-05 17:10:50|86169.2|86144.2|86166.9|86141.9|86169.8|86144.8|86166.1|86141.1|29
1628183460000|2021-08-05 17:11:00|86166.8|86141.8|86167.5|86142.5|86168.4|86143.4|86166.7|86141.7|28
1628183470000|2021-08-05 17:11:10|86167.4|86142.4|86168|86143|86168.3|86143.3|86165.2|86140.2|41
1628183480000|2021-08-05 17:11:20|86168.2|86143.2|86168.3|86143.3|86171.4|86146.4|86167|86142|29
1628183490000|2021-08-05 17:11:30|86168.7|86143.7|86167.6|86142.6|86168.8|86143.8|86167.2|86142.2|25
1628183500000|2021-08-05 17:11:40|86167.3|86142.3|86167.4|86142.4|86168.5|86143.5|86167.3|86142.3|9
1628183510000|2021-08-05 17:11:50|86166.7|86141.7|86169.3|86144.3|86169.5|86144.5|86166.7|86141.7|19
1628183520000|2021-08-05 17:12:00|86168.9|86143.9|86165.6|86140.6|86169.8|86144.8|86163.8|86138.8|30
1628183530000|2021-08-05 17:12:10|86165.7|86140.7|86162.7|86137.7|86167.1|86142.1|86162.7|86137.7|36
1628183540000|2021-08-05 17:12:20|86163.8|86138.8|86163.8|86138.8|86165.8|86140.8|86163.2|86138.2|27
1628183550000|2021-08-05 17:12:30|86163.3|86138.3|86164.3|86139.3|86164.5|86139.5|86163.3|86138.3|21
1628183560000|2021-08-05 17:12:40|86163.3|86138.3|86164.4|86139.4|86164.9|86139.9|86162.8|86137.8|32
1628183570000|2021-08-05 17:12:50|86164.5|86139.5|86166.9|86141.9|86168.1|86143.1|86163|86138|40
1628183580000|2021-08-05 17:13:00|86167.8|86142.8|86168.4|86143.4|86169.1|86144.1|86166.6|86141.6|26
1628183590000|2021-08-05 17:13:10|86167.9|86142.9|86168.2|86143.2|86169.4|86144.4|86167.2|86142.2|31
1628183600000|2021-08-05 17:13:20|86168.1|86143.1|86168|86143|86170.4|86145.4|86165.9|86140.9|44
1628183610000|2021-08-05 17:13:30|86167.3|86142.3|86166.7|86141.7|86168.4|86143.4|86165.4|86140.4|41
1628183620000|2021-08-05 17:13:40|86166.5|86141.5|86164.9|86139.9|86166.5|86141.5|86164.2|86139.2|20
1628183630000|2021-08-05 17:13:50|86163.5|86138.5|86161.3|86136.3|86165.3|86140.3|86160.8|86135.8|34
1628183640000|2021-08-05 17:14:00|86161.6|86136.6|86160.3|86135.3|86163.3|86138.3|86158.3|86133.3|53
1628183650000|2021-08-05 17:14:10|86160.5|86135.5|86157.7|86132.7|86160.5|86135.5|86157.3|86132.3|29
1628183660000|2021-08-05 17:14:20|86157.8|86132.8|86154.3|86129.3|86159.7|86134.7|86154.3|86129.3|42
1628183670000|2021-08-05 17:14:30|86155.2|86130.2|86154.8|86129.8|86156|86131|86154.1|86129.1|29
1628183680000|2021-08-05 17:14:40|86154.4|86129.4|86153.8|86128.8|86154.7|86129.7|86152.8|86127.8|35
1628183690000|2021-08-05 17:14:50|86153.9|86128.9|86154.6|86129.6|86155.3|86130.3|86153.7|86128.7|22
1628183700000|2021-08-05 17:15:00|86154.5|86129.5|86153.9|86128.9|86154.6|86129.6|86153.2|86128.2|19
1628183710000|2021-08-05 17:15:10|86154|86129|86153.9|86128.9|86154.6|86129.6|86153.8|86128.8|13
1628183720000|2021-08-05 17:15:20|86153.7|86128.7|86153.9|86128.9|86154.5|86129.5|86152|86127|27
1628183730000|2021-08-05 17:15:30|86153.8|86128.8|86157|86132|86157.7|86132.7|86153.6|86128.6|20
1628183740000|2021-08-05 17:15:40|86156.8|86131.8|86156.2|86131.2|86157.5|86132.5|86155.5|86130.5|14
1628183750000|2021-08-05 17:15:50|86155.8|86130.8|86159.9|86134.9|86160.3|86135.3|86155.2|86130.2|30
1628183760000|2021-08-05 17:16:00|86160|86135|86158.3|86133.3|86160.6|86135.6|86158.3|86133.3|31
1628183770000|2021-08-05 17:16:10|86157.2|86132.2|86181.1|86131.1|86181.1|86142.6|86157|86129.5|42
1628183780000|2021-08-05 17:16:20|86181|86131|86166.7|86141.7|86181|86142.4|86163.8|86126.1|46
1628183790000|2021-08-05 17:16:30|86167.3|86142.3|86167.8|86142.8|86168.2|86143.2|86167.3|86142.3|28
1628183800000|2021-08-05 17:16:40|86167.9|86142.9|86167.8|86142.8|86168.4|86143.4|86167.4|86142.4|27
1628183810000|2021-08-05 17:16:50|86167.7|86142.7|86168|86143|86168.3|86143.3|86167.7|86142.7|28
1628183820000|2021-08-05 17:17:00|86167.9|86142.9|86168.2|86143.2|86168.9|86143.9|86167.4|86142.4|33
1628183830000|2021-08-05 17:17:10|86168.1|86143.1|86169|86144|86169.4|86144.4|86167.9|86142.9|25
1628183840000|2021-08-05 17:17:20|86168.9|86143.9|86171.9|86146.9|86173.2|86148.2|86168.8|86143.8|36
1628183850000|2021-08-05 17:17:30|86171.8|86146.8|86181.8|86131.8|86181.8|86148.3|86171.7|86131.8|36
1628183860000|2021-08-05 17:17:40|86180.7|86130.7|86171.6|86146.6|86182.5|86146.7|86168.9|86130.5|42
1628183870000|2021-08-05 17:17:50|86171.7|86146.7|86185.3|86135.3|86185.4|86147.9|86171.3|86135|26
1628183880000|2021-08-05 17:18:00|86185.4|86135.4|86186|86136|86186.3|86136.3|86185.2|86135.2|23
1628183890000|2021-08-05 17:18:10|86185.8|86135.8|86172.9|86147.9|86186.2|86148.1|86172.4|86135.1|29
1628183900000|2021-08-05 17:18:20|86173.3|86148.3|86173.9|86148.9|86173.9|86148.9|86171.8|86146.8|28
1628183910000|2021-08-05 17:18:30|86173.8|86148.8|86168.5|86143.5|86181.5|86149.2|86167.7|86130.1|33
1628183920000|2021-08-05 17:18:40|86168.3|86143.3|86174.9|86149.9|86189.9|86151.8|86168.3|86138.4|41
1628183930000|2021-08-05 17:18:50|86175.3|86150.3|86174|86149|86175.3|86150.3|86172.2|86147.2|29
1628183940000|2021-08-05 17:19:00|86174.2|86149.2|86176|86151|86176.4|86151.4|86174.2|86149.2|34
1628183950000|2021-08-05 17:19:10|86175.6|86150.6|86173.6|86148.6|86176.2|86151.2|86173.3|86148.3|18
1628183960000|2021-08-05 17:19:20|86173.5|86148.5|86173.7|86148.7|86174|86149|86172.3|86147.3|33
1628183970000|2021-08-05 17:19:30|86173.5|86148.5|86171|86146|86173.6|86148.6|86170.9|86145.9|37
1628183980000|2021-08-05 17:19:40|86170.9|86145.9|86172.7|86147.7|86172.7|86147.7|86170.4|86145.4|35
1628183990000|2021-08-05 17:19:50|86172.5|86147.5|86174.2|86149.2|86174.2|86149.2|86169.9|86144.9|43
1628184000000|2021-08-05 17:20:00|86174.5|86149.5|86174.1|86149.1|86174.9|86149.9|86173.2|86148.2|37
1628184010000|2021-08-05 17:20:10|86174.2|86149.2|86175.9|86150.9|86175.9|86150.9|86174.2|86149.2|23
1628184020000|2021-08-05 17:20:20|86176|86151|86176.3|86151.3|86176.5|86151.5|86175.3|86150.3|21
1628184030000|2021-08-05 17:20:30|86176.4|86151.4|86176.7|86151.7|86178.1|86153.1|86176.4|86151.4|23
1628184040000|2021-08-05 17:20:40|86176.6|86151.6|86174.5|86149.5|86177.5|86152.5|86174|86149|39
1628184050000|2021-08-05 17:20:50|86174.6|86149.6|86187.6|86137.6|86187.6|86150.1|86173.7|86136.8|20
1628184060000|2021-08-05 17:21:00|86187|86137|86185.3|86135.3|86187.4|86137.4|86184.8|86134.8|26
1628184070000|2021-08-05 17:21:10|86185.7|86135.7|86187.6|86137.6|86187.7|86137.7|86185.5|86135.5|31
1628184080000|2021-08-05 17:21:20|86187.8|86137.8|86188.3|86138.3|86188.3|86138.3|86187.2|86137.2|27
1628184090000|2021-08-05 17:21:30|86188.2|86138.2|86187.8|86137.8|86188.7|86138.7|86187.2|86137.2|25
1628184100000|2021-08-05 17:21:40|86187.9|86137.9|86190.8|86140.8|86191.1|86141.1|86187.6|86137.6|34
1628184110000|2021-08-05 17:21:50|86190.5|86140.5|86189.7|86139.7|86191.1|86141.1|86189.5|86139.5|33
1628184120000|2021-08-05 17:22:00|86189.9|86139.9|86190.6|86140.6|86190.6|86140.6|86189.9|86139.9|11
1628184130000|2021-08-05 17:22:10|86190.5|86140.5|86178.4|86153.4|86191.2|86153.5|86177.8|86139.4|17
1628184140000|2021-08-05 17:22:20|86178.7|86153.7|86177.1|86152.1|86178.7|86153.7|86177|86152|32
1628184150000|2021-08-05 17:22:30|86177.5|86152.5|86178.4|86153.4|86178.6|86153.6|86176.4|86151.4|20
1628184160000|2021-08-05 17:22:40|86178.8|86153.8|86178.2|86153.2|86178.8|86153.8|86177.8|86152.8|18
1628184170000|2021-08-05 17:22:50|86178.1|86153.1|86179.1|86154.1|86179.1|86154.1|86176.8|86151.8|20
1628184180000|2021-08-05 17:23:00|86179.2|86154.2|86195.3|86145.3|86195.8|86158.7|86179|86145.3|51
1628184190000|2021-08-05 17:23:10|86195.2|86145.2|86192.9|86142.9|86195.8|86145.8|86192.7|86142.7|34
1628184200000|2021-08-05 17:23:20|86193|86143|86176.4|86151.4|86193.3|86151.7|86175.6|86138.2|32
1628184210000|2021-08-05 17:23:30|86176.5|86151.5|86177.2|86152.2|86177.4|86152.4|86176.2|86151.2|28
1628184220000|2021-08-05 17:23:40|86177.1|86152.1|86176.2|86151.2|86177.1|86152.1|86175.5|86150.5|21
1628184230000|2021-08-05 17:23:50|86176.1|86151.1|86174|86149|86176.5|86151.5|86172.6|86147.6|34
1628184240000|2021-08-05 17:24:00|86173.7|86148.7|86172.6|86147.6|86174.1|86149.1|86172.6|86147.6|31
1628184250000|2021-08-05 17:24:10|86172.3|86147.3|86174.3|86149.3|86174.8|86149.8|86172.3|86147.3|19
1628184260000|2021-08-05 17:24:20|86174.4|86149.4|86174.4|86149.4|86174.7|86149.7|86173.3|86148.3|25
1628184270000|2021-08-05 17:24:30|86174.1|86149.1|86172.3|86147.3|86174.8|86149.8|86172.3|86147.3|21
1628184280000|2021-08-05 17:24:40|86172.6|86147.6|86172.5|86147.5|86174.2|86149.2|86171.9|86146.9|20
1628184290000|2021-08-05 17:24:50|86172.8|86147.8|86174.1|86149.1|86174.9|86149.9|86172.5|86147.5|29
1628184300000|2021-08-05 17:25:00|86174.2|86149.2|86177.5|86152.5|86177.8|86152.8|86174|86149|26
1628184310000|2021-08-05 17:25:10|86177.4|86152.4|86178.1|86153.1|86178.1|86153.1|86177.2|86152.2|19
1628184320000|2021-08-05 17:25:20|86176.1|86151.1|86172|86147|86176.7|86151.7|86169.1|86144.1|35
1628184330000|2021-08-05 17:25:30|86171.7|86146.7|86172.8|86147.8|86173.2|86148.2|86170.4|86145.4|26
1628184340000|2021-08-05 17:25:40|86172.9|86147.9|86172.1|86147.1|86172.9|86147.9|86171.6|86146.6|18
1628184350000|2021-08-05 17:25:50|86172|86147|86172|86147|86173.9|86148.9|86170|86145|33
1628184360000|2021-08-05 17:26:00|86171.7|86146.7|86171|86146|86171.7|86146.7|86170.5|86145.5|38
1628184370000|2021-08-05 17:26:10|86171.1|86146.1|86171.9|86146.9|86172|86147|86170.1|86145.1|24
1628184380000|2021-08-05 17:26:20|86172|86147|86172.2|86147.2|86173.4|86148.4|86170.9|86145.9|24
1628184390000|2021-08-05 17:26:30|86172|86147|86171.3|86146.3|86172.7|86147.7|86169.1|86144.1|25
1628184400000|2021-08-05 17:26:40|86171.4|86146.4|86170.4|86145.4|86172.5|86147.5|86169.7|86144.7|17
1628184410000|2021-08-05 17:26:50|86170.5|86145.5|86170.7|86145.7|86171.5|86146.5|86170.4|86145.4|7
1628184420000|2021-08-05 17:27:00|86171.4|86146.4|86171.2|86146.2|86171.7|86146.7|86169.7|86144.7|15
1628184430000|2021-08-05 17:27:10|86170.5|86145.5|86168.6|86143.6|86170.8|86145.8|86168.2|86143.2|24
1628184440000|2021-08-05 17:27:20|86168.8|86143.8|86173.8|86148.8|86173.8|86148.8|86167.3|86142.3|33
1628184450000|2021-08-05 17:27:30|86173.7|86148.7|86184.2|86134.2|86184.4|86149.1|86171.4|86134|23
1628184460000|2021-08-05 17:27:40|86184.4|86134.4|86184.7|86134.7|86184.9|86134.9|86184.2|86134.2|13
1628184470000|2021-08-05 17:27:50|86184.6|86134.6|86184.9|86134.9|86185|86135|86184.5|86134.5|15
1628184480000|2021-08-05 17:28:00|86172.5|86147.5|86172.7|86147.7|86172.7|86147.7|86172.1|86147.1|22
1628184490000|2021-08-05 17:28:10|86172.6|86147.6|86169.8|86144.8|86172.6|86147.6|86169|86144|32
1628184500000|2021-08-05 17:28:20|86169.5|86144.5|86170.3|86145.3|86171|86146|86169.5|86144.5|23
1628184510000|2021-08-05 17:28:30|86170.4|86145.4|86170.6|86145.6|86170.7|86145.7|86170.2|86145.2|16
1628184520000|2021-08-05 17:28:40|86170.4|86145.4|86170.7|86145.7|86171.3|86146.3|86170.4|86145.4|15
1628184530000|2021-08-05 17:28:50|86170.6|86145.6|86169.7|86144.7|86170.7|86145.7|86168.9|86143.9|29
1628184540000|2021-08-05 17:29:00|86168.6|86143.6|86168.9|86143.9|86169.3|86144.3|86168|86143|28
1628184550000|2021-08-05 17:29:10|86168.8|86143.8|86167.6|86142.6|86169|86144|86167.5|86142.5|17
1628184560000|2021-08-05 17:29:20|86167.7|86142.7|86168.6|86143.6|86168.6|86143.6|86167.2|86142.2|18
1628184570000|2021-08-05 17:29:30|86168.8|86143.8|86172.2|86147.2|86172.3|86147.3|86168.8|86143.8|29
1628184580000|2021-08-05 17:29:40|86172.4|86147.4|86171|86146|86172.4|86147.4|86171|86146|25
1628184590000|2021-08-05 17:29:50|86171.1|86146.1|86171.6|86146.6|86171.8|86146.8|86171.1|86146.1|19
1628184600000|2021-08-05 17:30:00|86171.5|86146.5|86173.6|86148.6|86173.7|86148.7|86171.4|86146.4|26
1628184610000|2021-08-05 17:30:10|86173.5|86148.5|86170.2|86145.2|86173.5|86148.5|86170.1|86145.1|38
1628184620000|2021-08-05 17:30:20|86170.4|86145.4|86169.2|86144.2|86170.5|86145.5|86168.8|86143.8|31
1628184630000|2021-08-05 17:30:30|86169.4|86144.4|86169.6|86144.6|86170.1|86145.1|86169.4|86144.4|22
1628184640000|2021-08-05 17:30:40|86169.7|86144.7|86173.3|86148.3|86173.7|86148.7|86169.7|86144.7|32
1628184650000|2021-08-05 17:30:50|86173.4|86148.4|86173.5|86148.5|86173.8|86148.8|86173.1|86148.1|26
1628184660000|2021-08-05 17:31:00|86173.4|86148.4|86172.8|86147.8|86173.5|86148.5|86172.4|86147.4|33
1628184670000|2021-08-05 17:31:10|86173|86148|86176.3|86151.3|86176.3|86151.3|86172.9|86147.9|40
1628184680000|2021-08-05 17:31:20|86176.4|86151.4|86176.4|86151.4|86176.9|86151.9|86175.7|86150.7|21
1628184690000|2021-08-05 17:31:30|86176.6|86151.6|86177.6|86152.6|86177.8|86152.8|86176.5|86151.5|44
1628184700000|2021-08-05 17:31:40|86177.7|86152.7|86178.2|86153.2|86178.7|86153.7|86177.5|86152.5|49
1628184710000|2021-08-05 17:31:50|86178.3|86153.3|86194|86144|86194.4|86156|86177.9|86143.4|34
1628184720000|2021-08-05 17:32:00|86194.2|86144.2|86181|86156|86194.2|86159.2|86180.7|86144.1|44
1628184730000|2021-08-05 17:32:10|86181.1|86156.1|86182|86157|86182|86157|86180|86155|25
1628184740000|2021-08-05 17:32:20|86181.9|86156.9|86181.3|86156.3|86182.2|86157.2|86180.9|86155.9|14
1628184750000|2021-08-05 17:32:30|86181.1|86156.1|86182.6|86157.6|86182.7|86157.7|86181|86156|22
1628184760000|2021-08-05 17:32:40|86181.8|86156.8|86181.9|86156.9|86182.5|86157.5|86180.2|86155.2|24
1628184770000|2021-08-05 17:32:50|86182.5|86157.5|86180.6|86155.6|86182.6|86157.6|86180.5|86155.5|30
1628184780000|2021-08-05 17:33:00|86180.7|86155.7|86180.1|86155.1|86182|86157|86180|86155|26
1628184790000|2021-08-05 17:33:10|86180.3|86155.3|86179.2|86154.2|86180.4|86155.4|86179.1|86154.1|22
1628184800000|2021-08-05 17:33:20|86179.4|86154.4|86179.3|86154.3|86179.7|86154.7|86178.4|86153.4|19
1628184810000|2021-08-05 17:33:30|86179.4|86154.4|86179.6|86154.6|86180.2|86155.2|86178.9|86153.9|19
1628184820000|2021-08-05 17:33:40|86179.4|86154.4|86179.5|86154.5|86181.1|86156.1|86178.6|86153.6|19
1628184830000|2021-08-05 17:33:50|86179.6|86154.6|86180.6|86155.6|86181.5|86156.5|86179.3|86154.3|19
1628184840000|2021-08-05 17:34:00|86181.6|86156.6|86178.9|86153.9|86184.4|86159.4|86178.9|86153.9|41
1628184850000|2021-08-05 17:34:10|86179|86154|86179.1|86154.1|86179.5|86154.5|86178.2|86153.2|34
1628184860000|2021-08-05 17:34:20|86179.5|86154.5|86179.1|86154.1|86179.6|86154.6|86178.5|86153.5|28
1628184870000|2021-08-05 17:34:30|86179.2|86154.2|86180.3|86155.3|86180.3|86155.3|86178.9|86153.9|22
1628184880000|2021-08-05 17:34:40|86180.5|86155.5|86180.4|86155.4|86180.5|86155.5|86179.5|86154.5|16
1628184890000|2021-08-05 17:34:50|86180.2|86155.2|86179.9|86154.9|86180.5|86155.5|86179.5|86154.5|14
1628184900000|2021-08-05 17:35:00|86179.8|86154.8|86179.4|86154.4|86180.1|86155.1|86178.7|86153.7|22
1628184910000|2021-08-05 17:35:10|86179.1|86154.1|86178.7|86153.7|86179.4|86154.4|86178.6|86153.6|17
1628184920000|2021-08-05 17:35:20|86178.9|86153.9|86183.6|86158.6|86183.6|86158.6|86178.8|86153.8|29
1628184930000|2021-08-05 17:35:30|86183.5|86158.5|86183.3|86158.3|86184.3|86159.3|86183|86158|18
1628184940000|2021-08-05 17:35:40|86182.8|86157.8|86185.2|86160.2|86185.6|86160.6|86182.8|86157.8|26
1628184950000|2021-08-05 17:35:50|86185.3|86160.3|86184.3|86159.3|86185.8|86160.8|86183.8|86158.8|27
1628184960000|2021-08-05 17:36:00|86184.4|86159.4|86183.7|86158.7|86185.5|86160.5|86183.7|86158.7|33
1628184970000|2021-08-05 17:36:10|86183.6|86158.6|86184.4|86159.4|86184.5|86159.5|86183.6|86158.6|23
1628184980000|2021-08-05 17:36:20|86183.8|86158.8|86183|86158|86184.6|86159.6|86183|86158|16
1628184990000|2021-08-05 17:36:30|86183.1|86158.1|86183.4|86158.4|86184.5|86159.5|86183.1|86158.1|19
1628185000000|2021-08-05 17:36:40|86183.8|86158.8|86186.5|86161.5|86187.6|86162.6|86183.2|86158.2|26
1628185010000|2021-08-05 17:36:50|86186.1|86161.1|86188.6|86163.6|86188.9|86163.9|86184.9|86159.9|31
1628185020000|2021-08-05 17:37:00|86188.4|86163.4|86187.6|86162.6|86188.9|86163.9|86187.3|86162.3|22
1628185030000|2021-08-05 17:37:10|86187.5|86162.5|86188.4|86163.4|86188.4|86163.4|86187.5|86162.5|11
1628185040000|2021-08-05 17:37:20|86188.2|86163.2|86198.2|86148.2|86201|86163.5|86185.8|86147.9|17
1628185050000|2021-08-05 17:37:30|86198.6|86148.6|86200.3|86150.3|86201|86151|86198|86148|17
1628185060000|2021-08-05 17:37:40|86200.2|86150.2|86202.8|86152.8|86204|86154|86200.2|86150.2|33
1628185070000|2021-08-05 17:37:50|86203.2|86153.2|86203.7|86153.7|86204.4|86154.4|86203|86153|26
1628185080000|2021-08-05 17:38:00|86204|86154|86203.9|86153.9|86204.1|86154.1|86203.7|86153.7|20
1628185090000|2021-08-05 17:38:10|86203.7|86153.7|86203.3|86153.3|86204.2|86154.2|86203.3|86153.3|14
1628185100000|2021-08-05 17:38:20|86202.8|86152.8|86191.1|86166.1|86204.4|86166.8|86190.5|86152.8|32
1628185110000|2021-08-05 17:38:30|86191|86166|86204.5|86154.5|86204.5|86166.6|86191|86153.8|13
1628185120000|2021-08-05 17:38:40|86204.9|86154.9|86189.6|86164.6|86204.9|86167.7|86188.9|86153.7|44
1628185130000|2021-08-05 17:38:50|86189.7|86164.7|86200.2|86150.2|86200.4|86165.5|86187|86149.4|27
1628185140000|2021-08-05 17:39:00|86200.1|86150.1|86201|86151|86201.6|86151.6|86199.8|86149.8|31
1628185150000|2021-08-05 17:39:10|86201.3|86151.3|86202.1|86152.1|86202.5|86152.5|86200.6|86150.6|32
1628185160000|2021-08-05 17:39:20|86202|86152|86203.5|86153.5|86203.5|86153.5|86202|86152|13
1628185170000|2021-08-05 17:39:30|86203.6|86153.6|86203.8|86153.8|86204.5|86154.5|86203.3|86153.3|33
1628185180000|2021-08-05 17:39:40|86204|86154|86204.6|86154.6|86204.8|86154.8|86203.7|86153.7|25
1628185190000|2021-08-05 17:39:50|86204.5|86154.5|86191.8|86166.8|86204.5|86168.1|86191.7|86154.3|23
1628185200000|2021-08-05 17:40:00|86191.4|86166.4|86192.9|86167.9|86193.5|86168.5|86190.2|86165.2|38
1628185210000|2021-08-05 17:40:10|86193.3|86168.3|86191.6|86166.6|86193.3|86168.3|86191.3|86166.3|26
1628185220000|2021-08-05 17:40:20|86191.7|86166.7|86207.2|86157.2|86207.9|86168.2|86191.3|86156.6|36
1628185230000|2021-08-05 17:40:30|86206.9|86156.9|86206.8|86156.8|86208.1|86158.1|86204.6|86154.6|37
1628185240000|2021-08-05 17:40:40|86206.7|86156.7|86207.4|86157.4|86207.8|86157.8|86206.7|86156.7|14
1628185250000|2021-08-05 17:40:50|86207.5|86157.5|86206.8|86156.8|86207.7|86157.7|86206.3|86156.3|17
1628185260000|2021-08-05 17:41:00|86206.3|86156.3|86207.4|86157.4|86208.1|86158.1|86206.1|86156.1|33
1628185270000|2021-08-05 17:41:10|86208|86158|86209.3|86159.3|86209.5|86159.5|86206.6|86156.6|27
1628185280000|2021-08-05 17:41:20|86209.2|86159.2|86206.7|86156.7|86209.4|86159.4|86206.7|86156.7|22
1628185290000|2021-08-05 17:41:30|86206.5|86156.5|86207.3|86157.3|86207.3|86157.3|86206.5|86156.5|18
1628185300000|2021-08-05 17:41:40|86207.4|86157.4|86208.9|86158.9|86209.2|86159.2|86206.9|86156.9|37
1628185310000|2021-08-05 17:41:50|86209.1|86159.1|86211.1|86161.1|86211.2|86161.2|86208.9|86158.9|41
1628185320000|2021-08-05 17:42:00|86210.9|86160.9|86211.1|86161.1|86212.2|86162.2|86209.9|86159.9|37
1628185330000|2021-08-05 17:42:10|86211.3|86161.3|86210.1|86160.1|86211.3|86161.3|86209.9|86159.9|19
1628185340000|2021-08-05 17:42:20|86210.4|86160.4|86210.2|86160.2|86211.2|86161.2|86209.8|86159.8|23
1628185350000|2021-08-05 17:42:30|86210.4|86160.4|86210.1|86160.1|86211|86161|86210.1|86160.1|25
1628185360000|2021-08-05 17:42:40|86210|86160|86210.3|86160.3|86210.5|86160.5|86209.5|86159.5|14
1628185370000|2021-08-05 17:42:50|86210.4|86160.4|86213.9|86163.9|86214.2|86164.2|86210.2|86160.2|39
1628185380000|2021-08-05 17:43:00|86214.1|86164.1|86214.8|86164.8|86215.2|86165.2|86213.1|86163.1|37
1628185390000|2021-08-05 17:43:10|86214.7|86164.7|86214.8|86164.8|86215.3|86165.3|86214.1|86164.1|31
1628185400000|2021-08-05 17:43:20|86214.9|86164.9|86221.8|86171.8|86222.1|86172.1|86214.7|86164.7|47
1628185410000|2021-08-05 17:43:30|86221.9|86171.9|86221.3|86171.3|86221.9|86171.9|86220.5|86170.5|26
1628185420000|2021-08-05 17:43:40|86220.7|86170.7|86221|86171|86221.1|86171.1|86220.4|86170.4|14
1628185430000|2021-08-05 17:43:50|86220.9|86170.9|86221.6|86171.6|86221.8|86171.8|86220.6|86170.6|26
1628185440000|2021-08-05 17:44:00|86221.5|86171.5|86221.5|86171.5|86221.8|86171.8|86220.4|86170.4|20
1628185450000|2021-08-05 17:44:10|86221.6|86171.6|86221.3|86171.3|86222.3|86172.3|86221.1|86171.1|24
1628185460000|2021-08-05 17:44:20|86221.6|86171.6|86221.1|86171.1|86222.3|86172.3|86220.7|86170.7|28
1628185470000|2021-08-05 17:44:30|86219.3|86169.3|86214.3|86164.3|86221|86171|86214.1|86164.1|52
1628185480000|2021-08-05 17:44:40|86214|86164|86212.5|86162.5|86214|86164|86211.3|86161.3|33
1628185490000|2021-08-05 17:44:50|86212.4|86162.4|86215.3|86165.3|86215.5|86165.5|86212.1|86162.1|45
1628185500000|2021-08-05 17:45:00|86215.2|86165.2|86214.6|86164.6|86217.3|86167.3|86214|86164|35
1628185510000|2021-08-05 17:45:10|86214.2|86164.2|86213.1|86163.1|86214.4|86164.4|86211.6|86161.6|26
1628185520000|2021-08-05 17:45:20|86213.3|86163.3|86213.9|86163.9|86214.1|86164.1|86213.2|86163.2|24
1628185530000|2021-08-05 17:45:30|86213.6|86163.6|86217.1|86167.1|86217.3|86167.3|86213.4|86163.4|38
1628185540000|2021-08-05 17:45:40|86217.2|86167.2|86217.4|86167.4|86217.5|86167.5|86217.1|86167.1|7
1628185550000|2021-08-05 17:45:50|86217.6|86167.6|86220|86170|86220.5|86170.5|86217.6|86167.6|33
1628185560000|2021-08-05 17:46:00|86219.8|86169.8|86216|86166|86220.6|86170.6|86216|86166|38
1628185570000|2021-08-05 17:46:10|86216.3|86166.3|86213.1|86163.1|86216.3|86166.3|86211|86161|44
1628185580000|2021-08-05 17:46:20|86213.2|86163.2|86213.4|86163.4|86213.6|86163.6|86211.9|86161.9|31
1628185590000|2021-08-05 17:46:30|86213.3|86163.3|86213.1|86163.1|86213.7|86163.7|86213|86163|30
1628185600000|2021-08-05 17:46:40|86213|86163|86212.5|86162.5|86213.1|86163.1|86211.7|86161.7|30
1628185610000|2021-08-05 17:46:50|86212.9|86162.9|86210.5|86160.5|86213.8|86163.8|86209.5|86159.5|30
1628185620000|2021-08-05 17:47:00|86211.1|86161.1|86211|86161|86211.5|86161.5|86210.3|86160.3|31
1628185630000|2021-08-05 17:47:10|86211.3|86161.3|86209.6|86159.6|86211.7|86161.7|86208.9|86158.9|18
1628185640000|2021-08-05 17:47:20|86209.4|86159.4|86209.1|86159.1|86209.9|86159.9|86208.9|86158.9|19
1628185650000|2021-08-05 17:47:30|86207.2|86157.2|86208.5|86158.5|86209.2|86159.2|86206.1|86156.1|44
1628185660000|2021-08-05 17:47:40|86208.1|86158.1|86209.3|86159.3|86210|86160|86208|86158|31
1628185670000|2021-08-05 17:47:50|86209.4|86159.4|86198.4|86148.4|86212.9|86174.9|86195.3|86147.3|50
1628185680000|2021-08-05 17:48:00|86198.2|86148.2|86207.4|86157.4|86207.4|86157.4|86196.6|86146.6|53
1628185690000|2021-08-05 17:48:10|86206.1|86156.1|86210.6|86160.6|86212.4|86162.4|86206.1|86156.1|44
1628185700000|2021-08-05 17:48:20|86210.9|86160.9|86211|86161|86212.3|86162.3|86210.3|86160.3|32
1628185710000|2021-08-05 17:48:30|86211.5|86161.5|86211.6|86161.6|86212.1|86162.1|86210.4|86160.4|30
1628185720000|2021-08-05 17:48:40|86211.2|86161.2|86210.1|86160.1|86211.2|86161.2|86208.8|86158.8|28
1628185730000|2021-08-05 17:48:50|86210.2|86160.2|86208.1|86158.1|86210.5|86160.5|86205.9|86155.9|55
1628185740000|2021-08-05 17:49:00|86208.3|86158.3|86211.8|86161.8|86213.5|86163.5|86206.4|86156.4|63
1628185750000|2021-08-05 17:49:10|86212.2|86162.2|86215.2|86165.2|86215.2|86165.2|86211.4|86161.4|53
1628185760000|2021-08-05 17:49:20|86214.6|86164.6|86213.7|86163.7|86215.8|86165.8|86213.6|86163.6|28
1628185770000|2021-08-05 17:49:30|86213.8|86163.8|86210.8|86160.8|86213.9|86163.9|86206.7|86156.7|54
1628185780000|2021-08-05 17:49:40|86211|86161|86210.3|86160.3|86211.5|86161.5|86209.4|86159.4|37
1628185790000|2021-08-05 17:49:50|86210.4|86160.4|86207.3|86157.3|86210.7|86160.7|86207.3|86157.3|51
1628185800000|2021-08-05 17:50:00|86206.9|86156.9|86194.4|86169.4|86206.9|86170|86193|86156.9|27
1628185810000|2021-08-05 17:50:10|86194.3|86169.3|86205.6|86155.6|86208|86169.3|86193.5|86155.2|43
1628185820000|2021-08-05 17:50:20|86205.7|86155.7|86203.8|86153.8|86206.8|86156.8|86202.7|86152.7|56
1628185830000|2021-08-05 17:50:30|86204|86154|86206.1|86156.1|86206.5|86156.5|86203.6|86153.6|44
1628185840000|2021-08-05 17:50:40|86206|86156|86196.2|86171.2|86210.2|86171.2|86195.7|86153.9|47
1628185850000|2021-08-05 17:50:50|86195.7|86170.7|86207.3|86157.3|86209.1|86171|86193.5|86156.5|53
1628185860000|2021-08-05 17:51:00|86207.8|86157.8|86207.2|86157.2|86208.3|86158.3|86206.5|86156.5|37
1628185870000|2021-08-05 17:51:10|86207.1|86157.1|86204.9|86154.9|86208|86158|86204.2|86154.2|45
1628185880000|2021-08-05 17:51:20|86205|86155|86204.8|86154.8|86205.8|86155.8|86203.7|86153.7|50
1628185890000|2021-08-05 17:51:30|86204.5|86154.5|86205.9|86155.9|86206.2|86156.2|86204.1|86154.1|30
1628185900000|2021-08-05 17:51:40|86205.7|86155.7|86205.7|86155.7|86206.3|86156.3|86205.5|86155.5|14
1628185910000|2021-08-05 17:51:50|86205.9|86155.9|86204.5|86154.5|86206|86156|86203.7|86153.7|26
1628185920000|2021-08-05 17:52:00|86204.1|86154.1|86201.1|86151.1|86204.1|86154.1|86195.2|86145.2|54
1628185930000|2021-08-05 17:52:10|86201.2|86151.2|86201.2|86151.2|86201.3|86151.3|86199|86149|37
1628185940000|2021-08-05 17:52:20|86201.5|86151.5|86199.1|86149.1|86202|86152|86198.7|86148.7|41
1628185950000|2021-08-05 17:52:30|86199.3|86149.3|86203.1|86153.1|86203.4|86153.4|86199.2|86149.2|16
1628185960000|2021-08-05 17:52:40|86203.3|86153.3|86204.4|86154.4|86205.1|86155.1|86202.6|86152.6|40
1628185970000|2021-08-05 17:52:50|86205|86155|86202.3|86152.3|86205|86155|86202.2|86152.2|26
1628185980000|2021-08-05 17:53:00|86203|86153|86201.6|86151.6|86203.3|86153.3|86201.4|86151.4|39
1628185990000|2021-08-05 17:53:10|86201.7|86151.7|86201|86151|86201.7|86151.7|86200.2|86150.2|22
1628186000000|2021-08-05 17:53:20|86201.1|86151.1|86200|86150|86201.1|86151.1|86199.9|86149.9|23
1628186010000|2021-08-05 17:53:30|86199.6|86149.6|86197.8|86147.8|86199.6|86149.6|86197.8|86147.8|24
1628186020000|2021-08-05 17:53:40|86197.9|86147.9|86196.3|86146.3|86199|86149|86195.2|86145.2|47
1628186030000|2021-08-05 17:53:50|86196.1|86146.1|86191.4|86141.4|86196.5|86146.5|86190.6|86140.6|56
1628186040000|2021-08-05 17:54:00|86191.6|86141.6|86192.3|86142.3|86192.5|86142.5|86190.9|86140.9|51
1628186050000|2021-08-05 17:54:10|86190.8|86140.8|86192.9|86142.9|86193.1|86143.1|86190|86140|55
1628186060000|2021-08-05 17:54:20|86193|86143|86191.6|86141.6|86193|86143|86191.2|86141.2|35
1628186070000|2021-08-05 17:54:30|86191.7|86141.7|86192.4|86142.4|86192.4|86142.4|86190.8|86140.8|29
1628186080000|2021-08-05 17:54:40|86192.3|86142.3|86190.9|86140.9|86192.3|86142.3|86190.8|86140.8|23
1628186090000|2021-08-05 17:54:50|86191|86141|86191.7|86141.7|86192|86142|86190.1|86140.1|25
1628186100000|2021-08-05 17:55:00|86192.2|86142.2|86191.5|86141.5|86192.2|86142.2|86190.9|86140.9|16
1628186110000|2021-08-05 17:55:10|86191.3|86141.3|86192.2|86142.2|86193|86143|86191.2|86141.2|14
1628186120000|2021-08-05 17:55:20|86192.1|86142.1|86187.4|86137.4|86192.1|86142.1|86186.5|86136.5|50
1628186130000|2021-08-05 17:55:30|86187.2|86137.2|86185.7|86135.7|86188.6|86138.6|86185|86135|45
1628186140000|2021-08-05 17:55:40|86185.8|86135.8|86185.9|86135.9|86186.3|86136.3|86185.5|86135.5|20
1628186150000|2021-08-05 17:55:50|86186.3|86136.3|86184.5|86134.5|86186.5|86136.5|86184.1|86134.1|29
1628186160000|2021-08-05 17:56:00|86184.6|86134.6|86183.6|86133.6|86185|86135|86183.1|86133.1|33
1628186170000|2021-08-05 17:56:10|86183.5|86133.5|86183.4|86133.4|86184|86134|86182.8|86132.8|36
1628186180000|2021-08-05 17:56:20|86183.3|86133.3|86184.3|86134.3|86185.5|86135.5|86181.4|86131.4|24
1628186190000|2021-08-05 17:56:30|86184.4|86134.4|86185.1|86135.1|86185.9|86135.9|86184.1|86134.1|42
1628186200000|2021-08-05 17:56:40|86185.3|86135.3|86185.5|86135.5|86185.9|86135.9|86184.5|86134.5|19
1628186210000|2021-08-05 17:56:50|86185.4|86135.4|86174.5|86149.5|86187.9|86150.1|86173.9|86134.7|29
1628186220000|2021-08-05 17:57:00|86173.7|86148.7|86172.8|86147.8|86175.6|86150.6|86171.6|86146.6|38
1628186230000|2021-08-05 17:57:10|86184.6|86134.6|86188.2|86138.2|86188.2|86138.2|86184.4|86134.4|29
1628186240000|2021-08-05 17:57:20|86188.5|86138.5|86175.9|86150.9|86188.8|86151.9|86175.6|86138|22
1628186250000|2021-08-05 17:57:30|86175.7|86150.7|86175|86150|86176.1|86151.1|86174.9|86149.9|25
1628186260000|2021-08-05 17:57:40|86175.3|86150.3|86175.1|86150.1|86175.5|86150.5|86174.3|86149.3|28
1628186270000|2021-08-05 17:57:50|86174.9|86149.9|86174.8|86149.8|86175.5|86150.5|86173.7|86148.7|27
1628186280000|2021-08-05 17:58:00|86175.1|86150.1|86167.2|86142.2|86184.4|86150.1|86166.6|86130.4|49
1628186290000|2021-08-05 17:58:10|86166.7|86141.7|86168.7|86143.7|86179.2|86144.5|86164.6|86128.1|39
1628186300000|2021-08-05 17:58:20|86168.8|86143.8|86165.3|86140.3|86168.8|86143.8|86165.1|86140.1|45
1628186310000|2021-08-05 17:58:30|86165.1|86140.1|86166.1|86141.1|86166.1|86141.1|86164.6|86139.6|19
1628186320000|2021-08-05 17:58:40|86165.7|86140.7|86167.8|86142.8|86167.8|86142.8|86164.9|86139.9|24
1628186330000|2021-08-05 17:58:50|86167.7|86142.7|86168.8|86143.8|86169.2|86144.2|86167.6|86142.6|35
1628186340000|2021-08-05 17:59:00|86169|86144|86168.2|86143.2|86169.5|86144.5|86167.9|86142.9|33
1628186350000|2021-08-05 17:59:10|86168|86143|86164.2|86139.2|86178.9|86143.3|86164.1|86127|33
1628186360000|2021-08-05 17:59:20|86164.5|86139.5|86162.8|86137.8|86164.6|86139.6|86161.8|86136.8|29
1628186370000|2021-08-05 17:59:30|86162.9|86137.9|86158.7|86133.7|86162.9|86137.9|86158.7|86133.7|39
1628186380000|2021-08-05 17:59:40|86158.6|86133.6|86158.2|86133.2|86159.7|86134.7|86158.1|86133.1|23
1628186390000|2021-08-05 17:59:50|86158.1|86133.1|86158|86133|86159.4|86134.4|86157.9|86132.9|18
1628186400000|2021-08-05 18:00:00|86158.3|86133.3|86157.8|86132.8|86158.4|86133.4|86157.4|86132.4|17
1628186410000|2021-08-05 18:00:10|86157.7|86132.7|86156.8|86131.8|86158|86133|86156.3|86131.3|21
1628186420000|2021-08-05 18:00:20|86156.4|86131.4|86161.6|86111.6|86164.3|86131.7|86154.5|86111|47
1628186430000|2021-08-05 18:00:30|86161.5|86111.5|86159.2|86109.2|86161.9|86111.9|86158.4|86108.4|38
1628186440000|2021-08-05 18:00:40|86159.5|86109.5|86159.1|86109.1|86159.8|86109.8|86158.4|86108.4|34
1628186450000|2021-08-05 18:00:50|86159.2|86109.2|86157.3|86107.3|86159.8|86109.8|86156.1|86106.1|42
1628186460000|2021-08-05 18:01:00|86157.4|86107.4|86153.3|86103.3|86157.4|86107.4|86152.7|86102.7|46
1628186470000|2021-08-05 18:01:10|86153.2|86103.2|86137.3|86112.3|86153.2|86112.7|86135.7|86098.5|42
1628186480000|2021-08-05 18:01:20|86137.9|86112.9|86144.2|86094.2|86149.5|86113.5|86134.1|86094|57
1628186490000|2021-08-05 18:01:30|86144|86094|86149.1|86099.1|86149.2|86099.2|86142|86092|47
1628186500000|2021-08-05 18:01:40|86149.4|86099.4|86149.6|86099.6|86149.9|86099.9|86148.5|86098.5|35
1628186510000|2021-08-05 18:01:50|86149.7|86099.7|86139.9|86114.9|86151.5|86119.1|86129.5|86094.3|56
1628186520000|2021-08-05 18:02:00|86140.1|86115.1|86139.7|86114.7|86154.1|86116.2|86139|86102.6|33
1628186530000|2021-08-05 18:02:10|86139.6|86114.6|86135.2|86110.2|86151.8|86115.6|86135.2|86098.6|43
1628186540000|2021-08-05 18:02:20|86135.3|86110.3|86133.1|86108.1|86136.4|86111.4|86132.6|86107.6|56
1628186550000|2021-08-05 18:02:30|86130.8|86105.8|86141.1|86091.1|86143|86105.8|86130.8|86090.7|42
1628186560000|2021-08-05 18:02:40|86141.5|86091.5|86136.5|86111.5|86150.9|86112.8|86136.5|86091.5|41
1628186570000|2021-08-05 18:02:50|86138|86113|86133.3|86108.3|86139|86114|86132.3|86107.3|51
1628186580000|2021-08-05 18:03:00|86131.4|86106.4|86134.4|86109.4|86135.5|86110.5|86130.9|86105.9|54
1628186590000|2021-08-05 18:03:10|86134.1|86109.1|86140.8|86115.8|86152.7|86115.8|86133|86101.2|36
1628186600000|2021-08-05 18:03:20|86139.8|86114.8|86158|86108|86162.5|86117.1|86139.7|86107.9|43
1628186610000|2021-08-05 18:03:30|86157.8|86107.8|86164.7|86114.7|86166.4|86116.4|86157.3|86107.3|44
1628186620000|2021-08-05 18:03:40|86165.4|86115.4|86165.1|86115.1|86166.4|86116.4|86164.3|86114.3|35
1628186630000|2021-08-05 18:03:50|86165.3|86115.3|86163.8|86113.8|86165.5|86115.5|86162.4|86112.4|39
1628186640000|2021-08-05 18:04:00|86163.2|86113.2|86168.6|86118.6|86168.6|86118.6|86162.7|86112.7|23
1628186650000|2021-08-05 18:04:10|86168.1|86118.1|86176|86126|86178|86128|86167.3|86117.3|42
1628186660000|2021-08-05 18:04:20|86175.9|86125.9|86174.5|86124.5|86177.4|86127.4|86174.1|86124.1|30
1628186670000|2021-08-05 18:04:30|86174.2|86124.2|86175.4|86125.4|86175.9|86125.9|86173.6|86123.6|32
1628186680000|2021-08-05 18:04:40|86175.5|86125.5|86174.5|86124.5|86176.1|86126.1|86174.5|86124.5|20
1628186690000|2021-08-05 18:04:50|86174.6|86124.6|86176.5|86126.5|86176.5|86126.5|86170.8|86120.8|52
1628186700000|2021-08-05 18:05:00|86177.7|86127.7|86178.3|86128.3|86183.8|86133.8|86176.9|86126.9|63
1628186710000|2021-08-05 18:05:10|86178.4|86128.4|86178.2|86128.2|86179|86129|86177.7|86127.7|29
1628186720000|2021-08-05 18:05:20|86178.9|86128.9|86177.8|86127.8|86179.5|86129.5|86176.2|86126.2|37
1628186730000|2021-08-05 18:05:30|86177.6|86127.6|86177.3|86127.3|86179.6|86129.6|86177.1|86127.1|43
1628186740000|2021-08-05 18:05:40|86177.4|86127.4|86178.3|86128.3|86178.6|86128.6|86177|86127|27
1628186750000|2021-08-05 18:05:50|86179|86129|86179.8|86129.8|86179.8|86129.8|86178.2|86128.2|26
1628186760000|2021-08-05 18:06:00|86179.7|86129.7|86179|86129|86180|86130|86176.2|86126.2|40
1628186770000|2021-08-05 18:06:10|86178.6|86128.6|86179.4|86129.4|86179.6|86129.6|86178.1|86128.1|28
1628186780000|2021-08-05 18:06:20|86178.8|86128.8|86181|86131|86181|86131|86178.4|86128.4|37
1628186790000|2021-08-05 18:06:30|86180.7|86130.7|86179.4|86129.4|86181.1|86131.1|86179|86129|33
1628186800000|2021-08-05 18:06:40|86179.6|86129.6|86179.3|86129.3|86179.6|86129.6|86178.4|86128.4|30
1628186810000|2021-08-05 18:06:50|86179|86129|86178.3|86128.3|86179.5|86129.5|86177.8|86127.8|23
1628186820000|2021-08-05 18:07:00|86178|86128|86179.7|86129.7|86180.5|86130.5|86178|86128|17
1628186830000|2021-08-05 18:07:10|86180.5|86130.5|86179.2|86129.2|86181.2|86131.2|86179.1|86129.1|42
1628186840000|2021-08-05 18:07:20|86179.3|86129.3|86180.1|86130.1|86181.8|86131.8|86179.3|86129.3|32
1628186850000|2021-08-05 18:07:30|86180.2|86130.2|86180.1|86130.1|86181|86131|86179.6|86129.6|34
1628186860000|2021-08-05 18:07:40|86180.3|86130.3|86181|86131|86181.7|86131.7|86180.3|86130.3|26
1628186870000|2021-08-05 18:07:50|86181.1|86131.1|86180.7|86130.7|86182.2|86132.2|86180.7|86130.7|28
1628186880000|2021-08-05 18:08:00|86180.6|86130.6|86182.3|86132.3|86183.3|86133.3|86179.5|86129.5|42
1628186890000|2021-08-05 18:08:10|86182.4|86132.4|86181.9|86131.9|86182.5|86132.5|86181.5|86131.5|25
1628186900000|2021-08-05 18:08:20|86181.8|86131.8|86181.6|86131.6|86182.5|86132.5|86181.6|86131.6|12
1628186910000|2021-08-05 18:08:30|86181.7|86131.7|86180.4|86130.4|86182.9|86132.9|86180.4|86130.4|13
1628186920000|2021-08-05 18:08:40|86182.6|86132.6|86178.6|86128.6|86182.6|86132.6|86178.4|86128.4|38
1628186930000|2021-08-05 18:08:50|86178.7|86128.7|86174.6|86124.6|86179.7|86129.7|86174.6|86124.6|33
1628186940000|2021-08-05 18:09:00|86174.4|86124.4|86174.5|86124.5|86175.9|86125.9|86173.3|86123.3|27
1628186950000|2021-08-05 18:09:10|86174.2|86124.2|86174.5|86124.5|86174.7|86124.7|86173.4|86123.4|27
1628186960000|2021-08-05 18:09:20|86174.4|86124.4|86173.5|86123.5|86174.7|86124.7|86173.5|86123.5|28
1628186970000|2021-08-05 18:09:30|86173.4|86123.4|86173.6|86123.6|86174.2|86124.2|86173.2|86123.2|19
1628186980000|2021-08-05 18:09:40|86173.3|86123.3|86173.3|86123.3|86174.6|86124.6|86172.9|86122.9|29
1628186990000|2021-08-05 18:09:50|86173.1|86123.1|86170.3|86120.3|86173.4|86123.4|86169.2|86119.2|45
1628187000000|2021-08-05 18:10:00|86169.9|86119.9|86169.9|86119.9|86170.2|86120.2|86169.4|86119.4|34
1628187010000|2021-08-05 18:10:10|86169.6|86119.6|86173.9|86123.9|86174.3|86124.3|86169.2|86119.2|25
1628187020000|2021-08-05 18:10:20|86174|86124|86174.8|86124.8|86176.1|86126.1|86173.2|86123.2|32
1628187030000|2021-08-05 18:10:30|86175.1|86125.1|86174.5|86124.5|86175.5|86125.5|86174.4|86124.4|26
1628187040000|2021-08-05 18:10:40|86174.6|86124.6|86173.8|86123.8|86175.1|86125.1|86173.7|86123.7|31
1628187050000|2021-08-05 18:10:50|86173.7|86123.7|86174.4|86124.4|86174.6|86124.6|86173.6|86123.6|35
1628187060000|2021-08-05 18:11:00|86174.5|86124.5|86174.1|86124.1|86174.5|86124.5|86173.3|86123.3|30
1628187070000|2021-08-05 18:11:10|86173.9|86123.9|86173.9|86123.9|86174.4|86124.4|86173.4|86123.4|25
1628187080000|2021-08-05 18:11:20|86174.3|86124.3|86174|86124|86175.1|86125.1|86174|86124|19
1628187090000|2021-08-05 18:11:30|86173.9|86123.9|86172.3|86122.3|86173.9|86123.9|86171.1|86121.1|24
1628187100000|2021-08-05 18:11:40|86172.5|86122.5|86172.7|86122.7|86173.2|86123.2|86171.8|86121.8|22
1628187110000|2021-08-05 18:11:50|86172.5|86122.5|86172.5|86122.5|86173.3|86123.3|86172.4|86122.4|22
1628187120000|2021-08-05 18:12:00|86172.7|86122.7|86169|86119|86172.9|86122.9|86168.7|86118.7|44
1628187130000|2021-08-05 18:12:10|86169.1|86119.1|86169.5|86119.5|86169.8|86119.8|86168.6|86118.6|33
1628187140000|2021-08-05 18:12:20|86169.4|86119.4|86169.3|86119.3|86169.6|86119.6|86168.6|86118.6|20
1628187150000|2021-08-05 18:12:30|86169.2|86119.2|86168.2|86118.2|86170|86120|86166.8|86116.8|26
1628187160000|2021-08-05 18:12:40|86167.9|86117.9|86168.1|86118.1|86168.7|86118.7|86167.5|86117.5|25
1628187170000|2021-08-05 18:12:50|86167.5|86117.5|86160.5|86110.5|86167.7|86117.7|86159.6|86109.6|48
1628187180000|2021-08-05 18:13:00|86160.1|86110.1|86161.1|86111.1|86161.3|86111.3|86159.5|86109.5|33
1628187190000|2021-08-05 18:13:10|86160.7|86110.7|86161.1|86111.1|86161.6|86111.6|86160.6|86110.6|8
1628187200000|2021-08-05 18:13:20|86161|86111|86160.7|86110.7|86161|86111|86159.9|86109.9|21
1628187210000|2021-08-05 18:13:30|86160.4|86110.4|86147.4|86122.4|86160.7|86122.8|86147.3|86109.2|27
1628187220000|2021-08-05 18:13:40|86146.9|86121.9|86151.7|86101.7|86154.7|86121.9|86143.2|86101.2|58
1628187230000|2021-08-05 18:13:50|86151.4|86101.4|86149.7|86099.7|86151.8|86101.8|86146.2|86096.2|54
1628187240000|2021-08-05 18:14:00|86149.9|86099.9|86152.4|86102.4|86153.1|86103.1|86148.6|86098.6|56
1628187250000|2021-08-05 18:14:10|86152.2|86102.2|86153.5|86103.5|86154.2|86104.2|86149.1|86099.1|47
1628187260000|2021-08-05 18:14:20|86153.3|86103.3|86154.1|86104.1|86155.3|86105.3|86153.2|86103.2|43
1628187270000|2021-08-05 18:14:30|86153.8|86103.8|86154.8|86104.8|86154.9|86104.9|86153.7|86103.7|30
1628187280000|2021-08-05 18:14:40|86154.9|86104.9|86158.4|86108.4|86158.5|86108.5|86154.9|86104.9|42
1628187290000|2021-08-05 18:14:50|86158|86108|86158.2|86108.2|86158.9|86108.9|86157.6|86107.6|25
1628187300000|2021-08-05 18:15:00|86158.1|86108.1|86158.5|86108.5|86158.9|86108.9|86157.5|86107.5|26
1628187310000|2021-08-05 18:15:10|86158.4|86108.4|86157.6|86107.6|86158.7|86108.7|86157.6|86107.6|22
1628187320000|2021-08-05 18:15:20|86157.4|86107.4|86157.4|86107.4|86157.7|86107.7|86156.7|86106.7|16
1628187330000|2021-08-05 18:15:30|86157.3|86107.3|86155.3|86105.3|86158.2|86120.8|86144.4|86104.3|37
1628187340000|2021-08-05 18:15:40|86154.7|86104.7|86158.2|86108.2|86158.6|86108.6|86154.7|86104.7|27
1628187350000|2021-08-05 18:15:50|86157.8|86107.8|86145.4|86120.4|86158.2|86121.7|86144.8|86107.8|32
1628187360000|2021-08-05 18:16:00|86145.6|86120.6|86145.9|86120.9|86146.7|86121.7|86144.2|86119.2|35
1628187370000|2021-08-05 18:16:10|86145.8|86120.8|86147.5|86122.5|86159.9|86122.5|86144.4|86107.6|33
1628187380000|2021-08-05 18:16:20|86146.6|86121.6|86145.8|86120.8|86147.4|86122.4|86145.6|86120.6|30
1628187390000|2021-08-05 18:16:30|86145.4|86120.4|86144.6|86119.6|86145.9|86120.9|86144.6|86119.6|25
1628187400000|2021-08-05 18:16:40|86144.7|86119.7|86147|86122|86147|86122|86143.7|86118.7|21
1628187410000|2021-08-05 18:16:50|86146.8|86121.8|86145.6|86120.6|86146.8|86121.8|86145.4|86120.4|29
1628187420000|2021-08-05 18:17:00|86145.9|86120.9|86145.4|86120.4|86146.9|86121.9|86145.3|86120.3|26
1628187430000|2021-08-05 18:17:10|86145.7|86120.7|86146.8|86121.8|86147.6|86122.6|86145.3|86120.3|11
1628187440000|2021-08-05 18:17:20|86146.1|86121.1|86146.9|86121.9|86147.2|86122.2|86146|86121|21
1628187450000|2021-08-05 18:17:30|86145.6|86120.6|86157.4|86107.4|86158.5|86120.6|86142.8|86105.4|34
1628187460000|2021-08-05 18:17:40|86156|86106|86141.8|86116.8|86156.9|86118.6|86141.1|86103.3|29
1628187470000|2021-08-05 18:17:50|86141.1|86116.1|86140.3|86115.3|86143.2|86118.2|86139.6|86114.6|30
1628187480000|2021-08-05 18:18:00|86141.1|86116.1|86153|86103|86153|86116.1|86139|86102.4|25
1628187490000|2021-08-05 18:18:10|86153.1|86103.1|86152.7|86102.7|86153.5|86103.5|86152.7|86102.7|14
1628187500000|2021-08-05 18:18:20|86152.8|86102.8|86152.6|86102.6|86153.6|86103.6|86152.3|86102.3|22
1628187510000|2021-08-05 18:18:30|86152.2|86102.2|86155.4|86105.4|86155.4|86105.4|86152.2|86102.2|26
1628187520000|2021-08-05 18:18:40|86154.6|86104.6|86153.4|86103.4|86155.5|86105.5|86152.6|86102.6|26
1628187530000|2021-08-05 18:18:50|86153.9|86103.9|86154|86104|86156.7|86106.7|86153.6|86103.6|35
1628187540000|2021-08-05 18:19:00|86154.1|86104.1|86154.4|86104.4|86155.8|86105.8|86153.3|86103.3|33
1628187550000|2021-08-05 18:19:10|86154.3|86104.3|86155.7|86105.7|86156.1|86106.1|86153.8|86103.8|30
1628187560000|2021-08-05 18:19:20|86155.4|86105.4|86156.6|86106.6|86156.9|86106.9|86155.3|86105.3|17
1628187570000|2021-08-05 18:19:30|86156.9|86106.9|86143.7|86118.7|86157.1|86119.3|86141|86105.5|24
1628187580000|2021-08-05 18:19:40|86144.5|86119.5|86144|86119|86144.5|86119.5|86142.3|86117.3|26
1628187590000|2021-08-05 18:19:50|86144.2|86119.2|86144|86119|86144.8|86119.8|86143.7|86118.7|22
1628187600000|2021-08-05 18:20:00|86144.5|86119.5|86141.9|86116.9|86144.6|86119.6|86140.8|86115.8|24
1628187610000|2021-08-05 18:20:10|86140.9|86115.9|86141.5|86116.5|86142.8|86117.8|86140.9|86115.9|40
1628187620000|2021-08-05 18:20:20|86141.6|86116.6|86141.1|86116.1|86142.1|86117.1|86141.1|86116.1|27
1628187630000|2021-08-05 18:20:30|86141.5|86116.5|86157.1|86107.1|86157.7|86118.7|86141.5|86106.2|42
1628187640000|2021-08-05 18:20:40|86157.3|86107.3|86157.4|86107.4|86157.5|86107.5|86156.4|86106.4|34
1628187650000|2021-08-05 18:20:50|86157.5|86107.5|86156.4|86106.4|86157.8|86107.8|86155.7|86105.7|31
1628187660000|2021-08-05 18:21:00|86155.5|86105.5|86137.1|86112.1|86155.6|86113.1|86136.5|86099.9|43
1628187670000|2021-08-05 18:21:10|86136.9|86111.9|86136.3|86111.3|86137.8|86112.8|86135.7|86110.7|31
1628187680000|2021-08-05 18:21:20|86136.7|86111.7|86137.4|86112.4|86138.1|86113.1|86136.3|86111.3|23
1628187690000|2021-08-05 18:21:30|86137|86112|86136.4|86111.4|86138|86113|86136.1|86111.1|29
1628187700000|2021-08-05 18:21:40|86135.6|86110.6|86135.9|86110.9|86137.2|86112.2|86135.1|86110.1|28
1628187710000|2021-08-05 18:21:50|86135.8|86110.8|86134.1|86109.1|86136.5|86111.5|86134.1|86109.1|27
1628187720000|2021-08-05 18:22:00|86147.3|86097.3|86148.6|86098.6|86148.7|86098.7|86147.2|86097.2|27
1628187730000|2021-08-05 18:22:10|86148.5|86098.5|86148.1|86098.1|86151|86101|86148.1|86098.1|30
1628187740000|2021-08-05 18:22:20|86148|86098|86144.8|86094.8|86148.4|86098.4|86143.9|86093.9|47
1628187750000|2021-08-05 18:22:30|86143.7|86093.7|86143.6|86093.6|86145.1|86095.1|86143.5|86093.5|28
1628187760000|2021-08-05 18:22:40|86143.7|86093.7|86146.6|86096.6|86147.1|86097.1|86143.7|86093.7|37
1628187770000|2021-08-05 18:22:50|86146.7|86096.7|86147.5|86097.5|86149.4|86099.4|86146.1|86096.1|28
1628187780000|2021-08-05 18:23:00|86147.2|86097.2|86146.5|86096.5|86147.4|86097.4|86146.3|86096.3|28
1628187790000|2021-08-05 18:23:10|86145.9|86095.9|86146.6|86096.6|86147.3|86097.3|86145.9|86095.9|22
1628187800000|2021-08-05 18:23:20|86146.9|86096.9|86147.8|86097.8|86148.6|86098.6|86146.6|86096.6|34
1628187810000|2021-08-05 18:23:30|86147.6|86097.6|86148|86098|86148.8|86098.8|86147.6|86097.6|17
1628187820000|2021-08-05 18:23:40|86146.8|86096.8|86146.2|86096.2|86147.5|86097.5|86145.6|86095.6|29
1628187830000|2021-08-05 18:23:50|86146|86096|86146.9|86096.9|86147.3|86097.3|86145.1|86095.1|42
1628187840000|2021-08-05 18:24:00|86147|86097|86148.3|86098.3|86149.3|86099.3|86146.8|86096.8|32
1628187850000|2021-08-05 18:24:10|86148.5|86098.5|86147.8|86097.8|86148.5|86098.5|86146.4|86096.4|38
1628187860000|2021-08-05 18:24:20|86147.6|86097.6|86147.2|86097.2|86147.8|86097.8|86147|86097|40
1628187870000|2021-08-05 18:24:30|86147.1|86097.1|86145.7|86095.7|86147.2|86097.2|86143.7|86093.7|27
1628187880000|2021-08-05 18:24:40|86145.3|86095.3|86144|86094|86145.3|86095.3|86143.7|86093.7|25
1628187890000|2021-08-05 18:24:50|86143.9|86093.9|86144.5|86094.5|86145|86095|86143.9|86093.9|15
1628187900000|2021-08-05 18:25:00|86144.6|86094.6|86144.1|86094.1|86145.6|86095.6|86143.3|86093.3|35
1628187910000|2021-08-05 18:25:10|86144.2|86094.2|86144.4|86094.4|86145|86095|86143.5|86093.5|19
1628187920000|2021-08-05 18:25:20|86144.6|86094.6|86140.7|86090.7|86144.6|86094.6|86140|86090|42
1628187930000|2021-08-05 18:25:30|86140.4|86090.4|86140.7|86090.7|86141.4|86091.4|86140.1|86090.1|33
1628187940000|2021-08-05 18:25:40|86140.6|86090.6|86139.5|86089.5|86141.4|86091.4|86139.4|86089.4|35
1628187950000|2021-08-05 18:25:50|86139.9|86089.9|86140.3|86090.3|86140.7|86090.7|86139.5|86089.5|39
1628187960000|2021-08-05 18:26:00|86140|86090|86140.6|86090.6|86141.4|86091.4|86140|86090|40
1628187970000|2021-08-05 18:26:10|86140.5|86090.5|86128.2|86103.2|86141.6|86104.3|86127.7|86088.6|42
1628187980000|2021-08-05 18:26:20|86128.3|86103.3|86129.4|86104.4|86130.2|86105.2|86128.3|86103.3|39
1628187990000|2021-08-05 18:26:30|86128.8|86103.8|86142.3|86092.3|86142.3|86104.8|86128.8|86091.2|26
1628188000000|2021-08-05 18:26:40|86142.7|86092.7|86141.2|86091.2|86142.9|86092.9|86141.2|86091.2|15
1628188010000|2021-08-05 18:26:50|86141.3|86091.3|86142.8|86092.8|86142.8|86092.8|86140|86090|26
1628188020000|2021-08-05 18:27:00|86143|86093|86143.1|86093.1|86143.8|86093.8|86142.1|86092.1|40
1628188030000|2021-08-05 18:27:10|86143|86093|86141.6|86091.6|86143.7|86093.7|86141.5|86091.5|34
1628188040000|2021-08-05 18:27:20|86142.1|86092.1|86141.8|86091.8|86142.4|86092.4|86141.1|86091.1|34
1628188050000|2021-08-05 18:27:30|86141.7|86091.7|86139.8|86089.8|86141.9|86091.9|86139.8|86089.8|26
1628188060000|2021-08-05 18:27:40|86140.7|86090.7|86142.1|86092.1|86142.5|86092.5|86140.4|86090.4|33
1628188070000|2021-08-05 18:27:50|86142.6|86092.6|86142.1|86092.1|86142.6|86092.6|86141.9|86091.9|10
1628188080000|2021-08-05 18:28:00|86142.2|86092.2|86141.7|86091.7|86143.1|86093.1|86141.6|86091.6|25
1628188090000|2021-08-05 18:28:10|86141.6|86091.6|86141.9|86091.9|86142.5|86092.5|86141.4|86091.4|25
1628188100000|2021-08-05 18:28:20|86139.9|86089.9|86129|86104|86140.4|86105.3|86126.4|86089.4|50
1628188110000|2021-08-05 18:28:30|86130.5|86105.5|86137.8|86087.8|86138.3|86105.8|86125.2|86087.8|34
1628188120000|2021-08-05 18:28:40|86138|86088|86138|86088|86138.3|86088.3|86137.4|86087.4|18
1628188130000|2021-08-05 18:28:50|86138.7|86088.7|86138.8|86088.8|86139.5|86089.5|86138.7|86088.7|9
1628188140000|2021-08-05 18:29:00|86138.6|86088.6|86126.1|86101.1|86140.2|86102.1|86125.6|86088.2|23
1628188150000|2021-08-05 18:29:10|86125.6|86100.6|86124.9|86099.9|86127.1|86102.1|86123.8|86098.8|18
1628188160000|2021-08-05 18:29:20|86124.8|86099.8|86126.5|86101.5|86126.9|86101.9|86124.5|86099.5|32
1628188170000|2021-08-05 18:29:30|86126.6|86101.6|86126.5|86101.5|86126.7|86101.7|86126.1|86101.1|16
1628188180000|2021-08-05 18:29:40|86138.8|86088.8|86138.5|86088.5|86139.2|86089.2|86138.5|86088.5|11
1628188190000|2021-08-05 18:29:50|86138.6|86088.6|86138.8|86088.8|86140|86090|86138.3|86088.3|18
1628188200000|2021-08-05 18:30:00|86138.9|86088.9|86141.5|86091.5|86141.5|86091.5|86138.8|86088.8|38
1628188210000|2021-08-05 18:30:10|86141.1|86091.1|86139.9|86089.9|86141.5|86091.5|86139.9|86089.9|21
1628188220000|2021-08-05 18:30:20|86140.3|86090.3|86140|86090|86141.2|86091.2|86139.8|86089.8|22
1628188230000|2021-08-05 18:30:30|86140.2|86090.2|86126.6|86101.6|86141.1|86102.7|86126.5|86089.6|22
1628188240000|2021-08-05 18:30:40|86126.4|86101.4|86126.1|86101.1|86126.8|86101.8|86125.8|86100.8|10
1628188250000|2021-08-05 18:30:50|86126.3|86101.3|86126|86101|86127.2|86102.2|86125.4|86100.4|17
1628188260000|2021-08-05 18:31:00|86125.9|86100.9|86126.5|86101.5|86127.3|86102.3|86125|86100|37
1628188270000|2021-08-05 18:31:10|86126.4|86101.4|86125.2|86100.2|86126.4|86101.4|86125.2|86100.2|25
1628188280000|2021-08-05 18:31:20|86125.4|86100.4|86123.8|86098.8|86125.5|86100.5|86123.4|86098.4|32
1628188290000|2021-08-05 18:31:30|86123.7|86098.7|86124.9|86099.9|86125.9|86100.9|86123.7|86098.7|25
1628188300000|2021-08-05 18:31:40|86125|86100|86128|86103|86129.3|86104.3|86124.9|86099.9|43
1628188310000|2021-08-05 18:31:50|86128.1|86103.1|86128.2|86103.2|86128.5|86103.5|86127.4|86102.4|23
1628188320000|2021-08-05 18:32:00|86128.1|86103.1|86127.2|86102.2|86128.3|86103.3|86127.2|86102.2|17
1628188330000|2021-08-05 18:32:10|86127.3|86102.3|86140|86090|86140.1|86103.5|86127.3|86089.6|28
1628188340000|2021-08-05 18:32:20|86140.1|86090.1|86139.9|86089.9|86140.1|86090.1|86138.7|86088.7|30
1628188350000|2021-08-05 18:32:30|86139.5|86089.5|86142.9|86092.9|86143.5|86093.5|86139.4|86089.4|38
1628188360000|2021-08-05 18:32:40|86143|86093|86132.5|86107.5|86146.7|86108.5|86132.2|86092.1|32
1628188370000|2021-08-05 18:32:50|86133|86108|86145.7|86095.7|86145.9|86108|86131.7|86094.5|30
1628188380000|2021-08-05 18:33:00|86145.5|86095.5|86146.5|86096.5|86146.5|86096.5|86144.7|86094.7|32
1628188390000|2021-08-05 18:33:10|86146.7|86096.7|86147|86097|86147.5|86097.5|86146.3|86096.3|24
1628188400000|2021-08-05 18:33:20|86147.7|86097.7|86148.6|86098.6|86149|86099|86147|86097|25
1628188410000|2021-08-05 18:33:30|86148.7|86098.7|86148.1|86098.1|86149.2|86099.2|86148|86098|18
1628188420000|2021-08-05 18:33:40|86148.6|86098.6|86148.2|86098.2|86149.7|86112.6|86136|86098.2|42
1628188430000|2021-08-05 18:33:50|86148.1|86098.1|86148.3|86098.3|86149.1|86099.1|86148.1|86098.1|12
1628188440000|2021-08-05 18:34:00|86148.2|86098.2|86155.4|86105.4|86155.8|86105.8|86148.2|86098.2|55
1628188450000|2021-08-05 18:34:10|86155.3|86105.3|86151.7|86101.7|86155.7|86115.1|86139|86101.5|44
1628188460000|2021-08-05 18:34:20|86151.8|86101.8|86151.1|86101.1|86151.9|86101.9|86149.6|86099.6|38
1628188470000|2021-08-05 18:34:30|86150.9|86100.9|86151.7|86101.7|86152.3|86102.3|86150.2|86100.2|36
1628188480000|2021-08-05 18:34:40|86151.9|86101.9|86152|86102|86152.1|86102.1|86151.1|86101.1|22
1628188490000|2021-08-05 18:34:50|86152.2|86102.2|86151.7|86101.7|86152.7|86102.7|86151.3|86101.3|27
1628188500000|2021-08-05 18:35:00|86151.8|86101.8|86148.7|86098.7|86152|86102|86148.3|86098.3|36
1628188510000|2021-08-05 18:35:10|86148|86098|86148.2|86098.2|86148.7|86098.7|86147.7|86097.7|19
1628188520000|2021-08-05 18:35:20|86148.3|86098.3|86147.6|86097.6|86148.3|86098.3|86147.2|86097.2|15
1628188530000|2021-08-05 18:35:30|86147.5|86097.5|86147.8|86097.8|86148.3|86098.3|86147.5|86097.5|16
1628188540000|2021-08-05 18:35:40|86148|86098|86148.2|86098.2|86148.8|86098.8|86147.1|86097.1|14
1628188550000|2021-08-05 18:35:50|86147.4|86097.4|86147|86097|86149.1|86099.1|86146.8|86096.8|18
1628188560000|2021-08-05 18:36:00|86147.6|86097.6|86135.2|86110.2|86147.6|86111.4|86134.9|86097.6|32
1628188570000|2021-08-05 18:36:10|86135.5|86110.5|86148.1|86098.1|86148.3|86110.5|86135.4|86097.3|14
1628188580000|2021-08-05 18:36:20|86148.2|86098.2|86148|86098|86148.2|86098.2|86147.6|86097.6|20
1628188590000|2021-08-05 18:36:30|86148.2|86098.2|86148.8|86098.8|86148.8|86098.8|86146.9|86096.9|14
1628188600000|2021-08-05 18:36:40|86149.4|86099.4|86147.7|86097.7|86149.4|86099.4|86147.7|86097.7|27
1628188610000|2021-08-05 18:36:50|86147.8|86097.8|86147.6|86097.6|86148|86098|86147.2|86097.2|16
1628188620000|2021-08-05 18:37:00|86147.9|86097.9|86147.4|86097.4|86148.6|86098.6|86147.3|86097.3|18
1628188630000|2021-08-05 18:37:10|86148.1|86098.1|86145.1|86095.1|86148.1|86098.1|86144.8|86094.8|32
1628188640000|2021-08-05 18:37:20|86144.8|86094.8|86144.7|86094.7|86146.1|86096.1|86144.4|86094.4|27
1628188650000|2021-08-05 18:37:30|86145|86095|86140.6|86090.6|86145.4|86095.4|86140.3|86090.3|28
1628188660000|2021-08-05 18:37:40|86140.4|86090.4|86142.6|86092.6|86142.9|86092.9|86140.4|86090.4|37
1628188670000|2021-08-05 18:37:50|86142.4|86092.4|86145.1|86095.1|86145.4|86095.4|86142.1|86092.1|46
1628188680000|2021-08-05 18:38:00|86145.2|86095.2|86146.9|86096.9|86147.3|86097.3|86145|86095|35
1628188690000|2021-08-05 18:38:10|86147|86097|86147.6|86097.6|86147.7|86097.7|86147|86097|16
1628188700000|2021-08-05 18:38:20|86147.8|86097.8|86146.1|86096.1|86147.8|86097.8|86146.1|86096.1|13
1628188710000|2021-08-05 18:38:30|86146.2|86096.2|86147.6|86097.6|86148.4|86098.4|86146.1|86096.1|23
1628188720000|2021-08-05 18:38:40|86147.8|86097.8|86148.9|86098.9|86149.1|86099.1|86147.8|86097.8|21
1628188730000|2021-08-05 18:38:50|86149.4|86099.4|86148.2|86098.2|86149.4|86099.4|86148|86098|23
1628188740000|2021-08-05 18:39:00|86148.5|86098.5|86147.6|86097.6|86148.7|86098.7|86147.2|86097.2|26
1628188750000|2021-08-05 18:39:10|86148.1|86098.1|86147.8|86097.8|86148.2|86098.2|86147.6|86097.6|17
1628188760000|2021-08-05 18:39:20|86148.1|86098.1|86148|86098|86148.4|86098.4|86147.7|86097.7|18
1628188770000|2021-08-05 18:39:30|86148.1|86098.1|86148|86098|86148.4|86098.4|86147.3|86097.3|12
1628188780000|2021-08-05 18:39:40|86148.7|86098.7|86147.6|86097.6|86149|86099|86147.1|86097.1|30
1628188790000|2021-08-05 18:39:50|86147.4|86097.4|86135|86110|86147.8|86110.4|86134.5|86097.4|18
1628188800000|2021-08-05 18:40:00|86135.1|86110.1|86135.3|86110.3|86136.1|86111.1|86134.3|86109.3|17
1628188810000|2021-08-05 18:40:10|86135.2|86110.2|86134.9|86109.9|86135.6|86110.6|86134.8|86109.8|25
1628188820000|2021-08-05 18:40:20|86134.8|86109.8|86148.1|86098.1|86149|86109.9|86134.8|86097.1|23
1628188830000|2021-08-05 18:40:30|86148.4|86098.4|86148|86098|86148.4|86098.4|86147.5|86097.5|14
1628188840000|2021-08-05 18:40:40|86148.1|86098.1|86148.4|86098.4|86148.5|86098.5|86147.7|86097.7|22
1628188850000|2021-08-05 18:40:50|86148.3|86098.3|86148.2|86098.2|86149|86099|86147.6|86097.6|18
1628188860000|2021-08-05 18:41:00|86147.9|86097.9|86153.1|86103.1|86153.1|86103.1|86147.6|86097.6|40
1628188870000|2021-08-05 18:41:10|86152.9|86102.9|86152.8|86102.8|86153.4|86103.4|86152.5|86102.5|26
1628188880000|2021-08-05 18:41:20|86152.4|86102.4|86152.1|86102.1|86152.5|86102.5|86151.5|86101.5|17
1628188890000|2021-08-05 18:41:30|86151.6|86101.6|86152.1|86102.1|86152.4|86102.4|86151.6|86101.6|10
1628188900000|2021-08-05 18:41:40|86152.3|86102.3|86151.9|86101.9|86152.6|86102.6|86151.8|86101.8|19
1628188910000|2021-08-05 18:41:50|86152.1|86102.1|86147.3|86097.3|86152.3|86102.3|86146.9|86096.9|21
1628188920000|2021-08-05 18:42:00|86147|86097|86146.6|86096.6|86147.3|86097.3|86146.5|86096.5|16
1628188930000|2021-08-05 18:42:10|86146.5|86096.5|86146.8|86096.8|86147.1|86097.1|86146.5|86096.5|18
1628188940000|2021-08-05 18:42:20|86146.4|86096.4|86147.4|86097.4|86147.9|86097.9|86146.4|86096.4|21
1628188950000|2021-08-05 18:42:30|86147.3|86097.3|86137.6|86112.6|86149.7|86112.6|86135.1|86097.2|27
1628188960000|2021-08-05 18:42:40|86136.8|86111.8|86137.7|86112.7|86137.7|86112.7|86136.7|86111.7|22
1628188970000|2021-08-05 18:42:50|86138.4|86113.4|86152.6|86102.6|86153.9|86115.9|86138.4|86102.3|40
1628188980000|2021-08-05 18:43:00|86152.5|86102.5|86152.6|86102.6|86152.7|86102.7|86152|86102|16
1628188990000|2021-08-05 18:43:10|86152.7|86102.7|86152.6|86102.6|86153.2|86103.2|86152.5|86102.5|13
1628189000000|2021-08-05 18:43:20|86152.7|86102.7|86153.4|86103.4|86153.9|86103.9|86152.6|86102.6|19
1628189010000|2021-08-05 18:43:30|86153.8|86103.8|86153.6|86103.6|86154.1|86104.1|86152.4|86102.4|22
1628189020000|2021-08-05 18:43:40|86153.2|86103.2|86152.7|86102.7|86153.8|86103.8|86152.4|86102.4|29
1628189030000|2021-08-05 18:43:50|86152.9|86102.9|86153|86103|86153|86103|86151.9|86101.9|32
1628189040000|2021-08-05 18:44:00|86153.5|86103.5|86153.3|86103.3|86153.8|86103.8|86152.6|86102.6|34
1628189050000|2021-08-05 18:44:10|86153.4|86103.4|86156.2|86106.2|86156.3|86106.3|86153.1|86103.1|34
1628189060000|2021-08-05 18:44:20|86156.4|86106.4|86145.5|86120.5|86157.5|86121.3|86144.5|86105.8|33
1628189070000|2021-08-05 18:44:30|86145.2|86120.2|86146.3|86121.3|86146.6|86121.6|86144.1|86119.1|24
1628189080000|2021-08-05 18:44:40|86145.9|86120.9|86145.3|86120.3|86146|86121|86144.8|86119.8|18
1628189090000|2021-08-05 18:44:50|86145.4|86120.4|86145.5|86120.5|86146|86121|86144.8|86119.8|33
1628189100000|2021-08-05 18:45:00|86155.6|86105.6|86156.5|86106.5|86156.7|86116.8|86141.8|86104.5|25
1628189110000|2021-08-05 18:45:10|86157.4|86107.4|86158.6|86108.6|86163|86113|86157|86107|32
1628189120000|2021-08-05 18:45:20|86158.8|86108.8|86156.1|86106.1|86160.5|86110.5|86156.1|86106.1|23
1628189130000|2021-08-05 18:45:30|86155.8|86105.8|86157.8|86107.8|86158.1|86108.1|86155.8|86105.8|22
1628189140000|2021-08-05 18:45:40|86158.1|86108.1|86155.7|86105.7|86158.2|86108.2|86155.4|86105.4|18
1628189150000|2021-08-05 18:45:50|86156|86106|86155|86105|86156.1|86106.1|86154.9|86104.9|19
1628189160000|2021-08-05 18:46:00|86155.3|86105.3|86142.9|86117.9|86157.2|86120.3|86142|86103.2|26
1628189170000|2021-08-05 18:46:10|86143.5|86118.5|86142.9|86117.9|86143.8|86118.8|86142|86117|19
1628189180000|2021-08-05 18:46:20|86142.5|86117.5|86142.1|86117.1|86142.5|86117.5|86141.1|86116.1|18
1628189190000|2021-08-05 18:46:30|86141.7|86116.7|86145|86120|86145|86120|86141.7|86116.7|29
1628189200000|2021-08-05 18:46:40|86144.3|86119.3|86157.7|86107.7|86159.5|86119.3|86144.1|86106.2|25
1628189210000|2021-08-05 18:46:50|86157.9|86107.9|86158.7|86108.7|86161.5|86111.5|86157.9|86107.9|30
1628189220000|2021-08-05 18:47:00|86158|86108|86158.6|86108.6|86159.2|86109.2|86157.9|86107.9|23
1628189230000|2021-08-05 18:47:10|86158.8|86108.8|86157.6|86107.6|86159|86109|86157.3|86107.3|23
1628189240000|2021-08-05 18:47:20|86158.1|86108.1|86158.8|86108.8|86158.8|86108.8|86157.8|86107.8|13
1628189250000|2021-08-05 18:47:30|86147|86122|86155.6|86105.6|86155.6|86122|86142.6|86105.3|20
1628189260000|2021-08-05 18:47:40|86157.8|86107.8|86155.2|86105.2|86157.8|86107.8|86155|86105|16
1628189270000|2021-08-05 18:47:50|86155.4|86105.4|86155|86105|86156.3|86106.3|86155|86105|17
1628189280000|2021-08-05 18:48:00|86155.2|86105.2|86154.1|86104.1|86158.3|86108.3|86154.1|86104.1|13
1628189290000|2021-08-05 18:48:10|86155.4|86105.4|86155.6|86105.6|86156.3|86106.3|86150.2|86100.2|31
1628189300000|2021-08-05 18:48:20|86155.3|86105.3|86154.1|86104.1|86155.5|86105.5|86154.1|86104.1|24
1628189310000|2021-08-05 18:48:30|86154|86104|86153.2|86103.2|86155|86105|86151.8|86101.8|23
1628189320000|2021-08-05 18:48:40|86153.3|86103.3|86142.1|86117.1|86154.2|86117.1|86140.4|86103|27
1628189330000|2021-08-05 18:48:50|86141.7|86116.7|86142.8|86117.8|86142.9|86117.9|86141.4|86116.4|28
1628189340000|2021-08-05 18:49:00|86142.7|86117.7|86142.8|86117.8|86142.8|86117.8|86137.7|86112.7|37
1628189350000|2021-08-05 18:49:10|86142.9|86117.9|86141|86116|86142.9|86117.9|86139.9|86114.9|28
1628189360000|2021-08-05 18:49:20|86140.9|86115.9|86139.9|86114.9|86142.4|86117.4|86139.9|86114.9|30
1628189370000|2021-08-05 18:49:30|86140.6|86115.6|86143.4|86118.4|86143.4|86118.4|86140|86115|28
1628189380000|2021-08-05 18:49:40|86143.2|86118.2|86143.9|86118.9|86144.4|86119.4|86140.9|86115.9|27
1628189390000|2021-08-05 18:49:50|86143.6|86118.6|86145.1|86120.1|86158.6|86120.2|86142.6|86104.6|32
1628189400000|2021-08-05 18:50:00|86144.8|86119.8|86142.6|86117.6|86144.8|86119.8|86139.3|86114.3|28
1628189410000|2021-08-05 18:50:10|86142.4|86117.4|86141.6|86116.6|86143|86118|86141.6|86116.6|23
1628189420000|2021-08-05 18:50:20|86141.7|86116.7|86139|86114|86141.8|86116.8|86136.6|86111.6|22
1628189430000|2021-08-05 18:50:30|86138.9|86113.9|86141.1|86116.1|86141.1|86116.1|86138.9|86113.9|21
1628189440000|2021-08-05 18:50:40|86140.4|86115.4|86141|86116|86143.1|86118.1|86139.5|86114.5|29
1628189450000|2021-08-05 18:50:50|86140.2|86115.2|86140.1|86115.1|86141.8|86116.8|86138.5|86113.5|35
1628189460000|2021-08-05 18:51:00|86140.8|86115.8|86142.9|86117.9|86143.1|86118.1|86140.6|86115.6|22
1628189470000|2021-08-05 18:51:10|86142.6|86117.6|86141|86116|86142.9|86117.9|86139.5|86114.5|25
1628189480000|2021-08-05 18:51:20|86140.7|86115.7|86147.2|86122.2|86147.2|86122.2|86138.5|86113.5|36
1628189490000|2021-08-05 18:51:30|86146|86121|86146.1|86121.1|86147.7|86122.7|86145.7|86120.7|19
1628189500000|2021-08-05 18:51:40|86145.6|86120.6|86144.4|86119.4|86147.1|86122.1|86143.5|86118.5|13
1628189510000|2021-08-05 18:51:50|86144.9|86119.9|86143.1|86118.1|86145.9|86120.9|86142.8|86117.8|13
1628189520000|2021-08-05 18:52:00|86143.7|86118.7|86146.8|86121.8|86147.1|86122.1|86143.7|86118.7|28
1628189530000|2021-08-05 18:52:10|86146.4|86121.4|86146.7|86121.7|86147.5|86122.5|86145.9|86120.9|16
1628189540000|2021-08-05 18:52:20|86147.2|86122.2|86150.5|86125.5|86153.3|86128.3|86145.9|86120.9|44
1628189550000|2021-08-05 18:52:30|86150.1|86125.1|86162.1|86112.1|86163.7|86125.9|86150|86112.1|29
1628189560000|2021-08-05 18:52:40|86161.8|86111.8|86157|86107|86162.1|86112.1|86156.6|86106.6|36
1628189570000|2021-08-05 18:52:50|86158.6|86108.6|86158.5|86108.5|86161.1|86111.1|86158.1|86108.1|29
1628189580000|2021-08-05 18:53:00|86158.6|86108.6|86158.3|86108.3|86159.8|86109.8|86158.1|86108.1|20
1628189590000|2021-08-05 18:53:10|86158.4|86108.4|86144.3|86119.3|86159.4|86119.3|86140.9|86105.3|17
1628189600000|2021-08-05 18:53:20|86143.6|86118.6|86143|86118|86145.8|86120.8|86141.5|86116.5|31
1628189610000|2021-08-05 18:53:30|86143.3|86118.3|86144.5|86119.5|86145.4|86120.4|86143.1|86118.1|47
1628189620000|2021-08-05 18:53:40|86144.6|86119.6|86144.5|86119.5|86145.1|86120.1|86143.8|86118.8|22
1628189630000|2021-08-05 18:53:50|86144.8|86119.8|86144.9|86119.9|86145.8|86120.8|86144.4|86119.4|26
1628189640000|2021-08-05 18:54:00|86144.7|86119.7|86147|86122|86147.6|86122.6|86143.4|86118.4|34
1628189650000|2021-08-05 18:54:10|86146.8|86121.8|86147.3|86122.3|86159.1|86122.4|86143.6|86106.7|43
1628189660000|2021-08-05 18:54:20|86147.4|86122.4|86160|86110|86160.7|86123.1|86147.3|86109.7|22
1628189670000|2021-08-05 18:54:30|86160.3|86110.3|86160.1|86110.1|86160.6|86110.6|86159.3|86109.3|36
1628189680000|2021-08-05 18:54:40|86160.2|86110.2|86146.9|86121.9|86160.2|86122.3|86143.3|86105.6|37
1628189690000|2021-08-05 18:54:50|86147|86122|86147.5|86122.5|86148|86123|86146.3|86121.3|25
1628189700000|2021-08-05 18:55:00|86146.4|86121.4|86163.6|86113.6|86164.3|86123.6|86145.3|86109.9|37
1628189710000|2021-08-05 18:55:10|86164.2|86114.2|86150.7|86125.7|86164.3|86125.7|86148.8|86112.6|31
1628189720000|2021-08-05 18:55:20|86150.8|86125.8|86151.2|86126.2|86151.9|86126.9|86150.6|86125.6|34
1628189730000|2021-08-05 18:55:30|86151|86126|86149.9|86124.9|86151.3|86126.3|86149.6|86124.6|18
1628189740000|2021-08-05 18:55:40|86150|86125|86150|86125|86150.5|86125.5|86149.2|86124.2|20
1628189750000|2021-08-05 18:55:50|86150.2|86125.2|86147.7|86122.7|86150.3|86125.3|86147.1|86122.1|41
1628189760000|2021-08-05 18:56:00|86147.6|86122.6|86148.5|86123.5|86148.7|86123.7|86147.6|86122.6|23
1628189770000|2021-08-05 18:56:10|86148.4|86123.4|86148|86123|86148.5|86123.5|86147.8|86122.8|10
1628189780000|2021-08-05 18:56:20|86147.7|86122.7|86147.9|86122.9|86148.3|86123.3|86147.7|86122.7|14
1628189790000|2021-08-05 18:56:30|86148.3|86123.3|86147.8|86122.8|86148.3|86123.3|86147.2|86122.2|16
1628189800000|2021-08-05 18:56:40|86148|86123|86146.8|86121.8|86148.5|86123.5|86146.2|86121.2|23
1628189810000|2021-08-05 18:56:50|86146.9|86121.9|86146.7|86121.7|86147.6|86122.6|86146.2|86121.2|10
1628189820000|2021-08-05 18:57:00|86146.8|86121.8|86148.7|86123.7|86148.8|86123.8|86146.5|86121.5|36
1628189830000|2021-08-05 18:57:10|86148.9|86123.9|86148.4|86123.4|86149.6|86124.6|86148.2|86123.2|22
1628189840000|2021-08-05 18:57:20|86149.2|86124.2|86150.5|86125.5|86150.5|86125.5|86149.2|86124.2|29
1628189850000|2021-08-05 18:57:30|86150.6|86125.6|86150.6|86125.6|86150.9|86125.9|86150.5|86125.5|19
1628189860000|2021-08-05 18:57:40|86151|86126|86148|86123|86151|86126|86147.8|86122.8|28
1628189870000|2021-08-05 18:57:50|86149.1|86124.1|86149.3|86124.3|86150.2|86125.2|86148|86123|33
1628189880000|2021-08-05 18:58:00|86149.4|86124.4|86160.5|86110.5|86161.2|86124.5|86147.4|86110.3|43
1628189890000|2021-08-05 18:58:10|86160.7|86110.7|86155.9|86105.9|86160.9|86110.9|86154.5|86104.5|57
1628189900000|2021-08-05 18:58:20|86155.8|86105.8|86153.2|86103.2|86155.8|86105.8|86153.2|86103.2|29
1628189910000|2021-08-05 18:58:30|86153|86103|86151.1|86101.1|86153|86103|86149.8|86099.8|44
1628189920000|2021-08-05 18:58:40|86150.8|86100.8|86153.6|86103.6|86153.7|86103.7|86150.1|86100.1|40
1628189930000|2021-08-05 18:58:50|86153.5|86103.5|86150.3|86100.3|86154|86104|86150.3|86100.3|46
1628189940000|2021-08-05 18:59:00|86150.4|86100.4|86155.3|86105.3|86156.3|86106.3|86150.3|86100.3|52
1628189950000|2021-08-05 18:59:10|86155.4|86105.4|86154.6|86104.6|86156.6|86106.6|86151.2|86101.2|50
1628189960000|2021-08-05 18:59:20|86154.3|86104.3|86155.6|86105.6|86156.8|86106.8|86154.2|86104.2|36
1628189970000|2021-08-05 18:59:30|86151.6|86101.6|86147.7|86097.7|86151.6|86101.6|86146.5|86096.5|58
1628189980000|2021-08-05 18:59:40|86147|86097|86147.2|86097.2|86148.3|86098.3|86145.9|86095.9|53
1628189990000|2021-08-05 18:59:50|86147|86097|86149.4|86099.4|86151.7|86101.7|86147|86097|59
1628190000000|2021-08-05 19:00:00|86147.7|86097.7|86152.7|86102.7|86152.8|86102.8|86147.3|86097.3|59
1628190010000|2021-08-05 19:00:10|86152|86102|86151.4|86101.4|86152.8|86102.8|86151.4|86101.4|36
1628190020000|2021-08-05 19:00:20|86152.6|86102.6|86150.1|86100.1|86152.7|86102.7|86150|86100|28
1628190030000|2021-08-05 19:00:30|86150.3|86100.3|86149.3|86099.3|86150.3|86100.3|86149.1|86099.1|25
1628190040000|2021-08-05 19:00:40|86149.4|86099.4|86150.7|86100.7|86151.1|86101.1|86149.1|86099.1|25
1628190050000|2021-08-05 19:00:50|86150.8|86100.8|86149.4|86099.4|86151|86101|86149.2|86099.2|33
1628190060000|2021-08-05 19:01:00|86149.3|86099.3|86147.9|86097.9|86149.6|86099.6|86147.1|86097.1|37
1628190070000|2021-08-05 19:01:10|86147.8|86097.8|86147.4|86097.4|86149.3|86099.3|86147.4|86097.4|25
1628190080000|2021-08-05 19:01:20|86147.5|86097.5|86147.9|86097.9|86148.6|86098.6|86147.1|86097.1|19
1628190090000|2021-08-05 19:01:30|86148.9|86098.9|86148.6|86098.6|86150|86100|86147.5|86097.5|25
1628190100000|2021-08-05 19:01:40|86148.4|86098.4|86148.1|86098.1|86148.8|86098.8|86147.3|86097.3|28
1628190110000|2021-08-05 19:01:50|86147.6|86097.6|86147.7|86097.7|86147.8|86097.8|86146.5|86096.5|26
1628190120000|2021-08-05 19:02:00|86147.8|86097.8|86148.6|86098.6|86148.6|86098.6|86146.7|86096.7|27
1628190130000|2021-08-05 19:02:10|86148.5|86098.5|86146.2|86096.2|86148.9|86098.9|86145.9|86095.9|36
1628190140000|2021-08-05 19:02:20|86146.1|86096.1|86145.5|86095.5|86147.2|86097.2|86145.3|86095.3|37
1628190150000|2021-08-05 19:02:30|86145.7|86095.7|86149.5|86099.5|86149.6|86099.6|86145.7|86095.7|29
1628190160000|2021-08-05 19:02:40|86151.5|86101.5|86157.1|86107.1|86157.1|86107.1|86150.7|86100.7|43
1628190170000|2021-08-05 19:02:50|86156.8|86106.8|86157.2|86107.2|86157.5|86107.5|86156.3|86106.3|31
1628190180000|2021-08-05 19:03:00|86156.5|86106.5|86157.7|86107.7|86157.7|86107.7|86155.4|86105.4|43
1628190190000|2021-08-05 19:03:10|86158.4|86108.4|86157.6|86107.6|86159|86109|86156.9|86106.9|35
1628190200000|2021-08-05 19:03:20|86157.9|86107.9|86159.7|86109.7|86160.2|86110.2|86157.9|86107.9|40
1628190210000|2021-08-05 19:03:30|86159.6|86109.6|86160.2|86110.2|86161|86111|86159.5|86109.5|31
1628190220000|2021-08-05 19:03:40|86160.3|86110.3|86160.6|86110.6|86160.9|86110.9|86160|86110|26
1628190230000|2021-08-05 19:03:50|86160.5|86110.5|86159.7|86109.7|86160.8|86110.8|86159.2|86109.2|28
1628190240000|2021-08-05 19:04:00|86159.6|86109.6|86161.5|86111.5|86161.9|86111.9|86158.3|86108.3|31
1628190250000|2021-08-05 19:04:10|86161.4|86111.4|86160.1|86110.1|86161.5|86111.5|86159.7|86109.7|29
1628190260000|2021-08-05 19:04:20|86160.2|86110.2|86161.6|86111.6|86161.6|86111.6|86160|86110|24
1628190270000|2021-08-05 19:04:30|86161.5|86111.5|86154.7|86104.7|86161.5|86111.5|86153.1|86103.1|40
1628190280000|2021-08-05 19:04:40|86153.9|86103.9|86153.5|86103.5|86154.8|86104.8|86152.5|86102.5|27
1628190290000|2021-08-05 19:04:50|86153.4|86103.4|86152.8|86102.8|86153.5|86103.5|86152.2|86102.2|23
1628190300000|2021-08-05 19:05:00|86153.5|86103.5|86152.2|86102.2|86154.5|86104.5|86151.9|86101.9|28
1628190310000|2021-08-05 19:05:10|86152.7|86102.7|86152.4|86102.4|86153.2|86103.2|86151.3|86101.3|18
1628190320000|2021-08-05 19:05:20|86152.2|86102.2|86151.9|86101.9|86152.7|86102.7|86151.8|86101.8|18
1628190330000|2021-08-05 19:05:30|86152.2|86102.2|86152.6|86102.6|86153.7|86103.7|86152|86102|19
1628190340000|2021-08-05 19:05:40|86153.6|86103.6|86153.2|86103.2|86155.6|86105.6|86152.9|86102.9|26
1628190350000|2021-08-05 19:05:50|86153.3|86103.3|86152.4|86102.4|86153.5|86103.5|86152.3|86102.3|14
1628190360000|2021-08-05 19:06:00|86152.7|86102.7|86155.6|86105.6|86155.8|86105.8|86152.4|86102.4|14
1628190370000|2021-08-05 19:06:10|86155.9|86105.9|86155.2|86105.2|86161.1|86111.1|86155.1|86105.1|35
1628190380000|2021-08-05 19:06:20|86156.2|86106.2|86155.7|86105.7|86157.6|86107.6|86155.5|86105.5|16
1628190390000|2021-08-05 19:06:30|86155.6|86105.6|86156.2|86106.2|86156.4|86106.4|86155.3|86105.3|19
1628190400000|2021-08-05 19:06:40|86155.7|86105.7|86152.3|86102.3|86155.7|86105.7|86151.7|86101.7|34
1628190410000|2021-08-05 19:06:50|86153.1|86103.1|86153.5|86103.5|86154.1|86104.1|86151.6|86101.6|24
1628190420000|2021-08-05 19:07:00|86153.2|86103.2|86152.2|86102.2|86154|86104|86152.2|86102.2|26
1628190430000|2021-08-05 19:07:10|86152.3|86102.3|86151.7|86101.7|86152.6|86102.6|86150.9|86100.9|19
1628190440000|2021-08-05 19:07:20|86151.8|86101.8|86151.9|86101.9|86152.7|86102.7|86151.1|86101.1|15
1628190450000|2021-08-05 19:07:30|86152.2|86102.2|86152.2|86102.2|86153|86103|86151.7|86101.7|25
1628190460000|2021-08-05 19:07:40|86152.7|86102.7|86152.6|86102.6|86152.8|86102.8|86151.7|86101.7|23
1628190470000|2021-08-05 19:07:50|86152.5|86102.5|86151.9|86101.9|86152.8|86102.8|86151.5|86101.5|21
1628190480000|2021-08-05 19:08:00|86152|86102|86151.4|86101.4|86152.7|86102.7|86151.3|86101.3|22
1628190490000|2021-08-05 19:08:10|86151.3|86101.3|86154.9|86104.9|86156.5|86106.5|86151.3|86101.3|24
1628190500000|2021-08-05 19:08:20|86155.4|86105.4|86154.6|86104.6|86156.9|86106.9|86154.5|86104.5|20
1628190510000|2021-08-05 19:08:30|86154.7|86104.7|86155.1|86105.1|86156.1|86106.1|86154.6|86104.6|9
1628190520000|2021-08-05 19:08:40|86155|86105|86156|86106|86156|86106|86154.5|86104.5|10
1628190530000|2021-08-05 19:08:50|86155.4|86105.4|86156.3|86106.3|86157.8|86107.8|86155.3|86105.3|10
1628190540000|2021-08-05 19:09:00|86154.1|86104.1|86144.6|86119.6|86156.1|86119.6|86144.1|86104.1|10
1628190550000|2021-08-05 19:09:10|86144.7|86119.7|86154.9|86104.9|86157.2|86119.7|86143.4|86104.9|18
1628190560000|2021-08-05 19:09:20|86154.6|86104.6|86155.4|86105.4|86156.3|86106.3|86154.6|86104.6|28
1628190570000|2021-08-05 19:09:30|86155.3|86105.3|86156.9|86106.9|86156.9|86106.9|86155.3|86105.3|21
1628190580000|2021-08-05 19:09:40|86156.6|86106.6|86158|86108|86159.7|86109.7|86156.3|86106.3|26
1628190590000|2021-08-05 19:09:50|86158.5|86108.5|86158.1|86108.1|86158.5|86108.5|86158|86108|10
1628190600000|2021-08-05 19:10:00|86158|86108|86157.4|86107.4|86159.6|86109.6|86157.2|86107.2|27
1628190610000|2021-08-05 19:10:10|86157|86107|86155.6|86105.6|86158.3|86108.3|86155.6|86105.6|25
1628190620000|2021-08-05 19:10:20|86155.8|86105.8|86154.5|86104.5|86156.3|86106.3|86154.4|86104.4|28
1628190630000|2021-08-05 19:10:30|86154.6|86104.6|86156.6|86106.6|86157.6|86107.6|86154.1|86104.1|28
1628190640000|2021-08-05 19:10:40|86156.8|86106.8|86156|86106|86157.8|86107.8|86156|86106|20
1628190650000|2021-08-05 19:10:50|86156.8|86106.8|86157.1|86107.1|86158|86108|86156.5|86106.5|21
1628190660000|2021-08-05 19:11:00|86157.2|86107.2|86157|86107|86158.1|86108.1|86156.8|86106.8|26
1628190670000|2021-08-05 19:11:10|86156.9|86106.9|86156.4|86106.4|86158.1|86108.1|86156|86106|19
1628190680000|2021-08-05 19:11:20|86158.2|86108.2|86156.3|86106.3|86158.2|86108.2|86155.7|86105.7|19
1628190690000|2021-08-05 19:11:30|86156.6|86106.6|86155.1|86105.1|86156.6|86106.6|86155.1|86105.1|27
1628190700000|2021-08-05 19:11:40|86155|86105|86155.7|86105.7|86155.8|86105.8|86154.7|86104.7|15
1628190710000|2021-08-05 19:11:50|86156|86106|86154.6|86104.6|86156.3|86106.3|86154.3|86104.3|23
1628190720000|2021-08-05 19:12:00|86154.1|86104.1|86154|86104|86154.9|86104.9|86154|86104|16
1628190730000|2021-08-05 19:12:10|86155.4|86105.4|86155.9|86105.9|86156.1|86106.1|86155.4|86105.4|18
1628190740000|2021-08-05 19:12:20|86156.4|86106.4|86156.6|86106.6|86157.6|86107.6|86155|86105|18
1628190750000|2021-08-05 19:12:30|86156.7|86106.7|86155.4|86105.4|86157.1|86107.1|86155.3|86105.3|20
1628190760000|2021-08-05 19:12:40|86156.3|86106.3|86156|86106|86157.1|86107.1|86155.6|86105.6|19
1628190770000|2021-08-05 19:12:50|86156.8|86106.8|86149.9|86099.9|86158.5|86108.5|86149.8|86099.8|26
1628190780000|2021-08-05 19:13:00|86151.5|86101.5|86154.6|86104.6|86154.6|86104.6|86150.8|86100.8|28
1628190790000|2021-08-05 19:13:10|86153.8|86103.8|86158.9|86108.9|86160.8|86110.8|86153.6|86103.6|41
1628190800000|2021-08-05 19:13:20|86159.6|86109.6|86161|86111|86161.4|86111.4|86158.1|86108.1|36
1628190810000|2021-08-05 19:13:30|86160.7|86110.7|86159.8|86109.8|86161.2|86111.2|86159.1|86109.1|26
1628190820000|2021-08-05 19:13:40|86159.7|86109.7|86161|86111|86161|86111|86159.1|86109.1|20
1628190830000|2021-08-05 19:13:50|86160.4|86110.4|86160.1|86110.1|86161.3|86111.3|86158.9|86108.9|26
1628190840000|2021-08-05 19:14:00|86159.5|86109.5|86159|86109|86161.5|86122.5|86145.2|86107.8|40
1628190850000|2021-08-05 19:14:10|86158.9|86108.9|86158.3|86108.3|86159.3|86109.3|86158.1|86108.1|19
1628190860000|2021-08-05 19:14:20|86158.2|86108.2|86168.1|86118.1|86168.5|86118.5|86158|86108|35
1628190870000|2021-08-05 19:14:30|86167.2|86117.2|86168.3|86118.3|86170.1|86120.1|86166.4|86116.4|26
1628190880000|2021-08-05 19:14:40|86168.7|86118.7|86168|86118|86168.9|86118.9|86167.2|86117.2|26
1628190890000|2021-08-05 19:14:50|86167.1|86117.1|86170.3|86120.3|86170.4|86120.4|86166.3|86116.3|39
1628190900000|2021-08-05 19:15:00|86170.4|86120.4|86160.9|86135.9|86172.7|86136.6|86159.4|86119.5|58
1628190910000|2021-08-05 19:15:10|86160.7|86135.7|86174.3|86124.3|86175.1|86137.4|86160.2|86123.8|42
1628190920000|2021-08-05 19:15:20|86174.6|86124.6|86173.3|86123.3|86175|86125|86173.2|86123.2|35
1628190930000|2021-08-05 19:15:30|86173.4|86123.4|86176.8|86126.8|86178.2|86128.2|86172.9|86122.9|45
1628190940000|2021-08-05 19:15:40|86176.7|86126.7|86179.1|86129.1|86180.5|86130.5|86176.7|86126.7|39
1628190950000|2021-08-05 19:15:50|86178.9|86128.9|86183.4|86133.4|86184.4|86134.4|86178.9|86128.9|45
1628190960000|2021-08-05 19:16:00|86183.2|86133.2|86190|86140|86190.2|86140.2|86182.9|86132.9|59
1628190970000|2021-08-05 19:16:10|86190.1|86140.1|86194.8|86144.8|86195.7|86145.7|86189.4|86139.4|58
1628190980000|2021-08-05 19:16:20|86194.5|86144.5|86197.4|86147.4|86199.7|86149.7|86194.5|86144.5|42
1628190990000|2021-08-05 19:16:30|86197.6|86147.6|86192.6|86142.6|86199|86149|86192.2|86142.2|48
1628191000000|2021-08-05 19:16:40|86192.5|86142.5|86187.6|86137.6|86193.5|86143.5|86187.5|86137.5|45
1628191010000|2021-08-05 19:16:50|86187.8|86137.8|86188.8|86138.8|86189.9|86139.9|86187.4|86137.4|37
1628191020000|2021-08-05 19:17:00|86189|86139|86189.2|86139.2|86189.6|86139.6|86188.8|86138.8|22
1628191030000|2021-08-05 19:17:10|86189.5|86139.5|86188.7|86138.7|86190.3|86140.3|86188.1|86138.1|28
1628191040000|2021-08-05 19:17:20|86188.8|86138.8|86190|86140|86191|86141|86187.8|86137.8|36
1628191050000|2021-08-05 19:17:30|86189.5|86139.5|86191.3|86141.3|86192.2|86142.2|86189.2|86139.2|40
1628191060000|2021-08-05 19:17:40|86191.1|86141.1|86194.5|86144.5|86194.5|86144.5|86190.8|86140.8|36
1628191070000|2021-08-05 19:17:50|86194.8|86144.8|86194.9|86144.9|86195.9|86145.9|86193|86143|40
1628191080000|2021-08-05 19:18:00|86195.3|86145.3|86200.7|86150.7|86201|86151|86195.2|86145.2|48
1628191090000|2021-08-05 19:18:10|86200.4|86150.4|86200.9|86150.9|86202.9|86152.9|86200.3|86150.3|17
1628191100000|2021-08-05 19:18:20|86200.5|86150.5|86197.8|86147.8|86201.4|86151.4|86197.5|86147.5|30
1628191110000|2021-08-05 19:18:30|86197.9|86147.9|86193.6|86143.6|86197.9|86147.9|86192.6|86142.6|48
1628191120000|2021-08-05 19:18:40|86193.4|86143.4|86198.9|86148.9|86198.9|86148.9|86193.4|86143.4|38
1628191130000|2021-08-05 19:18:50|86198.8|86148.8|86200.4|86150.4|86200.9|86150.9|86198.8|86148.8|32
1628191140000|2021-08-05 19:19:00|86200.5|86150.5|86199.8|86149.8|86200.5|86150.5|86199|86149|19
1628191150000|2021-08-05 19:19:10|86199.9|86149.9|86201.4|86151.4|86201.4|86151.4|86199.9|86149.9|23
1628191160000|2021-08-05 19:19:20|86201.6|86151.6|86202.1|86152.1|86203.6|86153.6|86201.4|86151.4|39
1628191170000|2021-08-05 19:19:30|86202.3|86152.3|86193.6|86143.6|86203|86166.3|86182.1|86143.3|38
1628191180000|2021-08-05 19:19:40|86193.1|86143.1|86194.1|86144.1|86195.1|86145.1|86191.4|86141.4|23
1628191190000|2021-08-05 19:19:50|86194.2|86144.2|86196.6|86146.6|86196.6|86146.6|86194.1|86144.1|33
1628191200000|2021-08-05 19:20:00|86196.4|86146.4|86188.9|86138.9|86196.4|86146.4|86187.9|86137.9|40
1628191210000|2021-08-05 19:20:10|86188.8|86138.8|86185.3|86135.3|86189.5|86139.5|86185.2|86135.2|59
1628191220000|2021-08-05 19:20:20|86184.9|86134.9|86183.8|86133.8|86185.7|86135.7|86182.8|86132.8|46
1628191230000|2021-08-05 19:20:30|86183.2|86133.2|86184.8|86134.8|86186|86136|86183.2|86133.2|54
1628191240000|2021-08-05 19:20:40|86184.9|86134.9|86185.3|86135.3|86185.8|86135.8|86184.5|86134.5|20
1628191250000|2021-08-05 19:20:50|86184.5|86134.5|86187|86137|86187.1|86137.1|86183.8|86133.8|31
1628191260000|2021-08-05 19:21:00|86186.9|86136.9|86187.8|86137.8|86188.7|86138.7|86186.9|86136.9|39
1628191270000|2021-08-05 19:21:10|86188|86138|86187.5|86137.5|86188.1|86138.1|86187|86137|34
1628191280000|2021-08-05 19:21:20|86187.7|86137.7|86190.4|86140.4|86192|86142|86187.7|86137.7|41
1628191290000|2021-08-05 19:21:30|86190.3|86140.3|86188.9|86138.9|86190.5|86140.5|86188.3|86138.3|30
1628191300000|2021-08-05 19:21:40|86188.8|86138.8|86187.4|86137.4|86188.9|86138.9|86187.2|86137.2|20
1628191310000|2021-08-05 19:21:50|86186.8|86136.8|86187.7|86137.7|86189.7|86139.7|86184.4|86134.4|42
1628191320000|2021-08-05 19:22:00|86187.8|86137.8|86186.1|86136.1|86188.2|86138.2|86185.6|86135.6|21
1628191330000|2021-08-05 19:22:10|86186.2|86136.2|86185.6|86135.6|86186.6|86136.6|86185.2|86135.2|24
1628191340000|2021-08-05 19:22:20|86184.9|86134.9|86178.1|86128.1|86185.6|86141.8|86166.8|86125.8|57
1628191350000|2021-08-05 19:22:30|86178|86128|86178.2|86128.2|86178.5|86128.5|86177.1|86127.1|33
1628191360000|2021-08-05 19:22:40|86178.3|86128.3|86180.6|86130.6|86183.3|86133.3|86177.2|86127.2|44
1628191370000|2021-08-05 19:22:50|86180.4|86130.4|86180.4|86130.4|86181|86131|86180|86130|36
1628191380000|2021-08-05 19:23:00|86180.8|86130.8|86181|86131|86182|86132|86180.8|86130.8|37
1628191390000|2021-08-05 19:23:10|86180.9|86130.9|86175.1|86125.1|86180.9|86130.9|86174.7|86124.7|47
1628191400000|2021-08-05 19:23:20|86175|86125|86176.4|86126.4|86179.2|86129.2|86175|86125|50
1628191410000|2021-08-05 19:23:30|86176.7|86126.7|86180.2|86130.2|86180.2|86130.2|86176.7|86126.7|38
1628191420000|2021-08-05 19:23:40|86179|86129|86177.8|86127.8|86179.9|86129.9|86176.3|86126.3|50
1628191430000|2021-08-05 19:23:50|86177.7|86127.7|86178.9|86128.9|86179.5|86129.5|86177.7|86127.7|35
1628191440000|2021-08-05 19:24:00|86178.6|86128.6|86177.7|86127.7|86179.5|86143.1|86164.4|86127.4|42
1628191450000|2021-08-05 19:24:10|86177.2|86127.2|86178.9|86128.9|86179.9|86129.9|86177.2|86127.2|33
1628191460000|2021-08-05 19:24:20|86179|86129|86180.5|86130.5|86182.6|86132.6|86178.2|86128.2|35
1628191470000|2021-08-05 19:24:30|86180.3|86130.3|86180|86130|86180.7|86130.7|86179.1|86129.1|33
1628191480000|2021-08-05 19:24:40|86180.7|86130.7|86180.5|86130.5|86180.9|86130.9|86179.9|86129.9|29
1628191490000|2021-08-05 19:24:50|86180.9|86130.9|86181.7|86131.7|86181.8|86131.8|86180|86130|19
1628191500000|2021-08-05 19:25:00|86182.3|86132.3|86183.8|86133.8|86183.8|86133.8|86181.3|86131.3|51
1628191510000|2021-08-05 19:25:10|86183.6|86133.6|86181.1|86131.1|86184.1|86134.1|86181.1|86131.1|37
1628191520000|2021-08-05 19:25:20|86180.2|86130.2|86180.2|86130.2|86180.8|86130.8|86177.4|86127.4|47
1628191530000|2021-08-05 19:25:30|86180.3|86130.3|86183.6|86133.6|86183.9|86133.9|86179.9|86129.9|40
1628191540000|2021-08-05 19:25:40|86182.8|86132.8|86182.6|86132.6|86183.3|86133.3|86182.6|86132.6|19
1628191550000|2021-08-05 19:25:50|86182.7|86132.7|86183|86133|86183.1|86133.1|86181|86131|29
1628191560000|2021-08-05 19:26:00|86183.7|86133.7|86181.5|86131.5|86183.9|86133.9|86181.5|86131.5|22
1628191570000|2021-08-05 19:26:10|86181.4|86131.4|86180.2|86130.2|86181.8|86131.8|86180.2|86130.2|21
1628191580000|2021-08-05 19:26:20|86179.8|86129.8|86181|86131|86183.8|86133.8|86179.8|86129.8|34
1628191590000|2021-08-05 19:26:30|86181.1|86131.1|86179.6|86129.6|86181.3|86131.3|86177|86127|43
1628191600000|2021-08-05 19:26:40|86179.3|86129.3|86181.2|86131.2|86181.2|86131.2|86177.4|86127.4|34
1628191610000|2021-08-05 19:26:50|86181.1|86131.1|86181.1|86131.1|86181.2|86131.2|86179.8|86129.8|20
1628191620000|2021-08-05 19:27:00|86181|86131|86184|86134|86184.8|86134.8|86180.1|86130.1|20
1628191630000|2021-08-05 19:27:10|86184.1|86134.1|86182.6|86132.6|86184.4|86134.4|86182.3|86132.3|30
1628191640000|2021-08-05 19:27:20|86182.5|86132.5|86183.7|86133.7|86184.9|86134.9|86182.1|86132.1|44
1628191650000|2021-08-05 19:27:30|86183.6|86133.6|86179.3|86129.3|86184|86134|86177.4|86127.4|34
1628191660000|2021-08-05 19:27:40|86179.1|86129.1|86179.9|86129.9|86179.9|86129.9|86176.9|86126.9|31
1628191670000|2021-08-05 19:27:50|86179.7|86129.7|86176.4|86126.4|86179.8|86129.8|86175|86125|21
1628191680000|2021-08-05 19:28:00|86176.1|86126.1|86174.6|86124.6|86176.2|86126.2|86174.6|86124.6|28
1628191690000|2021-08-05 19:28:10|86174.7|86124.7|86176.7|86126.7|86177|86127|86174.5|86124.5|34
1628191700000|2021-08-05 19:28:20|86176.8|86126.8|86177|86127|86177|86127|86176.1|86126.1|29
1628191710000|2021-08-05 19:28:30|86176.9|86126.9|86176.9|86126.9|86177.8|86127.8|86176.7|86126.7|30
1628191720000|2021-08-05 19:28:40|86176.7|86126.7|86172.2|86122.2|86177.4|86127.4|86172.2|86122.2|29
1628191730000|2021-08-05 19:28:50|86172.4|86122.4|86171.2|86121.2|86173.1|86123.1|86171.2|86121.2|21
1628191740000|2021-08-05 19:29:00|86171.3|86121.3|86178.7|86128.7|86178.7|86128.7|86171.3|86121.3|33
1628191750000|2021-08-05 19:29:10|86179.6|86129.6|86175.2|86125.2|86179.8|86129.8|86174.4|86124.4|43
1628191760000|2021-08-05 19:29:20|86175.3|86125.3|86171.6|86121.6|86175.3|86125.3|86171.5|86121.5|42
1628191770000|2021-08-05 19:29:30|86171.5|86121.5|86169.7|86119.7|86172.7|86122.7|86169|86119|41
1628191780000|2021-08-05 19:29:40|86169.4|86119.4|86169.6|86119.6|86170.6|86120.6|86169.2|86119.2|34
1628191790000|2021-08-05 19:29:50|86169.5|86119.5|86170.6|86120.6|86170.9|86120.9|86169.1|86119.1|20
1628191800000|2021-08-05 19:30:00|86170.5|86120.5|86169.8|86119.8|86172.2|86122.2|86169.5|86119.5|45
1628191810000|2021-08-05 19:30:10|86170.1|86120.1|86174.6|86124.6|86175.6|86125.6|86169.3|86119.3|49
1628191820000|2021-08-05 19:30:20|86174.5|86124.5|86170.1|86120.1|86174.5|86124.5|86169.6|86119.6|52
1628191830000|2021-08-05 19:30:30|86169.8|86119.8|86170.5|86120.5|86172.8|86122.8|86169.8|86119.8|46
1628191840000|2021-08-05 19:30:40|86170.4|86120.4|86172.6|86122.6|86174.1|86124.1|86170|86120|46
1628191850000|2021-08-05 19:30:50|86172.5|86122.5|86175.6|86125.6|86175.9|86125.9|86172.2|86122.2|42
1628191860000|2021-08-05 19:31:00|86175.5|86125.5|86172.3|86122.3|86176.2|86126.2|86171.6|86121.6|44
1628191870000|2021-08-05 19:31:10|86172.2|86122.2|86172.3|86122.3|86172.8|86122.8|86171.8|86121.8|32
1628191880000|2021-08-05 19:31:20|86172|86122|86171.9|86121.9|86172|86122|86171.4|86121.4|22
1628191890000|2021-08-05 19:31:30|86171.8|86121.8|86172.6|86122.6|86172.7|86122.7|86171.6|86121.6|27
1628191900000|2021-08-05 19:31:40|86172.2|86122.2|86172.5|86122.5|86173.7|86123.7|86172|86122|16
1628191910000|2021-08-05 19:31:50|86172.7|86122.7|86172.3|86122.3|86173.6|86123.6|86171.9|86121.9|21
1628191920000|2021-08-05 19:32:00|86172.2|86122.2|86166.8|86116.8|86172.4|86122.4|86166.8|86116.8|47
1628191930000|2021-08-05 19:32:10|86166.2|86116.2|86164.1|86114.1|86166.3|86116.3|86163|86113|51
1628191940000|2021-08-05 19:32:20|86163.5|86113.5|86163.8|86113.8|86164.4|86114.4|86162.6|86112.6|40
1628191950000|2021-08-05 19:32:30|86163.3|86113.3|86164.1|86114.1|86164.1|86114.1|86162.9|86112.9|26
1628191960000|2021-08-05 19:32:40|86165|86115|86164|86114|86165.1|86115.1|86163.4|86113.4|18
1628191970000|2021-08-05 19:32:50|86164.7|86114.7|86164.2|86114.2|86164.9|86114.9|86163.5|86113.5|23
1628191980000|2021-08-05 19:33:00|86164.6|86114.6|86162.9|86112.9|86164.6|86114.6|86162.8|86112.8|31
1628191990000|2021-08-05 19:33:10|86163|86113|86162.7|86112.7|86163.8|86113.8|86162.6|86112.6|16
1628192000000|2021-08-05 19:33:20|86162.8|86112.8|86163.7|86113.7|86164.4|86114.4|86162.6|86112.6|16
1628192010000|2021-08-05 19:33:30|86163.6|86113.6|86163.7|86113.7|86166|86116|86163.3|86113.3|42
1628192020000|2021-08-05 19:33:40|86163.9|86113.9|86160.7|86110.7|86164.3|86114.3|86159.7|86109.7|44
1628192030000|2021-08-05 19:33:50|86160.3|86110.3|86159.4|86109.4|86161.2|86111.2|86159|86109|45
1628192040000|2021-08-05 19:34:00|86159.5|86109.5|86159.3|86109.3|86159.9|86109.9|86159.2|86109.2|44
1628192050000|2021-08-05 19:34:10|86159.6|86109.6|86163.3|86113.3|86163.3|86113.3|86159.1|86109.1|48
1628192060000|2021-08-05 19:34:20|86163.1|86113.1|86161.8|86111.8|86163.8|86113.8|86161.7|86111.7|37
1628192070000|2021-08-05 19:34:30|86161.9|86111.9|86157.8|86107.8|86163.2|86113.2|86157.3|86107.3|41
1628192080000|2021-08-05 19:34:40|86158.1|86108.1|86158.7|86108.7|86160.7|86110.7|86157.4|86107.4|36
1628192090000|2021-08-05 19:34:50|86158.8|86108.8|86157.6|86107.6|86159.1|86109.1|86157.6|86107.6|27
1628192100000|2021-08-05 19:35:00|86157.5|86107.5|86159.8|86109.8|86159.8|86109.8|86157.5|86107.5|24
1628192110000|2021-08-05 19:35:10|86159.9|86109.9|86160|86110|86160.7|86110.7|86159|86109|33
1628192120000|2021-08-05 19:35:20|86159.3|86109.3|86157.5|86107.5|86159.6|86109.6|86156.8|86106.8|27
1628192130000|2021-08-05 19:35:30|86157.2|86107.2|86158.2|86108.2|86159.6|86109.6|86156.3|86106.3|30
1628192140000|2021-08-05 19:35:40|86157.9|86107.9|86156.3|86106.3|86158.1|86108.1|86156.3|86106.3|27
1628192150000|2021-08-05 19:35:50|86156|86106|86157.7|86107.7|86157.9|86107.9|86155.7|86105.7|17
1628192160000|2021-08-05 19:36:00|86157.6|86107.6|86158.1|86108.1|86158.9|86108.9|86157.3|86107.3|22
1628192170000|2021-08-05 19:36:10|86157.9|86107.9|86158.1|86108.1|86159|86109|86157.1|86107.1|8
1628192180000|2021-08-05 19:36:20|86158.3|86108.3|86155.5|86105.5|86158.3|86108.3|86155.4|86105.4|17
1628192190000|2021-08-05 19:36:30|86155.6|86105.6|86155|86105|86156.5|86106.5|86154.3|86104.3|31
1628192200000|2021-08-05 19:36:40|86154.7|86104.7|86154.4|86104.4|86156.7|86106.7|86154.2|86104.2|26
1628192210000|2021-08-05 19:36:50|86156.6|86106.6|86156.3|86106.3|86156.8|86106.8|86155.1|86105.1|36
1628192220000|2021-08-05 19:37:00|86156.1|86106.1|86152.7|86102.7|86156.4|86106.4|86152.7|86102.7|27
1628192230000|2021-08-05 19:37:10|86152.5|86102.5|86152.5|86102.5|86153.8|86103.8|86152.4|86102.4|23
1628192240000|2021-08-05 19:37:20|86151.9|86101.9|86153.7|86103.7|86154.1|86104.1|86151.9|86101.9|24
1628192250000|2021-08-05 19:37:30|86153.6|86103.6|86154.3|86104.3|86156.4|86106.4|86152.9|86102.9|34
1628192260000|2021-08-05 19:37:40|86154.2|86104.2|86154.5|86104.5|86155.4|86105.4|86153.7|86103.7|32
1628192270000|2021-08-05 19:37:50|86154.9|86104.9|86151.4|86101.4|86155.5|86105.5|86151.4|86101.4|35
1628192280000|2021-08-05 19:38:00|86151.1|86101.1|86153.7|86103.7|86154.5|86104.5|86151.1|86101.1|43
1628192290000|2021-08-05 19:38:10|86153.6|86103.6|86154.3|86104.3|86154.7|86104.7|86153.5|86103.5|36
1628192300000|2021-08-05 19:38:20|86154.2|86104.2|86155.9|86105.9|86155.9|86105.9|86153.6|86103.6|32
1628192310000|2021-08-05 19:38:30|86155.7|86105.7|86155.6|86105.6|86156.6|86106.6|86153.8|86103.8|37
1628192320000|2021-08-05 19:38:40|86154.2|86104.2|86156.2|86106.2|86156.8|86106.8|86154.1|86104.1|37
1628192330000|2021-08-05 19:38:50|86155.8|86105.8|86153.7|86103.7|86156.2|86106.2|86153.2|86103.2|37
1628192340000|2021-08-05 19:39:00|86153.6|86103.6|86156.8|86106.8|86157.3|86107.3|86153.6|86103.6|37
1628192350000|2021-08-05 19:39:10|86156.5|86106.5|86156.1|86106.1|86157.6|86107.6|86156.1|86106.1|37
1628192360000|2021-08-05 19:39:20|86156.4|86106.4|86155.3|86105.3|86156.7|86106.7|86154.8|86104.8|37
1628192370000|2021-08-05 19:39:30|86155.6|86105.6|86157|86107|86158.4|86108.4|86155.3|86105.3|35
1628192380000|2021-08-05 19:39:40|86157.2|86107.2|86158.4|86108.4|86158.9|86108.9|86156.8|86106.8|34
1628192390000|2021-08-05 19:39:50|86158.5|86108.5|86158.7|86108.7|86158.9|86108.9|86157.1|86107.1|26
1628192400000|2021-08-05 19:40:00|86157.5|86107.5|86156.5|86106.5|86157.5|86107.5|86155.6|86105.6|33
1628192410000|2021-08-05 19:40:10|86156.7|86106.7|86156.5|86106.5|86157.2|86107.2|86155.6|86105.6|32
1628192420000|2021-08-05 19:40:20|86156.1|86106.1|86155.8|86105.8|86156.4|86106.4|86155.5|86105.5|26
1628192430000|2021-08-05 19:40:30|86156|86106|86157.7|86107.7|86157.8|86107.8|86155.8|86105.8|34
1628192440000|2021-08-05 19:40:40|86157.5|86107.5|86158.5|86108.5|86158.5|86108.5|86156.7|86106.7|32
1628192450000|2021-08-05 19:40:50|86158.1|86108.1|86157|86107|86158.1|86108.1|86156.6|86106.6|30
1628192460000|2021-08-05 19:41:00|86157.1|86107.1|86157.1|86107.1|86157.7|86107.7|86156.5|86106.5|24
1628192470000|2021-08-05 19:41:10|86156.8|86106.8|86150.3|86100.3|86157.2|86107.2|86149.6|86099.6|43
1628192480000|2021-08-05 19:41:20|86150.1|86100.1|86153.9|86103.9|86153.9|86103.9|86149.3|86099.3|36
1628192490000|2021-08-05 19:41:30|86154.4|86104.4|86154.8|86104.8|86154.8|86104.8|86153.5|86103.5|41
1628192500000|2021-08-05 19:41:40|86154.6|86104.6|86154.7|86104.7|86154.7|86104.7|86154.1|86104.1|20
1628192510000|2021-08-05 19:41:50|86154.8|86104.8|86156.1|86106.1|86156.2|86106.2|86154.8|86104.8|34
1628192520000|2021-08-05 19:42:00|86156.2|86106.2|86154.5|86104.5|86156.3|86106.3|86154.5|86104.5|42
1628192530000|2021-08-05 19:42:10|86154.9|86104.9|86156.1|86106.1|86156.4|86106.4|86154.9|86104.9|37
1628192540000|2021-08-05 19:42:20|86155.9|86105.9|86158|86108|86159.4|86109.4|86155.6|86105.6|34
1628192550000|2021-08-05 19:42:30|86159|86109|86158.9|86108.9|86159.8|86109.8|86157.4|86107.4|33
1628192560000|2021-08-05 19:42:40|86158.8|86108.8|86157.1|86107.1|86158.8|86108.8|86156.4|86106.4|21
1628192570000|2021-08-05 19:42:50|86157|86107|86157|86107|86158.5|86108.5|86156.4|86106.4|37
1628192580000|2021-08-05 19:43:00|86157.1|86107.1|86158.6|86108.6|86160.2|86110.2|86156.7|86106.7|37
1628192590000|2021-08-05 19:43:10|86158.7|86108.7|86158|86108|86158.7|86108.7|86157.4|86107.4|28
1628192600000|2021-08-05 19:43:20|86157.9|86107.9|86158.4|86108.4|86159.2|86109.2|86157.5|86107.5|18
1628192610000|2021-08-05 19:43:30|86158.7|86108.7|86159|86109|86159.5|86109.5|86157.8|86107.8|20
1628192620000|2021-08-05 19:43:40|86159.4|86109.4|86158.7|86108.7|86161.4|86111.4|86158.7|86108.7|18
1628192630000|2021-08-05 19:43:50|86158.8|86108.8|86157.2|86107.2|86159.2|86109.2|86156.8|86106.8|26
1628192640000|2021-08-05 19:44:00|86157.3|86107.3|86157.5|86107.5|86158.4|86108.4|86156.8|86106.8|21
1628192650000|2021-08-05 19:44:10|86157.4|86107.4|86157.7|86107.7|86158|86108|86157.2|86107.2|23
1628192660000|2021-08-05 19:44:20|86157.6|86107.6|86159.1|86109.1|86159.1|86122.5|86145.5|86107|27
1628192670000|2021-08-05 19:44:30|86158.7|86108.7|86158.3|86108.3|86158.7|86108.7|86157.4|86107.4|23
1628192680000|2021-08-05 19:44:40|86158.2|86108.2|86156.4|86106.4|86159.8|86109.8|86156.4|86106.4|26
1628192690000|2021-08-05 19:44:50|86156.5|86106.5|86157|86107|86157.5|86107.5|86156.5|86106.5|24
1628192700000|2021-08-05 19:45:00|86158|86108|86161.6|86111.6|86162|86112|86158|86108|31
1628192710000|2021-08-05 19:45:10|86161.3|86111.3|86160.3|86110.3|86162.7|86112.7|86160.3|86110.3|34
1628192720000|2021-08-05 19:45:20|86160.4|86110.4|86161.7|86111.7|86161.9|86111.9|86160.4|86110.4|29
1628192730000|2021-08-05 19:45:30|86162.6|86112.6|86162.1|86112.1|86162.7|86112.7|86161.9|86111.9|20
1628192740000|2021-08-05 19:45:40|86162|86112|86162.9|86112.9|86163.5|86113.5|86161.2|86111.2|32
1628192750000|2021-08-05 19:45:50|86163|86113|86161|86111|86163.9|86113.9|86160.5|86110.5|23
1628192760000|2021-08-05 19:46:00|86160.7|86110.7|86161.8|86111.8|86161.8|86111.8|86160.6|86110.6|25
1628192770000|2021-08-05 19:46:10|86161|86111|86161.8|86111.8|86162.4|86112.4|86160.8|86110.8|30
1628192780000|2021-08-05 19:46:20|86161.1|86111.1|86162.3|86112.3|86163|86113|86160.8|86110.8|25
1628192790000|2021-08-05 19:46:30|86160.9|86110.9|86164.5|86114.5|86164.9|86114.9|86160.9|86110.9|40
1628192800000|2021-08-05 19:46:40|86164.3|86114.3|86161.3|86111.3|86165.2|86115.2|86161.2|86111.2|29
1628192810000|2021-08-05 19:46:50|86161.4|86111.4|86163.1|86113.1|86163.7|86113.7|86161.4|86111.4|37
1628192820000|2021-08-05 19:47:00|86163.5|86113.5|86165.2|86115.2|86166.5|86116.5|86162.3|86112.3|36
1628192830000|2021-08-05 19:47:10|86165.3|86115.3|86168.2|86118.2|86168.2|86118.2|86164.2|86114.2|32
1628192840000|2021-08-05 19:47:20|86167.5|86117.5|86161.8|86111.8|86167.5|86117.5|86160.6|86110.6|41
1628192850000|2021-08-05 19:47:30|86161|86111|86161.4|86111.4|86163|86113|86161|86111|22
1628192860000|2021-08-05 19:47:40|86160.5|86110.5|86167.1|86117.1|86168|86118|86160.5|86110.5|49
1628192870000|2021-08-05 19:47:50|86167|86117|86169.6|86119.6|86170.1|86120.1|86165.6|86115.6|33
1628192880000|2021-08-05 19:48:00|86168.9|86118.9|86167.3|86117.3|86168.9|86118.9|86166.7|86116.7|36
1628192890000|2021-08-05 19:48:10|86167.2|86117.2|86166.6|86116.6|86167.3|86117.3|86165.9|86115.9|23
1628192900000|2021-08-05 19:48:20|86166.7|86116.7|86166.6|86116.6|86167.6|86117.6|86166.5|86116.5|21
1628192910000|2021-08-05 19:48:30|86167.7|86117.7|86168.6|86118.6|86168.8|86118.8|86166.1|86116.1|20
1628192920000|2021-08-05 19:48:40|86168.8|86118.8|86166.2|86116.2|86168.8|86118.8|86165.7|86115.7|22
1628192930000|2021-08-05 19:48:50|86166.5|86116.5|86165.6|86115.6|86167|86117|86165.2|86115.2|30
1628192940000|2021-08-05 19:49:00|86166|86116|86167.2|86117.2|86167.2|86117.2|86165.5|86115.5|30
1628192950000|2021-08-05 19:49:10|86167.6|86117.6|86166.8|86116.8|86167.7|86117.7|86166.2|86116.2|26
1628192960000|2021-08-05 19:49:20|86166.9|86116.9|86166.9|86116.9|86167.3|86117.3|86164.4|86114.4|41
1628192970000|2021-08-05 19:49:30|86167.3|86117.3|86166.5|86116.5|86167.3|86117.3|86165.5|86115.5|25
1628192980000|2021-08-05 19:49:40|86165.8|86115.8|86167.3|86117.3|86167.3|86117.3|86165.4|86115.4|25
1628192990000|2021-08-05 19:49:50|86167.5|86117.5|86159.7|86109.7|86167.5|86117.5|86159.6|86109.6|44
1628193000000|2021-08-05 19:50:00|86161.1|86111.1|86161.8|86111.8|86162.1|86112.1|86159.7|86109.7|41
1628193010000|2021-08-05 19:50:10|86161.9|86111.9|86163.5|86113.5|86163.8|86113.8|86161.7|86111.7|29
1628193020000|2021-08-05 19:50:20|86163.3|86113.3|86164.1|86114.1|86164.6|86114.6|86162.5|86112.5|31
1628193030000|2021-08-05 19:50:30|86164|86114|86164.3|86114.3|86164.4|86114.4|86163.1|86113.1|24
1628193040000|2021-08-05 19:50:40|86164.5|86114.5|86156.5|86106.5|86164.6|86114.6|86155.6|86105.6|42
1628193050000|2021-08-05 19:50:50|86156.6|86106.6|86158.9|86108.9|86161.1|86111.1|86155.7|86105.7|45
1628193060000|2021-08-05 19:51:00|86158.8|86108.8|86159.7|86109.7|86160.4|86110.4|86158.8|86108.8|38
1628193070000|2021-08-05 19:51:10|86159.6|86109.6|86159.3|86109.3|86160|86110|86159.1|86109.1|34
1628193080000|2021-08-05 19:51:20|86159.4|86109.4|86159.7|86109.7|86161.3|86111.3|86159.1|86109.1|43
1628193090000|2021-08-05 19:51:30|86159.8|86109.8|86153.7|86103.7|86160.3|86110.3|86153.1|86103.1|51
1628193100000|2021-08-05 19:51:40|86153.6|86103.6|86152.7|86102.7|86154|86104|86151.7|86101.7|34
1628193110000|2021-08-05 19:51:50|86152.8|86102.8|86155.2|86105.2|86156.8|86106.8|86152.1|86102.1|39
1628193120000|2021-08-05 19:52:00|86155|86105|86155.9|86105.9|86156.7|86106.7|86154.7|86104.7|42
1628193130000|2021-08-05 19:52:10|86155.8|86105.8|86153.7|86103.7|86156|86106|86153.3|86103.3|29
1628193140000|2021-08-05 19:52:20|86153.9|86103.9|86156.6|86106.6|86157.1|86107.1|86153.9|86103.9|24
1628193150000|2021-08-05 19:52:30|86156.5|86106.5|86155.7|86105.7|86157.6|86107.6|86155.7|86105.7|38
1628193160000|2021-08-05 19:52:40|86156.1|86106.1|86156.5|86106.5|86158.1|86108.1|86156.1|86106.1|26
1628193170000|2021-08-05 19:52:50|86156.3|86106.3|86157.2|86107.2|86157.5|86107.5|86156.2|86106.2|17
1628193180000|2021-08-05 19:53:00|86157|86107|86156.2|86106.2|86157|86107|86155.4|86105.4|32
1628193190000|2021-08-05 19:53:10|86157.7|86107.7|86156.5|86106.5|86158|86108|86155.9|86105.9|24
1628193200000|2021-08-05 19:53:20|86156.6|86106.6|86156.8|86106.8|86156.8|86106.8|86155.4|86105.4|29
1628193210000|2021-08-05 19:53:30|86156.2|86106.2|86154.9|86104.9|86156.9|86106.9|86153.2|86103.2|33
1628193220000|2021-08-05 19:53:40|86153.7|86103.7|86148.4|86098.4|86153.7|86103.7|86148.4|86098.4|32
1628193230000|2021-08-05 19:53:50|86149.9|86099.9|86151.8|86101.8|86151.8|86101.8|86146.3|86096.3|45
1628193240000|2021-08-05 19:54:00|86151.7|86101.7|86151.2|86101.2|86152.1|86102.1|86150.8|86100.8|26
1628193250000|2021-08-05 19:54:10|86151.8|86101.8|86151.7|86101.7|86152.2|86102.2|86150|86100|33
1628193260000|2021-08-05 19:54:20|86150.6|86100.6|86153.9|86103.9|86155.5|86105.5|86150.6|86100.6|37
1628193270000|2021-08-05 19:54:30|86153.8|86103.8|86155.4|86105.4|86156|86106|86153.3|86103.3|35
1628193280000|2021-08-05 19:54:40|86155.5|86105.5|86155|86105|86155.6|86105.6|86153.6|86103.6|25
1628193290000|2021-08-05 19:54:50|86154.8|86104.8|86153.5|86103.5|86155.3|86105.3|86152.2|86102.2|45
1628193300000|2021-08-05 19:55:00|86152.8|86102.8|86151.8|86101.8|86155.4|86105.4|86149.9|86099.9|53
1628193310000|2021-08-05 19:55:10|86150.8|86100.8|86151.4|86101.4|86152.2|86102.2|86149.6|86099.6|54
1628193320000|2021-08-05 19:55:20|86151.3|86101.3|86156.7|86106.7|86158.1|86108.1|86151.3|86101.3|49
1628193330000|2021-08-05 19:55:30|86156.6|86106.6|86155.8|86105.8|86157.2|86107.2|86155.4|86105.4|37
1628193340000|2021-08-05 19:55:40|86155.7|86105.7|86154.9|86104.9|86156.4|86106.4|86154.4|86104.4|29
1628193350000|2021-08-05 19:55:50|86155.2|86105.2|86153.3|86103.3|86155.2|86105.2|86152.8|86102.8|23
1628193360000|2021-08-05 19:56:00|86153.2|86103.2|86155.7|86105.7|86156.4|86106.4|86152.7|86102.7|34
1628193370000|2021-08-05 19:56:10|86155.9|86105.9|86157|86107|86157.4|86107.4|86154.9|86104.9|23
1628193380000|2021-08-05 19:56:20|86157.1|86107.1|86155.2|86105.2|86157.1|86107.1|86154.5|86104.5|31
1628193390000|2021-08-05 19:56:30|86155.1|86105.1|86153.2|86103.2|86155.4|86120.1|86141.7|86101.8|45
1628193400000|2021-08-05 19:56:40|86141.1|86116.1|86141.2|86116.2|86141.4|86116.4|86139.4|86114.4|33
1628193410000|2021-08-05 19:56:50|86141.4|86116.4|86154|86104|86154.4|86116.8|86140.1|86102.2|27
1628193420000|2021-08-05 19:57:00|86154.1|86104.1|86156.9|86106.9|86158.5|86117.3|86142.3|86104.1|35
1628193430000|2021-08-05 19:57:10|86156.8|86106.8|86160.1|86110.1|86160.7|86122.4|86144.4|86106.7|33
1628193440000|2021-08-05 19:57:20|86161.7|86111.7|86161.4|86111.4|86162.2|86112.2|86160|86110|36
1628193450000|2021-08-05 19:57:30|86161.2|86111.2|86160.5|86110.5|86161.2|86111.2|86160.5|86110.5|22
1628193460000|2021-08-05 19:57:40|86160.7|86110.7|86165|86115|86165|86115|86160.5|86110.5|33
1628193470000|2021-08-05 19:57:50|86164.3|86114.3|86164.1|86114.1|86164.3|86114.3|86163.5|86113.5|16
1628193480000|2021-08-05 19:58:00|86164|86114|86170|86120|86171|86121|86164|86114|43
1628193490000|2021-08-05 19:58:10|86170.2|86120.2|86169.6|86119.6|86171.3|86121.3|86169.4|86119.4|34
1628193500000|2021-08-05 19:58:20|86170.1|86120.1|86174.3|86124.3|86174.3|86124.3|86168.7|86118.7|36
1628193510000|2021-08-05 19:58:30|86174.9|86124.9|86172.3|86122.3|86177.4|86127.4|86172.3|86122.3|69
1628193520000|2021-08-05 19:58:40|86172.4|86122.4|86172.3|86122.3|86173.3|86123.3|86172.1|86122.1|36
1628193530000|2021-08-05 19:58:50|86172.2|86122.2|86171.6|86121.6|86172.8|86122.8|86171.5|86121.5|27
1628193540000|2021-08-05 19:59:00|86170.4|86120.4|86171|86121|86171.9|86121.9|86170|86120|38
1628193550000|2021-08-05 19:59:10|86170.7|86120.7|86160.4|86135.4|86172.7|86136.8|86160|86120.2|45
1628193560000|2021-08-05 19:59:20|86160.1|86135.1|86161.1|86136.1|86161.6|86136.6|86160.1|86135.1|26
1628193570000|2021-08-05 19:59:30|86161|86136|86160.7|86135.7|86161.2|86136.2|86160|86135|30
1628193580000|2021-08-05 19:59:40|86160.5|86135.5|86160.8|86110.8|86168.5|86135.5|86157.6|86110.8|48
1628193590000|2021-08-05 19:59:50|86161.2|86111.2|86161.6|86111.6|86162.5|86112.5|86161.2|86111.2|49
1628193600000|2021-08-05 20:00:00|86161.7|86111.7|86160.2|86110.2|86163.7|86113.7|86159.5|86109.5|48
1628193610000|2021-08-05 20:00:10|86160.3|86110.3|86159.1|86109.1|86161.3|86111.3|86158.8|86108.8|31
1628193620000|2021-08-05 20:00:20|86159.6|86109.6|86160.1|86110.1|86160.7|86110.7|86158.7|86108.7|30
1628193630000|2021-08-05 20:00:30|86159.9|86109.9|86160.2|86110.2|86161.5|86111.5|86158.8|86108.8|14
1628193640000|2021-08-05 20:00:40|86160.1|86110.1|86161.1|86111.1|86161.7|86111.7|86160.1|86110.1|32
1628193650000|2021-08-05 20:00:50|86161.3|86111.3|86160.8|86110.8|86161.8|86111.8|86160.5|86110.5|28
1628193660000|2021-08-05 20:01:00|86161|86111|86161.9|86111.9|86162.6|86112.6|86160.3|86110.3|39
1628193670000|2021-08-05 20:01:10|86161.8|86111.8|86167.8|86117.8|86167.9|86117.9|86161.8|86111.8|35
1628193680000|2021-08-05 20:01:20|86167.7|86117.7|86166.4|86116.4|86168.1|86118.1|86166.4|86116.4|31
1628193690000|2021-08-05 20:01:30|86166.3|86116.3|86167|86117|86169.5|86119.5|86166.3|86116.3|34
1628193700000|2021-08-05 20:01:40|86167.1|86117.1|86167.3|86117.3|86167.8|86117.8|86166.5|86116.5|18
1628193710000|2021-08-05 20:01:50|86167.4|86117.4|86167.7|86117.7|86167.7|86117.7|86166.6|86116.6|15
1628193720000|2021-08-05 20:02:00|86167.5|86117.5|86167.8|86117.8|86168.1|86118.1|86167.5|86117.5|21
1628193730000|2021-08-05 20:02:10|86167.7|86117.7|86167.6|86117.6|86168.2|86118.2|86166.5|86116.5|33
1628193740000|2021-08-05 20:02:20|86167.8|86117.8|86176.7|86126.7|86176.8|86126.8|86166.7|86116.7|36
1628193750000|2021-08-05 20:02:30|86176|86126|86186.1|86136.1|86186.8|86136.8|86176|86126|45
1628193760000|2021-08-05 20:02:40|86186|86136|86185.5|86135.5|86186|86136|86185.1|86135.1|18
1628193770000|2021-08-05 20:02:50|86185.2|86135.2|86187.8|86137.8|86187.8|86137.8|86185|86135|22
1628193780000|2021-08-05 20:03:00|86187.1|86137.1|86186.5|86136.5|86187.1|86137.1|86182.4|86132.4|43
1628193790000|2021-08-05 20:03:10|86186.6|86136.6|86184.9|86134.9|86188.2|86138.2|86184.8|86134.8|44
1628193800000|2021-08-05 20:03:20|86185.5|86135.5|86185.1|86135.1|86185.9|86135.9|86185|86135|20
1628193810000|2021-08-05 20:03:30|86185.7|86135.7|86186.2|86136.2|86186.5|86136.5|86185.5|86135.5|31
1628193820000|2021-08-05 20:03:40|86186.3|86136.3|86185.5|86135.5|86187.4|86137.4|86184.9|86134.9|21
1628193830000|2021-08-05 20:03:50|86186|86136|86186.1|86136.1|86186.8|86136.8|86184.9|86134.9|22
1628193840000|2021-08-05 20:04:00|86186.8|86136.8|86188.4|86138.4|86188.4|86138.4|86185.7|86135.7|30
1628193850000|2021-08-05 20:04:10|86188.2|86138.2|86188.3|86138.3|86189.7|86139.7|86187.4|86137.4|33
1628193860000|2021-08-05 20:04:20|86188.5|86138.5|86185.7|86135.7|86189.2|86139.2|86185.7|86135.7|29
1628193870000|2021-08-05 20:04:30|86185.9|86135.9|86187.4|86137.4|86187.4|86137.4|86185.9|86135.9|19
1628193880000|2021-08-05 20:04:40|86187.5|86137.5|86186.9|86136.9|86187.8|86137.8|86185.7|86135.7|23
1628193890000|2021-08-05 20:04:50|86186.8|86136.8|86184|86134|86186.8|86136.8|86183.6|86133.6|23
1628193900000|2021-08-05 20:05:00|86184.2|86134.2|86183.9|86133.9|86184.9|86134.9|86183.6|86133.6|27
1628193910000|2021-08-05 20:05:10|86183.8|86133.8|86182|86132|86184.4|86134.4|86180.2|86130.2|44
1628193920000|2021-08-05 20:05:20|86182.1|86132.1|86182.1|86132.1|86182.8|86132.8|86181.5|86131.5|20
1628193930000|2021-08-05 20:05:30|86182.2|86132.2|86182.8|86132.8|86183.9|86133.9|86180.9|86130.9|32
1628193940000|2021-08-05 20:05:40|86182.7|86132.7|86182.8|86132.8|86183.5|86133.5|86182.1|86132.1|19
1628193950000|2021-08-05 20:05:50|86182.7|86132.7|86184.4|86134.4|86185.7|86135.7|86181.6|86131.6|21
1628193960000|2021-08-05 20:06:00|86184.7|86134.7|86185.6|86135.6|86186.2|86136.2|86184.4|86134.4|22
1628193970000|2021-08-05 20:06:10|86185.5|86135.5|86184.9|86134.9|86186.1|86136.1|86184.9|86134.9|18
1628193980000|2021-08-05 20:06:20|86184.8|86134.8|86186.1|86136.1|86186.1|86136.1|86184.5|86134.5|25
1628193990000|2021-08-05 20:06:30|86186.2|86136.2|86185.9|86135.9|86186.8|86136.8|86185.6|86135.6|30
1628194000000|2021-08-05 20:06:40|86185.8|86135.8|86186.9|86136.9|86187.3|86147.1|86170.6|86134.3|32
1628194010000|2021-08-05 20:06:50|86186.7|86136.7|86183.7|86133.7|86186.7|86136.7|86182.3|86132.3|26
1628194020000|2021-08-05 20:07:00|86183.3|86133.3|86182.7|86132.7|86183.8|86133.8|86181.8|86131.8|27
1628194030000|2021-08-05 20:07:10|86182.6|86132.6|86178.5|86128.5|86182.8|86132.8|86176.8|86126.8|51
1628194040000|2021-08-05 20:07:20|86178.2|86128.2|86175.7|86125.7|86178.2|86128.2|86175.5|86125.5|18
1628194050000|2021-08-05 20:07:30|86175.6|86125.6|86177.1|86127.1|86177.1|86127.1|86174.7|86124.7|39
1628194060000|2021-08-05 20:07:40|86176.8|86126.8|86174.4|86124.4|86177.4|86133.1|86158.1|86122.4|42
1628194070000|2021-08-05 20:07:50|86174|86124|86172.7|86122.7|86175.4|86125.4|86171.7|86121.7|47
1628194080000|2021-08-05 20:08:00|86171.2|86121.2|86174.1|86124.1|86174.1|86124.1|86171.2|86121.2|11
1628194090000|2021-08-05 20:08:10|86174|86124|86173.1|86123.1|86174|86124|86171.6|86121.6|20
1628194100000|2021-08-05 20:08:20|86173.2|86123.2|86172.9|86122.9|86175.1|86125.1|86172.8|86122.8|24
1628194110000|2021-08-05 20:08:30|86172.7|86122.7|86173.7|86123.7|86175.2|86125.2|86172.2|86122.2|37
1628194120000|2021-08-05 20:08:40|86173.8|86123.8|86172|86122|86175.1|86125.1|86172|86122|14
1628194130000|2021-08-05 20:08:50|86172.1|86122.1|86171.4|86121.4|86173.8|86123.8|86171|86121|43
1628194140000|2021-08-05 20:09:00|86171.8|86121.8|86173.9|86123.9|86173.9|86123.9|86171.8|86121.8|38
1628194150000|2021-08-05 20:09:10|86173.8|86123.8|86173.9|86123.9|86174.5|86124.5|86173.3|86123.3|16
1628194160000|2021-08-05 20:09:20|86174|86124|86172.3|86122.3|86174.1|86124.1|86172.2|86122.2|18
1628194170000|2021-08-05 20:09:30|86174.3|86124.3|86174.1|86124.1|86175.1|86125.1|86173.7|86123.7|25
1628194180000|2021-08-05 20:09:40|86174.3|86124.3|86170.2|86120.2|86174.3|86124.3|86169.6|86119.6|45
1628194190000|2021-08-05 20:09:50|86171.1|86121.1|86172.2|86122.2|86172.3|86122.3|86171.1|86121.1|33
1628194200000|2021-08-05 20:10:00|86172.1|86122.1|86172.3|86122.3|86172.8|86122.8|86169.5|86119.5|48
1628194210000|2021-08-05 20:10:10|86172.4|86122.4|86172.3|86122.3|86172.9|86122.9|86170.7|86120.7|41
1628194220000|2021-08-05 20:10:20|86172.6|86122.6|86174.2|86124.2|86174.5|86124.5|86172.6|86122.6|24
1628194230000|2021-08-05 20:10:30|86173.9|86123.9|86173.1|86123.1|86174.2|86124.2|86172.1|86122.1|24
1628194240000|2021-08-05 20:10:40|86173.3|86123.3|86175.1|86125.1|86175.2|86125.2|86172.9|86122.9|29
1628194250000|2021-08-05 20:10:50|86176.2|86126.2|86174.3|86124.3|86176.8|86126.8|86173.1|86123.1|49
1628194260000|2021-08-05 20:11:00|86173.8|86123.8|86174.7|86124.7|86174.8|86124.8|86172.7|86122.7|38
1628194270000|2021-08-05 20:11:10|86174.8|86124.8|86174.6|86124.6|86175.9|86125.9|86173.4|86123.4|45
1628194280000|2021-08-05 20:11:20|86175.6|86125.6|86173.4|86123.4|86176.7|86126.7|86173.4|86123.4|54
1628194290000|2021-08-05 20:11:30|86173.7|86123.7|86176.1|86126.1|86176.1|86126.1|86172.8|86122.8|33
1628194300000|2021-08-05 20:11:40|86176.2|86126.2|86176|86126|86177.2|86127.2|86173.3|86123.3|34
1628194310000|2021-08-05 20:11:50|86177.1|86127.1|86174.3|86124.3|86177.1|86127.1|86174.2|86124.2|28
1628194320000|2021-08-05 20:12:00|86174|86124|86186.2|86136.2|86186.8|86136.8|86174|86124|49
1628194330000|2021-08-05 20:12:10|86186.4|86136.4|86183.4|86133.4|86186.4|86136.4|86182|86132|47
1628194340000|2021-08-05 20:12:20|86182.9|86132.9|86180.8|86130.8|86183.1|86133.1|86179.7|86129.7|44
1628194350000|2021-08-05 20:12:30|86181.9|86131.9|86179.9|86129.9|86182.1|86132.1|86178.9|86128.9|42
1628194360000|2021-08-05 20:12:40|86180.4|86130.4|86181.4|86131.4|86181.8|86131.8|86179.3|86129.3|32
1628194370000|2021-08-05 20:12:50|86181|86131|86182.4|86132.4|86183.7|86133.7|86179.1|86129.1|29
1628194380000|2021-08-05 20:13:00|86182.1|86132.1|86182.2|86132.2|86183|86133|86180.1|86130.1|32
1628194390000|2021-08-05 20:13:10|86182.1|86132.1|86180.4|86130.4|86183.1|86133.1|86180.1|86130.1|28
1628194400000|2021-08-05 20:13:20|86182.2|86132.2|86184.1|86134.1|86184.5|86134.5|86179.9|86129.9|37
1628194410000|2021-08-05 20:13:30|86183.9|86133.9|86182.6|86132.6|86184.2|86134.2|86181.2|86131.2|43
1628194420000|2021-08-05 20:13:40|86182.5|86132.5|86183.3|86133.3|86184.1|86134.1|86180.3|86130.3|37
1628194430000|2021-08-05 20:13:50|86183.9|86133.9|86183.2|86133.2|86183.9|86133.9|86181.9|86131.9|40
1628194440000|2021-08-05 20:14:00|86182.4|86132.4|86183.9|86133.9|86184.6|86134.6|86181.2|86131.2|41
1628194450000|2021-08-05 20:14:10|86184|86134|86182.1|86132.1|86184.1|86134.1|86181.1|86131.1|27
1628194460000|2021-08-05 20:14:20|86182|86132|86184.2|86134.2|86184.3|86134.3|86180.7|86130.7|46
1628194470000|2021-08-05 20:14:30|86184.3|86134.3|86183.8|86133.8|86184.8|86134.8|86181.1|86131.1|39
1628194480000|2021-08-05 20:14:40|86184.3|86134.3|86182|86132|86184.4|86134.4|86182|86132|27
1628194490000|2021-08-05 20:14:50|86182.9|86132.9|86182.6|86132.6|86183.5|86133.5|86181.5|86131.5|52
1628194500000|2021-08-05 20:15:00|86182.9|86132.9|86181.8|86131.8|86183.1|86133.1|86179.5|86129.5|34
1628194510000|2021-08-05 20:15:10|86180.8|86130.8|86183|86133|86183.1|86133.1|86180.8|86130.8|24
1628194520000|2021-08-05 20:15:20|86183.1|86133.1|86181.8|86131.8|86183.1|86133.1|86181.2|86131.2|29
1628194530000|2021-08-05 20:15:30|86182.3|86132.3|86184.2|86134.2|86184.4|86134.4|86182.3|86132.3|27
1628194540000|2021-08-05 20:15:40|86184.1|86134.1|86183.5|86133.5|86184.5|86134.5|86180.4|86130.4|39
1628194550000|2021-08-05 20:15:50|86183.2|86133.2|86183.5|86133.5|86185|86135|86180.5|86130.5|46
1628194560000|2021-08-05 20:16:00|86182.5|86132.5|86182.4|86132.4|86183.2|86133.2|86181|86131|34
1628194570000|2021-08-05 20:16:10|86182.5|86132.5|86182.3|86132.3|86182.7|86132.7|86181.3|86131.3|38
1628194580000|2021-08-05 20:16:20|86182.1|86132.1|86183.8|86133.8|86184.7|86134.7|86181.4|86131.4|38
1628194590000|2021-08-05 20:16:30|86184.2|86134.2|86184.1|86134.1|86184.2|86134.2|86180|86130|36
1628194600000|2021-08-05 20:16:40|86184|86134|86184.8|86134.8|86184.8|86134.8|86183.8|86133.8|16
1628194610000|2021-08-05 20:16:50|86185.1|86135.1|86184.7|86134.7|86185.3|86135.3|86183.2|86133.2|28
1628194620000|2021-08-05 20:17:00|86184|86134|86185.6|86135.6|86185.7|86135.7|86181.9|86131.9|29
1628194630000|2021-08-05 20:17:10|86185|86135|86185|86135|86186.7|86136.7|86183.9|86133.9|36
1628194640000|2021-08-05 20:17:20|86184.9|86134.9|86186.3|86136.3|86187.3|86137.3|86183.7|86133.7|32
1628194650000|2021-08-05 20:17:30|86186.1|86136.1|86186.4|86136.4|86186.4|86136.4|86186|86136|24
1628194660000|2021-08-05 20:17:40|86186.2|86136.2|86184.8|86134.8|86187.2|86137.2|86184.4|86134.4|19
1628194670000|2021-08-05 20:17:50|86184.9|86134.9|86185.8|86135.8|86186.1|86136.1|86184.9|86134.9|21
1628194680000|2021-08-05 20:18:00|86186|86136|86188.4|86138.4|86188.4|86138.4|86184.6|86134.6|24
1628194690000|2021-08-05 20:18:10|86188.3|86138.3|86187.9|86137.9|86188.3|86138.3|86187.8|86137.8|8
1628194700000|2021-08-05 20:18:20|86188|86138|86186|86136|86188|86138|86185.2|86135.2|19
1628194710000|2021-08-05 20:18:30|86185.7|86135.7|86187.4|86137.4|86187.7|86137.7|86185.7|86135.7|10
1628194720000|2021-08-05 20:18:40|86187.3|86137.3|86186.2|86136.2|86187.6|86137.6|86183.7|86133.7|16
1628194730000|2021-08-05 20:18:50|86186.1|86136.1|86187.8|86137.8|86188.4|86138.4|86186|86136|15
1628194740000|2021-08-05 20:19:00|86188|86138|86187.9|86137.9|86188.1|86138.1|86187.4|86137.4|16
1628194750000|2021-08-05 20:19:10|86187.8|86137.8|86187.6|86137.6|86188|86138|86187.6|86137.6|12
1628194760000|2021-08-05 20:19:20|86187.5|86137.5|86188|86138|86188.1|86138.1|86187.3|86137.3|9
1628194770000|2021-08-05 20:19:30|86188.3|86138.3|86190.4|86140.4|86190.9|86140.9|86188.2|86138.2|45
1628194780000|2021-08-05 20:19:40|86190.6|86140.6|86189.8|86139.8|86190.6|86140.6|86188.8|86138.8|34
1628194790000|2021-08-05 20:19:50|86189.6|86139.6|86187|86137|86189.9|86139.9|86185.5|86135.5|15
1628194800000|2021-08-05 20:20:00|86186.9|86136.9|86186.2|86136.2|86187.3|86137.3|86182.1|86132.1|43
1628194810000|2021-08-05 20:20:10|86186.3|86136.3|86185.5|86135.5|86186.3|86136.3|86184.8|86134.8|36
1628194820000|2021-08-05 20:20:20|86185.8|86135.8|86185.1|86135.1|86186.1|86136.1|86185|86135|7
1628194830000|2021-08-05 20:20:30|86185.4|86135.4|86185.4|86135.4|86185.7|86135.7|86185.2|86135.2|7
1628194840000|2021-08-05 20:20:40|86185.1|86135.1|86186|86136|86186|86136|86184.1|86134.1|5
1628194850000|2021-08-05 20:20:50|86183.7|86133.7|86184|86134|86185.8|86135.8|86182.9|86132.9|12
1628194860000|2021-08-05 20:21:00|86184.5|86134.5|86188.3|86138.3|86188.8|86138.8|86184.5|86134.5|20
1628194870000|2021-08-05 20:21:10|86188.2|86138.2|86188.2|86138.2|86188.2|86138.2|86188.2|86138.2|1
1628194880000|2021-08-05 20:21:20|86187.6|86137.6|86186.5|86136.5|86187.6|86137.6|86185.5|86135.5|26
1628194890000|2021-08-05 20:21:30|86186.4|86136.4|86186.1|86136.1|86187.2|86137.2|86185.6|86135.6|28
1628194900000|2021-08-05 20:21:40|86186.2|86136.2|86187|86137|86187|86137|86186.2|86136.2|5
1628194910000|2021-08-05 20:21:50|86187.1|86137.1|86187.8|86137.8|86187.9|86137.9|86186.7|86136.7|6
1628194920000|2021-08-05 20:22:00|86187.9|86137.9|86187.1|86137.1|86187.9|86137.9|86184.3|86134.3|29
1628194930000|2021-08-05 20:22:10|86187|86137|86185.9|86135.9|86187.1|86137.1|86185.7|86135.7|16
1628194940000|2021-08-05 20:22:20|86186.2|86136.2|86185.9|86135.9|86186.7|86136.7|86185.9|86135.9|12
1628194950000|2021-08-05 20:22:30|86185.5|86135.5|86186.4|86136.4|86186.4|86136.4|86185.4|86135.4|28
1628194960000|2021-08-05 20:22:40|86186.2|86136.2|86186|86136|86187.1|86137.1|86184.4|86134.4|32
1628194970000|2021-08-05 20:22:50|86185.9|86135.9|86188.7|86138.7|86189.3|86139.3|86185.8|86135.8|23
1628194980000|2021-08-05 20:23:00|86189|86139|86188.5|86138.5|86190.3|86140.3|86188.4|86138.4|12
1628194990000|2021-08-05 20:23:10|86187.2|86137.2|86186.6|86136.6|86189|86139|86186.2|86136.2|19
1628195000000|2021-08-05 20:23:20|86186.9|86136.9|86187.3|86137.3|86187.4|86137.4|86186.7|86136.7|18
1628195010000|2021-08-05 20:23:30|86186.9|86136.9|86187.2|86137.2|86187.9|86137.9|86186.8|86136.8|30
1628195020000|2021-08-05 20:23:40|86187|86137|86189.1|86139.1|86190.4|86140.4|86187|86137|41
1628195030000|2021-08-05 20:23:50|86189.6|86139.6|86189.8|86139.8|86189.8|86139.8|86188.7|86138.7|7
1628195040000|2021-08-05 20:24:00|86189.1|86139.1|86189.4|86139.4|86190.2|86140.2|86188.8|86138.8|22
1628195050000|2021-08-05 20:24:10|86189.6|86139.6|86189|86139|86190.1|86140.1|86189|86139|23
1628195060000|2021-08-05 20:24:20|86189.1|86139.1|86189.2|86139.2|86189.6|86139.6|86188.9|86138.9|25
1628195070000|2021-08-05 20:24:30|86188.8|86138.8|86187.8|86137.8|86189.1|86139.1|86187.2|86137.2|22
1628195080000|2021-08-05 20:24:40|86188|86138|86187.8|86137.8|86188.5|86138.5|86187.6|86137.6|22
1628195090000|2021-08-05 20:24:50|86187.7|86137.7|86187.8|86137.8|86188.2|86138.2|86187.3|86137.3|20
1628195100000|2021-08-05 20:25:00|86187.7|86137.7|86187.3|86137.3|86187.8|86137.8|86186.8|86136.8|26
1628195110000|2021-08-05 20:25:10|86186.4|86136.4|86188|86138|86188.1|86138.1|86186.4|86136.4|13
1628195120000|2021-08-05 20:25:20|86188.3|86138.3|86186.9|86136.9|86188.3|86138.3|86186.7|86136.7|24
1628195130000|2021-08-05 20:25:30|86187.3|86137.3|86187.2|86137.2|86187.3|86137.3|86185|86135|26
1628195140000|2021-08-05 20:25:40|86187.1|86137.1|86186.8|86136.8|86187.5|86137.5|86185.8|86135.8|21
1628195150000|2021-08-05 20:25:50|86186.9|86136.9|86187.7|86137.7|86188|86138|86186|86136|20
1628195160000|2021-08-05 20:26:00|86187.4|86137.4|86187.5|86137.5|86188.3|86138.3|86186.7|86136.7|16
1628195170000|2021-08-05 20:26:10|86187.3|86137.3|86187.4|86137.4|86188.6|86138.6|86186.8|86136.8|19
1628195180000|2021-08-05 20:26:20|86187.1|86137.1|86187.8|86137.8|86189.1|86139.1|86187.1|86137.1|9
1628195190000|2021-08-05 20:26:30|86187.7|86137.7|86187.6|86137.6|86187.7|86137.7|86186.9|86136.9|13
1628195200000|2021-08-05 20:26:40|86187.7|86137.7|86186.6|86136.6|86188.2|86138.2|86186.6|86136.6|20
1628195210000|2021-08-05 20:26:50|86186.9|86136.9|86187.7|86137.7|86187.8|86137.8|86186.7|86136.7|13
1628195220000|2021-08-05 20:27:00|86187.6|86137.6|86187.1|86137.1|86187.9|86137.9|86186.2|86136.2|24
1628195230000|2021-08-05 20:27:10|86186.9|86136.9|86187.2|86137.2|86187.8|86137.8|86186.9|86136.9|18
1628195240000|2021-08-05 20:27:20|86187.5|86137.5|86188.3|86138.3|86188.3|86138.3|86187.4|86137.4|14
1628195250000|2021-08-05 20:27:30|86188|86138|86188|86138|86188.2|86138.2|86187.2|86137.2|28
1628195260000|2021-08-05 20:27:40|86188.2|86138.2|86189.7|86139.7|86189.8|86139.8|86188.2|86138.2|34
1628195270000|2021-08-05 20:27:50|86189.5|86139.5|86190.2|86140.2|86190.8|86140.8|86189.2|86139.2|17
1628195280000|2021-08-05 20:28:00|86191.1|86141.1|86190.3|86140.3|86191.8|86141.8|86189.7|86139.7|31
1628195290000|2021-08-05 20:28:10|86190.8|86140.8|86189.4|86139.4|86191|86141|86189|86139|16
1628195300000|2021-08-05 20:28:20|86189.5|86139.5|86191.4|86141.4|86191.4|86141.4|86189.5|86139.5|36
1628195310000|2021-08-05 20:28:30|86191.6|86141.6|86190.8|86140.8|86191.9|86141.9|86190.8|86140.8|23
1628195320000|2021-08-05 20:28:40|86191.5|86141.5|86190.2|86140.2|86191.8|86141.8|86189.8|86139.8|21
1628195330000|2021-08-05 20:28:50|86190.1|86140.1|86191.3|86141.3|86191.8|86141.8|86190.1|86140.1|41
1628195340000|2021-08-05 20:29:00|86190.8|86140.8|86190.9|86140.9|86192.4|86142.4|86190.8|86140.8|33
1628195350000|2021-08-05 20:29:10|86191|86141|86186.7|86136.7|86191.5|86141.5|86186.1|86136.1|38
1628195360000|2021-08-05 20:29:20|86186.4|86136.4|86188.5|86138.5|86189.4|86139.4|86186.4|86136.4|35
1628195370000|2021-08-05 20:29:30|86188.7|86138.7|86189.1|86139.1|86190.2|86140.2|86187.5|86137.5|25
1628195380000|2021-08-05 20:29:40|86189.4|86139.4|86189.2|86139.2|86190|86140|86188.8|86138.8|19
1628195390000|2021-08-05 20:29:50|86189|86139|86188.5|86138.5|86189.5|86139.5|86187.8|86137.8|23
1628195400000|2021-08-05 20:30:00|86188.2|86138.2|86192.4|86142.4|86193.1|86143.1|86187.9|86137.9|42
1628195410000|2021-08-05 20:30:10|86192.6|86142.6|86194.1|86144.1|86194.1|86144.1|86191.4|86141.4|15
1628195420000|2021-08-05 20:30:20|86193.7|86143.7|86193.1|86143.1|86193.7|86143.7|86192.5|86142.5|17
1628195430000|2021-08-05 20:30:30|86193|86143|86194|86144|86194|86144|86191.6|86141.6|19
1628195440000|2021-08-05 20:30:40|86193.6|86143.6|86194.3|86144.3|86194.5|86144.5|86192.6|86142.6|15
1628195450000|2021-08-05 20:30:50|86194.8|86144.8|86193|86143|86194.8|86144.8|86192.9|86142.9|13
1628195460000|2021-08-05 20:31:00|86192.9|86142.9|86193.1|86143.1|86196.9|86146.9|86192.5|86142.5|26
1628195470000|2021-08-05 20:31:10|86192.9|86142.9|86194.7|86144.7|86195.1|86145.1|86192.6|86142.6|23
1628195480000|2021-08-05 20:31:20|86194.8|86144.8|86192.5|86142.5|86195.2|86145.2|86192.5|86142.5|22
1628195490000|2021-08-05 20:31:30|86192.6|86142.6|86194|86144|86194.1|86144.1|86192.5|86142.5|23
1628195500000|2021-08-05 20:31:40|86193.8|86143.8|86194.1|86144.1|86194.6|86144.6|86189.6|86139.6|27
1628195510000|2021-08-05 20:31:50|86193.2|86143.2|86195.2|86145.2|86195.8|86145.8|86192.5|86142.5|36
1628195520000|2021-08-05 20:32:00|86194.9|86144.9|86195.7|86145.7|86195.7|86145.7|86193.7|86143.7|13
1628195530000|2021-08-05 20:32:10|86194.5|86144.5|86195|86145|86195.6|86145.6|86194.2|86144.2|26
1628195540000|2021-08-05 20:32:20|86195.1|86145.1|86195.8|86145.8|86198.2|86148.2|86194.4|86144.4|33
1628195550000|2021-08-05 20:32:30|86195.7|86145.7|86196.8|86146.8|86197.7|86147.7|86195.6|86145.6|24
1628195560000|2021-08-05 20:32:40|86196.9|86146.9|86196.8|86146.8|86197.1|86147.1|86195.5|86145.5|26
1628195570000|2021-08-05 20:32:50|86196.9|86146.9|86198.3|86148.3|86200.6|86150.6|86196.9|86146.9|34
1628195580000|2021-08-05 20:33:00|86198.4|86148.4|86199.1|86149.1|86200.5|86150.5|86198.1|86148.1|35
1628195590000|2021-08-05 20:33:10|86199|86149|86199.3|86149.3|86199.9|86149.9|86197.5|86147.5|25
1628195600000|2021-08-05 20:33:20|86199.2|86149.2|86202.3|86152.3|86202.6|86152.6|86198.1|86148.1|38
1628195610000|2021-08-05 20:33:30|86203|86153|86200.7|86150.7|86203.3|86153.3|86200.5|86150.5|33
1628195620000|2021-08-05 20:33:40|86200.6|86150.6|86201.1|86151.1|86201.7|86151.7|86200.3|86150.3|25
1628195630000|2021-08-05 20:33:50|86201|86151|86200.9|86150.9|86203.9|86153.9|86200.6|86150.6|39
1628195640000|2021-08-05 20:34:00|86200.7|86150.7|86202.3|86152.3|86203|86153|86200.6|86150.6|47
1628195650000|2021-08-05 20:34:10|86202.4|86152.4|86202.9|86152.9|86203.8|86153.8|86201.4|86151.4|26
1628195660000|2021-08-05 20:34:20|86202.1|86152.1|86202.3|86152.3|86203.8|86153.8|86201.2|86151.2|52
1628195670000|2021-08-05 20:34:30|86201.9|86151.9|86203.6|86153.6|86204.4|86154.4|86201.4|86151.4|34
1628195680000|2021-08-05 20:34:40|86203.4|86153.4|86201.8|86151.8|86204.5|86154.5|86200.2|86150.2|38
1628195690000|2021-08-05 20:34:50|86201.7|86151.7|86203.3|86153.3|86203.3|86153.3|86200.5|86150.5|53
1628195700000|2021-08-05 20:35:00|86202.8|86152.8|86203.2|86153.2|86203.3|86153.3|86201.1|86151.1|45
1628195710000|2021-08-05 20:35:10|86203.1|86153.1|86200.4|86150.4|86203.1|86153.1|86199.2|86149.2|17
1628195720000|2021-08-05 20:35:20|86200.1|86150.1|86200.4|86150.4|86201.2|86151.2|86199.9|86149.9|31
1628195730000|2021-08-05 20:35:30|86201|86151|86200.4|86150.4|86201.8|86151.8|86200.1|86150.1|16
1628195740000|2021-08-05 20:35:40|86199.8|86149.8|86199.2|86149.2|86199.9|86149.9|86197.4|86147.4|14
1628195750000|2021-08-05 20:35:50|86198.8|86148.8|86198.2|86148.2|86201.8|86151.8|86197.1|86147.1|51
1628195760000|2021-08-05 20:36:00|86198.6|86148.6|86199|86149|86200.3|86150.3|86198|86148|31
1628195770000|2021-08-05 20:36:10|86198.8|86148.8|86189.3|86139.3|86200.1|86150.1|86187.7|86137.7|50
1628195780000|2021-08-05 20:36:20|86189.4|86139.4|86190.3|86140.3|86191.3|86141.3|86189|86139|44
1628195790000|2021-08-05 20:36:30|86190.2|86140.2|86192.3|86142.3|86193.8|86143.8|86189.3|86139.3|40
1628195800000|2021-08-05 20:36:40|86192|86142|86192.9|86142.9|86193.5|86143.5|86192|86142|11
1628195810000|2021-08-05 20:36:50|86192.7|86142.7|86194.4|86144.4|86194.5|86144.5|86190.7|86140.7|45
1628195820000|2021-08-05 20:37:00|86194.3|86144.3|86192.8|86142.8|86194.6|86144.6|86191.3|86141.3|51
1628195830000|2021-08-05 20:37:10|86193.1|86143.1|86193.6|86143.6|86193.6|86143.6|86192|86142|37
1628195840000|2021-08-05 20:37:20|86193.7|86143.7|86192.9|86142.9|86193.7|86143.7|86191.2|86141.2|47
1628195850000|2021-08-05 20:37:30|86192.7|86142.7|86191.8|86141.8|86194|86144|86190.2|86140.2|43
1628195860000|2021-08-05 20:37:40|86192.4|86142.4|86191.7|86141.7|86193.5|86143.5|86190.6|86140.6|44
1628195870000|2021-08-05 20:37:50|86191.8|86141.8|86190.1|86140.1|86191.9|86141.9|86189.3|86139.3|30
1628195880000|2021-08-05 20:38:00|86190.2|86140.2|86190.5|86140.5|86191|86141|86190.2|86140.2|10
1628195890000|2021-08-05 20:38:10|86190.9|86140.9|86193.3|86143.3|86194.8|86144.8|86190.2|86140.2|32
1628195900000|2021-08-05 20:38:20|86193|86143|86192.8|86142.8|86194.2|86144.2|86191.9|86141.9|45
1628195910000|2021-08-05 20:38:30|86192.9|86142.9|86192.2|86142.2|86194.1|86144.1|86191.1|86141.1|53
1628195920000|2021-08-05 20:38:40|86191.2|86141.2|86193.2|86143.2|86195.4|86145.4|86190.5|86140.5|48
1628195930000|2021-08-05 20:38:50|86193.6|86143.6|86197.5|86147.5|86197.6|86147.6|86193.6|86143.6|41
1628195940000|2021-08-05 20:39:00|86198.1|86148.1|86200.4|86150.4|86201.4|86151.4|86196.5|86146.5|58
1628195950000|2021-08-05 20:39:10|86197.9|86147.9|86196|86146|86199.9|86149.9|86195.8|86145.8|48
1628195960000|2021-08-05 20:39:20|86196.1|86146.1|86196.6|86146.6|86196.6|86146.6|86195.9|86145.9|16
1628195970000|2021-08-05 20:39:30|86196.5|86146.5|86197.8|86147.8|86198.3|86148.3|86196.5|86146.5|16
1628195980000|2021-08-05 20:39:40|86195.9|86145.9|86196.5|86146.5|86199.2|86149.2|86195.9|86145.9|29
1628195990000|2021-08-05 20:39:50|86196.6|86146.6|86194.9|86144.9|86196.9|86146.9|86194.6|86144.6|19
1628196000000|2021-08-05 20:40:00|86195|86145|86195.9|86145.9|86196|86146|86194.7|86144.7|12
1628196010000|2021-08-05 20:40:10|86195.7|86145.7|86197.7|86147.7|86198.1|86148.1|86195.6|86145.6|12
1628196020000|2021-08-05 20:40:20|86197.8|86147.8|86195.5|86145.5|86200.2|86150.2|86194.8|86144.8|48
1628196030000|2021-08-05 20:40:30|86195.7|86145.7|86195.8|86145.8|86196.2|86146.2|86194|86144|23
1628196040000|2021-08-05 20:40:40|86195.6|86145.6|86195.2|86145.2|86196|86146|86195|86145|15
1628196050000|2021-08-05 20:40:50|86195.4|86145.4|86195.7|86145.7|86195.8|86145.8|86195.2|86145.2|7
1628196060000|2021-08-05 20:41:00|86195.6|86145.6|86195.8|86145.8|86197.3|86147.3|86195.1|86145.1|20
1628196070000|2021-08-05 20:41:10|86195.7|86145.7|86196.4|86146.4|86196.8|86146.8|86195.7|86145.7|10
1628196080000|2021-08-05 20:41:20|86196.2|86146.2|86196.1|86146.1|86197.4|86147.4|86194.7|86144.7|23
1628196090000|2021-08-05 20:41:30|86196.6|86146.6|86196|86146|86197.2|86147.2|86194.6|86144.6|16
1628196100000|2021-08-05 20:41:40|86196.5|86146.5|86192.9|86142.9|86196.5|86146.5|86191.4|86141.4|46
1628196110000|2021-08-05 20:41:50|86193.1|86143.1|86193|86143|86195.4|86145.4|86191.9|86141.9|60
1628196120000|2021-08-05 20:42:00|86194|86144|86192.9|86142.9|86194.1|86144.1|86191|86141|59
1628196130000|2021-08-05 20:42:10|86192.2|86142.2|86193.4|86143.4|86194.7|86144.7|86192|86142|55
1628196140000|2021-08-05 20:42:20|86193.5|86143.5|86195|86145|86196.3|86146.3|86191.7|86141.7|59
1628196150000|2021-08-05 20:42:30|86194.8|86144.8|86195|86145|86196.8|86146.8|86194.1|86144.1|49
1628196160000|2021-08-05 20:42:40|86195.4|86145.4|86194.2|86144.2|86196.7|86146.7|86192.3|86142.3|9
1628196170000|2021-08-05 20:42:50|86194.1|86144.1|86194.1|86144.1|86195.8|86145.8|86193.1|86143.1|31
1628196180000|2021-08-05 20:43:00|86193.8|86143.8|86195.6|86145.6|86195.6|86145.6|86193|86143|50
1628196190000|2021-08-05 20:43:10|86194.1|86144.1|86194.7|86144.7|86196.5|86146.5|86192.3|86142.3|61
1628196200000|2021-08-05 20:43:20|86194.4|86144.4|86195.6|86145.6|86196|86146|86191.9|86141.9|66
1628196210000|2021-08-05 20:43:30|86194|86144|86186.8|86136.8|86195.5|86145.5|86186.8|86136.8|58
1628196220000|2021-08-05 20:43:40|86187.8|86137.8|86186.6|86136.6|86189.8|86139.8|86186.6|86136.6|34
1628196230000|2021-08-05 20:43:50|86187.4|86137.4|86187.1|86137.1|86188.3|86138.3|86187.1|86137.1|18
1628196240000|2021-08-05 20:44:00|86188.2|86138.2|86187.4|86137.4|86188.5|86138.5|86186.4|86136.4|21
1628196250000|2021-08-05 20:44:10|86187.7|86137.7|86185.1|86135.1|86188.5|86138.5|86184.4|86134.4|44
1628196260000|2021-08-05 20:44:20|86185.2|86135.2|86186.7|86136.7|86188.5|86138.5|86184.2|86134.2|56
1628196270000|2021-08-05 20:44:30|86185.6|86135.6|86186.9|86136.9|86188.4|86138.4|86185.6|86135.6|30
1628196280000|2021-08-05 20:44:40|86187.2|86137.2|86187.6|86137.6|86187.9|86137.9|86186.5|86136.5|13
1628196290000|2021-08-05 20:44:50|86186.7|86136.7|86185.5|86135.5|86187.6|86137.6|86184.9|86134.9|9
1628196300000|2021-08-05 20:45:00|86185.8|86135.8|86186.5|86136.5|86189|86139|86184.4|86134.4|25
1628196310000|2021-08-05 20:45:10|86185.5|86135.5|86183.8|86133.8|86187.3|86137.3|86183.8|86133.8|22
1628196320000|2021-08-05 20:45:20|86184.8|86134.8|86185|86135|86185.4|86135.4|86183.7|86133.7|17
1628196330000|2021-08-05 20:45:30|86184.8|86134.8|86187|86137|86187.5|86137.5|86184.3|86134.3|26
1628196340000|2021-08-05 20:45:40|86186.3|86136.3|86187|86137|86188|86138|86185.5|86135.5|19
1628196350000|2021-08-05 20:45:50|86187.5|86137.5|86189.2|86139.2|86189.5|86139.5|86185.5|86135.5|17
1628196360000|2021-08-05 20:46:00|86188|86138|86183.2|86133.2|86188.3|86138.3|86182.8|86132.8|9
1628196370000|2021-08-05 20:46:10|86183.8|86133.8|86188.1|86138.1|86190.1|86140.1|86183.8|86133.8|26
1628196380000|2021-08-05 20:46:20|86187.7|86137.7|86188.9|86138.9|86191.5|86141.5|86187.3|86137.3|30
1628196390000|2021-08-05 20:46:30|86189|86139|86189.7|86139.7|86189.7|86139.7|86188.9|86138.9|11
1628196400000|2021-08-05 20:46:40|86192.3|86142.3|86192.8|86142.8|86193.2|86143.2|86189.2|86139.2|15
1628196410000|2021-08-05 20:46:50|86191.1|86141.1|86193.2|86143.2|86196.3|86146.3|86190.6|86140.6|17
1628196420000|2021-08-05 20:47:00|86193.8|86143.8|86189.8|86139.8|86194.1|86144.1|86189.5|86139.5|23
1628196430000|2021-08-05 20:47:10|86190.7|86140.7|86189.7|86139.7|86192.2|86142.2|86189.7|86139.7|9
1628196440000|2021-08-05 20:47:20|86191|86141|86189|86139|86191|86141|86188.9|86138.9|50
1628196450000|2021-08-05 20:47:30|86189.6|86139.6|86188|86138|86189.9|86139.9|86187.8|86137.8|31
1628196460000|2021-08-05 20:47:40|86188.1|86138.1|86188.8|86138.8|86189.5|86139.5|86188.1|86138.1|15
1628196470000|2021-08-05 20:47:50|86192.7|86142.7|86188.5|86138.5|86192.9|86142.9|86188|86138|13
1628196480000|2021-08-05 20:48:00|86188.6|86138.6|86191.4|86141.4|86192.5|86142.5|86187.9|86137.9|51
1628196490000|2021-08-05 20:48:10|86191|86141|86190.2|86140.2|86192.4|86142.4|86189.3|86139.3|59
1628196500000|2021-08-05 20:48:20|86190.8|86140.8|86191.2|86141.2|86194.9|86144.9|86189.7|86139.7|40
1628196510000|2021-08-05 20:48:30|86191.8|86141.8|86186.2|86136.2|86191.8|86141.8|86185.6|86135.6|20
1628196520000|2021-08-05 20:48:40|86184.8|86134.8|86188.4|86138.4|86194.7|86144.7|86184.8|86134.8|29
1628196530000|2021-08-05 20:48:50|86189|86139|86188.8|86138.8|86190|86140|86185.9|86135.9|19
1628196540000|2021-08-05 20:49:00|86188|86138|86189.8|86139.8|86190.2|86140.2|86187.3|86137.3|17
1628196550000|2021-08-05 20:49:10|86189.4|86139.4|86186.7|86136.7|86191.4|86141.4|86186.6|86136.6|42
1628196560000|2021-08-05 20:49:20|86186.8|86136.8|86183.7|86133.7|86187.8|86137.8|86182.6|86132.6|41
1628196570000|2021-08-05 20:49:30|86183.4|86133.4|86183|86133|86185.1|86135.1|86183|86133|18
1628196580000|2021-08-05 20:49:40|86183.7|86133.7|86184.9|86134.9|86185.3|86135.3|86183.4|86133.4|22
1628196590000|2021-08-05 20:49:50|86184.1|86134.1|86189.1|86139.1|86189.1|86139.1|86184.1|86134.1|35
1628196600000|2021-08-05 20:50:00|86187.8|86137.8|86187.1|86137.1|86188.1|86138.1|86186.3|86136.3|44
1628196610000|2021-08-05 20:50:10|86187|86137|86190|86140|86191.3|86141.3|86186.6|86136.6|23
1628196620000|2021-08-05 20:50:20|86189.2|86139.2|86188.7|86138.7|86192.2|86142.2|86188.7|86138.7|15
1628196630000|2021-08-05 20:50:30|86188.8|86138.8|86187|86137|86189.3|86139.3|86187|86137|26
1628196640000|2021-08-05 20:50:40|86187.9|86137.9|86186.7|86136.7|86189.6|86139.6|86186.7|86136.7|17
1628196650000|2021-08-05 20:50:50|86188.2|86138.2|86187.1|86137.1|86189.6|86139.6|86187.1|86137.1|19
1628196660000|2021-08-05 20:51:00|86188.7|86138.7|86187.1|86137.1|86188.7|86138.7|86185.6|86135.6|28
1628196670000|2021-08-05 20:51:10|86186.3|86136.3|86186.9|86136.9|86186.9|86136.9|86186|86136|20
1628196680000|2021-08-05 20:51:20|86187.3|86137.3|86185.9|86135.9|86187.8|86137.8|86185.7|86135.7|16
1628196690000|2021-08-05 20:51:30|86187.4|86137.4|86185.1|86135.1|86189.1|86139.1|86184.4|86134.4|33
1628196700000|2021-08-05 20:51:40|86184.7|86134.7|86190.1|86140.1|86190.6|86140.6|86182.8|86132.8|37
1628196710000|2021-08-05 20:51:50|86188.3|86138.3|86187.4|86137.4|86191.2|86141.2|86186.8|86136.8|15
1628196720000|2021-08-05 20:52:00|86187.9|86137.9|86189.1|86139.1|86189.7|86139.7|86186.8|86136.8|15
1628196730000|2021-08-05 20:52:10|86189.2|86139.2|86189|86139|86189.9|86139.9|86186.6|86136.6|20
1628196740000|2021-08-05 20:52:20|86190|86140|86187.7|86137.7|86190.3|86140.3|86187.7|86137.7|12
1628196750000|2021-08-05 20:52:30|86187.8|86137.8|86190.6|86140.6|86191.4|86141.4|86187.8|86137.8|16
1628196760000|2021-08-05 20:52:40|86190.3|86140.3|86188|86138|86192.9|86142.9|86188|86138|11
1628196770000|2021-08-05 20:52:50|86188.8|86138.8|86190.4|86140.4|86190.6|86140.6|86187.6|86137.6|19
1628196780000|2021-08-05 20:53:00|86190.9|86140.9|86193|86143|86193|86143|86189.8|86139.8|19
1628196790000|2021-08-05 20:53:10|86193.1|86143.1|86192.7|86142.7|86195.6|86145.6|86191.5|86141.5|16
1628196800000|2021-08-05 20:53:20|86193.8|86143.8|86194.3|86144.3|86195.2|86145.2|86193.3|86143.3|8
1628196810000|2021-08-05 20:53:30|86195.2|86145.2|86194.2|86144.2|86195.2|86145.2|86192|86142|21
1628196820000|2021-08-05 20:53:40|86196.6|86146.6|86195.7|86145.7|86196.6|86146.6|86195.7|86145.7|7
1628196830000|2021-08-05 20:53:50|86196|86146|86194.5|86144.5|86196|86146|86193.1|86143.1|6
1628196840000|2021-08-05 20:54:00|86194.6|86144.6|86192.4|86142.4|86194.8|86144.8|86190.9|86140.9|7
1628196850000|2021-08-05 20:54:10|86195|86145|86193.5|86143.5|86196.3|86146.3|86190.4|86140.4|20
1628196860000|2021-08-05 20:54:20|86192.4|86142.4|86191.3|86141.3|86195.9|86145.9|86191.3|86141.3|27
1628196870000|2021-08-05 20:54:30|86191.6|86141.6|86192.3|86142.3|86193.3|86143.3|86190|86140|30
1628196880000|2021-08-05 20:54:40|86193.7|86143.7|86195|86145|86195.2|86145.2|86192.4|86142.4|12
1628196890000|2021-08-05 20:54:50|86194.4|86144.4|86194|86144|86194.9|86144.9|86192|86142|19
1628196900000|2021-08-05 20:55:00|86194.4|86144.4|86195|86145|86195.1|86145.1|86192.8|86142.8|22
1628196910000|2021-08-05 20:55:10|86194|86144|86193.7|86143.7|86196.5|86146.5|86193.5|86143.5|10
1628196920000|2021-08-05 20:55:20|86193.4|86143.4|86194.9|86144.9|86194.9|86144.9|86192.9|86142.9|7
1628196930000|2021-08-05 20:55:30|86194.5|86144.5|86194.8|86144.8|86195.9|86145.9|86194|86144|11
1628196940000|2021-08-05 20:55:40|86194.6|86144.6|86192.6|86142.6|86196.4|86146.4|86192.6|86142.6|8
1628196950000|2021-08-05 20:55:50|86191.6|86141.6|86190.4|86140.4|86194.3|86144.3|86190|86140|27
1628196960000|2021-08-05 20:56:00|86191.3|86141.3|86191.5|86141.5|86191.7|86141.7|86189.9|86139.9|12
1628196970000|2021-08-05 20:56:10|86190.9|86140.9|86189.2|86139.2|86191|86141|86186.4|86136.4|16
1628196980000|2021-08-05 20:56:20|86189.9|86139.9|86189.8|86139.8|86191.5|86141.5|86188.6|86138.6|9
1628196990000|2021-08-05 20:56:30|86189.3|86139.3|86189.9|86139.9|86190.5|86140.5|86187.9|86137.9|15
1628197000000|2021-08-05 20:56:40|86191.8|86141.8|86190.1|86140.1|86192.7|86142.7|86189.9|86139.9|8
1628197010000|2021-08-05 20:56:50|86190|86140|86190.7|86140.7|86190.8|86140.8|86189.8|86139.8|12
1628197020000|2021-08-05 20:57:00|86190.5|86140.5|86183.8|86133.8|86190.5|86140.5|86182.4|86132.4|30
1628197030000|2021-08-05 20:57:10|86183.6|86133.6|86180.6|86130.6|86193|86134|86180.6|86116.2|15
1628197040000|2021-08-05 20:57:20|86179.5|86129.5|86185.5|86135.5|86186.7|86136.7|86179.5|86129.5|6
1628197050000|2021-08-05 20:57:30|86186.1|86136.1|86187.6|86137.6|86195.9|86139.1|86183.2|86115.3|23
1628197060000|2021-08-05 20:57:40|86183.5|86133.5|86185.5|86135.5|86193.2|86143.2|86183.5|86133.5|8
1628197070000|2021-08-05 20:57:50|86187.5|86137.5|86182.1|86132.1|86187.5|86137.5|86182.1|86132.1|26
1628197080000|2021-08-05 20:58:00|86182.5|86132.5|86181.3|86131.3|86183.8|86133.8|86181.3|86131.3|19
1628197090000|2021-08-05 20:58:10|86181.7|86131.7|86178.5|86128.5|86182.3|86132.3|86176.9|86126.9|24
1628197100000|2021-08-05 20:58:20|86178.3|86128.3|86184.8|86134.8|86186|86136|86178.2|86128.2|13
1628197110000|2021-08-05 20:58:30|86185.2|86135.2|86176.4|86126.4|86185.2|86135.2|86176.4|86126.4|12
1628197120000|2021-08-05 20:58:40|86176.8|86126.8|86181.6|86131.6|86182|86132|86171.5|86121.5|45
1628197130000|2021-08-05 20:58:50|86177.4|86127.4|86176.8|86126.8|86189.5|86132.1|86173.6|86114.4|32
1628197140000|2021-08-05 20:59:00|86177.3|86127.3|86174.6|86124.6|86183.8|86133.8|86174.6|86124.6|34
1628197150000|2021-08-05 20:59:10|86174.5|86124.5|86176|86126|86179|86129|86170.9|86120.9|35
1628197160000|2021-08-05 20:59:20|86175.4|86125.4|86175.8|86125.8|86177.3|86127.3|86172.4|86122.4|17
1628197170000|2021-08-05 20:59:30|86180.9|86130.9|86181.6|86131.6|86183.4|86133.4|86179.2|86129.2|34
1628197180000|2021-08-05 20:59:40|86182|86132|86182.3|86132.3|86182.7|86132.7|86181.5|86131.5|26
1628197190000|2021-08-05 20:59:50|86182.4|86132.4|86173.6|86123.6|86182.6|86132.6|86169.4|86119.4|33
1628197200000|2021-08-05 21:00:00|86172.3|86122.3|86169.8|86119.8|86172.3|86122.3|86168.3|86118.3|5
1628197210000|2021-08-05 21:00:10|86170.2|86120.2|86188.9|86089.6|86188.9|86120.2|86166.9|86084.6|6
1628197220000|2021-08-05 21:00:20|86185.4|86097.8|86189.7|86096.9|86192.5|86102.5|86185.4|86096.9|3
1628197230000|2021-08-05 21:00:30|86189.4|86094.3|86189.2|86095.8|86189.4|86095.8|86185.1|86091.8|5
1628197240000|2021-08-05 21:00:40|86189|86085|86189|86085|86189|86085|86189|86085|1
1628197250000|2021-08-05 21:00:50|86190.4|86086.4|86185.8|86081.8|86192.3|86088.3|86184.1|86080.1|7
1628197260000|2021-08-05 21:01:00|86182.4|86078.4|86191.1|86087.1|86191.1|86087.1|86182.4|86078.4|2
1628197270000|2021-08-05 21:01:10|86189|86085|86188.8|86084.8|86189|86085|86188.8|86084.8|2
1628197280000|2021-08-05 21:01:20|86189.1|86085.1|86189.1|86085.1|86189.1|86085.1|86189.1|86085.1|1
1628197290000|2021-08-05 21:01:30|86191.6|86087.6|86189.1|86085.1|86191.6|86087.6|86189.1|86085.1|2
1628197320000|2021-08-05 21:02:00|86188.2|86084.2|86190.4|86086.4|86190.4|86086.4|86188.2|86084.2|4
1628197330000|2021-08-05 21:02:10|86190|86086|86190|86086|86190|86086|86190|86086|1
1628197340000|2021-08-05 21:02:20|86189.4|86085.4|86190.9|86086.9|86190.9|86086.9|86189.4|86085.4|3
1628197360000|2021-08-05 21:02:40|86190.8|86086.8|86190.3|86086.3|86190.8|86086.8|86190.3|86086.3|2
1628197380000|2021-08-05 21:03:00|86190.5|86086.5|86190.5|86086.5|86190.5|86086.5|86190.5|86086.5|1
1628197390000|2021-08-05 21:03:10|86190.6|86086.6|86190.6|86086.6|86190.6|86086.6|86190.6|86086.6|1
1628197420000|2021-08-05 21:03:40|86189.8|86085.8|86189.8|86085.8|86189.8|86085.8|86189.8|86085.8|1
1628197430000|2021-08-05 21:03:50|86189.9|86085.9|86189.9|86085.9|86189.9|86085.9|86189.9|86085.9|1
1628197470000|2021-08-05 21:04:30|86183.2|86079.2|86183.2|86079.2|86183.2|86079.2|86183.2|86079.2|1
1628197480000|2021-08-05 21:04:40|86182.9|86078.9|86182.9|86078.9|86182.9|86078.9|86182.9|86078.9|1
1628197500000|2021-08-05 21:05:00|86193.4|86089.4|86180.6|86076.6|86196.5|86092.5|86180.6|86076.6|8
1628197510000|2021-08-05 21:05:10|86186.2|86082.2|86190.9|86086.9|86193.2|86089.2|86181|86077|7
1628197520000|2021-08-05 21:05:20|86193.3|86089.3|86193.3|86089.3|86193.3|86089.3|86193.3|86089.3|1
1628197530000|2021-08-05 21:05:30|86182.9|86078.9|86182.9|86078.9|86182.9|86078.9|86182.9|86078.9|1
1628197540000|2021-08-05 21:05:40|86209.2|86105.2|86209.2|86105.2|86209.2|86105.2|86209.2|86105.2|1
1628197550000|2021-08-05 21:05:50|86205|86101|86205|86101|86205|86101|86205|86101|1
1628197560000|2021-08-05 21:06:00|86196.8|86092.8|86187.3|86083.3|86198.5|86094.5|86187.3|86083.3|6
1628197570000|2021-08-05 21:06:10|86187.7|86083.7|86187.7|86083.7|86187.7|86083.7|86187.7|86083.7|1
1628197580000|2021-08-05 21:06:20|86198|86094|86173.5|86069.5|86198|86094|86173.5|86069.5|2
1628197590000|2021-08-05 21:06:30|86198|86094|86197.7|86093.7|86198|86094|86197.2|86093.2|3
1628197600000|2021-08-05 21:06:40|86189.1|86085.1|86190.8|86086.8|86190.8|86086.8|86189.1|86085.1|2
1628197610000|2021-08-05 21:06:50|86193.2|86089.2|86179.3|86075.3|86193.2|86089.2|86179.3|86075.3|2
1628197620000|2021-08-05 21:07:00|86180.8|86076.8|86204.2|86100.2|86204.2|86100.2|86180.8|86076.8|13
1628197640000|2021-08-05 21:07:20|86189.8|86085.8|86193.7|86089.7|86193.7|86089.7|86189.8|86085.8|2
1628197650000|2021-08-05 21:07:30|86199.1|86095.1|86204.7|86100.7|86204.7|86100.7|86199.1|86095.1|4
1628197660000|2021-08-05 21:07:40|86181.5|86077.5|86181.5|86077.5|86181.5|86077.5|86181.5|86077.5|1
1628197670000|2021-08-05 21:07:50|86189.9|86085.9|86188.3|86084.3|86189.9|86085.9|86188.3|86084.3|2
1628197680000|2021-08-05 21:08:00|86184.3|86080.3|86203.1|86099.1|86205.2|86101.2|86184.3|86080.3|9
1628197690000|2021-08-05 21:08:10|86199.5|86095.5|86199.5|86095.5|86199.5|86095.5|86199.5|86095.5|1
1628197710000|2021-08-05 21:08:30|86181.5|86077.5|86181.5|86077.5|86181.5|86077.5|86181.5|86077.5|1
1628197720000|2021-08-05 21:08:40|86217|86113|86218|86114|86218.4|86114.4|86202|86098|9
1628197730000|2021-08-05 21:08:50|86217.7|86113.7|86209|86105|86217.7|86113.7|86199.8|86095.8|8
1628197740000|2021-08-05 21:09:00|86212.4|86108.4|86203.8|86099.8|86213.5|86109.5|86202.9|86098.9|10
1628197750000|2021-08-05 21:09:10|86203.9|86099.9|86203.2|86099.2|86203.9|86099.9|86200.7|86096.7|4
1628197760000|2021-08-05 21:09:20|86228|86124|86227.7|86123.7|86228|86124|86227.7|86123.7|2
1628197770000|2021-08-05 21:09:30|86203.9|86099.9|86221.9|86117.9|86234.3|86130.3|86188.7|86084.7|5
1628197780000|2021-08-05 21:09:40|86232.1|86128.1|86208.3|86104.3|86232.1|86128.1|86205.8|86101.8|6
1628197790000|2021-08-05 21:09:50|86200.8|86096.8|86207.8|86103.8|86207.8|86103.8|86200.8|86096.8|2
1628197800000|2021-08-05 21:10:00|86214.4|86110.4|86226.6|86122.6|86232.2|86128.2|86204.3|86100.3|17
1628197810000|2021-08-05 21:10:10|86224.3|86120.3|86229.1|86125.1|86230.7|86126.7|86221.2|86117.2|8
1628197820000|2021-08-05 21:10:20|86207|86103|86209.6|86105.6|86210.7|86106.7|86203.6|86099.6|4
1628197830000|2021-08-05 21:10:30|86212.8|86108.8|86210.1|86106.1|86212.8|86108.8|86206.7|86102.7|4
1628197840000|2021-08-05 21:10:40|86199.7|86095.7|86217.3|86113.3|86217.3|86113.3|86199.7|86095.7|4
1628197850000|2021-08-05 21:10:50|86228|86124|86208.9|86104.9|86228|86124|86208.9|86104.9|3
1628197860000|2021-08-05 21:11:00|86206.3|86102.3|86210.7|86106.7|86216.5|86112.5|86206.3|86102.3|8
1628197870000|2021-08-05 21:11:10|86212.1|86108.1|86205.6|86101.6|86212.1|86108.1|86205.6|86101.6|3
1628197880000|2021-08-05 21:11:20|86208.5|86104.5|86239.7|86135.7|86239.7|86135.7|86205.1|86101.1|3
1628197890000|2021-08-05 21:11:30|86239.5|86135.5|86239.5|86135.5|86239.5|86135.5|86239.5|86135.5|1
1628197900000|2021-08-05 21:11:40|86215|86111|86239.5|86135.5|86239.5|86135.5|86215|86111|3
1628197910000|2021-08-05 21:11:50|86207.8|86103.8|86204.6|86100.6|86207.8|86103.8|86191.4|86087.4|5
1628197920000|2021-08-05 21:12:00|86201.4|86097.4|86209|86105|86210.5|86106.5|86201.4|86097.4|13
1628197930000|2021-08-05 21:12:10|86208.7|86104.7|86205.8|86101.8|86208.7|86104.7|86203.6|86099.6|3
1628197940000|2021-08-05 21:12:20|86198.9|86094.9|86215|86111|86215|86111|86198.9|86094.9|4
1628197950000|2021-08-05 21:12:30|86214|86110|86213.8|86109.8|86214|86110|86209.7|86105.7|4
1628197960000|2021-08-05 21:12:40|86230.6|86126.6|86208.2|86104.2|86230.6|86126.6|86208.2|86104.2|3
1628197970000|2021-08-05 21:12:50|86207.5|86103.5|86205.7|86101.7|86207.5|86103.5|86191.8|86087.8|9
1628197980000|2021-08-05 21:13:00|86206.3|86102.3|86207.2|86103.2|86208.3|86104.3|86198.2|86094.2|10
1628197990000|2021-08-05 21:13:10|86205.3|86101.3|86229.8|86125.8|86229.8|86125.8|86201.5|86097.5|3
1628198000000|2021-08-05 21:13:20|86194.3|86090.3|86215.4|86111.4|86215.4|86111.4|86194.3|86090.3|4
1628198010000|2021-08-05 21:13:30|86218.9|86114.9|86218.8|86114.8|86218.9|86114.9|86218.8|86114.8|2
1628198020000|2021-08-05 21:13:40|86194.2|86090.2|86195.8|86091.8|86195.8|86091.8|86187.6|86083.6|5
1628198030000|2021-08-05 21:13:50|86204.6|86100.6|86206|86102|86206|86102|86204.6|86100.6|3
1628198040000|2021-08-05 21:14:00|86204.7|86100.7|86209.3|86105.3|86210.2|86106.2|86196.6|86092.6|11
1628198050000|2021-08-05 21:14:10|86229.9|86125.9|86229|86125|86229.9|86125.9|86224.3|86120.3|4
1628198060000|2021-08-05 21:14:20|86228.9|86124.9|86212.6|86108.6|86229.9|86125.9|86212.6|86108.6|3
1628198070000|2021-08-05 21:14:30|86220.4|86116.4|86203.6|86099.6|86220.9|86116.9|86201|86097|4
1628198080000|2021-08-05 21:14:40|86201.5|86097.5|86205|86101|86205.6|86101.6|86201.5|86097.5|3
1628198090000|2021-08-05 21:14:50|86205.8|86101.8|86205|86101|86205.8|86101.8|86205|86101|2
1628198100000|2021-08-05 21:15:00|86204.2|86100.2|86205.3|86101.3|86205.3|86101.3|86204.2|86100.2|2
1628198110000|2021-08-05 21:15:10|86224.1|86120.1|86244.3|86140.3|86244.3|86140.3|86219.4|86115.4|8
1628198150000|2021-08-05 21:15:50|86244|86140|86244|86140|86244|86140|86244|86140|1
1628198170000|2021-08-05 21:16:10|86230|86126|86244|86140|86244|86140|86220.5|86116.5|8
1628198180000|2021-08-05 21:16:20|86243.6|86139.6|86243.6|86139.6|86243.6|86139.6|86243.6|86139.6|1
1628198190000|2021-08-05 21:16:30|86243.4|86139.4|86243.7|86139.7|86243.7|86139.7|86243.4|86139.4|2
1628198210000|2021-08-05 21:16:50|86244|86140|86244|86140|86244|86140|86244|86140|1
1628198230000|2021-08-05 21:17:10|86224|86120|86235.4|86131.4|86235.4|86131.4|86219.4|86115.4|9
1628198240000|2021-08-05 21:17:20|86235.8|86131.8|86235.8|86131.8|86235.8|86131.8|86235.8|86131.8|1
1628198270000|2021-08-05 21:17:50|86236|86132|86236|86132|86236|86132|86236|86132|1
1628198280000|2021-08-05 21:18:00|86237.5|86133.5|86237.5|86133.5|86237.5|86133.5|86237.5|86133.5|1
1628198290000|2021-08-05 21:18:10|86224.3|86120.3|86215|86111|86224.3|86120.3|86215|86111|7
1628198300000|2021-08-05 21:18:20|86237.5|86133.5|86238.9|86134.9|86238.9|86134.9|86229.8|86125.8|5
1628198310000|2021-08-05 21:18:30|86235.5|86131.5|86235.5|86131.5|86235.5|86131.5|86235.5|86131.5|1
1628198320000|2021-08-05 21:18:40|86239|86135|86252.7|86148.7|86252.7|86148.7|86239|86135|2
1628198330000|2021-08-05 21:18:50|86196.7|86092.7|86229.5|86125.5|86229.5|86125.5|86196.7|86092.7|3
1628198340000|2021-08-05 21:19:00|86229.1|86125.1|86229.4|86125.4|86229.4|86125.4|86229.1|86125.1|2
1628198350000|2021-08-05 21:19:10|86207.3|86103.3|86208.6|86104.6|86214.4|86110.4|86207.3|86103.3|10
1628198360000|2021-08-05 21:19:20|86198.5|86094.5|86201.4|86097.4|86204.6|86100.6|86198.5|86094.5|3
1628198370000|2021-08-05 21:19:30|86206.1|86102.1|86203.2|86099.2|86207.7|86103.7|86202.3|86098.3|11
1628198380000|2021-08-05 21:19:40|86228|86124|86224.4|86120.4|86228|86124|86220.2|86116.2|4
1628198390000|2021-08-05 21:19:50|86194.4|86090.4|86213|86109|86213|86109|86194.4|86090.4|4
1628198400000|2021-08-05 21:20:00|86208.9|86104.9|86197.2|86093.2|86208.9|86104.9|86193.3|86089.3|3
1628198410000|2021-08-05 21:20:10|86190.6|86086.6|86202.3|86098.3|86211.7|86107.7|86190.6|86086.6|13
1628198420000|2021-08-05 21:20:20|86203.4|86099.4|86199.5|86095.5|86205|86101|86199.5|86095.5|6
1628198430000|2021-08-05 21:20:30|86202.7|86098.7|86216.4|86112.4|86216.4|86112.4|86199.1|86095.1|10
1628198440000|2021-08-05 21:20:40|86214.1|86110.1|86239.3|86162.1|86239.3|86162.1|86205.1|86101.1|9
1628198450000|2021-08-05 21:20:50|86265.8||86265.8||86265.8||86265.8||1
1628198460000|2021-08-05 21:21:00|86211.6|86107.6|86206.7|86102.7|86211.6|86107.6|86202|86098|5
1628198470000|2021-08-05 21:21:10|86200.3|86096.3|86207.3|86103.3|86211.6|86107.6|86200.3|86096.3|8
1628198480000|2021-08-05 21:21:20|86209.9|86105.9|86208.5|86104.5|86210.2|86106.2|86205.9|86101.9|4
1628198490000|2021-08-05 21:21:30|86199|86095|86204.2|86100.2|86205.6|86101.6|86199|86095|4
1628198500000|2021-08-05 21:21:40|86212.6|86108.6|86222.8|86118.8|86233.2|86129.2|86207|86103|5
1628198510000|2021-08-05 21:21:50|86227.2|86123.2|86209.1|86105.1|86232.2|86128.2|86207.7|86103.7|4
1628198520000|2021-08-05 21:22:00|86200.1|86096.1|86199.8|86095.8|86200.1|86096.1|86196.3|86092.3|4
1628198530000|2021-08-05 21:22:10|86200.5|86096.5|86208.8|86104.8|86212.4|86108.4|86200.5|86096.5|10
1628198540000|2021-08-05 21:22:20|86211.6|86107.6|86232.2|86128.2|86232.2|86128.2|86208|86104|3
1628198550000|2021-08-05 21:22:30|86206.5|86102.5|86208.4|86104.4|86212.6|86108.6|86206.5|86102.5|3
1628198560000|2021-08-05 21:22:40|86216.7|86112.7|86216.7|86112.7|86216.7|86112.7|86209.6|86105.6|3
1628198570000|2021-08-05 21:22:50|86191.8|86087.8|86233.4|86129.4|86233.4|86129.4|86191.8|86087.8|3
1628198590000|2021-08-05 21:23:10|86205.6|86101.6|86221.2|86117.2|86233.1|86129.1|86205.6|86101.6|11
1628198600000|2021-08-05 21:23:20|86232.1|86128.1|86254.7|86150.7|86254.7|86150.7|86232.1|86128.1|3
1628198610000|2021-08-05 21:23:30|86213.1|86109.1|86242.1|86138.1|86242.1|86138.1|86213.1|86109.1|4
1628198620000|2021-08-05 21:23:40|86243.7|86139.7|86243.7|86139.7|86243.7|86139.7|86243.7|86139.7|1
1628198630000|2021-08-05 21:23:50|86202.7|86098.7|86209.7|86105.7|86209.7|86105.7|86202.7|86098.7|2
1628198640000|2021-08-05 21:24:00|86230.9|86126.9|86230.9|86126.9|86230.9|86126.9|86230.9|86126.9|1
1628198650000|2021-08-05 21:24:10|86229.2|86125.2|86223.3|86119.3|86229.2|86125.2|86221.1|86117.1|7
1628198660000|2021-08-05 21:24:20|86225.8|86121.8|86214|86110|86225.8|86121.8|86202.7|86098.7|4
1628198670000|2021-08-05 21:24:30|86206.7|86102.7|86213.9|86109.9|86214|86110|86206.7|86102.7|3
1628198680000|2021-08-05 21:24:40|86197|86093|86202.6|86098.6|86202.6|86098.6|86197|86093|2
1628198690000|2021-08-05 21:24:50|86202.1|86098.1|86207.2|86103.2|86210.8|86106.8|86202.1|86098.1|9
1628198700000|2021-08-05 21:25:00|86242.2|86138.2|86237.1|86133.1|86242.2|86138.2|86237.1|86133.1|2
1628198710000|2021-08-05 21:25:10|86227.5|86123.5|86214|86110|86227.5|86123.5|86194.4|86090.4|5
1628198720000|2021-08-05 21:25:20|86219.5|86115.5|86224.3|86120.3|86224.3|86120.3|86219.5|86115.5|2
1628198730000|2021-08-05 21:25:30|86198.8|86094.8|86188.8|86084.8|86198.8|86094.8|86188.2|86084.2|4
1628198740000|2021-08-05 21:25:40|86190.6|86086.6|86188.8|86084.8|86190.6|86086.6|86188.8|86084.8|3
1628198750000|2021-08-05 21:25:50|86182.4|86078.4|86182.8|86078.8|86184.4|86080.4|86182.4|86078.4|4
1628198760000|2021-08-05 21:26:00|86182.2|86078.2|86194.2|86090.2|86194.5|86090.5|86182.2|86078.2|4
1628198770000|2021-08-05 21:26:10|86195.7|86091.7|86217.4|86113.4|86217.4|86113.4|86188.5|86084.5|3
1628198780000|2021-08-05 21:26:20|86220.4|86117|86231.1|86127.1|86231.1|86127.1|86220.4|86117|2
1628198790000|2021-08-05 21:26:30|86198.4|86094.4|86191.7|86087.7|86198.4|86094.4|86191.7|86087.7|4
1628198800000|2021-08-05 21:26:40|86192.1|86088.1|86182.9|86078.9|86192.1|86088.1|86182.7|86078.7|4
1628198810000|2021-08-05 21:26:50|86182.5|86078.5|86182.6|86078.6|86182.8|86078.8|86182.3|86078.3|4
1628198820000|2021-08-05 21:27:00|86194.1|86090.1|86194.1|86090.1|86194.1|86090.1|86194.1|86090.1|1
1628198830000|2021-08-05 21:27:10|86192.6|86088.6|86222|86118|86222|86118|86188.5|86084.5|5
1628198840000|2021-08-05 21:27:20|86191|86087|86191|86087|86191|86087|86191|86087|1
1628198850000|2021-08-05 21:27:30|86190.5|86086.5|86182.8|86078.8|86190.5|86086.5|86182.5|86078.5|4
1628198860000|2021-08-05 21:27:40|86182.7|86078.7|86182.8|86078.8|86182.8|86078.8|86181.8|86077.8|3
1628198870000|2021-08-05 21:27:50|86182.5|86078.5|86204|86100|86204.2|86100.2|86182.5|86078.5|5
1628198880000|2021-08-05 21:28:00|86218.6|86115|86223.7|86119.7|86225|86121|86218.6|86114.6|6
1628198890000|2021-08-05 21:28:10|86220.1|86116.1|86209.6|86105.6|86224.3|86120.3|86200.9|86096.9|5
1628198900000|2021-08-05 21:28:20|86213.5|86109.5|86213.5|86109.5|86213.5|86109.5|86213.5|86109.5|1
1628198910000|2021-08-05 21:28:30|86205.6|86101.6|86205.6|86101.6|86205.6|86101.6|86205.6|86101.6|1
1628198920000|2021-08-05 21:28:40|86217|86113|86217|86113|86217|86113|86188.5|86084.5|4
1628198930000|2021-08-05 21:28:50|86181.3|86077.3|86183.4|86079.4|86183.4|86079.4|86181.3|86077.3|2
1628198940000|2021-08-05 21:29:00|86184.4|86080.4|86224.9|86120.9|86224.9|86120.9|86184.4|86080.4|4
1628198950000|2021-08-05 21:29:10|86230.8|86126.8|86214|86117|86230.8|86126.8|86214|86117|3
1628198970000|2021-08-05 21:29:30|86239.5|86135.5|86239.5|86135.5|86239.5|86135.5|86239.5|86135.5|1
1628198980000|2021-08-05 21:29:40|86195.6|86091.6|86216.8|86112.8|86216.8|86112.8|86188.5|86084.5|3
1628198990000|2021-08-05 21:29:50|86182.8|86078.8|86184.2|86080.2|86184.2|86080.2|86182.8|86078.8|4
1628199000000|2021-08-05 21:30:00|86183.7|86079.7|86183|86079|86183.7|86079.7|86183|86079|2
1628199010000|2021-08-05 21:30:10|86182.9|86078.9|86200.1|86096.1|86200.1|86096.1|86182.9|86078.9|4
1628199020000|2021-08-05 21:30:20|86197.6|86093.6|86215.6|86111.6|86215.6|86111.6|86197.6|86093.6|2
1628199030000|2021-08-05 21:30:30|86215.4|86111.4|86198.5|86094.5|86215.4|86111.4|86186.8|86082.8|6
1628199040000|2021-08-05 21:30:40|86215.1|86111.1|86182.6|86078.6|86215.1|86111.1|86182|86078|3
1628199050000|2021-08-05 21:30:50|86182.4|86078.4|86216.4|86112.4|86223.1|86119.1|86182.4|86078.4|7
1628199060000|2021-08-05 21:31:00|86217|86113|86203.1|86099.1|86219.9|86115.9|86203.1|86099.1|9
1628199070000|2021-08-05 21:31:10|86208.2|86104.2|86218.9|86114.9|86224.1|86120.1|86208.1|86104.1|11
1628199080000|2021-08-05 21:31:20|86218.4|86114.4|86223.2|86119.2|86223.2|86119.2|86218.4|86114.4|10
1628199090000|2021-08-05 21:31:30|86221|86117|86198.2|86094.2|86221|86117|86198.2|86094.2|10
1628199100000|2021-08-05 21:31:40|86213.9|86109.9|86216.6|86112.6|86216.6|86112.6|86211.1|86107.1|8
1628199110000|2021-08-05 21:31:50|86215.6|86111.6|86209.7|86105.7|86217.4|86113.4|86208.5|86104.5|12
1628199120000|2021-08-05 21:32:00|86209.1|86105.1|86212.9|86108.9|86212.9|86108.9|86209.1|86105.1|3
1628199130000|2021-08-05 21:32:10|86225.8|86121.8|86198.2|86094.2|86225.8|86121.8|86198.2|86094.2|7
1628199140000|2021-08-05 21:32:20|86201.4|86097.4|86224.6|86120.6|86226.1|86122.1|86201.4|86097.4|8
1628199150000|2021-08-05 21:32:30|86223.1|86119.1|86205.5|86101.5|86224.7|86120.7|86205.5|86101.5|7
1628199160000|2021-08-05 21:32:40|86224|86120|86220.9|86122|86224|86122|86220.9|86119|3
1628199170000|2021-08-05 21:32:50|86226.1|86122.1|86210.2|86106.2|86226.1|86122.1|86192.2|86088.2|24
1628199180000|2021-08-05 21:33:00|86211.2|86107.2|86200.7|86096.7|86211.2|86107.2|86193.7|86089.7|21
1628199190000|2021-08-05 21:33:10|86199.4|86095.4|86204.5|86100.5|86206.6|86102.6|86199.4|86095.4|11
1628199200000|2021-08-05 21:33:20|86208.8|86104.8|86211.7|86107.7|86213.7|86109.7|86208.3|86104.3|11
1628199210000|2021-08-05 21:33:30|86207.6|86103.6|86194.9|86090.9|86207.6|86103.6|86188.4|86084.4|7
1628199220000|2021-08-05 21:33:40|86206.4|86102.4|86206.2|86102.2|86206.4|86102.4|86200.8|86096.8|10
1628199230000|2021-08-05 21:33:50|86202.9|86098.9|86201|86097|86205.7|86101.7|86200.3|86096.3|15
1628199240000|2021-08-05 21:34:00|86202.2|86098.2|86205.8|86101.8|86205.8|86101.8|86200|86096|5
1628199250000|2021-08-05 21:34:10|86204.3|86100.3|86210.1|86106.1|86210.4|86106.4|86204.3|86100.3|5
1628199260000|2021-08-05 21:34:20|86207|86103|86202.3|86098.3|86207|86103|86195.3|86091.3|3
1628199270000|2021-08-05 21:34:30|86196.1|86092.1|86215.9|86111.9|86220.9|86117|86196.1|86092.1|6
1628199280000|2021-08-05 21:34:40|86220|86116|86209|86105|86221.4|86117.4|86198.3|86094.3|8
1628199290000|2021-08-05 21:34:50|86218.1|86114.1|86212.1|86108.1|86218.1|86114.1|86205.6|86101.6|9
1628199300000|2021-08-05 21:35:00|86200|86096|86205.8|86101.8|86205.8|86101.8|86200|86096|6
1628199310000|2021-08-05 21:35:10|86204.9|86100.9|86208.1|86104.1|86208.9|86104.9|86204.9|86100.9|6
1628199320000|2021-08-05 21:35:20|86207.7|86103.7|86216.8|86112.8|86216.8|86112.8|86204.7|86100.7|8
1628199330000|2021-08-05 21:35:30|86192.2|86088.2|86211.9|86107.9|86211.9|86107.9|86192.2|86088.2|5
1628199340000|2021-08-05 21:35:40|86207|86103|86217.1|86113.1|86217.1|86113.1|86207|86103|7
1628199350000|2021-08-05 21:35:50|86217.8|86113.8|86220.3|86116.3|86220.3|86116.3|86217.8|86113.8|2
1628199360000|2021-08-05 21:36:00|86216.3|86112.3|86208.7|86104.7|86220.3|86116.3|86202.6|86098.6|6
1628199370000|2021-08-05 21:36:10|86207.9|86107.8|86228.6|86124.6|86228.6|86124.6|86207.9|86107.8|3
1628199380000|2021-08-05 21:36:20|86223.6|86119.6|86209.6|86105.6|86223.6|86119.6|86195.4|86092.5|7
1628199390000|2021-08-05 21:36:30|86226.4|86122.4|86229|86125|86229.5|86125.5|86226.4|86122.4|3
1628199400000|2021-08-05 21:36:40|86225.4|86121.4|86211.1|86107.1|86225.4|86121.4|86188.5|86084.5|7
1628199410000|2021-08-05 21:36:50|86207.7|86104.7|86209.5|86105.5|86209.5|86105.5|86204.6|86100.6|8
1628199420000|2021-08-05 21:37:00|86214.4|86110.4|86208.7|86104.7|86217.8|86113.8|86189.6|86085.6|8
1628199430000|2021-08-05 21:37:10|86214.4|86110.4|86211|86107|86218|86114|86208.1|86104.1|12
1628199440000|2021-08-05 21:37:20|86212|86108|86221.5|86117.5|86221.5|86117.5|86212|86108|4
1628199450000|2021-08-05 21:37:30|86219.5|86115.5|86194|86090|86221.3|86117.3|86194|86090|4
1628199460000|2021-08-05 21:37:40|86202.8|86098.8|86185.6|86081.6|86202.8|86098.8|86185.6|86081.6|2
1628199470000|2021-08-05 21:37:50|86182.9|86078.9|86211|86107|86211.3|86113|86182.9|86078.9|6
1628199480000|2021-08-05 21:38:00|86212.8|86108.8|86212.8|86108.8|86220.3|86116.3|86210|86106|6
1628199490000|2021-08-05 21:38:10|86220.3|86116.3|86201.8|86097.8|86220.3|86116.3|86187.9|86083.9|3
1628199500000|2021-08-05 21:38:20|86203.9|86099.9|86202.8|86098.8|86203.9|86099.9|86202.2|86098.2|4
1628199510000|2021-08-05 21:38:30|86200.2|86096.2|86209|86105|86211|86107|86197.8|86093.8|11
1628199520000|2021-08-05 21:38:40|86205.8|86101.8|86207.8|86103.8|86207.8|86103.8|86205.8|86101.8|2
1628199530000|2021-08-05 21:38:50|86216.3|86112.3|86217.9|86113.9|86217.9|86113.9|86182.5|86078.5|8
1628199540000|2021-08-05 21:39:00|86216.3|86112.3|86219.7|86115.7|86219.7|86115.7|86211.6|86110.8|4
1628199550000|2021-08-05 21:39:10|86216.3|86112.3|86201.2|86097.2|86220.3|86116.3|86201.2|86097.2|4
1628199560000|2021-08-05 21:39:20|86205.5|86101.5|86201.7|86097.7|86207|86103|86193.7|86089.7|13
1628199570000|2021-08-05 21:39:30|86196.8|86092.8|86200.6|86096.6|86200.6|86096.6|86194.3|86090.3|3
1628199580000|2021-08-05 21:39:40|86197.5|86093.5|86208.6|86104.6|86208.6|86104.6|86190.4|86086.4|4
1628199590000|2021-08-05 21:39:50|86200.5|86096.5|86200.5|86096.5|86200.5|86096.5|86200.5|86096.5|1
1628199600000|2021-08-05 21:40:00|86196.6|86092.6|86206.2|86102.2|86213.7|86117|86186.7|86082.7|22
1628199610000|2021-08-05 21:40:10|86206.5|86102.5|86197.2|86093.2|86206.5|86102.5|86197.2|86093.2|6
1628199620000|2021-08-05 21:40:20|86199.2|86095.2|86203.7|86099.7|86203.7|86099.7|86179.2|86075.2|7
1628199630000|2021-08-05 21:40:30|86206.9|86102.9|86205.2|86101.2|86207.6|86103.6|86203.4|86099.4|6
1628199640000|2021-08-05 21:40:40|86207.7|86103.7|86207.7|86103.7|86207.7|86103.7|86203.7|86099.7|3
1628199650000|2021-08-05 21:40:50|86184.7|86080.7|86208.1|86104.1|86209|86105|86184.7|86080.7|10
1628199660000|2021-08-05 21:41:00|86216|86112|86216|86112|86216|86112|86210.8|86106.8|10
1628199670000|2021-08-05 21:41:10|86211.2|86107.6|86214.2|86110.2|86214.2|86110.2|86205.9|86101.9|12
1628199680000|2021-08-05 21:41:20|86191.8|86087.8|86210.9|86106.9|86210.9|86106.9|86190.9|86086.9|8
1628199690000|2021-08-05 21:41:30|86214.1|86110.1|86219.7|86115.7|86219.8|86115.8|86214.1|86110.1|3
1628199700000|2021-08-05 21:41:40|86219.8|86115.8|86232.6|86128.6|86232.6|86128.6|86217.5|86113.5|3
1628199710000|2021-08-05 21:41:50|86184.6|86080.6|86215.4|86111.4|86215.4|86111.4|86184.6|86080.6|3
1628199730000|2021-08-05 21:42:10|86182.4|86078.4|86183.3|86079.3|86215.4|86111.4|86176.9|86072.9|4
1628199740000|2021-08-05 21:42:20|86193.5|86089.5|86193.5|86089.5|86193.5|86089.5|86193.5|86089.5|1
1628199750000|2021-08-05 21:42:30|86176.9|86072.9|86215.4|86111.4|86215.4|86111.4|86176.9|86072.9|4
1628199770000|2021-08-05 21:42:50|86182.4|86078.4|86215.4|86111.4|86215.4|86111.4|86182.4|86078.4|3
1628199790000|2021-08-05 21:43:10|86197|86113|86219.8|86115.8|86232.6|86128.6|86197|86101.8|12
1628199800000|2021-08-05 21:43:20|86232.6|86128.6|86232.6|86128.6|86232.6|86128.6|86232.6|86128.6|1
1628199810000|2021-08-05 21:43:30|86212.1|86113|86232.1|86128.1|86232.6|86128.6|86208|86104|7
1628199820000|2021-08-05 21:43:40|86208.9|86117|86222.9|86118.9|86222.9|86118.9|86208.9|86117|2
1628199830000|2021-08-05 21:43:50|86227.6|86123.6|86227.6|86123.6|86227.6|86123.6|86227.6|86123.6|1
1628199840000|2021-08-05 21:44:00|86238.7|86134.7|86201|86117|86238.7|86134.7|86201|86117|2
1628199850000|2021-08-05 21:44:10|86227.6|86123.6|86232.6|86128.6|86232.6|86128.6|86205.6|86104|8
1628199860000|2021-08-05 21:44:20|86209.1|86113|86207.5|86103.5|86232.6|86128.6|86207.3|86103.3|10
1628199870000|2021-08-05 21:44:30|86211.8|86107.8|86232.6|86128.6|86232.6|86128.6|86211.8|86107.8|3
1628199880000|2021-08-05 21:44:40|86212.3|86117|86232.6|86128.6|86232.6|86128.6|86208.9|86104.9|8
1628199890000|2021-08-05 21:44:50|86213.1|86118|86220.4|86116.4|86220.7|86118|86205.7|86101.8|7
1628199900000|2021-08-05 21:45:00|86209.3|86105.3|86215.2|86117|86233.2|86129.2|86209.3|86105.3|8
1628199910000|2021-08-05 21:45:10|86208.3|86116|86232.6|86128.6|86232.6|86128.6|86208.3|86104.3|4
1628199920000|2021-08-05 21:45:20|86176.7|86072.7|86207.9|86103.9|86207.9|86103.9|86176.7|86072.7|4
1628199930000|2021-08-05 21:45:30|86205.2|86101.2|86213.9|86109.9|86213.9|86109.9|86205.2|86101.2|8
1628199940000|2021-08-05 21:45:40|86217.6|86113.6|86216|86112|86217.6|86113.6|86212.7|86108.7|11
1628199950000|2021-08-05 21:45:50|86184.2|86080.2|86219.9|86115.9|86219.9|86115.9|86184.2|86080.2|8
1628199960000|2021-08-05 21:46:00|86232.8|86128.8|86217.6|86113.6|86232.8|86128.8|86211.9|86107.9|6
1628199970000|2021-08-05 21:46:10|86219.9|86115.9|86219.9|86115.9|86219.9|86115.9|86217.6|86113.6|3
1628199980000|2021-08-05 21:46:20|86179|86075|86195.1|86091.1|86195.1|86091.1|86179|86075|5
1628199990000|2021-08-05 21:46:30|86194.3|86090.3|86209.8|86105.8|86209.8|86105.8|86194.3|86090.3|2
1628200000000|2021-08-05 21:46:40|86171.1|86067.1|86215.9|86111.9|86215.9|86116|86171.1|86067.1|9
1628200010000|2021-08-05 21:46:50|86215.5|86111.5|86219.7|86115.7|86219.7|86115.7|86215.5|86111.5|2
1628200020000|2021-08-05 21:47:00|86176.7|86072.7|86213|86109|86213|86109|86176.7|86072.7|7
1628200030000|2021-08-05 21:47:10|86219.7|86115.7|86219.7|86115.7|86219.7|86115.7|86217.4|86113.4|3
1628200050000|2021-08-05 21:47:30|86178.9|86074.9|86210.9|86106.9|86210.9|86117|86178.9|86074.9|5
1628200060000|2021-08-05 21:47:40|86215.9|86111.9|86205.7|86101.7|86219.7|86115.7|86199.3|86095.3|6
1628200070000|2021-08-05 21:47:50|86186.1|86082.1|86207.7|86103.7|86207.7|86103.7|86186.1|86082.1|4
1628200080000|2021-08-05 21:48:00|86219.3|86115.3|86218.3|86114.3|86221.4|86117.4|86216.4|86112.4|6
1628200090000|2021-08-05 21:48:10|86219.3|86115.3|86215.5|86111.5|86225.6|86121.6|86215.5|86111.5|6
1628200100000|2021-08-05 21:48:20|86188.8|86084.8|86207.9|86103.9|86210.2|86106.2|86188.8|86084.8|7
1628200110000|2021-08-05 21:48:30|86231.3|86127.3|86227.9|86123.9|86231.3|86127.3|86227.9|86123.9|2
1628200120000|2021-08-05 21:48:40|86187.7|86083.7|86196.9|86092.9|86198.2|86095.2|86187.7|86083.7|12
1628200130000|2021-08-05 21:48:50|86200.2|86096.2|86201.3|86097.3|86201.6|86097.6|86194.9|86090.9|23
1628200140000|2021-08-05 21:49:00|86199.9|86095.9|86195.3|86091.3|86201.4|86097.4|86187.3|86083.3|14
1628200150000|2021-08-05 21:49:10|86195.9|86091.9|86195.1|86091.1|86205.6|86101.6|86188.3|86084.3|21
1628200160000|2021-08-05 21:49:20|86195.8|86091.8|86195.9|86091.9|86201.9|86097.9|86193.5|86089.5|12
1628200170000|2021-08-05 21:49:30|86198.3|86094.3|86197.8|86093.8|86199.6|86095.6|86196.9|86092.9|6
1628200180000|2021-08-05 21:49:40|86212.6|86108.6|86187.4|86083.4|86212.8|86108.8|86179.7|86075.7|7
1628200190000|2021-08-05 21:49:50|86196.9|86099.7|86205.2|86101.2|86205.5|86101.5|86196.9|86095.9|10
1628200200000|2021-08-05 21:50:00|86206.5|86110.2|86198.6|86096.4|86218.3|86114.3|86183.3|86079.3|11
1628200210000|2021-08-05 21:50:10|86187.6|86083.6|86199|86095|86205.4|86103.6|86187.6|86083.6|9
1628200220000|2021-08-05 21:50:20|86199.8|86095.8|86190.1|86086.1|86204.4|86100.4|86190.1|86086.1|9
1628200230000|2021-08-05 21:50:30|86198.3|86094.3|86201.9|86097.9|86201.9|86097.9|86198.3|86094.3|3
1628200240000|2021-08-05 21:50:40|86205.1|86101.1|86189.8|86085.8|86224.3|86120.3|86189.8|86085.8|4
1628200250000|2021-08-05 21:50:50|86199.2|86095.2|86194.9|86090.9|86199.2|86095.2|86187.5|86083.5|3
1628200260000|2021-08-05 21:51:00|86194.8|86090.8|86191.3|86087.3|86194.8|86090.8|86190.1|86086.1|3
1628200270000|2021-08-05 21:51:10|86191.4|86087.4|86185.3|86081.3|86204.5|86100.5|86185.3|86081.3|5
1628200280000|2021-08-05 21:51:20|86193.3|86097.3|86198.4|86094.4|86201.4|86097.4|86193.3|86090.3|19
1628200290000|2021-08-05 21:51:30|86198.5|86094.5|86214.8|86110.8|86220.2|86116.2|86197.2|86093.2|23
1628200300000|2021-08-05 21:51:40|86211.9|86107.9|86220.1|86116.1|86222.4|86118.4|86208.3|86104.3|28
1628200310000|2021-08-05 21:51:50|86217.3|86113.3|86205.5|86101.5|86219.9|86115.9|86203.9|86099.9|30
1628200320000|2021-08-05 21:52:00|86206.8|86102.8|86225.3|86121.3|86225.3|86121.3|86206.5|86102.5|10
1628200330000|2021-08-05 21:52:10|86215.3|86111.3|86203.7|86099.7|86224.7|86120.7|86203.7|86099.7|14
1628200340000|2021-08-05 21:52:20|86205.6|86101.6|86208.9|86104.9|86210.5|86106.5|86205.5|86101.5|10
1628200350000|2021-08-05 21:52:30|86212.3|86108.3|86212.8|86108.8|86212.8|86108.8|86205.7|86101.7|8
1628200360000|2021-08-05 21:52:40|86210.5|86106.5|86216.2|86112.2|86216.2|86112.2|86202|86098|5
1628200370000|2021-08-05 21:52:50|86212.8|86108.8|86209.7|86105.7|86215.6|86111.6|86209.5|86105.5|8
1628200380000|2021-08-05 21:53:00|86215.6|86111.6|86225.4|86121.4|86225.4|86121.4|86214.3|86110.3|11
1628200390000|2021-08-05 21:53:10|86229.2|86125.2|86205.7|86101.7|86229.2|86125.2|86205.7|86101.7|23
1628200400000|2021-08-05 21:53:20|86206.4|86102.4|86217.2|86113.2|86217.2|86113.2|86205.7|86101.7|14
1628200410000|2021-08-05 21:53:30|86216.5|86112.5|86216.1|86112.1|86223.5|86119.5|86208.9|86104.9|23
1628200420000|2021-08-05 21:53:40|86219.9|86115.9|86213.5|86109.5|86219.9|86115.9|86207.2|86103.2|18
1628200430000|2021-08-05 21:53:50|86212.9|86108.9|86207.1|86103.1|86218.5|86114.5|86204.2|86100.2|21
1628200440000|2021-08-05 21:54:00|86208.2|86104.2|86210.3|86106.3|86212.7|86108.7|86207.7|86103.7|8
1628200450000|2021-08-05 21:54:10|86211.4|86107.4|86203.4|86099.4|86211.6|86107.6|86199.7|86095.7|17
1628200460000|2021-08-05 21:54:20|86205.4|86101.4|86217|86113|86217|86113|86199.8|86095.8|9
1628200470000|2021-08-05 21:54:30|86212.2|86108.2|86212.7|86108.7|86212.7|86108.7|86206.2|86102.2|9
1628200480000|2021-08-05 21:54:40|86216.3|86112.3|86202.8|86098.8|86216.3|86112.3|86188.7|86084.7|5
1628200490000|2021-08-05 21:54:50|86200.5|86096.5|86216.7|86112.7|86217.2|86113.2|86200.4|86096.4|10
1628200500000|2021-08-05 21:55:00|86211.6|86107.6|86212.3|86108.3|86212.8|86108.8|86207.7|86103.7|7
1628200510000|2021-08-05 21:55:10|86216.1|86112.1|86200|86096|86216.1|86112.1|86189.9|86085.9|4
1628200520000|2021-08-05 21:55:20|86192.8|86088.8|86212|86108|86212|86108|86192.8|86088.8|13
1628200530000|2021-08-05 21:55:30|86210.1|86106.1|86209.6|86105.6|86211.9|86107.9|86207.4|86103.4|15
1628200540000|2021-08-05 21:55:40|86210.3|86106.3|86197.7|86093.7|86210.3|86106.3|86197.7|86093.7|13
1628200550000|2021-08-05 21:55:50|86202|86098|86208.9|86104.9|86208.9|86104.9|86199.2|86095.2|15
1628200560000|2021-08-05 21:56:00|86208.3|86104.3|86200.8|86096.8|86208.3|86104.3|86193.4|86089.4|6
1628200570000|2021-08-05 21:56:10|86197|86093|86208|86104|86210.2|86106.2|86197|86093|12
1628200580000|2021-08-05 21:56:20|86209.6|86105.6|86202.6|86098.6|86209.6|86105.6|86196.3|86092.3|18
1628200590000|2021-08-05 21:56:30|86203.5|86099.5|86211.6|86107.6|86211.6|86107.6|86203.5|86099.5|10
1628200600000|2021-08-05 21:56:40|86218.1|86114.1|86201.3|86097.3|86219.6|86115.6|86198.5|86094.5|15
1628200610000|2021-08-05 21:56:50|86202.5|86098.5|86215.3|86111.3|86215.7|86111.7|86196.9|86092.9|10
1628200620000|2021-08-05 21:57:00|86214.8|86110.8|86204.2|86100.2|86214.8|86110.8|86198.6|86094.6|14
1628200630000|2021-08-05 21:57:10|86206.1|86102.1|86207|86103|86208|86104|86201|86097|8
1628200640000|2021-08-05 21:57:20|86206.3|86102.3|86203.6|86099.6|86206.4|86102.4|86197.5|86093.5|13
1628200650000|2021-08-05 21:57:30|86207.2|86103.2|86203.6|86099.6|86207.2|86109|86195.9|86091.9|6
1628200660000|2021-08-05 21:57:40|86214.1|86110.1|86214.1|86110.1|86214.1|86110.1|86211.2|86107.2|3
1628200670000|2021-08-05 21:57:50|86219.8|86115.8|86219.8|86115.8|86219.8|86115.8|86219.8|86115.8|1
1628200680000|2021-08-05 21:58:00|86185.9|86081.9|86208.4|86104.4|86208.4|86104.4|86180.4|86076.4|3
1628200690000|2021-08-05 21:58:10|86208.9|86111|86205.2|86101.2|86208.9|86111|86197.4|86093.4|8
1628200700000|2021-08-05 21:58:20|86193.2|86089.2|86204.1|86100.1|86204.1|86100.1|86185.9|86081.9|13
1628200710000|2021-08-05 21:58:30|86191|86087|86206.2|86102.2|86209.4|86105.4|86191|86087|8
1628200720000|2021-08-05 21:58:40|86197|86093|86203.4|86099.4|86203.4|86099.4|86197|86093|8
1628200730000|2021-08-05 21:58:50|86204.6|86100.6|86192.3|86088.3|86207.3|86103.3|86192.3|86088.3|6
1628200740000|2021-08-05 21:59:00|86198.6|86094.6|86203|86099|86203.3|86099.3|86198.6|86094.6|7
1628200750000|2021-08-05 21:59:10|86203.3|86099.3|86194.9|86090.9|86211.4|86107.4|86184.2|86080.2|6
1628200760000|2021-08-05 21:59:20|86203.6|86099.6|86203.9|86099.9|86205.5|86101.5|86192.2|86088.2|9
1628200770000|2021-08-05 21:59:30|86207|86103|86210.6|86106.6|86210.6|86106.6|86204.7|86100.7|3
1628200780000|2021-08-05 21:59:40|86208|86104|86200.7|86096.7|86210.1|86106.1|86196.9|86092.9|11
1628200790000|2021-08-05 21:59:50|86198.9|86094.9|86214.3|86110.3|86214.3|86110.3|86198.7|86094.7|10
1628200800000|2021-08-05 22:00:00|86175.6|86071.6|86208.1|86104.1|86210.2|86106.7|86175.6|86071.6|26
1628200810000|2021-08-05 22:00:10|86209.6|86105.7|86191.1|86087.1|86209.6|86105.7|86190.5|86086.5|21
1628200820000|2021-08-05 22:00:20|86190.9|86086.9|86198.7|86094.7|86198.7|86094.7|86190.9|86086.9|28
1628200830000|2021-08-05 22:00:30|86204.5|86100.5|86199.6|86095.6|86204.5|86101.7|86190.9|86091|10
1628200840000|2021-08-05 22:00:40|86200.5|86096.5|86194.8|86099.1|86201|86102.1|86186|86082|26
1628200850000|2021-08-05 22:00:50|86208.3|86104.3|86208.3|86104.3|86208.3|86104.3|86208.3|86104.3|1
1628200860000|2021-08-05 22:01:00|86199.2|86095.2|86189.1|86089.2|86199.2|86100.6|86189.1|86089.2|16
1628200870000|2021-08-05 22:01:10|86189.5|86089|86186.3|86082.3|86190.7|86093.2|86182.5|86082|17
1628200880000|2021-08-05 22:01:20|86186.1|86082.1|86182.7|86090.8|86187.8|86091.1|86182.7|86081.9|17
1628200890000|2021-08-05 22:01:30|86182.2|86091.5|86177.8|86089.9|86184|86095.4|86174.5|86083.4|29
1628200900000|2021-08-05 22:01:40|86177.6|86090.5|86180.5|86083.6|86182.6|86093.1|86177.6|86080.1|31
1628200910000|2021-08-05 22:01:50|86180.2|86083.5|86182|86083.9|86187.6|86092.8|86180|86083.5|14
1628200920000|2021-08-05 22:02:00|86180.6|86091.3|86183.2|86092.4|86183.6|86093|86180.5|86090.3|9
1628200930000|2021-08-05 22:02:10|86183.4|86089.8|86185.5|86101.2|86189.2|86107|86182.4|86088.2|19
1628200940000|2021-08-05 22:02:20|86185.2|86102.3|86181.9|86103.8|86188.3|86107.2|86180.7|86100.5|14
1628200950000|2021-08-05 22:02:30|86182.7|86102.6|86186.6|86084.4|86186.6|86105.8|86177.9|86084.4|6
1628200960000|2021-08-05 22:02:40|86185.5|86087.8|86189.4|86085.4|86189.5|86087.8|86185.5|86085.4|3
1628200970000|2021-08-05 22:02:50|86188.4|86084.4|86183.2|86079.2|86188.4|86084.4|86179.7|86076.5|3
1628200980000|2021-08-05 22:03:00|86180.4|86082.7|86182.6|86100.8|86182.7|86100.8|86179|86082.7|7
1628200990000|2021-08-05 22:03:10|86183.6|86099.6|86183.7|86099.7|86183.7|86103.1|86181.3|86099.6|5
1628201000000|2021-08-05 22:03:20|86181.4|86102.5|86179.7|86095.8|86183.7|86102.7|86175.3|86087.7|11
1628201010000|2021-08-05 22:03:30|86179.4|86102.2|86185.7|86094.2|86186.9|86106.9|86177.2|86091.5|8
1628201020000|2021-08-05 22:03:40|86185.8|86093.5|86184.2|86095.8|86186.9|86098|86181.7|86091.9|6
1628201030000|2021-08-05 22:03:50|86182.2|86098.2|86179.1|86093|86182.7|86098.2|86176.7|86093|8
1628201040000|2021-08-05 22:04:00|86180.5|86093.2|86183.7|86097.9|86183.7|86099.2|86178.6|86093.2|9
1628201050000|2021-08-05 22:04:10|86181.7|86100.1|86176.5|86099.8|86183.6|86100.1|86176.5|86083.8|8
1628201060000|2021-08-05 22:04:20|86179.4|86096.1|86184.3|86094.6|86189.5|86100.7|86179.4|86084.8|9
1628201070000|2021-08-05 22:04:30|86184.6|86094.5|86179.3|86099.1|86184.6|86099.1|86175.6|86090.9|14
1628201080000|2021-08-05 22:04:40|86178.6|86094.9|86182.3|86095.9|86182.3|86096.4|86178.6|86093.9|6
1628201090000|2021-08-05 22:04:50|86181.6|86094.7|86181.4|86090.4|86182.2|86096.4|86177.7|86090.4|11
1628201100000|2021-08-05 22:05:00|86190.1|86086.9|86185.9|86095.5|86193.3|86099.4|86183.1|86086.9|8
1628201110000|2021-08-05 22:05:10|86186.5|86095.4|86182.5|86097.6|86186.6|86099.1|86181.4|86093.3|9
1628201120000|2021-08-05 22:05:20|86183|86098|86182.2|86089.3|86189.1|86098|86180.6|86089.3|8
1628201130000|2021-08-05 22:05:30|86183.5|86090.9|86178.8|86100.6|86183.5|86101.2|86178.8|86090.9|18
1628201140000|2021-08-05 22:05:40|86178.1|86101.3|86185.7|86094|86187.2|86101.3|86178.1|86093.4|6
1628201150000|2021-08-05 22:05:50|86185.5|86093.9|86183.7|86084.1|86186.7|86093.9|86178.3|86083.2|6
1628201160000|2021-08-05 22:06:00|86182|86084.2|86179.3|86096.2|86183.8|86097.9|86176.5|86084.1|9
1628201170000|2021-08-05 22:06:10|86186|86096|86185.4|86082.3|86187.2|86096|86176.4|86077|10
1628201180000|2021-08-05 22:06:20|86184.2|86081.9|86181.2|86092.8|86186.3|86093.8|86179|86081.9|7
1628201190000|2021-08-05 22:06:30|86187.5|86096.3|86181.9|86092.8|86187.5|86096.3|86178.5|86090.4|15
1628201200000|2021-08-05 22:06:40|86182.7|86091.1|86190.8|86090.2|86190.8|86091.1|86182.7|86087.3|3
1628201210000|2021-08-05 22:06:50|86188.9|86092.1|86179.3|86093.7|86188.9|86093.7|86177.3|86078.1|4
1628201220000|2021-08-05 22:07:00|86179.7|86096.3|86179.1|86096.3|86180.2|86096.5|86177.7|86095.3|5
1628201230000|2021-08-05 22:07:10|86177.7|86093.7|86186.7|86082.7|86186.7|86093.7|86177.7|86082.5|7
1628201240000|2021-08-05 22:07:20|86184.8|86080.8|86186.7|86082.7|86186.7|86082.7|86184.8|86080.8|2
1628201250000|2021-08-05 22:07:30|86187|86083|86185.5|86093.4|86187|86097.1|86175.4|86075.4|11
1628201260000|2021-08-05 22:07:40|86184.3|86092.3|86185.2|86099.6|86189.8|86100.9|86183|86092.3|8
1628201270000|2021-08-05 22:07:50|86186.2|86098.9|86183.2|86098.8|86188.6|86101.5|86181.5|86091.4|11
1628201280000|2021-08-05 22:08:00|86183.9|86102.8|86186.6|86098.5|86190.5|86102.8|86183.9|86085.9|6
1628201290000|2021-08-05 22:08:10|86187|86097.8|86185.1|86100.4|86189.8|86100.4|86185.1|86094.1|5
1628201300000|2021-08-05 22:08:20|86186.4|86098.8|86179.4|86097.5|86186.4|86101.1|86176.6|86091|7
1628201310000|2021-08-05 22:08:30|86184.6|86095.2|86190.3|86103.8|86190.5|86103.8|86184.6|86093.7|16
1628201320000|2021-08-05 22:08:40|86191.2|86102.8|86184.6|86101.1|86191.8|86106.5|86181.3|86091.7|16
1628201330000|2021-08-05 22:08:50|86184.7|86103.5|86192|86101.6|86195.2|86107.1|86184.7|86097.2|23
1628201340000|2021-08-05 22:09:00|86191.8|86102.8|86192|86099|86194.2|86102.8|86187|86091|13
1628201350000|2021-08-05 22:09:10|86192.7|86099.6|86186.3|86104.9|86192.7|86104.9|86186.3|86094.6|6
1628201360000|2021-08-05 22:09:20|86187|86105.3|86190.5|86100.3|86190.5|86105.3|86186.7|86100.3|4
1628201370000|2021-08-05 22:09:30|86190.4|86101.2|86195.5|86106.2|86196.8|86110.4|86187.5|86101.2|17
1628201380000|2021-08-05 22:09:40|86193.9|86108.2|86191|86108.1|86194.7|86109.4|86182.9|86097.9|22
1628201390000|2021-08-05 22:09:50|86191.3|86109.9|86195.9|86105.7|86199.4|86113.8|86191.2|86101.9|27
1628201400000|2021-08-05 22:10:00|86194.4|86106.5|86198.1|86112|86200.7|86115.1|86192.3|86106.5|15
1628201410000|2021-08-05 22:10:10|86197.8|86114|86192.1|86108.6|86197.8|86114.1|86191.1|86106.5|11
1628201420000|2021-08-05 22:10:20|86196.2|86104.7|86199.5|86108.8|86199.5|86111.6|86187.4|86104.6|10
1628201430000|2021-08-05 22:10:30|86178.2|86128.2|86189.8|86102.9|86199|86128.2|86178.2|86100.8|25
1628201440000|2021-08-05 22:10:40|86195|86101.3|86198.8|86094.8|86198.8|86107.7|86191.5|86094.8|9
1628201450000|2021-08-05 22:10:50|86196|86101.1|86191.5|86096|86196|86104.1|86190.6|86095.9|8
1628201460000|2021-08-05 22:11:00|86193.3|86094.8|86194.3|86106.5|86195.6|86107.9|86187.7|86094.8|14
1628201470000|2021-08-05 22:11:10|86194.2|86103.4|86194.4|86117.8|86195|86117.8|86188|86097.5|10
1628201480000|2021-08-05 22:11:20|86193.2|86115.7|86199.5|86112|86200.1|86120.1|86190.8|86104.8|22
1628201490000|2021-08-05 22:11:30|86197.3|86112.8|86195.9|86112.6|86199.2|86115.2|86193.7|86109.9|12
1628201500000|2021-08-05 22:11:40|86194.9|86113.6|86199.5|86108.9|86202.8|86115.7|86194|86105.1|21
1628201510000|2021-08-05 22:11:50|86200.4|86107.1|86194|86106.6|86200.4|86109.7|86187|86105.2|13
1628201520000|2021-08-05 22:12:00|86194.4|86105.7|86193.5|86111.6|86196.2|86111.7|86191.9|86105.7|12
1628201530000|2021-08-05 22:12:10|86193.4|86111.7|86199.5|86114.2|86199.5|86120.7|86190.7|86111.7|10
1628201540000|2021-08-05 22:12:20|86180|86090.8|86194.7|86106.3|86194.8|86112.4|86180|86090.8|6
1628201550000|2021-08-05 22:12:30|86190.8|86107.1|86198.4|86110|86203.9|86117.2|86190.8|86102.5|17
1628201560000|2021-08-05 22:12:40|86197.2|86110.6|86196.1|86110.1|86198|86114.8|86191.9|86106.4|14
1628201570000|2021-08-05 22:12:50|86195|86110.6|86192.6|86110.7|86196|86114.7|86191.5|86110.6|12
1628201580000|2021-08-05 22:13:00|86194.5|86111.2|86197.6|86113.5|86197.6|86115.3|86190|86107.3|19
1628201590000|2021-08-05 22:13:10|86200|86112|86197.8|86120.2|86200.4|86120.2|86195.8|86112|12
1628201600000|2021-08-05 22:13:20|86203.2|86114.7|86204.1|86112.6|86204.3|86120|86191.6|86112.6|18
1628201610000|2021-08-05 22:13:30|86201.6|86114.9|86212.4|86108.4|86212.4|86114.9|86201.6|86108.4|4
1628201620000|2021-08-05 22:13:40|86194|86101.1|86203.6|86103.5|86203.6|86103.5|86194|86101.1|4
1628201630000|2021-08-05 22:13:50|86202.2|86102.8|86200.1|86103.5|86203.6|86103.5|86200.1|86102.8|3
1628201640000|2021-08-05 22:14:00|86194.1|86117.3|86200.7|86115.7|86200.7|86123.2|86191.1|86112.2|10
1628201650000|2021-08-05 22:14:10|86195.1|86118.7|86200.6|86115.6|86200.6|86118.7|86195.1|86115.6|4
1628201660000|2021-08-05 22:14:20|86204.5|86110.5|86211.4|86110.5|86211.4|86111.7|86204.5|86110.5|3
1628201670000|2021-08-05 22:14:30|86196.1|86103.9|86197.7|86115.9|86198.4|86115.9|86194.7|86103.9|7
1628201680000|2021-08-05 22:14:40|86197|86113.8|86205.8|86112.5|86208.1|86113.8|86197|86111.1|6
1628201690000|2021-08-05 22:14:50|86201|86116.3|86196.4|86121.1|86202.8|86121.1|86196.4|86114.3|4
1628201700000|2021-08-05 22:15:00|86195.8|86121.8|86198.8|86117|86213|86121.8|86188.6|86104|17
1628201710000|2021-08-05 22:15:10|86193.1|86120.4|86195.1|86117.8|86210.7|86121.3|86189.4|86106.3|10
1628201720000|2021-08-05 22:15:20|86197|86116.4|86194.4|86111|86206.2|86120.6|86193.4|86110.1|9
1628201730000|2021-08-05 22:15:30|86195.5|86111.2|86183.2|86106.3|86196.4|86112.4|86180.5|86103.9|45
1628201740000|2021-08-05 22:15:40|86182.6|86106.2|86179.6|86107.2|86186.2|86109.1|86176.8|86094.8|79
1628201750000|2021-08-05 22:15:50|86181.7|86106.4|86180|86107.9|86188.5|86119.1|86164.5|86104|79
1628201760000|2021-08-05 22:16:00|86180.7|86108.3|86167.2|86117.2|86180.7|86118.6|86161.8|86104.2|77
1628201770000|2021-08-05 22:16:10|86177.8|86107.6|86167.4|86117.4|86178|86118.3|86165.3|86106.3|77
1628201780000|2021-08-05 22:16:20|86167.6|86117.6|86165.1|86115.1|86178.8|86118.4|86165.1|86105.9|76
1628201790000|2021-08-05 22:16:30|86165.2|86115.2|86164.6|86114.6|86176.7|86115.7|86160.5|86101.6|70
1628201800000|2021-08-05 22:16:40|86164|86114|86162|86112|86180|86115.9|86161.3|86100.7|10
1628201810000|2021-08-05 22:16:50|86161.9|86111.9|86178|86099.6|86184.8|86113.1|86161.9|86092.2|14
1628201820000|2021-08-05 22:17:00|86179.7|86100.4|86174.3|86100.6|86185.3|86102.7|86173.1|86097.8|9
1628201830000|2021-08-05 22:17:10|86173.6|86102.3|86177.6|86098.7|86178|86102.3|86173.6|86098.7|9
1628201840000|2021-08-05 22:17:20|86177|86103.6|86187.6|86098.5|86187.6|86104.1|86176|86098.5|7
1628201850000|2021-08-05 22:17:30|86188.5|86099.5|86158.1|86108.1|86188.5|86113.7|86158.1|86099.5|7
1628201860000|2021-08-05 22:17:40|86176.4|86098.6|86187.1|86092.4|86187.1|86106|86176|86090.7|14
1628201870000|2021-08-05 22:17:50|86183.8|86098.2|86175.8|86102.2|86185.7|86102.5|86175.8|86096.4|11
1628201880000|2021-08-05 22:18:00|86180.2|86101.1|86172.3|86098.4|86183.1|86101.1|86172.3|86096.7|8
1628201890000|2021-08-05 22:18:10|86162.4|86112.4|86177.5|86103.4|86177.7|86112.4|86162.4|86099.9|11
1628201900000|2021-08-05 22:18:20|86177.4|86104.9|86173.5|86102.2|86183.6|86115.3|86164.9|86100.3|12
1628201910000|2021-08-05 22:18:30|86163.7|86113.7|86183.2|86106.6|86183.2|86116.1|86163.7|86099|12
1628201920000|2021-08-05 22:18:40|86189.4|86100.9|86187|86092.9|86189.4|86104.5|86176.8|86092.7|9
1628201930000|2021-08-05 22:18:50|86183.4|86095.5|86172.2|86100.2|86183.4|86112|86161.2|86095.5|29
1628201940000|2021-08-05 22:19:00|86172.5|86101.1|86170.9|86097.6|86173.8|86111.3|86161.3|86097.6|31
1628201950000|2021-08-05 22:19:10|86170.7|86098.8|86174.6|86096.7|86174.6|86100.4|86170.7|86096.7|5
1628201960000|2021-08-05 22:19:20|86175.1|86101.7|86179.9|86095.7|86179.9|86111.1|86161.1|86095.7|11
1628201970000|2021-08-05 22:19:30|86177.8|86091|86186.4|86099.2|86186.4|86114|86162.1|86091|9
1628201980000|2021-08-05 22:19:40|86184|86099.9|86172.8|86096.9|86184|86105.5|86170.9|86096.9|9
1628201990000|2021-08-05 22:19:50|86174.3|86097.9|86171|86098|86175.5|86099|86169.7|86097.4|5
1628202000000|2021-08-05 22:20:00|86161.5|86111.5|86170.2|86099.2|86170.7|86111.5|86159.8|86099.2|7
1628202010000|2021-08-05 22:20:10|86173.8|86100|86174.8|86100.7|86174.8|86111.3|86159.3|86090.9|9
1628202020000|2021-08-05 22:20:20|86183.8|86093.1|86183.3|86098.8|86183.8|86116.3|86162.6|86093.1|8
1628202030000|2021-08-05 22:20:30|86180.9|86100.1|86171.1|86099.8|86180.9|86110.3|86159.6|86091.4|11
1628202040000|2021-08-05 22:20:40|86173|86093.6|86179.8|86103.9|86189.6|86103.9|86173|86088.2|10
1628202050000|2021-08-05 22:20:50|86182.8|86102|86172.4|86102.3|86182.8|86113.8|86163.4|86096.3|11
1628202060000|2021-08-05 22:21:00|86173.7|86103|86181|86101.8|86181|86113.8|86163.8|86100.8|9
1628202070000|2021-08-05 22:21:10|86180|86100.8|86173.5|86101|86180.7|86117.4|86162|86100.6|11
1628202080000|2021-08-05 22:21:20|86172.4|86100.9|86190.3|86086.3|86194.2|86100.9|86172.4|86086.3|8
1628202090000|2021-08-05 22:21:30|86192.8|86088.8|86176.8|86095.5|86192.8|86098.3|86176.3|86088.8|4
1628202100000|2021-08-05 22:21:40|86178.6|86094.2|86174.9|86099.6|86184.9|86103.5|86173.7|86093.7|9
1628202110000|2021-08-05 22:21:50|86174.2|86100.4|86174.1|86098.9|86179.1|86100.4|86171.3|86097.6|7
1628202120000|2021-08-05 22:22:00|86176.8|86093.9|86175.5|86102.4|86179.8|86114.2|86163.9|86093.9|8
1628202130000|2021-08-05 22:22:10|86175.4|86103.5|86183.4|86099.4|86183.4|86103.5|86175.4|86099.4|6
1628202140000|2021-08-05 22:22:20|86180.9|86100.3|86181.1|86085.1|86183.5|86100.3|86172|86083.6|6
1628202150000|2021-08-05 22:22:30|86185.4|86086.3|86184.5|86087.8|86188.9|86088.3|86184.5|86084.9|6
1628202160000|2021-08-05 22:22:40|86195.5|86092.4|86182.1|86098.4|86195.5|86104.2|86177.8|86092.4|7
1628202170000|2021-08-05 22:22:50|86180.1|86100.2|86180.8|86095.1|86186.7|86100.2|86170.7|86094.6|9
1628202180000|2021-08-05 22:23:00|86177.5|86095.5|86175.8|86094.9|86180.4|86095.5|86175.8|86094.7|5
1628202190000|2021-08-05 22:23:10|86163.9|86113.9|86189.2|86085.2|86194|86113.9|86159.1|86079.8|11
1628202200000|2021-08-05 22:23:20|86188.5|86084.5|86189.7|86085.7|86191.5|86087.5|86188.5|86084.5|7
1628202210000|2021-08-05 22:23:30|86170.9|86087.2|86181.4|86086.7|86181.4|86087.7|86170.9|86085.5|6
1628202220000|2021-08-05 22:23:40|86175.8|86091.9|86186.5|86090.3|86186.5|86091.9|86174.2|86090.3|5
1628202230000|2021-08-05 22:23:50|86169.8|86091.4|86189.7|86091.6|86189.7|86096.2|86165.4|86091.4|8
1628202240000|2021-08-05 22:24:00|86187.8|86091.7|86180.2|86094.1|86192.9|86094.7|86177|86091.3|5
1628202250000|2021-08-05 22:24:10|86152.6|86102.6|86185.2|86085.1|86186.3|86102.6|86152.6|86077.6|7
1628202260000|2021-08-05 22:24:20|86181.2|86084.7|86184|86086.2|86184|86086.2|86178.8|86084.7|5
1628202270000|2021-08-05 22:24:30|86172.4|86087.8|86180.5|86090.7|86180.5|86091.1|86172.2|86087.1|5
1628202280000|2021-08-05 22:24:40|86177.7|86090.9|86187.8|86091.5|86192.2|86091.5|86176|86090.5|5
1628202290000|2021-08-05 22:24:50|86188.3|86089.9|86183|86089.9|86188.3|86089.9|86183|86089.9|3
1628202300000|2021-08-05 22:25:00|86151.6|86101.6|86181.9|86083.1|86181.9|86110.6|86151.6|86083.1|12
1628202310000|2021-08-05 22:25:10|86179.8|86091.6|86172|86099.2|86180.2|86099.7|86171.4|86089.7|10
1628202320000|2021-08-05 22:25:20|86172.3|86098.2|86169.7|86095.6|86175|86098.2|86165.3|86093.6|6
1628202330000|2021-08-05 22:25:30|86171|86096|86167.3|86097.1|86171|86097.6|86167.3|86095.6|12
1628202340000|2021-08-05 22:25:40|86169.7|86092|86171.5|86093.4|86171.5|86104.8|86154.8|86091.8|8
1628202350000|2021-08-05 22:25:50|86169.2|86094.8|86179|86106.4|86179|86106.4|86169.2|86093.4|3
1628202360000|2021-08-05 22:26:00|86182.2|86103.6|86176.8|86090.3|86187.6|86103.6|86175.3|86083.6|8
1628202370000|2021-08-05 22:26:10|86178.3|86089.5|86176.2|86103.4|86178.3|86106.1|86176.1|86082.7|7
1628202380000|2021-08-05 22:26:20|86179.1|86104.2|86178.6|86102.4|86179.6|86120.2|86170.2|86102.4|6
1628202390000|2021-08-05 22:26:30|86178.7|86103.2|86179.4|86099.1|86179.4|86103.2|86178.1|86097.9|4
1628202400000|2021-08-05 22:26:40|86179|86089.3|86178.8|86100.9|86179.5|86121.8|86171.8|86089.3|6
1628202410000|2021-08-05 22:26:50|86177.7|86088.7|86180.2|86076.2|86180.2|86088.7|86177.7|86076.2|4
1628202420000|2021-08-05 22:27:00|86174.8|86094.7|86168.9|86097.6|86174.8|86111.4|86158.1|86094.7|13
1628202430000|2021-08-05 22:27:10|86169.8|86099.6|86167.9|86093.8|86173.7|86099.6|86167.9|86092.1|8
1628202440000|2021-08-05 22:27:20|86169|86094.1|86174.4|86097.8|86174.6|86102|86169|86094.1|6
1628202450000|2021-08-05 22:27:30|86176.3|86096.6|86166.1|86091.6|86176.7|86096.6|86166.1|86086.6|4
1628202460000|2021-08-05 22:27:40|86169.1|86089.1|86168.1|86090.4|86169.1|86091.8|86163.9|86089.1|5
1628202470000|2021-08-05 22:27:50|86169.5|86102.9|86176.4|86082.2|86176.4|86102.9|86169.5|86082.2|3
1628202480000|2021-08-05 22:28:00|86175.6|86080.2|86152.7|86102.7|86175.8|86102.7|86152.7|86078.9|6
1628202490000|2021-08-05 22:28:10|86167.9|86090.8|86170.5|86098.2|86175.6|86103.1|86167.9|86090.8|5
1628202500000|2021-08-05 22:28:20|86171.3|86096.8|86166.3|86091.8|86171.4|86096.8|86166.2|86089.5|6
1628202510000|2021-08-05 22:28:30|86165.1|86092.3|86164.6|86092.6|86171.5|86092.6|86164.6|86089.7|6
1628202520000|2021-08-05 22:28:40|86166.3|86091.8|86176.1|86072.1|86176.1|86118.7|86160.4|86072.1|7
1628202530000|2021-08-05 22:28:50|86177.7|86073.7|86169.5|86085|86177.7|86085|86168.2|86073.7|6
1628202540000|2021-08-05 22:29:00|86168.7|86112.8|86168.9|86095.9|86174.1|86112.8|86162.8|86095.9|7
1628202550000|2021-08-05 22:29:10|86170.1|86097.7|86170|86088.2|86170.1|86097.7|86170|86088.2|2
1628202560000|2021-08-05 22:29:20|86168.4|86089.2|86170.2|86088.2|86179.8|86107.1|86152.6|86088.2|6
1628202570000|2021-08-05 22:29:30|86164.2|86091.9|86168.6|86089.2|86168.6|86102.6|86152.6|86089.2|5
1628202580000|2021-08-05 22:29:40|86164.2|86091.9|86176.1|86080.3|86182.2|86118.7|86160.4|86076.7|7
1628202590000|2021-08-05 22:29:50|86176.4|86079|86166|86091|86176.4|86091|86166|86079|6
1628202600000|2021-08-05 22:30:00|86172.5|86101.6|86171.5|86098.3|86173.2|86111.9|86159.8|86097.1|17
1628202610000|2021-08-05 22:30:10|86172.2|86098.8|86172.9|86092.9|86173.2|86098.8|86172.2|86092.9|4
1628202620000|2021-08-05 22:30:20|86172|86093.7|86183|86112.4|86183.5|86123.4|86163|86093.7|40
1628202630000|2021-08-05 22:30:30|86183.2|86121.8|86171.2|86121.2|86187.7|86126.6|86171.2|86111.5|70
1628202640000|2021-08-05 22:30:40|86171|86121|86177.2|86127.2|86177.2|86127.2|86170.8|86120.8|25
1628202650000|2021-08-05 22:30:50|86176.8|86126.8|86177.1|86127.1|86178.7|86128.7|86175.3|86125.3|9
1628202660000|2021-08-05 22:31:00|86176.9|86126.9|86175.6|86125.6|86196.6|86127.9|86172.7|86105.4|23
1628202670000|2021-08-05 22:31:10|86174.5|86124.5|86172.8|86122.8|86175|86125|86171.4|86121.4|18
1628202680000|2021-08-05 22:31:20|86173.5|86123.5|86173.1|86123.1|86174|86124|86172.6|86122.6|16
1628202690000|2021-08-05 22:31:30|86172.5|86122.5|86173|86123|86174.5|86124.5|86170.9|86120.9|13
1628202700000|2021-08-05 22:31:40|86170.2|86120.2|86172.4|86122.4|86175.6|86125.6|86170.2|86120.2|19
1628202710000|2021-08-05 22:31:50|86173.5|86123.5|86173|86123|86184.2|86123.9|86171|86113.5|7
1628202720000|2021-08-05 22:32:00|86172.3|86122.3|86176.1|86126.1|86176.1|86126.1|86170.9|86120.9|8
1628202730000|2021-08-05 22:32:10|86177.4|86127.4|86177.5|86127.5|86177.6|86127.6|86176.7|86126.7|5
1628202740000|2021-08-05 22:32:20|86177.6|86127.6|86176.9|86126.9|86177.6|86127.6|86174.9|86124.9|8
1628202750000|2021-08-05 22:32:30|86177.4|86127.4|86185.3|86111.3|86185.3|86129.4|86177.4|86111.3|4
1628202760000|2021-08-05 22:32:40|86187.7|86115.1|86178.1|86128.1|86187.7|86128.1|86178.1|86115.1|3
1628202770000|2021-08-05 22:32:50|86178|86128|86182.4|86132.4|86182.4|86132.4|86177.9|86127.9|5
1628202780000|2021-08-05 22:33:00|86182.6|86132.6|86180.2|86130.2|86182.7|86132.7|86176.4|86126.4|6
1628202790000|2021-08-05 22:33:10|86202.1|86103.9|86179.3|86129.3|86202.1|86130.9|86177.3|86103.9|12
1628202800000|2021-08-05 22:33:20|86177.1|86127.1|86176.7|86126.7|86187.2|86128.9|86176.5|86117.2|7
1628202810000|2021-08-05 22:33:30|86178.6|86128.6|86185.6|86112.4|86185.6|86128.6|86175.6|86112.4|9
1628202820000|2021-08-05 22:33:40|86178.3|86128.3|86176.7|86126.7|86178.3|86128.3|86175.2|86125.2|8
1628202830000|2021-08-05 22:33:50|86179.3|86129.3|86175.4|86125.4|86180.2|86130.2|86175.4|86125.4|5
1628202840000|2021-08-05 22:34:00|86174.4|86124.4|86177.4|86127.4|86177.4|86127.4|86174.4|86124.4|2
1628202850000|2021-08-05 22:34:10|86186.9|86115.4|86179.3|86129.3|86186.9|86129.3|86176.5|86115.4|8
1628202860000|2021-08-05 22:34:20|86179.8|86129.8|86174.3|86124.3|86179.8|86129.8|86174.3|86124.3|5
1628202870000|2021-08-05 22:34:30|86188.3|86110.4|86178.8|86128.8|86188.3|86128.8|86177.3|86110.4|7
1628202880000|2021-08-05 22:34:40|86178|86128|86179.8|86129.8|86179.8|86129.8|86177.4|86127.4|6
1628202890000|2021-08-05 22:34:50|86176.8|86126.8|86178.4|86128.4|86180.1|86130.1|86176.8|86126.8|6
1628202900000|2021-08-05 22:35:00|86177.8|86127.8|86178.5|86128.5|86180.1|86130.1|86177.8|86127.8|12
1628202910000|2021-08-05 22:35:10|86178.4|86128.4|86173.9|86123.9|86187.8|86129.2|86173.4|86116.4|17
1628202920000|2021-08-05 22:35:20|86173.6|86123.6|86173.5|86123.5|86177.1|86127.1|86172.8|86122.8|28
1628202930000|2021-08-05 22:35:30|86174.5|86124.5|86176.1|86126.1|86178|86128|86174.2|86124.2|21
1628202940000|2021-08-05 22:35:40|86175.2|86125.2|86175.6|86125.6|86177.3|86127.3|86175|86125|7
1628202950000|2021-08-05 22:35:50|86176|86126|86179.7|86129.7|86196.8|86129.7|86175.8|86111.3|16
1628202960000|2021-08-05 22:36:00|86179.1|86129.1|86179.9|86129.9|86192.8|86132.7|86175.1|86112.5|16
1628202970000|2021-08-05 22:36:10|86173.9|86123.9|86175.4|86125.4|86176.9|86126.9|86173.5|86123.5|14
1628202980000|2021-08-05 22:36:20|86175|86125|86175|86125|86175.4|86125.4|86174.5|86124.5|12
1628202990000|2021-08-05 22:36:30|86174.8|86124.8|86174.9|86124.9|86175.3|86125.3|86174.8|86124.8|5
1628203000000|2021-08-05 22:36:40|86174.7|86124.7|86177.7|86127.7|86177.7|86127.7|86173.7|86123.7|17
1628203010000|2021-08-05 22:36:50|86177.3|86127.3|86172.4|86122.4|86177.3|86127.3|86172.2|86122.2|20
1628203020000|2021-08-05 22:37:00|86172.3|86122.3|86172.3|86122.3|86179.1|86129.1|86172.3|86122.3|22
1628203030000|2021-08-05 22:37:10|86174.3|86124.3|86178.5|86128.5|86178.7|86128.7|86170.6|86120.6|34
1628203040000|2021-08-05 22:37:20|86178.9|86128.9|86178.3|86128.3|86180.8|86130.8|86177.6|86127.6|11
1628203050000|2021-08-05 22:37:30|86179.1|86129.1|86180.6|86130.6|86180.6|86130.6|86179.1|86129.1|6
1628203060000|2021-08-05 22:37:40|86180.8|86130.8|86178.7|86128.7|86180.8|86130.8|86177|86127|9
1628203070000|2021-08-05 22:37:50|86176.3|86126.3|86176.5|86126.5|86177.9|86127.9|86174.7|86124.7|6
1628203080000|2021-08-05 22:38:00|86176.2|86126.2|86182.4|86132.4|86183.2|86133.2|86175.2|86125.2|9
1628203090000|2021-08-05 22:38:10|86179.6|86129.6|86178.7|86128.7|86184.5|86129.6|86177|86114.4|11
1628203100000|2021-08-05 22:38:20|86178.6|86128.6|86178.5|86128.5|86188|86128.6|86177.6|86117.4|7
1628203110000|2021-08-05 22:38:30|86191.3|86113.7|86178.6|86128.6|86191.3|86128.6|86176.5|86113.7|6
1628203120000|2021-08-05 22:38:40|86178.9|86128.9|86179.6|86129.6|86189.2|86135.8|86178.6|86116.8|9
1628203130000|2021-08-05 22:38:50|86191.3|86113.7|86178.3|86128.3|86191.3|86129.1|86177.6|86113.7|5
1628203140000|2021-08-05 22:39:00|86179.7|86129.7|86174.3|86124.3|86179.7|86129.7|86173.4|86123.4|8
1628203150000|2021-08-05 22:39:10|86183|86133|86174.4|86124.4|86183|86133|86174.4|86124.4|23
1628203160000|2021-08-05 22:39:20|86174.9|86124.9|86174.3|86124.3|86176.3|86126.3|86173.9|86123.9|9
1628203170000|2021-08-05 22:39:30|86174.4|86124.4|86179.5|86129.5|86180.2|86130.2|86174.4|86124.4|7
1628203180000|2021-08-05 22:39:40|86179.3|86129.3|86174.1|86124.1|86179.3|86129.3|86174.1|86124.1|6
1628203190000|2021-08-05 22:39:50|86176.6|86126.6|86176.2|86126.2|86179.2|86129.2|86175.1|86125.1|8
1628203200000|2021-08-05 22:40:00|86175.5|86125.5|86173.4|86123.4|86181.7|86131.7|86171.7|86121.7|34
1628203210000|2021-08-05 22:40:10|86173.2|86123.2|86174.6|86124.6|86175|86125|86173.2|86123.2|10
1628203220000|2021-08-05 22:40:20|86174.5|86124.5|86176|86126|86176.4|86126.4|86172.1|86122.1|12
1628203230000|2021-08-05 22:40:30|86174.5|86124.5|86173.7|86123.7|86176.8|86126.8|86171.4|86121.4|14
1628203240000|2021-08-05 22:40:40|86171.4|86121.4|86176|86126|86176|86126|86171.4|86121.4|4
1628203250000|2021-08-05 22:40:50|86174.5|86124.5|86177.1|86127.1|86177.9|86127.9|86173.2|86123.2|16
1628203260000|2021-08-05 22:41:00|86176.5|86126.5|86178.1|86128.1|86178.1|86128.1|86176.3|86126.3|4
1628203270000|2021-08-05 22:41:10|86178.7|86128.7|86178.8|86128.8|86179.6|86129.6|86178.1|86128.1|5
1628203280000|2021-08-05 22:41:20|86177.3|86127.3|86178.3|86128.3|86178.8|86128.8|86175.3|86125.3|10
1628203290000|2021-08-05 22:41:30|86175.5|86125.5|86171.9|86121.9|86180.9|86125.6|86171.9|86109|8
1628203300000|2021-08-05 22:41:40|86172.1|86122.1|86172.6|86122.6|86173.6|86123.6|86172.1|86122.1|4
1628203310000|2021-08-05 22:41:50|86173.2|86123.2|86175.4|86125.4|86176.5|86126.5|86172.7|86122.7|10
1628203320000|2021-08-05 22:42:00|86174.5|86124.5|86175.6|86125.6|86175.6|86125.6|86172|86122|15
1628203330000|2021-08-05 22:42:10|86175.5|86125.5|86174.2|86124.2|86175.6|86125.6|86173.9|86123.9|12
1628203340000|2021-08-05 22:42:20|86173.8|86123.8|86171.9|86121.9|86173.8|86123.8|86170.5|86120.5|9
1628203350000|2021-08-05 22:42:30|86171.7|86121.7|86172.3|86122.3|86173.2|86123.2|86171.1|86121.1|9
1628203360000|2021-08-05 22:42:40|86176.6|86126.6|86174.1|86124.1|86176.6|86126.6|86174.1|86124.1|9
1628203370000|2021-08-05 22:42:50|86175.1|86125.1|86172|86122|86175.4|86125.4|86172|86122|7
1628203380000|2021-08-05 22:43:00|86173|86123|86175.7|86125.7|86176.4|86126.4|86173|86123|6
1628203390000|2021-08-05 22:43:10|86175.2|86125.2|86175.2|86125.2|86175.2|86125.2|86174.4|86124.4|4
1628203400000|2021-08-05 22:43:20|86173|86123|86175.1|86125.1|86175.1|86125.1|86171.6|86121.6|14
1628203410000|2021-08-05 22:43:30|86174.4|86124.4|86172.8|86122.8|86174.4|86124.4|86172.8|86122.8|4
1628203420000|2021-08-05 22:43:40|86174.6|86124.6|86173.7|86123.7|86174.6|86124.6|86172.9|86122.9|4
1628203430000|2021-08-05 22:43:50|86177.6|86127.6|86174.1|86124.1|86177.6|86127.6|86173.1|86123.1|14
1628203440000|2021-08-05 22:44:00|86172.6|86122.6|86172.6|86122.6|86173|86123|86170.8|86120.8|12
1628203450000|2021-08-05 22:44:10|86172.2|86122.2|86170.7|86120.7|86177.6|86127.6|86169.8|86119.8|11
1628203460000|2021-08-05 22:44:20|86170.4|86120.4|86171.7|86121.7|86173.7|86123.7|86170.4|86120.4|8
1628203470000|2021-08-05 22:44:30|86173.3|86123.3|86172.7|86122.7|86176.6|86126.6|86172.7|86122.7|9
1628203480000|2021-08-05 22:44:40|86173.3|86123.3|86176|86126|86180.4|86130.4|86172.4|86122.4|35
1628203490000|2021-08-05 22:44:50|86175.9|86125.9|86175.4|86125.4|86177.9|86127.9|86174.1|86124.1|13
1628203500000|2021-08-05 22:45:00|86175.3|86125.3|86175.5|86125.5|86175.9|86125.9|86173.6|86123.6|9
1628203510000|2021-08-05 22:45:10|86175.9|86125.9|86179.9|86129.9|86179.9|86129.9|86173.1|86123.1|25
1628203520000|2021-08-05 22:45:20|86180|86130|86174|86124|86182.1|86132.1|86174|86124|74
1628203530000|2021-08-05 22:45:30|86173.7|86123.7|86178.6|86128.6|86180.2|86130.2|86173.7|86123.7|78
1628203540000|2021-08-05 22:45:40|86177.8|86127.8|86174.2|86124.2|86177.8|86127.8|86171.2|86121.2|77
1628203550000|2021-08-05 22:45:50|86173.4|86123.4|86174.9|86124.9|86177.2|86127.2|86171.3|86121.3|74
1628203560000|2021-08-05 22:46:00|86174.1|86124.1|86173.7|86123.7|86176|86126|86172.5|86122.5|25
1628203570000|2021-08-05 22:46:10|86174.5|86124.5|86175.5|86125.5|86175.5|86125.5|86172.5|86122.5|8
1628203580000|2021-08-05 22:46:20|86173.5|86123.5|86188.4|86111|86188.4|86131.3|86171.4|86111|10
1628203590000|2021-08-05 22:46:30|86177.4|86127.4|86171.8|86121.8|86188.3|86127.4|86171.8|86114.3|12
1628203600000|2021-08-05 22:46:40|86172.5|86122.5|86173.4|86123.4|86182.2|86123.8|86172.5|86109.2|6
1628203610000|2021-08-05 22:46:50|86172.8|86122.8|86171.5|86121.5|86184.7|86123|86171.4|86110.3|8
1628203620000|2021-08-05 22:47:00|86171|86121|86176.8|86126.8|86183.3|86126.9|86171|86111.9|6
1628203630000|2021-08-05 22:47:10|86181.6|86131.6|86176.9|86126.9|86181.7|86131.7|86175|86125|6
1628203640000|2021-08-05 22:47:20|86177.7|86127.7|86186.9|86116.3|86188.1|86127.8|86175.2|86114.7|7
1628203650000|2021-08-05 22:47:30|86188.9|86111.8|86178.9|86128.9|86188.9|86129.3|86175.6|86111.8|8
1628203660000|2021-08-05 22:47:40|86173.6|86123.6|86173|86123|86174.1|86124.1|86171.3|86121.3|10
1628203670000|2021-08-05 22:47:50|86175.2|86125.2|86175.1|86125.1|86175.3|86125.3|86175.1|86125.1|3
1628203680000|2021-08-05 22:48:00|86174.6|86124.6|86176|86126|86176.8|86126.8|86174|86124|10
1628203690000|2021-08-05 22:48:10|86175.9|86125.9|86177|86127|86177|86127|86175.9|86125.9|3
1628203700000|2021-08-05 22:48:20|86179.6|86129.6|86180|86130|86180|86130|86179.6|86129.6|2
1628203710000|2021-08-05 22:48:30|86185|86113.1|86167.8|86117.8|86185|86125.4|86167.8|86113.1|23
1628203720000|2021-08-05 22:48:40|86168.4|86118.4|86173.6|86123.6|86174.1|86124.1|86168.4|86118.4|25
1628203730000|2021-08-05 22:48:50|86172.9|86122.9|86174.8|86124.8|86174.8|86124.8|86172.9|86122.9|5
1628203740000|2021-08-05 22:49:00|86174.5|86124.5|86173.5|86123.5|86175.3|86125.3|86172.8|86122.8|8
1628203750000|2021-08-05 22:49:10|86176.7|86126.7|86172.6|86122.6|86176.7|86126.7|86169.7|86119.7|15
1628203760000|2021-08-05 22:49:20|86172.7|86122.7|86171|86121|86174.5|86124.5|86171|86121|12
1628203770000|2021-08-05 22:49:30|86171.4|86121.4|86172.7|86122.7|86179.8|86129.8|86169.8|86119.8|14
1628203780000|2021-08-05 22:49:40|86172|86122|86173.8|86123.8|86175.3|86125.3|86171.6|86121.6|9
1628203790000|2021-08-05 22:49:50|86173.5|86123.5|86174.5|86124.5|86174.6|86124.6|86172.5|86122.5|8
1628203800000|2021-08-05 22:50:00|86173.1|86123.1|86175.2|86125.2|86175.2|86125.2|86173.1|86123.1|8
1628203810000|2021-08-05 22:50:10|86178.7|86128.7|86175|86125|86178.7|86128.7|86172.7|86122.7|15
1628203820000|2021-08-05 22:50:20|86174.9|86124.9|86174.9|86124.9|86175.5|86125.5|86173.8|86123.8|14
1628203830000|2021-08-05 22:50:30|86175.2|86125.2|86173.4|86123.4|86175.2|86125.2|86170.8|86120.8|8
1628203840000|2021-08-05 22:50:40|86171.8|86121.8|86174|86124|86174.9|86124.9|86171.8|86121.8|7
1628203850000|2021-08-05 22:50:50|86173.5|86123.5|86177.7|86127.7|86181|86131|86173.2|86123.2|28
1628203860000|2021-08-05 22:51:00|86178|86128|86175.7|86125.7|86179.4|86129.4|86174.5|86124.5|12
1628203870000|2021-08-05 22:51:10|86176.4|86126.4|86179.7|86129.7|86179.7|86129.7|86176.4|86126.4|4
1628203880000|2021-08-05 22:51:20|86179.1|86129.1|86178.2|86128.2|86179.1|86129.1|86176.3|86126.3|7
1628203890000|2021-08-05 22:51:30|86178.9|86128.9|86178.7|86128.7|86180.7|86130.7|86178.6|86128.6|7
1628203900000|2021-08-05 22:51:40|86180|86130|86177.5|86127.5|86181.8|86131.8|86175.4|86125.4|9
1628203910000|2021-08-05 22:51:50|86177.1|86127.1|86180.8|86130.8|86182|86132|86177.1|86127.1|4
1628203920000|2021-08-05 22:52:00|86179.9|86129.9|86179.5|86129.5|86180|86130|86174.8|86124.8|7
1628203930000|2021-08-05 22:52:10|86176|86126|86177|86127|86180.9|86130.9|86172.3|86122.3|46
1628203940000|2021-08-05 22:52:20|86177.5|86127.5|86175.9|86125.9|86180.1|86130.1|86175.8|86125.8|20
1628203950000|2021-08-05 22:52:30|86175.4|86125.4|86171.9|86121.9|86179.3|86129.3|86170.8|86120.8|35
1628203960000|2021-08-05 22:52:40|86172.1|86122.1|86173.7|86123.7|86174.5|86124.5|86172.1|86122.1|8
1628203970000|2021-08-05 22:52:50|86176|86126|86177|86127|86178.2|86128.2|86174.6|86124.6|20
1628203980000|2021-08-05 22:53:00|86178|86128|86178.3|86128.3|86180|86130|86178|86128|6
1628203990000|2021-08-05 22:53:10|86177.9|86127.9|86178.9|86128.9|86178.9|86128.9|86177.9|86127.9|7
1628204000000|2021-08-05 22:53:20|86179|86129|86176.6|86126.6|86179|86129|86176.6|86126.6|2
1628204010000|2021-08-05 22:53:30|86178.2|86128.2|86177.5|86127.5|86181.7|86131.7|86177.5|86127.5|7
1628204020000|2021-08-05 22:53:40|86178.7|86128.7|86174.9|86124.9|86179.9|86129.9|86174.8|86124.8|32
1628204030000|2021-08-05 22:53:50|86172.8|86122.8|86176.6|86126.6|86179|86129|86171.7|86121.7|13
1628204040000|2021-08-05 22:54:00|86177.4|86127.4|86173.3|86123.3|86181.5|86131.5|86172.3|86122.3|40
1628204050000|2021-08-05 22:54:10|86173.1|86123.1|86175.6|86125.6|86179.2|86129.2|86173.1|86123.1|19
1628204060000|2021-08-05 22:54:20|86175.2|86125.2|86176.7|86126.7|86178.7|86128.7|86175.2|86125.2|9
1628204070000|2021-08-05 22:54:30|86178.1|86128.1|86177.1|86127.1|86178.1|86128.1|86175.5|86125.5|12
1628204080000|2021-08-05 22:54:40|86177.4|86127.4|86177.2|86127.2|86178.1|86128.1|86176.2|86126.2|8
1628204090000|2021-08-05 22:54:50|86176.4|86126.4|86175.3|86125.3|86176.8|86126.8|86173.9|86123.9|6
1628204100000|2021-08-05 22:55:00|86175.5|86125.5|86175.5|86125.5|86176.2|86126.2|86174.2|86124.2|7
1628204110000|2021-08-05 22:55:10|86174.7|86124.7|86172.4|86122.4|86176.3|86126.3|86171|86121|31
1628204120000|2021-08-05 22:55:20|86173.3|86123.3|86172|86122|86175.1|86125.1|86171.9|86121.9|39
1628204130000|2021-08-05 22:55:30|86172.9|86122.9|86173.9|86123.9|86173.9|86123.9|86172|86122|11
1628204140000|2021-08-05 22:55:40|86172.9|86122.9|86172.8|86122.8|86173.9|86123.9|86172|86122|12
1628204150000|2021-08-05 22:55:50|86175.3|86125.3|86171.7|86121.7|86175.3|86125.3|86170.4|86120.4|8
1628204160000|2021-08-05 22:56:00|86171.3|86121.3|86170.6|86120.6|86172.8|86122.8|86170.6|86120.6|5
1628204170000|2021-08-05 22:56:10|86171.9|86121.9|86172.3|86122.3|86172.7|86122.7|86169.6|86119.6|11
1628204180000|2021-08-05 22:56:20|86169.7|86119.7|86171.7|86121.7|86174.6|86124.6|86169.7|86119.7|17
1628204190000|2021-08-05 22:56:30|86172.1|86122.1|86173.5|86123.5|86173.7|86123.7|86171.5|86121.5|10
1628204200000|2021-08-05 22:56:40|86173.3|86123.3|86178.3|86128.3|86178.3|86128.3|86170.6|86120.6|27
1628204210000|2021-08-05 22:56:50|86176.4|86126.4|86177|86127|86178.4|86128.4|86176.3|86126.3|6
1628204220000|2021-08-05 22:57:00|86173.4|86123.4|86176.9|86126.9|86179|86129|86173.4|86123.4|11
1628204230000|2021-08-05 22:57:10|86177.5|86127.5|86172.9|86122.9|86178.6|86128.6|86172.6|86122.6|31
1628204240000|2021-08-05 22:57:20|86174|86124|86174.7|86124.7|86175.9|86125.9|86174|86124|13
1628204250000|2021-08-05 22:57:30|86175.8|86125.8|86175.5|86125.5|86177.6|86127.6|86174.9|86124.9|8
1628204260000|2021-08-05 22:57:40|86175.2|86125.2|86178.1|86128.1|86178.1|86128.1|86174.5|86124.5|14
1628204270000|2021-08-05 22:57:50|86177.3|86127.3|86176.5|86126.5|86177.4|86127.4|86175.1|86125.1|30
1628204280000|2021-08-05 22:58:00|86176.6|86126.6|86178.5|86128.5|86178.9|86128.9|86176.6|86126.6|6
1628204290000|2021-08-05 22:58:10|86178.8|86128.8|86179.9|86129.9|86179.9|86129.9|86175|86125|11
1628204300000|2021-08-05 22:58:20|86177.9|86127.9|86178.5|86128.5|86179.3|86129.3|86176.2|86126.2|7
1628204310000|2021-08-05 22:58:30|86179.4|86129.4|86177.2|86127.2|86179.4|86129.4|86176|86126|6
1628204320000|2021-08-05 22:58:40|86178|86128|86178.7|86128.7|86179.3|86129.3|86178|86128|5
1628204330000|2021-08-05 22:58:50|86178.8|86128.8|86181.5|86131.5|86181.5|86131.5|86178.8|86128.8|4
1628204340000|2021-08-05 22:59:00|86181.4|86131.4|86180.1|86130.1|86181.4|86131.4|86178.1|86128.1|5
1628204350000|2021-08-05 22:59:10|86180|86130|86178.6|86128.6|86180|86130|86177.4|86127.4|6
1628204360000|2021-08-05 22:59:20|86180.9|86130.9|86178.6|86128.6|86180.9|86130.9|86175.6|86125.6|3
1628204370000|2021-08-05 22:59:30|86180.2|86130.2|86180.2|86130.2|86180.2|86130.2|86179.9|86129.9|3
1628204380000|2021-08-05 22:59:40|86179.9|86129.9|86179.4|86129.4|86179.9|86129.9|86177.6|86127.6|6
1628204390000|2021-08-05 22:59:50|86180.1|86130.1|86179.4|86129.4|86180.5|86130.5|86179.4|86129.4|4
1628204400000|2021-08-05 23:00:00|86180.6|86130.6|86170.7|86120.7|86180.6|86130.6|86170.5|86120.5|56
1628204410000|2021-08-05 23:00:10|86171.5|86121.5|86176.5|86126.5|86179.4|86129.4|86170.4|86120.4|21
1628204420000|2021-08-05 23:00:20|86178.7|86128.7|86178.2|86128.2|86180.9|86130.9|86173.1|86123.1|45
1628204430000|2021-08-05 23:00:30|86178.8|86128.8|86178.8|86128.8|86180.2|86130.2|86178.8|86128.8|9
1628204440000|2021-08-05 23:00:40|86177.1|86127.1|86175.1|86125.1|86177.1|86127.1|86174|86124|19
1628204450000|2021-08-05 23:00:50|86175.9|86125.9|86174.9|86124.9|86176.2|86126.2|86174.3|86124.3|22
1628204460000|2021-08-05 23:01:00|86174.8|86124.8|86177.7|86127.7|86180.1|86130.1|86174.6|86124.6|32
1628204470000|2021-08-05 23:01:10|86177.8|86127.8|86179.2|86129.2|86179.9|86129.9|86176.6|86126.6|24
1628204480000|2021-08-05 23:01:20|86179|86129|86178.9|86128.9|86179.5|86129.5|86177.5|86127.5|9
1628204490000|2021-08-05 23:01:30|86179.7|86129.7|86179.5|86129.5|86182.5|86132.5|86176.9|86126.9|37
1628204500000|2021-08-05 23:01:40|86179.2|86129.2|86177|86127|86180.5|86130.5|86176|86126|29
1628204510000|2021-08-05 23:01:50|86176.3|86126.3|86175.3|86125.3|86177.9|86127.9|86175.3|86125.3|9
1628204520000|2021-08-05 23:02:00|86175.6|86125.6|86176.5|86126.5|86177.6|86127.6|86174.7|86124.7|18
1628204530000|2021-08-05 23:02:10|86177.6|86127.6|86177.3|86127.3|86178.1|86128.1|86174.9|86124.9|14
1628204540000|2021-08-05 23:02:20|86177.2|86127.2|86177.8|86127.8|86178.1|86128.1|86176.3|86126.3|14
1628204550000|2021-08-05 23:02:30|86177.9|86127.9|86176.6|86126.6|86178.6|86128.6|86175|86125|12
1628204560000|2021-08-05 23:02:40|86177.2|86127.2|86177.3|86127.3|86177.3|86127.3|86175.3|86125.3|15
1628204570000|2021-08-05 23:02:50|86177.4|86127.4|86177.3|86127.3|86178.1|86128.1|86175.4|86125.4|13
1628204580000|2021-08-05 23:03:00|86177.6|86127.6|86177.5|86127.5|86177.9|86127.9|86177|86127|6
1628204590000|2021-08-05 23:03:10|86179.3|86129.3|86179.5|86129.5|86179.8|86129.8|86179|86129|8
1628204600000|2021-08-05 23:03:20|86179.6|86129.6|86180.3|86130.3|86181.6|86131.6|86179.6|86129.6|7
1628204610000|2021-08-05 23:03:30|86180.4|86130.4|86174.6|86124.6|86180.4|86130.4|86173.8|86123.8|18
1628204620000|2021-08-05 23:03:40|86175.3|86125.3|86175|86125|86175.3|86125.3|86173.8|86123.8|14
1628204630000|2021-08-05 23:03:50|86173.9|86123.9|86176.1|86126.1|86176.2|86126.2|86173.9|86123.9|10
1628204640000|2021-08-05 23:04:00|86177|86127|86176.8|86126.8|86177.6|86127.6|86175.5|86125.5|10
1628204650000|2021-08-05 23:04:10|86177|86127|86177.2|86127.2|86180.3|86130.3|86175.8|86125.8|32
1628204660000|2021-08-05 23:04:20|86177|86127|86175.2|86125.2|86178.9|86128.9|86175.1|86125.1|15
1628204670000|2021-08-05 23:04:30|86175.8|86125.8|86173.9|86123.9|86176.7|86126.7|86173.9|86123.9|17
1628204680000|2021-08-05 23:04:40|86175.1|86125.1|86178.6|86128.6|86179.1|86129.1|86174|86124|15
1628204690000|2021-08-05 23:04:50|86179.2|86129.2|86179.5|86129.5|86180|86130|86174.8|86124.8|77
1628204700000|2021-08-05 23:05:00|86178.7|86128.7|86175.1|86125.1|86180.1|86130.1|86166.4|86116.4|74
1628204710000|2021-08-05 23:05:10|86174.8|86124.8|86174.4|86124.4|86174.8|86124.8|86173|86123|11
1628204720000|2021-08-05 23:05:20|86173.2|86123.2|86175.4|86125.4|86176.3|86126.3|86171.5|86121.5|18
1628204730000|2021-08-05 23:05:30|86175.1|86125.1|86175.7|86125.7|86175.7|86125.7|86174.9|86124.9|43
1628204740000|2021-08-05 23:05:40|86175.1|86125.1|86175.2|86125.2|86175.7|86125.7|86173|86123|60
1628204750000|2021-08-05 23:05:50|86175.3|86125.3|86175.7|86125.7|86175.7|86125.7|86174.3|86124.3|60
1628204760000|2021-08-05 23:06:00|86174.8|86124.8|86173.3|86123.3|86175.7|86125.7|86172|86122|23
1628204770000|2021-08-05 23:06:10|86173.5|86123.5|86170.6|86120.6|86174.4|86124.4|86170.6|86120.6|19
1628204780000|2021-08-05 23:06:20|86170.4|86120.4|86169.8|86119.8|86171|86121|86168.6|86118.6|20
1628204790000|2021-08-05 23:06:30|86169.7|86119.7|86171.3|86121.3|86171.4|86121.4|86169.4|86119.4|12
1628204800000|2021-08-05 23:06:40|86170.9|86120.9|86170.6|86120.6|86171|86121|86170.3|86120.3|7
1628204810000|2021-08-05 23:06:50|86171.5|86121.5|86171.3|86121.3|86171.5|86121.5|86169.6|86119.6|7
1628204820000|2021-08-05 23:07:00|86171.5|86121.5|86173|86123|86174|86124|86170.9|86120.9|14
1628204830000|2021-08-05 23:07:10|86173.2|86123.2|86169.9|86119.9|86173.2|86123.2|86169.6|86119.6|10
1628204840000|2021-08-05 23:07:20|86169.6|86119.6|86170.6|86120.6|86171.9|86121.9|86169.6|86119.6|5
1628204850000|2021-08-05 23:07:30|86170.5|86120.5|86170.9|86120.9|86170.9|86120.9|86170.2|86120.2|6
1628204860000|2021-08-05 23:07:40|86170.8|86120.8|86171.7|86121.7|86172.7|86122.7|86169.8|86119.8|14
1628204870000|2021-08-05 23:07:50|86171.8|86121.8|86173.3|86123.3|86173.8|86123.8|86171.2|86121.2|10
1628204880000|2021-08-05 23:08:00|86172.4|86122.4|86170.5|86120.5|86172.4|86122.4|86170.5|86120.5|6
1628204890000|2021-08-05 23:08:10|86171.1|86121.1|86170.6|86120.6|86171.2|86121.2|86169.9|86119.9|11
1628204900000|2021-08-05 23:08:20|86170|86120|86171.3|86121.3|86171.5|86121.5|86169.6|86119.6|15
1628204910000|2021-08-05 23:08:30|86170.9|86120.9|86170.3|86120.3|86171.2|86121.2|86170.1|86120.1|8
1628204920000|2021-08-05 23:08:40|86171.8|86121.8|86172.4|86122.4|86172.4|86122.4|86170.5|86120.5|7
1628204930000|2021-08-05 23:08:50|86171.5|86121.5|86170.7|86120.7|86171.7|86121.7|86170.6|86120.6|5
1628204940000|2021-08-05 23:09:00|86170.1|86120.1|86169.6|86119.6|86172.6|86122.6|86169|86119|14
1628204950000|2021-08-05 23:09:10|86169.9|86119.9|86170.8|86120.8|86172.4|86122.4|86169.3|86119.3|9
1628204960000|2021-08-05 23:09:20|86170.7|86120.7|86170.3|86120.3|86170.9|86120.9|86169.9|86119.9|10
1628204970000|2021-08-05 23:09:30|86170.2|86120.2|86173.1|86123.1|86173.7|86123.7|86169.7|86119.7|8
1628204980000|2021-08-05 23:09:40|86172.1|86122.1|86171.4|86121.4|86174.6|86124.6|86169.7|86119.7|8
1628204990000|2021-08-05 23:09:50|86171|86121|86170.7|86120.7|86171|86121|86167.7|86117.7|17
1628205000000|2021-08-05 23:10:00|86170.3|86120.3|86165|86115|86170.3|86120.3|86162.7|86112.7|19
1628205010000|2021-08-05 23:10:10|86166.2|86116.2|86155.2|86105.2|86166.2|86116.2|86155.2|86105.2|24
1628205020000|2021-08-05 23:10:20|86156.3|86106.3|86157.5|86107.5|86157.8|86107.8|86154.8|86104.8|11
1628205030000|2021-08-05 23:10:30|86157.4|86107.4|86156.1|86106.1|86158.8|86108.8|86156.1|86106.1|25
1628205040000|2021-08-05 23:10:40|86156|86106|86159.2|86109.2|86159.4|86109.4|86155|86105|21
1628205050000|2021-08-05 23:10:50|86159.3|86109.3|86156.2|86106.2|86162.7|86112.7|86154.4|86104.4|22
1628205060000|2021-08-05 23:11:00|86155.2|86105.2|86155.3|86105.3|86156.3|86106.3|86154.4|86104.4|7
1628205070000|2021-08-05 23:11:10|86154.5|86104.5|86155.5|86105.5|86155.5|86105.5|86154.4|86104.4|3
1628205080000|2021-08-05 23:11:20|86154.9|86104.9|86158|86108|86158|86108|86150.7|86100.7|6
1628205090000|2021-08-05 23:11:30|86156.5|86106.5|86156.6|86106.6|86157.3|86107.3|86153.5|86103.5|45
1628205100000|2021-08-05 23:11:40|86156.3|86106.3|86155.2|86105.2|86156.8|86106.8|86154.8|86104.8|53
1628205110000|2021-08-05 23:11:50|86154.9|86104.9|86154.5|86104.5|86156.5|86106.5|86154.4|86104.4|9
1628205120000|2021-08-05 23:12:00|86154.2|86104.2|86155.3|86105.3|86156.2|86106.2|86153|86103|11
1628205130000|2021-08-05 23:12:10|86154.4|86104.4|86154.7|86104.7|86155.1|86105.1|86154.4|86104.4|8
1628205140000|2021-08-05 23:12:20|86153.7|86103.7|86158.1|86108.1|86158.1|86108.1|86153.3|86103.3|4
1628205150000|2021-08-05 23:12:30|86156.9|86106.9|86154.9|86104.9|86156.9|86106.9|86152.9|86102.9|10
1628205160000|2021-08-05 23:12:40|86155.1|86105.1|86154.2|86104.2|86155.1|86105.1|86154.1|86104.1|4
1628205170000|2021-08-05 23:12:50|86154.3|86104.3|86156.5|86106.5|86156.5|86106.5|86154.1|86104.1|7
1628205180000|2021-08-05 23:13:00|86155.6|86105.6|86151.4|86101.4|86155.6|86105.6|86150.8|86100.8|5
1628205190000|2021-08-05 23:13:10|86152|86102|86151.9|86101.9|86152.2|86102.2|86151.9|86101.9|5
1628205200000|2021-08-05 23:13:20|86151.8|86101.8|86155.4|86105.4|86155.4|86105.4|86151.8|86101.8|8
1628205210000|2021-08-05 23:13:30|86155.6|86105.6|86154.5|86104.5|86162.8|86112.8|86154.5|86104.5|12
1628205220000|2021-08-05 23:13:40|86155.1|86105.1|86157.4|86107.4|86159.1|86109.1|86155.1|86105.1|12
1628205230000|2021-08-05 23:13:50|86158|86108|86152.4|86102.4|86158.5|86108.5|86152.3|86102.3|13
1628205240000|2021-08-05 23:14:00|86152.5|86102.5|86153.1|86103.1|86153.8|86103.8|86152.5|86102.5|14
1628205250000|2021-08-05 23:14:10|86154|86104|86151.7|86101.7|86155.6|86105.6|86151.6|86101.6|12
1628205260000|2021-08-05 23:14:20|86151.8|86101.8|86152.1|86102.1|86152.1|86102.1|86151.1|86101.1|10
1628205270000|2021-08-05 23:14:30|86155.5|86105.5|86154.2|86104.2|86156.2|86106.2|86154.2|86104.2|14
1628205280000|2021-08-05 23:14:40|86154.1|86104.1|86161.2|86111.2|86163.2|86113.2|86154.1|86104.1|22
1628205290000|2021-08-05 23:14:50|86161.5|86111.5|86161.1|86111.1|86165.2|86115.2|86160.9|86110.9|15
1628205300000|2021-08-05 23:15:00|86161|86111|86160.1|86110.1|86162.6|86112.6|86160.1|86110.1|25
1628205310000|2021-08-05 23:15:10|86159.8|86109.8|86163.7|86113.7|86163.7|86113.7|86159.8|86109.8|13
1628205320000|2021-08-05 23:15:20|86164.7|86114.7|86164.3|86114.3|86164.7|86114.7|86164.2|86114.2|5
1628205330000|2021-08-05 23:15:30|86164.2|86114.2|86165|86115|86165.5|86115.5|86162.2|86112.2|13
1628205340000|2021-08-05 23:15:40|86164|86114|86164.3|86114.3|86166.1|86116.1|86163.2|86113.2|7
1628205350000|2021-08-05 23:15:50|86165|86115|86164|86114|86167|86117|86163.5|86113.5|13
1628205360000|2021-08-05 23:16:00|86167.2|86117.2|86166.7|86116.7|86168.9|86118.9|86163.9|86113.9|26
1628205370000|2021-08-05 23:16:10|86166.9|86116.9|86170|86120|86170|86120|86166.8|86116.8|17
1628205380000|2021-08-05 23:16:20|86169.8|86119.8|86169.8|86119.8|86171.5|86121.5|86169.8|86119.8|13
1628205390000|2021-08-05 23:16:30|86169.9|86119.9|86169.8|86119.8|86169.9|86119.9|86168.6|86118.6|18
1628205400000|2021-08-05 23:16:40|86170|86120|86171.7|86121.7|86172.6|86122.6|86170|86120|12
1628205410000|2021-08-05 23:16:50|86171.4|86121.4|86173.1|86123.1|86173.8|86123.8|86169.4|86119.4|25
1628205420000|2021-08-05 23:17:00|86172.7|86122.7|86170.5|86120.5|86172.9|86122.9|86169.1|86119.1|15
1628205430000|2021-08-05 23:17:10|86169.6|86119.6|86170.8|86120.8|86170.9|86120.9|86167.6|86117.6|12
1628205440000|2021-08-05 23:17:20|86173.1|86123.1|86170.4|86120.4|86173.1|86123.1|86168.8|86118.8|18
1628205450000|2021-08-05 23:17:30|86170.5|86120.5|86172|86122|86174.3|86124.3|86169.9|86119.9|24
1628205460000|2021-08-05 23:17:40|86171.8|86121.8|86169.4|86119.4|86176.9|86126.9|86169.4|86119.4|75
1628205470000|2021-08-05 23:17:50|86170.6|86120.6|86172.2|86122.2|86176.4|86126.4|86169.5|86119.5|74
1628205480000|2021-08-05 23:18:00|86171.2|86121.2|86172.8|86122.8|86176.9|86126.9|86170.7|86120.7|44
1628205490000|2021-08-05 23:18:10|86172.4|86122.4|86172.4|86122.4|86176.1|86126.1|86172.2|86122.2|20
1628205500000|2021-08-05 23:18:20|86172.3|86122.3|86171.2|86121.2|86173.9|86123.9|86171.2|86121.2|17
1628205510000|2021-08-05 23:18:30|86169.6|86119.6|86167.7|86117.7|86178.1|86128.1|86167.1|86117.1|49
1628205520000|2021-08-05 23:18:40|86167.3|86117.3|86170.6|86120.6|86171.5|86121.5|86167.3|86117.3|12
1628205530000|2021-08-05 23:18:50|86172.7|86122.7|86173.7|86123.7|86173.7|86123.7|86170.9|86120.9|10
1628205540000|2021-08-05 23:19:00|86175.3|86125.3|86173.3|86123.3|86175.3|86125.3|86172|86122|19
1628205550000|2021-08-05 23:19:10|86173|86123|86173.7|86123.7|86173.7|86123.7|86172.7|86122.7|10
1628205560000|2021-08-05 23:19:20|86174|86124|86174.2|86124.2|86175.1|86125.1|86172.3|86122.3|19
1628205570000|2021-08-05 23:19:30|86172.4|86122.4|86171.9|86121.9|86175.2|86125.2|86170.4|86120.4|13
1628205580000|2021-08-05 23:19:40|86171.3|86121.3|86173.4|86123.4|86174.5|86124.5|86171.1|86121.1|16
1628205590000|2021-08-05 23:19:50|86173.3|86123.3|86173.4|86123.4|86173.4|86123.4|86170.9|86120.9|18
1628205600000|2021-08-05 23:20:00|86173.1|86123.1|86172.1|86122.1|86173.1|86123.1|86170.9|86120.9|17
1628205610000|2021-08-05 23:20:10|86171.7|86121.7|86171.9|86121.9|86172.5|86122.5|86171.5|86121.5|9
1628205620000|2021-08-05 23:20:20|86171.2|86121.2|86172.3|86122.3|86172.6|86122.6|86171.2|86121.2|9
1628205630000|2021-08-05 23:20:30|86171.9|86121.9|86173.9|86123.9|86175|86125|86171.9|86121.9|11
1628205640000|2021-08-05 23:20:40|86173.6|86123.6|86173.2|86123.2|86173.6|86123.6|86172|86122|15
1628205650000|2021-08-05 23:20:50|86172|86122|86170.6|86120.6|86172|86122|86169.8|86119.8|6
1628205660000|2021-08-05 23:21:00|86171.2|86121.2|86172.8|86122.8|86173|86123|86170.4|86120.4|13
1628205670000|2021-08-05 23:21:10|86172.6|86122.6|86174.1|86124.1|86174.4|86124.4|86171.5|86121.5|16
1628205680000|2021-08-05 23:21:20|86173.7|86123.7|86174.2|86124.2|86176.1|86126.1|86173.6|86123.6|18
1628205690000|2021-08-05 23:21:30|86174.4|86124.4|86172.5|86122.5|86175.4|86125.4|86172.5|86122.5|18
1628205700000|2021-08-05 23:21:40|86172.6|86122.6|86172.6|86122.6|86174.7|86124.7|86169.6|86119.6|19
1628205710000|2021-08-05 23:21:50|86171.8|86121.8|86174|86124|86176.4|86126.4|86170.5|86120.5|13
1628205720000|2021-08-05 23:22:00|86172.6|86122.6|86172.9|86122.9|86174.1|86124.1|86170.4|86120.4|20
1628205730000|2021-08-05 23:22:10|86173.5|86123.5|86172.5|86122.5|86173.6|86123.6|86171.5|86121.5|9
1628205740000|2021-08-05 23:22:20|86172.1|86122.1|86172.8|86122.8|86176.4|86126.4|86170.2|86120.2|15
1628205750000|2021-08-05 23:22:30|86174.1|86124.1|86173.2|86123.2|86175.9|86125.9|86171.4|86121.4|16
1628205760000|2021-08-05 23:22:40|86172.5|86122.5|86173.7|86123.7|86174.4|86124.4|86172.3|86122.3|7
1628205770000|2021-08-05 23:22:50|86172.9|86122.9|86173.3|86123.3|86175.1|86125.1|86171.8|86121.8|21
1628205780000|2021-08-05 23:23:00|86172.3|86122.3|86171.6|86121.6|86175.8|86125.8|86170|86120|22
1628205790000|2021-08-05 23:23:10|86173.7|86123.7|86172.6|86122.6|86174.1|86124.1|86171.8|86121.8|18
1628205800000|2021-08-05 23:23:20|86172.1|86122.1|86172.1|86122.1|86172.9|86122.9|86171.1|86121.1|11
1628205810000|2021-08-05 23:23:30|86173.4|86123.4|86170.9|86120.9|86174.2|86124.2|86168.7|86118.7|18
1628205820000|2021-08-05 23:23:40|86169.9|86119.9|86169.1|86119.1|86173.5|86123.5|86169.1|86119.1|14
1628205830000|2021-08-05 23:23:50|86170.4|86120.4|86171.4|86121.4|86175.3|86125.3|86168.7|86118.7|21
1628205840000|2021-08-05 23:24:00|86171|86121|86171|86121|86171.8|86121.8|86168.6|86118.6|18
1628205850000|2021-08-05 23:24:10|86174.5|86124.5|86171.6|86121.6|86174.5|86124.5|86170.7|86120.7|14
1628205860000|2021-08-05 23:24:20|86171.7|86121.7|86171.2|86121.2|86171.9|86121.9|86170.7|86120.7|5
1628205870000|2021-08-05 23:24:30|86170.9|86120.9|86171.9|86121.9|86176.6|86126.6|86169.4|86119.4|29
1628205880000|2021-08-05 23:24:40|86173.1|86123.1|86171.7|86121.7|86173.3|86123.3|86170.2|86120.2|17
1628205890000|2021-08-05 23:24:50|86171|86121|86172.1|86122.1|86172.4|86122.4|86169.8|86119.8|16
1628205900000|2021-08-05 23:25:00|86172|86122|86172|86122|86172|86122|86171.2|86121.2|10
1628205910000|2021-08-05 23:25:10|86174|86124|86171.6|86121.6|86174|86124|86169.9|86119.9|15
1628205920000|2021-08-05 23:25:20|86171.2|86121.2|86173|86123|86173|86123|86171.2|86121.2|8
1628205930000|2021-08-05 23:25:30|86172.2|86122.2|86168.5|86118.5|86175.9|86125.9|86168.5|86118.5|20
1628205940000|2021-08-05 23:25:40|86168.3|86118.3|86166|86116|86168.8|86118.8|86165.3|86115.3|13
1628205950000|2021-08-05 23:25:50|86169.2|86119.2|86167.3|86117.3|86173.5|86123.5|86165.9|86115.9|39
1628205960000|2021-08-05 23:26:00|86168|86118|86165.4|86115.4|86168|86118|86164.7|86114.7|8
1628205970000|2021-08-05 23:26:10|86165.6|86115.6|86166.3|86116.3|86170.3|86120.3|86165.6|86115.6|25
1628205980000|2021-08-05 23:26:20|86165.6|86115.6|86166|86116|86166.9|86116.9|86165.6|86115.6|13
1628205990000|2021-08-05 23:26:30|86166.1|86116.1|86165.3|86115.3|86168.7|86118.7|86164.8|86114.8|19
1628206000000|2021-08-05 23:26:40|86164.7|86114.7|86165.6|86115.6|86166.2|86116.2|86164.4|86114.4|12
1628206010000|2021-08-05 23:26:50|86166|86116|86162.7|86112.7|86166|86116|86162.7|86112.7|18
1628206020000|2021-08-05 23:27:00|86163|86113|86161.7|86111.7|86163.4|86113.4|86161.7|86111.7|13
1628206030000|2021-08-05 23:27:10|86161.4|86111.4|86163|86113|86163.6|86113.6|86161.4|86111.4|6
1628206040000|2021-08-05 23:27:20|86162.4|86112.4|86164.3|86114.3|86164.3|86114.3|86162.4|86112.4|6
1628206050000|2021-08-05 23:27:30|86163.6|86113.6|86163.1|86113.1|86164.7|86114.7|86162|86112|8
1628206060000|2021-08-05 23:27:40|86163.3|86113.3|86163.3|86113.3|86164.8|86114.8|86162.5|86112.5|17
1628206070000|2021-08-05 23:27:50|86164.5|86114.5|86163.2|86113.2|86164.5|86114.5|86163.1|86113.1|15
1628206080000|2021-08-05 23:28:00|86162.8|86112.8|86164.1|86114.1|86164.2|86114.2|86162.8|86112.8|15
1628206090000|2021-08-05 23:28:10|86164.5|86114.5|86163.9|86113.9|86164.9|86114.9|86163.7|86113.7|8
1628206100000|2021-08-05 23:28:20|86163.8|86113.8|86163.6|86113.6|86163.8|86113.8|86163.4|86113.4|3
1628206110000|2021-08-05 23:28:30|86163.2|86113.2|86163.4|86113.4|86165.8|86115.8|86163|86113|10
1628206120000|2021-08-05 23:28:40|86165|86115|86164|86114|86165.5|86115.5|86163.2|86113.2|10
1628206130000|2021-08-05 23:28:50|86164.4|86114.4|86165.2|86115.2|86166.3|86116.3|86164.2|86114.2|7
1628206140000|2021-08-05 23:29:00|86165.1|86115.1|86163.4|86113.4|86165.1|86115.1|86162.7|86112.7|10
1628206150000|2021-08-05 23:29:10|86163.8|86113.8|86164.5|86114.5|86165.1|86115.1|86163.8|86113.8|5
1628206160000|2021-08-05 23:29:20|86164.2|86114.2|86166.3|86116.3|86166.3|86116.3|86164.2|86114.2|4
1628206170000|2021-08-05 23:29:30|86166.2|86116.2|86164.4|86114.4|86166.2|86116.2|86164.4|86114.4|4
1628206180000|2021-08-05 23:29:40|86164|86114|86166.2|86116.2|86167.2|86117.2|86164|86114|7
1628206190000|2021-08-05 23:29:50|86166|86116|86164.6|86114.6|86166|86116|86164.1|86114.1|8
1628206200000|2021-08-05 23:30:00|86164.8|86114.8|86164.2|86114.2|86164.8|86114.8|86163.9|86113.9|11
1628206210000|2021-08-05 23:30:10|86164.3|86114.3|86165.4|86115.4|86167.1|86117.1|86164.3|86114.3|7
1628206220000|2021-08-05 23:30:20|86165.5|86115.5|86165.5|86115.5|86165.8|86115.8|86164.2|86114.2|7
1628206230000|2021-08-05 23:30:30|86166.1|86116.1|86166.3|86116.3|86168.2|86118.2|86165.3|86115.3|8
1628206240000|2021-08-05 23:30:40|86166|86116|86165|86115|86166.1|86116.1|86164.5|86114.5|7
1628206250000|2021-08-05 23:30:50|86165.7|86115.7|86163.6|86113.6|86165.8|86115.8|86163.6|86113.6|3
1628206260000|2021-08-05 23:31:00|86163.5|86113.5|86165.2|86115.2|86167.9|86117.9|86163.2|86113.2|7
1628206270000|2021-08-05 23:31:10|86164.2|86114.2|86163.4|86113.4|86164.2|86114.2|86162.8|86112.8|8
1628206280000|2021-08-05 23:31:20|86163|86113|86168.1|86118.1|86168.1|86118.1|86162.7|86112.7|5
1628206290000|2021-08-05 23:31:30|86169.3|86119.3|86164.6|86114.6|86169.3|86119.3|86164|86114|5
1628206300000|2021-08-05 23:31:40|86165|86115|86165.9|86115.9|86166.7|86116.7|86165|86115|5
1628206310000|2021-08-05 23:31:50|86165.2|86115.2|86164.7|86114.7|86167.1|86117.1|86164.3|86114.3|25
1628206320000|2021-08-05 23:32:00|86165.7|86115.7|86164.6|86114.6|86165.7|86115.7|86163.3|86113.3|11
1628206330000|2021-08-05 23:32:10|86164.2|86114.2|86164.7|86114.7|86167.2|86117.2|86163.4|86113.4|15
1628206340000|2021-08-05 23:32:20|86165.5|86115.5|86164.9|86114.9|86165.5|86115.5|86163.3|86113.3|20
1628206350000|2021-08-05 23:32:30|86164.3|86114.3|86164.2|86114.2|86164.3|86114.3|86161.8|86111.8|22
1628206360000|2021-08-05 23:32:40|86164.3|86114.3|86163.9|86113.9|86164.3|86114.3|86162.9|86112.9|11
1628206370000|2021-08-05 23:32:50|86163.3|86113.3|86164.2|86114.2|86164.5|86114.5|86163.1|86113.1|16
1628206380000|2021-08-05 23:33:00|86165.9|86115.9|86168|86118|86169|86119|86165.6|86115.6|27
1628206390000|2021-08-05 23:33:10|86167.6|86117.6|86164|86114|86168.1|86118.1|86163.9|86113.9|25
1628206400000|2021-08-05 23:33:20|86165.2|86115.2|86164.8|86114.8|86165.2|86115.2|86164.5|86114.5|5
1628206410000|2021-08-05 23:33:30|86165.1|86115.1|86163.5|86113.5|86165.2|86115.2|86163.2|86113.2|15
1628206420000|2021-08-05 23:33:40|86163.3|86113.3|86163.4|86113.4|86165.4|86115.4|86162.8|86112.8|9
1628206430000|2021-08-05 23:33:50|86163.5|86113.5|86163.7|86113.7|86163.7|86113.7|86163.1|86113.1|4
1628206440000|2021-08-05 23:34:00|86162.4|86112.4|86165.2|86115.2|86165.3|86115.3|86162.4|86112.4|20
1628206450000|2021-08-05 23:34:10|86166.5|86116.5|86164.2|86114.2|86166.6|86116.6|86162.4|86112.4|13
1628206460000|2021-08-05 23:34:20|86164.6|86114.6|86168|86118|86169.8|86119.8|86164.6|86114.6|31
1628206470000|2021-08-05 23:34:30|86167.6|86117.6|86165.7|86115.7|86169.6|86119.6|86164.5|86114.5|23
1628206480000|2021-08-05 23:34:40|86164.9|86114.9|86164.7|86114.7|86165.9|86115.9|86162.9|86112.9|20
1628206490000|2021-08-05 23:34:50|86163.9|86113.9|86163.5|86113.5|86164.1|86114.1|86163.5|86113.5|10
1628206500000|2021-08-05 23:35:00|86163.4|86113.4|86163.6|86113.6|86168.7|86118.7|86163.1|86113.1|46
1628206510000|2021-08-05 23:35:10|86162.9|86112.9|86163.1|86113.1|86164|86114|86162.9|86112.9|12
1628206520000|2021-08-05 23:35:20|86164.5|86114.5|86163.5|86113.5|86172.4|86122.4|86163.5|86113.5|10
1628206530000|2021-08-05 23:35:30|86163.4|86113.4|86165.9|86115.9|86168.5|86118.5|86160.8|86110.8|17
1628206540000|2021-08-05 23:35:40|86165.8|86115.8|86164.4|86114.4|86165.8|86115.8|86164.1|86114.1|6
1628206550000|2021-08-05 23:35:50|86163.8|86113.8|86165.6|86115.6|86166.7|86116.7|86163.2|86113.2|14
1628206560000|2021-08-05 23:36:00|86163.1|86113.1|86161|86111|86163.1|86113.1|86161|86111|9
1628206570000|2021-08-05 23:36:10|86161.2|86111.2|86161.9|86111.9|86161.9|86111.9|86161|86111|6
1628206580000|2021-08-05 23:36:20|86161.4|86111.4|86167|86117|86167.2|86117.2|86161.4|86111.4|6
1628206590000|2021-08-05 23:36:30|86165.9|86115.9|86165|86115|86165.9|86115.9|86161.3|86111.3|22
1628206600000|2021-08-05 23:36:40|86164.7|86114.7|86165.1|86115.1|86165.7|86115.7|86163.7|86113.7|6
1628206610000|2021-08-05 23:36:50|86164.7|86114.7|86164|86114|86165.5|86115.5|86164|86114|12
1628206620000|2021-08-05 23:37:00|86163.9|86113.9|86162.6|86112.6|86163.9|86113.9|86162.6|86112.6|12
1628206630000|2021-08-05 23:37:10|86164.2|86114.2|86165.6|86115.6|86165.6|86115.6|86162.4|86112.4|7
1628206640000|2021-08-05 23:37:20|86164.3|86114.3|86164.3|86114.3|86164.7|86114.7|86163.9|86113.9|8
1628206650000|2021-08-05 23:37:30|86165.6|86115.6|86164|86114|86168|86118|86163.2|86113.2|12
1628206660000|2021-08-05 23:37:40|86165.9|86115.9|86165.8|86115.8|86169.3|86119.3|86163.5|86113.5|14
1628206670000|2021-08-05 23:37:50|86166.2|86116.2|86165|86115|86167.6|86117.6|86165|86115|6
1628206680000|2021-08-05 23:38:00|86166.3|86116.3|86163.2|86113.2|86168.6|86118.6|86162.6|86112.6|19
1628206690000|2021-08-05 23:38:10|86163|86113|86163.5|86113.5|86163.5|86113.5|86162.9|86112.9|14
1628206700000|2021-08-05 23:38:20|86163.3|86113.3|86163.8|86113.8|86163.8|86113.8|86161.7|86111.7|7
1628206710000|2021-08-05 23:38:30|86164.4|86114.4|86161.5|86111.5|86166.4|86116.4|86161.3|86111.3|10
1628206720000|2021-08-05 23:38:40|86161.6|86111.6|86162.7|86112.7|86164.4|86114.4|86161.1|86111.1|8
1628206730000|2021-08-05 23:38:50|86162.6|86112.6|86162.2|86112.2|86162.6|86112.6|86162|86112|10
1628206740000|2021-08-05 23:39:00|86162|86112|86162.2|86112.2|86164.3|86114.3|86161.5|86111.5|24
1628206750000|2021-08-05 23:39:10|86162.1|86112.1|86163.8|86113.8|86165.3|86115.3|86162.1|86112.1|27
1628206760000|2021-08-05 23:39:20|86163.1|86113.1|86163.5|86113.5|86167.4|86117.4|86163.1|86113.1|16
1628206770000|2021-08-05 23:39:30|86163.3|86113.3|86164.7|86114.7|86165.9|86115.9|86163.3|86113.3|10
1628206780000|2021-08-05 23:39:40|86170|86120|86166.3|86116.3|86170|86120|86166.3|86116.3|7
1628206790000|2021-08-05 23:39:50|86166.2|86116.2|86164.9|86114.9|86166.2|86116.2|86163.9|86113.9|10
1628206800000|2021-08-05 23:40:00|86166.9|86116.9|86165.4|86115.4|86166.9|86116.9|86164|86114|11
1628206810000|2021-08-05 23:40:10|86163|86113|86160.4|86110.4|86167.3|86117.3|86160.3|86110.3|18
1628206820000|2021-08-05 23:40:20|86160.6|86110.6|86159.4|86109.4|86160.6|86110.6|86158|86108|11
1628206830000|2021-08-05 23:40:30|86158.9|86108.9|86158.7|86108.7|86159|86109|86158.6|86108.6|12
1628206840000|2021-08-05 23:40:40|86164|86114|86159|86109|86164|86114|86158.7|86108.7|12
1628206850000|2021-08-05 23:40:50|86159.6|86109.6|86158.9|86108.9|86159.6|86109.6|86157.9|86107.9|6
1628206860000|2021-08-05 23:41:00|86159.3|86109.3|86161|86111|86161|86111|86158.9|86108.9|11
1628206870000|2021-08-05 23:41:10|86161.4|86111.4|86158.8|86108.8|86161.4|86111.4|86157.7|86107.7|10
1628206880000|2021-08-05 23:41:20|86159.1|86109.1|86158.5|86108.5|86161.4|86111.4|86158.5|86108.5|5
1628206890000|2021-08-05 23:41:30|86159|86109|86160.1|86110.1|86160.4|86110.4|86158.1|86108.1|14
1628206900000|2021-08-05 23:41:40|86160.7|86110.7|86161.5|86111.5|86164.8|86114.8|86160.7|86110.7|5
1628206910000|2021-08-05 23:41:50|86160.6|86110.6|86159.3|86109.3|86161.9|86111.9|86157.6|86107.6|9
1628206920000|2021-08-05 23:42:00|86159.1|86109.1|86159.4|86109.4|86160.1|86110.1|86158.7|86108.7|10
1628206930000|2021-08-05 23:42:10|86162.3|86112.3|86162.1|86112.1|86162.3|86112.3|86160.2|86110.2|4
1628206940000|2021-08-05 23:42:20|86159.7|86109.7|86160.5|86110.5|86160.7|86110.7|86159.7|86109.7|6
1628206950000|2021-08-05 23:42:30|86158.8|86108.8|86159.3|86109.3|86160.9|86110.9|86158|86108|11
1628206960000|2021-08-05 23:42:40|86159|86109|86159.5|86109.5|86159.6|86109.6|86156.3|86106.3|9
1628206970000|2021-08-05 23:42:50|86159.4|86109.4|86161.2|86111.2|86161.6|86111.6|86155.4|86105.4|8
1628206980000|2021-08-05 23:43:00|86159.9|86109.9|86161|86111|86163|86113|86159.9|86109.9|17
1628206990000|2021-08-05 23:43:10|86161.5|86111.5|86159.4|86109.4|86161.5|86111.5|86158.9|86108.9|10
1628207000000|2021-08-05 23:43:20|86159.1|86109.1|86159.8|86109.8|86160.3|86110.3|86159.1|86109.1|10
1628207010000|2021-08-05 23:43:30|86160|86110|86163.9|86113.9|86163.9|86113.9|86159|86109|9
1628207020000|2021-08-05 23:43:40|86162.2|86112.2|86162.8|86112.8|86162.8|86112.8|86161.9|86111.9|3
1628207030000|2021-08-05 23:43:50|86160.3|86110.3|86158|86108|86162.1|86112.1|86157.5|86107.5|8
1628207040000|2021-08-05 23:44:00|86160.2|86110.2|86160|86110|86168.3|86118.3|86158.3|86108.3|10
1628207050000|2021-08-05 23:44:10|86161|86111|86160.1|86110.1|86161|86111|86159.4|86109.4|4
1628207060000|2021-08-05 23:44:20|86159.7|86109.7|86160|86110|86160.9|86110.9|86156.5|86106.5|15
1628207070000|2021-08-05 23:44:30|86161|86111|86161.4|86111.4|86162.1|86112.1|86159.6|86109.6|17
1628207080000|2021-08-05 23:44:40|86161.6|86111.6|86160.9|86110.9|86162.5|86112.5|86160.5|86110.5|6
1628207090000|2021-08-05 23:44:50|86161|86111|86161.1|86111.1|86162|86112|86160.2|86110.2|7
1628207100000|2021-08-05 23:45:00|86161.9|86111.9|86159.7|86109.7|86161.9|86111.9|86159.4|86109.4|16
1628207110000|2021-08-05 23:45:10|86159.3|86109.3|86162.4|86112.4|86162.5|86112.5|86159.3|86109.3|4
1628207120000|2021-08-05 23:45:20|86160.3|86110.3|86161.1|86111.1|86161.1|86111.1|86160.3|86110.3|3
1628207130000|2021-08-05 23:45:30|86159.8|86109.8|86163.5|86113.5|86163.5|86113.5|86158.6|86108.6|8
1628207140000|2021-08-05 23:45:40|86159.5|86109.5|86159.2|86109.2|86160.5|86110.5|86158.8|86108.8|5
1628207150000|2021-08-05 23:45:50|86161.9|86111.9|86158.9|86108.9|86163.1|86113.1|86158.9|86108.9|6
1628207160000|2021-08-05 23:46:00|86159.7|86109.7|86159.7|86109.7|86160.4|86110.4|86159.1|86109.1|6
1628207170000|2021-08-05 23:46:10|86160.2|86110.2|86159.5|86109.5|86162.4|86112.4|86159.2|86109.2|6
1628207180000|2021-08-05 23:46:20|86161|86111|86159.2|86109.2|86161|86111|86157|86107|7
1628207190000|2021-08-05 23:46:30|86159.7|86109.7|86161.9|86111.9|86163|86113|86159.2|86109.2|31
1628207200000|2021-08-05 23:46:40|86162.1|86112.1|86160.5|86110.5|86162.1|86112.1|86159.2|86109.2|24
1628207210000|2021-08-05 23:46:50|86161.4|86111.4|86162.9|86112.9|86163|86113|86160.1|86110.1|30
1628207220000|2021-08-05 23:47:00|86162.7|86112.7|86163|86113|86163.3|86113.3|86161.7|86111.7|16
1628207230000|2021-08-05 23:47:10|86162.1|86112.1|86161.7|86111.7|86162.7|86112.7|86161.5|86111.5|8
1628207240000|2021-08-05 23:47:20|86161.6|86111.6|86162.3|86112.3|86162.4|86112.4|86161.6|86111.6|8
1628207250000|2021-08-05 23:47:30|86163.1|86113.1|86162.7|86112.7|86163.2|86113.2|86160.8|86110.8|10
1628207260000|2021-08-05 23:47:40|86163.4|86113.4|86162.3|86112.3|86164|86114|86160.8|86110.8|19
1628207270000|2021-08-05 23:47:50|86160.8|86110.8|86161.5|86111.5|86161.8|86111.8|86160.8|86110.8|16
1628207280000|2021-08-05 23:48:00|86160.9|86110.9|86159.9|86109.9|86161.5|86111.5|86159.6|86109.6|9
1628207290000|2021-08-05 23:48:10|86161|86111|86163.6|86113.6|86166.1|86116.1|86161|86111|19
1628207300000|2021-08-05 23:48:20|86164|86114|86163|86113|86164.7|86114.7|86161.7|86111.7|14
1628207310000|2021-08-05 23:48:30|86160.1|86110.1|86161.1|86111.1|86161.5|86111.5|86160.1|86110.1|14
1628207320000|2021-08-05 23:48:40|86160.9|86110.9|86160.6|86110.6|86161.4|86111.4|86160.3|86110.3|13
1628207330000|2021-08-05 23:48:50|86162.9|86112.9|86164.2|86114.2|86171.6|86121.6|86162.9|86112.9|12
1628207340000|2021-08-05 23:49:00|86164.3|86114.3|86163.6|86113.6|86165.7|86115.7|86161.5|86111.5|24
1628207350000|2021-08-05 23:49:10|86164.3|86114.3|86165|86115|86165.7|86115.7|86164.3|86114.3|4
1628207360000|2021-08-05 23:49:20|86162.3|86112.3|86165.6|86115.6|86167.4|86117.4|86162.3|86112.3|27
1628207370000|2021-08-05 23:49:30|86163.6|86113.6|86163.9|86113.9|86164.1|86114.1|86163.1|86113.1|8
1628207380000|2021-08-05 23:49:40|86164.3|86114.3|86164.8|86114.8|86165.2|86115.2|86162.9|86112.9|18
1628207390000|2021-08-05 23:49:50|86164.2|86114.2|86163.9|86113.9|86164.3|86114.3|86163.4|86113.4|15
1628207400000|2021-08-05 23:50:00|86164.5|86114.5|86165.3|86115.3|86165.3|86115.3|86164.2|86114.2|10
1628207410000|2021-08-05 23:50:10|86165.1|86115.1|86166.3|86116.3|86169.4|86119.4|86165.1|86115.1|10
1628207420000|2021-08-05 23:50:20|86165.9|86115.9|86165.8|86115.8|86165.9|86115.9|86164.6|86114.6|3
1628207430000|2021-08-05 23:50:30|86164.1|86114.1|86166.3|86116.3|86169|86119|86163.1|86113.1|7
1628207440000|2021-08-05 23:50:40|86166.5|86116.5|86162.7|86112.7|86166.5|86116.5|86162.1|86112.1|14
1628207450000|2021-08-05 23:50:50|86170.3|86120.3|86163.9|86113.9|86170.3|86120.3|86163.9|86113.9|5
1628207460000|2021-08-05 23:51:00|86163.8|86113.8|86166.4|86116.4|86166.4|86116.4|86163.8|86113.8|10
1628207470000|2021-08-05 23:51:10|86165|86115|86165.4|86115.4|86169.6|86119.6|86164.8|86114.8|10
1628207480000|2021-08-05 23:51:20|86164.8|86114.8|86163.9|86113.9|86164.8|86114.8|86162.4|86112.4|14
1628207490000|2021-08-05 23:51:30|86165.6|86115.6|86164.4|86114.4|86169.6|86119.6|86163|86113|48
1628207500000|2021-08-05 23:51:40|86167|86117|86164.5|86114.5|86169.4|86119.4|86164.5|86114.5|3
1628207510000|2021-08-05 23:51:50|86163.8|86113.8|86166.8|86116.8|86166.8|86116.8|86163.7|86113.7|9
1628207520000|2021-08-05 23:52:00|86167.7|86117.7|86165.7|86115.7|86167.7|86117.7|86164.6|86114.6|23
1628207530000|2021-08-05 23:52:10|86165.4|86115.4|86166.9|86116.9|86168.9|86118.9|86165.4|86115.4|14
1628207540000|2021-08-05 23:52:20|86167.1|86117.1|86166.1|86116.1|86172.3|86122.3|86166.1|86116.1|27
1628207550000|2021-08-05 23:52:30|86166.2|86116.2|86166.3|86116.3|86166.7|86116.7|86165.8|86115.8|17
1628207560000|2021-08-05 23:52:40|86166.4|86116.4|86166.4|86116.4|86166.7|86116.7|86165.5|86115.5|10
1628207570000|2021-08-05 23:52:50|86166.5|86116.5|86168.1|86118.1|86168.1|86118.1|86165.5|86115.5|14
1628207580000|2021-08-05 23:53:00|86167.4|86117.4|86165.1|86115.1|86170.1|86120.1|86164.9|86114.9|21
1628207590000|2021-08-05 23:53:10|86165.5|86115.5|86164.5|86114.5|86165.7|86115.7|86164|86114|34
1628207600000|2021-08-05 23:53:20|86164.4|86114.4|86163.1|86113.1|86168.1|86118.1|86163.1|86113.1|46
1628207610000|2021-08-05 23:53:30|86163|86113|86163.2|86113.2|86164|86114|86162.7|86112.7|45
1628207620000|2021-08-05 23:53:40|86163.3|86113.3|86163.9|86113.9|86163.9|86113.9|86162.9|86112.9|37
1628207630000|2021-08-05 23:53:50|86163.8|86113.8|86161.9|86111.9|86164.1|86114.1|86161.9|86111.9|38
1628207640000|2021-08-05 23:54:00|86162.1|86112.1|86162.7|86112.7|86163.4|86113.4|86162|86112|33
1628207650000|2021-08-05 23:54:10|86162.6|86112.6|86164.2|86114.2|86164.5|86114.5|86162.2|86112.2|30
1628207660000|2021-08-05 23:54:20|86163.4|86113.4|86162.6|86112.6|86163.9|86113.9|86161.3|86111.3|38
1628207670000|2021-08-05 23:54:30|86162.4|86112.4|86162.2|86112.2|86163.4|86113.4|86161.9|86111.9|30
1628207680000|2021-08-05 23:54:40|86162.3|86112.3|86161.1|86111.1|86163.3|86113.3|86161|86111|21
1628207690000|2021-08-05 23:54:50|86162.7|86112.7|86163.6|86113.6|86164.7|86114.7|86161.9|86111.9|26
1628207700000|2021-08-05 23:55:00|86161.4|86111.4|86161.9|86111.9|86165.6|86115.6|86160.6|86110.6|28
1628207710000|2021-08-05 23:55:10|86162|86112|86164.4|86114.4|86167.3|86117.3|86161.8|86111.8|35
1628207720000|2021-08-05 23:55:20|86164.3|86114.3|86163.7|86113.7|86165.8|86115.8|86161.3|86111.3|39
1628207730000|2021-08-05 23:55:30|86163.6|86113.6|86160.3|86110.3|86164|86114|86159.5|86109.5|28
1628207740000|2021-08-05 23:55:40|86164.8|86114.8|86163.3|86113.3|86164.8|86114.8|86162.5|86112.5|15
1628207750000|2021-08-05 23:55:50|86163.5|86113.5|86162.1|86112.1|86166.7|86116.7|86162.1|86112.1|22
1628207760000|2021-08-05 23:56:00|86162.4|86112.4|86161.6|86111.6|86165.8|86115.8|86161.6|86111.6|25
1628207770000|2021-08-05 23:56:10|86159.7|86109.7|86156.9|86106.9|86159.7|86109.7|86155.9|86105.9|16
1628207780000|2021-08-05 23:56:20|86157|86107|86161.4|86111.4|86162.1|86112.1|86156.5|86106.5|29
1628207790000|2021-08-05 23:56:30|86161.3|86111.3|86164.8|86114.8|86170.2|86120.2|86160.1|86110.1|45
1628207800000|2021-08-05 23:56:40|86164.4|86114.4|86164.4|86114.4|86165|86115|86164.2|86114.2|27
1628207810000|2021-08-05 23:56:50|86164.5|86114.5|86164.2|86114.2|86164.6|86114.6|86163.5|86113.5|12
1628207820000|2021-08-05 23:57:00|86164.4|86114.4|86164.3|86114.3|86165.4|86115.4|86162.9|86112.9|20
1628207830000|2021-08-05 23:57:10|86164.6|86114.6|86162.3|86112.3|86164.8|86114.8|86162.3|86112.3|8
1628207840000|2021-08-05 23:57:20|86164.7|86114.7|86164.1|86114.1|86166.5|86116.5|86162.1|86112.1|15
1628207850000|2021-08-05 23:57:30|86164.2|86114.2|86165.5|86115.5|86165.7|86115.7|86163.2|86113.2|11
1628207860000|2021-08-05 23:57:40|86165.4|86115.4|86168.6|86118.6|86169.2|86119.2|86163.4|86113.4|24
1628207870000|2021-08-05 23:57:50|86166.2|86116.2|86163.1|86113.1|86166.8|86116.8|86162.1|86112.1|28
1628207880000|2021-08-05 23:58:00|86162.8|86112.8|86164.6|86114.6|86165.8|86115.8|86162.8|86112.8|13
1628207890000|2021-08-05 23:58:10|86164.5|86114.5|86166|86116|86169.8|86119.8|86164.1|86114.1|21
1628207900000|2021-08-05 23:58:20|86165.9|86115.9|86161.7|86111.7|86166.2|86116.2|86161.7|86111.7|23
1628207910000|2021-08-05 23:58:30|86164.9|86114.9|86162.5|86112.5|86165.3|86115.3|86161.8|86111.8|23
1628207920000|2021-08-05 23:58:40|86162.3|86112.3|86160.6|86110.6|86162.3|86112.3|86160.2|86110.2|10
1628207930000|2021-08-05 23:58:50|86161.2|86111.2|86164.6|86114.6|86165.6|86115.6|86161.1|86111.1|13
1628207940000|2021-08-05 23:59:00|86164|86114|86157.2|86107.2|86165|86115|86157.1|86107.1|31
1628207950000|2021-08-05 23:59:10|86157.4|86107.4|86175.2|86125.2|86178.6|86128.6|86157.4|86107.4|23
1628207960000|2021-08-05 23:59:20|86175.3|86125.3|86178.6|86128.6|86180.5|86130.5|86173.1|86123.1|30
1628207970000|2021-08-05 23:59:30|86180.3|86130.3|86182.1|86132.1|86184.1|86134.1|86178.9|86128.9|47
1628207980000|2021-08-05 23:59:40|86181.7|86131.7|86182.8|86132.8|86183.7|86133.7|86181.7|86131.7|30
1628207990000|2021-08-05 23:59:50|86183.1|86133.1|86184.6|86134.6|86185|86135|86180.6|86130.6|41
1628208000000|2021-08-06 00:00:00|86188.2|86138.2|86184.5|86134.5|86190|86140|86181.9|86131.9|52
1628208010000|2021-08-06 00:00:10|86185.2|86135.2|86188.9|86138.9|86189.1|86139.1|86183.7|86133.7|39
1628208020000|2021-08-06 00:00:20|86189|86139|86188.6|86138.6|86190.6|86140.6|86187.8|86137.8|30
1628208030000|2021-08-06 00:00:30|86187.9|86137.9|86189.8|86139.8|86192.1|86142.1|86187.9|86137.9|33
1628208040000|2021-08-06 00:00:40|86189.7|86139.7|86192.2|86142.2|86193.4|86143.4|86189|86139|40
1628208050000|2021-08-06 00:00:50|86192.4|86142.4|86192.9|86142.9|86196.4|86146.4|86190.5|86140.5|45
1628208060000|2021-08-06 00:01:00|86193.4|86143.4|86191.5|86141.5|86209.1|86159.1|86191.5|86141.5|66
1628208070000|2021-08-06 00:01:10|86192.8|86142.8|86198.9|86148.9|86200.9|86150.9|86192.8|86142.8|48
1628208080000|2021-08-06 00:01:20|86199.2|86149.2|86201.1|86151.1|86202.2|86152.2|86199.2|86149.2|26
1628208090000|2021-08-06 00:01:30|86201.3|86151.3|86200.6|86150.6|86202|86152|86198.5|86148.5|26
1628208100000|2021-08-06 00:01:40|86201.1|86151.1|86199|86149|86203.4|86153.4|86199|86149|26
1628208110000|2021-08-06 00:01:50|86198.6|86148.6|86198.1|86148.1|86198.6|86148.6|86196.4|86146.4|20
1628208120000|2021-08-06 00:02:00|86198.3|86148.3|86194.8|86144.8|86198.3|86148.3|86193.5|86143.5|33
1628208130000|2021-08-06 00:02:10|86194.6|86144.6|86195.6|86145.6|86197.2|86147.2|86194.6|86144.6|23
1628208140000|2021-08-06 00:02:20|86196|86146|86195.5|86145.5|86198.2|86148.2|86194.8|86144.8|35
1628208150000|2021-08-06 00:02:30|86195.2|86145.2|86197.7|86147.7|86198.7|86148.7|86194.8|86144.8|35
1628208160000|2021-08-06 00:02:40|86197.8|86147.8|86201.2|86151.2|86201.5|86151.5|86196.6|86146.6|23
1628208170000|2021-08-06 00:02:50|86200.5|86150.5|86200.3|86150.3|86202.5|86152.5|86200.3|86150.3|12
1628208180000|2021-08-06 00:03:00|86200.6|86150.6|86204|86154|86205.1|86155.1|86200.6|86150.6|32
1628208190000|2021-08-06 00:03:10|86204.1|86154.1|86205.5|86155.5|86206.2|86156.2|86204.1|86154.1|26
1628208200000|2021-08-06 00:03:20|86205.6|86155.6|86204.9|86154.9|86206|86156|86201.8|86151.8|28
1628208210000|2021-08-06 00:03:30|86204.4|86154.4|86207.6|86157.6|86208.5|86158.5|86204.3|86154.3|14
1628208220000|2021-08-06 00:03:40|86206.7|86156.7|86209|86159|86209.3|86159.3|86203.7|86153.7|24
1628208230000|2021-08-06 00:03:50|86209.5|86159.5|86209.8|86159.8|86210.2|86160.2|86208.1|86158.1|38
1628208240000|2021-08-06 00:04:00|86209.7|86159.7|86206.9|86156.9|86209.7|86159.7|86205.5|86155.5|37
1628208250000|2021-08-06 00:04:10|86207|86157|86208.4|86158.4|86208.9|86158.9|86206.6|86156.6|25
1628208260000|2021-08-06 00:04:20|86208.2|86158.2|86209.5|86159.5|86210.9|86160.9|86208|86158|19
1628208270000|2021-08-06 00:04:30|86209.4|86159.4|86205.8|86155.8|86209.4|86159.4|86205.3|86155.3|29
1628208280000|2021-08-06 00:04:40|86206.4|86156.4|86208.1|86158.1|86211.3|86161.3|86206.4|86156.4|15
1628208290000|2021-08-06 00:04:50|86207.7|86157.7|86217.7|86167.7|86217.8|86167.8|86207.7|86157.7|55
1628208300000|2021-08-06 00:05:00|86217.4|86167.4|86211.9|86161.9|86218.5|86168.5|86205.6|86155.6|37
1628208310000|2021-08-06 00:05:10|86212.8|86162.8|86210.8|86160.8|86215.9|86165.9|86210.7|86160.7|26
1628208320000|2021-08-06 00:05:20|86209.3|86159.3|86208.9|86158.9|86210|86160|86207.6|86157.6|24
1628208330000|2021-08-06 00:05:30|86209.1|86159.1|86211.7|86161.7|86211.8|86161.8|86209.1|86159.1|13
1628208340000|2021-08-06 00:05:40|86208.9|86158.9|86209.3|86159.3|86211.7|86161.7|86208.9|86158.9|22
1628208350000|2021-08-06 00:05:50|86209.2|86159.2|86207.8|86157.8|86209.5|86159.5|86205.5|86155.5|33
1628208360000|2021-08-06 00:06:00|86207.7|86157.7|86210.6|86160.6|86213|86163|86207.7|86157.7|42
1628208370000|2021-08-06 00:06:10|86210.2|86160.2|86212.9|86162.9|86213.3|86163.3|86210.2|86160.2|25
1628208380000|2021-08-06 00:06:20|86213.1|86163.1|86210.4|86160.4|86213.6|86163.6|86210.4|86160.4|17
1628208390000|2021-08-06 00:06:30|86210.3|86160.3|86212.5|86162.5|86213.5|86163.5|86210.2|86160.2|37
1628208400000|2021-08-06 00:06:40|86211.6|86161.6|86210.1|86160.1|86215.1|86165.1|86207|86157|30
1628208410000|2021-08-06 00:06:50|86209.7|86159.7|86211.9|86161.9|86212.8|86162.8|86209.6|86159.6|27
1628208420000|2021-08-06 00:07:00|86212.7|86162.7|86211.4|86161.4|86214.1|86164.1|86211.3|86161.3|25
1628208430000|2021-08-06 00:07:10|86212.1|86162.1|86210.2|86160.2|86212.1|86162.1|86208.7|86158.7|24
1628208440000|2021-08-06 00:07:20|86209.1|86159.1|86214|86164|86215.3|86165.3|86209.1|86159.1|29
1628208450000|2021-08-06 00:07:30|86214.3|86164.3|86208.8|86158.8|86214.6|86164.6|86207.1|86157.1|32
1628208460000|2021-08-06 00:07:40|86208.7|86158.7|86211.5|86161.5|86212.5|86162.5|86207.9|86157.9|37
1628208470000|2021-08-06 00:07:50|86210.9|86160.9|86209.2|86159.2|86210.9|86160.9|86207.8|86157.8|23
1628208480000|2021-08-06 00:08:00|86210|86160|86208.8|86158.8|86210|86160|86206.7|86156.7|12
1628208490000|2021-08-06 00:08:10|86208.9|86158.9|86206.6|86156.6|86210.6|86160.6|86205.7|86155.7|28
1628208500000|2021-08-06 00:08:20|86207.7|86157.7|86196.9|86146.9|86207.7|86157.7|86191.5|86141.5|46
1628208510000|2021-08-06 00:08:30|86196.7|86146.7|86197.8|86147.8|86199.1|86149.1|86196.5|86146.5|23
1628208520000|2021-08-06 00:08:40|86194|86144|86200.4|86150.4|86200.7|86150.7|86193.7|86143.7|31
1628208530000|2021-08-06 00:08:50|86200|86150|86200.3|86150.3|86200.4|86150.4|86196|86146|23
1628208540000|2021-08-06 00:09:00|86199.9|86149.9|86201|86151|86202.8|86152.8|86199.5|86149.5|25
1628208550000|2021-08-06 00:09:10|86201.1|86151.1|86200.2|86150.2|86202.2|86152.2|86197.7|86147.7|19
1628208560000|2021-08-06 00:09:20|86200.8|86150.8|86201.7|86151.7|86202.7|86152.7|86200.5|86150.5|18
1628208570000|2021-08-06 00:09:30|86201.8|86151.8|86197.8|86147.8|86203.6|86153.6|86197.7|86147.7|16
1628208580000|2021-08-06 00:09:40|86198.3|86148.3|86203.7|86153.7|86203.7|86153.7|86196.4|86146.4|17
1628208590000|2021-08-06 00:09:50|86203.8|86153.8|86203.1|86153.1|86203.8|86153.8|86201.9|86151.9|13
1628208600000|2021-08-06 00:10:00|86202.9|86152.9|86201.1|86151.1|86203|86153|86199|86149|13
1628208610000|2021-08-06 00:10:10|86201|86151|86201.1|86151.1|86201.9|86151.9|86200.2|86150.2|13
1628208620000|2021-08-06 00:10:20|86200.7|86150.7|86203.6|86153.6|86204.6|86154.6|86198.1|86148.1|21
1628208630000|2021-08-06 00:10:30|86202.6|86152.6|86201.2|86151.2|86203.6|86153.6|86201.2|86151.2|10
1628208640000|2021-08-06 00:10:40|86201.7|86151.7|86202.4|86152.4|86202.8|86152.8|86199.9|86149.9|22
1628208650000|2021-08-06 00:10:50|86202.5|86152.5|86200.5|86150.5|86202.5|86152.5|86197.3|86147.3|9
1628208660000|2021-08-06 00:11:00|86200.4|86150.4|86203.2|86153.2|86205.3|86155.3|86200.4|86150.4|10
1628208670000|2021-08-06 00:11:10|86204.5|86154.5|86201.9|86151.9|86204.7|86154.7|86197.2|86147.2|21
1628208680000|2021-08-06 00:11:20|86200.8|86150.8|86203.3|86153.3|86203.3|86153.3|86200.8|86150.8|16
1628208690000|2021-08-06 00:11:30|86203.2|86153.2|86202.1|86152.1|86203.3|86153.3|86197.3|86147.3|25
1628208700000|2021-08-06 00:11:40|86202.2|86152.2|86205.1|86155.1|86205.7|86155.7|86198.6|86148.6|28
1628208710000|2021-08-06 00:11:50|86205.4|86155.4|86210.3|86160.3|86210.6|86160.6|86203.7|86153.7|26
1628208720000|2021-08-06 00:12:00|86210.2|86160.2|86209.6|86159.6|86210.3|86160.3|86208|86158|18
1628208730000|2021-08-06 00:12:10|86206.4|86156.4|86209.1|86159.1|86209.1|86159.1|86205|86155|22
1628208740000|2021-08-06 00:12:20|86208.9|86158.9|86211.9|86161.9|86212.2|86162.2|86208.9|86158.9|9
1628208750000|2021-08-06 00:12:30|86212|86162|86209.2|86159.2|86212|86162|86206.3|86156.3|17
1628208760000|2021-08-06 00:12:40|86208.3|86158.3|86205.7|86155.7|86208.3|86158.3|86202.5|86152.5|36
1628208770000|2021-08-06 00:12:50|86205.8|86155.8|86206.5|86156.5|86207.4|86157.4|86204.9|86154.9|15
1628208780000|2021-08-06 00:13:00|86205.9|86155.9|86207.7|86157.7|86208.9|86158.9|86204.8|86154.8|17
1628208790000|2021-08-06 00:13:10|86207.5|86157.5|86206.1|86156.1|86207.9|86157.9|86201.1|86151.1|18
1628208800000|2021-08-06 00:13:20|86205.5|86155.5|86207.8|86157.8|86209.9|86159.9|86205.5|86155.5|17
1628208810000|2021-08-06 00:13:30|86207.9|86157.9|86205.8|86155.8|86208|86158|86200.8|86150.8|18
1628208820000|2021-08-06 00:13:40|86205.9|86155.9|86202.8|86152.8|86206.1|86156.1|86200.8|86150.8|26
1628208830000|2021-08-06 00:13:50|86202.3|86152.3|86203.3|86153.3|86204.6|86154.6|86202.2|86152.2|16
1628208840000|2021-08-06 00:14:00|86203.6|86153.6|86205.2|86155.2|86206|86156|86203|86153|15
1628208850000|2021-08-06 00:14:10|86205.1|86155.1|86204.8|86154.8|86210.1|86160.1|86203.8|86153.8|18
1628208860000|2021-08-06 00:14:20|86205.9|86155.9|86208.5|86158.5|86212.5|86162.5|86205.4|86155.4|26
1628208870000|2021-08-06 00:14:30|86209|86159|86208.4|86158.4|86209.3|86159.3|86206.2|86156.2|14
1628208880000|2021-08-06 00:14:40|86207.7|86157.7|86209.7|86159.7|86209.7|86159.7|86206.7|86156.7|27
1628208890000|2021-08-06 00:14:50|86209|86159|86209.6|86159.6|86209.6|86159.6|86205.8|86155.8|12
1628208900000|2021-08-06 00:15:00|86209.5|86159.5|86207.9|86157.9|86211.1|86161.1|86207.9|86157.9|22
1628208910000|2021-08-06 00:15:10|86207.8|86157.8|86208.6|86158.6|86209.1|86159.1|86206.6|86156.6|26
1628208920000|2021-08-06 00:15:20|86208.7|86158.7|86208.3|86158.3|86209|86159|86203|86153|30
1628208930000|2021-08-06 00:15:30|86208.6|86158.6|86208.8|86158.8|86210.1|86160.1|86208.1|86158.1|21
1628208940000|2021-08-06 00:15:40|86208.7|86158.7|86209.4|86159.4|86210.6|86160.6|86208.4|86158.4|23
1628208950000|2021-08-06 00:15:50|86209.1|86159.1|86208.8|86158.8|86209.1|86159.1|86205.4|86155.4|6
1628208960000|2021-08-06 00:16:00|86206|86156|86206.5|86156.5|86209.3|86159.3|86205|86155|21
1628208970000|2021-08-06 00:16:10|86206.7|86156.7|86205.1|86155.1|86207.8|86157.8|86201.8|86151.8|29
1628208980000|2021-08-06 00:16:20|86205.3|86155.3|86206.4|86156.4|86207.6|86157.6|86203.5|86153.5|23
1628208990000|2021-08-06 00:16:30|86206.9|86156.9|86207.6|86157.6|86208.5|86158.5|86206.5|86156.5|14
1628209000000|2021-08-06 00:16:40|86205.5|86155.5|86206.3|86156.3|86209.2|86159.2|86205|86155|16
1628209010000|2021-08-06 00:16:50|86208.5|86158.5|86209.4|86159.4|86210.8|86160.8|86207.7|86157.7|11
1628209020000|2021-08-06 00:17:00|86209.1|86159.1|86211|86161|86211.5|86161.5|86209.1|86159.1|20
1628209030000|2021-08-06 00:17:10|86210.3|86160.3|86214.2|86164.2|86214.6|86164.6|86207.1|86157.1|21
1628209040000|2021-08-06 00:17:20|86212.6|86162.6|86211.3|86161.3|86215.4|86165.4|86211.3|86161.3|11
1628209050000|2021-08-06 00:17:30|86210.4|86160.4|86210.3|86160.3|86211.9|86161.9|86208.4|86158.4|15
1628209060000|2021-08-06 00:17:40|86210.6|86160.6|86213.9|86163.9|86217.4|86167.4|86210.6|86160.6|10
1628209070000|2021-08-06 00:17:50|86207.7|86157.7|86211.4|86161.4|86212.7|86162.7|86207.7|86157.7|12
1628209080000|2021-08-06 00:18:00|86211|86161|86213.8|86163.8|86216.2|86166.2|86210.4|86160.4|28
1628209090000|2021-08-06 00:18:10|86213.6|86163.6|86213.8|86163.8|86215.8|86165.8|86213.6|86163.6|27
1628209100000|2021-08-06 00:18:20|86211.2|86161.2|86213.5|86163.5|86213.8|86163.8|86211.2|86161.2|11
1628209110000|2021-08-06 00:18:30|86213|86163|86215.2|86165.2|86217|86167|86212.5|86162.5|10
1628209120000|2021-08-06 00:18:40|86211.6|86161.6|86214.9|86164.9|86215.6|86165.6|86211.6|86161.6|8
1628209130000|2021-08-06 00:18:50|86214.3|86164.3|86215.8|86165.8|86216.2|86166.2|86213.4|86163.4|10
1628209140000|2021-08-06 00:19:00|86214.4|86164.4|86216|86166|86216.7|86166.7|86213.8|86163.8|12
1628209150000|2021-08-06 00:19:10|86216.6|86166.6|86213.1|86163.1|86218.7|86168.7|86212.4|86162.4|20
1628209160000|2021-08-06 00:19:20|86213.6|86163.6|86213.8|86163.8|86214.5|86164.5|86212.7|86162.7|14
1628209170000|2021-08-06 00:19:30|86214.2|86164.2|86214.8|86164.8|86214.8|86164.8|86213.4|86163.4|9
1628209180000|2021-08-06 00:19:40|86211.5|86161.5|86219.7|86169.7|86219.7|86169.7|86211.2|86161.2|22
1628209190000|2021-08-06 00:19:50|86219|86169|86214.5|86164.5|86219.7|86169.7|86214.3|86164.3|26
1628209200000|2021-08-06 00:20:00|86214.6|86164.6|86221.5|86171.5|86224.3|86174.3|86214.5|86164.5|32
1628209210000|2021-08-06 00:20:10|86222|86172|86222.8|86172.8|86222.8|86172.8|86221.6|86171.6|18
1628209220000|2021-08-06 00:20:20|86222.5|86172.5|86222|86172|86223|86173|86219.6|86169.6|23
1628209230000|2021-08-06 00:20:30|86221.7|86171.7|86221.2|86171.2|86222.6|86172.6|86218.9|86168.9|26
1628209240000|2021-08-06 00:20:40|86220.6|86170.6|86219.3|86169.3|86221.2|86171.2|86216.8|86166.8|19
1628209250000|2021-08-06 00:20:50|86218.8|86168.8|86219.3|86169.3|86220.5|86170.5|86218.6|86168.6|7
1628209260000|2021-08-06 00:21:00|86219.2|86169.2|86219.1|86169.1|86220.2|86170.2|86218.6|86168.6|28
1628209270000|2021-08-06 00:21:10|86219.3|86169.3|86217.8|86167.8|86219.3|86169.3|86216.4|86166.4|24
1628209280000|2021-08-06 00:21:20|86217.7|86167.7|86213.7|86163.7|86217.9|86167.9|86212.7|86162.7|16
1628209290000|2021-08-06 00:21:30|86213.6|86163.6|86215.4|86165.4|86215.4|86165.4|86212.8|86162.8|16
1628209300000|2021-08-06 00:21:40|86216.3|86166.3|86211.7|86161.7|86216.4|86166.4|86211.7|86161.7|12
1628209310000|2021-08-06 00:21:50|86213|86163|86216.3|86166.3|86219.1|86169.1|86213|86163|26
1628209320000|2021-08-06 00:22:00|86215.9|86165.9|86216.9|86166.9|86220.1|86170.1|86215.9|86165.9|33
1628209330000|2021-08-06 00:22:10|86217.2|86167.2|86214.8|86164.8|86217.9|86167.9|86214.7|86164.7|21
1628209340000|2021-08-06 00:22:20|86215.4|86165.4|86213.1|86163.1|86215.5|86165.5|86213.1|86163.1|15
1628209350000|2021-08-06 00:22:30|86214|86164|86214.2|86164.2|86214.9|86164.9|86211.7|86161.7|15
1628209360000|2021-08-06 00:22:40|86214|86164|86212.5|86162.5|86215.5|86165.5|86211.9|86161.9|16
1628209370000|2021-08-06 00:22:50|86213.5|86163.5|86214.6|86164.6|86215.8|86165.8|86210.5|86160.5|20
1628209380000|2021-08-06 00:23:00|86214.5|86164.5|86215.2|86165.2|86216.3|86166.3|86214.2|86164.2|20
1628209390000|2021-08-06 00:23:10|86215|86165|86214.9|86164.9|86215.1|86165.1|86211.3|86161.3|13
1628209400000|2021-08-06 00:23:20|86214.5|86164.5|86216.8|86166.8|86218.8|86168.8|86214.5|86164.5|9
1628209410000|2021-08-06 00:23:30|86216.5|86166.5|86214.3|86164.3|86216.5|86166.5|86212.1|86162.1|11
1628209420000|2021-08-06 00:23:40|86214.7|86164.7|86214.6|86164.6|86216.1|86166.1|86213.1|86163.1|23
1628209430000|2021-08-06 00:23:50|86214.8|86164.8|86213.4|86163.4|86215.4|86165.4|86210.7|86160.7|18
1628209440000|2021-08-06 00:24:00|86213.3|86163.3|86215.5|86165.5|86216|86166|86213.3|86163.3|14
1628209450000|2021-08-06 00:24:10|86215.3|86165.3|86214|86164|86216.1|86166.1|86212.9|86162.9|15
1628209460000|2021-08-06 00:24:20|86215.6|86165.6|86216.6|86166.6|86217.1|86167.1|86215.1|86165.1|8
1628209470000|2021-08-06 00:24:30|86216.4|86166.4|86214.8|86164.8|86217.5|86167.5|86213.2|86163.2|17
1628209480000|2021-08-06 00:24:40|86214.3|86164.3|86213.4|86163.4|86215.5|86165.5|86212.6|86162.6|24
1628209490000|2021-08-06 00:24:50|86213.5|86163.5|86215.9|86165.9|86217|86167|86213.5|86163.5|18
1628209500000|2021-08-06 00:25:00|86216.2|86166.2|86216.3|86166.3|86217.3|86167.3|86215.5|86165.5|13
1628209510000|2021-08-06 00:25:10|86215.8|86165.8|86213.9|86163.9|86218.5|86168.5|86213.7|86163.7|11
1628209520000|2021-08-06 00:25:20|86215|86165|86217.4|86167.4|86217.4|86167.4|86214.8|86164.8|18
1628209530000|2021-08-06 00:25:30|86216.8|86166.8|86211.5|86161.5|86217.3|86167.3|86211.5|86161.5|7
1628209540000|2021-08-06 00:25:40|86212.6|86162.6|86216.5|86166.5|86217.9|86167.9|86212.6|86162.6|16
1628209550000|2021-08-06 00:25:50|86216.1|86166.1|86213.4|86163.4|86216.5|86166.5|86212.3|86162.3|6
1628209560000|2021-08-06 00:26:00|86214.4|86164.4|86218.6|86168.6|86219.2|86169.2|86214.4|86164.4|21
1628209570000|2021-08-06 00:26:10|86220.6|86170.6|86220.6|86170.6|86221.1|86171.1|86219.8|86169.8|18
1628209580000|2021-08-06 00:26:20|86216.7|86166.7|86219.1|86169.1|86219.7|86169.7|86216.7|86166.7|14
1628209590000|2021-08-06 00:26:30|86219.3|86169.3|86217.6|86167.6|86219.3|86169.3|86215.4|86165.4|13
1628209600000|2021-08-06 00:26:40|86217.5|86167.5|86221.8|86171.8|86221.9|86171.9|86217.4|86167.4|20
1628209610000|2021-08-06 00:26:50|86222.1|86172.1|86226.9|86176.9|86226.9|86176.9|86219.6|86169.6|30
1628209620000|2021-08-06 00:27:00|86227.1|86177.1|86223|86173|86227.1|86177.1|86223|86173|19
1628209630000|2021-08-06 00:27:10|86223.1|86173.1|86223.5|86173.5|86225.7|86175.7|86223|86173|20
1628209640000|2021-08-06 00:27:20|86223.1|86173.1|86221.5|86171.5|86224.9|86174.9|86221.5|86171.5|20
1628209650000|2021-08-06 00:27:30|86222.2|86172.2|86223.2|86173.2|86225.9|86175.9|86220.4|86170.4|36
1628209660000|2021-08-06 00:27:40|86223.1|86173.1|86223.1|86173.1|86224.4|86174.4|86222.6|86172.6|24
1628209670000|2021-08-06 00:27:50|86223.3|86173.3|86215.5|86165.5|86226.4|86176.4|86215.4|86165.4|45
1628209680000|2021-08-06 00:28:00|86216.6|86166.6|86218.2|86168.2|86218.7|86168.7|86216|86166|34
1628209690000|2021-08-06 00:28:10|86217.5|86167.5|86212.8|86162.8|86218.3|86168.3|86211.2|86161.2|37
1628209700000|2021-08-06 00:28:20|86213.4|86163.4|86215.2|86165.2|86215.6|86165.6|86213.4|86163.4|12
1628209710000|2021-08-06 00:28:30|86215.3|86165.3|86213|86163|86216|86166|86208.6|86158.6|33
1628209720000|2021-08-06 00:28:40|86212.6|86162.6|86205.6|86155.6|86213.3|86163.3|86200.8|86150.8|34
1628209730000|2021-08-06 00:28:50|86207.2|86157.2|86206.9|86156.9|86207.5|86157.5|86204.7|86154.7|24
1628209740000|2021-08-06 00:29:00|86207.2|86157.2|86205.5|86155.5|86208.9|86158.9|86204.4|86154.4|24
1628209750000|2021-08-06 00:29:10|86205.4|86155.4|86226.6|86176.6|86228|86178|86201.5|86151.5|42
1628209760000|2021-08-06 00:29:20|86227.5|86177.5|86238.7|86188.7|86240.9|86190.9|86225.5|86175.5|53
1628209770000|2021-08-06 00:29:30|86239.1|86189.1|86236.3|86186.3|86240.3|86190.3|86234.3|86184.3|49
1628209780000|2021-08-06 00:29:40|86239.3|86189.3|86241.7|86191.7|86243.2|86193.2|86236.9|86186.9|44
1628209790000|2021-08-06 00:29:50|86241.5|86191.5|86246.2|86196.2|86246.8|86196.8|86241.1|86191.1|24
1628209800000|2021-08-06 00:30:00|86245.7|86195.7|86241.1|86191.1|86246.5|86196.5|86241.1|86191.1|33
1628209810000|2021-08-06 00:30:10|86241.3|86191.3|86242.1|86192.1|86244.8|86194.8|86240.6|86190.6|28
1628209820000|2021-08-06 00:30:20|86242.3|86192.3|86242.4|86192.4|86245.3|86195.3|86241.8|86191.8|19
1628209830000|2021-08-06 00:30:30|86242.3|86192.3|86240.6|86190.6|86244|86194|86240.2|86190.2|33
1628209840000|2021-08-06 00:30:40|86240.7|86190.7|86243.1|86193.1|86244.6|86194.6|86240.3|86190.3|29
1628209850000|2021-08-06 00:30:50|86243.3|86193.3|86242.2|86192.2|86247.2|86197.2|86241.4|86191.4|65
1628209860000|2021-08-06 00:31:00|86241.1|86191.1|86246.6|86196.6|86246.6|86196.6|86240.7|86190.7|43
1628209870000|2021-08-06 00:31:10|86245.8|86195.8|86240.2|86190.2|86246.7|86196.7|86235.7|86185.7|44
1628209880000|2021-08-06 00:31:20|86243.4|86193.4|86240.9|86190.9|86243.7|86193.7|86240.9|86190.9|30
1628209890000|2021-08-06 00:31:30|86241.9|86191.9|86242.9|86192.9|86244.4|86194.4|86241.9|86191.9|25
1628209900000|2021-08-06 00:31:40|86243.8|86193.8|86239.2|86189.2|86244|86194|86236.9|86186.9|31
1628209910000|2021-08-06 00:31:50|86239.9|86189.9|86240.9|86190.9|86241.8|86191.8|86238.5|86188.5|23
1628209920000|2021-08-06 00:32:00|86240.8|86190.8|86237.4|86187.4|86242.4|86192.4|86235.6|86185.6|47
1628209930000|2021-08-06 00:32:10|86238.1|86188.1|86240.6|86190.6|86240.8|86190.8|86236.9|86186.9|12
1628209940000|2021-08-06 00:32:20|86239.5|86189.5|86242.8|86192.8|86242.8|86192.8|86238.4|86188.4|34
1628209950000|2021-08-06 00:32:30|86243.3|86193.3|86242.4|86192.4|86244.3|86194.3|86240.6|86190.6|42
1628209960000|2021-08-06 00:32:40|86242.5|86192.5|86245.5|86195.5|86246.5|86196.5|86242.5|86192.5|32
1628209970000|2021-08-06 00:32:50|86244.8|86194.8|86244.1|86194.1|86245.4|86195.4|86244.1|86194.1|21
1628209980000|2021-08-06 00:33:00|86244.3|86194.3|86244.7|86194.7|86244.9|86194.9|86244|86194|31
1628209990000|2021-08-06 00:33:10|86243.7|86193.7|86244.7|86194.7|86247.5|86197.5|86243.3|86193.3|24
1628210000000|2021-08-06 00:33:20|86244|86194|86242|86192|86245.8|86195.8|86241.3|86191.3|21
1628210010000|2021-08-06 00:33:30|86241.9|86191.9|86243|86193|86243|86193|86241|86191|17
1628210020000|2021-08-06 00:33:40|86243.2|86193.2|86246.3|86196.3|86246.4|86196.4|86242.6|86192.6|17
1628210030000|2021-08-06 00:33:50|86245.8|86195.8|86245.1|86195.1|86245.9|86195.9|86244|86194|9
1628210040000|2021-08-06 00:34:00|86243.4|86193.4|86244.2|86194.2|86246.3|86196.3|86241.1|86191.1|33
1628210050000|2021-08-06 00:34:10|86244.3|86194.3|86246.5|86196.5|86248.5|86198.5|86243.7|86193.7|44
1628210060000|2021-08-06 00:34:20|86246.4|86196.4|86243|86193|86247.4|86197.4|86243|86193|27
1628210070000|2021-08-06 00:34:30|86243.6|86193.6|86245.3|86195.3|86246|86196|86242.9|86192.9|10
1628210080000|2021-08-06 00:34:40|86244.2|86194.2|86247.1|86197.1|86247.1|86197.1|86243.3|86193.3|14
1628210090000|2021-08-06 00:34:50|86247|86197|86243.9|86193.9|86247|86197|86243|86193|18
1628210100000|2021-08-06 00:35:00|86243.3|86193.3|86245.9|86195.9|86248.1|86198.1|86243.3|86193.3|25
1628210110000|2021-08-06 00:35:10|86245.8|86195.8|86243.5|86193.5|86247|86197|86242.3|86192.3|17
1628210120000|2021-08-06 00:35:20|86243.9|86193.9|86245|86195|86245.5|86195.5|86243.9|86193.9|10
1628210130000|2021-08-06 00:35:30|86246.2|86196.2|86248.7|86198.7|86250.4|86200.4|86245.5|86195.5|11
1628210140000|2021-08-06 00:35:40|86249|86199|86247.2|86197.2|86249|86199|86247.2|86197.2|9
1628210150000|2021-08-06 00:35:50|86246.9|86196.9|86245.9|86195.9|86247.8|86197.8|86244.3|86194.3|11
1628210160000|2021-08-06 00:36:00|86246.1|86196.1|86250.6|86200.6|86252.5|86202.5|86244.7|86194.7|43
1628210170000|2021-08-06 00:36:10|86250.5|86200.5|86249|86199|86251|86201|86246.7|86196.7|37
1628210180000|2021-08-06 00:36:20|86248.7|86198.7|86247.9|86197.9|86249|86199|86245.4|86195.4|29
1628210190000|2021-08-06 00:36:30|86248.2|86198.2|86245|86195|86248.3|86198.3|86245|86195|25
1628210200000|2021-08-06 00:36:40|86245.3|86195.3|86243.3|86193.3|86245.9|86195.9|86242.9|86192.9|28
1628210210000|2021-08-06 00:36:50|86244.2|86194.2|86244.4|86194.4|86246.3|86196.3|86243.6|86193.6|14
1628210220000|2021-08-06 00:37:00|86244.3|86194.3|86244.5|86194.5|86245.5|86195.5|86243|86193|23
1628210230000|2021-08-06 00:37:10|86244.2|86194.2|86242.7|86192.7|86245.4|86195.4|86241.1|86191.1|23
1628210240000|2021-08-06 00:37:20|86242.2|86192.2|86242.8|86192.8|86243.9|86193.9|86241.2|86191.2|26
1628210250000|2021-08-06 00:37:30|86242.6|86192.6|86242.5|86192.5|86242.9|86192.9|86241.1|86191.1|15
1628210260000|2021-08-06 00:37:40|86242.7|86192.7|86244.4|86194.4|86245.5|86195.5|86242.6|86192.6|13
1628210270000|2021-08-06 00:37:50|86244.3|86194.3|86242|86192|86245|86195|86240.9|86190.9|30
1628210280000|2021-08-06 00:38:00|86242.4|86192.4|86242.4|86192.4|86246.1|86196.1|86240.8|86190.8|21
1628210290000|2021-08-06 00:38:10|86242.6|86192.6|86242.8|86192.8|86244|86194|86241.3|86191.3|21
1628210300000|2021-08-06 00:38:20|86242.6|86192.6|86242.9|86192.9|86246.4|86196.4|86242.5|86192.5|18
1628210310000|2021-08-06 00:38:30|86243.6|86193.6|86245.9|86195.9|86251.2|86201.2|86243.3|86193.3|12
1628210320000|2021-08-06 00:38:40|86245.5|86195.5|86243.9|86193.9|86246.5|86196.5|86243.9|86193.9|11
1628210330000|2021-08-06 00:38:50|86244.6|86194.6|86247.6|86197.6|86248.5|86198.5|86244.4|86194.4|17
1628210340000|2021-08-06 00:39:00|86247.1|86197.1|86245.7|86195.7|86247.7|86197.7|86244.8|86194.8|33
1628210350000|2021-08-06 00:39:10|86246.7|86196.7|86248.6|86198.6|86250.3|86200.3|86246.7|86196.7|29
1628210360000|2021-08-06 00:39:20|86248.5|86198.5|86247.6|86197.6|86248.5|86198.5|86246.3|86196.3|20
1628210370000|2021-08-06 00:39:30|86248.1|86198.1|86254.7|86204.7|86258.1|86208.1|86248.1|86198.1|34
1628210380000|2021-08-06 00:39:40|86254.8|86204.8|86258.3|86208.3|86259|86209|86253.4|86203.4|23
1628210390000|2021-08-06 00:39:50|86258.1|86208.1|86260.1|86210.1|86261.5|86211.5|86257.1|86207.1|20
1628210400000|2021-08-06 00:40:00|86260|86210|86255.3|86205.3|86260.9|86210.9|86253.4|86203.4|26
1628210410000|2021-08-06 00:40:10|86255.7|86205.7|86254.5|86204.5|86258.5|86208.5|86253.8|86203.8|31
1628210420000|2021-08-06 00:40:20|86254|86204|86256.3|86206.3|86258.7|86208.7|86253.4|86203.4|25
1628210430000|2021-08-06 00:40:30|86257.1|86207.1|86256.4|86206.4|86259.5|86209.5|86255|86205|24
1628210440000|2021-08-06 00:40:40|86256.5|86206.5|86256.8|86206.8|86257.8|86207.8|86255.9|86205.9|11
1628210450000|2021-08-06 00:40:50|86257|86207|86258.5|86208.5|86258.5|86208.5|86256.6|86206.6|8
1628210460000|2021-08-06 00:41:00|86258.7|86208.7|86256.6|86206.6|86259.2|86209.2|86255.9|86205.9|19
1628210470000|2021-08-06 00:41:10|86257.4|86207.4|86257.4|86207.4|86261|86211|86255.1|86205.1|24
1628210480000|2021-08-06 00:41:20|86258.6|86208.6|86254.8|86204.8|86258.6|86208.6|86252|86202|13
1628210490000|2021-08-06 00:41:30|86254.9|86204.9|86258.6|86208.6|86259.3|86209.3|86254.7|86204.7|14
1628210500000|2021-08-06 00:41:40|86258.2|86208.2|86254.8|86204.8|86258.2|86208.2|86254.6|86204.6|22
1628210510000|2021-08-06 00:41:50|86254.9|86204.9|86251.9|86201.9|86254.9|86204.9|86251.2|86201.2|13
1628210520000|2021-08-06 00:42:00|86252.1|86202.1|86253.5|86203.5|86254.6|86204.6|86251|86201|22
1628210530000|2021-08-06 00:42:10|86253.6|86203.6|86252.9|86202.9|86254.1|86204.1|86252.9|86202.9|14
1628210540000|2021-08-06 00:42:20|86251.2|86201.2|86254.1|86204.1|86254.3|86204.3|86250.5|86200.5|20
1628210550000|2021-08-06 00:42:30|86254.2|86204.2|86252.6|86202.6|86254.2|86204.2|86252.2|86202.2|16
1628210560000|2021-08-06 00:42:40|86253.6|86203.6|86254.7|86204.7|86254.7|86204.7|86253.6|86203.6|4
1628210570000|2021-08-06 00:42:50|86254.5|86204.5|86249.6|86199.6|86254.9|86204.9|86249.6|86199.6|18
1628210580000|2021-08-06 00:43:00|86249.7|86199.7|86249.4|86199.4|86251.7|86201.7|86248|86198|15
1628210590000|2021-08-06 00:43:10|86249.8|86199.8|86250.5|86200.5|86250.5|86200.5|86246.7|86196.7|13
1628210600000|2021-08-06 00:43:20|86250.4|86200.4|86252.2|86202.2|86255.5|86205.5|86250|86200|29
1628210610000|2021-08-06 00:43:30|86251.6|86201.6|86253.9|86203.9|86254.5|86204.5|86250.4|86200.4|15
1628210620000|2021-08-06 00:43:40|86252.7|86202.7|86256.8|86206.8|86256.9|86206.9|86252.7|86202.7|6
1628210630000|2021-08-06 00:43:50|86256.2|86206.2|86253.7|86203.7|86256.2|86206.2|86253.4|86203.4|10
1628210640000|2021-08-06 00:44:00|86253.6|86203.6|86252.8|86202.8|86254|86204|86252.3|86202.3|14
1628210650000|2021-08-06 00:44:10|86252.5|86202.5|86250.3|86200.3|86255|86205|86247.8|86197.8|19
1628210660000|2021-08-06 00:44:20|86250.6|86200.6|86252.2|86202.2|86252.2|86202.2|86248.9|86198.9|24
1628210670000|2021-08-06 00:44:30|86251.4|86201.4|86251.4|86201.4|86253.1|86203.1|86251.4|86201.4|33
1628210680000|2021-08-06 00:44:40|86251.2|86201.2|86251|86201|86251.4|86201.4|86249.5|86199.5|15
1628210690000|2021-08-06 00:44:50|86251.4|86201.4|86253.6|86203.6|86254.6|86204.6|86251.4|86201.4|19
1628210700000|2021-08-06 00:45:00|86253.1|86203.1|86253.3|86203.3|86253.9|86203.9|86251|86201|21
1628210710000|2021-08-06 00:45:10|86252.9|86202.9|86254.7|86204.7|86256|86206|86252.2|86202.2|19
1628210720000|2021-08-06 00:45:20|86255.1|86205.1|86253.3|86203.3|86255.1|86205.1|86252.9|86202.9|8
1628210730000|2021-08-06 00:45:30|86253.7|86203.7|86253|86203|86253.7|86203.7|86251.9|86201.9|17
1628210740000|2021-08-06 00:45:40|86252.4|86202.4|86252.9|86202.9|86254.9|86204.9|86252.1|86202.1|31
1628210750000|2021-08-06 00:45:50|86253|86203|86253.4|86203.4|86253.4|86203.4|86251.7|86201.7|13
1628210760000|2021-08-06 00:46:00|86254.3|86204.3|86255.9|86205.9|86258.1|86208.1|86253.6|86203.6|12
1628210770000|2021-08-06 00:46:10|86255.5|86205.5|86255.1|86205.1|86256.4|86206.4|86253.8|86203.8|26
1628210780000|2021-08-06 00:46:20|86253.9|86203.9|86252|86202|86254.2|86204.2|86252|86202|21
1628210790000|2021-08-06 00:46:30|86253.1|86203.1|86250.7|86200.7|86255.3|86205.3|86249.5|86199.5|22
1628210800000|2021-08-06 00:46:40|86251.2|86201.2|86250.4|86200.4|86251.2|86201.2|86249.5|86199.5|13
1628210810000|2021-08-06 00:46:50|86250.3|86200.3|86250.2|86200.2|86253|86203|86249.6|86199.6|13
1628210820000|2021-08-06 00:47:00|86250.1|86200.1|86248.2|86198.2|86250.2|86200.2|86247.9|86197.9|20
1628210830000|2021-08-06 00:47:10|86249.5|86199.5|86249.9|86199.9|86250.5|86200.5|86247.7|86197.7|17
1628210840000|2021-08-06 00:47:20|86249.4|86199.4|86245.5|86195.5|86250|86200|86244.9|86194.9|19
1628210850000|2021-08-06 00:47:30|86247.4|86197.4|86250.1|86200.1|86251.4|86201.4|86246.9|86196.9|20
1628210860000|2021-08-06 00:47:40|86249.2|86199.2|86248.4|86198.4|86250.1|86200.1|86247.8|86197.8|12
1628210870000|2021-08-06 00:47:50|86248.3|86198.3|86249.2|86199.2|86249.9|86199.9|86248.2|86198.2|13
1628210880000|2021-08-06 00:48:00|86249.8|86199.8|86251.3|86201.3|86253|86203|86247.3|86197.3|27
1628210890000|2021-08-06 00:48:10|86251.7|86201.7|86250.2|86200.2|86251.7|86201.7|86247.4|86197.4|27
1628210900000|2021-08-06 00:48:20|86248.7|86198.7|86248.5|86198.5|86250.2|86200.2|86248|86198|18
1628210910000|2021-08-06 00:48:30|86249.1|86199.1|86247.1|86197.1|86249.6|86199.6|86247.1|86197.1|14
1628210920000|2021-08-06 00:48:40|86248.8|86198.8|86250|86200|86251.4|86201.4|86248.2|86198.2|18
1628210930000|2021-08-06 00:48:50|86250.4|86200.4|86251.1|86201.1|86253.9|86203.9|86248.7|86198.7|27
1628210940000|2021-08-06 00:49:00|86252.4|86202.4|86250.6|86200.6|86252.4|86202.4|86250|86200|16
1628210950000|2021-08-06 00:49:10|86250.2|86200.2|86250.9|86200.9|86251.7|86201.7|86246.8|86196.8|26
1628210960000|2021-08-06 00:49:20|86252.4|86202.4|86249.2|86199.2|86252.6|86202.6|86249.2|86199.2|28
1628210970000|2021-08-06 00:49:30|86248.9|86198.9|86246.9|86196.9|86249.2|86199.2|86246.3|86196.3|15
1628210980000|2021-08-06 00:49:40|86246.5|86196.5|86247.3|86197.3|86249.1|86199.1|86246.4|86196.4|10
1628210990000|2021-08-06 00:49:50|86247.9|86197.9|86248.3|86198.3|86248.3|86198.3|86247|86197|16
1628211000000|2021-08-06 00:50:00|86246.8|86196.8|86253.9|86203.9|86254.2|86204.2|86245.4|86195.4|32
1628211010000|2021-08-06 00:50:10|86253.7|86203.7|86255.1|86205.1|86256.2|86206.2|86251.5|86201.5|40
1628211020000|2021-08-06 00:50:20|86254.4|86204.4|86258.6|86208.6|86259.5|86209.5|86254.4|86204.4|35
1628211030000|2021-08-06 00:50:30|86257.5|86207.5|86256.1|86206.1|86259.8|86209.8|86254.6|86204.6|24
1628211040000|2021-08-06 00:50:40|86256|86206|86257.6|86207.6|86258.3|86208.3|86255.6|86205.6|21
1628211050000|2021-08-06 00:50:50|86258|86208|86257.2|86207.2|86259.6|86209.6|86257|86207|23
1628211060000|2021-08-06 00:51:00|86257.8|86207.8|86258.3|86208.3|86260.7|86210.7|86255.1|86205.1|31
1628211070000|2021-08-06 00:51:10|86257.6|86207.6|86257.6|86207.6|86257.9|86207.9|86256.2|86206.2|30
1628211080000|2021-08-06 00:51:20|86257.5|86207.5|86261.4|86211.4|86261.4|86211.4|86257.5|86207.5|32
1628211090000|2021-08-06 00:51:30|86261.5|86211.5|86258.3|86208.3|86261.6|86211.6|86258.3|86208.3|21
1628211100000|2021-08-06 00:51:40|86258.2|86208.2|86258.2|86208.2|86260.7|86210.7|86255.9|86205.9|43
1628211110000|2021-08-06 00:51:50|86257|86207|86257.7|86207.7|86260.3|86210.3|86255.2|86205.2|47
1628211120000|2021-08-06 00:52:00|86255|86205|86266.1|86216.1|86266.7|86216.7|86255|86205|53
1628211130000|2021-08-06 00:52:10|86265.6|86215.6|86262.6|86212.6|86266.7|86216.7|86258.7|86208.7|39
1628211140000|2021-08-06 00:52:20|86262|86212|86260.9|86210.9|86262.5|86212.5|86260.6|86210.6|22
1628211150000|2021-08-06 00:52:30|86260.8|86210.8|86262.2|86212.2|86263.2|86213.2|86260.4|86210.4|24
1628211160000|2021-08-06 00:52:40|86263.1|86213.1|86261.9|86211.9|86263.4|86213.4|86260.2|86210.2|30
1628211170000|2021-08-06 00:52:50|86262.6|86212.6|86263.1|86213.1|86264.2|86214.2|86261.1|86211.1|20
1628211180000|2021-08-06 00:53:00|86262.4|86212.4|86262.6|86212.6|86264.8|86214.8|86261.9|86211.9|41
1628211190000|2021-08-06 00:53:10|86262.4|86212.4|86262|86212|86264.2|86214.2|86261.6|86211.6|22
1628211200000|2021-08-06 00:53:20|86261.9|86211.9|86258.8|86208.8|86262|86212|86258.8|86208.8|31
1628211210000|2021-08-06 00:53:30|86258.7|86208.7|86259|86209|86260.6|86210.6|86258.6|86208.6|23
1628211220000|2021-08-06 00:53:40|86259.6|86209.6|86260.8|86210.8|86261.4|86211.4|86259.6|86209.6|13
1628211230000|2021-08-06 00:53:50|86259.6|86209.6|86260.2|86210.2|86260.3|86210.3|86259.2|86209.2|13
1628211240000|2021-08-06 00:54:00|86260.7|86210.7|86258.7|86208.7|86260.7|86210.7|86258|86208|36
1628211250000|2021-08-06 00:54:10|86258.4|86208.4|86258|86208|86258.5|86208.5|86255.9|86205.9|22
1628211260000|2021-08-06 00:54:20|86257.8|86207.8|86265.9|86215.9|86266.4|86216.4|86257.5|86207.5|25
1628211270000|2021-08-06 00:54:30|86265.2|86215.2|86261.4|86211.4|86265.2|86215.2|86261.4|86211.4|37
1628211280000|2021-08-06 00:54:40|86262|86212|86262.1|86212.1|86262.8|86212.8|86261.5|86211.5|37
1628211290000|2021-08-06 00:54:50|86262.2|86212.2|86265.9|86215.9|86266.2|86216.2|86262.2|86212.2|28
1628211300000|2021-08-06 00:55:00|86266|86216|86261.1|86211.1|86266|86216|86259|86209|46
1628211310000|2021-08-06 00:55:10|86260.8|86210.8|86261.4|86211.4|86261.9|86211.9|86260.7|86210.7|32
1628211320000|2021-08-06 00:55:20|86261.3|86211.3|86263.5|86213.5|86263.5|86213.5|86259.8|86209.8|18
1628211330000|2021-08-06 00:55:30|86263.9|86213.9|86264.5|86214.5|86265.1|86215.1|86263.5|86213.5|23
1628211340000|2021-08-06 00:55:40|86264.8|86214.8|86266.9|86216.9|86267.2|86217.2|86264.6|86214.6|33
1628211350000|2021-08-06 00:55:50|86266.6|86216.6|86266.9|86216.9|86268.4|86218.4|86266.5|86216.5|22
1628211360000|2021-08-06 00:56:00|86267|86217|86267.2|86217.2|86267.8|86217.8|86266.5|86216.5|23
1628211370000|2021-08-06 00:56:10|86266.9|86216.9|86266.7|86216.7|86268.3|86218.3|86266.3|86216.3|19
1628211380000|2021-08-06 00:56:20|86267.2|86217.2|86266.1|86216.1|86267.5|86217.5|86266|86216|20
1628211390000|2021-08-06 00:56:30|86267.1|86217.1|86267.1|86217.1|86268.7|86218.7|86266.7|86216.7|19
1628211400000|2021-08-06 00:56:40|86267|86217|86266.3|86216.3|86268.4|86218.4|86266|86216|8
1628211410000|2021-08-06 00:56:50|86266.7|86216.7|86266.9|86216.9|86267.4|86217.4|86265.9|86215.9|18
1628211420000|2021-08-06 00:57:00|86267|86217|86267.5|86217.5|86267.5|86217.5|86266.7|86216.7|13
1628211430000|2021-08-06 00:57:10|86268|86218|86267.9|86217.9|86268|86218|86266.8|86216.8|11
1628211440000|2021-08-06 00:57:20|86268.4|86218.4|86268|86218|86269.9|86219.9|86267.9|86217.9|20
1628211450000|2021-08-06 00:57:30|86268.6|86218.6|86270|86220|86270.4|86220.4|86268.3|86218.3|34
1628211460000|2021-08-06 00:57:40|86269.7|86219.7|86270.6|86220.6|86270.8|86220.8|86269.7|86219.7|14
1628211470000|2021-08-06 00:57:50|86270.8|86220.8|86271.2|86221.2|86271.2|86221.2|86270.3|86220.3|10
1628211480000|2021-08-06 00:58:00|86271.1|86221.1|86270.5|86220.5|86271.4|86221.4|86270.4|86220.4|12
1628211490000|2021-08-06 00:58:10|86270.2|86220.2|86269.6|86219.6|86270.6|86220.6|86269.6|86219.6|17
1628211500000|2021-08-06 00:58:20|86269.2|86219.2|86267.8|86217.8|86270.4|86220.4|86265.8|86215.8|19
1628211510000|2021-08-06 00:58:30|86267.7|86217.7|86269.8|86219.8|86270.3|86220.3|86266.8|86216.8|18
1628211520000|2021-08-06 00:58:40|86270.4|86220.4|86271.4|86221.4|86271.4|86221.4|86269.2|86219.2|21
1628211530000|2021-08-06 00:58:50|86271.1|86221.1|86270.4|86220.4|86271.1|86221.1|86269.5|86219.5|15
1628211540000|2021-08-06 00:59:00|86270.2|86220.2|86271|86221|86271.3|86221.3|86269.8|86219.8|25
1628211550000|2021-08-06 00:59:10|86270.5|86220.5|86270.7|86220.7|86270.9|86220.9|86269.5|86219.5|14
1628211560000|2021-08-06 00:59:20|86270.8|86220.8|86267.7|86217.7|86270.8|86220.8|86264|86214|37
1628211570000|2021-08-06 00:59:30|86266.6|86216.6|86267.4|86217.4|86267.6|86217.6|86265.8|86215.8|20
1628211580000|2021-08-06 00:59:40|86267.5|86217.5|86268.5|86218.5|86269.7|86219.7|86267.1|86217.1|22
1628211590000|2021-08-06 00:59:50|86268.4|86218.4|86267.1|86217.1|86268.5|86218.5|86267.1|86217.1|20
1628211600000|2021-08-06 01:00:00|86267.5|86217.5|86259.8|86209.8|86267.5|86217.5|86259.8|86209.8|44
1628211610000|2021-08-06 01:00:10|86259.9|86209.9|86256.6|86206.6|86260|86210|86256.6|86206.6|30
1628211620000|2021-08-06 01:00:20|86256.7|86206.7|86259.9|86209.9|86259.9|86209.9|86256.7|86206.7|31
1628211630000|2021-08-06 01:00:30|86260.1|86210.1|86258.5|86208.5|86260.5|86210.5|86257|86207|29
1628211640000|2021-08-06 01:00:40|86258.8|86208.8|86261.1|86211.1|86262.4|86212.4|86258.7|86208.7|28
1628211650000|2021-08-06 01:00:50|86261|86211|86258.1|86208.1|86262|86212|86257.2|86207.2|35
1628211660000|2021-08-06 01:01:00|86258.6|86208.6|86256.3|86206.3|86259.4|86209.4|86256.3|86206.3|30
1628211670000|2021-08-06 01:01:10|86256.2|86206.2|86257.4|86207.4|86258|86208|86256.2|86206.2|16
1628211680000|2021-08-06 01:01:20|86257.7|86207.7|86257.1|86207.1|86257.7|86207.7|86256.6|86206.6|15
1628211690000|2021-08-06 01:01:30|86256.6|86206.6|86257.4|86207.4|86259.1|86209.1|86254.9|86204.9|25
1628211700000|2021-08-06 01:01:40|86257.3|86207.3|86254.6|86204.6|86257.3|86207.3|86254.2|86204.2|20
1628211710000|2021-08-06 01:01:50|86254.2|86204.2|86252.8|86202.8|86255.6|86205.6|86252.8|86202.8|21
1628211720000|2021-08-06 01:02:00|86252.6|86202.6|86254.3|86204.3|86255|86205|86252.5|86202.5|21
1628211730000|2021-08-06 01:02:10|86254.2|86204.2|86252.7|86202.7|86254.3|86204.3|86252.3|86202.3|22
1628211740000|2021-08-06 01:02:20|86253|86203|86253.4|86203.4|86253.8|86203.8|86252.3|86202.3|24
1628211750000|2021-08-06 01:02:30|86256.9|86206.9|86260.6|86210.6|86261.4|86211.4|86256.9|86206.9|41
1628211760000|2021-08-06 01:02:40|86260.3|86210.3|86258|86208|86260.7|86210.7|86257.8|86207.8|34
1628211770000|2021-08-06 01:02:50|86258.2|86208.2|86257.8|86207.8|86258.4|86208.4|86257.4|86207.4|22
1628211780000|2021-08-06 01:03:00|86255.2|86205.2|86255.7|86205.7|86257.3|86207.3|86254.6|86204.6|25
1628211790000|2021-08-06 01:03:10|86255.9|86205.9|86254.4|86204.4|86255.9|86205.9|86253.6|86203.6|26
1628211800000|2021-08-06 01:03:20|86254.2|86204.2|86253.2|86203.2|86254.8|86204.8|86253|86203|23
1628211810000|2021-08-06 01:03:30|86252.6|86202.6|86253.1|86203.1|86253.4|86203.4|86252.6|86202.6|14
1628211820000|2021-08-06 01:03:40|86253|86203|86253.6|86203.6|86253.6|86203.6|86253|86203|6
1628211830000|2021-08-06 01:03:50|86252.6|86202.6|86252|86202|86252.6|86202.6|86251.5|86201.5|22
1628211840000|2021-08-06 01:04:00|86251.7|86201.7|86255.1|86205.1|86255.2|86205.2|86251.6|86201.6|30
1628211850000|2021-08-06 01:04:10|86255.2|86205.2|86255.6|86205.6|86255.6|86205.6|86254.5|86204.5|22
1628211860000|2021-08-06 01:04:20|86255.2|86205.2|86252.4|86202.4|86256|86206|86251.9|86201.9|29
1628211870000|2021-08-06 01:04:30|86252.5|86202.5|86253.5|86203.5|86254.4|86204.4|86252.4|86202.4|22
1628211880000|2021-08-06 01:04:40|86253.4|86203.4|86249|86199|86253.5|86203.5|86247.5|86197.5|33
1628211890000|2021-08-06 01:04:50|86247.6|86197.6|86248.5|86198.5|86249.5|86199.5|86247.1|86197.1|32
1628211900000|2021-08-06 01:05:00|86248.3|86198.3|86248.4|86198.4|86251.4|86201.4|86248.1|86198.1|32
1628211910000|2021-08-06 01:05:10|86248.1|86198.1|86252.9|86202.9|86252.9|86202.9|86248.1|86198.1|25
1628211920000|2021-08-06 01:05:20|86251.9|86201.9|86249.5|86199.5|86252|86202|86249.4|86199.4|27
1628211930000|2021-08-06 01:05:30|86250.4|86200.4|86251.3|86201.3|86251.3|86201.3|86249.1|86199.1|31
1628211940000|2021-08-06 01:05:40|86250.9|86200.9|86253.4|86203.4|86254.4|86204.4|86250.9|86200.9|23
1628211950000|2021-08-06 01:05:50|86251.5|86201.5|86249.9|86199.9|86251.5|86201.5|86247.1|86197.1|38
1628211960000|2021-08-06 01:06:00|86248.2|86198.2|86249.7|86199.7|86249.8|86199.8|86247.9|86197.9|26
1628211970000|2021-08-06 01:06:10|86248|86198|86249.1|86199.1|86249.2|86199.2|86248|86198|20
1628211980000|2021-08-06 01:06:20|86249.3|86199.3|86248.8|86198.8|86249.6|86199.6|86247.3|86197.3|16
1628211990000|2021-08-06 01:06:30|86249|86199|86250.8|86200.8|86251.3|86201.3|86249|86199|16
1628212000000|2021-08-06 01:06:40|86250.9|86200.9|86250.6|86200.6|86251.4|86201.4|86249.5|86199.5|22
1628212010000|2021-08-06 01:06:50|86250.7|86200.7|86250.5|86200.5|86252|86202|86250.5|86200.5|18
1628212020000|2021-08-06 01:07:00|86250.7|86200.7|86255.1|86205.1|86255.7|86205.7|86250.7|86200.7|29
1628212030000|2021-08-06 01:07:10|86255|86205|86254.1|86204.1|86255.1|86205.1|86253.6|86203.6|18
1628212040000|2021-08-06 01:07:20|86253.7|86203.7|86255.2|86205.2|86255.6|86205.6|86253.7|86203.7|27
1628212050000|2021-08-06 01:07:30|86255.1|86205.1|86255.4|86205.4|86255.8|86205.8|86254.3|86204.3|18
1628212060000|2021-08-06 01:07:40|86255.5|86205.5|86255.4|86205.4|86255.9|86205.9|86254.2|86204.2|21
1628212070000|2021-08-06 01:07:50|86255.2|86205.2|86255.5|86205.5|86255.9|86205.9|86254.8|86204.8|18
1628212080000|2021-08-06 01:08:00|86255.4|86205.4|86255.8|86205.8|86255.9|86205.9|86254.6|86204.6|19
1628212090000|2021-08-06 01:08:10|86256.3|86206.3|86255.6|86205.6|86256.3|86206.3|86255.6|86205.6|11
1628212100000|2021-08-06 01:08:20|86255.7|86205.7|86256|86206|86256.1|86206.1|86255.4|86205.4|12
1628212110000|2021-08-06 01:08:30|86255.9|86205.9|86255.8|86205.8|86256.3|86206.3|86254.5|86204.5|13
1628212120000|2021-08-06 01:08:40|86255.9|86205.9|86255.6|86205.6|86256|86206|86254.6|86204.6|13
1628212130000|2021-08-06 01:08:50|86255.7|86205.7|86261.3|86211.3|86261.8|86211.8|86254.2|86204.2|33
1628212140000|2021-08-06 01:09:00|86261.9|86211.9|86261.8|86211.8|86261.9|86211.9|86260.1|86210.1|24
1628212150000|2021-08-06 01:09:10|86261.9|86211.9|86261.7|86211.7|86261.9|86211.9|86259.9|86209.9|23
1628212160000|2021-08-06 01:09:20|86261.8|86211.8|86258|86208|86262|86212|86257.6|86207.6|32
1628212170000|2021-08-06 01:09:30|86259.7|86209.7|86259.6|86209.6|86260.1|86210.1|86258.3|86208.3|14
1628212180000|2021-08-06 01:09:40|86259.5|86209.5|86258.5|86208.5|86259.5|86209.5|86257.3|86207.3|17
1628212190000|2021-08-06 01:09:50|86258.7|86208.7|86258.4|86208.4|86258.9|86208.9|86257.7|86207.7|17
1628212200000|2021-08-06 01:10:00|86258.8|86208.8|86263.1|86213.1|86263.1|86213.1|86258.7|86208.7|11
1628212210000|2021-08-06 01:10:10|86261.6|86211.6|86260.3|86210.3|86262|86212|86259.8|86209.8|17
1628212220000|2021-08-06 01:10:20|86260.2|86210.2|86260.2|86210.2|86262.7|86212.7|86258.7|86208.7|21
1628212230000|2021-08-06 01:10:30|86260.6|86210.6|86263.2|86213.2|86263.2|86213.2|86259|86209|21
1628212240000|2021-08-06 01:10:40|86262.8|86212.8|86262|86212|86263.1|86213.1|86261.9|86211.9|14
1628212250000|2021-08-06 01:10:50|86261.7|86211.7|86262|86212|86263.2|86213.2|86261.1|86211.1|16
1628212260000|2021-08-06 01:11:00|86262.4|86212.4|86262.7|86212.7|86265|86215|86261|86211|20
1628212270000|2021-08-06 01:11:10|86262.9|86212.9|86265.7|86215.7|86265.9|86215.9|86261.9|86211.9|28
1628212280000|2021-08-06 01:11:20|86266.3|86216.3|86265.4|86215.4|86266.3|86216.3|86265|86215|18
1628212290000|2021-08-06 01:11:30|86265.3|86215.3|86265.1|86215.1|86266|86216|86265.1|86215.1|14
1628212300000|2021-08-06 01:11:40|86265.4|86215.4|86268.7|86218.7|86271.1|86221.1|86265.2|86215.2|22
1628212310000|2021-08-06 01:11:50|86266.3|86216.3|86267.1|86217.1|86271.5|86221.5|86266.2|86216.2|34
1628212320000|2021-08-06 01:12:00|86268.6|86218.6|86270.5|86220.5|86270.6|86220.6|86268.6|86218.6|15
1628212330000|2021-08-06 01:12:10|86270.7|86220.7|86269.9|86219.9|86271.5|86221.5|86269.9|86219.9|11
1628212340000|2021-08-06 01:12:20|86270|86220|86268.8|86218.8|86271|86221|86266.6|86216.6|25
1628212350000|2021-08-06 01:12:30|86269.6|86219.6|86270.7|86220.7|86270.9|86220.9|86269.6|86219.6|19
1628212360000|2021-08-06 01:12:40|86270.9|86220.9|86269|86219|86271.3|86221.3|86266.6|86216.6|24
1628212370000|2021-08-06 01:12:50|86269.1|86219.1|86269.1|86219.1|86270.7|86220.7|86268|86218|20
1628212380000|2021-08-06 01:13:00|86269.7|86219.7|86270.7|86220.7|86270.7|86220.7|86268.1|86218.1|23
1628212390000|2021-08-06 01:13:10|86271|86221|86269.8|86219.8|86271.9|86221.9|86269.8|86219.8|26
1628212400000|2021-08-06 01:13:20|86270.5|86220.5|86270.9|86220.9|86272|86222|86269.7|86219.7|19
1628212410000|2021-08-06 01:13:30|86271.4|86221.4|86270.6|86220.6|86271.4|86221.4|86269.5|86219.5|26
1628212420000|2021-08-06 01:13:40|86270.5|86220.5|86270.1|86220.1|86270.9|86220.9|86269.2|86219.2|14
1628212430000|2021-08-06 01:13:50|86269.7|86219.7|86269.4|86219.4|86269.7|86219.7|86265.3|86215.3|21
1628212440000|2021-08-06 01:14:00|86267.9|86217.9|86271.4|86221.4|86271.6|86221.6|86266.2|86216.2|31
1628212450000|2021-08-06 01:14:10|86271.3|86221.3|86270.5|86220.5|86272.1|86222.1|86269.4|86219.4|19
1628212460000|2021-08-06 01:14:20|86270.2|86220.2|86270|86220|86270.5|86220.5|86269.2|86219.2|8
1628212470000|2021-08-06 01:14:30|86270.2|86220.2|86267|86217|86270.8|86220.8|86265.2|86215.2|21
1628212480000|2021-08-06 01:14:40|86267.4|86217.4|86265.9|86215.9|86267.4|86217.4|86264.8|86214.8|21
1628212490000|2021-08-06 01:14:50|86265.7|86215.7|86263|86213|86265.9|86215.9|86262.9|86212.9|18
1628212500000|2021-08-06 01:15:00|86263.4|86213.4|86263.8|86213.8|86263.8|86213.8|86262.5|86212.5|18
1628212510000|2021-08-06 01:15:10|86263.7|86213.7|86262.9|86212.9|86263.8|86213.8|86262.2|86212.2|10
1628212520000|2021-08-06 01:15:20|86262.8|86212.8|86262.4|86212.4|86262.8|86212.8|86261.3|86211.3|13
1628212530000|2021-08-06 01:15:30|86263|86213|86262.9|86212.9|86263|86213|86262.4|86212.4|12
1628212540000|2021-08-06 01:15:40|86263|86213|86263|86213|86263.4|86213.4|86261.8|86211.8|15
1628212550000|2021-08-06 01:15:50|86263.4|86213.4|86262.9|86212.9|86263.4|86213.4|86262.4|86212.4|6
1628212560000|2021-08-06 01:16:00|86262.6|86212.6|86263.9|86213.9|86265.1|86215.1|86261.7|86211.7|32
1628212570000|2021-08-06 01:16:10|86263.8|86213.8|86265.1|86215.1|86265.1|86215.1|86263.8|86213.8|14
1628212580000|2021-08-06 01:16:20|86265|86215|86263.8|86213.8|86265|86215|86262.9|86212.9|17
1628212590000|2021-08-06 01:16:30|86264|86214|86265.2|86215.2|86265.2|86215.2|86263.1|86213.1|21
1628212600000|2021-08-06 01:16:40|86265.3|86215.3|86265.4|86215.4|86265.8|86215.8|86265.3|86215.3|7
1628212610000|2021-08-06 01:16:50|86265.6|86215.6|86264.3|86214.3|86265.6|86215.6|86262.7|86212.7|13
1628212620000|2021-08-06 01:17:00|86263.9|86213.9|86267.3|86217.3|86267.3|86217.3|86263.9|86213.9|26
1628212630000|2021-08-06 01:17:10|86267.4|86217.4|86267|86217|86268.4|86218.4|86266.8|86216.8|36
1628212640000|2021-08-06 01:17:20|86267.3|86217.3|86267.4|86217.4|86267.5|86217.5|86266.6|86216.6|18
1628212650000|2021-08-06 01:17:30|86267.3|86217.3|86267.4|86217.4|86267.5|86217.5|86266.5|86216.5|12
1628212660000|2021-08-06 01:17:40|86267.1|86217.1|86266.8|86216.8|86267.4|86217.4|86266.6|86216.6|9
1628212670000|2021-08-06 01:17:50|86266.7|86216.7|86267.3|86217.3|86267.3|86217.3|86266.6|86216.6|20
1628212680000|2021-08-06 01:18:00|86267.1|86217.1|86263.6|86213.6|86267.7|86217.7|86263.3|86213.3|33
1628212690000|2021-08-06 01:18:10|86263.8|86213.8|86263.4|86213.4|86264.7|86214.7|86263.1|86213.1|14
1628212700000|2021-08-06 01:18:20|86263.6|86213.6|86263.4|86213.4|86264.5|86214.5|86262.9|86212.9|19
1628212710000|2021-08-06 01:18:30|86261.7|86211.7|86260|86210|86262.6|86212.6|86259.9|86209.9|9
1628212720000|2021-08-06 01:18:40|86259.7|86209.7|86261.7|86211.7|86261.7|86211.7|86259.7|86209.7|17
1628212730000|2021-08-06 01:18:50|86261.8|86211.8|86260.9|86210.9|86261.9|86211.9|86260.4|86210.4|12
1628212740000|2021-08-06 01:19:00|86261.3|86211.3|86261.3|86211.3|86261.8|86211.8|86259.9|86209.9|17
1628212750000|2021-08-06 01:19:10|86262.2|86212.2|86261.4|86211.4|86262.2|86212.2|86261.2|86211.2|11
1628212760000|2021-08-06 01:19:20|86261.3|86211.3|86261.4|86211.4|86261.8|86211.8|86260.2|86210.2|14
1628212770000|2021-08-06 01:19:30|86261.2|86211.2|86260.7|86210.7|86261.6|86211.6|86260.2|86210.2|29
1628212780000|2021-08-06 01:19:40|86260.8|86210.8|86260.7|86210.7|86260.8|86210.8|86260.1|86210.1|13
1628212790000|2021-08-06 01:19:50|86260.8|86210.8|86259.8|86209.8|86260.8|86210.8|86259.8|86209.8|5
1628212800000|2021-08-06 01:20:00|86259.9|86209.9|86260|86210|86261.1|86211.1|86259.9|86209.9|25
1628212810000|2021-08-06 01:20:10|86259.9|86209.9|86260.6|86210.6|86260.6|86210.6|86259.9|86209.9|5
1628212820000|2021-08-06 01:20:20|86260.7|86210.7|86260.5|86210.5|86261.2|86211.2|86259.9|86209.9|26
1628212830000|2021-08-06 01:20:30|86260.4|86210.4|86259.8|86209.8|86260.7|86210.7|86259.5|86209.5|12
1628212840000|2021-08-06 01:20:40|86260.3|86210.3|86260.3|86210.3|86261.1|86211.1|86260.2|86210.2|16
1628212850000|2021-08-06 01:20:50|86259.1|86209.1|86259.2|86209.2|86260.1|86210.1|86257.8|86207.8|14
1628212860000|2021-08-06 01:21:00|86258.9|86208.9|86260.8|86210.8|86260.8|86210.8|86258.8|86208.8|23
1628212870000|2021-08-06 01:21:10|86261|86211|86261.1|86211.1|86261.2|86211.2|86260.7|86210.7|10
1628212880000|2021-08-06 01:21:20|86261|86211|86261.4|86211.4|86261.4|86211.4|86260.6|86210.6|10
1628212890000|2021-08-06 01:21:30|86261.3|86211.3|86261.4|86211.4|86261.9|86211.9|86260.9|86210.9|15
1628212900000|2021-08-06 01:21:40|86261.3|86211.3|86260.4|86210.4|86261.5|86211.5|86259.9|86209.9|28
1628212910000|2021-08-06 01:21:50|86260.5|86210.5|86260.9|86210.9|86261.4|86211.4|86260.4|86210.4|30
1628212920000|2021-08-06 01:22:00|86260.8|86210.8|86260.9|86210.9|86261|86211|86260.4|86210.4|19
1628212930000|2021-08-06 01:22:10|86260.8|86210.8|86260.7|86210.7|86260.8|86210.8|86260|86210|20
1628212940000|2021-08-06 01:22:20|86260.9|86210.9|86260.9|86210.9|86261.7|86211.7|86259.8|86209.8|22
1628212950000|2021-08-06 01:22:30|86260.8|86210.8|86261.2|86211.2|86261.4|86211.4|86260.8|86210.8|9
1628212960000|2021-08-06 01:22:40|86261|86211|86261|86211|86261.4|86211.4|86260|86210|22
1628212970000|2021-08-06 01:22:50|86260.8|86210.8|86260.8|86210.8|86261|86211|86260.7|86210.7|6
1628212980000|2021-08-06 01:23:00|86260.7|86210.7|86260.9|86210.9|86261|86211|86259.6|86209.6|20
1628212990000|2021-08-06 01:23:10|86260.4|86210.4|86260.3|86210.3|86260.9|86210.9|86259.8|86209.8|23
1628213000000|2021-08-06 01:23:20|86260.1|86210.1|86260.3|86210.3|86260.6|86210.6|86259.6|86209.6|19
1628213010000|2021-08-06 01:23:30|86260.5|86210.5|86259.8|86209.8|86260.7|86210.7|86259.4|86209.4|12
1628213020000|2021-08-06 01:23:40|86261|86211|86259.9|86209.9|86261.4|86211.4|86259.6|86209.6|21
1628213030000|2021-08-06 01:23:50|86259.6|86209.6|86260|86210|86260.2|86210.2|86259.6|86209.6|17
1628213040000|2021-08-06 01:24:00|86260.2|86210.2|86260.9|86210.9|86261|86211|86260|86210|15
1628213050000|2021-08-06 01:24:10|86261|86211|86263.1|86213.1|86264.3|86214.3|86260.1|86210.1|30
1628213060000|2021-08-06 01:24:20|86263.2|86213.2|86263.8|86213.8|86263.8|86213.8|86262.1|86212.1|12
1628213070000|2021-08-06 01:24:30|86263.9|86213.9|86263.3|86213.3|86263.9|86213.9|86262.7|86212.7|13
1628213080000|2021-08-06 01:24:40|86263.4|86213.4|86263.3|86213.3|86263.8|86213.8|86262.8|86212.8|16
1628213090000|2021-08-06 01:24:50|86263.9|86213.9|86263.6|86213.6|86263.9|86213.9|86262.9|86212.9|13
1628213100000|2021-08-06 01:25:00|86263.7|86213.7|86263.4|86213.4|86264.2|86214.2|86262.7|86212.7|14
1628213110000|2021-08-06 01:25:10|86263.6|86213.6|86264.3|86214.3|86264.4|86214.4|86263.2|86213.2|19
1628213120000|2021-08-06 01:25:20|86264.5|86214.5|86263.7|86213.7|86264.6|86214.6|86262.5|86212.5|7
1628213130000|2021-08-06 01:25:30|86263.8|86213.8|86263.9|86213.9|86263.9|86213.9|86263.5|86213.5|5
1628213140000|2021-08-06 01:25:40|86263.8|86213.8|86264.2|86214.2|86264.7|86214.7|86263.8|86213.8|9
1628213150000|2021-08-06 01:25:50|86264.3|86214.3|86265|86215|86265|86215|86263.7|86213.7|13
1628213160000|2021-08-06 01:26:00|86264.9|86214.9|86264.6|86214.6|86265.6|86215.6|86264.5|86214.5|18
1628213170000|2021-08-06 01:26:10|86264.7|86214.7|86264.4|86214.4|86264.7|86214.7|86263.7|86213.7|12
1628213180000|2021-08-06 01:26:20|86264.6|86214.6|86264.3|86214.3|86264.6|86214.6|86263|86213|23
1628213190000|2021-08-06 01:26:30|86264.1|86214.1|86263.9|86213.9|86264.3|86214.3|86263.9|86213.9|10
1628213200000|2021-08-06 01:26:40|86263.8|86213.8|86262.9|86212.9|86263.8|86213.8|86262.9|86212.9|12
1628213210000|2021-08-06 01:26:50|86262.7|86212.7|86261.6|86211.6|86263.2|86213.2|86260.8|86210.8|16
1628213220000|2021-08-06 01:27:00|86261.2|86211.2|86260.4|86210.4|86261.3|86211.3|86259.4|86209.4|18
1628213230000|2021-08-06 01:27:10|86260.3|86210.3|86260.9|86210.9|86261|86211|86260.1|86210.1|10
1628213240000|2021-08-06 01:27:20|86260.6|86210.6|86261.1|86211.1|86261.4|86211.4|86260.4|86210.4|15
1628213250000|2021-08-06 01:27:30|86261.3|86211.3|86261.3|86211.3|86261.6|86211.6|86260.9|86210.9|15
1628213260000|2021-08-06 01:27:40|86261.6|86211.6|86261.3|86211.3|86261.6|86211.6|86260.3|86210.3|8
1628213270000|2021-08-06 01:27:50|86261.2|86211.2|86261.2|86211.2|86261.2|86211.2|86260.2|86210.2|9
1628213280000|2021-08-06 01:28:00|86261.4|86211.4|86260.7|86210.7|86261.6|86211.6|86260.4|86210.4|13
1628213290000|2021-08-06 01:28:10|86260.8|86210.8|86262.2|86212.2|86263|86213|86259.9|86209.9|23
1628213300000|2021-08-06 01:28:20|86262.5|86212.5|86261.4|86211.4|86262.9|86212.9|86261.2|86211.2|15
1628213310000|2021-08-06 01:28:30|86261.5|86211.5|86261.3|86211.3|86261.7|86211.7|86261|86211|14
1628213320000|2021-08-06 01:28:40|86261.2|86211.2|86263.2|86213.2|86263.4|86213.4|86260.7|86210.7|12
1628213330000|2021-08-06 01:28:50|86263.1|86213.1|86260.7|86210.7|86263.1|86213.1|86260.7|86210.7|19
1628213340000|2021-08-06 01:29:00|86261.2|86211.2|86261.9|86211.9|86262.3|86212.3|86261.2|86211.2|11
1628213350000|2021-08-06 01:29:10|86261.4|86211.4|86261.7|86211.7|86262.6|86212.6|86261.4|86211.4|8
1628213360000|2021-08-06 01:29:20|86262.6|86212.6|86263.3|86213.3|86263.3|86213.3|86261|86211|9
1628213370000|2021-08-06 01:29:30|86262.7|86212.7|86264.1|86214.1|86265|86215|86262.6|86212.6|20
1628213380000|2021-08-06 01:29:40|86263.4|86213.4|86262.8|86212.8|86263.4|86213.4|86261.6|86211.6|12
1628213390000|2021-08-06 01:29:50|86262.9|86212.9|86262.2|86212.2|86263.8|86213.8|86261.6|86211.6|19
1628213400000|2021-08-06 01:30:00|86262.4|86212.4|86262.9|86212.9|86263.3|86213.3|86261.7|86211.7|25
1628213410000|2021-08-06 01:30:10|86262.6|86212.6|86263.3|86213.3|86263.5|86213.5|86262.3|86212.3|7
1628213420000|2021-08-06 01:30:20|86263.2|86213.2|86264.3|86214.3|86264.4|86214.4|86263.2|86213.2|10
1628213430000|2021-08-06 01:30:30|86264.6|86214.6|86265|86215|86265|86215|86263.8|86213.8|19
1628213440000|2021-08-06 01:30:40|86263.4|86213.4|86265.4|86215.4|86266|86216|86263.4|86213.4|27
1628213450000|2021-08-06 01:30:50|86266|86216|86267.6|86217.6|86270|86220|86264.8|86214.8|38
1628213460000|2021-08-06 01:31:00|86267.4|86217.4|86257.6|86207.6|86270.8|86220.8|86257.6|86207.6|42
1628213470000|2021-08-06 01:31:10|86259.5|86209.5|86244.5|86194.5|86259.5|86209.5|86244.5|86194.5|44
1628213480000|2021-08-06 01:31:20|86241.4|86191.4|86262.8|86212.8|86263.7|86213.7|86240|86190|46
1628213490000|2021-08-06 01:31:30|86260.3|86210.3|86248|86198|86260.3|86210.3|86248|86198|50
1628213500000|2021-08-06 01:31:40|86250.1|86200.1|86254.6|86204.6|86254.6|86204.6|86239.5|86189.5|43
1628213510000|2021-08-06 01:31:50|86254|86204|86260|86210|86260.1|86210.1|86248.8|86198.8|50
1628213520000|2021-08-06 01:32:00|86259.4|86209.4|86254.2|86204.2|86260.2|86210.2|86253.6|86203.6|33
1628213530000|2021-08-06 01:32:10|86254.5|86204.5|86254|86204|86263|86213|86254|86204|36
1628213540000|2021-08-06 01:32:20|86253.9|86203.9|86255.4|86205.4|86255.7|86205.7|86252.5|86202.5|21
1628213550000|2021-08-06 01:32:30|86255.3|86205.3|86253.9|86203.9|86255.4|86205.4|86253.4|86203.4|18
1628213560000|2021-08-06 01:32:40|86254.1|86204.1|86265.1|86215.1|86266.1|86216.1|86253.5|86203.5|33
1628213570000|2021-08-06 01:32:50|86266.9|86216.9|86266.4|86216.4|86268.8|86218.8|86266.1|86216.1|33
1628213580000|2021-08-06 01:33:00|86267|86217|86279.9|86229.9|86280.5|86230.5|86266.3|86216.3|47
1628213590000|2021-08-06 01:33:10|86279|86229|86275.9|86225.9|86286.7|86236.7|86272.9|86222.9|43
1628213600000|2021-08-06 01:33:20|86276.2|86226.2|86282.5|86232.5|86291.8|86241.8|86274.7|86224.7|33
1628213610000|2021-08-06 01:33:30|86284|86234|86288.1|86238.1|86289|86239|86279.3|86229.3|30
1628213620000|2021-08-06 01:33:40|86287.8|86237.8|86285.1|86235.1|86291.5|86241.5|86284.6|86234.6|60
1628213630000|2021-08-06 01:33:50|86285.4|86235.4|86286|86236|86287.5|86237.5|86283.9|86233.9|29
1628213640000|2021-08-06 01:34:00|86285.9|86235.9|86284.5|86234.5|86291.8|86241.8|86284.1|86234.1|49
1628213650000|2021-08-06 01:34:10|86285.1|86235.1|86287.6|86237.6|86290.6|86240.6|86283.4|86233.4|54
1628213660000|2021-08-06 01:34:20|86287.4|86237.4|86284|86234|86287.4|86237.4|86282.9|86232.9|39
1628213670000|2021-08-06 01:34:30|86283.9|86233.9|86287.2|86237.2|86288|86238|86283.4|86233.4|21
1628213680000|2021-08-06 01:34:40|86287|86237|86290.3|86240.3|86292.4|86242.4|86282.9|86232.9|54
1628213690000|2021-08-06 01:34:50|86291|86241|86289.6|86239.6|86292.6|86242.6|86288.6|86238.6|67
1628213700000|2021-08-06 01:35:00|86290.2|86240.2|86289.5|86239.5|86291.2|86241.2|86286.5|86236.5|47
1628213710000|2021-08-06 01:35:10|86288|86238|86291|86241|86294.8|86244.8|86288|86238|27
1628213720000|2021-08-06 01:35:20|86291.5|86241.5|86293.8|86243.8|86295.6|86245.6|86289.6|86239.6|32
1628213730000|2021-08-06 01:35:30|86293.7|86243.7|86290|86240|86295.7|86245.7|86288.2|86238.2|34
1628213740000|2021-08-06 01:35:40|86289.7|86239.7|86291.5|86241.5|86292|86242|86289|86239|22
1628213750000|2021-08-06 01:35:50|86291.1|86241.1|86288.5|86238.5|86292|86242|86281|86231|36
1628213760000|2021-08-06 01:36:00|86289.1|86239.1|86284|86234|86289.2|86239.2|86283.7|86233.7|34
1628213770000|2021-08-06 01:36:10|86284.1|86234.1|86281.8|86231.8|86286.2|86236.2|86281.5|86231.5|27
1628213780000|2021-08-06 01:36:20|86283.1|86233.1|86286.9|86236.9|86287.4|86237.4|86282.2|86232.2|32
1628213790000|2021-08-06 01:36:30|86289.2|86239.2|86288.6|86238.6|86290.4|86240.4|86287.2|86237.2|26
1628213800000|2021-08-06 01:36:40|86289.7|86239.7|86283.6|86233.6|86290|86240|86279.5|86229.5|44
1628213810000|2021-08-06 01:36:50|86280.7|86230.7|86280.6|86230.6|86283.3|86233.3|86280.5|86230.5|27
1628213820000|2021-08-06 01:37:00|86280.7|86230.7|86256.4|86206.4|86280.7|86230.7|86255.7|86205.7|44
1628213830000|2021-08-06 01:37:10|86255.5|86205.5|86245.2|86195.2|86255.5|86205.5|86244|86194|28
1628213840000|2021-08-06 01:37:20|86243|86193|86246.7|86196.7|86247.8|86197.8|86241.2|86191.2|42
1628213850000|2021-08-06 01:37:30|86246.3|86196.3|86246|86196|86246.4|86196.4|86245|86195|30
1628213860000|2021-08-06 01:37:40|86246.2|86196.2|86243.3|86193.3|86247.5|86197.5|86242.4|86192.4|27
1628213870000|2021-08-06 01:37:50|86243.1|86193.1|86260.9|86210.9|86267.2|86217.2|86241.2|86191.2|39
1628213880000|2021-08-06 01:38:00|86261|86211|86265.8|86215.8|86268.4|86218.4|86260.6|86210.6|26
1628213890000|2021-08-06 01:38:10|86266.9|86216.9|86257.3|86207.3|86268|86218|86254.9|86204.9|26
1628213900000|2021-08-06 01:38:20|86256.7|86206.7|86243.8|86193.8|86258.5|86208.5|86241.7|86191.7|33
1628213910000|2021-08-06 01:38:30|86243.7|86193.7|86254.9|86204.9|86254.9|86204.9|86243.2|86193.2|30
1628213920000|2021-08-06 01:38:40|86255.6|86205.6|86244.5|86194.5|86255.6|86205.6|86243.8|86193.8|55
1628213930000|2021-08-06 01:38:50|86244.2|86194.2|86251.1|86201.1|86252.3|86202.3|86243.1|86193.1|50
1628213940000|2021-08-06 01:39:00|86250.8|86200.8|86249.8|86199.8|86251.3|86201.3|86247.6|86197.6|26
1628213950000|2021-08-06 01:39:10|86249.9|86199.9|86254.7|86204.7|86256.5|86206.5|86249.3|86199.3|42
1628213960000|2021-08-06 01:39:20|86255.1|86205.1|86247.9|86197.9|86255.5|86205.5|86247.8|86197.8|36
1628213970000|2021-08-06 01:39:30|86247.6|86197.6|86249.1|86199.1|86250.5|86200.5|86245.8|86195.8|34
1628213980000|2021-08-06 01:39:40|86248.7|86198.7|86249.5|86199.5|86249.5|86199.5|86246.3|86196.3|14
1628213990000|2021-08-06 01:39:50|86249.4|86199.4|86250|86200|86250|86200|86246.5|86196.5|16
1628214000000|2021-08-06 01:40:00|86249.7|86199.7|86250.2|86200.2|86250.9|86200.9|86249.1|86199.1|15
1628214010000|2021-08-06 01:40:10|86249.4|86199.4|86251|86201|86256.4|86206.4|86246.7|86196.7|35
1628214020000|2021-08-06 01:40:20|86250.8|86200.8|86253.6|86203.6|86264.3|86214.3|86245.9|86195.9|56
1628214030000|2021-08-06 01:40:30|86252.5|86202.5|86254.9|86204.9|86255.7|86205.7|86247.3|86197.3|30
1628214040000|2021-08-06 01:40:40|86253.8|86203.8|86246.4|86196.4|86253.8|86203.8|86243.4|86193.4|30
1628214050000|2021-08-06 01:40:50|86246.6|86196.6|86244.4|86194.4|86248.3|86198.3|86243.7|86193.7|45
1628214060000|2021-08-06 01:41:00|86250.7|86200.7|86280.7|86230.7|86285.2|86235.2|86250.7|86200.7|46
1628214070000|2021-08-06 01:41:10|86280.5|86230.5|86267.8|86217.8|86281.1|86231.1|86267.8|86217.8|31
1628214080000|2021-08-06 01:41:20|86266.2|86216.2|86256.4|86206.4|86267.8|86217.8|86255|86205|39
1628214090000|2021-08-06 01:41:30|86255.9|86205.9|86251.8|86201.8|86256|86206|86250.8|86200.8|25
1628214100000|2021-08-06 01:41:40|86251.7|86201.7|86254.5|86204.5|86256.3|86206.3|86251.6|86201.6|30
1628214110000|2021-08-06 01:41:50|86254.2|86204.2|86253.7|86203.7|86255.1|86205.1|86253.5|86203.5|16
1628214120000|2021-08-06 01:42:00|86253.8|86203.8|86263.9|86213.9|86266.5|86216.5|86253.1|86203.1|54
1628214130000|2021-08-06 01:42:10|86264.2|86214.2|86260.1|86210.1|86265.9|86215.9|86259.9|86209.9|42
1628214140000|2021-08-06 01:42:20|86260.2|86210.2|86261.9|86211.9|86264.4|86214.4|86252.9|86202.9|42
1628214150000|2021-08-06 01:42:30|86262.7|86212.7|86268.2|86218.2|86269.8|86219.8|86262.7|86212.7|24
1628214160000|2021-08-06 01:42:40|86268.7|86218.7|86266.9|86216.9|86269|86219|86266.9|86216.9|14
1628214170000|2021-08-06 01:42:50|86267|86217|86267.4|86217.4|86267.6|86217.6|86266.1|86216.1|17
1628214180000|2021-08-06 01:43:00|86267.5|86217.5|86284.4|86234.4|86286.7|86236.7|86266.9|86216.9|27
1628214190000|2021-08-06 01:43:10|86283.9|86233.9|86291.2|86241.2|86294.1|86244.1|86283.9|86233.9|59
1628214200000|2021-08-06 01:43:20|86291.9|86241.9|86287.8|86237.8|86295.8|86245.8|86286.5|86236.5|48
1628214210000|2021-08-06 01:43:30|86288.2|86238.2|86291.8|86241.8|86293.7|86243.7|86287.6|86237.6|46
1628214220000|2021-08-06 01:43:40|86291.6|86241.6|86294.2|86244.2|86296.6|86246.6|86291.6|86241.6|33
1628214230000|2021-08-06 01:43:50|86294.3|86244.3|86296|86246|86296.2|86246.2|86293.4|86243.4|39
1628214240000|2021-08-06 01:44:00|86295.1|86245.1|86300.3|86250.3|86301.5|86251.5|86294.5|86244.5|51
1628214250000|2021-08-06 01:44:10|86301.5|86251.5|86295.4|86245.4|86302.6|86252.6|86295.4|86245.4|25
1628214260000|2021-08-06 01:44:20|86295.5|86245.5|86295.6|86245.6|86297.1|86247.1|86295.3|86245.3|18
1628214270000|2021-08-06 01:44:30|86298.6|86248.6|86294.4|86244.4|86300.8|86250.8|86293.9|86243.9|36
1628214280000|2021-08-06 01:44:40|86294.7|86244.7|86294.5|86244.5|86296.1|86246.1|86293.8|86243.8|18
1628214290000|2021-08-06 01:44:50|86294.9|86244.9|86295.9|86245.9|86296.1|86246.1|86294.3|86244.3|14
1628214300000|2021-08-06 01:45:00|86296.8|86246.8|86295.3|86245.3|86299.4|86249.4|86294.1|86244.1|27
1628214310000|2021-08-06 01:45:10|86295.4|86245.4|86301.3|86251.3|86301.5|86251.5|86292.1|86242.1|27
1628214320000|2021-08-06 01:45:20|86300.9|86250.9|86304.4|86254.4|86304.4|86254.4|86300.4|86250.4|21
1628214330000|2021-08-06 01:45:30|86303.9|86253.9|86300.7|86250.7|86303.9|86253.9|86299.1|86249.1|25
1628214340000|2021-08-06 01:45:40|86300.6|86250.6|86300.7|86250.7|86301|86251|86290|86240|43
1628214350000|2021-08-06 01:45:50|86299.3|86249.3|86300.2|86250.2|86302.5|86252.5|86290.1|86240.1|39
1628214360000|2021-08-06 01:46:00|86300.1|86250.1|86289.3|86239.3|86303.7|86253.7|86287|86237|43
1628214370000|2021-08-06 01:46:10|86289|86239|86289.1|86239.1|86289.9|86239.9|86288|86238|16
1628214380000|2021-08-06 01:46:20|86289.9|86239.9|86288.3|86238.3|86290.9|86240.9|86288.3|86238.3|18
1628214390000|2021-08-06 01:46:30|86288.1|86238.1|86290.7|86240.7|86291.1|86241.1|86288.1|86238.1|16
1628214400000|2021-08-06 01:46:40|86290.8|86240.8|86290.6|86240.6|86291.4|86241.4|86289|86239|24
1628214410000|2021-08-06 01:46:50|86290.2|86240.2|86290.9|86240.9|86291.5|86241.5|86290.2|86240.2|14
1628214420000|2021-08-06 01:47:00|86291|86241|86289.7|86239.7|86292.7|86242.7|86289.3|86239.3|23
1628214430000|2021-08-06 01:47:10|86289.4|86239.4|86289.9|86239.9|86290.7|86240.7|86289.4|86239.4|14
1628214440000|2021-08-06 01:47:20|86289.7|86239.7|86289.1|86239.1|86291.2|86241.2|86287.9|86237.9|24
1628214450000|2021-08-06 01:47:30|86289|86239|86284.3|86234.3|86290.9|86240.9|86284.3|86234.3|31
1628214460000|2021-08-06 01:47:40|86283.4|86233.4|86284.6|86234.6|86284.8|86234.8|86281|86231|36
1628214470000|2021-08-06 01:47:50|86284.9|86234.9|86284|86234|86286.4|86236.4|86282.8|86232.8|31
1628214480000|2021-08-06 01:48:00|86283.9|86233.9|86282.7|86232.7|86285.2|86235.2|86282.4|86232.4|36
1628214490000|2021-08-06 01:48:10|86285|86235|86281.1|86231.1|86285.7|86235.7|86280.4|86230.4|31
1628214500000|2021-08-06 01:48:20|86280.3|86230.3|86281.1|86231.1|86282.1|86232.1|86278.1|86228.1|21
1628214510000|2021-08-06 01:48:30|86280.8|86230.8|86279.1|86229.1|86281|86231|86278.7|86228.7|24
1628214520000|2021-08-06 01:48:40|86278.9|86228.9|86282|86232|86282|86232|86278.4|86228.4|31
1628214530000|2021-08-06 01:48:50|86281.5|86231.5|86284.2|86234.2|86284.9|86234.9|86281.1|86231.1|16
1628214540000|2021-08-06 01:49:00|86283.3|86233.3|86284.7|86234.7|86286|86236|86283.2|86233.2|17
1628214550000|2021-08-06 01:49:10|86282.4|86232.4|86282.4|86232.4|86284|86234|86282.2|86232.2|14
1628214560000|2021-08-06 01:49:20|86282.8|86232.8|86280.7|86230.7|86284.5|86234.5|86280.7|86230.7|20
1628214570000|2021-08-06 01:49:30|86280.8|86230.8|86277.9|86227.9|86281.7|86231.7|86276.4|86226.4|39
1628214580000|2021-08-06 01:49:40|86278.1|86228.1|86277.9|86227.9|86278.2|86228.2|86276.6|86226.6|24
1628214590000|2021-08-06 01:49:50|86278.4|86228.4|86278.2|86228.2|86278.7|86228.7|86276.3|86226.3|32
1628214600000|2021-08-06 01:50:00|86277.8|86227.8|86277.6|86227.6|86278.9|86228.9|86276.9|86226.9|26
1628214610000|2021-08-06 01:50:10|86277.2|86227.2|86278.2|86228.2|86278.2|86228.2|86276.3|86226.3|22
1628214620000|2021-08-06 01:50:20|86277.8|86227.8|86277.3|86227.3|86278.6|86228.6|86276.5|86226.5|17
1628214630000|2021-08-06 01:50:30|86277.7|86227.7|86276|86226|86277.7|86227.7|86274.8|86224.8|8
1628214640000|2021-08-06 01:50:40|86276.6|86226.6|86277.8|86227.8|86278.5|86228.5|86275.7|86225.7|18
1628214650000|2021-08-06 01:50:50|86277.9|86227.9|86275|86225|86278.1|86228.1|86275|86225|20
1628214660000|2021-08-06 01:51:00|86272.6|86222.6|86275.9|86225.9|86275.9|86225.9|86270.7|86220.7|42
1628214670000|2021-08-06 01:51:10|86276.1|86226.1|86275.6|86225.6|86276.8|86226.8|86274.7|86224.7|35
1628214680000|2021-08-06 01:51:20|86275.2|86225.2|86275.3|86225.3|86275.9|86225.9|86272.9|86222.9|26
1628214690000|2021-08-06 01:51:30|86275.5|86225.5|86275.7|86225.7|86277.4|86227.4|86275.5|86225.5|28
1628214700000|2021-08-06 01:51:40|86276|86226|86274.7|86224.7|86277.6|86227.6|86274|86224|18
1628214710000|2021-08-06 01:51:50|86275.1|86225.1|86274.5|86224.5|86275.6|86225.6|86271.2|86221.2|19
1628214720000|2021-08-06 01:52:00|86274.9|86224.9|86277|86227|86277|86227|86274.5|86224.5|19
1628214730000|2021-08-06 01:52:10|86275.9|86225.9|86269.9|86219.9|86276.5|86226.5|86268.7|86218.7|60
1628214740000|2021-08-06 01:52:20|86269.8|86219.8|86271.7|86221.7|86271.9|86221.9|86269.3|86219.3|61
1628214750000|2021-08-06 01:52:30|86271.4|86221.4|86269.6|86219.6|86271.9|86221.9|86268|86218|52
1628214760000|2021-08-06 01:52:40|86269.4|86219.4|86269.2|86219.2|86274.4|86224.4|86267.5|86217.5|38
1628214770000|2021-08-06 01:52:50|86265.8|86215.8|86253.3|86203.3|86267.3|86217.3|86251.7|86201.7|49
1628214780000|2021-08-06 01:53:00|86252.8|86202.8|86253.3|86203.3|86255.4|86205.4|86251.5|86201.5|52
1628214790000|2021-08-06 01:53:10|86253.2|86203.2|86253.3|86203.3|86254.9|86204.9|86252.5|86202.5|36
1628214800000|2021-08-06 01:53:20|86253.8|86203.8|86254.3|86204.3|86254.9|86204.9|86253.3|86203.3|23
1628214810000|2021-08-06 01:53:30|86254.8|86204.8|86250.2|86200.2|86255.5|86205.5|86249.3|86199.3|31
1628214820000|2021-08-06 01:53:40|86249.8|86199.8|86243.1|86193.1|86251.3|86201.3|86242.9|86192.9|38
1628214830000|2021-08-06 01:53:50|86243.2|86193.2|86242.6|86192.6|86243.6|86193.6|86241.6|86191.6|33
1628214840000|2021-08-06 01:54:00|86242.7|86192.7|86244.7|86194.7|86244.7|86194.7|86239.7|86189.7|41
1628214850000|2021-08-06 01:54:10|86244|86194|86245.2|86195.2|86245.4|86195.4|86243.1|86193.1|25
1628214860000|2021-08-06 01:54:20|86244.9|86194.9|86258.5|86208.5|86258.8|86208.8|86244.2|86194.2|33
1628214870000|2021-08-06 01:54:30|86257.6|86207.6|86253.1|86203.1|86257.6|86207.6|86250.4|86200.4|39
1628214880000|2021-08-06 01:54:40|86253.3|86203.3|86251.6|86201.6|86253.6|86203.6|86249.2|86199.2|41
1628214890000|2021-08-06 01:54:50|86252|86202|86248.7|86198.7|86252|86202|86247.8|86197.8|43
1628214900000|2021-08-06 01:55:00|86248.6|86198.6|86248.5|86198.5|86250.4|86200.4|86246.5|86196.5|23
1628214910000|2021-08-06 01:55:10|86248.3|86198.3|86253.9|86203.9|86255.4|86205.4|86246.7|86196.7|40
1628214920000|2021-08-06 01:55:20|86256.4|86206.4|86253.4|86203.4|86256.5|86206.5|86252|86202|18
1628214930000|2021-08-06 01:55:30|86253.8|86203.8|86256|86206|86256.3|86206.3|86252.7|86202.7|30
1628214940000|2021-08-06 01:55:40|86256.8|86206.8|86253.4|86203.4|86257.4|86207.4|86253.2|86203.2|30
1628214950000|2021-08-06 01:55:50|86253.2|86203.2|86253.5|86203.5|86254.2|86204.2|86251.4|86201.4|26
1628214960000|2021-08-06 01:56:00|86252.6|86202.6|86253.5|86203.5|86256.5|86206.5|86251.2|86201.2|23
1628214970000|2021-08-06 01:56:10|86253.9|86203.9|86254|86204|86258.2|86208.2|86253.9|86203.9|24
1628214980000|2021-08-06 01:56:20|86253.9|86203.9|86256.2|86206.2|86256.9|86206.9|86252.7|86202.7|22
1628214990000|2021-08-06 01:56:30|86257.1|86207.1|86258.6|86208.6|86258.6|86208.6|86253.8|86203.8|27
1628215000000|2021-08-06 01:56:40|86257.9|86207.9|86257.8|86207.8|86258|86208|86256.1|86206.1|20
1628215010000|2021-08-06 01:56:50|86257.9|86207.9|86257.9|86207.9|86260.1|86210.1|86257.3|86207.3|39
1628215020000|2021-08-06 01:57:00|86258.2|86208.2|86258|86208|86258.2|86208.2|86256.5|86206.5|27
1628215030000|2021-08-06 01:57:10|86257.7|86207.7|86258.1|86208.1|86260.9|86210.9|86257.7|86207.7|24
1628215040000|2021-08-06 01:57:20|86258.2|86208.2|86255.6|86205.6|86259.8|86209.8|86254.1|86204.1|25
1628215050000|2021-08-06 01:57:30|86255.7|86205.7|86258.6|86208.6|86261.2|86211.2|86251.7|86201.7|37
1628215060000|2021-08-06 01:57:40|86258.3|86208.3|86253.5|86203.5|86259.6|86209.6|86250.2|86200.2|26
1628215070000|2021-08-06 01:57:50|86252|86202|86248.1|86198.1|86254.4|86204.4|86247.4|86197.4|27
1628215080000|2021-08-06 01:58:00|86249.1|86199.1|86247.8|86197.8|86249.9|86199.9|86246.6|86196.6|31
1628215090000|2021-08-06 01:58:10|86249.1|86199.1|86243.9|86193.9|86249.3|86199.3|86243.3|86193.3|39
1628215100000|2021-08-06 01:58:20|86245.6|86195.6|86242|86192|86247.5|86197.5|86240.3|86190.3|27
1628215110000|2021-08-06 01:58:30|86242.8|86192.8|86240.7|86190.7|86243.7|86193.7|86239.7|86189.7|20
1628215120000|2021-08-06 01:58:40|86241.8|86191.8|86241.8|86191.8|86242.4|86192.4|86239.6|86189.6|29
1628215130000|2021-08-06 01:58:50|86241.7|86191.7|86246.1|86196.1|86246.1|86196.1|86241.7|86191.7|20
1628215140000|2021-08-06 01:59:00|86245.4|86195.4|86243.6|86193.6|86246.3|86196.3|86242.4|86192.4|30
1628215150000|2021-08-06 01:59:10|86243.9|86193.9|86247|86197|86247|86197|86243.1|86193.1|29
1628215160000|2021-08-06 01:59:20|86246.6|86196.6|86245.6|86195.6|86246.6|86196.6|86245.2|86195.2|25
1628215170000|2021-08-06 01:59:30|86245.5|86195.5|86243.8|86193.8|86247.3|86197.3|86243.6|86193.6|38
1628215180000|2021-08-06 01:59:40|86243.7|86193.7|86245.1|86195.1|86245.5|86195.5|86243.7|86193.7|12
1628215190000|2021-08-06 01:59:50|86244.5|86194.5|86246|86196|86247|86197|86243.7|86193.7|16
1628215200000|2021-08-06 02:00:00|86244.1|86194.1|86248|86198|86248|86198|86244|86194|21
1628215210000|2021-08-06 02:00:10|86248.4|86198.4|86247|86197|86248.5|86198.5|86246.3|86196.3|21
1628215220000|2021-08-06 02:00:20|86246.8|86196.8|86247.2|86197.2|86248.2|86198.2|86243.6|86193.6|33
1628215230000|2021-08-06 02:00:30|86247.6|86197.6|86247|86197|86248|86198|86246.8|86196.8|23
1628215240000|2021-08-06 02:00:40|86247.1|86197.1|86244.3|86194.3|86250.8|86200.8|86242|86192|33
1628215250000|2021-08-06 02:00:50|86245.4|86195.4|86250.1|86200.1|86251.1|86201.1|86244.8|86194.8|28
1628215260000|2021-08-06 02:01:00|86250.2|86200.2|86249.2|86199.2|86251.7|86201.7|86247.5|86197.5|38
1628215270000|2021-08-06 02:01:10|86247.6|86197.6|86253|86203|86254.5|86204.5|86247.6|86197.6|34
1628215280000|2021-08-06 02:01:20|86252.3|86202.3|86256.3|86206.3|86258|86208|86251.8|86201.8|29
1628215290000|2021-08-06 02:01:30|86256.8|86206.8|86256.4|86206.4|86256.8|86206.8|86255.7|86205.7|16
1628215300000|2021-08-06 02:01:40|86255.8|86205.8|86255.8|86205.8|86257.1|86207.1|86254.4|86204.4|23
1628215310000|2021-08-06 02:01:50|86255.9|86205.9|86259.5|86209.5|86259.5|86209.5|86255.9|86205.9|19
1628215320000|2021-08-06 02:02:00|86259.8|86209.8|86260.2|86210.2|86260.2|86210.2|86256.8|86206.8|31
1628215330000|2021-08-06 02:02:10|86258.1|86208.1|86259.4|86209.4|86259.8|86209.8|86257.4|86207.4|18
1628215340000|2021-08-06 02:02:20|86259.7|86209.7|86260.4|86210.4|86260.8|86210.8|86258|86208|17
1628215350000|2021-08-06 02:02:30|86260.9|86210.9|86260.1|86210.1|86263.7|86213.7|86256.1|86206.1|24
1628215360000|2021-08-06 02:02:40|86259.5|86209.5|86258.8|86208.8|86260|86210|86255.2|86205.2|20
1628215370000|2021-08-06 02:02:50|86259|86209|86258.5|86208.5|86259.5|86209.5|86257.3|86207.3|17
1628215380000|2021-08-06 02:03:00|86259.2|86209.2|86260.5|86210.5|86260.6|86210.6|86258.6|86208.6|34
1628215390000|2021-08-06 02:03:10|86260.6|86210.6|86263.1|86213.1|86263.1|86213.1|86259.7|86209.7|26
1628215400000|2021-08-06 02:03:20|86263.7|86213.7|86263.6|86213.6|86264.5|86214.5|86261|86211|28
1628215410000|2021-08-06 02:03:30|86263.1|86213.1|86262.8|86212.8|86263.6|86213.6|86261.4|86211.4|19
1628215420000|2021-08-06 02:03:40|86263|86213|86261.7|86211.7|86263.4|86213.4|86261.4|86211.4|16
1628215430000|2021-08-06 02:03:50|86261.8|86211.8|86265.8|86215.8|86265.8|86215.8|86261.8|86211.8|18
1628215440000|2021-08-06 02:04:00|86265.6|86215.6|86264.3|86214.3|86265.6|86215.6|86261.2|86211.2|41
1628215450000|2021-08-06 02:04:10|86264.2|86214.2|86265.3|86215.3|86266|86216|86264.2|86214.2|29
1628215460000|2021-08-06 02:04:20|86262.9|86212.9|86263.7|86213.7|86264.7|86214.7|86262.9|86212.9|20
1628215470000|2021-08-06 02:04:30|86263.6|86213.6|86267.4|86217.4|86268.3|86218.3|86263.5|86213.5|27
1628215480000|2021-08-06 02:04:40|86265|86215|86264.2|86214.2|86267.6|86217.6|86263.5|86213.5|28
1628215490000|2021-08-06 02:04:50|86263.7|86213.7|86264.9|86214.9|86265.7|86215.7|86263.7|86213.7|17
1628215500000|2021-08-06 02:05:00|86265|86215|86264.6|86214.6|86265.9|86215.9|86263.9|86213.9|20
1628215510000|2021-08-06 02:05:10|86263.6|86213.6|86263|86213|86265.3|86215.3|86262.2|86212.2|26
1628215520000|2021-08-06 02:05:20|86262.1|86212.1|86263.7|86213.7|86264.7|86214.7|86260|86210|28
1628215530000|2021-08-06 02:05:30|86264.1|86214.1|86263.7|86213.7|86264.6|86214.6|86261.1|86211.1|19
1628215540000|2021-08-06 02:05:40|86264|86214|86266.3|86216.3|86266.3|86216.3|86263.4|86213.4|9
1628215550000|2021-08-06 02:05:50|86265.9|86215.9|86265|86215|86265.9|86215.9|86263.3|86213.3|10
1628215560000|2021-08-06 02:06:00|86264.9|86214.9|86264.8|86214.8|86265.5|86215.5|86261.9|86211.9|32
1628215570000|2021-08-06 02:06:10|86265|86215|86267|86217|86267|86217|86265|86215|19
1628215580000|2021-08-06 02:06:20|86266.8|86216.8|86265.3|86215.3|86266.8|86216.8|86263.8|86213.8|20
1628215590000|2021-08-06 02:06:30|86265.4|86215.4|86264.4|86214.4|86266.8|86216.8|86262.3|86212.3|22
1628215600000|2021-08-06 02:06:40|86264.8|86214.8|86264.8|86214.8|86266.5|86216.5|86264|86214|10
1628215610000|2021-08-06 02:06:50|86263.8|86213.8|86264|86214|86265.7|86215.7|86263.8|86213.8|17
1628215620000|2021-08-06 02:07:00|86264.8|86214.8|86264.9|86214.9|86265.7|86215.7|86264.7|86214.7|16
1628215630000|2021-08-06 02:07:10|86265.1|86215.1|86264.4|86214.4|86265.9|86215.9|86263.5|86213.5|21
1628215640000|2021-08-06 02:07:20|86264.1|86214.1|86263.4|86213.4|86265|86215|86262.7|86212.7|14
1628215650000|2021-08-06 02:07:30|86263.2|86213.2|86264.3|86214.3|86264.3|86214.3|86261.6|86211.6|14
1628215660000|2021-08-06 02:07:40|86264.4|86214.4|86264.2|86214.2|86264.5|86214.5|86262.7|86212.7|17
1628215670000|2021-08-06 02:07:50|86263.9|86213.9|86264.2|86214.2|86265.2|86215.2|86263.3|86213.3|11
1628215680000|2021-08-06 02:08:00|86264|86214|86264.6|86214.6|86265.8|86215.8|86262.7|86212.7|15
1628215690000|2021-08-06 02:08:10|86264.5|86214.5|86264.5|86214.5|86264.7|86214.7|86264.5|86214.5|6
1628215700000|2021-08-06 02:08:20|86264.6|86214.6|86264.6|86214.6|86265.6|86215.6|86264.5|86214.5|6
1628215710000|2021-08-06 02:08:30|86265.6|86215.6|86262.6|86212.6|86265.6|86215.6|86260.7|86210.7|34
1628215720000|2021-08-06 02:08:40|86262.5|86212.5|86263.3|86213.3|86264.1|86214.1|86262.5|86212.5|7
1628215730000|2021-08-06 02:08:50|86264.1|86214.1|86265.6|86215.6|86265.6|86215.6|86263.3|86213.3|14
1628215740000|2021-08-06 02:09:00|86265.5|86215.5|86261.7|86211.7|86266.4|86216.4|86261.3|86211.3|33
1628215750000|2021-08-06 02:09:10|86261.6|86211.6|86259.7|86209.7|86262.7|86212.7|86258.9|86208.9|25
1628215760000|2021-08-06 02:09:20|86260.1|86210.1|86262.3|86212.3|86262.3|86212.3|86260.1|86210.1|22
1628215770000|2021-08-06 02:09:30|86262.2|86212.2|86262.5|86212.5|86262.9|86212.9|86260.9|86210.9|16
1628215780000|2021-08-06 02:09:40|86262.7|86212.7|86263.2|86213.2|86263.7|86213.7|86261.9|86211.9|20
1628215790000|2021-08-06 02:09:50|86263.5|86213.5|86262.4|86212.4|86263.7|86213.7|86261.3|86211.3|23
1628215800000|2021-08-06 02:10:00|86262.3|86212.3|86261.5|86211.5|86262.8|86212.8|86260.5|86210.5|23
1628215810000|2021-08-06 02:10:10|86261.3|86211.3|86262.4|86212.4|86262.4|86212.4|86259.6|86209.6|18
1628215820000|2021-08-06 02:10:20|86262|86212|86261.5|86211.5|86262.4|86212.4|86261.2|86211.2|22
1628215830000|2021-08-06 02:10:30|86261.1|86211.1|86262.1|86212.1|86262.5|86212.5|86261.1|86211.1|18
1628215840000|2021-08-06 02:10:40|86262.5|86212.5|86263.1|86213.1|86264.8|86214.8|86261.7|86211.7|28
1628215850000|2021-08-06 02:10:50|86263.9|86213.9|86263|86213|86264.9|86214.9|86262.9|86212.9|18
1628215860000|2021-08-06 02:11:00|86263.3|86213.3|86262|86212|86264|86214|86262|86212|24
1628215870000|2021-08-06 02:11:10|86262.1|86212.1|86264.4|86214.4|86264.4|86214.4|86261.4|86211.4|18
1628215880000|2021-08-06 02:11:20|86264.1|86214.1|86264.9|86214.9|86264.9|86214.9|86261.3|86211.3|21
1628215890000|2021-08-06 02:11:30|86263.8|86213.8|86263.2|86213.2|86264.5|86214.5|86262|86212|29
1628215900000|2021-08-06 02:11:40|86263.5|86213.5|86262.6|86212.6|86264.3|86214.3|86261.9|86211.9|22
1628215910000|2021-08-06 02:11:50|86262.8|86212.8|86263.3|86213.3|86263.8|86213.8|86262.7|86212.7|19
1628215920000|2021-08-06 02:12:00|86263.4|86213.4|86263.6|86213.6|86263.6|86213.6|86262.4|86212.4|15
1628215930000|2021-08-06 02:12:10|86263.7|86213.7|86263.7|86213.7|86264.1|86214.1|86262.3|86212.3|17
1628215940000|2021-08-06 02:12:20|86263.4|86213.4|86264.4|86214.4|86264.7|86214.7|86263.3|86213.3|27
1628215950000|2021-08-06 02:12:30|86265.2|86215.2|86264.9|86214.9|86265.2|86215.2|86262.4|86212.4|17
1628215960000|2021-08-06 02:12:40|86265.1|86215.1|86267.3|86217.3|86267.4|86217.4|86263.8|86213.8|26
1628215970000|2021-08-06 02:12:50|86266.5|86216.5|86266.9|86216.9|86267.3|86217.3|86264.6|86214.6|29
1628215980000|2021-08-06 02:13:00|86266.7|86216.7|86266|86216|86266.8|86216.8|86264.7|86214.7|28
1628215990000|2021-08-06 02:13:10|86264.1|86214.1|86263.3|86213.3|86265.4|86215.4|86261.5|86211.5|36
1628216000000|2021-08-06 02:13:20|86264.1|86214.1|86264.9|86214.9|86265.6|86215.6|86263.7|86213.7|19
1628216010000|2021-08-06 02:13:30|86264.7|86214.7|86264.2|86214.2|86266.2|86216.2|86263.6|86213.6|24
1628216020000|2021-08-06 02:13:40|86264|86214|86265.2|86215.2|86265.3|86215.3|86263.6|86213.6|12
1628216030000|2021-08-06 02:13:50|86265.3|86215.3|86265.8|86215.8|86265.8|86215.8|86263.1|86213.1|21
1628216040000|2021-08-06 02:14:00|86265.3|86215.3|86264.3|86214.3|86265.7|86215.7|86261.5|86211.5|22
1628216050000|2021-08-06 02:14:10|86265|86215|86265.6|86215.6|86265.7|86215.7|86263.7|86213.7|15
1628216060000|2021-08-06 02:14:20|86265.8|86215.8|86264.8|86214.8|86268.1|86218.1|86264.6|86214.6|23
1628216070000|2021-08-06 02:14:30|86264.9|86214.9|86266.3|86216.3|86266.9|86216.9|86264.5|86214.5|24
1628216080000|2021-08-06 02:14:40|86266|86216|86265.2|86215.2|86266.4|86216.4|86263.6|86213.6|21
1628216090000|2021-08-06 02:14:50|86265.9|86215.9|86265.1|86215.1|86265.9|86215.9|86263.3|86213.3|25
1628216100000|2021-08-06 02:15:00|86264.7|86214.7|86266.8|86216.8|86268.2|86218.2|86263.9|86213.9|30
1628216110000|2021-08-06 02:15:10|86266.9|86216.9|86265.9|86215.9|86267.7|86217.7|86265.1|86215.1|21
1628216120000|2021-08-06 02:15:20|86265.8|86215.8|86266.7|86216.7|86266.7|86216.7|86265|86215|12
1628216130000|2021-08-06 02:15:30|86266.6|86216.6|86269.1|86219.1|86269.1|86219.1|86266.6|86216.6|19
1628216140000|2021-08-06 02:15:40|86269|86219|86268.8|86218.8|86269.4|86219.4|86268.6|86218.6|14
1628216150000|2021-08-06 02:15:50|86268.9|86218.9|86261.5|86211.5|86270.1|86220.1|86261.4|86211.4|43
1628216160000|2021-08-06 02:16:00|86261.8|86211.8|86263.3|86213.3|86264.5|86214.5|86261.8|86211.8|21
1628216170000|2021-08-06 02:16:10|86262.8|86212.8|86263.7|86213.7|86264.2|86214.2|86262.5|86212.5|23
1628216180000|2021-08-06 02:16:20|86264.6|86214.6|86264.8|86214.8|86267.1|86217.1|86264.1|86214.1|17
1628216190000|2021-08-06 02:16:30|86265.3|86215.3|86263.7|86213.7|86265.7|86215.7|86263.5|86213.5|26
1628216200000|2021-08-06 02:16:40|86263.6|86213.6|86264.5|86214.5|86265.9|86215.9|86263.6|86213.6|17
1628216210000|2021-08-06 02:16:50|86264.3|86214.3|86265.4|86215.4|86268.6|86218.6|86262.9|86212.9|36
1628216220000|2021-08-06 02:17:00|86265.2|86215.2|86267.4|86217.4|86267.8|86217.8|86263.8|86213.8|24
1628216230000|2021-08-06 02:17:10|86267.3|86217.3|86267.1|86217.1|86267.3|86217.3|86265.4|86215.4|13
1628216240000|2021-08-06 02:17:20|86266.5|86216.5|86266|86216|86266.5|86216.5|86264.4|86214.4|19
1628216250000|2021-08-06 02:17:30|86262.8|86212.8|86262.7|86212.7|86266.5|86216.5|86262.2|86212.2|26
1628216260000|2021-08-06 02:17:40|86262.6|86212.6|86264.3|86214.3|86264.4|86214.4|86261.8|86211.8|28
1628216270000|2021-08-06 02:17:50|86264.2|86214.2|86261.6|86211.6|86265.7|86215.7|86261.6|86211.6|23
1628216280000|2021-08-06 02:18:00|86263.1|86213.1|86264|86214|86264.4|86214.4|86261.6|86211.6|26
1628216290000|2021-08-06 02:18:10|86263.4|86213.4|86263.4|86213.4|86263.4|86213.4|86261.9|86211.9|16
1628216300000|2021-08-06 02:18:20|86263.7|86213.7|86261.6|86211.6|86264.2|86214.2|86261.3|86211.3|24
1628216310000|2021-08-06 02:18:30|86262.1|86212.1|86263|86213|86263.3|86213.3|86262|86212|12
1628216320000|2021-08-06 02:18:40|86262.6|86212.6|86262.3|86212.3|86264.6|86214.6|86261.9|86211.9|24
1628216330000|2021-08-06 02:18:50|86262.7|86212.7|86263.2|86213.2|86263.8|86213.8|86262|86212|32
1628216340000|2021-08-06 02:19:00|86263.3|86213.3|86263.5|86213.5|86263.5|86213.5|86262.5|86212.5|21
1628216350000|2021-08-06 02:19:10|86263.6|86213.6|86263.9|86213.9|86264.8|86214.8|86262.4|86212.4|25
1628216360000|2021-08-06 02:19:20|86263.8|86213.8|86263.1|86213.1|86264.4|86214.4|86262.1|86212.1|23
1628216370000|2021-08-06 02:19:30|86263.2|86213.2|86262.9|86212.9|86264.1|86214.1|86262|86212|19
1628216380000|2021-08-06 02:19:40|86263|86213|86265.8|86215.8|86267.8|86217.8|86261.4|86211.4|35
1628216390000|2021-08-06 02:19:50|86265.3|86215.3|86266|86216|86266.7|86216.7|86265|86215|30
1628216400000|2021-08-06 02:20:00|86265.6|86215.6|86266.8|86216.8|86268.8|86218.8|86265.5|86215.5|28
1628216410000|2021-08-06 02:20:10|86266.6|86216.6|86266.6|86216.6|86267.3|86217.3|86266|86216|14
1628216420000|2021-08-06 02:20:20|86266.8|86216.8|86268|86218|86268.2|86218.2|86266.7|86216.7|21
1628216430000|2021-08-06 02:20:30|86268.1|86218.1|86266.9|86216.9|86268.6|86218.6|86266.2|86216.2|17
1628216440000|2021-08-06 02:20:40|86266.7|86216.7|86267.4|86217.4|86268.2|86218.2|86266.5|86216.5|25
1628216450000|2021-08-06 02:20:50|86267.9|86217.9|86267.7|86217.7|86268.4|86218.4|86267.3|86217.3|9
1628216460000|2021-08-06 02:21:00|86267.5|86217.5|86266.7|86216.7|86267.8|86217.8|86263.4|86213.4|33
1628216470000|2021-08-06 02:21:10|86266.8|86216.8|86265.9|86215.9|86266.9|86216.9|86265.1|86215.1|12
1628216480000|2021-08-06 02:21:20|86265.8|86215.8|86265.9|86215.9|86265.9|86215.9|86265|86215|10
1628216490000|2021-08-06 02:21:30|86266.6|86216.6|86266.2|86216.2|86267.7|86217.7|86265.1|86215.1|17
1628216500000|2021-08-06 02:21:40|86266|86216|86267.8|86217.8|86268.1|86218.1|86265.5|86215.5|23
1628216510000|2021-08-06 02:21:50|86268.2|86218.2|86269.4|86219.4|86270.6|86220.6|86265.5|86215.5|41
1628216520000|2021-08-06 02:22:00|86269.9|86219.9|86271.2|86221.2|86271.3|86221.3|86268.5|86218.5|23
1628216530000|2021-08-06 02:22:10|86269.8|86219.8|86268.7|86218.7|86270|86220|86268.5|86218.5|13
1628216540000|2021-08-06 02:22:20|86268.5|86218.5|86267.6|86217.6|86269|86219|86266.2|86216.2|43
1628216550000|2021-08-06 02:22:30|86267.8|86217.8|86265.5|86215.5|86267.9|86217.9|86264.5|86214.5|31
1628216560000|2021-08-06 02:22:40|86265.6|86215.6|86265.7|86215.7|86266|86216|86263.8|86213.8|28
1628216570000|2021-08-06 02:22:50|86265.3|86215.3|86265|86215|86265.8|86215.8|86264.4|86214.4|17
1628216580000|2021-08-06 02:23:00|86265.1|86215.1|86264.2|86214.2|86265.3|86215.3|86264|86214|14
1628216590000|2021-08-06 02:23:10|86264.1|86214.1|86266.4|86216.4|86266.4|86216.4|86263.3|86213.3|19
1628216600000|2021-08-06 02:23:20|86267|86217|86264.3|86214.3|86267|86217|86263.6|86213.6|24
1628216610000|2021-08-06 02:23:30|86264.5|86214.5|86264.9|86214.9|86265.1|86215.1|86262.7|86212.7|14
1628216620000|2021-08-06 02:23:40|86264.5|86214.5|86262.6|86212.6|86264.9|86214.9|86260.7|86210.7|30
1628216630000|2021-08-06 02:23:50|86263.8|86213.8|86260.8|86210.8|86263.8|86213.8|86260.8|86210.8|23
1628216640000|2021-08-06 02:24:00|86260.9|86210.9|86257.7|86207.7|86260.9|86210.9|86256.8|86206.8|20
1628216650000|2021-08-06 02:24:10|86259.1|86209.1|86261.5|86211.5|86262.7|86212.7|86259|86209|27
1628216660000|2021-08-06 02:24:20|86260.8|86210.8|86263.1|86213.1|86263.2|86213.2|86260.5|86210.5|31
1628216670000|2021-08-06 02:24:30|86262.7|86212.7|86262.7|86212.7|86263.4|86213.4|86262.3|86212.3|17
1628216680000|2021-08-06 02:24:40|86263.1|86213.1|86263.4|86213.4|86264.5|86214.5|86263.1|86213.1|11
1628216690000|2021-08-06 02:24:50|86263.2|86213.2|86263.1|86213.1|86264.4|86214.4|86261|86211|24
1628216700000|2021-08-06 02:25:00|86263.6|86213.6|86261.2|86211.2|86263.8|86213.8|86260.3|86210.3|21
1628216710000|2021-08-06 02:25:10|86261.4|86211.4|86262.9|86212.9|86263.3|86213.3|86261.4|86211.4|21
1628216720000|2021-08-06 02:25:20|86262.8|86212.8|86263.9|86213.9|86263.9|86213.9|86260.9|86210.9|22
1628216730000|2021-08-06 02:25:30|86263.3|86213.3|86261.9|86211.9|86265.6|86215.6|86261|86211|23
1628216740000|2021-08-06 02:25:40|86262.1|86212.1|86264.8|86214.8|86264.8|86214.8|86259.8|86209.8|25
1628216750000|2021-08-06 02:25:50|86264.6|86214.6|86263.7|86213.7|86264.8|86214.8|86262.2|86212.2|29
1628216760000|2021-08-06 02:26:00|86262.9|86212.9|86259.4|86209.4|86265|86215|86259.4|86209.4|21
1628216770000|2021-08-06 02:26:10|86259.6|86209.6|86260.2|86210.2|86260.5|86210.5|86259.5|86209.5|16
1628216780000|2021-08-06 02:26:20|86259.9|86209.9|86259.5|86209.5|86261.8|86211.8|86259.5|86209.5|16
1628216790000|2021-08-06 02:26:30|86259.7|86209.7|86260.8|86210.8|86261.1|86211.1|86259.6|86209.6|13
1628216800000|2021-08-06 02:26:40|86261|86211|86260.5|86210.5|86261.9|86211.9|86257.5|86207.5|36
1628216810000|2021-08-06 02:26:50|86260.9|86210.9|86259.6|86209.6|86261.6|86211.6|86259.6|86209.6|6
1628216820000|2021-08-06 02:27:00|86260.6|86210.6|86259.2|86209.2|86260.7|86210.7|86258.1|86208.1|16
1628216830000|2021-08-06 02:27:10|86259.1|86209.1|86260.6|86210.6|86261.2|86211.2|86259.1|86209.1|14
1628216840000|2021-08-06 02:27:20|86260.8|86210.8|86258.5|86208.5|86260.9|86210.9|86258.5|86208.5|22
1628216850000|2021-08-06 02:27:30|86259.1|86209.1|86256.8|86206.8|86259.2|86209.2|86256.4|86206.4|16
1628216860000|2021-08-06 02:27:40|86257.6|86207.6|86257.4|86207.4|86257.8|86207.8|86256.1|86206.1|12
1628216870000|2021-08-06 02:27:50|86257.3|86207.3|86257.4|86207.4|86257.5|86207.5|86256.8|86206.8|9
1628216880000|2021-08-06 02:28:00|86257.3|86207.3|86262.4|86212.4|86262.5|86212.5|86256.9|86206.9|23
1628216890000|2021-08-06 02:28:10|86263.3|86213.3|86263.3|86213.3|86263.3|86213.3|86262.2|86212.2|20
1628216900000|2021-08-06 02:28:20|86263.9|86213.9|86262.8|86212.8|86264.2|86214.2|86262.5|86212.5|20
1628216910000|2021-08-06 02:28:30|86262.7|86212.7|86263.8|86213.8|86264|86214|86262.7|86212.7|12
1628216920000|2021-08-06 02:28:40|86263.5|86213.5|86262.4|86212.4|86264.1|86214.1|86262.4|86212.4|7
1628216930000|2021-08-06 02:28:50|86263.6|86213.6|86263|86213|86264.3|86214.3|86263|86213|11
1628216940000|2021-08-06 02:29:00|86261.9|86211.9|86267.3|86217.3|86267.3|86217.3|86261.9|86211.9|24
1628216950000|2021-08-06 02:29:10|86267.9|86217.9|86269.6|86219.6|86270.4|86220.4|86267.1|86217.1|25
1628216960000|2021-08-06 02:29:20|86266.1|86216.1|86267.6|86217.6|86271|86221|86265.8|86215.8|47
1628216970000|2021-08-06 02:29:30|86268.3|86218.3|86270.1|86220.1|86270.5|86220.5|86266.7|86216.7|33
1628216980000|2021-08-06 02:29:40|86269.6|86219.6|86268|86218|86270.4|86220.4|86266.6|86216.6|18
1628216990000|2021-08-06 02:29:50|86268.5|86218.5|86267.6|86217.6|86268.5|86218.5|86267.6|86217.6|5
1628217000000|2021-08-06 02:30:00|86268.2|86218.2|86269.4|86219.4|86270.5|86220.5|86266.8|86216.8|25
1628217010000|2021-08-06 02:30:10|86269.3|86219.3|86269.3|86219.3|86271.3|86221.3|86269|86219|14
1628217020000|2021-08-06 02:30:20|86269.6|86219.6|86269.1|86219.1|86270.7|86220.7|86269.1|86219.1|20
1628217030000|2021-08-06 02:30:30|86266|86216|86268.2|86218.2|86268.6|86218.6|86265.1|86215.1|15
1628217040000|2021-08-06 02:30:40|86268|86218|86268.1|86218.1|86270.4|86220.4|86266.7|86216.7|50
1628217050000|2021-08-06 02:30:50|86267.5|86217.5|86266.9|86216.9|86270.3|86220.3|86266.9|86216.9|26
1628217060000|2021-08-06 02:31:00|86267.5|86217.5|86267.9|86217.9|86269.1|86219.1|86267.1|86217.1|17
1628217070000|2021-08-06 02:31:10|86267.5|86217.5|86267|86217|86268.5|86218.5|86267|86217|11
1628217080000|2021-08-06 02:31:20|86267.4|86217.4|86268.1|86218.1|86268.2|86218.2|86267.3|86217.3|8
1628217090000|2021-08-06 02:31:30|86267.7|86217.7|86269|86219|86269|86219|86267|86217|10
1628217100000|2021-08-06 02:31:40|86269.1|86219.1|86269.7|86219.7|86269.7|86219.7|86266.3|86216.3|19
1628217110000|2021-08-06 02:31:50|86269.1|86219.1|86267.8|86217.8|86269.1|86219.1|86266.2|86216.2|27
1628217120000|2021-08-06 02:32:00|86268.3|86218.3|86267.4|86217.4|86268.3|86218.3|86266.9|86216.9|20
1628217130000|2021-08-06 02:32:10|86267.7|86217.7|86268.1|86218.1|86268.9|86218.9|86267.6|86217.6|25
1628217140000|2021-08-06 02:32:20|86269|86219|86270|86220|86270.4|86220.4|86268.3|86218.3|32
1628217150000|2021-08-06 02:32:30|86269.6|86219.6|86269.5|86219.5|86270.2|86220.2|86268.8|86218.8|27
1628217160000|2021-08-06 02:32:40|86269.1|86219.1|86269.8|86219.8|86270.5|86220.5|86269.1|86219.1|23
1628217170000|2021-08-06 02:32:50|86269.9|86219.9|86270.1|86220.1|86270.9|86220.9|86268.9|86218.9|36
1628217180000|2021-08-06 02:33:00|86269.7|86219.7|86269.4|86219.4|86270.2|86220.2|86268.7|86218.7|27
1628217190000|2021-08-06 02:33:10|86269.1|86219.1|86268.5|86218.5|86271.4|86221.4|86268.2|86218.2|52
1628217200000|2021-08-06 02:33:20|86268.7|86218.7|86268.3|86218.3|86268.7|86218.7|86267.9|86217.9|13
1628217210000|2021-08-06 02:33:30|86268.8|86218.8|86269.3|86219.3|86270|86220|86268.3|86218.3|18
1628217220000|2021-08-06 02:33:40|86268.9|86218.9|86269.4|86219.4|86269.9|86219.9|86268.5|86218.5|24
1628217230000|2021-08-06 02:33:50|86269.7|86219.7|86269.3|86219.3|86271.3|86221.3|86268.8|86218.8|38
1628217240000|2021-08-06 02:34:00|86269.5|86219.5|86269.6|86219.6|86270.5|86220.5|86268.7|86218.7|31
1628217250000|2021-08-06 02:34:10|86269.5|86219.5|86268.1|86218.1|86270.1|86220.1|86267.4|86217.4|25
1628217260000|2021-08-06 02:34:20|86267.3|86217.3|86272.1|86222.1|86272.5|86222.5|86267.3|86217.3|31
1628217270000|2021-08-06 02:34:30|86272|86222|86271.5|86221.5|86272.8|86222.8|86270.7|86220.7|28
1628217280000|2021-08-06 02:34:40|86271.6|86221.6|86270.7|86220.7|86272.8|86222.8|86268.2|86218.2|19
1628217290000|2021-08-06 02:34:50|86270.5|86220.5|86272|86222|86272|86222|86269.8|86219.8|36
1628217300000|2021-08-06 02:35:00|86269.9|86219.9|86268.4|86218.4|86270.9|86220.9|86268.4|86218.4|29
1628217310000|2021-08-06 02:35:10|86268.6|86218.6|86269.5|86219.5|86269.5|86219.5|86267.8|86217.8|14
1628217320000|2021-08-06 02:35:20|86267.1|86217.1|86270.3|86220.3|86270.4|86220.4|86267.1|86217.1|25
1628217330000|2021-08-06 02:35:30|86269.4|86219.4|86272.2|86222.2|86272.4|86222.4|86269.4|86219.4|29
1628217340000|2021-08-06 02:35:40|86271.8|86221.8|86273.3|86223.3|86273.4|86223.4|86271.8|86221.8|24
1628217350000|2021-08-06 02:35:50|86273.6|86223.6|86274.5|86224.5|86274.6|86224.6|86272.7|86222.7|27
1628217360000|2021-08-06 02:36:00|86274.4|86224.4|86275|86225|86275.1|86225.1|86271|86221|33
1628217370000|2021-08-06 02:36:10|86275.4|86225.4|86273.3|86223.3|86275.4|86225.4|86273.3|86223.3|14
1628217380000|2021-08-06 02:36:20|86271.6|86221.6|86272.5|86222.5|86273.1|86223.1|86271.6|86221.6|10
1628217390000|2021-08-06 02:36:30|86272.7|86222.7|86274.3|86224.3|86274.7|86224.7|86272.4|86222.4|12
1628217400000|2021-08-06 02:36:40|86274.2|86224.2|86275.7|86225.7|86275.7|86225.7|86273.5|86223.5|12
1628217410000|2021-08-06 02:36:50|86275.5|86225.5|86280.4|86230.4|86282.3|86232.3|86275.5|86225.5|24
1628217420000|2021-08-06 02:37:00|86280.9|86230.9|86280.6|86230.6|86282.8|86232.8|86279.4|86229.4|23
1628217430000|2021-08-06 02:37:10|86280.7|86230.7|86282.5|86232.5|86283.4|86233.4|86280.7|86230.7|14
1628217440000|2021-08-06 02:37:20|86281|86231|86282|86232|86282|86232|86281|86231|22
1628217450000|2021-08-06 02:37:30|86281.9|86231.9|86283.6|86233.6|86283.8|86233.8|86281.2|86231.2|14
1628217460000|2021-08-06 02:37:40|86284|86234|86282.7|86232.7|86284.6|86234.6|86282.7|86232.7|10
1628217470000|2021-08-06 02:37:50|86281.7|86231.7|86289.8|86239.8|86292.6|86242.6|86281.6|86231.6|33
1628217480000|2021-08-06 02:38:00|86289.9|86239.9|86290.7|86240.7|86291.5|86241.5|86287.4|86237.4|43
1628217490000|2021-08-06 02:38:10|86290.6|86240.6|86288.4|86238.4|86291.1|86241.1|86287.8|86237.8|16
1628217500000|2021-08-06 02:38:20|86288.8|86238.8|86286.4|86236.4|86289.4|86239.4|86286.4|86236.4|19
1628217510000|2021-08-06 02:38:30|86286.3|86236.3|86286.4|86236.4|86287.6|86237.6|86286|86236|20
1628217520000|2021-08-06 02:38:40|86287.2|86237.2|86286.9|86236.9|86287.3|86237.3|86285.6|86235.6|15
1628217530000|2021-08-06 02:38:50|86287|86237|86287.2|86237.2|86287.6|86237.6|86286|86236|21
1628217540000|2021-08-06 02:39:00|86287.6|86237.6|86286.7|86236.7|86287.6|86237.6|86286.5|86236.5|22
1628217550000|2021-08-06 02:39:10|86287|86237|86288.8|86238.8|86288.8|86238.8|86283.5|86233.5|22
1628217560000|2021-08-06 02:39:20|86290.5|86240.5|86301.4|86251.4|86301.6|86251.6|86288.2|86238.2|42
1628217570000|2021-08-06 02:39:30|86299.8|86249.8|86298.3|86248.3|86300|86250|86296.4|86246.4|37
1628217580000|2021-08-06 02:39:40|86297.9|86247.9|86298.7|86248.7|86299.7|86249.7|86297.9|86247.9|12
1628217590000|2021-08-06 02:39:50|86298.8|86248.8|86299.6|86249.6|86299.9|86249.9|86298.8|86248.8|12
1628217600000|2021-08-06 02:40:00|86299.2|86249.2|86298.4|86248.4|86299.6|86249.6|86296.5|86246.5|18
1628217610000|2021-08-06 02:40:10|86298.2|86248.2|86297.9|86247.9|86298.2|86248.2|86295.9|86245.9|14
1628217620000|2021-08-06 02:40:20|86296.2|86246.2|86300.1|86250.1|86300.4|86250.4|86296.2|86246.2|18
1628217630000|2021-08-06 02:40:30|86300.3|86250.3|86301.3|86251.3|86301.7|86251.7|86299.5|86249.5|25
1628217640000|2021-08-06 02:40:40|86301.2|86251.2|86301|86251|86302.1|86252.1|86300.3|86250.3|12
1628217650000|2021-08-06 02:40:50|86301.6|86251.6|86301.3|86251.3|86302.4|86252.4|86300.1|86250.1|18
1628217660000|2021-08-06 02:41:00|86301.6|86251.6|86302.2|86252.2|86303|86253|86300.9|86250.9|18
1628217670000|2021-08-06 02:41:10|86302|86252|86298.7|86248.7|86302.8|86252.8|86297.8|86247.8|29
1628217680000|2021-08-06 02:41:20|86298.9|86248.9|86299.6|86249.6|86300.1|86250.1|86298.2|86248.2|13
1628217690000|2021-08-06 02:41:30|86300|86250|86299.5|86249.5|86300.1|86250.1|86298.4|86248.4|10
1628217700000|2021-08-06 02:41:40|86299.2|86249.2|86298.5|86248.5|86300.1|86250.1|86297.6|86247.6|20
1628217710000|2021-08-06 02:41:50|86299.2|86249.2|86300.3|86250.3|86301.1|86251.1|86298.3|86248.3|24
1628217720000|2021-08-06 02:42:00|86300.7|86250.7|86304.7|86254.7|86304.7|86254.7|86298.5|86248.5|41
1628217730000|2021-08-06 02:42:10|86304.6|86254.6|86302.3|86252.3|86304.6|86254.6|86301.6|86251.6|26
1628217740000|2021-08-06 02:42:20|86302.1|86252.1|86301.8|86251.8|86303|86253|86299.7|86249.7|43
1628217750000|2021-08-06 02:42:30|86301.9|86251.9|86299.5|86249.5|86302.4|86252.4|86298.5|86248.5|31
1628217760000|2021-08-06 02:42:40|86299.4|86249.4|86302.3|86252.3|86302.3|86252.3|86298.8|86248.8|19
1628217770000|2021-08-06 02:42:50|86302|86252|86303.5|86253.5|86304.2|86254.2|86302|86252|17
1628217780000|2021-08-06 02:43:00|86303.6|86253.6|86302.7|86252.7|86303.7|86253.7|86301.7|86251.7|17
1628217790000|2021-08-06 02:43:10|86303.2|86253.2|86304.2|86254.2|86304.6|86254.6|86300.9|86250.9|15
1628217800000|2021-08-06 02:43:20|86297.5|86247.5|86302.7|86252.7|86304.2|86254.2|86297.5|86247.5|39
1628217810000|2021-08-06 02:43:30|86304.3|86254.3|86300.5|86250.5|86304.6|86254.6|86299.3|86249.3|30
1628217820000|2021-08-06 02:43:40|86300.4|86250.4|86302.8|86252.8|86303|86253|86299.2|86249.2|27
1628217830000|2021-08-06 02:43:50|86302.6|86252.6|86301.3|86251.3|86303.5|86253.5|86301.2|86251.2|21
1628217840000|2021-08-06 02:44:00|86301|86251|86303.3|86253.3|86303.4|86253.4|86300.8|86250.8|31
1628217850000|2021-08-06 02:44:10|86303.9|86253.9|86305.1|86255.1|86310.8|86260.8|86302.2|86252.2|30
1628217860000|2021-08-06 02:44:20|86305|86255|86304|86254|86305.6|86255.6|86302.8|86252.8|20
1628217870000|2021-08-06 02:44:30|86303.9|86253.9|86302.9|86252.9|86305.3|86255.3|86301.1|86251.1|32
1628217880000|2021-08-06 02:44:40|86301.6|86251.6|86302.1|86252.1|86303.4|86253.4|86301.6|86251.6|11
1628217890000|2021-08-06 02:44:50|86302|86252|86305.6|86255.6|86306.1|86256.1|86301.9|86251.9|24
1628217900000|2021-08-06 02:45:00|86306.8|86256.8|86304.1|86254.1|86306.8|86256.8|86303|86253|34
1628217910000|2021-08-06 02:45:10|86304.5|86254.5|86305.2|86255.2|86305.3|86255.3|86304|86254|13
1628217920000|2021-08-06 02:45:20|86305.1|86255.1|86305.4|86255.4|86305.6|86255.6|86304.7|86254.7|11
1628217930000|2021-08-06 02:45:30|86305.2|86255.2|86306.2|86256.2|86306.2|86256.2|86304.5|86254.5|22
1628217940000|2021-08-06 02:45:40|86307|86257|86306.7|86256.7|86307.7|86257.7|86306.7|86256.7|15
1628217950000|2021-08-06 02:45:50|86304.1|86254.1|86306.2|86256.2|86306.4|86256.4|86302.2|86252.2|21
1628217960000|2021-08-06 02:46:00|86306.6|86256.6|86305.6|86255.6|86307.4|86257.4|86303.8|86253.8|29
1628217970000|2021-08-06 02:46:10|86305|86255|86304.5|86254.5|86305.5|86255.5|86301.9|86251.9|25
1628217980000|2021-08-06 02:46:20|86304.4|86254.4|86305.5|86255.5|86306.4|86256.4|86302|86252|22
1628217990000|2021-08-06 02:46:30|86304.7|86254.7|86304.4|86254.4|86306.4|86256.4|86302.4|86252.4|28
1628218000000|2021-08-06 02:46:40|86306.6|86256.6|86307|86257|86308.2|86258.2|86305.1|86255.1|12
1628218010000|2021-08-06 02:46:50|86307.2|86257.2|86305.1|86255.1|86307.2|86257.2|86304.3|86254.3|27
1628218020000|2021-08-06 02:47:00|86304.3|86254.3|86303.9|86253.9|86305|86255|86302.3|86252.3|22
1628218030000|2021-08-06 02:47:10|86304.2|86254.2|86309|86259|86310.3|86260.3|86303.7|86253.7|24
1628218040000|2021-08-06 02:47:20|86308.3|86258.3|86307.6|86257.6|86308.3|86258.3|86306.5|86256.5|16
1628218050000|2021-08-06 02:47:30|86308.2|86258.2|86306|86256|86308.2|86258.2|86303.8|86253.8|8
1628218060000|2021-08-06 02:47:40|86305.6|86255.6|86307.3|86257.3|86309.1|86259.1|86305.6|86255.6|10
1628218070000|2021-08-06 02:47:50|86304.1|86254.1|86304.9|86254.9|86306.7|86256.7|86304.1|86254.1|13
1628218080000|2021-08-06 02:48:00|86305.2|86255.2|86305.9|86255.9|86305.9|86255.9|86304.4|86254.4|15
1628218090000|2021-08-06 02:48:10|86303|86253|86305.3|86255.3|86305.3|86255.3|86302.8|86252.8|10
1628218100000|2021-08-06 02:48:20|86305.2|86255.2|86306.4|86256.4|86307.1|86257.1|86305.2|86255.2|11
1628218110000|2021-08-06 02:48:30|86307|86257|86304.7|86254.7|86307|86257|86304|86254|22
1628218120000|2021-08-06 02:48:40|86305|86255|86308.1|86258.1|86308.1|86258.1|86305|86255|21
1628218130000|2021-08-06 02:48:50|86308.7|86258.7|86308.4|86258.4|86308.8|86258.8|86306|86256|25
1628218140000|2021-08-06 02:49:00|86308.6|86258.6|86311.6|86261.6|86312.4|86262.4|86307.3|86257.3|36
1628218150000|2021-08-06 02:49:10|86312.1|86262.1|86312.1|86262.1|86312.4|86262.4|86311.4|86261.4|13
1628218160000|2021-08-06 02:49:20|86312.3|86262.3|86307.9|86257.9|86312.3|86262.3|86307.5|86257.5|27
1628218170000|2021-08-06 02:49:30|86308.3|86258.3|86307.5|86257.5|86308.7|86258.7|86307.5|86257.5|10
1628218180000|2021-08-06 02:49:40|86308.5|86258.5|86306.8|86256.8|86308.5|86258.5|86304.9|86254.9|13
1628218190000|2021-08-06 02:49:50|86307.1|86257.1|86307|86257|86307.4|86257.4|86305.4|86255.4|16
1628218200000|2021-08-06 02:50:00|86307.1|86257.1|86301|86251|86307.6|86257.6|86300.2|86250.2|18
1628218210000|2021-08-06 02:50:10|86301.5|86251.5|86303.5|86253.5|86303.5|86253.5|86300.6|86250.6|19
1628218220000|2021-08-06 02:50:20|86303.4|86253.4|86302.4|86252.4|86303.8|86253.8|86301.9|86251.9|15
1628218230000|2021-08-06 02:50:30|86300.9|86250.9|86302.2|86252.2|86302.7|86252.7|86299.8|86249.8|31
1628218240000|2021-08-06 02:50:40|86302.8|86252.8|86302.6|86252.6|86303.1|86253.1|86300.6|86250.6|23
1628218250000|2021-08-06 02:50:50|86302.8|86252.8|86303.5|86253.5|86303.5|86253.5|86301.9|86251.9|9
1628218260000|2021-08-06 02:51:00|86303.4|86253.4|86302.5|86252.5|86305.6|86255.6|86302.5|86252.5|18
1628218270000|2021-08-06 02:51:10|86305.1|86255.1|86305.7|86255.7|86306|86256|86304.8|86254.8|13
1628218280000|2021-08-06 02:51:20|86301.6|86251.6|86305.4|86255.4|86309.2|86259.2|86301.6|86251.6|20
1628218290000|2021-08-06 02:51:30|86305.7|86255.7|86307.5|86257.5|86307.5|86257.5|86305.4|86255.4|25
1628218300000|2021-08-06 02:51:40|86306.7|86256.7|86306.9|86256.9|86308|86258|86304.8|86254.8|28
1628218310000|2021-08-06 02:51:50|86306.8|86256.8|86312.4|86262.4|86313.5|86263.5|86306.2|86256.2|30
1628218320000|2021-08-06 02:52:00|86313.5|86263.5|86306.8|86256.8|86313.5|86263.5|86306.8|86256.8|35
1628218330000|2021-08-06 02:52:10|86306.9|86256.9|86307.2|86257.2|86308.3|86258.3|86306.9|86256.9|15
1628218340000|2021-08-06 02:52:20|86308.2|86258.2|86310.5|86260.5|86310.5|86260.5|86308.2|86258.2|18
1628218350000|2021-08-06 02:52:30|86310.7|86260.7|86310.3|86260.3|86311.8|86261.8|86309.9|86259.9|22
1628218360000|2021-08-06 02:52:40|86310.7|86260.7|86310.5|86260.5|86311.7|86261.7|86309.4|86259.4|24
1628218370000|2021-08-06 02:52:50|86309.7|86259.7|86312.6|86262.6|86312.6|86262.6|86309.7|86259.7|18
1628218380000|2021-08-06 02:53:00|86312.1|86262.1|86307.7|86257.7|86312.1|86262.1|86306.2|86256.2|30
1628218390000|2021-08-06 02:53:10|86307.4|86257.4|86306.9|86256.9|86307.8|86257.8|86306.9|86256.9|21
1628218400000|2021-08-06 02:53:20|86306|86256|86308|86258|86308|86258|86303.2|86253.2|19
1628218410000|2021-08-06 02:53:30|86308.4|86258.4|86301.4|86251.4|86308.4|86258.4|86301|86251|35
1628218420000|2021-08-06 02:53:40|86301.6|86251.6|86305.3|86255.3|86305.3|86255.3|86301.3|86251.3|21
1628218430000|2021-08-06 02:53:50|86305|86255|86309.2|86259.2|86310.1|86260.1|86304.9|86254.9|21
1628218440000|2021-08-06 02:54:00|86308.6|86258.6|86309.1|86259.1|86309.1|86259.1|86307.7|86257.7|22
1628218450000|2021-08-06 02:54:10|86309|86259|86310|86260|86311.2|86261.2|86308|86258|18
1628218460000|2021-08-06 02:54:20|86311.2|86261.2|86309.4|86259.4|86311.2|86261.2|86308.2|86258.2|23
1628218470000|2021-08-06 02:54:30|86309.5|86259.5|86310.8|86260.8|86311.8|86261.8|86309.5|86259.5|18
1628218480000|2021-08-06 02:54:40|86310.7|86260.7|86310.4|86260.4|86313.1|86263.1|86309.1|86259.1|14
1628218490000|2021-08-06 02:54:50|86310.2|86260.2|86306.2|86256.2|86310.5|86260.5|86305.6|86255.6|29
1628218500000|2021-08-06 02:55:00|86307|86257|86309.1|86259.1|86309.9|86259.9|86306|86256|24
1628218510000|2021-08-06 02:55:10|86309.5|86259.5|86307.7|86257.7|86310.4|86260.4|86307.7|86257.7|20
1628218520000|2021-08-06 02:55:20|86307.5|86257.5|86307.9|86257.9|86308.2|86258.2|86306.5|86256.5|28
1628218530000|2021-08-06 02:55:30|86308|86258|86308.6|86258.6|86310.5|86260.5|86307.4|86257.4|28
1628218540000|2021-08-06 02:55:40|86309.1|86259.1|86305.4|86255.4|86309.2|86259.2|86305.4|86255.4|28
1628218550000|2021-08-06 02:55:50|86305.6|86255.6|86306|86256|86306.7|86256.7|86305|86255|16
1628218560000|2021-08-06 02:56:00|86306.1|86256.1|86306.5|86256.5|86306.9|86256.9|86305.7|86255.7|22
1628218570000|2021-08-06 02:56:10|86307|86257|86306.5|86256.5|86307|86257|86305.1|86255.1|14
1628218580000|2021-08-06 02:56:20|86309.3|86259.3|86305.2|86255.2|86309.3|86259.3|86302.4|86252.4|21
1628218590000|2021-08-06 02:56:30|86304.5|86254.5|86307.2|86257.2|86307.2|86257.2|86304|86254|20
1628218600000|2021-08-06 02:56:40|86304.6|86254.6|86303.9|86253.9|86307.4|86257.4|86303.9|86253.9|22
1628218610000|2021-08-06 02:56:50|86304.2|86254.2|86307.4|86257.4|86308.6|86258.6|86304.2|86254.2|17
1628218620000|2021-08-06 02:57:00|86307.7|86257.7|86309|86259|86309.1|86259.1|86306.7|86256.7|28
1628218630000|2021-08-06 02:57:10|86309.2|86259.2|86312.5|86262.5|86312.5|86262.5|86308.8|86258.8|13
1628218640000|2021-08-06 02:57:20|86311.5|86261.5|86310.6|86260.6|86311.5|86261.5|86309.7|86259.7|25
1628218650000|2021-08-06 02:57:30|86311.2|86261.2|86308.5|86258.5|86311.4|86261.4|86308|86258|20
1628218660000|2021-08-06 02:57:40|86308.7|86258.7|86310.5|86260.5|86311.5|86261.5|86308.2|86258.2|19
1628218670000|2021-08-06 02:57:50|86310.1|86260.1|86309.7|86259.7|86311.6|86261.6|86309.3|86259.3|21
1628218680000|2021-08-06 02:58:00|86310.2|86260.2|86309|86259|86310.5|86260.5|86307.5|86257.5|12
1628218690000|2021-08-06 02:58:10|86308.4|86258.4|86309.9|86259.9|86310.9|86260.9|86308|86258|18
1628218700000|2021-08-06 02:58:20|86311.4|86261.4|86310.1|86260.1|86311.4|86261.4|86309.3|86259.3|19
1628218710000|2021-08-06 02:58:30|86310.7|86260.7|86308.2|86258.2|86310.7|86260.7|86306|86256|27
1628218720000|2021-08-06 02:58:40|86307.5|86257.5|86304.3|86254.3|86307.8|86257.8|86303.8|86253.8|24
1628218730000|2021-08-06 02:58:50|86304.4|86254.4|86306.4|86256.4|86307.8|86257.8|86304.4|86254.4|14
1628218740000|2021-08-06 02:59:00|86305.8|86255.8|86304|86254|86305.8|86255.8|86303.3|86253.3|22
1628218750000|2021-08-06 02:59:10|86303.9|86253.9|86305.6|86255.6|86306|86256|86303.6|86253.6|27
1628218760000|2021-08-06 02:59:20|86303.4|86253.4|86305.4|86255.4|86306.1|86256.1|86303.4|86253.4|22
1628218770000|2021-08-06 02:59:30|86305.2|86255.2|86305.1|86255.1|86306.8|86256.8|86303.9|86253.9|36
1628218780000|2021-08-06 02:59:40|86305.3|86255.3|86305.3|86255.3|86305.9|86255.9|86305|86255|13
1628218790000|2021-08-06 02:59:50|86305.4|86255.4|86301.1|86251.1|86305.8|86255.8|86300.6|86250.6|35
1628218800000|2021-08-06 03:00:00|86301.5|86251.5|86302.5|86252.5|86303.6|86253.6|86299.9|86249.9|34
1628218810000|2021-08-06 03:00:10|86302.3|86252.3|86300.8|86250.8|86302.7|86252.7|86300.8|86250.8|13
1628218820000|2021-08-06 03:00:20|86300.7|86250.7|86301.5|86251.5|86301.6|86251.6|86299.9|86249.9|24
1628218830000|2021-08-06 03:00:30|86301.7|86251.7|86298.1|86248.1|86303.1|86253.1|86298|86248|25
1628218840000|2021-08-06 03:00:40|86298.8|86248.8|86301.8|86251.8|86302.5|86252.5|86298.7|86248.7|35
1628218850000|2021-08-06 03:00:50|86302|86252|86302.8|86252.8|86303.2|86253.2|86301.2|86251.2|12
1628218860000|2021-08-06 03:01:00|86303|86253|86303|86253|86303|86253|86301.7|86251.7|13
1628218870000|2021-08-06 03:01:10|86302.7|86252.7|86302.4|86252.4|86303.2|86253.2|86300.9|86250.9|11
1628218880000|2021-08-06 03:01:20|86302.2|86252.2|86303.7|86253.7|86303.7|86253.7|86301.7|86251.7|24
1628218890000|2021-08-06 03:01:30|86303.4|86253.4|86302.7|86252.7|86304.3|86254.3|86299.9|86249.9|26
1628218900000|2021-08-06 03:01:40|86302.4|86252.4|86303.9|86253.9|86304.7|86254.7|86301.8|86251.8|12
1628218910000|2021-08-06 03:01:50|86304.2|86254.2|86303.8|86253.8|86304.5|86254.5|86303.4|86253.4|14
1628218920000|2021-08-06 03:02:00|86303.7|86253.7|86303.3|86253.3|86304.4|86254.4|86301.6|86251.6|22
1628218930000|2021-08-06 03:02:10|86303.9|86253.9|86304.1|86254.1|86306|86256|86303.8|86253.8|22
1628218940000|2021-08-06 03:02:20|86303.9|86253.9|86303.9|86253.9|86304.2|86254.2|86300.3|86250.3|11
1628218950000|2021-08-06 03:02:30|86304.4|86254.4|86305.9|86255.9|86306|86256|86304.4|86254.4|19
1628218960000|2021-08-06 03:02:40|86306.2|86256.2|86307.3|86257.3|86308.6|86258.6|86306.2|86256.2|12
1628218970000|2021-08-06 03:02:50|86307.4|86257.4|86307.9|86257.9|86308.1|86258.1|86306.2|86256.2|20
1628218980000|2021-08-06 03:03:00|86307.8|86257.8|86308.4|86258.4|86309.1|86259.1|86305.5|86255.5|17
1628218990000|2021-08-06 03:03:10|86309.8|86259.8|86310.7|86260.7|86310.7|86260.7|86309.5|86259.5|19
1628219000000|2021-08-06 03:03:20|86310.5|86260.5|86311.3|86261.3|86311.7|86261.7|86309.9|86259.9|31
1628219010000|2021-08-06 03:03:30|86311.1|86261.1|86309|86259|86311.6|86261.6|86308.6|86258.6|14
1628219020000|2021-08-06 03:03:40|86310.1|86260.1|86310.6|86260.6|86311.2|86261.2|86309.6|86259.6|17
1628219030000|2021-08-06 03:03:50|86310.5|86260.5|86308.8|86258.8|86310.5|86260.5|86308.8|86258.8|17
1628219040000|2021-08-06 03:04:00|86308.7|86258.7|86308.5|86258.5|86310|86260|86306.8|86256.8|29
1628219050000|2021-08-06 03:04:10|86308.8|86258.8|86310.2|86260.2|86310.5|86260.5|86307.8|86257.8|20
1628219060000|2021-08-06 03:04:20|86310.3|86260.3|86309.9|86259.9|86310.6|86260.6|86309.9|86259.9|10
1628219070000|2021-08-06 03:04:30|86311.2|86261.2|86309.8|86259.8|86311.2|86261.2|86308.8|86258.8|23
1628219080000|2021-08-06 03:04:40|86309.7|86259.7|86307.7|86257.7|86309.7|86259.7|86306.9|86256.9|33
1628219090000|2021-08-06 03:04:50|86308.1|86258.1|86308.2|86258.2|86309|86259|86307.9|86257.9|26
1628219100000|2021-08-06 03:05:00|86309.6|86259.6|86309.5|86259.5|86310.1|86260.1|86308.6|86258.6|21
1628219110000|2021-08-06 03:05:10|86309.3|86259.3|86310.2|86260.2|86310.8|86260.8|86308.9|86258.9|16
1628219120000|2021-08-06 03:05:20|86310.5|86260.5|86310.1|86260.1|86311.2|86261.2|86309.5|86259.5|18
1628219130000|2021-08-06 03:05:30|86310.5|86260.5|86311.9|86261.9|86312.9|86262.9|86310.5|86260.5|16
1628219140000|2021-08-06 03:05:40|86311.5|86261.5|86311.3|86261.3|86312.5|86262.5|86311.2|86261.2|21
1628219150000|2021-08-06 03:05:50|86311.9|86261.9|86308.9|86258.9|86311.9|86261.9|86308.2|86258.2|23
1628219160000|2021-08-06 03:06:00|86309.2|86259.2|86311.2|86261.2|86312.2|86262.2|86309.1|86259.1|12
1628219170000|2021-08-06 03:06:10|86309.4|86259.4|86314.3|86264.3|86315.2|86265.2|86309.3|86259.3|20
1628219180000|2021-08-06 03:06:20|86315.2|86265.2|86313.6|86263.6|86315.8|86265.8|86312.3|86262.3|24
1628219190000|2021-08-06 03:06:30|86313.8|86263.8|86313.2|86263.2|86314.7|86264.7|86312.1|86262.1|16
1628219200000|2021-08-06 03:06:40|86312.6|86262.6|86318.2|86268.2|86322.2|86272.2|86312.5|86262.5|39
1628219210000|2021-08-06 03:06:50|86318.5|86268.5|86320|86270|86320.2|86270.2|86317.3|86267.3|29
1628219220000|2021-08-06 03:07:00|86320.2|86270.2|86318.1|86268.1|86321.1|86271.1|86318.1|86268.1|24
1628219230000|2021-08-06 03:07:10|86317.7|86267.7|86315.9|86265.9|86317.7|86267.7|86313.9|86263.9|36
1628219240000|2021-08-06 03:07:20|86314.9|86264.9|86313.2|86263.2|86315.7|86265.7|86311.9|86261.9|27
1628219250000|2021-08-06 03:07:30|86313.1|86263.1|86312.2|86262.2|86314.2|86264.2|86311.7|86261.7|24
1628219260000|2021-08-06 03:07:40|86312|86262|86312.5|86262.5|86312.6|86262.6|86310.4|86260.4|12
1628219270000|2021-08-06 03:07:50|86311.2|86261.2|86312.7|86262.7|86313.8|86263.8|86309.1|86259.1|22
1628219280000|2021-08-06 03:08:00|86312.9|86262.9|86313.2|86263.2|86313.7|86263.7|86310.3|86260.3|26
1628219290000|2021-08-06 03:08:10|86312.9|86262.9|86314|86264|86314.6|86264.6|86312.9|86262.9|11
1628219300000|2021-08-06 03:08:20|86314.1|86264.1|86313.7|86263.7|86315.9|86265.9|86313.5|86263.5|17
1628219310000|2021-08-06 03:08:30|86313.4|86263.4|86315.3|86265.3|86315.3|86265.3|86310|86260|27
1628219320000|2021-08-06 03:08:40|86315.1|86265.1|86315.9|86265.9|86316.1|86266.1|86313.8|86263.8|29
1628219330000|2021-08-06 03:08:50|86315.2|86265.2|86312.7|86262.7|86315.2|86265.2|86312|86262|10
1628219340000|2021-08-06 03:09:00|86313|86263|86314|86264|86315.7|86265.7|86313|86263|13
1628219350000|2021-08-06 03:09:10|86314.1|86264.1|86314.8|86264.8|86315.8|86265.8|86314.1|86264.1|16
1628219360000|2021-08-06 03:09:20|86315|86265|86318.1|86268.1|86318.1|86268.1|86313.3|86263.3|20
1628219370000|2021-08-06 03:09:30|86317.4|86267.4|86316.2|86266.2|86317.4|86267.4|86314|86264|18
1628219380000|2021-08-06 03:09:40|86314.2|86264.2|86314.5|86264.5|86314.7|86264.7|86313.6|86263.6|16
1628219390000|2021-08-06 03:09:50|86313.9|86263.9|86313.8|86263.8|86315.5|86265.5|86313.8|86263.8|7
1628219400000|2021-08-06 03:10:00|86314.2|86264.2|86314.5|86264.5|86315.7|86265.7|86312.5|86262.5|27
1628219410000|2021-08-06 03:10:10|86314.8|86264.8|86307.8|86257.8|86314.8|86264.8|86307.1|86257.1|25
1628219420000|2021-08-06 03:10:20|86307.5|86257.5|86306.8|86256.8|86308.7|86258.7|86305.8|86255.8|11
1628219430000|2021-08-06 03:10:30|86307|86257|86307.7|86257.7|86308.7|86258.7|86307|86257|17
1628219440000|2021-08-06 03:10:40|86307.8|86257.8|86309.3|86259.3|86309.8|86259.8|86307.4|86257.4|17
1628219450000|2021-08-06 03:10:50|86309.5|86259.5|86307.3|86257.3|86309.5|86259.5|86307.3|86257.3|13
1628219460000|2021-08-06 03:11:00|86307.5|86257.5|86308.7|86258.7|86309.5|86259.5|86307.5|86257.5|6
1628219470000|2021-08-06 03:11:10|86307.2|86257.2|86307.5|86257.5|86310|86260|86307.2|86257.2|9
1628219480000|2021-08-06 03:11:20|86307.8|86257.8|86301.5|86251.5|86310|86260|86301.1|86251.1|21
1628219490000|2021-08-06 03:11:30|86301.8|86251.8|86302.3|86252.3|86302.3|86252.3|86300.6|86250.6|17
1628219500000|2021-08-06 03:11:40|86301.7|86251.7|86301.6|86251.6|86302.6|86252.6|86298|86248|20
1628219510000|2021-08-06 03:11:50|86301.8|86251.8|86304.5|86254.5|86304.5|86254.5|86300.8|86250.8|14
1628219520000|2021-08-06 03:12:00|86303.7|86253.7|86301.8|86251.8|86304.1|86254.1|86301.5|86251.5|19
1628219530000|2021-08-06 03:12:10|86303.1|86253.1|86301.7|86251.7|86303.8|86253.8|86301.2|86251.2|16
1628219540000|2021-08-06 03:12:20|86301.5|86251.5|86302.7|86252.7|86303.8|86253.8|86301.5|86251.5|14
1628219550000|2021-08-06 03:12:30|86302.8|86252.8|86303.7|86253.7|86304.3|86254.3|86302.1|86252.1|9
1628219560000|2021-08-06 03:12:40|86302.9|86252.9|86302.3|86252.3|86304|86254|86302|86252|13
1628219570000|2021-08-06 03:12:50|86301.8|86251.8|86303.5|86253.5|86304.6|86254.6|86301.3|86251.3|20
1628219580000|2021-08-06 03:13:00|86302.4|86252.4|86298.6|86248.6|86303|86253|86298.5|86248.5|30
1628219590000|2021-08-06 03:13:10|86297.1|86247.1|86295.8|86245.8|86298.8|86248.8|86293.5|86243.5|31
1628219600000|2021-08-06 03:13:20|86295.7|86245.7|86293.3|86243.3|86296.2|86246.2|86293.3|86243.3|30
1628219610000|2021-08-06 03:13:30|86293.9|86243.9|86294.5|86244.5|86294.5|86244.5|86293.3|86243.3|18
1628219620000|2021-08-06 03:13:40|86294.6|86244.6|86292.3|86242.3|86295.4|86245.4|86291.8|86241.8|18
1628219630000|2021-08-06 03:13:50|86291.9|86241.9|86293.3|86243.3|86293.4|86243.4|86291.3|86241.3|17
1628219640000|2021-08-06 03:14:00|86293.4|86243.4|86290.2|86240.2|86293.4|86243.4|86289.1|86239.1|28
1628219650000|2021-08-06 03:14:10|86287.2|86237.2|86290.7|86240.7|86292|86242|86287.2|86237.2|33
1628219660000|2021-08-06 03:14:20|86290.8|86240.8|86292.1|86242.1|86292.1|86242.1|86290.6|86240.6|10
1628219670000|2021-08-06 03:14:30|86291.8|86241.8|86290.1|86240.1|86293.2|86243.2|86289.1|86239.1|37
1628219680000|2021-08-06 03:14:40|86289.9|86239.9|86293.4|86243.4|86293.8|86243.8|86289.8|86239.8|26
1628219690000|2021-08-06 03:14:50|86293.5|86243.5|86292.7|86242.7|86293.7|86243.7|86290.8|86240.8|26
1628219700000|2021-08-06 03:15:00|86291.1|86241.1|86292.4|86242.4|86292.6|86242.6|86291.1|86241.1|23
1628219710000|2021-08-06 03:15:10|86292.5|86242.5|86293.7|86243.7|86293.7|86243.7|86292.3|86242.3|14
1628219720000|2021-08-06 03:15:20|86293.4|86243.4|86292|86242|86293.7|86243.7|86291|86241|11
1628219730000|2021-08-06 03:15:30|86292.4|86242.4|86293.2|86243.2|86293.8|86243.8|86292.4|86242.4|17
1628219740000|2021-08-06 03:15:40|86292.9|86242.9|86297.6|86247.6|86297.6|86247.6|86292.3|86242.3|21
1628219750000|2021-08-06 03:15:50|86297.4|86247.4|86294.7|86244.7|86297.5|86247.5|86294.6|86244.6|18
1628219760000|2021-08-06 03:16:00|86294.8|86244.8|86295.7|86245.7|86296.2|86246.2|86294.8|86244.8|12
1628219770000|2021-08-06 03:16:10|86296.4|86246.4|86294.4|86244.4|86296.8|86246.8|86294.1|86244.1|16
1628219780000|2021-08-06 03:16:20|86294.6|86244.6|86296.2|86246.2|86296.2|86246.2|86293.4|86243.4|16
1628219790000|2021-08-06 03:16:30|86296.3|86246.3|86296.5|86246.5|86297.2|86247.2|86295.6|86245.6|13
1628219800000|2021-08-06 03:16:40|86297.3|86247.3|86296.2|86246.2|86297.5|86247.5|86294.5|86244.5|10
1628219810000|2021-08-06 03:16:50|86296.1|86246.1|86295.9|86245.9|86297.9|86247.9|86294.9|86244.9|22
1628219820000|2021-08-06 03:17:00|86295.7|86245.7|86293.8|86243.8|86297.4|86247.4|86293.8|86243.8|26
1628219830000|2021-08-06 03:17:10|86294.2|86244.2|86292.8|86242.8|86296.3|86246.3|86292.8|86242.8|8
1628219840000|2021-08-06 03:17:20|86292.7|86242.7|86295.2|86245.2|86295.9|86245.9|86292.2|86242.2|24
1628219850000|2021-08-06 03:17:30|86295.8|86245.8|86295.8|86245.8|86297.1|86247.1|86295.6|86245.6|10
1628219860000|2021-08-06 03:17:40|86296.1|86246.1|86295.2|86245.2|86296.9|86246.9|86295.2|86245.2|16
1628219870000|2021-08-06 03:17:50|86295.1|86245.1|86297.1|86247.1|86298.7|86248.7|86294.9|86244.9|16
1628219880000|2021-08-06 03:18:00|86296.7|86246.7|86298.3|86248.3|86298.3|86248.3|86296.2|86246.2|16
1628219890000|2021-08-06 03:18:10|86297.7|86247.7|86295.4|86245.4|86297.7|86247.7|86295.4|86245.4|9
1628219900000|2021-08-06 03:18:20|86295.1|86245.1|86295.6|86245.6|86297.3|86247.3|86295.1|86245.1|12
1628219910000|2021-08-06 03:18:30|86296|86246|86296.4|86246.4|86297.6|86247.6|86295.7|86245.7|13
1628219920000|2021-08-06 03:18:40|86296|86246|86295.4|86245.4|86296.9|86246.9|86293.7|86243.7|15
1628219930000|2021-08-06 03:18:50|86295.1|86245.1|86294.9|86244.9|86296.4|86246.4|86294.9|86244.9|22
1628219940000|2021-08-06 03:19:00|86295.1|86245.1|86294.3|86244.3|86296.6|86246.6|86294.3|86244.3|18
1628219950000|2021-08-06 03:19:10|86294.5|86244.5|86294.7|86244.7|86298.1|86248.1|86294|86244|24
1628219960000|2021-08-06 03:19:20|86296.6|86246.6|86297|86247|86299|86249|86296.5|86246.5|11
1628219970000|2021-08-06 03:19:30|86297.3|86247.3|86294.8|86244.8|86299|86249|86294.8|86244.8|13
1628219980000|2021-08-06 03:19:40|86294.1|86244.1|86297.8|86247.8|86298.1|86248.1|86294.1|86244.1|12
1628219990000|2021-08-06 03:19:50|86297.7|86247.7|86298.3|86248.3|86298.8|86248.8|86296.8|86246.8|12
1628220000000|2021-08-06 03:20:00|86297.8|86247.8|86293.1|86243.1|86297.8|86247.8|86293.1|86243.1|7
1628220010000|2021-08-06 03:20:10|86293.7|86243.7|86298.8|86248.8|86298.8|86248.8|86293.7|86243.7|9
1628220020000|2021-08-06 03:20:20|86298.4|86248.4|86296.3|86246.3|86299|86249|86296.3|86246.3|16
1628220030000|2021-08-06 03:20:30|86296|86246|86296.4|86246.4|86297.6|86247.6|86296|86246|11
1628220040000|2021-08-06 03:20:40|86296.7|86246.7|86295|86245|86297.7|86247.7|86295|86245|16
1628220050000|2021-08-06 03:20:50|86294.9|86244.9|86295.9|86245.9|86296.8|86246.8|86294.8|86244.8|11
1628220060000|2021-08-06 03:21:00|86296.9|86246.9|86297.2|86247.2|86299.4|86249.4|86296.6|86246.6|8
1628220070000|2021-08-06 03:21:10|86298.1|86248.1|86295.9|86245.9|86298.1|86248.1|86292.9|86242.9|20
1628220080000|2021-08-06 03:21:20|86295.2|86245.2|86298.6|86248.6|86299.2|86249.2|86295.2|86245.2|7
1628220090000|2021-08-06 03:21:30|86297.9|86247.9|86292.9|86242.9|86298.5|86248.5|86290.8|86240.8|12
1628220100000|2021-08-06 03:21:40|86293.3|86243.3|86289.6|86239.6|86294.6|86244.6|86289.4|86239.4|24
1628220110000|2021-08-06 03:21:50|86289.7|86239.7|86289.9|86239.9|86291.9|86241.9|86286.6|86236.6|28
1628220120000|2021-08-06 03:22:00|86288.9|86238.9|86290|86240|86290.1|86240.1|86286.7|86236.7|36
1628220130000|2021-08-06 03:22:10|86290.1|86240.1|86289.8|86239.8|86290.1|86240.1|86289.4|86239.4|13
1628220140000|2021-08-06 03:22:20|86289.2|86239.2|86290.2|86240.2|86290.9|86240.9|86288.7|86238.7|27
1628220150000|2021-08-06 03:22:30|86290|86240|86290.6|86240.6|86291.1|86241.1|86289.1|86239.1|17
1628220160000|2021-08-06 03:22:40|86290.2|86240.2|86291.8|86241.8|86292.5|86242.5|86289.8|86239.8|22
1628220170000|2021-08-06 03:22:50|86291.7|86241.7|86292.9|86242.9|86293|86243|86290.6|86240.6|17
1628220180000|2021-08-06 03:23:00|86293|86243|86290.3|86240.3|86293|86243|86289.5|86239.5|27
1628220190000|2021-08-06 03:23:10|86290.4|86240.4|86289.2|86239.2|86291.2|86241.2|86288.4|86238.4|31
1628220200000|2021-08-06 03:23:20|86292.8|86242.8|86290.7|86240.7|86293.7|86243.7|86290.7|86240.7|13
1628220210000|2021-08-06 03:23:30|86291.1|86241.1|86290.1|86240.1|86291.1|86241.1|86288.6|86238.6|13
1628220220000|2021-08-06 03:23:40|86288.8|86238.8|86285.6|86235.6|86288.8|86238.8|86285.6|86235.6|23
1628220230000|2021-08-06 03:23:50|86285.5|86235.5|86286.9|86236.9|86287.4|86237.4|86285.5|86235.5|18
1628220240000|2021-08-06 03:24:00|86286.8|86236.8|86286.3|86236.3|86287.9|86237.9|86285.6|86235.6|18
1628220250000|2021-08-06 03:24:10|86286.5|86236.5|86287.3|86237.3|86287.4|86237.4|86286.5|86236.5|10
1628220260000|2021-08-06 03:24:20|86287.4|86237.4|86288|86238|86288.4|86238.4|86286.4|86236.4|9
1628220270000|2021-08-06 03:24:30|86288.2|86238.2|86286.4|86236.4|86288.2|86238.2|86286.1|86236.1|10
1628220280000|2021-08-06 03:24:40|86287.4|86237.4|86289.4|86239.4|86289.5|86239.5|86285.7|86235.7|18
1628220290000|2021-08-06 03:24:50|86287|86237|86284|86234|86287|86237|86281.1|86231.1|18
1628220300000|2021-08-06 03:25:00|86283.7|86233.7|86281.4|86231.4|86283.7|86233.7|86279.9|86229.9|27
1628220310000|2021-08-06 03:25:10|86281.5|86231.5|86279.8|86229.8|86281.9|86231.9|86279.8|86229.8|24
1628220320000|2021-08-06 03:25:20|86279.6|86229.6|86279.9|86229.9|86281.5|86231.5|86278.8|86228.8|26
1628220330000|2021-08-06 03:25:30|86280.1|86230.1|86280.9|86230.9|86283|86233|86280|86230|25
1628220340000|2021-08-06 03:25:40|86281.3|86231.3|86279.6|86229.6|86283.7|86233.7|86279.6|86229.6|13
1628220350000|2021-08-06 03:25:50|86279.7|86229.7|86283.6|86233.6|86283.6|86233.6|86279.5|86229.5|17
1628220360000|2021-08-06 03:26:00|86281.9|86231.9|86283.2|86233.2|86283.8|86233.8|86281.5|86231.5|10
1628220370000|2021-08-06 03:26:10|86283.1|86233.1|86280.9|86230.9|86283.1|86233.1|86280|86230|17
1628220380000|2021-08-06 03:26:20|86281.3|86231.3|86282.4|86232.4|86283.2|86233.2|86281.3|86231.3|14
1628220390000|2021-08-06 03:26:30|86281.9|86231.9|86282.9|86232.9|86283.4|86233.4|86281.7|86231.7|16
1628220400000|2021-08-06 03:26:40|86282.2|86232.2|86284.4|86234.4|86284.5|86234.5|86281.9|86231.9|17
1628220410000|2021-08-06 03:26:50|86284.7|86234.7|86284.7|86234.7|86285.4|86235.4|86283.2|86233.2|18
1628220420000|2021-08-06 03:27:00|86284.6|86234.6|86285.1|86235.1|86285.3|86235.3|86284.2|86234.2|13
1628220430000|2021-08-06 03:27:10|86284.6|86234.6|86284.8|86234.8|86285.5|86235.5|86283.3|86233.3|13
1628220440000|2021-08-06 03:27:20|86285.1|86235.1|86282.9|86232.9|86286.5|86236.5|86278.9|86228.9|23
1628220450000|2021-08-06 03:27:30|86284.3|86234.3|86285|86235|86287.5|86237.5|86283.4|86233.4|27
1628220460000|2021-08-06 03:27:40|86286.1|86236.1|86282.4|86232.4|86286.1|86236.1|86279.7|86229.7|37
1628220470000|2021-08-06 03:27:50|86282.7|86232.7|86280.2|86230.2|86283.5|86233.5|86279.5|86229.5|31
1628220480000|2021-08-06 03:28:00|86279.9|86229.9|86275.6|86225.6|86281.1|86231.1|86273.9|86223.9|52
1628220490000|2021-08-06 03:28:10|86275.4|86225.4|86277.7|86227.7|86277.9|86227.9|86274.7|86224.7|43
1628220500000|2021-08-06 03:28:20|86277.6|86227.6|86275.4|86225.4|86278.9|86228.9|86275.1|86225.1|50
1628220510000|2021-08-06 03:28:30|86275.8|86225.8|86275.8|86225.8|86277.6|86227.6|86272.5|86222.5|67
1628220520000|2021-08-06 03:28:40|86275.3|86225.3|86266|86216|86278.6|86228.6|86266|86216|61
1628220530000|2021-08-06 03:28:50|86268.1|86218.1|86266.8|86216.8|86270.7|86220.7|86266.8|86216.8|20
1628220540000|2021-08-06 03:29:00|86267.3|86217.3|86269.1|86219.1|86269.1|86219.1|86267.3|86217.3|23
1628220550000|2021-08-06 03:29:10|86268.6|86218.6|86269.8|86219.8|86269.8|86219.8|86268.4|86218.4|14
1628220560000|2021-08-06 03:29:20|86269.9|86219.9|86271.4|86221.4|86271.4|86221.4|86268.3|86218.3|10
1628220570000|2021-08-06 03:29:30|86272|86222|86269.8|86219.8|86272|86222|86268.7|86218.7|18
1628220580000|2021-08-06 03:29:40|86269.6|86219.6|86265.9|86215.9|86270.3|86220.3|86263.1|86213.1|29
1628220590000|2021-08-06 03:29:50|86268|86218|86265.9|86215.9|86269.8|86219.8|86265.4|86215.4|42
1628220600000|2021-08-06 03:30:00|86266.2|86216.2|86265.8|86215.8|86268|86218|86265.7|86215.7|28
1628220610000|2021-08-06 03:30:10|86266.5|86216.5|86268.5|86218.5|86268.5|86218.5|86265.3|86215.3|25
1628220620000|2021-08-06 03:30:20|86267.3|86217.3|86270|86220|86270|86220|86266.4|86216.4|24
1628220630000|2021-08-06 03:30:30|86269.9|86219.9|86270.1|86220.1|86271.1|86221.1|86268.5|86218.5|25
1628220640000|2021-08-06 03:30:40|86269.6|86219.6|86270.1|86220.1|86270.9|86220.9|86269.2|86219.2|16
1628220650000|2021-08-06 03:30:50|86269.3|86219.3|86269.4|86219.4|86270.3|86220.3|86268.5|86218.5|20
1628220660000|2021-08-06 03:31:00|86269.5|86219.5|86270.6|86220.6|86271.8|86221.8|86269.3|86219.3|16
1628220670000|2021-08-06 03:31:10|86270.7|86220.7|86270.6|86220.6|86271|86221|86269.4|86219.4|18
1628220680000|2021-08-06 03:31:20|86271|86221|86270|86220|86272|86222|86269.3|86219.3|15
1628220690000|2021-08-06 03:31:30|86272.3|86222.3|86271.4|86221.4|86273.1|86223.1|86270.6|86220.6|20
1628220700000|2021-08-06 03:31:40|86270.5|86220.5|86267.2|86217.2|86270.5|86220.5|86265.3|86215.3|31
1628220710000|2021-08-06 03:31:50|86267.4|86217.4|86268.5|86218.5|86269.1|86219.1|86267.4|86217.4|18
1628220720000|2021-08-06 03:32:00|86268.7|86218.7|86271.2|86221.2|86271.9|86221.9|86268.7|86218.7|30
1628220730000|2021-08-06 03:32:10|86270.9|86220.9|86269|86219|86272.9|86222.9|86269|86219|18
1628220740000|2021-08-06 03:32:20|86269.2|86219.2|86269.4|86219.4|86271.7|86221.7|86267.1|86217.1|22
1628220750000|2021-08-06 03:32:30|86269.8|86219.8|86272.1|86222.1|86272.1|86222.1|86269|86219|21
1628220760000|2021-08-06 03:32:40|86271.7|86221.7|86269.1|86219.1|86271.7|86221.7|86269.1|86219.1|14
1628220770000|2021-08-06 03:32:50|86268.8|86218.8|86270.3|86220.3|86271.8|86221.8|86268.4|86218.4|10
1628220780000|2021-08-06 03:33:00|86270.6|86220.6|86268.6|86218.6|86271.9|86221.9|86268.5|86218.5|16
1628220790000|2021-08-06 03:33:10|86269.5|86219.5|86266.3|86216.3|86269.7|86219.7|86266.3|86216.3|23
1628220800000|2021-08-06 03:33:20|86267.1|86217.1|86267.8|86217.8|86269.6|86219.6|86267.1|86217.1|9
1628220810000|2021-08-06 03:33:30|86267.9|86217.9|86267.7|86217.7|86268.8|86218.8|86266.8|86216.8|6
1628220820000|2021-08-06 03:33:40|86266.9|86216.9|86268.4|86218.4|86268.8|86218.8|86266.9|86216.9|11
1628220830000|2021-08-06 03:33:50|86268.3|86218.3|86268.5|86218.5|86270.7|86220.7|86266.8|86216.8|24
1628220840000|2021-08-06 03:34:00|86268.4|86218.4|86266.3|86216.3|86270.5|86220.5|86263.8|86213.8|43
1628220850000|2021-08-06 03:34:10|86267.3|86217.3|86271.9|86221.9|86273.3|86223.3|86266.5|86216.5|35
1628220860000|2021-08-06 03:34:20|86272.8|86222.8|86274.3|86224.3|86276|86226|86272.8|86222.8|14
1628220870000|2021-08-06 03:34:30|86276.1|86226.1|86273.4|86223.4|86276.1|86226.1|86272.1|86222.1|12
1628220880000|2021-08-06 03:34:40|86273.1|86223.1|86273.3|86223.3|86274|86224|86273.1|86223.1|8
1628220890000|2021-08-06 03:34:50|86274.5|86224.5|86274|86224|86274.5|86224.5|86271.8|86221.8|23
1628220900000|2021-08-06 03:35:00|86273.6|86223.6|86273.3|86223.3|86277.8|86227.8|86273.1|86223.1|22
1628220910000|2021-08-06 03:35:10|86276|86226|86277|86227|86277.4|86227.4|86276|86226|12
1628220920000|2021-08-06 03:35:20|86276.3|86226.3|86276.8|86226.8|86276.8|86226.8|86275.7|86225.7|11
1628220930000|2021-08-06 03:35:30|86277|86227|86278.3|86228.3|86278.7|86228.7|86276.7|86226.7|20
1628220940000|2021-08-06 03:35:40|86278.4|86228.4|86280.3|86230.3|86283.5|86233.5|86278|86228|33
1628220950000|2021-08-06 03:35:50|86281.7|86231.7|86280.3|86230.3|86281.7|86231.7|86279.1|86229.1|26
1628220960000|2021-08-06 03:36:00|86280.4|86230.4|86278.8|86228.8|86281|86231|86278|86228|20
1628220970000|2021-08-06 03:36:10|86278.1|86228.1|86280.2|86230.2|86281.5|86231.5|86278.1|86228.1|11
1628220980000|2021-08-06 03:36:20|86280.6|86230.6|86281.4|86231.4|86281.4|86231.4|86279.9|86229.9|6
1628220990000|2021-08-06 03:36:30|86281.5|86231.5|86279.7|86229.7|86281.6|86231.6|86275.9|86225.9|20
1628221000000|2021-08-06 03:36:40|86281.5|86231.5|86280.4|86230.4|86281.5|86231.5|86279.7|86229.7|15
1628221010000|2021-08-06 03:36:50|86280.5|86230.5|86278.5|86228.5|86280.5|86230.5|86278.3|86228.3|20
1628221020000|2021-08-06 03:37:00|86278.2|86228.2|86279.2|86229.2|86279.2|86229.2|86276.6|86226.6|20
1628221030000|2021-08-06 03:37:10|86279.4|86229.4|86278.4|86228.4|86280.3|86230.3|86278.2|86228.2|30
1628221040000|2021-08-06 03:37:20|86278.5|86228.5|86278.4|86228.4|86278.6|86228.6|86275.9|86225.9|14
1628221050000|2021-08-06 03:37:30|86278.6|86228.6|86278.8|86228.8|86279.1|86229.1|86276.9|86226.9|25
1628221060000|2021-08-06 03:37:40|86278.4|86228.4|86274.8|86224.8|86278.9|86228.9|86274.7|86224.7|24
1628221070000|2021-08-06 03:37:50|86276.1|86226.1|86274.6|86224.6|86276.2|86226.2|86274.6|86224.6|12
1628221080000|2021-08-06 03:38:00|86273.3|86223.3|86274|86224|86275.1|86225.1|86272.8|86222.8|14
1628221090000|2021-08-06 03:38:10|86274.8|86224.8|86273.9|86223.9|86275|86225|86270.5|86220.5|22
1628221100000|2021-08-06 03:38:20|86272.4|86222.4|86269.3|86219.3|86273.4|86223.4|86268.7|86218.7|30
1628221110000|2021-08-06 03:38:30|86270.4|86220.4|86269|86219|86270.6|86220.6|86268.5|86218.5|16
1628221120000|2021-08-06 03:38:40|86268.5|86218.5|86267.9|86217.9|86270.1|86220.1|86266.5|86216.5|23
1628221130000|2021-08-06 03:38:50|86268.3|86218.3|86269.5|86219.5|86271.4|86221.4|86268.3|86218.3|24
1628221140000|2021-08-06 03:39:00|86269.8|86219.8|86269.7|86219.7|86269.8|86219.8|86265.2|86215.2|9
1628221150000|2021-08-06 03:39:10|86269.6|86219.6|86269.8|86219.8|86270.2|86220.2|86267.6|86217.6|12
1628221160000|2021-08-06 03:39:20|86270.3|86220.3|86269.4|86219.4|86270.9|86220.9|86268.8|86218.8|14
1628221170000|2021-08-06 03:39:30|86270.6|86220.6|86269.5|86219.5|86270.6|86220.6|86266.4|86216.4|23
1628221180000|2021-08-06 03:39:40|86269.7|86219.7|86271.3|86221.3|86271.5|86221.5|86269.1|86219.1|15
1628221190000|2021-08-06 03:39:50|86271.5|86221.5|86270.7|86220.7|86272.1|86222.1|86264.6|86214.6|34
1628221200000|2021-08-06 03:40:00|86270.9|86220.9|86269|86219|86271.3|86221.3|86269|86219|35
1628221210000|2021-08-06 03:40:10|86268.8|86218.8|86266.6|86216.6|86269.6|86219.6|86265.9|86215.9|30
1628221220000|2021-08-06 03:40:20|86266.7|86216.7|86270.6|86220.6|86270.6|86220.6|86266.6|86216.6|21
1628221230000|2021-08-06 03:40:30|86269.7|86219.7|86268.3|86218.3|86269.7|86219.7|86265.4|86215.4|14
1628221240000|2021-08-06 03:40:40|86267.8|86217.8|86264.4|86214.4|86270.5|86220.5|86262.9|86212.9|13
1628221250000|2021-08-06 03:40:50|86268.5|86218.5|86266.9|86216.9|86268.5|86218.5|86265.7|86215.7|16
1628221260000|2021-08-06 03:41:00|86267.1|86217.1|86267.2|86217.2|86267.4|86217.4|86265.7|86215.7|20
1628221270000|2021-08-06 03:41:10|86267.1|86217.1|86268.3|86218.3|86269.1|86219.1|86266.9|86216.9|38
1628221280000|2021-08-06 03:41:20|86268.5|86218.5|86267.6|86217.6|86268.5|86218.5|86264.8|86214.8|20
1628221290000|2021-08-06 03:41:30|86267.1|86217.1|86266.9|86216.9|86268.1|86218.1|86266.8|86216.8|13
1628221300000|2021-08-06 03:41:40|86266.8|86216.8|86269.1|86219.1|86269.8|86219.8|86266.5|86216.5|16
1628221310000|2021-08-06 03:41:50|86269.3|86219.3|86265.3|86215.3|86269.3|86219.3|86264.9|86214.9|6
1628221320000|2021-08-06 03:42:00|86265.4|86215.4|86264.2|86214.2|86265.4|86215.4|86264.2|86214.2|9
1628221330000|2021-08-06 03:42:10|86264.3|86214.3|86265.6|86215.6|86267.4|86217.4|86261.7|86211.7|11
1628221340000|2021-08-06 03:42:20|86265.7|86215.7|86266.2|86216.2|86267.8|86217.8|86265.2|86215.2|17
1628221350000|2021-08-06 03:42:30|86264.8|86214.8|86265.4|86215.4|86268.5|86218.5|86262.4|86212.4|21
1628221360000|2021-08-06 03:42:40|86265|86215|86263.6|86213.6|86265.5|86215.5|86262.8|86212.8|16
1628221370000|2021-08-06 03:42:50|86263.7|86213.7|86265|86215|86265.5|86215.5|86262.3|86212.3|22
1628221380000|2021-08-06 03:43:00|86265.1|86215.1|86264|86214|86265.3|86215.3|86263.1|86213.1|18
1628221390000|2021-08-06 03:43:10|86264.1|86214.1|86262.9|86212.9|86265.4|86215.4|86262.9|86212.9|11
1628221400000|2021-08-06 03:43:20|86262.4|86212.4|86263|86213|86265.6|86215.6|86259.9|86209.9|26
1628221410000|2021-08-06 03:43:30|86262.8|86212.8|86262.4|86212.4|86263.3|86213.3|86261.7|86211.7|14
1628221420000|2021-08-06 03:43:40|86261.9|86211.9|86260.5|86210.5|86261.9|86211.9|86257.8|86207.8|12
1628221430000|2021-08-06 03:43:50|86261.3|86211.3|86261.1|86211.1|86261.4|86211.4|86260.3|86210.3|15
1628221440000|2021-08-06 03:44:00|86260.3|86210.3|86261|86211|86261.7|86211.7|86255.9|86205.9|13
1628221450000|2021-08-06 03:44:10|86260.4|86210.4|86259.9|86209.9|86260.5|86210.5|86259.7|86209.7|12
1628221460000|2021-08-06 03:44:20|86260.2|86210.2|86264.2|86214.2|86265.7|86215.7|86260.2|86210.2|4
1628221470000|2021-08-06 03:44:30|86261.9|86211.9|86258.5|86208.5|86262|86212|86258.3|86208.3|7
1628221480000|2021-08-06 03:44:40|86258.1|86208.1|86260|86210|86265.6|86215.6|86258.1|86208.1|11
1628221490000|2021-08-06 03:44:50|86260.2|86210.2|86262.6|86212.6|86263.2|86213.2|86260.2|86210.2|27
1628221500000|2021-08-06 03:45:00|86262.9|86212.9|86265.2|86215.2|86265.7|86215.7|86262.9|86212.9|25
1628221510000|2021-08-06 03:45:10|86264.4|86214.4|86266.2|86216.2|86266.2|86216.2|86261.7|86211.7|24
1628221520000|2021-08-06 03:45:20|86266.7|86216.7|86269.1|86219.1|86272.4|86222.4|86265.9|86215.9|21
1628221530000|2021-08-06 03:45:30|86268|86218|86268.9|86218.9|86270.3|86220.3|86267.7|86217.7|19
1628221540000|2021-08-06 03:45:40|86270.1|86220.1|86267.2|86217.2|86270.4|86220.4|86267.2|86217.2|17
1628221550000|2021-08-06 03:45:50|86267|86217|86270.2|86220.2|86270.3|86220.3|86266.3|86216.3|14
1628221560000|2021-08-06 03:46:00|86270|86220|86270.9|86220.9|86275.2|86225.2|86267.8|86217.8|22
1628221570000|2021-08-06 03:46:10|86271.1|86221.1|86272.7|86222.7|86274.8|86224.8|86271|86221|11
1628221580000|2021-08-06 03:46:20|86272.1|86222.1|86271.2|86221.2|86272.1|86222.1|86269.1|86219.1|11
1628221590000|2021-08-06 03:46:30|86270.6|86220.6|86269.7|86219.7|86273.2|86223.2|86267.7|86217.7|24
1628221600000|2021-08-06 03:46:40|86273.1|86223.1|86269.9|86219.9|86273.1|86223.1|86269.2|86219.2|17
1628221610000|2021-08-06 03:46:50|86269.5|86219.5|86270.4|86220.4|86271.5|86221.5|86266.8|86216.8|17
1628221620000|2021-08-06 03:47:00|86269.5|86219.5|86271.5|86221.5|86271.5|86221.5|86267.4|86217.4|26
1628221630000|2021-08-06 03:47:10|86271.6|86221.6|86273|86223|86274.2|86224.2|86270.5|86220.5|16
1628221640000|2021-08-06 03:47:20|86272.6|86222.6|86272.6|86222.6|86273.3|86223.3|86270.1|86220.1|22
1628221650000|2021-08-06 03:47:30|86272.2|86222.2|86272.5|86222.5|86273.5|86223.5|86271.6|86221.6|18
1628221660000|2021-08-06 03:47:40|86272.4|86222.4|86271.8|86221.8|86272.4|86222.4|86270|86220|12
1628221670000|2021-08-06 03:47:50|86271.5|86221.5|86274.2|86224.2|86274.2|86224.2|86270.7|86220.7|8
1628221680000|2021-08-06 03:48:00|86272.8|86222.8|86272.4|86222.4|86274.2|86224.2|86269.4|86219.4|24
1628221690000|2021-08-06 03:48:10|86272.7|86222.7|86274|86224|86275.3|86225.3|86272.7|86222.7|12
1628221700000|2021-08-06 03:48:20|86274.5|86224.5|86271.9|86221.9|86274.5|86224.5|86269.5|86219.5|13
1628221710000|2021-08-06 03:48:30|86272.5|86222.5|86274.4|86224.4|86274.4|86224.4|86271.6|86221.6|15
1628221720000|2021-08-06 03:48:40|86273.7|86223.7|86268.9|86218.9|86285.3|86235.3|86268.9|86218.9|40
1628221730000|2021-08-06 03:48:50|86271.3|86221.3|86268.6|86218.6|86271.3|86221.3|86268.5|86218.5|21
1628221740000|2021-08-06 03:49:00|86268|86218|86268|86218|86270.5|86220.5|86267.4|86217.4|13
1628221750000|2021-08-06 03:49:10|86268.6|86218.6|86273.7|86223.7|86273.7|86223.7|86266.6|86216.6|27
1628221760000|2021-08-06 03:49:20|86271.8|86221.8|86270.6|86220.6|86272.4|86222.4|86269.1|86219.1|31
1628221770000|2021-08-06 03:49:30|86271.2|86221.2|86268.7|86218.7|86271.2|86221.2|86266.5|86216.5|22
1628221780000|2021-08-06 03:49:40|86269.1|86219.1|86268.8|86218.8|86270.7|86220.7|86267.8|86217.8|16
1628221790000|2021-08-06 03:49:50|86270.6|86220.6|86270.1|86220.1|86271.7|86221.7|86268.3|86218.3|24
1628221800000|2021-08-06 03:50:00|86270.3|86220.3|86268.6|86218.6|86271.4|86221.4|86268.4|86218.4|13
1628221810000|2021-08-06 03:50:10|86270.7|86220.7|86263.9|86213.9|86270.7|86220.7|86263.5|86213.5|29
1628221820000|2021-08-06 03:50:20|86264|86214|86268.4|86218.4|86270|86220|86263.8|86213.8|14
1628221830000|2021-08-06 03:50:30|86267.6|86217.6|86265.4|86215.4|86268.3|86218.3|86264.6|86214.6|17
1628221840000|2021-08-06 03:50:40|86267.4|86217.4|86269.8|86219.8|86270.7|86220.7|86267.1|86217.1|10
1628221850000|2021-08-06 03:50:50|86264|86214|86266.2|86216.2|86267.3|86217.3|86264|86214|5
1628221860000|2021-08-06 03:51:00|86265.6|86215.6|86267.9|86217.9|86268.2|86218.2|86265.6|86215.6|17
1628221870000|2021-08-06 03:51:10|86267.6|86217.6|86267.6|86217.6|86268.7|86218.7|86267.1|86217.1|14
1628221880000|2021-08-06 03:51:20|86268.7|86218.7|86266.4|86216.4|86268.7|86218.7|86264.5|86214.5|20
1628221890000|2021-08-06 03:51:30|86266.5|86216.5|86268.6|86218.6|86270.2|86220.2|86265.6|86215.6|34
1628221900000|2021-08-06 03:51:40|86269.1|86219.1|86270.8|86220.8|86274|86224|86263.6|86213.6|14
1628221910000|2021-08-06 03:51:50|86269.4|86219.4|86271.7|86221.7|86272.3|86222.3|86267.3|86217.3|28
1628221920000|2021-08-06 03:52:00|86271.2|86221.2|86269.9|86219.9|86271.2|86221.2|86268.3|86218.3|20
1628221930000|2021-08-06 03:52:10|86269.7|86219.7|86269.1|86219.1|86269.7|86219.7|86265.1|86215.1|23
1628221940000|2021-08-06 03:52:20|86268.1|86218.1|86268.1|86218.1|86269.6|86219.6|86267.3|86217.3|14
1628221950000|2021-08-06 03:52:30|86268.8|86218.8|86268.5|86218.5|86270.1|86220.1|86266.1|86216.1|30
1628221960000|2021-08-06 03:52:40|86268.7|86218.7|86271.6|86221.6|86272.1|86222.1|86268.3|86218.3|22
1628221970000|2021-08-06 03:52:50|86270.5|86220.5|86269.3|86219.3|86270.5|86220.5|86264.7|86214.7|15
1628221980000|2021-08-06 03:53:00|86269|86219|86265.9|86215.9|86269|86219|86264.4|86214.4|21
1628221990000|2021-08-06 03:53:10|86269.6|86219.6|86268.1|86218.1|86269.6|86219.6|86267.2|86217.2|14
1628222000000|2021-08-06 03:53:20|86267.3|86217.3|86267.8|86217.8|86268|86218|86264.8|86214.8|8
1628222010000|2021-08-06 03:53:30|86267.2|86217.2|86271.5|86221.5|86271.5|86221.5|86267.1|86217.1|17
1628222020000|2021-08-06 03:53:40|86270.4|86220.4|86270.1|86220.1|86272.4|86222.4|86263.2|86213.2|18
1628222030000|2021-08-06 03:53:50|86270.2|86220.2|86268.7|86218.7|86271.1|86221.1|86266.1|86216.1|13
1628222040000|2021-08-06 03:54:00|86267.6|86217.6|86267|86217|86267.6|86217.6|86263|86213|17
1628222050000|2021-08-06 03:54:10|86266.8|86216.8|86266.9|86216.9|86268.6|86218.6|86266.3|86216.3|24
1628222060000|2021-08-06 03:54:20|86267.1|86217.1|86267.1|86217.1|86268.1|86218.1|86262.9|86212.9|11
1628222070000|2021-08-06 03:54:30|86265.9|86215.9|86269.7|86219.7|86270.9|86220.9|86265.9|86215.9|12
1628222080000|2021-08-06 03:54:40|86268.5|86218.5|86272.9|86222.9|86272.9|86222.9|86263.4|86213.4|16
1628222090000|2021-08-06 03:54:50|86274.4|86224.4|86273.4|86223.4|86274.4|86224.4|86267.3|86217.3|7
1628222100000|2021-08-06 03:55:00|86274.5|86224.5|86267.6|86217.6|86274.5|86224.5|86264.8|86214.8|22
1628222110000|2021-08-06 03:55:10|86267.9|86217.9|86263.2|86213.2|86268.8|86218.8|86258.4|86208.4|28
1628222120000|2021-08-06 03:55:20|86262.8|86212.8|86257.8|86207.8|86267.7|86217.7|86254.7|86204.7|27
1628222130000|2021-08-06 03:55:30|86256.7|86206.7|86249.3|86199.3|86260.3|86210.3|86243.4|86193.4|48
1628222140000|2021-08-06 03:55:40|86250.4|86200.4|86245.7|86195.7|86253.7|86203.7|86231.3|86181.3|69
1628222150000|2021-08-06 03:55:50|86241.7|86191.7|86269.1|86219.1|86272.5|86222.5|86241.7|86191.7|56
1628222160000|2021-08-06 03:56:00|86268.8|86218.8|86253.7|86203.7|86270|86220|86243.1|86193.1|53
1628222170000|2021-08-06 03:56:10|86252.8|86202.8|86269.5|86219.5|86269.6|86219.6|86252.8|86202.8|65
1628222180000|2021-08-06 03:56:20|86268.9|86218.9|86258.7|86208.7|86268.9|86218.9|86244.4|86194.4|62
1628222190000|2021-08-06 03:56:30|86257.8|86207.8|86264.6|86214.6|86266.2|86216.2|86257.8|86207.8|64
1628222200000|2021-08-06 03:56:40|86265.1|86215.1|86265.9|86215.9|86268.3|86218.3|86256.3|86206.3|41
1628222210000|2021-08-06 03:56:50|86266.7|86216.7|86269.8|86219.8|86272.7|86222.7|86265|86215|30
1628222220000|2021-08-06 03:57:00|86268|86218|86271.5|86221.5|86275.3|86225.3|86267.6|86217.6|39
1628222230000|2021-08-06 03:57:10|86271.6|86221.6|86274.6|86224.6|86274.9|86224.9|86270.3|86220.3|34
1628222240000|2021-08-06 03:57:20|86274.2|86224.2|86275.4|86225.4|86275.7|86225.7|86273.1|86223.1|15
1628222250000|2021-08-06 03:57:30|86275.2|86225.2|86275.6|86225.6|86276.4|86226.4|86275|86225|14
1628222260000|2021-08-06 03:57:40|86275.8|86225.8|86275.4|86225.4|86276.2|86226.2|86270.7|86220.7|31
1628222270000|2021-08-06 03:57:50|86276.5|86226.5|86278.1|86228.1|86278.1|86228.1|86275.4|86225.4|25
1628222280000|2021-08-06 03:58:00|86278.6|86228.6|86277.9|86227.9|86278.6|86228.6|86276.3|86226.3|13
1628222290000|2021-08-06 03:58:10|86278|86228|86276.5|86226.5|86278.2|86228.2|86274.1|86224.1|21
1628222300000|2021-08-06 03:58:20|86276.3|86226.3|86279.7|86229.7|86279.7|86229.7|86275.2|86225.2|21
1628222310000|2021-08-06 03:58:30|86279.3|86229.3|86278.6|86228.6|86280.4|86230.4|86277.1|86227.1|22
1628222320000|2021-08-06 03:58:40|86278.5|86228.5|86277.1|86227.1|86279|86229|86276.4|86226.4|16
1628222330000|2021-08-06 03:58:50|86278.1|86228.1|86275.4|86225.4|86278.1|86228.1|86274|86224|11
1628222340000|2021-08-06 03:59:00|86275.2|86225.2|86278.4|86228.4|86278.4|86228.4|86275.2|86225.2|14
1628222350000|2021-08-06 03:59:10|86277.9|86227.9|86277.7|86227.7|86278.6|86228.6|86277.5|86227.5|14
1628222360000|2021-08-06 03:59:20|86278|86228|86277.4|86227.4|86278.3|86228.3|86275.1|86225.1|26
1628222370000|2021-08-06 03:59:30|86277.2|86227.2|86278.5|86228.5|86278.6|86228.6|86276.2|86226.2|21
1628222380000|2021-08-06 03:59:40|86277.5|86227.5|86275.6|86225.6|86277.8|86227.8|86275|86225|36
1628222390000|2021-08-06 03:59:50|86276|86226|86272|86222|86276.1|86226.1|86272|86222|29
1628222400000|2021-08-06 04:00:00|86272.1|86222.1|86281.3|86231.3|86281.4|86231.4|86272|86222|52
1628222410000|2021-08-06 04:00:10|86281|86231|86277.1|86227.1|86281.9|86231.9|86276.3|86226.3|32
1628222420000|2021-08-06 04:00:20|86277.3|86227.3|86280|86230|86280.5|86230.5|86277.3|86227.3|30
1628222430000|2021-08-06 04:00:30|86279.6|86229.6|86279.5|86229.5|86280.4|86230.4|86277|86227|22
1628222440000|2021-08-06 04:00:40|86280.1|86230.1|86279.3|86229.3|86281.4|86231.4|86279.3|86229.3|19
1628222450000|2021-08-06 04:00:50|86279.6|86229.6|86280.2|86230.2|86280.5|86230.5|86277.5|86227.5|19
1628222460000|2021-08-06 04:01:00|86278.6|86228.6|86280|86230|86280.3|86230.3|86278.5|86228.5|9
1628222470000|2021-08-06 04:01:10|86279.7|86229.7|86282.1|86232.1|86283.5|86233.5|86278.8|86228.8|32
1628222480000|2021-08-06 04:01:20|86278.5|86228.5|86283.5|86233.5|86284|86234|86277.4|86227.4|25
1628222490000|2021-08-06 04:01:30|86284.6|86234.6|86281.1|86231.1|86284.6|86234.6|86281.1|86231.1|13
1628222500000|2021-08-06 04:01:40|86281.4|86231.4|86283.2|86233.2|86284.1|86234.1|86280|86230|13
1628222510000|2021-08-06 04:01:50|86283|86233|86283.8|86233.8|86285|86235|86283|86233|18
1628222520000|2021-08-06 04:02:00|86283.7|86233.7|86285.5|86235.5|86285.5|86235.5|86283.4|86233.4|23
1628222530000|2021-08-06 04:02:10|86285|86235|86286.8|86236.8|86287.9|86237.9|86283.6|86233.6|28
1628222540000|2021-08-06 04:02:20|86286.1|86236.1|86281.2|86231.2|86286.7|86236.7|86280.9|86230.9|25
1628222550000|2021-08-06 04:02:30|86280.4|86230.4|86279.3|86229.3|86283.3|86233.3|86277.4|86227.4|31
1628222560000|2021-08-06 04:02:40|86278.8|86228.8|86276.8|86226.8|86280.3|86230.3|86276.8|86226.8|26
1628222570000|2021-08-06 04:02:50|86277.1|86227.1|86275.8|86225.8|86277.4|86227.4|86275.8|86225.8|9
1628222580000|2021-08-06 04:03:00|86275.9|86225.9|86280.8|86230.8|86281.2|86231.2|86274.1|86224.1|37
1628222590000|2021-08-06 04:03:10|86281.8|86231.8|86279.6|86229.6|86283.2|86233.2|86277.8|86227.8|19
1628222600000|2021-08-06 04:03:20|86280.7|86230.7|86281.7|86231.7|86282.8|86232.8|86278|86228|22
1628222610000|2021-08-06 04:03:30|86281.2|86231.2|86279.9|86229.9|86281.2|86231.2|86277.8|86227.8|13
1628222620000|2021-08-06 04:03:40|86280.1|86230.1|86280.5|86230.5|86283|86233|86279.5|86229.5|29
1628222630000|2021-08-06 04:03:50|86281.6|86231.6|86280.6|86230.6|86281.8|86231.8|86280.4|86230.4|20
1628222640000|2021-08-06 04:04:00|86282.4|86232.4|86282.6|86232.6|86283.2|86233.2|86278.9|86228.9|22
1628222650000|2021-08-06 04:04:10|86281.7|86231.7|86282.9|86232.9|86283.1|86233.1|86281|86231|20
1628222660000|2021-08-06 04:04:20|86282|86232|86282.7|86232.7|86285.9|86235.9|86280.5|86230.5|26
1628222670000|2021-08-06 04:04:30|86282.5|86232.5|86282.1|86232.1|86282.7|86232.7|86279.7|86229.7|17
1628222680000|2021-08-06 04:04:40|86282.5|86232.5|86286.3|86236.3|86286.4|86236.4|86280.6|86230.6|28
1628222690000|2021-08-06 04:04:50|86286.4|86236.4|86284.5|86234.5|86286.4|86236.4|86281.8|86231.8|21
1628222700000|2021-08-06 04:05:00|86285.4|86235.4|86285.3|86235.3|86285.9|86235.9|86281.5|86231.5|19
1628222710000|2021-08-06 04:05:10|86283.4|86233.4|86286.8|86236.8|86286.8|86236.8|86281.5|86231.5|16
1628222720000|2021-08-06 04:05:20|86286|86236|86284.6|86234.6|86286.3|86236.3|86283.8|86233.8|13
1628222730000|2021-08-06 04:05:30|86282.5|86232.5|86286.1|86236.1|86286.1|86236.1|86282.4|86232.4|16
1628222740000|2021-08-06 04:05:40|86284.4|86234.4|86284.7|86234.7|86285.3|86235.3|86284.2|86234.2|18
1628222750000|2021-08-06 04:05:50|86286.7|86236.7|86286.8|86236.8|86287.8|86237.8|86284.4|86234.4|11
1628222760000|2021-08-06 04:06:00|86286.9|86236.9|86285.3|86235.3|86287.5|86237.5|86283|86233|19
1628222770000|2021-08-06 04:06:10|86285.2|86235.2|86283|86233|86285.2|86235.2|86282.9|86232.9|9
1628222780000|2021-08-06 04:06:20|86281.6|86231.6|86284.4|86234.4|86287.7|86237.7|86281.6|86231.6|10
1628222790000|2021-08-06 04:06:30|86285.3|86235.3|86285.6|86235.6|86285.7|86235.7|86283.7|86233.7|10
1628222800000|2021-08-06 04:06:40|86285|86235|86285.1|86235.1|86285.1|86235.1|86282.5|86232.5|14
1628222810000|2021-08-06 04:06:50|86283.6|86233.6|86284.3|86234.3|86284.6|86234.6|86283|86233|10
1628222820000|2021-08-06 04:07:00|86288.6|86238.6|86286.8|86236.8|86288.6|86238.6|86285.2|86235.2|17
1628222830000|2021-08-06 04:07:10|86286|86236|86286.5|86236.5|86288.6|86238.6|86284.2|86234.2|26
1628222840000|2021-08-06 04:07:20|86286.8|86236.8|86285.3|86235.3|86287.3|86237.3|86284.5|86234.5|23
1628222850000|2021-08-06 04:07:30|86283.9|86233.9|86285.8|86235.8|86286.5|86236.5|86283.5|86233.5|11
1628222860000|2021-08-06 04:07:40|86285.9|86235.9|86284.1|86234.1|86287.4|86237.4|86282.8|86232.8|30
1628222870000|2021-08-06 04:07:50|86284.2|86234.2|86283.9|86233.9|86285.3|86235.3|86280.5|86230.5|26
1628222880000|2021-08-06 04:08:00|86283.8|86233.8|86281.2|86231.2|86284.7|86234.7|86281.2|86231.2|13
1628222890000|2021-08-06 04:08:10|86281.3|86231.3|86283.8|86233.8|86287.9|86237.9|86281.3|86231.3|19
1628222900000|2021-08-06 04:08:20|86284.3|86234.3|86285.5|86235.5|86286.6|86236.6|86284|86234|20
1628222910000|2021-08-06 04:08:30|86285.4|86235.4|86285.7|86235.7|86287.9|86237.9|86281.7|86231.7|28
1628222920000|2021-08-06 04:08:40|86286.6|86236.6|86283.2|86233.2|86286.7|86236.7|86282.9|86232.9|12
1628222930000|2021-08-06 04:08:50|86281.5|86231.5|86281.3|86231.3|86282.1|86232.1|86279.7|86229.7|15
1628222940000|2021-08-06 04:09:00|86281.6|86231.6|86287.4|86237.4|86287.4|86237.4|86280.6|86230.6|20
1628222950000|2021-08-06 04:09:10|86286.6|86236.6|86291.3|86241.3|86292.4|86242.4|86286.6|86236.6|27
1628222960000|2021-08-06 04:09:20|86290.6|86240.6|86290.1|86240.1|86290.6|86240.6|86287.1|86237.1|23
1628222970000|2021-08-06 04:09:30|86289.7|86239.7|86288.5|86238.5|86290.6|86240.6|86288.4|86238.4|11
1628222980000|2021-08-06 04:09:40|86290.3|86240.3|86290.5|86240.5|86290.5|86240.5|86287.8|86237.8|27
1628222990000|2021-08-06 04:09:50|86290.4|86240.4|86290.2|86240.2|86290.5|86240.5|86289.2|86239.2|25
1628223000000|2021-08-06 04:10:00|86290.5|86240.5|86286.9|86236.9|86290.6|86240.6|86283.5|86233.5|25
1628223010000|2021-08-06 04:10:10|86287.1|86237.1|86286.8|86236.8|86287.5|86237.5|86283|86233|26
1628223020000|2021-08-06 04:10:20|86287.6|86237.6|86286.9|86236.9|86291.1|86241.1|86284.9|86234.9|18
1628223030000|2021-08-06 04:10:30|86287.4|86237.4|86286.7|86236.7|86288.7|86238.7|86283.7|86233.7|20
1628223040000|2021-08-06 04:10:40|86286.5|86236.5|86285.1|86235.1|86286.5|86236.5|86284.1|86234.1|22
1628223050000|2021-08-06 04:10:50|86285.9|86235.9|86284.9|86234.9|86286.7|86236.7|86284.7|86234.7|15
1628223060000|2021-08-06 04:11:00|86286.7|86236.7|86287|86237|86287.4|86237.4|86285.7|86235.7|24
1628223070000|2021-08-06 04:11:10|86286|86236|86285.8|86235.8|86287.5|86237.5|86283.6|86233.6|32
1628223080000|2021-08-06 04:11:20|86285.9|86235.9|86279.2|86229.2|86288|86238|86279.2|86229.2|28
1628223090000|2021-08-06 04:11:30|86277.9|86227.9|86277.4|86227.4|86284.8|86234.8|86274.6|86224.6|67
1628223100000|2021-08-06 04:11:40|86277.5|86227.5|86276.7|86226.7|86279.6|86229.6|86268.9|86218.9|57
1628223110000|2021-08-06 04:11:50|86275.5|86225.5|86274.5|86224.5|86279.7|86229.7|86274.3|86224.3|25
1628223120000|2021-08-06 04:12:00|86275.3|86225.3|86278.6|86228.6|86279.6|86229.6|86275.3|86225.3|20
1628223130000|2021-08-06 04:12:10|86278.8|86228.8|86280.2|86230.2|86280.2|86230.2|86278.1|86228.1|23
1628223140000|2021-08-06 04:12:20|86278.9|86228.9|86282.6|86232.6|86285.7|86235.7|86278.9|86228.9|35
1628223150000|2021-08-06 04:12:30|86281.9|86231.9|86281.2|86231.2|86283.4|86233.4|86279.8|86229.8|24
1628223160000|2021-08-06 04:12:40|86282.7|86232.7|86282.7|86232.7|86282.7|86232.7|86280.9|86230.9|22
1628223170000|2021-08-06 04:12:50|86282.3|86232.3|86282.3|86232.3|86283.6|86233.6|86280.6|86230.6|23
1628223180000|2021-08-06 04:13:00|86280.4|86230.4|86284.3|86234.3|86285|86235|86280.4|86230.4|36
1628223190000|2021-08-06 04:13:10|86284.6|86234.6|86284.3|86234.3|86284.9|86234.9|86281.7|86231.7|24
1628223200000|2021-08-06 04:13:20|86284.2|86234.2|86284.9|86234.9|86285.6|86235.6|86281.1|86231.1|28
1628223210000|2021-08-06 04:13:30|86285.1|86235.1|86285.5|86235.5|86288.7|86238.7|86285.1|86235.1|15
1628223220000|2021-08-06 04:13:40|86286.1|86236.1|86287.3|86237.3|86289|86239|86285.3|86235.3|14
1628223230000|2021-08-06 04:13:50|86287.6|86237.6|86285.2|86235.2|86288.2|86238.2|86283.7|86233.7|10
1628223240000|2021-08-06 04:14:00|86285.4|86235.4|86289|86239|86289.4|86239.4|86285.4|86235.4|25
1628223250000|2021-08-06 04:14:10|86288.8|86238.8|86289.5|86239.5|86290.6|86240.6|86288.2|86238.2|26
1628223260000|2021-08-06 04:14:20|86289.3|86239.3|86288.6|86238.6|86289.5|86239.5|86287.8|86237.8|15
1628223270000|2021-08-06 04:14:30|86288.8|86238.8|86289.9|86239.9|86290.2|86240.2|86288|86238|6
1628223280000|2021-08-06 04:14:40|86288.8|86238.8|86284.6|86234.6|86289.9|86239.9|86284.2|86234.2|22
1628223290000|2021-08-06 04:14:50|86284.7|86234.7|86286.5|86236.5|86286.5|86236.5|86284.7|86234.7|11
1628223300000|2021-08-06 04:15:00|86286.6|86236.6|86288.5|86238.5|86288.5|86238.5|86285.4|86235.4|24
1628223310000|2021-08-06 04:15:10|86287.8|86237.8|86286.6|86236.6|86289|86239|86285.6|86235.6|14
1628223320000|2021-08-06 04:15:20|86286.8|86236.8|86289.2|86239.2|86289.2|86239.2|86286.8|86236.8|11
1628223330000|2021-08-06 04:15:30|86288.6|86238.6|86291.4|86241.4|86291.4|86241.4|86288.3|86238.3|13
1628223340000|2021-08-06 04:15:40|86292|86242|86290.1|86240.1|86292|86242|86289.4|86239.4|15
1628223350000|2021-08-06 04:15:50|86289.2|86239.2|86292.6|86242.6|86292.7|86242.7|86288.1|86238.1|16
1628223360000|2021-08-06 04:16:00|86292.1|86242.1|86291|86241|86293|86243|86290.5|86240.5|14
1628223370000|2021-08-06 04:16:10|86290.4|86240.4|86291.7|86241.7|86293.5|86243.5|86289.7|86239.7|20
1628223380000|2021-08-06 04:16:20|86291.4|86241.4|86291.6|86241.6|86293.2|86243.2|86290.9|86240.9|16
1628223390000|2021-08-06 04:16:30|86291.4|86241.4|86288|86238|86291.4|86241.4|86288|86238|20
1628223400000|2021-08-06 04:16:40|86288.4|86238.4|86289.4|86239.4|86290.4|86240.4|86287.3|86237.3|14
1628223410000|2021-08-06 04:16:50|86289.8|86239.8|86291.6|86241.6|86291.8|86241.8|86289.4|86239.4|12
1628223420000|2021-08-06 04:17:00|86291.8|86241.8|86293.3|86243.3|86293.3|86243.3|86288.6|86238.6|30
1628223430000|2021-08-06 04:17:10|86292.7|86242.7|86291.8|86241.8|86292.7|86242.7|86289.9|86239.9|25
1628223440000|2021-08-06 04:17:20|86291.7|86241.7|86292.8|86242.8|86293.7|86243.7|86291.6|86241.6|25
1628223450000|2021-08-06 04:17:30|86292.6|86242.6|86292.9|86242.9|86293.1|86243.1|86292.5|86242.5|13
1628223460000|2021-08-06 04:17:40|86293.1|86243.1|86293.6|86243.6|86294.3|86244.3|86293.1|86243.1|19
1628223470000|2021-08-06 04:17:50|86291.8|86241.8|86291.7|86241.7|86293|86243|86290.2|86240.2|17
1628223480000|2021-08-06 04:18:00|86291.3|86241.3|86292.5|86242.5|86292.7|86242.7|86290.6|86240.6|15
1628223490000|2021-08-06 04:18:10|86292.1|86242.1|86291.7|86241.7|86292.9|86242.9|86290.4|86240.4|19
1628223500000|2021-08-06 04:18:20|86291.5|86241.5|86292|86242|86292|86242|86291.2|86241.2|11
1628223510000|2021-08-06 04:18:30|86291.5|86241.5|86292.1|86242.1|86292.8|86242.8|86291|86241|18
1628223520000|2021-08-06 04:18:40|86292.2|86242.2|86292.9|86242.9|86293.2|86243.2|86291|86241|13
1628223530000|2021-08-06 04:18:50|86292.4|86242.4|86292.8|86242.8|86293.8|86243.8|86292.4|86242.4|16
1628223540000|2021-08-06 04:19:00|86292.3|86242.3|86292.2|86242.2|86292.9|86242.9|86291|86241|25
1628223550000|2021-08-06 04:19:10|86292.3|86242.3|86290.1|86240.1|86293.2|86243.2|86289.8|86239.8|22
1628223560000|2021-08-06 04:19:20|86290.2|86240.2|86289.5|86239.5|86290.6|86240.6|86289.4|86239.4|9
1628223570000|2021-08-06 04:19:30|86289.2|86239.2|86289.5|86239.5|86289.8|86239.8|86288.5|86238.5|12
1628223580000|2021-08-06 04:19:40|86289.8|86239.8|86289.8|86239.8|86289.8|86239.8|86287|86237|16
1628223590000|2021-08-06 04:19:50|86289.4|86239.4|86287.9|86237.9|86291.3|86241.3|86283.7|86233.7|20
1628223600000|2021-08-06 04:20:00|86289|86239|86286.4|86236.4|86290.9|86240.9|86286.3|86236.3|22
1628223610000|2021-08-06 04:20:10|86287.7|86237.7|86287.8|86237.8|86289|86239|86286.2|86236.2|12
1628223620000|2021-08-06 04:20:20|86287.3|86237.3|86287.5|86237.5|86287.7|86237.7|86286.3|86236.3|15
1628223630000|2021-08-06 04:20:30|86288.7|86238.7|86288.4|86238.4|86289.4|86239.4|86286.1|86236.1|11
1628223640000|2021-08-06 04:20:40|86287.2|86237.2|86286.1|86236.1|86288.5|86238.5|86285.3|86235.3|16
1628223650000|2021-08-06 04:20:50|86285.2|86235.2|86285.4|86235.4|86285.7|86235.7|86283.9|86233.9|11
1628223660000|2021-08-06 04:21:00|86287.1|86237.1|86285.6|86235.6|86287.1|86237.1|86285.1|86235.1|10
1628223670000|2021-08-06 04:21:10|86284.9|86234.9|86286.3|86236.3|86286.9|86236.9|86284.6|86234.6|15
1628223680000|2021-08-06 04:21:20|86287|86237|86284.8|86234.8|86287.1|86237.1|86284.7|86234.7|17
1628223690000|2021-08-06 04:21:30|86284.9|86234.9|86287.2|86237.2|86287.3|86237.3|86284.9|86234.9|16
1628223700000|2021-08-06 04:21:40|86286|86236|86286.7|86236.7|86288.4|86238.4|86285.2|86235.2|22
1628223710000|2021-08-06 04:21:50|86285.9|86235.9|86286.6|86236.6|86286.9|86236.9|86285.2|86235.2|13
1628223720000|2021-08-06 04:22:00|86286|86236|86286.7|86236.7|86287.3|86237.3|86285.4|86235.4|17
1628223730000|2021-08-06 04:22:10|86287.2|86237.2|86286.4|86236.4|86287.2|86237.2|86285.5|86235.5|12
1628223740000|2021-08-06 04:22:20|86287.5|86237.5|86286.5|86236.5|86287.5|86237.5|86285.7|86235.7|9
1628223750000|2021-08-06 04:22:30|86287.5|86237.5|86283.8|86233.8|86287.5|86237.5|86283.7|86233.7|9
1628223760000|2021-08-06 04:22:40|86283.7|86233.7|86285.5|86235.5|86285.5|86235.5|86283.7|86233.7|8
1628223770000|2021-08-06 04:22:50|86284.9|86234.9|86285.4|86235.4|86285.5|86235.5|86284.2|86234.2|6
1628223780000|2021-08-06 04:23:00|86284.7|86234.7|86285.1|86235.1|86285.1|86235.1|86283.8|86233.8|14
1628223790000|2021-08-06 04:23:10|86284.9|86234.9|86286.1|86236.1|86286.8|86236.8|86284.8|86234.8|14
1628223800000|2021-08-06 04:23:20|86285.7|86235.7|86285.3|86235.3|86287.4|86237.4|86285.2|86235.2|6
1628223810000|2021-08-06 04:23:30|86285.2|86235.2|86287|86237|86287|86237|86284.3|86234.3|8
1628223820000|2021-08-06 04:23:40|86287.9|86237.9|86287.8|86237.8|86288.6|86238.6|86287.4|86237.4|12
1628223830000|2021-08-06 04:23:50|86287.6|86237.6|86287.9|86237.9|86288.8|86238.8|86287.5|86237.5|9
1628223840000|2021-08-06 04:24:00|86287.5|86237.5|86288.3|86238.3|86288.7|86238.7|86287.5|86237.5|12
1628223850000|2021-08-06 04:24:10|86288|86238|86288.3|86238.3|86290.2|86240.2|86285.1|86235.1|18
1628223860000|2021-08-06 04:24:20|86287.5|86237.5|86289.2|86239.2|86290|86240|86286.6|86236.6|18
1628223870000|2021-08-06 04:24:30|86289.3|86239.3|86287.4|86237.4|86289.3|86239.3|86286.7|86236.7|12
1628223880000|2021-08-06 04:24:40|86287.5|86237.5|86286.2|86236.2|86288.5|86238.5|86285.8|86235.8|10
1628223890000|2021-08-06 04:24:50|86286.9|86236.9|86287.5|86237.5|86287.5|86237.5|86286|86236|17
1628223900000|2021-08-06 04:25:00|86287.6|86237.6|86288.5|86238.5|86288.5|86238.5|86287.5|86237.5|10
1628223910000|2021-08-06 04:25:10|86288|86238|86288.5|86238.5|86289.6|86239.6|86287.8|86237.8|12
1628223920000|2021-08-06 04:25:20|86288.9|86238.9|86287.6|86237.6|86289|86239|86287.5|86237.5|11
1628223930000|2021-08-06 04:25:30|86286.8|86236.8|86288.4|86238.4|86289.3|86239.3|86286.8|86236.8|11
1628223940000|2021-08-06 04:25:40|86288.1|86238.1|86288.8|86238.8|86289.4|86239.4|86288|86238|16
1628223950000|2021-08-06 04:25:50|86289.3|86239.3|86288.5|86238.5|86290.2|86240.2|86288.5|86238.5|16
1628223960000|2021-08-06 04:26:00|86289|86239|86290.6|86240.6|86290.8|86240.8|86288.3|86238.3|24
1628223970000|2021-08-06 04:26:10|86290.4|86240.4|86289.2|86239.2|86290.5|86240.5|86288.7|86238.7|19
1628223980000|2021-08-06 04:26:20|86289.3|86239.3|86289.9|86239.9|86289.9|86239.9|86288.3|86238.3|16
1628223990000|2021-08-06 04:26:30|86290.2|86240.2|86289.4|86239.4|86290.2|86240.2|86288.3|86238.3|8
1628224000000|2021-08-06 04:26:40|86288.4|86238.4|86288.3|86238.3|86289|86239|86288.3|86238.3|8
1628224010000|2021-08-06 04:26:50|86288.6|86238.6|86289.3|86239.3|86291.1|86241.1|86288.4|86238.4|10
1628224020000|2021-08-06 04:27:00|86288.4|86238.4|86289.2|86239.2|86289.7|86239.7|86288.1|86238.1|10
1628224030000|2021-08-06 04:27:10|86289.5|86239.5|86289.3|86239.3|86289.5|86239.5|86286.9|86236.9|9
1628224040000|2021-08-06 04:27:20|86288.6|86238.6|86287.3|86237.3|86288.6|86238.6|86287.3|86237.3|7
1628224050000|2021-08-06 04:27:30|86286.4|86236.4|86288.1|86238.1|86288.4|86238.4|86286.3|86236.3|12
1628224060000|2021-08-06 04:27:40|86287.7|86237.7|86287.7|86237.7|86288.3|86238.3|86287.1|86237.1|11
1628224070000|2021-08-06 04:27:50|86287.3|86237.3|86289|86239|86289|86239|86286.9|86236.9|9
1628224080000|2021-08-06 04:28:00|86288.6|86238.6|86287.1|86237.1|86290.3|86240.3|86286.8|86236.8|19
1628224090000|2021-08-06 04:28:10|86287.4|86237.4|86288.1|86238.1|86289.1|86239.1|86286.9|86236.9|18
1628224100000|2021-08-06 04:28:20|86288.4|86238.4|86287.4|86237.4|86288.4|86238.4|86287.2|86237.2|11
1628224110000|2021-08-06 04:28:30|86287.7|86237.7|86286.6|86236.6|86287.7|86237.7|86286.5|86236.5|9
1628224120000|2021-08-06 04:28:40|86286.7|86236.7|86287|86237|86287.9|86237.9|86286.4|86236.4|8
1628224130000|2021-08-06 04:28:50|86287.1|86237.1|86287.7|86237.7|86289|86239|86286.7|86236.7|15
1628224140000|2021-08-06 04:29:00|86288.9|86238.9|86288|86238|86288.9|86238.9|86284.1|86234.1|27
1628224150000|2021-08-06 04:29:10|86287.4|86237.4|86287.2|86237.2|86288.6|86238.6|86286.6|86236.6|6
1628224160000|2021-08-06 04:29:20|86287|86237|86287.8|86237.8|86288.6|86238.6|86287|86237|11
1628224170000|2021-08-06 04:29:30|86287.4|86237.4|86287.7|86237.7|86288.3|86238.3|86287.2|86237.2|10
1628224180000|2021-08-06 04:29:40|86287.3|86237.3|86289.4|86239.4|86289.5|86239.5|86286.9|86236.9|14
1628224190000|2021-08-06 04:29:50|86289.5|86239.5|86289|86239|86289.6|86239.6|86288.1|86238.1|11
1628224200000|2021-08-06 04:30:00|86288.6|86238.6|86288.2|86238.2|86288.6|86238.6|86287.6|86237.6|19
1628224210000|2021-08-06 04:30:10|86288.4|86238.4|86287.8|86237.8|86288.8|86238.8|86287.1|86237.1|18
1628224220000|2021-08-06 04:30:20|86288.1|86238.1|86285.9|86235.9|86288.2|86238.2|86285.2|86235.2|21
1628224230000|2021-08-06 04:30:30|86286|86236|86287.9|86237.9|86288.9|86238.9|86285.7|86235.7|17
1628224240000|2021-08-06 04:30:40|86288.2|86238.2|86285|86235|86288.7|86238.7|86284.3|86234.3|29
1628224250000|2021-08-06 04:30:50|86284.5|86234.5|86285.4|86235.4|86285.7|86235.7|86284.4|86234.4|21
1628224260000|2021-08-06 04:31:00|86285.6|86235.6|86282.4|86232.4|86285.6|86235.6|86282.4|86232.4|17
1628224270000|2021-08-06 04:31:10|86282.5|86232.5|86283.3|86233.3|86283.8|86233.8|86282.5|86232.5|20
1628224280000|2021-08-06 04:31:20|86283.2|86233.2|86283.9|86233.9|86284.4|86234.4|86282.9|86232.9|14
1628224290000|2021-08-06 04:31:30|86283.4|86233.4|86284.9|86234.9|86285|86235|86283.4|86233.4|17
1628224300000|2021-08-06 04:31:40|86284.7|86234.7|86285.1|86235.1|86286|86236|86284.2|86234.2|13
1628224310000|2021-08-06 04:31:50|86285.5|86235.5|86283.2|86233.2|86285.8|86235.8|86283.2|86233.2|16
1628224320000|2021-08-06 04:32:00|86283.1|86233.1|86284.3|86234.3|86284.6|86234.6|86283.1|86233.1|15
1628224330000|2021-08-06 04:32:10|86284|86234|86283.1|86233.1|86285.3|86235.3|86283.1|86233.1|12
1628224340000|2021-08-06 04:32:20|86284.5|86234.5|86285|86235|86285.3|86235.3|86284.1|86234.1|14
1628224350000|2021-08-06 04:32:30|86285.2|86235.2|86285.8|86235.8|86286.9|86236.9|86284.8|86234.8|24
1628224360000|2021-08-06 04:32:40|86285.7|86235.7|86286.9|86236.9|86287.9|86237.9|86285.7|86235.7|13
1628224370000|2021-08-06 04:32:50|86286.5|86236.5|86286.9|86236.9|86286.9|86236.9|86285.1|86235.1|13
1628224380000|2021-08-06 04:33:00|86286.7|86236.7|86286.3|86236.3|86286.7|86236.7|86286|86236|9
1628224390000|2021-08-06 04:33:10|86286.1|86236.1|86286.1|86236.1|86287.2|86237.2|86285.2|86235.2|15
1628224400000|2021-08-06 04:33:20|86286|86236|86285.8|86235.8|86286.3|86236.3|86284.6|86234.6|12
1628224410000|2021-08-06 04:33:30|86285.2|86235.2|86286.3|86236.3|86286.7|86236.7|86285|86235|13
1628224420000|2021-08-06 04:33:40|86286.7|86236.7|86284.6|86234.6|86286.7|86236.7|86283.9|86233.9|17
1628224430000|2021-08-06 04:33:50|86284.4|86234.4|86284.7|86234.7|86284.9|86234.9|86284.4|86234.4|10
1628224440000|2021-08-06 04:34:00|86285.5|86235.5|86283.7|86233.7|86285.5|86235.5|86283.6|86233.6|19
1628224450000|2021-08-06 04:34:10|86283.4|86233.4|86283.9|86233.9|86283.9|86233.9|86281.8|86231.8|9
1628224460000|2021-08-06 04:34:20|86283.4|86233.4|86284.5|86234.5|86286|86236|86283.4|86233.4|23
1628224470000|2021-08-06 04:34:30|86284.7|86234.7|86283.5|86233.5|86284.7|86234.7|86283.2|86233.2|18
1628224480000|2021-08-06 04:34:40|86283.8|86233.8|86284.4|86234.4|86284.7|86234.7|86283.8|86233.8|18
1628224490000|2021-08-06 04:34:50|86284.1|86234.1|86285.3|86235.3|86285.3|86235.3|86284|86234|10
1628224500000|2021-08-06 04:35:00|86285.5|86235.5|86283.9|86233.9|86285.5|86235.5|86282.8|86232.8|20
1628224510000|2021-08-06 04:35:10|86283.8|86233.8|86284.8|86234.8|86284.9|86234.9|86282.5|86232.5|17
1628224520000|2021-08-06 04:35:20|86285.1|86235.1|86282.9|86232.9|86285.1|86235.1|86282.9|86232.9|8
1628224530000|2021-08-06 04:35:30|86283.4|86233.4|86284.6|86234.6|86284.6|86234.6|86283.4|86233.4|7
1628224540000|2021-08-06 04:35:40|86284.5|86234.5|86283.7|86233.7|86284.8|86234.8|86283.3|86233.3|13
1628224550000|2021-08-06 04:35:50|86283.6|86233.6|86283.9|86233.9|86284.6|86234.6|86283.4|86233.4|13
1628224560000|2021-08-06 04:36:00|86283.6|86233.6|86282.2|86232.2|86284.4|86234.4|86282.1|86232.1|12
1628224570000|2021-08-06 04:36:10|86282.5|86232.5|86283.8|86233.8|86283.8|86233.8|86282.2|86232.2|10
1628224580000|2021-08-06 04:36:20|86283.5|86233.5|86283.6|86233.6|86283.7|86233.7|86282.1|86232.1|8
1628224590000|2021-08-06 04:36:30|86283.5|86233.5|86283.7|86233.7|86283.7|86233.7|86283|86233|13
1628224600000|2021-08-06 04:36:40|86284|86234|86282.6|86232.6|86284|86234|86282.6|86232.6|9
1628224610000|2021-08-06 04:36:50|86282.7|86232.7|86284|86234|86284.3|86234.3|86282.6|86232.6|8
1628224620000|2021-08-06 04:37:00|86283.7|86233.7|86283.5|86233.5|86284.4|86234.4|86282|86232|13
1628224630000|2021-08-06 04:37:10|86284.2|86234.2|86284.1|86234.1|86284.3|86234.3|86283.5|86233.5|12
1628224640000|2021-08-06 04:37:20|86283.9|86233.9|86283.6|86233.6|86283.9|86233.9|86283|86233|9
1628224650000|2021-08-06 04:37:30|86283.3|86233.3|86283.5|86233.5|86284.8|86234.8|86283.3|86233.3|13
1628224660000|2021-08-06 04:37:40|86283.8|86233.8|86282.4|86232.4|86283.8|86233.8|86282.2|86232.2|16
1628224670000|2021-08-06 04:37:50|86282.3|86232.3|86284|86234|86284.1|86234.1|86282.3|86232.3|6
1628224680000|2021-08-06 04:38:00|86284.4|86234.4|86283.9|86233.9|86284.5|86234.5|86282.9|86232.9|10
1628224690000|2021-08-06 04:38:10|86283.6|86233.6|86287|86237|86287|86237|86283.6|86233.6|13
1628224700000|2021-08-06 04:38:20|86287.1|86237.1|86290.8|86240.8|86291.5|86241.5|86287.1|86237.1|18
1628224710000|2021-08-06 04:38:30|86291.5|86241.5|86291.8|86241.8|86291.9|86241.9|86290.2|86240.2|19
1628224720000|2021-08-06 04:38:40|86292.1|86242.1|86291.4|86241.4|86292.7|86242.7|86290.5|86240.5|17
1628224730000|2021-08-06 04:38:50|86292.3|86242.3|86291.5|86241.5|86292.6|86242.6|86291.5|86241.5|6
1628224740000|2021-08-06 04:39:00|86291.8|86241.8|86292.1|86242.1|86292.1|86242.1|86290.8|86240.8|11
1628224750000|2021-08-06 04:39:10|86292|86242|86292.8|86242.8|86293.7|86243.7|86292|86242|13
1628224760000|2021-08-06 04:39:20|86293.6|86243.6|86292.1|86242.1|86293.8|86243.8|86291.3|86241.3|11
1628224770000|2021-08-06 04:39:30|86292.5|86242.5|86293.5|86243.5|86293.5|86243.5|86291.7|86241.7|11
1628224780000|2021-08-06 04:39:40|86293.6|86243.6|86298|86248|86298|86248|86293.3|86243.3|30
1628224790000|2021-08-06 04:39:50|86297.6|86247.6|86298.2|86248.2|86299|86249|86297.5|86247.5|13
1628224800000|2021-08-06 04:40:00|86297.8|86247.8|86299.4|86249.4|86299.5|86249.5|86297.8|86247.8|28
1628224810000|2021-08-06 04:40:10|86299.1|86249.1|86297.4|86247.4|86300.8|86250.8|86295.2|86245.2|24
1628224820000|2021-08-06 04:40:20|86297|86247|86297.5|86247.5|86297.8|86247.8|86295.9|86245.9|24
1628224830000|2021-08-06 04:40:30|86297.6|86247.6|86298.2|86248.2|86298.2|86248.2|86295.8|86245.8|18
1628224840000|2021-08-06 04:40:40|86296.9|86246.9|86297.4|86247.4|86298.2|86248.2|86296.6|86246.6|15
1628224850000|2021-08-06 04:40:50|86296.9|86246.9|86295.8|86245.8|86297.9|86247.9|86295.8|86245.8|16
1628224860000|2021-08-06 04:41:00|86295.9|86245.9|86295.3|86245.3|86297|86247|86295|86245|13
1628224870000|2021-08-06 04:41:10|86295.2|86245.2|86289.1|86239.1|86297.8|86247.8|86287.1|86237.1|31
1628224880000|2021-08-06 04:41:20|86291.2|86241.2|86288.1|86238.1|86291.3|86241.3|86287.3|86237.3|24
1628224890000|2021-08-06 04:41:30|86287.8|86237.8|86287.2|86237.2|86288.2|86238.2|86286.5|86236.5|20
1628224900000|2021-08-06 04:41:40|86287.3|86237.3|86286.9|86236.9|86287.6|86237.6|86284.9|86234.9|27
1628224910000|2021-08-06 04:41:50|86287.1|86237.1|86287.3|86237.3|86287.8|86237.8|86285.3|86235.3|32
1628224920000|2021-08-06 04:42:00|86287.8|86237.8|86285.5|86235.5|86288.5|86238.5|86285.3|86235.3|22
1628224930000|2021-08-06 04:42:10|86287.3|86237.3|86286.2|86236.2|86287.8|86237.8|86286|86236|19
1628224940000|2021-08-06 04:42:20|86286.1|86236.1|86286.6|86236.6|86286.6|86236.6|86284.8|86234.8|18
1628224950000|2021-08-06 04:42:30|86286.2|86236.2|86284|86234|86287.4|86237.4|86283.4|86233.4|17
1628224960000|2021-08-06 04:42:40|86284.3|86234.3|86284.9|86234.9|86285.6|86235.6|86283.6|86233.6|20
1628224970000|2021-08-06 04:42:50|86284.7|86234.7|86282.3|86232.3|86286.2|86236.2|86279.7|86229.7|24
1628224980000|2021-08-06 04:43:00|86281|86231|86283|86233|86286.2|86236.2|86281|86231|41
1628224990000|2021-08-06 04:43:10|86282.9|86232.9|86282.9|86232.9|86283.4|86233.4|86282.6|86232.6|12
1628225000000|2021-08-06 04:43:20|86283|86233|86282.8|86232.8|86283.7|86233.7|86281.1|86231.1|21
1628225010000|2021-08-06 04:43:30|86283.2|86233.2|86283.4|86233.4|86284.1|86234.1|86282.9|86232.9|10
1628225020000|2021-08-06 04:43:40|86283.3|86233.3|86283.4|86233.4|86283.6|86233.6|86282.6|86232.6|12
1628225030000|2021-08-06 04:43:50|86283.9|86233.9|86284.6|86234.6|86284.7|86234.7|86280.1|86230.1|31
1628225040000|2021-08-06 04:44:00|86282.8|86232.8|86283.1|86233.1|86286|86236|86282.2|86232.2|16
1628225050000|2021-08-06 04:44:10|86282.7|86232.7|86282.4|86232.4|86282.7|86232.7|86281.7|86231.7|11
1628225060000|2021-08-06 04:44:20|86282.5|86232.5|86279.8|86229.8|86282.8|86232.8|86276|86226|34
1628225070000|2021-08-06 04:44:30|86279.6|86229.6|86279.2|86229.2|86280.9|86230.9|86278.8|86228.8|35
1628225080000|2021-08-06 04:44:40|86279.1|86229.1|86278.7|86228.7|86279.3|86229.3|86277.8|86227.8|23
1628225090000|2021-08-06 04:44:50|86278.8|86228.8|86279.1|86229.1|86279.4|86229.4|86278.5|86228.5|16
1628225100000|2021-08-06 04:45:00|86279.2|86229.2|86278.4|86228.4|86280.2|86230.2|86278.4|86228.4|26
1628225110000|2021-08-06 04:45:10|86278.5|86228.5|86278.4|86228.4|86279.5|86229.5|86277.6|86227.6|22
1628225120000|2021-08-06 04:45:20|86278.5|86228.5|86279.1|86229.1|86279.4|86229.4|86278.5|86228.5|21
1628225130000|2021-08-06 04:45:30|86278.9|86228.9|86278.4|86228.4|86279.3|86229.3|86277.8|86227.8|16
1628225140000|2021-08-06 04:45:40|86278.6|86228.6|86278.6|86228.6|86278.8|86228.8|86277.3|86227.3|13
1628225150000|2021-08-06 04:45:50|86278.5|86228.5|86280.6|86230.6|86280.6|86230.6|86277.3|86227.3|32
1628225160000|2021-08-06 04:46:00|86280.4|86230.4|86277.8|86227.8|86280.6|86230.6|86276.2|86226.2|29
1628225170000|2021-08-06 04:46:10|86278|86228|86279|86229|86280.8|86230.8|86278|86228|19
1628225180000|2021-08-06 04:46:20|86279.1|86229.1|86279.3|86229.3|86280.3|86230.3|86278|86228|28
1628225190000|2021-08-06 04:46:30|86277.3|86227.3|86278.2|86228.2|86278.3|86228.3|86277.3|86227.3|14
1628225200000|2021-08-06 04:46:40|86278|86228|86279.8|86229.8|86279.9|86229.9|86277.9|86227.9|12
1628225210000|2021-08-06 04:46:50|86279.5|86229.5|86277.7|86227.7|86280|86230|86275.8|86225.8|15
1628225220000|2021-08-06 04:47:00|86277.5|86227.5|86279|86229|86279.3|86229.3|86277.5|86227.5|18
1628225230000|2021-08-06 04:47:10|86278.9|86228.9|86277.8|86227.8|86279.6|86229.6|86276.9|86226.9|15
1628225240000|2021-08-06 04:47:20|86277.6|86227.6|86278.4|86228.4|86279.6|86229.6|86277.6|86227.6|26
1628225250000|2021-08-06 04:47:30|86278.3|86228.3|86279|86229|86279.1|86229.1|86277|86227|25
1628225260000|2021-08-06 04:47:40|86278.7|86228.7|86279.1|86229.1|86279.8|86229.8|86278.6|86228.6|13
1628225270000|2021-08-06 04:47:50|86278.7|86228.7|86278.9|86228.9|86279.5|86229.5|86278.5|86228.5|9
1628225280000|2021-08-06 04:48:00|86278.8|86228.8|86279.5|86229.5|86279.5|86229.5|86277|86227|17
1628225290000|2021-08-06 04:48:10|86279|86229|86279.2|86229.2|86279.7|86229.7|86279|86229|10
1628225300000|2021-08-06 04:48:20|86279.4|86229.4|86279.9|86229.9|86279.9|86229.9|86277.7|86227.7|17
1628225310000|2021-08-06 04:48:30|86279.7|86229.7|86278.4|86228.4|86279.7|86229.7|86278|86228|17
1628225320000|2021-08-06 04:48:40|86278.6|86228.6|86277.8|86227.8|86278.6|86228.6|86276.1|86226.1|18
1628225330000|2021-08-06 04:48:50|86277.9|86227.9|86279.4|86229.4|86280.1|86230.1|86277.6|86227.6|25
1628225340000|2021-08-06 04:49:00|86278.1|86228.1|86279.1|86229.1|86279.9|86229.9|86274.8|86224.8|22
1628225350000|2021-08-06 04:49:10|86279.2|86229.2|86279|86229|86280.2|86230.2|86279|86229|8
1628225360000|2021-08-06 04:49:20|86280.6|86230.6|86278|86228|86280.6|86230.6|86277|86227|12
1628225370000|2021-08-06 04:49:30|86277.9|86227.9|86278.9|86228.9|86279.8|86229.8|86277.4|86227.4|16
1628225380000|2021-08-06 04:49:40|86277.7|86227.7|86279|86229|86279.5|86229.5|86276.4|86226.4|28
1628225390000|2021-08-06 04:49:50|86279.1|86229.1|86279.6|86229.6|86280.4|86230.4|86279.1|86229.1|25
1628225400000|2021-08-06 04:50:00|86279.3|86229.3|86279.2|86229.2|86280.4|86230.4|86278.1|86228.1|16
1628225410000|2021-08-06 04:50:10|86277.8|86227.8|86275.8|86225.8|86278.8|86228.8|86272.9|86222.9|21
1628225420000|2021-08-06 04:50:20|86275.1|86225.1|86276.5|86226.5|86277.2|86227.2|86273.7|86223.7|13
1628225430000|2021-08-06 04:50:30|86275.6|86225.6|86276|86226|86276.1|86226.1|86275.5|86225.5|9
1628225440000|2021-08-06 04:50:40|86276.1|86226.1|86276.4|86226.4|86277.1|86227.1|86275.7|86225.7|17
1628225450000|2021-08-06 04:50:50|86276.3|86226.3|86277.3|86227.3|86277.3|86227.3|86273.9|86223.9|37
1628225460000|2021-08-06 04:51:00|86277.1|86227.1|86277.3|86227.3|86278.4|86228.4|86276.3|86226.3|13
1628225470000|2021-08-06 04:51:10|86276.4|86226.4|86275.8|86225.8|86276.4|86226.4|86273.9|86223.9|11
1628225480000|2021-08-06 04:51:20|86276.1|86226.1|86276.6|86226.6|86276.7|86226.7|86275.7|86225.7|14
1628225490000|2021-08-06 04:51:30|86276.9|86226.9|86275.6|86225.6|86276.9|86226.9|86274.7|86224.7|16
1628225500000|2021-08-06 04:51:40|86276.2|86226.2|86276.3|86226.3|86277.7|86227.7|86275.8|86225.8|20
1628225510000|2021-08-06 04:51:50|86274.3|86224.3|86276|86226|86278|86228|86273.6|86223.6|27
1628225520000|2021-08-06 04:52:00|86276.4|86226.4|86277.1|86227.1|86278.2|86228.2|86275.9|86225.9|16
1628225530000|2021-08-06 04:52:10|86276.7|86226.7|86278.3|86228.3|86279.2|86229.2|86276.5|86226.5|31
1628225540000|2021-08-06 04:52:20|86278.2|86228.2|86275.8|86225.8|86278.2|86228.2|86275.7|86225.7|12
1628225550000|2021-08-06 04:52:30|86275|86225|86276.5|86226.5|86279.2|86229.2|86275|86225|17
1628225560000|2021-08-06 04:52:40|86276.7|86226.7|86276.3|86226.3|86276.8|86226.8|86276.3|86226.3|7
1628225570000|2021-08-06 04:52:50|86276.8|86226.8|86276.1|86226.1|86278.7|86228.7|86275.1|86225.1|24
1628225580000|2021-08-06 04:53:00|86275.7|86225.7|86275.1|86225.1|86278.5|86228.5|86274.7|86224.7|18
1628225590000|2021-08-06 04:53:10|86274.9|86224.9|86274.9|86224.9|86276.6|86226.6|86272.5|86222.5|25
1628225600000|2021-08-06 04:53:20|86274.6|86224.6|86274|86224|86274.6|86224.6|86271.9|86221.9|13
1628225610000|2021-08-06 04:53:30|86274.7|86224.7|86274.3|86224.3|86275.7|86225.7|86270.2|86220.2|24
1628225620000|2021-08-06 04:53:40|86274|86224|86271.3|86221.3|86274|86224|86270.5|86220.5|18
1628225630000|2021-08-06 04:53:50|86271.1|86221.1|86271.4|86221.4|86273.6|86223.6|86270.8|86220.8|14
1628225640000|2021-08-06 04:54:00|86271.9|86221.9|86271.1|86221.1|86272.9|86222.9|86270.4|86220.4|17
1628225650000|2021-08-06 04:54:10|86271.7|86221.7|86266.3|86216.3|86271.7|86221.7|86265.2|86215.2|46
1628225660000|2021-08-06 04:54:20|86266|86216|86263.6|86213.6|86266.5|86216.5|86263.1|86213.1|40
1628225670000|2021-08-06 04:54:30|86263.3|86213.3|86263.1|86213.1|86264.4|86214.4|86262.7|86212.7|13
1628225680000|2021-08-06 04:54:40|86262.9|86212.9|86264.6|86214.6|86266.2|86216.2|86261.1|86211.1|20
1628225690000|2021-08-06 04:54:50|86264.5|86214.5|86264.8|86214.8|86265.1|86215.1|86264.5|86214.5|11
1628225700000|2021-08-06 04:55:00|86265|86215|86267.7|86217.7|86267.9|86217.9|86264.8|86214.8|23
1628225710000|2021-08-06 04:55:10|86267.3|86217.3|86267.5|86217.5|86268.5|86218.5|86265.9|86215.9|21
1628225720000|2021-08-06 04:55:20|86267.2|86217.2|86267.8|86217.8|86268.4|86218.4|86267|86217|11
1628225730000|2021-08-06 04:55:30|86268|86218|86268.2|86218.2|86269.9|86219.9|86265.8|86215.8|17
1628225740000|2021-08-06 04:55:40|86268.8|86218.8|86265.3|86215.3|86268.8|86218.8|86263.9|86213.9|30
1628225750000|2021-08-06 04:55:50|86265.4|86215.4|86266.4|86216.4|86267.5|86217.5|86264|86214|20
1628225760000|2021-08-06 04:56:00|86266.8|86216.8|86265.9|86215.9|86266.8|86216.8|86263.3|86213.3|17
1628225770000|2021-08-06 04:56:10|86265.4|86215.4|86264.9|86214.9|86265.4|86215.4|86264.2|86214.2|13
1628225780000|2021-08-06 04:56:20|86264.6|86214.6|86267.4|86217.4|86267.4|86217.4|86264|86214|22
1628225790000|2021-08-06 04:56:30|86267.3|86217.3|86267.3|86217.3|86267.6|86217.6|86264.8|86214.8|22
1628225800000|2021-08-06 04:56:40|86266.9|86216.9|86264.9|86214.9|86267|86217|86264.6|86214.6|9
1628225810000|2021-08-06 04:56:50|86264.8|86214.8|86268.4|86218.4|86268.4|86218.4|86264.8|86214.8|23
1628225820000|2021-08-06 04:57:00|86268|86218|86268.8|86218.8|86268.9|86218.9|86267|86217|27
1628225830000|2021-08-06 04:57:10|86269|86219|86267.3|86217.3|86269|86219|86267.3|86217.3|12
1628225840000|2021-08-06 04:57:20|86268.5|86218.5|86265.9|86215.9|86268.5|86218.5|86265.3|86215.3|27
1628225850000|2021-08-06 04:57:30|86266|86216|86266.3|86216.3|86266.8|86216.8|86265.2|86215.2|16
1628225860000|2021-08-06 04:57:40|86266.7|86216.7|86265.4|86215.4|86266.7|86216.7|86265.4|86215.4|13
1628225870000|2021-08-06 04:57:50|86265.2|86215.2|86265.4|86215.4|86265.5|86215.5|86264.6|86214.6|19
1628225880000|2021-08-06 04:58:00|86265.2|86215.2|86265.9|86215.9|86266|86216|86263.7|86213.7|30
1628225890000|2021-08-06 04:58:10|86266.5|86216.5|86263.1|86213.1|86267.2|86217.2|86263.1|86213.1|25
1628225900000|2021-08-06 04:58:20|86263.2|86213.2|86263.9|86213.9|86265.5|86215.5|86263.1|86213.1|19
1628225910000|2021-08-06 04:58:30|86264|86214|86264.8|86214.8|86265.2|86215.2|86263.8|86213.8|15
1628225920000|2021-08-06 04:58:40|86263.5|86213.5|86263.5|86213.5|86265|86215|86262.9|86212.9|22
1628225930000|2021-08-06 04:58:50|86264.9|86214.9|86264.9|86214.9|86265.3|86215.3|86263.3|86213.3|37
1628225940000|2021-08-06 04:59:00|86265|86215|86264.7|86214.7|86265.6|86215.6|86264.5|86214.5|28
1628225950000|2021-08-06 04:59:10|86264.6|86214.6|86265.2|86215.2|86266.7|86216.7|86264|86214|23
1628225960000|2021-08-06 04:59:20|86266.8|86216.8|86265.3|86215.3|86266.8|86216.8|86264.7|86214.7|25
1628225970000|2021-08-06 04:59:30|86265.4|86215.4|86265.4|86215.4|86268.1|86218.1|86263.4|86213.4|51
1628225980000|2021-08-06 04:59:40|86265.2|86215.2|86267.2|86217.2|86267.2|86217.2|86261.8|86211.8|29
1628225990000|2021-08-06 04:59:50|86267|86217|86266.5|86216.5|86267.9|86217.9|86264.8|86214.8|31
1628226000000|2021-08-06 05:00:00|86265.7|86215.7|86267.2|86217.2|86268.1|86218.1|86265.6|86215.6|36
1628226010000|2021-08-06 05:00:10|86267.1|86217.1|86267.7|86217.7|86268|86218|86266.8|86216.8|36
1628226020000|2021-08-06 05:00:20|86267.8|86217.8|86266.6|86216.6|86268|86218|86264.5|86214.5|42
1628226030000|2021-08-06 05:00:30|86266.7|86216.7|86265.5|86215.5|86268.2|86218.2|86264.2|86214.2|63
1628226040000|2021-08-06 05:00:40|86265.2|86215.2|86263.1|86213.1|86265.4|86215.4|86262.7|86212.7|52
1628226050000|2021-08-06 05:00:50|86263.4|86213.4|86263.5|86213.5|86265.1|86215.1|86263|86213|46
1628226060000|2021-08-06 05:01:00|86263.4|86213.4|86266.7|86216.7|86267.4|86217.4|86262.8|86212.8|63
1628226070000|2021-08-06 05:01:10|86266.6|86216.6|86267.9|86217.9|86268.7|86218.7|86266.1|86216.1|30
1628226080000|2021-08-06 05:01:20|86267.7|86217.7|86267.2|86217.2|86268.6|86218.6|86266.4|86216.4|60
1628226090000|2021-08-06 05:01:30|86265.3|86215.3|86268.6|86218.6|86269.2|86219.2|86265.3|86215.3|39
1628226100000|2021-08-06 05:01:40|86267.5|86217.5|86267.9|86217.9|86268.5|86218.5|86266.7|86216.7|31
1628226110000|2021-08-06 05:01:50|86268.1|86218.1|86267.4|86217.4|86268.1|86218.1|86266.6|86216.6|16
1628226120000|2021-08-06 05:02:00|86268|86218|86264.5|86214.5|86268|86218|86263.5|86213.5|39
1628226130000|2021-08-06 05:02:10|86269.9|86219.9|86265.1|86215.1|86269.9|86219.9|86263.3|86213.3|40
1628226140000|2021-08-06 05:02:20|86265.2|86215.2|86263.4|86213.4|86266.2|86216.2|86260.8|86210.8|54
1628226150000|2021-08-06 05:02:30|86263.1|86213.1|86259.5|86209.5|86264.4|86214.4|86258.3|86208.3|60
1628226160000|2021-08-06 05:02:40|86259.4|86209.4|86261.1|86211.1|86262.1|86212.1|86258.1|86208.1|48
1628226170000|2021-08-06 05:02:50|86261.3|86211.3|86260.5|86210.5|86261.5|86211.5|86259.8|86209.8|40
1628226180000|2021-08-06 05:03:00|86260.6|86210.6|86259.8|86209.8|86264|86214|86259.5|86209.5|61
1628226190000|2021-08-06 05:03:10|86259.3|86209.3|86260.7|86210.7|86261.4|86211.4|86259.3|86209.3|34
1628226200000|2021-08-06 05:03:20|86260.3|86210.3|86262.8|86212.8|86264.2|86214.2|86260.3|86210.3|36
1628226210000|2021-08-06 05:03:30|86262.9|86212.9|86263.8|86213.8|86265.8|86215.8|86262.5|86212.5|35
1628226220000|2021-08-06 05:03:40|86263.4|86213.4|86263.8|86213.8|86265.2|86215.2|86263.2|86213.2|41
1628226230000|2021-08-06 05:03:50|86263.2|86213.2|86263.8|86213.8|86266.3|86216.3|86262.8|86212.8|44
1628226240000|2021-08-06 05:04:00|86263.9|86213.9|86264.2|86214.2|86264.9|86214.9|86262.4|86212.4|57
1628226250000|2021-08-06 05:04:10|86263.9|86213.9|86264.2|86214.2|86264.7|86214.7|86263.2|86213.2|31
1628226260000|2021-08-06 05:04:20|86265.1|86215.1|86262|86212|86265.2|86215.2|86259.7|86209.7|43
1628226270000|2021-08-06 05:04:30|86262.4|86212.4|86261.5|86211.5|86263.1|86213.1|86260.5|86210.5|44
1628226280000|2021-08-06 05:04:40|86262|86212|86255.4|86205.4|86262.1|86212.1|86254.6|86204.6|65
1628226290000|2021-08-06 05:04:50|86256.3|86206.3|86258.5|86208.5|86259.4|86209.4|86254.9|86204.9|52
1628226300000|2021-08-06 05:05:00|86258.6|86208.6|86259.8|86209.8|86260.1|86210.1|86258|86208|32
1628226310000|2021-08-06 05:05:10|86259.3|86209.3|86258.7|86208.7|86260.2|86210.2|86258.6|86208.6|35
1628226320000|2021-08-06 05:05:20|86259.2|86209.2|86260.7|86210.7|86260.7|86210.7|86257.4|86207.4|40
1628226330000|2021-08-06 05:05:30|86260.6|86210.6|86258.3|86208.3|86261.2|86211.2|86258.3|86208.3|25
1628226340000|2021-08-06 05:05:40|86257.9|86207.9|86260|86210|86260.8|86210.8|86255.3|86205.3|53
1628226350000|2021-08-06 05:05:50|86259.9|86209.9|86260.8|86210.8|86261.2|86211.2|86259.3|86209.3|50
1628226360000|2021-08-06 05:06:00|86259.9|86209.9|86259.8|86209.8|86260.7|86210.7|86259|86209|34
1628226370000|2021-08-06 05:06:10|86259.9|86209.9|86260.3|86210.3|86260.8|86210.8|86259.1|86209.1|39
1628226380000|2021-08-06 05:06:20|86261.7|86211.7|86261.7|86211.7|86262.1|86212.1|86259.5|86209.5|37
1628226390000|2021-08-06 05:06:30|86261.4|86211.4|86262.6|86212.6|86263.2|86213.2|86260|86210|46
1628226400000|2021-08-06 05:06:40|86262.1|86212.1|86260.2|86210.2|86262.5|86212.5|86260|86210|39
1628226410000|2021-08-06 05:06:50|86261.4|86211.4|86259.6|86209.6|86261.4|86211.4|86259.5|86209.5|37
1628226420000|2021-08-06 05:07:00|86259.8|86209.8|86260.8|86210.8|86261.2|86211.2|86259.4|86209.4|35
1628226430000|2021-08-06 05:07:10|86260.7|86210.7|86261.4|86211.4|86261.7|86211.7|86259.5|86209.5|29
1628226440000|2021-08-06 05:07:20|86261|86211|86259.3|86209.3|86262.2|86212.2|86258.8|86208.8|39
1628226450000|2021-08-06 05:07:30|86259.6|86209.6|86261.2|86211.2|86263.7|86213.7|86259|86209|55
1628226460000|2021-08-06 05:07:40|86262.9|86212.9|86261.5|86211.5|86262.9|86212.9|86259.3|86209.3|42
1628226470000|2021-08-06 05:07:50|86261.1|86211.1|86260|86210|86262.2|86212.2|86259.6|86209.6|50
1628226480000|2021-08-06 05:08:00|86260.4|86210.4|86261.3|86211.3|86261.3|86211.3|86259.5|86209.5|42
1628226490000|2021-08-06 05:08:10|86261.4|86211.4|86265.8|86215.8|86266.6|86216.6|86260.2|86210.2|50
1628226500000|2021-08-06 05:08:20|86266.5|86216.5|86262.7|86212.7|86266.5|86216.5|86262.1|86212.1|25
1628226510000|2021-08-06 05:08:30|86262.6|86212.6|86263.7|86213.7|86265.4|86215.4|86262.6|86212.6|27
1628226520000|2021-08-06 05:08:40|86264|86214|86266|86216|86266|86216|86263.6|86213.6|23
1628226530000|2021-08-06 05:08:50|86265.9|86215.9|86267|86217|86268.7|86218.7|86265.5|86215.5|45
1628226540000|2021-08-06 05:09:00|86266.7|86216.7|86267.3|86217.3|86269.3|86219.3|86265.9|86215.9|48
1628226550000|2021-08-06 05:09:10|86267.2|86217.2|86269.9|86219.9|86270.1|86220.1|86267.1|86217.1|46
1628226560000|2021-08-06 05:09:20|86269.8|86219.8|86270.1|86220.1|86272.4|86222.4|86269.2|86219.2|35
1628226570000|2021-08-06 05:09:30|86269.4|86219.4|86269.8|86219.8|86270.4|86220.4|86269.3|86219.3|29
1628226580000|2021-08-06 05:09:40|86269.3|86219.3|86268.6|86218.6|86269.7|86219.7|86268.6|86218.6|16
1628226590000|2021-08-06 05:09:50|86268.5|86218.5|86274.9|86224.9|86274.9|86224.9|86268.2|86218.2|52
1628226600000|2021-08-06 05:10:00|86275|86225|86274.1|86224.1|86275.8|86225.8|86273.7|86223.7|54
1628226610000|2021-08-06 05:10:10|86274.6|86224.6|86274.3|86224.3|86275.4|86225.4|86273.4|86223.4|35
1628226620000|2021-08-06 05:10:20|86274.9|86224.9|86276.1|86226.1|86276.7|86226.7|86274.5|86224.5|22
1628226630000|2021-08-06 05:10:30|86276|86226|86274.7|86224.7|86276|86226|86274.7|86224.7|27
1628226640000|2021-08-06 05:10:40|86274.6|86224.6|86275.8|86225.8|86276.5|86226.5|86274.6|86224.6|19
1628226650000|2021-08-06 05:10:50|86275.3|86225.3|86275.2|86225.2|86275.4|86225.4|86274.1|86224.1|25
1628226660000|2021-08-06 05:11:00|86275.1|86225.1|86274.7|86224.7|86275.3|86225.3|86273.9|86223.9|31
1628226670000|2021-08-06 05:11:10|86273.9|86223.9|86275.4|86225.4|86275.8|86225.8|86273.6|86223.6|40
1628226680000|2021-08-06 05:11:20|86275.2|86225.2|86276.4|86226.4|86277.2|86227.2|86274.8|86224.8|42
1628226690000|2021-08-06 05:11:30|86275.7|86225.7|86276.5|86226.5|86277.1|86227.1|86274.9|86224.9|41
1628226700000|2021-08-06 05:11:40|86276.3|86226.3|86275.6|86225.6|86276.9|86226.9|86274.7|86224.7|47
1628226710000|2021-08-06 05:11:50|86275.2|86225.2|86274.2|86224.2|86275.8|86225.8|86273.2|86223.2|46
1628226720000|2021-08-06 05:12:00|86274.7|86224.7|86276|86226|86276.1|86226.1|86274.1|86224.1|42
1628226730000|2021-08-06 05:12:10|86276.1|86226.1|86276.2|86226.2|86276.4|86226.4|86275.1|86225.1|21
1628226740000|2021-08-06 05:12:20|86276.1|86226.1|86274.9|86224.9|86276.1|86226.1|86274.4|86224.4|40
1628226750000|2021-08-06 05:12:30|86273.6|86223.6|86270.9|86220.9|86275.2|86225.2|86270.6|86220.6|46
1628226760000|2021-08-06 05:12:40|86271.1|86221.1|86270.6|86220.6|86271.5|86221.5|86270.1|86220.1|47
1628226770000|2021-08-06 05:12:50|86270.8|86220.8|86271.1|86221.1|86271.8|86221.8|86270.3|86220.3|44
1628226780000|2021-08-06 05:13:00|86271|86221|86271.7|86221.7|86274.4|86224.4|86270.9|86220.9|53
1628226790000|2021-08-06 05:13:10|86271.8|86221.8|86271.7|86221.7|86273.6|86223.6|86271|86221|43
1628226800000|2021-08-06 05:13:20|86272.2|86222.2|86272|86222|86273.6|86223.6|86270.5|86220.5|50
1628226810000|2021-08-06 05:13:30|86272.1|86222.1|86271.9|86221.9|86272.8|86222.8|86270.9|86220.9|46
1628226820000|2021-08-06 05:13:40|86272.1|86222.1|86270.8|86220.8|86273.3|86223.3|86270.2|86220.2|37
1628226830000|2021-08-06 05:13:50|86270.6|86220.6|86272|86222|86273.3|86223.3|86270.3|86220.3|30
1628226840000|2021-08-06 05:14:00|86271|86221|86270.5|86220.5|86271.2|86221.2|86267.2|86217.2|48
1628226850000|2021-08-06 05:14:10|86270.9|86220.9|86270.8|86220.8|86271.5|86221.5|86269.9|86219.9|42
1628226860000|2021-08-06 05:14:20|86271.2|86221.2|86271.1|86221.1|86272.1|86222.1|86270.6|86220.6|34
1628226870000|2021-08-06 05:14:30|86271.6|86221.6|86270.5|86220.5|86271.9|86221.9|86270.1|86220.1|38
1628226880000|2021-08-06 05:14:40|86269.1|86219.1|86270.5|86220.5|86270.6|86220.6|86268.8|86218.8|25
1628226890000|2021-08-06 05:14:50|86271.2|86221.2|86271.5|86221.5|86272|86222|86270|86220|35
1628226900000|2021-08-06 05:15:00|86271.9|86221.9|86272.1|86222.1|86272.2|86222.2|86270.3|86220.3|31
1628226910000|2021-08-06 05:15:10|86271.8|86221.8|86271.5|86221.5|86271.9|86221.9|86269.9|86219.9|44
1628226920000|2021-08-06 05:15:20|86270.3|86220.3|86271.1|86221.1|86271.8|86221.8|86269.8|86219.8|53
1628226930000|2021-08-06 05:15:30|86271.6|86221.6|86271.4|86221.4|86272|86222|86269.9|86219.9|29
1628226940000|2021-08-06 05:15:40|86270.8|86220.8|86270.6|86220.6|86271.9|86221.9|86269.1|86219.1|31
1628226950000|2021-08-06 05:15:50|86270.5|86220.5|86271.2|86221.2|86271.3|86221.3|86269.3|86219.3|33
1628226960000|2021-08-06 05:16:00|86271.3|86221.3|86270.8|86220.8|86271.9|86221.9|86270.1|86220.1|42
1628226970000|2021-08-06 05:16:10|86271.3|86221.3|86272.5|86222.5|86273|86223|86271.1|86221.1|26
1628226980000|2021-08-06 05:16:20|86272.9|86222.9|86271.3|86221.3|86273.1|86223.1|86271.3|86221.3|26
1628226990000|2021-08-06 05:16:30|86271.2|86221.2|86271|86221|86272.7|86222.7|86270.2|86220.2|48
1628227000000|2021-08-06 05:16:40|86270.7|86220.7|86269|86219|86271.9|86221.9|86268.1|86218.1|42
1628227010000|2021-08-06 05:16:50|86268.8|86218.8|86272.9|86222.9|86274.3|86224.3|86268.7|86218.7|58
1628227020000|2021-08-06 05:17:00|86272.2|86222.2|86271.1|86221.1|86272.8|86222.8|86270.6|86220.6|30
1628227030000|2021-08-06 05:17:10|86271.4|86221.4|86271.7|86221.7|86272|86222|86269.6|86219.6|38
1628227040000|2021-08-06 05:17:20|86271.9|86221.9|86271.1|86221.1|86272.3|86222.3|86270.6|86220.6|32
1628227050000|2021-08-06 05:17:30|86270.8|86220.8|86270.9|86220.9|86272.3|86222.3|86270.8|86220.8|40
1628227060000|2021-08-06 05:17:40|86271.2|86221.2|86271.5|86221.5|86272.4|86222.4|86270.7|86220.7|40
1628227070000|2021-08-06 05:17:50|86271.6|86221.6|86272.5|86222.5|86273.1|86223.1|86270.7|86220.7|21
1628227080000|2021-08-06 05:18:00|86271.9|86221.9|86272.6|86222.6|86273.4|86223.4|86271.5|86221.5|36
1628227090000|2021-08-06 05:18:10|86272|86222|86273.4|86223.4|86273.8|86223.8|86271.5|86221.5|28
1628227100000|2021-08-06 05:18:20|86273.1|86223.1|86271.8|86221.8|86273.6|86223.6|86271.3|86221.3|31
1628227110000|2021-08-06 05:18:30|86271.7|86221.7|86273.5|86223.5|86273.5|86223.5|86271.4|86221.4|34
1628227120000|2021-08-06 05:18:40|86273.7|86223.7|86273.2|86223.2|86273.8|86223.8|86271.8|86221.8|29
1628227130000|2021-08-06 05:18:50|86273.3|86223.3|86270.9|86220.9|86273.3|86223.3|86270.4|86220.4|32
1628227140000|2021-08-06 05:19:00|86270.7|86220.7|86273.1|86223.1|86274.8|86224.8|86270.3|86220.3|46
1628227150000|2021-08-06 05:19:10|86272.8|86222.8|86272.6|86222.6|86273.9|86223.9|86272.6|86222.6|23
1628227160000|2021-08-06 05:19:20|86273.2|86223.2|86273.4|86223.4|86273.4|86223.4|86272.3|86222.3|21
1628227170000|2021-08-06 05:19:30|86272.9|86222.9|86272.5|86222.5|86273.7|86223.7|86272|86222|30
1628227180000|2021-08-06 05:19:40|86272.3|86222.3|86274.9|86224.9|86276.4|86226.4|86271.8|86221.8|53
1628227190000|2021-08-06 05:19:50|86274.5|86224.5|86275.1|86225.1|86277.1|86227.1|86274.5|86224.5|47
1628227200000|2021-08-06 05:20:00|86275.2|86225.2|86274.2|86224.2|86276.8|86226.8|86273.5|86223.5|52
1628227210000|2021-08-06 05:20:10|86274.4|86224.4|86274.8|86224.8|86275.9|86225.9|86274.1|86224.1|32
1628227220000|2021-08-06 05:20:20|86275.6|86225.6|86275.3|86225.3|86275.9|86225.9|86274.1|86224.1|39
1628227230000|2021-08-06 05:20:30|86275.2|86225.2|86278.5|86228.5|86278.5|86228.5|86274|86224|28
1628227240000|2021-08-06 05:20:40|86278.8|86228.8|86277|86227|86278.8|86228.8|86275.6|86225.6|17
1628227250000|2021-08-06 05:20:50|86276.6|86226.6|86275.6|86225.6|86276.8|86226.8|86275.3|86225.3|26
1628227260000|2021-08-06 05:21:00|86276.1|86226.1|86277.1|86227.1|86278.4|86228.4|86275.6|86225.6|37
1628227270000|2021-08-06 05:21:10|86277.5|86227.5|86277.5|86227.5|86278.1|86228.1|86276.8|86226.8|28
1628227280000|2021-08-06 05:21:20|86277.9|86227.9|86276.9|86226.9|86278.1|86228.1|86276.9|86226.9|19
1628227290000|2021-08-06 05:21:30|86276.7|86226.7|86279|86229|86279.7|86229.7|86276|86226|41
1628227300000|2021-08-06 05:21:40|86278.8|86228.8|86276.2|86226.2|86279.4|86229.4|86276.2|86226.2|45
1628227310000|2021-08-06 05:21:50|86276.3|86226.3|86277.3|86227.3|86278.4|86228.4|86276|86226|41
1628227320000|2021-08-06 05:22:00|86277.6|86227.6|86278.1|86228.1|86279.1|86229.1|86277.3|86227.3|44
1628227330000|2021-08-06 05:22:10|86278|86228|86278.7|86228.7|86278.7|86228.7|86276.5|86226.5|34
1628227340000|2021-08-06 05:22:20|86278.9|86228.9|86280|86230|86280|86230|86276.9|86226.9|49
1628227350000|2021-08-06 05:22:30|86279.9|86229.9|86280.7|86230.7|86280.7|86230.7|86279.8|86229.8|27
1628227360000|2021-08-06 05:22:40|86280.6|86230.6|86280|86230|86280.6|86230.6|86280|86230|15
1628227370000|2021-08-06 05:22:50|86280.1|86230.1|86278.4|86228.4|86280.7|86230.7|86277.7|86227.7|37
1628227380000|2021-08-06 05:23:00|86278.2|86228.2|86278.1|86228.1|86278.5|86228.5|86276.1|86226.1|49
1628227390000|2021-08-06 05:23:10|86277.9|86227.9|86274.7|86224.7|86278.7|86228.7|86274.5|86224.5|55
1628227400000|2021-08-06 05:23:20|86274.6|86224.6|86276.4|86226.4|86276.6|86226.6|86274.6|86224.6|28
1628227410000|2021-08-06 05:23:30|86275.7|86225.7|86275.5|86225.5|86276.9|86226.9|86275.5|86225.5|36
1628227420000|2021-08-06 05:23:40|86275.7|86225.7|86274.7|86224.7|86276.9|86226.9|86274.6|86224.6|44
1628227430000|2021-08-06 05:23:50|86274.8|86224.8|86273.6|86223.6|86275.7|86225.7|86272.4|86222.4|60
1628227440000|2021-08-06 05:24:00|86273.5|86223.5|86274.1|86224.1|86274.6|86224.6|86270.7|86220.7|39
1628227450000|2021-08-06 05:24:10|86275.2|86225.2|86272.5|86222.5|86275.2|86225.2|86272|86222|30
1628227460000|2021-08-06 05:24:20|86272.6|86222.6|86272.4|86222.4|86272.7|86222.7|86271.9|86221.9|18
1628227470000|2021-08-06 05:24:30|86272.3|86222.3|86273.3|86223.3|86273.9|86223.9|86272.2|86222.2|32
1628227480000|2021-08-06 05:24:40|86273.4|86223.4|86272.4|86222.4|86273.6|86223.6|86270.9|86220.9|33
1628227490000|2021-08-06 05:24:50|86272.2|86222.2|86272.8|86222.8|86273.9|86223.9|86271.6|86221.6|47
1628227500000|2021-08-06 05:25:00|86273|86223|86272.3|86222.3|86273.7|86223.7|86271.7|86221.7|55
1628227510000|2021-08-06 05:25:10|86272.2|86222.2|86273.8|86223.8|86274.5|86224.5|86272.2|86222.2|41
1628227520000|2021-08-06 05:25:20|86274.1|86224.1|86273.6|86223.6|86274.2|86224.2|86273.6|86223.6|16
1628227530000|2021-08-06 05:25:30|86272.9|86222.9|86273|86223|86273.4|86223.4|86272.6|86222.6|24
1628227540000|2021-08-06 05:25:40|86273.3|86223.3|86273.8|86223.8|86274.8|86224.8|86273.1|86223.1|27
1628227550000|2021-08-06 05:25:50|86274.2|86224.2|86275|86225|86275.5|86225.5|86273.7|86223.7|58
1628227560000|2021-08-06 05:26:00|86275.3|86225.3|86274.9|86224.9|86275.5|86225.5|86274.1|86224.1|35
1628227570000|2021-08-06 05:26:10|86275.2|86225.2|86274.9|86224.9|86275.5|86225.5|86274.6|86224.6|28
1628227580000|2021-08-06 05:26:20|86274.8|86224.8|86273.3|86223.3|86276.6|86226.6|86273.3|86223.3|32
1628227590000|2021-08-06 05:26:30|86273.4|86223.4|86272.1|86222.1|86273.6|86223.6|86271.5|86221.5|53
1628227600000|2021-08-06 05:26:40|86271.8|86221.8|86272|86222|86273.4|86223.4|86271.1|86221.1|53
1628227610000|2021-08-06 05:26:50|86271.6|86221.6|86271.2|86221.2|86273|86223|86271.1|86221.1|36
1628227620000|2021-08-06 05:27:00|86271.9|86221.9|86271.3|86221.3|86272.5|86222.5|86271.3|86221.3|28
1628227630000|2021-08-06 05:27:10|86271.4|86221.4|86270.3|86220.3|86271.9|86221.9|86270.3|86220.3|27
1628227640000|2021-08-06 05:27:20|86271.2|86221.2|86277.2|86227.2|86277.4|86227.4|86270.7|86220.7|31
1628227650000|2021-08-06 05:27:30|86276.8|86226.8|86275.1|86225.1|86277.4|86227.4|86274.5|86224.5|36
1628227660000|2021-08-06 05:27:40|86274.4|86224.4|86278.5|86228.5|86279.2|86229.2|86274.2|86224.2|42
1628227670000|2021-08-06 05:27:50|86278.4|86228.4|86273.5|86223.5|86278.6|86228.6|86273.5|86223.5|27
1628227680000|2021-08-06 05:28:00|86274.6|86224.6|86276.3|86226.3|86277.1|86227.1|86274.6|86224.6|32
1628227690000|2021-08-06 05:28:10|86276.4|86226.4|86275.6|86225.6|86276.4|86226.4|86275.1|86225.1|29
1628227700000|2021-08-06 05:28:20|86275.5|86225.5|86276.9|86226.9|86277.2|86227.2|86275.5|86225.5|28
1628227710000|2021-08-06 05:28:30|86275.7|86225.7|86276.4|86226.4|86276.8|86226.8|86275.7|86225.7|26
1628227720000|2021-08-06 05:28:40|86276.6|86226.6|86275.9|86225.9|86277.2|86227.2|86275.9|86225.9|36
1628227730000|2021-08-06 05:28:50|86275.8|86225.8|86273.2|86223.2|86277.1|86227.1|86272.9|86222.9|37
1628227740000|2021-08-06 05:29:00|86272.9|86222.9|86278|86228|86278.5|86228.5|86272.3|86222.3|45
1628227750000|2021-08-06 05:29:10|86280.2|86230.2|86279.3|86229.3|86280.9|86230.9|86278.2|86228.2|59
1628227760000|2021-08-06 05:29:20|86279.8|86229.8|86279.4|86229.4|86280.9|86230.9|86278.6|86228.6|54
1628227770000|2021-08-06 05:29:30|86279.5|86229.5|86281.6|86231.6|86281.7|86231.7|86279.2|86229.2|35
1628227780000|2021-08-06 05:29:40|86281.8|86231.8|86281.1|86231.1|86282.4|86232.4|86280.3|86230.3|53
1628227790000|2021-08-06 05:29:50|86281|86231|86280.4|86230.4|86281.6|86231.6|86280.1|86230.1|37
1628227800000|2021-08-06 05:30:00|86280.3|86230.3|86281|86231|86281.7|86231.7|86280.3|86230.3|44
1628227810000|2021-08-06 05:30:10|86281.1|86231.1|86279.2|86229.2|86281.1|86231.1|86278.6|86228.6|44
1628227820000|2021-08-06 05:30:20|86279.1|86229.1|86280.6|86230.6|86281.5|86231.5|86278.8|86228.8|39
1628227830000|2021-08-06 05:30:30|86280.3|86230.3|86282.7|86232.7|86282.8|86232.8|86280.3|86230.3|27
1628227840000|2021-08-06 05:30:40|86282.6|86232.6|86282.6|86232.6|86282.6|86232.6|86280.8|86230.8|40
1628227850000|2021-08-06 05:30:50|86282.3|86232.3|86280.4|86230.4|86282.5|86232.5|86278.4|86228.4|42
1628227860000|2021-08-06 05:31:00|86279.5|86229.5|86279.5|86229.5|86280.7|86230.7|86278.2|86228.2|53
1628227870000|2021-08-06 05:31:10|86279.4|86229.4|86278.1|86228.1|86280.7|86230.7|86277.7|86227.7|43
1628227880000|2021-08-06 05:31:20|86278|86228|86277|86227|86278.1|86228.1|86276.7|86226.7|30
1628227890000|2021-08-06 05:31:30|86277.3|86227.3|86276.8|86226.8|86277.3|86227.3|86275.9|86225.9|41
1628227900000|2021-08-06 05:31:40|86276.7|86226.7|86277.3|86227.3|86277.5|86227.5|86276.5|86226.5|25
1628227910000|2021-08-06 05:31:50|86277.2|86227.2|86276.8|86226.8|86278.2|86228.2|86276.7|86226.7|22
1628227920000|2021-08-06 05:32:00|86276.7|86226.7|86277|86227|86277.2|86227.2|86276.5|86226.5|31
1628227930000|2021-08-06 05:32:10|86276.9|86226.9|86276.8|86226.8|86277.2|86227.2|86276.1|86226.1|20
1628227940000|2021-08-06 05:32:20|86276.1|86226.1|86276.2|86226.2|86277.4|86227.4|86275.8|86225.8|36
1628227950000|2021-08-06 05:32:30|86276.4|86226.4|86277.7|86227.7|86278.2|86228.2|86276.1|86226.1|25
1628227960000|2021-08-06 05:32:40|86277.8|86227.8|86275.2|86225.2|86278.3|86228.3|86272.4|86222.4|62
1628227970000|2021-08-06 05:32:50|86275.6|86225.6|86273.4|86223.4|86276.6|86226.6|86272.9|86222.9|46
1628227980000|2021-08-06 05:33:00|86274.4|86224.4|86274.6|86224.6|86275.3|86225.3|86273.1|86223.1|52
1628227990000|2021-08-06 05:33:10|86274.3|86224.3|86276.9|86226.9|86277.2|86227.2|86274.3|86224.3|40
1628228000000|2021-08-06 05:33:20|86277|86227|86277.7|86227.7|86277.7|86227.7|86276.1|86226.1|39
1628228010000|2021-08-06 05:33:30|86278.1|86228.1|86279.8|86229.8|86281.4|86231.4|86278.1|86228.1|50
1628228020000|2021-08-06 05:33:40|86279.6|86229.6|86280.3|86230.3|86281.3|86231.3|86279.6|86229.6|40
1628228030000|2021-08-06 05:33:50|86280.4|86230.4|86279.9|86229.9|86280.4|86230.4|86279.6|86229.6|26
1628228040000|2021-08-06 05:34:00|86279.8|86229.8|86277.8|86227.8|86280|86230|86277.3|86227.3|23
1628228050000|2021-08-06 05:34:10|86278.5|86228.5|86277.9|86227.9|86279.2|86229.2|86277.4|86227.4|20
1628228060000|2021-08-06 05:34:20|86277.8|86227.8|86278.9|86228.9|86280|86230|86277.2|86227.2|26
1628228070000|2021-08-06 05:34:30|86278.7|86228.7|86279.9|86229.9|86280.6|86230.6|86278.7|86228.7|40
1628228080000|2021-08-06 05:34:40|86279.6|86229.6|86282.7|86232.7|86283.4|86233.4|86278.5|86228.5|36
1628228090000|2021-08-06 05:34:50|86282.6|86232.6|86280|86230|86283.9|86233.9|86279.3|86229.3|40
1628228100000|2021-08-06 05:35:00|86280.1|86230.1|86281|86231|86281.6|86231.6|86280.1|86230.1|29
1628228110000|2021-08-06 05:35:10|86281.2|86231.2|86280.9|86230.9|86282.2|86232.2|86279.5|86229.5|56
1628228120000|2021-08-06 05:35:20|86281.2|86231.2|86282.2|86232.2|86283.3|86233.3|86281.2|86231.2|39
1628228130000|2021-08-06 05:35:30|86282.1|86232.1|86282|86232|86282.4|86232.4|86281.4|86231.4|43
1628228140000|2021-08-06 05:35:40|86281.9|86231.9|86281.8|86231.8|86282.8|86232.8|86280.2|86230.2|52
1628228150000|2021-08-06 05:35:50|86281.9|86231.9|86284.2|86234.2|86284.4|86234.4|86281.1|86231.1|58
1628228160000|2021-08-06 05:36:00|86284.3|86234.3|86284.9|86234.9|86285.2|86235.2|86284.1|86234.1|16
1628228170000|2021-08-06 05:36:10|86284.7|86234.7|86287.1|86237.1|86287.2|86237.2|86284.7|86234.7|35
1628228180000|2021-08-06 05:36:20|86287|86237|86286.1|86236.1|86287|86237|86283.8|86233.8|33
1628228190000|2021-08-06 05:36:30|86286.2|86236.2|86286.8|86236.8|86286.8|86236.8|86285.7|86235.7|31
1628228200000|2021-08-06 05:36:40|86287.1|86237.1|86288.3|86238.3|86289.2|86239.2|86286.4|86236.4|42
1628228210000|2021-08-06 05:36:50|86288.2|86238.2|86287.4|86237.4|86288.9|86238.9|86287.2|86237.2|34
1628228220000|2021-08-06 05:37:00|86287.1|86237.1|86294.4|86244.4|86296|86246|86287|86237|49
1628228230000|2021-08-06 05:37:10|86293.9|86243.9|86295.4|86245.4|86296.3|86246.3|86293.2|86243.2|37
1628228240000|2021-08-06 05:37:20|86295.5|86245.5|86294.6|86244.6|86295.6|86245.6|86294.4|86244.4|36
1628228250000|2021-08-06 05:37:30|86294.7|86244.7|86294.7|86244.7|86294.7|86244.7|86293.9|86243.9|16
1628228260000|2021-08-06 05:37:40|86294.8|86244.8|86293.7|86243.7|86294.8|86244.8|86293.1|86243.1|31
1628228270000|2021-08-06 05:37:50|86293.9|86243.9|86293.1|86243.1|86294.5|86244.5|86291|86241|32
1628228280000|2021-08-06 05:38:00|86293|86243|86293.4|86243.4|86294.3|86244.3|86292.7|86242.7|32
1628228290000|2021-08-06 05:38:10|86294.4|86244.4|86293.4|86243.4|86295.1|86245.1|86292.7|86242.7|40
1628228300000|2021-08-06 05:38:20|86293.2|86243.2|86292.3|86242.3|86294.3|86244.3|86292.3|86242.3|32
1628228310000|2021-08-06 05:38:30|86292.1|86242.1|86293.4|86243.4|86294.1|86244.1|86292.1|86242.1|29
1628228320000|2021-08-06 05:38:40|86294.7|86244.7|86293.4|86243.4|86294.7|86244.7|86293.4|86243.4|22
1628228330000|2021-08-06 05:38:50|86293.5|86243.5|86292|86242|86293.7|86243.7|86292|86242|34
1628228340000|2021-08-06 05:39:00|86291.9|86241.9|86292.6|86242.6|86295|86245|86291.8|86241.8|53
1628228350000|2021-08-06 05:39:10|86292.4|86242.4|86292.3|86242.3|86294.2|86244.2|86291.8|86241.8|36
1628228360000|2021-08-06 05:39:20|86292.1|86242.1|86293.1|86243.1|86294.7|86244.7|86292.1|86242.1|56
1628228370000|2021-08-06 05:39:30|86293.3|86243.3|86293.4|86243.4|86293.9|86243.9|86292.3|86242.3|32
1628228380000|2021-08-06 05:39:40|86293.1|86243.1|86293.7|86243.7|86293.8|86243.8|86292.3|86242.3|39
1628228390000|2021-08-06 05:39:50|86293.6|86243.6|86293.1|86243.1|86294|86244|86292.1|86242.1|43
1628228400000|2021-08-06 05:40:00|86293|86243|86292|86242|86294.2|86244.2|86292|86242|35
1628228410000|2021-08-06 05:40:10|86292.1|86242.1|86292.5|86242.5|86294|86244|86292|86242|32
1628228420000|2021-08-06 05:40:20|86292.4|86242.4|86292.4|86242.4|86293.5|86243.5|86291.6|86241.6|32
1628228430000|2021-08-06 05:40:30|86292.3|86242.3|86292.2|86242.2|86293.8|86243.8|86292.1|86242.1|43
1628228440000|2021-08-06 05:40:40|86292.6|86242.6|86292.8|86242.8|86293.2|86243.2|86292.5|86242.5|26
1628228450000|2021-08-06 05:40:50|86293.6|86243.6|86292.7|86242.7|86293.6|86243.6|86292.5|86242.5|17
1628228460000|2021-08-06 05:41:00|86292.9|86242.9|86292.4|86242.4|86293.4|86243.4|86292|86242|35
1628228470000|2021-08-06 05:41:10|86292.3|86242.3|86292.4|86242.4|86292.7|86242.7|86291.8|86241.8|18
1628228480000|2021-08-06 05:41:20|86292.6|86242.6|86292.6|86242.6|86292.8|86242.8|86292.4|86242.4|18
1628228490000|2021-08-06 05:41:30|86292.7|86242.7|86292|86242|86293.3|86243.3|86291.8|86241.8|32
1628228500000|2021-08-06 05:41:40|86292.1|86242.1|86291.5|86241.5|86292.4|86242.4|86290.9|86240.9|21
1628228510000|2021-08-06 05:41:50|86291.7|86241.7|86292.6|86242.6|86293.1|86243.1|86291.7|86241.7|36
1628228520000|2021-08-06 05:42:00|86292.5|86242.5|86291.6|86241.6|86292.5|86242.5|86290.7|86240.7|30
1628228530000|2021-08-06 05:42:10|86291.7|86241.7|86291.7|86241.7|86292|86242|86291.1|86241.1|30
1628228540000|2021-08-06 05:42:20|86291.6|86241.6|86292.6|86242.6|86292.6|86242.6|86291.6|86241.6|20
1628228550000|2021-08-06 05:42:30|86292.1|86242.1|86292.6|86242.6|86292.9|86242.9|86292.1|86242.1|20
1628228560000|2021-08-06 05:42:40|86292.1|86242.1|86292.2|86242.2|86292.4|86242.4|86291.8|86241.8|15
1628228570000|2021-08-06 05:42:50|86292.5|86242.5|86295.2|86245.2|86296.5|86246.5|86291.9|86241.9|57
1628228580000|2021-08-06 05:43:00|86294.8|86244.8|86295.1|86245.1|86295.8|86245.8|86294.3|86244.3|44
1628228590000|2021-08-06 05:43:10|86295.2|86245.2|86294.9|86244.9|86295.3|86245.3|86294.1|86244.1|25
1628228600000|2021-08-06 05:43:20|86295.1|86245.1|86294.5|86244.5|86295.5|86245.5|86294|86244|29
1628228610000|2021-08-06 05:43:30|86294.7|86244.7|86295.6|86245.6|86297.5|86247.5|86294.1|86244.1|25
1628228620000|2021-08-06 05:43:40|86295.5|86245.5|86295|86245|86296.6|86246.6|86294.7|86244.7|26
1628228630000|2021-08-06 05:43:50|86294.9|86244.9|86296|86246|86296.8|86246.8|86294.7|86244.7|37
1628228640000|2021-08-06 05:44:00|86295.9|86245.9|86291|86241|86296|86246|86290.2|86240.2|38
1628228650000|2021-08-06 05:44:10|86290.8|86240.8|86292.8|86242.8|86293|86243|86290.1|86240.1|34
1628228660000|2021-08-06 05:44:20|86292.7|86242.7|86293|86243|86293|86243|86291.9|86241.9|38
1628228670000|2021-08-06 05:44:30|86292.9|86242.9|86294.6|86244.6|86296|86246|86290.8|86240.8|50
1628228680000|2021-08-06 05:44:40|86294.1|86244.1|86295.5|86245.5|86296.8|86246.8|86294|86244|36
1628228690000|2021-08-06 05:44:50|86295.2|86245.2|86295.9|86245.9|86296.6|86246.6|86294.4|86244.4|37
1628228700000|2021-08-06 05:45:00|86296|86246|86295.9|86245.9|86296.5|86246.5|86294.1|86244.1|54
1628228710000|2021-08-06 05:45:10|86295.5|86245.5|86295.8|86245.8|86297.4|86247.4|86295.1|86245.1|50
1628228720000|2021-08-06 05:45:20|86295.9|86245.9|86292.8|86242.8|86296.7|86246.7|86291.8|86241.8|47
1628228730000|2021-08-06 05:45:30|86292.6|86242.6|86292.9|86242.9|86293.4|86243.4|86291.6|86241.6|64
1628228740000|2021-08-06 05:45:40|86292.8|86242.8|86290.9|86240.9|86292.8|86242.8|86290.5|86240.5|19
1628228750000|2021-08-06 05:45:50|86291|86241|86292|86242|86293.3|86243.3|86290.7|86240.7|34
1628228760000|2021-08-06 05:46:00|86291.9|86241.9|86289.9|86239.9|86291.9|86241.9|86286.6|86236.6|56
1628228770000|2021-08-06 05:46:10|86290.1|86240.1|86290.2|86240.2|86290.4|86240.4|86289.4|86239.4|26
1628228780000|2021-08-06 05:46:20|86290.3|86240.3|86288|86238|86290.4|86240.4|86287.7|86237.7|28
1628228790000|2021-08-06 05:46:30|86287.9|86237.9|86288.5|86238.5|86289.8|86239.8|86287.9|86237.9|26
1628228800000|2021-08-06 05:46:40|86288.8|86238.8|86288.4|86238.4|86290.5|86240.5|86288.2|86238.2|24
1628228810000|2021-08-06 05:46:50|86288.2|86238.2|86288.8|86238.8|86290.5|86240.5|86288.2|86238.2|41
1628228820000|2021-08-06 05:47:00|86288.9|86238.9|86289|86239|86289.1|86239.1|86288.5|86238.5|16
1628228830000|2021-08-06 05:47:10|86288.7|86238.7|86289.1|86239.1|86290.2|86240.2|86288.4|86238.4|16
1628228840000|2021-08-06 05:47:20|86289.3|86239.3|86289.8|86239.8|86291.4|86241.4|86288.8|86238.8|35
1628228850000|2021-08-06 05:47:30|86289.6|86239.6|86287.4|86237.4|86291|86241|86287.4|86237.4|25
1628228860000|2021-08-06 05:47:40|86287.7|86237.7|86289.4|86239.4|86290.2|86240.2|86287.3|86237.3|34
1628228870000|2021-08-06 05:47:50|86288.8|86238.8|86287.1|86237.1|86288.9|86238.9|86286.9|86236.9|34
1628228880000|2021-08-06 05:48:00|86287.2|86237.2|86288.2|86238.2|86288.4|86238.4|86286.9|86236.9|32
1628228890000|2021-08-06 05:48:10|86287.9|86237.9|86286.8|86236.8|86288.1|86238.1|86286.7|86236.7|40
1628228900000|2021-08-06 05:48:20|86286.9|86236.9|86287.5|86237.5|86288.1|86238.1|86286.9|86236.9|27
1628228910000|2021-08-06 05:48:30|86287.4|86237.4|86286.7|86236.7|86288.6|86238.6|86286.7|86236.7|27
1628228920000|2021-08-06 05:48:40|86286.8|86236.8|86287.1|86237.1|86289.2|86239.2|86286.8|86236.8|17
1628228930000|2021-08-06 05:48:50|86287|86237|86288.2|86238.2|86288.4|86238.4|86286.9|86236.9|37
1628228940000|2021-08-06 05:49:00|86287.9|86237.9|86289.1|86239.1|86289.8|86239.8|86287|86237|38
1628228950000|2021-08-06 05:49:10|86289|86239|86288.3|86238.3|86289.1|86239.1|86287.4|86237.4|35
1628228960000|2021-08-06 05:49:20|86287.8|86237.8|86289.3|86239.3|86290.1|86240.1|86287.1|86237.1|43
1628228970000|2021-08-06 05:49:30|86289.2|86239.2|86289.7|86239.7|86290.7|86240.7|86289|86239|46
1628228980000|2021-08-06 05:49:40|86289.6|86239.6|86287.8|86237.8|86290.3|86240.3|86287.4|86237.4|35
1628228990000|2021-08-06 05:49:50|86288|86238|86289.2|86239.2|86289.2|86239.2|86287.3|86237.3|37
1628229000000|2021-08-06 05:50:00|86289.4|86239.4|86290.8|86240.8|86291.3|86241.3|86289.4|86239.4|38
1628229010000|2021-08-06 05:50:10|86290.9|86240.9|86288.1|86238.1|86290.9|86240.9|86288.1|86238.1|19
1628229020000|2021-08-06 05:50:20|86288.4|86238.4|86284.2|86234.2|86288.6|86238.6|86283.5|86233.5|27
1628229030000|2021-08-06 05:50:30|86283.9|86233.9|86283.4|86233.4|86284.1|86234.1|86283.4|86233.4|24
1628229040000|2021-08-06 05:50:40|86283.5|86233.5|86284.2|86234.2|86285.2|86235.2|86283.5|86233.5|22
1628229050000|2021-08-06 05:50:50|86284.1|86234.1|86283.4|86233.4|86284.2|86234.2|86283.1|86233.1|22
1628229060000|2021-08-06 05:51:00|86283.1|86233.1|86283.8|86233.8|86284|86234|86282.7|86232.7|18
1628229070000|2021-08-06 05:51:10|86283.9|86233.9|86283|86233|86285.9|86235.9|86282.8|86232.8|41
1628229080000|2021-08-06 05:51:20|86282.9|86232.9|86284.1|86234.1|86284.3|86234.3|86282.7|86232.7|39
1628229090000|2021-08-06 05:51:30|86284.3|86234.3|86284.1|86234.1|86284.6|86234.6|86281.4|86231.4|54
1628229100000|2021-08-06 05:51:40|86284|86234|86281.7|86231.7|86284.2|86234.2|86281.2|86231.2|52
1628229110000|2021-08-06 05:51:50|86281.8|86231.8|86282.6|86232.6|86283.6|86233.6|86281.1|86231.1|53
1628229120000|2021-08-06 05:52:00|86282.5|86232.5|86282.4|86232.4|86283.6|86233.6|86282.2|86232.2|50
1628229130000|2021-08-06 05:52:10|86282.3|86232.3|86280.5|86230.5|86283.9|86233.9|86279.7|86229.7|47
1628229140000|2021-08-06 05:52:20|86280.6|86230.6|86278|86228|86280.9|86230.9|86275.1|86225.1|36
1628229150000|2021-08-06 05:52:30|86278.1|86228.1|86280.1|86230.1|86280.1|86230.1|86278|86228|36
1628229160000|2021-08-06 05:52:40|86280.2|86230.2|86280.2|86230.2|86280.7|86230.7|86280|86230|18
1628229170000|2021-08-06 05:52:50|86280|86230|86283.4|86233.4|86283.4|86233.4|86279.6|86229.6|48
1628229180000|2021-08-06 05:53:00|86283.7|86233.7|86280.8|86230.8|86283.7|86233.7|86280.6|86230.6|47
1628229190000|2021-08-06 05:53:10|86281.1|86231.1|86277|86227|86281.2|86231.2|86276.1|86226.1|62
1628229200000|2021-08-06 05:53:20|86277.3|86227.3|86275.8|86225.8|86278.4|86228.4|86275.2|86225.2|36
1628229210000|2021-08-06 05:53:30|86275.6|86225.6|86272.9|86222.9|86276.1|86226.1|86272|86222|34
1628229220000|2021-08-06 05:53:40|86273.1|86223.1|86272.2|86222.2|86274.2|86224.2|86271.6|86221.6|39
1628229230000|2021-08-06 05:53:50|86272.4|86222.4|86272.6|86222.6|86273.1|86223.1|86271.2|86221.2|38
1628229240000|2021-08-06 05:54:00|86272.4|86222.4|86272.6|86222.6|86272.9|86222.9|86271.2|86221.2|34
1628229250000|2021-08-06 05:54:10|86272.7|86222.7|86274.9|86224.9|86275.2|86225.2|86272.7|86222.7|28
1628229260000|2021-08-06 05:54:20|86275|86225|86275|86225|86275.1|86225.1|86273|86223|45
1628229270000|2021-08-06 05:54:30|86274.8|86224.8|86275.6|86225.6|86276.6|86226.6|86274.8|86224.8|31
1628229280000|2021-08-06 05:54:40|86275.3|86225.3|86276.2|86226.2|86277.8|86227.8|86274.8|86224.8|35
1628229290000|2021-08-06 05:54:50|86277.2|86227.2|86277.4|86227.4|86277.6|86227.6|86276.4|86226.4|28
1628229300000|2021-08-06 05:55:00|86277.1|86227.1|86277|86227|86277.3|86227.3|86275.5|86225.5|38
1628229310000|2021-08-06 05:55:10|86276.7|86226.7|86276.3|86226.3|86277.1|86227.1|86275.6|86225.6|25
1628229320000|2021-08-06 05:55:20|86276.6|86226.6|86275.6|86225.6|86276.6|86226.6|86275.3|86225.3|32
1628229330000|2021-08-06 05:55:30|86276.1|86226.1|86276.9|86226.9|86277.7|86227.7|86274.8|86224.8|30
1628229340000|2021-08-06 05:55:40|86276.4|86226.4|86275.9|86225.9|86277.2|86227.2|86275.3|86225.3|22
1628229350000|2021-08-06 05:55:50|86276.6|86226.6|86275.2|86225.2|86277.9|86227.9|86275.1|86225.1|36
1628229360000|2021-08-06 05:56:00|86275|86225|86274.4|86224.4|86276.4|86226.4|86273.9|86223.9|44
1628229370000|2021-08-06 05:56:10|86274.5|86224.5|86272.2|86222.2|86274.5|86224.5|86271.5|86221.5|31
1628229380000|2021-08-06 05:56:20|86272.3|86222.3|86271.8|86221.8|86272.3|86222.3|86270.5|86220.5|21
1628229390000|2021-08-06 05:56:30|86270.8|86220.8|86271.4|86221.4|86271.8|86221.8|86270.4|86220.4|31
1628229400000|2021-08-06 05:56:40|86271.2|86221.2|86272.9|86222.9|86273.6|86223.6|86271.2|86221.2|33
1628229410000|2021-08-06 05:56:50|86272.8|86222.8|86271.9|86221.9|86273.6|86223.6|86271.8|86221.8|42
1628229420000|2021-08-06 05:57:00|86272.1|86222.1|86269.5|86219.5|86272.8|86222.8|86268.3|86218.3|56
1628229430000|2021-08-06 05:57:10|86269.6|86219.6|86274|86224|86275.3|86225.3|86266.8|86216.8|63
1628229440000|2021-08-06 05:57:20|86274.3|86224.3|86275.3|86225.3|86275.6|86225.6|86273.7|86223.7|43
1628229450000|2021-08-06 05:57:30|86274.1|86224.1|86274.6|86224.6|86276.1|86226.1|86273.8|86223.8|46
1628229460000|2021-08-06 05:57:40|86274|86224|86276.2|86226.2|86277.1|86227.1|86273.9|86223.9|43
1628229470000|2021-08-06 05:57:50|86276.3|86226.3|86277.7|86227.7|86279|86229|86275.6|86225.6|60
1628229480000|2021-08-06 05:58:00|86278.4|86228.4|86276.8|86226.8|86278.4|86228.4|86276|86226|41
1628229490000|2021-08-06 05:58:10|86276.9|86226.9|86276.7|86226.7|86277.3|86227.3|86275.1|86225.1|61
1628229500000|2021-08-06 05:58:20|86276.6|86226.6|86279.4|86229.4|86279.4|86229.4|86275.5|86225.5|46
1628229510000|2021-08-06 05:58:30|86279.2|86229.2|86279.6|86229.6|86279.9|86229.9|86278.2|86228.2|22
1628229520000|2021-08-06 05:58:40|86279.8|86229.8|86277.4|86227.4|86279.8|86229.8|86275.5|86225.5|34
1628229530000|2021-08-06 05:58:50|86276.4|86226.4|86277.1|86227.1|86277.2|86227.2|86274.5|86224.5|31
1628229540000|2021-08-06 05:59:00|86277.2|86227.2|86276|86226|86277.8|86227.8|86275.1|86225.1|44
1628229550000|2021-08-06 05:59:10|86275.8|86225.8|86273.4|86223.4|86276.3|86226.3|86273.3|86223.3|42
1628229560000|2021-08-06 05:59:20|86273.6|86223.6|86273.9|86223.9|86274.2|86224.2|86272.8|86222.8|38
1628229570000|2021-08-06 05:59:30|86273.7|86223.7|86272.9|86222.9|86274.5|86224.5|86271.4|86221.4|41
1628229580000|2021-08-06 05:59:40|86272.5|86222.5|86267.5|86217.5|86273.5|86223.5|86266.5|86216.5|60
1628229590000|2021-08-06 05:59:50|86271.2|86221.2|86264.6|86214.6|86271.2|86221.2|86264.6|86214.6|58
1628229600000|2021-08-06 06:00:00|86263.8|86213.8|86261.7|86211.7|86267|86217|86260.3|86210.3|59
1628229610000|2021-08-06 06:00:10|86261.8|86211.8|86261.9|86211.9|86262.2|86212.2|86259.7|86209.7|46
1628229620000|2021-08-06 06:00:20|86261.7|86211.7|86268.4|86218.4|86269.9|86219.9|86261.6|86211.6|52
1628229630000|2021-08-06 06:00:30|86268.8|86218.8|86270.3|86220.3|86270.3|86220.3|86268.8|86218.8|34
1628229640000|2021-08-06 06:00:40|86269.7|86219.7|86278.1|86228.1|86280.3|86230.3|86269.7|86219.7|49
1628229650000|2021-08-06 06:00:50|86278.4|86228.4|86276.8|86226.8|86278.8|86228.8|86275.9|86225.9|27
1628229660000|2021-08-06 06:01:00|86276.7|86226.7|86275.3|86225.3|86277.1|86227.1|86274.2|86224.2|46
1628229670000|2021-08-06 06:01:10|86275|86225|86279.1|86229.1|86279.3|86229.3|86274.4|86224.4|45
1628229680000|2021-08-06 06:01:20|86279|86229|86279.1|86229.1|86280.1|86230.1|86278.6|86228.6|25
1628229690000|2021-08-06 06:01:30|86279|86229|86275|86225|86279.4|86229.4|86274.9|86224.9|44
1628229700000|2021-08-06 06:01:40|86275.1|86225.1|86274.9|86224.9|86276.3|86226.3|86274.2|86224.2|26
1628229710000|2021-08-06 06:01:50|86275.3|86225.3|86276.1|86226.1|86277.9|86227.9|86274.6|86224.6|39
1628229720000|2021-08-06 06:02:00|86274.2|86224.2|86264.7|86214.7|86274.2|86224.2|86264.7|86214.7|56
1628229730000|2021-08-06 06:02:10|86265.3|86215.3|86252.5|86202.5|86265.7|86215.7|86252.1|86202.1|53
1628229740000|2021-08-06 06:02:20|86251.4|86201.4|86254.8|86204.8|86254.8|86204.8|86249.4|86199.4|58
1628229750000|2021-08-06 06:02:30|86255.7|86205.7|86262.3|86212.3|86264|86214|86255.7|86205.7|44
1628229760000|2021-08-06 06:02:40|86261|86211|86257.1|86207.1|86262.4|86212.4|86257.1|86207.1|49
1628229770000|2021-08-06 06:02:50|86257.2|86207.2|86255.8|86205.8|86258.4|86208.4|86255.5|86205.5|38
1628229780000|2021-08-06 06:03:00|86256.3|86206.3|86251.7|86201.7|86256.3|86206.3|86250.2|86200.2|47
1628229790000|2021-08-06 06:03:10|86253.4|86203.4|86249.6|86199.6|86253.4|86203.4|86249.4|86199.4|35
1628229800000|2021-08-06 06:03:20|86249.2|86199.2|86243.7|86193.7|86249.3|86199.3|86243.6|86193.6|48
1628229810000|2021-08-06 06:03:30|86243.9|86193.9|86238.9|86188.9|86244.3|86194.3|86237.9|86187.9|47
1628229820000|2021-08-06 06:03:40|86239.8|86189.8|86241.3|86191.3|86242.4|86192.4|86232.7|86182.7|67
1628229830000|2021-08-06 06:03:50|86240.3|86190.3|86239.5|86189.5|86240.7|86190.7|86238.3|86188.3|47
1628229840000|2021-08-06 06:04:00|86239.4|86189.4|86239|86189|86240.8|86190.8|86238.2|86188.2|41
1628229850000|2021-08-06 06:04:10|86238.5|86188.5|86247.3|86197.3|86248.2|86198.2|86238.5|86188.5|47
1628229860000|2021-08-06 06:04:20|86246.9|86196.9|86261.7|86211.7|86263.8|86227|86246.5|86196.5|48
1628229870000|2021-08-06 06:04:30|86262|86212|86248.5|86198.5|86262.1|86212.1|86248.3|86198.3|40
1628229880000|2021-08-06 06:04:40|86248.6|86198.6|86257|86207|86257.4|86207.4|86247.6|86197.6|57
1628229890000|2021-08-06 06:04:50|86257.1|86207.1|86255.5|86205.5|86257.2|86207.2|86255.5|86205.5|22
1628229900000|2021-08-06 06:05:00|86255.9|86205.9|86245.8|86195.8|86256|86206|86245.2|86195.2|47
1628229910000|2021-08-06 06:05:10|86246.4|86196.4|86251.4|86201.4|86252|86202|86245.7|86195.7|45
1628229920000|2021-08-06 06:05:20|86251.3|86201.3|86264.4|86214.4|86264.5|86224|86244.8|86201.1|45
1628229930000|2021-08-06 06:05:30|86264.5|86214.5|86259.1|86209.1|86264.5|86214.5|86258.8|86208.8|41
1628229940000|2021-08-06 06:05:40|86259.4|86209.4|86254.8|86204.8|86259.4|86209.4|86253.5|86203.5|51
1628229950000|2021-08-06 06:05:50|86255.2|86205.2|86256.4|86206.4|86257.2|86207.2|86255.2|86205.2|53
1628229960000|2021-08-06 06:06:00|86256.7|86206.7|86257.5|86207.5|86257.6|86207.6|86255.7|86205.7|33
1628229970000|2021-08-06 06:06:10|86257.6|86207.6|86255.8|86205.8|86257.6|86207.6|86255.8|86205.8|26
1628229980000|2021-08-06 06:06:20|86256|86206|86247.6|86197.6|86256.3|86216.8|86241.8|86195.9|45
1628229990000|2021-08-06 06:06:30|86247.5|86197.5|86247.3|86197.3|86248.8|86198.8|86246.1|86196.1|33
1628230000000|2021-08-06 06:06:40|86247.4|86197.4|86252.5|86202.5|86253|86203|86247.3|86197.3|36
1628230010000|2021-08-06 06:06:50|86252|86202|86255.7|86205.7|86255.7|86205.7|86251.7|86201.7|44
1628230020000|2021-08-06 06:07:00|86255.6|86205.6|86261.1|86211.1|86262.5|86212.5|86254.4|86204.4|56
1628230030000|2021-08-06 06:07:10|86262.3|86212.3|86263.6|86213.6|86263.6|86225.9|86250.5|86210.6|36
1628230040000|2021-08-06 06:07:20|86263.3|86213.3|86261.3|86211.3|86264.2|86214.2|86261|86211|30
1628230050000|2021-08-06 06:07:30|86261.4|86211.4|86266.1|86216.1|86266.1|86216.1|86260.2|86210.2|42
1628230060000|2021-08-06 06:07:40|86267.8|86217.8|86267.2|86217.2|86267.8|86229.4|86253.6|86214.8|47
1628230070000|2021-08-06 06:07:50|86267.1|86217.1|86268.3|86218.3|86268.4|86218.4|86266.4|86216.4|37
1628230080000|2021-08-06 06:08:00|86268.2|86218.2|86267.8|86217.8|86270.6|86233.4|86256.4|86217.6|38
1628230090000|2021-08-06 06:08:10|86268|86218|86267.5|86217.5|86268.2|86218.2|86265.4|86215.4|37
1628230100000|2021-08-06 06:08:20|86267.4|86217.4|86258.3|86208.3|86267.5|86225|86244.7|86206.6|39
1628230110000|2021-08-06 06:08:30|86258.6|86208.6|86257.9|86207.9|86258.8|86208.8|86257.4|86207.4|25
1628230120000|2021-08-06 06:08:40|86258.8|86208.8|86260|86210|86260.7|86210.7|86258.8|86208.8|30
1628230130000|2021-08-06 06:08:50|86260.1|86210.1|86260.3|86210.3|86260.5|86210.5|86259.3|86209.3|23
1628230140000|2021-08-06 06:09:00|86260.2|86210.2|86259.7|86209.7|86261.5|86211.5|86259.6|86209.6|36
1628230150000|2021-08-06 06:09:10|86259.5|86209.5|86255.4|86205.4|86261.8|86219.5|86243.7|86204.7|28
1628230160000|2021-08-06 06:09:20|86255.1|86205.1|86254.7|86204.7|86255.3|86205.3|86254.6|86204.6|30
1628230170000|2021-08-06 06:09:30|86254.9|86204.9|86254.9|86204.9|86256|86206|86254.7|86204.7|24
1628230180000|2021-08-06 06:09:40|86255|86205|86254.6|86204.6|86256.3|86206.3|86254.1|86204.1|38
1628230190000|2021-08-06 06:09:50|86254.7|86204.7|86250.1|86200.1|86254.7|86212.3|86237.3|86198.3|48
1628230200000|2021-08-06 06:10:00|86250.3|86200.3|86250.4|86200.4|86250.5|86200.5|86249.9|86199.9|23
1628230210000|2021-08-06 06:10:10|86250.5|86200.5|86231.6|86206.6|86250.5|86209|86230.3|86193.6|48
1628230220000|2021-08-06 06:10:20|86244.5|86194.5|86244.7|86194.7|86245|86195|86243.6|86193.6|38
1628230230000|2021-08-06 06:10:30|86244.8|86194.8|86249.8|86199.8|86250.2|86211.8|86236.7|86194.6|43
1628230240000|2021-08-06 06:10:40|86249.9|86199.9|86247.7|86197.7|86249.9|86199.9|86247.1|86197.1|41
1628230250000|2021-08-06 06:10:50|86247.4|86197.4|86250.2|86200.2|86250.6|86200.6|86247.1|86197.1|30
1628230260000|2021-08-06 06:11:00|86250.3|86200.3|86249.7|86199.7|86250.3|86200.3|86249.2|86199.2|25
1628230270000|2021-08-06 06:11:10|86249.6|86199.6|86236.9|86211.9|86251.2|86214.5|86236.9|86198.9|44
1628230280000|2021-08-06 06:11:20|86236.7|86211.7|86251.9|86201.9|86251.9|86212.7|86236.7|86199.5|45
1628230290000|2021-08-06 06:11:30|86252.2|86202.2|86253.1|86203.1|86253.1|86203.1|86251.4|86201.4|33
1628230300000|2021-08-06 06:11:40|86253|86203|86252.2|86202.2|86253.9|86203.9|86251.8|86201.8|33
1628230310000|2021-08-06 06:11:50|86252.3|86202.3|86252|86202|86252.3|86202.3|86251.1|86201.1|29
1628230320000|2021-08-06 06:12:00|86251.5|86201.5|86253|86203|86254.1|86204.1|86250.9|86200.9|35
1628230330000|2021-08-06 06:12:10|86253.2|86203.2|86253.8|86203.8|86254.4|86204.4|86252.2|86202.2|37
1628230340000|2021-08-06 06:12:20|86254|86204|86260.4|86210.4|86262.2|86223.8|86243.7|86203.6|42
1628230350000|2021-08-06 06:12:30|86260.6|86210.6|86258.3|86208.3|86261.4|86211.4|86258.2|86208.2|39
1628230360000|2021-08-06 06:12:40|86257.9|86207.9|86257|86207|86260.7|86210.7|86257|86207|37
1628230370000|2021-08-06 06:12:50|86256.9|86206.9|86264.3|86214.3|86264.5|86226.2|86249.2|86206.7|48
1628230380000|2021-08-06 06:13:00|86264.7|86214.7|86260.2|86210.2|86264.7|86214.7|86258.3|86208.3|48
1628230390000|2021-08-06 06:13:10|86260.5|86210.5|86260.7|86210.7|86261|86211|86259.6|86209.6|33
1628230400000|2021-08-06 06:13:20|86261.4|86211.4|86261|86211|86261.7|86211.7|86260.4|86210.4|26
1628230410000|2021-08-06 06:13:30|86261.2|86211.2|86261.2|86211.2|86265.7|86227.4|86251.6|86210.9|39
1628230420000|2021-08-06 06:13:40|86261.4|86211.4|86271.3|86221.3|86272.5|86234.1|86256.4|86211.4|38
1628230430000|2021-08-06 06:13:50|86270.8|86220.8|86270.5|86220.5|86271.7|86221.7|86270.2|86220.2|17
1628230440000|2021-08-06 06:14:00|86270.6|86220.6|86262.1|86237.1|86274.8|86238|86258.6|86218.3|41
1628230450000|2021-08-06 06:14:10|86262.3|86237.3|86275.1|86225.1|86276.4|86237.3|86262.3|86224.6|34
1628230460000|2021-08-06 06:14:20|86275.3|86225.3|86275.5|86225.5|86275.7|86225.7|86275.2|86225.2|31
1628230470000|2021-08-06 06:14:30|86275.3|86225.3|86275.9|86225.9|86276.3|86226.3|86274.6|86224.6|25
1628230480000|2021-08-06 06:14:40|86276|86226|86262.7|86237.7|86276|86238.7|86262.4|86225.2|31
1628230490000|2021-08-06 06:14:50|86262.9|86237.9|86263.7|86238.7|86263.8|86238.8|86262.1|86237.1|21
1628230500000|2021-08-06 06:15:00|86264.1|86239.1|86270.9|86220.9|86274.3|86239.1|86261.7|86219.1|51
1628230510000|2021-08-06 06:15:10|86271|86221|86276.7|86226.7|86279.2|86241.2|86265|86220.6|51
1628230520000|2021-08-06 06:15:20|86277.4|86227.4|86277.6|86227.6|86277.9|86227.9|86276.7|86226.7|38
1628230530000|2021-08-06 06:15:30|86277.7|86227.7|86283.7|86233.7|86284.4|86234.4|86277.7|86227.7|31
1628230540000|2021-08-06 06:15:40|86283.5|86233.5|86284.3|86234.3|86284.4|86234.4|86282.9|86232.9|27
1628230550000|2021-08-06 06:15:50|86284|86234|86284.7|86234.7|86284.9|86234.9|86284|86234|21
1628230560000|2021-08-06 06:16:00|86284.8|86234.8|86267.6|86242.6|86285.3|86245.1|86266.8|86229.8|30
1628230570000|2021-08-06 06:16:10|86268.8|86243.8|86279.1|86229.1|86279.8|86243.8|86264.6|86228.6|37
1628230580000|2021-08-06 06:16:20|86278.8|86228.8|86282.5|86232.5|86282.9|86246|86270.3|86228.8|39
1628230590000|2021-08-06 06:16:30|86283.7|86233.7|86283.4|86233.4|86285.2|86247.8|86271.4|86233.4|37
1628230600000|2021-08-06 06:16:40|86283.7|86233.7|86283.2|86233.2|86284|86234|86282.6|86232.6|23
1628230610000|2021-08-06 06:16:50|86283.7|86233.7|86283.7|86233.7|86284.1|86234.1|86283.1|86233.1|23
1628230620000|2021-08-06 06:17:00|86283.8|86233.8|86268.9|86243.9|86283.8|86244.6|86267.1|86229.9|40
1628230630000|2021-08-06 06:17:10|86269|86244|86265.1|86240.1|86269.4|86244.4|86265.1|86240.1|36
1628230640000|2021-08-06 06:17:20|86265.9|86240.9|86279.2|86229.2|86279.8|86242|86265.7|86227.7|39
1628230650000|2021-08-06 06:17:30|86279|86229|86274.8|86249.8|86281.9|86249.8|86272.1|86228.5|37
1628230660000|2021-08-06 06:17:40|86275.4|86250.4|86283.7|86233.7|86289.1|86251.9|86275.4|86233.7|42
1628230670000|2021-08-06 06:17:50|86270.1|86245.1|86284.6|86234.6|86284.7|86246.7|86270.1|86232.4|39
1628230680000|2021-08-06 06:18:00|86269.5|86244.5|86272.3|86247.3|86272.7|86247.7|86269.1|86244.1|29
1628230690000|2021-08-06 06:18:10|86272.2|86247.2|86270.9|86245.9|86272.9|86247.9|86270.3|86245.3|35
1628230700000|2021-08-06 06:18:20|86269.2|86244.2|86270|86245|86270.3|86245.3|86268.8|86243.8|31
1628230710000|2021-08-06 06:18:30|86269.3|86244.3|86269.7|86244.7|86271.3|86246.3|86269.3|86244.3|35
1628230720000|2021-08-06 06:18:40|86270.3|86245.3|86270.3|86245.3|86271.7|86246.7|86270.1|86245.1|31
1628230730000|2021-08-06 06:18:50|86271|86246|86268.7|86243.7|86272.2|86247.2|86268.6|86243.6|30
1628230740000|2021-08-06 06:19:00|86269.2|86244.2|86273.1|86248.1|86273.5|86248.5|86269.2|86244.2|44
1628230750000|2021-08-06 06:19:10|86273|86248|86276.1|86251.1|86290.7|86253|86272.8|86238.9|45
1628230760000|2021-08-06 06:19:20|86288.6|86238.6|86287.2|86237.2|86289.6|86239.6|86286.6|86236.6|36
1628230770000|2021-08-06 06:19:30|86287.1|86237.1|86288.3|86238.3|86288.3|86238.3|86286.5|86236.5|31
1628230780000|2021-08-06 06:19:40|86288|86238|86276.7|86251.7|86288.7|86251.9|86276.7|86236.4|30
1628230790000|2021-08-06 06:19:50|86276.9|86251.9|86276.8|86251.8|86289.8|86252.4|86276.6|86238.7|27
1628230800000|2021-08-06 06:20:00|86277.7|86252.7|86294.3|86244.3|86294.3|86257|86276.8|86244.3|36
1628230810000|2021-08-06 06:20:10|86298.1|86248.1|86299.4|86249.4|86301.1|86263.2|86284.5|86247|39
1628230820000|2021-08-06 06:20:20|86299.2|86249.2|86301.8|86251.8|86302.2|86252.2|86299.2|86249.2|29
1628230830000|2021-08-06 06:20:30|86302.1|86252.1|86302.1|86252.1|86302.9|86252.9|86302.1|86252.1|22
1628230840000|2021-08-06 06:20:40|86302.2|86252.2|86301.7|86251.7|86303.8|86266.7|86290.7|86251.4|32
1628230850000|2021-08-06 06:20:50|86301.8|86251.8|86304.3|86254.3|86304.6|86254.6|86301.7|86251.7|36
1628230860000|2021-08-06 06:21:00|86304.1|86254.1|86309.9|86259.9|86309.9|86270.5|86293.9|86254.1|36
1628230870000|2021-08-06 06:21:10|86309.7|86259.7|86307.4|86257.4|86310.3|86272.3|86297.1|86257.4|31
1628230880000|2021-08-06 06:21:20|86290.9|86265.9|86292.1|86267.1|86305.1|86267.3|86290.7|86252|53
1628230890000|2021-08-06 06:21:30|86291.9|86266.9|86303.4|86253.4|86305|86267.1|86291.8|86252.3|32
1628230900000|2021-08-06 06:21:40|86303.2|86253.2|86303.6|86253.6|86304|86254|86303|86253|29
1628230910000|2021-08-06 06:21:50|86303.5|86253.5|86302.4|86252.4|86303.6|86253.6|86302.4|86252.4|19
1628230920000|2021-08-06 06:22:00|86302.3|86252.3|86287.1|86262.1|86302.9|86263.4|86287.1|86250.6|27
1628230930000|2021-08-06 06:22:10|86288.9|86263.9|86286.2|86236.2|86301.9|86263.9|86276.2|86234.3|42
1628230940000|2021-08-06 06:22:20|86286|86236|86288.6|86238.6|86288.6|86238.6|86285.2|86235.2|51
1628230950000|2021-08-06 06:22:30|86289|86239|86275.4|86225.4|86289|86243.1|86267.3|86223.6|62
1628230960000|2021-08-06 06:22:40|86275.5|86225.5|86276.9|86226.9|86277.2|86227.2|86274.7|86224.7|29
1628230970000|2021-08-06 06:22:50|86277.3|86227.3|86277.9|86227.9|86280.9|86230.9|86276.8|86226.8|38
1628230980000|2021-08-06 06:23:00|86277.7|86227.7|86266.9|86216.9|86278.3|86228.3|86266.8|86216.8|60
1628230990000|2021-08-06 06:23:10|86254.2|86229.2|86251.3|86201.3|86266.6|86229.7|86249.2|86199.2|54
1628231000000|2021-08-06 06:23:20|86251.2|86201.2|86252.4|86202.4|86256.2|86218|86242.5|86201.2|35
1628231010000|2021-08-06 06:23:30|86253.4|86203.4|86254.7|86204.7|86256.8|86206.8|86253.4|86203.4|44
1628231020000|2021-08-06 06:23:40|86254.8|86204.8|86253.7|86203.7|86254.8|86216|86240.3|86202.4|30
1628231030000|2021-08-06 06:23:50|86253.8|86203.8|86254|86204|86254.2|86204.2|86253|86203|26
1628231040000|2021-08-06 06:24:00|86254.2|86204.2|86261.5|86211.5|86264.5|86214.5|86254.1|86204.1|49
1628231050000|2021-08-06 06:24:10|86261.2|86211.2|86265.6|86215.6|86265.6|86215.6|86260.8|86210.8|43
1628231060000|2021-08-06 06:24:20|86265.2|86215.2|86259.9|86209.9|86265.9|86215.9|86259.9|86209.9|31
1628231070000|2021-08-06 06:24:30|86260.2|86210.2|86260.1|86210.1|86261|86211|86259.7|86209.7|21
1628231080000|2021-08-06 06:24:40|86260.5|86210.5|86265.6|86215.6|86265.7|86215.7|86260.5|86210.5|41
1628231090000|2021-08-06 06:24:50|86264.9|86214.9|86266.5|86216.5|86267.5|86217.5|86264.6|86214.6|28
1628231100000|2021-08-06 06:25:00|86266.3|86216.3|86269.4|86219.4|86271|86221|86265.7|86215.7|47
1628231110000|2021-08-06 06:25:10|86270.1|86220.1|86271.3|86221.3|86271.9|86221.9|86269.8|86219.8|30
1628231120000|2021-08-06 06:25:20|86272|86222|86277|86227|86277.6|86238.6|86261.4|86221.8|50
1628231130000|2021-08-06 06:25:30|86277.3|86227.3|86278.4|86228.4|86279.4|86229.4|86277.3|86227.3|42
1628231140000|2021-08-06 06:25:40|86278.2|86228.2|86277.5|86227.5|86278.6|86228.6|86275.6|86225.6|44
1628231150000|2021-08-06 06:25:50|86276.8|86226.8|86277.9|86227.9|86277.9|86227.9|86276.4|86226.4|33
1628231160000|2021-08-06 06:26:00|86277.7|86227.7|86277|86227|86277.8|86227.8|86275.7|86225.7|26
1628231170000|2021-08-06 06:26:10|86276.9|86226.9|86278.3|86228.3|86278.5|86228.5|86276.9|86226.9|28
1628231180000|2021-08-06 06:26:20|86278.4|86228.4|86278.6|86228.6|86279.2|86229.2|86278.2|86228.2|35
1628231190000|2021-08-06 06:26:30|86280.3|86230.3|86284|86234|86284.1|86248.2|86271.4|86228.5|37
1628231200000|2021-08-06 06:26:40|86283.8|86233.8|86285.4|86235.4|86286.4|86236.4|86283.8|86233.8|37
1628231210000|2021-08-06 06:26:50|86284.9|86234.9|86270.3|86245.3|86285.3|86246.5|86269.3|86234.9|34
1628231220000|2021-08-06 06:27:00|86269.9|86244.9|86273.2|86248.2|86273.2|86248.2|86269.8|86244.8|37
1628231230000|2021-08-06 06:27:10|86272.7|86247.7|86269.7|86244.7|86282.1|86249|86269|86231.8|39
1628231240000|2021-08-06 06:27:20|86269.3|86244.3|86268.3|86243.3|86269.3|86244.3|86264.9|86239.9|44
1628231250000|2021-08-06 06:27:30|86268.9|86243.9|86265.5|86240.5|86269.4|86244.4|86265|86240|33
1628231260000|2021-08-06 06:27:40|86265|86240|86264.6|86239.6|86266.4|86241.4|86262.2|86237.2|40
1628231270000|2021-08-06 06:27:50|86264.7|86239.7|86265.8|86240.8|86279.3|86241.6|86264.7|86228.1|24
1628231280000|2021-08-06 06:28:00|86265.7|86240.7|86265.3|86240.3|86266.6|86241.6|86265.2|86240.2|21
1628231290000|2021-08-06 06:28:10|86265.2|86240.2|86264.7|86239.7|86265.5|86240.5|86263.3|86238.3|30
1628231300000|2021-08-06 06:28:20|86264.5|86239.5|86262.3|86237.3|86265.2|86240.2|86262|86237|31
1628231310000|2021-08-06 06:28:30|86261.9|86236.9|86261.9|86236.9|86262.4|86237.4|86261.5|86236.5|19
1628231320000|2021-08-06 06:28:40|86262.1|86237.1|86264.4|86239.4|86264.7|86239.7|86262.1|86237.1|31
1628231330000|2021-08-06 06:28:50|86264.5|86239.5|86264.3|86239.3|86264.9|86239.9|86263.8|86238.8|19
1628231340000|2021-08-06 06:29:00|86264.4|86239.4|86264.5|86239.5|86264.8|86239.8|86264.2|86239.2|26
1628231350000|2021-08-06 06:29:10|86264.4|86239.4|86263.6|86238.6|86264.6|86239.6|86263.6|86238.6|17
1628231360000|2021-08-06 06:29:20|86264.1|86239.1|86264.6|86239.6|86265.3|86240.3|86260.8|86235.8|42
1628231370000|2021-08-06 06:29:30|86264.2|86239.2|86268.4|86243.4|86269.1|86244.1|86264.2|86239.2|41
1628231380000|2021-08-06 06:29:40|86268.5|86243.5|86267.8|86242.8|86268.9|86243.9|86267.6|86242.6|33
1628231390000|2021-08-06 06:29:50|86267.7|86242.7|86264.8|86239.8|86270.1|86245.1|86263.2|86238.2|41
1628231400000|2021-08-06 06:30:00|86265|86240|86265.2|86240.2|86269.6|86244.6|86264.6|86239.6|50
1628231410000|2021-08-06 06:30:10|86265|86240|86267.4|86242.4|86268.4|86243.4|86264.9|86239.9|32
1628231420000|2021-08-06 06:30:20|86266.9|86241.9|86265.1|86240.1|86268.1|86243.1|86263.2|86238.2|55
1628231430000|2021-08-06 06:30:30|86265|86240|86265.3|86240.3|86269.7|86244.7|86264.3|86239.3|54
1628231440000|2021-08-06 06:30:40|86264.5|86239.5|86261.3|86236.3|86265.1|86240.1|86261.1|86236.1|41
1628231450000|2021-08-06 06:30:50|86261.5|86236.5|86259.9|86234.9|86261.5|86236.5|86258.6|86233.6|32
1628231460000|2021-08-06 06:31:00|86259.6|86234.6|86262.3|86237.3|86267.5|86242.5|86259.4|86234.4|45
1628231470000|2021-08-06 06:31:10|86262.7|86237.7|86260.7|86235.7|86263|86238|86260|86235|44
1628231480000|2021-08-06 06:31:20|86260.8|86235.8|86266.3|86241.3|86266.6|86241.6|86260.5|86235.5|47
1628231490000|2021-08-06 06:31:30|86266.7|86241.7|86266.7|86241.7|86268.8|86243.8|86264.6|86239.6|43
1628231500000|2021-08-06 06:31:40|86266.3|86241.3|86267.7|86242.7|86268|86243|86265.1|86240.1|29
1628231510000|2021-08-06 06:31:50|86267.6|86242.6|86265.7|86240.7|86268.7|86243.7|86264.3|86239.3|45
1628231520000|2021-08-06 06:32:00|86265.2|86240.2|86265.8|86240.8|86266.9|86241.9|86265.2|86240.2|33
1628231530000|2021-08-06 06:32:10|86265.9|86240.9|86262|86237|86266|86241|86260.8|86235.8|55
1628231540000|2021-08-06 06:32:20|86260.2|86235.2|86261.9|86236.9|86273|86237.7|86259.8|86223|27
1628231550000|2021-08-06 06:32:30|86262.2|86237.2|86262.7|86237.7|86263.8|86238.8|86261.9|86236.9|27
1628231560000|2021-08-06 06:32:40|86262.4|86237.4|86260.9|86235.9|86262.4|86237.4|86259.8|86234.8|40
1628231570000|2021-08-06 06:32:50|86260.8|86235.8|86259.4|86234.4|86262.4|86237.4|86259.1|86234.1|30
1628231580000|2021-08-06 06:33:00|86259|86234|86260.3|86235.3|86260.3|86235.3|86257.9|86232.9|38
1628231590000|2021-08-06 06:33:10|86260|86235|86259.3|86234.3|86260.7|86235.7|86257.9|86232.9|26
1628231600000|2021-08-06 06:33:20|86259.2|86234.2|86261.4|86236.4|86262|86237|86259|86234|33
1628231610000|2021-08-06 06:33:30|86261.3|86236.3|86262.5|86237.5|86262.5|86237.5|86257.4|86232.4|38
1628231620000|2021-08-06 06:33:40|86261.5|86236.5|86262.1|86237.1|86262.4|86237.4|86260.8|86235.8|36
1628231630000|2021-08-06 06:33:50|86262.2|86237.2|86262.8|86237.8|86263.3|86238.3|86261.9|86236.9|24
1628231640000|2021-08-06 06:34:00|86262.5|86237.5|86263.6|86238.6|86263.9|86238.9|86261.7|86236.7|31
1628231650000|2021-08-06 06:34:10|86263|86238|86264.7|86239.7|86265.3|86240.3|86261.1|86236.1|37
1628231660000|2021-08-06 06:34:20|86264.9|86239.9|86261.1|86236.1|86264.9|86239.9|86261.1|86236.1|31
1628231670000|2021-08-06 06:34:30|86261.3|86236.3|86262.2|86237.2|86262.5|86237.5|86261.1|86236.1|24
1628231680000|2021-08-06 06:34:40|86262.3|86237.3|86260.4|86235.4|86262.4|86237.4|86259.2|86234.2|39
1628231690000|2021-08-06 06:34:50|86260.3|86235.3|86262|86237|86262|86237|86260.2|86235.2|31
1628231700000|2021-08-06 06:35:00|86264.1|86239.1|86264.1|86239.1|86265|86240|86261.8|86236.8|30
1628231710000|2021-08-06 06:35:10|86264.2|86239.2|86263.2|86238.2|86265.4|86240.4|86263.2|86238.2|29
1628231720000|2021-08-06 06:35:20|86263.1|86238.1|86261.2|86236.2|86263.1|86238.1|86260|86235|33
1628231730000|2021-08-06 06:35:30|86260.7|86235.7|86261.8|86236.8|86262.3|86237.3|86260.7|86235.7|21
1628231740000|2021-08-06 06:35:40|86260.8|86235.8|86258.9|86233.9|86260.8|86235.8|86258.6|86233.6|29
1628231750000|2021-08-06 06:35:50|86258.8|86233.8|86258.5|86233.5|86259.5|86234.5|86257.1|86232.1|39
1628231760000|2021-08-06 06:36:00|86257.6|86232.6|86259.1|86234.1|86259.9|86234.9|86257.6|86232.6|32
1628231770000|2021-08-06 06:36:10|86258.9|86233.9|86257.3|86232.3|86259.9|86234.9|86256.9|86231.9|32
1628231780000|2021-08-06 06:36:20|86257.2|86232.2|86257.2|86232.2|86259.1|86234.1|86256.4|86231.4|20
1628231790000|2021-08-06 06:36:30|86257|86232|86255.5|86230.5|86258.7|86233.7|86254.7|86229.7|51
1628231800000|2021-08-06 06:36:40|86255.4|86230.4|86258.1|86233.1|86259.7|86234.7|86255.3|86230.3|47
1628231810000|2021-08-06 06:36:50|86258.5|86233.5|86258.5|86233.5|86259.6|86234.6|86257.6|86232.6|46
1628231820000|2021-08-06 06:37:00|86258.7|86233.7|86257.8|86232.8|86259.6|86234.6|86257.7|86232.7|28
1628231830000|2021-08-06 06:37:10|86257.3|86232.3|86257.4|86232.4|86258.9|86233.9|86255.9|86230.9|49
1628231840000|2021-08-06 06:37:20|86257.3|86232.3|86256.8|86231.8|86258|86233|86256.3|86231.3|32
1628231850000|2021-08-06 06:37:30|86257|86232|86258|86233|86258.1|86233.1|86256.9|86231.9|25
1628231860000|2021-08-06 06:37:40|86257.9|86232.9|86247.2|86222.2|86258.1|86233.1|86246.7|86221.7|48
1628231870000|2021-08-06 06:37:50|86247.3|86222.3|86231.4|86206.4|86247.7|86222.7|86230|86205|50
1628231880000|2021-08-06 06:38:00|86231.3|86206.3|86231|86206|86232.3|86207.3|86227.9|86202.9|52
1628231890000|2021-08-06 06:38:10|86230.4|86205.4|86231.4|86206.4|86231.8|86206.8|86229.7|86204.7|43
1628231900000|2021-08-06 06:38:20|86231|86206|86229.8|86204.8|86231.5|86206.5|86227.8|86202.8|34
1628231910000|2021-08-06 06:38:30|86230.1|86205.1|86238.6|86188.6|86241.9|86205.6|86228.7|86188.6|47
1628231920000|2021-08-06 06:38:40|86238.5|86188.5|86225.3|86175.3|86238.5|86188.5|86213.1|86140.9|42
1628231930000|2021-08-06 06:38:50|86224.7|86174.7|86220.9|86170.9|86226.2|86187.8|86211.5|86168.1|41
1628231940000|2021-08-06 06:39:00|86220.4|86170.4|86220.1|86170.1|86223.5|86173.5|86218.4|86168.4|33
1628231950000|2021-08-06 06:39:10|86219.7|86169.7|86216.3|86166.3|86221.2|86171.2|86214.9|86164.9|34
1628231960000|2021-08-06 06:39:20|86214.5|86164.5|86213.1|86163.1|86215.9|86165.9|86213|86163|46
1628231970000|2021-08-06 06:39:30|86212.9|86162.9|86214.3|86164.3|86215.3|86165.3|86211.1|86161.1|33
1628231980000|2021-08-06 06:39:40|86214.5|86164.5|86218.9|86168.9|86218.9|86168.9|86214.4|86164.4|47
1628231990000|2021-08-06 06:39:50|86219.2|86169.2|86222.6|86172.6|86223.6|86186.6|86208.3|86165.8|42
1628232000000|2021-08-06 06:40:00|86222.8|86172.8|86213.8|86163.8|86222.8|86178.8|86200.3|86163.8|53
1628232010000|2021-08-06 06:40:10|86214.8|86164.8|86215.4|86165.4|86215.6|86177.6|86200.2|86163|55
1628232020000|2021-08-06 06:40:20|86215.6|86165.6|86199.5|86174.5|86215.6|86176.4|86197.3|86157.4|60
1628232030000|2021-08-06 06:40:30|86212.1|86162.1|86213.8|86163.8|86214.1|86175.4|86199.8|86161.5|44
1628232040000|2021-08-06 06:40:40|86213.7|86163.7|86207.7|86157.7|86214.5|86164.5|86207.7|86157.7|39
1628232050000|2021-08-06 06:40:50|86207.8|86157.8|86208.2|86158.2|86208.9|86158.9|86200.6|86150.6|66
1628232060000|2021-08-06 06:41:00|86208.1|86158.1|86212.2|86162.2|86213.1|86163.1|86208.1|86158.1|63
1628232070000|2021-08-06 06:41:10|86212.1|86162.1|86212.2|86162.2|86212.9|86162.9|86209|86159|52
1628232080000|2021-08-06 06:41:20|86211.9|86161.9|86215.7|86165.7|86216.6|86166.6|86211.9|86161.9|45
1628232090000|2021-08-06 06:41:30|86215.6|86165.6|86215.6|86165.6|86216.6|86166.6|86215.1|86165.1|32
1628232100000|2021-08-06 06:41:40|86215.1|86165.1|86205.7|86155.7|86215.3|86165.3|86205.7|86155.7|54
1628232110000|2021-08-06 06:41:50|86206.7|86156.7|86204.1|86154.1|86206.9|86156.9|86203.4|86153.4|54
1628232120000|2021-08-06 06:42:00|86205.2|86155.2|86203.7|86153.7|86205.3|86155.3|86202.8|86152.8|40
1628232130000|2021-08-06 06:42:10|86204.5|86154.5|86199.6|86149.6|86204.5|86168|86192.7|86144.9|56
1628232140000|2021-08-06 06:42:20|86200.2|86150.2|86196.6|86146.6|86200.2|86150.2|86195|86145|43
1628232150000|2021-08-06 06:42:30|86196.1|86146.1|86188.2|86163.2|86199.3|86165.5|86184|86144.9|44
1628232160000|2021-08-06 06:42:40|86189.3|86164.3|86188.2|86163.2|86189.7|86164.7|86187.9|86162.9|40
1628232170000|2021-08-06 06:42:50|86188|86163|86188.6|86163.6|86188.9|86163.9|86187.9|86162.9|21
1628232180000|2021-08-06 06:43:00|86188.5|86163.5|86182.5|86157.5|86189|86164|86182.5|86157.5|29
1628232190000|2021-08-06 06:43:10|86182.7|86157.7|86179.1|86154.1|86182.7|86157.7|86179|86154|40
1628232200000|2021-08-06 06:43:20|86180.3|86155.3|86180.5|86155.5|86180.7|86155.7|86179.4|86154.4|24
1628232210000|2021-08-06 06:43:30|86180.9|86155.9|86182.8|86157.8|86183.2|86158.2|86179.1|86154.1|47
1628232220000|2021-08-06 06:43:40|86183|86158|86179.9|86154.9|86183.1|86158.1|86179.4|86154.4|33
1628232230000|2021-08-06 06:43:50|86181.6|86156.6|86182.7|86157.7|86182.8|86157.8|86180.2|86155.2|35
1628232240000|2021-08-06 06:44:00|86182|86157|86183.5|86158.5|86184.7|86159.7|86180|86155|42
1628232250000|2021-08-06 06:44:10|86183.4|86158.4|86188.4|86163.4|86188.9|86163.9|86182.7|86157.7|49
1628232260000|2021-08-06 06:44:20|86189|86164|86187.8|86162.8|86189|86164|86185|86160|23
1628232270000|2021-08-06 06:44:30|86187.4|86162.4|86188|86163|86188.6|86163.6|86186.3|86161.3|24
1628232280000|2021-08-06 06:44:40|86186.8|86161.8|86194.8|86169.8|86194.8|86169.8|86183|86158|51
1628232290000|2021-08-06 06:44:50|86193.7|86168.7|86199.4|86149.4|86199.9|86168.8|86184.9|86149.2|42
1628232300000|2021-08-06 06:45:00|86199.5|86149.5|86186.5|86161.5|86199.7|86162.3|86185.1|86147.9|49
1628232310000|2021-08-06 06:45:10|86186.4|86161.4|86186.4|86161.4|86186.9|86161.9|86186.1|86161.1|29
1628232320000|2021-08-06 06:45:20|86186.1|86161.1|86170.3|86145.3|86187.2|86162.2|86169.1|86144.1|47
1628232330000|2021-08-06 06:45:30|86171.1|86146.1|86163|86138|86178.3|86153.3|86161.6|86136.6|65
1628232340000|2021-08-06 06:45:40|86162.8|86137.8|86167.4|86142.4|86168.6|86143.6|86162.1|86137.1|44
1628232350000|2021-08-06 06:45:50|86167.1|86142.1|86165.9|86140.9|86179.5|86142.1|86164.1|86129|37
1628232360000|2021-08-06 06:46:00|86166|86141|86165.1|86140.1|86167.2|86142.2|86163.5|86138.5|37
1628232370000|2021-08-06 06:46:10|86164.4|86139.4|86150.4|86125.4|86165.4|86139.9|86148.7|86115.4|46
1628232380000|2021-08-06 06:46:20|86150.2|86125.2|86150.7|86125.7|86151|86126|86149.2|86124.2|25
1628232390000|2021-08-06 06:46:30|86151.1|86126.1|86153.1|86128.1|86153.4|86128.4|86150.6|86125.6|42
1628232400000|2021-08-06 06:46:40|86152.7|86127.7|86161.9|86111.9|86162.3|86128.1|86149|86111.3|37
1628232410000|2021-08-06 06:46:50|86162|86112|86149.6|86124.6|86162|86125.3|86148.6|86111.6|33
1628232420000|2021-08-06 06:47:00|86149.2|86124.2|86160|86135|86160.3|86135.3|86149.2|86124.2|54
1628232430000|2021-08-06 06:47:10|86160.1|86135.1|86151.2|86126.2|86160.1|86135.1|86150.9|86125.9|46
1628232440000|2021-08-06 06:47:20|86151.3|86126.3|86150.5|86125.5|86152.6|86127.6|86150|86125|43
1628232450000|2021-08-06 06:47:30|86150.6|86125.6|86150.5|86125.5|86154.6|86129.6|86150.5|86125.5|31
1628232460000|2021-08-06 06:47:40|86150.6|86125.6|86151.7|86126.7|86151.9|86126.9|86149.7|86124.7|27
1628232470000|2021-08-06 06:47:50|86151.6|86126.6|86151.8|86126.8|86152|86127|86151.5|86126.5|23
1628232480000|2021-08-06 06:48:00|86152|86127|86158.3|86133.3|86160.9|86135.9|86152|86127|43
1628232490000|2021-08-06 06:48:10|86159.9|86134.9|86159.9|86134.9|86161.8|86136.8|86159.5|86134.5|39
1628232500000|2021-08-06 06:48:20|86160|86135|86161.7|86136.7|86161.8|86136.8|86159|86134|29
1628232510000|2021-08-06 06:48:30|86161.4|86136.4|86159.5|86134.5|86163.7|86138.7|86156.6|86131.6|39
1628232520000|2021-08-06 06:48:40|86160.3|86135.3|86161.7|86136.7|86164.8|86139.8|86159.9|86134.9|44
1628232530000|2021-08-06 06:48:50|86161.5|86136.5|86160.2|86135.2|86161.5|86136.5|86159.9|86134.9|35
1628232540000|2021-08-06 06:49:00|86160.1|86135.1|86163.1|86138.1|86164.2|86139.2|86159.8|86134.8|32
1628232550000|2021-08-06 06:49:10|86162.3|86137.3|86164|86139|86164.5|86139.5|86162.2|86137.2|24
1628232560000|2021-08-06 06:49:20|86163.9|86138.9|86164.6|86139.6|86164.8|86139.8|86163.4|86138.4|24
1628232570000|2021-08-06 06:49:30|86164.4|86139.4|86164.5|86139.5|86166.2|86141.2|86163.9|86138.9|23
1628232580000|2021-08-06 06:49:40|86164.7|86139.7|86164.5|86139.5|86165.4|86140.4|86163.9|86138.9|29
1628232590000|2021-08-06 06:49:50|86164.4|86139.4|86164.1|86139.1|86165.1|86140.1|86163.8|86138.8|17
1628232600000|2021-08-06 06:50:00|86165.1|86140.1|86160.6|86135.6|86165.1|86140.1|86159.2|86134.2|36
1628232610000|2021-08-06 06:50:10|86160.9|86135.9|86160.4|86135.4|86160.9|86135.9|86159.7|86134.7|18
1628232620000|2021-08-06 06:50:20|86160.6|86135.6|86163.6|86138.6|86163.6|86138.6|86159.6|86134.6|24
1628232630000|2021-08-06 06:50:30|86164.6|86139.6|86164.7|86139.7|86166.1|86141.1|86164.2|86139.2|36
1628232640000|2021-08-06 06:50:40|86164.6|86139.6|86161.3|86136.3|86164.9|86139.9|86161.3|86136.3|27
1628232650000|2021-08-06 06:50:50|86163.3|86138.3|86162|86137|86164.6|86139.6|86161.6|86136.6|48
1628232660000|2021-08-06 06:51:00|86162.1|86137.1|86163.6|86138.6|86163.6|86138.6|86159.5|86134.5|34
1628232670000|2021-08-06 06:51:10|86163.7|86138.7|86163.3|86138.3|86164.2|86139.2|86162.9|86137.9|27
1628232680000|2021-08-06 06:51:20|86163.5|86138.5|86163.3|86138.3|86176.3|86139|86162.1|86125.6|23
1628232690000|2021-08-06 06:51:30|86163.4|86138.4|86163.3|86138.3|86163.4|86138.4|86162.5|86137.5|15
1628232700000|2021-08-06 06:51:40|86163.2|86138.2|86175.1|86125.1|86175.1|86138.2|86161.5|86124.6|23
1628232710000|2021-08-06 06:51:50|86174.8|86124.8|86162|86137|86174.8|86137.5|86161.3|86124.8|33
1628232720000|2021-08-06 06:52:00|86161.7|86136.7|86161.5|86136.5|86162.5|86137.5|86161.5|86136.5|33
1628232730000|2021-08-06 06:52:10|86161.8|86136.8|86158|86133|86163|86138|86157.9|86132.9|38
1628232740000|2021-08-06 06:52:20|86158.3|86133.3|86154.2|86129.2|86158.8|86133.8|86153.2|86128.2|51
1628232750000|2021-08-06 06:52:30|86154.5|86129.5|86157|86132|86158.8|86133.8|86150.9|86125.9|41
1628232760000|2021-08-06 06:52:40|86157.9|86132.9|86162.5|86137.5|86163.7|86138.7|86157.8|86132.8|41
1628232770000|2021-08-06 06:52:50|86162.4|86137.4|86158.9|86133.9|86162.4|86137.4|86157.5|86132.5|40
1628232780000|2021-08-06 06:53:00|86158.7|86133.7|86159.1|86134.1|86159.7|86134.7|86158.6|86133.6|42
1628232790000|2021-08-06 06:53:10|86159|86134|86166.3|86141.3|86166.4|86141.4|86158.7|86133.7|39
1628232800000|2021-08-06 06:53:20|86166.1|86141.1|86166.6|86141.6|86167|86142|86165.7|86140.7|39
1628232810000|2021-08-06 06:53:30|86166.8|86141.8|86166.8|86141.8|86167.3|86142.3|86166|86141|42
1628232820000|2021-08-06 06:53:40|86166.7|86141.7|86163.5|86138.5|86166.9|86141.9|86162.1|86137.1|40
1628232830000|2021-08-06 06:53:50|86163.6|86138.6|86164.8|86139.8|86167|86142|86163.1|86138.1|41
1628232840000|2021-08-06 06:54:00|86164.4|86139.4|86165.7|86140.7|86166.2|86141.2|86164.2|86139.2|39
1628232850000|2021-08-06 06:54:10|86165.8|86140.8|86167.2|86142.2|86167.9|86142.9|86165.7|86140.7|44
1628232860000|2021-08-06 06:54:20|86167.6|86142.6|86167.8|86142.8|86168.4|86143.4|86166.8|86141.8|34
1628232870000|2021-08-06 06:54:30|86167.7|86142.7|86170.6|86145.6|86170.9|86145.9|86167.4|86142.4|33
1628232880000|2021-08-06 06:54:40|86171.7|86146.7|86168.2|86143.2|86171.8|86146.8|86168|86143|41
1628232890000|2021-08-06 06:54:50|86168|86143|86172.2|86147.2|86172.2|86147.2|86167.9|86142.9|47
1628232900000|2021-08-06 06:55:00|86171.9|86146.9|86177.2|86152.2|86177.5|86152.5|86171.3|86146.3|41
1628232910000|2021-08-06 06:55:10|86176.9|86151.9|86179|86154|86179.4|86154.4|86176.9|86151.9|43
1628232920000|2021-08-06 06:55:20|86179.1|86154.1|86186.2|86161.2|86198|86161.8|86178.7|86148|43
1628232930000|2021-08-06 06:55:30|86185.5|86160.5|86184.6|86159.6|86185.9|86160.9|86183.8|86158.8|28
1628232940000|2021-08-06 06:55:40|86184.7|86159.7|86200.9|86150.9|86200.9|86163.5|86184.5|86150.9|30
1628232950000|2021-08-06 06:55:50|86201.3|86151.3|86186.1|86161.1|86201.3|86163.3|86186.1|86151.1|32
1628232960000|2021-08-06 06:56:00|86186.2|86161.2|86184.4|86159.4|86186.2|86161.2|86184.4|86159.4|22
1628232970000|2021-08-06 06:56:10|86184.5|86159.5|86184.9|86159.9|86186|86161|86184.2|86159.2|19
1628232980000|2021-08-06 06:56:20|86184.3|86159.3|86184.5|86159.5|86185.8|86160.8|86183.5|86158.5|32
1628232990000|2021-08-06 06:56:30|86185.1|86160.1|86187.9|86162.9|86190.5|86165.5|86185.1|86160.1|38
1628233000000|2021-08-06 06:56:40|86188|86163|86193.4|86168.4|86193.4|86168.4|86187.8|86162.8|48
1628233010000|2021-08-06 06:56:50|86193.3|86168.3|86194|86169|86195.6|86170.6|86193.3|86168.3|42
1628233020000|2021-08-06 06:57:00|86193.7|86168.7|86193.3|86168.3|86194.3|86169.3|86193|86168|28
1628233030000|2021-08-06 06:57:10|86193.1|86168.1|86196.5|86171.5|86196.9|86171.9|86193.1|86168.1|34
1628233040000|2021-08-06 06:57:20|86196.7|86171.7|86195.9|86170.9|86197.4|86172.4|86195.8|86170.8|28
1628233050000|2021-08-06 06:57:30|86196.1|86171.1|86199.7|86174.7|86200|86175|86196.1|86171.1|35
1628233060000|2021-08-06 06:57:40|86199.6|86174.6|86199.8|86174.8|86201.1|86176.1|86197.2|86172.2|37
1628233070000|2021-08-06 06:57:50|86200.2|86175.2|86199.1|86174.1|86200.2|86175.2|86198.3|86173.3|41
1628233080000|2021-08-06 06:58:00|86198.8|86173.8|86188.4|86163.4|86205.2|86174|86188.4|86155.2|50
1628233090000|2021-08-06 06:58:10|86188.6|86163.6|86186.5|86161.5|86190.3|86165.3|86184.7|86159.7|42
1628233100000|2021-08-06 06:58:20|86186.6|86161.6|86191|86166|86191|86166|86186.6|86161.6|48
1628233110000|2021-08-06 06:58:30|86190.7|86165.7|86189.7|86164.7|86207.3|86170.9|86189.6|86155.2|46
1628233120000|2021-08-06 06:58:40|86189.8|86164.8|86206.4|86156.4|86206.4|86168.1|86189.8|86154.4|45
1628233130000|2021-08-06 06:58:50|86205.1|86155.1|86188.4|86163.4|86205.1|86167.4|86187.7|86155.1|46
1628233140000|2021-08-06 06:59:00|86187.6|86162.6|86181|86156|86187.6|86162.6|86178.3|86153.3|56
1628233150000|2021-08-06 06:59:10|86181.2|86156.2|86181.7|86156.7|86181.8|86156.8|86178.4|86153.4|52
1628233160000|2021-08-06 06:59:20|86181.4|86156.4|86180.8|86155.8|86182.2|86157.2|86179.4|86154.4|40
1628233170000|2021-08-06 06:59:30|86180.9|86155.9|86204.3|86154.3|86205|86168.2|86180|86146.2|55
1628233180000|2021-08-06 06:59:40|86189.7|86164.7|86188|86163|86202|86168.9|86187.6|86151|49
1628233190000|2021-08-06 06:59:50|86188.1|86163.1|86185|86160|86188.5|86163.5|86185|86160|39
1628233200000|2021-08-06 07:00:00|86185.2|86160.2|86204.4|86179.4|86215.6|86179.4|86185.2|86160.2|60
1628233210000|2021-08-06 07:00:10|86204.9|86179.9|86200.2|86175.2|86213.3|86181.2|86199.2|86163.3|55
1628233220000|2021-08-06 07:00:20|86200.1|86175.1|86211.6|86186.6|86211.9|86186.9|86200.1|86175.1|55
1628233230000|2021-08-06 07:00:30|86211.3|86186.3|86256|86206|86256.5|86218.7|86211.3|86186.3|65
1628233240000|2021-08-06 07:00:40|86242.9|86217.9|86259.1|86209.1|86259.1|86219.1|86236|86199|62
1628233250000|2021-08-06 07:00:50|86259.4|86209.4|86258.5|86208.5|86259.6|86220.4|86243.6|86206.5|45
1628233260000|2021-08-06 07:01:00|86257.4|86207.4|86241.4|86191.4|86258.6|86220.2|86227.7|86190.5|49
1628233270000|2021-08-06 07:01:10|86241.1|86191.1|86237.1|86187.1|86243.4|86205.9|86226.1|86186.9|62
1628233280000|2021-08-06 07:01:20|86222.9|86197.9|86216.5|86191.5|86234.2|86197.9|86211.2|86178.4|57
1628233290000|2021-08-06 07:01:30|86216|86191|86213.6|86188.6|86228.8|86194.6|86213.6|86178.8|51
1628233300000|2021-08-06 07:01:40|86226.3|86176.3|86200.3|86175.3|86226.3|86190.4|86198.1|86173.1|45
1628233310000|2021-08-06 07:01:50|86200.8|86175.8|86198.7|86173.7|86201.2|86176.2|86197.5|86172.5|42
1628233320000|2021-08-06 07:02:00|86198.5|86173.5|86205.8|86180.8|86206.4|86181.4|86198.4|86173.4|47
1628233330000|2021-08-06 07:02:10|86205.5|86180.5|86199.2|86174.2|86215|86180.5|86199.2|86164.4|55
1628233340000|2021-08-06 07:02:20|86199.1|86174.1|86203.1|86178.1|86203.7|86178.7|86198.1|86173.1|51
1628233350000|2021-08-06 07:02:30|86202.9|86177.9|86202.5|86177.5|86204.3|86179.3|86201.4|86176.4|45
1628233360000|2021-08-06 07:02:40|86202.6|86177.6|86204.1|86179.1|86204.4|86179.4|86201.8|86176.8|43
1628233370000|2021-08-06 07:02:50|86204.4|86179.4|86210|86185|86210.1|86185.1|86202.5|86177.5|58
1628233380000|2021-08-06 07:03:00|86209.9|86184.9|86203.8|86178.8|86210.5|86185.5|86202.9|86177.9|42
1628233390000|2021-08-06 07:03:10|86204|86179|86206.8|86181.8|86207.3|86182.3|86203.4|86178.4|50
1628233400000|2021-08-06 07:03:20|86206.7|86181.7|86207.5|86182.5|86208.4|86183.4|86201.8|86176.8|42
1628233410000|2021-08-06 07:03:30|86208.6|86183.6|86201.6|86176.6|86208.6|86183.6|86200|86175|51
1628233420000|2021-08-06 07:03:40|86201.5|86176.5|86202.7|86177.7|86203.3|86178.3|86200.7|86175.7|48
1628233430000|2021-08-06 07:03:50|86202.9|86177.9|86206|86181|86206.1|86181.1|86202.7|86177.7|28
1628233440000|2021-08-06 07:04:00|86205.2|86180.2|86206.3|86181.3|86208|86183|86204.7|86179.7|30
1628233450000|2021-08-06 07:04:10|86206.4|86181.4|86204.6|86179.6|86207.3|86182.3|86204.3|86179.3|36
1628233460000|2021-08-06 07:04:20|86204.3|86179.3|86210.4|86185.4|86210.4|86185.4|86204.3|86179.3|47
1628233470000|2021-08-06 07:04:30|86210.6|86185.6|86211.9|86186.9|86212.9|86187.9|86209.7|86184.7|41
1628233480000|2021-08-06 07:04:40|86212|86187|86216.2|86191.2|86216.6|86191.6|86211.4|86186.4|42
1628233490000|2021-08-06 07:04:50|86215.2|86190.2|86215.4|86190.4|86217.4|86192.4|86213|86188|39
1628233500000|2021-08-06 07:05:00|86215.6|86190.6|86218.5|86193.5|86221.2|86196.2|86215.6|86190.6|48
1628233510000|2021-08-06 07:05:10|86220.1|86195.1|86213.9|86188.9|86220.1|86195.1|86213.9|86188.9|48
1628233520000|2021-08-06 07:05:20|86213.7|86188.7|86212.5|86187.5|86215.8|86190.8|86211.6|86186.6|41
1628233530000|2021-08-06 07:05:30|86211.8|86186.8|86212.9|86187.9|86213.3|86188.3|86211.8|86186.8|42
1628233540000|2021-08-06 07:05:40|86212.8|86187.8|86216.1|86191.1|86218.4|86193.4|86212.8|86187.8|42
1628233550000|2021-08-06 07:05:50|86215.7|86190.7|86212.4|86187.4|86216.1|86191.1|86211|86186|49
1628233560000|2021-08-06 07:06:00|86212.3|86187.3|86204.1|86179.1|86213.7|86188.7|86204.1|86179.1|51
1628233570000|2021-08-06 07:06:10|86204|86179|86208.4|86183.4|86210.1|86185.1|86200.4|86175.4|64
1628233580000|2021-08-06 07:06:20|86207.7|86182.7|86208.4|86183.4|86209.4|86184.4|86206.2|86181.2|58
1628233590000|2021-08-06 07:06:30|86208.5|86183.5|86212.1|86187.1|86214.1|86189.1|86208.1|86183.1|46
1628233600000|2021-08-06 07:06:40|86212.6|86187.6|86214.1|86189.1|86214.7|86189.7|86208.6|86183.6|55
1628233610000|2021-08-06 07:06:50|86213.9|86188.9|86214.8|86189.8|86215.7|86190.7|86213.2|86188.2|42
1628233620000|2021-08-06 07:07:00|86215|86190|86214.2|86189.2|86215.3|86190.3|86213.3|86188.3|40
1628233630000|2021-08-06 07:07:10|86213.8|86188.8|86210.8|86185.8|86214.4|86189.4|86210.7|86185.7|39
1628233640000|2021-08-06 07:07:20|86210.9|86185.9|86205.3|86180.3|86211.9|86186.9|86204.5|86179.5|42
1628233650000|2021-08-06 07:07:30|86205.1|86180.1|86205.5|86180.5|86207.3|86182.3|86205|86180|50
1628233660000|2021-08-06 07:07:40|86205.4|86180.4|86206.6|86181.6|86207.8|86182.8|86205.1|86180.1|29
1628233670000|2021-08-06 07:07:50|86206.5|86181.5|86210.5|86185.5|86212.4|86187.4|86206.5|86181.5|47
1628233680000|2021-08-06 07:08:00|86210.9|86185.9|86209.7|86184.7|86211.7|86186.7|86209.6|86184.6|43
1628233690000|2021-08-06 07:08:10|86209.3|86184.3|86205.7|86180.7|86209.3|86184.3|86204.2|86179.2|46
1628233700000|2021-08-06 07:08:20|86205.4|86180.4|86215.3|86190.3|86216.3|86191.3|86205|86180|38
1628233710000|2021-08-06 07:08:30|86214.9|86189.9|86216|86191|86216.4|86191.4|86213.4|86188.4|37
1628233720000|2021-08-06 07:08:40|86215.5|86190.5|86212.8|86187.8|86218.8|86193.8|86212.8|86187.8|35
1628233730000|2021-08-06 07:08:50|86211.9|86186.9|86211|86186|86212.4|86187.4|86209.8|86184.8|45
1628233740000|2021-08-06 07:09:00|86211.2|86186.2|86215.3|86190.3|86217.8|86192.8|86211.2|86186.2|49
1628233750000|2021-08-06 07:09:10|86214.9|86189.9|86214.9|86189.9|86215.5|86190.5|86211|86186|48
1628233760000|2021-08-06 07:09:20|86214|86189|86215.4|86190.4|86216.7|86191.7|86213.7|86188.7|36
1628233770000|2021-08-06 07:09:30|86215.6|86190.6|86220.5|86195.5|86221.1|86196.1|86214.8|86189.8|27
1628233780000|2021-08-06 07:09:40|86220.1|86195.1|86221.9|86196.9|86222.9|86197.9|86217.6|86192.6|54
1628233790000|2021-08-06 07:09:50|86222.3|86197.3|86220.4|86195.4|86222.7|86197.7|86220.3|86195.3|47
1628233800000|2021-08-06 07:10:00|86220.3|86195.3|86219.9|86194.9|86221.7|86196.7|86219|86194|45
1628233810000|2021-08-06 07:10:10|86220.8|86195.8|86220.1|86195.1|86221.5|86196.5|86218.8|86193.8|42
1628233820000|2021-08-06 07:10:20|86220.5|86195.5|86222.1|86197.1|86222.2|86197.2|86215.9|86190.9|49
1628233830000|2021-08-06 07:10:30|86222.6|86197.6|86221.1|86196.1|86224.3|86199.3|86220.3|86195.3|47
1628233840000|2021-08-06 07:10:40|86221|86196|86226.5|86201.5|86226.8|86201.8|86220.6|86195.6|63
1628233850000|2021-08-06 07:10:50|86225|86200|86225.6|86200.6|86227.3|86202.3|86225|86200|22
1628233860000|2021-08-06 07:11:00|86226.2|86201.2|86226.8|86201.8|86226.8|86201.8|86225.6|86200.6|17
1628233870000|2021-08-06 07:11:10|86227.1|86202.1|86227.3|86202.3|86227.3|86202.3|86226.5|86201.5|25
1628233880000|2021-08-06 07:11:20|86227.4|86202.4|86227.5|86202.5|86228.1|86203.1|86226.5|86201.5|18
1628233890000|2021-08-06 07:11:30|86227.2|86202.2|86222.5|86197.5|86227.8|86202.8|86222.5|86197.5|30
1628233900000|2021-08-06 07:11:40|86221.8|86196.8|86223|86198|86226.9|86201.9|86221.8|86196.8|51
1628233910000|2021-08-06 07:11:50|86223.1|86198.1|86213.1|86188.1|86223.4|86198.4|86212.8|86187.8|50
1628233920000|2021-08-06 07:12:00|86213.2|86188.2|86220.7|86195.7|86221.1|86196.1|86211.2|86186.2|46
1628233930000|2021-08-06 07:12:10|86220.3|86195.3|86222.5|86197.5|86224.2|86199.2|86220.3|86195.3|62
1628233940000|2021-08-06 07:12:20|86222|86197|86227.3|86202.3|86227.4|86202.4|86222|86197|52
1628233950000|2021-08-06 07:12:30|86227.1|86202.1|86232.4|86207.4|86232.6|86207.6|86226|86201|49
1628233960000|2021-08-06 07:12:40|86232|86207|86237.5|86212.5|86240|86215|86232|86207|45
1628233970000|2021-08-06 07:12:50|86236.9|86211.9|86240.5|86215.5|86243.8|86218.8|86236.9|86211.9|50
1628233980000|2021-08-06 07:13:00|86240.8|86215.8|86241|86216|86242.9|86217.9|86237.6|86212.6|40
1628233990000|2021-08-06 07:13:10|86241.5|86216.5|86242.1|86217.1|86242.2|86217.2|86240.8|86215.8|26
1628234000000|2021-08-06 07:13:20|86242.2|86217.2|86244.1|86219.1|86244.9|86219.9|86242.1|86217.1|39
1628234010000|2021-08-06 07:13:30|86243.7|86218.7|86249.9|86224.9|86251.5|86226.5|86243.4|86218.4|36
1628234020000|2021-08-06 07:13:40|86250.1|86225.1|86246.9|86221.9|86250.2|86225.2|86246.7|86221.7|49
1628234030000|2021-08-06 07:13:50|86247.2|86222.2|86241.5|86216.5|86247.4|86222.4|86240.4|86215.4|40
1628234040000|2021-08-06 07:14:00|86242.3|86217.3|86243.2|86218.2|86243.5|86218.5|86242.3|86217.3|31
1628234050000|2021-08-06 07:14:10|86243.1|86218.1|86241.9|86216.9|86243.2|86218.2|86241.8|86216.8|26
1628234060000|2021-08-06 07:14:20|86241.8|86216.8|86240.8|86215.8|86242|86217|86240.8|86215.8|17
1628234070000|2021-08-06 07:14:30|86240.9|86215.9|86236.1|86211.1|86241.3|86216.3|86235.8|86210.8|47
1628234080000|2021-08-06 07:14:40|86236|86211|86236.9|86211.9|86237.4|86212.4|86235.1|86210.1|44
1628234090000|2021-08-06 07:14:50|86237.1|86212.1|86237.4|86212.4|86238.1|86213.1|86236.9|86211.9|21
1628234100000|2021-08-06 07:15:00|86237.1|86212.1|86243.9|86218.9|86246.2|86221.2|86237.1|86212.1|57
1628234110000|2021-08-06 07:15:10|86243.6|86218.6|86250.2|86225.2|86250.8|86225.8|86243.6|86218.6|49
1628234120000|2021-08-06 07:15:20|86250.4|86225.4|86256.1|86231.1|86256.1|86231.1|86249.5|86224.5|47
1628234130000|2021-08-06 07:15:30|86258.9|86233.9|86251.4|86226.4|86259|86234|86248.7|86223.7|56
1628234140000|2021-08-06 07:15:40|86251.5|86226.5|86252.7|86227.7|86252.8|86227.8|86249.7|86224.7|47
1628234150000|2021-08-06 07:15:50|86250.4|86225.4|86247.2|86222.2|86251.1|86226.1|86246.5|86221.5|42
1628234160000|2021-08-06 07:16:00|86247.7|86222.7|86247.1|86222.1|86252.3|86227.3|86247.1|86222.1|53
1628234170000|2021-08-06 07:16:10|86247.4|86222.4|86259.3|86234.3|86259.3|86234.3|86247.4|86222.4|62
1628234180000|2021-08-06 07:16:20|86259.4|86234.4|86256.4|86231.4|86262|86237|86254|86229|62
1628234190000|2021-08-06 07:16:30|86256.6|86231.6|86253.1|86228.1|86256.8|86231.8|86252.4|86227.4|45
1628234200000|2021-08-06 07:16:40|86254|86229|86255.6|86230.6|86256.9|86231.9|86252.4|86227.4|40
1628234210000|2021-08-06 07:16:50|86256|86231|86255.8|86230.8|86256.4|86231.4|86255.4|86230.4|32
1628234220000|2021-08-06 07:17:00|86255.7|86230.7|86255.1|86230.1|86258.6|86233.6|86255.1|86230.1|37
1628234230000|2021-08-06 07:17:10|86255.3|86230.3|86244.8|86219.8|86255.3|86230.3|86244.8|86219.8|40
1628234240000|2021-08-06 07:17:20|86245.5|86220.5|86244|86219|86247.5|86222.5|86243.6|86218.6|36
1628234250000|2021-08-06 07:17:30|86243.5|86218.5|86242.2|86217.2|86245.7|86220.7|86241|86216|48
1628234260000|2021-08-06 07:17:40|86242|86217|86241.3|86216.3|86244.8|86219.8|86240.7|86215.7|59
1628234270000|2021-08-06 07:17:50|86240.5|86215.5|86235.9|86210.9|86243.4|86218.4|86235.1|86210.1|56
1628234280000|2021-08-06 07:18:00|86236.2|86211.2|86227.3|86202.3|86236.2|86211.2|86223.7|86198.7|59
1628234290000|2021-08-06 07:18:10|86227.6|86202.6|86234.9|86209.9|86235.6|86210.6|86227.6|86202.6|45
1628234300000|2021-08-06 07:18:20|86234.3|86209.3|86234.2|86209.2|86235.2|86210.2|86233.5|86208.5|38
1628234310000|2021-08-06 07:18:30|86234.1|86209.1|86234.5|86209.5|86236.2|86211.2|86229.9|86204.9|52
1628234320000|2021-08-06 07:18:40|86234.8|86209.8|86232.4|86207.4|86234.8|86209.8|86230|86205|46
1628234330000|2021-08-06 07:18:50|86232.7|86207.7|86231.2|86206.2|86233|86208|86229.3|86204.3|36
1628234340000|2021-08-06 07:19:00|86231.4|86206.4|86231.2|86206.2|86232.8|86207.8|86230.2|86205.2|45
1628234350000|2021-08-06 07:19:10|86231.3|86206.3|86235.3|86210.3|86235.3|86210.3|86231.3|86206.3|42
1628234360000|2021-08-06 07:19:20|86235.2|86210.2|86234.2|86209.2|86235.8|86210.8|86233.1|86208.1|42
1628234370000|2021-08-06 07:19:30|86233.6|86208.6|86233.6|86208.6|86235.7|86210.7|86233.5|86208.5|45
1628234380000|2021-08-06 07:19:40|86233.7|86208.7|86234.3|86209.3|86235|86210|86230.4|86205.4|51
1628234390000|2021-08-06 07:19:50|86234.2|86209.2|86235|86210|86237.9|86212.9|86233|86208|44
1628234400000|2021-08-06 07:20:00|86234.8|86209.8|86234.8|86209.8|86235.4|86210.4|86231.5|86206.5|46
1628234410000|2021-08-06 07:20:10|86234.7|86209.7|86230.7|86205.7|86234.7|86209.7|86230.1|86205.1|46
1628234420000|2021-08-06 07:20:20|86230.9|86205.9|86234.6|86209.6|86236|86211|86230.7|86205.7|38
1628234430000|2021-08-06 07:20:30|86234.8|86209.8|86234.5|86209.5|86235.1|86210.1|86233.4|86208.4|40
1628234440000|2021-08-06 07:20:40|86234.4|86209.4|86238.3|86213.3|86238.8|86213.8|86233.3|86208.3|44
1628234450000|2021-08-06 07:20:50|86238|86213|86235.9|86210.9|86238.4|86213.4|86234.6|86209.6|51
1628234460000|2021-08-06 07:21:00|86236.4|86211.4|86236.8|86211.8|86237.7|86212.7|86235.9|86210.9|38
1628234470000|2021-08-06 07:21:10|86236.9|86211.9|86244|86219|86244.1|86219.1|86236.5|86211.5|42
1628234480000|2021-08-06 07:21:20|86243.9|86218.9|86241.5|86216.5|86245.4|86220.4|86241.5|86216.5|32
1628234490000|2021-08-06 07:21:30|86241|86216|86238.3|86213.3|86241.3|86216.3|86237.6|86212.6|49
1628234500000|2021-08-06 07:21:40|86238.4|86213.4|86242.2|86217.2|86246.5|86221.5|86238|86213|59
1628234510000|2021-08-06 07:21:50|86242.3|86217.3|86242.7|86217.7|86243.3|86218.3|86242.2|86217.2|39
1628234520000|2021-08-06 07:22:00|86242.3|86217.3|86238|86213|86242.8|86217.8|86237.6|86212.6|49
1628234530000|2021-08-06 07:22:10|86238.3|86213.3|86238.3|86213.3|86238.9|86213.9|86237.3|86212.3|53
1628234540000|2021-08-06 07:22:20|86238.2|86213.2|86238.7|86213.7|86239|86214|86238|86213|43
1628234550000|2021-08-06 07:22:30|86238.8|86213.8|86237.5|86212.5|86238.8|86213.8|86237.3|86212.3|41
1628234560000|2021-08-06 07:22:40|86237.4|86212.4|86233.3|86208.3|86237.7|86212.7|86231.6|86206.6|52
1628234570000|2021-08-06 07:22:50|86232.9|86207.9|86243.7|86218.7|86243.7|86218.7|86232.7|86207.7|56
1628234580000|2021-08-06 07:23:00|86243.6|86218.6|86242.2|86217.2|86244|86219|86240.2|86215.2|52
1628234590000|2021-08-06 07:23:10|86242.5|86217.5|86244.1|86219.1|86244.4|86219.4|86242.5|86217.5|38
1628234600000|2021-08-06 07:23:20|86244|86219|86245.1|86220.1|86245.7|86220.7|86243.7|86218.7|36
1628234610000|2021-08-06 07:23:30|86245.2|86220.2|86245.4|86220.4|86245.5|86220.5|86244.2|86219.2|33
1628234620000|2021-08-06 07:23:40|86245.3|86220.3|86243.9|86218.9|86245.6|86220.6|86241.9|86216.9|45
1628234630000|2021-08-06 07:23:50|86243.7|86218.7|86242.7|86217.7|86246.6|86221.6|86241.4|86216.4|44
1628234640000|2021-08-06 07:24:00|86242.6|86217.6|86242.5|86217.5|86243.1|86218.1|86239.7|86214.7|38
1628234650000|2021-08-06 07:24:10|86242.6|86217.6|86239.9|86214.9|86242.6|86217.6|86239.3|86214.3|31
1628234660000|2021-08-06 07:24:20|86239.7|86214.7|86240.4|86215.4|86240.9|86215.9|86239.5|86214.5|21
1628234670000|2021-08-06 07:24:30|86240.1|86215.1|86241.8|86216.8|86241.8|86216.8|86236.8|86211.8|41
1628234680000|2021-08-06 07:24:40|86241.2|86216.2|86239.7|86214.7|86241.7|86216.7|86239.2|86214.2|41
1628234690000|2021-08-06 07:24:50|86239.6|86214.6|86241|86216|86241.8|86216.8|86239.1|86214.1|33
1628234700000|2021-08-06 07:25:00|86241.7|86216.7|86241.5|86216.5|86242.7|86217.7|86241.1|86216.1|26
1628234710000|2021-08-06 07:25:10|86241.4|86216.4|86237.2|86212.2|86241.4|86216.4|86234.9|86209.9|38
1628234720000|2021-08-06 07:25:20|86237|86212|86236.9|86211.9|86237.7|86212.7|86236.2|86211.2|40
1628234730000|2021-08-06 07:25:30|86236.7|86211.7|86235.3|86210.3|86236.7|86211.7|86233.9|86208.9|46
1628234740000|2021-08-06 07:25:40|86235.2|86210.2|86226.5|86201.5|86235.5|86210.5|86226.5|86201.5|51
1628234750000|2021-08-06 07:25:50|86227|86202|86223.4|86198.4|86228.6|86203.6|86223.3|86198.3|46
1628234760000|2021-08-06 07:26:00|86224.2|86199.2|86221.1|86196.1|86224.2|86199.2|86216.3|86191.3|64
1628234770000|2021-08-06 07:26:10|86220.5|86195.5|86216.5|86191.5|86221.1|86196.1|86216|86191|41
1628234780000|2021-08-06 07:26:20|86219.6|86194.6|86212.6|86187.6|86219.6|86194.6|86212.6|86187.6|43
1628234790000|2021-08-06 07:26:30|86213.8|86188.8|86213.2|86188.2|86216.5|86191.5|86211.4|86186.4|58
1628234800000|2021-08-06 07:26:40|86212.7|86187.7|86209.7|86184.7|86216.2|86191.2|86208.4|86183.4|46
1628234810000|2021-08-06 07:26:50|86208.4|86183.4|86198.9|86173.9|86208.4|86183.4|86197.2|86172.2|51
1628234820000|2021-08-06 07:27:00|86198.4|86173.4|86184.5|86159.5|86210|86173.4|86184.5|86159.5|65
1628234830000|2021-08-06 07:27:10|86185|86160|86180.3|86155.3|86187.1|86162.1|86178.6|86153.6|60
1628234840000|2021-08-06 07:27:20|86179.8|86154.8|86170|86145|86180.1|86155.1|86169.6|86144.6|54
1628234850000|2021-08-06 07:27:30|86169.5|86144.5|86172.7|86147.7|86173.7|86148.7|86168.4|86143.4|57
1628234860000|2021-08-06 07:27:40|86172.6|86147.6|86169.8|86144.8|86175.5|86150.5|86168.4|86143.4|49
1628234870000|2021-08-06 07:27:50|86169.5|86144.5|86163.5|86138.5|86169.8|86144.8|86162.6|86137.6|52
1628234880000|2021-08-06 07:28:00|86163.7|86138.7|86164.1|86139.1|86165.4|86140.4|86163.2|86138.2|45
1628234890000|2021-08-06 07:28:10|86164.2|86139.2|86168.4|86143.4|86168.4|86143.4|86164|86139|49
1628234900000|2021-08-06 07:28:20|86167.7|86142.7|86167.4|86142.4|86168.9|86143.9|86163.7|86138.7|57
1628234910000|2021-08-06 07:28:30|86167.7|86142.7|86175.3|86150.3|86175.6|86150.6|86164.1|86139.1|62
1628234920000|2021-08-06 07:28:40|86176.1|86151.1|86175.8|86150.8|86176.5|86151.5|86174.8|86149.8|52
1628234930000|2021-08-06 07:28:50|86175.6|86150.6|86179.1|86154.1|86179.7|86154.7|86175.1|86150.1|47
1628234940000|2021-08-06 07:29:00|86179.3|86154.3|86178|86153|86180.7|86155.7|86173.3|86148.3|62
1628234950000|2021-08-06 07:29:10|86178.5|86153.5|86181.4|86156.4|86183.1|86158.1|86176.6|86151.6|55
1628234960000|2021-08-06 07:29:20|86181.3|86156.3|86180.4|86155.4|86181.3|86156.3|86179|86154|40
1628234970000|2021-08-06 07:29:30|86181.5|86156.5|86188|86163|86188.2|86163.2|86181.5|86156.5|38
1628234980000|2021-08-06 07:29:40|86188.2|86163.2|86196.3|86171.3|86198.8|86173.8|86186.7|86161.7|58
1628234990000|2021-08-06 07:29:50|86195.8|86170.8|86204|86179|86204.2|86179.2|86195.1|86170.1|56
1628235000000|2021-08-06 07:30:00|86203.9|86178.9|86203.3|86178.3|86203.9|86178.9|86201.7|86176.7|53
1628235010000|2021-08-06 07:30:10|86203.7|86178.7|86202|86177|86203.7|86178.7|86201.4|86176.4|41
1628235020000|2021-08-06 07:30:20|86201.8|86176.8|86205.3|86180.3|86205.9|86180.9|86199.3|86174.3|47
1628235030000|2021-08-06 07:30:30|86203.8|86178.8|86203.5|86178.5|86205.4|86180.4|86203.4|86178.4|33
1628235040000|2021-08-06 07:30:40|86204.2|86179.2|86204.1|86179.1|86205.1|86180.1|86203.2|86178.2|36
1628235050000|2021-08-06 07:30:50|86204|86179|86203.8|86178.8|86204.3|86179.3|86203.3|86178.3|36
1628235060000|2021-08-06 07:31:00|86203.9|86178.9|86215.5|86190.5|86219.9|86194.9|86203.7|86178.7|47
1628235070000|2021-08-06 07:31:10|86215|86190|86215.4|86190.4|86217.6|86192.6|86214.9|86189.9|46
1628235080000|2021-08-06 07:31:20|86215|86190|86213.8|86188.8|86215.6|86190.6|86213.6|86188.6|37
1628235090000|2021-08-06 07:31:30|86214.6|86189.6|86212.6|86187.6|86214.7|86189.7|86210.8|86185.8|42
1628235100000|2021-08-06 07:31:40|86212.4|86187.4|86213.1|86188.1|86217.4|86192.4|86211.7|86186.7|40
1628235110000|2021-08-06 07:31:50|86213.9|86188.9|86215.3|86190.3|86216.3|86191.3|86213.3|86188.3|38
1628235120000|2021-08-06 07:32:00|86214.8|86189.8|86214.4|86189.4|86215.1|86190.1|86212.6|86187.6|44
1628235130000|2021-08-06 07:32:10|86214.6|86189.6|86213.4|86188.4|86215.4|86190.4|86212|86187|36
1628235140000|2021-08-06 07:32:20|86213.2|86188.2|86208.4|86183.4|86213.2|86188.2|86205.9|86180.9|53
1628235150000|2021-08-06 07:32:30|86208|86183|86208.9|86183.9|86209.7|86184.7|86207.9|86182.9|37
1628235160000|2021-08-06 07:32:40|86208.8|86183.8|86208.4|86183.4|86210|86185|86206.2|86181.2|31
1628235170000|2021-08-06 07:32:50|86208.3|86183.3|86206|86181|86209.2|86184.2|86206|86181|33
1628235180000|2021-08-06 07:33:00|86205.7|86180.7|86206.9|86181.9|86209|86184|86205.7|86180.7|33
1628235190000|2021-08-06 07:33:10|86206.8|86181.8|86209.2|86184.2|86210.1|86185.1|86206.2|86181.2|41
1628235200000|2021-08-06 07:33:20|86209.5|86184.5|86218.1|86193.1|86218.5|86193.5|86209.5|86184.5|35
1628235210000|2021-08-06 07:33:30|86217.6|86192.6|86208.8|86183.8|86217.9|86192.9|86207.5|86182.5|51
1628235220000|2021-08-06 07:33:40|86208.9|86183.9|86204.8|86179.8|86209.2|86184.2|86201.2|86176.2|48
1628235230000|2021-08-06 07:33:50|86205|86180|86203.4|86178.4|86206.4|86181.4|86202.2|86177.2|42
1628235240000|2021-08-06 07:34:00|86204|86179|86203.6|86178.6|86206.3|86181.3|86203.3|86178.3|41
1628235250000|2021-08-06 07:34:10|86204|86179|86203.2|86178.2|86204.8|86179.8|86201.5|86176.5|50
1628235260000|2021-08-06 07:34:20|86203.5|86178.5|86203.7|86178.7|86207.8|86182.8|86203.2|86178.2|45
1628235270000|2021-08-06 07:34:30|86203.3|86178.3|86202.2|86177.2|86205.4|86180.4|86202.2|86177.2|39
1628235280000|2021-08-06 07:34:40|86201.8|86176.8|86205.6|86180.6|86206.9|86181.9|86201.8|86176.8|37
1628235290000|2021-08-06 07:34:50|86205.8|86180.8|86208.3|86183.3|86210|86185|86205.7|86180.7|45
1628235300000|2021-08-06 07:35:00|86208|86183|86207.6|86182.6|86210.9|86185.9|86203.2|86178.2|54
1628235310000|2021-08-06 07:35:10|86207.7|86182.7|86204.8|86179.8|86208.5|86183.5|86203.2|86178.2|48
1628235320000|2021-08-06 07:35:20|86204.2|86179.2|86205.3|86180.3|86206.7|86181.7|86203.3|86178.3|32
1628235330000|2021-08-06 07:35:30|86205.4|86180.4|86206.8|86181.8|86206.9|86181.9|86204.4|86179.4|49
1628235340000|2021-08-06 07:35:40|86206.9|86181.9|86202.4|86177.4|86207.9|86182.9|86201.7|86176.7|58
1628235350000|2021-08-06 07:35:50|86202.3|86177.3|86208|86183|86208|86183|86200.3|86175.3|50
1628235360000|2021-08-06 07:36:00|86207.8|86182.8|86208.2|86183.2|86212.1|86187.1|86207|86182|61
1628235370000|2021-08-06 07:36:10|86208.3|86183.3|86209|86184|86210.3|86185.3|86206.6|86181.6|46
1628235380000|2021-08-06 07:36:20|86209.1|86184.1|86202.1|86177.1|86209.2|86184.2|86200.5|86175.5|54
1628235390000|2021-08-06 07:36:30|86201.8|86176.8|86184|86159|86202.8|86177.8|86183.6|86158.6|41
1628235400000|2021-08-06 07:36:40|86184.4|86159.4|86188.1|86163.1|86192.1|86167.1|86183.8|86158.8|36
1628235410000|2021-08-06 07:36:50|86187.7|86162.7|86189.5|86164.5|86189.5|86164.5|86187|86162|19
1628235420000|2021-08-06 07:37:00|86189.1|86164.1|86191.4|86166.4|86193.9|86168.9|86187.4|86162.4|47
1628235430000|2021-08-06 07:37:10|86190.9|86165.9|86193.1|86168.1|86194.6|86169.6|86190.9|86165.9|34
1628235440000|2021-08-06 07:37:20|86193.2|86168.2|86189.3|86164.3|86193.2|86168.2|86188.4|86163.4|46
1628235450000|2021-08-06 07:37:30|86190|86165|86190.2|86165.2|86190.6|86165.6|86189.2|86164.2|29
1628235460000|2021-08-06 07:37:40|86190.3|86165.3|86189.9|86164.9|86190.6|86165.6|86189.5|86164.5|26
1628235470000|2021-08-06 07:37:50|86189.7|86164.7|86189.2|86164.2|86191.7|86166.7|86186.9|86161.9|40
1628235480000|2021-08-06 07:38:00|86189.3|86164.3|86182.8|86157.8|86189.7|86164.7|86182.8|86157.8|48
1628235490000|2021-08-06 07:38:10|86183|86158|86182.2|86157.2|86184.1|86159.1|86181.8|86156.8|42
1628235500000|2021-08-06 07:38:20|86182.4|86157.4|86183.4|86158.4|86183.4|86158.4|86182.1|86157.1|22
1628235510000|2021-08-06 07:38:30|86183.1|86158.1|86183.8|86158.8|86184.4|86159.4|86182.4|86157.4|37
1628235520000|2021-08-06 07:38:40|86184.1|86159.1|86176|86151|86184.4|86159.4|86176|86151|46
1628235530000|2021-08-06 07:38:50|86175.9|86150.9|86179.1|86154.1|86179.1|86154.1|86175.8|86150.8|42
1628235540000|2021-08-06 07:39:00|86179.2|86154.2|86181.1|86156.1|86181.9|86156.9|86178.3|86153.3|33
1628235550000|2021-08-06 07:39:10|86181.3|86156.3|86179.6|86154.6|86181.6|86156.6|86178.8|86153.8|31
1628235560000|2021-08-06 07:39:20|86179.8|86154.8|86183.1|86158.1|86183.7|86158.7|86179.6|86154.6|34
1628235570000|2021-08-06 07:39:30|86182.3|86157.3|86179.6|86154.6|86183.2|86158.2|86179.4|86154.4|32
1628235580000|2021-08-06 07:39:40|86179.3|86154.3|86178.8|86153.8|86179.7|86154.7|86178|86153|25
1628235590000|2021-08-06 07:39:50|86178.9|86153.9|86179.5|86154.5|86179.7|86154.7|86178.7|86153.7|28
1628235600000|2021-08-06 07:40:00|86180.6|86155.6|86184|86159|86184.1|86159.1|86179.8|86154.8|37
1628235610000|2021-08-06 07:40:10|86183.8|86158.8|86181.4|86156.4|86184.1|86159.1|86180|86155|38
1628235620000|2021-08-06 07:40:20|86181.3|86156.3|86179.3|86154.3|86182.8|86157.8|86179.3|86154.3|46
1628235630000|2021-08-06 07:40:30|86179|86154|86178.5|86153.5|86180.1|86155.1|86177.7|86152.7|24
1628235640000|2021-08-06 07:40:40|86177.3|86152.3|86170.7|86145.7|86185.2|86152.3|86170|86135|35
1628235650000|2021-08-06 07:40:50|86170.8|86145.8|86172.2|86147.2|86174.4|86149.4|86170.8|86145.8|31
1628235660000|2021-08-06 07:41:00|86172.1|86147.1|86171.6|86146.6|86172.1|86147.1|86171.1|86146.1|23
1628235670000|2021-08-06 07:41:10|86171.4|86146.4|86169.6|86144.6|86171.5|86146.5|86167.5|86142.5|42
1628235680000|2021-08-06 07:41:20|86169.5|86144.5|86171|86146|86171.3|86146.3|86168.6|86143.6|37
1628235690000|2021-08-06 07:41:30|86171.1|86146.1|86174.1|86149.1|86174.9|86149.9|86170.9|86145.9|31
1628235700000|2021-08-06 07:41:40|86174.2|86149.2|86174.5|86149.5|86174.8|86149.8|86173.9|86148.9|20
1628235710000|2021-08-06 07:41:50|86174.7|86149.7|86174.5|86149.5|86174.8|86149.8|86170.3|86145.3|49
1628235720000|2021-08-06 07:42:00|86174.6|86149.6|86175|86150|86175.6|86150.6|86173.6|86148.6|31
1628235730000|2021-08-06 07:42:10|86174.6|86149.6|86172.8|86147.8|86174.9|86149.9|86172.1|86147.1|33
1628235740000|2021-08-06 07:42:20|86172.9|86147.9|86174.8|86149.8|86178.1|86153.1|86170.8|86145.8|41
1628235750000|2021-08-06 07:42:30|86174.6|86149.6|86170.9|86145.9|86174.8|86149.8|86169.8|86144.8|42
1628235760000|2021-08-06 07:42:40|86170.4|86145.4|86171.3|86146.3|86172.7|86147.7|86169.7|86144.7|41
1628235770000|2021-08-06 07:42:50|86171.5|86146.5|86172.5|86147.5|86172.8|86147.8|86170.3|86145.3|28
1628235780000|2021-08-06 07:43:00|86172.8|86147.8|86172.3|86147.3|86172.9|86147.9|86169.3|86144.3|36
1628235790000|2021-08-06 07:43:10|86172.4|86147.4|86176.2|86151.2|86177.3|86152.3|86171.6|86146.6|51
1628235800000|2021-08-06 07:43:20|86175.7|86150.7|86176.4|86151.4|86176.9|86151.9|86175.5|86150.5|33
1628235810000|2021-08-06 07:43:30|86176.5|86151.5|86179.3|86154.3|86181.6|86156.6|86176.5|86151.5|52
1628235820000|2021-08-06 07:43:40|86180.7|86155.7|86180.1|86155.1|86181|86156|86179.4|86154.4|26
1628235830000|2021-08-06 07:43:50|86180|86155|86180.8|86155.8|86181.1|86156.1|86179.4|86154.4|23
1628235840000|2021-08-06 07:44:00|86180.2|86155.2|86183.4|86158.4|86183.9|86158.9|86179.3|86154.3|45
1628235850000|2021-08-06 07:44:10|86183.1|86158.1|86180.6|86155.6|86184.3|86159.3|86180.6|86155.6|40
1628235860000|2021-08-06 07:44:20|86181.3|86156.3|86183.7|86158.7|86183.8|86158.8|86181.2|86156.2|28
1628235870000|2021-08-06 07:44:30|86183.6|86158.6|86177.5|86152.5|86184.3|86159.3|86173.5|86148.5|45
1628235880000|2021-08-06 07:44:40|86179.5|86154.5|86158.1|86133.1|86182.4|86157.4|86158.1|86133.1|55
1628235890000|2021-08-06 07:44:50|86157.6|86132.6|86165.4|86140.4|86166.1|86141.1|86156.5|86131.5|49
1628235900000|2021-08-06 07:45:00|86165|86140|86174.8|86149.8|86175.5|86150.5|86165|86140|37
1628235910000|2021-08-06 07:45:10|86175.8|86150.8|86181.1|86156.1|86181.1|86156.1|86174.3|86149.3|50
1628235920000|2021-08-06 07:45:20|86180.9|86155.9|86182|86157|86182.4|86157.4|86180.9|86155.9|34
1628235930000|2021-08-06 07:45:30|86181.9|86156.9|86182.9|86157.9|86183.4|86158.4|86181.8|86156.8|28
1628235940000|2021-08-06 07:45:40|86182.6|86157.6|86181.6|86156.6|86184.9|86159.9|86180.5|86155.5|44
1628235950000|2021-08-06 07:45:50|86181|86156|86183.7|86158.7|86184.7|86159.7|86180.8|86155.8|41
1628235960000|2021-08-06 07:46:00|86183.9|86158.9|86182.4|86157.4|86188.3|86163.3|86182.3|86157.3|41
1628235970000|2021-08-06 07:46:10|86182.7|86157.7|86181.2|86156.2|86183.5|86158.5|86180.5|86155.5|29
1628235980000|2021-08-06 07:46:20|86181.3|86156.3|86181.2|86156.2|86181.5|86156.5|86180.2|86155.2|31
1628235990000|2021-08-06 07:46:30|86181.3|86156.3|86179.2|86154.2|86181.3|86156.3|86178.5|86153.5|22
1628236000000|2021-08-06 07:46:40|86178.8|86153.8|86185|86160|86185.6|86160.6|86177.8|86152.8|37
1628236010000|2021-08-06 07:46:50|86184.7|86159.7|86184.8|86159.8|86185.2|86160.2|86184.2|86159.2|21
1628236020000|2021-08-06 07:47:00|86184.5|86159.5|86182.8|86157.8|86185.1|86160.1|86181.8|86156.8|30
1628236030000|2021-08-06 07:47:10|86183.1|86158.1|86176.6|86151.6|86183.5|86158.5|86168.9|86143.9|50
1628236040000|2021-08-06 07:47:20|86177|86152|86177.7|86152.7|86178.6|86153.6|86176.3|86151.3|35
1628236050000|2021-08-06 07:47:30|86177.6|86152.6|86183.2|86158.2|86183.2|86158.2|86177.6|86152.6|46
1628236060000|2021-08-06 07:47:40|86184|86159|86183.1|86158.1|86184.1|86159.1|86181.8|86156.8|41
1628236070000|2021-08-06 07:47:50|86183.2|86158.2|86184.6|86159.6|86184.8|86159.8|86182.6|86157.6|37
1628236080000|2021-08-06 07:48:00|86184.7|86159.7|86182.5|86157.5|86186.1|86161.1|86182.5|86157.5|44
1628236090000|2021-08-06 07:48:10|86182.4|86157.4|86184.1|86159.1|86184.1|86159.1|86182|86157|22
1628236100000|2021-08-06 07:48:20|86184.2|86159.2|86184.2|86159.2|86184.5|86159.5|86183.3|86158.3|20
1628236110000|2021-08-06 07:48:30|86183.9|86158.9|86180.6|86155.6|86184|86159|86179.3|86154.3|33
1628236120000|2021-08-06 07:48:40|86180.1|86155.1|86176.4|86151.4|86181.8|86156.8|86175|86150|41
1628236130000|2021-08-06 07:48:50|86176.6|86151.6|86176.6|86151.6|86177.5|86152.5|86175.1|86150.1|28
1628236140000|2021-08-06 07:49:00|86176.7|86151.7|86183.3|86158.3|86185.4|86160.4|86176.4|86151.4|47
1628236150000|2021-08-06 07:49:10|86182.3|86157.3|86184.6|86159.6|86186.5|86161.5|86179.3|86154.3|58
1628236160000|2021-08-06 07:49:20|86184.7|86159.7|86183.9|86158.9|86184.7|86159.7|86183.1|86158.1|49
1628236170000|2021-08-06 07:49:30|86184|86159|86185.2|86160.2|86186.7|86161.7|86183.7|86158.7|50
1628236180000|2021-08-06 07:49:40|86185.7|86160.7|86186.3|86161.3|86186.9|86161.9|86185.2|86160.2|29
1628236190000|2021-08-06 07:49:50|86186.1|86161.1|86187.2|86162.2|86188.8|86163.8|86185.9|86160.9|27
1628236200000|2021-08-06 07:50:00|86187|86162|86176.7|86151.7|86191.3|86166.3|86176.7|86151.7|43
1628236210000|2021-08-06 07:50:10|86176.9|86151.9|86174.1|86149.1|86177.4|86152.4|86172.6|86147.6|39
1628236220000|2021-08-06 07:50:20|86174.4|86149.4|86172.5|86147.5|86175.7|86150.7|86172.5|86147.5|58
1628236230000|2021-08-06 07:50:30|86172.8|86147.8|86170.7|86145.7|86173.4|86148.4|86169.1|86144.1|58
1628236240000|2021-08-06 07:50:40|86171.3|86146.3|86170.7|86145.7|86171.4|86146.4|86167.5|86142.5|39
1628236250000|2021-08-06 07:50:50|86170.6|86145.6|86174.1|86149.1|86174.2|86149.2|86169.8|86144.8|48
1628236260000|2021-08-06 07:51:00|86173.5|86148.5|86170.4|86145.4|86174|86149|86163.1|86138.1|60
1628236270000|2021-08-06 07:51:10|86170.6|86145.6|86171.2|86146.2|86172.1|86147.1|86170.2|86145.2|41
1628236280000|2021-08-06 07:51:20|86171.1|86146.1|86170.9|86145.9|86173.1|86148.1|86170.3|86145.3|34
1628236290000|2021-08-06 07:51:30|86171|86146|86166.9|86141.9|86171.1|86146.1|86165.9|86140.9|39
1628236300000|2021-08-06 07:51:40|86166.7|86141.7|86164.7|86139.7|86167.9|86142.9|86163.7|86138.7|41
1628236310000|2021-08-06 07:51:50|86164.8|86139.8|86165.9|86140.9|86166.6|86141.6|86164.2|86139.2|33
1628236320000|2021-08-06 07:52:00|86165.8|86140.8|86165.3|86140.3|86166.6|86141.6|86164.2|86139.2|23
1628236330000|2021-08-06 07:52:10|86165.7|86140.7|86155.2|86130.2|86165.7|86140.7|86154|86129|50
1628236340000|2021-08-06 07:52:20|86155.5|86130.5|86153|86128|86156.3|86131.3|86151.7|86126.7|43
1628236350000|2021-08-06 07:52:30|86153.2|86128.2|86154.7|86129.7|86156|86131|86150.9|86125.9|38
1628236360000|2021-08-06 07:52:40|86154.9|86129.9|86157.4|86132.4|86157.6|86132.6|86154.2|86129.2|40
1628236370000|2021-08-06 07:52:50|86157.8|86132.8|86162.7|86137.7|86162.7|86137.7|86156.6|86131.6|48
1628236380000|2021-08-06 07:53:00|86163.3|86138.3|86161.1|86136.1|86163.3|86138.3|86160|86135|38
1628236390000|2021-08-06 07:53:10|86160.8|86135.8|86163.5|86138.5|86163.7|86138.7|86159.8|86134.8|40
1628236400000|2021-08-06 07:53:20|86163.3|86138.3|86169.7|86144.7|86183.2|86146.6|86163.3|86132.4|45
1628236410000|2021-08-06 07:53:30|86170.3|86145.3|86172|86147|86172.8|86147.8|86169.6|86144.6|38
1628236420000|2021-08-06 07:53:40|86171.9|86146.9|86170.7|86145.7|86172.2|86147.2|86170.5|86145.5|31
1628236430000|2021-08-06 07:53:50|86170.6|86145.6|86181.5|86156.5|86184|86159|86170.4|86145.4|52
1628236440000|2021-08-06 07:54:00|86181.1|86156.1|86180.3|86155.3|86181.6|86156.6|86178.9|86153.9|45
1628236450000|2021-08-06 07:54:10|86180|86155|86178.9|86153.9|86181.4|86156.4|86177.9|86152.9|39
1628236460000|2021-08-06 07:54:20|86179.2|86154.2|86179.9|86154.9|86180.2|86155.2|86177.5|86152.5|38
1628236470000|2021-08-06 07:54:30|86179.7|86154.7|86177.4|86152.4|86179.7|86154.7|86176.4|86151.4|44
1628236480000|2021-08-06 07:54:40|86177.2|86152.2|86178.2|86153.2|86178.2|86153.2|86176.2|86151.2|32
1628236490000|2021-08-06 07:54:50|86178.3|86153.3|86188.9|86163.9|86189.3|86164.3|86177|86152|48
1628236500000|2021-08-06 07:55:00|86189.1|86164.1|86197.6|86172.6|86197.6|86172.6|86189.1|86164.1|57
1628236510000|2021-08-06 07:55:10|86197.2|86172.2|86198.5|86173.5|86199.8|86174.8|86197.2|86172.2|50
1628236520000|2021-08-06 07:55:20|86197.6|86172.6|86196.7|86171.7|86206.7|86172.6|86193.8|86156.7|50
1628236530000|2021-08-06 07:55:30|86196.5|86171.5|86193.2|86168.2|86197.4|86172.4|86192.9|86167.9|45
1628236540000|2021-08-06 07:55:40|86193.1|86168.1|86193.2|86168.2|86193.8|86168.8|86191.9|86166.9|40
1628236550000|2021-08-06 07:55:50|86192.9|86167.9|86192.3|86167.3|86193.5|86168.5|86192.1|86167.1|30
1628236560000|2021-08-06 07:56:00|86192.1|86167.1|86192.6|86167.6|86192.6|86167.6|86191.1|86166.1|37
1628236570000|2021-08-06 07:56:10|86192.7|86167.7|86193.2|86168.2|86193.4|86168.4|86192|86167|32
1628236580000|2021-08-06 07:56:20|86193.4|86168.4|86193|86168|86194|86169|86192.3|86167.3|32
1628236590000|2021-08-06 07:56:30|86193.1|86168.1|86192.8|86167.8|86193.6|86168.6|86192.8|86167.8|38
1628236600000|2021-08-06 07:56:40|86192.7|86167.7|86194.4|86169.4|86195.5|86170.5|86192.7|86167.7|35
1628236610000|2021-08-06 07:56:50|86195|86170|86203.7|86178.7|86204.4|86179.4|86194.6|86169.6|44
1628236620000|2021-08-06 07:57:00|86203.6|86178.6|86213.3|86188.3|86221.8|86188.5|86203.5|86171.8|42
1628236630000|2021-08-06 07:57:10|86213|86188|86213.9|86188.9|86214.4|86189.4|86212.8|86187.8|30
1628236640000|2021-08-06 07:57:20|86214|86189|86219.4|86194.4|86220.3|86195.3|86213.9|86188.9|36
1628236650000|2021-08-06 07:57:30|86219.3|86194.3|86228.1|86203.1|86238|86204|86219|86187.5|49
1628236660000|2021-08-06 07:57:40|86228.2|86203.2|86228.8|86203.8|86231.6|86206.6|86227.1|86202.1|48
1628236670000|2021-08-06 07:57:50|86228.6|86203.6|86228.7|86203.7|86229.7|86204.7|86228.3|86203.3|48
1628236680000|2021-08-06 07:58:00|86228.5|86203.5|86229.4|86204.4|86229.5|86204.5|86228.5|86203.5|28
1628236690000|2021-08-06 07:58:10|86229.1|86204.1|86223.1|86198.1|86229.1|86204.1|86216.5|86191.5|60
1628236700000|2021-08-06 07:58:20|86224.2|86199.2|86223.4|86198.4|86224.2|86199.2|86221.7|86196.7|42
1628236710000|2021-08-06 07:58:30|86223.2|86198.2|86224.7|86199.7|86226.8|86201.8|86222.7|86197.7|55
1628236720000|2021-08-06 07:58:40|86224.8|86199.8|86222.1|86197.1|86224.8|86199.8|86221|86196|49
1628236730000|2021-08-06 07:58:50|86222.3|86197.3|86217|86192|86222.3|86197.3|86212.8|86187.8|48
1628236740000|2021-08-06 07:59:00|86217.1|86192.1|86222.7|86197.7|86223.7|86198.7|86217.1|86192.1|52
1628236750000|2021-08-06 07:59:10|86222.9|86197.9|86223.5|86198.5|86224.1|86199.1|86221.3|86196.3|38
1628236760000|2021-08-06 07:59:20|86223.9|86198.9|86224|86199|86224.5|86199.5|86222.6|86197.6|35
1628236770000|2021-08-06 07:59:30|86224.2|86199.2|86220.9|86195.9|86224.5|86199.5|86220.8|86195.8|51
1628236780000|2021-08-06 07:59:40|86221|86196|86220.2|86195.2|86221.5|86196.5|86219.6|86194.6|46
1628236790000|2021-08-06 07:59:50|86219.7|86194.7|86222.5|86197.5|86225|86200|86219.3|86194.3|59
1628236800000|2021-08-06 08:00:00|86222.8|86197.8|86220.2|86195.2|86232.3|86197.8|86218.7|86181.7|58
1628236810000|2021-08-06 08:00:10|86220.3|86195.3|86225.4|86200.4|86227.8|86202.8|86219.1|86194.1|50
1628236820000|2021-08-06 08:00:20|86225.1|86200.1|86220.8|86195.8|86225.2|86200.2|86219.8|86194.8|55
1628236830000|2021-08-06 08:00:30|86220|86195|86233|86208|86233.2|86208.2|86218.8|86193.8|58
1628236840000|2021-08-06 08:00:40|86232.7|86207.7|86237.8|86212.8|86238.3|86213.3|86231.5|86206.5|54
1628236850000|2021-08-06 08:00:50|86237.7|86212.7|86232.1|86207.1|86237.7|86212.7|86227.1|86202.1|57
1628236860000|2021-08-06 08:01:00|86231.8|86206.8|86231.3|86206.3|86232.4|86207.4|86228.7|86203.7|53
1628236870000|2021-08-06 08:01:10|86231.5|86206.5|86238.5|86213.5|86239|86214|86231.1|86206.1|61
1628236880000|2021-08-06 08:01:20|86238.9|86213.9|86238.1|86213.1|86242.1|86217.1|86235.1|86210.1|59
1628236890000|2021-08-06 08:01:30|86238.3|86213.3|86235.6|86210.6|86241.2|86216.2|86234.8|86209.8|51
1628236900000|2021-08-06 08:01:40|86235.9|86210.9|86235.1|86210.1|86236.3|86211.3|86233.6|86208.6|50
1628236910000|2021-08-06 08:01:50|86235.2|86210.2|86240.3|86215.3|86241.5|86216.5|86234.8|86209.8|50
1628236920000|2021-08-06 08:02:00|86239.5|86214.5|86225.4|86200.4|86241.8|86216.8|86224.6|86199.6|56
1628236930000|2021-08-06 08:02:10|86224.8|86199.8|86225.4|86200.4|86227.7|86202.7|86222.9|86197.9|44
1628236940000|2021-08-06 08:02:20|86225.2|86200.2|86222.6|86197.6|86226.5|86201.5|86221.3|86196.3|46
1628236950000|2021-08-06 08:02:30|86222.3|86197.3|86221.2|86196.2|86223.6|86198.6|86221.2|86196.2|33
1628236960000|2021-08-06 08:02:40|86221.1|86196.1|86219.9|86194.9|86221.1|86196.1|86219.3|86194.3|24
1628236970000|2021-08-06 08:02:50|86219.7|86194.7|86218.1|86193.1|86220.4|86195.4|86218|86193|26
1628236980000|2021-08-06 08:03:00|86217.3|86192.3|86220.7|86195.7|86222.3|86197.3|86216.7|86191.7|40
1628236990000|2021-08-06 08:03:10|86220.6|86195.6|86221.8|86196.8|86223.2|86198.2|86220.4|86195.4|38
1628237000000|2021-08-06 08:03:20|86222.6|86197.6|86223.3|86198.3|86223.4|86198.4|86222|86197|30
1628237010000|2021-08-06 08:03:30|86223.2|86198.2|86219.6|86194.6|86223.4|86198.4|86215.7|86190.7|40
1628237020000|2021-08-06 08:03:40|86218.8|86193.8|86219.4|86194.4|86220.3|86195.3|86217.8|86192.8|45
1628237030000|2021-08-06 08:03:50|86219|86194|86216.7|86191.7|86222.5|86197.5|86216.4|86191.4|41
1628237040000|2021-08-06 08:04:00|86218.6|86193.6|86222.1|86197.1|86225.4|86200.4|86216.7|86191.7|46
1628237050000|2021-08-06 08:04:10|86222.4|86197.4|86227.7|86202.7|86228.5|86203.5|86222.4|86197.4|47
1628237060000|2021-08-06 08:04:20|86227.8|86202.8|86231.6|86206.6|86232.1|86207.1|86225.9|86200.9|47
1628237070000|2021-08-06 08:04:30|86230.2|86205.2|86230.7|86205.7|86232.5|86207.5|86226.4|86201.4|46
1628237080000|2021-08-06 08:04:40|86231.5|86206.5|86232.5|86207.5|86233.2|86208.2|86230.6|86205.6|36
1628237090000|2021-08-06 08:04:50|86232.4|86207.4|86232.9|86207.9|86233.7|86208.7|86226.2|86201.2|48
1628237100000|2021-08-06 08:05:00|86229.8|86204.8|86226.9|86201.9|86232.6|86207.6|86225.9|86200.9|57
1628237110000|2021-08-06 08:05:10|86227.5|86202.5|86226.2|86201.2|86230.8|86205.8|86224.6|86199.6|47
1628237120000|2021-08-06 08:05:20|86226.4|86201.4|86214.9|86189.9|86228|86203|86212.4|86187.4|54
1628237130000|2021-08-06 08:05:30|86215|86190|86216.3|86191.3|86216.3|86191.3|86211.4|86186.4|44
1628237140000|2021-08-06 08:05:40|86216.5|86191.5|86218.5|86193.5|86220.3|86195.3|86215.1|86190.1|40
1628237150000|2021-08-06 08:05:50|86218.6|86193.6|86221.6|86196.6|86222|86197|86217.3|86192.3|33
1628237160000|2021-08-06 08:06:00|86222.3|86197.3|86221.8|86196.8|86223.6|86198.6|86219.6|86194.6|44
1628237170000|2021-08-06 08:06:10|86221.6|86196.6|86212.2|86187.2|86225.8|86200.8|86207.7|86169.1|52
1628237180000|2021-08-06 08:06:20|86212.4|86187.4|86206.7|86181.7|86223.7|86188.3|86206|86171.6|41
1628237190000|2021-08-06 08:06:30|86206.6|86181.6|86214|86189|86214.1|86189.1|86206.5|86181.5|52
1628237200000|2021-08-06 08:06:40|86213.4|86188.4|86214.8|86189.8|86215|86190|86212.1|86187.1|33
1628237210000|2021-08-06 08:06:50|86214.7|86189.7|86211.6|86186.6|86214.8|86189.8|86211.6|86186.6|28
1628237220000|2021-08-06 08:07:00|86209.7|86184.7|86207.9|86182.9|86209.7|86184.7|86207.1|86182.1|30
1628237230000|2021-08-06 08:07:10|86209.1|86184.1|86207.5|86182.5|86210.4|86185.4|86205.8|86180.8|41
1628237240000|2021-08-06 08:07:20|86207.4|86182.4|86213.3|86188.3|86216.6|86191.6|86207.4|86182.4|55
1628237250000|2021-08-06 08:07:30|86212.9|86187.9|86217.6|86192.6|86218|86193|86212.9|86187.9|41
1628237260000|2021-08-06 08:07:40|86217.3|86192.3|86218.3|86193.3|86218.5|86193.5|86217.3|86192.3|42
1628237270000|2021-08-06 08:07:50|86218.5|86193.5|86219.6|86194.6|86219.6|86194.6|86217.8|86192.8|38
1628237280000|2021-08-06 08:08:00|86219.5|86194.5|86216.5|86191.5|86220.3|86195.3|86215.1|86190.1|42
1628237290000|2021-08-06 08:08:10|86216|86191|86211.7|86186.7|86216|86191|86211.1|86186.1|36
1628237300000|2021-08-06 08:08:20|86211.6|86186.6|86206.7|86181.7|86211.8|86186.8|86205.8|86180.8|42
1628237310000|2021-08-06 08:08:30|86207.4|86182.4|86208.2|86183.2|86208.9|86183.9|86206.1|86181.1|44
1628237320000|2021-08-06 08:08:40|86208.1|86183.1|86208.4|86183.4|86208.9|86183.9|86206.9|86181.9|25
1628237330000|2021-08-06 08:08:50|86208.7|86183.7|86211.7|86186.7|86211.7|86186.7|86207.9|86182.9|37
1628237340000|2021-08-06 08:09:00|86211.9|86186.9|86209.1|86184.1|86212.2|86187.2|86207.5|86182.5|50
1628237350000|2021-08-06 08:09:10|86207.7|86182.7|86214.1|86189.1|86216.2|86191.2|86207.7|86182.7|38
1628237360000|2021-08-06 08:09:20|86214|86189|86228.2|86178.2|86229|86191.5|86212.8|86178.2|40
1628237370000|2021-08-06 08:09:30|86228.3|86178.3|86214.3|86189.3|86228.3|86190.3|86211.9|86178.3|43
1628237380000|2021-08-06 08:09:40|86214.2|86189.2|86225.2|86175.2|86226.4|86189.2|86213.7|86175.1|29
1628237390000|2021-08-06 08:09:50|86225.3|86175.3|86228.3|86178.3|86229.2|86179.2|86224.9|86174.9|27
1628237400000|2021-08-06 08:10:00|86228.8|86178.8|86225.5|86175.5|86229.3|86192.5|86214.1|86175|31
1628237410000|2021-08-06 08:10:10|86225.7|86175.7|86207.7|86182.7|86226.2|86184.3|86207.7|86170.9|37
1628237420000|2021-08-06 08:10:20|86208|86183|86211.8|86186.8|86212|86187|86208|86183|36
1628237430000|2021-08-06 08:10:30|86211.9|86186.9|86216|86191|86216|86191|86211.2|86186.2|42
1628237440000|2021-08-06 08:10:40|86215.8|86190.8|86216.6|86191.6|86217.9|86192.9|86215.8|86190.8|51
1628237450000|2021-08-06 08:10:50|86216.9|86191.9|86217|86192|86217.6|86192.6|86215.9|86190.9|31
1628237460000|2021-08-06 08:11:00|86216.9|86191.9|86217.9|86192.9|86218.1|86193.1|86216.3|86191.3|30
1628237470000|2021-08-06 08:11:10|86217.8|86192.8|86216.8|86191.8|86217.9|86192.9|86214.9|86189.9|30
1628237480000|2021-08-06 08:11:20|86216.7|86191.7|86230.2|86180.2|86230.2|86192.7|86216|86180.2|32
1628237490000|2021-08-06 08:11:30|86230|86180|86230.3|86180.3|86230.7|86180.7|86229.2|86179.2|30
1628237500000|2021-08-06 08:11:40|86230.4|86180.4|86229.5|86179.5|86230.9|86180.9|86229.5|86179.5|28
1628237510000|2021-08-06 08:11:50|86229.8|86179.8|86226.9|86176.9|86229.9|86179.9|86226.4|86176.4|26
1628237520000|2021-08-06 08:12:00|86227|86177|86212.4|86187.4|86227.2|86189.6|86210.6|86177|34
1628237530000|2021-08-06 08:12:10|86212.3|86187.3|86213.1|86188.1|86213.2|86188.2|86212|86187|37
1628237540000|2021-08-06 08:12:20|86212.9|86187.9|86213.1|86188.1|86213.3|86188.3|86212.5|86187.5|19
1628237550000|2021-08-06 08:12:30|86213.2|86188.2|86227.8|86177.8|86228|86190.4|86212.9|86177.4|36
1628237560000|2021-08-06 08:12:40|86215.2|86190.2|86213.9|86188.9|86228|86190.5|86212.8|86174.9|33
1628237570000|2021-08-06 08:12:50|86214.1|86189.1|86211.5|86186.5|86214.4|86189.4|86211.2|86186.2|39
1628237580000|2021-08-06 08:13:00|86211.6|86186.6|86214.3|86189.3|86215|86190|86211.4|86186.4|41
1628237590000|2021-08-06 08:13:10|86214|86189|86212.8|86187.8|86214.8|86189.8|86212|86187|40
1628237600000|2021-08-06 08:13:20|86212.5|86187.5|86213.2|86188.2|86213.2|86188.2|86212.1|86187.1|22
1628237610000|2021-08-06 08:13:30|86212.8|86187.8|86221|86171|86221.2|86189.2|86207|86170.5|39
1628237620000|2021-08-06 08:13:40|86221.1|86171.1|86220|86170|86221.1|86171.1|86219.7|86169.7|29
1628237630000|2021-08-06 08:13:50|86219.8|86169.8|86208.1|86183.1|86219.8|86183.6|86207.8|86169.8|25
1628237640000|2021-08-06 08:14:00|86208.3|86183.3|86208.4|86183.4|86208.6|86183.6|86207.8|86182.8|16
1628237650000|2021-08-06 08:14:10|86208.7|86183.7|86214.7|86189.7|86226.3|86190.9|86208.1|86176.3|49
1628237660000|2021-08-06 08:14:20|86215.2|86190.2|86216.8|86191.8|86217.1|86192.1|86214.7|86189.7|31
1628237670000|2021-08-06 08:14:30|86217.5|86192.5|86217|86192|86217.6|86192.6|86216.4|86191.4|17
1628237680000|2021-08-06 08:14:40|86217.2|86192.2|86213.9|86188.9|86217.2|86192.2|86213.3|86188.3|42
1628237690000|2021-08-06 08:14:50|86213.7|86188.7|86214.2|86189.2|86215.2|86190.2|86213.2|86188.2|50
1628237700000|2021-08-06 08:15:00|86214.4|86189.4|86218.2|86193.2|86219.8|86194.8|86214.3|86189.3|46
1628237710000|2021-08-06 08:15:10|86218.5|86193.5|86217.5|86192.5|86219.7|86194.7|86216.2|86191.2|49
1628237720000|2021-08-06 08:15:20|86217.3|86192.3|86218|86193|86218.8|86193.8|86217.1|86192.1|35
1628237730000|2021-08-06 08:15:30|86217.9|86192.9|86218.2|86193.2|86218.3|86193.3|86217|86192|38
1628237740000|2021-08-06 08:15:40|86218.3|86193.3|86217.6|86192.6|86218.3|86193.3|86216.9|86191.9|29
1628237750000|2021-08-06 08:15:50|86217.7|86192.7|86216.4|86191.4|86217.7|86192.7|86216.3|86191.3|23
1628237760000|2021-08-06 08:16:00|86216.5|86191.5|86217.7|86192.7|86217.7|86192.7|86216.2|86191.2|29
1628237770000|2021-08-06 08:16:10|86217.6|86192.6|86217.2|86192.2|86218.7|86193.7|86217.1|86192.1|28
1628237780000|2021-08-06 08:16:20|86217|86192|86217.6|86192.6|86218.2|86193.2|86217|86192|25
1628237790000|2021-08-06 08:16:30|86217.9|86192.9|86216.1|86191.1|86228.8|86193.3|86213.3|86177.5|37
1628237800000|2021-08-06 08:16:40|86216|86191|86216.6|86191.6|86229.7|86192.6|86213|86179.7|58
1628237810000|2021-08-06 08:16:50|86216.9|86191.9|86218.1|86193.1|86219.4|86194.4|86216.9|86191.9|32
1628237820000|2021-08-06 08:17:00|86218.2|86193.2|86216|86191|86218.3|86193.3|86215.9|86190.9|27
1628237830000|2021-08-06 08:17:10|86215.8|86190.8|86218.6|86193.6|86218.6|86193.6|86215.6|86190.6|29
1628237840000|2021-08-06 08:17:20|86218.4|86193.4|86208.1|86183.1|86219.9|86194.9|86207.8|86182.8|50
1628237850000|2021-08-06 08:17:30|86208.2|86183.2|86204.2|86179.2|86209|86184|86203.6|86178.6|43
1628237860000|2021-08-06 08:17:40|86203.9|86178.9|86203.7|86178.7|86204.7|86179.7|86203.3|86178.3|35
1628237870000|2021-08-06 08:17:50|86203.8|86178.8|86206.9|86181.9|86209.8|86184.8|86203.7|86178.7|36
1628237880000|2021-08-06 08:18:00|86207.1|86182.1|86210.3|86185.3|86210.8|86185.8|86207.1|86182.1|29
1628237890000|2021-08-06 08:18:10|86210.1|86185.1|86207.3|86182.3|86210.1|86185.1|86207.1|86182.1|31
1628237900000|2021-08-06 08:18:20|86207.5|86182.5|86207.8|86182.8|86207.8|86182.8|86206.9|86181.9|33
1628237910000|2021-08-06 08:18:30|86208.1|86183.1|86208.7|86183.7|86210.6|86185.6|86207.3|86182.3|30
1628237920000|2021-08-06 08:18:40|86209.5|86184.5|86209.9|86184.9|86211.7|86186.7|86208.6|86183.6|43
1628237930000|2021-08-06 08:18:50|86209.6|86184.6|86208.9|86183.9|86210|86185|86208.3|86183.3|53
1628237940000|2021-08-06 08:19:00|86210|86185|86207.4|86182.4|86210|86185|86206.9|86181.9|42
1628237950000|2021-08-06 08:19:10|86207.1|86182.1|86206.4|86181.4|86207.2|86182.2|86205.7|86180.7|26
1628237960000|2021-08-06 08:19:20|86206.7|86181.7|86207.2|86182.2|86210|86185|86206.5|86181.5|34
1628237970000|2021-08-06 08:19:30|86206.9|86181.9|86203.1|86178.1|86208.6|86183.6|86202.1|86177.1|42
1628237980000|2021-08-06 08:19:40|86203.2|86178.2|86202.8|86177.8|86203.2|86178.2|86202.5|86177.5|24
1628237990000|2021-08-06 08:19:50|86202.9|86177.9|86198.4|86173.4|86202.9|86177.9|86197.6|86172.6|34
1628238000000|2021-08-06 08:20:00|86198.3|86173.3|86199.7|86174.7|86199.9|86174.9|86198.3|86173.3|30
1628238010000|2021-08-06 08:20:10|86199.9|86174.9|86200.6|86175.6|86200.9|86175.9|86199.5|86174.5|25
1628238020000|2021-08-06 08:20:20|86200.4|86175.4|86201.6|86176.6|86201.6|86176.6|86200.4|86175.4|32
1628238030000|2021-08-06 08:20:30|86201.5|86176.5|86200.1|86175.1|86201.8|86176.8|86200.1|86175.1|21
1628238040000|2021-08-06 08:20:40|86200.2|86175.2|86200.6|86175.6|86200.8|86175.8|86199.6|86174.6|22
1628238050000|2021-08-06 08:20:50|86201.4|86176.4|86199.8|86174.8|86201.4|86176.4|86199.4|86174.4|34
1628238060000|2021-08-06 08:21:00|86199.7|86174.7|86197.7|86172.7|86201|86176|86197.3|86172.3|36
1628238070000|2021-08-06 08:21:10|86197.2|86172.2|86198.7|86173.7|86200.7|86175.7|86196.4|86171.4|47
1628238080000|2021-08-06 08:21:20|86198.8|86173.8|86199.8|86174.8|86201.2|86176.2|86198.3|86173.3|36
1628238090000|2021-08-06 08:21:30|86199.4|86174.4|86198.2|86173.2|86199.6|86174.6|86197.3|86172.3|40
1628238100000|2021-08-06 08:21:40|86198.3|86173.3|86198|86173|86198.8|86173.8|86195.9|86170.9|37
1628238110000|2021-08-06 08:21:50|86198.1|86173.1|86204.2|86179.2|86204.6|86179.6|86197|86172|30
1628238120000|2021-08-06 08:22:00|86204.5|86179.5|86213.5|86188.5|86214|86189|86204.1|86179.1|46
1628238130000|2021-08-06 08:22:10|86213.7|86188.7|86213.9|86188.9|86214.6|86189.6|86213.7|86188.7|26
1628238140000|2021-08-06 08:22:20|86214|86189|86220.6|86195.6|86221.6|86196.6|86213.9|86188.9|40
1628238150000|2021-08-06 08:22:30|86219.9|86194.9|86220.6|86195.6|86221.2|86196.2|86218.9|86193.9|30
1628238160000|2021-08-06 08:22:40|86220.5|86195.5|86219.9|86194.9|86220.6|86195.6|86215.4|86190.4|49
1628238170000|2021-08-06 08:22:50|86219.8|86194.8|86220.9|86195.9|86221|86196|86219.7|86194.7|41
1628238180000|2021-08-06 08:23:00|86221|86196|86235.9|86210.9|86235.9|86210.9|86220.9|86195.9|52
1628238190000|2021-08-06 08:23:10|86238.6|86213.6|86250|86225|86250.6|86225.6|86238.6|86213.6|67
1628238200000|2021-08-06 08:23:20|86249.9|86224.9|86250.5|86225.5|86250.7|86225.7|86248.5|86223.5|43
1628238210000|2021-08-06 08:23:30|86250.6|86225.6|86250|86225|86252.1|86227.1|86246.9|86221.9|50
1628238220000|2021-08-06 08:23:40|86250.5|86225.5|86258|86233|86260.3|86235.3|86250|86225|52
1628238230000|2021-08-06 08:23:50|86258.3|86233.3|86262.4|86237.4|86262.8|86237.8|86257.6|86232.6|45
1628238240000|2021-08-06 08:24:00|86262.2|86237.2|86264.7|86239.7|86265.4|86240.4|86257.4|86232.4|57
1628238250000|2021-08-06 08:24:10|86264|86239|86263.5|86238.5|86264.4|86239.4|86261.2|86236.2|47
1628238260000|2021-08-06 08:24:20|86263.7|86238.7|86262.4|86237.4|86264.3|86239.3|86259.5|86234.5|51
1628238270000|2021-08-06 08:24:30|86262.3|86237.3|86251.9|86226.9|86263.9|86238.9|86251.9|86226.9|56
1628238280000|2021-08-06 08:24:40|86250.7|86225.7|86248|86223|86251.5|86226.5|86246|86221|58
1628238290000|2021-08-06 08:24:50|86247.6|86222.6|86248|86223|86248.4|86223.4|86246.5|86221.5|43
1628238300000|2021-08-06 08:25:00|86247.9|86222.9|86255.6|86230.6|86255.7|86230.7|86247.9|86222.9|61
1628238310000|2021-08-06 08:25:10|86255.7|86230.7|86259.9|86234.9|86259.9|86234.9|86255.7|86230.7|49
1628238320000|2021-08-06 08:25:20|86259.7|86234.7|86264.1|86239.1|86265.7|86240.7|86259.6|86234.6|53
1628238330000|2021-08-06 08:25:30|86263.8|86238.8|86264.1|86239.1|86265.5|86240.5|86263.3|86238.3|56
1628238340000|2021-08-06 08:25:40|86263|86238|86263.7|86238.7|86264.5|86239.5|86262.5|86237.5|45
1628238350000|2021-08-06 08:25:50|86263.5|86238.5|86265.7|86240.7|86266.1|86241.1|86262.5|86237.5|42
1628238360000|2021-08-06 08:26:00|86266.4|86241.4|86265.9|86240.9|86267|86242|86263.4|86238.4|42
1628238370000|2021-08-06 08:26:10|86266.2|86241.2|86266.6|86241.6|86266.7|86241.7|86266|86241|43
1628238380000|2021-08-06 08:26:20|86265.1|86240.1|86263.5|86238.5|86265.1|86240.1|86262.4|86237.4|37
1628238390000|2021-08-06 08:26:30|86263.3|86238.3|86269.3|86244.3|86269.7|86244.7|86263.3|86238.3|36
1628238400000|2021-08-06 08:26:40|86269.5|86244.5|86270.9|86245.9|86273|86248|86269.2|86244.2|41
1628238410000|2021-08-06 08:26:50|86270.5|86245.5|86270.6|86245.6|86271.6|86246.6|86268.8|86243.8|45
1628238420000|2021-08-06 08:27:00|86270.4|86245.4|86269.7|86244.7|86270.7|86245.7|86268.6|86243.6|40
1628238430000|2021-08-06 08:27:10|86269.9|86244.9|86271.1|86246.1|86271.3|86246.3|86269.6|86244.6|37
1628238440000|2021-08-06 08:27:20|86271.2|86246.2|86273.7|86248.7|86278.2|86253.2|86270.4|86245.4|46
1628238450000|2021-08-06 08:27:30|86274.6|86249.6|86273.5|86248.5|86275.4|86250.4|86273.2|86248.2|62
1628238460000|2021-08-06 08:27:40|86273.6|86248.6|86275.9|86250.9|86277.4|86252.4|86273.2|86248.2|68
1628238470000|2021-08-06 08:27:50|86275.5|86250.5|86274.5|86249.5|86276.8|86251.8|86272.9|86247.9|57
1628238480000|2021-08-06 08:28:00|86274.2|86249.2|86273.9|86248.9|86279.2|86254.2|86273.4|86248.4|49
1628238490000|2021-08-06 08:28:10|86273.5|86248.5|86269.8|86244.8|86273.5|86248.5|86269.6|86244.6|40
1628238500000|2021-08-06 08:28:20|86270.1|86245.1|86273.3|86248.3|86273.6|86248.6|86270.1|86245.1|47
1628238510000|2021-08-06 08:28:30|86273.1|86248.1|86277.2|86252.2|86278.6|86253.6|86272.4|86247.4|56
1628238520000|2021-08-06 08:28:40|86277.6|86252.6|86277|86252|86278.9|86253.9|86276.8|86251.8|56
1628238530000|2021-08-06 08:28:50|86277.5|86252.5|86275.1|86250.1|86278.3|86253.3|86273.6|86248.6|38
1628238540000|2021-08-06 08:29:00|86273.5|86248.5|86279.6|86254.6|86280.2|86255.2|86273.2|86248.2|57
1628238550000|2021-08-06 08:29:10|86279.4|86254.4|86281|86256|86281.3|86256.3|86279.3|86254.3|44
1628238560000|2021-08-06 08:29:20|86280.7|86255.7|86281.1|86256.1|86281.1|86256.1|86279.6|86254.6|31
1628238570000|2021-08-06 08:29:30|86280.9|86255.9|86291.5|86266.5|86292.7|86267.7|86276.6|86251.6|57
1628238580000|2021-08-06 08:29:40|86291.3|86266.3|86294.4|86269.4|86297.5|86272.5|86291.3|86266.3|47
1628238590000|2021-08-06 08:29:50|86294.9|86269.9|86294.3|86269.3|86296.6|86271.6|86291.4|86266.4|59
1628238600000|2021-08-06 08:30:00|86293.9|86268.9|86296|86271|86300.4|86275.4|86291.8|86266.8|52
1628238610000|2021-08-06 08:30:10|86295.5|86270.5|86293.3|86268.3|86296.6|86271.6|86293.1|86268.1|37
1628238620000|2021-08-06 08:30:20|86293.8|86268.8|86295.9|86270.9|86297.5|86272.5|86292.2|86267.2|41
1628238630000|2021-08-06 08:30:30|86295.8|86270.8|86294|86269|86299.4|86274.4|86293.1|86268.1|45
1628238640000|2021-08-06 08:30:40|86293.7|86268.7|86293.7|86268.7|86295.9|86270.9|86293|86268|38
1628238650000|2021-08-06 08:30:50|86293.8|86268.8|86289.6|86264.6|86294.2|86269.2|86287.5|86262.5|45
1628238660000|2021-08-06 08:31:00|86289.4|86264.4|86289.6|86264.6|86291.2|86266.2|86287.2|86262.2|51
1628238670000|2021-08-06 08:31:10|86289.5|86264.5|86289.8|86264.8|86290.8|86265.8|86284.3|86259.3|51
1628238680000|2021-08-06 08:31:20|86290.4|86265.4|86299.2|86274.2|86299.4|86274.4|86289.1|86264.1|49
1628238690000|2021-08-06 08:31:30|86299.7|86274.7|86297.8|86272.8|86299.7|86274.7|86294.5|86269.5|52
1628238700000|2021-08-06 08:31:40|86297.6|86272.6|86291.3|86266.3|86298.2|86273.2|86289.2|86264.2|68
1628238710000|2021-08-06 08:31:50|86290.5|86265.5|86286.3|86261.3|86290.5|86265.5|86285.6|86260.6|42
1628238720000|2021-08-06 08:32:00|86286.2|86261.2|86285.2|86260.2|86288|86263|86281.5|86256.5|74
1628238730000|2021-08-06 08:32:10|86287.6|86262.6|86285.2|86260.2|86289.5|86264.5|86284.9|86259.9|56
1628238740000|2021-08-06 08:32:20|86285.1|86260.1|86285.3|86260.3|86287.7|86262.7|86284.9|86259.9|36
1628238750000|2021-08-06 08:32:30|86285.1|86260.1|86284.8|86259.8|86286.6|86261.6|86284.1|86259.1|32
1628238760000|2021-08-06 08:32:40|86284.7|86259.7|86282.6|86257.6|86286.1|86261.1|86282.3|86257.3|38
1628238770000|2021-08-06 08:32:50|86282.3|86257.3|86283.7|86258.7|86283.9|86258.9|86282.3|86257.3|19
1628238780000|2021-08-06 08:33:00|86283.6|86258.6|86281.5|86256.5|86283.9|86258.9|86281.5|86256.5|37
1628238790000|2021-08-06 08:33:10|86281.9|86256.9|86282.4|86257.4|86282.5|86257.5|86281.9|86256.9|7
1628238800000|2021-08-06 08:33:20|86282.5|86257.5|86282.5|86257.5|86283.6|86258.6|86282.4|86257.4|27
1628238810000|2021-08-06 08:33:30|86282.8|86257.8|86282.5|86257.5|86283.2|86258.2|86282.5|86257.5|16
1628238820000|2021-08-06 08:33:40|86282.6|86257.6|86282.6|86257.6|86283.4|86258.4|86282.3|86257.3|22
1628238830000|2021-08-06 08:33:50|86282.7|86257.7|86282.1|86257.1|86284.5|86259.5|86280.9|86255.9|31
1628238840000|2021-08-06 08:34:00|86284|86259|86283.8|86258.8|86285.1|86260.1|86281.6|86256.6|38
1628238850000|2021-08-06 08:34:10|86283.2|86258.2|86280.6|86255.6|86284.1|86259.1|86280.5|86255.5|52
1628238860000|2021-08-06 08:34:20|86279.8|86254.8|86279.5|86254.5|86281.4|86256.4|86279.5|86254.5|47
1628238870000|2021-08-06 08:34:30|86280.2|86255.2|86280.6|86255.6|86281.7|86256.7|86280.1|86255.1|17
1628238880000|2021-08-06 08:34:40|86280.7|86255.7|86282.9|86257.9|86283.7|86258.7|86280|86255|36
1628238890000|2021-08-06 08:34:50|86282.3|86257.3|86281.3|86256.3|86282.7|86257.7|86278|86253|38
1628238900000|2021-08-06 08:35:00|86281.4|86256.4|86280.3|86255.3|86281.9|86256.9|86278.2|86253.2|27
1628238910000|2021-08-06 08:35:10|86280.5|86255.5|86267|86242|86281.3|86256.3|86266.9|86241.9|30
1628238920000|2021-08-06 08:35:20|86265.7|86240.7|86266.7|86241.7|86266.9|86241.9|86259|86234|62
1628238930000|2021-08-06 08:35:30|86266|86241|86270.9|86245.9|86271.6|86246.6|86264|86239|43
1628238940000|2021-08-06 08:35:40|86271.4|86246.4|86271.2|86246.2|86272.7|86247.7|86269.8|86244.8|38
1628238950000|2021-08-06 08:35:50|86271.5|86246.5|86276.1|86251.1|86276.6|86251.6|86271.2|86246.2|54
1628238960000|2021-08-06 08:36:00|86276|86251|86276.2|86251.2|86278.5|86253.5|86274.2|86249.2|46
1628238970000|2021-08-06 08:36:10|86276.1|86251.1|86276.5|86251.5|86277.5|86252.5|86275.7|86250.7|37
1628238980000|2021-08-06 08:36:20|86276.7|86251.7|86275.8|86250.8|86276.7|86251.7|86274.2|86249.2|36
1628238990000|2021-08-06 08:36:30|86276|86251|86268.7|86243.7|86277.4|86252.4|86268.7|86243.7|51
1628239000000|2021-08-06 08:36:40|86269|86244|86270.5|86245.5|86270.5|86245.5|86268.2|86243.2|42
1628239010000|2021-08-06 08:36:50|86270.2|86245.2|86266.6|86241.6|86270.5|86245.5|86265.9|86240.9|28
1628239020000|2021-08-06 08:37:00|86266.7|86241.7|86258.6|86233.6|86266.7|86241.7|86258.3|86233.3|48
1628239030000|2021-08-06 08:37:10|86258.7|86233.7|86259.1|86234.1|86259.9|86234.9|86257.9|86232.9|40
1628239040000|2021-08-06 08:37:20|86259.3|86234.3|86262.4|86237.4|86262.9|86237.9|86257|86232|49
1628239050000|2021-08-06 08:37:30|86262|86237|86264.8|86239.8|86265.9|86240.9|86260.3|86235.3|41
1628239060000|2021-08-06 08:37:40|86265|86240|86269.9|86244.9|86270|86245|86263.1|86238.1|47
1628239070000|2021-08-06 08:37:50|86270.5|86245.5|86260.8|86235.8|86270.5|86245.5|86260.3|86235.3|62
1628239080000|2021-08-06 08:38:00|86259.4|86234.4|86263.3|86238.3|86264.7|86239.7|86257.3|86232.3|46
1628239090000|2021-08-06 08:38:10|86263.7|86238.7|86265.3|86240.3|86265.4|86240.4|86262.9|86237.9|27
1628239100000|2021-08-06 08:38:20|86265.5|86240.5|86266.4|86241.4|86268.4|86243.4|86262.3|86237.3|35
1628239110000|2021-08-06 08:38:30|86265.2|86240.2|86269.9|86244.9|86270.4|86245.4|86263.2|86238.2|48
1628239120000|2021-08-06 08:38:40|86269.8|86244.8|86267.6|86242.6|86270.7|86245.7|86266.9|86241.9|41
1628239130000|2021-08-06 08:38:50|86267.7|86242.7|86269.9|86244.9|86271|86246|86267.7|86242.7|36
1628239140000|2021-08-06 08:39:00|86269.6|86244.6|86269.5|86244.5|86270.9|86245.9|86268.5|86243.5|36
1628239150000|2021-08-06 08:39:10|86269.2|86244.2|86271.6|86246.6|86279.4|86254.4|86269.2|86244.2|50
1628239160000|2021-08-06 08:39:20|86271.3|86246.3|86269.2|86244.2|86272.6|86247.6|86268|86243|43
1628239170000|2021-08-06 08:39:30|86269.4|86244.4|86269.7|86244.7|86274.8|86249.8|86269.2|86244.2|41
1628239180000|2021-08-06 08:39:40|86269.4|86244.4|86267.9|86242.9|86270|86245|86264.8|86239.8|48
1628239190000|2021-08-06 08:39:50|86269.6|86244.6|86268.8|86243.8|86270.4|86245.4|86268|86243|43
1628239200000|2021-08-06 08:40:00|86268.6|86243.6|86271.9|86246.9|86273.4|86248.4|86268.6|86243.6|48
1628239210000|2021-08-06 08:40:10|86271|86246|86273|86248|86273|86248|86270.3|86245.3|40
1628239220000|2021-08-06 08:40:20|86272.5|86247.5|86279.3|86254.3|86287.9|86262.9|86272.5|86247.5|65
1628239230000|2021-08-06 08:40:30|86278.4|86253.4|86274.6|86249.6|86278.9|86253.9|86272.4|86247.4|51
1628239240000|2021-08-06 08:40:40|86274.9|86249.9|86267.5|86242.5|86274.9|86249.9|86266.4|86241.4|51
1628239250000|2021-08-06 08:40:50|86268.1|86243.1|86269.2|86244.2|86269.7|86244.7|86264|86239|58
1628239260000|2021-08-06 08:41:00|86269.5|86244.5|86271.6|86246.6|86273|86248|86267.4|86242.4|55
1628239270000|2021-08-06 08:41:10|86272.6|86247.6|86271.3|86246.3|86273.4|86248.4|86271|86246|42
1628239280000|2021-08-06 08:41:20|86272.6|86247.6|86269.6|86244.6|86272.9|86247.9|86265.9|86240.9|53
1628239290000|2021-08-06 08:41:30|86269.1|86244.1|86270.1|86245.1|86270.2|86245.2|86268|86243|43
1628239300000|2021-08-06 08:41:40|86269.8|86244.8|86265.9|86240.9|86270.2|86245.2|86264.8|86239.8|38
1628239310000|2021-08-06 08:41:50|86266.5|86241.5|86261.8|86236.8|86267.9|86242.9|86261.1|86236.1|44
1628239320000|2021-08-06 08:42:00|86262.9|86237.9|86256.4|86231.4|86263.2|86238.2|86252.6|86227.6|48
1628239330000|2021-08-06 08:42:10|86256.3|86231.3|86256.5|86231.5|86259|86234|86255.5|86230.5|36
1628239340000|2021-08-06 08:42:20|86256.7|86231.7|86253.8|86228.8|86257.4|86232.4|86253.6|86228.6|36
1628239350000|2021-08-06 08:42:30|86253.7|86228.7|86256.3|86231.3|86258|86233|86253.7|86228.7|43
1628239360000|2021-08-06 08:42:40|86256.1|86231.1|86255.5|86230.5|86257.7|86232.7|86255.1|86230.1|29
1628239370000|2021-08-06 08:42:50|86255.6|86230.6|86254.4|86229.4|86256.1|86231.1|86253|86228|38
1628239380000|2021-08-06 08:43:00|86253.9|86228.9|86250.9|86225.9|86257.5|86232.5|86250.5|86225.5|34
1628239390000|2021-08-06 08:43:10|86250.8|86225.8|86253.1|86228.1|86256|86231|86247.8|86222.8|32
1628239400000|2021-08-06 08:43:20|86253.2|86228.2|86251.9|86226.9|86253.2|86228.2|86250.3|86225.3|35
1628239410000|2021-08-06 08:43:30|86251.4|86226.4|86251.4|86226.4|86253.9|86228.9|86250.8|86225.8|45
1628239420000|2021-08-06 08:43:40|86251.6|86226.6|86238.2|86213.2|86252.1|86227.1|86238.2|86213.2|52
1628239430000|2021-08-06 08:43:50|86238.3|86213.3|86238.2|86213.2|86239.7|86214.7|86232.9|86207.9|56
1628239440000|2021-08-06 08:44:00|86238.1|86213.1|86243.4|86218.4|86253.7|86218.5|86236.3|86203.7|54
1628239450000|2021-08-06 08:44:10|86243.5|86218.5|86239.9|86214.9|86243.5|86218.5|86238.6|86213.6|47
1628239460000|2021-08-06 08:44:20|86240.8|86215.8|86239.2|86214.2|86241.1|86216.1|86237.9|86212.9|36
1628239470000|2021-08-06 08:44:30|86239.4|86214.4|86237|86212|86239.4|86214.4|86234.5|86209.5|47
1628239480000|2021-08-06 08:44:40|86236.5|86211.5|86234|86209|86236.7|86211.7|86231.2|86206.2|46
1628239490000|2021-08-06 08:44:50|86233.9|86208.9|86234.9|86209.9|86235.4|86210.4|86232.7|86207.7|36
1628239500000|2021-08-06 08:45:00|86235.6|86210.6|86235.2|86210.2|86238.6|86213.6|86234.5|86209.5|46
1628239510000|2021-08-06 08:45:10|86234.2|86209.2|86235.3|86210.3|86236.4|86211.4|86234.2|86209.2|35
1628239520000|2021-08-06 08:45:20|86235|86210|86247.4|86222.4|86247.9|86222.9|86234.4|86209.4|44
1628239530000|2021-08-06 08:45:30|86247.6|86222.6|86247.2|86222.2|86249|86224|86245.2|86220.2|40
1628239540000|2021-08-06 08:45:40|86247.1|86222.1|86244.2|86219.2|86248.7|86223.7|86242.4|86217.4|42
1628239550000|2021-08-06 08:45:50|86243.7|86218.7|86242.7|86217.7|86245.7|86220.7|86242.2|86217.2|38
1628239560000|2021-08-06 08:46:00|86243.1|86218.1|86247.9|86222.9|86250.9|86225.9|86242.8|86217.8|50
1628239570000|2021-08-06 08:46:10|86248.1|86223.1|86245.4|86220.4|86248.1|86223.1|86243.7|86218.7|35
1628239580000|2021-08-06 08:46:20|86245.9|86220.9|86250.5|86225.5|86251.2|86226.2|86245.2|86220.2|26
1628239590000|2021-08-06 08:46:30|86250.4|86225.4|86249.8|86224.8|86252.2|86227.2|86249.4|86224.4|40
1628239600000|2021-08-06 08:46:40|86250.3|86225.3|86251.2|86226.2|86251.8|86226.8|86246.6|86221.6|53
1628239610000|2021-08-06 08:46:50|86251.5|86226.5|86253.9|86228.9|86254.7|86229.7|86250|86225|45
1628239620000|2021-08-06 08:47:00|86254|86229|86259.5|86234.5|86261.8|86236.8|86253.4|86228.4|37
1628239630000|2021-08-06 08:47:10|86258.6|86233.6|86255.4|86230.4|86259.3|86234.3|86254.8|86229.8|45
1628239640000|2021-08-06 08:47:20|86255.5|86230.5|86256.8|86231.8|86256.8|86231.8|86254.5|86229.5|30
1628239650000|2021-08-06 08:47:30|86256.4|86231.4|86256.4|86231.4|86257.9|86232.9|86255.8|86230.8|24
1628239660000|2021-08-06 08:47:40|86255.7|86230.7|86257.8|86232.8|86257.8|86232.8|86254.1|86229.1|31
1628239670000|2021-08-06 08:47:50|86257.4|86232.4|86255.6|86230.6|86258.6|86233.6|86253.8|86228.8|47
1628239680000|2021-08-06 08:48:00|86255.1|86230.1|86255.4|86230.4|86256.1|86231.1|86253.6|86228.6|39
1628239690000|2021-08-06 08:48:10|86255.8|86230.8|86252.6|86227.6|86256.4|86231.4|86252.6|86227.6|41
1628239700000|2021-08-06 08:48:20|86252.9|86227.9|86253.8|86228.8|86256.4|86231.4|86251.9|86226.9|44
1628239710000|2021-08-06 08:48:30|86253.6|86228.6|86247.8|86222.8|86253.6|86228.6|86247.1|86222.1|47
1628239720000|2021-08-06 08:48:40|86248.3|86223.3|86245.7|86220.7|86248.3|86223.3|86243.4|86218.4|54
1628239730000|2021-08-06 08:48:50|86245.8|86220.8|86245.9|86220.9|86246.6|86221.6|86244.5|86219.5|27
1628239740000|2021-08-06 08:49:00|86245.8|86220.8|86253|86228|86253|86228|86245.3|86220.3|31
1628239750000|2021-08-06 08:49:10|86252.9|86227.9|86251.9|86226.9|86253.4|86228.4|86251.6|86226.6|37
1628239760000|2021-08-06 08:49:20|86251.6|86226.6|86250.6|86225.6|86253.3|86228.3|86250.2|86225.2|22
1628239770000|2021-08-06 08:49:30|86250.7|86225.7|86251.8|86226.8|86252.5|86227.5|86250.5|86225.5|28
1628239780000|2021-08-06 08:49:40|86251.7|86226.7|86251.9|86226.9|86253.1|86228.1|86251.5|86226.5|30
1628239790000|2021-08-06 08:49:50|86252.2|86227.2|86251.9|86226.9|86252.4|86227.4|86251.1|86226.1|32
1628239800000|2021-08-06 08:50:00|86252.5|86227.5|86251.9|86226.9|86252.8|86227.8|86251.3|86226.3|33
1628239810000|2021-08-06 08:50:10|86251.5|86226.5|86249|86224|86251.6|86226.6|86247.6|86222.6|41
1628239820000|2021-08-06 08:50:20|86248.8|86223.8|86248.4|86223.4|86250.6|86225.6|86248.3|86223.3|26
1628239830000|2021-08-06 08:50:30|86248.1|86223.1|86250.4|86225.4|86252.4|86227.4|86248.1|86223.1|41
1628239840000|2021-08-06 08:50:40|86249.9|86224.9|86247.6|86222.6|86251.2|86226.2|86246.7|86221.7|38
1628239850000|2021-08-06 08:50:50|86248.2|86223.2|86240.8|86215.8|86248.2|86223.2|86240.1|86215.1|44
1628239860000|2021-08-06 08:51:00|86240.7|86215.7|86240.8|86215.8|86241.6|86216.6|86238.2|86213.2|39
1628239870000|2021-08-06 08:51:10|86241.2|86216.2|86239.8|86214.8|86242.9|86217.9|86239.5|86214.5|44
1628239880000|2021-08-06 08:51:20|86240|86215|86238|86213|86240.2|86215.2|86237.9|86212.9|28
1628239890000|2021-08-06 08:51:30|86237.9|86212.9|86240.1|86215.1|86240.3|86215.3|86237.9|86212.9|22
1628239900000|2021-08-06 08:51:40|86239.9|86214.9|86239.3|86214.3|86241.8|86216.8|86238.4|86213.4|28
1628239910000|2021-08-06 08:51:50|86238.8|86213.8|86237.7|86212.7|86239.9|86214.9|86237.2|86212.2|32
1628239920000|2021-08-06 08:52:00|86237.5|86212.5|86237.3|86212.3|86237.7|86212.7|86235.9|86210.9|22
1628239930000|2021-08-06 08:52:10|86237.1|86212.1|86234.2|86209.2|86237.2|86212.2|86233.3|86208.3|26
1628239940000|2021-08-06 08:52:20|86234.4|86209.4|86232.3|86207.3|86234.4|86209.4|86231.5|86206.5|28
1628239950000|2021-08-06 08:52:30|86231.8|86206.8|86231.3|86206.3|86233.4|86208.4|86231.3|86206.3|27
1628239960000|2021-08-06 08:52:40|86231.4|86206.4|86235.2|86210.2|86235.2|86210.2|86231.4|86206.4|27
1628239970000|2021-08-06 08:52:50|86235.4|86210.4|86234.8|86209.8|86235.6|86210.6|86234.3|86209.3|14
1628239980000|2021-08-06 08:53:00|86234.7|86209.7|86230.1|86205.1|86234.7|86209.7|86228.4|86203.4|38
1628239990000|2021-08-06 08:53:10|86229.5|86204.5|86231.1|86206.1|86231.3|86206.3|86229.5|86204.5|22
1628240000000|2021-08-06 08:53:20|86231.3|86206.3|86238.6|86213.6|86238.6|86213.6|86229.8|86204.8|30
1628240010000|2021-08-06 08:53:30|86238.5|86213.5|86236.2|86211.2|86238.5|86213.5|86233.3|86208.3|20
1628240020000|2021-08-06 08:53:40|86235.9|86210.9|86239.5|86214.5|86239.5|86214.5|86235.3|86210.3|30
1628240030000|2021-08-06 08:53:50|86238.5|86213.5|86249.3|86224.3|86249.4|86224.4|86238.5|86213.5|40
1628240040000|2021-08-06 08:54:00|86248.9|86223.9|86249|86224|86250.2|86225.2|86248.6|86223.6|33
1628240050000|2021-08-06 08:54:10|86248.9|86223.9|86252.4|86227.4|86253.7|86228.7|86248.7|86223.7|32
1628240060000|2021-08-06 08:54:20|86252.8|86227.8|86251.1|86226.1|86253.4|86228.4|86249.8|86224.8|33
1628240070000|2021-08-06 08:54:30|86251.4|86226.4|86251.5|86226.5|86251.9|86226.9|86248.6|86223.6|38
1628240080000|2021-08-06 08:54:40|86251.4|86226.4|86253.4|86228.4|86253.5|86228.5|86250.2|86225.2|33
1628240090000|2021-08-06 08:54:50|86254|86229|86257.4|86232.4|86257.8|86232.8|86253.8|86228.8|40
1628240100000|2021-08-06 08:55:00|86257.3|86232.3|86264.4|86239.4|86264.7|86239.7|86257.1|86232.1|32
1628240110000|2021-08-06 08:55:10|86264.2|86239.2|86263.2|86238.2|86265.2|86240.2|86262.6|86237.6|41
1628240120000|2021-08-06 08:55:20|86263.6|86238.6|86267.6|86242.6|86268.4|86243.4|86263.2|86238.2|33
1628240130000|2021-08-06 08:55:30|86267.9|86242.9|86247.5|86222.5|86267.9|86242.9|86245.4|86211.8|52
1628240140000|2021-08-06 08:55:40|86247.3|86222.3|86236.1|86211.1|86247.3|86222.3|86234.7|86209.7|51
1628240150000|2021-08-06 08:55:50|86236.2|86211.2|86221.4|86196.4|86236.4|86211.4|86221.1|86196.1|53
1628240160000|2021-08-06 08:56:00|86222|86197|86220.9|86195.9|86223.1|86198.1|86218.3|86193.3|51
1628240170000|2021-08-06 08:56:10|86221|86196|86220.7|86195.7|86221.7|86196.7|86220|86195|28
1628240180000|2021-08-06 08:56:20|86220.5|86195.5|86220|86195|86220.9|86195.9|86215.2|86190.2|41
1628240190000|2021-08-06 08:56:30|86220.1|86195.1|86209.2|86184.2|86221.1|86196.1|86207.7|86182.7|52
1628240200000|2021-08-06 08:56:40|86210.9|86185.9|86211.5|86186.5|86212.3|86187.3|86210.3|86185.3|35
1628240210000|2021-08-06 08:56:50|86211.7|86186.7|86212.4|86187.4|86213.1|86188.1|86208.3|86183.3|41
1628240220000|2021-08-06 08:57:00|86212.6|86187.6|86212.5|86187.5|86214.6|86189.6|86210.7|86185.7|41
1628240230000|2021-08-06 08:57:10|86212.4|86187.4|86205|86180|86212.6|86187.6|86202.7|86177.7|48
1628240240000|2021-08-06 08:57:20|86203.2|86178.2|86191.5|86166.5|86205.3|86180.3|86187.2|86162.2|58
1628240250000|2021-08-06 08:57:30|86187.9|86162.9|86192.6|86167.6|86195.4|86170.4|86187.9|86162.9|59
1628240260000|2021-08-06 08:57:40|86192.4|86167.4|86219.2|86194.2|86219.2|86194.2|86192|86167|54
1628240270000|2021-08-06 08:57:50|86218.6|86193.6|86223.6|86198.6|86223.6|86198.6|86217.5|86192.5|54
1628240280000|2021-08-06 08:58:00|86223.3|86198.3|86211|86186|86223.3|86198.3|86210.4|86185.4|62
1628240290000|2021-08-06 08:58:10|86210.7|86185.7|86217|86192|86217|86192|86210|86185|40
1628240300000|2021-08-06 08:58:20|86216.7|86191.7|86221|86196|86221.3|86196.3|86216.7|86191.7|53
1628240310000|2021-08-06 08:58:30|86221.3|86196.3|86228.7|86203.7|86232.4|86207.4|86221.3|86196.3|52
1628240320000|2021-08-06 08:58:40|86229.3|86204.3|86232|86207|86233.8|86208.8|86229.2|86204.2|39
1628240330000|2021-08-06 08:58:50|86232.1|86207.1|86230.1|86205.1|86233.2|86208.2|86224.8|86199.8|47
1628240340000|2021-08-06 08:59:00|86229.7|86204.7|86232.5|86207.5|86234.8|86209.8|86229.4|86204.4|47
1628240350000|2021-08-06 08:59:10|86233|86208|86231|86206|86233.6|86208.6|86231|86206|38
1628240360000|2021-08-06 08:59:20|86230.9|86205.9|86233.6|86208.6|86234.6|86209.6|86230.8|86205.8|39
1628240370000|2021-08-06 08:59:30|86233.5|86208.5|86237.2|86212.2|86238|86213|86233.2|86208.2|41
1628240380000|2021-08-06 08:59:40|86237.1|86212.1|86229.8|86204.8|86237.1|86212.1|86229.2|86204.2|43
1628240390000|2021-08-06 08:59:50|86229.7|86204.7|86235|86210|86235.5|86210.5|86229.7|86204.7|45
1628240400000|2021-08-06 09:00:00|86234.6|86209.6|86233.1|86208.1|86235.1|86210.1|86232.5|86207.5|39
1628240410000|2021-08-06 09:00:10|86233.2|86208.2|86233|86208|86233.3|86208.3|86232|86207|38
1628240420000|2021-08-06 09:00:20|86233.2|86208.2|86233.7|86208.7|86233.8|86208.8|86229.8|86204.8|42
1628240430000|2021-08-06 09:00:30|86233.4|86208.4|86240.1|86215.1|86254|86216.4|86233.4|86199.5|39
1628240440000|2021-08-06 09:00:40|86240.2|86215.2|86234.4|86209.4|86240.7|86215.7|86232.9|86207.9|49
1628240450000|2021-08-06 09:00:50|86234.1|86209.1|86229.7|86204.7|86234.3|86209.3|86227.3|86202.3|54
1628240460000|2021-08-06 09:01:00|86229.4|86204.4|86228|86203|86229.4|86204.4|86226.2|86201.2|50
1628240470000|2021-08-06 09:01:10|86228.1|86203.1|86217.8|86192.8|86228.1|86203.1|86217.2|86192.2|56
1628240480000|2021-08-06 09:01:20|86218.9|86193.9|86224.4|86199.4|86225|86200|86216.2|86191.2|54
1628240490000|2021-08-06 09:01:30|86224.6|86199.6|86216.8|86191.8|86224.8|86199.8|86216.8|86191.8|47
1628240500000|2021-08-06 09:01:40|86216.7|86191.7|86214.6|86189.6|86218.9|86193.9|86214.6|86189.6|34
1628240510000|2021-08-06 09:01:50|86214.4|86189.4|86215.5|86190.5|86218.3|86193.3|86210.4|86185.4|52
1628240520000|2021-08-06 09:02:00|86215.4|86190.4|86223.8|86198.8|86227.2|86202.2|86214.7|86189.7|57
1628240530000|2021-08-06 09:02:10|86223.7|86198.7|86225.7|86200.7|86228.5|86203.5|86222.7|86197.7|54
1628240540000|2021-08-06 09:02:20|86225.5|86200.5|86235.5|86210.5|86240.4|86215.4|86225.5|86200.5|56
1628240550000|2021-08-06 09:02:30|86233|86208|86221.5|86196.5|86233|86208|86219|86194|60
1628240560000|2021-08-06 09:02:40|86221.8|86196.8|86218.7|86193.7|86230.5|86197.4|86210.5|86175.5|55
1628240570000|2021-08-06 09:02:50|86218.6|86193.6|86214.4|86189.4|86221.2|86196.2|86213.9|86188.9|41
1628240580000|2021-08-06 09:03:00|86214.8|86189.8|86214.9|86189.9|86215.3|86190.3|86213.2|86188.2|36
1628240590000|2021-08-06 09:03:10|86215.3|86190.3|86212.8|86187.8|86217.3|86192.3|86212.8|86187.8|40
1628240600000|2021-08-06 09:03:20|86212.9|86187.9|86211.2|86186.2|86216.5|86191.5|86211.2|86186.2|48
1628240610000|2021-08-06 09:03:30|86211|86186|86205.2|86180.2|86211.8|86186.8|86204.9|86179.9|46
1628240620000|2021-08-06 09:03:40|86205.1|86180.1|86204.6|86179.6|86216.8|86180.5|86203.1|86166.7|35
1628240630000|2021-08-06 09:03:50|86204.3|86179.3|86208.7|86183.7|86208.7|86183.7|86204.3|86179.3|33
1628240640000|2021-08-06 09:04:00|86209.1|86184.1|86209.2|86184.2|86210.2|86185.2|86207.2|86182.2|46
1628240650000|2021-08-06 09:04:10|86209|86184|86209.9|86184.9|86210.5|86185.5|86208.6|86183.6|33
1628240660000|2021-08-06 09:04:20|86209.8|86184.8|86208.4|86183.4|86210|86185|86208.3|86183.3|32
1628240670000|2021-08-06 09:04:30|86209.6|86184.6|86209.5|86184.5|86210.4|86185.4|86208.5|86183.5|21
1628240680000|2021-08-06 09:04:40|86209.3|86184.3|86219.2|86169.2|86219.2|86184.7|86205|86169.2|36
1628240690000|2021-08-06 09:04:50|86218.8|86168.8|86209.7|86184.7|86219.3|86184.7|86205.5|86168.8|40
1628240700000|2021-08-06 09:05:00|86210.1|86185.1|86210.1|86185.1|86210.4|86185.4|86207.8|86182.8|47
1628240710000|2021-08-06 09:05:10|86210.2|86185.2|86209.7|86184.7|86211.1|86186.1|86208.8|86183.8|27
1628240720000|2021-08-06 09:05:20|86209.9|86184.9|86210.2|86185.2|86215.4|86190.4|86209.9|86184.9|45
1628240730000|2021-08-06 09:05:30|86210.6|86185.6|86211.1|86186.1|86212.8|86187.8|86209.3|86184.3|31
1628240740000|2021-08-06 09:05:40|86211.5|86186.5|86212.3|86187.3|86216.3|86191.3|86211.4|86186.4|40
1628240750000|2021-08-06 09:05:50|86212.1|86187.1|86211.4|86186.4|86212.5|86187.5|86210.5|86185.5|29
1628240760000|2021-08-06 09:06:00|86211.3|86186.3|86209.9|86184.9|86214.2|86189.2|86209.6|86184.6|43
1628240770000|2021-08-06 09:06:10|86210.1|86185.1|86211.9|86186.9|86212|86187|86208.8|86183.8|26
1628240780000|2021-08-06 09:06:20|86212.3|86187.3|86210.1|86185.1|86213.2|86188.2|86210|86185|22
1628240790000|2021-08-06 09:06:30|86209.5|86184.5|86206.9|86181.9|86209.7|86184.7|86205.1|86180.1|32
1628240800000|2021-08-06 09:06:40|86208.8|86183.8|86209.6|86184.6|86211.1|86186.1|86208.2|86183.2|37
1628240810000|2021-08-06 09:06:50|86210|86185|86212.5|86187.5|86213.8|86188.8|86209.7|86184.7|43
1628240820000|2021-08-06 09:07:00|86212.4|86187.4|86211|86186|86212.9|86187.9|86211|86186|35
1628240830000|2021-08-06 09:07:10|86211.2|86186.2|86212.8|86187.8|86212.8|86187.8|86210.8|86185.8|24
1628240840000|2021-08-06 09:07:20|86212.9|86187.9|86211.8|86186.8|86215.3|86190.3|86211.6|86186.6|38
1628240850000|2021-08-06 09:07:30|86212|86187|86217.7|86192.7|86217.7|86192.7|86211.8|86186.8|37
1628240860000|2021-08-06 09:07:40|86218|86193|86216.8|86191.8|86218|86193|86216.1|86191.1|43
1628240870000|2021-08-06 09:07:50|86216.5|86191.5|86216.3|86191.3|86218.8|86193.8|86213.4|86188.4|43
1628240880000|2021-08-06 09:08:00|86216.8|86191.8|86218|86193|86218|86193|86214.8|86189.8|47
1628240890000|2021-08-06 09:08:10|86217.6|86192.6|86218.4|86193.4|86218.4|86193.4|86214.1|86189.1|35
1628240900000|2021-08-06 09:08:20|86216.6|86191.6|86212|86187|86217.5|86192.5|86210.6|86185.6|36
1628240910000|2021-08-06 09:08:30|86212.5|86187.5|86214.1|86189.1|86214.4|86189.4|86211.3|86186.3|34
1628240920000|2021-08-06 09:08:40|86215.1|86190.1|86213.8|86188.8|86215.1|86190.1|86213.7|86188.7|16
1628240930000|2021-08-06 09:08:50|86214|86189|86209.9|86184.9|86214.4|86189.4|86209.9|86184.9|25
1628240940000|2021-08-06 09:09:00|86210|86185|86210.2|86185.2|86213.4|86188.4|86209.6|86184.6|44
1628240950000|2021-08-06 09:09:10|86210.3|86185.3|86210.6|86185.6|86212.7|86187.7|86209.7|86184.7|39
1628240960000|2021-08-06 09:09:20|86210.5|86185.5|86209.2|86184.2|86210.5|86185.5|86207.4|86182.4|36
1628240970000|2021-08-06 09:09:30|86209.4|86184.4|86204.2|86179.2|86209.4|86184.4|86204|86179|43
1628240980000|2021-08-06 09:09:40|86205.1|86180.1|86208.5|86183.5|86212.7|86187.7|86205.1|86180.1|58
1628240990000|2021-08-06 09:09:50|86208.2|86183.2|86208.6|86183.6|86209|86184|86207|86182|31
1628241000000|2021-08-06 09:10:00|86209.2|86184.2|86202.9|86177.9|86209.6|86184.6|86199.8|86174.8|46
1628241010000|2021-08-06 09:10:10|86202.8|86177.8|86206.2|86181.2|86208.8|86183.8|86202.7|86177.7|45
1628241020000|2021-08-06 09:10:20|86206.3|86181.3|86204.2|86179.2|86206.4|86181.4|86203.9|86178.9|28
1628241030000|2021-08-06 09:10:30|86204.3|86179.3|86205.1|86180.1|86208.8|86183.8|86202.4|86177.4|33
1628241040000|2021-08-06 09:10:40|86204.6|86179.6|86204.4|86179.4|86206.8|86181.8|86204.4|86179.4|21
1628241050000|2021-08-06 09:10:50|86205.1|86180.1|86205.7|86180.7|86207.2|86182.2|86204.8|86179.8|42
1628241060000|2021-08-06 09:11:00|86205.5|86180.5|86199.6|86174.6|86206.3|86181.3|86199.6|86174.6|45
1628241070000|2021-08-06 09:11:10|86198.9|86173.9|86208.1|86183.1|86208.1|86183.1|86197.2|86172.2|55
1628241080000|2021-08-06 09:11:20|86208.5|86183.5|86208.7|86183.7|86210.5|86185.5|86204.5|86179.5|55
1628241090000|2021-08-06 09:11:30|86209.2|86184.2|86204.2|86179.2|86209.8|86184.8|86203.8|86178.8|61
1628241100000|2021-08-06 09:11:40|86204.3|86179.3|86202|86177|86209.8|86184.8|86201.8|86176.8|55
1628241110000|2021-08-06 09:11:50|86202.6|86177.6|86217.8|86192.8|86219.6|86194.6|86202.6|86177.6|50
1628241120000|2021-08-06 09:12:00|86217.4|86192.4|86215.2|86190.2|86220.5|86195.5|86213.8|86188.8|56
1628241130000|2021-08-06 09:12:10|86215.9|86190.9|86213|86188|86216.2|86191.2|86212.4|86187.4|39
1628241140000|2021-08-06 09:12:20|86213.8|86188.8|86213.8|86188.8|86216.8|86191.8|86211.8|86186.8|47
1628241150000|2021-08-06 09:12:30|86213.7|86188.7|86217.4|86192.4|86218.8|86193.8|86213.6|86188.6|37
1628241160000|2021-08-06 09:12:40|86217.5|86192.5|86216.4|86191.4|86218.4|86193.4|86215.9|86190.9|15
1628241170000|2021-08-06 09:12:50|86216.3|86191.3|86214.8|86189.8|86218.3|86193.3|86213.3|86188.3|35
1628241180000|2021-08-06 09:13:00|86215|86190|86218.9|86193.9|86219.2|86194.2|86215|86190|35
1628241190000|2021-08-06 09:13:10|86219.1|86194.1|86223.6|86198.6|86225.3|86200.3|86218|86193|46
1628241200000|2021-08-06 09:13:20|86223.7|86198.7|86222.5|86197.5|86223.7|86198.7|86213|86188|52
1628241210000|2021-08-06 09:13:30|86223.1|86198.1|86220.8|86195.8|86224.9|86199.9|86220|86195|47
1628241220000|2021-08-06 09:13:40|86222.6|86197.6|86219.7|86194.7|86223.2|86198.2|86219.2|86194.2|47
1628241230000|2021-08-06 09:13:50|86219.3|86194.3|86222.1|86197.1|86222.4|86197.4|86219.3|86194.3|26
1628241240000|2021-08-06 09:14:00|86223|86198|86221.1|86196.1|86226.9|86201.9|86220.1|86195.1|55
1628241250000|2021-08-06 09:14:10|86220.7|86195.7|86217.4|86192.4|86222.5|86197.5|86216|86191|38
1628241260000|2021-08-06 09:14:20|86218|86193|86216.3|86191.3|86218.9|86193.9|86215.2|86190.2|41
1628241270000|2021-08-06 09:14:30|86215.9|86190.9|86211.6|86186.6|86218|86193|86210.7|86185.7|47
1628241280000|2021-08-06 09:14:40|86211.9|86186.9|86212.6|86187.6|86213.9|86188.9|86211.3|86186.3|27
1628241290000|2021-08-06 09:14:50|86211.4|86186.4|86197.4|86172.4|86211.4|86186.4|86195.5|86170.5|43
1628241300000|2021-08-06 09:15:00|86197.8|86172.8|86204.4|86179.4|86204.4|86179.4|86196.1|86171.1|25
1628241310000|2021-08-06 09:15:10|86204.6|86179.6|86207.4|86182.4|86217.1|86182.6|86204.5|86167.1|26
1628241320000|2021-08-06 09:15:20|86207.7|86182.7|86203.8|86178.8|86208.5|86183.5|86203.6|86178.6|41
1628241330000|2021-08-06 09:15:30|86204|86179|86206.7|86181.7|86206.7|86181.7|86203.2|86178.2|46
1628241340000|2021-08-06 09:15:40|86206.5|86181.5|86207|86182|86209.1|86184.1|86205.7|86180.7|50
1628241350000|2021-08-06 09:15:50|86206.6|86181.6|86206.4|86181.4|86208.4|86183.4|86204.8|86179.8|43
1628241360000|2021-08-06 09:16:00|86206.3|86181.3|86205.5|86180.5|86206.6|86181.6|86202.4|86177.4|41
1628241370000|2021-08-06 09:16:10|86205.3|86180.3|86204.2|86179.2|86205.3|86180.3|86201.1|86176.1|32
1628241380000|2021-08-06 09:16:20|86204.8|86179.8|86206.4|86181.4|86207.6|86182.6|86203.2|86178.2|46
1628241390000|2021-08-06 09:16:30|86206.6|86181.6|86198|86173|86207.9|86182.9|86197.1|86172.1|44
1628241400000|2021-08-06 09:16:40|86198.6|86173.6|86196.9|86171.9|86199.7|86174.7|86196.6|86171.6|46
1628241410000|2021-08-06 09:16:50|86198.4|86173.4|86197|86172|86200.5|86175.5|86196|86171|54
1628241420000|2021-08-06 09:17:00|86197.2|86172.2|86194.7|86169.7|86199.8|86174.8|86194.4|86169.4|43
1628241430000|2021-08-06 09:17:10|86195.6|86170.6|86185.4|86160.4|86196|86171|86185.1|86160.1|53
1628241440000|2021-08-06 09:17:20|86185.3|86160.3|86189.3|86164.3|86191.9|86166.9|86185.3|86160.3|49
1628241450000|2021-08-06 09:17:30|86189.2|86164.2|86188.6|86163.6|86193.6|86168.6|86188.6|86163.6|44
1628241460000|2021-08-06 09:17:40|86189.2|86164.2|86189.9|86164.9|86191.7|86166.7|86188.2|86163.2|38
1628241470000|2021-08-06 09:17:50|86190|86165|86193|86168|86193.5|86168.5|86187.9|86162.9|48
1628241480000|2021-08-06 09:18:00|86192.9|86167.9|86193.8|86168.8|86194.4|86169.4|86190.7|86165.7|45
1628241490000|2021-08-06 09:18:10|86193.9|86168.9|86191|86166|86194|86169|86188.3|86163.3|58
1628241500000|2021-08-06 09:18:20|86190.9|86165.9|86181.4|86156.4|86191.7|86166.7|86180.8|86155.8|43
1628241510000|2021-08-06 09:18:30|86181.6|86156.6|86195.5|86170.5|86198.3|86173.3|86181.6|86156.6|46
1628241520000|2021-08-06 09:18:40|86196.5|86171.5|86194.3|86169.3|86197.8|86172.8|86194.3|86169.3|35
1628241530000|2021-08-06 09:18:50|86194.2|86169.2|86199.7|86174.7|86203.5|86178.5|86194.2|86169.2|51
1628241540000|2021-08-06 09:19:00|86200.4|86175.4|86204.9|86179.9|86207.6|86182.6|86200.4|86175.4|65
1628241550000|2021-08-06 09:19:10|86204.6|86179.6|86207|86182|86207|86182|86201.9|86176.9|56
1628241560000|2021-08-06 09:19:20|86208.3|86183.3|86206.9|86181.9|86208.6|86183.6|86205.7|86180.7|49
1628241570000|2021-08-06 09:19:30|86208.8|86183.8|86206.2|86181.2|86210.7|86185.7|86204.6|86179.6|65
1628241580000|2021-08-06 09:19:40|86206.4|86181.4|86207.5|86182.5|86208.9|86183.9|86206.3|86181.3|39
1628241590000|2021-08-06 09:19:50|86207.2|86182.2|86211.8|86186.8|86211.8|86186.8|86206.3|86181.3|48
1628241600000|2021-08-06 09:20:00|86211.6|86186.6|86209.5|86184.5|86212.1|86187.1|86207.3|86182.3|42
1628241610000|2021-08-06 09:20:10|86209.9|86184.9|86210|86185|86211.1|86186.1|86208.3|86183.3|48
1628241620000|2021-08-06 09:20:20|86209.9|86184.9|86209.9|86184.9|86211.4|86186.4|86209.3|86184.3|37
1628241630000|2021-08-06 09:20:30|86210|86185|86218.3|86193.3|86218.6|86193.6|86209|86184|50
1628241640000|2021-08-06 09:20:40|86218.2|86193.2|86220|86195|86222.8|86197.8|86217.5|86192.5|45
1628241650000|2021-08-06 09:20:50|86219.9|86194.9|86221.2|86196.2|86222.9|86197.9|86219.9|86194.9|38
1628241660000|2021-08-06 09:21:00|86221.9|86196.9|86224.7|86199.7|86226.7|86201.7|86221.5|86196.5|38
1628241670000|2021-08-06 09:21:10|86224.2|86199.2|86228.2|86203.2|86228.6|86203.6|86223.6|86198.6|41
1628241680000|2021-08-06 09:21:20|86227.9|86202.9|86227.3|86202.3|86228.5|86203.5|86226.2|86201.2|41
1628241690000|2021-08-06 09:21:30|86227.6|86202.6|86228.5|86203.5|86229.2|86204.2|86221.1|86196.1|47
1628241700000|2021-08-06 09:21:40|86228.6|86203.6|86230.3|86205.3|86231|86206|86227.9|86202.9|27
1628241710000|2021-08-06 09:21:50|86230.5|86205.5|86226.4|86201.4|86233.6|86208.6|86226.4|86201.4|36
1628241720000|2021-08-06 09:22:00|86227.1|86202.1|86226.2|86201.2|86227.3|86202.3|86225.8|86200.8|31
1628241730000|2021-08-06 09:22:10|86223.9|86198.9|86220.2|86195.2|86223.9|86198.9|86220.2|86195.2|53
1628241740000|2021-08-06 09:22:20|86220.9|86195.9|86216.2|86191.2|86221.7|86196.7|86215.9|86190.9|63
1628241750000|2021-08-06 09:22:30|86216.4|86191.4|86220.6|86195.6|86222.6|86197.6|86215.6|86190.6|58
1628241760000|2021-08-06 09:22:40|86220.7|86195.7|86223.1|86198.1|86224.7|86199.7|86219.6|86194.6|45
1628241770000|2021-08-06 09:22:50|86223.7|86198.7|86222.1|86197.1|86224.2|86199.2|86218.2|86193.2|52
1628241780000|2021-08-06 09:23:00|86221.6|86196.6|86222.7|86197.7|86226|86201|86219.6|86194.6|48
1628241790000|2021-08-06 09:23:10|86223|86198|86221.7|86196.7|86223.3|86198.3|86219.8|86194.8|37
1628241800000|2021-08-06 09:23:20|86221.2|86196.2|86223.9|86198.9|86223.9|86198.9|86220.9|86195.9|26
1628241810000|2021-08-06 09:23:30|86223.6|86198.6|86219.2|86194.2|86223.8|86198.8|86218|86193|34
1628241820000|2021-08-06 09:23:40|86219.6|86194.6|86220.3|86195.3|86220.5|86195.5|86219.6|86194.6|16
1628241830000|2021-08-06 09:23:50|86220.1|86195.1|86217.7|86192.7|86220.1|86195.1|86217.7|86192.7|21
1628241840000|2021-08-06 09:24:00|86217.8|86192.8|86221|86196|86224.1|86199.1|86217.1|86192.1|27
1628241850000|2021-08-06 09:24:10|86220.9|86195.9|86226.3|86201.3|86227.2|86202.2|86220.4|86195.4|35
1628241860000|2021-08-06 09:24:20|86226.8|86201.8|86225.4|86200.4|86227.9|86202.9|86225.2|86200.2|43
1628241870000|2021-08-06 09:24:30|86225.5|86200.5|86226.6|86201.6|86227.2|86202.2|86223.6|86198.6|40
1628241880000|2021-08-06 09:24:40|86226.5|86201.5|86227.1|86202.1|86227.1|86202.1|86226.1|86201.1|16
1628241890000|2021-08-06 09:24:50|86227.2|86202.2|86224.3|86199.3|86227.5|86202.5|86222.2|86197.2|46
1628241900000|2021-08-06 09:25:00|86224.2|86199.2|86226.9|86201.9|86227.1|86202.1|86222.8|86197.8|37
1628241910000|2021-08-06 09:25:10|86226.8|86201.8|86226.3|86201.3|86227.1|86202.1|86225.6|86200.6|33
1628241920000|2021-08-06 09:25:20|86226.7|86201.7|86225.2|86200.2|86229|86204|86224.3|86199.3|44
1628241930000|2021-08-06 09:25:30|86225.7|86200.7|86223.3|86198.3|86226.2|86201.2|86222.1|86197.1|45
1628241940000|2021-08-06 09:25:40|86223.9|86198.9|86221.8|86196.8|86223.9|86198.9|86221.6|86196.6|38
1628241950000|2021-08-06 09:25:50|86221.5|86196.5|86216.4|86191.4|86221.9|86196.9|86215.2|86190.2|41
1628241960000|2021-08-06 09:26:00|86216.1|86191.1|86212.9|86187.9|86217|86192|86211.2|86186.2|52
1628241970000|2021-08-06 09:26:10|86212.8|86187.8|86213.8|86188.8|86214.4|86189.4|86211.7|86186.7|38
1628241980000|2021-08-06 09:26:20|86213.9|86188.9|86213.1|86188.1|86215.2|86190.2|86212.7|86187.7|30
1628241990000|2021-08-06 09:26:30|86212.9|86187.9|86211.9|86186.9|86213.5|86188.5|86209.5|86184.5|34
1628242000000|2021-08-06 09:26:40|86211.4|86186.4|86209.3|86184.3|86212.2|86187.2|86209.1|86184.1|27
1628242010000|2021-08-06 09:26:50|86209.2|86184.2|86207|86182|86209.4|86184.4|86205.9|86180.9|50
1628242020000|2021-08-06 09:27:00|86207.3|86182.3|86208.5|86183.5|86209.5|86184.5|86207|86182|22
1628242030000|2021-08-06 09:27:10|86208.8|86183.8|86208.3|86183.3|86209.2|86184.2|86208.1|86183.1|22
1628242040000|2021-08-06 09:27:20|86208.4|86183.4|86207.6|86182.6|86208.4|86183.4|86207.4|86182.4|13
1628242050000|2021-08-06 09:27:30|86207.2|86182.2|86204|86179|86207.8|86182.8|86204|86179|38
1628242060000|2021-08-06 09:27:40|86203.8|86178.8|86204.7|86179.7|86205.1|86180.1|86203.8|86178.8|15
1628242070000|2021-08-06 09:27:50|86204.6|86179.6|86210|86185|86210.3|86185.3|86203.3|86178.3|34
1628242080000|2021-08-06 09:28:00|86210.2|86185.2|86210.2|86185.2|86211.1|86186.1|86208.4|86183.4|45
1628242090000|2021-08-06 09:28:10|86211.1|86186.1|86218|86168|86218.4|86186.8|86206.7|86168|40
1628242100000|2021-08-06 09:28:20|86217.9|86167.9|86205.6|86180.6|86218.5|86180.8|86204.7|86166.6|33
1628242110000|2021-08-06 09:28:30|86205.5|86180.5|86204.3|86179.3|86206.2|86181.2|86203.7|86178.7|21
1628242120000|2021-08-06 09:28:40|86204.2|86179.2|86203.5|86178.5|86205.9|86180.9|86200.7|86175.7|39
1628242130000|2021-08-06 09:28:50|86203.7|86178.7|86201.9|86176.9|86205.4|86180.4|86201.9|86176.9|31
1628242140000|2021-08-06 09:29:00|86202.4|86177.4|86201.8|86176.8|86202.7|86177.7|86201.1|86176.1|32
1628242150000|2021-08-06 09:29:10|86201.5|86176.5|86204.4|86179.4|86206.9|86181.9|86200.7|86175.7|57
1628242160000|2021-08-06 09:29:20|86204.2|86179.2|86204.7|86179.7|86205.5|86180.5|86203.6|86178.6|49
1628242170000|2021-08-06 09:29:30|86204.4|86179.4|86205.1|86180.1|86205.4|86180.4|86203.3|86178.3|27
1628242180000|2021-08-06 09:29:40|86205.2|86180.2|86200.2|86175.2|86205.3|86180.3|86200.2|86175.2|37
1628242190000|2021-08-06 09:29:50|86200|86175|86200.5|86175.5|86202|86177|86199.6|86174.6|35
1628242200000|2021-08-06 09:30:00|86201.4|86176.4|86202.1|86177.1|86202.5|86177.5|86200.6|86175.6|36
1628242210000|2021-08-06 09:30:10|86202.3|86177.3|86204.8|86179.8|86207.3|86182.3|86202.3|86177.3|39
1628242220000|2021-08-06 09:30:20|86204.9|86179.9|86204.6|86179.6|86205.5|86180.5|86204.4|86179.4|21
1628242230000|2021-08-06 09:30:30|86204.5|86179.5|86202.9|86177.9|86204.5|86179.5|86200|86175|33
1628242240000|2021-08-06 09:30:40|86203|86178|86204.8|86179.8|86205.6|86180.6|86202.9|86177.9|36
1628242250000|2021-08-06 09:30:50|86204.9|86179.9|86207.8|86182.8|86208.5|86183.5|86204.9|86179.9|35
1628242260000|2021-08-06 09:31:00|86207.6|86182.6|86208.8|86183.8|86210.6|86185.6|86207.4|86182.4|33
1628242270000|2021-08-06 09:31:10|86209.2|86184.2|86209|86184|86209.8|86184.8|86208.9|86183.9|13
1628242280000|2021-08-06 09:31:20|86208.4|86183.4|86203.7|86178.7|86209.3|86184.3|86203.7|86178.7|30
1628242290000|2021-08-06 09:31:30|86204|86179|86204.9|86179.9|86206.2|86181.2|86203.8|86178.8|24
1628242300000|2021-08-06 09:31:40|86205.1|86180.1|86207|86182|86207.2|86182.2|86204.7|86179.7|34
1628242310000|2021-08-06 09:31:50|86207.6|86182.6|86208.6|86183.6|86208.6|86183.6|86207.4|86182.4|23
1628242320000|2021-08-06 09:32:00|86208.7|86183.7|86207.8|86182.8|86208.7|86183.7|86207.6|86182.6|27
1628242330000|2021-08-06 09:32:10|86207.9|86182.9|86207.6|86182.6|86208.1|86183.1|86207.1|86182.1|24
1628242340000|2021-08-06 09:32:20|86207.5|86182.5|86209.3|86184.3|86209.3|86184.3|86207|86182|26
1628242350000|2021-08-06 09:32:30|86209.4|86184.4|86209.3|86184.3|86209.6|86184.6|86208.9|86183.9|12
1628242360000|2021-08-06 09:32:40|86209.1|86184.1|86205.7|86180.7|86209.1|86184.1|86205.1|86180.1|38
1628242370000|2021-08-06 09:32:50|86205.3|86180.3|86205.9|86180.9|86206.8|86181.8|86205.2|86180.2|27
1628242380000|2021-08-06 09:33:00|86205.7|86180.7|86202.8|86177.8|86205.7|86180.7|86200.9|86175.9|40
1628242390000|2021-08-06 09:33:10|86202.3|86177.3|86201.4|86176.4|86202.4|86177.4|86201.1|86176.1|26
1628242400000|2021-08-06 09:33:20|86202.3|86177.3|86202.4|86177.4|86203.7|86178.7|86199.6|86174.6|40
1628242410000|2021-08-06 09:33:30|86203.9|86178.9|86204.8|86179.8|86205.3|86180.3|86202.8|86177.8|40
1628242420000|2021-08-06 09:33:40|86205.8|86180.8|86207.5|86182.5|86209|86184|86205.3|86180.3|41
1628242430000|2021-08-06 09:33:50|86207.8|86182.8|86204.1|86179.1|86207.8|86182.8|86203.1|86178.1|39
1628242440000|2021-08-06 09:34:00|86204.2|86179.2|86207.3|86182.3|86207.7|86182.7|86203.3|86178.3|32
1628242450000|2021-08-06 09:34:10|86208|86183|86208.1|86183.1|86208.3|86183.3|86205.3|86180.3|34
1628242460000|2021-08-06 09:34:20|86207.6|86182.6|86208.1|86183.1|86208.8|86183.8|86207.1|86182.1|24
1628242470000|2021-08-06 09:34:30|86207.9|86182.9|86206.1|86181.1|86208.3|86183.3|86203.3|86178.3|33
1628242480000|2021-08-06 09:34:40|86205.8|86180.8|86202|86177|86206.6|86181.6|86201.2|86176.2|38
1628242490000|2021-08-06 09:34:50|86202.3|86177.3|86203.2|86178.2|86203.4|86178.4|86202|86177|28
1628242500000|2021-08-06 09:35:00|86205|86180|86202.6|86177.6|86205|86180|86201.8|86176.8|33
1628242510000|2021-08-06 09:35:10|86201.9|86176.9|86203.6|86178.6|86203.8|86178.8|86201.9|86176.9|26
1628242520000|2021-08-06 09:35:20|86203.5|86178.5|86202.9|86177.9|86204|86179|86202.9|86177.9|25
1628242530000|2021-08-06 09:35:30|86202.7|86177.7|86202.9|86177.9|86203.3|86178.3|86202.1|86177.1|24
1628242540000|2021-08-06 09:35:40|86203.2|86178.2|86201.8|86176.8|86204.2|86179.2|86201.1|86176.1|27
1628242550000|2021-08-06 09:35:50|86201.1|86176.1|86201.9|86176.9|86202.3|86177.3|86199.5|86174.5|39
1628242560000|2021-08-06 09:36:00|86201.3|86176.3|86202.1|86177.1|86204.2|86179.2|86201.2|86176.2|41
1628242570000|2021-08-06 09:36:10|86202.6|86177.6|86203.1|86178.1|86203.5|86178.5|86200.8|86175.8|42
1628242580000|2021-08-06 09:36:20|86202.8|86177.8|86194.2|86169.2|86203.1|86178.1|86193.5|86168.5|37
1628242590000|2021-08-06 09:36:30|86194|86169|86203.6|86178.6|86204|86179|86194|86169|34
1628242600000|2021-08-06 09:36:40|86203.8|86178.8|86205.2|86180.2|86205.9|86180.9|86203.8|86178.8|35
1628242610000|2021-08-06 09:36:50|86205.6|86180.6|86205.5|86180.5|86205.9|86180.9|86205.2|86180.2|24
1628242620000|2021-08-06 09:37:00|86205.3|86180.3|86207.6|86182.6|86207.9|86182.9|86205.2|86180.2|26
1628242630000|2021-08-06 09:37:10|86207.2|86182.2|86202.4|86177.4|86208.9|86183.9|86201.9|86176.9|27
1628242640000|2021-08-06 09:37:20|86202|86177|86202.6|86177.6|86203.5|86178.5|86201.9|86176.9|23
1628242650000|2021-08-06 09:37:30|86203|86178|86204.2|86179.2|86204.2|86179.2|86201.7|86176.7|34
1628242660000|2021-08-06 09:37:40|86203.9|86178.9|86205.4|86180.4|86206.7|86181.7|86203.4|86178.4|32
1628242670000|2021-08-06 09:37:50|86204.6|86179.6|86206.8|86181.8|86208.2|86183.2|86203.7|86178.7|40
1628242680000|2021-08-06 09:38:00|86207.7|86182.7|86209.9|86184.9|86210.8|86185.8|86206.1|86181.1|35
1628242690000|2021-08-06 09:38:10|86209.5|86184.5|86209.7|86184.7|86211|86186|86206.6|86181.6|39
1628242700000|2021-08-06 09:38:20|86209.8|86184.8|86210.5|86185.5|86210.8|86185.8|86209.6|86184.6|19
1628242710000|2021-08-06 09:38:30|86210.4|86185.4|86218.4|86193.4|86219.2|86194.2|86210.4|86185.4|41
1628242720000|2021-08-06 09:38:40|86218|86193|86214.5|86189.5|86218.1|86193.1|86214|86189|25
1628242730000|2021-08-06 09:38:50|86214.9|86189.9|86217.7|86192.7|86218.2|86193.2|86213.9|86188.9|31
1628242740000|2021-08-06 09:39:00|86217.6|86192.6|86214.4|86189.4|86217.7|86192.7|86213.8|86188.8|40
1628242750000|2021-08-06 09:39:10|86214.5|86189.5|86220.7|86195.7|86220.7|86195.7|86213.5|86188.5|48
1628242760000|2021-08-06 09:39:20|86220.4|86195.4|86216|86191|86221|86196|86214.3|86189.3|33
1628242770000|2021-08-06 09:39:30|86216.3|86191.3|86221.3|86196.3|86221.3|86196.3|86216.3|86191.3|48
1628242780000|2021-08-06 09:39:40|86221.2|86196.2|86219.6|86194.6|86221.7|86196.7|86219|86194|26
1628242790000|2021-08-06 09:39:50|86220|86195|86232.1|86207.1|86232.1|86207.1|86219.7|86194.7|47
1628242800000|2021-08-06 09:40:00|86231.1|86206.1|86228.8|86203.8|86233.8|86208.8|86228.5|86203.5|41
1628242810000|2021-08-06 09:40:10|86229.6|86204.6|86228.9|86203.9|86230.6|86205.6|86228.1|86203.1|29
1628242820000|2021-08-06 09:40:20|86228.8|86203.8|86229.1|86204.1|86229.5|86204.5|86228.8|86203.8|19
1628242830000|2021-08-06 09:40:30|86228.9|86203.9|86226.3|86201.3|86228.9|86203.9|86223.8|86198.8|37
1628242840000|2021-08-06 09:40:40|86226.1|86201.1|86227.4|86202.4|86228|86203|86226.1|86201.1|30
1628242850000|2021-08-06 09:40:50|86227.3|86202.3|86228|86203|86228.6|86203.6|86226.9|86201.9|28
1628242860000|2021-08-06 09:41:00|86228.1|86203.1|86225.9|86200.9|86228.2|86203.2|86225.2|86200.2|38
1628242870000|2021-08-06 09:41:10|86225.7|86200.7|86227.4|86202.4|86229|86204|86225.7|86200.7|37
1628242880000|2021-08-06 09:41:20|86227.8|86202.8|86228.3|86203.3|86229.3|86204.3|86227.3|86202.3|32
1628242890000|2021-08-06 09:41:30|86228.6|86203.6|86227.6|86202.6|86229.2|86204.2|86227.3|86202.3|18
1628242900000|2021-08-06 09:41:40|86228.3|86203.3|86227.8|86202.8|86228.8|86203.8|86227.4|86202.4|15
1628242910000|2021-08-06 09:41:50|86226.4|86201.4|86229.1|86204.1|86230.1|86205.1|86226.4|86201.4|38
1628242920000|2021-08-06 09:42:00|86229.5|86204.5|86228.3|86203.3|86229.8|86204.8|86228.2|86203.2|20
1628242930000|2021-08-06 09:42:10|86229|86204|86230.3|86205.3|86230.8|86205.8|86228.9|86203.9|10
1628242940000|2021-08-06 09:42:20|86230.5|86205.5|86229.3|86204.3|86231.2|86206.2|86228.9|86203.9|16
1628242950000|2021-08-06 09:42:30|86229.8|86204.8|86229.7|86204.7|86231.5|86206.5|86228.2|86203.2|26
1628242960000|2021-08-06 09:42:40|86229.9|86204.9|86226.4|86201.4|86231.4|86206.4|86226.4|86201.4|23
1628242970000|2021-08-06 09:42:50|86226.7|86201.7|86219.3|86194.3|86228.6|86203.6|86219.3|86194.3|45
1628242980000|2021-08-06 09:43:00|86219.7|86194.7|86220.7|86195.7|86220.9|86195.9|86219.6|86194.6|30
1628242990000|2021-08-06 09:43:10|86221|86196|86206.2|86181.2|86222.5|86197.5|86206.1|86181.1|46
1628243000000|2021-08-06 09:43:20|86206.5|86181.5|86205.8|86180.8|86207.5|86182.5|86204.2|86179.2|32
1628243010000|2021-08-06 09:43:30|86205.1|86180.1|86207.1|86182.1|86211.4|86186.4|86205.1|86180.1|39
1628243020000|2021-08-06 09:43:40|86207.8|86182.8|86207.7|86182.7|86208|86183|86206.4|86181.4|27
1628243030000|2021-08-06 09:43:50|86207.9|86182.9|86210.6|86185.6|86212.6|86187.6|86207.9|86182.9|28
1628243040000|2021-08-06 09:44:00|86211|86186|86210.9|86185.9|86211.8|86186.8|86210.9|86185.9|24
1628243050000|2021-08-06 09:44:10|86210.7|86185.7|86210.7|86185.7|86211.3|86186.3|86210.3|86185.3|23
1628243060000|2021-08-06 09:44:20|86210.5|86185.5|86212.5|86187.5|86212.5|86187.5|86210.2|86185.2|21
1628243070000|2021-08-06 09:44:30|86212.8|86187.8|86211.7|86186.7|86212.8|86187.8|86211.5|86186.5|20
1628243080000|2021-08-06 09:44:40|86211.6|86186.6|86208.4|86183.4|86211.7|86186.7|86208.4|86183.4|25
1628243090000|2021-08-06 09:44:50|86209.1|86184.1|86208.4|86183.4|86209.1|86184.1|86207.8|86182.8|36
1628243100000|2021-08-06 09:45:00|86208.3|86183.3|86212|86187|86213.3|86188.3|86208.1|86183.1|46
1628243110000|2021-08-06 09:45:10|86211.6|86186.6|86211.7|86186.7|86212.4|86187.4|86210|86185|28
1628243120000|2021-08-06 09:45:20|86212.1|86187.1|86211.2|86186.2|86212.8|86187.8|86211.2|86186.2|27
1628243130000|2021-08-06 09:45:30|86210.9|86185.9|86215.4|86190.4|86216.1|86191.1|86210.9|86185.9|23
1628243140000|2021-08-06 09:45:40|86214.6|86189.6|86215.3|86190.3|86215.6|86190.6|86214.1|86189.1|19
1628243150000|2021-08-06 09:45:50|86214.9|86189.9|86222.6|86197.6|86224.4|86199.4|86214.4|86189.4|27
1628243160000|2021-08-06 09:46:00|86223|86198|86222|86197|86224|86199|86220.9|86195.9|35
1628243170000|2021-08-06 09:46:10|86221.9|86196.9|86226.4|86201.4|86226.8|86201.8|86221.9|86196.9|43
1628243180000|2021-08-06 09:46:20|86227.9|86202.9|86222|86197|86227.9|86202.9|86220.4|86195.4|46
1628243190000|2021-08-06 09:46:30|86222.2|86197.2|86226.7|86201.7|86226.9|86201.9|86221.3|86196.3|36
1628243200000|2021-08-06 09:46:40|86226.1|86201.1|86226.7|86201.7|86227.2|86202.2|86225.3|86200.3|29
1628243210000|2021-08-06 09:46:50|86226.9|86201.9|86227.5|86202.5|86227.8|86202.8|86225.9|86200.9|30
1628243220000|2021-08-06 09:47:00|86227.4|86202.4|86227.1|86202.1|86228.1|86203.1|86226.9|86201.9|32
1628243230000|2021-08-06 09:47:10|86227.2|86202.2|86228.3|86203.3|86228.3|86203.3|86226.7|86201.7|24
1628243240000|2021-08-06 09:47:20|86228.2|86203.2|86226.6|86201.6|86229.1|86204.1|86221.4|86196.4|43
1628243250000|2021-08-06 09:47:30|86226.4|86201.4|86224.5|86199.5|86227.3|86202.3|86224.1|86199.1|36
1628243260000|2021-08-06 09:47:40|86224.6|86199.6|86226.4|86201.4|86226.6|86201.6|86223.3|86198.3|37
1628243270000|2021-08-06 09:47:50|86226.5|86201.5|86223.8|86198.8|86228.9|86203.9|86223.8|86198.8|45
1628243280000|2021-08-06 09:48:00|86223.7|86198.7|86226.9|86201.9|86226.9|86201.9|86222.7|86197.7|36
1628243290000|2021-08-06 09:48:10|86227|86202|86227|86202|86227.3|86202.3|86225.1|86200.1|34
1628243300000|2021-08-06 09:48:20|86227.1|86202.1|86227.1|86202.1|86228.1|86203.1|86226.7|86201.7|25
1628243310000|2021-08-06 09:48:30|86227.2|86202.2|86228.6|86203.6|86230.3|86205.3|86226.7|86201.7|36
1628243320000|2021-08-06 09:48:40|86228.8|86203.8|86228.6|86203.6|86229.7|86204.7|86228.3|86203.3|33
1628243330000|2021-08-06 09:48:50|86228.8|86203.8|86232.8|86207.8|86234|86209|86228.8|86203.8|47
1628243340000|2021-08-06 09:49:00|86232.9|86207.9|86239.7|86214.7|86239.7|86214.7|86232.5|86207.5|45
1628243350000|2021-08-06 09:49:10|86239|86214|86236.3|86211.3|86240.6|86215.6|86236.2|86211.2|36
1628243360000|2021-08-06 09:49:20|86236.5|86211.5|86241.7|86216.7|86242.4|86217.4|86236.5|86211.5|48
1628243370000|2021-08-06 09:49:30|86241.5|86216.5|86240.9|86215.9|86242|86217|86240.4|86215.4|24
1628243380000|2021-08-06 09:49:40|86240.5|86215.5|86235.2|86210.2|86240.5|86215.5|86233.9|86208.9|37
1628243390000|2021-08-06 09:49:50|86235.3|86210.3|86234.2|86209.2|86235.7|86210.7|86234.2|86209.2|22
1628243400000|2021-08-06 09:50:00|86233.9|86208.9|86234.5|86209.5|86234.9|86209.9|86232|86207|39
1628243410000|2021-08-06 09:50:10|86234.2|86209.2|86231|86206|86234.2|86209.2|86229.3|86204.3|48
1628243420000|2021-08-06 09:50:20|86231.2|86206.2|86232.1|86207.1|86232.7|86207.7|86229.7|86204.7|36
1628243430000|2021-08-06 09:50:30|86230.6|86205.6|86231.3|86206.3|86232.5|86207.5|86229.1|86204.1|36
1628243440000|2021-08-06 09:50:40|86235.7|86210.7|86232.8|86207.8|86237.9|86212.9|86232.7|86207.7|43
1628243450000|2021-08-06 09:50:50|86233.8|86208.8|86234.2|86209.2|86234.3|86209.3|86232.4|86207.4|32
1628243460000|2021-08-06 09:51:00|86234.3|86209.3|86231.1|86206.1|86235|86210|86230.8|86205.8|28
1628243470000|2021-08-06 09:51:10|86230.9|86205.9|86231.4|86206.4|86233|86208|86229.9|86204.9|46
1628243480000|2021-08-06 09:51:20|86231.2|86206.2|86234.6|86209.6|86234.6|86209.6|86230.5|86205.5|30
1628243490000|2021-08-06 09:51:30|86235.6|86210.6|86241.7|86216.7|86242.9|86217.9|86235.3|86210.3|50
1628243500000|2021-08-06 09:51:40|86241.8|86216.8|86240.4|86215.4|86242.4|86217.4|86238.3|86213.3|46
1628243510000|2021-08-06 09:51:50|86241.1|86216.1|86240.8|86215.8|86242.8|86217.8|86240.4|86215.4|49
1628243520000|2021-08-06 09:52:00|86239.7|86214.7|86241.8|86216.8|86241.9|86216.9|86237.9|86212.9|40
1628243530000|2021-08-06 09:52:10|86241.6|86216.6|86242.6|86217.6|86243.4|86218.4|86241.1|86216.1|49
1628243540000|2021-08-06 09:52:20|86242.3|86217.3|86239.3|86214.3|86242.4|86217.4|86237.9|86212.9|44
1628243550000|2021-08-06 09:52:30|86239.5|86214.5|86242.1|86217.1|86243.4|86218.4|86239|86214|26
1628243560000|2021-08-06 09:52:40|86241.9|86216.9|86241.5|86216.5|86242.4|86217.4|86240.9|86215.9|27
1628243570000|2021-08-06 09:52:50|86241.1|86216.1|86241.2|86216.2|86241.5|86216.5|86240.1|86215.1|27
1628243580000|2021-08-06 09:53:00|86240.9|86215.9|86233.9|86208.9|86241|86216|86233.4|86208.4|38
1628243590000|2021-08-06 09:53:10|86234|86209|86235.1|86210.1|86236.8|86211.8|86233.4|86208.4|22
1628243600000|2021-08-06 09:53:20|86235.3|86210.3|86233.7|86208.7|86235.3|86210.3|86233.7|86208.7|22
1628243610000|2021-08-06 09:53:30|86233.8|86208.8|86234|86209|86237.6|86212.6|86233.4|86208.4|34
1628243620000|2021-08-06 09:53:40|86234.1|86209.1|86234.6|86209.6|86235.6|86210.6|86233.7|86208.7|25
1628243630000|2021-08-06 09:53:50|86234.1|86209.1|86230.3|86205.3|86234.5|86209.5|86229.7|86204.7|30
1628243640000|2021-08-06 09:54:00|86230.2|86205.2|86234|86209|86235.1|86210.1|86230.1|86205.1|45
1628243650000|2021-08-06 09:54:10|86234.3|86209.3|86232|86207|86235.4|86210.4|86230.4|86205.4|46
1628243660000|2021-08-06 09:54:20|86232.1|86207.1|86229.7|86204.7|86232.7|86207.7|86229.1|86204.1|32
1628243670000|2021-08-06 09:54:30|86229.9|86204.9|86245|86195|86245|86210|86229.6|86195|37
1628243680000|2021-08-06 09:54:40|86232.2|86207.2|86232.7|86207.7|86237.5|86212.5|86232.2|86207.2|46
1628243690000|2021-08-06 09:54:50|86232.6|86207.6|86237.7|86212.7|86238.2|86213.2|86232.3|86207.3|39
1628243700000|2021-08-06 09:55:00|86237.2|86212.2|86235.9|86210.9|86238.1|86213.1|86235.6|86210.6|46
1628243710000|2021-08-06 09:55:10|86235.8|86210.8|86236.7|86211.7|86237.7|86212.7|86233.2|86208.2|40
1628243720000|2021-08-06 09:55:20|86236.6|86211.6|86236.1|86211.1|86237.9|86212.9|86235.6|86210.6|26
1628243730000|2021-08-06 09:55:30|86235.8|86210.8|86237.5|86212.5|86238.5|86213.5|86235.8|86210.8|28
1628243740000|2021-08-06 09:55:40|86237.7|86212.7|86235.9|86210.9|86238.4|86213.4|86235.9|86210.9|38
1628243750000|2021-08-06 09:55:50|86236.2|86211.2|86235|86210|86236.4|86211.4|86234.8|86209.8|25
1628243760000|2021-08-06 09:56:00|86234.9|86209.9|86234.8|86209.8|86237|86212|86234.1|86209.1|45
1628243770000|2021-08-06 09:56:10|86234.5|86209.5|86234|86209|86234.9|86209.9|86233|86208|33
1628243780000|2021-08-06 09:56:20|86234.1|86209.1|86234.2|86209.2|86235.3|86210.3|86233.5|86208.5|26
1628243790000|2021-08-06 09:56:30|86233.8|86208.8|86233.4|86208.4|86234.3|86209.3|86233.3|86208.3|19
1628243800000|2021-08-06 09:56:40|86233.5|86208.5|86233.5|86208.5|86234.6|86209.6|86232|86207|18
1628243810000|2021-08-06 09:56:50|86233.6|86208.6|86233.9|86208.9|86234.2|86209.2|86232.8|86207.8|14
1628243820000|2021-08-06 09:57:00|86233.8|86208.8|86231.6|86206.6|86234.6|86209.6|86230.8|86205.8|52
1628243830000|2021-08-06 09:57:10|86231.9|86206.9|86232|86207|86233.9|86208.9|86231.9|86206.9|42
1628243840000|2021-08-06 09:57:20|86232.1|86207.1|86236.4|86211.4|86236.4|86211.4|86228.2|86203.2|51
1628243850000|2021-08-06 09:57:30|86236.5|86211.5|86231.9|86206.9|86239.1|86214.1|86231.5|86206.5|56
1628243860000|2021-08-06 09:57:40|86232.2|86207.2|86235.2|86210.2|86235.9|86210.9|86231.4|86206.4|36
1628243870000|2021-08-06 09:57:50|86235.1|86210.1|86235|86210|86236.4|86211.4|86232.8|86207.8|42
1628243880000|2021-08-06 09:58:00|86234.9|86209.9|86233.7|86208.7|86235.7|86210.7|86232.8|86207.8|43
1628243890000|2021-08-06 09:58:10|86233.9|86208.9|86233.1|86208.1|86234.5|86209.5|86232.6|86207.6|32
1628243900000|2021-08-06 09:58:20|86233.4|86208.4|86231.7|86206.7|86234.5|86209.5|86231.2|86206.2|44
1628243910000|2021-08-06 09:58:30|86231.9|86206.9|86234.3|86209.3|86238.2|86213.2|86231.9|86206.9|42
1628243920000|2021-08-06 09:58:40|86234.5|86209.5|86233.1|86208.1|86234.9|86209.9|86232.1|86207.1|39
1628243930000|2021-08-06 09:58:50|86233.2|86208.2|86236.2|86211.2|86237.2|86212.2|86233.1|86208.1|32
1628243940000|2021-08-06 09:59:00|86236.3|86211.3|86234|86209|86236.3|86211.3|86232.5|86207.5|38
1628243950000|2021-08-06 09:59:10|86233.7|86208.7|86233.9|86208.9|86234.3|86209.3|86232.3|86207.3|48
1628243960000|2021-08-06 09:59:20|86233.8|86208.8|86229|86204|86233.8|86208.8|86228.1|86203.1|28
1628243970000|2021-08-06 09:59:30|86228.7|86203.7|86229.5|86204.5|86229.7|86204.7|86227.1|86202.1|39
1628243980000|2021-08-06 09:59:40|86229.6|86204.6|86228|86203|86229.6|86204.6|86228|86203|27
1628243990000|2021-08-06 09:59:50|86229|86204|86229.5|86204.5|86230.4|86205.4|86229|86204|21
1628244000000|2021-08-06 10:00:00|86229.8|86204.8|86231.1|86206.1|86231.7|86206.7|86229.4|86204.4|44
1628244010000|2021-08-06 10:00:10|86232.9|86207.9|86233.2|86208.2|86234|86209|86232.3|86207.3|37
1628244020000|2021-08-06 10:00:20|86233.7|86208.7|86233|86208|86234.3|86209.3|86231|86206|38
1628244030000|2021-08-06 10:00:30|86233.1|86208.1|86233.4|86208.4|86233.7|86208.7|86232.3|86207.3|28
1628244040000|2021-08-06 10:00:40|86233.5|86208.5|86233.4|86208.4|86233.7|86208.7|86232.9|86207.9|33
1628244050000|2021-08-06 10:00:50|86233.5|86208.5|86233|86208|86233.6|86208.6|86231.9|86206.9|25
1628244060000|2021-08-06 10:01:00|86232.5|86207.5|86232.5|86207.5|86233.2|86208.2|86232.4|86207.4|24
1628244070000|2021-08-06 10:01:10|86233|86208|86236.2|86211.2|86237.9|86212.9|86232.1|86207.1|40
1628244080000|2021-08-06 10:01:20|86236.1|86211.1|86236|86211|86236.6|86211.6|86235.2|86210.2|27
1628244090000|2021-08-06 10:01:30|86236.2|86211.2|86229.8|86204.8|86236.3|86211.3|86229.5|86204.5|36
1628244100000|2021-08-06 10:01:40|86230.8|86205.8|86226.1|86201.1|86230.8|86205.8|86225|86200|51
1628244110000|2021-08-06 10:01:50|86225.9|86200.9|86223.8|86198.8|86226.4|86201.4|86223.2|86198.2|36
1628244120000|2021-08-06 10:02:00|86223.7|86198.7|86225.7|86200.7|86226.4|86201.4|86223.7|86198.7|44
1628244130000|2021-08-06 10:02:10|86225.6|86200.6|86228.9|86203.9|86228.9|86203.9|86225.1|86200.1|34
1628244140000|2021-08-06 10:02:20|86228.5|86203.5|86225|86200|86238.2|86203.5|86223.4|86187.5|42
1628244150000|2021-08-06 10:02:30|86224.8|86199.8|86224.3|86199.3|86226.2|86201.2|86222.9|86197.9|38
1628244160000|2021-08-06 10:02:40|86223.3|86198.3|86222.6|86197.6|86224.5|86199.5|86222.4|86197.4|34
1628244170000|2021-08-06 10:02:50|86222.8|86197.8|86227.1|86202.1|86227.1|86202.1|86222.4|86197.4|25
1628244180000|2021-08-06 10:03:00|86226.7|86201.7|86224.4|86199.4|86227.9|86202.9|86224.4|86199.4|33
1628244190000|2021-08-06 10:03:10|86225.6|86200.6|86229.2|86204.2|86230.1|86205.1|86225.6|86200.6|37
1628244200000|2021-08-06 10:03:20|86228.6|86203.6|86230.4|86205.4|86231.3|86206.3|86228.6|86203.6|36
1628244210000|2021-08-06 10:03:30|86230.8|86205.8|86231.4|86206.4|86235.1|86210.1|86228.7|86203.7|54
1628244220000|2021-08-06 10:03:40|86231.1|86206.1|86231.1|86206.1|86233.5|86208.5|86230.7|86205.7|33
1628244230000|2021-08-06 10:03:50|86231.6|86206.6|86229.7|86204.7|86231.7|86206.7|86226.9|86201.9|46
1628244240000|2021-08-06 10:04:00|86228|86203|86227.1|86202.1|86228.3|86203.3|86225.7|86200.7|53
1628244250000|2021-08-06 10:04:10|86227|86202|86231.5|86206.5|86233.9|86208.9|86226.5|86201.5|44
1628244260000|2021-08-06 10:04:20|86231.4|86206.4|86231.1|86206.1|86231.8|86206.8|86230.8|86205.8|27
1628244270000|2021-08-06 10:04:30|86231.4|86206.4|86229.8|86204.8|86233|86208|86229.5|86204.5|43
1628244280000|2021-08-06 10:04:40|86229.4|86204.4|86229.2|86204.2|86229.8|86204.8|86228.5|86203.5|28
1628244290000|2021-08-06 10:04:50|86229.4|86204.4|86232.9|86207.9|86232.9|86207.9|86225.3|86200.3|55
1628244300000|2021-08-06 10:05:00|86230.8|86205.8|86233.6|86208.6|86234.1|86209.1|86230.2|86205.2|37
1628244310000|2021-08-06 10:05:10|86233.9|86208.9|86234.4|86209.4|86234.8|86209.8|86233.2|86208.2|24
1628244320000|2021-08-06 10:05:20|86234.5|86209.5|86234.7|86209.7|86235.8|86210.8|86234|86209|35
1628244330000|2021-08-06 10:05:30|86234.9|86209.9|86232.2|86207.2|86234.9|86209.9|86231.2|86206.2|32
1628244340000|2021-08-06 10:05:40|86231.9|86206.9|86233.7|86208.7|86233.9|86208.9|86230.9|86205.9|34
1628244350000|2021-08-06 10:05:50|86233.4|86208.4|86223.2|86198.2|86233.4|86208.4|86222.8|86197.8|49
1628244360000|2021-08-06 10:06:00|86223.1|86198.1|86225.5|86200.5|86226.1|86201.1|86222|86197|35
1628244370000|2021-08-06 10:06:10|86225.4|86200.4|86228.6|86203.6|86228.8|86203.8|86225.2|86200.2|43
1628244380000|2021-08-06 10:06:20|86228.4|86203.4|86228.5|86203.5|86228.6|86203.6|86226.4|86201.4|28
1628244390000|2021-08-06 10:06:30|86228.6|86203.6|86231|86206|86233.2|86208.2|86227.3|86202.3|48
1628244400000|2021-08-06 10:06:40|86231.1|86206.1|86237.5|86212.5|86240.2|86215.2|86231.1|86206.1|43
1628244410000|2021-08-06 10:06:50|86237.7|86212.7|86239.1|86214.1|86239.4|86214.4|86237.7|86212.7|22
1628244420000|2021-08-06 10:07:00|86239.3|86214.3|86238.3|86213.3|86239.4|86214.4|86238.1|86213.1|12
1628244430000|2021-08-06 10:07:10|86238.4|86213.4|86238.7|86213.7|86239.8|86214.8|86238.3|86213.3|18
1628244440000|2021-08-06 10:07:20|86238.8|86213.8|86238.8|86213.8|86239.4|86214.4|86237.8|86212.8|34
1628244450000|2021-08-06 10:07:30|86238.2|86213.2|86236.8|86211.8|86238.6|86213.6|86233.6|86208.6|41
1628244460000|2021-08-06 10:07:40|86236.6|86211.6|86234.8|86209.8|86236.7|86211.7|86234.6|86209.6|23
1628244470000|2021-08-06 10:07:50|86235.3|86210.3|86232.9|86207.9|86236.2|86211.2|86232.8|86207.8|44
1628244480000|2021-08-06 10:08:00|86233.1|86208.1|86231.6|86206.6|86233.7|86208.7|86231.6|86206.6|27
1628244490000|2021-08-06 10:08:10|86231.5|86206.5|86231.3|86206.3|86233.2|86208.2|86229.9|86204.9|44
1628244500000|2021-08-06 10:08:20|86231.4|86206.4|86230.4|86205.4|86243|86206.4|86228.7|86193|35
1628244510000|2021-08-06 10:08:30|86233.7|86208.7|86231.9|86206.9|86234|86209|86231.8|86206.8|39
1628244520000|2021-08-06 10:08:40|86232.1|86207.1|86230.1|86205.1|86232.1|86207.1|86229.6|86204.6|29
1628244530000|2021-08-06 10:08:50|86230.5|86205.5|86232.9|86207.9|86234.7|86209.7|86230.5|86205.5|26
1628244540000|2021-08-06 10:09:00|86233.1|86208.1|86233.1|86208.1|86233.5|86208.5|86231|86206|35
1628244550000|2021-08-06 10:09:10|86233.2|86208.2|86232.4|86207.4|86233.2|86208.2|86231.9|86206.9|25
1628244560000|2021-08-06 10:09:20|86232.5|86207.5|86233.2|86208.2|86233.4|86208.4|86231.4|86206.4|31
1628244570000|2021-08-06 10:09:30|86233|86208|86229.3|86204.3|86233.1|86208.1|86229.3|86204.3|37
1628244580000|2021-08-06 10:09:40|86229.5|86204.5|86231.7|86206.7|86234|86209|86229.5|86204.5|39
1628244590000|2021-08-06 10:09:50|86231.6|86206.6|86233|86208|86234|86209|86230.9|86205.9|34
1628244600000|2021-08-06 10:10:00|86232.9|86207.9|86231.8|86206.8|86233.3|86208.3|86231.4|86206.4|28
1628244610000|2021-08-06 10:10:10|86232.7|86207.7|86230.8|86205.8|86232.8|86207.8|86228.4|86203.4|44
1628244620000|2021-08-06 10:10:20|86231.3|86206.3|86229.3|86204.3|86231.7|86206.7|86228.6|86203.6|45
1628244630000|2021-08-06 10:10:30|86229.4|86204.4|86234.9|86209.9|86235.1|86210.1|86229.2|86204.2|33
1628244640000|2021-08-06 10:10:40|86235.2|86210.2|86231|86206|86235.5|86210.5|86230.7|86205.7|33
1628244650000|2021-08-06 10:10:50|86231.2|86206.2|86236.5|86211.5|86237|86212|86230.8|86205.8|35
1628244660000|2021-08-06 10:11:00|86236.7|86211.7|86236.9|86211.9|86237|86212|86235.9|86210.9|27
1628244670000|2021-08-06 10:11:10|86237|86212|86235.9|86210.9|86237.5|86212.5|86234.6|86209.6|33
1628244680000|2021-08-06 10:11:20|86236.1|86211.1|86236.9|86211.9|86237.4|86212.4|86236.1|86211.1|24
1628244690000|2021-08-06 10:11:30|86237.1|86212.1|86243.1|86218.1|86243.1|86218.1|86236.9|86211.9|54
1628244700000|2021-08-06 10:11:40|86242.9|86217.9|86239.1|86214.1|86243.7|86218.7|86238.8|86213.8|38
1628244710000|2021-08-06 10:11:50|86238.8|86213.8|86235.6|86210.6|86239|86214|86230.9|86205.9|46
1628244720000|2021-08-06 10:12:00|86235.7|86210.7|86234.8|86209.8|86235.7|86210.7|86232.1|86207.1|40
1628244730000|2021-08-06 10:12:10|86234.5|86209.5|86234.9|86209.9|86235.7|86210.7|86234|86209|25
1628244740000|2021-08-06 10:12:20|86234.8|86209.8|86234.1|86209.1|86235.4|86210.4|86233.4|86208.4|27
1628244750000|2021-08-06 10:12:30|86234.2|86209.2|86235|86210|86235.7|86210.7|86233.7|86208.7|37
1628244760000|2021-08-06 10:12:40|86235.2|86210.2|86238.5|86213.5|86239.9|86214.9|86234.7|86209.7|40
1628244770000|2021-08-06 10:12:50|86238.3|86213.3|86237.9|86212.9|86239.2|86214.2|86235|86210|29
1628244780000|2021-08-06 10:13:00|86237.2|86212.2|86237.2|86212.2|86237.5|86212.5|86236.8|86211.8|29
1628244790000|2021-08-06 10:13:10|86236.8|86211.8|86238|86213|86239.3|86214.3|86236.7|86211.7|18
1628244800000|2021-08-06 10:13:20|86237.7|86212.7|86237.8|86212.8|86238.9|86213.9|86235.8|86210.8|37
1628244810000|2021-08-06 10:13:30|86237.7|86212.7|86236.4|86211.4|86238.6|86213.6|86234.5|86209.5|38
1628244820000|2021-08-06 10:13:40|86236.6|86211.6|86235.7|86210.7|86237.4|86212.4|86235.6|86210.6|39
1628244830000|2021-08-06 10:13:50|86235.5|86210.5|86245.4|86220.4|86248.6|86223.6|86235|86210|46
1628244840000|2021-08-06 10:14:00|86245.7|86220.7|86244.5|86219.5|86245.7|86220.7|86244.1|86219.1|28
1628244850000|2021-08-06 10:14:10|86244.4|86219.4|86248.3|86223.3|86249.9|86224.9|86243.9|86218.9|38
1628244860000|2021-08-06 10:14:20|86248.2|86223.2|86247.6|86222.6|86248.9|86223.9|86247.6|86222.6|36
1628244870000|2021-08-06 10:14:30|86247.9|86222.9|86248.8|86223.8|86249.8|86224.8|86247.9|86222.9|16
1628244880000|2021-08-06 10:14:40|86249.2|86224.2|86247.8|86222.8|86249.3|86224.3|86247.6|86222.6|23
1628244890000|2021-08-06 10:14:50|86247.7|86222.7|86248.8|86223.8|86248.8|86223.8|86247.7|86222.7|12
1628244900000|2021-08-06 10:15:00|86251.5|86226.5|86252|86227|86252.1|86227.1|86250.3|86225.3|37
1628244910000|2021-08-06 10:15:10|86252.3|86227.3|86248.5|86223.5|86256.1|86231.1|86244.6|86219.6|50
1628244920000|2021-08-06 10:15:20|86248.1|86223.1|86246.1|86221.1|86249.3|86224.3|86243.1|86218.1|46
1628244930000|2021-08-06 10:15:30|86245.9|86220.9|86247.3|86222.3|86248.6|86223.6|86245.2|86220.2|33
1628244940000|2021-08-06 10:15:40|86247.9|86222.9|86262.6|86237.6|86263.4|86238.4|86246.6|86221.6|51
1628244950000|2021-08-06 10:15:50|86262.5|86237.5|86258.3|86233.3|86263.8|86238.8|86257.3|86232.3|53
1628244960000|2021-08-06 10:16:00|86258.2|86233.2|86259|86234|86259.7|86234.7|86256.4|86231.4|44
1628244970000|2021-08-06 10:16:10|86258.5|86233.5|86255.4|86230.4|86258.7|86233.7|86254.4|86229.4|35
1628244980000|2021-08-06 10:16:20|86255.8|86230.8|86249.3|86224.3|86255.8|86230.8|86249.1|86224.1|33
1628244990000|2021-08-06 10:16:30|86249.1|86224.1|86253.6|86228.6|86254.1|86229.1|86249|86224|42
1628245000000|2021-08-06 10:16:40|86253.7|86228.7|86251.6|86226.6|86254|86229|86251.1|86226.1|30
1628245010000|2021-08-06 10:16:50|86251.7|86226.7|86252.4|86227.4|86254.2|86229.2|86250.1|86225.1|40
1628245020000|2021-08-06 10:17:00|86252.6|86227.6|86249.2|86224.2|86256.5|86231.5|86248.8|86223.8|39
1628245030000|2021-08-06 10:17:10|86249|86224|86245.2|86220.2|86251|86226|86244.5|86219.5|52
1628245040000|2021-08-06 10:17:20|86245|86220|86240.5|86215.5|86245|86220|86237.4|86212.4|47
1628245050000|2021-08-06 10:17:30|86238.8|86213.8|86238.3|86213.3|86240.7|86215.7|86237.1|86212.1|43
1628245060000|2021-08-06 10:17:40|86238.1|86213.1|86237.5|86212.5|86238.1|86213.1|86235.6|86210.6|44
1628245070000|2021-08-06 10:17:50|86236.7|86211.7|86237.5|86212.5|86238.3|86213.3|86235.6|86210.6|35
1628245080000|2021-08-06 10:18:00|86237.1|86212.1|86240.2|86215.2|86241|86216|86237.1|86212.1|30
1628245090000|2021-08-06 10:18:10|86240.3|86215.3|86240.4|86215.4|86240.6|86215.6|86239.3|86214.3|28
1628245100000|2021-08-06 10:18:20|86240.3|86215.3|86236.7|86211.7|86240.3|86215.3|86236.4|86211.4|43
1628245110000|2021-08-06 10:18:30|86236.6|86211.6|86238.2|86213.2|86240.6|86215.6|86235.8|86210.8|31
1628245120000|2021-08-06 10:18:40|86237.4|86212.4|86238.1|86213.1|86240.2|86215.2|86235.9|86210.9|50
1628245130000|2021-08-06 10:18:50|86237.6|86212.6|86239.1|86214.1|86240.2|86215.2|86237.1|86212.1|40
1628245140000|2021-08-06 10:19:00|86239.2|86214.2|86234.1|86209.1|86239.3|86214.3|86234.1|86209.1|42
1628245150000|2021-08-06 10:19:10|86234|86209|86233.5|86208.5|86237.2|86212.2|86233.2|86208.2|45
1628245160000|2021-08-06 10:19:20|86233.2|86208.2|86218.5|86193.5|86235.4|86210.4|86217.7|86192.7|56
1628245170000|2021-08-06 10:19:30|86218|86193|86218.8|86193.8|86218.9|86193.9|86215.9|86190.9|42
1628245180000|2021-08-06 10:19:40|86218.6|86193.6|86218|86193|86218.6|86193.6|86216.2|86191.2|35
1628245190000|2021-08-06 10:19:50|86217.8|86192.8|86210.8|86185.8|86218.4|86193.4|86210.4|86185.4|38
1628245200000|2021-08-06 10:20:00|86211.8|86186.8|86212.1|86187.1|86212.1|86187.1|86209.2|86184.2|43
1628245210000|2021-08-06 10:20:10|86212.3|86187.3|86212.1|86187.1|86214.1|86189.1|86211.6|86186.6|33
1628245220000|2021-08-06 10:20:20|86212.2|86187.2|86216.3|86191.3|86217.2|86192.2|86212.1|86187.1|35
1628245230000|2021-08-06 10:20:30|86216|86191|86215.9|86190.9|86217|86192|86215|86190|36
1628245240000|2021-08-06 10:20:40|86216|86191|86216|86191|86216.9|86191.9|86214.3|86189.3|35
1628245250000|2021-08-06 10:20:50|86215.9|86190.9|86220|86195|86220.5|86195.5|86215.9|86190.9|32
1628245260000|2021-08-06 10:21:00|86217.2|86192.2|86215.6|86190.6|86219.6|86194.6|86214.9|86189.9|44
1628245270000|2021-08-06 10:21:10|86215.3|86190.3|86219.2|86194.2|86219.7|86194.7|86210.5|86185.5|51
1628245280000|2021-08-06 10:21:20|86218.3|86193.3|86207.4|86182.4|86221.2|86196.2|86205.4|86168.8|34
1628245290000|2021-08-06 10:21:30|86206.9|86181.9|86197.5|86172.5|86206.9|86181.9|86195.5|86170.5|44
1628245300000|2021-08-06 10:21:40|86197.1|86172.1|86197.2|86172.2|86198.1|86173.1|86195|86170|39
1628245310000|2021-08-06 10:21:50|86196.6|86171.6|86201.1|86176.1|86202.1|86177.1|86195.6|86170.6|41
1628245320000|2021-08-06 10:22:00|86200.1|86175.1|86202.3|86177.3|86202.9|86177.9|86199.7|86174.7|39
1628245330000|2021-08-06 10:22:10|86202|86177|86201|86176|86202|86177|86196.5|86171.5|47
1628245340000|2021-08-06 10:22:20|86201.5|86176.5|86198.5|86173.5|86202.4|86177.4|86195.9|86170.9|51
1628245350000|2021-08-06 10:22:30|86198.3|86173.3|86197.9|86172.9|86199.6|86174.6|86197.6|86172.6|34
1628245360000|2021-08-06 10:22:40|86198.1|86173.1|86200.6|86175.6|86202.4|86177.4|86197.9|86172.9|41
1628245370000|2021-08-06 10:22:50|86200.7|86175.7|86202.3|86177.3|86204.1|86179.1|86199.2|86174.2|39
1628245380000|2021-08-06 10:23:00|86202|86177|86185.2|86160.2|86203.9|86178.9|86184.8|86159.8|49
1628245390000|2021-08-06 10:23:10|86185.1|86160.1|86185.9|86160.9|86186.2|86161.2|86184|86159|32
1628245400000|2021-08-06 10:23:20|86186.3|86161.3|86177.5|86152.5|86189|86164|86177.5|86152.5|35
1628245410000|2021-08-06 10:23:30|86178.6|86153.6|86181.3|86156.3|86182.4|86157.4|86177.7|86152.7|41
1628245420000|2021-08-06 10:23:40|86181.1|86156.1|86178.4|86153.4|86182.9|86157.9|86176.8|86151.8|34
1628245430000|2021-08-06 10:23:50|86178.5|86153.5|86175.5|86150.5|86178.9|86153.9|86172.4|86147.4|36
1628245440000|2021-08-06 10:24:00|86176|86151|86178|86153|86178.9|86153.9|86175.1|86150.1|53
1628245450000|2021-08-06 10:24:10|86178.2|86153.2|86178.7|86153.7|86179.4|86154.4|86177.6|86152.6|33
1628245460000|2021-08-06 10:24:20|86177.5|86152.5|86178.4|86153.4|86179.1|86154.1|86177.5|86152.5|15
1628245470000|2021-08-06 10:24:30|86177.9|86152.9|86176.7|86151.7|86179.2|86154.2|86173.6|86148.6|29
1628245480000|2021-08-06 10:24:40|86176.4|86151.4|86173.6|86148.6|86176.9|86151.9|86168|86143|49
1628245490000|2021-08-06 10:24:50|86172.2|86147.2|86173.2|86148.2|86175.1|86150.1|86171.7|86146.7|58
1628245500000|2021-08-06 10:25:00|86173.4|86148.4|86173.2|86148.2|86173.8|86148.8|86171.1|86146.1|35
1628245510000|2021-08-06 10:25:10|86175.7|86150.7|86172|86147|86175.7|86150.7|86171.6|86146.6|39
1628245520000|2021-08-06 10:25:20|86171.6|86146.6|86172.3|86147.3|86173.1|86148.1|86171.4|86146.4|17
1628245530000|2021-08-06 10:25:30|86172.4|86147.4|86177.5|86152.5|86178.4|86153.4|86172.3|86147.3|35
1628245540000|2021-08-06 10:25:40|86177.7|86152.7|86176|86151|86178.2|86153.2|86175.5|86150.5|36
1628245550000|2021-08-06 10:25:50|86175.8|86150.8|86171|86146|86175.9|86150.9|86168.9|86143.9|38
1628245560000|2021-08-06 10:26:00|86171.2|86146.2|86172.1|86147.1|86184.9|86147.7|86170.8|86134.7|30
1628245570000|2021-08-06 10:26:10|86172.2|86147.2|86169.8|86144.8|86172.3|86147.3|86169.4|86144.4|32
1628245580000|2021-08-06 10:26:20|86170.3|86145.3|86185.2|86135.2|86185.6|86148.1|86170.3|86133.2|44
1628245590000|2021-08-06 10:26:30|86173.2|86148.2|86175.6|86150.6|86176.4|86151.4|86172.9|86147.9|55
1628245600000|2021-08-06 10:26:40|86175.8|86150.8|86172.9|86147.9|86175.9|86150.9|86172.9|86147.9|49
1628245610000|2021-08-06 10:26:50|86172.8|86147.8|86174.1|86149.1|86174.6|86149.6|86171.1|86146.1|46
1628245620000|2021-08-06 10:27:00|86175|86150|86173.3|86148.3|86175.7|86150.7|86172.7|86147.7|46
1628245630000|2021-08-06 10:27:10|86173.1|86148.1|86174.8|86149.8|86174.8|86149.8|86172.9|86147.9|23
1628245640000|2021-08-06 10:27:20|86174.6|86149.6|86187.2|86137.2|86187.2|86152.3|86172.7|86135.8|44
1628245650000|2021-08-06 10:27:30|86187|86137|86174.4|86149.4|86189.5|86152.1|86174.1|86137|28
1628245660000|2021-08-06 10:27:40|86174.1|86149.1|86180.1|86155.1|86180.1|86155.1|86174.1|86149.1|47
1628245670000|2021-08-06 10:27:50|86180|86155|86173.8|86148.8|86180.4|86155.4|86173.8|86148.8|48
1628245680000|2021-08-06 10:28:00|86172.9|86147.9|86171.5|86146.5|86188.1|86149|86171.5|86135.1|33
1628245690000|2021-08-06 10:28:10|86171.8|86146.8|86177|86152|86178.5|86153.5|86170.6|86145.6|48
1628245700000|2021-08-06 10:28:20|86177.4|86152.4|86176.3|86151.3|86177.7|86152.7|86175.8|86150.8|36
1628245710000|2021-08-06 10:28:30|86176.7|86151.7|86172.9|86147.9|86177.8|86152.8|86171.6|86146.6|44
1628245720000|2021-08-06 10:28:40|86172.6|86147.6|86168.3|86143.3|86173.1|86148.1|86166.3|86141.3|25
1628245730000|2021-08-06 10:28:50|86168|86143|86170.4|86145.4|86170.8|86145.8|86168|86143|36
1628245740000|2021-08-06 10:29:00|86170.5|86145.5|86169.8|86144.8|86170.5|86145.5|86169.6|86144.6|20
1628245750000|2021-08-06 10:29:10|86169.2|86144.2|86169.2|86144.2|86169.9|86144.9|86169.1|86144.1|19
1628245760000|2021-08-06 10:29:20|86169.9|86144.9|86171.4|86146.4|86171.4|86146.4|86169.9|86144.9|25
1628245770000|2021-08-06 10:29:30|86171.2|86146.2|86171.7|86146.7|86173|86148|86165.5|86140.5|49
1628245780000|2021-08-06 10:29:40|86171.9|86146.9|86166.1|86141.1|86180.2|86147|86164.5|86129.2|40
1628245790000|2021-08-06 10:29:50|86166.5|86141.5|86168.6|86143.6|86168.6|86143.6|86164.6|86139.6|36
1628245800000|2021-08-06 10:30:00|86168.7|86143.7|86181.3|86131.3|86182.4|86143.7|86168.1|86130.4|33
1628245810000|2021-08-06 10:30:10|86181.6|86131.6|86161.1|86136.1|86181.8|86143.8|86160.7|86130.9|48
1628245820000|2021-08-06 10:30:20|86160.8|86135.8|86159|86134|86162.3|86137.3|86158.4|86133.4|42
1628245830000|2021-08-06 10:30:30|86159.2|86134.2|86156.6|86131.6|86159.4|86134.4|86155.1|86130.1|44
1628245840000|2021-08-06 10:30:40|86156.9|86131.9|86153.4|86128.4|86156.9|86131.9|86152.1|86127.1|48
1628245850000|2021-08-06 10:30:50|86153.1|86128.1|86149.5|86124.5|86153.1|86128.1|86149|86124|60
1628245860000|2021-08-06 10:31:00|86148.8|86123.8|86149.9|86124.9|86150.7|86125.7|86148.7|86123.7|41
1628245870000|2021-08-06 10:31:10|86149.7|86124.7|86150|86125|86150.5|86125.5|86148.9|86123.9|34
1628245880000|2021-08-06 10:31:20|86150.1|86125.1|86146.2|86121.2|86150.7|86125.7|86145.4|86120.4|35
1628245890000|2021-08-06 10:31:30|86146.8|86121.8|86144.6|86119.6|86147|86122|86144.4|86119.4|43
1628245900000|2021-08-06 10:31:40|86144.8|86119.8|86144.1|86119.1|86145|86120|86142.9|86117.9|40
1628245910000|2021-08-06 10:31:50|86143.4|86118.4|86146.8|86121.8|86147.1|86122.1|86142.7|86117.7|49
1628245920000|2021-08-06 10:32:00|86145.9|86120.9|86148|86123|86148.4|86123.4|86145.9|86120.9|55
1628245930000|2021-08-06 10:32:10|86147.2|86122.2|86147|86122|86148.1|86123.1|86145.7|86120.7|51
1628245940000|2021-08-06 10:32:20|86146.7|86121.7|86128.7|86103.7|86148.1|86123.1|86128.7|86103.7|53
1628245950000|2021-08-06 10:32:30|86129.1|86104.1|86130.3|86105.3|86130.7|86105.7|86128.4|86103.4|42
1628245960000|2021-08-06 10:32:40|86129.9|86104.9|86131.2|86106.2|86134.3|86109.3|86127.7|86102.7|61
1628245970000|2021-08-06 10:32:50|86130.5|86105.5|86130.2|86105.2|86131.2|86106.2|86128.9|86103.9|27
1628245980000|2021-08-06 10:33:00|86129.9|86104.9|86128.7|86103.7|86130|86105|86128|86103|23
1628245990000|2021-08-06 10:33:10|86128.6|86103.6|86128.9|86103.9|86129|86104|86128.5|86103.5|13
1628246000000|2021-08-06 10:33:20|86128.8|86103.8|86128.5|86103.5|86130.2|86105.2|86128.1|86103.1|24
1628246010000|2021-08-06 10:33:30|86128.3|86103.3|86124|86099|86129.7|86104.7|86123|86098|48
1628246020000|2021-08-06 10:33:40|86124.4|86099.4|86127|86102|86127.9|86102.9|86124.2|86099.2|37
1628246030000|2021-08-06 10:33:50|86127.4|86102.4|86127|86102|86128.9|86103.9|86121.6|86096.6|48
1628246040000|2021-08-06 10:34:00|86126.4|86101.4|86125.8|86100.8|86127.3|86102.3|86124.9|86099.9|34
1628246050000|2021-08-06 10:34:10|86125.6|86100.6|86125.9|86100.9|86128|86103|86122.6|86097.6|35
1628246060000|2021-08-06 10:34:20|86125.8|86100.8|86128.8|86103.8|86131|86106|86123.5|86098.5|30
1628246070000|2021-08-06 10:34:30|86130.2|86105.2|86128.2|86103.2|86131.7|86106.7|86128|86103|35
1628246080000|2021-08-06 10:34:40|86128.4|86103.4|86133.2|86108.2|86134.6|86109.6|86126.1|86101.1|48
1628246090000|2021-08-06 10:34:50|86134.1|86109.1|86137.5|86112.5|86138.7|86113.7|86133.2|86108.2|33
1628246100000|2021-08-06 10:35:00|86137.3|86112.3|86131|86106|86137.5|86112.5|86129.8|86104.8|45
1628246110000|2021-08-06 10:35:10|86131.1|86106.1|86131.3|86106.3|86146.2|86107.9|86130.1|86095.7|34
1628246120000|2021-08-06 10:35:20|86131.5|86106.5|86133.4|86108.4|86138.5|86113.5|86131.2|86106.2|41
1628246130000|2021-08-06 10:35:30|86132.5|86107.5|86132.8|86107.8|86137.8|86112.8|86132|86107|43
1628246140000|2021-08-06 10:35:40|86133.1|86108.1|86132.7|86107.7|86133.3|86108.3|86131.8|86106.8|23
1628246150000|2021-08-06 10:35:50|86132.5|86107.5|86135.6|86110.6|86138.2|86113.2|86132.4|86107.4|37
1628246160000|2021-08-06 10:36:00|86134.9|86109.9|86136.3|86111.3|86136.8|86111.8|86134.9|86109.9|31
1628246170000|2021-08-06 10:36:10|86135.5|86110.5|86134.8|86109.8|86136.5|86111.5|86134.8|86109.8|25
1628246180000|2021-08-06 10:36:20|86134.7|86109.7|86137.2|86112.2|86138.2|86113.2|86134.6|86109.6|25
1628246190000|2021-08-06 10:36:30|86136.7|86111.7|86144.8|86119.8|86144.8|86119.8|86136.4|86111.4|36
1628246200000|2021-08-06 10:36:40|86144.3|86119.3|86149.8|86124.8|86152.1|86127.1|86142.8|86117.8|35
1628246210000|2021-08-06 10:36:50|86150.8|86125.8|86151.8|86126.8|86152.1|86127.1|86150.5|86125.5|29
1628246220000|2021-08-06 10:37:00|86151.9|86126.9|86159.6|86134.6|86172.3|86135.2|86151.9|86120.9|51
1628246230000|2021-08-06 10:37:10|86159.4|86134.4|86158.2|86133.2|86161.3|86136.3|86155.1|86130.1|36
1628246240000|2021-08-06 10:37:20|86158.4|86133.4|86159.3|86134.3|86160.2|86135.2|86158.3|86133.3|23
1628246250000|2021-08-06 10:37:30|86157.9|86132.9|86157.5|86132.5|86160|86135|86156.9|86131.9|39
1628246260000|2021-08-06 10:37:40|86157.4|86132.4|86158|86133|86158.5|86133.5|86156.9|86131.9|31
1628246270000|2021-08-06 10:37:50|86157.6|86132.6|86158.3|86133.3|86158.3|86133.3|86156.1|86131.1|22
1628246280000|2021-08-06 10:38:00|86158.4|86133.4|86156|86131|86170|86133.4|86155.3|86118.3|31
1628246290000|2021-08-06 10:38:10|86155.2|86130.2|86157.7|86132.7|86157.7|86132.7|86154.5|86129.5|39
1628246300000|2021-08-06 10:38:20|86157.4|86132.4|86158.9|86133.9|86160.5|86135.5|86157.4|86132.4|24
1628246310000|2021-08-06 10:38:30|86159|86134|86159.7|86134.7|86160.6|86135.6|86156.3|86131.3|49
1628246320000|2021-08-06 10:38:40|86159.1|86134.1|86164.8|86139.8|86165.7|86140.7|86158.2|86133.2|47
1628246330000|2021-08-06 10:38:50|86165.1|86140.1|86165.6|86140.6|86179.2|86140.8|86160.5|86127.2|45
1628246340000|2021-08-06 10:39:00|86165.7|86140.7|86165.3|86140.3|86166.6|86141.6|86164|86139|41
1628246350000|2021-08-06 10:39:10|86164.9|86139.9|86166|86141|86166.3|86141.3|86164.9|86139.9|23
1628246360000|2021-08-06 10:39:20|86165.8|86140.8|86172.7|86147.7|86174.8|86149.8|86165.8|86140.8|46
1628246370000|2021-08-06 10:39:30|86172.4|86147.4|86172.6|86147.6|86172.6|86147.6|86167.8|86142.8|45
1628246380000|2021-08-06 10:39:40|86172|86147|86173.3|86148.3|86173.7|86148.7|86171.7|86146.7|39
1628246390000|2021-08-06 10:39:50|86173.9|86148.9|86176.4|86151.4|86176.9|86151.9|86172.9|86147.9|33
1628246400000|2021-08-06 10:40:00|86176.5|86151.5|86177.2|86152.2|86177.8|86152.8|86176|86151|33
1628246410000|2021-08-06 10:40:10|86176.7|86151.7|86174|86149|86188|86152.2|86172.7|86134.6|35
1628246420000|2021-08-06 10:40:20|86173.8|86148.8|86172|86147|86187.7|86148.8|86168.1|86135.2|46
1628246430000|2021-08-06 10:40:30|86172.6|86147.6|86176.5|86151.5|86178.6|86153.6|86171.5|86146.5|45
1628246440000|2021-08-06 10:40:40|86176.1|86151.1|86179.6|86154.6|86179.7|86154.7|86176.1|86151.1|45
1628246450000|2021-08-06 10:40:50|86179.8|86154.8|86178.4|86153.4|86179.8|86154.8|86177.9|86152.9|30
1628246460000|2021-08-06 10:41:00|86178.7|86153.7|86175.3|86150.3|86178.8|86153.8|86174.5|86149.5|40
1628246470000|2021-08-06 10:41:10|86176.3|86151.3|86180.8|86155.8|86181.1|86156.1|86174.9|86149.9|37
1628246480000|2021-08-06 10:41:20|86180.3|86155.3|86176.6|86151.6|86181.5|86156.5|86174.9|86149.9|37
1628246490000|2021-08-06 10:41:30|86176.7|86151.7|86174.9|86149.9|86176.8|86151.8|86173.5|86148.5|29
1628246500000|2021-08-06 10:41:40|86174.6|86149.6|86171.3|86146.3|86175|86150|86170.9|86145.9|33
1628246510000|2021-08-06 10:41:50|86171.9|86146.9|86170.2|86145.2|86171.9|86146.9|86169.8|86144.8|36
1628246520000|2021-08-06 10:42:00|86170.3|86145.3|86167.6|86142.6|86171.1|86146.1|86166.3|86141.3|35
1628246530000|2021-08-06 10:42:10|86167.1|86142.1|86156.5|86131.5|86173.3|86148.3|86154.2|86129.2|49
1628246540000|2021-08-06 10:42:20|86155.9|86130.9|86151.7|86126.7|86156.6|86131.6|86149.2|86124.2|52
1628246550000|2021-08-06 10:42:30|86152.8|86127.8|86150.3|86125.3|86154.8|86129.8|86149.2|86124.2|56
1628246560000|2021-08-06 10:42:40|86150.1|86125.1|86148.8|86123.8|86151.1|86126.1|86148.5|86123.5|47
1628246570000|2021-08-06 10:42:50|86149|86124|86136.7|86111.7|86149.9|86124.9|86135.7|86110.7|58
1628246580000|2021-08-06 10:43:00|86136.8|86111.8|86137.5|86112.5|86146.2|86112.9|86132.7|86096.2|58
1628246590000|2021-08-06 10:43:10|86138.8|86113.8|86139.4|86114.4|86140.1|86115.1|86136.2|86111.2|38
1628246600000|2021-08-06 10:43:20|86138.9|86113.9|86134.3|86109.3|86139.6|86114.6|86132|86107|46
1628246610000|2021-08-06 10:43:30|86133|86108|86133.3|86108.3|86135.4|86110.4|86131.3|86106.3|30
1628246620000|2021-08-06 10:43:40|86134|86109|86129.6|86104.6|86138|86113|86129.1|86104.1|45
1628246630000|2021-08-06 10:43:50|86131.3|86106.3|86127.1|86102.1|86131.5|86106.5|86126.1|86101.1|31
1628246640000|2021-08-06 10:44:00|86128.1|86103.1|86126.9|86101.9|86130|86105|86126.3|86101.3|44
1628246650000|2021-08-06 10:44:10|86126.6|86101.6|86130.3|86105.3|86131.3|86106.3|86126.6|86101.6|38
1628246660000|2021-08-06 10:44:20|86132|86107|86129.3|86104.3|86132|86107|86129.2|86104.2|19
1628246670000|2021-08-06 10:44:30|86129.2|86104.2|86119.9|86094.9|86129.2|86104.2|86118.2|86093.2|43
1628246680000|2021-08-06 10:44:40|86119.8|86094.8|86121.2|86096.2|86121.2|86096.2|86119.5|86094.5|20
1628246690000|2021-08-06 10:44:50|86120.9|86095.9|86118.7|86093.7|86120.9|86095.9|86118.7|86093.7|18
1628246700000|2021-08-06 10:45:00|86117.7|86092.7|86114.7|86089.7|86118.8|86093.8|86107.5|86082.5|51
1628246710000|2021-08-06 10:45:10|86113.5|86088.5|86113.1|86088.1|86115.4|86090.4|86113.1|86088.1|34
1628246720000|2021-08-06 10:45:20|86113.5|86088.5|86114.4|86089.4|86116.7|86091.7|86111.2|86086.2|41
1628246730000|2021-08-06 10:45:30|86114.6|86089.6|86112.9|86087.9|86114.6|86089.6|86111.2|86086.2|37
1628246740000|2021-08-06 10:45:40|86112.8|86087.8|86113.7|86088.7|86114|86089|86110.6|86085.6|35
1628246750000|2021-08-06 10:45:50|86111.2|86086.2|86112|86087|86113.6|86088.6|86111.1|86086.1|52
1628246760000|2021-08-06 10:46:00|86111.2|86086.2|86110.6|86085.6|86112.6|86087.6|86109.6|86084.6|30
1628246770000|2021-08-06 10:46:10|86110.5|86085.5|86111.5|86086.5|86111.7|86086.7|86110.1|86085.1|25
1628246780000|2021-08-06 10:46:20|86111.8|86086.8|86112.8|86087.8|86113.5|86088.5|86111.4|86086.4|37
1628246790000|2021-08-06 10:46:30|86113.1|86088.1|86113|86088|86113.1|86088.1|86111.9|86086.9|27
1628246800000|2021-08-06 10:46:40|86112.8|86087.8|86105.5|86080.5|86113.3|86088.3|86103.5|86078.5|38
1628246810000|2021-08-06 10:46:50|86105.6|86080.6|86103.3|86078.3|86106.1|86081.1|86103.3|86078.3|37
1628246820000|2021-08-06 10:47:00|86103.2|86078.2|86105.8|86080.8|86107.6|86082.6|86103.2|86078.2|31
1628246830000|2021-08-06 10:47:10|86105.7|86080.7|86106.3|86081.3|86109.8|86084.8|86104.9|86079.9|55
1628246840000|2021-08-06 10:47:20|86106.4|86081.4|86107.7|86082.7|86108.7|86083.7|86105.9|86080.9|57
1628246850000|2021-08-06 10:47:30|86107.6|86082.6|86107.4|86082.4|86109|86084|86106.4|86081.4|39
1628246860000|2021-08-06 10:47:40|86106.5|86081.5|86107.1|86082.1|86108.3|86083.3|86106.5|86081.5|43
1628246870000|2021-08-06 10:47:50|86106.8|86081.8|86105|86080|86107.3|86082.3|86103.8|86078.8|52
1628246880000|2021-08-06 10:48:00|86105.2|86080.2|86101.9|86076.9|86105.5|86080.5|86101.4|86076.4|21
1628246890000|2021-08-06 10:48:10|86100.9|86075.9|86101|86076|86101.9|86076.9|86097.8|86072.8|45
1628246900000|2021-08-06 10:48:20|86100.7|86075.7|86097.7|86072.7|86101.2|86076.2|86097.1|86072.1|32
1628246910000|2021-08-06 10:48:30|86097.5|86072.5|86097.9|86072.9|86098.4|86073.4|86096.9|86071.9|25
1628246920000|2021-08-06 10:48:40|86097.7|86072.7|86087.3|86062.3|86099.3|86074.3|86081|86056|43
1628246930000|2021-08-06 10:48:50|86087|86062|86085.7|86060.7|86089.1|86064.1|86083|86058|53
1628246940000|2021-08-06 10:49:00|86086.4|86061.4|86078.5|86053.5|86087.8|86062.8|86078.2|86053.2|56
1628246950000|2021-08-06 10:49:10|86078.6|86053.6|86079.9|86054.9|86080.1|86055.1|86077|86052|52
1628246960000|2021-08-06 10:49:20|86080.1|86055.1|86081.1|86056.1|86081.7|86056.7|86078.1|86053.1|46
1628246970000|2021-08-06 10:49:30|86081.5|86056.5|86082.2|86057.2|86083.5|86058.5|86080.4|86055.4|43
1628246980000|2021-08-06 10:49:40|86082.3|86057.3|86083.1|86058.1|86083.3|86058.3|86081.3|86056.3|29
1628246990000|2021-08-06 10:49:50|86083.5|86058.5|86077.9|86052.9|86083.5|86058.5|86077.7|86052.7|39
1628247000000|2021-08-06 10:50:00|86078|86053|86095.1|86070.1|86101.6|86076.6|86078|86053|36
1628247010000|2021-08-06 10:50:10|86095.2|86070.2|86095.7|86070.7|86095.8|86070.8|86094.7|86069.7|24
1628247020000|2021-08-06 10:50:20|86095.5|86070.5|86097|86072|86103|86078|86094.7|86069.7|48
1628247030000|2021-08-06 10:50:30|86097.7|86072.7|86096.8|86071.8|86098.6|86073.6|86096.3|86071.3|33
1628247040000|2021-08-06 10:50:40|86096.9|86071.9|86099.8|86074.8|86101.5|86076.5|86096.2|86071.2|33
1628247050000|2021-08-06 10:50:50|86099.9|86074.9|86112.5|86087.5|86112.5|86087.5|86094.2|86069.2|43
1628247060000|2021-08-06 10:51:00|86113.9|86088.9|86109.2|86084.2|86117.9|86092.9|86106.6|86081.6|52
1628247070000|2021-08-06 10:51:10|86110.1|86085.1|86128|86103|86128.2|86103.2|86103.3|86078.3|55
1628247080000|2021-08-06 10:51:20|86127.9|86102.9|86114.8|86089.8|86128.7|86103.7|86114.3|86089.3|49
1628247090000|2021-08-06 10:51:30|86115.5|86090.5|86112.9|86087.9|86118.7|86093.7|86108.7|86083.7|53
1628247100000|2021-08-06 10:51:40|86114.7|86089.7|86107.1|86082.1|86115.2|86090.2|86105.6|86080.6|49
1628247110000|2021-08-06 10:51:50|86106.9|86081.9|86109.8|86084.8|86110.9|86085.9|86106.8|86081.8|24
1628247120000|2021-08-06 10:52:00|86110.5|86085.5|86108.6|86083.6|86110.6|86085.6|86107.7|86082.7|38
1628247130000|2021-08-06 10:52:10|86108.7|86083.7|86107.4|86082.4|86109.6|86084.6|86105.5|86080.5|55
1628247140000|2021-08-06 10:52:20|86107.2|86082.2|86108.3|86083.3|86114.2|86089.2|86106.7|86081.7|45
1628247150000|2021-08-06 10:52:30|86108.2|86083.2|86108.1|86083.1|86109.8|86084.8|86107.7|86082.7|46
1628247160000|2021-08-06 10:52:40|86108.9|86083.9|86106.9|86081.9|86109.1|86084.1|86106.1|86081.1|35
1628247170000|2021-08-06 10:52:50|86106.8|86081.8|86106|86081|86106.9|86081.9|86105.6|86080.6|29
1628247180000|2021-08-06 10:53:00|86105.6|86080.6|86103.3|86078.3|86105.6|86080.6|86101.1|86076.1|43
1628247190000|2021-08-06 10:53:10|86103|86078|86094|86069|86103.4|86078.4|86092.2|86067.2|51
1628247200000|2021-08-06 10:53:20|86094.5|86069.5|86095.3|86070.3|86095.5|86070.5|86092.7|86067.7|23
1628247210000|2021-08-06 10:53:30|86095.2|86070.2|86095|86070|86109.5|86072.3|86094.1|86057.7|34
1628247220000|2021-08-06 10:53:40|86094.6|86069.6|86095.9|86070.9|86097.7|86072.7|86094.6|86069.6|26
1628247230000|2021-08-06 10:53:50|86095.8|86070.8|86092.9|86067.9|86095.8|86070.8|86092|86067|44
1628247240000|2021-08-06 10:54:00|86092|86067|86095.2|86070.2|86095.3|86070.3|86092|86067|29
1628247250000|2021-08-06 10:54:10|86095.9|86070.9|86092.1|86067.1|86095.9|86070.9|86091.4|86066.4|32
1628247260000|2021-08-06 10:54:20|86092|86067|86092.3|86067.3|86092.9|86067.9|86091.1|86066.1|35
1628247270000|2021-08-06 10:54:30|86092.7|86067.7|86081.9|86056.9|86095|86070|86081.7|86056.7|45
1628247280000|2021-08-06 10:54:40|86082|86057|86081.8|86056.8|86082.5|86057.5|86078.7|86053.7|46
1628247290000|2021-08-06 10:54:50|86081.5|86056.5|86081.2|86056.2|86084|86059|86079.4|86054.4|58
1628247300000|2021-08-06 10:55:00|86080.5|86055.5|86082.2|86057.2|86083.5|86058.5|86079.9|86054.9|49
1628247310000|2021-08-06 10:55:10|86083.6|86058.6|86084.4|86059.4|86086.1|86061.1|86082.8|86057.8|41
1628247320000|2021-08-06 10:55:20|86084.9|86059.9|86089.8|86064.8|86089.8|86064.8|86084.5|86059.5|35
1628247330000|2021-08-06 10:55:30|86092.5|86067.5|86093.8|86068.8|86094.9|86069.9|86091.6|86066.6|43
1628247340000|2021-08-06 10:55:40|86092.7|86067.7|86094.2|86069.2|86096.3|86071.3|86092.7|86067.7|25
1628247350000|2021-08-06 10:55:50|86093.7|86068.7|86093.7|86068.7|86095.1|86070.1|86093|86068|40
1628247360000|2021-08-06 10:56:00|86093.6|86068.6|86096.7|86071.7|86097|86072|86093.6|86068.6|32
1628247370000|2021-08-06 10:56:10|86096|86071|86101|86076|86101.2|86076.2|86094.5|86069.5|36
1628247380000|2021-08-06 10:56:20|86099.3|86074.3|86102.3|86077.3|86103.7|86078.7|86098.5|86073.5|41
1628247390000|2021-08-06 10:56:30|86102.6|86077.6|86100.2|86075.2|86103|86078|86095.9|86070.9|46
1628247400000|2021-08-06 10:56:40|86100.1|86075.1|86095.3|86070.3|86100.1|86075.1|86093.6|86068.6|33
1628247410000|2021-08-06 10:56:50|86095|86070|86088.1|86063.1|86095.2|86070.2|86086.8|86061.8|33
1628247420000|2021-08-06 10:57:00|86086.7|86061.7|86090.5|86065.5|86102.9|86068.2|86085.6|86046.9|37
1628247430000|2021-08-06 10:57:10|86091.7|86066.7|86090.6|86065.6|86102.4|86066.7|86088.8|86050.1|31
1628247440000|2021-08-06 10:57:20|86102.9|86052.9|86105.9|86055.9|86106.6|86072|86091.6|86051.8|35
1628247450000|2021-08-06 10:57:30|86106.4|86056.4|86098.4|86048.4|86107.3|86062.9|86084.1|86046.1|44
1628247460000|2021-08-06 10:57:40|86098.2|86048.2|86098.6|86048.6|86099.1|86049.1|86097.3|86047.3|34
1628247470000|2021-08-06 10:57:50|86098.9|86048.9|86095.5|86045.5|86098.9|86057.5|86080.9|86041.8|43
1628247480000|2021-08-06 10:58:00|86095.6|86045.6|86093.8|86043.8|86095.6|86045.6|86092.9|86042.9|29
1628247490000|2021-08-06 10:58:10|86093.7|86043.7|86088.3|86063.3|86102.3|86063.3|86084.9|86043.6|37
1628247500000|2021-08-06 10:58:20|86086.3|86061.3|86085.7|86060.7|86088.2|86063.2|86084.6|86059.6|33
1628247510000|2021-08-06 10:58:30|86085.9|86060.9|86093.3|86043.3|86094.2|86061.2|86081.2|86043.3|32
1628247520000|2021-08-06 10:58:40|86094|86044|86096.5|86046.5|86097.1|86047.1|86092.2|86042.2|68
1628247530000|2021-08-06 10:58:50|86095.7|86045.7|86099.8|86049.8|86101.8|86051.8|86095.6|86045.6|46
1628247540000|2021-08-06 10:59:00|86099.7|86049.7|86083.4|86058.4|86103.7|86061.1|86082.6|86046.8|61
1628247550000|2021-08-06 10:59:10|86083.3|86058.3|86078.6|86053.6|86084.1|86059.1|86076.8|86051.8|30
1628247560000|2021-08-06 10:59:20|86078.4|86053.4|86078.2|86053.2|86078.5|86053.5|86076.5|86051.5|34
1628247570000|2021-08-06 10:59:30|86078.5|86053.5|86077.9|86052.9|86079.2|86054.2|86077.9|86052.9|22
1628247580000|2021-08-06 10:59:40|86078.1|86053.1|86077.3|86052.3|86078.9|86053.9|86076.5|86051.5|32
1628247590000|2021-08-06 10:59:50|86077|86052|86082.3|86057.3|86085.2|86060.2|86076.7|86051.7|56
1628247600000|2021-08-06 11:00:00|86082.2|86057.2|86082.1|86057.1|86083.1|86058.1|86081.7|86056.7|51
1628247610000|2021-08-06 11:00:10|86082.2|86057.2|86076|86051|86082.9|86057.9|86070.9|86045.9|48
1628247620000|2021-08-06 11:00:20|86076.1|86051.1|86080.4|86055.4|86081.9|86056.9|86075.5|86050.5|35
1628247630000|2021-08-06 11:00:30|86081|86056|86081.2|86056.2|86086.8|86061.8|86080|86055|42
1628247640000|2021-08-06 11:00:40|86080.7|86055.7|86082.9|86057.9|86085.8|86060.8|86080.7|86055.7|42
1628247650000|2021-08-06 11:00:50|86082.5|86057.5|86082.3|86057.3|86083.4|86058.4|86081.9|86056.9|28
1628247660000|2021-08-06 11:01:00|86082.1|86057.1|86083.5|86058.5|86084.5|86059.5|86081.4|86056.4|37
1628247670000|2021-08-06 11:01:10|86083.3|86058.3|86082.7|86057.7|86083.4|86058.4|86082.4|86057.4|20
1628247680000|2021-08-06 11:01:20|86082.6|86057.6|86084.9|86059.9|86086.4|86061.4|86082.6|86057.6|41
1628247690000|2021-08-06 11:01:30|86084.7|86059.7|86088.5|86063.5|86089|86064|86084.7|86059.7|40
1628247700000|2021-08-06 11:01:40|86088.4|86063.4|86090.7|86065.7|86093.9|86068.9|86087.6|86062.6|33
1628247710000|2021-08-06 11:01:50|86090.4|86065.4|86087.3|86062.3|86090.4|86065.4|86087.1|86062.1|48
1628247720000|2021-08-06 11:02:00|86087|86062|86086.8|86061.8|86087.7|86062.7|86085.9|86060.9|31
1628247730000|2021-08-06 11:02:10|86087.1|86062.1|86084.7|86059.7|86087.6|86062.6|86083.4|86058.4|44
1628247740000|2021-08-06 11:02:20|86084.6|86059.6|86080.8|86055.8|86084.8|86059.8|86079.9|86054.9|33
1628247750000|2021-08-06 11:02:30|86080.9|86055.9|86085.7|86060.7|86086.1|86061.1|86080.8|86055.8|45
1628247760000|2021-08-06 11:02:40|86085.5|86060.5|86085.4|86060.4|86086.7|86061.7|86085.4|86060.4|27
1628247770000|2021-08-06 11:02:50|86086|86061|86082.1|86057.1|86086.8|86061.8|86082.1|86057.1|45
1628247780000|2021-08-06 11:03:00|86082.3|86057.3|86081.9|86056.9|86082.6|86057.6|86081.2|86056.2|40
1628247790000|2021-08-06 11:03:10|86081.8|86056.8|86082.5|86057.5|86083.1|86058.1|86081.8|86056.8|34
1628247800000|2021-08-06 11:03:20|86082.6|86057.6|86084.3|86059.3|86084.9|86059.9|86082|86057|25
1628247810000|2021-08-06 11:03:30|86084.1|86059.1|86083.6|86058.6|86084.3|86059.3|86083|86058|29
1628247820000|2021-08-06 11:03:40|86083.7|86058.7|86083.3|86058.3|86083.7|86058.7|86083|86058|17
1628247830000|2021-08-06 11:03:50|86083.4|86058.4|86084.6|86059.6|86086.1|86061.1|86083.4|86058.4|40
1628247840000|2021-08-06 11:04:00|86084.5|86059.5|86083.2|86058.2|86084.6|86059.6|86082.8|86057.8|26
1628247850000|2021-08-06 11:04:10|86083.4|86058.4|86087.6|86062.6|86088.9|86063.9|86082.9|86057.9|30
1628247860000|2021-08-06 11:04:20|86087.8|86062.8|86087.7|86062.7|86088.1|86063.1|86086.9|86061.9|20
1628247870000|2021-08-06 11:04:30|86087.6|86062.6|86085|86060|86088.6|86063.6|86084.3|86059.3|22
1628247880000|2021-08-06 11:04:40|86084.7|86059.7|86091.7|86066.7|86092.3|86067.3|86084.5|86059.5|37
1628247890000|2021-08-06 11:04:50|86091.4|86066.4|86090.6|86065.6|86092.9|86067.9|86090|86065|35
1628247900000|2021-08-06 11:05:00|86090.8|86065.8|86090.5|86065.5|86101.8|86066.1|86088.8|86050.3|31
1628247910000|2021-08-06 11:05:10|86090.6|86065.6|86088.3|86063.3|86091.2|86066.2|86087.1|86062.1|19
1628247920000|2021-08-06 11:05:20|86087.7|86062.7|86087.1|86062.1|86087.9|86062.9|86086.9|86061.9|20
1628247930000|2021-08-06 11:05:30|86087.3|86062.3|86086.2|86061.2|86087.7|86062.7|86086|86061|35
1628247940000|2021-08-06 11:05:40|86086.4|86061.4|86088.6|86063.6|86089.2|86064.2|86086.4|86061.4|32
1628247950000|2021-08-06 11:05:50|86088.3|86063.3|86085.8|86060.8|86088.7|86063.7|86085.8|86060.8|33
1628247960000|2021-08-06 11:06:00|86085.6|86060.6|86086.1|86061.1|86086.8|86061.8|86085.5|86060.5|26
1628247970000|2021-08-06 11:06:10|86086.3|86061.3|86085.4|86060.4|86086.9|86061.9|86084.8|86059.8|30
1628247980000|2021-08-06 11:06:20|86085.8|86060.8|86086|86061|86087|86062|86085.5|86060.5|21
1628247990000|2021-08-06 11:06:30|86086.5|86061.5|86086.4|86061.4|86086.7|86061.7|86086.1|86061.1|18
1628248000000|2021-08-06 11:06:40|86086.5|86061.5|86085.4|86060.4|86086.7|86061.7|86085.4|86060.4|15
1628248010000|2021-08-06 11:06:50|86084.7|86059.7|86086.1|86061.1|86087|86062|86084.2|86059.2|26
1628248020000|2021-08-06 11:07:00|86086|86061|86082.9|86057.9|86086|86061|86082.9|86057.9|36
1628248030000|2021-08-06 11:07:10|86083.2|86058.2|86083|86058|86084|86059|86082.6|86057.6|35
1628248040000|2021-08-06 11:07:20|86083.2|86058.2|86080.2|86055.2|86085.9|86060.9|86078.1|86053.1|34
1628248050000|2021-08-06 11:07:30|86079.7|86054.7|86085.4|86060.4|86085.4|86060.4|86077.2|86052.2|38
1628248060000|2021-08-06 11:07:40|86085.6|86060.6|86084.2|86059.2|86086.3|86061.3|86083.5|86058.5|20
1628248070000|2021-08-06 11:07:50|86084.4|86059.4|86084.3|86059.3|86085.1|86060.1|86083.9|86058.9|22
1628248080000|2021-08-06 11:08:00|86084.4|86059.4|86084.1|86059.1|86084.8|86059.8|86083.8|86058.8|18
1628248090000|2021-08-06 11:08:10|86084.2|86059.2|86081.1|86056.1|86085|86060|86081.1|86056.1|29
1628248100000|2021-08-06 11:08:20|86081.4|86056.4|86082.3|86057.3|86083.3|86058.3|86081.1|86056.1|18
1628248110000|2021-08-06 11:08:30|86082.8|86057.8|86081.7|86056.7|86083|86058|86081.5|86056.5|15
1628248120000|2021-08-06 11:08:40|86081.6|86056.6|86094.4|86044.4|86094.4|86057.3|86078.4|86044.4|31
1628248130000|2021-08-06 11:08:50|86094.9|86044.9|86091.8|86041.8|86094.9|86044.9|86091.7|86041.7|25
1628248140000|2021-08-06 11:09:00|86091.7|86041.7|86080.3|86055.3|86093|86055.8|86069.3|86041.5|52
1628248150000|2021-08-06 11:09:10|86079.3|86054.3|86079.5|86054.5|86081.7|86056.7|86078.5|86053.5|40
1628248160000|2021-08-06 11:09:20|86079.3|86054.3|86078.8|86053.8|86094.1|86055.7|86078.8|86042.6|34
1628248170000|2021-08-06 11:09:30|86079.1|86054.1|86078.7|86053.7|86093.8|86057|86078.7|86042.7|39
1628248180000|2021-08-06 11:09:40|86078.8|86053.8|86080.2|86055.2|86080.7|86055.7|86078.8|86053.8|27
1628248190000|2021-08-06 11:09:50|86080|86055|86081.2|86056.2|86081.7|86056.7|86079.5|86054.5|25
1628248200000|2021-08-06 11:10:00|86081.3|86056.3|86089.2|86064.2|86094|86065.6|86080|86043.7|44
1628248210000|2021-08-06 11:10:10|86089.4|86064.4|86089.5|86064.5|86090|86065|86089.1|86064.1|26
1628248220000|2021-08-06 11:10:20|86089.3|86064.3|86090.2|86065.2|86090.5|86065.5|86088.4|86063.4|34
1628248230000|2021-08-06 11:10:30|86090.1|86065.1|86096.1|86071.1|86099.1|86074.1|86090.1|86065.1|50
1628248240000|2021-08-06 11:10:40|86095.5|86070.5|86099|86074|86099.9|86074.9|86095.5|86070.5|39
1628248250000|2021-08-06 11:10:50|86099.6|86074.6|86097.6|86072.6|86099.8|86074.8|86096.7|86071.7|30
1628248260000|2021-08-06 11:11:00|86097.2|86072.2|86099.6|86074.6|86099.6|86074.6|86096.9|86071.9|25
1628248270000|2021-08-06 11:11:10|86099.3|86074.3|86093.5|86068.5|86099.7|86074.7|86093.5|86068.5|40
1628248280000|2021-08-06 11:11:20|86093.7|86068.7|86094.4|86069.4|86094.7|86069.7|86093.4|86068.4|25
1628248290000|2021-08-06 11:11:30|86094.3|86069.3|86096.7|86071.7|86098|86073|86094.2|86069.2|35
1628248300000|2021-08-06 11:11:40|86096.1|86071.1|86096.9|86071.9|86097.4|86072.4|86096|86071|22
1628248310000|2021-08-06 11:11:50|86096.8|86071.8|86097.2|86072.2|86098.6|86073.6|86091.9|86066.9|39
1628248320000|2021-08-06 11:12:00|86097.1|86072.1|86098.1|86073.1|86098.4|86073.4|86096.2|86071.2|39
1628248330000|2021-08-06 11:12:10|86098.7|86073.7|86100.8|86075.8|86101.4|86076.4|86096.4|86071.4|39
1628248340000|2021-08-06 11:12:20|86101.6|86076.6|86103.4|86078.4|86103.6|86078.6|86100.3|86075.3|47
1628248350000|2021-08-06 11:12:30|86102.7|86077.7|86110.1|86085.1|86113.7|86088.7|86102.7|86077.7|47
1628248360000|2021-08-06 11:12:40|86110.5|86085.5|86107.4|86082.4|86111.3|86086.3|86104.3|86079.3|32
1628248370000|2021-08-06 11:12:50|86107.5|86082.5|86105.4|86080.4|86111.3|86086.3|86105.3|86080.3|39
1628248380000|2021-08-06 11:13:00|86105.2|86080.2|86110.6|86085.6|86110.6|86085.6|86103.8|86078.8|39
1628248390000|2021-08-06 11:13:10|86110.5|86085.5|86108.7|86083.7|86111.2|86086.2|86108.7|86083.7|23
1628248400000|2021-08-06 11:13:20|86108.6|86083.6|86112.1|86087.1|86113.3|86088.3|86108.6|86083.6|33
1628248410000|2021-08-06 11:13:30|86112.2|86087.2|86115|86090|86115.6|86090.6|86112|86087|43
1628248420000|2021-08-06 11:13:40|86114.8|86089.8|86113.7|86088.7|86114.8|86089.8|86112.9|86087.9|28
1628248430000|2021-08-06 11:13:50|86113.4|86088.4|86119.1|86094.1|86121.9|86096.9|86113.1|86088.1|46
1628248440000|2021-08-06 11:14:00|86119.6|86094.6|86117.5|86092.5|86119.9|86094.9|86116.7|86091.7|38
1628248450000|2021-08-06 11:14:10|86117.6|86092.6|86117.8|86092.8|86118.4|86093.4|86117|86092|35
1628248460000|2021-08-06 11:14:20|86117.7|86092.7|86120.2|86095.2|86120.5|86095.5|86117.7|86092.7|23
1628248470000|2021-08-06 11:14:30|86119.6|86094.6|86119.9|86094.9|86120|86095|86119.6|86094.6|10
1628248480000|2021-08-06 11:14:40|86119.8|86094.8|86123.5|86098.5|86126.3|86101.3|86117.5|86092.5|38
1628248490000|2021-08-06 11:14:50|86122.8|86097.8|86125.7|86100.7|86128.7|86103.7|86121|86096|42
1628248500000|2021-08-06 11:15:00|86125.4|86100.4|86122.8|86097.8|86127|86102|86122.8|86097.8|40
1628248510000|2021-08-06 11:15:10|86123.7|86098.7|86125.8|86100.8|86125.8|86100.8|86121.4|86096.4|39
1628248520000|2021-08-06 11:15:20|86125.6|86100.6|86124.4|86099.4|86125.6|86100.6|86122.6|86097.6|27
1628248530000|2021-08-06 11:15:30|86124.7|86099.7|86122.5|86097.5|86136|86100.1|86121.6|86086|20
1628248540000|2021-08-06 11:15:40|86121.5|86096.5|86119.7|86094.7|86126.3|86101.3|86119.6|86094.6|38
1628248550000|2021-08-06 11:15:50|86120.4|86095.4|86119.2|86094.2|86120.4|86095.4|86118.6|86093.6|32
1628248560000|2021-08-06 11:16:00|86118.6|86093.6|86121.8|86096.8|86122.4|86097.4|86118.2|86093.2|39
1628248570000|2021-08-06 11:16:10|86121.7|86096.7|86120.5|86095.5|86121.9|86096.9|86120.3|86095.3|16
1628248580000|2021-08-06 11:16:20|86120.3|86095.3|86120|86095|86120.3|86095.3|86119.1|86094.1|19
1628248590000|2021-08-06 11:16:30|86120.2|86095.2|86120.4|86095.4|86120.5|86095.5|86119.7|86094.7|19
1628248600000|2021-08-06 11:16:40|86120.1|86095.1|86118.1|86093.1|86120.3|86095.3|86118.1|86093.1|22
1628248610000|2021-08-06 11:16:50|86118.6|86093.6|86118.2|86093.2|86120|86095|86117.8|86092.8|24
1628248620000|2021-08-06 11:17:00|86118.3|86093.3|86118.7|86093.7|86118.8|86093.8|86117.3|86092.3|17
1628248630000|2021-08-06 11:17:10|86118.5|86093.5|86118.2|86093.2|86118.8|86093.8|86118.2|86093.2|12
1628248640000|2021-08-06 11:17:20|86118.3|86093.3|86116.8|86091.8|86118.5|86093.5|86116.5|86091.5|31
1628248650000|2021-08-06 11:17:30|86116.9|86091.9|86117.2|86092.2|86117.5|86092.5|86116.3|86091.3|24
1628248660000|2021-08-06 11:17:40|86117.6|86092.6|86117.5|86092.5|86117.8|86092.8|86116.9|86091.9|20
1628248670000|2021-08-06 11:17:50|86117.4|86092.4|86120.3|86095.3|86120.7|86095.7|86116.1|86091.1|40
1628248680000|2021-08-06 11:18:00|86120.2|86095.2|86124.7|86099.7|86126.1|86101.1|86120.2|86095.2|43
1628248690000|2021-08-06 11:18:10|86124.6|86099.6|86123.3|86098.3|86124.9|86099.9|86123.2|86098.2|33
1628248700000|2021-08-06 11:18:20|86123|86098|86113.8|86088.8|86123.7|86098.7|86113.8|86088.8|28
1628248710000|2021-08-06 11:18:30|86113.4|86088.4|86115|86090|86115.1|86090.1|86113.4|86088.4|16
1628248720000|2021-08-06 11:18:40|86114.8|86089.8|86113.7|86088.7|86115|86090|86113.7|86088.7|32
1628248730000|2021-08-06 11:18:50|86113.8|86088.8|86113|86088|86114|86089|86112.9|86087.9|17
1628248740000|2021-08-06 11:19:00|86113.1|86088.1|86127.4|86102.4|86129.9|86104.9|86112.9|86087.9|41
1628248750000|2021-08-06 11:19:10|86127.5|86102.5|86127.8|86102.8|86130.7|86105.7|86125.9|86100.9|36
1628248760000|2021-08-06 11:19:20|86128.4|86103.4|86129.7|86104.7|86130.6|86105.6|86125.6|86100.6|40
1628248770000|2021-08-06 11:19:30|86129.8|86104.8|86128.1|86103.1|86129.9|86104.9|86127.9|86102.9|40
1628248780000|2021-08-06 11:19:40|86127.7|86102.7|86130.8|86105.8|86133.7|86108.7|86127|86102|33
1628248790000|2021-08-06 11:19:50|86129.7|86104.7|86132|86107|86133|86108|86125.9|86100.9|43
1628248800000|2021-08-06 11:20:00|86132.1|86107.1|86128.9|86103.9|86132.1|86107.1|86128.8|86103.8|41
1628248810000|2021-08-06 11:20:10|86129|86104|86129.4|86104.4|86130.8|86105.8|86129|86104|37
1628248820000|2021-08-06 11:20:20|86129.2|86104.2|86132.9|86107.9|86135.5|86110.5|86128.4|86103.4|32
1628248830000|2021-08-06 11:20:30|86134.2|86109.2|86134.5|86109.5|86146.2|86110.2|86133|86094.5|26
1628248840000|2021-08-06 11:20:40|86134.3|86109.3|86135.9|86110.9|86148|86111.9|86133.8|86098|19
1628248850000|2021-08-06 11:20:50|86135.5|86110.5|86135.3|86110.3|86136.6|86111.6|86134.8|86109.8|30
1628248860000|2021-08-06 11:21:00|86134.8|86109.8|86136|86111|86136.7|86111.7|86134.6|86109.6|30
1628248870000|2021-08-06 11:21:10|86136.2|86111.2|86136.8|86111.8|86138.7|86113.7|86136.2|86111.2|41
1628248880000|2021-08-06 11:21:20|86136.7|86111.7|86141.4|86116.4|86142.8|86117.8|86136.7|86111.7|45
1628248890000|2021-08-06 11:21:30|86141|86116|86142.5|86117.5|86142.8|86117.8|86139.8|86114.8|33
1628248900000|2021-08-06 11:21:40|86142.7|86117.7|86141.8|86116.8|86143.5|86118.5|86139.9|86114.9|44
1628248910000|2021-08-06 11:21:50|86141.9|86116.9|86143.8|86118.8|86144.9|86119.9|86141.3|86116.3|42
1628248920000|2021-08-06 11:22:00|86143.7|86118.7|86143.8|86118.8|86144|86119|86143.1|86118.1|24
1628248930000|2021-08-06 11:22:10|86145.6|86120.6|86135.4|86110.4|86145.6|86120.6|86131.3|86106.3|51
1628248940000|2021-08-06 11:22:20|86135.6|86110.6|86129.2|86104.2|86135.6|86110.6|86124.6|86099.6|38
1628248950000|2021-08-06 11:22:30|86129|86104|86127.1|86102.1|86132.8|86107.8|86127.1|86102.1|41
1628248960000|2021-08-06 11:22:40|86127.5|86102.5|86128.1|86103.1|86128.5|86103.5|86127.2|86102.2|27
1628248970000|2021-08-06 11:22:50|86127.7|86102.7|86127.2|86102.2|86127.7|86102.7|86127|86102|17
1628248980000|2021-08-06 11:23:00|86127|86102|86125.2|86100.2|86127|86102|86123.1|86098.1|46
1628248990000|2021-08-06 11:23:10|86125.1|86100.1|86120.4|86095.4|86125.1|86100.1|86119.3|86094.3|32
1628249000000|2021-08-06 11:23:20|86120.5|86095.5|86116.6|86091.6|86120.5|86095.5|86115.9|86090.9|34
1628249010000|2021-08-06 11:23:30|86116.9|86091.9|86118.7|86093.7|86118.9|86093.9|86116.8|86091.8|31
1628249020000|2021-08-06 11:23:40|86118.8|86093.8|86114.8|86089.8|86118.9|86093.9|86114.1|86089.1|48
1628249030000|2021-08-06 11:23:50|86114.7|86089.7|86116.4|86091.4|86117.1|86092.1|86114.3|86089.3|42
1628249040000|2021-08-06 11:24:00|86116.3|86091.3|86127.2|86102.2|86128.6|86103.6|86116.3|86091.3|42
1628249050000|2021-08-06 11:24:10|86127.5|86102.5|86121.9|86096.9|86128.2|86103.2|86118|86093|53
1628249060000|2021-08-06 11:24:20|86122|86097|86133.8|86108.8|86134.4|86109.4|86122|86097|37
1628249070000|2021-08-06 11:24:30|86133.6|86108.6|86139|86114|86139|86114|86133.6|86108.6|32
1628249080000|2021-08-06 11:24:40|86141.6|86116.6|86142.1|86117.1|86142.7|86117.7|86141.3|86116.3|40
1628249090000|2021-08-06 11:24:50|86142.2|86117.2|86142.4|86117.4|86142.9|86117.9|86141.6|86116.6|25
1628249100000|2021-08-06 11:25:00|86142.5|86117.5|86135|86110|86143|86118|86134.9|86109.9|23
1628249110000|2021-08-06 11:25:10|86135.3|86110.3|86139.2|86114.2|86140.6|86115.6|86127.3|86102.3|47
1628249120000|2021-08-06 11:25:20|86139.8|86114.8|86140.8|86115.8|86141.5|86116.5|86134.2|86109.2|45
1628249130000|2021-08-06 11:25:30|86141|86116|86143|86118|86143.6|86118.6|86139.4|86114.4|44
1628249140000|2021-08-06 11:25:40|86142.9|86117.9|86142.3|86117.3|86142.9|86117.9|86142.3|86117.3|19
1628249150000|2021-08-06 11:25:50|86142.4|86117.4|86141.2|86116.2|86142.7|86117.7|86141.1|86116.1|17
1628249160000|2021-08-06 11:26:00|86141.3|86116.3|86134.2|86109.2|86141.3|86116.3|86133.1|86108.1|42
1628249170000|2021-08-06 11:26:10|86134.5|86109.5|86138|86113|86140.1|86115.1|86133.7|86108.7|32
1628249180000|2021-08-06 11:26:20|86138.1|86113.1|86149.7|86124.7|86150.5|86125.5|86137.6|86112.6|29
1628249190000|2021-08-06 11:26:30|86149.8|86124.8|86155.4|86130.4|86156.2|86131.2|86149.7|86124.7|42
1628249200000|2021-08-06 11:26:40|86154.2|86129.2|86148.3|86123.3|86156.5|86131.5|86148.2|86123.2|42
1628249210000|2021-08-06 11:26:50|86148.2|86123.2|86148.7|86123.7|86152.9|86127.9|86148.2|86123.2|47
1628249220000|2021-08-06 11:27:00|86149.5|86124.5|86149.9|86124.9|86150.7|86125.7|86149.3|86124.3|28
1628249230000|2021-08-06 11:27:10|86149.3|86124.3|86149.8|86124.8|86150.5|86125.5|86149.2|86124.2|24
1628249240000|2021-08-06 11:27:20|86149.6|86124.6|86150|86125|86150.8|86125.8|86149.5|86124.5|24
1628249250000|2021-08-06 11:27:30|86149.8|86124.8|86150.6|86125.6|86151|86126|86148.7|86123.7|24
1628249260000|2021-08-06 11:27:40|86150.2|86125.2|86151.2|86126.2|86151.3|86126.3|86149.2|86124.2|27
1628249270000|2021-08-06 11:27:50|86150.4|86125.4|86151.3|86126.3|86152.6|86127.6|86150.4|86125.4|26
1628249280000|2021-08-06 11:28:00|86151.2|86126.2|86153|86128|86153|86128|86150.9|86125.9|24
1628249290000|2021-08-06 11:28:10|86154.8|86129.8|86154.1|86129.1|86154.8|86129.8|86153|86128|22
1628249300000|2021-08-06 11:28:20|86153.7|86128.7|86154.7|86129.7|86155.3|86130.3|86153.5|86128.5|29
1628249310000|2021-08-06 11:28:30|86154.1|86129.1|86152.8|86127.8|86154.1|86129.1|86152.8|86127.8|10
1628249320000|2021-08-06 11:28:40|86152.5|86127.5|86153.4|86128.4|86153.6|86128.6|86152.5|86127.5|24
1628249330000|2021-08-06 11:28:50|86152.9|86127.9|86161.3|86136.3|86162.4|86137.4|86152.7|86127.7|32
1628249340000|2021-08-06 11:29:00|86160.9|86135.9|86162.4|86137.4|86162.7|86137.7|86157.9|86132.9|41
1628249350000|2021-08-06 11:29:10|86162.7|86137.7|86156.6|86131.6|86162.8|86137.8|86155.8|86130.8|47
1628249360000|2021-08-06 11:29:20|86156.4|86131.4|86162.4|86137.4|86162.7|86137.7|86155.6|86130.6|40
1628249370000|2021-08-06 11:29:30|86162.8|86137.8|86164.7|86139.7|86165|86140|86162.4|86137.4|34
1628249380000|2021-08-06 11:29:40|86164.6|86139.6|86165.4|86140.4|86167.2|86142.2|86164.3|86139.3|35
1628249390000|2021-08-06 11:29:50|86165.3|86140.3|86165.8|86140.8|86166.4|86141.4|86165.3|86140.3|26
1628249400000|2021-08-06 11:30:00|86165.6|86140.6|86164.5|86139.5|86166.4|86141.4|86163.1|86138.1|53
1628249410000|2021-08-06 11:30:10|86164.2|86139.2|86165.3|86140.3|86166|86141|86163.1|86138.1|49
1628249420000|2021-08-06 11:30:20|86165.5|86140.5|86165|86140|86166.3|86141.3|86165|86140|17
1628249430000|2021-08-06 11:30:30|86164.7|86139.7|86183.7|86158.7|86185|86160|86164.7|86139.7|36
1628249440000|2021-08-06 11:30:40|86183.4|86158.4|86184.1|86159.1|86184.4|86159.4|86182.3|86157.3|40
1628249450000|2021-08-06 11:30:50|86184.2|86159.2|86184.6|86159.6|86185.2|86160.2|86183.3|86158.3|26
1628249460000|2021-08-06 11:31:00|86184.7|86159.7|86183.7|86158.7|86185.2|86160.2|86183.3|86158.3|41
1628249470000|2021-08-06 11:31:10|86183.5|86158.5|86184.5|86159.5|86185|86160|86183.4|86158.4|35
1628249480000|2021-08-06 11:31:20|86184.8|86159.8|86184.4|86159.4|86185|86160|86183.2|86158.2|27
1628249490000|2021-08-06 11:31:30|86184.5|86159.5|86185.8|86160.8|86186.1|86161.1|86184.3|86159.3|41
1628249500000|2021-08-06 11:31:40|86185|86160|86186|86161|86187.7|86162.7|86184.9|86159.9|42
1628249510000|2021-08-06 11:31:50|86185.6|86160.6|86189.1|86164.1|86189.4|86164.4|86185.6|86160.6|40
1628249520000|2021-08-06 11:32:00|86189|86164|86189.2|86164.2|86189.3|86164.3|86188.5|86163.5|24
1628249530000|2021-08-06 11:32:10|86188.4|86163.4|86188.6|86163.6|86188.6|86163.6|86187.3|86162.3|29
1628249540000|2021-08-06 11:32:20|86188.3|86163.3|86190.1|86165.1|86190.1|86165.1|86188.2|86163.2|28
1628249550000|2021-08-06 11:32:30|86189.4|86164.4|86187.7|86162.7|86190.1|86165.1|86187.7|86162.7|39
1628249560000|2021-08-06 11:32:40|86187.9|86162.9|86200.1|86175.1|86203.5|86178.5|86187.1|86162.1|46
1628249570000|2021-08-06 11:32:50|86200.6|86175.6|86199.5|86174.5|86201.2|86176.2|86199.1|86174.1|22
1628249580000|2021-08-06 11:33:00|86199.1|86174.1|86201.6|86176.6|86202.4|86177.4|86198.4|86173.4|32
1628249590000|2021-08-06 11:33:10|86202|86177|86201.6|86176.6|86202|86177|86200.1|86175.1|32
1628249600000|2021-08-06 11:33:20|86200.8|86175.8|86199.7|86174.7|86201.8|86176.8|86199.7|86174.7|24
1628249610000|2021-08-06 11:33:30|86200.4|86175.4|86200|86175|86200.7|86175.7|86199.7|86174.7|19
1628249620000|2021-08-06 11:33:40|86200.3|86175.3|86201.5|86176.5|86202|86177|86199.2|86174.2|21
1628249630000|2021-08-06 11:33:50|86201.3|86176.3|86200.8|86175.8|86201.7|86176.7|86200.6|86175.6|24
1628249640000|2021-08-06 11:34:00|86200.9|86175.9|86201.3|86176.3|86201.5|86176.5|86200.5|86175.5|13
1628249650000|2021-08-06 11:34:10|86201.2|86176.2|86193.2|86168.2|86201.3|86176.3|86191.9|86166.9|22
1628249660000|2021-08-06 11:34:20|86192.8|86167.8|86197.5|86172.5|86199.6|86174.6|86192.8|86167.8|27
1628249670000|2021-08-06 11:34:30|86197.8|86172.8|86194.1|86169.1|86198.1|86173.1|86193.8|86168.8|47
1628249680000|2021-08-06 11:34:40|86194.5|86169.5|86194.1|86169.1|86196.3|86171.3|86194|86169|33
1628249690000|2021-08-06 11:34:50|86194.2|86169.2|86195|86170|86195.6|86170.6|86194.2|86169.2|33
1628249700000|2021-08-06 11:35:00|86195.2|86170.2|86195.9|86170.9|86196.2|86171.2|86195.1|86170.1|25
1628249710000|2021-08-06 11:35:10|86196.1|86171.1|86195.8|86170.8|86196.7|86171.7|86195.1|86170.1|32
1628249720000|2021-08-06 11:35:20|86195.7|86170.7|86199|86174|86199|86174|86195.3|86170.3|43
1628249730000|2021-08-06 11:35:30|86199.1|86174.1|86198.5|86173.5|86199.1|86174.1|86198.2|86173.2|27
1628249740000|2021-08-06 11:35:40|86198.4|86173.4|86199.1|86174.1|86199.9|86174.9|86197.3|86172.3|32
1628249750000|2021-08-06 11:35:50|86198.9|86173.9|86200.8|86175.8|86203.6|86178.6|86198.4|86173.4|41
1628249760000|2021-08-06 11:36:00|86201.5|86176.5|86200.1|86175.1|86201.9|86176.9|86200.1|86175.1|28
1628249770000|2021-08-06 11:36:10|86199.9|86174.9|86199.5|86174.5|86200.6|86175.6|86197.4|86172.4|37
1628249780000|2021-08-06 11:36:20|86199.3|86174.3|86193.1|86168.1|86201.2|86176.2|86193.1|86168.1|46
1628249790000|2021-08-06 11:36:30|86192.5|86167.5|86195.2|86170.2|86197.1|86172.1|86192.5|86167.5|46
1628249800000|2021-08-06 11:36:40|86195.1|86170.1|86204.5|86179.5|86205|86180|86194.7|86169.7|39
1628249810000|2021-08-06 11:36:50|86204.9|86179.9|86207.6|86182.6|86208.6|86183.6|86204.1|86179.1|45
1628249820000|2021-08-06 11:37:00|86208.1|86183.1|86206.8|86181.8|86208.1|86183.1|86204.9|86179.9|39
1628249830000|2021-08-06 11:37:10|86207|86182|86208.1|86183.1|86208.6|86183.6|86201.1|86176.1|44
1628249840000|2021-08-06 11:37:20|86208|86183|86206.8|86181.8|86208.2|86183.2|86205.8|86180.8|50
1628249850000|2021-08-06 11:37:30|86206|86181|86202.4|86177.4|86206.7|86181.7|86201.2|86176.2|36
1628249860000|2021-08-06 11:37:40|86203.3|86178.3|86201.6|86176.6|86203.6|86178.6|86200.3|86175.3|42
1628249870000|2021-08-06 11:37:50|86201.5|86176.5|86188.5|86163.5|86201.5|86176.5|86187.2|86162.2|54
1628249880000|2021-08-06 11:38:00|86187.7|86162.7|86192.5|86167.5|86195.7|86170.7|86186.8|86161.8|49
1628249890000|2021-08-06 11:38:10|86193.7|86168.7|86191.7|86166.7|86195|86170|86191|86166|38
1628249900000|2021-08-06 11:38:20|86191.6|86166.6|86183.3|86158.3|86191.6|86166.6|86182.7|86157.7|44
1628249910000|2021-08-06 11:38:30|86183.1|86158.1|86183.2|86158.2|86184.8|86159.8|86181.7|86156.7|48
1628249920000|2021-08-06 11:38:40|86183.5|86158.5|86180.1|86155.1|86184.9|86159.9|86179.8|86154.8|38
1628249930000|2021-08-06 11:38:50|86178.9|86153.9|86180|86155|86180.7|86155.7|86178.9|86153.9|27
1628249940000|2021-08-06 11:39:00|86180.3|86155.3|86177.1|86152.1|86184.2|86159.2|86177.1|86152.1|55
1628249950000|2021-08-06 11:39:10|86176.1|86151.1|86176.2|86151.2|86177.7|86152.7|86175.3|86150.3|51
1628249960000|2021-08-06 11:39:20|86176.4|86151.4|86175.9|86150.9|86176.6|86151.6|86174.8|86149.8|31
1628249970000|2021-08-06 11:39:30|86175.5|86150.5|86169.2|86144.2|86176.4|86151.4|86169.2|86144.2|45
1628249980000|2021-08-06 11:39:40|86169.1|86144.1|86172.9|86147.9|86174.7|86149.7|86168.2|86143.2|58
1628249990000|2021-08-06 11:39:50|86171.9|86146.9|86172.2|86147.2|86173.4|86148.4|86167.9|86142.9|47
1628250000000|2021-08-06 11:40:00|86172.1|86147.1|86164.2|86139.2|86172.7|86147.7|86164.2|86139.2|44
1628250010000|2021-08-06 11:40:10|86165.4|86140.4|86160.6|86135.6|86165.5|86140.5|86159|86134|38
1628250020000|2021-08-06 11:40:20|86160.3|86135.3|86157.9|86132.9|86161.6|86136.6|86157|86132|35
1628250030000|2021-08-06 11:40:30|86157.7|86132.7|86163.5|86138.5|86164|86139|86157|86132|36
1628250040000|2021-08-06 11:40:40|86161.6|86136.6|86164.1|86139.1|86164.3|86139.3|86160.2|86135.2|40
1628250050000|2021-08-06 11:40:50|86164.2|86139.2|86166.3|86141.3|86169|86144|86162.8|86137.8|38
1628250060000|2021-08-06 11:41:00|86167.9|86142.9|86167|86142|86168.2|86143.2|86166.6|86141.6|25
1628250070000|2021-08-06 11:41:10|86166.4|86141.4|86167.5|86142.5|86168|86143|86166.4|86141.4|18
1628250080000|2021-08-06 11:41:20|86167.7|86142.7|86165.5|86140.5|86168.2|86143.2|86163|86138|29
1628250090000|2021-08-06 11:41:30|86165.3|86140.3|86161.8|86136.8|86166.4|86141.4|86158.3|86133.3|26
1628250100000|2021-08-06 11:41:40|86161.7|86136.7|86162.8|86137.8|86165.5|86140.5|86161.1|86136.1|30
1628250110000|2021-08-06 11:41:50|86162.2|86137.2|86163.5|86138.5|86163.9|86138.9|86161.8|86136.8|21
1628250120000|2021-08-06 11:42:00|86162.7|86137.7|86161.7|86136.7|86163.6|86138.6|86161.7|86136.7|22
1628250130000|2021-08-06 11:42:10|86162|86137|86160.5|86135.5|86162.6|86137.6|86159.4|86134.4|25
1628250140000|2021-08-06 11:42:20|86160.6|86135.6|86159.2|86134.2|86161|86136|86157.2|86132.2|41
1628250150000|2021-08-06 11:42:30|86158.9|86133.9|86158.1|86133.1|86159|86134|86155.9|86130.9|22
1628250160000|2021-08-06 11:42:40|86158.2|86133.2|86159.4|86134.4|86161.1|86136.1|86157.5|86132.5|27
1628250170000|2021-08-06 11:42:50|86159.6|86134.6|86160.9|86135.9|86162.2|86137.2|86158.3|86133.3|42
1628250180000|2021-08-06 11:43:00|86161.1|86136.1|86171.8|86121.8|86171.8|86137.2|86158|86121.8|31
1628250190000|2021-08-06 11:43:10|86171.7|86121.7|86152.5|86127.5|86171.7|86135.7|86152.2|86120.7|40
1628250200000|2021-08-06 11:43:20|86152|86127|86152.1|86127.1|86152.8|86127.8|86150.6|86125.6|28
1628250210000|2021-08-06 11:43:30|86152.2|86127.2|86146.6|86121.6|86152.4|86127.4|86143.8|86118.8|37
1628250220000|2021-08-06 11:43:40|86146.3|86121.3|86146.5|86121.5|86147|86122|86145.7|86120.7|23
1628250230000|2021-08-06 11:43:50|86146.4|86121.4|86157.5|86107.5|86157.5|86121.4|86143.2|86106.3|19
1628250240000|2021-08-06 11:44:00|86146|86121|86143.8|86118.8|86146.4|86121.4|86143.1|86118.1|41
1628250250000|2021-08-06 11:44:10|86143.7|86118.7|86141.7|86116.7|86148.3|86123.3|86141.1|86116.1|36
1628250260000|2021-08-06 11:44:20|86140.9|86115.9|86142.7|86117.7|86144.4|86119.4|86140.9|86115.9|35
1628250270000|2021-08-06 11:44:30|86142.5|86117.5|86145.7|86120.7|86146|86121|86142.4|86117.4|33
1628250280000|2021-08-06 11:44:40|86145.5|86120.5|86145.8|86120.8|86146.8|86121.8|86145.3|86120.3|26
1628250290000|2021-08-06 11:44:50|86146|86121|86144.2|86119.2|86146|86121|86143.9|86118.9|24
1628250300000|2021-08-06 11:45:00|86143.9|86118.9|86145.1|86120.1|86145.9|86120.9|86143|86118|40
1628250310000|2021-08-06 11:45:10|86144.7|86119.7|86149.3|86124.3|86150.1|86125.1|86144.7|86119.7|23
1628250320000|2021-08-06 11:45:20|86148|86123|86146.1|86121.1|86150.2|86125.2|86144.7|86119.7|42
1628250330000|2021-08-06 11:45:30|86145.7|86120.7|86149.2|86124.2|86149.9|86124.9|86145.7|86120.7|31
1628250340000|2021-08-06 11:45:40|86149.1|86124.1|86150.5|86125.5|86150.6|86125.6|86148.7|86123.7|32
1628250350000|2021-08-06 11:45:50|86149.2|86124.2|86154.3|86129.3|86155|86130|86148.6|86123.6|48
1628250360000|2021-08-06 11:46:00|86153.9|86128.9|86153.9|86128.9|86154.5|86129.5|86153.8|86128.8|19
1628250370000|2021-08-06 11:46:10|86153.6|86128.6|86153.5|86128.5|86154.2|86129.2|86152.4|86127.4|14
1628250380000|2021-08-06 11:46:20|86153.3|86128.3|86153|86128|86153.8|86128.8|86153|86128|17
1628250390000|2021-08-06 11:46:30|86153.7|86128.7|86159.9|86134.9|86160.5|86135.5|86152.9|86127.9|31
1628250400000|2021-08-06 11:46:40|86159.5|86134.5|86155.5|86130.5|86160.2|86135.2|86153.7|86128.7|43
1628250410000|2021-08-06 11:46:50|86156|86131|86161.8|86136.8|86161.8|86136.8|86156|86131|37
1628250420000|2021-08-06 11:47:00|86161.7|86136.7|86160.1|86135.1|86162.2|86137.2|86159.7|86134.7|30
1628250430000|2021-08-06 11:47:10|86159.8|86134.8|86158.2|86133.2|86159.8|86134.8|86156.8|86131.8|32
1628250440000|2021-08-06 11:47:20|86158.7|86133.7|86158.9|86133.9|86159.3|86134.3|86157.8|86132.8|27
1628250450000|2021-08-06 11:47:30|86158.4|86133.4|86157.6|86132.6|86159|86134|86157.6|86132.6|26
1628250460000|2021-08-06 11:47:40|86157.9|86132.9|86157.8|86132.8|86157.9|86132.9|86156.2|86131.2|32
1628250470000|2021-08-06 11:47:50|86157.7|86132.7|86156.8|86131.8|86157.8|86132.8|86156.5|86131.5|14
1628250480000|2021-08-06 11:48:00|86156.6|86131.6|86158.9|86133.9|86164.2|86139.2|86155.9|86130.9|50
1628250490000|2021-08-06 11:48:10|86159.5|86134.5|86162.3|86137.3|86162.6|86137.6|86158.8|86133.8|30
1628250500000|2021-08-06 11:48:20|86162.5|86137.5|86161.5|86136.5|86163.5|86138.5|86161|86136|32
1628250510000|2021-08-06 11:48:30|86161.4|86136.4|86162|86137|86162.3|86137.3|86161.2|86136.2|14
1628250520000|2021-08-06 11:48:40|86161.9|86136.9|86162.2|86137.2|86162.3|86137.3|86161.9|86136.9|11
1628250530000|2021-08-06 11:48:50|86162.3|86137.3|86164.4|86139.4|86165.5|86140.5|86161.3|86136.3|28
1628250540000|2021-08-06 11:49:00|86165.1|86140.1|86164.1|86139.1|86165.3|86140.3|86163.5|86138.5|23
1628250550000|2021-08-06 11:49:10|86164.7|86139.7|86164.4|86139.4|86164.9|86139.9|86164.2|86139.2|9
1628250560000|2021-08-06 11:49:20|86164.2|86139.2|86153.5|86128.5|86164.2|86139.2|86153.1|86128.1|52
1628250570000|2021-08-06 11:49:30|86153.4|86128.4|86152.7|86127.7|86154.7|86129.7|86151.6|86126.6|43
1628250580000|2021-08-06 11:49:40|86152.6|86127.6|86153|86128|86153|86128|86152.1|86127.1|24
1628250590000|2021-08-06 11:49:50|86152.8|86127.8|86152.6|86127.6|86152.8|86127.8|86152.1|86127.1|17
1628250600000|2021-08-06 11:50:00|86152.4|86127.4|86155.7|86130.7|86156.8|86131.8|86151.3|86126.3|50
1628250610000|2021-08-06 11:50:10|86156.1|86131.1|86153.6|86128.6|86157|86132|86152.4|86127.4|44
1628250620000|2021-08-06 11:50:20|86153|86128|86153.9|86128.9|86155|86130|86152.3|86127.3|23
1628250630000|2021-08-06 11:50:30|86153.6|86128.6|86153.8|86128.8|86155.1|86130.1|86149.6|86124.6|51
1628250640000|2021-08-06 11:50:40|86153.7|86128.7|86152.8|86127.8|86153.9|86128.9|86151.8|86126.8|32
1628250650000|2021-08-06 11:50:50|86152.7|86127.7|86160.5|86135.5|86160.5|86135.5|86152.4|86127.4|39
1628250660000|2021-08-06 11:51:00|86158.6|86133.6|86162.5|86137.5|86163.4|86138.4|86158.1|86133.1|49
1628250670000|2021-08-06 11:51:10|86162.4|86137.4|86153.5|86128.5|86162.8|86137.8|86152.2|86127.2|35
1628250680000|2021-08-06 11:51:20|86152.6|86127.6|86147.7|86122.7|86153.9|86128.9|86147.4|86122.4|39
1628250690000|2021-08-06 11:51:30|86147.4|86122.4|86148.2|86123.2|86149.3|86124.3|86147.4|86122.4|19
1628250700000|2021-08-06 11:51:40|86148.4|86123.4|86157|86132|86157|86132|86146.9|86121.9|38
1628250710000|2021-08-06 11:51:50|86156.7|86131.7|86158.4|86133.4|86158.7|86133.7|86156.7|86131.7|24
1628250720000|2021-08-06 11:52:00|86158.5|86133.5|86156.3|86131.3|86158.9|86133.9|86156.2|86131.2|21
1628250730000|2021-08-06 11:52:10|86156.4|86131.4|86158|86133|86158.3|86133.3|86156.2|86131.2|39
1628250740000|2021-08-06 11:52:20|86157.7|86132.7|86155.1|86130.1|86160.7|86135.7|86154|86129|55
1628250750000|2021-08-06 11:52:30|86154.4|86129.4|86156.3|86131.3|86158.7|86133.7|86153.4|86128.4|37
1628250760000|2021-08-06 11:52:40|86156.6|86131.6|86155.8|86130.8|86156.9|86131.9|86154.7|86129.7|42
1628250770000|2021-08-06 11:52:50|86156.1|86131.1|86155.2|86130.2|86156.9|86131.9|86154.5|86129.5|24
1628250780000|2021-08-06 11:53:00|86154.2|86129.2|86154|86129|86154.8|86129.8|86153.1|86128.1|22
1628250790000|2021-08-06 11:53:10|86154.3|86129.3|86152.9|86127.9|86154.4|86129.4|86151.7|86126.7|29
1628250800000|2021-08-06 11:53:20|86152.8|86127.8|86153.1|86128.1|86154.9|86129.9|86151.8|86126.8|40
1628250810000|2021-08-06 11:53:30|86153.2|86128.2|86153.7|86128.7|86154.1|86129.1|86152.6|86127.6|25
1628250820000|2021-08-06 11:53:40|86153.8|86128.8|86155.1|86130.1|86155.1|86130.1|86153.7|86128.7|19
1628250830000|2021-08-06 11:53:50|86154.5|86129.5|86151.8|86126.8|86154.5|86129.5|86151.7|86126.7|39
1628250840000|2021-08-06 11:54:00|86152.1|86127.1|86137.5|86112.5|86152.5|86127.5|86136.3|86111.3|55
1628250850000|2021-08-06 11:54:10|86137.7|86112.7|86136.5|86111.5|86140.9|86115.9|86134.9|86109.9|51
1628250860000|2021-08-06 11:54:20|86136.4|86111.4|86134.9|86109.9|86137.1|86112.1|86134.3|86109.3|38
1628250870000|2021-08-06 11:54:30|86135.3|86110.3|86135.2|86110.2|86135.3|86110.3|86133.7|86108.7|36
1628250880000|2021-08-06 11:54:40|86135.5|86110.5|86136.7|86111.7|86140.2|86115.2|86134.9|86109.9|43
1628250890000|2021-08-06 11:54:50|86137|86112|86138.4|86113.4|86138.4|86113.4|86136.5|86111.5|31
1628250900000|2021-08-06 11:55:00|86138.2|86113.2|86142.4|86117.4|86143.8|86118.8|86135.3|86110.3|53
1628250910000|2021-08-06 11:55:10|86142.2|86117.2|86142.7|86117.7|86146.5|86121.5|86142|86117|36
1628250920000|2021-08-06 11:55:20|86144|86119|86146.8|86121.8|86146.8|86121.8|86143.1|86118.1|42
1628250930000|2021-08-06 11:55:30|86146.4|86121.4|86143.6|86118.6|86157|86132|86143.6|86118.6|48
1628250940000|2021-08-06 11:55:40|86144.4|86119.4|86148|86123|86148.8|86123.8|86143.2|86118.2|46
1628250950000|2021-08-06 11:55:50|86148.2|86123.2|86145.7|86120.7|86148.5|86123.5|86145|86120|38
1628250960000|2021-08-06 11:56:00|86145.6|86120.6|86142.7|86117.7|86145.6|86120.6|86141|86116|39
1628250970000|2021-08-06 11:56:10|86142.3|86117.3|86137.9|86112.9|86142.3|86117.3|86137.8|86112.8|36
1628250980000|2021-08-06 11:56:20|86137.8|86112.8|86142.5|86117.5|86142.6|86117.6|86137.8|86112.8|31
1628250990000|2021-08-06 11:56:30|86142.2|86117.2|86143.8|86118.8|86144|86119|86142.2|86117.2|32
1628251000000|2021-08-06 11:56:40|86144.2|86119.2|86143|86118|86144.6|86119.6|86143|86118|33
1628251010000|2021-08-06 11:56:50|86143.1|86118.1|86145.6|86120.6|86145.6|86120.6|86143|86118|33
1628251020000|2021-08-06 11:57:00|86145.4|86120.4|86144|86119|86145.4|86120.4|86143|86118|30
1628251030000|2021-08-06 11:57:10|86143.9|86118.9|86143.6|86118.6|86144.3|86119.3|86141.2|86116.2|34
1628251040000|2021-08-06 11:57:20|86143.3|86118.3|86149.1|86124.1|86151.3|86126.3|86143.3|86118.3|49
1628251050000|2021-08-06 11:57:30|86149.2|86124.2|86148.9|86123.9|86149.7|86124.7|86148.1|86123.1|42
1628251060000|2021-08-06 11:57:40|86148.8|86123.8|86150.1|86125.1|86152.6|86127.6|86148.8|86123.8|39
1628251070000|2021-08-06 11:57:50|86149.9|86124.9|86152.1|86127.1|86153.7|86128.7|86149.4|86124.4|49
1628251080000|2021-08-06 11:58:00|86151.5|86126.5|86147.4|86122.4|86151.5|86126.5|86146.8|86121.8|32
1628251090000|2021-08-06 11:58:10|86147.5|86122.5|86154.3|86129.3|86187|86151|86146.9|86121.9|60
1628251100000|2021-08-06 11:58:20|86153.7|86128.7|86148.7|86123.7|86155.2|86130.2|86148.4|86123.4|45
1628251110000|2021-08-06 11:58:30|86148.8|86123.8|86149.7|86124.7|86166.4|86141.4|86146.7|86121.7|61
1628251120000|2021-08-06 11:58:40|86149.4|86124.4|86150.1|86125.1|86150.6|86125.6|86148.4|86123.4|42
1628251130000|2021-08-06 11:58:50|86149.7|86124.7|86163.4|86138.4|86163.4|86138.4|86149.6|86124.6|51
1628251140000|2021-08-06 11:59:00|86161.6|86136.6|86164.7|86139.7|86165.6|86140.6|86161.3|86136.3|55
1628251150000|2021-08-06 11:59:10|86164.8|86139.8|86156.9|86131.9|86165.9|86140.9|86156.9|86131.9|59
1628251160000|2021-08-06 11:59:20|86156.3|86131.3|86157.9|86132.9|86159|86134|86155.1|86130.1|51
1628251170000|2021-08-06 11:59:30|86158|86133|86157|86132|86158.5|86133.5|86155.7|86130.7|49
1628251180000|2021-08-06 11:59:40|86157.3|86132.3|86160.1|86135.1|86160.7|86135.7|86156.1|86131.1|55
1628251190000|2021-08-06 11:59:50|86160.2|86135.2|86155.9|86130.9|86160.6|86135.6|86155.7|86130.7|55
1628251200000|2021-08-06 12:00:00|86155.7|86130.7|86164|86139|86164.3|86139.3|86150.7|86125.7|58
1628251210000|2021-08-06 12:00:10|86163.7|86138.7|86171.8|86146.8|86171.8|86146.8|86163.7|86138.7|53
1628251220000|2021-08-06 12:00:20|86172.5|86147.5|86172.1|86147.1|86174|86149|86169.7|86144.7|51
1628251230000|2021-08-06 12:00:30|86172.4|86147.4|86172.6|86147.6|86173.2|86148.2|86172.2|86147.2|37
1628251240000|2021-08-06 12:00:40|86172.7|86147.7|86186.2|86161.2|86186.7|86161.7|86172.7|86147.7|44
1628251250000|2021-08-06 12:00:50|86186.6|86161.6|86188.5|86163.5|86189.3|86164.3|86184.6|86159.6|63
1628251260000|2021-08-06 12:01:00|86188.2|86163.2|86185.4|86160.4|86192.1|86167.1|86184.9|86159.9|63
1628251270000|2021-08-06 12:01:10|86187.4|86162.4|86184.9|86159.9|86187.4|86162.4|86182.4|86157.4|35
1628251280000|2021-08-06 12:01:20|86184.3|86159.3|86192.2|86167.2|86192.8|86167.8|86184.3|86159.3|49
1628251290000|2021-08-06 12:01:30|86192.5|86167.5|86194.9|86169.9|86197.1|86172.1|86190.5|86165.5|50
1628251300000|2021-08-06 12:01:40|86195|86170|86200.4|86175.4|86200.4|86175.4|86194.6|86169.6|45
1628251310000|2021-08-06 12:01:50|86199.8|86174.8|86196.8|86171.8|86200.1|86175.1|86195|86170|37
1628251320000|2021-08-06 12:02:00|86196.6|86171.6|86188.7|86163.7|86197.2|86172.2|86188.3|86163.3|40
1628251330000|2021-08-06 12:02:10|86188.3|86163.3|86186.8|86161.8|86188.3|86163.3|86185.7|86160.7|33
1628251340000|2021-08-06 12:02:20|86187.6|86162.6|86192.5|86167.5|86192.5|86167.5|86187.6|86162.6|40
1628251350000|2021-08-06 12:02:30|86191.8|86166.8|86194.9|86169.9|86206|86171.6|86191.8|86155.5|49
1628251360000|2021-08-06 12:02:40|86195.9|86170.9|86188.6|86163.6|86196.4|86171.4|86188.6|86163.6|41
1628251370000|2021-08-06 12:02:50|86188.5|86163.5|86186.9|86161.9|86189.3|86164.3|86186.9|86161.9|25
1628251380000|2021-08-06 12:03:00|86187|86162|86183.3|86158.3|86187.3|86162.3|86179.7|86154.7|56
1628251390000|2021-08-06 12:03:10|86183.5|86158.5|86183.6|86158.6|86185.2|86160.2|86181.7|86156.7|49
1628251400000|2021-08-06 12:03:20|86183.9|86158.9|86182.9|86157.9|86185.3|86160.3|86180.1|86155.1|37
1628251410000|2021-08-06 12:03:30|86182.5|86157.5|86183.9|86158.9|86184.1|86159.1|86181.7|86156.7|30
1628251420000|2021-08-06 12:03:40|86184|86159|86184.4|86159.4|86187.3|86162.3|86184|86159|24
1628251430000|2021-08-06 12:03:50|86183.9|86158.9|86183.7|86158.7|86184.1|86159.1|86183.4|86158.4|19
1628251440000|2021-08-06 12:04:00|86183.8|86158.8|86186.8|86161.8|86187.4|86162.4|86182.5|86157.5|34
1628251450000|2021-08-06 12:04:10|86187.1|86162.1|86182.4|86157.4|86187.3|86162.3|86182.4|86157.4|34
1628251460000|2021-08-06 12:04:20|86182.6|86157.6|86173.5|86148.5|86182.6|86157.6|86171.6|86146.6|45
1628251470000|2021-08-06 12:04:30|86173.4|86148.4|86166.4|86141.4|86174|86149|86165.3|86140.3|48
1628251480000|2021-08-06 12:04:40|86165.3|86140.3|86166.8|86141.8|86167.8|86142.8|86165.3|86140.3|38
1628251490000|2021-08-06 12:04:50|86166.7|86141.7|86168.7|86143.7|86170.6|86145.6|86166.7|86141.7|37
1628251500000|2021-08-06 12:05:00|86168.6|86143.6|86168.3|86143.3|86169.7|86144.7|86168.3|86143.3|25
1628251510000|2021-08-06 12:05:10|86168.7|86143.7|86166.7|86141.7|86168.7|86143.7|86166|86141|37
1628251520000|2021-08-06 12:05:20|86167|86142|86160.9|86135.9|86169.3|86144.3|86160|86135|42
1628251530000|2021-08-06 12:05:30|86158.7|86133.7|86156.7|86131.7|86159.1|86134.1|86156.1|86131.1|33
1628251540000|2021-08-06 12:05:40|86156.2|86131.2|86147.8|86122.8|86159.8|86134.8|86147.4|86122.4|44
1628251550000|2021-08-06 12:05:50|86147.2|86122.2|86146.3|86121.3|86148.7|86123.7|86143.2|86118.2|61
1628251560000|2021-08-06 12:06:00|86146.4|86121.4|86144.2|86119.2|86147.2|86122.2|86144.2|86119.2|42
1628251570000|2021-08-06 12:06:10|86144.3|86119.3|86152.9|86127.9|86153.4|86128.4|86144|86119|49
1628251580000|2021-08-06 12:06:20|86152.8|86127.8|86142.9|86117.9|86153.2|86128.2|86141.4|86116.4|48
1628251590000|2021-08-06 12:06:30|86143.7|86118.7|86140.4|86115.4|86146.5|86121.5|86139.6|86114.6|52
1628251600000|2021-08-06 12:06:40|86140.5|86115.5|86139.5|86114.5|86140.5|86115.5|86138.4|86113.4|36
1628251610000|2021-08-06 12:06:50|86139.4|86114.4|86141.8|86116.8|86143|86118|86139.3|86114.3|32
1628251620000|2021-08-06 12:07:00|86141.9|86116.9|86142.5|86117.5|86147.2|86122.2|86141.7|86116.7|32
1628251630000|2021-08-06 12:07:10|86142.2|86117.2|86143.1|86118.1|86143.1|86118.1|86141|86116|28
1628251640000|2021-08-06 12:07:20|86143|86118|86141.1|86116.1|86143.6|86118.6|86140.9|86115.9|41
1628251650000|2021-08-06 12:07:30|86141.4|86116.4|86141.1|86116.1|86141.6|86116.6|86135.1|86110.1|41
1628251660000|2021-08-06 12:07:40|86141.2|86116.2|86143.7|86118.7|86145.5|86120.5|86140.9|86115.9|46
1628251670000|2021-08-06 12:07:50|86143.9|86118.9|86137.3|86112.3|86145.2|86120.2|86137.1|86112.1|44
1628251680000|2021-08-06 12:08:00|86137.9|86112.9|86135.3|86110.3|86138.4|86113.4|86135.2|86110.2|33
1628251690000|2021-08-06 12:08:10|86135.2|86110.2|86136.7|86111.7|86140.1|86115.1|86134.2|86109.2|48
1628251700000|2021-08-06 12:08:20|86136.6|86111.6|86136.2|86111.2|86138.5|86113.5|86135.2|86110.2|44
1628251710000|2021-08-06 12:08:30|86136.4|86111.4|86135.2|86110.2|86137|86112|86134.3|86109.3|38
1628251720000|2021-08-06 12:08:40|86134.4|86109.4|86127.3|86102.3|86135.4|86110.4|86126.9|86101.9|46
1628251730000|2021-08-06 12:08:50|86127.7|86102.7|86131.1|86106.1|86131.7|86106.7|86126.9|86101.9|50
1628251740000|2021-08-06 12:09:00|86131.2|86106.2|86134.3|86109.3|86134.9|86109.9|86130.8|86105.8|43
1628251750000|2021-08-06 12:09:10|86134.6|86109.6|86143|86118|86143.1|86118.1|86134.3|86109.3|51
1628251760000|2021-08-06 12:09:20|86142.9|86117.9|86140.4|86115.4|86144.7|86119.7|86139.8|86114.8|39
1628251770000|2021-08-06 12:09:30|86140.5|86115.5|86141.4|86116.4|86141.6|86116.6|86140.5|86115.5|32
1628251780000|2021-08-06 12:09:40|86141.6|86116.6|86141.7|86116.7|86142.1|86117.1|86140.7|86115.7|31
1628251790000|2021-08-06 12:09:50|86141.8|86116.8|86140.6|86115.6|86141.8|86116.8|86140.1|86115.1|31
1628251800000|2021-08-06 12:10:00|86140.7|86115.7|86139.8|86114.8|86140.9|86115.9|86134|86109|41
1628251810000|2021-08-06 12:10:10|86139.1|86114.1|86143.9|86118.9|86143.9|86118.9|86138.9|86113.9|41
1628251820000|2021-08-06 12:10:20|86144.6|86119.6|86137.9|86112.9|86147.2|86122.2|86137.7|86112.7|34
1628251830000|2021-08-06 12:10:30|86138.3|86113.3|86135.2|86110.2|86139.1|86114.1|86134.7|86109.7|32
1628251840000|2021-08-06 12:10:40|86135.3|86110.3|86128.7|86103.7|86135.8|86110.8|86128.4|86103.4|51
1628251850000|2021-08-06 12:10:50|86128.6|86103.6|86128.6|86103.6|86129.2|86104.2|86127|86102|51
1628251860000|2021-08-06 12:11:00|86126.9|86101.9|86125.3|86100.3|86128.7|86103.7|86124.7|86099.7|48
1628251870000|2021-08-06 12:11:10|86125.2|86100.2|86127.3|86102.3|86127.5|86102.5|86124.9|86099.9|30
1628251880000|2021-08-06 12:11:20|86127.1|86102.1|86128.3|86103.3|86128.9|86103.9|86124.2|86099.2|25
1628251890000|2021-08-06 12:11:30|86128.2|86103.2|86130.3|86105.3|86130.3|86105.3|86128.2|86103.2|32
1628251900000|2021-08-06 12:11:40|86130.1|86105.1|86131|86106|86131.3|86106.3|86129.7|86104.7|21
1628251910000|2021-08-06 12:11:50|86131.1|86106.1|86134.9|86109.9|86136.1|86111.1|86131.1|86106.1|43
1628251920000|2021-08-06 12:12:00|86134.1|86109.1|86132.5|86107.5|86134.1|86109.1|86132.4|86107.4|29
1628251930000|2021-08-06 12:12:10|86132.4|86107.4|86133|86108|86133|86108|86132.1|86107.1|20
1628251940000|2021-08-06 12:12:20|86132.3|86107.3|86129.1|86104.1|86140.7|86111.2|86127.9|86090.2|37
1628251950000|2021-08-06 12:12:30|86128.6|86103.6|86135.2|86110.2|86136.3|86111.3|86128.6|86103.6|47
1628251960000|2021-08-06 12:12:40|86135.6|86110.6|86129.2|86104.2|86135.7|86110.7|86128.5|86103.5|45
1628251970000|2021-08-06 12:12:50|86129.5|86104.5|86127.7|86102.7|86131.3|86106.3|86127.4|86102.4|37
1628251980000|2021-08-06 12:13:00|86127.6|86102.6|86128.9|86103.9|86129.7|86104.7|86125.9|86100.9|37
1628251990000|2021-08-06 12:13:10|86128.5|86103.5|86127.3|86102.3|86130.2|86105.2|86126.1|86101.1|41
1628252000000|2021-08-06 12:13:20|86127.9|86102.9|86124.4|86099.4|86127.9|86102.9|86121.3|86096.3|33
1628252010000|2021-08-06 12:13:30|86124.1|86099.1|86121.9|86096.9|86124.1|86099.1|86121.6|86096.6|28
1628252020000|2021-08-06 12:13:40|86121.7|86096.7|86115.7|86090.7|86128.6|86097.1|86114.5|86077.3|42
1628252030000|2021-08-06 12:13:50|86115|86090|86125|86100|86125|86100|86115|86090|47
1628252040000|2021-08-06 12:14:00|86125.2|86100.2|86128.6|86103.6|86128.9|86103.9|86123.1|86098.1|49
1628252050000|2021-08-06 12:14:10|86128.7|86103.7|86132.1|86107.1|86133.7|86108.7|86128.5|86103.5|41
1628252060000|2021-08-06 12:14:20|86132.7|86107.7|86130.4|86105.4|86136.1|86111.1|86130|86105|47
1628252070000|2021-08-06 12:14:30|86132|86107|86131.8|86106.8|86132.3|86107.3|86129.3|86104.3|45
1628252080000|2021-08-06 12:14:40|86131.2|86106.2|86130.7|86105.7|86132.3|86107.3|86129.5|86104.5|48
1628252090000|2021-08-06 12:14:50|86130.4|86105.4|86131.7|86106.7|86131.9|86106.9|86130.2|86105.2|34
1628252100000|2021-08-06 12:15:00|86132.4|86107.4|86131|86106|86132.4|86107.4|86128.7|86103.7|50
1628252110000|2021-08-06 12:15:10|86130.5|86105.5|86127.5|86102.5|86130.5|86105.5|86125.6|86100.6|49
1628252120000|2021-08-06 12:15:20|86127.8|86102.8|86129.9|86104.9|86146.7|86109.5|86127.8|86095.6|48
1628252130000|2021-08-06 12:15:30|86130|86105|86127.1|86102.1|86130|86105|86126.3|86101.3|42
1628252140000|2021-08-06 12:15:40|86127.5|86102.5|86130.5|86105.5|86134.3|86109.3|86127.3|86102.3|46
1628252150000|2021-08-06 12:15:50|86130.2|86105.2|86128.5|86103.5|86132.4|86107.4|86127.8|86102.8|54
1628252160000|2021-08-06 12:16:00|86141.2|86091.2|86128.7|86103.7|86141.2|86103.7|86124.1|86085.6|40
1628252170000|2021-08-06 12:16:10|86128.6|86103.6|86128.1|86078.1|86138.9|86103.8|86127|86077.8|36
1628252180000|2021-08-06 12:16:20|86128.3|86078.3|86108.9|86083.9|86128.3|86083.9|86106.9|86068.8|40
1628252190000|2021-08-06 12:16:30|86109.6|86084.6|86124.1|86074.1|86124.2|86084.9|86109.5|86070.6|36
1628252200000|2021-08-06 12:16:40|86123.8|86073.8|86108.4|86083.4|86124.4|86085.7|86107.9|86073.3|26
1628252210000|2021-08-06 12:16:50|86108.2|86083.2|86112.5|86087.5|86114.7|86089.7|86107|86082|34
1628252220000|2021-08-06 12:17:00|86113.3|86088.3|86110.5|86085.5|86114.5|86089.5|86110.5|86085.5|48
1628252230000|2021-08-06 12:17:10|86110.8|86085.8|86111.4|86086.4|86111.5|86086.5|86110.6|86085.6|39
1628252240000|2021-08-06 12:17:20|86111.3|86086.3|86113.4|86088.4|86114.3|86089.3|86110.4|86085.4|44
1628252250000|2021-08-06 12:17:30|86113.3|86088.3|86108.5|86083.5|86113.7|86088.7|86108.5|86083.5|41
1628252260000|2021-08-06 12:17:40|86108.2|86083.2|86108.1|86083.1|86111.6|86086.6|86106.4|86081.4|38
1628252270000|2021-08-06 12:17:50|86108.3|86083.3|86109.9|86084.9|86110|86085|86106.5|86081.5|41
1628252280000|2021-08-06 12:18:00|86109.5|86084.5|86111.8|86086.8|86112.9|86087.9|86108.8|86083.8|49
1628252290000|2021-08-06 12:18:10|86111.7|86086.7|86112.3|86087.3|86113.5|86088.5|86111.4|86086.4|40
1628252300000|2021-08-06 12:18:20|86113.1|86088.1|86114.2|86089.2|86114.5|86089.5|86113.1|86088.1|20
1628252310000|2021-08-06 12:18:30|86114.3|86089.3|86113.7|86088.7|86114.4|86089.4|86113.7|86088.7|14
1628252320000|2021-08-06 12:18:40|86113.8|86088.8|86117.1|86092.1|86120.8|86095.8|86113.8|86088.8|44
1628252330000|2021-08-06 12:18:50|86117.2|86092.2|86117.3|86092.3|86117.6|86092.6|86116.8|86091.8|15
1628252340000|2021-08-06 12:19:00|86117|86092|86123.2|86098.2|86123.3|86098.3|86116.7|86091.7|41
1628252350000|2021-08-06 12:19:10|86122.9|86097.9|86118.7|86093.7|86122.9|86097.9|86118.7|86093.7|33
1628252360000|2021-08-06 12:19:20|86118.8|86093.8|86118.7|86093.7|86119.5|86094.5|86116.4|86091.4|38
1628252370000|2021-08-06 12:19:30|86117.7|86092.7|86119.7|86094.7|86119.7|86094.7|86117.6|86092.6|35
1628252380000|2021-08-06 12:19:40|86119.8|86094.8|86118.4|86093.4|86119.9|86094.9|86118.1|86093.1|23
1628252390000|2021-08-06 12:19:50|86118.3|86093.3|86119.4|86094.4|86119.5|86094.5|86118.3|86093.3|26
1628252400000|2021-08-06 12:20:00|86119.9|86094.9|86133.7|86108.7|86134.2|86109.2|86119.9|86094.9|54
1628252410000|2021-08-06 12:20:10|86133.1|86108.1|86131.8|86106.8|86140.3|86108.9|86126.3|86090.3|55
1628252420000|2021-08-06 12:20:20|86131.6|86106.6|86134.5|86109.5|86136.2|86111.2|86131.4|86106.4|35
1628252430000|2021-08-06 12:20:30|86134.4|86109.4|86135.2|86110.2|86147.8|86113.5|86134.4|86097.8|52
1628252440000|2021-08-06 12:20:40|86135|86110|86129.5|86104.5|86143|86110|86128|86092.4|42
1628252450000|2021-08-06 12:20:50|86129.7|86104.7|86130.2|86105.2|86130.3|86105.3|86129.7|86104.7|17
1628252460000|2021-08-06 12:21:00|86130|86105|86134|86109|86135|86110|86129.7|86104.7|41
1628252470000|2021-08-06 12:21:10|86135.8|86110.8|86132.3|86107.3|86136.1|86111.1|86132|86107|41
1628252480000|2021-08-06 12:21:20|86132.4|86107.4|86120.8|86095.8|86138.2|86107.4|86120.8|86083.2|54
1628252490000|2021-08-06 12:21:30|86121.5|86096.5|86114.3|86089.3|86131.1|86097.4|86113.4|86077.3|57
1628252500000|2021-08-06 12:21:40|86114.2|86089.2|86111.7|86086.7|86114.7|86089.7|86110.7|86085.7|39
1628252510000|2021-08-06 12:21:50|86111.8|86086.8|86118.4|86093.4|86119.8|86094.8|86111.8|86086.8|48
1628252520000|2021-08-06 12:22:00|86118.6|86093.6|86123.9|86098.9|86125.4|86100.4|86118.6|86093.6|47
1628252530000|2021-08-06 12:22:10|86124.9|86099.9|86125.3|86100.3|86127.5|86102.5|86123.9|86098.9|42
1628252540000|2021-08-06 12:22:20|86125.4|86100.4|86127.4|86102.4|86127.4|86102.4|86124.6|86099.6|50
1628252550000|2021-08-06 12:22:30|86127.3|86102.3|86123.3|86098.3|86135.2|86102.9|86120.4|86084.4|48
1628252560000|2021-08-06 12:22:40|86123.7|86098.7|86129.6|86104.6|86131|86106|86122.9|86097.9|51
1628252570000|2021-08-06 12:22:50|86129.8|86104.8|86129.6|86104.6|86130.1|86105.1|86128.3|86103.3|32
1628252580000|2021-08-06 12:23:00|86129.4|86104.4|86133.4|86108.4|86134.9|86109.9|86129.4|86104.4|58
1628252590000|2021-08-06 12:23:10|86133.6|86108.6|86131.3|86106.3|86134|86109|86131.3|86106.3|36
1628252600000|2021-08-06 12:23:20|86132.4|86107.4|86133.3|86108.3|86134.9|86109.9|86132.3|86107.3|32
1628252610000|2021-08-06 12:23:30|86133.5|86108.5|86140.4|86115.4|86141.4|86116.4|86133.2|86108.2|42
1628252620000|2021-08-06 12:23:40|86141.2|86116.2|86138.8|86113.8|86142.3|86117.3|86138.5|86113.5|42
1628252630000|2021-08-06 12:23:50|86138.9|86113.9|86142.3|86117.3|86144.2|86119.2|86137.2|86112.2|50
1628252640000|2021-08-06 12:24:00|86142.7|86117.7|86143.2|86118.2|86144.7|86119.7|86140.9|86115.9|52
1628252650000|2021-08-06 12:24:10|86143.4|86118.4|86139.8|86114.8|86144.1|86119.1|86139.7|86114.7|46
1628252660000|2021-08-06 12:24:20|86139.4|86114.4|86151.7|86101.7|86152.4|86114.6|86138.7|86100.9|37
1628252670000|2021-08-06 12:24:30|86151.3|86101.3|86152|86102|86152|86102|86151.1|86101.1|28
1628252680000|2021-08-06 12:24:40|86151.9|86101.9|86150.5|86100.5|86151.9|86101.9|86147.8|86097.8|39
1628252690000|2021-08-06 12:24:50|86150.9|86100.9|86139.4|86114.4|86150.9|86115|86138.4|86100.9|31
1628252700000|2021-08-06 12:25:00|86139.2|86114.2|86151.7|86101.7|86152|86114.4|86138.3|86101.3|25
1628252710000|2021-08-06 12:25:10|86151.6|86101.6|86155.5|86105.5|86158.2|86120.1|86143.6|86101.6|45
1628252720000|2021-08-06 12:25:20|86156|86106|86150.4|86100.4|86156.6|86106.6|86149.6|86099.6|45
1628252730000|2021-08-06 12:25:30|86150.5|86100.5|86153.8|86103.8|86154.3|86104.3|86150|86100|39
1628252740000|2021-08-06 12:25:40|86153.4|86103.4|86153.1|86103.1|86154.1|86104.1|86152.5|86102.5|30
1628252750000|2021-08-06 12:25:50|86152.9|86102.9|86161|86111|86163|86120.4|86141|86101|49
1628252760000|2021-08-06 12:26:00|86162.1|86112.1|86160.4|86110.4|86162.1|86112.1|86157.8|86107.8|42
1628252770000|2021-08-06 12:26:10|86160.5|86110.5|86163.2|86113.2|86164.8|86114.8|86159.4|86109.4|38
1628252780000|2021-08-06 12:26:20|86163.1|86113.1|86161.2|86111.2|86163.1|86113.1|86160.2|86110.2|40
1628252790000|2021-08-06 12:26:30|86160.9|86110.9|86158.1|86108.1|86162.3|86112.3|86158|86108|45
1628252800000|2021-08-06 12:26:40|86158.2|86108.2|86163.7|86113.7|86166.4|86127.8|86150.9|86107.8|47
1628252810000|2021-08-06 12:26:50|86163.6|86113.6|86171.6|86121.6|86171.6|86133|86156.3|86113.5|57
1628252820000|2021-08-06 12:27:00|86171.7|86121.7|86161|86111|86172.8|86122.8|86159.5|86109.5|49
1628252830000|2021-08-06 12:27:10|86161.3|86111.3|86157.1|86107.1|86162.5|86112.5|86157.1|86107.1|40
1628252840000|2021-08-06 12:27:20|86160.8|86110.8|86164.2|86114.2|86165|86126.2|86151.2|86110.8|55
1628252850000|2021-08-06 12:27:30|86164.3|86114.3|86162.9|86112.9|86164.4|86114.4|86160.5|86110.5|41
1628252860000|2021-08-06 12:27:40|86163.1|86113.1|86161.9|86111.9|86164.2|86114.2|86161.9|86111.9|27
1628252870000|2021-08-06 12:27:50|86161.6|86111.6|86160.7|86110.7|86161.8|86111.8|86158.7|86108.7|45
1628252880000|2021-08-06 12:28:00|86160.3|86110.3|86154.3|86104.3|86162.1|86112.1|86153.8|86103.8|38
1628252890000|2021-08-06 12:28:10|86154.2|86104.2|86156.7|86106.7|86157.5|86107.5|86154.2|86104.2|40
1628252900000|2021-08-06 12:28:20|86156.6|86106.6|86157.7|86107.7|86157.7|86107.7|86155.3|86105.3|31
1628252910000|2021-08-06 12:28:30|86156.8|86106.8|86159.2|86109.2|86160.9|86110.9|86155.6|86105.6|45
1628252920000|2021-08-06 12:28:40|86159.1|86109.1|86157.6|86107.6|86159.1|86109.1|86157.1|86107.1|28
1628252930000|2021-08-06 12:28:50|86157.4|86107.4|86153.6|86103.6|86159.3|86109.3|86153.5|86103.5|50
1628252940000|2021-08-06 12:29:00|86152.3|86102.3|86143.9|86093.9|86152.4|86102.4|86143.2|86093.2|53
1628252950000|2021-08-06 12:29:10|86143.1|86093.1|86139|86089|86143.3|86093.3|86137.9|86087.9|46
1628252960000|2021-08-06 12:29:20|86138.7|86088.7|86140.8|86090.8|86140.8|86090.8|86138.1|86088.1|55
1628252970000|2021-08-06 12:29:30|86140.6|86090.6|86137.4|86087.4|86143.1|86093.1|86135.8|86085.8|65
1628252980000|2021-08-06 12:29:40|86137|86087|86141.5|86091.5|86156.7|86094.2|86135.7|86078.8|53
1628252990000|2021-08-06 12:29:50|86141.9|86091.9|86221.3|86117.3|86227.6|86123.6|86141.9|86071.2|68
1628253000000|2021-08-06 12:30:00|86221|86117|86333.9|86229.9|86336.6|86232.6|86219.9|86115.9|76
1628253010000|2021-08-06 12:30:10|86334.2|86230.2|86292.7|86213.2|86352.2|86250.1|86292.3|86199.8|80
1628253020000|2021-08-06 12:30:20|86289.5|86210.5|86292.7|86216.5|86299.6|86240.7|86262|86191.5|80
1628253030000|2021-08-06 12:30:30|86301.3|86223|86245.2|86195.2|86315.1|86255.6|86243.4|86193.4|79
1628253040000|2021-08-06 12:30:40|86240.8|86190.8|86277.7|86227.7|86281.8|86231.8|86240.8|86190.8|79
1628253050000|2021-08-06 12:30:50|86276.5|86226.5|86280.1|86230.1|86295.3|86245.3|86275.5|86225.5|76
1628253060000|2021-08-06 12:31:00|86273|86223|86241.8|86191.8|86279|86229|86240.4|86190.4|74
1628253070000|2021-08-06 12:31:10|86240.8|86190.8|86221.1|86171.1|86242.3|86192.3|86211.7|86161.7|77
1628253080000|2021-08-06 12:31:20|86220.2|86170.2|86237.9|86187.9|86246.7|86196.7|86218.3|86168.3|77
1628253090000|2021-08-06 12:31:30|86238.7|86188.7|86187.9|86137.9|86239.4|86189.4|86187.9|86137.9|79
1628253100000|2021-08-06 12:31:40|86190.1|86140.1|86155.5|86105.5|86207.2|86157.2|86147.6|86097.6|79
1628253110000|2021-08-06 12:31:50|86156.5|86106.5|86142.8|86092.8|86164.3|86114.3|86126.3|86076.3|78
1628253120000|2021-08-06 12:32:00|86141.2|86091.2|86176.2|86126.2|86181.4|86131.4|86141.2|86091.2|79
1628253130000|2021-08-06 12:32:10|86176.8|86126.8|86185.9|86135.9|86212.3|86162.3|86173.8|86123.8|76
1628253140000|2021-08-06 12:32:20|86186.8|86136.8|86196.5|86146.5|86211.8|86161.8|86186.8|86136.8|72
1628253150000|2021-08-06 12:32:30|86188.4|86138.4|86170.4|86120.4|86202.5|86152.5|86170.4|86120.4|77
1628253160000|2021-08-06 12:32:40|86167.1|86117.1|86154.4|86104.4|86167.1|86117.1|86131.8|86081.8|78
1628253170000|2021-08-06 12:32:50|86151.1|86101.1|86206.6|86156.6|86208.4|86158.4|86151.1|86101.1|75
1628253180000|2021-08-06 12:33:00|86204.2|86154.2|86210.8|86160.8|86213.3|86163.3|86179|86129|79
1628253190000|2021-08-06 12:33:10|86208.9|86158.9|86219.2|86169.2|86226.1|86176.1|86197.9|86147.9|79
1628253200000|2021-08-06 12:33:20|86211.8|86161.8|86205.4|86155.4|86213.4|86163.4|86196.1|86146.1|79
1628253210000|2021-08-06 12:33:30|86206.3|86156.3|86221.5|86171.5|86227|86177|86194.2|86144.2|79
1628253220000|2021-08-06 12:33:40|86220.8|86170.8|86225.3|86175.3|86225.3|86175.3|86209.4|86159.4|77
1628253230000|2021-08-06 12:33:50|86224.5|86174.5|86217.8|86167.8|86230.9|86180.9|86215.6|86165.6|70
1628253240000|2021-08-06 12:34:00|86216.7|86166.7|86185.3|86135.3|86222.3|86172.3|86185.2|86135.2|78
1628253250000|2021-08-06 12:34:10|86182.9|86132.9|86180.2|86130.2|86199.6|86149.6|86156|86106|78
1628253260000|2021-08-06 12:34:20|86183.1|86133.1|86198.8|86148.8|86201.2|86163.1|86178.3|86128.3|78
1628253270000|2021-08-06 12:34:30|86199.5|86149.5|86210.8|86160.8|86221.1|86171.1|86199.5|86149.5|75
1628253280000|2021-08-06 12:34:40|86210.7|86160.7|86220.4|86170.4|86221.3|86171.3|86198.3|86148.3|77
1628253290000|2021-08-06 12:34:50|86217.8|86167.8|86220.2|86170.2|86226.2|86176.2|86215.5|86165.5|79
1628253300000|2021-08-06 12:35:00|86217.4|86167.4|86229.9|86179.9|86245.2|86195.2|86217.2|86167.2|77
1628253310000|2021-08-06 12:35:10|86227.9|86177.9|86236.3|86186.3|86243.3|86198.8|86216.7|86166.7|79
1628253320000|2021-08-06 12:35:20|86236.7|86186.7|86214.6|86164.6|86242.7|86192.7|86212.4|86162.4|74
1628253330000|2021-08-06 12:35:30|86212.7|86162.7|86218.1|86168.1|86225.9|86175.9|86212.7|86162.7|71
1628253340000|2021-08-06 12:35:40|86218.6|86168.6|86235.7|86185.7|86237.6|86187.6|86218.6|86168.6|72
1628253350000|2021-08-06 12:35:50|86236.4|86186.4|86243.9|86193.9|86243.9|86193.9|86231.3|86181.3|69
1628253360000|2021-08-06 12:36:00|86243.6|86193.6|86231.1|86181.1|86246.8|86196.8|86231.1|86181.1|70
1628253370000|2021-08-06 12:36:10|86230.9|86180.9|86217.1|86167.1|86234.2|86184.2|86217.1|86167.1|70
1628253380000|2021-08-06 12:36:20|86216.9|86166.9|86204|86154|86232.9|86187.9|86204|86154|73
1628253390000|2021-08-06 12:36:30|86202.9|86152.9|86210.7|86160.7|86211.5|86163.7|86188.7|86147.9|73
1628253400000|2021-08-06 12:36:40|86211|86161|86201.9|86151.9|86214.9|86175|86197.1|86150.8|71
1628253410000|2021-08-06 12:36:50|86201.8|86151.8|86180.9|86130.9|86208.5|86158.5|86180.9|86130.9|68
1628253420000|2021-08-06 12:37:00|86183.7|86133.7|86179.2|86129.2|86185.2|86138.7|86156.3|86117.8|76
1628253430000|2021-08-06 12:37:10|86182.7|86132.7|86183.7|86133.7|86186.1|86136.1|86172.1|86122.1|71
1628253440000|2021-08-06 12:37:20|86183.3|86133.3|86153.3|86103.3|86184.3|86134.3|86150.8|86102|73
1628253450000|2021-08-06 12:37:30|86153.1|86103.1|86171|86121|86173.3|86133.9|86146.9|86101.9|76
1628253460000|2021-08-06 12:37:40|86169.9|86119.9|86199.2|86149.2|86199.2|86149.2|86168.2|86118.2|72
1628253470000|2021-08-06 12:37:50|86197.7|86147.7|86207.7|86157.7|86217.4|86171.3|86188.5|86146.6|73
1628253480000|2021-08-06 12:38:00|86205.8|86155.8|86201.9|86151.9|86210.2|86160.2|86198|86148|76
1628253490000|2021-08-06 12:38:10|86201.8|86151.8|86216.4|86166.4|86218.3|86180.7|86200.8|86150.8|69
1628253500000|2021-08-06 12:38:20|86216.6|86166.6|86202.9|86152.9|86225.1|86186.9|86201.3|86151.3|75
1628253510000|2021-08-06 12:38:30|86203|86153|86204.7|86154.7|86205.4|86160.6|86185.6|86141.1|73
1628253520000|2021-08-06 12:38:40|86205|86155|86226|86176|86228|86178|86192.6|86154.5|70
1628253530000|2021-08-06 12:38:50|86225.4|86175.4|86248.8|86198.8|86249.4|86199.4|86225.4|86175.4|71
1628253540000|2021-08-06 12:39:00|86248.7|86198.7|86244.1|86194.1|86252.4|86202.4|86244|86194|70
1628253550000|2021-08-06 12:39:10|86244.3|86194.3|86238.1|86188.1|86250.3|86210.6|86235.6|86187|61
1628253560000|2021-08-06 12:39:20|86237.7|86187.7|86241|86191|86244.2|86205.9|86229.2|86186.5|69
1628253570000|2021-08-06 12:39:30|86240.9|86190.9|86236.6|86186.6|86248.4|86199.9|86224.6|86186.2|66
1628253580000|2021-08-06 12:39:40|86237.5|86187.5|86218.7|86168.7|86237.5|86192|86207.4|86165.1|68
1628253590000|2021-08-06 12:39:50|86218.4|86168.4|86219.9|86169.9|86226.7|86187.8|86212.8|86167.1|68
1628253600000|2021-08-06 12:40:00|86217.8|86167.8|86218.9|86168.9|86221.3|86182.3|86203.3|86160.7|65
1628253610000|2021-08-06 12:40:10|86218.6|86168.6|86254.5|86204.5|86258.1|86216.9|86216|86166|73
1628253620000|2021-08-06 12:40:20|86254.9|86204.9|86283.8|86233.8|86290.7|86240.7|86252.7|86202.7|78
1628253630000|2021-08-06 12:40:30|86282|86232|86276.7|86226.7|86289.8|86239.8|86272.2|86222.2|77
1628253640000|2021-08-06 12:40:40|86276|86226|86269.8|86219.8|86288|86238|86268.8|86218.8|78
1628253650000|2021-08-06 12:40:50|86271.5|86221.5|86277.6|86227.6|86282.2|86232.2|86268.2|86218.2|71
1628253660000|2021-08-06 12:41:00|86277.4|86227.4|86286.1|86236.1|86288.5|86238.5|86267.4|86217.4|76
1628253670000|2021-08-06 12:41:10|86287.2|86237.2|86280.3|86230.3|86289.7|86239.7|86273.8|86223.8|72
1628253680000|2021-08-06 12:41:20|86280.2|86230.2|86299.8|86249.8|86309|86259|86277.7|86227.7|74
1628253690000|2021-08-06 12:41:30|86296.9|86246.9|86290.3|86240.3|86299.3|86249.3|86287.5|86237.5|75
1628253700000|2021-08-06 12:41:40|86291.5|86241.5|86270|86220|86294.4|86244.4|86264.7|86214.7|71
1628253710000|2021-08-06 12:41:50|86271.1|86221.1|86277.7|86227.7|86279|86229|86265.5|86215.5|71
1628253720000|2021-08-06 12:42:00|86278.5|86228.5|86278.3|86228.3|86281.2|86231.2|86261.2|86211.2|78
1628253730000|2021-08-06 12:42:10|86278.2|86228.2|86299.2|86249.2|86304.1|86254.1|86277|86227|74
1628253740000|2021-08-06 12:42:20|86300.1|86250.1|86311.2|86261.2|86317.6|86267.6|86296.2|86246.2|74
1628253750000|2021-08-06 12:42:30|86312.2|86262.2|86317|86267|86317.5|86267.5|86312.2|86262.2|72
1628253760000|2021-08-06 12:42:40|86318.2|86268.2|86325.3|86275.3|86330.1|86280.1|86315.8|86265.8|68
1628253770000|2021-08-06 12:42:50|86326.7|86276.7|86315|86265|86329.3|86279.3|86302.3|86264.7|71
1628253780000|2021-08-06 12:43:00|86314.5|86264.5|86321.6|86271.6|86332.2|86295|86314.3|86264.3|73
1628253790000|2021-08-06 12:43:10|86322.7|86272.7|86351.1|86301.1|86352.2|86302.2|86320.3|86270.3|73
1628253800000|2021-08-06 12:43:20|86350.8|86300.8|86343.4|86293.4|86351.6|86301.6|86335.4|86285.4|71
1628253810000|2021-08-06 12:43:30|86341.8|86291.8|86350|86300|86355.5|86317.3|86335.1|86285.1|75
1628253820000|2021-08-06 12:43:40|86349.4|86299.4|86335|86285|86350.3|86313.8|86335|86285|74
1628253830000|2021-08-06 12:43:50|86335.9|86285.9|86358.4|86308.4|86360.1|86310.1|86335.9|86285.9|76
1628253840000|2021-08-06 12:44:00|86357.7|86307.7|86367.4|86317.4|86370.7|86323.9|86343.7|86293.7|73
1628253850000|2021-08-06 12:44:10|86368.1|86318.1|86368.2|86343.2|86382.5|86343.2|86362.2|86317|74
1628253860000|2021-08-06 12:44:20|86369.3|86344.3|86384.4|86334.4|86385.1|86345.7|86364.3|86323.3|70
1628253870000|2021-08-06 12:44:30|86382.1|86332.1|86379.5|86329.5|86388.6|86351.4|86371.1|86327.9|71
1628253880000|2021-08-06 12:44:40|86380.8|86330.8|86375|86325|86382|86343.1|86357|86317.5|72
1628253890000|2021-08-06 12:44:50|86374.3|86324.3|86372.7|86322.7|86377.2|86327.2|86365.1|86315.1|71
1628253900000|2021-08-06 12:45:00|86373|86323|86375.5|86325.5|86379.4|86329.4|86372.4|86322.4|67
1628253910000|2021-08-06 12:45:10|86375|86325|86375.4|86325.4|86384|86342.5|86367|86323.3|69
1628253920000|2021-08-06 12:45:20|86376.2|86326.2|86360.4|86335.4|86380.6|86339.6|86358.7|86322.8|66
1628253930000|2021-08-06 12:45:30|86360.2|86335.2|86358.6|86333.6|86373.3|86335.8|86354.2|86320|68
1628253940000|2021-08-06 12:45:40|86358.5|86333.5|86366.8|86316.8|86371.4|86335.4|86352.5|86315|73
1628253950000|2021-08-06 12:45:50|86366.5|86316.5|86334.9|86284.9|86366.5|86316.5|86328.5|86284.9|69
1628253960000|2021-08-06 12:46:00|86334.3|86284.3|86318.8|86268.8|86343|86302.5|86311.6|86268.4|70
1628253970000|2021-08-06 12:46:10|86318.9|86268.9|86296.7|86271.7|86322.7|86280.3|86296.7|86250.7|75
1628253980000|2021-08-06 12:46:20|86297|86272|86324.7|86274.7|86337.1|86287.1|86297|86259.4|74
1628253990000|2021-08-06 12:46:30|86325.2|86275.2|86312.6|86262.6|86333.5|86283.5|86306.3|86256.3|74
1628254000000|2021-08-06 12:46:40|86312.5|86262.5|86327.3|86277.3|86331.1|86281.8|86299.8|86262.3|74
1628254010000|2021-08-06 12:46:50|86326.5|86276.5|86324.8|86274.8|86345.3|86295.3|86324.5|86274.5|73
1628254020000|2021-08-06 12:47:00|86325.4|86275.4|86314.8|86264.8|86325.4|86275.4|86296.2|86258.4|72
1628254030000|2021-08-06 12:47:10|86314.4|86264.4|86303.8|86253.8|86315.2|86265.2|86300|86250|68
1628254040000|2021-08-06 12:47:20|86304|86254|86303.7|86253.7|86309.3|86259.3|86302.9|86252.9|67
1628254050000|2021-08-06 12:47:30|86303.1|86253.1|86309|86259|86310.1|86267.6|86292.6|86250.1|70
1628254060000|2021-08-06 12:47:40|86308.9|86258.9|86309.7|86259.7|86314.2|86264.2|86306.3|86256.3|67
1628254070000|2021-08-06 12:47:50|86310|86260|86311.4|86261.4|86311.7|86261.7|86305.7|86255.7|60
1628254080000|2021-08-06 12:48:00|86298.4|86273.4|86317|86292|86329.4|86292.4|86298.4|86261.8|63
1628254090000|2021-08-06 12:48:10|86316.6|86291.6|86342.3|86292.3|86350.2|86312.1|86316.6|86282.2|70
1628254100000|2021-08-06 12:48:20|86342.4|86292.4|86334.6|86309.6|86352.1|86314.4|86332.5|86287.9|72
1628254110000|2021-08-06 12:48:30|86334.8|86309.8|86341.2|86316.2|86347.2|86316.2|86328.9|86295.5|71
1628254120000|2021-08-06 12:48:40|86340.7|86315.7|86340.9|86315.9|86340.9|86315.9|86334.2|86309.2|63
1628254130000|2021-08-06 12:48:50|86341|86316|86340.9|86315.9|86352.6|86316|86332.2|86298.2|66
1628254140000|2021-08-06 12:49:00|86340.1|86315.1|86365.5|86315.5|86366.4|86320.4|86338.7|86307.6|65
1628254150000|2021-08-06 12:49:10|86365.7|86315.7|86364.9|86339.9|86376.6|86340.1|86360|86315.5|68
1628254160000|2021-08-06 12:49:20|86364.8|86339.8|86358.8|86333.8|86377.8|86340.9|86358.8|86320.1|70
1628254170000|2021-08-06 12:49:30|86358.7|86333.7|86359.6|86334.6|86372.3|86334.6|86355.6|86307.5|73
1628254180000|2021-08-06 12:49:40|86360|86335|86379.1|86329.1|86385.6|86346.7|86359|86320.5|71
1628254190000|2021-08-06 12:49:50|86371|86346|86380.6|86330.6|86382.4|86347.2|86360|86323.3|71
1628254200000|2021-08-06 12:50:00|86380|86330|86392.2|86367.2|86402.6|86367.2|86379.7|86330|76
1628254210000|2021-08-06 12:50:10|86392.8|86367.8|86387.4|86362.4|86405.1|86368.7|86387.1|86351.1|66
1628254220000|2021-08-06 12:50:20|86386.7|86361.7|86405.7|86355.7|86407.9|86369.9|86382.6|86355.7|76
1628254230000|2021-08-06 12:50:30|86405.6|86355.6|86382|86357|86407.9|86372.8|86375.1|86342|69
1628254240000|2021-08-06 12:50:40|86379.6|86354.6|86396.7|86371.7|86408.9|86371.7|86377.4|86348.6|73
1628254250000|2021-08-06 12:50:50|86396.8|86371.8|86393.9|86368.9|86415.8|86379.2|86389.3|86352|77
1628254260000|2021-08-06 12:51:00|86396.6|86371.6|86372.6|86347.6|86397.3|86372.3|86364.1|86328.9|74
1628254270000|2021-08-06 12:51:10|86373.2|86348.2|86385.6|86360.6|86406.3|86369.1|86373.1|86345.8|71
1628254280000|2021-08-06 12:51:20|86385.7|86360.7|86383.2|86358.2|86400.4|86367.8|86380.7|86346.2|73
1628254290000|2021-08-06 12:51:30|86383.6|86358.6|86391.9|86366.9|86394.4|86369.4|86382.8|86357.8|67
1628254300000|2021-08-06 12:51:40|86392.2|86367.2|86404.2|86354.2|86409.9|86373.9|86390.5|86353.6|67
1628254310000|2021-08-06 12:51:50|86405.5|86355.5|86381.1|86356.1|86405.5|86356.1|86376.5|86345.6|69
1628254320000|2021-08-06 12:52:00|86382.8|86357.8|86389.9|86364.9|86403.1|86365.8|86379.6|86349.4|70
1628254330000|2021-08-06 12:52:10|86389.8|86364.8|86397.1|86347.1|86401.6|86368|86384|86347.1|69
1628254340000|2021-08-06 12:52:20|86397.3|86347.3|86402.9|86377.9|86422.5|86379.3|86382.7|86346.1|71
1628254350000|2021-08-06 12:52:30|86402.2|86377.2|86427.4|86377.4|86427.4|86387.1|86400.7|86366.7|62
1628254360000|2021-08-06 12:52:40|86426.8|86376.8|86391.9|86366.9|86430.6|86380.6|86389.9|86352.5|71
1628254370000|2021-08-06 12:52:50|86392.1|86367.1|86391.8|86341.8|86408.1|86367.2|86379.6|86341.4|60
1628254380000|2021-08-06 12:53:00|86392|86342|86372.5|86322.5|86392.4|86347.1|86370.7|86322.5|70
1628254390000|2021-08-06 12:53:10|86372.3|86322.3|86366.8|86316.8|86372.3|86332.2|86355.9|86314.7|66
1628254400000|2021-08-06 12:53:20|86366.5|86316.5|86349.8|86324.8|86366.6|86327|86348.7|86312.5|67
1628254410000|2021-08-06 12:53:30|86349.9|86324.9|86347.9|86322.9|86363|86331.8|86347.9|86312.7|50
1628254420000|2021-08-06 12:53:40|86344.8|86319.8|86346|86321|86356.9|86321.7|86341|86301.9|65
1628254430000|2021-08-06 12:53:50|86347|86322|86361|86336|86375.4|86337.4|86347|86312|65
1628254440000|2021-08-06 12:54:00|86361.1|86336.1|86353.5|86328.5|86362.7|86337.7|86351.6|86326.6|68
1628254450000|2021-08-06 12:54:10|86353.9|86328.9|86343.9|86318.9|86362.3|86328.9|86343.9|86312|60
1628254460000|2021-08-06 12:54:20|86341.7|86316.7|86346.4|86321.4|86358.4|86323.2|86329.7|86296.1|69
1628254470000|2021-08-06 12:54:30|86345.9|86320.9|86347.4|86322.4|86350.6|86325.6|86334.9|86299.1|68
1628254480000|2021-08-06 12:54:40|86347.8|86322.8|86348.3|86323.3|86355|86330|86346.7|86321.7|73
1628254490000|2021-08-06 12:54:50|86348.6|86323.6|86351.4|86326.4|86363.8|86330.5|86346.3|86311.7|61
1628254500000|2021-08-06 12:55:00|86351.6|86326.6|86361|86336|86380.6|86343.2|86351.6|86321.2|70
1628254510000|2021-08-06 12:55:10|86361.5|86336.5|86350.6|86325.6|86371.8|86341.6|86347.8|86321.8|76
1628254520000|2021-08-06 12:55:20|86350.9|86325.9|86360.8|86310.8|86364.5|86327|86345.7|86306.6|67
1628254530000|2021-08-06 12:55:30|86360.7|86310.7|86361.9|86311.9|86365.5|86328.4|86344.9|86306|68
1628254540000|2021-08-06 12:55:40|86362.2|86312.2|86348.6|86298.6|86362.2|86312.2|86347.6|86297.6|69
1628254550000|2021-08-06 12:55:50|86348.9|86298.9|86341.9|86291.9|86354.6|86309.6|86334.6|86291.8|77
1628254560000|2021-08-06 12:56:00|86339.2|86289.2|86319.2|86269.2|86340.1|86290.1|86312.8|86262.8|73
1628254570000|2021-08-06 12:56:10|86319.1|86269.1|86335|86285|86339|86289|86319.1|86269.1|74
1628254580000|2021-08-06 12:56:20|86336.9|86286.9|86320.6|86270.6|86337.8|86298.9|86317.4|86270.6|69
1628254590000|2021-08-06 12:56:30|86309.2|86284.2|86317.7|86267.7|86325.4|86285.3|86307.5|86267.7|70
1628254600000|2021-08-06 12:56:40|86317.8|86267.8|86314.6|86264.6|86319.6|86283.4|86303.9|86264.2|69
1628254610000|2021-08-06 12:56:50|86303|86278|86320.6|86295.6|86337.2|86296.3|86303|86269|70
1628254620000|2021-08-06 12:57:00|86318.9|86293.9|86344.6|86319.6|86359.3|86319.6|86318.9|86279.5|67
1628254630000|2021-08-06 12:57:10|86345.1|86320.1|86356.1|86306.1|86356.7|86320.1|86336.8|86302|66
1628254640000|2021-08-06 12:57:20|86356|86306|86360.1|86310.1|86360.5|86322.6|86342.3|86300.9|64
1628254650000|2021-08-06 12:57:30|86359.3|86309.3|86315.7|86290.7|86362|86315.2|86315.6|86278.1|75
1628254660000|2021-08-06 12:57:40|86315.1|86290.1|86327.1|86277.1|86328.6|86290.1|86312.3|86275.1|65
1628254670000|2021-08-06 12:57:50|86328.1|86278.1|86328.1|86303.1|86339.1|86303.6|86321.2|86276.5|64
1628254680000|2021-08-06 12:58:00|86327.9|86302.9|86332|86307|86341.3|86307.4|86326.8|86291.3|62
1628254690000|2021-08-06 12:58:10|86329.7|86304.7|86330.3|86305.3|86333.6|86308.6|86329.3|86304.3|65
1628254700000|2021-08-06 12:58:20|86330.6|86305.6|86330.6|86305.6|86333.3|86308.3|86329.3|86304.3|50
1628254710000|2021-08-06 12:58:30|86330.7|86305.7|86328.3|86303.3|86331.3|86306.3|86326.2|86301.2|67
1628254720000|2021-08-06 12:58:40|86327.8|86302.8|86324.8|86299.8|86327.9|86302.9|86321.6|86296.6|58
1628254730000|2021-08-06 12:58:50|86325.3|86300.3|86324.9|86299.9|86337.9|86301.6|86321.7|86286.5|68
1628254740000|2021-08-06 12:59:00|86324.1|86299.1|86361.7|86311.7|86361.7|86323.2|86323.9|86298.9|66
1628254750000|2021-08-06 12:59:10|86361.6|86311.6|86327.8|86302.8|86361.9|86325|86326.9|86293.4|67
1628254760000|2021-08-06 12:59:20|86328.6|86303.6|86328.8|86303.8|86329.4|86304.4|86326.9|86301.9|57
1628254770000|2021-08-06 12:59:30|86328.7|86303.7|86336.3|86286.3|86337.4|86303.9|86323.3|86277.1|69
1628254780000|2021-08-06 12:59:40|86336|86286|86351.4|86301.4|86351.8|86301.8|86335.9|86285.9|66
1628254790000|2021-08-06 12:59:50|86351.8|86301.8|86368.5|86318.5|86374.6|86330|86346.3|86296.3|74
1628254800000|2021-08-06 13:00:00|86368.1|86318.1|86383.6|86333.6|86390.1|86350.3|86365.1|86318.1|76
1628254810000|2021-08-06 13:00:10|86384|86334|86388|86338|86388|86345.5|86364.3|86326.9|73
1628254820000|2021-08-06 13:00:20|86387.4|86337.4|86404.5|86354.5|86411.6|86372.7|86379.2|86337.4|70
1628254830000|2021-08-06 13:00:30|86405.1|86355.1|86395|86345|86405.8|86366.5|86378.4|86341|73
1628254840000|2021-08-06 13:00:40|86395.4|86345.4|86383.7|86358.7|86399.8|86363.9|86380.3|86343|68
1628254850000|2021-08-06 13:00:50|86383.5|86358.5|86369.6|86319.6|86389|86358.7|86368.8|86318.8|66
1628254860000|2021-08-06 13:01:00|86369.9|86319.9|86369.1|86319.1|86372.1|86333.7|86357.6|86311.8|73
1628254870000|2021-08-06 13:01:10|86367.9|86317.9|86370.3|86345.3|86377.7|86349.4|86365.8|86317.8|67
1628254880000|2021-08-06 13:01:20|86370.4|86345.4|86384.9|86334.9|86386.2|86345.9|86363.3|86330.7|59
1628254890000|2021-08-06 13:01:30|86383.9|86333.9|86379|86329|86389|86346.3|86367.2|86327.6|67
1628254900000|2021-08-06 13:01:40|86379.6|86329.6|86362.9|86337.9|86380.8|86343|86354.3|86316.4|63
1628254910000|2021-08-06 13:01:50|86362.7|86337.7|86362.1|86337.1|86368.4|86343.4|86361.2|86336.2|65
1628254920000|2021-08-06 13:02:00|86361.7|86336.7|86355.2|86330.2|86380.4|86343|86355.2|86318.4|71
1628254930000|2021-08-06 13:02:10|86351.9|86326.9|86378.9|86328.9|86378.9|86340|86350.6|86311.4|67
1628254940000|2021-08-06 13:02:20|86366.5|86341.5|86395.2|86345.2|86395.2|86356.8|86364.6|86331.6|64
1628254950000|2021-08-06 13:02:30|86395.7|86345.7|86378.2|86353.2|86401.7|86366.6|86375.8|86340.4|77
1628254960000|2021-08-06 13:02:40|86379.1|86354.1|86380.4|86355.4|86380.7|86355.7|86375.7|86350.7|60
1628254970000|2021-08-06 13:02:50|86380.3|86355.3|86380.9|86355.9|86387.5|86362.5|86379.5|86354.5|67
1628254980000|2021-08-06 13:03:00|86381.2|86356.2|86390.5|86340.5|86413.1|86378.9|86381.2|86340.1|70
1628254990000|2021-08-06 13:03:10|86389.6|86339.6|86375.8|86350.8|86390.5|86353.4|86373.5|86339.6|61
1628255000000|2021-08-06 13:03:20|86373.7|86348.7|86373.4|86323.4|86382.3|86351.2|86368.1|86323.4|66
1628255010000|2021-08-06 13:03:30|86374.5|86324.5|86354.2|86304.2|86374.5|86325.9|86347.7|86304.2|74
1628255020000|2021-08-06 13:03:40|86350.8|86300.8|86334.9|86309.9|86359.1|86316.7|86334.7|86295.1|71
1628255030000|2021-08-06 13:03:50|86335.9|86310.9|86354.5|86304.5|86354.5|86314.4|86332.1|86296.2|72
1628255040000|2021-08-06 13:04:00|86354.6|86304.6|86385.5|86335.5|86385.5|86339.3|86345.4|86304.6|77
1628255050000|2021-08-06 13:04:10|86385.7|86335.7|86387.2|86337.2|86390.5|86352.5|86374.6|86334.2|67
1628255060000|2021-08-06 13:04:20|86374.1|86349.1|86368.6|86343.6|86376|86351|86368.1|86343.1|62
1628255070000|2021-08-06 13:04:30|86368.8|86343.8|86368.7|86318.7|86371.2|86346.2|86350.5|86311.9|75
1628255080000|2021-08-06 13:04:40|86358.3|86333.3|86370|86320|86375.4|86338.3|86352|86315.2|70
1628255090000|2021-08-06 13:04:50|86370.6|86320.6|86377.7|86327.7|86383.5|86342.3|86364.4|86320.6|66
1628255100000|2021-08-06 13:05:00|86377.9|86327.9|86396.5|86346.5|86398.2|86348.2|86377.4|86327.4|64
1628255110000|2021-08-06 13:05:10|86395.9|86345.9|86385.5|86360.5|86403.5|86367|86383.4|86345.9|70
1628255120000|2021-08-06 13:05:20|86384.8|86359.8|86385.7|86360.7|86406.2|86368.9|86383.7|86350.8|71
1628255130000|2021-08-06 13:05:30|86385.6|86360.6|86378.6|86353.6|86385.6|86360.6|86378.3|86353.3|63
1628255140000|2021-08-06 13:05:40|86378.3|86353.3|86377.9|86327.9|86389.2|86354|86369.9|86326.3|67
1628255150000|2021-08-06 13:05:50|86377.8|86327.8|86357.5|86332.5|86378|86339.8|86352|86317.9|62
1628255160000|2021-08-06 13:06:00|86374|86324|86391.8|86341.8|86392|86354.7|86364.2|86324|62
1628255170000|2021-08-06 13:06:10|86392|86342|86393.6|86343.6|86400.1|86366.7|86380.6|86342|63
1628255180000|2021-08-06 13:06:20|86394.2|86344.2|86380.6|86355.6|86394.2|86359.3|86378.4|86343.8|59
1628255190000|2021-08-06 13:06:30|86380.8|86355.8|86379.3|86329.3|86381.2|86356.2|86366.4|86329.2|59
1628255200000|2021-08-06 13:06:40|86367.2|86342.2|86389.2|86339.2|86389.8|86352.4|86353.6|86328.6|68
1628255210000|2021-08-06 13:06:50|86389.1|86339.1|86377.1|86352.1|86393.2|86357.5|86374.8|86339|61
1628255220000|2021-08-06 13:07:00|86377.2|86352.2|86386.3|86336.3|86393.6|86357.6|86373|86334|68
1628255230000|2021-08-06 13:07:10|86385.5|86335.5|86377.8|86352.8|86389.4|86355.3|86376.8|86335.4|53
1628255240000|2021-08-06 13:07:20|86377.7|86352.7|86372.2|86347.2|86382|86357|86372.2|86347.2|50
1628255250000|2021-08-06 13:07:30|86373|86348|86384.1|86359.1|86391.2|86359.3|86373|86341.2|61
1628255260000|2021-08-06 13:07:40|86384.2|86359.2|86388.6|86363.6|86391.3|86366.3|86383|86358|66
1628255270000|2021-08-06 13:07:50|86388.8|86363.8|86391|86366|86395.4|86370.4|86388.6|86363.6|55
1628255280000|2021-08-06 13:08:00|86391.6|86366.6|86395.9|86345.9|86398|86366.6|86382.2|86344.3|67
1628255290000|2021-08-06 13:08:10|86396.2|86346.2|86397.2|86347.2|86398.1|86348.1|86393|86343|58
1628255300000|2021-08-06 13:08:20|86397.4|86347.4|86378.9|86328.9|86398.5|86352.6|86370.7|86328.9|58
1628255310000|2021-08-06 13:08:30|86380.4|86330.4|86372.9|86322.9|86380.4|86345.9|86367.3|86320.2|72
1628255320000|2021-08-06 13:08:40|86374.6|86324.6|86365.4|86340.4|86377.1|86343.5|86361.7|86324.6|52
1628255330000|2021-08-06 13:08:50|86365.7|86340.7|86371.4|86346.4|86388.2|86349.4|86365.7|86329.1|63
1628255340000|2021-08-06 13:09:00|86371.7|86346.7|86364.2|86339.2|86371.7|86346.7|86362.5|86337.5|61
1628255350000|2021-08-06 13:09:10|86364.5|86339.5|86384.7|86334.7|86384.9|86350.5|86363.2|86332.9|56
1628255360000|2021-08-06 13:09:20|86382.7|86332.7|86366.1|86341.1|86385.4|86351.9|86365.8|86332.7|61
1628255370000|2021-08-06 13:09:30|86367.5|86342.5|86372.4|86347.4|86373.1|86348.1|86364.1|86339.1|55
1628255380000|2021-08-06 13:09:40|86371.8|86346.8|86377.1|86352.1|86377.9|86352.9|86371|86346|50
1628255390000|2021-08-06 13:09:50|86377.2|86352.2|86382|86357|86388|86363|86377.1|86352.1|64
1628255400000|2021-08-06 13:10:00|86383|86358|86398|86348|86400.1|86362.6|86378.9|86346.1|63
1628255410000|2021-08-06 13:10:10|86397.9|86347.9|86407.9|86357.9|86411.1|86373.1|86396.9|86347.5|65
1628255420000|2021-08-06 13:10:20|86408.9|86358.9|86399.5|86349.5|86410.1|86368.6|86384|86347.1|70
1628255430000|2021-08-06 13:10:30|86399.8|86349.8|86398.8|86348.8|86404.6|86354.6|86398|86348|56
1628255440000|2021-08-06 13:10:40|86398.9|86348.9|86395.5|86345.5|86399.7|86361.3|86380|86344.1|65
1628255450000|2021-08-06 13:10:50|86394|86344|86392.8|86342.8|86405.1|86355.1|86391.7|86341.7|65
1628255460000|2021-08-06 13:11:00|86393.7|86343.7|86391.3|86341.3|86394.7|86344.7|86390|86340|44
1628255470000|2021-08-06 13:11:10|86391.4|86341.4|86389.5|86339.5|86391.7|86341.7|86389|86339|45
1628255480000|2021-08-06 13:11:20|86388.9|86338.9|86373.1|86323.1|86389.4|86339.4|86369.4|86319.4|57
1628255490000|2021-08-06 13:11:30|86372.9|86322.9|86386.1|86336.1|86387.9|86343.6|86368|86322.8|63
1628255500000|2021-08-06 13:11:40|86385.5|86335.5|86382.9|86332.9|86386.3|86336.3|86382.9|86332.9|41
1628255510000|2021-08-06 13:11:50|86383.2|86333.2|86390.7|86365.7|86400.7|86366.7|86378.1|86330.8|59
1628255520000|2021-08-06 13:12:00|86405.8|86355.8|86389.2|86364.2|86417.8|86377.9|86385.1|86355.7|71
1628255530000|2021-08-06 13:12:10|86390|86365|86385.1|86360.1|86398.9|86373.9|86384.3|86359.3|60
1628255540000|2021-08-06 13:12:20|86385.7|86360.7|86371|86346|86389.1|86361.3|86369.4|86339.1|58
1628255550000|2021-08-06 13:12:30|86370.6|86345.6|86376.2|86326.2|86380.5|86345.6|86359.4|86320.4|70
1628255560000|2021-08-06 13:12:40|86376.1|86326.1|86368.3|86318.3|86376.2|86326.2|86363.3|86313.3|66
1628255570000|2021-08-06 13:12:50|86366.5|86316.5|86366.6|86316.6|86369.5|86319.5|86365.2|86315.2|58
1628255580000|2021-08-06 13:13:00|86366|86316|86366|86316|86368.2|86331.7|86355.3|86310.3|64
1628255590000|2021-08-06 13:13:10|86364.4|86314.4|86366.1|86316.1|86368.2|86329.3|86354.3|86312.7|60
1628255600000|2021-08-06 13:13:20|86364|86314|86360.9|86335.9|86372.3|86339.3|86357.5|86314|56
1628255610000|2021-08-06 13:13:30|86361.2|86336.2|86368.7|86318.7|86369.5|86338.2|86355.5|86318.7|50
1628255620000|2021-08-06 13:13:40|86369.2|86319.2|86343.9|86318.9|86370.2|86332|86343.9|86308.7|65
1628255630000|2021-08-06 13:13:50|86343.6|86318.6|86349.3|86324.3|86356.7|86324.7|86341.8|86304.9|52
1628255640000|2021-08-06 13:14:00|86350.4|86325.4|86355.9|86330.9|86359.4|86334.4|86350.4|86325.4|61
1628255650000|2021-08-06 13:14:10|86355.6|86330.6|86356.4|86331.4|86358|86333|86355.1|86330.1|49
1628255660000|2021-08-06 13:14:20|86355|86330|86341.6|86316.6|86365.1|86330|86340.6|86310.7|63
1628255670000|2021-08-06 13:14:30|86341|86316|86345.1|86320.1|86348.3|86323.3|86337.2|86312.2|62
1628255680000|2021-08-06 13:14:40|86345.5|86320.5|86342.1|86317.1|86346.3|86321.3|86340.6|86315.6|61
1628255690000|2021-08-06 13:14:50|86341.8|86316.8|86332.9|86307.9|86344.2|86319.2|86328.5|86303.5|59
1628255700000|2021-08-06 13:15:00|86332.5|86307.5|86347.4|86322.4|86347.4|86322.4|86332.5|86307.5|65
1628255710000|2021-08-06 13:15:10|86347.9|86322.9|86359.1|86334.1|86359.5|86334.5|86347.9|86322.9|65
1628255720000|2021-08-06 13:15:20|86358.8|86333.8|86359.4|86334.4|86369.8|86334.4|86355.8|86317.4|44
1628255730000|2021-08-06 13:15:30|86359.6|86334.6|86363.4|86338.4|86367.7|86342.7|86359.5|86334.5|52
1628255740000|2021-08-06 13:15:40|86363.3|86338.3|86364.9|86339.9|86366.3|86341.3|86359|86334|61
1628255750000|2021-08-06 13:15:50|86364.7|86339.7|86367.9|86342.9|86368|86343|86358.1|86333.1|60
1628255760000|2021-08-06 13:16:00|86367.7|86342.7|86362.1|86337.1|86374.8|86343.8|86361.3|86323.5|64
1628255770000|2021-08-06 13:16:10|86362.2|86337.2|86349.2|86324.2|86362.2|86337.2|86346.1|86321.1|65
1628255780000|2021-08-06 13:16:20|86348.7|86323.7|86353.2|86328.2|86367.1|86330.7|86346.3|86315.5|60
1628255790000|2021-08-06 13:16:30|86353.3|86328.3|86348.1|86323.1|86361.6|86328.8|86347.3|86311.3|45
1628255800000|2021-08-06 13:16:40|86348|86323|86360|86310|86360.4|86329|86346.9|86308.7|59
1628255810000|2021-08-06 13:16:50|86360.6|86310.6|86345.5|86320.5|86361.5|86322.1|86345.5|86307.6|49
1628255820000|2021-08-06 13:17:00|86348.3|86323.3|86358.1|86333.1|86376.5|86335.3|86347.8|86319.5|63
1628255830000|2021-08-06 13:17:10|86357.9|86332.9|86373.9|86348.9|86384.3|86348.9|86357.8|86320.4|64
1628255840000|2021-08-06 13:17:20|86373.3|86348.3|86380.1|86330.1|86381.9|86348.3|86366.7|86329.9|58
1628255850000|2021-08-06 13:17:30|86380|86330|86371.8|86321.8|86382.4|86334.9|86359.1|86321|62
1628255860000|2021-08-06 13:17:40|86372.1|86322.1|86370.7|86345.7|86375.5|86345.8|86361.5|86321.3|57
1628255870000|2021-08-06 13:17:50|86371.8|86346.8|86374.2|86349.2|86374.2|86349.2|86369.1|86344.1|62
1628255880000|2021-08-06 13:18:00|86374.1|86349.1|86383.5|86358.5|86383.5|86358.5|86373.7|86348.7|67
1628255890000|2021-08-06 13:18:10|86384.9|86359.9|86370.4|86320.4|86394.5|86365.1|86370.4|86320.4|67
1628255900000|2021-08-06 13:18:20|86370.7|86320.7|86390.6|86340.6|86390.6|86340.6|86369.7|86319.7|61
1628255910000|2021-08-06 13:18:30|86390.5|86340.5|86376.2|86351.2|86392|86359.9|86374.8|86340.5|73
1628255920000|2021-08-06 13:18:40|86376.3|86351.3|86394.7|86344.7|86396.2|86358.1|86374.3|86344.7|54
1628255930000|2021-08-06 13:18:50|86394.6|86344.6|86396|86346|86396|86346|86391|86341|50
1628255940000|2021-08-06 13:19:00|86395.6|86345.6|86387.8|86337.8|86395.6|86348.9|86373.7|86334.8|65
1628255950000|2021-08-06 13:19:10|86388|86338|86384.6|86334.6|86389.1|86339.1|86384.6|86334.6|42
1628255960000|2021-08-06 13:19:20|86385.1|86335.1|86378|86328|86385.2|86347|86368.1|86327.7|50
1628255970000|2021-08-06 13:19:30|86377.6|86327.6|86367.7|86342.7|86381.6|86346.7|86365.7|86326.1|66
1628255980000|2021-08-06 13:19:40|86367.6|86342.6|86374.3|86324.3|86378.3|86343.3|86362.1|86321.7|63
1628255990000|2021-08-06 13:19:50|86373.9|86323.9|86370|86320|86374.7|86336.8|86360.5|86318.8|55
1628256000000|2021-08-06 13:20:00|86370.2|86320.2|86358|86333|86370.8|86334.3|86350.1|86314.7|65
1628256010000|2021-08-06 13:20:10|86357.7|86332.7|86365|86340|86370|86345|86357.1|86332.1|57
1628256020000|2021-08-06 13:20:20|86365.1|86340.1|86378.2|86328.2|86378.2|86342.3|86361.4|86323.7|58
1628256030000|2021-08-06 13:20:30|86377.9|86327.9|86380.4|86330.4|86380.8|86330.8|86377.3|86327.3|41
1628256040000|2021-08-06 13:20:40|86380.3|86330.3|86363.7|86338.7|86380.7|86340.4|86361|86326.1|57
1628256050000|2021-08-06 13:20:50|86363.8|86338.8|86363.5|86338.5|86364.8|86339.8|86362.1|86337.1|54
1628256060000|2021-08-06 13:21:00|86363.3|86338.3|86374.2|86324.2|86374.6|86339.7|86359.8|86322.9|54
1628256070000|2021-08-06 13:21:10|86374.5|86324.5|86369|86319|86374.5|86332.2|86356|86317.9|50
1628256080000|2021-08-06 13:21:20|86369.4|86319.4|86374|86324|86375|86337.5|86352.6|86318.6|57
1628256090000|2021-08-06 13:21:30|86374.3|86324.3|86374.6|86324.6|86375.6|86325.6|86373.9|86323.9|50
1628256100000|2021-08-06 13:21:40|86375.6|86325.6|86377|86327|86378|86328|86375.6|86325.6|37
1628256110000|2021-08-06 13:21:50|86376.7|86326.7|86361.3|86336.3|86377|86344.1|86361.1|86326.4|48
1628256120000|2021-08-06 13:22:00|86361.1|86336.1|86359.3|86334.3|86377.3|86336.6|86357.6|86320.9|60
1628256130000|2021-08-06 13:22:10|86359.6|86334.6|86374.5|86324.5|86376.2|86334.7|86359.4|86320.6|44
1628256140000|2021-08-06 13:22:20|86374.6|86324.6|86368|86318|86374.8|86332.6|86356.7|86316.9|49
1628256150000|2021-08-06 13:22:30|86367.6|86317.6|86358.4|86308.4|86368.2|86323.3|86345.6|86308.2|58
1628256160000|2021-08-06 13:22:40|86357|86307|86353.4|86303.4|86357|86317.9|86335.4|86301.9|66
1628256170000|2021-08-06 13:22:50|86355.1|86305.1|86354|86304|86356.2|86318|86342.7|86303.6|39
1628256180000|2021-08-06 13:23:00|86353.2|86303.2|86354.3|86304.3|86356.5|86306.5|86352|86302|48
1628256190000|2021-08-06 13:23:10|86354.2|86304.2|86338.4|86313.4|86354.2|86315.9|86338.3|86302.7|51
1628256200000|2021-08-06 13:23:20|86338.5|86313.5|86353|86303|86353|86315.6|86331.3|86292.4|53
1628256210000|2021-08-06 13:23:30|86352.3|86302.3|86331.6|86306.6|86352.5|86315.2|86331.1|86293.9|53
1628256220000|2021-08-06 13:23:40|86331.1|86306.1|86329.9|86304.9|86343.7|86306.4|86329.1|86292.1|38
1628256230000|2021-08-06 13:23:50|86330|86305|86336.4|86311.4|86350.1|86315|86330|86294.2|57
1628256240000|2021-08-06 13:24:00|86336.7|86311.7|86329.5|86304.5|86343.6|86318.6|86329.5|86304.5|58
1628256250000|2021-08-06 13:24:10|86329.4|86304.4|86322.1|86297.1|86329.4|86304.4|86322|86297|47
1628256260000|2021-08-06 13:24:20|86322.2|86297.2|86322.1|86297.1|86325|86300|86318.8|86293.8|45
1628256270000|2021-08-06 13:24:30|86321.2|86296.2|86333.5|86308.5|86349|86310.8|86321.2|86296.2|62
1628256280000|2021-08-06 13:24:40|86334.1|86309.1|86333.8|86308.8|86334.5|86309.5|86333.4|86308.4|45
1628256290000|2021-08-06 13:24:50|86334.2|86309.2|86334.9|86309.9|86350.9|86313.8|86334|86300.4|49
1628256300000|2021-08-06 13:25:00|86333.8|86308.8|86340.1|86315.1|86341.6|86316.6|86333.8|86308.8|59
1628256310000|2021-08-06 13:25:10|86340|86315|86340.6|86315.6|86341.2|86316.2|86338.8|86313.8|42
1628256320000|2021-08-06 13:25:20|86340.8|86315.8|86341.6|86316.6|86342.9|86317.9|86338.2|86313.2|36
1628256330000|2021-08-06 13:25:30|86341.9|86316.9|86340.3|86315.3|86342.9|86317.9|86339.3|86314.3|46
1628256340000|2021-08-06 13:25:40|86340.4|86315.4|86348.7|86323.7|86349.9|86324.9|86340.4|86315.4|52
1628256350000|2021-08-06 13:25:50|86348.8|86323.8|86354.8|86304.8|86357.1|86324.1|86343.8|86304.4|61
1628256360000|2021-08-06 13:26:00|86354.4|86304.4|86356.1|86306.1|86357.8|86321|86343.8|86302.3|57
1628256370000|2021-08-06 13:26:10|86355.3|86305.3|86350.7|86300.7|86356.1|86315.5|86338.4|86298.6|66
1628256380000|2021-08-06 13:26:20|86354.6|86304.6|86350.2|86300.2|86356.4|86319.6|86342.7|86300.2|55
1628256390000|2021-08-06 13:26:30|86350.6|86300.6|86350.7|86300.7|86351.9|86301.9|86346|86296|61
1628256400000|2021-08-06 13:26:40|86350.5|86300.5|86350.4|86300.4|86353.5|86303.5|86348.2|86298.2|57
1628256410000|2021-08-06 13:26:50|86350.3|86300.3|86351.3|86301.3|86354.7|86316.6|86341.1|86300.2|61
1628256420000|2021-08-06 13:27:00|86351.4|86301.4|86344.7|86294.7|86352.5|86302.5|86344.7|86294.7|56
1628256430000|2021-08-06 13:27:10|86344.6|86294.6|86344.1|86294.1|86344.6|86294.6|86341.5|86291.5|53
1628256440000|2021-08-06 13:27:20|86343.3|86293.3|86343.9|86293.9|86348.7|86298.7|86343.1|86293.1|63
1628256450000|2021-08-06 13:27:30|86343.8|86293.8|86342.9|86292.9|86344.7|86294.7|86342.7|86292.7|44
1628256460000|2021-08-06 13:27:40|86342.4|86292.4|86328.3|86303.3|86344.6|86305.3|86328.3|86288|46
1628256470000|2021-08-06 13:27:50|86328.8|86303.8|86339.3|86289.3|86341.8|86303.8|86326.2|86288.4|45
1628256480000|2021-08-06 13:28:00|86339.8|86289.8|86330.3|86305.3|86344.4|86305.3|86329.3|86286.4|58
1628256490000|2021-08-06 13:28:10|86330.7|86305.7|86336.2|86286.2|86339.4|86305.7|86324.4|86285.3|54
1628256500000|2021-08-06 13:28:20|86335.6|86285.6|86330.1|86280.1|86336|86286|86330.1|86280.1|51
1628256510000|2021-08-06 13:28:30|86331.3|86281.3|86328.1|86278.1|86332|86291.4|86316.2|86277|58
1628256520000|2021-08-06 13:28:40|86328.6|86278.6|86327.4|86277.4|86330.1|86280.1|86327.2|86277.2|44
1628256530000|2021-08-06 13:28:50|86327.6|86277.6|86333.5|86283.5|86333.7|86283.7|86327.3|86277.3|51
1628256540000|2021-08-06 13:29:00|86333.2|86283.2|86327.9|86302.9|86337|86304.4|86327.2|86282.7|71
1628256550000|2021-08-06 13:29:10|86328.2|86303.2|86337.4|86287.4|86343.4|86305.1|86323.9|86287.4|64
1628256560000|2021-08-06 13:29:20|86336.7|86286.7|86328|86303|86340|86303.8|86319|86281.3|61
1628256570000|2021-08-06 13:29:30|86328.4|86303.4|86324.3|86299.3|86329.2|86304.2|86324.1|86299.1|61
1628256580000|2021-08-06 13:29:40|86324.6|86299.6|86333.6|86308.6|86333.6|86308.6|86324.2|86299.2|44
1628256590000|2021-08-06 13:29:50|86333.3|86308.3|86343.3|86293.3|86343.5|86308.4|86322.5|86284|69
1628256600000|2021-08-06 13:30:00|86343.6|86293.6|86331.6|86281.6|86343.6|86293.6|86330.7|86280.7|68
1628256610000|2021-08-06 13:30:10|86332.3|86282.3|86322.4|86272.4|86332.5|86282.5|86318.5|86268.5|67
1628256620000|2021-08-06 13:30:20|86323.6|86273.6|86320.3|86295.3|86326.1|86295.3|86313.9|86270.7|62
1628256630000|2021-08-06 13:30:30|86320.4|86295.4|86324.2|86299.2|86324.8|86299.8|86319.4|86294.4|64
1628256640000|2021-08-06 13:30:40|86323.5|86298.5|86316.3|86291.3|86323.7|86298.7|86314.9|86289.9|55
1628256650000|2021-08-06 13:30:50|86315.9|86290.9|86321.2|86296.2|86322.2|86297.2|86314.9|86289.9|61
1628256660000|2021-08-06 13:31:00|86320.3|86295.3|86312|86262|86321.3|86296.3|86309.7|86262|64
1628256670000|2021-08-06 13:31:10|86312.4|86262.4|86307.6|86257.6|86312.4|86271.3|86293.8|86256.6|66
1628256680000|2021-08-06 13:31:20|86307.1|86257.1|86292.9|86267.9|86309|86275|86292.9|86257.1|69
1628256690000|2021-08-06 13:31:30|86293.5|86268.5|86295.9|86245.9|86308.1|86274.8|86288.6|86245.7|53
1628256700000|2021-08-06 13:31:40|86295.5|86245.5|86292.2|86242.2|86296.8|86259.2|86281.4|86241.8|59
1628256710000|2021-08-06 13:31:50|86292|86242|86272.4|86247.4|86294.8|86254.2|86272.4|86236.8|63
1628256720000|2021-08-06 13:32:00|86272|86247|86256.1|86231.1|86283.1|86247|86256.1|86231.1|66
1628256730000|2021-08-06 13:32:10|86255.4|86230.4|86258.5|86233.5|86259|86234|86250.3|86225.3|69
1628256740000|2021-08-06 13:32:20|86258.4|86233.4|86262.5|86237.5|86266.1|86241.1|86255.8|86230.8|65
1628256750000|2021-08-06 13:32:30|86263.2|86238.2|86259.8|86234.8|86266|86241|86259.6|86234.6|70
1628256760000|2021-08-06 13:32:40|86259.7|86234.7|86268.2|86243.2|86272.1|86247.1|86259.7|86234.7|61
1628256770000|2021-08-06 13:32:50|86268.1|86243.1|86266.5|86241.5|86271.6|86246.6|86265.1|86240.1|65
1628256780000|2021-08-06 13:33:00|86265.1|86240.1|86264.4|86239.4|86265.5|86240.5|86262.1|86237.1|65
1628256790000|2021-08-06 13:33:10|86264.1|86239.1|86270.7|86245.7|86272.2|86247.2|86262.8|86237.8|58
1628256800000|2021-08-06 13:33:20|86270|86245|86267.3|86242.3|86273.4|86248.4|86267.3|86242.3|59
1628256810000|2021-08-06 13:33:30|86267.1|86242.1|86279.7|86254.7|86281.3|86256.3|86265.2|86240.2|55
1628256820000|2021-08-06 13:33:40|86280|86255|86281.3|86256.3|86283.9|86258.9|86280|86255|55
1628256830000|2021-08-06 13:33:50|86281|86256|86280.6|86255.6|86282.3|86257.3|86276.6|86251.6|53
1628256840000|2021-08-06 13:34:00|86280.3|86255.3|86276.2|86251.2|86280.3|86255.3|86272.8|86247.8|59
1628256850000|2021-08-06 13:34:10|86276.1|86251.1|86283.3|86258.3|86285.6|86260.6|86274.9|86249.9|61
1628256860000|2021-08-06 13:34:20|86283.4|86258.4|86282.8|86257.8|86284.7|86259.7|86281.1|86256.1|59
1628256870000|2021-08-06 13:34:30|86283.6|86258.6|86282.7|86257.7|86284.8|86259.8|86281.7|86256.7|62
1628256880000|2021-08-06 13:34:40|86282.9|86257.9|86281.5|86256.5|86284.2|86259.2|86278.6|86253.6|58
1628256890000|2021-08-06 13:34:50|86281.3|86256.3|86283.7|86258.7|86285.3|86260.3|86279|86254|53
1628256900000|2021-08-06 13:35:00|86283.6|86258.6|86287.4|86262.4|86296.5|86271.5|86281.4|86256.4|65
1628256910000|2021-08-06 13:35:10|86287.3|86262.3|86294.9|86269.9|86296.6|86271.6|86285.8|86260.8|55
1628256920000|2021-08-06 13:35:20|86295.4|86270.4|86295.2|86270.2|86300.3|86275.3|86292.5|86267.5|62
1628256930000|2021-08-06 13:35:30|86295.1|86270.1|86301.8|86276.8|86304.6|86279.6|86293.7|86268.7|67
1628256940000|2021-08-06 13:35:40|86302.2|86277.2|86307.8|86282.8|86307.9|86282.9|86302|86277|71
1628256950000|2021-08-06 13:35:50|86307.3|86282.3|86318|86293|86325.5|86295.3|86306.2|86272.5|71
1628256960000|2021-08-06 13:36:00|86318.4|86293.4|86331.1|86306.1|86343.2|86306.1|86318.4|86292|78
1628256970000|2021-08-06 13:36:10|86328.3|86303.3|86318.7|86293.7|86330.6|86305.6|86318.6|86293.6|74
1628256980000|2021-08-06 13:36:20|86319.5|86294.5|86320|86295|86321.4|86296.4|86316.4|86291.4|62
1628256990000|2021-08-06 13:36:30|86319.1|86294.1|86313.9|86288.9|86320.4|86295.4|86313.9|86288.9|53
1628257000000|2021-08-06 13:36:40|86315.6|86290.6|86302.5|86277.5|86315.7|86290.7|86302.5|86277.5|60
1628257010000|2021-08-06 13:36:50|86303.4|86278.4|86327.3|86277.3|86327.5|86280.3|86301.9|86270.6|66
1628257020000|2021-08-06 13:37:00|86325.9|86275.9|86320.7|86295.7|86325.9|86298|86311.7|86272.2|66
1628257030000|2021-08-06 13:37:10|86320.9|86295.9|86323.8|86298.8|86329.6|86304.6|86320.9|86295.9|65
1628257040000|2021-08-06 13:37:20|86325.1|86300.1|86321.1|86296.1|86326.2|86301.2|86320.7|86295.7|62
1628257050000|2021-08-06 13:37:30|86321.7|86296.7|86312.1|86287.1|86332.6|86296.8|86312.1|86282.2|70
1628257060000|2021-08-06 13:37:40|86311.4|86286.4|86308.2|86283.2|86322|86287.5|86308.2|86271.3|60
1628257070000|2021-08-06 13:37:50|86306.8|86281.8|86309.2|86259.2|86319.8|86282.9|86296.3|86259.2|66
1628257080000|2021-08-06 13:38:00|86309.4|86259.4|86297.7|86272.7|86309.4|86274.1|86294.2|86259.4|54
1628257090000|2021-08-06 13:38:10|86297.8|86272.8|86303.6|86253.6|86309.6|86273.5|86292.8|86252|57
1628257100000|2021-08-06 13:38:20|86303.7|86253.7|86290.3|86265.3|86303.8|86266.4|86287.9|86253.7|55
1628257110000|2021-08-06 13:38:30|86291.4|86266.4|86298|86273|86303.3|86273.1|86289|86252.2|65
1628257120000|2021-08-06 13:38:40|86297.5|86272.5|86319|86294|86319|86294|86297.5|86272.5|66
1628257130000|2021-08-06 13:38:50|86319.2|86294.2|86319.1|86294.1|86320.4|86295.4|86317.5|86292.5|54
1628257140000|2021-08-06 13:39:00|86318.2|86293.2|86320|86295|86320.3|86295.3|86315.7|86290.7|64
1628257150000|2021-08-06 13:39:10|86318.1|86293.1|86310.9|86285.9|86330.2|86293.1|86310.2|86273.5|58
1628257160000|2021-08-06 13:39:20|86310.4|86285.4|86315.6|86290.6|86327.6|86292.5|86309.6|86277.6|53
1628257170000|2021-08-06 13:39:30|86315.4|86290.4|86318.5|86293.5|86318.8|86293.8|86313.4|86288.4|50
1628257180000|2021-08-06 13:39:40|86318.8|86293.8|86316.8|86291.8|86321.8|86296.8|86312.8|86287.8|61
1628257190000|2021-08-06 13:39:50|86317.4|86292.4|86315.8|86290.8|86319.1|86294.1|86312.6|86287.6|60
1628257200000|2021-08-06 13:40:00|86315.7|86290.7|86312.9|86287.9|86315.9|86290.9|86311.9|86286.9|66
1628257210000|2021-08-06 13:40:10|86312.6|86287.6|86317.5|86292.5|86317.5|86292.5|86312.6|86287.6|56
1628257220000|2021-08-06 13:40:20|86318.6|86293.6|86318.8|86293.8|86320.4|86295.4|86315.6|86290.6|61
1628257230000|2021-08-06 13:40:30|86319.2|86294.2|86319.6|86294.6|86330.5|86295.9|86317.5|86280.5|54
1628257240000|2021-08-06 13:40:40|86322.6|86297.6|86315|86290|86326.7|86301.7|86309|86284|72
1628257250000|2021-08-06 13:40:50|86315.2|86290.2|86312.7|86287.7|86315.6|86290.6|86308.7|86283.7|70
1628257260000|2021-08-06 13:41:00|86312.9|86287.9|86296|86271|86312.9|86287.9|86295.5|86270.5|71
1628257270000|2021-08-06 13:41:10|86295.8|86270.8|86293.5|86268.5|86311.8|86275.5|86291.3|86255.3|67
1628257280000|2021-08-06 13:41:20|86293.1|86268.1|86292|86267|86294.2|86269.2|86289|86264|59
1628257290000|2021-08-06 13:41:30|86292.8|86267.8|86314.5|86289.5|86316|86291|86291.7|86266.7|61
1628257300000|2021-08-06 13:41:40|86314.4|86289.4|86318.3|86293.3|86318.4|86293.4|86314.4|86289.4|50
1628257310000|2021-08-06 13:41:50|86318.4|86293.4|86314.9|86289.9|86322.2|86297.2|86314.1|86289.1|55
1628257320000|2021-08-06 13:42:00|86314.8|86289.8|86310.2|86285.2|86323.6|86290.4|86310.2|86272.5|50
1628257330000|2021-08-06 13:42:10|86310.4|86285.4|86316.4|86291.4|86316.7|86291.7|86310.4|86285.4|53
1628257340000|2021-08-06 13:42:20|86316.7|86291.7|86317.2|86292.2|86338.9|86309|86316.2|86280.8|56
1628257350000|2021-08-06 13:42:30|86316.8|86291.8|86310.5|86285.5|86328|86292|86310.5|86275|58
1628257360000|2021-08-06 13:42:40|86310.8|86285.8|86310.1|86285.1|86311.9|86286.9|86308.3|86283.3|53
1628257370000|2021-08-06 13:42:50|86312.9|86287.9|86315.2|86290.2|86316|86291|86312.4|86287.4|54
1628257380000|2021-08-06 13:43:00|86314.8|86289.8|86316.6|86291.6|86318.6|86293.6|86314.8|86289.8|53
1628257390000|2021-08-06 13:43:10|86316.7|86291.7|86315.1|86290.1|86316.7|86291.7|86314.9|86289.9|36
1628257400000|2021-08-06 13:43:20|86315.7|86290.7|86315.5|86290.5|86320.3|86295.3|86315.5|86290.5|45
1628257410000|2021-08-06 13:43:30|86317.5|86292.5|86317.3|86292.3|86319.2|86294.2|86316.4|86291.4|46
1628257420000|2021-08-06 13:43:40|86317.2|86292.2|86319|86294|86320.8|86295.8|86316.3|86291.3|50
1628257430000|2021-08-06 13:43:50|86319.2|86294.2|86334.8|86309.8|86334.8|86309.8|86318.9|86293.9|58
1628257440000|2021-08-06 13:44:00|86334.5|86309.5|86338.3|86313.3|86338.6|86313.6|86331.4|86306.4|49
1628257450000|2021-08-06 13:44:10|86337|86312|86338.8|86313.8|86341.7|86316.7|86337|86312|53
1628257460000|2021-08-06 13:44:20|86339.3|86314.3|86346.8|86321.8|86347.2|86322.2|86338.6|86313.6|53
1628257470000|2021-08-06 13:44:30|86346.9|86321.9|86353.7|86303.7|86360.6|86327|86346.9|86302.4|53
1628257480000|2021-08-06 13:44:40|86352.7|86302.7|86341.9|86316.9|86352.7|86320.4|86341.3|86302.7|56
1628257490000|2021-08-06 13:44:50|86341.8|86316.8|86330.3|86305.3|86341.8|86316.8|86329.8|86304.8|51
1628257500000|2021-08-06 13:45:00|86331.4|86306.4|86345.6|86320.6|86345.6|86320.6|86330.7|86305.7|63
1628257510000|2021-08-06 13:45:10|86347.4|86322.4|86352.7|86327.7|86354.3|86329.3|86346.1|86321.1|73
1628257520000|2021-08-06 13:45:20|86352.6|86327.6|86351.8|86326.8|86354.3|86329.3|86351.2|86326.2|46
1628257530000|2021-08-06 13:45:30|86355.7|86330.7|86351.8|86326.8|86359.2|86334.2|86350.6|86325.6|71
1628257540000|2021-08-06 13:45:40|86352.1|86327.1|86354.8|86329.8|86357.9|86332.9|86349|86324|65
1628257550000|2021-08-06 13:45:50|86355.8|86330.8|86367.3|86342.3|86368.3|86343.3|86355.8|86330.8|70
1628257560000|2021-08-06 13:46:00|86366.4|86341.4|86406.1|86356.1|86407.9|86357.9|86366.3|86335.8|68
1628257570000|2021-08-06 13:46:10|86405.5|86355.5|86394.5|86369.5|86422.5|86374.3|86394.5|86353|74
1628257580000|2021-08-06 13:46:20|86395.6|86370.6|86408.3|86358.3|86410.2|86372.6|86394.3|86357.2|73
1628257590000|2021-08-06 13:46:30|86408.5|86358.5|86394|86369|86408.5|86371.8|86386.8|86350.6|65
1628257600000|2021-08-06 13:46:40|86394.4|86369.4|86402.4|86377.4|86403.4|86378.4|86393.2|86368.2|59
1628257610000|2021-08-06 13:46:50|86402.2|86377.2|86401.7|86376.7|86412.3|86377.8|86396.9|86357.9|67
1628257620000|2021-08-06 13:47:00|86400.7|86375.7|86411.1|86386.1|86411.1|86386.1|86399.9|86374.9|61
1628257630000|2021-08-06 13:47:10|86411.2|86386.2|86411.9|86386.9|86429.1|86390.9|86409.5|86374|70
1628257640000|2021-08-06 13:47:20|86412|86387|86404.4|86379.4|86424.2|86389.4|86403|86372.1|60
1628257650000|2021-08-06 13:47:30|86405.3|86380.3|86408|86383|86419.1|86384.1|86403.9|86368.9|63
1628257660000|2021-08-06 13:47:40|86407.9|86382.9|86413.9|86388.9|86413.9|86388.9|86405.1|86380.1|55
1628257670000|2021-08-06 13:47:50|86413.7|86388.7|86416.1|86391.1|86418.7|86393.7|86413.4|86388.4|54
1628257680000|2021-08-06 13:48:00|86416.8|86391.8|86413.7|86388.7|86417.7|86392.7|86413.4|86388.4|60
1628257690000|2021-08-06 13:48:10|86413.8|86388.8|86425.9|86400.9|86426.8|86401.8|86413.3|86388.3|70
1628257700000|2021-08-06 13:48:20|86425.5|86400.5|86432|86407|86443.1|86409|86425.5|86392.2|70
1628257710000|2021-08-06 13:48:30|86432.1|86407.1|86442.2|86417.2|86442.7|86417.7|86432|86407|64
1628257720000|2021-08-06 13:48:40|86441.8|86416.8|86444.4|86419.4|86445.5|86420.5|86441|86416|57
1628257730000|2021-08-06 13:48:50|86444.3|86419.3|86442.5|86417.5|86445.2|86420.2|86441.3|86416.3|58
1628257740000|2021-08-06 13:49:00|86444.2|86419.2|86444.2|86419.2|86445.2|86420.2|86440.8|86415.8|49
1628257750000|2021-08-06 13:49:10|86444.5|86419.5|86447.6|86422.6|86449.4|86424.4|86443.7|86418.7|58
1628257760000|2021-08-06 13:49:20|86447.2|86422.2|86446.5|86421.5|86450|86425|86444.7|86419.7|62
1628257770000|2021-08-06 13:49:30|86446.6|86421.6|86444.1|86419.1|86446.6|86421.6|86438.7|86413.7|61
1628257780000|2021-08-06 13:49:40|86444|86419|86448.5|86423.5|86450.5|86425.5|86442.4|86417.4|57
1628257790000|2021-08-06 13:49:50|86448.6|86423.6|86447.9|86422.9|86452|86427|86446.6|86421.6|54
1628257800000|2021-08-06 13:50:00|86446.9|86421.9|86447.9|86422.9|86448.5|86423.5|86445.2|86420.2|55
1628257810000|2021-08-06 13:50:10|86448|86423|86451.2|86426.2|86451.5|86426.5|86447.7|86422.7|54
1628257820000|2021-08-06 13:50:20|86451|86426|86453|86428|86455.2|86430.2|86450.7|86425.7|66
1628257830000|2021-08-06 13:50:30|86453.2|86428.2|86452.6|86427.6|86456|86431|86450.7|86425.7|57
1628257840000|2021-08-06 13:50:40|86452.8|86427.8|86461.4|86436.4|86461.4|86436.4|86452.7|86427.7|60
1628257850000|2021-08-06 13:50:50|86461.7|86436.7|86462.3|86437.3|86462.9|86437.9|86460.6|86435.6|57
1628257860000|2021-08-06 13:51:00|86463|86438|86486.2|86461.2|86486.6|86461.6|86462.9|86437.9|73
1628257870000|2021-08-06 13:51:10|86486.1|86461.1|86478.6|86453.6|86488|86463|86471.9|86435.2|73
1628257880000|2021-08-06 13:51:20|86479.1|86454.1|86455.9|86430.9|86479.4|86454.4|86455.9|86430.9|73
1628257890000|2021-08-06 13:51:30|86455.6|86430.6|86446.9|86421.9|86455.6|86430.6|86445.7|86420.7|65
1628257900000|2021-08-06 13:51:40|86446.6|86421.6|86445.2|86420.2|86464.5|86426.9|86444.8|86408.8|56
1628257910000|2021-08-06 13:51:50|86445.3|86420.3|86438.9|86413.9|86446.9|86421.9|86438.6|86413.6|57
1628257920000|2021-08-06 13:52:00|86438.5|86413.5|86439.9|86414.9|86439.9|86414.9|86434.6|86409.6|44
1628257930000|2021-08-06 13:52:10|86439.6|86414.6|86435.1|86410.1|86444.2|86419.2|86431.6|86406.6|64
1628257940000|2021-08-06 13:52:20|86435|86410|86437|86412|86441.3|86416.3|86432.7|86407.7|57
1628257950000|2021-08-06 13:52:30|86434.6|86409.6|86433|86408|86435.1|86410.1|86426.4|86401.4|68
1628257960000|2021-08-06 13:52:40|86433.2|86408.2|86444.9|86419.9|86445.9|86420.9|86432.8|86407.8|57
1628257970000|2021-08-06 13:52:50|86446.7|86421.7|86456|86431|86459.3|86434.3|86446.5|86421.5|58
1628257980000|2021-08-06 13:53:00|86456.1|86431.1|86465.7|86440.7|86465.7|86440.7|86454.1|86429.1|63
1628257990000|2021-08-06 13:53:10|86465.3|86440.3|86455.7|86430.7|86465.3|86440.3|86455.6|86430.6|53
1628258000000|2021-08-06 13:53:20|86453.2|86428.2|86457|86432|86469.4|86434.6|86451.9|86419.4|62
1628258010000|2021-08-06 13:53:30|86456.9|86431.9|86455.4|86430.4|86457.1|86432.1|86454.1|86429.1|58
1628258020000|2021-08-06 13:53:40|86455.3|86430.3|86461.9|86436.9|86470.1|86445.1|86455.3|86430.3|66
1628258030000|2021-08-06 13:53:50|86461.8|86436.8|86455.7|86430.7|86462.8|86437.8|86454.8|86429.8|53
1628258040000|2021-08-06 13:54:00|86455.6|86430.6|86455.5|86430.5|86455.6|86430.6|86449.6|86424.6|54
1628258050000|2021-08-06 13:54:10|86454.7|86429.7|86446.5|86421.5|86455.4|86430.4|86445.3|86420.3|65
1628258060000|2021-08-06 13:54:20|86446.4|86421.4|86444.1|86419.1|86453.4|86428.4|86442.4|86417.4|66
1628258070000|2021-08-06 13:54:30|86443.2|86418.2|86448.9|86423.9|86454.4|86429.4|86442.8|86417.8|60
1628258080000|2021-08-06 13:54:40|86452.6|86427.6|86441.1|86416.1|86452.6|86427.6|86438.7|86413.7|64
1628258090000|2021-08-06 13:54:50|86442.7|86417.7|86444.8|86419.8|86449.3|86424.3|86441.2|86416.2|64
1628258100000|2021-08-06 13:55:00|86444.2|86419.2|86432.6|86407.6|86444.2|86419.2|86432.6|86407.6|63
1628258110000|2021-08-06 13:55:10|86432.9|86407.9|86442.8|86417.8|86458.4|86422.7|86430.5|86405.5|67
1628258120000|2021-08-06 13:55:20|86442.4|86417.4|86436.5|86411.5|86443.5|86418.5|86435.7|86410.7|61
1628258130000|2021-08-06 13:55:30|86435.2|86410.2|86453|86428|86460.4|86435.4|86434.6|86409.6|72
1628258140000|2021-08-06 13:55:40|86453.4|86428.4|86459.2|86434.2|86459.2|86434.2|86451.3|86426.3|60
1628258150000|2021-08-06 13:55:50|86458.8|86433.8|86466|86441|86483.8|86445.7|86458.2|86427.1|67
1628258160000|2021-08-06 13:56:00|86465.6|86440.6|86466.9|86441.9|86477|86443.9|86459.4|86425.4|65
1628258170000|2021-08-06 13:56:10|86467.7|86442.7|86462.4|86437.4|86467.7|86442.7|86450.9|86413.1|68
1628258180000|2021-08-06 13:56:20|86463.1|86438.1|86458.5|86433.5|86463.8|86438.8|86457.8|86432.8|60
1628258190000|2021-08-06 13:56:30|86458.4|86433.4|86459.1|86434.1|86460.7|86435.7|86457.3|86432.3|62
1628258200000|2021-08-06 13:56:40|86459.2|86434.2|86450.7|86425.7|86459.7|86434.7|86450.4|86425.4|61
1628258210000|2021-08-06 13:56:50|86450.8|86425.8|86445.2|86420.2|86453.1|86428.1|86445.2|86420.2|66
1628258220000|2021-08-06 13:57:00|86444.8|86419.8|86458.3|86433.3|86461.1|86433.4|86440.7|86411|69
1628258230000|2021-08-06 13:57:10|86458.1|86433.1|86446.2|86421.2|86458.1|86433.1|86445.3|86420.3|53
1628258240000|2021-08-06 13:57:20|86446.1|86421.1|86440.7|86415.7|86446.3|86421.3|86440.7|86415.7|47
1628258250000|2021-08-06 13:57:30|86441.1|86416.1|86441.3|86416.3|86441.7|86416.7|86438.6|86413.6|50
1628258260000|2021-08-06 13:57:40|86441.4|86416.4|86441.5|86416.5|86446|86421|86438.4|86413.4|50
1628258270000|2021-08-06 13:57:50|86441.6|86416.6|86439.7|86414.7|86442|86417|86439.2|86414.2|35
1628258280000|2021-08-06 13:58:00|86439.6|86414.6|86445.5|86420.5|86445.5|86420.5|86439.6|86414.6|40
1628258290000|2021-08-06 13:58:10|86445.7|86420.7|86459|86434|86459.2|86434.2|86445.7|86420.7|60
1628258300000|2021-08-06 13:58:20|86458.5|86433.5|86456.4|86431.4|86464|86439|86456|86431|50
1628258310000|2021-08-06 13:58:30|86456|86431|86448.7|86423.7|86456.2|86431.2|86446.4|86421.4|51
1628258320000|2021-08-06 13:58:40|86448.6|86423.6|86451|86426|86451.5|86426.5|86447.9|86422.9|56
1628258330000|2021-08-06 13:58:50|86451.4|86426.4|86449.7|86424.7|86451.4|86426.4|86448.6|86423.6|46
1628258340000|2021-08-06 13:59:00|86449.8|86424.8|86457.1|86432.1|86457.4|86432.4|86448.6|86423.6|54
1628258350000|2021-08-06 13:59:10|86457.2|86432.2|86457.4|86432.4|86459.4|86434.4|86456.3|86431.3|44
1628258360000|2021-08-06 13:59:20|86457.2|86432.2|86459|86434|86460.2|86435.2|86455.6|86430.6|53
1628258370000|2021-08-06 13:59:30|86458.5|86433.5|86476|86426|86478.3|86443.1|86456.5|86426|57
1628258380000|2021-08-06 13:59:40|86477.7|86427.7|86472.7|86447.7|86482.3|86448.6|86464|86427.7|62
1628258390000|2021-08-06 13:59:50|86471.6|86446.6|86466.1|86441.1|86486.5|86450|86466.1|86431.7|65
1628258400000|2021-08-06 14:00:00|86468.5|86443.5|86459.1|86434.1|86470.2|86443.5|86455|86415.9|67
1628258410000|2021-08-06 14:00:10|86459.3|86434.3|86467.8|86442.8|86470.6|86445.6|86458.8|86433.8|62
1628258420000|2021-08-06 14:00:20|86468.1|86443.1|86468.1|86443.1|86475.8|86450.8|86467.5|86442.5|57
1628258430000|2021-08-06 14:00:30|86468.2|86443.2|86470.9|86445.9|86471.2|86446.2|86466.5|86441.5|43
1628258440000|2021-08-06 14:00:40|86470.3|86445.3|86475.7|86450.7|86477.2|86452.2|86469.9|86444.9|52
1628258450000|2021-08-06 14:00:50|86475.9|86450.9|86484.8|86459.8|86488.4|86463.4|86475.7|86450.7|56
1628258460000|2021-08-06 14:01:00|86482.5|86457.5|86482.7|86457.7|86484.3|86459.3|86480.4|86455.4|57
1628258470000|2021-08-06 14:01:10|86483.4|86458.4|86480.9|86455.9|86486.3|86461.3|86480.3|86455.3|55
1628258480000|2021-08-06 14:01:20|86481.6|86456.6|86485.3|86460.3|86488|86463|86480.5|86455.5|55
1628258490000|2021-08-06 14:01:30|86486|86461|86485.7|86460.7|86487.9|86462.9|86483.9|86458.9|49
1628258500000|2021-08-06 14:01:40|86485.2|86460.2|86486.6|86461.6|86488.4|86463.4|86484|86459|42
1628258510000|2021-08-06 14:01:50|86486.2|86461.2|86484.9|86459.9|86499.6|86462.3|86481.9|86445.7|43
1628258520000|2021-08-06 14:02:00|86485.2|86460.2|86486.5|86461.5|86488|86463|86483.5|86458.5|53
1628258530000|2021-08-06 14:02:10|86486.6|86461.6|86483.8|86458.8|86489.1|86464.1|86478|86453|60
1628258540000|2021-08-06 14:02:20|86484|86459|86490|86465|86491.1|86466.1|86482.7|86457.7|59
1628258550000|2021-08-06 14:02:30|86489.8|86464.8|86493.4|86468.4|86493.4|86468.4|86486.6|86461.6|60
1628258560000|2021-08-06 14:02:40|86492.8|86467.8|86490.5|86465.5|86493.1|86468.1|86487.9|86462.9|57
1628258570000|2021-08-06 14:02:50|86490.9|86465.9|86487.8|86462.8|86491.2|86466.2|86484.3|86459.3|58
1628258580000|2021-08-06 14:03:00|86487.7|86462.7|86492.5|86467.5|86494.7|86469.7|86487.7|86462.7|55
1628258590000|2021-08-06 14:03:10|86491.4|86466.4|86493.3|86468.3|86494.4|86469.4|86487.8|86462.8|67
1628258600000|2021-08-06 14:03:20|86492.4|86467.4|86493.7|86468.7|86494.3|86469.3|86491|86466|60
1628258610000|2021-08-06 14:03:30|86494.2|86469.2|86492.7|86467.7|86495.5|86470.5|86491.4|86466.4|58
1628258620000|2021-08-06 14:03:40|86492.3|86467.3|86492.6|86467.6|86494.3|86469.3|86486.9|86461.9|47
1628258630000|2021-08-06 14:03:50|86492.9|86467.9|86492|86467|86493.8|86468.8|86490.2|86465.2|49
1628258640000|2021-08-06 14:04:00|86491.8|86466.8|86489.1|86464.1|86495.5|86470.5|86488.8|86463.8|58
1628258650000|2021-08-06 14:04:10|86489.8|86464.8|86491.1|86466.1|86493.2|86468.2|86485.7|86460.7|55
1628258660000|2021-08-06 14:04:20|86491.5|86466.5|86489.4|86464.4|86491.6|86466.6|86483.8|86458.8|54
1628258670000|2021-08-06 14:04:30|86489.8|86464.8|86496.4|86471.4|86496.9|86471.9|86489.5|86464.5|45
1628258680000|2021-08-06 14:04:40|86496.5|86471.5|86491.8|86466.8|86497.4|86472.4|86490.9|86465.9|51
1628258690000|2021-08-06 14:04:50|86491.2|86466.2|86487.3|86462.3|86491.8|86466.8|86485.4|86460.4|50
1628258700000|2021-08-06 14:05:00|86487.4|86462.4|86486|86461|86490.9|86465.9|86484.4|86459.4|56
1628258710000|2021-08-06 14:05:10|86486.4|86461.4|86472.3|86447.3|86486.7|86461.7|86470.3|86445.3|66
1628258720000|2021-08-06 14:05:20|86470.5|86445.5|86460.8|86435.8|86470.5|86445.5|86459.4|86434.4|63
1628258730000|2021-08-06 14:05:30|86461|86436|86469.8|86444.8|86472|86447|86460.4|86435.4|60
1628258740000|2021-08-06 14:05:40|86470.1|86445.1|86464.9|86439.9|86471.5|86446.5|86463|86438|55
1628258750000|2021-08-06 14:05:50|86464.7|86439.7|86472.8|86447.8|86474.8|86449.8|86463.7|86438.7|63
1628258760000|2021-08-06 14:06:00|86472.6|86447.6|86472.6|86447.6|86473.7|86448.7|86468.7|86443.7|47
1628258770000|2021-08-06 14:06:10|86472.3|86447.3|86449.8|86424.8|86472.4|86447.4|86448.8|86423.8|65
1628258780000|2021-08-06 14:06:20|86448.1|86423.1|86440.6|86415.6|86449.7|86424.7|86434.7|86409.7|61
1628258790000|2021-08-06 14:06:30|86440.7|86415.7|86440|86415|86442.4|86417.4|86438.6|86413.6|58
1628258800000|2021-08-06 14:06:40|86439.7|86414.7|86434.7|86409.7|86439.7|86414.7|86434.7|86409.7|47
1628258810000|2021-08-06 14:06:50|86435.1|86410.1|86436.8|86411.8|86437.7|86412.7|86434.5|86409.5|49
1628258820000|2021-08-06 14:07:00|86436.9|86411.9|86449.9|86424.9|86450.9|86425.9|86430.2|86405.2|57
1628258830000|2021-08-06 14:07:10|86454.2|86429.2|86448.6|86423.6|86462.8|86430.3|86446.7|86412.8|61
1628258840000|2021-08-06 14:07:20|86448.5|86423.5|86434.3|86409.3|86448.9|86423.9|86433.5|86408.5|40
1628258850000|2021-08-06 14:07:30|86434.5|86409.5|86434.5|86409.5|86434.9|86409.9|86431.5|86406.5|52
1628258860000|2021-08-06 14:07:40|86434.2|86409.2|86431.9|86406.9|86434.2|86409.2|86430.8|86405.8|33
1628258870000|2021-08-06 14:07:50|86431.6|86406.6|86417.5|86392.5|86434.6|86406.6|86416.2|86384.4|64
1628258880000|2021-08-06 14:08:00|86417.6|86392.6|86416.9|86391.9|86421|86396|86416.9|86391.9|46
1628258890000|2021-08-06 14:08:10|86417.2|86392.2|86434|86409|86434|86409|86416|86391|51
1628258900000|2021-08-06 14:08:20|86432.7|86407.7|86444|86419|86444|86419|86431.2|86406.2|56
1628258910000|2021-08-06 14:08:30|86444.1|86419.1|86444|86419|86449|86424|86442.3|86417.3|45
1628258920000|2021-08-06 14:08:40|86445.1|86420.1|86444.3|86419.3|86457.8|86430.6|86443.4|86407.7|56
1628258930000|2021-08-06 14:08:50|86444.1|86419.1|86455.8|86430.8|86455.8|86430.8|86442.9|86417.9|50
1628258940000|2021-08-06 14:09:00|86455.3|86430.3|86454.7|86429.7|86456|86431|86446.5|86421.5|57
1628258950000|2021-08-06 14:09:10|86455.1|86430.1|86457|86432|86457.4|86432.4|86452.1|86427.1|43
1628258960000|2021-08-06 14:09:20|86456.7|86431.7|86449.4|86424.4|86466.4|86433.2|86449|86411.8|52
1628258970000|2021-08-06 14:09:30|86449|86424|86455.5|86430.5|86467.2|86430.6|86449|86412|50
1628258980000|2021-08-06 14:09:40|86455.3|86430.3|86447.9|86422.9|86463|86430.5|86446.6|86412.4|55
1628258990000|2021-08-06 14:09:50|86450.2|86425.2|86456.7|86406.7|86456.7|86430|86443.8|86405.8|60
1628259000000|2021-08-06 14:10:00|86445.6|86420.6|86442.5|86417.5|86451|86426|86442.2|86417.2|56
1628259010000|2021-08-06 14:10:10|86443.2|86418.2|86440.9|86415.9|86444.4|86419.4|86439.1|86414.1|54
1628259020000|2021-08-06 14:10:20|86440.7|86415.7|86440.7|86415.7|86442.5|86417.5|86431.3|86406.3|62
1628259030000|2021-08-06 14:10:30|86441|86416|86465.6|86440.6|86473.9|86441|86439.4|86401.8|59
1628259040000|2021-08-06 14:10:40|86466.1|86441.1|86446.1|86421.1|86477.1|86441.1|86445.7|86407.3|49
1628259050000|2021-08-06 14:10:50|86447.4|86422.4|86451.9|86426.9|86452.4|86427.4|86446.5|86421.5|55
1628259060000|2021-08-06 14:11:00|86451.8|86426.8|86453.5|86428.5|86454.6|86429.6|86442.1|86417.1|61
1628259070000|2021-08-06 14:11:10|86453.9|86428.9|86466.2|86441.2|86466.2|86441.2|86453.9|86428.9|63
1628259080000|2021-08-06 14:11:20|86467.6|86442.6|86463.6|86438.6|86476.2|86443.6|86461.2|86425.1|44
1628259090000|2021-08-06 14:11:30|86463.5|86438.5|86462.3|86437.3|86482.3|86446|86462|86425.5|51
1628259100000|2021-08-06 14:11:40|86462.7|86437.7|86476.9|86451.9|86477.2|86452.2|86460|86419.8|46
1628259110000|2021-08-06 14:11:50|86473.6|86448.6|86463|86438|86473.6|86448.6|86458.9|86422.1|58
1628259120000|2021-08-06 14:12:00|86463.1|86438.1|86461.2|86436.2|86465.3|86440.3|86461|86436|43
1628259130000|2021-08-06 14:12:10|86459.4|86434.4|86460.8|86435.8|86462.5|86437.5|86458.8|86433.8|44
1628259140000|2021-08-06 14:12:20|86460.7|86435.7|86456|86431|86462.5|86435.7|86448.9|86409.8|50
1628259150000|2021-08-06 14:12:30|86456.4|86431.4|86450.1|86425.1|86456.4|86431.4|86449.7|86424.7|47
1628259160000|2021-08-06 14:12:40|86450.3|86425.3|86442.6|86417.6|86450.9|86425.9|86438.6|86413.6|59
1628259170000|2021-08-06 14:12:50|86442.3|86417.3|86445.9|86420.9|86446.4|86421.4|86442|86417|49
1628259180000|2021-08-06 14:13:00|86446.1|86421.1|86446.6|86421.6|86446.6|86421.6|86439.9|86414.9|55
1628259190000|2021-08-06 14:13:10|86446.4|86421.4|86438.3|86413.3|86446.9|86421.9|86432.4|86407.4|56
1628259200000|2021-08-06 14:13:20|86438.4|86413.4|86442.5|86417.5|86442.8|86417.8|86438.4|86413.4|45
1628259210000|2021-08-06 14:13:30|86442.6|86417.6|86452.3|86427.3|86452.4|86427.4|86442.6|86417.6|42
1628259220000|2021-08-06 14:13:40|86452.1|86427.1|86456.7|86431.7|86457|86432|86452|86427|45
1628259230000|2021-08-06 14:13:50|86458.2|86433.2|86463.1|86438.1|86467.5|86442.5|86458.2|86433.2|56
1628259240000|2021-08-06 14:14:00|86462.9|86437.9|86464.4|86439.4|86471.3|86446.3|86460.6|86435.6|53
1628259250000|2021-08-06 14:14:10|86465|86440|86467.1|86442.1|86468.5|86443.5|86462.8|86437.8|51
1628259260000|2021-08-06 14:14:20|86466.7|86441.7|86472.3|86447.3|86472.8|86447.8|86466.3|86441.3|50
1628259270000|2021-08-06 14:14:30|86471.9|86446.9|86478|86453|86478.5|86453.5|86471.9|86446.9|57
1628259280000|2021-08-06 14:14:40|86478.1|86453.1|86476.8|86451.8|86479.2|86454.2|86476.4|86451.4|41
1628259290000|2021-08-06 14:14:50|86476.5|86451.5|86474.6|86449.6|86476.5|86451.5|86471.9|86446.9|41
1628259300000|2021-08-06 14:15:00|86474.4|86449.4|86468.8|86443.8|86475.5|86450.5|86466.3|86441.3|54
1628259310000|2021-08-06 14:15:10|86468.9|86443.9|86472.2|86447.2|86472.8|86447.8|86466.8|86441.8|51
1628259320000|2021-08-06 14:15:20|86472|86447|86472.6|86447.6|86473.3|86448.3|86469.9|86444.9|41
1628259330000|2021-08-06 14:15:30|86472.4|86447.4|86472.8|86447.8|86475.2|86450.2|86470.3|86445.3|42
1628259340000|2021-08-06 14:15:40|86472.9|86447.9|86483.8|86458.8|86484.7|86459.7|86471.9|86446.9|48
1628259350000|2021-08-06 14:15:50|86483.7|86458.7|86492.7|86467.7|86493.8|86468.8|86482.7|86457.7|47
1628259360000|2021-08-06 14:16:00|86492.8|86467.8|86507.7|86482.7|86530.7|86492.8|86491.4|86466.4|73
1628259370000|2021-08-06 14:16:10|86505.3|86480.3|86503.7|86478.7|86524.1|86486.5|86503.6|86470.5|66
1628259380000|2021-08-06 14:16:20|86503.6|86478.6|86500.1|86475.1|86504.8|86479.8|86500.1|86475.1|50
1628259390000|2021-08-06 14:16:30|86500.2|86475.2|86501.7|86476.7|86501.7|86476.7|86496.7|86471.7|52
1628259400000|2021-08-06 14:16:40|86501.5|86476.5|86511.9|86486.9|86512.3|86487.3|86500.5|86475.5|56
1628259410000|2021-08-06 14:16:50|86511.8|86486.8|86512.5|86487.5|86514.3|86489.3|86507|86482|55
1628259420000|2021-08-06 14:17:00|86513.2|86488.2|86516.4|86491.4|86517.4|86492.4|86512.6|86487.6|53
1628259430000|2021-08-06 14:17:10|86516.7|86491.7|86531|86506|86532.9|86507.9|86516.5|86491.5|57
1628259440000|2021-08-06 14:17:20|86530.8|86505.8|86542.3|86517.3|86545|86520|86529.6|86504.6|49
1628259450000|2021-08-06 14:17:30|86543.7|86518.7|86551.9|86526.9|86552.9|86527.9|86542.4|86517.4|61
1628259460000|2021-08-06 14:17:40|86552.7|86527.7|86557.2|86532.2|86570.9|86537.2|86551.7|86520.9|52
1628259470000|2021-08-06 14:17:50|86556.9|86531.9|86555.8|86530.8|86558|86533|86555.6|86530.6|38
1628259480000|2021-08-06 14:18:00|86556|86531|86548.1|86523.1|86556|86531|86546.2|86521.2|56
1628259490000|2021-08-06 14:18:10|86548.8|86523.8|86547.5|86522.5|86549.8|86524.8|86547|86522|44
1628259500000|2021-08-06 14:18:20|86545.8|86520.8|86548.5|86523.5|86555.7|86530.7|86544.1|86519.1|66
1628259510000|2021-08-06 14:18:30|86549.3|86524.3|86545.4|86520.4|86549.3|86524.3|86543.7|86518.7|48
1628259520000|2021-08-06 14:18:40|86545.6|86520.6|86549.5|86524.5|86551|86526|86544.6|86519.6|49
1628259530000|2021-08-06 14:18:50|86550.6|86525.6|86546.2|86521.2|86551.6|86526.6|86545.4|86520.4|55
1628259540000|2021-08-06 14:19:00|86546.4|86521.4|86547.8|86522.8|86550.4|86525.4|86545.4|86520.4|46
1628259550000|2021-08-06 14:19:10|86547.9|86522.9|86545.7|86520.7|86548.5|86523.5|86544.4|86519.4|41
1628259560000|2021-08-06 14:19:20|86545.1|86520.1|86548.8|86523.8|86553.2|86528.2|86545.1|86520.1|45
1628259570000|2021-08-06 14:19:30|86549|86524|86548.1|86523.1|86552.3|86527.3|86547.2|86522.2|48
1628259580000|2021-08-06 14:19:40|86548.3|86523.3|86545.8|86520.8|86550.3|86525.3|86545.5|86520.5|45
1628259590000|2021-08-06 14:19:50|86546.4|86521.4|86550|86525|86550.1|86525.1|86545.6|86520.6|38
1628259600000|2021-08-06 14:20:00|86549.5|86524.5|86545.6|86520.6|86550.3|86525.3|86545.1|86520.1|51
1628259610000|2021-08-06 14:20:10|86545.5|86520.5|86546.8|86521.8|86547.3|86522.3|86544.8|86519.8|49
1628259620000|2021-08-06 14:20:20|86546.7|86521.7|86543.9|86518.9|86550.7|86525.7|86542.5|86517.5|56
1628259630000|2021-08-06 14:20:30|86544.4|86519.4|86547.6|86522.6|86548.4|86523.4|86542.8|86517.8|50
1628259640000|2021-08-06 14:20:40|86547.3|86522.3|86552.4|86527.4|86553.3|86528.3|86542.8|86517.8|63
1628259650000|2021-08-06 14:20:50|86552.5|86527.5|86552.4|86527.4|86553.3|86528.3|86549.7|86524.7|60
1628259660000|2021-08-06 14:21:00|86552.3|86527.3|86555.6|86530.6|86556.3|86531.3|86549|86524|62
1628259670000|2021-08-06 14:21:10|86556|86531|86569.6|86544.6|86569.6|86544.6|86555.1|86530.1|56
1628259680000|2021-08-06 14:21:20|86568.3|86543.3|86571.8|86546.8|86573.3|86548.3|86568.2|86543.2|50
1628259690000|2021-08-06 14:21:30|86571.6|86546.6|86570.8|86545.8|86574.9|86549.9|86569.8|86544.8|47
1628259700000|2021-08-06 14:21:40|86571.2|86546.2|86574.3|86549.3|86574.9|86549.9|86569.8|86544.8|47
1628259710000|2021-08-06 14:21:50|86571.5|86546.5|86590.1|86565.1|86592.6|86567.6|86569.9|86544.9|64
1628259720000|2021-08-06 14:22:00|86589.7|86564.7|86607.2|86582.2|86608.7|86583.7|86588.3|86563.3|66
1628259730000|2021-08-06 14:22:10|86606.9|86581.9|86607.8|86582.8|86607.8|86582.8|86597.6|86572.6|69
1628259740000|2021-08-06 14:22:20|86608|86583|86612|86587|86628|86593.6|86607.3|86577.8|63
1628259750000|2021-08-06 14:22:30|86611.5|86586.5|86617.5|86592.5|86630.6|86592.8|86606.5|86579|66
1628259760000|2021-08-06 14:22:40|86617.1|86592.1|86616.3|86591.3|86620|86595|86614.7|86589.7|62
1628259770000|2021-08-06 14:22:50|86613.2|86588.2|86613|86588|86618.8|86593.8|86610.3|86585.3|61
1628259780000|2021-08-06 14:23:00|86611.5|86586.5|86592|86542|86611.5|86586.5|86579.1|86541.1|70
1628259790000|2021-08-06 14:23:10|86579.3|86554.3|86588.7|86563.7|86588.7|86563.7|86578.6|86553.6|55
1628259800000|2021-08-06 14:23:20|86588.2|86563.2|86586.7|86561.7|86590.6|86565.6|86582.4|86557.4|54
1628259810000|2021-08-06 14:23:30|86587.2|86562.2|86593.5|86568.5|86594.3|86569.3|86587.2|86562.2|51
1628259820000|2021-08-06 14:23:40|86593.4|86568.4|86585.5|86560.5|86594.9|86569.9|86581.5|86556.5|55
1628259830000|2021-08-06 14:23:50|86585.4|86560.4|86586.6|86561.6|86587.9|86562.9|86583.9|86558.9|57
1628259840000|2021-08-06 14:24:00|86587.3|86562.3|86598|86573|86605.1|86580.1|86587.3|86562.3|62
1628259850000|2021-08-06 14:24:10|86598.8|86573.8|86596.5|86571.5|86599.1|86574.1|86596.4|86571.4|50
1628259860000|2021-08-06 14:24:20|86596.6|86571.6|86588.9|86563.9|86597.4|86572.4|86588.5|86563.5|41
1628259870000|2021-08-06 14:24:30|86589.6|86564.6|86605.1|86580.1|86607|86582|86589.2|86564.2|65
1628259880000|2021-08-06 14:24:40|86602.3|86577.3|86591.5|86566.5|86604.2|86579.2|86591|86566|59
1628259890000|2021-08-06 14:24:50|86591.3|86566.3|86575.7|86550.7|86592.3|86567.3|86574.9|86549.9|59
1628259900000|2021-08-06 14:25:00|86576.3|86551.3|86571.3|86546.3|86579.4|86554.4|86571.3|86546.3|54
1628259910000|2021-08-06 14:25:10|86571.1|86546.1|86587.1|86562.1|86587.7|86562.7|86571.1|86546.1|56
1628259920000|2021-08-06 14:25:20|86588|86563|86587.6|86562.6|86595.7|86570.7|86586.1|86561.1|59
1628259930000|2021-08-06 14:25:30|86587.9|86562.9|86588.1|86563.1|86589.1|86564.1|86587|86562|32
1628259940000|2021-08-06 14:25:40|86588|86563|86584|86559|86590.6|86565.6|86583.2|86558.2|42
1628259950000|2021-08-06 14:25:50|86583.8|86558.8|86596.6|86571.6|86596.6|86571.6|86583.6|86558.6|53
1628259960000|2021-08-06 14:26:00|86597.2|86572.2|86591.4|86566.4|86599.8|86574.8|86590.1|86565.1|56
1628259970000|2021-08-06 14:26:10|86590.9|86565.9|86590.8|86565.8|86592.3|86567.3|86586.6|86561.6|44
1628259980000|2021-08-06 14:26:20|86591.6|86566.6|86586.9|86561.9|86591.6|86566.6|86586|86561|55
1628259990000|2021-08-06 14:26:30|86587.2|86562.2|86587.5|86562.5|86588.9|86563.9|86584.9|86559.9|51
1628260000000|2021-08-06 14:26:40|86589.2|86564.2|86588.9|86563.9|86592.5|86567.5|86586.9|86561.9|52
1628260010000|2021-08-06 14:26:50|86588.7|86563.7|86591.9|86566.9|86599.2|86574.2|86586.6|86561.6|60
1628260020000|2021-08-06 14:27:00|86591.8|86566.8|86587.9|86562.9|86592|86567|86587|86562|59
1628260030000|2021-08-06 14:27:10|86587.7|86562.7|86582.1|86557.1|86588.3|86563.3|86580.7|86555.7|58
1628260040000|2021-08-06 14:27:20|86581.9|86556.9|86580.8|86555.8|86587.7|86562.7|86580.3|86555.3|54
1628260050000|2021-08-06 14:27:30|86580.9|86555.9|86576.8|86551.8|86581.6|86556.6|86575.7|86550.7|54
1628260060000|2021-08-06 14:27:40|86576.6|86551.6|86575.6|86550.6|86577.3|86552.3|86575|86550|47
1628260070000|2021-08-06 14:27:50|86575.5|86550.5|86587.3|86562.3|86588.4|86563.4|86574.8|86549.8|47
1628260080000|2021-08-06 14:28:00|86587.6|86562.6|86588|86563|86600.9|86575.9|86586.8|86561.8|69
1628260090000|2021-08-06 14:28:10|86587.6|86562.6|86579.9|86554.9|86588.1|86563.1|86577.6|86552.6|59
1628260100000|2021-08-06 14:28:20|86579.7|86554.7|86583|86558|86583.5|86558.5|86577.8|86552.8|60
1628260110000|2021-08-06 14:28:30|86583.5|86558.5|86585.8|86560.8|86587.2|86562.2|86580.7|86555.7|55
1628260120000|2021-08-06 14:28:40|86585.9|86560.9|86583.2|86558.2|86586.1|86561.1|86581.9|86556.9|42
1628260130000|2021-08-06 14:28:50|86583|86558|86586.6|86561.6|86589.4|86564.4|86578.5|86553.5|60
1628260140000|2021-08-06 14:29:00|86587.2|86562.2|86587.3|86562.3|86590.9|86565.9|86583.2|86558.2|64
1628260150000|2021-08-06 14:29:10|86586|86561|86585|86560|86586.1|86561.1|86581.7|86556.7|57
1628260160000|2021-08-06 14:29:20|86586|86561|86586.1|86561.1|86586.4|86561.4|86585.2|86560.2|21
1628260170000|2021-08-06 14:29:30|86585.4|86560.4|86585.3|86560.3|86586.1|86561.1|86584.8|86559.8|35
1628260180000|2021-08-06 14:29:40|86585.5|86560.5|86579.1|86554.1|86585.5|86560.5|86578.6|86553.6|50
1628260190000|2021-08-06 14:29:50|86579.2|86554.2|86585.7|86560.7|86586.3|86561.3|86579.2|86554.2|55
1628260200000|2021-08-06 14:30:00|86584.5|86559.5|86589.7|86564.7|86591|86566|86584.4|86559.4|63
1628260210000|2021-08-06 14:30:10|86591|86566|86589.8|86564.8|86591.1|86566.1|86587.5|86562.5|55
1628260220000|2021-08-06 14:30:20|86591|86566|86600|86575|86600.3|86575.3|86591|86566|46
1628260230000|2021-08-06 14:30:30|86599.5|86574.5|86609.2|86584.2|86612.1|86587.1|86598.9|86573.9|53
1628260240000|2021-08-06 14:30:40|86609|86584|86609.1|86584.1|86615.2|86590.2|86608.9|86583.9|58
1628260250000|2021-08-06 14:30:50|86609.2|86584.2|86604.5|86579.5|86609.9|86584.9|86604.1|86579.1|56
1628260260000|2021-08-06 14:31:00|86605|86580|86607.3|86582.3|86609.7|86584.7|86604|86579|57
1628260270000|2021-08-06 14:31:10|86607.6|86582.6|86600.5|86575.5|86609.7|86584.7|86598|86573|65
1628260280000|2021-08-06 14:31:20|86599.8|86574.8|86600.6|86575.6|86601.4|86576.4|86598.4|86573.4|39
1628260290000|2021-08-06 14:31:30|86600.3|86575.3|86597.2|86572.2|86602.9|86577.9|86597.2|86572.2|53
1628260300000|2021-08-06 14:31:40|86597.4|86572.4|86603.1|86578.1|86604.3|86579.3|86593.2|86568.2|50
1628260310000|2021-08-06 14:31:50|86603.2|86578.2|86609|86584|86610.1|86585.1|86601|86576|51
1628260320000|2021-08-06 14:32:00|86609.7|86584.7|86603.9|86578.9|86611.1|86586.1|86603.6|86578.6|54
1628260330000|2021-08-06 14:32:10|86604.6|86579.6|86604.1|86579.1|86608.3|86583.3|86603.4|86578.4|53
1628260340000|2021-08-06 14:32:20|86603.8|86578.8|86603.9|86578.9|86605.5|86580.5|86603.7|86578.7|28
1628260350000|2021-08-06 14:32:30|86603.8|86578.8|86607.1|86582.1|86608.9|86583.9|86603.8|86578.8|40
1628260360000|2021-08-06 14:32:40|86606.8|86581.8|86602|86577|86608.8|86583.8|86601.1|86576.1|50
1628260370000|2021-08-06 14:32:50|86600.1|86575.1|86593.3|86568.3|86600.1|86575.1|86592.6|86567.6|47
1628260380000|2021-08-06 14:33:00|86593.1|86568.1|86581.6|86556.6|86593.1|86568.1|86578|86553|60
1628260390000|2021-08-06 14:33:10|86582|86557|86582.8|86557.8|86585.1|86560.1|86576.8|86551.8|62
1628260400000|2021-08-06 14:33:20|86582.9|86557.9|86586.8|86561.8|86589.8|86564.8|86581.5|86556.5|63
1628260410000|2021-08-06 14:33:30|86587.2|86562.2|86586|86561|86591.1|86566.1|86585.2|86560.2|55
1628260420000|2021-08-06 14:33:40|86586.4|86561.4|86583|86558|86587.2|86562.2|86579.4|86554.4|49
1628260430000|2021-08-06 14:33:50|86582.9|86557.9|86582.9|86557.9|86592|86558.8|86577.4|86542|61
1628260440000|2021-08-06 14:34:00|86583.1|86558.1|86585.6|86560.6|86585.9|86560.9|86582.6|86557.6|45
1628260450000|2021-08-06 14:34:10|86585.7|86560.7|86588.9|86563.9|86590.7|86565.7|86581.9|86556.9|50
1628260460000|2021-08-06 14:34:20|86591|86566|86588.8|86563.8|86591.2|86566.2|86586.7|86561.7|53
1628260470000|2021-08-06 14:34:30|86589|86564|86564|86539|86589|86564|86563.1|86538.1|56
1628260480000|2021-08-06 14:34:40|86563.7|86538.7|86561.9|86536.9|86566.6|86541.6|86560.4|86535.4|51
1628260490000|2021-08-06 14:34:50|86562|86537|86561.4|86536.4|86563.5|86538.5|86557.4|86532.4|55
1628260500000|2021-08-06 14:35:00|86561.5|86536.5|86577.7|86552.7|86578.5|86553.5|86561.2|86536.2|66
1628260510000|2021-08-06 14:35:10|86580.7|86555.7|86577.2|86552.2|86589.7|86555.7|86572.5|86538|51
1628260520000|2021-08-06 14:35:20|86577|86552|86576.1|86551.1|86577|86552|86572.3|86547.3|54
1628260530000|2021-08-06 14:35:30|86576.2|86551.2|86581.3|86556.3|86582.4|86557.4|86575.6|86550.6|45
1628260540000|2021-08-06 14:35:40|86581.2|86556.2|86584.4|86559.4|86584.9|86559.9|86579.9|86554.9|51
1628260550000|2021-08-06 14:35:50|86584.5|86559.5|86584.5|86559.5|86584.6|86559.6|86581.3|86556.3|48
1628260560000|2021-08-06 14:36:00|86584.3|86559.3|86583.7|86558.7|86592.3|86567.3|86583.7|86558.7|57
1628260570000|2021-08-06 14:36:10|86583.8|86558.8|86577.7|86552.7|86583.8|86558.8|86573.1|86548.1|57
1628260580000|2021-08-06 14:36:20|86577.5|86552.5|86572|86547|86578.4|86553.4|86572|86547|55
1628260590000|2021-08-06 14:36:30|86572.3|86547.3|86568.7|86543.7|86582.5|86548.6|86568.5|86532.5|42
1628260600000|2021-08-06 14:36:40|86568.6|86543.6|86572.5|86547.5|86574.6|86549.6|86568.6|86543.6|51
1628260610000|2021-08-06 14:36:50|86571.5|86546.5|86570.1|86545.1|86572.5|86547.5|86568|86543|58
1628260620000|2021-08-06 14:37:00|86570.2|86545.2|86555.9|86530.9|86572.1|86547.1|86555.4|86530.4|50
1628260630000|2021-08-06 14:37:10|86555.6|86530.6|86557.1|86532.1|86557.1|86532.1|86553.3|86528.3|44
1628260640000|2021-08-06 14:37:20|86558.7|86533.7|86558.4|86533.4|86559.7|86534.7|86553.3|86528.3|61
1628260650000|2021-08-06 14:37:30|86558.3|86533.3|86556.8|86531.8|86558.4|86533.4|86555.5|86530.5|57
1628260660000|2021-08-06 14:37:40|86556.6|86531.6|86567.6|86542.6|86567.9|86542.9|86556.6|86531.6|54
1628260670000|2021-08-06 14:37:50|86567.4|86542.4|86575.1|86550.1|86576.2|86551.2|86567.4|86542.4|64
1628260680000|2021-08-06 14:38:00|86574.9|86549.9|86577.5|86552.5|86578.5|86553.5|86574.3|86549.3|45
1628260690000|2021-08-06 14:38:10|86576.9|86551.9|86577.2|86552.2|86577.2|86552.2|86572.4|86547.4|46
1628260700000|2021-08-06 14:38:20|86577.5|86552.5|86582.8|86557.8|86582.8|86557.8|86577.4|86552.4|51
1628260710000|2021-08-06 14:38:30|86582.7|86557.7|86581.9|86556.9|86582.8|86557.8|86581.4|86556.4|35
1628260720000|2021-08-06 14:38:40|86582.1|86557.1|86580.9|86555.9|86584.2|86559.2|86579.5|86554.5|46
1628260730000|2021-08-06 14:38:50|86580.3|86555.3|86580.4|86555.4|86581.1|86556.1|86579.3|86554.3|36
1628260740000|2021-08-06 14:39:00|86580.5|86555.5|86597.5|86572.5|86597.5|86572.5|86579.8|86554.8|56
1628260750000|2021-08-06 14:39:10|86597.3|86572.3|86606.5|86581.5|86607.3|86582.3|86596.2|86571.2|62
1628260760000|2021-08-06 14:39:20|86606.4|86581.4|86595.2|86570.2|86606.6|86581.6|86595.1|86570.1|59
1628260770000|2021-08-06 14:39:30|86594.9|86569.9|86601.6|86576.6|86606|86581|86594.7|86569.7|63
1628260780000|2021-08-06 14:39:40|86601.1|86576.1|86605.5|86580.5|86606.5|86581.5|86601.1|86576.1|37
1628260790000|2021-08-06 14:39:50|86605.6|86580.6|86590|86565|86605.8|86580.8|86587.9|86562.9|54
1628260800000|2021-08-06 14:40:00|86589.7|86564.7|86582.1|86557.1|86591.6|86566.6|86580.4|86555.4|65
1628260810000|2021-08-06 14:40:10|86581.9|86556.9|86586.3|86561.3|86588|86563|86580.2|86555.2|56
1628260820000|2021-08-06 14:40:20|86586.4|86561.4|86588.8|86563.8|86594.3|86569.3|86586.1|86561.1|51
1628260830000|2021-08-06 14:40:30|86588.5|86563.5|86580.2|86555.2|86589|86564|86580|86555|46
1628260840000|2021-08-06 14:40:40|86580.4|86555.4|86573.5|86548.5|86581.7|86556.7|86573|86548|57
1628260850000|2021-08-06 14:40:50|86572.3|86547.3|86573.8|86548.8|86574.9|86549.9|86572|86547|48
1628260860000|2021-08-06 14:41:00|86573.9|86548.9|86573.7|86548.7|86575.7|86550.7|86571.7|86546.7|44
1628260870000|2021-08-06 14:41:10|86573.4|86548.4|86574.1|86549.1|86575.4|86550.4|86572.8|86547.8|42
1628260880000|2021-08-06 14:41:20|86574.2|86549.2|86585.3|86560.3|86585.3|86560.3|86573.5|86548.5|56
1628260890000|2021-08-06 14:41:30|86584.9|86559.9|86578.1|86553.1|86584.9|86559.9|86577.6|86552.6|49
1628260900000|2021-08-06 14:41:40|86580.3|86555.3|86575.4|86550.4|86580.3|86555.3|86574.6|86549.6|44
1628260910000|2021-08-06 14:41:50|86575.2|86550.2|86572|86547|86576|86551|86571.5|86546.5|45
1628260920000|2021-08-06 14:42:00|86573.2|86548.2|86574.2|86549.2|86576.3|86551.3|86572.4|86547.4|49
1628260930000|2021-08-06 14:42:10|86574.6|86549.6|86582.3|86557.3|86582.9|86557.9|86573.6|86548.6|48
1628260940000|2021-08-06 14:42:20|86582.2|86557.2|86588.6|86563.6|86589.4|86564.4|86581.4|86556.4|55
1628260950000|2021-08-06 14:42:30|86589.7|86564.7|86590.7|86565.7|86591.2|86566.2|86587.9|86562.9|46
1628260960000|2021-08-06 14:42:40|86591|86566|86587.6|86562.6|86591.5|86566.5|86587.6|86562.6|47
1628260970000|2021-08-06 14:42:50|86587.8|86562.8|86580.2|86555.2|86588.9|86563.9|86580.2|86555.2|47
1628260980000|2021-08-06 14:43:00|86580.4|86555.4|86585.3|86560.3|86585.3|86560.3|86578.5|86553.5|59
1628260990000|2021-08-06 14:43:10|86584.6|86559.6|86579.3|86554.3|86584.6|86559.6|86577.3|86552.3|52
1628261000000|2021-08-06 14:43:20|86578.5|86553.5|86574.4|86549.4|86588.1|86563.1|86574.1|86549.1|63
1628261010000|2021-08-06 14:43:30|86574|86549|86580.2|86555.2|86580.2|86555.2|86574|86549|42
1628261020000|2021-08-06 14:43:40|86580.3|86555.3|86571.5|86546.5|86582.6|86557.6|86569.8|86544.8|54
1628261030000|2021-08-06 14:43:50|86570.6|86545.6|86568.9|86543.9|86571.6|86546.6|86568.1|86543.1|44
1628261040000|2021-08-06 14:44:00|86569.5|86544.5|86567.7|86542.7|86571.8|86546.8|86567.7|86542.7|39
1628261050000|2021-08-06 14:44:10|86567.9|86542.9|86569.7|86544.7|86572.8|86547.8|86567.4|86542.4|38
1628261060000|2021-08-06 14:44:20|86569.8|86544.8|86571.1|86546.1|86573.7|86548.7|86568.6|86543.6|58
1628261070000|2021-08-06 14:44:30|86571.8|86546.8|86571.9|86546.9|86573.3|86548.3|86566.5|86541.5|55
1628261080000|2021-08-06 14:44:40|86572|86547|86569.5|86544.5|86575.1|86550.1|86569.5|86544.5|54
1628261090000|2021-08-06 14:44:50|86569.2|86544.2|86567.4|86542.4|86570.3|86545.3|86565.8|86540.8|52
1628261100000|2021-08-06 14:45:00|86567.2|86542.2|86570.8|86545.8|86570.9|86545.9|86567.2|86542.2|46
1628261110000|2021-08-06 14:45:10|86570.7|86545.7|86570.4|86545.4|86576.4|86551.4|86569.9|86544.9|51
1628261120000|2021-08-06 14:45:20|86570.5|86545.5|86578|86553|86578.6|86553.6|86570.5|86545.5|50
1628261130000|2021-08-06 14:45:30|86577.8|86552.8|86574|86549|86579.1|86554.1|86573.7|86548.7|39
1628261140000|2021-08-06 14:45:40|86574.2|86549.2|86576|86551|86576.1|86551.1|86569.9|86544.9|52
1628261150000|2021-08-06 14:45:50|86575.6|86550.6|86582.3|86557.3|86582.6|86557.6|86574.7|86549.7|48
1628261160000|2021-08-06 14:46:00|86582.2|86557.2|86589.7|86564.7|86593.8|86568.8|86581.4|86556.4|57
1628261170000|2021-08-06 14:46:10|86589.8|86564.8|86592.1|86567.1|86592.8|86567.8|86588.2|86563.2|41
1628261180000|2021-08-06 14:46:20|86592.3|86567.3|86594.7|86569.7|86595.4|86570.4|86591.5|86566.5|39
1628261190000|2021-08-06 14:46:30|86594.5|86569.5|86599.2|86574.2|86599.2|86574.2|86594.1|86569.1|33
1628261200000|2021-08-06 14:46:40|86599|86574|86601.6|86576.6|86603.9|86578.9|86597.4|86572.4|47
1628261210000|2021-08-06 14:46:50|86601.8|86576.8|86602.9|86577.9|86603.2|86578.2|86600.2|86575.2|42
1628261220000|2021-08-06 14:47:00|86602.8|86577.8|86602.1|86577.1|86604.7|86579.7|86601.9|86576.9|43
1628261230000|2021-08-06 14:47:10|86600|86575|86596.6|86571.6|86606.1|86581.1|86593.9|86568.9|60
1628261240000|2021-08-06 14:47:20|86596.8|86571.8|86595.3|86570.3|86597.6|86572.6|86594.8|86569.8|34
1628261250000|2021-08-06 14:47:30|86595.5|86570.5|86600.4|86575.4|86600.7|86575.7|86595.1|86570.1|38
1628261260000|2021-08-06 14:47:40|86600.3|86575.3|86596.6|86571.6|86601.1|86576.1|86596.2|86571.2|43
1628261270000|2021-08-06 14:47:50|86596.3|86571.3|86590.7|86565.7|86597.6|86572.6|86590.5|86565.5|42
1628261280000|2021-08-06 14:48:00|86591.3|86566.3|86589.7|86564.7|86593.1|86568.1|86589|86564|48
1628261290000|2021-08-06 14:48:10|86589.4|86564.4|86589.4|86564.4|86591|86566|86587.9|86562.9|44
1628261300000|2021-08-06 14:48:20|86589.7|86564.7|86596.3|86571.3|86597.5|86572.5|86589.7|86564.7|45
1628261310000|2021-08-06 14:48:30|86596.5|86571.5|86594.1|86569.1|86596.7|86571.7|86592.6|86567.6|40
1628261320000|2021-08-06 14:48:40|86594|86569|86603.1|86578.1|86603.1|86578.1|86594|86569|43
1628261330000|2021-08-06 14:48:50|86603.5|86578.5|86598.1|86573.1|86605|86580|86598.1|86573.1|55
1628261340000|2021-08-06 14:49:00|86598|86573|86612.7|86562.7|86612.9|86578.9|86597.6|86560|50
1628261350000|2021-08-06 14:49:10|86612.4|86562.4|86626.3|86576.3|86628.2|86589|86603|86562|61
1628261360000|2021-08-06 14:49:20|86626.8|86576.8|86625.9|86575.9|86628.4|86578.4|86621.4|86571.4|69
1628261370000|2021-08-06 14:49:30|86625.7|86575.7|86629.2|86579.2|86629.4|86579.4|86625.4|86575.4|40
1628261380000|2021-08-06 14:49:40|86629|86579|86635.5|86585.5|86644.6|86594.6|86628.7|86578.7|62
1628261390000|2021-08-06 14:49:50|86635.7|86585.7|86640|86590|86643.6|86593.6|86635.7|86585.7|56
1628261400000|2021-08-06 14:50:00|86640.9|86590.9|86626.9|86576.9|86641.3|86605.9|86619.7|86576.7|55
1628261410000|2021-08-06 14:50:10|86627.9|86577.9|86630.1|86580.1|86634.6|86584.6|86627.1|86577.1|58
1628261420000|2021-08-06 14:50:20|86630|86580|86629.7|86579.7|86631.1|86581.1|86627.6|86577.6|52
1628261430000|2021-08-06 14:50:30|86629.9|86579.9|86630.4|86580.4|86630.4|86593.8|86616.7|86576.3|59
1628261440000|2021-08-06 14:50:40|86630.5|86580.5|86627.5|86577.5|86631|86581|86624.8|86574.8|54
1628261450000|2021-08-06 14:50:50|86627.3|86577.3|86627.9|86577.9|86628.3|86578.3|86625.1|86575.1|46
1628261460000|2021-08-06 14:51:00|86628.1|86578.1|86613.2|86588.2|86630.2|86592.5|86612.8|86577.4|69
1628261470000|2021-08-06 14:51:10|86613.5|86588.5|86613.2|86588.2|86616.2|86591.2|86612.6|86587.6|64
1628261480000|2021-08-06 14:51:20|86613.6|86588.6|86612.6|86587.6|86615.6|86590.6|86612.5|86587.5|50
1628261490000|2021-08-06 14:51:30|86613.1|86588.1|86623.3|86598.3|86632.2|86600.2|86612.5|86580.6|59
1628261500000|2021-08-06 14:51:40|86623.2|86598.2|86616.5|86591.5|86632.3|86598.2|86614.1|86581.6|54
1628261510000|2021-08-06 14:51:50|86617.3|86592.3|86610.1|86585.1|86618.3|86593.3|86607.2|86582.2|53
1628261520000|2021-08-06 14:52:00|86610.5|86585.5|86615.6|86590.6|86617.8|86592.8|86609.4|86584.4|63
1628261530000|2021-08-06 14:52:10|86615|86590|86611.8|86586.8|86615.5|86590.5|86610.5|86585.5|45
1628261540000|2021-08-06 14:52:20|86612.1|86587.1|86605.6|86580.6|86612.1|86587.1|86605.2|86580.2|60
1628261550000|2021-08-06 14:52:30|86606.8|86581.8|86619.2|86569.2|86621.7|86583.8|86606.1|86568.5|57
1628261560000|2021-08-06 14:52:40|86619.8|86569.8|86606.5|86581.5|86620.8|86581.5|86606.5|86567.1|55
1628261570000|2021-08-06 14:52:50|86607.2|86582.2|86607.7|86582.7|86607.8|86582.8|86603.6|86578.6|48
1628261580000|2021-08-06 14:53:00|86607.3|86582.3|86632.6|86582.6|86632.6|86584.8|86607.2|86571.5|49
1628261590000|2021-08-06 14:53:10|86632.5|86582.5|86619.4|86594.4|86633.4|86595.5|86618.2|86581.3|55
1628261600000|2021-08-06 14:53:20|86619.3|86594.3|86621.4|86596.4|86621.8|86596.8|86617.1|86592.1|54
1628261610000|2021-08-06 14:53:30|86621.3|86596.3|86633.2|86583.2|86633.2|86597.1|86617.5|86582.5|53
1628261620000|2021-08-06 14:53:40|86621.8|86596.8|86616.8|86591.8|86623.3|86598.3|86615.9|86590.9|60
1628261630000|2021-08-06 14:53:50|86616.6|86591.6|86619.8|86594.8|86620.1|86595.1|86613.7|86588.7|61
1628261640000|2021-08-06 14:54:00|86619.9|86594.9|86624.2|86599.2|86624.2|86599.2|86619.6|86594.6|41
1628261650000|2021-08-06 14:54:10|86623.6|86598.6|86638.1|86588.1|86639.6|86601.4|86621.4|86587.7|46
1628261660000|2021-08-06 14:54:20|86637.8|86587.8|86624|86599|86638.3|86603.1|86623.2|86587.8|43
1628261670000|2021-08-06 14:54:30|86623.9|86598.9|86621|86596|86625.2|86600.2|86620.8|86595.8|42
1628261680000|2021-08-06 14:54:40|86620.9|86595.9|86620.4|86595.4|86625.6|86600.6|86620.2|86595.2|45
1628261690000|2021-08-06 14:54:50|86620.2|86595.2|86621|86596|86624.1|86599.1|86619.2|86594.2|51
1628261700000|2021-08-06 14:55:00|86621.1|86596.1|86634|86609|86634.5|86609.5|86621.1|86596.1|63
1628261710000|2021-08-06 14:55:10|86634.8|86609.8|86636|86611|86646.9|86611.7|86633.9|86596.1|50
1628261720000|2021-08-06 14:55:20|86635.8|86610.8|86641|86616|86642.3|86617.3|86635.6|86610.6|61
1628261730000|2021-08-06 14:55:30|86641.3|86616.3|86646.3|86621.3|86647.7|86622.7|86640.2|86615.2|61
1628261740000|2021-08-06 14:55:40|86646.6|86621.6|86646.1|86621.1|86647.9|86622.9|86644.5|86619.5|48
1628261750000|2021-08-06 14:55:50|86645.1|86620.1|86638.8|86613.8|86645.5|86620.5|86638.8|86613.8|56
1628261760000|2021-08-06 14:56:00|86637.8|86612.8|86639|86614|86640.2|86615.2|86635.4|86610.4|56
1628261770000|2021-08-06 14:56:10|86638.4|86613.4|86640.7|86615.7|86643|86618|86638.4|86613.4|47
1628261780000|2021-08-06 14:56:20|86641.5|86616.5|86641.9|86616.9|86642|86617|86640.3|86615.3|42
1628261790000|2021-08-06 14:56:30|86641.7|86616.7|86663|86613|86664.2|86627|86641.3|86613|56
1628261800000|2021-08-06 14:56:40|86663.4|86613.4|86650|86625|86663.4|86627.8|86648.1|86612.3|53
1628261810000|2021-08-06 14:56:50|86650.2|86625.2|86654.3|86629.3|86655.7|86630.7|86649.9|86624.9|49
1628261820000|2021-08-06 14:57:00|86655.4|86630.4|86656|86631|86668.3|86632|86652.8|86615.3|60
1628261830000|2021-08-06 14:57:10|86655.5|86630.5|86656.6|86631.6|86658|86633|86653.8|86628.8|53
1628261840000|2021-08-06 14:57:20|86657.8|86632.8|86657.4|86632.4|86658.5|86633.5|86657.1|86632.1|36
1628261850000|2021-08-06 14:57:30|86656.8|86631.8|86654|86629|86664.6|86633.1|86650.9|86614.6|68
1628261860000|2021-08-06 14:57:40|86653.9|86628.9|86651.4|86626.4|86656|86631|86650.9|86625.9|61
1628261870000|2021-08-06 14:57:50|86650.8|86625.8|86650.5|86625.5|86653.7|86628.7|86649.8|86624.8|60
1628261880000|2021-08-06 14:58:00|86651.4|86626.4|86651.2|86626.2|86651.8|86626.8|86647|86622|64
1628261890000|2021-08-06 14:58:10|86650.8|86625.8|86661.8|86636.8|86664|86639|86647.8|86622.8|60
1628261900000|2021-08-06 14:58:20|86661.9|86636.9|86653.6|86628.6|86662.4|86637.4|86652.9|86627.9|64
1628261910000|2021-08-06 14:58:30|86653|86628|86654.8|86629.8|86657.8|86632.8|86652.7|86627.7|66
1628261920000|2021-08-06 14:58:40|86655.5|86630.5|86649|86624|86667.7|86633.6|86648.2|86617.7|66
1628261930000|2021-08-06 14:58:50|86648.3|86623.3|86656.1|86606.1|86657.5|86626.2|86644.2|86605.9|61
1628261940000|2021-08-06 14:59:00|86655.8|86605.8|86642.5|86617.5|86656.9|86619.9|86642.3|86605.4|55
1628261950000|2021-08-06 14:59:10|86641.8|86616.8|86631.1|86606.1|86647.3|86616.8|86631.1|86595.8|58
1628261960000|2021-08-06 14:59:20|86632.8|86607.8|86626.2|86601.2|86646.1|86609|86625.5|86589.5|63
1628261970000|2021-08-06 14:59:30|86626.3|86601.3|86623.7|86598.7|86640.2|86604.1|86621.1|86589.4|67
1628261980000|2021-08-06 14:59:40|86623.8|86598.8|86622.5|86597.5|86638|86600.4|86619.3|86584.3|63
1628261990000|2021-08-06 14:59:50|86623.2|86598.2|86624.2|86599.2|86627.6|86602.6|86620.7|86595.7|64
1628262000000|2021-08-06 15:00:00|86623.6|86598.6|86638.5|86613.5|86650.8|86613.5|86623.6|86595.9|72
1628262010000|2021-08-06 15:00:10|86639.2|86614.2|86644.6|86594.6|86644.6|86615.6|86629.5|86591.6|63
1628262020000|2021-08-06 15:00:20|86644.8|86594.8|86639.7|86614.7|86646.1|86615.1|86635.6|86593.3|60
1628262030000|2021-08-06 15:00:30|86640.1|86615.1|86645.9|86620.9|86654.9|86624.5|86637.7|86600.3|67
1628262040000|2021-08-06 15:00:40|86644.9|86619.9|86640.6|86615.6|86652.8|86621|86637.7|86600.8|62
1628262050000|2021-08-06 15:00:50|86639.7|86614.7|86635.7|86610.7|86640.8|86615.8|86630.3|86605.3|55
1628262060000|2021-08-06 15:01:00|86636|86611|86635.9|86610.9|86652|86614.7|86631|86599.1|66
1628262070000|2021-08-06 15:01:10|86634.3|86609.3|86636.7|86611.7|86637.8|86612.8|86628.4|86603.4|69
1628262080000|2021-08-06 15:01:20|86635.9|86610.9|86623.6|86598.6|86643.4|86611.8|86623.5|86591.1|67
1628262090000|2021-08-06 15:01:30|86624.3|86599.3|86627.4|86602.4|86634.1|86609.1|86620.9|86595.9|59
1628262100000|2021-08-06 15:01:40|86627.5|86602.5|86641.5|86616.5|86641.5|86616.5|86626.3|86601.3|62
1628262110000|2021-08-06 15:01:50|86641.7|86616.7|86630.7|86605.7|86647.2|86616.7|86630.7|86596.5|66
1628262120000|2021-08-06 15:02:00|86630.6|86605.6|86619.6|86594.6|86631.8|86606.8|86618.9|86593.9|64
1628262130000|2021-08-06 15:02:10|86619.9|86594.9|86630.3|86580.3|86633.2|86595.4|86613.2|86580.3|66
1628262140000|2021-08-06 15:02:20|86630.1|86580.1|86608.6|86583.6|86630.1|86584.6|86607.9|86568.5|72
1628262150000|2021-08-06 15:02:30|86609|86584|86633.5|86583.5|86634.8|86595.4|86608.4|86574.1|62
1628262160000|2021-08-06 15:02:40|86633.4|86583.4|86638.8|86588.8|86639.9|86589.9|86632.7|86582.7|61
1628262170000|2021-08-06 15:02:50|86638.6|86588.6|86623.4|86573.4|86638.7|86588.7|86622|86572|64
1628262180000|2021-08-06 15:03:00|86623.5|86573.5|86632.2|86582.2|86632.8|86582.8|86621.8|86571.8|57
1628262190000|2021-08-06 15:03:10|86631.9|86581.9|86632|86582|86632.7|86582.7|86629.7|86579.7|51
1628262200000|2021-08-06 15:03:20|86632.3|86582.3|86633.1|86583.1|86633.1|86583.1|86631|86581|37
1628262210000|2021-08-06 15:03:30|86631.8|86581.8|86612.1|86587.1|86631.8|86590.2|86609.9|86575.2|61
1628262220000|2021-08-06 15:03:40|86611.9|86586.9|86611.2|86586.2|86612.7|86587.7|86609.8|86584.8|58
1628262230000|2021-08-06 15:03:50|86611.3|86586.3|86611.4|86586.4|86612.3|86587.3|86609.3|86584.3|48
1628262240000|2021-08-06 15:04:00|86611|86586|86612.7|86587.7|86613.3|86588.3|86610.4|86585.4|52
1628262250000|2021-08-06 15:04:10|86612.5|86587.5|86616.7|86591.7|86617|86592|86612.3|86587.3|51
1628262260000|2021-08-06 15:04:20|86616.8|86591.8|86617.4|86592.4|86631.6|86595.7|86613.3|86578.3|56
1628262270000|2021-08-06 15:04:30|86617.5|86592.5|86614.6|86589.6|86618.1|86593.1|86614.2|86589.2|48
1628262280000|2021-08-06 15:04:40|86614.9|86589.9|86617.2|86592.2|86617.2|86592.2|86613.9|86588.9|53
1628262290000|2021-08-06 15:04:50|86616.9|86591.9|86618.8|86593.8|86619.6|86594.6|86616.9|86591.9|46
1628262300000|2021-08-06 15:05:00|86619.8|86594.8|86623.5|86598.5|86624.5|86599.5|86618.3|86593.3|56
1628262310000|2021-08-06 15:05:10|86623.7|86598.7|86623.3|86598.3|86638.7|86601.8|86623.3|86588.1|49
1628262320000|2021-08-06 15:05:20|86622.8|86597.8|86623.9|86598.9|86635.6|86598.9|86618.7|86585|51
1628262330000|2021-08-06 15:05:30|86623.8|86598.8|86635.3|86585.3|86637.4|86600.8|86622.5|86583.6|49
1628262340000|2021-08-06 15:05:40|86635|86585|86622.6|86597.6|86639.9|86600.7|86621.2|86584.8|56
1628262350000|2021-08-06 15:05:50|86622.8|86597.8|86614.1|86589.1|86623.3|86598.3|86613.1|86588.1|62
1628262360000|2021-08-06 15:06:00|86614.5|86589.5|86617.9|86592.9|86619|86594|86614.5|86589.5|45
1628262370000|2021-08-06 15:06:10|86617|86592|86619.2|86594.2|86621.3|86596.3|86617|86592|48
1628262380000|2021-08-06 15:06:20|86619.1|86594.1|86619.4|86594.4|86621.3|86596.3|86614.7|86589.7|48
1628262390000|2021-08-06 15:06:30|86619.9|86594.9|86615.3|86590.3|86620.7|86595.7|86615.2|86590.2|51
1628262400000|2021-08-06 15:06:40|86614|86589|86618.9|86593.9|86634|86593.9|86614|86582.8|47
1628262410000|2021-08-06 15:06:50|86617.7|86592.7|86611.6|86586.6|86617.7|86592.7|86609.4|86584.4|60
1628262420000|2021-08-06 15:07:00|86611.8|86586.8|86616.2|86566.2|86619.5|86587.2|86607.6|86564.8|55
1628262430000|2021-08-06 15:07:10|86616|86566|86620.9|86570.9|86622.3|86572.3|86614.9|86564.9|49
1628262440000|2021-08-06 15:07:20|86620.4|86570.4|86625.5|86575.5|86627.6|86577.6|86619.7|86569.7|49
1628262450000|2021-08-06 15:07:30|86625.4|86575.4|86620.5|86570.5|86625.9|86575.9|86620.5|86570.5|49
1628262460000|2021-08-06 15:07:40|86620.6|86570.6|86621.8|86571.8|86622.2|86572.2|86620.3|86570.3|36
1628262470000|2021-08-06 15:07:50|86621.6|86571.6|86629.8|86579.8|86630.9|86593|86614.7|86571.6|56
1628262480000|2021-08-06 15:08:00|86629.9|86579.9|86629|86579|86630.7|86594|86613.1|86577.5|50
1628262490000|2021-08-06 15:08:10|86628.9|86578.9|86626.6|86576.6|86628.9|86578.9|86623.8|86573.8|48
1628262500000|2021-08-06 15:08:20|86626|86576|86610.5|86585.5|86626.4|86585.6|86605.8|86568.4|48
1628262510000|2021-08-06 15:08:30|86609.6|86584.6|86608.1|86558.1|86619.7|86584.7|86596.2|86557.4|58
1628262520000|2021-08-06 15:08:40|86608.3|86558.3|86605.2|86555.2|86608.3|86558.3|86605.2|86555.2|43
1628262530000|2021-08-06 15:08:50|86605.6|86555.6|86606.8|86556.8|86609.2|86568.8|86590.8|86553|53
1628262540000|2021-08-06 15:09:00|86606.6|86556.6|86599|86574|86606.6|86574|86594.2|86554.4|46
1628262550000|2021-08-06 15:09:10|86598.6|86573.6|86636.6|86586.6|86636.6|86586.6|86595.7|86570.7|56
1628262560000|2021-08-06 15:09:20|86636.3|86586.3|86638.8|86588.8|86642.2|86592.2|86636.3|86586.3|51
1628262570000|2021-08-06 15:09:30|86639.3|86589.3|86645.9|86595.9|86646.7|86596.7|86639.3|86589.3|44
1628262580000|2021-08-06 15:09:40|86645.6|86595.6|86645.9|86595.9|86647.7|86597.7|86645.2|86595.2|37
1628262590000|2021-08-06 15:09:50|86646|86596|86626.7|86601.7|86650.7|86607.9|86626.7|86595.9|42
1628262600000|2021-08-06 15:10:00|86627.3|86602.3|86642.7|86592.7|86645|86606.3|86626.7|86592.7|59
1628262610000|2021-08-06 15:10:10|86642.9|86592.9|86634.5|86584.5|86649.7|86599.7|86634.5|86584.5|57
1628262620000|2021-08-06 15:10:20|86634.8|86584.8|86653.3|86603.3|86659.5|86616.4|86634.8|86584.8|60
1628262630000|2021-08-06 15:10:30|86654.3|86604.3|86648.8|86598.8|86655.3|86605.3|86648.4|86598.4|48
1628262640000|2021-08-06 15:10:40|86648.6|86598.6|86647.6|86597.6|86649.2|86599.2|86647.1|86597.1|46
1628262650000|2021-08-06 15:10:50|86647.3|86597.3|86650.3|86600.3|86650.9|86600.9|86645.1|86595.1|45
1628262660000|2021-08-06 15:11:00|86650.1|86600.1|86649.2|86599.2|86651.1|86601.1|86649|86599|39
1628262670000|2021-08-06 15:11:10|86648.7|86598.7|86649.3|86599.3|86650.4|86600.4|86647.7|86597.7|41
1628262680000|2021-08-06 15:11:20|86649.5|86599.5|86647.7|86597.7|86650.1|86600.1|86645.6|86595.6|45
1628262690000|2021-08-06 15:11:30|86646.8|86596.8|86646.4|86596.4|86647.1|86597.1|86642.2|86592.2|54
1628262700000|2021-08-06 15:11:40|86646.9|86596.9|86648.4|86598.4|86650.2|86600.2|86646.7|86596.7|40
1628262710000|2021-08-06 15:11:50|86648.2|86598.2|86648.7|86598.7|86649.9|86599.9|86646.9|86596.9|51
1628262720000|2021-08-06 15:12:00|86648.9|86598.9|86646.2|86596.2|86653.9|86603.9|86644.7|86594.7|56
1628262730000|2021-08-06 15:12:10|86646|86596|86630.7|86605.7|86646|86607.8|86629.2|86594.4|40
1628262740000|2021-08-06 15:12:20|86631.5|86606.5|86635.2|86610.2|86635.3|86610.3|86630.8|86605.8|49
1628262750000|2021-08-06 15:12:30|86635.3|86610.3|86634.9|86609.9|86649|86611.4|86634.3|86597.3|34
1628262760000|2021-08-06 15:12:40|86635.2|86610.2|86630|86605|86636.1|86611.1|86630|86605|42
1628262770000|2021-08-06 15:12:50|86630.3|86605.3|86624.8|86599.8|86631.7|86606.7|86623.2|86598.2|49
1628262780000|2021-08-06 15:13:00|86625.1|86600.1|86623.6|86598.6|86627.4|86602.4|86623.2|86598.2|49
1628262790000|2021-08-06 15:13:10|86624|86599|86623.8|86598.8|86624.8|86599.8|86621.8|86596.8|39
1628262800000|2021-08-06 15:13:20|86623.5|86598.5|86620.9|86595.9|86623.9|86598.9|86619.5|86594.5|34
1628262810000|2021-08-06 15:13:30|86620.7|86595.7|86621.7|86596.7|86623.9|86598.9|86620.2|86595.2|49
1628262820000|2021-08-06 15:13:40|86621.6|86596.6|86622.7|86597.7|86624.5|86599.5|86621.5|86596.5|44
1628262830000|2021-08-06 15:13:50|86622.9|86597.9|86639.7|86589.7|86639.7|86600.9|86622.8|86587.4|52
1628262840000|2021-08-06 15:14:00|86639.9|86589.9|86629.6|86604.6|86640.3|86605.6|86628|86588.4|52
1628262850000|2021-08-06 15:14:10|86629.5|86604.5|86630.4|86605.4|86631.1|86606.1|86629.2|86604.2|40
1628262860000|2021-08-06 15:14:20|86630.6|86605.6|86628.2|86603.2|86630.6|86605.6|86627.3|86602.3|44
1628262870000|2021-08-06 15:14:30|86627.7|86602.7|86628.2|86603.2|86629|86604|86627.6|86602.6|42
1628262880000|2021-08-06 15:14:40|86628.1|86603.1|86624.9|86599.9|86629.9|86604.9|86624.8|86599.8|46
1628262890000|2021-08-06 15:14:50|86623.9|86598.9|86639.7|86589.7|86640|86602|86623.2|86588.5|58
1628262900000|2021-08-06 15:15:00|86639.9|86589.9|86638.9|86588.9|86640.1|86590.1|86637|86587|49
1628262910000|2021-08-06 15:15:10|86638.8|86588.8|86638.9|86588.9|86640.3|86590.3|86637|86587|39
1628262920000|2021-08-06 15:15:20|86638.7|86588.7|86641.9|86591.9|86644.4|86594.4|86638.4|86588.4|36
1628262930000|2021-08-06 15:15:30|86641.7|86591.7|86629.9|86604.9|86645.3|86610.3|86629.9|86591.7|40
1628262940000|2021-08-06 15:15:40|86630.1|86605.1|86635.3|86610.3|86650.1|86611|86630.1|86592.4|35
1628262950000|2021-08-06 15:15:50|86635.1|86610.1|86637|86612|86637.5|86612.5|86635|86610|22
1628262960000|2021-08-06 15:16:00|86637.1|86612.1|86636.3|86611.3|86639.8|86614.8|86635.7|86610.7|41
1628262970000|2021-08-06 15:16:10|86636.2|86611.2|86655.2|86605.2|86655.7|86617.4|86635.4|86604.1|37
1628262980000|2021-08-06 15:16:20|86655.3|86605.3|86646.5|86621.5|86655.7|86621.7|86644.4|86605|24
1628262990000|2021-08-06 15:16:30|86645.6|86620.6|86657.3|86607.3|86657.9|86622|86644.4|86607.3|26
1628263000000|2021-08-06 15:16:40|86657.7|86607.7|86659.9|86609.9|86661.3|86611.3|86657.2|86607.2|36
1628263010000|2021-08-06 15:16:50|86661.1|86611.1|86665.1|86615.1|86666.3|86628.4|86652.3|86611.1|45
1628263020000|2021-08-06 15:17:00|86665|86615|86664.6|86614.6|86665.8|86615.8|86660.3|86610.3|35
1628263030000|2021-08-06 15:17:10|86663.9|86613.9|86647.9|86622.9|86665.7|86623.9|86644.2|86606.7|50
1628263040000|2021-08-06 15:17:20|86647.2|86622.2|86661.4|86611.4|86662.4|86625.6|86647.2|86607.9|44
1628263050000|2021-08-06 15:17:30|86661.7|86611.7|86664.8|86614.8|86665.9|86615.9|86661|86611|37
1628263060000|2021-08-06 15:17:40|86664.9|86614.9|86665.5|86615.5|86666|86616|86662.9|86612.9|25
1628263070000|2021-08-06 15:17:50|86665.4|86615.4|86666.8|86616.8|86667.8|86617.8|86664.7|86614.7|36
1628263080000|2021-08-06 15:18:00|86667.2|86617.2|86665.5|86615.5|86667.9|86617.9|86662.7|86612.7|48
1628263090000|2021-08-06 15:18:10|86665.6|86615.6|86665.6|86615.6|86667.7|86617.7|86664.2|86614.2|37
1628263100000|2021-08-06 15:18:20|86665.7|86615.7|86662.3|86612.3|86665.8|86615.8|86660.6|86610.6|45
1628263110000|2021-08-06 15:18:30|86662.4|86612.4|86662.9|86612.9|86664|86614|86662.1|86612.1|36
1628263120000|2021-08-06 15:18:40|86662.7|86612.7|86659.6|86609.6|86664.5|86628.1|86646.1|86608.4|47
1628263130000|2021-08-06 15:18:50|86660.2|86610.2|86658.5|86608.5|86661.9|86611.9|86658.5|86608.5|32
1628263140000|2021-08-06 15:19:00|86658.6|86608.6|86659.5|86609.5|86662.3|86612.3|86658.5|86608.5|47
1628263150000|2021-08-06 15:19:10|86658.3|86608.3|86646|86621|86659.9|86622.8|86646|86607.8|33
1628263160000|2021-08-06 15:19:20|86646.5|86621.5|86648.2|86623.2|86649.9|86624.9|86646.5|86621.5|35
1628263170000|2021-08-06 15:19:30|86649|86624|86657.4|86632.4|86670.8|86633.6|86649|86615.7|51
1628263180000|2021-08-06 15:19:40|86657.3|86632.3|86658.9|86633.9|86672.6|86634.7|86657.3|86619.4|31
1628263190000|2021-08-06 15:19:50|86659.1|86634.1|86657.7|86632.7|86659.1|86634.1|86655.6|86630.6|51
1628263200000|2021-08-06 15:20:00|86656.1|86631.1|86657|86632|86657.2|86632.2|86653.9|86628.9|51
1628263210000|2021-08-06 15:20:10|86656|86631|86667.1|86617.1|86667.9|86631.5|86653.7|86616.5|31
1628263220000|2021-08-06 15:20:20|86667.4|86617.4|86662.3|86612.3|86668.7|86618.7|86662.3|86612.3|39
1628263230000|2021-08-06 15:20:30|86662.6|86612.6|86661.4|86611.4|86665.7|86615.7|86661.4|86611.4|48
1628263240000|2021-08-06 15:20:40|86660.8|86610.8|86644.2|86619.2|86662.3|86620.3|86642.7|86606.6|42
1628263250000|2021-08-06 15:20:50|86644.4|86619.4|86647.4|86597.4|86655.2|86619.5|86636.4|86597.3|41
1628263260000|2021-08-06 15:21:00|86647.9|86597.9|86652.5|86602.5|86654.9|86618.7|86641.6|86597.9|47
1628263270000|2021-08-06 15:21:10|86652.3|86602.3|86637.1|86612.1|86654.2|86614.5|86637.1|86597.9|45
1628263280000|2021-08-06 15:21:20|86637.4|86612.4|86651.4|86601.4|86652.4|86612.4|86637.4|86600.3|34
1628263290000|2021-08-06 15:21:30|86650.6|86600.6|86650.5|86600.5|86652.1|86602.1|86649.6|86599.6|22
1628263300000|2021-08-06 15:21:40|86650.7|86600.7|86649.5|86599.5|86651.3|86601.3|86648.4|86598.4|35
1628263310000|2021-08-06 15:21:50|86649.9|86599.9|86641.9|86591.9|86650|86600|86641.8|86591.8|39
1628263320000|2021-08-06 15:22:00|86642.3|86592.3|86641|86591|86642.7|86606|86627.6|86590.4|45
1628263330000|2021-08-06 15:22:10|86640.3|86590.3|86640.9|86590.9|86642.5|86592.5|86640.3|86590.3|17
1628263340000|2021-08-06 15:22:20|86640.7|86590.7|86641|86591|86641.9|86591.9|86640.6|86590.6|16
1628263350000|2021-08-06 15:22:30|86641.1|86591.1|86639.9|86589.9|86642.8|86592.8|86639.4|86589.4|18
1628263360000|2021-08-06 15:22:40|86640.2|86590.2|86640.3|86590.3|86642.3|86592.3|86639.5|86589.5|33
1628263370000|2021-08-06 15:22:50|86640.1|86590.1|86624.8|86599.8|86641.1|86601.6|86624.3|86586.3|43
1628263380000|2021-08-06 15:23:00|86624.4|86599.4|86614|86589|86626.4|86599.5|86613.6|86575.9|49
1628263390000|2021-08-06 15:23:10|86613.8|86588.8|86607.8|86582.8|86613.9|86588.9|86607|86582|43
1628263400000|2021-08-06 15:23:20|86608.4|86583.4|86607.7|86582.7|86608.4|86583.4|86604.7|86579.7|51
1628263410000|2021-08-06 15:23:30|86608.3|86583.3|86617.6|86592.6|86617.6|86592.6|86607|86582|47
1628263420000|2021-08-06 15:23:40|86617.4|86592.4|86620.4|86595.4|86621.6|86596.6|86616.7|86591.7|44
1628263430000|2021-08-06 15:23:50|86620.5|86595.5|86624.6|86599.6|86625.8|86600.8|86620.4|86595.4|31
1628263440000|2021-08-06 15:24:00|86624.8|86599.8|86630.1|86605.1|86630.1|86605.1|86624.6|86599.6|38
1628263450000|2021-08-06 15:24:10|86629.9|86604.9|86627.9|86602.9|86630.5|86605.5|86624.5|86599.5|36
1628263460000|2021-08-06 15:24:20|86627.7|86602.7|86626.4|86601.4|86629.9|86604.9|86626.4|86601.4|47
1628263470000|2021-08-06 15:24:30|86626.1|86601.1|86626.1|86601.1|86626.9|86601.9|86626|86601|30
1628263480000|2021-08-06 15:24:40|86626|86601|86630.2|86605.2|86630.9|86605.9|86625.8|86600.8|43
1628263490000|2021-08-06 15:24:50|86630.3|86605.3|86629.1|86604.1|86630.3|86605.3|86628.6|86603.6|26
1628263500000|2021-08-06 15:25:00|86628.8|86603.8|86614.8|86589.8|86629.2|86604.2|86609.1|86584.1|55
1628263510000|2021-08-06 15:25:10|86615.1|86590.1|86619.9|86594.9|86622.6|86597.6|86615.1|86590.1|55
1628263520000|2021-08-06 15:25:20|86619.3|86594.3|86628.7|86603.7|86629|86604|86619.2|86594.2|49
1628263530000|2021-08-06 15:25:30|86628.8|86603.8|86624.6|86599.6|86641.9|86606.7|86624.6|86591.9|55
1628263540000|2021-08-06 15:25:40|86625.2|86600.2|86635.2|86610.2|86635.8|86610.8|86624.6|86599.6|60
1628263550000|2021-08-06 15:25:50|86639.2|86614.2|86636.9|86611.9|86643.1|86618.1|86633.8|86608.8|54
1628263560000|2021-08-06 15:26:00|86637|86612|86653.8|86603.8|86654.7|86616.6|86636.9|86603.2|44
1628263570000|2021-08-06 15:26:10|86653.9|86603.9|86648|86598|86653.9|86613.3|86633.3|86596.5|38
1628263580000|2021-08-06 15:26:20|86648.2|86598.2|86640.7|86615.7|86651.7|86616.2|86637.7|86598.1|43
1628263590000|2021-08-06 15:26:30|86640.8|86615.8|86640.4|86615.4|86642.2|86617.2|86639.8|86614.8|39
1628263600000|2021-08-06 15:26:40|86640.5|86615.5|86643.6|86618.6|86644.5|86619.5|86639.6|86614.6|46
1628263610000|2021-08-06 15:26:50|86643.2|86618.2|86645.9|86620.9|86659.6|86623.7|86643.2|86608.9|52
1628263620000|2021-08-06 15:27:00|86646|86621|86643.7|86618.7|86656.2|86621.6|86642.3|86606|44
1628263630000|2021-08-06 15:27:10|86643.8|86618.8|86640.9|86615.9|86645.2|86620.2|86639.3|86614.3|48
1628263640000|2021-08-06 15:27:20|86640.6|86615.6|86648.7|86623.7|86656.2|86623.8|86638.7|86605.9|51
1628263650000|2021-08-06 15:27:30|86649.4|86624.4|86650.7|86625.7|86651|86626|86648.5|86623.5|34
1628263660000|2021-08-06 15:27:40|86650.9|86625.9|86650.2|86625.2|86651.5|86626.5|86650|86625|34
1628263670000|2021-08-06 15:27:50|86650|86625|86647.8|86622.8|86650.5|86625.5|86645.2|86620.2|45
1628263680000|2021-08-06 15:28:00|86647.7|86622.7|86649.3|86624.3|86650|86625|86647.7|86622.7|31
1628263690000|2021-08-06 15:28:10|86649.4|86624.4|86646.4|86621.4|86649.7|86624.7|86644.7|86619.7|34
1628263700000|2021-08-06 15:28:20|86646|86621|86640.3|86615.3|86646.2|86621.2|86640.3|86615.3|51
1628263710000|2021-08-06 15:28:30|86640.6|86615.6|86641.7|86616.7|86641.7|86616.7|86639|86614|42
1628263720000|2021-08-06 15:28:40|86641.4|86616.4|86634.8|86609.8|86641.5|86616.5|86634.6|86609.6|44
1628263730000|2021-08-06 15:28:50|86634.9|86609.9|86628.2|86603.2|86635.3|86610.3|86628.2|86603.2|49
1628263740000|2021-08-06 15:29:00|86628.6|86603.6|86632.9|86607.9|86643.5|86608.2|86625.9|86593.5|43
1628263750000|2021-08-06 15:29:10|86633|86608|86634.1|86609.1|86634.9|86609.9|86632.9|86607.9|47
1628263760000|2021-08-06 15:29:20|86634|86609|86635.4|86610.4|86648.4|86610.7|86629.7|86597.3|44
1628263770000|2021-08-06 15:29:30|86635.6|86610.6|86625.6|86600.6|86646.6|86613.3|86625.5|86596.1|48
1628263780000|2021-08-06 15:29:40|86626.2|86601.2|86632.6|86607.6|86644.5|86608.2|86626|86591.8|35
1628263790000|2021-08-06 15:29:50|86632.4|86607.4|86643.8|86618.8|86658|86620.3|86632.4|86605.1|48
1628263800000|2021-08-06 15:30:00|86644|86619|86646.4|86621.4|86658|86624.3|86640.5|86604.9|42
1628263810000|2021-08-06 15:30:10|86646.2|86621.2|86656.4|86606.4|86656.4|86624.5|86645.2|86606.4|41
1628263820000|2021-08-06 15:30:20|86657.3|86607.3|86642.4|86617.4|86657.3|86621.9|86641.8|86607.3|45
1628263830000|2021-08-06 15:30:30|86642.3|86617.3|86641.7|86616.7|86645.1|86620.1|86641.1|86616.1|42
1628263840000|2021-08-06 15:30:40|86642.5|86617.5|86640.4|86615.4|86647.4|86622.4|86640.1|86615.1|54
1628263850000|2021-08-06 15:30:50|86640.6|86615.6|86637.5|86612.5|86642|86617|86637.5|86612.5|44
1628263860000|2021-08-06 15:31:00|86636.7|86611.7|86638.2|86613.2|86639.8|86614.8|86635.4|86610.4|45
1628263870000|2021-08-06 15:31:10|86637.8|86612.8|86632|86607|86644.9|86614.6|86631.5|86593.5|42
1628263880000|2021-08-06 15:31:20|86632.3|86607.3|86632.2|86607.2|86632.5|86607.5|86630.9|86605.9|43
1628263890000|2021-08-06 15:31:30|86631.9|86606.9|86632.3|86607.3|86632.9|86607.9|86631.6|86606.6|26
1628263900000|2021-08-06 15:31:40|86632.4|86607.4|86649.3|86599.3|86649.6|86611.3|86632.3|86598.1|33
1628263910000|2021-08-06 15:31:50|86649.4|86599.4|86640.9|86615.9|86653.9|86616.9|86639.3|86599.4|45
1628263920000|2021-08-06 15:32:00|86641|86616|86640.8|86615.8|86641.4|86616.4|86639.7|86614.7|35
1628263930000|2021-08-06 15:32:10|86640.9|86615.9|86642.6|86617.6|86644.1|86619.1|86640.8|86615.8|28
1628263940000|2021-08-06 15:32:20|86643|86618|86659.2|86609.2|86660.1|86621.9|86643|86609.2|41
1628263950000|2021-08-06 15:32:30|86659.3|86609.3|86647.1|86622.1|86659.9|86622.4|86646.8|86609.3|20
1628263960000|2021-08-06 15:32:40|86647.2|86622.2|86640|86615|86647.3|86622.3|86633.5|86596.3|52
1628263970000|2021-08-06 15:32:50|86639.5|86614.5|86639.8|86614.8|86641.2|86616.2|86639.3|86614.3|43
1628263980000|2021-08-06 15:33:00|86639.7|86614.7|86643.1|86618.1|86644.2|86619.2|86639.7|86614.7|46
1628263990000|2021-08-06 15:33:10|86643.3|86618.3|86640.7|86615.7|86643.7|86618.7|86640.5|86615.5|29
1628264000000|2021-08-06 15:33:20|86640.6|86615.6|86635.6|86610.6|86640.9|86615.9|86635|86610|36
1628264010000|2021-08-06 15:33:30|86635.7|86610.7|86635.1|86610.1|86636.4|86611.4|86634|86609|41
1628264020000|2021-08-06 15:33:40|86635.3|86610.3|86633.5|86608.5|86636|86611|86633|86608|44
1628264030000|2021-08-06 15:33:50|86633.6|86608.6|86628.1|86603.1|86634.6|86609.6|86627.3|86602.3|42
1628264040000|2021-08-06 15:34:00|86627.6|86602.6|86632.8|86607.8|86634.4|86609.4|86627.3|86602.3|51
1628264050000|2021-08-06 15:34:10|86632.9|86607.9|86632.3|86607.3|86633.1|86608.1|86628.4|86603.4|49
1628264060000|2021-08-06 15:34:20|86632.4|86607.4|86623.3|86598.3|86632.4|86607.4|86618.4|86581.1|55
1628264070000|2021-08-06 15:34:30|86624.3|86599.3|86623.3|86598.3|86639.1|86601.7|86623|86586|43
1628264080000|2021-08-06 15:34:40|86623.1|86598.1|86623.1|86598.1|86624.3|86599.3|86622|86597|45
1628264090000|2021-08-06 15:34:50|86623.3|86598.3|86625.8|86600.8|86625.8|86600.8|86623.2|86598.2|35
1628264100000|2021-08-06 15:35:00|86626.2|86601.2|86634.2|86609.2|86634.3|86609.3|86626|86601|47
1628264110000|2021-08-06 15:35:10|86633.8|86608.8|86632.1|86607.1|86634.7|86609.7|86630.6|86605.6|54
1628264120000|2021-08-06 15:35:20|86631.9|86606.9|86634.1|86609.1|86634.3|86609.3|86631.9|86606.9|37
1628264130000|2021-08-06 15:35:30|86634|86609|86633.4|86608.4|86634.3|86609.3|86633.3|86608.3|23
1628264140000|2021-08-06 15:35:40|86632.8|86607.8|86630.5|86605.5|86634.6|86609.6|86630|86605|38
1628264150000|2021-08-06 15:35:50|86631|86606|86632.3|86607.3|86634.1|86609.1|86630|86605|41
1628264160000|2021-08-06 15:36:00|86632|86607|86633.8|86608.8|86634.1|86609.1|86632|86607|42
1628264170000|2021-08-06 15:36:10|86633.7|86608.7|86632.4|86607.4|86634.3|86609.3|86631.7|86606.7|37
1628264180000|2021-08-06 15:36:20|86632.3|86607.3|86628.7|86603.7|86632.3|86607.3|86628.7|86603.7|38
1628264190000|2021-08-06 15:36:30|86629|86604|86625.6|86600.6|86642.5|86604|86625.1|86590.3|40
1628264200000|2021-08-06 15:36:40|86625.4|86600.4|86627.8|86602.8|86628.5|86603.5|86624.7|86599.7|38
1628264210000|2021-08-06 15:36:50|86627.6|86602.6|86628.6|86603.6|86628.8|86603.8|86627.6|86602.6|31
1628264220000|2021-08-06 15:37:00|86628.4|86603.4|86625.3|86600.3|86638.2|86603.4|86624.8|86588.2|39
1628264230000|2021-08-06 15:37:10|86625.2|86600.2|86625.3|86600.3|86626|86601|86625.2|86600.2|17
1628264240000|2021-08-06 15:37:20|86625.4|86600.4|86625.5|86600.5|86626|86601|86625.3|86600.3|21
1628264250000|2021-08-06 15:37:30|86625.7|86600.7|86625.4|86600.4|86626.9|86601.9|86621.9|86596.9|44
1628264260000|2021-08-06 15:37:40|86627.2|86602.2|86627.3|86602.3|86629.9|86604.9|86626.6|86601.6|50
1628264270000|2021-08-06 15:37:50|86627.1|86602.1|86627.1|86602.1|86627.4|86602.4|86625.7|86600.7|36
1628264280000|2021-08-06 15:38:00|86627.3|86602.3|86630.3|86605.3|86630.5|86605.5|86627.3|86602.3|46
1628264290000|2021-08-06 15:38:10|86630.6|86605.6|86634.4|86609.4|86635.3|86610.3|86630.6|86605.6|50
1628264300000|2021-08-06 15:38:20|86634.6|86609.6|86631.9|86606.9|86634.6|86609.6|86631.5|86606.5|38
1628264310000|2021-08-06 15:38:30|86631.6|86606.6|86630.8|86605.8|86632.2|86607.2|86629.4|86604.4|41
1628264320000|2021-08-06 15:38:40|86631|86606|86632.6|86607.6|86634.3|86609.3|86630.9|86605.9|44
1628264330000|2021-08-06 15:38:50|86632.5|86607.5|86632.6|86607.6|86633.6|86608.6|86631.4|86606.4|48
1628264340000|2021-08-06 15:39:00|86632.3|86607.3|86628|86603|86632.9|86607.9|86627.7|86602.7|51
1628264350000|2021-08-06 15:39:10|86628.1|86603.1|86628.1|86603.1|86628.7|86603.7|86626.8|86601.8|33
1628264360000|2021-08-06 15:39:20|86628|86603|86632.8|86607.8|86633|86608|86627.6|86602.6|49
1628264370000|2021-08-06 15:39:30|86632.7|86607.7|86629.7|86604.7|86632.9|86607.9|86629.6|86604.6|39
1628264380000|2021-08-06 15:39:40|86629.9|86604.9|86629.6|86604.6|86630.6|86605.6|86628.5|86603.5|41
1628264390000|2021-08-06 15:39:50|86629.7|86604.7|86628.8|86603.8|86629.7|86604.7|86627.8|86602.8|48
1628264400000|2021-08-06 15:40:00|86628.7|86603.7|86628.3|86603.3|86629.8|86604.8|86627.5|86602.5|43
1628264410000|2021-08-06 15:40:10|86628.2|86603.2|86626.3|86601.3|86628.7|86603.7|86626.2|86601.2|44
1628264420000|2021-08-06 15:40:20|86626.4|86601.4|86626.7|86601.7|86627.6|86602.6|86625.8|86600.8|31
1628264430000|2021-08-06 15:40:30|86627.2|86602.2|86630|86605|86630.1|86605.1|86626.8|86601.8|32
1628264440000|2021-08-06 15:40:40|86630.1|86605.1|86630.7|86605.7|86630.7|86605.7|86628.7|86603.7|29
1628264450000|2021-08-06 15:40:50|86630.6|86605.6|86635.4|86610.4|86635.5|86610.5|86630.6|86605.6|50
1628264460000|2021-08-06 15:41:00|86635.5|86610.5|86632.1|86607.1|86635.5|86610.5|86631.5|86606.5|47
1628264470000|2021-08-06 15:41:10|86631.8|86606.8|86633.3|86608.3|86634.2|86609.2|86631.8|86606.8|44
1628264480000|2021-08-06 15:41:20|86633.2|86608.2|86631.3|86606.3|86633.6|86608.6|86630.7|86605.7|38
1628264490000|2021-08-06 15:41:30|86631.6|86606.6|86628.7|86603.7|86633.3|86608.3|86628.4|86603.4|49
1628264500000|2021-08-06 15:41:40|86629.3|86604.3|86630.3|86605.3|86630.7|86605.7|86628.2|86603.2|39
1628264510000|2021-08-06 15:41:50|86630.2|86605.2|86627.2|86602.2|86630.3|86605.3|86627.2|86602.2|39
1628264520000|2021-08-06 15:42:00|86627|86602|86626.3|86601.3|86627.3|86602.3|86625.5|86600.5|37
1628264530000|2021-08-06 15:42:10|86626.8|86601.8|86625.4|86600.4|86626.8|86601.8|86623.8|86598.8|35
1628264540000|2021-08-06 15:42:20|86625.9|86600.9|86625.7|86600.7|86627.9|86602.9|86625|86600|43
1628264550000|2021-08-06 15:42:30|86625.9|86600.9|86627.6|86602.6|86628.1|86603.1|86623.6|86598.6|44
1628264560000|2021-08-06 15:42:40|86627.5|86602.5|86629.5|86604.5|86630.4|86605.4|86627.5|86602.5|40
1628264570000|2021-08-06 15:42:50|86629.4|86604.4|86627.2|86602.2|86630.8|86605.8|86627.2|86602.2|23
1628264580000|2021-08-06 15:43:00|86627.1|86602.1|86624.2|86599.2|86629.5|86604.5|86624.2|86599.2|38
1628264590000|2021-08-06 15:43:10|86624.1|86599.1|86625.3|86600.3|86626.2|86601.2|86624|86599|33
1628264600000|2021-08-06 15:43:20|86625.5|86600.5|86626|86601|86626.6|86601.6|86621.9|86596.9|46
1628264610000|2021-08-06 15:43:30|86625|86600|86629.1|86604.1|86629.7|86604.7|86624.5|86599.5|48
1628264620000|2021-08-06 15:43:40|86628.9|86603.9|86629.7|86604.7|86629.7|86604.7|86627|86602|45
1628264630000|2021-08-06 15:43:50|86628.9|86603.9|86628.1|86603.1|86631.1|86606.1|86627.7|86602.7|46
1628264640000|2021-08-06 15:44:00|86627.6|86602.6|86628.3|86603.3|86630.3|86605.3|86627.3|86602.3|49
1628264650000|2021-08-06 15:44:10|86628.4|86603.4|86629.3|86604.3|86632.3|86607.3|86627.7|86602.7|45
1628264660000|2021-08-06 15:44:20|86628.7|86603.7|86628|86603|86630.8|86605.8|86627|86602|46
1628264670000|2021-08-06 15:44:30|86628.4|86603.4|86627.5|86602.5|86629.4|86604.4|86626.3|86601.3|35
1628264680000|2021-08-06 15:44:40|86627.9|86602.9|86630.1|86605.1|86630.5|86605.5|86627.8|86602.8|38
1628264690000|2021-08-06 15:44:50|86631.7|86606.7|86632.4|86607.4|86634.7|86609.7|86630.6|86605.6|43
1628264700000|2021-08-06 15:45:00|86632.7|86607.7|86634.9|86609.9|86634.9|86609.9|86632.2|86607.2|47
1628264710000|2021-08-06 15:45:10|86635.3|86610.3|86636.4|86611.4|86637.7|86612.7|86631|86606|42
1628264720000|2021-08-06 15:45:20|86636.1|86611.1|86638.2|86613.2|86640.3|86615.3|86636.1|86611.1|47
1628264730000|2021-08-06 15:45:30|86638.4|86613.4|86638.5|86613.5|86641.9|86616.9|86635.6|86610.6|56
1628264740000|2021-08-06 15:45:40|86638.4|86613.4|86642.6|86617.6|86642.9|86617.9|86637.8|86612.8|49
1628264750000|2021-08-06 15:45:50|86642.7|86617.7|86641.6|86616.6|86645|86620|86640.4|86615.4|46
1628264760000|2021-08-06 15:46:00|86638.1|86613.1|86639.9|86614.9|86640.7|86615.7|86638.1|86613.1|47
1628264770000|2021-08-06 15:46:10|86639.7|86614.7|86649.5|86599.5|86650.3|86615.9|86635.5|86599|48
1628264780000|2021-08-06 15:46:20|86649.7|86599.7|86650.8|86600.8|86651.7|86613.4|86638.4|86598|56
1628264790000|2021-08-06 15:46:30|86650.5|86600.5|86635.7|86610.7|86650.8|86612.1|86635.1|86597.6|43
1628264800000|2021-08-06 15:46:40|86635.8|86610.8|86636.1|86611.1|86636.7|86611.7|86635.5|86610.5|19
1628264810000|2021-08-06 15:46:50|86636.2|86611.2|86640.1|86615.1|86643.4|86618.4|86636.2|86611.2|49
1628264820000|2021-08-06 15:47:00|86653.4|86603.4|86643.4|86618.4|86653.4|86618.5|86639.9|86602.9|39
1628264830000|2021-08-06 15:47:10|86643.2|86618.2|86641.4|86616.4|86645.9|86620.9|86640.7|86615.7|49
1628264840000|2021-08-06 15:47:20|86641.7|86616.7|86641.5|86616.5|86642.2|86617.2|86637.7|86612.7|59
1628264850000|2021-08-06 15:47:30|86641.3|86616.3|86637.4|86612.4|86641.4|86616.4|86637|86612|40
1628264860000|2021-08-06 15:47:40|86637.1|86612.1|86635.3|86610.3|86637.3|86612.3|86633.2|86608.2|41
1628264870000|2021-08-06 15:47:50|86634.7|86609.7|86635.8|86610.8|86637.9|86612.9|86634|86609|37
1628264880000|2021-08-06 15:48:00|86635.9|86610.9|86634.4|86609.4|86647.9|86611.8|86631.3|86597.1|46
1628264890000|2021-08-06 15:48:10|86634.3|86609.3|86635.4|86610.4|86635.4|86610.4|86634|86609|46
1628264900000|2021-08-06 15:48:20|86635.2|86610.2|86635.2|86610.2|86636.1|86611.1|86634.6|86609.6|38
1628264910000|2021-08-06 15:48:30|86635.3|86610.3|86634|86609|86635.6|86610.6|86633.6|86608.6|31
1628264920000|2021-08-06 15:48:40|86634.4|86609.4|86632.6|86607.6|86634.8|86609.8|86632.6|86607.6|48
1628264930000|2021-08-06 15:48:50|86632.5|86607.5|86633.3|86608.3|86633.4|86608.4|86632.1|86607.1|40
1628264940000|2021-08-06 15:49:00|86633.4|86608.4|86634.6|86609.6|86635.6|86610.6|86631.6|86606.6|42
1628264950000|2021-08-06 15:49:10|86634.8|86609.8|86635.8|86610.8|86636.4|86611.4|86633.9|86608.9|41
1628264960000|2021-08-06 15:49:20|86635.9|86610.9|86634.1|86609.1|86636.6|86611.6|86632.7|86607.7|40
1628264970000|2021-08-06 15:49:30|86633.3|86608.3|86630.1|86605.1|86634.7|86609.7|86630.1|86605.1|42
1628264980000|2021-08-06 15:49:40|86630|86605|86637.6|86612.6|86638|86613|86630|86605|47
1628264990000|2021-08-06 15:49:50|86637.9|86612.9|86637.7|86612.7|86638.2|86613.2|86637.3|86612.3|32
1628265000000|2021-08-06 15:50:00|86637.8|86612.8|86636.3|86611.3|86637.8|86612.8|86633.5|86608.5|43
1628265010000|2021-08-06 15:50:10|86636.4|86611.4|86631.9|86606.9|86637.3|86612.3|86630.4|86605.4|32
1628265020000|2021-08-06 15:50:20|86632|86607|86630|86605|86632|86607|86629.7|86604.7|44
1628265030000|2021-08-06 15:50:30|86630.2|86605.2|86630.5|86605.5|86631.2|86606.2|86630.1|86605.1|26
1628265040000|2021-08-06 15:50:40|86630.6|86605.6|86629.8|86604.8|86631.2|86606.2|86629.8|86604.8|24
1628265050000|2021-08-06 15:50:50|86630.7|86605.7|86633.2|86608.2|86633.5|86608.5|86629.7|86604.7|34
1628265060000|2021-08-06 15:51:00|86632.9|86607.9|86632.3|86607.3|86633.5|86608.5|86630.8|86605.8|27
1628265070000|2021-08-06 15:51:10|86632.4|86607.4|86632.5|86607.5|86632.7|86607.7|86630.9|86605.9|25
1628265080000|2021-08-06 15:51:20|86632.8|86607.8|86635.9|86610.9|86635.9|86610.9|86632.5|86607.5|28
1628265090000|2021-08-06 15:51:30|86635.8|86610.8|86638.3|86613.3|86638.9|86613.9|86634.9|86609.9|26
1628265100000|2021-08-06 15:51:40|86638.1|86613.1|86642.4|86617.4|86643|86618|86638.1|86613.1|49
1628265110000|2021-08-06 15:51:50|86641|86616|86642.3|86617.3|86643.2|86618.2|86639.9|86614.9|41
1628265120000|2021-08-06 15:52:00|86642.2|86617.2|86643.4|86618.4|86643.6|86618.6|86640.8|86615.8|42
1628265130000|2021-08-06 15:52:10|86643|86618|86643.9|86618.9|86644.4|86619.4|86640.4|86615.4|49
1628265140000|2021-08-06 15:52:20|86644.3|86619.3|86645.1|86620.1|86645.7|86620.7|86642.3|86617.3|48
1628265150000|2021-08-06 15:52:30|86645.4|86620.4|86646.8|86621.8|86647|86622|86643.6|86618.6|34
1628265160000|2021-08-06 15:52:40|86647.1|86622.1|86647.9|86622.9|86648.2|86623.2|86646|86621|34
1628265170000|2021-08-06 15:52:50|86647.6|86622.6|86647.5|86622.5|86648.5|86623.5|86646.3|86621.3|43
1628265180000|2021-08-06 15:53:00|86647.8|86622.8|86646.8|86621.8|86647.8|86622.8|86646.7|86621.7|40
1628265190000|2021-08-06 15:53:10|86645.7|86620.7|86651.6|86626.6|86651.8|86626.8|86645.6|86620.6|38
1628265200000|2021-08-06 15:53:20|86651.7|86626.7|86656.3|86631.3|86657.2|86632.2|86651.7|86626.7|40
1628265210000|2021-08-06 15:53:30|86656.5|86631.5|86656.3|86631.3|86657.1|86632.1|86653.2|86628.2|50
1628265220000|2021-08-06 15:53:40|86656.2|86631.2|86656.9|86631.9|86657.2|86632.2|86654.7|86629.7|40
1628265230000|2021-08-06 15:53:50|86656.7|86631.7|86657.5|86632.5|86657.6|86632.6|86656.4|86631.4|29
1628265240000|2021-08-06 15:54:00|86657.7|86632.7|86655.8|86630.8|86657.7|86632.7|86655.3|86630.3|24
1628265250000|2021-08-06 15:54:10|86655.9|86630.9|86656.9|86631.9|86658|86633|86655.8|86630.8|44
1628265260000|2021-08-06 15:54:20|86657.2|86632.2|86655.6|86630.6|86657.2|86632.2|86654.6|86629.6|29
1628265270000|2021-08-06 15:54:30|86654.6|86629.6|86650.5|86625.5|86655.1|86630.1|86649.3|86624.3|37
1628265280000|2021-08-06 15:54:40|86651.3|86626.3|86654.6|86629.6|86655.2|86630.2|86650.9|86625.9|49
1628265290000|2021-08-06 15:54:50|86654.7|86629.7|86652.4|86627.4|86655.6|86630.6|86652.4|86627.4|40
1628265300000|2021-08-06 15:55:00|86653.1|86628.1|86651|86626|86653.4|86628.4|86649.7|86624.7|42
1628265310000|2021-08-06 15:55:10|86650.8|86625.8|86667.7|86642.7|86669|86644|86646.3|86621.3|46
1628265320000|2021-08-06 15:55:20|86668.3|86643.3|86671.2|86646.2|86683.3|86647.3|86668.3|86629.2|44
1628265330000|2021-08-06 15:55:30|86670.9|86645.9|86672|86647|86672.6|86647.6|86670.4|86645.4|42
1628265340000|2021-08-06 15:55:40|86671.5|86646.5|86672.6|86647.6|86674.7|86649.7|86671.5|86646.5|24
1628265350000|2021-08-06 15:55:50|86672.3|86647.3|86676.7|86651.7|86678.6|86653.6|86672.3|86647.3|42
1628265360000|2021-08-06 15:56:00|86676.1|86651.1|86678.1|86653.1|86679.5|86654.5|86675.9|86650.9|44
1628265370000|2021-08-06 15:56:10|86677.9|86652.9|86679.3|86654.3|86679.4|86654.4|86677.9|86652.9|35
1628265380000|2021-08-06 15:56:20|86679.5|86654.5|86677.8|86652.8|86681.6|86656.6|86674.7|86649.7|59
1628265390000|2021-08-06 15:56:30|86677.5|86652.5|86677.3|86652.3|86678.1|86653.1|86677.3|86652.3|38
1628265400000|2021-08-06 15:56:40|86677.4|86652.4|86677.7|86652.7|86678|86653|86676.6|86651.6|30
1628265410000|2021-08-06 15:56:50|86677.8|86652.8|86670.8|86645.8|86677.8|86652.8|86669.7|86644.7|44
1628265420000|2021-08-06 15:57:00|86670.9|86645.9|86670.7|86645.7|86671.1|86646.1|86670|86645|33
1628265430000|2021-08-06 15:57:10|86670.9|86645.9|86672|86647|86674|86649|86670.9|86645.9|40
1628265440000|2021-08-06 15:57:20|86673.2|86648.2|86674.4|86649.4|86674.6|86649.6|86673.2|86648.2|28
1628265450000|2021-08-06 15:57:30|86675.2|86650.2|86677.1|86652.1|86678.5|86653.5|86675.2|86650.2|30
1628265460000|2021-08-06 15:57:40|86677.2|86652.2|86676.7|86651.7|86677.3|86652.3|86674.6|86649.6|48
1628265470000|2021-08-06 15:57:50|86677.7|86652.7|86680.7|86655.7|86680.7|86655.7|86677.3|86652.3|38
1628265480000|2021-08-06 15:58:00|86680.6|86655.6|86680.1|86655.1|86680.6|86655.6|86679.7|86654.7|23
1628265490000|2021-08-06 15:58:10|86680.2|86655.2|86680.6|86655.6|86682.1|86657.1|86679.7|86654.7|36
1628265500000|2021-08-06 15:58:20|86680.5|86655.5|86675.3|86650.3|86680.5|86655.5|86674.5|86649.5|28
1628265510000|2021-08-06 15:58:30|86675.7|86650.7|86675.4|86650.4|86677.1|86652.1|86674.7|86649.7|38
1628265520000|2021-08-06 15:58:40|86675.3|86650.3|86674.4|86649.4|86677.1|86652.1|86674.1|86649.1|31
1628265530000|2021-08-06 15:58:50|86674.5|86649.5|86673.9|86648.9|86675.4|86650.4|86673.5|86648.5|39
1628265540000|2021-08-06 15:59:00|86674.3|86649.3|86677.1|86652.1|86677.6|86652.6|86673.3|86648.3|42
1628265550000|2021-08-06 15:59:10|86677|86652|86674.8|86649.8|86677.7|86652.7|86674.2|86649.2|41
1628265560000|2021-08-06 15:59:20|86674.3|86649.3|86673.4|86648.4|86675.8|86650.8|86673.2|86648.2|50
1628265570000|2021-08-06 15:59:30|86673.2|86648.2|86669.2|86644.2|86674.1|86649.1|86669.2|86644.2|32
1628265580000|2021-08-06 15:59:40|86669.8|86644.8|86667.5|86642.5|86669.8|86644.8|86667.4|86642.4|33
1628265590000|2021-08-06 15:59:50|86667.4|86642.4|86667.8|86642.8|86669.4|86644.4|86667.3|86642.3|27
1628265600000|2021-08-06 16:00:00|86667.5|86642.5|86676.3|86626.3|86681.9|86643.8|86666.5|86626.1|42
1628265610000|2021-08-06 16:00:10|86675.7|86625.7|86663|86638|86679|86638.1|86662.6|86624.8|37
1628265620000|2021-08-06 16:00:20|86663.2|86638.2|86677.3|86627.3|86677.6|86639.3|86663.2|86626.5|26
1628265630000|2021-08-06 16:00:30|86677.2|86627.2|86661.5|86636.5|86679.6|86637.7|86661.5|86623.4|53
1628265640000|2021-08-06 16:00:40|86661.8|86636.8|86678.2|86628.2|86680.3|86638.8|86661.8|86626.3|41
1628265650000|2021-08-06 16:00:50|86678.6|86628.6|86677.4|86627.4|86678.8|86628.8|86677.4|86627.4|37
1628265660000|2021-08-06 16:01:00|86677.7|86627.7|86667.6|86642.6|86681.1|86643.7|86667.6|86627|34
1628265670000|2021-08-06 16:01:10|86668.2|86643.2|86670.2|86645.2|86670.4|86645.4|86667.9|86642.9|14
1628265680000|2021-08-06 16:01:20|86670.3|86645.3|86670.7|86645.7|86671.3|86646.3|86669.3|86644.3|32
1628265690000|2021-08-06 16:01:30|86670.5|86645.5|86684.3|86634.3|86685|86646.5|86669.9|86633.5|37
1628265700000|2021-08-06 16:01:40|86683.9|86633.9|86682.8|86632.8|86684.3|86634.3|86681.2|86631.2|43
1628265710000|2021-08-06 16:01:50|86682.6|86632.6|86684.2|86634.2|86684.5|86634.5|86682.6|86632.6|36
1628265720000|2021-08-06 16:02:00|86684.1|86634.1|86681.7|86631.7|86684.5|86634.5|86681.1|86631.1|44
1628265730000|2021-08-06 16:02:10|86682|86632|86683.6|86633.6|86683.9|86633.9|86681.5|86631.5|35
1628265740000|2021-08-06 16:02:20|86683.7|86633.7|86671.6|86646.6|86683.7|86647|86666.5|86628.9|34
1628265750000|2021-08-06 16:02:30|86671.3|86646.3|86687.5|86637.5|86688.2|86647.7|86671.2|86635.6|39
1628265760000|2021-08-06 16:02:40|86688.9|86638.9|86682.9|86632.9|86689.8|86639.8|86681.9|86631.9|41
1628265770000|2021-08-06 16:02:50|86684|86634|86683.4|86633.4|86684.2|86634.2|86682.6|86632.6|34
1628265780000|2021-08-06 16:03:00|86683.5|86633.5|86684.9|86634.9|86687.8|86637.8|86683.5|86633.5|44
1628265790000|2021-08-06 16:03:10|86686|86636|86685.9|86635.9|86686.6|86636.6|86685|86635|32
1628265800000|2021-08-06 16:03:20|86686|86636|86685.5|86635.5|86688|86638|86684.7|86634.7|39
1628265810000|2021-08-06 16:03:30|86685.6|86635.6|86688|86638|86688|86638|86685.6|86635.6|30
1628265820000|2021-08-06 16:03:40|86687.8|86637.8|86686.3|86636.3|86687.8|86637.8|86686|86636|27
1628265830000|2021-08-06 16:03:50|86686.4|86636.4|86686.4|86636.4|86688.2|86638.2|86685.2|86635.2|39
1628265840000|2021-08-06 16:04:00|86686.6|86636.6|86684.6|86634.6|86690.3|86640.3|86684.4|86634.4|43
1628265850000|2021-08-06 16:04:10|86684.2|86634.2|86669.4|86644.4|86685.1|86644.4|86667.5|86630.1|37
1628265860000|2021-08-06 16:04:20|86669.3|86644.3|86669.3|86644.3|86671|86646|86668.7|86643.7|38
1628265870000|2021-08-06 16:04:30|86669|86644|86669.2|86644.2|86671|86646|86667.9|86642.9|26
1628265880000|2021-08-06 16:04:40|86668.9|86643.9|86670.1|86645.1|86671.3|86646.3|86668.9|86643.9|39
1628265890000|2021-08-06 16:04:50|86670|86645|86678.3|86628.3|86679.5|86645.4|86668.1|86628.3|40
1628265900000|2021-08-06 16:05:00|86678.2|86628.2|86679.5|86629.5|86680.6|86630.6|86678.2|86628.2|32
1628265910000|2021-08-06 16:05:10|86679.3|86629.3|86681.6|86631.6|86682.5|86632.5|86678.5|86628.5|35
1628265920000|2021-08-06 16:05:20|86681.3|86631.3|86687.1|86637.1|86687.5|86637.5|86681.3|86631.3|38
1628265930000|2021-08-06 16:05:30|86686.5|86636.5|86686.9|86636.9|86687.4|86637.4|86684.9|86634.9|44
1628265940000|2021-08-06 16:05:40|86686.4|86636.4|86687.1|86637.1|86687.6|86637.6|86685.9|86635.9|35
1628265950000|2021-08-06 16:05:50|86687|86637|86690|86640|86692.6|86642.6|86686.5|86636.5|36
1628265960000|2021-08-06 16:06:00|86689.8|86639.8|86689.4|86639.4|86690.9|86640.9|86689.4|86639.4|24
1628265970000|2021-08-06 16:06:10|86688.3|86638.3|86693.4|86643.4|86693.4|86643.4|86687.7|86637.7|49
1628265980000|2021-08-06 16:06:20|86692.6|86642.6|86693.1|86643.1|86693.7|86643.7|86692|86642|40
1628265990000|2021-08-06 16:06:30|86693|86643|86692.8|86642.8|86694|86644|86692.5|86642.5|44
1628266000000|2021-08-06 16:06:40|86693.1|86643.1|86691.2|86641.2|86693.1|86643.1|86690.4|86640.4|45
1628266010000|2021-08-06 16:06:50|86691.7|86641.7|86692.2|86642.2|86692.6|86642.6|86691.1|86641.1|28
1628266020000|2021-08-06 16:07:00|86691.9|86641.9|86692.4|86642.4|86692.9|86642.9|86691.5|86641.5|38
1628266030000|2021-08-06 16:07:10|86692.5|86642.5|86695.7|86645.7|86696|86646|86691.6|86641.6|48
1628266040000|2021-08-06 16:07:20|86695.6|86645.6|86694.5|86644.5|86697.2|86647.2|86694.3|86644.3|36
1628266050000|2021-08-06 16:07:30|86694.2|86644.2|86695.2|86645.2|86695.5|86645.5|86693.9|86643.9|28
1628266060000|2021-08-06 16:07:40|86695.3|86645.3|86684|86659|86697.6|86659.3|86683.4|86645|35
1628266070000|2021-08-06 16:07:50|86683.9|86658.9|86684.7|86659.7|86685.4|86660.4|86683.9|86658.9|21
1628266080000|2021-08-06 16:08:00|86684.8|86659.8|86689.9|86664.9|86689.9|86664.9|86684.8|86659.8|27
1628266090000|2021-08-06 16:08:10|86691|86666|86688.4|86663.4|86691.2|86666.2|86687.8|86662.8|33
1628266100000|2021-08-06 16:08:20|86688.3|86663.3|86701.9|86676.9|86715|86677.4|86688.3|86652.5|50
1628266110000|2021-08-06 16:08:30|86702.3|86677.3|86718.1|86668.1|86718.1|86677.5|86702|86665.1|29
1628266120000|2021-08-06 16:08:40|86718|86668|86720.7|86670.7|86721.8|86682.2|86707.2|86667|37
1628266130000|2021-08-06 16:08:50|86720.8|86670.8|86722.3|86672.3|86723.3|86673.3|86720.5|86670.5|46
1628266140000|2021-08-06 16:09:00|86722.6|86672.6|86724|86674|86724|86674|86722.1|86672.1|33
1628266150000|2021-08-06 16:09:10|86723.2|86673.2|86728.2|86678.2|86728.2|86688.2|86708|86673.2|46
1628266160000|2021-08-06 16:09:20|86727.6|86677.6|86729.3|86679.3|86729.7|86679.7|86727.6|86677.6|46
1628266170000|2021-08-06 16:09:30|86729.2|86679.2|86747.9|86697.9|86747.9|86702.1|86724.3|86679.2|40
1628266180000|2021-08-06 16:09:40|86748.4|86698.4|86752.1|86702.1|86753.6|86703.6|86748.3|86698.3|49
1628266190000|2021-08-06 16:09:50|86752.4|86702.4|86743.2|86693.2|86758.8|86714.1|86731|86692.1|61
1628266200000|2021-08-06 16:10:00|86743.1|86693.1|86739.8|86689.8|86743.1|86693.1|86738.7|86688.7|44
1628266210000|2021-08-06 16:10:10|86739.7|86689.7|86728|86678|86739.7|86693.3|86718.3|86677.3|45
1628266220000|2021-08-06 16:10:20|86728.4|86678.4|86729.1|86679.1|86729.2|86679.2|86726.9|86676.9|33
1628266230000|2021-08-06 16:10:30|86729.4|86679.4|86730.4|86680.4|86731.7|86681.7|86728.2|86678.2|42
1628266240000|2021-08-06 16:10:40|86730.6|86680.6|86728.9|86678.9|86731.2|86681.2|86728.8|86678.8|32
1628266250000|2021-08-06 16:10:50|86729.1|86679.1|86728.5|86678.5|86729.1|86679.1|86727.8|86677.8|23
1628266260000|2021-08-06 16:11:00|86729|86679|86718|86693|86729.2|86693.8|86716.9|86678.5|26
1628266270000|2021-08-06 16:11:10|86717.6|86692.6|86716.2|86691.2|86719.2|86694.2|86715.5|86690.5|45
1628266280000|2021-08-06 16:11:20|86715.8|86690.8|86717.1|86692.1|86718.3|86693.3|86715.8|86690.8|38
1628266290000|2021-08-06 16:11:30|86716.9|86691.9|86729.3|86679.3|86731.3|86693.1|86715.3|86679.3|33
1628266300000|2021-08-06 16:11:40|86729.9|86679.9|86731.4|86681.4|86733|86683|86729.8|86679.8|41
1628266310000|2021-08-06 16:11:50|86731.5|86681.5|86730.9|86680.9|86732.1|86682.1|86728.6|86678.6|43
1628266320000|2021-08-06 16:12:00|86731.2|86681.2|86731.6|86681.6|86732.4|86682.4|86728.8|86678.8|50
1628266330000|2021-08-06 16:12:10|86731.1|86681.1|86725.1|86675.1|86731.5|86688.5|86711.5|86674.2|52
1628266340000|2021-08-06 16:12:20|86724.9|86674.9|86725.1|86675.1|86725.3|86685.7|86709.4|86672.3|38
1628266350000|2021-08-06 16:12:30|86725|86675|86713.4|86688.4|86727.3|86689.7|86713.4|86673.2|40
1628266360000|2021-08-06 16:12:40|86714.1|86689.1|86712.1|86687.1|86715.1|86690.1|86710.5|86685.5|44
1628266370000|2021-08-06 16:12:50|86712.2|86687.2|86722.3|86672.3|86726.4|86688.3|86710.7|86671.7|41
1628266380000|2021-08-06 16:13:00|86708.5|86683.5|86709.1|86684.1|86722.8|86684.6|86707.4|86670.9|52
1628266390000|2021-08-06 16:13:10|86709.2|86684.2|86711.4|86686.4|86712.5|86687.5|86709.2|86684.2|44
1628266400000|2021-08-06 16:13:20|86711.3|86686.3|86713.7|86688.7|86713.7|86688.7|86710.8|86685.8|44
1628266410000|2021-08-06 16:13:30|86713.9|86688.9|86712.1|86687.1|86713.9|86688.9|86711.3|86686.3|39
1628266420000|2021-08-06 16:13:40|86711.7|86686.7|86712.6|86687.6|86713.6|86688.6|86711.6|86686.6|37
1628266430000|2021-08-06 16:13:50|86712.8|86687.8|86715.3|86690.3|86716.7|86691.7|86712.8|86687.8|50
1628266440000|2021-08-06 16:14:00|86714.6|86689.6|86718.2|86693.2|86718.7|86693.7|86714.6|86689.6|51
1628266450000|2021-08-06 16:14:10|86718.5|86693.5|86715.8|86690.8|86729|86693.6|86714.3|86676.3|56
1628266460000|2021-08-06 16:14:20|86715.7|86690.7|86728|86678|86729.6|86691.8|86715.7|86678|44
1628266470000|2021-08-06 16:14:30|86727.8|86677.8|86714.1|86689.1|86728.6|86690.8|86712.6|86675.9|49
1628266480000|2021-08-06 16:14:40|86713.8|86688.8|86714.3|86689.3|86714.7|86689.7|86713.7|86688.7|32
1628266490000|2021-08-06 16:14:50|86714.6|86689.6|86727.8|86677.8|86727.9|86690.4|86713.5|86677.7|30
1628266500000|2021-08-06 16:15:00|86727.7|86677.7|86719.3|86669.3|86729.1|86686.7|86706.7|86667.8|52
1628266510000|2021-08-06 16:15:10|86717.7|86667.7|86719|86669|86719.7|86669.7|86716.5|86666.5|50
1628266520000|2021-08-06 16:15:20|86718.8|86668.8|86721.9|86671.9|86722.2|86682.5|86707.5|86667.2|46
1628266530000|2021-08-06 16:15:30|86722.3|86672.3|86720.6|86670.6|86722.5|86672.5|86719.8|86669.8|45
1628266540000|2021-08-06 16:15:40|86720.7|86670.7|86710.8|86685.8|86724.5|86686|86709|86670.5|47
1628266550000|2021-08-06 16:15:50|86710.9|86685.9|86709.9|86684.9|86722.5|86685.9|86707|86669.4|56
1628266560000|2021-08-06 16:16:00|86710.1|86685.1|86708|86683|86726.6|86687.6|86707|86670.8|56
1628266570000|2021-08-06 16:16:10|86710.5|86685.5|86709.8|86684.8|86724.3|86685.5|86707.1|86673.5|26
1628266580000|2021-08-06 16:16:20|86709.7|86684.7|86707.9|86682.9|86720.7|86684.8|86706.7|86669.2|42
1628266590000|2021-08-06 16:16:30|86707.8|86682.8|86707.3|86682.3|86708.5|86683.5|86706.1|86681.1|28
1628266600000|2021-08-06 16:16:40|86707|86682|86711.7|86686.7|86726.9|86687.2|86707|86676.3|38
1628266610000|2021-08-06 16:16:50|86712.3|86687.3|86711.8|86686.8|86714.1|86689.1|86710.8|86685.8|28
1628266620000|2021-08-06 16:17:00|86711.9|86686.9|86713.7|86688.7|86714.9|86689.9|86711.4|86686.4|37
1628266630000|2021-08-06 16:17:10|86713.6|86688.6|86711.4|86686.4|86715.6|86690.6|86708.5|86683.5|50
1628266640000|2021-08-06 16:17:20|86711.7|86686.7|86712|86687|86712|86687|86711.2|86686.2|21
1628266650000|2021-08-06 16:17:30|86711.9|86686.9|86711.7|86686.7|86712.2|86687.2|86709.4|86684.4|25
1628266660000|2021-08-06 16:17:40|86711.6|86686.6|86728.7|86678.7|86729.4|86691.7|86709.8|86677.9|52
1628266670000|2021-08-06 16:17:50|86729|86679|86718.9|86693.9|86733.2|86695.6|86714.5|86677.9|44
1628266680000|2021-08-06 16:18:00|86719.2|86694.2|86718.2|86693.2|86719.7|86694.7|86717|86692|40
1628266690000|2021-08-06 16:18:10|86717.8|86692.8|86719.3|86694.3|86730.9|86695.4|86716.3|86679.4|41
1628266700000|2021-08-06 16:18:20|86719.4|86694.4|86721|86696|86721.3|86696.3|86719.2|86694.2|18
1628266710000|2021-08-06 16:18:30|86720.7|86695.7|86721.7|86696.7|86721.8|86696.8|86720.2|86695.2|22
1628266720000|2021-08-06 16:18:40|86720.8|86695.8|86719.3|86694.3|86721.1|86696.1|86719.3|86694.3|20
1628266730000|2021-08-06 16:18:50|86719.2|86694.2|86721.4|86696.4|86721.9|86696.9|86719.2|86694.2|14
1628266740000|2021-08-06 16:19:00|86721.8|86696.8|86720.1|86695.1|86736.3|86697.7|86718.6|86685.6|23
1628266750000|2021-08-06 16:19:10|86720.3|86695.3|86736|86686|86736.8|86699.4|86720.2|86685|42
1628266760000|2021-08-06 16:19:20|86735.8|86685.8|86730.3|86705.3|86736.8|86706.2|86722.2|86685.1|43
1628266770000|2021-08-06 16:19:30|86729.8|86704.8|86726|86701|86741.7|86704.8|86724.1|86690.3|42
1628266780000|2021-08-06 16:19:40|86725.4|86700.4|86724|86699|86725.6|86700.6|86723.1|86698.1|34
1628266790000|2021-08-06 16:19:50|86723.7|86698.7|86725.2|86700.2|86725.2|86700.2|86723.4|86698.4|15
1628266800000|2021-08-06 16:20:00|86723.7|86698.7|86733.1|86683.1|86737.4|86700.8|86722.8|86683.1|48
1628266810000|2021-08-06 16:20:10|86733.6|86683.6|86720.7|86695.7|86734.9|86696|86719.3|86681.8|46
1628266820000|2021-08-06 16:20:20|86720.2|86695.2|86721.2|86696.2|86736.8|86698.9|86720|86686|44
1628266830000|2021-08-06 16:20:30|86721.1|86696.1|86723.6|86698.6|86724.2|86699.2|86720.9|86695.9|36
1628266840000|2021-08-06 16:20:40|86723.8|86698.8|86721.7|86696.7|86723.9|86698.9|86720.8|86695.8|33
1628266850000|2021-08-06 16:20:50|86721.4|86696.4|86722.1|86697.1|86722.4|86697.4|86721.4|86696.4|15
1628266860000|2021-08-06 16:21:00|86722.4|86697.4|86721.9|86696.9|86722.4|86697.4|86721|86696|21
1628266870000|2021-08-06 16:21:10|86721.6|86696.6|86721.7|86696.7|86722.4|86697.4|86721.1|86696.1|25
1628266880000|2021-08-06 16:21:20|86722.4|86697.4|86719.9|86694.9|86723.5|86698.5|86719.9|86694.9|35
1628266890000|2021-08-06 16:21:30|86721.4|86696.4|86722.5|86697.5|86723|86698|86720.7|86695.7|37
1628266900000|2021-08-06 16:21:40|86722.2|86697.2|86719.3|86694.3|86722.6|86697.6|86719.2|86694.2|28
1628266910000|2021-08-06 16:21:50|86719.2|86694.2|86719.4|86694.4|86719.4|86694.4|86718.6|86693.6|16
1628266920000|2021-08-06 16:22:00|86719.3|86694.3|86734.8|86684.8|86734.8|86698.4|86719.1|86684.8|32
1628266930000|2021-08-06 16:22:10|86735.2|86685.2|86727.1|86702.1|86740.3|86703|86723.3|86685.2|36
1628266940000|2021-08-06 16:22:20|86726.8|86701.8|86732.3|86682.3|86732.3|86701.8|86719.3|86681.3|36
1628266950000|2021-08-06 16:22:30|86721.4|86696.4|86721.7|86696.7|86722|86697|86721.3|86696.3|30
1628266960000|2021-08-06 16:22:40|86721.6|86696.6|86717.3|86692.3|86721.6|86696.6|86716.5|86691.5|50
1628266970000|2021-08-06 16:22:50|86717.4|86692.4|86715.9|86690.9|86717.9|86692.9|86715.8|86690.8|21
1628266980000|2021-08-06 16:23:00|86716.3|86691.3|86715.7|86690.7|86717.3|86692.3|86715.1|86690.1|34
1628266990000|2021-08-06 16:23:10|86715.9|86690.9|86713.4|86688.4|86716.3|86691.3|86712|86687|27
1628267000000|2021-08-06 16:23:20|86713.3|86688.3|86711.1|86686.1|86714.8|86689.8|86710.8|86685.8|38
1628267010000|2021-08-06 16:23:30|86710.8|86685.8|86709.8|86684.8|86710.9|86685.9|86708.9|86683.9|25
1628267020000|2021-08-06 16:23:40|86709.1|86684.1|86709.6|86684.6|86710|86685|86709.1|86684.1|20
1628267030000|2021-08-06 16:23:50|86709.8|86684.8|86709.3|86684.3|86710.2|86685.2|86708|86683|23
1628267040000|2021-08-06 16:24:00|86709.4|86684.4|86712.2|86687.2|86712.9|86687.9|86708.3|86683.3|44
1628267050000|2021-08-06 16:24:10|86711.6|86686.6|86711.4|86686.4|86712|86687|86710.1|86685.1|38
1628267060000|2021-08-06 16:24:20|86711.5|86686.5|86717.7|86667.7|86720.4|86686.5|86708.3|86667.7|37
1628267070000|2021-08-06 16:24:30|86718.1|86668.1|86711.4|86661.4|86718.3|86668.3|86711|86661|49
1628267080000|2021-08-06 16:24:40|86711.7|86661.7|86711.8|86661.8|86712.3|86662.3|86710|86660|30
1628267090000|2021-08-06 16:24:50|86711.9|86661.9|86712.5|86662.5|86713.1|86663.1|86710.5|86660.5|32
1628267100000|2021-08-06 16:25:00|86712.4|86662.4|86713.6|86663.6|86713.6|86663.6|86712.4|86662.4|25
1628267110000|2021-08-06 16:25:10|86713.5|86663.5|86712.7|86662.7|86713.8|86663.8|86712.2|86662.2|34
1628267120000|2021-08-06 16:25:20|86712.8|86662.8|86708.2|86658.2|86713.1|86663.1|86707.2|86657.2|41
1628267130000|2021-08-06 16:25:30|86708.4|86658.4|86709|86659|86710.4|86660.4|86707.3|86657.3|41
1628267140000|2021-08-06 16:25:40|86709.1|86659.1|86708.7|86658.7|86709.5|86659.5|86708.3|86658.3|35
1628267150000|2021-08-06 16:25:50|86708.4|86658.4|86708.3|86658.3|86708.9|86658.9|86708.1|86658.1|17
1628267160000|2021-08-06 16:26:00|86708.4|86658.4|86709|86659|86712.5|86662.5|86706.9|86656.9|41
1628267170000|2021-08-06 16:26:10|86708.8|86658.8|86691.6|86666.6|86709.1|86667.2|86691.1|86654.6|44
1628267180000|2021-08-06 16:26:20|86691.7|86666.7|86690.7|86665.7|86692.1|86667.1|86688.1|86663.1|51
1628267190000|2021-08-06 16:26:30|86691|86666|86689.8|86664.8|86691.1|86666.1|86688.7|86663.7|35
1628267200000|2021-08-06 16:26:40|86690|86665|86689.5|86664.5|86690.1|86665.1|86688.8|86663.8|19
1628267210000|2021-08-06 16:26:50|86689.4|86664.4|86689.3|86664.3|86689.7|86664.7|86688.9|86663.9|13
1628267220000|2021-08-06 16:27:00|86689.2|86664.2|86688.3|86663.3|86689.7|86664.7|86688.2|86663.2|13
1628267230000|2021-08-06 16:27:10|86688.6|86663.6|86689.4|86664.4|86690.3|86665.3|86687.8|86662.8|19
1628267240000|2021-08-06 16:27:20|86688.8|86663.8|86703.5|86653.5|86705|86666.9|86688.8|86652.8|38
1628267250000|2021-08-06 16:27:30|86703.6|86653.6|86705.9|86655.9|86705.9|86655.9|86702.7|86652.7|29
1628267260000|2021-08-06 16:27:40|86705.2|86655.2|86705.4|86655.4|86706.2|86656.2|86705|86655|26
1628267270000|2021-08-06 16:27:50|86705.6|86655.6|86704.1|86654.1|86705.6|86655.6|86704|86654|17
1628267280000|2021-08-06 16:28:00|86704.2|86654.2|86698.4|86648.4|86704.2|86654.2|86698.4|86648.4|27
1628267290000|2021-08-06 16:28:10|86699.2|86649.2|86700.7|86650.7|86700.7|86650.7|86699.2|86649.2|37
1628267300000|2021-08-06 16:28:20|86700.6|86650.6|86696.7|86646.7|86700.6|86650.6|86695.4|86645.4|46
1628267310000|2021-08-06 16:28:30|86696.3|86646.3|86698.2|86648.2|86699.1|86649.1|86696.1|86646.1|21
1628267320000|2021-08-06 16:28:40|86698|86648|86697.8|86647.8|86698.3|86648.3|86697|86647|26
1628267330000|2021-08-06 16:28:50|86698|86648|86685.8|86660.8|86698|86660.8|86684.4|86647.3|34
1628267340000|2021-08-06 16:29:00|86685.9|86660.9|86686.4|86661.4|86687|86662|86684.6|86659.6|44
1628267350000|2021-08-06 16:29:10|86686.5|86661.5|86684.6|86659.6|86686.5|86661.5|86684.6|86659.6|28
1628267360000|2021-08-06 16:29:20|86685.1|86660.1|86681.1|86656.1|86685.6|86660.6|86679.7|86654.7|47
1628267370000|2021-08-06 16:29:30|86681.3|86656.3|86680.7|86655.7|86681.5|86656.5|86680.1|86655.1|37
1628267380000|2021-08-06 16:29:40|86681|86656|86680.3|86655.3|86681.7|86656.7|86680.3|86655.3|25
1628267390000|2021-08-06 16:29:50|86680.4|86655.4|86679.2|86654.2|86681.3|86656.3|86679.2|86654.2|24
1628267400000|2021-08-06 16:30:00|86679.5|86654.5|86684|86659|86684|86659|86678.2|86653.2|44
1628267410000|2021-08-06 16:30:10|86684.1|86659.1|86684.3|86659.3|86684.3|86659.3|86679.7|86654.7|52
1628267420000|2021-08-06 16:30:20|86683.4|86658.4|86682.6|86657.6|86683.4|86658.4|86681.8|86656.8|43
1628267430000|2021-08-06 16:30:30|86682.5|86657.5|86685.5|86660.5|86685.7|86660.7|86682.5|86657.5|34
1628267440000|2021-08-06 16:30:40|86685.3|86660.3|86684|86659|86685.6|86660.6|86683.1|86658.1|38
1628267450000|2021-08-06 16:30:50|86683.8|86658.8|86685.7|86660.7|86686|86661|86683.7|86658.7|29
1628267460000|2021-08-06 16:31:00|86685.9|86660.9|86687.6|86662.6|86689.3|86664.3|86685.1|86660.1|42
1628267470000|2021-08-06 16:31:10|86688.2|86663.2|86684.6|86659.6|86688.5|86663.5|86684.6|86659.6|39
1628267480000|2021-08-06 16:31:20|86684.7|86659.7|86682.5|86657.5|86684.7|86659.7|86681.7|86656.7|35
1628267490000|2021-08-06 16:31:30|86682.4|86657.4|86681.8|86656.8|86682.7|86657.7|86681.8|86656.8|17
1628267500000|2021-08-06 16:31:40|86682.1|86657.1|86683.3|86658.3|86684.3|86659.3|86682.1|86657.1|23
1628267510000|2021-08-06 16:31:50|86683.2|86658.2|86682.4|86657.4|86683.7|86658.7|86682.1|86657.1|20
1628267520000|2021-08-06 16:32:00|86682.1|86657.1|86683.2|86658.2|86685.4|86660.4|86681.6|86656.6|29
1628267530000|2021-08-06 16:32:10|86683.5|86658.5|86682|86657|86684.6|86659.6|86681.4|86656.4|28
1628267540000|2021-08-06 16:32:20|86682.1|86657.1|86681.7|86656.7|86682.8|86657.8|86681.7|86656.7|15
1628267550000|2021-08-06 16:32:30|86680.9|86655.9|86683.8|86658.8|86683.8|86658.8|86680.7|86655.7|19
1628267560000|2021-08-06 16:32:40|86683.7|86658.7|86682.3|86657.3|86684.7|86659.7|86682.3|86657.3|16
1628267570000|2021-08-06 16:32:50|86682.5|86657.5|86683.1|86658.1|86683.5|86658.5|86681.3|86656.3|18
1628267580000|2021-08-06 16:33:00|86682.2|86657.2|86683.4|86658.4|86683.4|86658.4|86681.7|86656.7|18
1628267590000|2021-08-06 16:33:10|86683.3|86658.3|86682|86657|86683.5|86658.5|86681.7|86656.7|19
1628267600000|2021-08-06 16:33:20|86682.1|86657.1|86681.8|86656.8|86682.1|86657.1|86681.5|86656.5|15
1628267610000|2021-08-06 16:33:30|86682|86657|86682.6|86657.6|86682.8|86657.8|86681.1|86656.1|23
1628267620000|2021-08-06 16:33:40|86682.8|86657.8|86678.5|86653.5|86683.4|86658.4|86677.3|86652.3|33
1628267630000|2021-08-06 16:33:50|86678.3|86653.3|86680|86655|86680|86655|86677.8|86652.8|29
1628267640000|2021-08-06 16:34:00|86680.1|86655.1|86678.1|86653.1|86680.2|86655.2|86677.9|86652.9|32
1628267650000|2021-08-06 16:34:10|86678.3|86653.3|86677.8|86652.8|86678.3|86653.3|86677.1|86652.1|25
1628267660000|2021-08-06 16:34:20|86677.7|86652.7|86677.3|86652.3|86678.1|86653.1|86677.3|86652.3|11
1628267670000|2021-08-06 16:34:30|86678|86653|86678.5|86653.5|86678.8|86653.8|86677.7|86652.7|18
1628267680000|2021-08-06 16:34:40|86678.9|86653.9|86678.2|86653.2|86679.3|86654.3|86678|86653|17
1628267690000|2021-08-06 16:34:50|86677.8|86652.8|86677.9|86652.9|86678.5|86653.5|86677.7|86652.7|17
1628267700000|2021-08-06 16:35:00|86677.8|86652.8|86677.9|86652.9|86678.6|86653.6|86677.8|86652.8|18
1628267710000|2021-08-06 16:35:10|86678.4|86653.4|86677.6|86652.6|86678.5|86653.5|86677.4|86652.4|13
1628267720000|2021-08-06 16:35:20|86678.3|86653.3|86677.3|86652.3|86678.3|86653.3|86677|86652|23
1628267730000|2021-08-06 16:35:30|86677.2|86652.2|86676.9|86651.9|86677.3|86652.3|86676.9|86651.9|15
1628267740000|2021-08-06 16:35:40|86677.1|86652.1|86677.8|86652.8|86678.6|86653.6|86676.9|86651.9|18
1628267750000|2021-08-06 16:35:50|86677.9|86652.9|86678.2|86653.2|86678.2|86653.2|86677.8|86652.8|7
1628267760000|2021-08-06 16:36:00|86678|86653|86680.1|86655.1|86692.8|86655.9|86677.1|86642.1|35
1628267770000|2021-08-06 16:36:10|86680|86655|86681.2|86656.2|86681.4|86656.4|86680|86655|12
1628267780000|2021-08-06 16:36:20|86681.3|86656.3|86681.7|86656.7|86682.1|86657.1|86681|86656|18
1628267790000|2021-08-06 16:36:30|86681.6|86656.6|86681.7|86656.7|86682.8|86657.8|86681.5|86656.5|20
1628267800000|2021-08-06 16:36:40|86681.6|86656.6|86682.2|86657.2|86682.4|86657.4|86681.4|86656.4|19
1628267810000|2021-08-06 16:36:50|86682.1|86657.1|86684.1|86659.1|86684.2|86659.2|86681|86656|25
1628267820000|2021-08-06 16:37:00|86683.8|86658.8|86681.9|86656.9|86683.8|86658.8|86681.5|86656.5|24
1628267830000|2021-08-06 16:37:10|86681.6|86656.6|86681.2|86656.2|86682.1|86657.1|86681.1|86656.1|22
1628267840000|2021-08-06 16:37:20|86681|86656|86693.5|86643.5|86694.7|86656.1|86680.9|86643.4|23
1628267850000|2021-08-06 16:37:30|86693.6|86643.6|86693.7|86643.7|86693.7|86643.7|86693|86643|20
1628267860000|2021-08-06 16:37:40|86693.8|86643.8|86693.2|86643.2|86694.4|86644.4|86693.1|86643.1|27
1628267870000|2021-08-06 16:37:50|86693.3|86643.3|86692.4|86642.4|86694|86644|86692|86642|24
1628267880000|2021-08-06 16:38:00|86692.7|86642.7|86681.1|86656.1|86692.7|86656.6|86679.9|86642.7|23
1628267890000|2021-08-06 16:38:10|86680.4|86655.4|86680.4|86655.4|86681.9|86656.9|86680|86655|26
1628267900000|2021-08-06 16:38:20|86680.6|86655.6|86681.7|86656.7|86682.8|86657.8|86680.4|86655.4|40
1628267910000|2021-08-06 16:38:30|86681.6|86656.6|86682.9|86657.9|86683.1|86658.1|86681.4|86656.4|20
1628267920000|2021-08-06 16:38:40|86682.6|86657.6|86680.3|86655.3|86682.6|86657.6|86679.7|86654.7|34
1628267930000|2021-08-06 16:38:50|86679.9|86654.9|86679.8|86654.8|86680.7|86655.7|86679.8|86654.8|20
1628267940000|2021-08-06 16:39:00|86680.1|86655.1|86680.1|86655.1|86682.7|86657.7|86679.5|86654.5|31
1628267950000|2021-08-06 16:39:10|86680.5|86655.5|86680.2|86655.2|86680.5|86655.5|86679.7|86654.7|17
1628267960000|2021-08-06 16:39:20|86680.1|86655.1|86680.3|86655.3|86680.5|86655.5|86679.7|86654.7|28
1628267970000|2021-08-06 16:39:30|86680|86655|86681.5|86656.5|86681.6|86656.6|86679.6|86654.6|20
1628267980000|2021-08-06 16:39:40|86681.3|86656.3|86680.6|86655.6|86681.5|86656.5|86680.3|86655.3|22
1628267990000|2021-08-06 16:39:50|86680.3|86655.3|86680.4|86655.4|86680.6|86655.6|86679.6|86654.6|22
1628268000000|2021-08-06 16:40:00|86680.5|86655.5|86682.5|86657.5|86684.1|86659.1|86680.4|86655.4|46
1628268010000|2021-08-06 16:40:10|86682.4|86657.4|86683.5|86658.5|86684.2|86659.2|86682.3|86657.3|34
1628268020000|2021-08-06 16:40:20|86683.4|86658.4|86684.9|86659.9|86684.9|86659.9|86683.2|86658.2|31
1628268030000|2021-08-06 16:40:30|86684.3|86659.3|86686.9|86661.9|86687.5|86662.5|86683.9|86658.9|24
1628268040000|2021-08-06 16:40:40|86687|86662|86684.1|86659.1|86699.4|86664.2|86683.7|86649.4|44
1628268050000|2021-08-06 16:40:50|86684.2|86659.2|86684.3|86659.3|86684.3|86659.3|86683.1|86658.1|19
1628268060000|2021-08-06 16:41:00|86684.5|86659.5|86694.7|86644.7|86695|86659.5|86684.1|86642.4|33
1628268070000|2021-08-06 16:41:10|86694.3|86644.3|86693.9|86643.9|86694.3|86644.3|86692.9|86642.9|29
1628268080000|2021-08-06 16:41:20|86693.4|86643.4|86693.7|86643.7|86694.3|86644.3|86693.4|86643.4|23
1628268090000|2021-08-06 16:41:30|86693.8|86643.8|86693.3|86643.3|86694|86644|86693.1|86643.1|19
1628268100000|2021-08-06 16:41:40|86693.2|86643.2|86680.9|86655.9|86695.6|86657.2|86680.8|86643.2|30
1628268110000|2021-08-06 16:41:50|86679.4|86654.4|86679.1|86654.1|86680.7|86655.7|86679.1|86654.1|19
1628268120000|2021-08-06 16:42:00|86679.6|86654.6|86679.9|86654.9|86681.6|86656.6|86679.2|86654.2|32
1628268130000|2021-08-06 16:42:10|86679.6|86654.6|86679.7|86654.7|86680.3|86655.3|86679.3|86654.3|18
1628268140000|2021-08-06 16:42:20|86679.8|86654.8|86679.9|86654.9|86680.2|86655.2|86679.3|86654.3|26
1628268150000|2021-08-06 16:42:30|86680|86655|86679.4|86654.4|86681.1|86656.1|86679|86654|23
1628268160000|2021-08-06 16:42:40|86679.5|86654.5|86679.5|86654.5|86679.8|86654.8|86679|86654|21
1628268170000|2021-08-06 16:42:50|86679.4|86654.4|86679.4|86654.4|86679.8|86654.8|86678.9|86653.9|23
1628268180000|2021-08-06 16:43:00|86680.1|86655.1|86680.2|86655.2|86681.4|86656.4|86680.1|86655.1|23
1628268190000|2021-08-06 16:43:10|86680.5|86655.5|86680.4|86655.4|86681|86656|86680.3|86655.3|19
1628268200000|2021-08-06 16:43:20|86680.7|86655.7|86680.5|86655.5|86681.9|86656.9|86679.9|86654.9|25
1628268210000|2021-08-06 16:43:30|86680.8|86655.8|86680.4|86655.4|86681.4|86656.4|86679.9|86654.9|26
1628268220000|2021-08-06 16:43:40|86680|86655|86693.1|86643.1|86693.2|86655.8|86680|86642.4|21
1628268230000|2021-08-06 16:43:50|86691.9|86641.9|86690.4|86640.4|86694.1|86654.1|86675.2|86638.1|43
1628268240000|2021-08-06 16:44:00|86690.9|86640.9|86689.4|86639.4|86690.9|86640.9|86688.8|86638.8|25
1628268250000|2021-08-06 16:44:10|86689.3|86639.3|86689.9|86639.9|86690.3|86640.3|86688.4|86638.4|38
1628268260000|2021-08-06 16:44:20|86689.6|86639.6|86689.1|86639.1|86690.1|86640.1|86688.6|86638.6|25
1628268270000|2021-08-06 16:44:30|86689.2|86639.2|86688.4|86638.4|86690.6|86640.6|86688.3|86638.3|24
1628268280000|2021-08-06 16:44:40|86689|86639|86689.2|86639.2|86689.6|86639.6|86688.3|86638.3|22
1628268290000|2021-08-06 16:44:50|86688.9|86638.9|86676.1|86651.1|86691.1|86652.3|86675.8|86638.8|30
1628268300000|2021-08-06 16:45:00|86676.3|86651.3|86676.6|86651.6|86676.9|86651.9|86675.6|86650.6|30
1628268310000|2021-08-06 16:45:10|86676.7|86651.7|86676.9|86651.9|86678.1|86653.1|86676.5|86651.5|33
1628268320000|2021-08-06 16:45:20|86676.8|86651.8|86676.9|86651.9|86677.2|86652.2|86676|86651|21
1628268330000|2021-08-06 16:45:30|86676.8|86651.8|86676.8|86651.8|86677.8|86652.8|86676.2|86651.2|18
1628268340000|2021-08-06 16:45:40|86678.7|86653.7|86678|86653|86678.7|86653.7|86675.8|86650.8|21
1628268350000|2021-08-06 16:45:50|86677.8|86652.8|86681.4|86656.4|86683.6|86658.6|86676.8|86651.8|52
1628268360000|2021-08-06 16:46:00|86681.8|86656.8|86682.1|86657.1|86683|86658|86680.9|86655.9|34
1628268370000|2021-08-06 16:46:10|86681.9|86656.9|86683.4|86658.4|86683.4|86658.4|86681.2|86656.2|23
1628268380000|2021-08-06 16:46:20|86682.5|86657.5|86683|86658|86683.2|86658.2|86682.3|86657.3|27
1628268390000|2021-08-06 16:46:30|86683.1|86658.1|86684|86659|86684.4|86659.4|86682.9|86657.9|27
1628268400000|2021-08-06 16:46:40|86684.1|86659.1|86691.1|86641.1|86694.1|86659.1|86679.5|86641.1|28
1628268410000|2021-08-06 16:46:50|86691.4|86641.4|86690.6|86640.6|86691.7|86641.7|86689.7|86639.7|29
1628268420000|2021-08-06 16:47:00|86690.5|86640.5|86691.5|86641.5|86691.8|86641.8|86690.4|86640.4|24
1628268430000|2021-08-06 16:47:10|86691.4|86641.4|86688.9|86638.9|86691.5|86653.5|86678.1|86635.8|31
1628268440000|2021-08-06 16:47:20|86689.2|86639.2|86688.9|86638.9|86689.6|86639.6|86687.9|86637.9|28
1628268450000|2021-08-06 16:47:30|86689|86639|86688.2|86638.2|86689.5|86639.5|86688.2|86638.2|21
1628268460000|2021-08-06 16:47:40|86688.4|86638.4|86688.6|86638.6|86688.8|86638.8|86686.5|86636.5|26
1628268470000|2021-08-06 16:47:50|86689.2|86639.2|86688|86638|86689.2|86639.2|86687.8|86637.8|21
1628268480000|2021-08-06 16:48:00|86688.1|86638.1|86677.3|86652.3|86688.8|86653.8|86677.2|86638|13
1628268490000|2021-08-06 16:48:10|86677.4|86652.4|86688.3|86638.3|86689.1|86652.4|86675.9|86638.3|17
1628268500000|2021-08-06 16:48:20|86690.6|86640.6|86683.3|86658.3|86696|86659.9|86682.9|86640.6|42
1628268510000|2021-08-06 16:48:30|86683.4|86658.4|86684.5|86659.5|86686.4|86661.4|86682.9|86657.9|34
1628268520000|2021-08-06 16:48:40|86684.9|86659.9|86697.2|86647.2|86698.5|86660.1|86684.9|86646.1|32
1628268530000|2021-08-06 16:48:50|86697.5|86647.5|86697.6|86647.6|86699.9|86649.9|86696.4|86646.4|38
1628268540000|2021-08-06 16:49:00|86698.1|86648.1|86697.7|86647.7|86699.2|86649.2|86696.5|86646.5|36
1628268550000|2021-08-06 16:49:10|86697.6|86647.6|86695.8|86645.8|86700|86650|86695.4|86645.4|34
1628268560000|2021-08-06 16:49:20|86695|86645|86696.5|86646.5|86697|86647|86694.6|86644.6|18
1628268570000|2021-08-06 16:49:30|86696.6|86646.6|86697.7|86647.7|86697.7|86647.7|86696.2|86646.2|20
1628268580000|2021-08-06 16:49:40|86697.4|86647.4|86685.9|86660.9|86698.9|86662.1|86683.7|86646.5|34
1628268590000|2021-08-06 16:49:50|86686.7|86661.7|86686.3|86661.3|86687.8|86662.8|86686.3|86661.3|34
1628268600000|2021-08-06 16:50:00|86686.2|86661.2|86687.7|86662.7|86688.4|86663.4|86686.2|86661.2|23
1628268610000|2021-08-06 16:50:10|86687.6|86662.6|86686.6|86661.6|86687.7|86662.7|86686.3|86661.3|15
1628268620000|2021-08-06 16:50:20|86686.5|86661.5|86686.7|86661.7|86688.6|86663.6|86686|86661|28
1628268630000|2021-08-06 16:50:30|86687.4|86662.4|86690.5|86665.5|86691.9|86666.9|86687.4|86662.4|37
1628268640000|2021-08-06 16:50:40|86690.4|86665.4|86687.1|86662.1|86690.7|86665.7|86687|86662|40
1628268650000|2021-08-06 16:50:50|86688.1|86663.1|86703.2|86653.2|86703.4|86665.8|86687.8|86651.8|42
1628268660000|2021-08-06 16:51:00|86703|86653|86703.1|86653.1|86703.6|86653.6|86702.3|86652.3|24
1628268670000|2021-08-06 16:51:10|86702.9|86652.9|86703.7|86653.7|86703.7|86653.7|86702.8|86652.8|26
1628268680000|2021-08-06 16:51:20|86692.3|86667.3|86691.7|86666.7|86692.3|86667.3|86691|86666|19
1628268690000|2021-08-06 16:51:30|86691.3|86666.3|86692.9|86667.9|86693.1|86668.1|86691.3|86666.3|21
1628268700000|2021-08-06 16:51:40|86693|86668|86692.6|86667.6|86693.5|86668.5|86692.4|86667.4|20
1628268710000|2021-08-06 16:51:50|86692.7|86667.7|86691.7|86666.7|86693.5|86668.5|86691.7|86666.7|32
1628268720000|2021-08-06 16:52:00|86692.4|86667.4|86692.8|86667.8|86693.1|86668.1|86691.7|86666.7|23
1628268730000|2021-08-06 16:52:10|86692.6|86667.6|86695|86670|86695|86670|86692.6|86667.6|29
1628268740000|2021-08-06 16:52:20|86695.2|86670.2|86694.3|86669.3|86695.9|86670.9|86693.9|86668.9|26
1628268750000|2021-08-06 16:52:30|86694.7|86669.7|86693.7|86668.7|86695.3|86670.3|86693.4|86668.4|30
1628268760000|2021-08-06 16:52:40|86694|86669|86704.7|86654.7|86705.4|86669|86692.9|86653.2|27
1628268770000|2021-08-06 16:52:50|86703.5|86653.5|86704.9|86654.9|86705.3|86655.3|86702.1|86652.1|38
1628268780000|2021-08-06 16:53:00|86705|86655|86703.4|86653.4|86705|86655|86703.4|86653.4|32
1628268790000|2021-08-06 16:53:10|86703.5|86653.5|86702.8|86652.8|86703.8|86653.8|86702.6|86652.6|15
1628268800000|2021-08-06 16:53:20|86703.3|86653.3|86703.6|86653.6|86703.7|86653.7|86702.3|86652.3|30
1628268810000|2021-08-06 16:53:30|86703.3|86653.3|86706|86656|86707.1|86657.1|86703.2|86653.2|34
1628268820000|2021-08-06 16:53:40|86707.3|86657.3|86707.1|86657.1|86708|86658|86704.4|86654.4|41
1628268830000|2021-08-06 16:53:50|86706.7|86656.7|86707.1|86657.1|86707.1|86657.1|86706|86656|19
1628268840000|2021-08-06 16:54:00|86707|86657|86705.9|86655.9|86707.1|86657.1|86704.4|86654.4|31
1628268850000|2021-08-06 16:54:10|86705.8|86655.8|86704.4|86654.4|86705.8|86655.8|86704.1|86654.1|28
1628268860000|2021-08-06 16:54:20|86704.3|86654.3|86691|86666|86704.6|86667.4|86690.7|86654.2|32
1628268870000|2021-08-06 16:54:30|86690.8|86665.8|86689.5|86664.5|86691.5|86666.5|86688.6|86663.6|32
1628268880000|2021-08-06 16:54:40|86689.9|86664.9|86686.8|86661.8|86690.9|86665.9|86686.6|86661.6|47
1628268890000|2021-08-06 16:54:50|86686.6|86661.6|86686.2|86661.2|86687.3|86662.3|86686.2|86661.2|23
1628268900000|2021-08-06 16:55:00|86686.7|86661.7|86699.9|86649.9|86702.2|86664.9|86686.7|86649.7|44
1628268910000|2021-08-06 16:55:10|86699.7|86649.7|86699.9|86649.9|86700.5|86650.5|86698.6|86648.6|39
1628268920000|2021-08-06 16:55:20|86699.5|86649.5|86700.2|86650.2|86700.6|86650.6|86699.4|86649.4|22
1628268930000|2021-08-06 16:55:30|86700.3|86650.3|86699.5|86649.5|86702.3|86665.5|86689|86649.2|37
1628268940000|2021-08-06 16:55:40|86699.8|86649.8|86699.7|86649.7|86700.5|86650.5|86698.1|86648.1|28
1628268950000|2021-08-06 16:55:50|86699.4|86649.4|86699.6|86649.6|86700.5|86650.5|86698.7|86648.7|23
1628268960000|2021-08-06 16:56:00|86699.4|86649.4|86700.2|86650.2|86700.2|86650.2|86699.2|86649.2|24
1628268970000|2021-08-06 16:56:10|86700.1|86650.1|86689.5|86664.5|86702.3|86665.6|86689.4|86650|30
1628268980000|2021-08-06 16:56:20|86690.1|86665.1|86689.1|86664.1|86690.1|86665.1|86688.9|86663.9|25
1628268990000|2021-08-06 16:56:30|86689.2|86664.2|86694|86669|86694|86669|86689.1|86664.1|20
1628269000000|2021-08-06 16:56:40|86694.2|86669.2|86693.1|86668.1|86694.7|86669.7|86692.5|86667.5|26
1628269010000|2021-08-06 16:56:50|86693.5|86668.5|86696.5|86671.5|86698.4|86673.4|86692.8|86667.8|41
1628269020000|2021-08-06 16:57:00|86695.4|86670.4|86694.9|86669.9|86707.7|86670.7|86693.2|86656.3|53
1628269030000|2021-08-06 16:57:10|86694.8|86669.8|86696.7|86671.7|86698.5|86673.5|86693.2|86668.2|45
1628269040000|2021-08-06 16:57:20|86696.6|86671.6|86696.9|86671.9|86697.3|86672.3|86695.8|86670.8|35
1628269050000|2021-08-06 16:57:30|86696.3|86671.3|86696.4|86671.4|86698.3|86673.3|86696|86671|36
1628269060000|2021-08-06 16:57:40|86696.6|86671.6|86698.3|86673.3|86698.3|86673.3|86696.3|86671.3|40
1628269070000|2021-08-06 16:57:50|86698.4|86673.4|86696.7|86671.7|86698.5|86673.5|86696.7|86671.7|32
1628269080000|2021-08-06 16:58:00|86696.8|86671.8|86694.9|86669.9|86697.9|86672.9|86694.1|86669.1|25
1628269090000|2021-08-06 16:58:10|86695.1|86670.1|86692.9|86667.9|86695.1|86670.1|86692|86667|25
1628269100000|2021-08-06 16:58:20|86692.8|86667.8|86676.5|86651.5|86692.9|86667.9|86676.5|86651.5|40
1628269110000|2021-08-06 16:58:30|86676.7|86651.7|86680.2|86655.2|86681.1|86656.1|86676.1|86651.1|55
1628269120000|2021-08-06 16:58:40|86680.5|86655.5|86675.3|86650.3|86687.6|86656.3|86674.1|86637.6|46
1628269130000|2021-08-06 16:58:50|86675.1|86650.1|86678.5|86653.5|86683.7|86658.7|86669.7|86644.7|47
1628269140000|2021-08-06 16:59:00|86678.9|86653.9|86674.3|86649.3|86691|86654.5|86673.7|86640.2|39
1628269150000|2021-08-06 16:59:10|86673.8|86648.8|86688.1|86638.1|86688.1|86654.3|86673.7|86635.9|49
1628269160000|2021-08-06 16:59:20|86688|86638|86687.9|86637.9|86688.6|86638.6|86686.8|86636.8|26
1628269170000|2021-08-06 16:59:30|86687.8|86637.8|86672.8|86647.8|86688.8|86652.3|86672.8|86637.8|48
1628269180000|2021-08-06 16:59:40|86672.9|86647.9|86674.1|86649.1|86674.5|86649.5|86672.7|86647.7|32
1628269190000|2021-08-06 16:59:50|86673.8|86648.8|86672|86647|86673.9|86648.9|86670.4|86645.4|35
1628269200000|2021-08-06 17:00:00|86670.9|86645.9|86661.6|86636.6|86671.7|86646.7|86661.6|86636.6|33
1628269210000|2021-08-06 17:00:10|86662|86637|86661.4|86636.4|86662.9|86637.9|86661.1|86636.1|40
1628269220000|2021-08-06 17:00:20|86660.7|86635.7|86672.6|86622.6|86675.2|86636.7|86660.4|86622.6|40
1628269230000|2021-08-06 17:00:30|86673.5|86623.5|86662|86637|86673.5|86637.7|86656.8|86622.9|54
1628269240000|2021-08-06 17:00:40|86662.1|86637.1|86662.6|86637.6|86663.6|86638.6|86662|86637|42
1628269250000|2021-08-06 17:00:50|86663|86638|86665.7|86640.7|86667.3|86642.3|86662.7|86637.7|31
1628269260000|2021-08-06 17:01:00|86665.8|86640.8|86666|86641|86667.4|86642.4|86665.5|86640.5|24
1628269270000|2021-08-06 17:01:10|86665.6|86640.6|86667.3|86642.3|86667.3|86642.3|86665.2|86640.2|36
1628269280000|2021-08-06 17:01:20|86666.5|86641.5|86666.1|86641.1|86666.5|86641.5|86664.3|86639.3|25
1628269290000|2021-08-06 17:01:30|86665.8|86640.8|86664.6|86639.6|86666.6|86641.6|86663.6|86638.6|43
1628269300000|2021-08-06 17:01:40|86664.5|86639.5|86660.5|86635.5|86665.5|86640.5|86660.4|86635.4|47
1628269310000|2021-08-06 17:01:50|86660.1|86635.1|86660.5|86635.5|86661.7|86636.7|86660.1|86635.1|30
1628269320000|2021-08-06 17:02:00|86660.6|86635.6|86659.4|86634.4|86661.7|86636.7|86658.9|86633.9|29
1628269330000|2021-08-06 17:02:10|86659.5|86634.5|86660.2|86635.2|86660.7|86635.7|86659.5|86634.5|28
1628269340000|2021-08-06 17:02:20|86660.1|86635.1|86660.3|86635.3|86660.8|86635.8|86659.6|86634.6|31
1628269350000|2021-08-06 17:02:30|86660.4|86635.4|86675.7|86625.7|86676.8|86637|86660|86622.5|54
1628269360000|2021-08-06 17:02:40|86675.6|86625.6|86674.2|86624.2|86676.1|86626.1|86674.2|86624.2|39
1628269370000|2021-08-06 17:02:50|86674.1|86624.1|86675.2|86625.2|86675.5|86625.5|86674.1|86624.1|27
1628269380000|2021-08-06 17:03:00|86674.8|86624.8|86660.6|86635.6|86676.6|86638.4|86660.2|86624.7|35
1628269390000|2021-08-06 17:03:10|86660.2|86635.2|86660.3|86635.3|86661.1|86636.1|86658.9|86633.9|45
1628269400000|2021-08-06 17:03:20|86660.4|86635.4|86659.5|86634.5|86660.9|86635.9|86659.5|86634.5|27
1628269410000|2021-08-06 17:03:30|86660.2|86635.2|86658.2|86633.2|86660.6|86635.6|86655.8|86630.8|37
1628269420000|2021-08-06 17:03:40|86657|86632|86656.7|86631.7|86657.3|86632.3|86656.1|86631.1|37
1628269430000|2021-08-06 17:03:50|86657|86632|86656|86631|86657.2|86632.2|86656|86631|23
1628269440000|2021-08-06 17:04:00|86655.9|86630.9|86656.8|86631.8|86657.2|86632.2|86655.4|86630.4|22
1628269450000|2021-08-06 17:04:10|86656.5|86631.5|86655.8|86630.8|86657.4|86632.4|86655|86630|39
1628269460000|2021-08-06 17:04:20|86655.9|86630.9|86656.2|86631.2|86656.5|86631.5|86655|86630|36
1628269470000|2021-08-06 17:04:30|86656.1|86631.1|86657|86632|86657.8|86632.8|86656.1|86631.1|32
1628269480000|2021-08-06 17:04:40|86657.3|86632.3|86668.7|86618.7|86668.7|86632.4|86655.8|86618.7|26
1628269490000|2021-08-06 17:04:50|86668.3|86618.3|86669|86619|86669.1|86619.1|86668.1|86618.1|19
1628269500000|2021-08-06 17:05:00|86668.4|86618.4|86668.8|86618.8|86669.8|86619.8|86668.3|86618.3|34
1628269510000|2021-08-06 17:05:10|86668.5|86618.5|86670.5|86620.5|86671|86621|86668.3|86618.3|33
1628269520000|2021-08-06 17:05:20|86670.1|86620.1|86670.5|86620.5|86672.2|86622.2|86669.9|86619.9|30
1628269530000|2021-08-06 17:05:30|86670.4|86620.4|86671.1|86621.1|86671.2|86621.2|86670.1|86620.1|28
1628269540000|2021-08-06 17:05:40|86659.7|86634.7|86660.5|86635.5|86660.8|86635.8|86657.4|86632.4|29
1628269550000|2021-08-06 17:05:50|86660.6|86635.6|86659.7|86634.7|86660.6|86635.6|86659.1|86634.1|25
1628269560000|2021-08-06 17:06:00|86658.8|86633.8|86659.7|86634.7|86659.7|86634.7|86657.4|86632.4|26
1628269570000|2021-08-06 17:06:10|86658.8|86633.8|86658.2|86633.2|86659.9|86634.9|86657.3|86632.3|36
1628269580000|2021-08-06 17:06:20|86657.2|86632.2|86657.8|86632.8|86659|86634|86657.1|86632.1|37
1628269590000|2021-08-06 17:06:30|86657.4|86632.4|86657.9|86632.9|86658.6|86633.6|86657.1|86632.1|20
1628269600000|2021-08-06 17:06:40|86657.6|86632.6|86657.7|86632.7|86660.8|86635.8|86655.8|86630.8|52
1628269610000|2021-08-06 17:06:50|86657.6|86632.6|86658.4|86633.4|86659.1|86634.1|86657.2|86632.2|32
1628269620000|2021-08-06 17:07:00|86658|86633|86658.5|86633.5|86658.9|86633.9|86658|86633|31
1628269630000|2021-08-06 17:07:10|86658.6|86633.6|86658.7|86633.7|86659|86634|86657.5|86632.5|29
1628269640000|2021-08-06 17:07:20|86658.5|86633.5|86660.3|86635.3|86661.1|86636.1|86658|86633|33
1628269650000|2021-08-06 17:07:30|86661.4|86636.4|86662.1|86637.1|86662.1|86637.1|86659.7|86634.7|21
1628269660000|2021-08-06 17:07:40|86661.6|86636.6|86662.3|86637.3|86662.4|86637.4|86660.5|86635.5|25
1628269670000|2021-08-06 17:07:50|86662.9|86637.9|86670.2|86620.2|86672.2|86639|86659.8|86620.2|30
1628269680000|2021-08-06 17:08:00|86670.9|86620.9|86674.3|86624.3|86674.3|86624.3|86670.3|86620.3|41
1628269690000|2021-08-06 17:08:10|86674.6|86624.6|86673.8|86623.8|86674.8|86624.8|86672.2|86622.2|38
1628269700000|2021-08-06 17:08:20|86673.7|86623.7|86659.2|86634.2|86673.7|86634.7|86658.7|86621.4|36
1628269710000|2021-08-06 17:08:30|86659.9|86634.9|86659.7|86634.7|86660.5|86635.5|86658.8|86633.8|23
1628269720000|2021-08-06 17:08:40|86659.9|86634.9|86657.8|86632.8|86660.1|86635.1|86657.2|86632.2|38
1628269730000|2021-08-06 17:08:50|86658.6|86633.6|86657.9|86632.9|86658.7|86633.7|86657|86632|25
1628269740000|2021-08-06 17:09:00|86658.5|86633.5|86659|86634|86659.2|86634.2|86657|86632|25
1628269750000|2021-08-06 17:09:10|86658.6|86633.6|86657.8|86632.8|86659|86634|86657.7|86632.7|22
1628269760000|2021-08-06 17:09:20|86658|86633|86658|86633|86658.7|86633.7|86657.6|86632.6|24
1628269770000|2021-08-06 17:09:30|86657.5|86632.5|86657.9|86632.9|86658.1|86633.1|86657|86632|22
1628269780000|2021-08-06 17:09:40|86658|86633|86657.6|86632.6|86658.2|86633.2|86657|86632|35
1628269790000|2021-08-06 17:09:50|86657.5|86632.5|86657.3|86632.3|86658.1|86633.1|86657.2|86632.2|21
1628269800000|2021-08-06 17:10:00|86657.2|86632.2|86657.4|86632.4|86658.4|86633.4|86657.2|86632.2|28
1628269810000|2021-08-06 17:10:10|86657.5|86632.5|86658.9|86633.9|86659.5|86634.5|86656.2|86631.2|35
1628269820000|2021-08-06 17:10:20|86657.6|86632.6|86657.7|86632.7|86659.1|86634.1|86655.5|86630.5|52
1628269830000|2021-08-06 17:10:30|86658.2|86633.2|86657.6|86632.6|86658.5|86633.5|86657|86632|37
1628269840000|2021-08-06 17:10:40|86657.2|86632.2|86654.4|86629.4|86658.3|86633.3|86651.6|86626.6|26
1628269850000|2021-08-06 17:10:50|86655.8|86630.8|86654|86629|86655.8|86630.8|86652.4|86627.4|31
1628269860000|2021-08-06 17:11:00|86653.9|86628.9|86654.4|86629.4|86654.5|86629.5|86653.1|86628.1|21
1628269870000|2021-08-06 17:11:10|86653.9|86628.9|86655.8|86630.8|86656.9|86631.9|86653.5|86628.5|26
1628269880000|2021-08-06 17:11:20|86656|86631|86653.9|86628.9|86656|86631|86653.8|86628.8|28
1628269890000|2021-08-06 17:11:30|86654.6|86629.6|86654.7|86629.7|86655.3|86630.3|86653.5|86628.5|26
1628269900000|2021-08-06 17:11:40|86654.5|86629.5|86653.3|86628.3|86654.8|86629.8|86652|86627|35
1628269910000|2021-08-06 17:11:50|86654.1|86629.1|86652.2|86627.2|86654.4|86629.4|86650.3|86625.3|34
1628269920000|2021-08-06 17:12:00|86652.4|86627.4|86651.7|86626.7|86652.4|86627.4|86651.1|86626.1|26
1628269930000|2021-08-06 17:12:10|86651.6|86626.6|86654.6|86629.6|86655|86630|86651.6|86626.6|35
1628269940000|2021-08-06 17:12:20|86653.8|86628.8|86653.6|86628.6|86654.2|86629.2|86652.1|86627.1|26
1628269950000|2021-08-06 17:12:30|86653.5|86628.5|86670.7|86620.7|86671.1|86632.7|86653.5|86619.5|37
1628269960000|2021-08-06 17:12:40|86670.6|86620.6|86669.6|86619.6|86670.7|86620.7|86669.3|86619.3|31
1628269970000|2021-08-06 17:12:50|86669.8|86619.8|86666.5|86616.5|86670.4|86620.4|86666.3|86616.3|36
1628269980000|2021-08-06 17:13:00|86666.8|86616.8|86665.3|86615.3|86667.2|86617.2|86664.6|86614.6|28
1628269990000|2021-08-06 17:13:10|86665.4|86615.4|86667.2|86617.2|86667.4|86617.4|86665.4|86615.4|13
1628270000000|2021-08-06 17:13:20|86666.9|86616.9|86666.5|86616.5|86667.1|86617.1|86666.5|86616.5|16
1628270010000|2021-08-06 17:13:30|86666.9|86616.9|86669.6|86619.6|86669.6|86619.6|86666.3|86616.3|12
1628270020000|2021-08-06 17:13:40|86669|86619|86654.8|86629.8|86669|86630.2|86654.4|86617.2|12
1628270030000|2021-08-06 17:13:50|86654.6|86629.6|86655.2|86630.2|86668|86630.2|86653.4|86615|24
1628270040000|2021-08-06 17:14:00|86655|86630|86651.8|86626.8|86656|86631|86651.8|86626.8|32
1628270050000|2021-08-06 17:14:10|86651.9|86626.9|86650.9|86625.9|86651.9|86626.9|86649|86624|30
1628270060000|2021-08-06 17:14:20|86650.6|86625.6|86657.6|86607.6|86661.7|86626.6|86644.9|86606.4|50
1628270070000|2021-08-06 17:14:30|86657.4|86607.4|86657.7|86607.7|86657.8|86607.8|86656.2|86606.2|35
1628270080000|2021-08-06 17:14:40|86657.3|86607.3|86657.1|86607.1|86657.8|86607.8|86655.8|86605.8|38
1628270090000|2021-08-06 17:14:50|86656.9|86606.9|86657.4|86607.4|86657.9|86607.9|86656.3|86606.3|33
1628270100000|2021-08-06 17:15:00|86657.1|86607.1|86657.5|86607.5|86658.7|86608.7|86655.9|86605.9|46
1628270110000|2021-08-06 17:15:10|86657.2|86607.2|86657.2|86607.2|86657.7|86607.7|86656|86606|37
1628270120000|2021-08-06 17:15:20|86657.8|86607.8|86656.9|86606.9|86658.5|86608.5|86655.9|86605.9|36
1628270130000|2021-08-06 17:15:30|86657|86607|86658.5|86608.5|86658.5|86608.5|86656.8|86606.8|27
1628270140000|2021-08-06 17:15:40|86658.3|86608.3|86647|86622|86659.8|86622|86646|86608|30
1628270150000|2021-08-06 17:15:50|86646.9|86621.9|86645.8|86620.8|86647.1|86622.1|86644.5|86619.5|44
1628270160000|2021-08-06 17:16:00|86644.9|86619.9|86646.8|86621.8|86646.8|86621.8|86644.4|86619.4|40
1628270170000|2021-08-06 17:16:10|86646.4|86621.4|86645.9|86620.9|86647.5|86622.5|86645.1|86620.1|35
1628270180000|2021-08-06 17:16:20|86646.1|86621.1|86645.8|86620.8|86646.4|86621.4|86645.1|86620.1|21
1628270190000|2021-08-06 17:16:30|86645.3|86620.3|86658|86608|86658.5|86620.4|86645.3|86607.3|28
1628270200000|2021-08-06 17:16:40|86657.6|86607.6|86657.8|86607.8|86659.1|86609.1|86657.2|86607.2|32
1628270210000|2021-08-06 17:16:50|86658.1|86608.1|86658.7|86608.7|86659.4|86609.4|86657.6|86607.6|18
1628270220000|2021-08-06 17:17:00|86658.8|86608.8|86658.7|86608.7|86660.6|86610.6|86658|86608|41
1628270230000|2021-08-06 17:17:10|86658.9|86608.9|86659.8|86609.8|86660.8|86610.8|86658.5|86608.5|29
1628270240000|2021-08-06 17:17:20|86659.9|86609.9|86659|86609|86660.4|86610.4|86659|86609|33
1628270250000|2021-08-06 17:17:30|86658.6|86608.6|86660|86610|86661|86611|86657.7|86607.7|52
1628270260000|2021-08-06 17:17:40|86659.5|86609.5|86658.5|86608.5|86660.7|86610.7|86658.2|86608.2|35
1628270270000|2021-08-06 17:17:50|86659.5|86609.5|86658.7|86608.7|86659.9|86609.9|86658.6|86608.6|20
1628270280000|2021-08-06 17:18:00|86658.8|86608.8|86658.8|86608.8|86659.9|86609.9|86657.9|86607.9|26
1628270290000|2021-08-06 17:18:10|86658.6|86608.6|86659.4|86609.4|86660.8|86610.8|86658.1|86608.1|29
1628270300000|2021-08-06 17:18:20|86659.6|86609.6|86659|86609|86659.6|86609.6|86658.9|86608.9|18
1628270310000|2021-08-06 17:18:30|86659.1|86609.1|86659.9|86609.9|86659.9|86609.9|86658.1|86608.1|19
1628270320000|2021-08-06 17:18:40|86659.8|86609.8|86658.7|86608.7|86660.1|86610.1|86656.8|86606.8|34
1628270330000|2021-08-06 17:18:50|86658.6|86608.6|86657.8|86607.8|86658.8|86608.8|86657.6|86607.6|20
1628270340000|2021-08-06 17:19:00|86658|86608|86658.3|86608.3|86658.9|86608.9|86657.8|86607.8|18
1628270350000|2021-08-06 17:19:10|86658.1|86608.1|86658.6|86608.6|86658.7|86608.7|86657.5|86607.5|31
1628270360000|2021-08-06 17:19:20|86658.3|86608.3|86658.1|86608.1|86658.7|86608.7|86657.9|86607.9|25
1628270370000|2021-08-06 17:19:30|86658.3|86608.3|86659.3|86609.3|86660.1|86610.1|86657.2|86607.2|25
1628270380000|2021-08-06 17:19:40|86658.8|86608.8|86659.5|86609.5|86659.5|86609.5|86657.8|86607.8|25
1628270390000|2021-08-06 17:19:50|86659.6|86609.6|86657.6|86607.6|86659.7|86609.7|86657.2|86607.2|28
1628270400000|2021-08-06 17:20:00|86657.7|86607.7|86658.5|86608.5|86658.6|86608.6|86656.7|86606.7|68
1628270410000|2021-08-06 17:20:10|86658.3|86608.3|86660|86610|86660.3|86610.3|86658|86608|49
1628270420000|2021-08-06 17:20:20|86659.9|86609.9|86660.8|86610.8|86661|86611|86659|86609|22
1628270430000|2021-08-06 17:20:30|86660.9|86610.9|86660.2|86610.2|86661.2|86611.2|86659.9|86609.9|27
1628270440000|2021-08-06 17:20:40|86660.3|86610.3|86660.4|86610.4|86660.9|86610.9|86659.8|86609.8|23
1628270450000|2021-08-06 17:20:50|86660.1|86610.1|86659.5|86609.5|86660.8|86610.8|86658.8|86608.8|28
1628270460000|2021-08-06 17:21:00|86660|86610|86659.4|86609.4|86660|86610|86657.9|86607.9|28
1628270470000|2021-08-06 17:21:10|86659|86609|86657.6|86607.6|86659.9|86609.9|86657.3|86607.3|28
1628270480000|2021-08-06 17:21:20|86658|86608|86658.6|86608.6|86659.7|86609.7|86656.9|86606.9|35
1628270490000|2021-08-06 17:21:30|86658.4|86608.4|86656.5|86606.5|86659|86609|86655|86605|39
1628270500000|2021-08-06 17:21:40|86656.7|86606.7|86657|86607|86657.8|86607.8|86655.5|86605.5|32
1628270510000|2021-08-06 17:21:50|86657.1|86607.1|86657.5|86607.5|86657.8|86607.8|86656.6|86606.6|26
1628270520000|2021-08-06 17:22:00|86657.3|86607.3|86656.9|86606.9|86658.3|86608.3|86656.8|86606.8|22
1628270530000|2021-08-06 17:22:10|86657|86607|86660.7|86610.7|86661.3|86611.3|86656.8|86606.8|27
1628270540000|2021-08-06 17:22:20|86660.6|86610.6|86661.7|86611.7|86663.5|86613.5|86660.6|86610.6|39
1628270550000|2021-08-06 17:22:30|86661.9|86611.9|86661.9|86611.9|86662.2|86612.2|86661.7|86611.7|14
1628270560000|2021-08-06 17:22:40|86661.8|86611.8|86662.6|86612.6|86663.4|86613.4|86661.4|86611.4|32
1628270570000|2021-08-06 17:22:50|86662.9|86612.9|86662.3|86612.3|86663|86613|86662.1|86612.1|23
1628270580000|2021-08-06 17:23:00|86662.2|86612.2|86660.8|86610.8|86662.5|86612.5|86660.8|86610.8|23
1628270590000|2021-08-06 17:23:10|86660.7|86610.7|86660.5|86610.5|86660.8|86610.8|86660.1|86610.1|26
1628270600000|2021-08-06 17:23:20|86660.1|86610.1|86666.4|86616.4|86666.5|86616.5|86660.1|86610.1|36
1628270610000|2021-08-06 17:23:30|86666.3|86616.3|86667.1|86617.1|86667.5|86617.5|86666.3|86616.3|27
1628270620000|2021-08-06 17:23:40|86667.2|86617.2|86668.3|86618.3|86669.1|86619.1|86667.2|86617.2|26
1628270630000|2021-08-06 17:23:50|86668.4|86618.4|86667.5|86617.5|86668.5|86618.5|86667.3|86617.3|24
1628270640000|2021-08-06 17:24:00|86668|86618|86669.7|86619.7|86670.6|86620.6|86667.7|86617.7|37
1628270650000|2021-08-06 17:24:10|86669.6|86619.6|86669.7|86619.7|86670.4|86620.4|86669.3|86619.3|25
1628270660000|2021-08-06 17:24:20|86669.9|86619.9|86670.3|86620.3|86671.7|86621.7|86669.9|86619.9|22
1628270670000|2021-08-06 17:24:30|86670.6|86620.6|86673.5|86623.5|86673.5|86623.5|86670.4|86620.4|20
1628270680000|2021-08-06 17:24:40|86673.7|86623.7|86677.1|86627.1|86678|86628|86672.9|86622.9|37
1628270690000|2021-08-06 17:24:50|86678.6|86628.6|86677.4|86627.4|86680|86630|86676.5|86626.5|51
1628270700000|2021-08-06 17:25:00|86677.5|86627.5|86677.4|86627.4|86678|86628|86677.2|86627.2|29
1628270710000|2021-08-06 17:25:10|86677.3|86627.3|86675.1|86625.1|86678.2|86628.2|86673.2|86623.2|33
1628270720000|2021-08-06 17:25:20|86674.7|86624.7|86674.9|86624.9|86676.3|86626.3|86674.1|86624.1|30
1628270730000|2021-08-06 17:25:30|86675.4|86625.4|86674.5|86624.5|86675.4|86625.4|86673.9|86623.9|24
1628270740000|2021-08-06 17:25:40|86674.4|86624.4|86672.2|86622.2|86675.7|86625.7|86671.1|86621.1|46
1628270750000|2021-08-06 17:25:50|86671.9|86621.9|86670.9|86620.9|86672.6|86622.6|86670.5|86620.5|30
1628270760000|2021-08-06 17:26:00|86671.2|86621.2|86675.2|86625.2|86676.7|86626.7|86671.2|86621.2|37
1628270770000|2021-08-06 17:26:10|86676.3|86626.3|86675.7|86625.7|86676.7|86626.7|86675.5|86625.5|30
1628270780000|2021-08-06 17:26:20|86675.5|86625.5|86676.7|86626.7|86676.9|86626.9|86674.8|86624.8|34
1628270790000|2021-08-06 17:26:30|86677|86627|86678.2|86628.2|86679.2|86629.2|86676.9|86626.9|35
1628270800000|2021-08-06 17:26:40|86677.4|86627.4|86677.5|86627.5|86677.6|86627.6|86676.4|86626.4|24
1628270810000|2021-08-06 17:26:50|86677.9|86627.9|86678.3|86628.3|86679.1|86629.1|86677.9|86627.9|28
1628270820000|2021-08-06 17:27:00|86678.8|86628.8|86678|86628|86679|86629|86677.4|86627.4|32
1628270830000|2021-08-06 17:27:10|86677.7|86627.7|86674.1|86624.1|86678.1|86628.1|86670.6|86620.6|57
1628270840000|2021-08-06 17:27:20|86673.8|86623.8|86673.8|86623.8|86674.2|86624.2|86672.2|86622.2|40
1628270850000|2021-08-06 17:27:30|86673.5|86623.5|86675.6|86625.6|86676.2|86626.2|86673.5|86623.5|36
1628270860000|2021-08-06 17:27:40|86675.8|86625.8|86676.5|86626.5|86677.1|86627.1|86675.4|86625.4|39
1628270870000|2021-08-06 17:27:50|86676.6|86626.6|86675.8|86625.8|86676.8|86626.8|86675|86625|28
1628270880000|2021-08-06 17:28:00|86676.1|86626.1|86675.9|86625.9|86676.4|86626.4|86675.8|86625.8|29
1628270890000|2021-08-06 17:28:10|86676|86626|86679.6|86629.6|86680.8|86642.6|86667.6|86625.6|27
1628270900000|2021-08-06 17:28:20|86680.6|86630.6|86680.2|86630.2|86681.8|86631.8|86679.5|86629.5|35
1628270910000|2021-08-06 17:28:30|86680.3|86630.3|86680.9|86630.9|86681.2|86631.2|86680.2|86630.2|19
1628270920000|2021-08-06 17:28:40|86681|86631|86680.6|86630.6|86681.1|86631.1|86680.2|86630.2|25
1628270930000|2021-08-06 17:28:50|86680.7|86630.7|86682.2|86632.2|86683.1|86633.1|86680.4|86630.4|30
1628270940000|2021-08-06 17:29:00|86682.1|86632.1|86683.4|86633.4|86684.6|86634.6|86682.1|86632.1|44
1628270950000|2021-08-06 17:29:10|86683.9|86633.9|86683.9|86633.9|86684.8|86634.8|86683.5|86633.5|27
1628270960000|2021-08-06 17:29:20|86683.8|86633.8|86683.4|86633.4|86684.5|86634.5|86683.1|86633.1|27
1628270970000|2021-08-06 17:29:30|86683.7|86633.7|86682.9|86632.9|86684.5|86634.5|86682.1|86632.1|44
1628270980000|2021-08-06 17:29:40|86682.2|86632.2|86685.3|86635.3|86685.3|86635.3|86681.7|86631.7|37
1628270990000|2021-08-06 17:29:50|86685.1|86635.1|86683.9|86633.9|86685.1|86635.1|86683.8|86633.8|28
1628271000000|2021-08-06 17:30:00|86683.8|86633.8|86682.8|86632.8|86684.1|86634.1|86682.4|86632.4|20
1628271010000|2021-08-06 17:30:10|86682.4|86632.4|86684.5|86634.5|86684.9|86634.9|86682.4|86632.4|20
1628271020000|2021-08-06 17:30:20|86684.6|86634.6|86685.3|86635.3|86688.4|86638.4|86684.2|86634.2|37
1628271030000|2021-08-06 17:30:30|86685.4|86635.4|86686.1|86636.1|86686.4|86636.4|86685.4|86635.4|22
1628271040000|2021-08-06 17:30:40|86687.3|86637.3|86686.7|86636.7|86687.5|86637.5|86686.5|86636.5|17
1628271050000|2021-08-06 17:30:50|86687.3|86637.3|86676.6|86651.6|86687.6|86651.6|86673.8|86636.4|22
1628271060000|2021-08-06 17:31:00|86675.8|86650.8|86694|86644|86694.6|86651.2|86673.7|86639.3|37
1628271070000|2021-08-06 17:31:10|86695.2|86645.2|86694.3|86644.3|86695.3|86645.3|86692.6|86642.6|32
1628271080000|2021-08-06 17:31:20|86694|86644|86693.9|86643.9|86694|86644|86692.9|86642.9|16
1628271090000|2021-08-06 17:31:30|86694|86644|86694.7|86644.7|86695.4|86645.4|86694|86644|18
1628271100000|2021-08-06 17:31:40|86694.4|86644.4|86688.1|86638.1|86695.7|86645.7|86687.8|86637.8|37
1628271110000|2021-08-06 17:31:50|86687.9|86637.9|86688.6|86638.6|86690.3|86640.3|86687.9|86637.9|19
1628271120000|2021-08-06 17:32:00|86688.9|86638.9|86688.6|86638.6|86689.7|86639.7|86688.6|86638.6|24
1628271130000|2021-08-06 17:32:10|86688.8|86638.8|86688.2|86638.2|86689|86639|86687.4|86637.4|33
1628271140000|2021-08-06 17:32:20|86688.3|86638.3|86688.7|86638.7|86691|86641|86688.2|86638.2|26
1628271150000|2021-08-06 17:32:30|86690|86640|86678.5|86653.5|86691.7|86654|86678.4|86638.8|32
1628271160000|2021-08-06 17:32:40|86678.2|86653.2|86691.4|86641.4|86692.1|86655.6|86677.9|86640.5|33
1628271170000|2021-08-06 17:32:50|86691.5|86641.5|86695|86645|86695|86645|86690.5|86640.5|30
1628271180000|2021-08-06 17:33:00|86694.8|86644.8|86694.8|86644.8|86695.9|86645.9|86694|86644|30
1628271190000|2021-08-06 17:33:10|86694.9|86644.9|86694.2|86644.2|86696|86646|86693|86643|23
1628271200000|2021-08-06 17:33:20|86694.3|86644.3|86695.5|86645.5|86696.1|86646.1|86694.3|86644.3|25
1628271210000|2021-08-06 17:33:30|86695.6|86645.6|86696.2|86646.2|86696.9|86646.9|86695.5|86645.5|19
1628271220000|2021-08-06 17:33:40|86696.3|86646.3|86695.1|86645.1|86696.6|86646.6|86695.1|86645.1|28
1628271230000|2021-08-06 17:33:50|86695.8|86645.8|86696.6|86646.6|86697.4|86647.4|86694.7|86644.7|29
1628271240000|2021-08-06 17:34:00|86696.7|86646.7|86697.7|86647.7|86699.1|86649.1|86695.4|86645.4|40
1628271250000|2021-08-06 17:34:10|86697.8|86647.8|86697.7|86647.7|86698.7|86648.7|86697.6|86647.6|30
1628271260000|2021-08-06 17:34:20|86697.8|86647.8|86698.7|86648.7|86699.9|86649.9|86697.8|86647.8|28
1628271270000|2021-08-06 17:34:30|86698.3|86648.3|86698.8|86648.8|86698.8|86648.8|86697.5|86647.5|27
1628271280000|2021-08-06 17:34:40|86698.7|86648.7|86697.5|86647.5|86699.1|86649.1|86697.5|86647.5|25
1628271290000|2021-08-06 17:34:50|86697.8|86647.8|86697.5|86647.5|86698.9|86648.9|86696.8|86646.8|30
1628271300000|2021-08-06 17:35:00|86697.7|86647.7|86698|86648|86698.2|86648.2|86697.4|86647.4|24
1628271310000|2021-08-06 17:35:10|86697.9|86647.9|86693.8|86643.8|86698.8|86648.8|86693.6|86643.6|22
1628271320000|2021-08-06 17:35:20|86695|86645|86694|86644|86696.4|86646.4|86692.9|86642.9|38
1628271330000|2021-08-06 17:35:30|86694.1|86644.1|86691.4|86641.4|86694.3|86644.3|86690.9|86640.9|37
1628271340000|2021-08-06 17:35:40|86691.3|86641.3|86691.2|86641.2|86693.5|86643.5|86691.1|86641.1|30
1628271350000|2021-08-06 17:35:50|86691.1|86641.1|86689.5|86639.5|86691.2|86641.2|86688.1|86638.1|41
1628271360000|2021-08-06 17:36:00|86689.6|86639.6|86679.9|86629.9|86690|86640|86679.6|86629.6|40
1628271370000|2021-08-06 17:36:10|86681.9|86631.9|86680.2|86630.2|86681.9|86631.9|86680.2|86630.2|42
1628271380000|2021-08-06 17:36:20|86681.3|86631.3|86681.6|86631.6|86682.4|86632.4|86680.5|86630.5|22
1628271390000|2021-08-06 17:36:30|86681.9|86631.9|86681.1|86631.1|86682.1|86632.1|86680.3|86630.3|28
1628271400000|2021-08-06 17:36:40|86681|86631|86681.3|86631.3|86681.9|86631.9|86680.8|86630.8|21
1628271410000|2021-08-06 17:36:50|86681.6|86631.6|86681.9|86631.9|86682.8|86632.8|86681.3|86631.3|23
1628271420000|2021-08-06 17:37:00|86681.8|86631.8|86680.4|86630.4|86682.1|86632.1|86679.9|86629.9|26
1628271430000|2021-08-06 17:37:10|86680.7|86630.7|86680.3|86630.3|86682.1|86632.1|86680.1|86630.1|24
1628271440000|2021-08-06 17:37:20|86680.7|86630.7|86666.7|86641.7|86681.3|86641.7|86666.7|86628|27
1628271450000|2021-08-06 17:37:30|86667|86642|86676.9|86626.9|86677.6|86642|86664.2|86623|45
1628271460000|2021-08-06 17:37:40|86677.6|86627.6|86677.8|86627.8|86677.8|86627.8|86676.7|86626.7|28
1628271470000|2021-08-06 17:37:50|86677.7|86627.7|86671.2|86621.2|86677.7|86627.7|86671|86621|22
1628271480000|2021-08-06 17:38:00|86670.9|86620.9|86673|86623|86676.1|86626.1|86670.9|86620.9|39
1628271490000|2021-08-06 17:38:10|86672.9|86622.9|86675.1|86625.1|86675.1|86625.1|86672.5|86622.5|27
1628271500000|2021-08-06 17:38:20|86675.2|86625.2|86672|86622|86675.7|86625.7|86671.4|86621.4|25
1628271510000|2021-08-06 17:38:30|86672.1|86622.1|86672.4|86622.4|86672.5|86622.5|86671.9|86621.9|16
1628271520000|2021-08-06 17:38:40|86672.5|86622.5|86674.7|86624.7|86674.7|86624.7|86669.7|86619.7|26
1628271530000|2021-08-06 17:38:50|86673.8|86623.8|86675.3|86625.3|86676.9|86626.9|86673.7|86623.7|41
1628271540000|2021-08-06 17:39:00|86675.2|86625.2|86676|86626|86676.7|86626.7|86675|86625|15
1628271550000|2021-08-06 17:39:10|86675.8|86625.8|86675.7|86625.7|86676|86626|86675.4|86625.4|13
1628271560000|2021-08-06 17:39:20|86675.5|86625.5|86677.3|86627.3|86677.3|86627.3|86675|86625|30
1628271570000|2021-08-06 17:39:30|86677.6|86627.6|86677.1|86627.1|86678|86628|86676.5|86626.5|28
1628271580000|2021-08-06 17:39:40|86677.3|86627.3|86680.9|86630.9|86681.9|86631.9|86677.3|86627.3|33
1628271590000|2021-08-06 17:39:50|86679.8|86629.8|86680.9|86630.9|86681.9|86631.9|86679.8|86629.8|24
1628271600000|2021-08-06 17:40:00|86681.1|86631.1|86681.4|86631.4|86682|86632|86680.6|86630.6|18
1628271610000|2021-08-06 17:40:10|86681.6|86631.6|86681.5|86631.5|86682.3|86632.3|86681.1|86631.1|23
1628271620000|2021-08-06 17:40:20|86680.8|86630.8|86676.7|86626.7|86681.3|86631.3|86676.4|86626.4|24
1628271630000|2021-08-06 17:40:30|86676.3|86626.3|86677.1|86627.1|86678|86628|86676.3|86626.3|25
1628271640000|2021-08-06 17:40:40|86676.9|86626.9|86676.5|86626.5|86677.1|86627.1|86676.5|86626.5|28
1628271650000|2021-08-06 17:40:50|86676.6|86626.6|86676|86626|86677|86627|86675.1|86625.1|14
1628271660000|2021-08-06 17:41:00|86676.3|86626.3|86678.4|86628.4|86679.7|86629.7|86676|86626|38
1628271670000|2021-08-06 17:41:10|86678.3|86628.3|86678.1|86628.1|86678.9|86628.9|86678|86628|19
1628271680000|2021-08-06 17:41:20|86677.8|86627.8|86678.7|86628.7|86679.1|86629.1|86677.7|86627.7|20
1628271690000|2021-08-06 17:41:30|86678.6|86628.6|86679.8|86629.8|86679.8|86629.8|86677|86627|25
1628271700000|2021-08-06 17:41:40|86679.7|86629.7|86679.4|86629.4|86679.9|86629.9|86679|86629|19
1628271710000|2021-08-06 17:41:50|86679.6|86629.6|86679.8|86629.8|86680|86630|86679.1|86629.1|10
1628271720000|2021-08-06 17:42:00|86678.8|86628.8|86680.2|86630.2|86681.2|86631.2|86678.4|86628.4|26
1628271730000|2021-08-06 17:42:10|86680.6|86630.6|86681.6|86631.6|86681.8|86631.8|86680.3|86630.3|31
1628271740000|2021-08-06 17:42:20|86681.4|86631.4|86680.3|86630.3|86681.8|86631.8|86680.3|86630.3|17
1628271750000|2021-08-06 17:42:30|86680.2|86630.2|86679.5|86629.5|86680.3|86630.3|86679.4|86629.4|14
1628271760000|2021-08-06 17:42:40|86678.9|86628.9|86679.5|86629.5|86679.5|86629.5|86678.3|86628.3|20
1628271770000|2021-08-06 17:42:50|86679.3|86629.3|86679.3|86629.3|86679.9|86629.9|86679.2|86629.2|18
1628271780000|2021-08-06 17:43:00|86680.3|86630.3|86679.7|86629.7|86680.4|86630.4|86679.6|86629.6|17
1628271790000|2021-08-06 17:43:10|86679.6|86629.6|86679|86629|86679.7|86629.7|86679|86629|17
1628271800000|2021-08-06 17:43:20|86679.1|86629.1|86679.2|86629.2|86679.2|86629.2|86678.9|86628.9|10
1628271810000|2021-08-06 17:43:30|86679.5|86629.5|86676.3|86626.3|86680.5|86630.5|86675.7|86625.7|37
1628271820000|2021-08-06 17:43:40|86676.4|86626.4|86679.6|86629.6|86679.7|86629.7|86676.4|86626.4|19
1628271830000|2021-08-06 17:43:50|86679.4|86629.4|86679.7|86629.7|86679.7|86629.7|86679.1|86629.1|21
1628271840000|2021-08-06 17:44:00|86679.6|86629.6|86677.6|86627.6|86679.7|86629.7|86677.2|86627.2|18
1628271850000|2021-08-06 17:44:10|86677.5|86627.5|86678.8|86628.8|86679.7|86629.7|86676.7|86626.7|29
1628271860000|2021-08-06 17:44:20|86679.4|86629.4|86677.7|86627.7|86680.8|86630.8|86677.1|86627.1|35
1628271870000|2021-08-06 17:44:30|86677.5|86627.5|86679.3|86629.3|86679.8|86629.8|86677.4|86627.4|27
1628271880000|2021-08-06 17:44:40|86679.1|86629.1|86679.7|86629.7|86679.7|86629.7|86678.2|86628.2|28
1628271890000|2021-08-06 17:44:50|86679.6|86629.6|86679.4|86629.4|86679.7|86629.7|86678.8|86628.8|22
1628271900000|2021-08-06 17:45:00|86679.7|86629.7|86678.4|86628.4|86679.9|86629.9|86677.5|86627.5|36
1628271910000|2021-08-06 17:45:10|86678.2|86628.2|86677.6|86627.6|86678.7|86628.7|86677.5|86627.5|21
1628271920000|2021-08-06 17:45:20|86677.7|86627.7|86677.3|86627.3|86678|86628|86677.3|86627.3|15
1628271930000|2021-08-06 17:45:30|86677.1|86627.1|86677|86627|86677.8|86627.8|86672.6|86622.6|38
1628271940000|2021-08-06 17:45:40|86676.9|86626.9|86678.3|86628.3|86679.9|86629.9|86676.5|86626.5|27
1628271950000|2021-08-06 17:45:50|86678.7|86628.7|86679.6|86629.6|86680.9|86630.9|86678.1|86628.1|29
1628271960000|2021-08-06 17:46:00|86679.9|86629.9|86679.7|86629.7|86680.4|86630.4|86679.1|86629.1|25
1628271970000|2021-08-06 17:46:10|86680.1|86630.1|86678.9|86628.9|86680.1|86630.1|86678.9|86628.9|27
1628271980000|2021-08-06 17:46:20|86678.8|86628.8|86678.6|86628.6|86679.4|86629.4|86678.2|86628.2|27
1628271990000|2021-08-06 17:46:30|86678.7|86628.7|86678.3|86628.3|86678.8|86628.8|86678.2|86628.2|19
1628272000000|2021-08-06 17:46:40|86678.4|86628.4|86679|86629|86679|86629|86678.4|86628.4|18
1628272010000|2021-08-06 17:46:50|86678.5|86628.5|86677.2|86627.2|86678.8|86628.8|86677|86627|18
1628272020000|2021-08-06 17:47:00|86677.1|86627.1|86677.2|86627.2|86677.7|86627.7|86677|86627|17
1628272030000|2021-08-06 17:47:10|86677.1|86627.1|86678.2|86628.2|86678.3|86628.3|86677.1|86627.1|16
1628272040000|2021-08-06 17:47:20|86677.8|86627.8|86678.7|86628.7|86680.8|86630.8|86677.6|86627.6|32
1628272050000|2021-08-06 17:47:30|86679.1|86629.1|86678.6|86628.6|86679.2|86629.2|86677.9|86627.9|19
1628272060000|2021-08-06 17:47:40|86678.7|86628.7|86678.6|86628.6|86679|86629|86678.3|86628.3|19
1628272070000|2021-08-06 17:47:50|86678.3|86628.3|86678.5|86628.5|86679.4|86629.4|86677.5|86627.5|27
1628272080000|2021-08-06 17:48:00|86678.6|86628.6|86677.9|86627.9|86680.6|86630.6|86677.9|86627.9|24
1628272090000|2021-08-06 17:48:10|86678.2|86628.2|86677.5|86627.5|86678.3|86628.3|86677.5|86627.5|17
1628272100000|2021-08-06 17:48:20|86677.7|86627.7|86675.1|86625.1|86679.7|86629.7|86675.1|86625.1|19
1628272110000|2021-08-06 17:48:30|86673.9|86623.9|86673.6|86623.6|86674.4|86624.4|86673.2|86623.2|26
1628272120000|2021-08-06 17:48:40|86673.7|86623.7|86676.7|86626.7|86677.5|86627.5|86673.6|86623.6|15
1628272130000|2021-08-06 17:48:50|86676.8|86626.8|86675.6|86625.6|86676.9|86626.9|86674.8|86624.8|29
1628272140000|2021-08-06 17:49:00|86675.3|86625.3|86674.7|86624.7|86675.3|86625.3|86673.9|86623.9|24
1628272150000|2021-08-06 17:49:10|86679.1|86629.1|86675.4|86625.4|86679.1|86629.1|86675.4|86625.4|17
1628272160000|2021-08-06 17:49:20|86675.2|86625.2|86674.7|86624.7|86675.7|86625.7|86674.7|86624.7|20
1628272170000|2021-08-06 17:49:30|86674.6|86624.6|86677.1|86627.1|86678.2|86628.2|86674.6|86624.6|34
1628272180000|2021-08-06 17:49:40|86677|86627|86677.9|86627.9|86679.8|86629.8|86677|86627|24
1628272190000|2021-08-06 17:49:50|86678.1|86628.1|86674.7|86624.7|86678.1|86628.1|86674.6|86624.6|22
1628272200000|2021-08-06 17:50:00|86677.8|86627.8|86675.7|86625.7|86677.8|86627.8|86675.5|86625.5|31
1628272210000|2021-08-06 17:50:10|86675.8|86625.8|86675.5|86625.5|86676.2|86626.2|86675.4|86625.4|19
1628272220000|2021-08-06 17:50:20|86675.4|86625.4|86675.6|86625.6|86675.6|86625.6|86674.2|86624.2|29
1628272230000|2021-08-06 17:50:30|86675.7|86625.7|86674.8|86624.8|86675.7|86625.7|86674.6|86624.6|18
1628272240000|2021-08-06 17:50:40|86674.6|86624.6|86675.1|86625.1|86675.8|86625.8|86674.4|86624.4|24
1628272250000|2021-08-06 17:50:50|86675.2|86625.2|86675.3|86625.3|86675.7|86625.7|86674.5|86624.5|24
1628272260000|2021-08-06 17:51:00|86675.4|86625.4|86675.8|86625.8|86676.4|86626.4|86675|86625|25
1628272270000|2021-08-06 17:51:10|86675.7|86625.7|86675.5|86625.5|86677.4|86627.4|86674.6|86624.6|41
1628272280000|2021-08-06 17:51:20|86675.8|86625.8|86678.9|86628.9|86679.3|86629.3|86675.3|86625.3|40
1628272290000|2021-08-06 17:51:30|86678.8|86628.8|86678.4|86628.4|86679.4|86629.4|86678.4|86628.4|29
1628272300000|2021-08-06 17:51:40|86678.3|86628.3|86678.1|86628.1|86678.6|86628.6|86677.6|86627.6|28
1628272310000|2021-08-06 17:51:50|86677.8|86627.8|86678.4|86628.4|86679.2|86629.2|86677.5|86627.5|21
1628272320000|2021-08-06 17:52:00|86678.3|86628.3|86677.2|86627.2|86678.5|86628.5|86677.2|86627.2|22
1628272330000|2021-08-06 17:52:10|86677.4|86627.4|86677|86627|86678.1|86628.1|86676.7|86626.7|20
1628272340000|2021-08-06 17:52:20|86676.9|86626.9|86678.7|86628.7|86679.3|86629.3|86676.9|86626.9|24
1628272350000|2021-08-06 17:52:30|86678.5|86628.5|86678|86628|86678.9|86628.9|86677.6|86627.6|23
1628272360000|2021-08-06 17:52:40|86677.9|86627.9|86677|86627|86677.9|86627.9|86676.9|86626.9|24
1628272370000|2021-08-06 17:52:50|86676.9|86626.9|86677.7|86627.7|86679|86629|86676.9|86626.9|31
1628272380000|2021-08-06 17:53:00|86677.4|86627.4|86678.4|86628.4|86680.9|86630.9|86677.1|86627.1|46
1628272390000|2021-08-06 17:53:10|86678|86628|86674.8|86624.8|86678.7|86628.7|86673.8|86623.8|34
1628272400000|2021-08-06 17:53:20|86674.5|86624.5|86676.4|86626.4|86676.4|86626.4|86673.1|86623.1|34
1628272410000|2021-08-06 17:53:30|86675.8|86625.8|86674.9|86624.9|86675.9|86625.9|86674.4|86624.4|34
1628272420000|2021-08-06 17:53:40|86674.8|86624.8|86675.5|86625.5|86675.9|86625.9|86674.5|86624.5|25
1628272430000|2021-08-06 17:53:50|86675.4|86625.4|86676.7|86626.7|86677.3|86627.3|86675.1|86625.1|33
1628272440000|2021-08-06 17:54:00|86676.3|86626.3|86676.7|86626.7|86678.6|86628.6|86676.2|86626.2|38
1628272450000|2021-08-06 17:54:10|86676.5|86626.5|86677.4|86627.4|86677.7|86627.7|86676.5|86626.5|16
1628272460000|2021-08-06 17:54:20|86677.7|86627.7|86678.5|86628.5|86678.9|86628.9|86677|86627|25
1628272470000|2021-08-06 17:54:30|86678.2|86628.2|86678.7|86628.7|86679.2|86629.2|86677|86627|41
1628272480000|2021-08-06 17:54:40|86678.2|86628.2|86678.2|86628.2|86678.7|86628.7|86677.5|86627.5|29
1628272490000|2021-08-06 17:54:50|86678.4|86628.4|86678|86628|86678.4|86628.4|86675.7|86625.7|28
1628272500000|2021-08-06 17:55:00|86677.9|86627.9|86677.8|86627.8|86679.1|86629.1|86677.6|86627.6|30
1628272510000|2021-08-06 17:55:10|86677.4|86627.4|86679.5|86629.5|86679.5|86629.5|86677.4|86627.4|36
1628272520000|2021-08-06 17:55:20|86679.3|86629.3|86678.2|86628.2|86679.5|86629.5|86678.2|86628.2|29
1628272530000|2021-08-06 17:55:30|86677.9|86627.9|86677.7|86627.7|86680|86630|86677.7|86627.7|22
1628272540000|2021-08-06 17:55:40|86677.4|86627.4|86679.6|86629.6|86681.7|86631.7|86677.1|86627.1|41
1628272550000|2021-08-06 17:55:50|86679.8|86629.8|86679.3|86629.3|86680.4|86630.4|86679.3|86629.3|37
1628272560000|2021-08-06 17:56:00|86679.2|86629.2|86677.3|86627.3|86679.6|86629.6|86676|86626|32
1628272570000|2021-08-06 17:56:10|86676.9|86626.9|86676.6|86626.6|86676.9|86626.9|86674.3|86624.3|46
1628272580000|2021-08-06 17:56:20|86676.7|86626.7|86676.1|86626.1|86676.7|86626.7|86675.5|86625.5|23
1628272590000|2021-08-06 17:56:30|86676.3|86626.3|86674.6|86624.6|86676.8|86626.8|86674.5|86624.5|30
1628272600000|2021-08-06 17:56:40|86674.9|86624.9|86673.8|86623.8|86674.9|86624.9|86672.7|86622.7|34
1628272610000|2021-08-06 17:56:50|86673.9|86623.9|86674.4|86624.4|86674.4|86624.4|86673.1|86623.1|26
1628272620000|2021-08-06 17:57:00|86674.7|86624.7|86675.4|86625.4|86676.6|86626.6|86673.2|86623.2|32
1628272630000|2021-08-06 17:57:10|86675.3|86625.3|86678.3|86628.3|86678.3|86628.3|86674.1|86624.1|43
1628272640000|2021-08-06 17:57:20|86677.9|86627.9|86677.3|86627.3|86678|86628|86676.3|86626.3|28
1628272650000|2021-08-06 17:57:30|86677.8|86627.8|86676.9|86626.9|86678.7|86628.7|86676.4|86626.4|28
1628272660000|2021-08-06 17:57:40|86677.1|86627.1|86676.7|86626.7|86677.9|86627.9|86676.7|86626.7|35
1628272670000|2021-08-06 17:57:50|86676.9|86626.9|86665.8|86640.8|86676.9|86641|86663.9|86626.6|48
1628272680000|2021-08-06 17:58:00|86665.7|86640.7|86677.7|86627.7|86678.9|86641.1|86665.3|86626.9|42
1628272690000|2021-08-06 17:58:10|86677.3|86627.3|86674.7|86624.7|86677.3|86627.3|86673.9|86623.9|41
1628272700000|2021-08-06 17:58:20|86674.4|86624.4|86677.3|86627.3|86677.4|86627.4|86674.4|86624.4|33
1628272710000|2021-08-06 17:58:30|86677.5|86627.5|86677.6|86627.6|86678.1|86628.1|86677.3|86627.3|31
1628272720000|2021-08-06 17:58:40|86677.8|86627.8|86678.1|86628.1|86678.6|86628.6|86676.7|86626.7|29
1628272730000|2021-08-06 17:58:50|86678.5|86628.5|86678.9|86628.9|86679.5|86642|86666.4|86628|23
1628272740000|2021-08-06 17:59:00|86679.5|86629.5|86679.7|86629.7|86680.1|86630.1|86679.2|86629.2|30
1628272750000|2021-08-06 17:59:10|86679.5|86629.5|86679.7|86629.7|86680.1|86630.1|86679.5|86629.5|27
1628272760000|2021-08-06 17:59:20|86679.6|86629.6|86667.2|86642.2|86679.9|86644|86666.8|86628.7|26
1628272770000|2021-08-06 17:59:30|86666.7|86641.7|86666.5|86641.5|86667.1|86642.1|86665.5|86640.5|30
1628272780000|2021-08-06 17:59:40|86666.3|86641.3|86666.2|86641.2|86677.2|86642.6|86665.3|86627.2|32
1628272790000|2021-08-06 17:59:50|86665.4|86640.4|86666.3|86641.3|86666.9|86641.9|86664.7|86639.7|45
1628272800000|2021-08-06 18:00:00|86666.2|86641.2|86664.9|86639.9|86666.2|86641.2|86662.1|86637.1|41
1628272810000|2021-08-06 18:00:10|86665|86640|86663.4|86638.4|86666.5|86641.5|86662.1|86637.1|45
1628272820000|2021-08-06 18:00:20|86663.3|86638.3|86664.1|86639.1|86664.4|86639.4|86660.7|86635.7|31
1628272830000|2021-08-06 18:00:30|86663.8|86638.8|86662.8|86637.8|86663.9|86638.9|86662.7|86637.7|20
1628272840000|2021-08-06 18:00:40|86663|86638|86662.4|86637.4|86663.6|86638.6|86662.2|86637.2|27
1628272850000|2021-08-06 18:00:50|86662.3|86637.3|86662.8|86637.8|86663.8|86638.8|86662.3|86637.3|28
1628272860000|2021-08-06 18:01:00|86662.9|86637.9|86663.3|86638.3|86663.6|86638.6|86662.4|86637.4|25
1628272870000|2021-08-06 18:01:10|86662.7|86637.7|86657.8|86632.8|86672.7|86637.7|86657.1|86621.6|38
1628272880000|2021-08-06 18:01:20|86657.6|86632.6|86659.3|86634.3|86659.7|86634.7|86657.6|86632.6|26
1628272890000|2021-08-06 18:01:30|86658.5|86633.5|86657.8|86632.8|86659.9|86634.9|86657.8|86632.8|18
1628272900000|2021-08-06 18:01:40|86657.9|86632.9|86656.2|86631.2|86658.4|86633.4|86655.8|86630.8|41
1628272910000|2021-08-06 18:01:50|86656.4|86631.4|86670|86620|86670.6|86633.1|86655.2|86619.1|38
1628272920000|2021-08-06 18:02:00|86670.8|86620.8|86660.1|86635.1|86670.8|86635.6|86657.9|86619.7|39
1628272930000|2021-08-06 18:02:10|86659.9|86634.9|86660.5|86635.5|86661.2|86636.2|86659.6|86634.6|27
1628272940000|2021-08-06 18:02:20|86660.7|86635.7|86673.9|86623.9|86675.2|86636.9|86660.7|86623.9|33
1628272950000|2021-08-06 18:02:30|86674.1|86624.1|86685|86635|86687.6|86650.6|86656.1|86618.6|57
1628272960000|2021-08-06 18:02:40|86685.2|86635.2|86685.2|86635.2|86685.7|86635.7|86684.7|86634.7|25
1628272970000|2021-08-06 18:02:50|86685|86635|86684.7|86634.7|86685.7|86635.7|86683.9|86633.9|38
1628272980000|2021-08-06 18:03:00|86684.6|86634.6|86684.6|86634.6|86685|86635|86683.8|86633.8|31
1628272990000|2021-08-06 18:03:10|86684.5|86634.5|86681|86631|86684.8|86634.8|86680.9|86630.9|22
1628273000000|2021-08-06 18:03:20|86681.1|86631.1|86681|86631|86682.1|86632.1|86680.4|86630.4|37
1628273010000|2021-08-06 18:03:30|86680.8|86630.8|86680.9|86630.9|86682.3|86632.3|86680.7|86630.7|21
1628273020000|2021-08-06 18:03:40|86681|86631|86679.3|86629.3|86681|86631|86679.1|86629.1|26
1628273030000|2021-08-06 18:03:50|86679.5|86629.5|86681.4|86631.4|86681.6|86631.6|86679|86629|26
1628273040000|2021-08-06 18:04:00|86681.3|86631.3|86679|86629|86681.8|86631.8|86678.8|86628.8|28
1628273050000|2021-08-06 18:04:10|86678.9|86628.9|86679.4|86629.4|86681.9|86631.9|86677.8|86627.8|28
1628273060000|2021-08-06 18:04:20|86679.3|86629.3|86673.1|86623.1|86680|86630|86672.6|86622.6|41
1628273070000|2021-08-06 18:04:30|86672.7|86622.7|86665.1|86615.1|86672.7|86622.7|86664.5|86614.5|46
1628273080000|2021-08-06 18:04:40|86665.7|86615.7|86665.8|86615.8|86666.6|86616.6|86665|86615|24
1628273090000|2021-08-06 18:04:50|86666.1|86616.1|86660.6|86610.6|86666.1|86616.1|86660.5|86610.5|41
1628273100000|2021-08-06 18:05:00|86660.5|86610.5|86662.3|86612.3|86663|86613|86660.4|86610.4|31
1628273110000|2021-08-06 18:05:10|86662.5|86612.5|86661.7|86611.7|86663|86613|86661.6|86611.6|20
1628273120000|2021-08-06 18:05:20|86661.5|86611.5|86660.4|86610.4|86662.2|86612.2|86660|86610|27
1628273130000|2021-08-06 18:05:30|86660|86610|86659.5|86609.5|86660|86610|86658.5|86608.5|30
1628273140000|2021-08-06 18:05:40|86659|86609|86659.4|86609.4|86659.9|86609.9|86659|86609|24
1628273150000|2021-08-06 18:05:50|86659.3|86609.3|86657.7|86607.7|86659.7|86609.7|86657.7|86607.7|25
1628273160000|2021-08-06 18:06:00|86658.3|86608.3|86659.8|86609.8|86660.2|86610.2|86658.2|86608.2|32
1628273170000|2021-08-06 18:06:10|86660.3|86610.3|86660.6|86610.6|86660.6|86610.6|86659.3|86609.3|19
1628273180000|2021-08-06 18:06:20|86660.4|86610.4|86656.8|86606.8|86660.4|86610.4|86656.8|86606.8|27
1628273190000|2021-08-06 18:06:30|86657.8|86607.8|86657.9|86607.9|86658.6|86608.6|86657.2|86607.2|28
1628273200000|2021-08-06 18:06:40|86657.7|86607.7|86652.4|86602.4|86657.7|86607.7|86652.1|86602.1|29
1628273210000|2021-08-06 18:06:50|86653.2|86603.2|86656|86606|86656.1|86606.1|86652.2|86602.2|28
1628273220000|2021-08-06 18:07:00|86655|86605|86655.8|86605.8|86656.1|86606.1|86655|86605|20
1628273230000|2021-08-06 18:07:10|86655.7|86605.7|86655.1|86605.1|86655.7|86605.7|86654.9|86604.9|15
1628273240000|2021-08-06 18:07:20|86656|86606|86655.1|86605.1|86656.2|86606.2|86655.1|86605.1|18
1628273250000|2021-08-06 18:07:30|86655|86605|86655.3|86605.3|86655.5|86605.5|86655|86605|12
1628273260000|2021-08-06 18:07:40|86655.5|86605.5|86651.9|86601.9|86655.5|86605.5|86649.7|86599.7|35
1628273270000|2021-08-06 18:07:50|86652|86602|86652.2|86602.2|86652.4|86602.4|86651.7|86601.7|12
1628273280000|2021-08-06 18:08:00|86652.1|86602.1|86651.2|86601.2|86652.1|86602.1|86651.2|86601.2|20
1628273290000|2021-08-06 18:08:10|86651.6|86601.6|86655.6|86605.6|86655.8|86605.8|86651.3|86601.3|29
1628273300000|2021-08-06 18:08:20|86655.5|86605.5|86654.4|86604.4|86655.6|86605.6|86653.1|86603.1|29
1628273310000|2021-08-06 18:08:30|86653.6|86603.6|86654.5|86604.5|86654.6|86604.6|86652.3|86602.3|28
1628273320000|2021-08-06 18:08:40|86654.4|86604.4|86653.3|86603.3|86654.7|86604.7|86651.3|86601.3|25
1628273330000|2021-08-06 18:08:50|86653.5|86603.5|86653|86603|86653.5|86603.5|86652.9|86602.9|13
1628273340000|2021-08-06 18:09:00|86652.7|86602.7|86651.8|86601.8|86652.7|86602.7|86649.6|86599.6|25
1628273350000|2021-08-06 18:09:10|86651.9|86601.9|86652.1|86602.1|86652.5|86602.5|86651.7|86601.7|24
1628273360000|2021-08-06 18:09:20|86651.9|86601.9|86651.7|86601.7|86652.3|86602.3|86651.6|86601.6|17
1628273370000|2021-08-06 18:09:30|86651.8|86601.8|86650.4|86600.4|86651.9|86601.9|86649|86599|19
1628273380000|2021-08-06 18:09:40|86650|86600|86649.4|86599.4|86650.6|86600.6|86647.1|86597.1|24
1628273390000|2021-08-06 18:09:50|86649.2|86599.2|86649.4|86599.4|86649.8|86599.8|86648.9|86598.9|20
1628273400000|2021-08-06 18:10:00|86649.6|86599.6|86649.7|86599.7|86650.1|86600.1|86649.2|86599.2|14
1628273410000|2021-08-06 18:10:10|86649.5|86599.5|86649.6|86599.6|86650.3|86600.3|86648.1|86598.1|30
1628273420000|2021-08-06 18:10:20|86649.2|86599.2|86650.6|86600.6|86650.6|86600.6|86649|86599|15
1628273430000|2021-08-06 18:10:30|86650.1|86600.1|86650.4|86600.4|86651|86601|86650.1|86600.1|13
1628273440000|2021-08-06 18:10:40|86650.3|86600.3|86651.2|86601.2|86651.3|86601.3|86650.1|86600.1|21
1628273450000|2021-08-06 18:10:50|86651.3|86601.3|86650|86600|86651.3|86601.3|86649.6|86599.6|10
1628273460000|2021-08-06 18:11:00|86650.1|86600.1|86650.3|86600.3|86650.6|86600.6|86650|86600|13
1628273470000|2021-08-06 18:11:10|86650.4|86600.4|86655.2|86605.2|86655.7|86605.7|86649.2|86599.2|26
1628273480000|2021-08-06 18:11:20|86655.1|86605.1|86655.4|86605.4|86656.2|86606.2|86654.9|86604.9|28
1628273490000|2021-08-06 18:11:30|86655.6|86605.6|86653.2|86603.2|86655.6|86605.6|86653.2|86603.2|25
1628273500000|2021-08-06 18:11:40|86653.4|86603.4|86654.1|86604.1|86654.2|86604.2|86653.4|86603.4|19
1628273510000|2021-08-06 18:11:50|86654.3|86604.3|86652.5|86602.5|86654.6|86604.6|86652.4|86602.4|20
1628273520000|2021-08-06 18:12:00|86652.3|86602.3|86649.9|86599.9|86652.5|86602.5|86649.5|86599.5|23
1628273530000|2021-08-06 18:12:10|86649.8|86599.8|86647.4|86597.4|86650|86600|86646.9|86596.9|30
1628273540000|2021-08-06 18:12:20|86647.2|86597.2|86647.2|86597.2|86647.8|86597.8|86646.8|86596.8|25
1628273550000|2021-08-06 18:12:30|86647.1|86597.1|86652.8|86602.8|86653.5|86603.5|86646.7|86596.7|31
1628273560000|2021-08-06 18:12:40|86652.6|86602.6|86653.9|86603.9|86653.9|86603.9|86652|86602|36
1628273570000|2021-08-06 18:12:50|86654.1|86604.1|86654.2|86604.2|86654.3|86604.3|86653.3|86603.3|30
1628273580000|2021-08-06 18:13:00|86654|86604|86654.8|86604.8|86655.3|86605.3|86653.9|86603.9|19
1628273590000|2021-08-06 18:13:10|86655.2|86605.2|86659.9|86609.9|86660.5|86610.5|86653.8|86603.8|36
1628273600000|2021-08-06 18:13:20|86660.2|86610.2|86658.9|86608.9|86660.6|86610.6|86657.6|86607.6|30
1628273610000|2021-08-06 18:13:30|86659|86609|86659.1|86609.1|86659.3|86609.3|86658.8|86608.8|18
1628273620000|2021-08-06 18:13:40|86658.9|86608.9|86660.1|86610.1|86660.1|86610.1|86658.9|86608.9|17
1628273630000|2021-08-06 18:13:50|86660|86610|86655.9|86605.9|86660.2|86610.2|86655.5|86605.5|32
1628273640000|2021-08-06 18:14:00|86655.8|86605.8|86654.8|86604.8|86656.2|86606.2|86653.7|86603.7|33
1628273650000|2021-08-06 18:14:10|86655.1|86605.1|86655.8|86605.8|86655.8|86605.8|86654.9|86604.9|15
1628273660000|2021-08-06 18:14:20|86655.5|86605.5|86656|86606|86656.7|86606.7|86655.5|86605.5|22
1628273670000|2021-08-06 18:14:30|86655.9|86605.9|86657.2|86607.2|86658.3|86608.3|86655.7|86605.7|36
1628273680000|2021-08-06 18:14:40|86657|86607|86658.2|86608.2|86658.3|86608.3|86656.9|86606.9|19
1628273690000|2021-08-06 18:14:50|86658|86608|86659|86609|86660.4|86610.4|86657.5|86607.5|36
1628273700000|2021-08-06 18:15:00|86659.1|86609.1|86656.2|86606.2|86659.4|86609.4|86655.3|86605.3|45
1628273710000|2021-08-06 18:15:10|86656.1|86606.1|86655.5|86605.5|86656.6|86606.6|86655|86605|28
1628273720000|2021-08-06 18:15:20|86655.6|86605.6|86655.8|86605.8|86656|86606|86655.4|86605.4|14
1628273730000|2021-08-06 18:15:30|86655.3|86605.3|86657.1|86607.1|86657.4|86607.4|86654.8|86604.8|19
1628273740000|2021-08-06 18:15:40|86656.9|86606.9|86654.4|86604.4|86656.9|86606.9|86653.3|86603.3|18
1628273750000|2021-08-06 18:15:50|86654.3|86604.3|86652.7|86602.7|86654.8|86604.8|86652.5|86602.5|12
1628273760000|2021-08-06 18:16:00|86652.6|86602.6|86655.7|86605.7|86656|86606|86652.6|86602.6|27
1628273770000|2021-08-06 18:16:10|86655.9|86605.9|86654.8|86604.8|86656.5|86606.5|86654.4|86604.4|32
1628273780000|2021-08-06 18:16:20|86654.9|86604.9|86655.7|86605.7|86655.7|86605.7|86654.6|86604.6|19
1628273790000|2021-08-06 18:16:30|86655.9|86605.9|86656.9|86606.9|86657.1|86607.1|86655.9|86605.9|21
1628273800000|2021-08-06 18:16:40|86657|86607|86657.6|86607.6|86658.1|86608.1|86656.8|86606.8|19
1628273810000|2021-08-06 18:16:50|86657.8|86607.8|86655.4|86605.4|86657.8|86607.8|86653.8|86603.8|24
1628273820000|2021-08-06 18:17:00|86655.5|86605.5|86656.3|86606.3|86656.5|86606.5|86654.7|86604.7|31
1628273830000|2021-08-06 18:17:10|86656.4|86606.4|86656.1|86606.1|86656.5|86606.5|86655.3|86605.3|20
1628273840000|2021-08-06 18:17:20|86655.8|86605.8|86656.7|86606.7|86656.7|86606.7|86655.8|86605.8|18
1628273850000|2021-08-06 18:17:30|86656.8|86606.8|86656.4|86606.4|86657|86607|86655.5|86605.5|29
1628273860000|2021-08-06 18:17:40|86656|86606|86655.6|86605.6|86656.7|86606.7|86655.2|86605.2|25
1628273870000|2021-08-06 18:17:50|86655.4|86605.4|86655|86605|86656.5|86606.5|86654.9|86604.9|14
1628273880000|2021-08-06 18:18:00|86655.3|86605.3|86657.1|86607.1|86657.5|86607.5|86655|86605|23
1628273890000|2021-08-06 18:18:10|86657|86607|86660.2|86610.2|86661.8|86611.8|86656.4|86606.4|31
1628273900000|2021-08-06 18:18:20|86660.5|86610.5|86659.8|86609.8|86660.8|86610.8|86659.8|86609.8|24
1628273910000|2021-08-06 18:18:30|86660|86610|86660.2|86610.2|86660.5|86610.5|86659.7|86609.7|27
1628273920000|2021-08-06 18:18:40|86660.3|86610.3|86660.5|86610.5|86661.3|86611.3|86659.7|86609.7|22
1628273930000|2021-08-06 18:18:50|86660.1|86610.1|86661.6|86611.6|86661.6|86611.6|86660.1|86610.1|17
1628273940000|2021-08-06 18:19:00|86661.4|86611.4|86660.6|86610.6|86661.4|86611.4|86660|86610|23
1628273950000|2021-08-06 18:19:10|86660.8|86610.8|86660.9|86610.9|86661.3|86611.3|86659.6|86609.6|28
1628273960000|2021-08-06 18:19:20|86661.6|86611.6|86660.5|86610.5|86661.7|86611.7|86659.7|86609.7|18
1628273970000|2021-08-06 18:19:30|86660.7|86610.7|86647.9|86622.9|86660.9|86623.5|86647.7|86609.8|28
1628273980000|2021-08-06 18:19:40|86647.7|86622.7|86660.2|86610.2|86660.9|86622.7|86647.1|86609.9|11
1628273990000|2021-08-06 18:19:50|86661.1|86611.1|86660.5|86610.5|86661.6|86611.6|86660|86610|20
1628274000000|2021-08-06 18:20:00|86660.4|86610.4|86660.9|86610.9|86660.9|86610.9|86660.1|86610.1|22
1628274010000|2021-08-06 18:20:10|86660.6|86610.6|86651.9|86626.9|86665.3|86627.4|86646.6|86609.8|31
1628274020000|2021-08-06 18:20:20|86652|86627|86669.1|86619.1|86670.8|86627.6|86651.9|86613.2|44
1628274030000|2021-08-06 18:20:30|86669.3|86619.3|86671|86621|86672.4|86622.4|86668|86618|38
1628274040000|2021-08-06 18:20:40|86671.9|86621.9|86672.8|86622.8|86673.4|86623.4|86671.3|86621.3|29
1628274050000|2021-08-06 18:20:50|86672.9|86622.9|86672.4|86622.4|86673.5|86623.5|86672|86622|32
1628274060000|2021-08-06 18:21:00|86672.2|86622.2|86672.7|86622.7|86674.2|86624.2|86672.2|86622.2|26
1628274070000|2021-08-06 18:21:10|86672.6|86622.6|86670.8|86620.8|86673.5|86623.5|86670.4|86620.4|20
1628274080000|2021-08-06 18:21:20|86670.5|86620.5|86669.4|86619.4|86670.5|86620.5|86668.5|86618.5|43
1628274090000|2021-08-06 18:21:30|86669.3|86619.3|86673.6|86623.6|86675.4|86625.4|86668.4|86618.4|27
1628274100000|2021-08-06 18:21:40|86673.4|86623.4|86672.8|86622.8|86673.4|86623.4|86671.4|86621.4|33
1628274110000|2021-08-06 18:21:50|86672.7|86622.7|86674.9|86624.9|86675|86625|86672.7|86622.7|23
1628274120000|2021-08-06 18:22:00|86674.1|86624.1|86659.7|86634.7|86674.5|86634.7|86659.5|86622.5|24
1628274130000|2021-08-06 18:22:10|86659.8|86634.8|86659.7|86634.7|86660.4|86635.4|86658.8|86633.8|23
1628274140000|2021-08-06 18:22:20|86659.1|86634.1|86660.9|86635.9|86661.8|86636.8|86658.7|86633.7|34
1628274150000|2021-08-06 18:22:30|86661.2|86636.2|86659.7|86634.7|86661.2|86636.2|86658.9|86633.9|23
1628274160000|2021-08-06 18:22:40|86658.9|86633.9|86659.5|86634.5|86660.5|86635.5|86658.9|86633.9|21
1628274170000|2021-08-06 18:22:50|86659.7|86634.7|86660.7|86635.7|86661.4|86636.4|86659.2|86634.2|23
1628274180000|2021-08-06 18:23:00|86660.4|86635.4|86673.5|86623.5|86673.5|86636.2|86659.2|86621.5|31
1628274190000|2021-08-06 18:23:10|86673.4|86623.4|86676.3|86626.3|86679.3|86629.3|86671.9|86621.9|39
1628274200000|2021-08-06 18:23:20|86676.5|86626.5|86683.2|86633.2|86683.2|86633.2|86676.5|86626.5|44
1628274210000|2021-08-06 18:23:30|86682.8|86632.8|86677.2|86627.2|86682.8|86632.8|86677.2|86627.2|33
1628274220000|2021-08-06 18:23:40|86677.6|86627.6|86677|86627|86678.8|86628.8|86676.7|86626.7|27
1628274230000|2021-08-06 18:23:50|86676.9|86626.9|86678.9|86628.9|86679.3|86629.3|86676.3|86626.3|31
1628274240000|2021-08-06 18:24:00|86678.7|86628.7|86676.3|86626.3|86680.2|86645.3|86664.8|86625|57
1628274250000|2021-08-06 18:24:10|86676.2|86626.2|86673.6|86623.6|86678.1|86628.1|86673.6|86623.6|39
1628274260000|2021-08-06 18:24:20|86673.9|86623.9|86673.5|86623.5|86676.3|86626.3|86672.4|86622.4|43
1628274270000|2021-08-06 18:24:30|86673.7|86623.7|86672.7|86622.7|86676.6|86626.6|86670.8|86620.8|46
1628274280000|2021-08-06 18:24:40|86672.1|86622.1|86669.7|86619.7|86672.9|86622.9|86669.7|86619.7|22
1628274290000|2021-08-06 18:24:50|86670.5|86620.5|86672.8|86622.8|86674|86624|86670.2|86620.2|23
1628274300000|2021-08-06 18:25:00|86672.3|86622.3|86667.8|86617.8|86672.5|86622.5|86667.8|86617.8|27
1628274310000|2021-08-06 18:25:10|86667.1|86617.1|86668.7|86618.7|86670.8|86620.8|86666.9|86616.9|37
1628274320000|2021-08-06 18:25:20|86669.4|86619.4|86671.1|86621.1|86671.1|86621.1|86668.4|86618.4|20
1628274330000|2021-08-06 18:25:30|86671.3|86621.3|86670.5|86620.5|86671.3|86621.3|86669.8|86619.8|24
1628274340000|2021-08-06 18:25:40|86670|86620|86668|86618|86670|86620|86665.9|86615.9|18
1628274350000|2021-08-06 18:25:50|86670|86620|86669.5|86619.5|86673.7|86623.7|86667.8|86617.8|40
1628274360000|2021-08-06 18:26:00|86670.5|86620.5|86670|86620|86671.3|86621.3|86669.9|86619.9|21
1628274370000|2021-08-06 18:26:10|86670.2|86620.2|86670.7|86620.7|86671.2|86621.2|86670.1|86620.1|19
1628274380000|2021-08-06 18:26:20|86670.5|86620.5|86670.8|86620.8|86671|86621|86670|86620|10
1628274390000|2021-08-06 18:26:30|86669.6|86619.6|86671.8|86621.8|86674|86624|86669.6|86619.6|22
1628274400000|2021-08-06 18:26:40|86671.7|86621.7|86670.4|86620.4|86671.8|86621.8|86669.5|86619.5|18
1628274410000|2021-08-06 18:26:50|86672|86622|86670.3|86620.3|86672|86622|86668.7|86618.7|26
1628274420000|2021-08-06 18:27:00|86670.7|86620.7|86669.4|86619.4|86670.7|86620.7|86669.1|86619.1|18
1628274430000|2021-08-06 18:27:10|86669.5|86619.5|86668.7|86618.7|86671.4|86621.4|86667.3|86617.3|18
1628274440000|2021-08-06 18:27:20|86670.1|86620.1|86670.3|86620.3|86672.1|86622.1|86668.8|86618.8|24
1628274450000|2021-08-06 18:27:30|86670.2|86620.2|86672.1|86622.1|86674.4|86624.4|86670.2|86620.2|25
1628274460000|2021-08-06 18:27:40|86672|86622|86670.7|86620.7|86672.1|86622.1|86670.7|86620.7|23
1628274470000|2021-08-06 18:27:50|86671.2|86621.2|86672.8|86622.8|86672.9|86622.9|86670.6|86620.6|21
1628274480000|2021-08-06 18:28:00|86672.9|86622.9|86674.1|86624.1|86675|86625|86672|86622|25
1628274490000|2021-08-06 18:28:10|86673.9|86623.9|86674.6|86624.6|86675.7|86625.7|86673.6|86623.6|26
1628274500000|2021-08-06 18:28:20|86674.7|86624.7|86674.1|86624.1|86675|86625|86674|86624|12
1628274510000|2021-08-06 18:28:30|86673.7|86623.7|86675|86625|86675.7|86625.7|86673.1|86623.1|28
1628274520000|2021-08-06 18:28:40|86675.2|86625.2|86673.9|86623.9|86675.2|86625.2|86673.8|86623.8|14
1628274530000|2021-08-06 18:28:50|86674.1|86624.1|86674.9|86624.9|86675.2|86625.2|86673.6|86623.6|19
1628274540000|2021-08-06 18:29:00|86674.8|86624.8|86674.2|86624.2|86674.9|86624.9|86673.1|86623.1|20
1628274550000|2021-08-06 18:29:10|86674|86624|86671.2|86621.2|86674|86635.4|86656.9|86620.4|19
1628274560000|2021-08-06 18:29:20|86671.1|86621.1|86671.5|86621.5|86672|86622|86670.7|86620.7|16
1628274570000|2021-08-06 18:29:30|86671.6|86621.6|86669.4|86619.4|86671.6|86621.6|86669.4|86619.4|7
1628274580000|2021-08-06 18:29:40|86669.2|86619.2|86675.1|86625.1|86676.5|86626.5|86669.2|86619.2|24
1628274590000|2021-08-06 18:29:50|86674.9|86624.9|86673.7|86623.7|86676.1|86626.1|86673.7|86623.7|17
1628274600000|2021-08-06 18:30:00|86673.9|86623.9|86658.3|86633.3|86674|86633.6|86656.8|86620.2|23
1628274610000|2021-08-06 18:30:10|86658.5|86633.5|86670.7|86620.7|86671.6|86633.9|86657.6|86620.4|21
1628274620000|2021-08-06 18:30:20|86670.9|86620.9|86671.6|86621.6|86672.3|86622.3|86670|86620|24
1628274630000|2021-08-06 18:30:30|86672.2|86622.2|86662.3|86637.3|86675.6|86638.4|86660.5|86622.2|29
1628274640000|2021-08-06 18:30:40|86662.4|86637.4|86685.8|86635.8|86685.9|86650.3|86662.4|86634.7|35
1628274650000|2021-08-06 18:30:50|86685.5|86635.5|86685.1|86635.1|86685.9|86635.9|86685.1|86635.1|13
1628274660000|2021-08-06 18:31:00|86685.5|86635.5|86685.6|86635.6|86686|86636|86684.7|86634.7|21
1628274670000|2021-08-06 18:31:10|86685.8|86635.8|86685.8|86635.8|86686.6|86636.6|86685|86635|20
1628274680000|2021-08-06 18:31:20|86686.2|86636.2|86685.3|86635.3|86686.5|86636.5|86685|86635|18
1628274690000|2021-08-06 18:31:30|86685.5|86635.5|86684.7|86634.7|86686.2|86636.2|86683.8|86633.8|43
1628274700000|2021-08-06 18:31:40|86684.5|86634.5|86684.7|86634.7|86685.2|86635.2|86682.9|86632.9|30
1628274710000|2021-08-06 18:31:50|86684.8|86634.8|86684.1|86634.1|86685.4|86635.4|86684.1|86634.1|20
1628274720000|2021-08-06 18:32:00|86684.3|86634.3|86684.5|86634.5|86684.7|86634.7|86683.7|86633.7|17
1628274730000|2021-08-06 18:32:10|86684.1|86634.1|86684.2|86634.2|86684.5|86634.5|86682.9|86632.9|16
1628274740000|2021-08-06 18:32:20|86683.5|86633.5|86683.6|86633.6|86684.5|86634.5|86683|86633|28
1628274750000|2021-08-06 18:32:30|86683.9|86633.9|86683.8|86633.8|86684.3|86634.3|86683.1|86633.1|13
1628274760000|2021-08-06 18:32:40|86684.2|86634.2|86683.4|86633.4|86684.2|86634.2|86682.3|86632.3|14
1628274770000|2021-08-06 18:32:50|86683.7|86633.7|86683.5|86633.5|86683.8|86633.8|86682.6|86632.6|10
1628274780000|2021-08-06 18:33:00|86683.3|86633.3|86676|86651|86687.2|86651.1|86673.8|86633.3|35
1628274790000|2021-08-06 18:33:10|86676.3|86651.3|86687.6|86637.6|86687.6|86651.4|86673.9|86637.1|12
1628274800000|2021-08-06 18:33:20|86688|86638|86687.1|86637.1|86688|86638|86686.8|86636.8|12
1628274810000|2021-08-06 18:33:30|86687.4|86637.4|86686.5|86636.5|86687.5|86637.5|86686.3|86636.3|10
1628274820000|2021-08-06 18:33:40|86686.7|86636.7|86685.6|86635.6|86687.4|86637.4|86684.9|86634.9|19
1628274830000|2021-08-06 18:33:50|86685.9|86635.9|86687.1|86637.1|86687.1|86649|86673.6|86635.1|6
1628274840000|2021-08-06 18:34:00|86687.8|86637.8|86688.6|86638.6|86691.5|86641.5|86686.4|86636.4|25
1628274850000|2021-08-06 18:34:10|86687.1|86637.1|86674.4|86649.4|86688.7|86650.6|86673.3|86637.1|33
1628274860000|2021-08-06 18:34:20|86674.6|86649.6|86673.9|86648.9|86674.7|86649.7|86673.5|86648.5|34
1628274870000|2021-08-06 18:34:30|86674.3|86649.3|86673.1|86648.1|86675|86650|86672.5|86647.5|24
1628274880000|2021-08-06 18:34:40|86673|86648|86673.5|86648.5|86673.9|86648.9|86672.2|86647.2|30
1628274890000|2021-08-06 18:34:50|86673.3|86648.3|86674.2|86649.2|86674.2|86649.2|86672.4|86647.4|15
1628274900000|2021-08-06 18:35:00|86672.9|86647.9|86673.4|86648.4|86674.3|86649.3|86672.2|86647.2|12
1628274910000|2021-08-06 18:35:10|86673.2|86648.2|86676.5|86651.5|86676.9|86651.9|86673|86648|26
1628274920000|2021-08-06 18:35:20|86676.2|86651.2|86677.1|86652.1|86677.6|86652.6|86675.6|86650.6|22
1628274930000|2021-08-06 18:35:30|86677.3|86652.3|86677.3|86652.3|86677.6|86652.6|86677|86652|15
1628274940000|2021-08-06 18:35:40|86676.8|86651.8|86677.7|86652.7|86678|86653|86676.8|86651.8|26
1628274950000|2021-08-06 18:35:50|86677.6|86652.6|86678.8|86653.8|86680|86655|86677.6|86652.6|22
1628274960000|2021-08-06 18:36:00|86679.4|86654.4|86679.2|86654.2|86680.3|86655.3|86678.4|86653.4|14
1628274970000|2021-08-06 18:36:10|86678.3|86653.3|86678.2|86653.2|86679.3|86654.3|86678.1|86653.1|15
1628274980000|2021-08-06 18:36:20|86678.7|86653.7|86680.4|86655.4|86680.4|86655.4|86678.5|86653.5|24
1628274990000|2021-08-06 18:36:30|86680.5|86655.5|86680.5|86655.5|86680.9|86655.9|86679.7|86654.7|22
1628275000000|2021-08-06 18:36:40|86680.3|86655.3|86680.6|86655.6|86680.9|86655.9|86680.1|86655.1|26
1628275010000|2021-08-06 18:36:50|86680.4|86655.4|86681.6|86656.6|86681.7|86656.7|86679.8|86654.8|21
1628275020000|2021-08-06 18:37:00|86681.1|86656.1|86680.8|86655.8|86681.4|86656.4|86680.3|86655.3|25
1628275030000|2021-08-06 18:37:10|86680.7|86655.7|86681.7|86656.7|86681.7|86656.7|86679.4|86654.4|24
1628275040000|2021-08-06 18:37:20|86680.4|86655.4|86681.6|86656.6|86681.7|86656.7|86680.2|86655.2|24
1628275050000|2021-08-06 18:37:30|86680.8|86655.8|86680|86655|86681.5|86656.5|86679.2|86654.2|21
1628275060000|2021-08-06 18:37:40|86680.2|86655.2|86680.8|86655.8|86681.3|86656.3|86679.8|86654.8|20
1628275070000|2021-08-06 18:37:50|86680.5|86655.5|86696.2|86646.2|86696.9|86656.7|86678.5|86643.8|21
1628275080000|2021-08-06 18:38:00|86696.6|86646.6|86695.6|86645.6|86696.8|86646.8|86694.6|86644.6|23
1628275090000|2021-08-06 18:38:10|86695.5|86645.5|86693.1|86643.1|86697.3|86647.3|86692.6|86642.6|37
1628275100000|2021-08-06 18:38:20|86693.8|86643.8|86692.6|86642.6|86693.8|86643.8|86691.3|86641.3|19
1628275110000|2021-08-06 18:38:30|86692.3|86642.3|86692.8|86642.8|86693.1|86643.1|86692.1|86642.1|38
1628275120000|2021-08-06 18:38:40|86692.9|86642.9|86676.4|86651.4|86692.9|86652.2|86675.4|86639.6|47
1628275130000|2021-08-06 18:38:50|86676.6|86651.6|86675.8|86650.8|86677.6|86652.6|86675.3|86650.3|17
1628275140000|2021-08-06 18:39:00|86676|86651|86673|86648|86676.3|86651.3|86673|86648|29
1628275150000|2021-08-06 18:39:10|86674.6|86649.6|86675.6|86650.6|86689.2|86651.7|86673.9|86637.4|19
1628275160000|2021-08-06 18:39:20|86676|86651|86675.7|86650.7|86676.1|86651.1|86675.2|86650.2|13
1628275170000|2021-08-06 18:39:30|86673.7|86648.7|86675.6|86650.6|86675.6|86650.6|86673.7|86648.7|26
1628275180000|2021-08-06 18:39:40|86675.5|86650.5|86675.8|86650.8|86675.8|86650.8|86673.6|86648.6|16
1628275190000|2021-08-06 18:39:50|86675.5|86650.5|86675.7|86650.7|86676.7|86651.7|86674.1|86649.1|23
1628275200000|2021-08-06 18:40:00|86676.2|86651.2|86688.8|86638.8|86690|86651.4|86676|86638.3|37
1628275210000|2021-08-06 18:40:10|86688.6|86638.6|86687.4|86637.4|86689.6|86639.6|86686|86636|24
1628275220000|2021-08-06 18:40:20|86687.1|86637.1|86686.3|86636.3|86687.6|86637.6|86685.8|86635.8|13
1628275230000|2021-08-06 18:40:30|86686|86636|86687.2|86637.2|86687.5|86637.5|86685.9|86635.9|10
1628275240000|2021-08-06 18:40:40|86686.6|86636.6|86687.5|86637.5|86687.5|86637.5|86686.6|86636.6|9
1628275250000|2021-08-06 18:40:50|86686.9|86636.9|86686.9|86636.9|86687.1|86637.1|86685.7|86635.7|11
1628275260000|2021-08-06 18:41:00|86686.8|86636.8|86687.4|86637.4|86688.7|86638.7|86685.7|86635.7|19
1628275270000|2021-08-06 18:41:10|86686.7|86636.7|86689|86639|86690|86640|86686.7|86636.7|28
1628275280000|2021-08-06 18:41:20|86689.1|86639.1|86688.6|86638.6|86689.4|86639.4|86688.4|86638.4|26
1628275290000|2021-08-06 18:41:30|86688.9|86638.9|86688.8|86638.8|86689.7|86639.7|86688.5|86638.5|14
1628275300000|2021-08-06 18:41:40|86689|86639|86688.4|86638.4|86689.4|86639.4|86688.4|86638.4|7
1628275310000|2021-08-06 18:41:50|86689.2|86639.2|86689.3|86639.3|86689.8|86639.8|86687.5|86637.5|25
1628275320000|2021-08-06 18:42:00|86689.9|86639.9|86689.2|86639.2|86690.3|86652.3|86675.1|86638.8|33
1628275330000|2021-08-06 18:42:10|86688.5|86638.5|86688.1|86638.1|86689.2|86639.2|86687.8|86637.8|19
1628275340000|2021-08-06 18:42:20|86688.7|86638.7|86688.2|86638.2|86689.2|86639.2|86687.9|86637.9|10
1628275350000|2021-08-06 18:42:30|86688.4|86638.4|86688|86638|86689|86639|86687.6|86637.6|21
1628275360000|2021-08-06 18:42:40|86687.4|86637.4|86688|86638|86688.7|86638.7|86687.4|86637.4|18
1628275370000|2021-08-06 18:42:50|86688.1|86638.1|86688.1|86638.1|86689.7|86639.7|86687|86637|23
1628275380000|2021-08-06 18:43:00|86688.2|86638.2|86688.9|86638.9|86689.8|86639.8|86687.5|86637.5|27
1628275390000|2021-08-06 18:43:10|86689|86639|86688.6|86638.6|86689.6|86639.6|86688.4|86638.4|33
1628275400000|2021-08-06 18:43:20|86688.5|86638.5|86689.6|86639.6|86689.6|86639.6|86688.5|86638.5|17
1628275410000|2021-08-06 18:43:30|86689|86639|86687.9|86637.9|86689.4|86639.4|86687.9|86637.9|19
1628275420000|2021-08-06 18:43:40|86687.8|86637.8|86688.1|86638.1|86688.7|86638.7|86687.4|86637.4|13
1628275430000|2021-08-06 18:43:50|86688|86638|86679|86654|86691.2|86654|86675.7|86637.8|33
1628275440000|2021-08-06 18:44:00|86679.1|86654.1|86677.9|86652.9|86679.1|86654.1|86677.5|86652.5|25
1628275450000|2021-08-06 18:44:10|86679|86654|86678.5|86653.5|86679|86654|86677.9|86652.9|9
1628275460000|2021-08-06 18:44:20|86678.4|86653.4|86694.7|86644.7|86695.2|86657.5|86678.4|86644.5|26
1628275470000|2021-08-06 18:44:30|86695.2|86645.2|86695.4|86645.4|86695.6|86645.6|86694.9|86644.9|22
1628275480000|2021-08-06 18:44:40|86695.1|86645.1|86694.8|86644.8|86695.1|86645.1|86694.2|86644.2|24
1628275490000|2021-08-06 18:44:50|86694.7|86644.7|86694.3|86644.3|86694.7|86644.7|86694.3|86644.3|13
1628275500000|2021-08-06 18:45:00|86694.5|86644.5|86693.9|86643.9|86694.8|86644.8|86693.8|86643.8|32
1628275510000|2021-08-06 18:45:10|86694.1|86644.1|86694.6|86644.6|86695.4|86645.4|86693.5|86643.5|40
1628275520000|2021-08-06 18:45:20|86694.8|86644.8|86694.5|86644.5|86695.2|86645.2|86694.3|86644.3|25
1628275530000|2021-08-06 18:45:30|86694.4|86644.4|86695|86645|86695.4|86645.4|86694.2|86644.2|34
1628275540000|2021-08-06 18:45:40|86694.8|86644.8|86698.4|86648.4|86699.4|86649.4|86694.4|86644.4|32
1628275550000|2021-08-06 18:45:50|86699|86649|86692.9|86667.9|86699.6|86669.9|86689.4|86648.3|30
1628275560000|2021-08-06 18:46:00|86692.8|86667.8|86691.1|86666.1|86693.3|86668.3|86690.9|86665.9|29
1628275570000|2021-08-06 18:46:10|86691.4|86666.4|86690.6|86665.6|86692|86667|86690.6|86665.6|21
1628275580000|2021-08-06 18:46:20|86690.7|86665.7|86708.9|86658.9|86709.7|86672.4|86690.7|86656.4|46
1628275590000|2021-08-06 18:46:30|86708.8|86658.8|86695.5|86670.5|86709.4|86671.1|86694|86657.8|18
1628275600000|2021-08-06 18:46:40|86695.4|86670.4|86708.1|86658.1|86708.5|86670.8|86695.3|86658.1|23
1628275610000|2021-08-06 18:46:50|86709.3|86659.3|86710.1|86660.1|86710.4|86660.4|86708.7|86658.7|25
1628275620000|2021-08-06 18:47:00|86709.7|86659.7|86709.4|86659.4|86710.8|86660.8|86709.2|86659.2|20
1628275630000|2021-08-06 18:47:10|86709.7|86659.7|86709.6|86659.6|86710.3|86660.3|86709.3|86659.3|18
1628275640000|2021-08-06 18:47:20|86710.4|86660.4|86710.7|86660.7|86712.5|86662.5|86709.9|86659.9|31
1628275650000|2021-08-06 18:47:30|86710.3|86660.3|86711.9|86661.9|86712.5|86662.5|86709.6|86659.6|35
1628275660000|2021-08-06 18:47:40|86713|86663|86714.1|86664.1|86715.4|86665.4|86712.3|86662.3|35
1628275670000|2021-08-06 18:47:50|86713.8|86663.8|86714.9|86664.9|86717.6|86667.6|86713.8|86663.8|42
1628275680000|2021-08-06 18:48:00|86715.4|86665.4|86714.5|86664.5|86715.4|86665.4|86713.6|86663.6|32
1628275690000|2021-08-06 18:48:10|86714.2|86664.2|86713.5|86663.5|86715.8|86665.8|86712.4|86662.4|42
1628275700000|2021-08-06 18:48:20|86713.4|86663.4|86713.7|86663.7|86715.4|86665.4|86713.1|86663.1|20
1628275710000|2021-08-06 18:48:30|86714.3|86664.3|86713.6|86663.6|86714.5|86664.5|86712.6|86662.6|24
1628275720000|2021-08-06 18:48:40|86713.5|86663.5|86713|86663|86714.4|86664.4|86712.7|86662.7|22
1628275730000|2021-08-06 18:48:50|86712.8|86662.8|86713.6|86663.6|86713.9|86663.9|86712.5|86662.5|19
1628275740000|2021-08-06 18:49:00|86713.4|86663.4|86712.7|86662.7|86714.5|86664.5|86712.7|86662.7|21
1628275750000|2021-08-06 18:49:10|86712.8|86662.8|86711.5|86661.5|86713.5|86663.5|86711.3|86661.3|21
1628275760000|2021-08-06 18:49:20|86711.8|86661.8|86712.7|86662.7|86713|86663|86710.6|86660.6|28
1628275770000|2021-08-06 18:49:30|86713|86663|86713.3|86663.3|86713.7|86663.7|86712.5|86662.5|17
1628275780000|2021-08-06 18:49:40|86713.6|86663.6|86712|86662|86713.7|86663.7|86711.2|86661.2|18
1628275790000|2021-08-06 18:49:50|86711.9|86661.9|86712.5|86662.5|86713.1|86663.1|86711.7|86661.7|24
1628275800000|2021-08-06 18:50:00|86712.7|86662.7|86717.9|86667.9|86717.9|86667.9|86712.2|86662.2|40
1628275810000|2021-08-06 18:50:10|86717.5|86667.5|86716.8|86666.8|86718.1|86668.1|86716.2|86666.2|33
1628275820000|2021-08-06 18:50:20|86716.6|86666.6|86716.3|86666.3|86717.3|86667.3|86713.9|86663.9|48
1628275830000|2021-08-06 18:50:30|86716.2|86666.2|86713.6|86663.6|86716.2|86666.2|86713.6|86663.6|37
1628275840000|2021-08-06 18:50:40|86714|86664|86714.3|86664.3|86715.2|86665.2|86713.7|86663.7|17
1628275850000|2021-08-06 18:50:50|86714.5|86664.5|86714.4|86664.4|86716.4|86666.4|86713.3|86663.3|33
1628275860000|2021-08-06 18:51:00|86714|86664|86715.9|86665.9|86715.9|86665.9|86714|86664|33
1628275870000|2021-08-06 18:51:10|86716.5|86666.5|86713.8|86663.8|86717.4|86667.4|86713.6|86663.6|37
1628275880000|2021-08-06 18:51:20|86713.6|86663.6|86713.5|86663.5|86714.8|86664.8|86711.9|86661.9|50
1628275890000|2021-08-06 18:51:30|86713.2|86663.2|86713|86663|86713.8|86663.8|86712.6|86662.6|28
1628275900000|2021-08-06 18:51:40|86713.3|86663.3|86711.4|86661.4|86713.3|86663.3|86711.4|86661.4|16
1628275910000|2021-08-06 18:51:50|86711.3|86661.3|86711.5|86661.5|86713.3|86663.3|86711.3|86661.3|17
1628275920000|2021-08-06 18:52:00|86711.4|86661.4|86699|86674|86711.5|86674.4|86697.9|86660.5|32
1628275930000|2021-08-06 18:52:10|86699.1|86674.1|86698.3|86673.3|86700.4|86675.4|86697.5|86672.5|25
1628275940000|2021-08-06 18:52:20|86698.5|86673.5|86709.3|86659.3|86711.2|86674.3|86697.4|86659.1|48
1628275950000|2021-08-06 18:52:30|86709.7|86659.7|86709.8|86659.8|86710.2|86660.2|86708.9|86658.9|49
1628275960000|2021-08-06 18:52:40|86709.7|86659.7|86711.7|86661.7|86712.1|86662.1|86709.4|86659.4|44
1628275970000|2021-08-06 18:52:50|86711.6|86661.6|86711.8|86661.8|86712.4|86662.4|86710.9|86660.9|15
1628275980000|2021-08-06 18:53:00|86713.2|86663.2|86710.5|86660.5|86713.2|86663.2|86708.9|86658.9|37
1628275990000|2021-08-06 18:53:10|86710|86660|86708.4|86658.4|86710.1|86660.1|86708.3|86658.3|36
1628276000000|2021-08-06 18:53:20|86708.8|86658.8|86708.1|86658.1|86710.2|86660.2|86707.9|86657.9|28
1628276010000|2021-08-06 18:53:30|86707.7|86657.7|86709.7|86659.7|86709.8|86659.8|86707.7|86657.7|25
1628276020000|2021-08-06 18:53:40|86709.6|86659.6|86709.1|86659.1|86710.4|86660.4|86709.1|86659.1|19
1628276030000|2021-08-06 18:53:50|86709.2|86659.2|86708|86658|86709.4|86659.4|86708|86658|28
1628276040000|2021-08-06 18:54:00|86708.7|86658.7|86709.1|86659.1|86710.6|86660.6|86708.1|86658.1|25
1628276050000|2021-08-06 18:54:10|86709.4|86659.4|86710.2|86660.2|86710.5|86660.5|86708.4|86658.4|28
1628276060000|2021-08-06 18:54:20|86709.9|86659.9|86710.6|86660.6|86711.9|86661.9|86709.7|86659.7|41
1628276070000|2021-08-06 18:54:30|86710.5|86660.5|86699|86674|86714|86674.4|86698.4|86659.7|50
1628276080000|2021-08-06 18:54:40|86698.8|86673.8|86715.1|86665.1|86715.1|86676.1|86698.8|86664.5|23
1628276090000|2021-08-06 18:54:50|86714.2|86664.2|86714.2|86664.2|86716.3|86666.3|86712.7|86662.7|34
1628276100000|2021-08-06 18:55:00|86713.9|86663.9|86716|86666|86716.8|86666.8|86713.9|86663.9|23
1628276110000|2021-08-06 18:55:10|86715.5|86665.5|86715.9|86665.9|86716.3|86666.3|86715.4|86665.4|24
1628276120000|2021-08-06 18:55:20|86716.1|86666.1|86719.6|86669.6|86719.6|86669.6|86716.1|86666.1|41
1628276130000|2021-08-06 18:55:30|86719|86669|86715.3|86665.3|86719|86669|86715.3|86665.3|31
1628276140000|2021-08-06 18:55:40|86715.5|86665.5|86715.2|86665.2|86716|86666|86715.1|86665.1|28
1628276150000|2021-08-06 18:55:50|86715.5|86665.5|86717|86667|86717.6|86667.6|86715.2|86665.2|32
1628276160000|2021-08-06 18:56:00|86716.9|86666.9|86714.8|86664.8|86716.9|86666.9|86714.3|86664.3|27
1628276170000|2021-08-06 18:56:10|86714.6|86664.6|86713.2|86663.2|86715.8|86665.8|86711.7|86661.7|41
1628276180000|2021-08-06 18:56:20|86712.7|86662.7|86710.1|86660.1|86712.8|86662.8|86709.2|86659.2|37
1628276190000|2021-08-06 18:56:30|86710.4|86660.4|86711.4|86661.4|86712.2|86662.2|86710.1|86660.1|46
1628276200000|2021-08-06 18:56:40|86711.5|86661.5|86711.4|86661.4|86712.8|86662.8|86710.9|86660.9|19
1628276210000|2021-08-06 18:56:50|86711.1|86661.1|86712.1|86662.1|86712.3|86662.3|86711|86661|31
1628276220000|2021-08-06 18:57:00|86712.2|86662.2|86694.6|86669.6|86712.2|86670.4|86693.5|86656.1|56
1628276230000|2021-08-06 18:57:10|86694.3|86669.3|86696.7|86671.7|86697.1|86672.1|86694.1|86669.1|40
1628276240000|2021-08-06 18:57:20|86696.9|86671.9|86710.7|86660.7|86710.9|86672.6|86695.9|86658.1|46
1628276250000|2021-08-06 18:57:30|86711.7|86661.7|86712.5|86662.5|86712.5|86662.5|86711.2|86661.2|32
1628276260000|2021-08-06 18:57:40|86712|86662|86712.3|86662.3|86712.5|86662.5|86710.8|86660.8|43
1628276270000|2021-08-06 18:57:50|86711.8|86661.8|86710.6|86660.6|86712.2|86662.2|86710.1|86660.1|42
1628276280000|2021-08-06 18:58:00|86710.7|86660.7|86714.4|86664.4|86714.4|86664.4|86710.1|86660.1|45
1628276290000|2021-08-06 18:58:10|86714.5|86664.5|86700.5|86675.5|86716|86677.2|86699.4|86662.6|53
1628276300000|2021-08-06 18:58:20|86700.1|86675.1|86700.5|86675.5|86700.6|86675.6|86699.5|86674.5|37
1628276310000|2021-08-06 18:58:30|86700.6|86675.6|86700.9|86675.9|86701.7|86676.7|86700.2|86675.2|29
1628276320000|2021-08-06 18:58:40|86701|86676|86713|86663|86713.6|86679.6|86699.7|86661.2|56
1628276330000|2021-08-06 18:58:50|86711.6|86661.6|86710.5|86660.5|86711.8|86661.8|86709.5|86659.5|29
1628276340000|2021-08-06 18:59:00|86710.8|86660.8|86696.7|86671.7|86710.8|86672.2|86696.3|86658.1|41
1628276350000|2021-08-06 18:59:10|86696.6|86671.6|86691|86666|86696.7|86671.7|86690.2|86665.2|47
1628276360000|2021-08-06 18:59:20|86690.9|86665.9|86693.5|86668.5|86694.5|86669.5|86690.5|86665.5|43
1628276370000|2021-08-06 18:59:30|86693.2|86668.2|86699|86674|86699.2|86674.2|86692.7|86667.7|53
1628276380000|2021-08-06 18:59:40|86698|86673|86718|86668|86718.3|86680.4|86697.7|86666.7|62
1628276390000|2021-08-06 18:59:50|86718.1|86668.1|86717.1|86667.1|86718.5|86668.5|86715.1|86665.1|57
1628276400000|2021-08-06 19:00:00|86715.7|86665.7|86712.3|86662.3|86715.7|86665.7|86710.5|86660.5|44
1628276410000|2021-08-06 19:00:10|86712.4|86662.4|86715.5|86665.5|86715.6|86665.6|86711.8|86661.8|38
1628276420000|2021-08-06 19:00:20|86713.9|86663.9|86705.2|86655.2|86713.9|86663.9|86705.2|86655.2|45
1628276430000|2021-08-06 19:00:30|86705|86655|86697.4|86672.4|86708.3|86673.1|86695.6|86655|47
1628276440000|2021-08-06 19:00:40|86696.6|86671.6|86695.2|86670.2|86697.2|86672.2|86694.7|86669.7|40
1628276450000|2021-08-06 19:00:50|86695.3|86670.3|86709.1|86659.1|86710.6|86673.4|86695|86657.8|51
1628276460000|2021-08-06 19:01:00|86708.8|86658.8|86709.7|86659.7|86710.2|86660.2|86707.8|86657.8|31
1628276470000|2021-08-06 19:01:10|86709.6|86659.6|86709.9|86659.9|86710.1|86660.1|86708.7|86658.7|21
1628276480000|2021-08-06 19:01:20|86710.1|86660.1|86693.4|86668.4|86710.1|86670.8|86693.4|86657.7|26
1628276490000|2021-08-06 19:01:30|86693.5|86668.5|86707.9|86657.9|86707.9|86670.3|86692.9|86657.6|18
1628276500000|2021-08-06 19:01:40|86707.4|86657.4|86710.4|86660.4|86710.9|86673.2|86695.1|86657.4|35
1628276510000|2021-08-06 19:01:50|86711.4|86661.4|86709.7|86659.7|86711.4|86661.4|86708.4|86658.4|27
1628276520000|2021-08-06 19:02:00|86709.6|86659.6|86708.9|86658.9|86710.5|86660.5|86707.8|86657.8|24
1628276530000|2021-08-06 19:02:10|86708.7|86658.7|86709.8|86659.8|86711.2|86661.2|86708.7|86658.7|24
1628276540000|2021-08-06 19:02:20|86709.6|86659.6|86708.7|86658.7|86709.6|86659.6|86708.2|86658.2|19
1628276550000|2021-08-06 19:02:30|86710.6|86660.6|86710.1|86660.1|86713.4|86663.4|86709.7|86659.7|48
1628276560000|2021-08-06 19:02:40|86710.9|86660.9|86710.2|86660.2|86711|86661|86709.1|86659.1|22
1628276570000|2021-08-06 19:02:50|86709.9|86659.9|86706.7|86656.7|86711.3|86661.3|86706.7|86656.7|28
1628276580000|2021-08-06 19:03:00|86707.5|86657.5|86708.7|86658.7|86709.7|86659.7|86707.5|86657.5|41
1628276590000|2021-08-06 19:03:10|86708.1|86658.1|86708.1|86658.1|86708.6|86658.6|86707.5|86657.5|13
1628276600000|2021-08-06 19:03:20|86708.3|86658.3|86706.8|86656.8|86709|86659|86705.3|86655.3|28
1628276610000|2021-08-06 19:03:30|86705.7|86655.7|86707|86657|86707.7|86657.7|86705.6|86655.6|48
1628276620000|2021-08-06 19:03:40|86706.9|86656.9|86706.9|86656.9|86707.7|86657.7|86706.3|86656.3|29
1628276630000|2021-08-06 19:03:50|86707|86657|86708.7|86658.7|86709.3|86659.3|86705.6|86655.6|42
1628276640000|2021-08-06 19:04:00|86708.6|86658.6|86709|86659|86709.5|86659.5|86708.2|86658.2|29
1628276650000|2021-08-06 19:04:10|86708.9|86658.9|86708.9|86658.9|86709.1|86659.1|86708.6|86658.6|23
1628276660000|2021-08-06 19:04:20|86708.8|86658.8|86710|86660|86710|86660|86707.7|86657.7|19
1628276670000|2021-08-06 19:04:30|86709.8|86659.8|86707.4|86657.4|86709.8|86659.8|86707|86657|23
1628276680000|2021-08-06 19:04:40|86707.5|86657.5|86708.5|86658.5|86709.2|86659.2|86707|86657|26
1628276690000|2021-08-06 19:04:50|86708.7|86658.7|86708.9|86658.9|86709.2|86659.2|86706.7|86656.7|36
1628276700000|2021-08-06 19:05:00|86708.6|86658.6|86707.3|86657.3|86708.8|86658.8|86706.5|86656.5|36
1628276710000|2021-08-06 19:05:10|86707.4|86657.4|86708|86658|86708.9|86658.9|86707.4|86657.4|30
1628276720000|2021-08-06 19:05:20|86707.8|86657.8|86706.9|86656.9|86708.5|86658.5|86706.9|86656.9|23
1628276730000|2021-08-06 19:05:30|86707.1|86657.1|86707.8|86657.8|86708.6|86658.6|86706.8|86656.8|25
1628276740000|2021-08-06 19:05:40|86708.2|86658.2|86693.8|86668.8|86708.2|86669.7|86693.8|86656.7|20
1628276750000|2021-08-06 19:05:50|86694.7|86669.7|86693.4|86668.4|86695.4|86670.4|86692.7|86667.7|31
1628276760000|2021-08-06 19:06:00|86693.2|86668.2|86695|86670|86695.2|86670.2|86693.2|86668.2|22
1628276770000|2021-08-06 19:06:10|86694.7|86669.7|86709.2|86659.2|86709.4|86670|86693.9|86658.7|29
1628276780000|2021-08-06 19:06:20|86709.3|86659.3|86707.4|86657.4|86709.6|86659.6|86704.9|86654.9|41
1628276790000|2021-08-06 19:06:30|86706.9|86656.9|86694.6|86669.6|86708.3|86669.6|86694.6|86655.8|36
1628276800000|2021-08-06 19:06:40|86694.3|86669.3|86695.1|86670.1|86696.3|86671.3|86694.2|86669.2|31
1628276810000|2021-08-06 19:06:50|86695.6|86670.6|86694.9|86669.9|86695.9|86670.9|86694.7|86669.7|16
1628276820000|2021-08-06 19:07:00|86695.1|86670.1|86708|86658|86711.1|86670.1|86695.1|86657.3|44
1628276830000|2021-08-06 19:07:10|86708.2|86658.2|86705.6|86655.6|86708.5|86658.5|86705.6|86655.6|38
1628276840000|2021-08-06 19:07:20|86705.5|86655.5|86705.4|86655.4|86706.1|86656.1|86705.4|86655.4|15
1628276850000|2021-08-06 19:07:30|86705.5|86655.5|86704.7|86654.7|86705.9|86655.9|86704.2|86654.2|14
1628276860000|2021-08-06 19:07:40|86704.8|86654.8|86692.7|86667.7|86706.9|86669.5|86691.4|86654.7|35
1628276870000|2021-08-06 19:07:50|86692.6|86667.6|86693|86668|86694.3|86669.3|86691.7|86666.7|19
1628276880000|2021-08-06 19:08:00|86692.8|86667.8|86705.8|86655.8|86707.4|86668.7|86691.2|86655.6|28
1628276890000|2021-08-06 19:08:10|86706.2|86656.2|86705.6|86655.6|86706.3|86656.3|86705.3|86655.3|17
1628276900000|2021-08-06 19:08:20|86704.6|86654.6|86705.3|86655.3|86705.6|86655.6|86704.6|86654.6|15
1628276910000|2021-08-06 19:08:30|86705.4|86655.4|86705|86655|86707.4|86657.4|86704.8|86654.8|21
1628276920000|2021-08-06 19:08:40|86704.7|86654.7|86690.1|86665.1|86704.7|86668.6|86690.1|86654.7|25
1628276930000|2021-08-06 19:08:50|86690.7|86665.7|86693.1|86668.1|86693.1|86668.1|86689.1|86664.1|27
1628276940000|2021-08-06 19:09:00|86691.8|86666.8|86692.2|86667.2|86693.7|86668.7|86691|86666|26
1628276950000|2021-08-06 19:09:10|86692.1|86667.1|86692.2|86667.2|86692.6|86667.6|86689|86664|6
1628276960000|2021-08-06 19:09:20|86692|86667|86691.4|86666.4|86692.3|86667.3|86691|86666|7
1628276970000|2021-08-06 19:09:30|86690.9|86665.9|86692.7|86667.7|86693.5|86668.5|86690.9|86665.9|17
1628276980000|2021-08-06 19:09:40|86692.6|86667.6|86691.8|86666.8|86693.6|86668.6|86691.8|86666.8|18
1628276990000|2021-08-06 19:09:50|86692.2|86667.2|86692.7|86667.7|86693.5|86668.5|86691.6|86666.6|28
1628277000000|2021-08-06 19:10:00|86692.4|86667.4|86692.9|86667.9|86692.9|86667.9|86692.1|86667.1|14
1628277010000|2021-08-06 19:10:10|86692.5|86667.5|86691.6|86666.6|86693|86668|86691.6|86666.6|18
1628277020000|2021-08-06 19:10:20|86692.1|86667.1|86690.8|86665.8|86692.9|86667.9|86690.6|86665.6|31
1628277030000|2021-08-06 19:10:30|86691.2|86666.2|86692|86667|86692|86667|86690.4|86665.4|20
1628277040000|2021-08-06 19:10:40|86691.6|86666.6|86690.8|86665.8|86692.7|86667.7|86690.6|86665.6|14
1628277050000|2021-08-06 19:10:50|86690.6|86665.6|86690.4|86665.4|86691.1|86666.1|86688.1|86663.1|17
1628277060000|2021-08-06 19:11:00|86690.3|86665.3|86696.7|86671.7|86698.3|86673.3|86689.4|86664.4|40
1628277070000|2021-08-06 19:11:10|86697|86672|86695.7|86670.7|86698.4|86673.4|86695.7|86670.7|20
1628277080000|2021-08-06 19:11:20|86695.9|86670.9|86711.8|86661.8|86711.8|86672|86695|86656.7|32
1628277090000|2021-08-06 19:11:30|86712.3|86662.3|86711.9|86661.9|86712.6|86662.6|86710.1|86660.1|42
1628277100000|2021-08-06 19:11:40|86712.1|86662.1|86709.5|86659.5|86712.8|86662.8|86709|86659|30
1628277110000|2021-08-06 19:11:50|86709.4|86659.4|86709|86659|86709.4|86659.4|86708.6|86658.6|29
1628277120000|2021-08-06 19:12:00|86708.8|86658.8|86712.3|86662.3|86713.5|86663.5|86708.6|86658.6|45
1628277130000|2021-08-06 19:12:10|86712.2|86662.2|86712.6|86662.6|86713.9|86663.9|86711.1|86661.1|31
1628277140000|2021-08-06 19:12:20|86712.4|86662.4|86711.5|86661.5|86713|86663|86711.3|86661.3|24
1628277150000|2021-08-06 19:12:30|86711.6|86661.6|86699.8|86674.8|86711.9|86675.1|86699.3|86660.8|27
1628277160000|2021-08-06 19:12:40|86699.2|86674.2|86698.8|86673.8|86699.5|86674.5|86697.8|86672.8|26
1628277170000|2021-08-06 19:12:50|86699|86674|86710.9|86660.9|86711.1|86674|86697.9|86660.7|12
1628277180000|2021-08-06 19:13:00|86710.8|86660.8|86710.9|86660.9|86713.2|86663.2|86710.6|86660.6|42
1628277190000|2021-08-06 19:13:10|86711|86661|86710.1|86660.1|86711.6|86661.6|86709.2|86659.2|34
1628277200000|2021-08-06 19:13:20|86709.8|86659.8|86709.8|86659.8|86710.1|86660.1|86709.8|86659.8|18
1628277210000|2021-08-06 19:13:30|86709.7|86659.7|86710.1|86660.1|86710.5|86660.5|86709.5|86659.5|20
1628277220000|2021-08-06 19:13:40|86710.2|86660.2|86708.9|86658.9|86710.2|86660.2|86708.5|86658.5|24
1628277230000|2021-08-06 19:13:50|86709|86659|86709.7|86659.7|86710|86660|86708.4|86658.4|29
1628277240000|2021-08-06 19:14:00|86709.4|86659.4|86709.1|86659.1|86710.4|86660.4|86708.8|86658.8|65
1628277250000|2021-08-06 19:14:10|86709.2|86659.2|86710.3|86660.3|86710.8|86660.8|86708.7|86658.7|47
1628277260000|2021-08-06 19:14:20|86710.2|86660.2|86710.1|86660.1|86710.5|86660.5|86709.7|86659.7|39
1628277270000|2021-08-06 19:14:30|86710.2|86660.2|86709.9|86659.9|86710.7|86660.7|86708.8|86658.8|26
1628277280000|2021-08-06 19:14:40|86710|86660|86710.6|86660.6|86710.9|86660.9|86709.2|86659.2|45
1628277290000|2021-08-06 19:14:50|86710.5|86660.5|86714.1|86664.1|86715.3|86665.3|86710.5|86660.5|35
1628277300000|2021-08-06 19:15:00|86714|86664|86717.1|86667.1|86717.1|86667.1|86713.8|86663.8|38
1628277310000|2021-08-06 19:15:10|86717.2|86667.2|86718.1|86668.1|86718.4|86668.4|86717.2|86667.2|20
1628277320000|2021-08-06 19:15:20|86718.3|86668.3|86718.5|86668.5|86720.1|86670.1|86717.6|86667.6|34
1628277330000|2021-08-06 19:15:30|86717.8|86667.8|86717.7|86667.7|86718.3|86668.3|86717.4|86667.4|26
1628277340000|2021-08-06 19:15:40|86717.6|86667.6|86718.2|86668.2|86719.2|86669.2|86717.4|86667.4|15
1628277350000|2021-08-06 19:15:50|86718|86668|86717.7|86667.7|86718.4|86668.4|86716.8|86666.8|23
1628277360000|2021-08-06 19:16:00|86717.6|86667.6|86718|86668|86718.7|86668.7|86715.9|86665.9|24
1628277370000|2021-08-06 19:16:10|86717.6|86667.6|86720.5|86670.5|86721.6|86671.6|86717.1|86667.1|42
1628277380000|2021-08-06 19:16:20|86720|86670|86718.5|86668.5|86720.7|86670.7|86718.3|86668.3|27
1628277390000|2021-08-06 19:16:30|86719.3|86669.3|86717.9|86667.9|86719.5|86669.5|86717.9|86667.9|23
1628277400000|2021-08-06 19:16:40|86718.4|86668.4|86717.7|86667.7|86719.7|86669.7|86717.7|86667.7|24
1628277410000|2021-08-06 19:16:50|86717.6|86667.6|86717.7|86667.7|86718.3|86668.3|86717.3|86667.3|23
1628277420000|2021-08-06 19:17:00|86718|86668|86717.6|86667.6|86718.4|86668.4|86717.6|86667.6|22
1628277430000|2021-08-06 19:17:10|86718.2|86668.2|86718.5|86668.5|86719.1|86669.1|86717.9|86667.9|17
1628277440000|2021-08-06 19:17:20|86718.3|86668.3|86717.3|86667.3|86719.5|86669.5|86717.3|86667.3|24
1628277450000|2021-08-06 19:17:30|86717.5|86667.5|86717.9|86667.9|86718.4|86668.4|86717.2|86667.2|24
1628277460000|2021-08-06 19:17:40|86717.7|86667.7|86718.5|86668.5|86719.3|86669.3|86716.6|86666.6|23
1628277470000|2021-08-06 19:17:50|86718.6|86668.6|86718|86668|86719|86669|86717.6|86667.6|20
1628277480000|2021-08-06 19:18:00|86717.8|86667.8|86722.4|86672.4|86722.5|86672.5|86717.8|86667.8|28
1628277490000|2021-08-06 19:18:10|86721.5|86671.5|86721.6|86671.6|86722.8|86672.8|86721.1|86671.1|20
1628277500000|2021-08-06 19:18:20|86721.3|86671.3|86722|86672|86723.3|86673.3|86721|86671|20
1628277510000|2021-08-06 19:18:30|86721.9|86671.9|86720|86670|86722.6|86672.6|86720|86670|25
1628277520000|2021-08-06 19:18:40|86720.4|86670.4|86721.7|86671.7|86723|86673|86720.1|86670.1|20
1628277530000|2021-08-06 19:18:50|86721.8|86671.8|86721.9|86671.9|86722.5|86672.5|86720.7|86670.7|22
1628277540000|2021-08-06 19:19:00|86721.5|86671.5|86721.8|86671.8|86721.8|86671.8|86720.6|86670.6|21
1628277550000|2021-08-06 19:19:10|86721.9|86671.9|86719.6|86669.6|86722.1|86672.1|86719.4|86669.4|19
1628277560000|2021-08-06 19:19:20|86719.9|86669.9|86720.2|86670.2|86720.3|86670.3|86718.5|86668.5|22
1628277570000|2021-08-06 19:19:30|86720.1|86670.1|86716.9|86666.9|86720.7|86670.7|86716.7|86666.7|32
1628277580000|2021-08-06 19:19:40|86716.4|86666.4|86716|86666|86716.9|86666.9|86716|86666|22
1628277590000|2021-08-06 19:19:50|86715.9|86665.9|86717.4|86667.4|86718.5|86668.5|86715.7|86665.7|38
1628277600000|2021-08-06 19:20:00|86718|86668|86717.4|86667.4|86718|86668|86717|86667|28
1628277610000|2021-08-06 19:20:10|86717.2|86667.2|86716.5|86666.5|86717.6|86667.6|86716.5|86666.5|30
1628277620000|2021-08-06 19:20:20|86716.4|86666.4|86714.7|86664.7|86717.4|86667.4|86713.2|86663.2|19
1628277630000|2021-08-06 19:20:30|86715|86665|86716.2|86666.2|86716.8|86666.8|86714.5|86664.5|23
1628277640000|2021-08-06 19:20:40|86715.7|86665.7|86715.7|86665.7|86717|86667|86715.6|86665.6|19
1628277650000|2021-08-06 19:20:50|86715.9|86665.9|86716.1|86666.1|86716.2|86666.2|86713.9|86663.9|26
1628277660000|2021-08-06 19:21:00|86716|86666|86713.3|86663.3|86716.4|86666.4|86713.3|86663.3|25
1628277670000|2021-08-06 19:21:10|86713.1|86663.1|86711|86661|86714.4|86664.4|86711|86661|27
1628277680000|2021-08-06 19:21:20|86710.7|86660.7|86710.6|86660.6|86711.2|86661.2|86710.5|86660.5|24
1628277690000|2021-08-06 19:21:30|86710.4|86660.4|86712|86662|86712.4|86662.4|86710.1|86660.1|22
1628277700000|2021-08-06 19:21:40|86712.3|86662.3|86711.7|86661.7|86712.4|86662.4|86710.5|86660.5|25
1628277710000|2021-08-06 19:21:50|86711.6|86661.6|86711.6|86661.6|86711.8|86661.8|86711.1|86661.1|16
1628277720000|2021-08-06 19:22:00|86711.5|86661.5|86712.9|86662.9|86713.4|86663.4|86711.1|86661.1|32
1628277730000|2021-08-06 19:22:10|86713.4|86663.4|86712.8|86662.8|86713.4|86663.4|86711.1|86661.1|36
1628277740000|2021-08-06 19:22:20|86712.6|86662.6|86710.6|86660.6|86712.7|86662.7|86710.3|86660.3|44
1628277750000|2021-08-06 19:22:30|86710.3|86660.3|86711.9|86661.9|86711.9|86661.9|86710.3|86660.3|45
1628277760000|2021-08-06 19:22:40|86711.2|86661.2|86711.7|86661.7|86712.8|86662.8|86711.1|86661.1|43
1628277770000|2021-08-06 19:22:50|86712.3|86662.3|86710.2|86660.2|86713.3|86663.3|86710.2|86660.2|50
1628277780000|2021-08-06 19:23:00|86710.3|86660.3|86706|86656|86711.5|86661.5|86706|86656|50
1628277790000|2021-08-06 19:23:10|86706.1|86656.1|86709.5|86659.5|86709.7|86659.7|86706.1|86656.1|34
1628277800000|2021-08-06 19:23:20|86709.4|86659.4|86708.4|86658.4|86709.4|86659.4|86708|86658|20
1628277810000|2021-08-06 19:23:30|86708.5|86658.5|86706.5|86656.5|86708.5|86658.5|86705.4|86655.4|18
1628277820000|2021-08-06 19:23:40|86706.4|86656.4|86706.2|86656.2|86706.5|86656.5|86705.7|86655.7|11
1628277830000|2021-08-06 19:23:50|86706.4|86656.4|86706.1|86656.1|86706.4|86656.4|86705.4|86655.4|11
1628277840000|2021-08-06 19:24:00|86707.5|86657.5|86708.8|86658.8|86708.8|86658.8|86704.9|86654.9|29
1628277850000|2021-08-06 19:24:10|86708.7|86658.7|86708.1|86658.1|86708.7|86658.7|86708|86658|20
1628277860000|2021-08-06 19:24:20|86708|86658|86708|86658|86708.3|86658.3|86707.2|86657.2|18
1628277870000|2021-08-06 19:24:30|86707.7|86657.7|86707.4|86657.4|86708.1|86658.1|86706.1|86656.1|15
1628277880000|2021-08-06 19:24:40|86707.5|86657.5|86707.6|86657.6|86708|86658|86706.9|86656.9|18
1628277890000|2021-08-06 19:24:50|86707.4|86657.4|86705.3|86655.3|86708|86658|86704.2|86654.2|25
1628277900000|2021-08-06 19:25:00|86705.2|86655.2|86704.6|86654.6|86706.2|86656.2|86704.4|86654.4|26
1628277910000|2021-08-06 19:25:10|86704.8|86654.8|86705.6|86655.6|86705.6|86655.6|86704.7|86654.7|15
1628277920000|2021-08-06 19:25:20|86705.5|86655.5|86705.3|86655.3|86705.9|86655.9|86704.5|86654.5|19
1628277930000|2021-08-06 19:25:30|86705.5|86655.5|86705.3|86655.3|86706.2|86656.2|86704.8|86654.8|36
1628277940000|2021-08-06 19:25:40|86705.5|86655.5|86706.4|86656.4|86706.6|86656.6|86705.1|86655.1|22
1628277950000|2021-08-06 19:25:50|86706.3|86656.3|86706.3|86656.3|86706.9|86656.9|86706|86656|21
1628277960000|2021-08-06 19:26:00|86706.5|86656.5|86705.3|86655.3|86706.5|86656.5|86705.2|86655.2|16
1628277970000|2021-08-06 19:26:10|86705.4|86655.4|86708.8|86658.8|86708.8|86658.8|86705|86655|17
1628277980000|2021-08-06 19:26:20|86708.7|86658.7|86709|86659|86710.4|86660.4|86708.3|86658.3|32
1628277990000|2021-08-06 19:26:30|86709.6|86659.6|86708.9|86658.9|86709.6|86659.6|86708.7|86658.7|24
1628278000000|2021-08-06 19:26:40|86708.6|86658.6|86708.5|86658.5|86708.9|86658.9|86707.6|86657.6|26
1628278010000|2021-08-06 19:26:50|86708.8|86658.8|86695.5|86670.5|86708.9|86671.1|86694.6|86657.7|30
1628278020000|2021-08-06 19:27:00|86695.4|86670.4|86707.9|86657.9|86708.8|86671.2|86695.4|86657.2|19
1628278030000|2021-08-06 19:27:10|86708.1|86658.1|86708.5|86658.5|86709.4|86659.4|86707.9|86657.9|25
1628278040000|2021-08-06 19:27:20|86708.8|86658.8|86707.9|86657.9|86708.8|86658.8|86705.7|86655.7|29
1628278050000|2021-08-06 19:27:30|86707.6|86657.6|86706.9|86656.9|86709.6|86659.6|86706.2|86656.2|29
1628278060000|2021-08-06 19:27:40|86707|86657|86706.9|86656.9|86708.1|86658.1|86706.2|86656.2|30
1628278070000|2021-08-06 19:27:50|86706.7|86656.7|86706.3|86656.3|86707.4|86657.4|86706.3|86656.3|19
1628278080000|2021-08-06 19:28:00|86706.9|86656.9|86705.1|86655.1|86707.5|86657.5|86704.5|86654.5|21
1628278090000|2021-08-06 19:28:10|86705.3|86655.3|86704.6|86654.6|86705.5|86655.5|86704.5|86654.5|11
1628278100000|2021-08-06 19:28:20|86704.8|86654.8|86704.7|86654.7|86705.6|86655.6|86704.5|86654.5|15
1628278110000|2021-08-06 19:28:30|86704.5|86654.5|86703.2|86653.2|86705.8|86655.8|86703.2|86653.2|20
1628278120000|2021-08-06 19:28:40|86702.7|86652.7|86701.9|86651.9|86704.8|86654.8|86701.7|86651.7|39
1628278130000|2021-08-06 19:28:50|86702.1|86652.1|86700.7|86650.7|86702.1|86652.1|86698.2|86648.2|33
1628278140000|2021-08-06 19:29:00|86701.3|86651.3|86700.1|86650.1|86701.4|86651.4|86700.1|86650.1|8
1628278150000|2021-08-06 19:29:10|86700.3|86650.3|86698.9|86648.9|86700.3|86650.3|86697.9|86647.9|24
1628278160000|2021-08-06 19:29:20|86698.3|86648.3|86698.2|86648.2|86698.4|86648.4|86697.1|86647.1|16
1628278170000|2021-08-06 19:29:30|86698.3|86648.3|86698|86648|86698.3|86648.3|86696.8|86646.8|18
1628278180000|2021-08-06 19:29:40|86697.4|86647.4|86684.5|86659.5|86697.9|86660.4|86684.3|86646.3|18
1628278190000|2021-08-06 19:29:50|86684.9|86659.9|86685|86660|86685.7|86660.7|86684.2|86659.2|16
1628278200000|2021-08-06 19:30:00|86684.8|86659.8|86699.8|86649.8|86700.3|86659.8|86684.3|86646.6|18
1628278210000|2021-08-06 19:30:10|86699.5|86649.5|86700.2|86650.2|86701.1|86651.1|86699.5|86649.5|30
1628278220000|2021-08-06 19:30:20|86700.7|86650.7|86700.1|86650.1|86700.7|86650.7|86699.1|86649.1|21
1628278230000|2021-08-06 19:30:30|86699.7|86649.7|86698.3|86648.3|86699.7|86649.7|86698|86648|18
1628278240000|2021-08-06 19:30:40|86698.4|86648.4|86698.5|86648.5|86698.9|86648.9|86698.1|86648.1|10
1628278250000|2021-08-06 19:30:50|86698.4|86648.4|86698.9|86648.9|86698.9|86648.9|86698.1|86648.1|9
1628278260000|2021-08-06 19:31:00|86699.1|86649.1|86691|86641|86699.5|86658.3|86683.3|86641|34
1628278270000|2021-08-06 19:31:10|86690.8|86640.8|86690.9|86640.9|86692.1|86642.1|86689.8|86639.8|31
1628278280000|2021-08-06 19:31:20|86691.2|86641.2|86691.7|86641.7|86691.7|86641.7|86690.3|86640.3|30
1628278290000|2021-08-06 19:31:30|86691.9|86641.9|86691.9|86641.9|86692.2|86642.2|86691.9|86641.9|7
1628278300000|2021-08-06 19:31:40|86692.6|86642.6|86691.4|86641.4|86692.6|86642.6|86691.1|86641.1|14
1628278310000|2021-08-06 19:31:50|86691.5|86641.5|86693.6|86643.6|86694.1|86644.1|86691.4|86641.4|29
1628278320000|2021-08-06 19:32:00|86693.4|86643.4|86695|86645|86695.6|86645.6|86691.9|86641.9|29
1628278330000|2021-08-06 19:32:10|86695.2|86645.2|86695.7|86645.7|86696.1|86646.1|86693.1|86643.1|33
1628278340000|2021-08-06 19:32:20|86695.8|86645.8|86697|86647|86697.4|86647.4|86694.9|86644.9|33
1628278350000|2021-08-06 19:32:30|86697.1|86647.1|86696.3|86646.3|86697.4|86647.4|86695.3|86645.3|33
1628278360000|2021-08-06 19:32:40|86695.9|86645.9|86696.3|86646.3|86696.8|86646.8|86695.7|86645.7|15
1628278370000|2021-08-06 19:32:50|86696.4|86646.4|86696.6|86646.6|86697.4|86647.4|86694.7|86644.7|22
1628278380000|2021-08-06 19:33:00|86697|86647|86697.1|86647.1|86697.8|86647.8|86694.6|86644.6|42
1628278390000|2021-08-06 19:33:10|86697|86647|86693.4|86643.4|86697.1|86647.1|86691.2|86641.2|35
1628278400000|2021-08-06 19:33:20|86693.2|86643.2|86694|86644|86694.4|86644.4|86692.9|86642.9|18
1628278410000|2021-08-06 19:33:30|86694.2|86644.2|86692.4|86642.4|86694.7|86644.7|86692.2|86642.2|17
1628278420000|2021-08-06 19:33:40|86692.3|86642.3|86694.1|86644.1|86694.1|86644.1|86691.7|86641.7|28
1628278430000|2021-08-06 19:33:50|86693.7|86643.7|86693.6|86643.6|86695|86645|86692.5|86642.5|43
1628278440000|2021-08-06 19:34:00|86693.4|86643.4|86692.9|86642.9|86697.2|86647.2|86691.2|86641.2|40
1628278450000|2021-08-06 19:34:10|86692.7|86642.7|86691.9|86641.9|86693.9|86643.9|86691.8|86641.8|33
1628278460000|2021-08-06 19:34:20|86692.1|86642.1|86692.3|86642.3|86693.1|86643.1|86691.4|86641.4|20
1628278470000|2021-08-06 19:34:30|86691.8|86641.8|86692.4|86642.4|86692.7|86642.7|86691.1|86641.1|14
1628278480000|2021-08-06 19:34:40|86692.1|86642.1|86691.3|86641.3|86693.4|86643.4|86691.3|86641.3|23
1628278490000|2021-08-06 19:34:50|86693|86643|86692.4|86642.4|86693.3|86643.3|86691.4|86641.4|25
1628278500000|2021-08-06 19:35:00|86692.9|86642.9|86692.3|86642.3|86694.3|86644.3|86691.1|86641.1|12
1628278510000|2021-08-06 19:35:10|86692|86642|86692|86642|86693.5|86643.5|86691|86641|25
1628278520000|2021-08-06 19:35:20|86692.1|86642.1|86692.5|86642.5|86693.4|86643.4|86691.5|86641.5|29
1628278530000|2021-08-06 19:35:30|86693.7|86643.7|86692.3|86642.3|86693.7|86643.7|86690.9|86640.9|39
1628278540000|2021-08-06 19:35:40|86692.2|86642.2|86691.2|86641.2|86692.9|86642.9|86690.2|86640.2|28
1628278550000|2021-08-06 19:35:50|86690.8|86640.8|86690.2|86640.2|86691.2|86641.2|86690.2|86640.2|16
1628278560000|2021-08-06 19:36:00|86690.5|86640.5|86690.2|86640.2|86690.7|86640.7|86689.3|86639.3|11
1628278570000|2021-08-06 19:36:10|86689.5|86639.5|86690|86640|86691.7|86641.7|86689.5|86639.5|8
1628278580000|2021-08-06 19:36:20|86689.4|86639.4|86692.4|86642.4|86693|86643|86689.2|86639.2|22
1628278590000|2021-08-06 19:36:30|86693|86643|86693|86643|86693.8|86643.8|86692.3|86642.3|27
1628278600000|2021-08-06 19:36:40|86693.3|86643.3|86692.6|86642.6|86694.4|86644.4|86692.2|86642.2|22
1628278610000|2021-08-06 19:36:50|86692.5|86642.5|86693.8|86643.8|86693.9|86643.9|86691.7|86641.7|15
1628278620000|2021-08-06 19:37:00|86693.2|86643.2|86693.5|86643.5|86695.8|86645.8|86691.3|86641.3|18
1628278630000|2021-08-06 19:37:10|86691.3|86641.3|86690.2|86640.2|86693.3|86643.3|86689.2|86639.2|25
1628278640000|2021-08-06 19:37:20|86691.4|86641.4|86690.8|86640.8|86691.6|86641.6|86689.9|86639.9|24
1628278650000|2021-08-06 19:37:30|86691.2|86641.2|86690.7|86640.7|86691.9|86641.9|86690.6|86640.6|21
1628278660000|2021-08-06 19:37:40|86691.4|86641.4|86690.7|86640.7|86691.4|86641.4|86690.4|86640.4|17
1628278670000|2021-08-06 19:37:50|86690.8|86640.8|86690.5|86640.5|86692|86642|86690|86640|21
1628278680000|2021-08-06 19:38:00|86690.4|86640.4|86690.1|86640.1|86691.5|86641.5|86687.8|86637.8|48
1628278690000|2021-08-06 19:38:10|86691.4|86641.4|86690.9|86640.9|86693.1|86643.1|86690.9|86640.9|24
1628278700000|2021-08-06 19:38:20|86691.5|86641.5|86691.3|86641.3|86692|86642|86690.6|86640.6|13
1628278710000|2021-08-06 19:38:30|86691.7|86641.7|86689.8|86639.8|86691.8|86641.8|86689.6|86639.6|13
1628278720000|2021-08-06 19:38:40|86691.7|86641.7|86691.2|86641.2|86691.9|86641.9|86690.6|86640.6|12
1628278730000|2021-08-06 19:38:50|86690.7|86640.7|86691.2|86641.2|86691.8|86641.8|86689.7|86639.7|26
1628278740000|2021-08-06 19:39:00|86691.1|86641.1|86690.9|86640.9|86692.1|86642.1|86690.6|86640.6|17
1628278750000|2021-08-06 19:39:10|86691|86641|86690.1|86640.1|86691.3|86641.3|86689.9|86639.9|24
1628278760000|2021-08-06 19:39:20|86690.8|86640.8|86691.3|86641.3|86691.4|86641.4|86690.4|86640.4|15
1628278770000|2021-08-06 19:39:30|86691|86641|86692.1|86642.1|86692.1|86642.1|86690.2|86640.2|18
1628278780000|2021-08-06 19:39:40|86690.7|86640.7|86690.4|86640.4|86690.8|86640.8|86689.6|86639.6|16
1628278790000|2021-08-06 19:39:50|86690.1|86640.1|86688.4|86638.4|86690.3|86640.3|86688|86638|31
1628278800000|2021-08-06 19:40:00|86688.2|86638.2|86690.2|86640.2|86696.9|86646.9|86688.1|86638.1|33
1628278810000|2021-08-06 19:40:10|86690.3|86640.3|86688.7|86638.7|86691|86641|86688.3|86638.3|33
1628278820000|2021-08-06 19:40:20|86689.1|86639.1|86688.3|86638.3|86690.2|86640.2|86688|86638|22
1628278830000|2021-08-06 19:40:30|86688.2|86638.2|86688.6|86638.6|86688.6|86638.6|86687.9|86637.9|15
1628278840000|2021-08-06 19:40:40|86688.5|86638.5|86689.8|86639.8|86690.2|86640.2|86688.5|86638.5|10
1628278850000|2021-08-06 19:40:50|86689.7|86639.7|86689.4|86639.4|86690.5|86640.5|86688.9|86638.9|9
1628278860000|2021-08-06 19:41:00|86689.3|86639.3|86688.7|86638.7|86691.2|86641.2|86687.3|86637.3|23
1628278870000|2021-08-06 19:41:10|86688.6|86638.6|86689.5|86639.5|86691|86641|86688.4|86638.4|34
1628278880000|2021-08-06 19:41:20|86690.9|86640.9|86689.8|86639.8|86691|86641|86689.4|86639.4|16
1628278890000|2021-08-06 19:41:30|86689.7|86639.7|86689.1|86639.1|86690.6|86640.6|86688.8|86638.8|13
1628278900000|2021-08-06 19:41:40|86689|86639|86688.8|86638.8|86689.5|86639.5|86688.8|86638.8|9
1628278910000|2021-08-06 19:41:50|86688.1|86638.1|86691.5|86641.5|86691.5|86641.5|86688.1|86638.1|18
1628278920000|2021-08-06 19:42:00|86691.9|86641.9|86690|86640|86692.2|86642.2|86689.3|86639.3|31
1628278930000|2021-08-06 19:42:10|86689.8|86639.8|86691|86641|86691.5|86641.5|86689.2|86639.2|17
1628278940000|2021-08-06 19:42:20|86690.8|86640.8|86689.4|86639.4|86690.8|86640.8|86689.3|86639.3|12
1628278950000|2021-08-06 19:42:30|86689.2|86639.2|86689.7|86639.7|86689.8|86639.8|86689.2|86639.2|12
1628278960000|2021-08-06 19:42:40|86689.8|86639.8|86689.7|86639.7|86689.8|86639.8|86689|86639|9
1628278970000|2021-08-06 19:42:50|86689.6|86639.6|86691.9|86641.9|86693.1|86643.1|86688.5|86638.5|26
1628278980000|2021-08-06 19:43:00|86691.6|86641.6|86692.2|86642.2|86693|86643|86691.4|86641.4|17
1628278990000|2021-08-06 19:43:10|86691.6|86641.6|86691.4|86641.4|86692.5|86642.5|86690.9|86640.9|22
1628279000000|2021-08-06 19:43:20|86690.2|86640.2|86689.5|86639.5|86690.2|86640.2|86689.3|86639.3|9
1628279010000|2021-08-06 19:43:30|86690.4|86640.4|86694.3|86644.3|86694.3|86644.3|86690.3|86640.3|26
1628279020000|2021-08-06 19:43:40|86694.6|86644.6|86693.4|86643.4|86694.6|86644.6|86692.2|86642.2|18
1628279030000|2021-08-06 19:43:50|86693.6|86643.6|86692.8|86642.8|86693.6|86643.6|86692.4|86642.4|20
1628279040000|2021-08-06 19:44:00|86692.9|86642.9|86694.5|86644.5|86694.5|86654.9|86679.9|86642.2|31
1628279050000|2021-08-06 19:44:10|86681.8|86656.8|86697.8|86647.8|86698.1|86657.2|86681.5|86646.6|34
1628279060000|2021-08-06 19:44:20|86697.6|86647.6|86697.8|86647.8|86698.3|86648.3|86697.4|86647.4|18
1628279070000|2021-08-06 19:44:30|86697.7|86647.7|86697.5|86647.5|86698|86648|86697|86647|17
1628279080000|2021-08-06 19:44:40|86697.2|86647.2|86686.5|86661.5|86699.2|86661.8|86685.7|86646.9|32
1628279090000|2021-08-06 19:44:50|86687.2|86662.2|86703.1|86653.1|86703.5|86664.9|86687.2|86652.3|34
1628279100000|2021-08-06 19:45:00|86703|86653|86703.3|86653.3|86703.7|86653.7|86702.8|86652.8|24
1628279110000|2021-08-06 19:45:10|86703.2|86653.2|86703.7|86653.7|86703.8|86653.8|86703|86653|20
1628279120000|2021-08-06 19:45:20|86703.9|86653.9|86712.9|86662.9|86713|86663|86703.9|86653.9|43
1628279130000|2021-08-06 19:45:30|86713.5|86663.5|86723.6|86673.6|86726.1|86676.1|86713.5|86663.5|42
1628279140000|2021-08-06 19:45:40|86723|86673|86728.4|86678.4|86728.7|86678.7|86723|86673|52
1628279150000|2021-08-06 19:45:50|86727.7|86677.7|86727.4|86677.4|86728.2|86678.2|86726|86676|30
1628279160000|2021-08-06 19:46:00|86727.2|86677.2|86726.7|86676.7|86729.4|86679.4|86721.7|86671.7|42
1628279170000|2021-08-06 19:46:10|86726.2|86676.2|86722.5|86672.5|86727.1|86677.1|86720.7|86670.7|50
1628279180000|2021-08-06 19:46:20|86722.6|86672.6|86724.2|86674.2|86724.2|86674.2|86718.6|86668.6|46
1628279190000|2021-08-06 19:46:30|86723.6|86673.6|86725|86675|86726.3|86676.3|86722|86672|36
1628279200000|2021-08-06 19:46:40|86725.2|86675.2|86725|86675|86726.7|86676.7|86724.1|86674.1|25
1628279210000|2021-08-06 19:46:50|86725.1|86675.1|86726.3|86676.3|86727.2|86677.2|86723.4|86673.4|26
1628279220000|2021-08-06 19:47:00|86726.5|86676.5|86726.5|86676.5|86727.2|86677.2|86725.7|86675.7|17
1628279230000|2021-08-06 19:47:10|86726.4|86676.4|86713.8|86663.8|86727|86677|86713.8|86663.8|47
1628279240000|2021-08-06 19:47:20|86713.5|86663.5|86715.7|86665.7|86715.7|86665.7|86713.5|86663.5|18
1628279250000|2021-08-06 19:47:30|86715.6|86665.6|86715.4|86665.4|86719.4|86669.4|86715.3|86665.3|56
1628279260000|2021-08-06 19:47:40|86715.6|86665.6|86715.1|86665.1|86715.8|86665.8|86715|86665|16
1628279270000|2021-08-06 19:47:50|86714.9|86664.9|86714.3|86664.3|86714.9|86664.9|86713.9|86663.9|17
1628279280000|2021-08-06 19:48:00|86716.3|86666.3|86723.3|86673.3|86725.4|86675.4|86714.4|86664.4|43
1628279290000|2021-08-06 19:48:10|86723.5|86673.5|86722.1|86672.1|86723.5|86673.5|86721|86671|51
1628279300000|2021-08-06 19:48:20|86722.9|86672.9|86716.1|86666.1|86723.9|86673.9|86715.1|86665.1|50
1628279310000|2021-08-06 19:48:30|86716|86666|86722.5|86672.5|86723.2|86673.2|86714.5|86664.5|37
1628279320000|2021-08-06 19:48:40|86721.1|86671.1|86724|86674|86725.4|86675.4|86721.1|86671.1|22
1628279330000|2021-08-06 19:48:50|86723.6|86673.6|86724.1|86674.1|86724.8|86674.8|86723.2|86673.2|30
1628279340000|2021-08-06 19:49:00|86724.2|86674.2|86725.8|86675.8|86726.2|86676.2|86723.7|86673.7|33
1628279350000|2021-08-06 19:49:10|86725.9|86675.9|86731.3|86681.3|86734.3|86684.3|86725.8|86675.8|44
1628279360000|2021-08-06 19:49:20|86731.5|86681.5|86731.7|86681.7|86732.8|86682.8|86730.5|86680.5|26
1628279370000|2021-08-06 19:49:30|86731.3|86681.3|86731.4|86681.4|86732.1|86682.1|86730|86680|12
1628279380000|2021-08-06 19:49:40|86730.2|86680.2|86731.8|86681.8|86733.4|86683.4|86729|86679|40
1628279390000|2021-08-06 19:49:50|86732|86682|86733.9|86683.9|86734.1|86684.1|86730.9|86680.9|19
1628279400000|2021-08-06 19:50:00|86734.3|86684.3|86735.6|86685.6|86736.4|86686.4|86733.2|86683.2|39
1628279410000|2021-08-06 19:50:10|86735.5|86685.5|86735.3|86685.3|86735.7|86685.7|86731.5|86681.5|37
1628279420000|2021-08-06 19:50:20|86735.2|86685.2|86734.5|86684.5|86735.7|86685.7|86733.5|86683.5|27
1628279430000|2021-08-06 19:50:30|86734.9|86684.9|86734.8|86684.8|86735.3|86685.3|86734.1|86684.1|23
1628279440000|2021-08-06 19:50:40|86735.8|86685.8|86735.6|86685.6|86737.3|86687.3|86733.4|86683.4|33
1628279450000|2021-08-06 19:50:50|86734.9|86684.9|86731.9|86681.9|86736.6|86686.6|86730.6|86680.6|29
1628279460000|2021-08-06 19:51:00|86731.4|86681.4|86728.5|86678.5|86733.8|86683.8|86726.2|86676.2|46
1628279470000|2021-08-06 19:51:10|86728.8|86678.8|86729.6|86679.6|86731.7|86681.7|86726.9|86676.9|42
1628279480000|2021-08-06 19:51:20|86729.9|86679.9|86728.2|86678.2|86729.9|86679.9|86724.5|86674.5|32
1628279490000|2021-08-06 19:51:30|86728.3|86678.3|86728.7|86678.7|86728.7|86678.7|86725|86675|18
1628279500000|2021-08-06 19:51:40|86727.5|86677.5|86727.4|86677.4|86728.6|86678.6|86726.4|86676.4|16
1628279510000|2021-08-06 19:51:50|86727.6|86677.6|86728.5|86678.5|86731.5|86681.5|86726.7|86676.7|19
1628279520000|2021-08-06 19:52:00|86728.8|86678.8|86729|86679|86731|86681|86723.5|86673.5|60
1628279530000|2021-08-06 19:52:10|86729.2|86679.2|86726|86676|86729.4|86679.4|86724.3|86674.3|55
1628279540000|2021-08-06 19:52:20|86724.8|86674.8|86727|86677|86727|86677|86723.9|86673.9|22
1628279550000|2021-08-06 19:52:30|86728.9|86678.9|86726.5|86676.5|86728.9|86678.9|86725.1|86675.1|28
1628279560000|2021-08-06 19:52:40|86726.7|86676.7|86720|86670|86727.1|86677.1|86717.6|86667.6|41
1628279570000|2021-08-06 19:52:50|86719.4|86669.4|86722.3|86672.3|86722.3|86672.3|86716.6|86666.6|44
1628279580000|2021-08-06 19:53:00|86721.7|86671.7|86719.5|86669.5|86722.6|86672.6|86718.8|86668.8|50
1628279590000|2021-08-06 19:53:10|86719.8|86669.8|86718.7|86668.7|86720.9|86670.9|86717.5|86667.5|56
1628279600000|2021-08-06 19:53:20|86718.6|86668.6|86718.6|86668.6|86719.2|86669.2|86717.6|86667.6|27
1628279610000|2021-08-06 19:53:30|86718.1|86668.1|86718.8|86668.8|86719|86669|86717|86667|27
1628279620000|2021-08-06 19:53:40|86718.7|86668.7|86718.5|86668.5|86719.5|86669.5|86716.8|86666.8|15
1628279630000|2021-08-06 19:53:50|86718.2|86668.2|86718.8|86668.8|86719.2|86669.2|86717.9|86667.9|20
1628279640000|2021-08-06 19:54:00|86719|86669|86714.7|86664.7|86719.2|86669.2|86714|86664|33
1628279650000|2021-08-06 19:54:10|86715.7|86665.7|86717.3|86667.3|86717.5|86667.5|86714.7|86664.7|33
1628279660000|2021-08-06 19:54:20|86717.8|86667.8|86715.1|86665.1|86717.8|86667.8|86714.6|86664.6|27
1628279670000|2021-08-06 19:54:30|86714.9|86664.9|86716.9|86666.9|86718.6|86668.6|86714|86664|37
1628279680000|2021-08-06 19:54:40|86717.1|86667.1|86715.9|86665.9|86717.2|86667.2|86714.9|86664.9|26
1628279690000|2021-08-06 19:54:50|86715.8|86665.8|86715.7|86665.7|86718|86668|86713.3|86663.3|45
1628279700000|2021-08-06 19:55:00|86716.1|86666.1|86718|86668|86718.6|86668.6|86714.9|86664.9|34
1628279710000|2021-08-06 19:55:10|86718.5|86668.5|86716.8|86666.8|86718.5|86668.5|86716.6|86666.6|26
1628279720000|2021-08-06 19:55:20|86716.3|86666.3|86716.5|86666.5|86718.9|86668.9|86715.5|86665.5|39
1628279730000|2021-08-06 19:55:30|86718.3|86668.3|86716.9|86666.9|86718.6|86668.6|86716.4|86666.4|28
1628279740000|2021-08-06 19:55:40|86717.1|86667.1|86717.3|86667.3|86717.9|86667.9|86715.4|86665.4|13
1628279750000|2021-08-06 19:55:50|86717.1|86667.1|86719.4|86669.4|86720.4|86670.4|86717.1|86667.1|25
1628279760000|2021-08-06 19:56:00|86719.7|86669.7|86723.8|86673.8|86724.1|86674.1|86716.5|86666.5|37
1628279770000|2021-08-06 19:56:10|86724.5|86674.5|86723.5|86673.5|86724.8|86674.8|86721.8|86671.8|34
1628279780000|2021-08-06 19:56:20|86723.1|86673.1|86727|86677|86727.7|86677.7|86723.1|86673.1|35
1628279790000|2021-08-06 19:56:30|86726.4|86676.4|86727.6|86677.6|86728.5|86678.5|86726.2|86676.2|19
1628279800000|2021-08-06 19:56:40|86727.7|86677.7|86728.6|86678.6|86728.9|86678.9|86727.4|86677.4|34
1628279810000|2021-08-06 19:56:50|86728.2|86678.2|86727.5|86677.5|86729.9|86679.9|86726.7|86676.7|33
1628279820000|2021-08-06 19:57:00|86726.9|86676.9|86724.1|86674.1|86729.1|86679.1|86723.3|86673.3|40
1628279830000|2021-08-06 19:57:10|86723.9|86673.9|86727.5|86677.5|86729|86679|86722.2|86672.2|66
1628279840000|2021-08-06 19:57:20|86727.3|86677.3|86731.9|86681.9|86734.3|86684.3|86727.3|86677.3|46
1628279850000|2021-08-06 19:57:30|86732.1|86682.1|86732.6|86682.6|86734.2|86684.2|86731|86681|19
1628279860000|2021-08-06 19:57:40|86733.2|86683.2|86727.8|86677.8|86733.9|86683.9|86727.8|86677.8|31
1628279870000|2021-08-06 19:57:50|86728.7|86678.7|86727.1|86677.1|86728.9|86678.9|86727.1|86677.1|23
1628279880000|2021-08-06 19:58:00|86726.2|86676.2|86715.4|86665.4|86729.7|86679.7|86714.2|86664.2|36
1628279890000|2021-08-06 19:58:10|86715|86665|86698.1|86648.1|86715.4|86665.4|86695.9|86645.9|65
1628279900000|2021-08-06 19:58:20|86700.8|86650.8|86702|86652|86702.8|86652.8|86698.4|86648.4|32
1628279910000|2021-08-06 19:58:30|86701.8|86651.8|86702.4|86652.4|86704.6|86654.6|86699.8|86649.8|46
1628279920000|2021-08-06 19:58:40|86703|86653|86703.9|86653.9|86705.7|86655.7|86701.6|86651.6|21
1628279930000|2021-08-06 19:58:50|86704.4|86654.4|86705.7|86655.7|86705.7|86655.7|86702.7|86652.7|23
1628279940000|2021-08-06 19:59:00|86706.1|86656.1|86706.2|86656.2|86707.7|86657.7|86692.5|86642.5|62
1628279950000|2021-08-06 19:59:10|86703.1|86653.1|86695.9|86645.9|86712.5|86662.5|86694.5|86644.5|27
1628279960000|2021-08-06 19:59:20|86702.7|86652.7|86700.4|86650.4|86713.5|86663.5|86696.2|86646.2|24
1628279970000|2021-08-06 19:59:30|86700.6|86650.6|86710.4|86660.4|86710.4|86660.4|86696|86646|18
1628279980000|2021-08-06 19:59:40|86710.9|86660.9|86711.5|86661.5|86713.8|86663.8|86694.5|86644.5|21
1628279990000|2021-08-06 19:59:50|86694.6|86644.6|86709.3|86659.3|86711.2|86661.2|86691.5|86641.5|49
1628280000000|2021-08-06 20:00:00|86703.8|86653.8|86704.5|86654.5|86710.5|86660.5|86693.6|86643.6|65
1628280010000|2021-08-06 20:00:10|86706|86656|86710.5|86660.5|86716.2|86666.2|86703.7|86653.7|39
1628280020000|2021-08-06 20:00:20|86709.6|86659.6|86708|86658|86719.3|86669.3|86708|86658|22
1628280030000|2021-08-06 20:00:30|86722.5|86672.5|86714.2|86664.2|86722.5|86672.5|86711.1|86661.1|33
1628280040000|2021-08-06 20:00:40|86713.8|86663.8|86716.1|86666.1|86717.8|86667.8|86713|86663|31
1628280050000|2021-08-06 20:00:50|86719|86669|86718|86668|86719.6|86669.6|86714.4|86664.4|20
1628280060000|2021-08-06 20:01:00|86718.4|86668.4|86711.4|86661.4|86719.1|86669.1|86709.8|86659.8|51
1628280070000|2021-08-06 20:01:10|86711.1|86661.1|86717.3|86667.3|86717.3|86667.3|86710.8|86660.8|40
1628280080000|2021-08-06 20:01:20|86718.1|86668.1|86723.4|86673.4|86723.4|86673.4|86713.5|86663.5|37
1628280090000|2021-08-06 20:01:30|86724|86674|86720.1|86670.1|86724|86674|86719.2|86669.2|22
1628280100000|2021-08-06 20:01:40|86718.2|86668.2|86723|86673|86726.6|86676.6|86711.6|86661.6|31
1628280110000|2021-08-06 20:01:50|86714|86664|86722.5|86672.5|86725.2|86675.2|86713.5|86663.5|28
1628280120000|2021-08-06 20:02:00|86722.9|86672.9|86720.7|86670.7|86724|86674|86714|86664|28
1628280130000|2021-08-06 20:02:10|86722.7|86672.7|86719.6|86669.6|86722.7|86672.7|86716|86666|19
1628280140000|2021-08-06 20:02:20|86719.5|86669.5|86713|86663|86720.3|86670.3|86713|86663|28
1628280150000|2021-08-06 20:02:30|86713.1|86663.1|86729|86679|86731|86681|86708|86658|37
1628280160000|2021-08-06 20:02:40|86735.8|86685.8|86725.2|86675.2|86735.8|86685.8|86719.8|86669.8|27
1628280170000|2021-08-06 20:02:50|86727.6|86677.6|86722.7|86672.7|86727.6|86677.6|86717.9|86667.9|22
1628280180000|2021-08-06 20:03:00|86721.7|86671.7|86726|86676|86726|86676|86715.5|86665.5|25
1628280190000|2021-08-06 20:03:10|86727|86677|86721.9|86671.9|86727|86677|86718.9|86668.9|40
1628280200000|2021-08-06 20:03:20|86721.5|86671.5|86722.2|86672.2|86724.9|86674.9|86721.5|86671.5|29
1628280210000|2021-08-06 20:03:30|86722.3|86672.3|86723|86673|86723.2|86673.2|86721.7|86671.7|28
1628280220000|2021-08-06 20:03:40|86723.5|86673.5|86721|86671|86725.7|86675.7|86720.9|86670.9|21
1628280230000|2021-08-06 20:03:50|86726|86676|86723|86673|86726|86676|86723|86673|13
1628280240000|2021-08-06 20:04:00|86723.6|86673.6|86721.3|86671.3|86724.5|86674.5|86720.5|86670.5|16
1628280250000|2021-08-06 20:04:10|86721.2|86671.2|86722.5|86672.5|86723.5|86673.5|86720.8|86670.8|8
1628280260000|2021-08-06 20:04:20|86730.6|86680.6|86718.2|86668.2|86730.6|86680.6|86718.1|86668.1|13
1628280270000|2021-08-06 20:04:30|86718.5|86668.5|86719.5|86669.5|86719.5|86669.5|86718.2|86668.2|9
1628280280000|2021-08-06 20:04:40|86719.3|86669.3|86720.4|86670.4|86722.3|86672.3|86718.7|86668.7|13
1628280290000|2021-08-06 20:04:50|86722.3|86672.3|86720.4|86670.4|86722.3|86672.3|86718|86668|14
1628280300000|2021-08-06 20:05:00|86727|86677|86718.7|86668.7|86730.6|86680.6|86718|86668|23
1628280310000|2021-08-06 20:05:10|86719.2|86669.2|86719|86669|86722.5|86672.5|86718.4|86668.4|7
1628280320000|2021-08-06 20:05:20|86718.4|86668.4|86721.7|86671.7|86723|86673|86718.4|86668.4|11
1628280330000|2021-08-06 20:05:30|86721.1|86671.1|86720.1|86670.1|86730.6|86680.6|86718.7|86668.7|12
1628280340000|2021-08-06 20:05:40|86720.9|86670.9|86718.6|86668.6|86722.8|86672.8|86718.3|86668.3|19
1628280350000|2021-08-06 20:05:50|86719.7|86669.7|86719.3|86669.3|86720.5|86670.5|86718.5|86668.5|5
1628280360000|2021-08-06 20:06:00|86718.4|86668.4|86720.6|86670.6|86720.6|86670.6|86718.4|86668.4|9
1628280370000|2021-08-06 20:06:10|86721.9|86671.9|86729.8|86679.8|86743.9|86693.9|86718.6|86668.6|21
1628280380000|2021-08-06 20:06:20|86730.4|86680.4|86735.5|86685.5|86741.4|86691.4|86730.2|86680.2|68
1628280390000|2021-08-06 20:06:30|86735.4|86685.4|86745|86695|86749.7|86699.7|86735.4|86685.4|39
1628280400000|2021-08-06 20:06:40|86745.2|86695.2|86741.7|86691.7|86749.7|86699.7|86739.8|86689.8|41
1628280410000|2021-08-06 20:06:50|86744.5|86694.5|86739.8|86689.8|86744.5|86694.5|86737|86687|26
1628280420000|2021-08-06 20:07:00|86738.4|86688.4|86743.9|86693.9|86749.4|86699.4|86738.4|86688.4|40
1628280430000|2021-08-06 20:07:10|86745|86695|86745.4|86695.4|86751|86701|86739.3|86689.3|41
1628280440000|2021-08-06 20:07:20|86749.9|86699.9|86741|86691|86749.9|86699.9|86736|86686|60
1628280450000|2021-08-06 20:07:30|86743.1|86693.1|86743.1|86693.1|86744.8|86694.8|86735.5|86685.5|73
1628280460000|2021-08-06 20:07:40|86741.6|86691.6|86740.2|86690.2|86758.5|86708.5|86736|86686|41
1628280470000|2021-08-06 20:07:50|86751.1|86701.1|86744.7|86694.7|86757.5|86707.5|86738.8|86688.8|32
1628280480000|2021-08-06 20:08:00|86744.5|86694.5|86744.5|86694.5|86758.1|86708.1|86744|86694|13
1628280490000|2021-08-06 20:08:10|86744|86694|86748.7|86698.7|86758.9|86708.9|86744|86694|39
1628280500000|2021-08-06 20:08:20|86747.3|86697.3|86748.6|86698.6|86757.9|86707.9|86743.4|86693.4|19
1628280510000|2021-08-06 20:08:30|86751.4|86701.4|86748.6|86698.6|86753.7|86703.7|86747.2|86697.2|17
1628280520000|2021-08-06 20:08:40|86748.9|86698.9|86752.7|86702.7|86752.7|86702.7|86748.6|86698.6|5
1628280530000|2021-08-06 20:08:50|86752.6|86702.6|86753.6|86703.6|86757.1|86707.1|86752.6|86702.6|11
1628280540000|2021-08-06 20:09:00|86754.5|86704.5|86755.4|86705.4|86755.6|86705.6|86750.9|86700.9|32
1628280550000|2021-08-06 20:09:10|86756.1|86706.1|86757|86707|86759|86709|86753.3|86703.3|22
1628280560000|2021-08-06 20:09:20|86756.2|86706.2|86757|86707|86761.3|86711.3|86753.4|86703.4|45
1628280570000|2021-08-06 20:09:30|86758.5|86708.5|86755.7|86705.7|86758.5|86708.5|86755.7|86705.7|34
1628280580000|2021-08-06 20:09:40|86756.5|86706.5|86756.4|86706.4|86759.3|86709.3|86756.2|86706.2|20
1628280590000|2021-08-06 20:09:50|86756.1|86706.1|86755.1|86705.1|86758.6|86708.6|86755.1|86705.1|39
1628280600000|2021-08-06 20:10:00|86755.4|86705.4|86755.2|86705.2|86760.5|86710.5|86753.9|86703.9|61
1628280610000|2021-08-06 20:10:10|86755.6|86705.6|86755.1|86705.1|86757|86707|86754.6|86704.6|37
1628280620000|2021-08-06 20:10:20|86756.7|86706.7|86753.2|86703.2|86756.7|86706.7|86751.7|86701.7|35
1628280630000|2021-08-06 20:10:30|86751.7|86701.7|86751.6|86701.6|86754|86704|86750.2|86700.2|21
1628280640000|2021-08-06 20:10:40|86751|86701|86750.3|86700.3|86754.5|86704.5|86747.3|86697.3|47
1628280650000|2021-08-06 20:10:50|86749.9|86699.9|86748.5|86698.5|86751.8|86701.8|86745.9|86695.9|37
1628280660000|2021-08-06 20:11:00|86748.7|86698.7|86747.9|86697.9|86753.3|86703.3|86747.9|86697.9|15
1628280670000|2021-08-06 20:11:10|86754|86704|86747|86697|86754|86704|86745.1|86695.1|39
1628280680000|2021-08-06 20:11:20|86747.4|86697.4|86750.5|86700.5|86750.5|86700.5|86747|86697|21
1628280690000|2021-08-06 20:11:30|86751|86701|86749.7|86699.7|86751.3|86701.3|86744.4|86694.4|10
1628280700000|2021-08-06 20:11:40|86749.8|86699.8|86748.4|86698.4|86751.8|86701.8|86747.4|86697.4|5
1628280710000|2021-08-06 20:11:50|86748.2|86698.2|86748.3|86698.3|86749.3|86699.3|86746.7|86696.7|10
1628280720000|2021-08-06 20:12:00|86750.3|86700.3|86748.6|86698.6|86752.4|86702.4|86748.1|86698.1|11
1628280730000|2021-08-06 20:12:10|86750.1|86700.1|86751.9|86701.9|86754.6|86704.6|86747.6|86697.6|41
1628280740000|2021-08-06 20:12:20|86751.3|86701.3|86750|86700|86752.8|86702.8|86748|86698|42
1628280750000|2021-08-06 20:12:30|86749.8|86699.8|86753.8|86703.8|86753.9|86703.9|86748|86698|35
1628280760000|2021-08-06 20:12:40|86752.3|86702.3|86747.9|86697.9|86752.3|86702.3|86746.2|86696.2|29
1628280770000|2021-08-06 20:12:50|86746.2|86696.2|86750.8|86700.8|86751.8|86701.8|86746.2|86696.2|12
1628280780000|2021-08-06 20:13:00|86749.7|86699.7|86749|86699|86751|86701|86748.2|86698.2|27
1628280790000|2021-08-06 20:13:10|86749.1|86699.1|86749.7|86699.7|86758.9|86708.9|86747.3|86697.3|48
1628280800000|2021-08-06 20:13:20|86749.5|86699.5|86750.2|86700.2|86755|86705|86742.1|86692.1|59
1628280810000|2021-08-06 20:13:30|86749.2|86699.2|86749.6|86699.6|86754.3|86704.3|86741.5|86691.5|56
1628280820000|2021-08-06 20:13:40|86748.6|86698.6|86755|86705|86757.8|86707.8|86747.5|86697.5|55
1628280830000|2021-08-06 20:13:50|86752.9|86702.9|86751|86701|86759.2|86709.2|86750.2|86700.2|38
1628280840000|2021-08-06 20:14:00|86750.5|86700.5|86749.1|86699.1|86752.8|86702.8|86745.7|86695.7|44
1628280850000|2021-08-06 20:14:10|86749.2|86699.2|86748.9|86698.9|86750.4|86700.4|86748.1|86698.1|8
1628280860000|2021-08-06 20:14:20|86749.2|86699.2|86751.1|86701.1|86752|86702|86749.2|86699.2|16
1628280870000|2021-08-06 20:14:30|86750.5|86700.5|86750.9|86700.9|86753.9|86703.9|86749.1|86699.1|23
1628280880000|2021-08-06 20:14:40|86751.1|86701.1|86750.5|86700.5|86751.5|86701.5|86749.9|86699.9|17
1628280890000|2021-08-06 20:14:50|86750.4|86700.4|86750.5|86700.5|86752.1|86702.1|86750.4|86700.4|7
1628280900000|2021-08-06 20:15:00|86750.6|86700.6|86740.1|86690.1|86750.7|86700.7|86740.1|86690.1|37
1628280910000|2021-08-06 20:15:10|86740|86690|86739.5|86689.5|86753|86703|86738.7|86688.7|54
1628280920000|2021-08-06 20:15:20|86739.7|86689.7|86743.7|86693.7|86744.7|86694.7|86738.2|86688.2|31
1628280930000|2021-08-06 20:15:30|86744.8|86694.8|86738.2|86688.2|86744.8|86694.8|86733|86683|38
1628280940000|2021-08-06 20:15:40|86738.8|86688.8|86738.9|86688.9|86743.8|86693.8|86734.8|86684.8|40
1628280950000|2021-08-06 20:15:50|86738.8|86688.8|86741.4|86691.4|86743.5|86693.5|86737.7|86687.7|27
1628280960000|2021-08-06 20:16:00|86739.6|86689.6|86742.7|86692.7|86745|86695|86733|86683|39
1628280970000|2021-08-06 20:16:10|86739.5|86689.5|86738.6|86688.6|86744.1|86694.1|86734.5|86684.5|30
1628280980000|2021-08-06 20:16:20|86737.9|86687.9|86737.6|86687.6|86739.9|86689.9|86736.7|86686.7|16
1628280990000|2021-08-06 20:16:30|86738.1|86688.1|86736.5|86686.5|86740.9|86690.9|86736.5|86686.5|11
1628281000000|2021-08-06 20:16:40|86737.8|86687.8|86737.2|86687.2|86741.9|86691.9|86736.5|86686.5|9
1628281010000|2021-08-06 20:16:50|86736.1|86686.1|86735.5|86685.5|86736.9|86686.9|86732|86682|7
1628281020000|2021-08-06 20:17:00|86736|86686|86736.7|86686.7|86736.7|86686.7|86733.8|86683.8|7
1628281030000|2021-08-06 20:17:10|86737.6|86687.6|86736.3|86686.3|86749|86699|86735.8|86685.8|56
1628281040000|2021-08-06 20:17:20|86744.4|86694.4|86731.7|86681.7|86746|86696|86731.6|86681.6|42
1628281050000|2021-08-06 20:17:30|86732.1|86682.1|86731.3|86681.3|86736|86686|86728.9|86678.9|29
1628281060000|2021-08-06 20:17:40|86730.6|86680.6|86732.1|86682.1|86732.4|86682.4|86729.7|86679.7|19
1628281070000|2021-08-06 20:17:50|86732.5|86682.5|86731.8|86681.8|86733.6|86683.6|86731.7|86681.7|14
1628281080000|2021-08-06 20:18:00|86732.3|86682.3|86727.9|86677.9|86733.2|86683.2|86727.8|86677.8|21
1628281090000|2021-08-06 20:18:10|86728|86678|86728.4|86678.4|86728.7|86678.7|86727.3|86677.3|13
1628281100000|2021-08-06 20:18:20|86727|86677|86728|86678|86733|86683|86726.1|86676.1|30
1628281110000|2021-08-06 20:18:30|86728.2|86678.2|86729.3|86679.3|86734.3|86684.3|86727.1|86677.1|18
1628281120000|2021-08-06 20:18:40|86728.8|86678.8|86730.9|86680.9|86731.6|86681.6|86727.6|86677.6|36
1628281130000|2021-08-06 20:18:50|86731|86681|86730|86680|86733.7|86683.7|86729|86679|38
1628281140000|2021-08-06 20:19:00|86730.6|86680.6|86730.1|86680.1|86732.4|86682.4|86729.3|86679.3|37
1628281150000|2021-08-06 20:19:10|86729|86679|86731.4|86681.4|86733|86683|86727.8|86677.8|41
1628281160000|2021-08-06 20:19:20|86730.6|86680.6|86729.3|86679.3|86732.3|86682.3|86728.5|86678.5|30
1628281170000|2021-08-06 20:19:30|86729.4|86679.4|86730.1|86680.1|86730.5|86680.5|86729.1|86679.1|10
1628281180000|2021-08-06 20:19:40|86731.9|86681.9|86726.2|86676.2|86731.9|86681.9|86726|86676|18
1628281190000|2021-08-06 20:19:50|86729.3|86679.3|86726.3|86676.3|86729.3|86679.3|86726.2|86676.2|15
1628281200000|2021-08-06 20:20:00|86726.4|86676.4|86731.3|86681.3|86731.4|86681.4|86726.4|86676.4|35
1628281210000|2021-08-06 20:20:10|86729.6|86679.6|86731.5|86681.5|86731.5|86681.5|86727.4|86677.4|14
1628281220000|2021-08-06 20:20:20|86729.4|86679.4|86730.8|86680.8|86730.8|86680.8|86729.4|86679.4|46
1628281230000|2021-08-06 20:20:30|86730.7|86680.7|86729.7|86679.7|86731.7|86681.7|86729.5|86679.5|21
1628281240000|2021-08-06 20:20:40|86729.6|86679.6|86731.4|86681.4|86732.3|86682.3|86729.5|86679.5|21
1628281250000|2021-08-06 20:20:50|86731.3|86681.3|86731|86681|86731.8|86681.8|86730.6|86680.6|29
1628281260000|2021-08-06 20:21:00|86731.2|86681.2|86730.9|86680.9|86732.4|86682.4|86730.7|86680.7|15
1628281270000|2021-08-06 20:21:10|86731.2|86681.2|86731|86681|86732.3|86682.3|86730.8|86680.8|21
1628281280000|2021-08-06 20:21:20|86731.2|86681.2|86732.1|86682.1|86732.1|86682.1|86731.2|86681.2|13
1628281290000|2021-08-06 20:21:30|86732|86682|86731.7|86681.7|86732.2|86682.2|86730.6|86680.6|33
1628281300000|2021-08-06 20:21:40|86731.5|86681.5|86732.5|86682.5|86733.2|86683.2|86731.5|86681.5|37
1628281310000|2021-08-06 20:21:50|86732.2|86682.2|86731.9|86681.9|86732.5|86682.5|86731|86681|34
1628281320000|2021-08-06 20:22:00|86731.7|86681.7|86731.9|86681.9|86732.1|86682.1|86731.1|86681.1|35
1628281330000|2021-08-06 20:22:10|86731.8|86681.8|86730.9|86680.9|86732.2|86682.2|86730.7|86680.7|38
1628281340000|2021-08-06 20:22:20|86731|86681|86732.5|86682.5|86732.6|86682.6|86730.8|86680.8|15
1628281350000|2021-08-06 20:22:30|86732.6|86682.6|86733.8|86683.8|86734.5|86684.5|86731.4|86681.4|24
1628281360000|2021-08-06 20:22:40|86733.9|86683.9|86733|86683|86733.9|86683.9|86732.8|86682.8|7
1628281370000|2021-08-06 20:22:50|86733.4|86683.4|86732.2|86682.2|86733.4|86683.4|86732.2|86682.2|14
1628281380000|2021-08-06 20:23:00|86732.3|86682.3|86732.1|86682.1|86732.3|86682.3|86730.1|86680.1|14
1628281390000|2021-08-06 20:23:10|86733.1|86683.1|86729.1|86679.1|86734|86684|86729.1|86679.1|18
1628281400000|2021-08-06 20:23:20|86729.9|86679.9|86727.2|86677.2|86732.6|86682.6|86725.8|86675.8|41
1628281410000|2021-08-06 20:23:30|86727.1|86677.1|86727.1|86677.1|86728.8|86678.8|86723.2|86673.2|29
1628281420000|2021-08-06 20:23:40|86729|86679|86722.8|86672.8|86731.7|86681.7|86722.3|86672.3|9
1628281430000|2021-08-06 20:23:50|86722.9|86672.9|86722.2|86672.2|86723.5|86673.5|86721.5|86671.5|9
1628281440000|2021-08-06 20:24:00|86722.7|86672.7|86723.8|86673.8|86725.3|86675.3|86721.6|86671.6|14
1628281450000|2021-08-06 20:24:10|86727.2|86677.2|86723.9|86673.9|86727.2|86677.2|86721.8|86671.8|10
1628281460000|2021-08-06 20:24:20|86722.6|86672.6|86723.3|86673.3|86723.7|86673.7|86722.1|86672.1|10
1628281470000|2021-08-06 20:24:30|86724.4|86674.4|86724.6|86674.6|86724.6|86674.6|86722.8|86672.8|8
1628281480000|2021-08-06 20:24:40|86724.5|86674.5|86724.3|86674.3|86724.6|86674.6|86723.1|86673.1|17
1628281490000|2021-08-06 20:24:50|86724.1|86674.1|86723.6|86673.6|86725.1|86675.1|86722.6|86672.6|10
1628281500000|2021-08-06 20:25:00|86723.7|86673.7|86726|86676|86726|86676|86723.1|86673.1|8
1628281510000|2021-08-06 20:25:10|86724|86674|86723.3|86673.3|86724.1|86674.1|86722.8|86672.8|5
1628281520000|2021-08-06 20:25:20|86723.1|86673.1|86722.7|86672.7|86725.1|86675.1|86722.5|86672.5|9
1628281530000|2021-08-06 20:25:30|86723|86673|86725.8|86675.8|86726|86676|86723|86673|5
1628281540000|2021-08-06 20:25:40|86725.9|86675.9|86725|86675|86726|86676|86724.5|86674.5|12
1628281550000|2021-08-06 20:25:50|86724.4|86674.4|86728.1|86678.1|86728.8|86678.8|86724.4|86674.4|16
1628281560000|2021-08-06 20:26:00|86728.2|86678.2|86727|86677|86728.7|86678.7|86727|86677|17
1628281570000|2021-08-06 20:26:10|86727.1|86677.1|86727|86677|86729|86679|86726.1|86676.1|23
1628281580000|2021-08-06 20:26:20|86728.7|86678.7|86727.1|86677.1|86728.7|86678.7|86727.1|86677.1|5
1628281590000|2021-08-06 20:26:30|86729|86679|86724.2|86674.2|86732|86682|86722.7|86672.7|20
1628281600000|2021-08-06 20:26:40|86727|86677|86727.2|86677.2|86729.6|86679.6|86725.3|86675.3|13
1628281610000|2021-08-06 20:26:50|86727.4|86677.4|86726.2|86676.2|86727.4|86677.4|86724|86674|11
1628281620000|2021-08-06 20:27:00|86726.3|86676.3|86727.8|86677.8|86728.3|86678.3|86721.7|86671.7|21
1628281630000|2021-08-06 20:27:10|86727.7|86677.7|86727.5|86677.5|86728.4|86678.4|86722.7|86672.7|19
1628281640000|2021-08-06 20:27:20|86726|86676|86726.7|86676.7|86729.2|86679.2|86723|86673|26
1628281650000|2021-08-06 20:27:30|86727|86677|86724.5|86674.5|86728.2|86678.2|86721.9|86671.9|20
1628281660000|2021-08-06 20:27:40|86724.3|86674.3|86722.4|86672.4|86729.3|86679.3|86722.4|86672.4|43
1628281670000|2021-08-06 20:27:50|86722.3|86672.3|86721.2|86671.2|86724.9|86674.9|86721.2|86671.2|19
1628281680000|2021-08-06 20:28:00|86724.1|86674.1|86731.9|86681.9|86731.9|86681.9|86722|86672|21
1628281690000|2021-08-06 20:28:10|86728.9|86678.9|86722.9|86672.9|86728.9|86678.9|86722|86672|16
1628281700000|2021-08-06 20:28:20|86721.5|86671.5|86718.9|86668.9|86723.4|86673.4|86716.6|86666.6|30
1628281710000|2021-08-06 20:28:30|86718.8|86668.8|86726.4|86676.4|86728.9|86678.9|86718.8|86668.8|31
1628281720000|2021-08-06 20:28:40|86727|86677|86724.7|86674.7|86727|86677|86722.3|86672.3|16
1628281730000|2021-08-06 20:28:50|86725.1|86675.1|86728|86678|86728|86678|86723|86673|17
1628281740000|2021-08-06 20:29:00|86728.1|86678.1|86730.2|86680.2|86732.3|86682.3|86725.5|86675.5|36
1628281750000|2021-08-06 20:29:10|86729.2|86679.2|86734.4|86684.4|86735.1|86685.1|86726.6|86676.6|42
1628281760000|2021-08-06 20:29:20|86735.6|86685.6|86733.6|86683.6|86738.3|86688.3|86733.1|86683.1|35
1628281770000|2021-08-06 20:29:30|86734.1|86684.1|86733.8|86683.8|86735.6|86685.6|86733.5|86683.5|22
1628281780000|2021-08-06 20:29:40|86733.6|86683.6|86733.4|86683.4|86734.8|86684.8|86732.5|86682.5|15
1628281790000|2021-08-06 20:29:50|86733.8|86683.8|86732.9|86682.9|86735|86685|86732.8|86682.8|15
1628281800000|2021-08-06 20:30:00|86732.8|86682.8|86737.5|86687.5|86737.5|86687.5|86732.8|86682.8|24
1628281810000|2021-08-06 20:30:10|86738.8|86688.8|86739|86689|86742|86692|86736.9|86686.9|39
1628281820000|2021-08-06 20:30:20|86738.8|86688.8|86738.2|86688.2|86744.8|86694.8|86738.2|86688.2|19
1628281830000|2021-08-06 20:30:30|86737.6|86687.6|86738.7|86688.7|86742.6|86692.6|86737.5|86687.5|24
1628281840000|2021-08-06 20:30:40|86742.9|86692.9|86745.5|86695.5|86745.9|86695.9|86738.3|86688.3|30
1628281850000|2021-08-06 20:30:50|86747.2|86697.2|86742.7|86692.7|86748|86698|86742.5|86692.5|24
1628281860000|2021-08-06 20:31:00|86743.1|86693.1|86743.1|86693.1|86744.3|86694.3|86742.1|86692.1|41
1628281870000|2021-08-06 20:31:10|86744|86694|86742.9|86692.9|86745.4|86695.4|86742.2|86692.2|43
1628281880000|2021-08-06 20:31:20|86743|86693|86742.3|86692.3|86745|86695|86742|86692|16
1628281890000|2021-08-06 20:31:30|86742.7|86692.7|86743|86693|86745.5|86695.5|86741.1|86691.1|31
1628281900000|2021-08-06 20:31:40|86742.8|86692.8|86741.6|86691.6|86744.1|86694.1|86741.3|86691.3|39
1628281910000|2021-08-06 20:31:50|86741.8|86691.8|86741.2|86691.2|86743.6|86693.6|86741.2|86691.2|29
1628281920000|2021-08-06 20:32:00|86741.3|86691.3|86740.1|86690.1|86742.9|86692.9|86739.9|86689.9|34
1628281930000|2021-08-06 20:32:10|86740.2|86690.2|86738.4|86688.4|86741|86691|86737.6|86687.6|22
1628281940000|2021-08-06 20:32:20|86738.5|86688.5|86737|86687|86739|86689|86736.9|86686.9|29
1628281950000|2021-08-06 20:32:30|86736.8|86686.8|86736.7|86686.7|86739|86689|86736.7|86686.7|29
1628281960000|2021-08-06 20:32:40|86736.8|86686.8|86737.4|86687.4|86738.1|86688.1|86736.7|86686.7|24
1628281970000|2021-08-06 20:32:50|86737.3|86687.3|86736.3|86686.3|86738.2|86688.2|86736.3|86686.3|10
1628281980000|2021-08-06 20:33:00|86736.7|86686.7|86738.5|86688.5|86738.6|86688.6|86736.7|86686.7|8
1628281990000|2021-08-06 20:33:10|86739.8|86689.8|86738.4|86688.4|86739.8|86689.8|86737.8|86687.8|8
1628282000000|2021-08-06 20:33:20|86738.3|86688.3|86737.8|86687.8|86738.4|86688.4|86737|86687|11
1628282010000|2021-08-06 20:33:30|86737.4|86687.4|86737.5|86687.5|86743.7|86693.7|86732.7|86682.7|27
1628282020000|2021-08-06 20:33:40|86739.7|86689.7|86733.9|86683.9|86739.7|86689.7|86733.3|86683.3|24
1628282030000|2021-08-06 20:33:50|86735.2|86685.2|86735.9|86685.9|86737.7|86687.7|86734.4|86684.4|20
1628282040000|2021-08-06 20:34:00|86735.8|86685.8|86737.7|86687.7|86739.6|86689.6|86735.8|86685.8|18
1628282050000|2021-08-06 20:34:10|86738.2|86688.2|86736|86686|86738.2|86688.2|86731.6|86681.6|15
1628282060000|2021-08-06 20:34:20|86730.1|86680.1|86733.2|86683.2|86733.2|86683.2|86730.1|86680.1|29
1628282070000|2021-08-06 20:34:30|86732|86682|86731.6|86681.6|86735.1|86685.1|86730.9|86680.9|10
1628282080000|2021-08-06 20:34:40|86731.7|86681.7|86732.6|86682.6|86733.9|86683.9|86731.7|86681.7|12
1628282090000|2021-08-06 20:34:50|86732.4|86682.4|86736.4|86686.4|86737.2|86687.2|86732.2|86682.2|19
1628282100000|2021-08-06 20:35:00|86736.3|86686.3|86735.6|86685.6|86736.4|86686.4|86734.8|86684.8|17
1628282110000|2021-08-06 20:35:10|86736.9|86686.9|86734.5|86684.5|86736.9|86686.9|86734.5|86684.5|24
1628282120000|2021-08-06 20:35:20|86734.9|86684.9|86733.8|86683.8|86735|86685|86733.8|86683.8|51
1628282130000|2021-08-06 20:35:30|86733.7|86683.7|86735.2|86685.2|86735.2|86685.2|86733.7|86683.7|46
1628282140000|2021-08-06 20:35:40|86735.3|86685.3|86734.7|86684.7|86735.3|86685.3|86734|86684|21
1628282150000|2021-08-06 20:35:50|86734.6|86684.6|86734.5|86684.5|86735.3|86685.3|86734.3|86684.3|31
1628282160000|2021-08-06 20:36:00|86734.6|86684.6|86734.3|86684.3|86735.4|86685.4|86734.3|86684.3|21
1628282170000|2021-08-06 20:36:10|86734.5|86684.5|86734.5|86684.5|86735.6|86685.6|86734.5|86684.5|26
1628282180000|2021-08-06 20:36:20|86734.6|86684.6|86736.3|86686.3|86736.8|86686.8|86734|86684|31
1628282190000|2021-08-06 20:36:30|86736.2|86686.2|86737.4|86687.4|86737.6|86687.6|86735.9|86685.9|40
1628282200000|2021-08-06 20:36:40|86737.3|86687.3|86736|86686|86737.5|86687.5|86735.9|86685.9|15
1628282210000|2021-08-06 20:36:50|86735.9|86685.9|86737.1|86687.1|86737.3|86687.3|86735.9|86685.9|10
1628282220000|2021-08-06 20:37:00|86737.2|86687.2|86735.3|86685.3|86737.5|86687.5|86735.3|86685.3|9
1628282230000|2021-08-06 20:37:10|86734.9|86684.9|86732.7|86682.7|86734.9|86684.9|86732.7|86682.7|13
1628282240000|2021-08-06 20:37:20|86733|86683|86734.5|86684.5|86735.1|86685.1|86733|86683|21
1628282250000|2021-08-06 20:37:30|86734.6|86684.6|86735|86685|86735.5|86685.5|86734.1|86684.1|17
1628282260000|2021-08-06 20:37:40|86730|86680|86733.9|86683.9|86736.4|86686.4|86730|86680|31
1628282270000|2021-08-06 20:37:50|86734.3|86684.3|86736.4|86686.4|86736.4|86686.4|86732.1|86682.1|29
1628282280000|2021-08-06 20:38:00|86736.3|86686.3|86733.2|86683.2|86736.3|86686.3|86732|86682|39
1628282290000|2021-08-06 20:38:10|86733.4|86683.4|86732.6|86682.6|86734.4|86684.4|86732.6|86682.6|13
1628282300000|2021-08-06 20:38:20|86732.5|86682.5|86733.7|86683.7|86734.4|86684.4|86732.2|86682.2|16
1628282310000|2021-08-06 20:38:30|86734.2|86684.2|86728.7|86678.7|86735|86685|86725.7|86675.7|36
1628282320000|2021-08-06 20:38:40|86730.1|86680.1|86729.5|86679.5|86730.1|86680.1|86721.6|86671.6|37
1628282330000|2021-08-06 20:38:50|86730.5|86680.5|86727.5|86677.5|86730.5|86680.5|86725|86675|19
1628282340000|2021-08-06 20:39:00|86727.8|86677.8|86723.3|86673.3|86728.1|86678.1|86723.2|86673.2|22
1628282350000|2021-08-06 20:39:10|86722.7|86672.7|86723|86673|86724.7|86674.7|86722.4|86672.4|6
1628282360000|2021-08-06 20:39:20|86723.2|86673.2|86722.3|86672.3|86724.9|86674.9|86719.8|86669.8|28
1628282370000|2021-08-06 20:39:30|86723.5|86673.5|86720.5|86670.5|86723.5|86673.5|86717.3|86667.3|29
1628282380000|2021-08-06 20:39:40|86721.5|86671.5|86721.7|86671.7|86722.1|86672.1|86717.6|86667.6|38
1628282390000|2021-08-06 20:39:50|86721.4|86671.4|86717.7|86667.7|86723.4|86673.4|86717.6|86667.6|48
1628282400000|2021-08-06 20:40:00|86718.1|86668.1|86715.1|86665.1|86718.7|86668.7|86714.8|86664.8|45
1628282410000|2021-08-06 20:40:10|86715|86665|86711.3|86661.3|86719.2|86669.2|86709.6|86659.6|42
1628282420000|2021-08-06 20:40:20|86708.2|86658.2|86722|86672|86724.6|86674.6|86708.2|86658.2|53
1628282430000|2021-08-06 20:40:30|86723.1|86673.1|86709.9|86659.9|86723.1|86673.1|86709.1|86659.1|53
1628282440000|2021-08-06 20:40:40|86710.5|86660.5|86705.3|86655.3|86714|86664|86705.3|86655.3|46
1628282450000|2021-08-06 20:40:50|86706.1|86656.1|86705|86655|86712.2|86662.2|86702.4|86652.4|54
1628282460000|2021-08-06 20:41:00|86708.2|86658.2|86706.6|86656.6|86719.1|86669.1|86705.9|86655.9|43
1628282470000|2021-08-06 20:41:10|86706.4|86656.4|86706.3|86656.3|86706.7|86656.7|86704|86654|45
1628282480000|2021-08-06 20:41:20|86706.5|86656.5|86702.4|86652.4|86706.7|86656.7|86701.9|86651.9|38
1628282490000|2021-08-06 20:41:30|86702.5|86652.5|86701.7|86651.7|86703.7|86653.7|86699.9|86649.9|45
1628282500000|2021-08-06 20:41:40|86701.5|86651.5|86700|86650|86703.6|86653.6|86699.9|86649.9|36
1628282510000|2021-08-06 20:41:50|86701.3|86651.3|86705.9|86655.9|86706|86656|86700.9|86650.9|37
1628282520000|2021-08-06 20:42:00|86706.4|86656.4|86709.2|86659.2|86712.5|86662.5|86704.5|86654.5|33
1628282530000|2021-08-06 20:42:10|86709.3|86659.3|86705.6|86655.6|86712.9|86662.9|86705.6|86655.6|28
1628282540000|2021-08-06 20:42:20|86705.9|86655.9|86705.3|86655.3|86706.4|86656.4|86703.9|86653.9|54
1628282550000|2021-08-06 20:42:30|86705.5|86655.5|86706.2|86656.2|86706.3|86656.3|86703.5|86653.5|21
1628282560000|2021-08-06 20:42:40|86707.4|86657.4|86709.3|86659.3|86710.1|86660.1|86704.3|86654.3|21
1628282570000|2021-08-06 20:42:50|86709.2|86659.2|86706.9|86656.9|86709.2|86659.2|86706.9|86656.9|39
1628282580000|2021-08-06 20:43:00|86706.4|86656.4|86706.8|86656.8|86707.3|86657.3|86704.7|86654.7|37
1628282590000|2021-08-06 20:43:10|86706.7|86656.7|86710.7|86660.7|86711.8|86661.8|86705.3|86655.3|37
1628282600000|2021-08-06 20:43:20|86710.8|86660.8|86710.5|86660.5|86713.4|86663.4|86710|86660|28
1628282610000|2021-08-06 20:43:30|86710.4|86660.4|86712.3|86662.3|86712.3|86662.3|86709.5|86659.5|34
1628282620000|2021-08-06 20:43:40|86711.8|86661.8|86723.5|86673.5|86724.2|86674.2|86711.6|86661.6|36
1628282630000|2021-08-06 20:43:50|86725|86675|86716.5|86666.5|86729.9|86679.9|86715.6|86665.6|51
1628282640000|2021-08-06 20:44:00|86716.1|86666.1|86725.5|86675.5|86725.5|86675.5|86714.8|86664.8|44
1628282650000|2021-08-06 20:44:10|86723.8|86673.8|86723.1|86673.1|86726.3|86676.3|86721.7|86671.7|36
1628282660000|2021-08-06 20:44:20|86723|86673|86722.6|86672.6|86723.3|86673.3|86720.1|86670.1|34
1628282670000|2021-08-06 20:44:30|86722.5|86672.5|86720.1|86670.1|86722.9|86672.9|86718.6|86668.6|17
1628282680000|2021-08-06 20:44:40|86718.1|86668.1|86719.4|86669.4|86722.4|86672.4|86718.1|86668.1|15
1628282690000|2021-08-06 20:44:50|86719.2|86669.2|86717.9|86667.9|86722.3|86672.3|86717.9|86667.9|21
1628282700000|2021-08-06 20:45:00|86718.4|86668.4|86718.3|86668.3|86718.6|86668.6|86717.6|86667.6|23
1628282710000|2021-08-06 20:45:10|86716.3|86666.3|86715.3|86665.3|86719.5|86669.5|86713.9|86663.9|38
1628282720000|2021-08-06 20:45:20|86713.3|86663.3|86714.6|86664.6|86717.8|86667.8|86713.3|86663.3|34
1628282730000|2021-08-06 20:45:30|86714.7|86664.7|86716.1|86666.1|86717.7|86667.7|86713.5|86663.5|51
1628282740000|2021-08-06 20:45:40|86715.7|86665.7|86715.7|86665.7|86716.6|86666.6|86713.5|86663.5|35
1628282750000|2021-08-06 20:45:50|86716.3|86666.3|86716|86666|86718|86668|86716|86666|8
1628282760000|2021-08-06 20:46:00|86715.4|86665.4|86716.4|86666.4|86717.7|86667.7|86715.4|86665.4|59
1628282770000|2021-08-06 20:46:10|86716.9|86666.9|86716|86666|86717.6|86667.6|86714.1|86664.1|44
1628282780000|2021-08-06 20:46:20|86715.9|86665.9|86723.4|86673.4|86725.7|86675.7|86715|86665|36
1628282790000|2021-08-06 20:46:30|86725.5|86675.5|86725.7|86675.7|86729.2|86679.2|86721.9|86671.9|59
1628282800000|2021-08-06 20:46:40|86722.4|86672.4|86727.3|86677.3|86728.3|86678.3|86722.2|86672.2|42
1628282810000|2021-08-06 20:46:50|86727.4|86677.4|86727.7|86677.7|86731|86681|86724.7|86674.7|49
1628282820000|2021-08-06 20:47:00|86727.8|86677.8|86729.4|86679.4|86730.5|86680.5|86727.1|86677.1|21
1628282830000|2021-08-06 20:47:10|86729.5|86679.5|86730.5|86680.5|86730.7|86680.7|86729.4|86679.4|18
1628282840000|2021-08-06 20:47:20|86730.3|86680.3|86729.5|86679.5|86731.2|86681.2|86728.8|86678.8|22
1628282850000|2021-08-06 20:47:30|86729.3|86679.3|86731.7|86681.7|86731.7|86681.7|86728.5|86678.5|19
1628282860000|2021-08-06 20:47:40|86732|86682|86729.7|86679.7|86732|86682|86729.5|86679.5|26
1628282870000|2021-08-06 20:47:50|86729.5|86679.5|86726.3|86676.3|86729.5|86679.5|86726.3|86676.3|9
1628282880000|2021-08-06 20:48:00|86725.8|86675.8|86727|86677|86727.6|86677.6|86725.7|86675.7|26
1628282890000|2021-08-06 20:48:10|86725|86675|86726.6|86676.6|86727.3|86677.3|86725|86675|10
1628282900000|2021-08-06 20:48:20|86726.7|86676.7|86728.3|86678.3|86730.1|86680.1|86726.7|86676.7|23
1628282910000|2021-08-06 20:48:30|86728.2|86678.2|86728.7|86678.7|86729|86679|86728|86678|12
1628282920000|2021-08-06 20:48:40|86728.6|86678.6|86728.8|86678.8|86729.5|86679.5|86728.2|86678.2|8
1628282930000|2021-08-06 20:48:50|86729.4|86679.4|86729.5|86679.5|86730.4|86680.4|86729.4|86679.4|15
1628282940000|2021-08-06 20:49:00|86729.6|86679.6|86729.8|86679.8|86730.1|86680.1|86729.6|86679.6|11
1628282950000|2021-08-06 20:49:10|86730.4|86680.4|86730.1|86680.1|86730.8|86680.8|86730.1|86680.1|11
1628282960000|2021-08-06 20:49:20|86729.9|86679.9|86730.8|86680.8|86730.8|86680.8|86729.5|86679.5|20
1628282970000|2021-08-06 20:49:30|86730.9|86680.9|86730.7|86680.7|86731|86681|86730.7|86680.7|11
1628282980000|2021-08-06 20:49:40|86730.8|86680.8|86731.1|86681.1|86732.1|86682.1|86730.7|86680.7|19
1628282990000|2021-08-06 20:49:50|86730.5|86680.5|86730.1|86680.1|86732.5|86682.5|86730.1|86680.1|7
1628283000000|2021-08-06 20:50:00|86730.7|86680.7|86732|86682|86733.3|86683.3|86729.9|86679.9|18
1628283010000|2021-08-06 20:50:10|86732.1|86682.1|86731.4|86681.4|86733.6|86683.6|86730.6|86680.6|24
1628283020000|2021-08-06 20:50:20|86731.3|86681.3|86731.4|86681.4|86731.4|86681.4|86730.9|86680.9|8
1628283030000|2021-08-06 20:50:30|86730.4|86680.4|86729.5|86679.5|86730.4|86680.4|86729.3|86679.3|7
1628283040000|2021-08-06 20:50:40|86729.6|86679.6|86727.6|86677.6|86732.5|86682.5|86727.2|86677.2|20
1628283050000|2021-08-06 20:50:50|86727.3|86677.3|86723.8|86673.8|86730|86680|86722.5|86672.5|23
1628283060000|2021-08-06 20:51:00|86722.8|86672.8|86724.1|86674.1|86724.8|86674.8|86721.7|86671.7|24
1628283070000|2021-08-06 20:51:10|86723.4|86673.4|86723.1|86673.1|86723.4|86673.4|86722.2|86672.2|7
1628283080000|2021-08-06 20:51:20|86722.2|86672.2|86723.7|86673.7|86724|86674|86722.2|86672.2|8
1628283090000|2021-08-06 20:51:30|86723.5|86673.5|86723.7|86673.7|86724.3|86674.3|86722.6|86672.6|8
1628283100000|2021-08-06 20:51:40|86723.3|86673.3|86722.9|86672.9|86723.9|86673.9|86722.6|86672.6|15
1628283110000|2021-08-06 20:51:50|86723.1|86673.1|86718.8|86668.8|86723.8|86673.8|86718.8|86668.8|13
1628283120000|2021-08-06 20:52:00|86720.5|86670.5|86720.9|86670.9|86722.7|86672.7|86720.5|86670.5|22
1628283130000|2021-08-06 20:52:10|86720.5|86670.5|86722.8|86672.8|86724|86674|86719.5|86669.5|21
1628283140000|2021-08-06 20:52:20|86723.1|86673.1|86721.5|86671.5|86724.7|86674.7|86721.5|86671.5|11
1628283150000|2021-08-06 20:52:30|86721.7|86671.7|86719.7|86669.7|86722|86672|86719.7|86669.7|4
1628283160000|2021-08-06 20:52:40|86719.9|86669.9|86720.8|86670.8|86720.8|86670.8|86719.6|86669.6|5
1628283170000|2021-08-06 20:52:50|86720.7|86670.7|86719.8|86669.8|86722.4|86672.4|86719.8|86669.8|8
1628283180000|2021-08-06 20:53:00|86720.6|86670.6|86721.8|86671.8|86721.8|86671.8|86720.6|86670.6|11
1628283190000|2021-08-06 20:53:10|86721.4|86671.4|86721.3|86671.3|86722.1|86672.1|86721.2|86671.2|7
1628283200000|2021-08-06 20:53:20|86720.6|86670.6|86721.7|86671.7|86721.7|86671.7|86720.2|86670.2|6
1628283210000|2021-08-06 20:53:30|86721.8|86671.8|86722.3|86672.3|86722.3|86672.3|86720.4|86670.4|9
1628283220000|2021-08-06 20:53:40|86722.5|86672.5|86726.8|86676.8|86726.9|86676.9|86721.3|86671.3|15
1628283230000|2021-08-06 20:53:50|86728.1|86678.1|86728.2|86678.2|86730|86680|86727.8|86677.8|15
1628283240000|2021-08-06 20:54:00|86728|86678|86728|86678|86728.9|86678.9|86727|86677|13
1628283250000|2021-08-06 20:54:10|86728.6|86678.6|86721.6|86671.6|86728.6|86678.6|86720.7|86670.7|23
1628283260000|2021-08-06 20:54:20|86721.7|86671.7|86721.9|86671.9|86722.9|86672.9|86721.4|86671.4|24
1628283270000|2021-08-06 20:54:30|86721.7|86671.7|86722|86672|86747.7|86672.4|86721.3|86648.9|12
1628283280000|2021-08-06 20:54:40|86722.1|86672.1|86722|86672|86742.9|86673|86720.8|86653.6|18
1628283290000|2021-08-06 20:54:50|86722.9|86672.9|86723.2|86673.2|86723.2|86673.2|86720.4|86670.4|8
1628283300000|2021-08-06 20:55:00|86725.5|86675.5|86722.5|86672.5|86726.3|86676.3|86719.1|86669.1|25
1628283310000|2021-08-06 20:55:10|86722.2|86672.2|86724.3|86674.3|86724.8|86674.8|86720.4|86670.4|13
1628283320000|2021-08-06 20:55:20|86724.4|86674.4|86722|86672|86724.4|86674.4|86721.9|86671.9|9
1628283330000|2021-08-06 20:55:30|86722.1|86672.1|86721.3|86671.3|86723.6|86673.6|86721.3|86671.3|7
1628283340000|2021-08-06 20:55:40|86721.2|86671.2|86722.1|86672.1|86724|86674|86721.2|86671.2|23
1628283350000|2021-08-06 20:55:50|86722.7|86672.7|86727.9|86677.9|86727.9|86677.9|86721.9|86671.9|16
1628283360000|2021-08-06 20:56:00|86727.8|86677.8|86728.2|86678.2|86728.7|86678.7|86727.3|86677.3|12
1628283370000|2021-08-06 20:56:10|86729.1|86679.1|86729.2|86679.2|86729.2|86679.2|86728.8|86678.8|8
1628283380000|2021-08-06 20:56:20|86729.4|86679.4|86733.2|86683.2|86763.8|86684.1|86729.4|86655.5|20
1628283390000|2021-08-06 20:56:30|86732.7|86682.7|86756.5|86658.2|86758.4|86684.6|86731.8|86658.2|14
1628283400000|2021-08-06 20:56:40|86753.9|86664|86731.7|86681.7|86755.4|86683.2|86731.5|86658.5|9
1628283410000|2021-08-06 20:56:50|86733.7|86683.7|86731.6|86681.6|86751.7|86683.7|86731.4|86663.7|7
1628283420000|2021-08-06 20:57:00|86732.3|86682.3|86731.7|86681.7|86758.4|86682.3|86731.7|86656.2|3
1628283430000|2021-08-06 20:57:10|86733.1|86683.1|86729.4|86679.4|86753.6|86683.1|86727.4|86657|13
1628283440000|2021-08-06 20:57:20|86754.3|86650.3|86752.2|86652.7|86764.2|86679.7|86728.8|86650.3|12
1628283450000|2021-08-06 20:57:30|86728.1|86678.1|86729.9|86679.9|86756.1|86679.9|86728.1|86651.7|19
1628283460000|2021-08-06 20:57:40|86729.6|86679.6|86758.1|86654.1|86758.1|86679.9|86729.6|86653.5|7
1628283470000|2021-08-06 20:57:50|86757.9|86653.9|86729.4|86679.4|86757.9|86680.2|86729.4|86653.6|8
1628283480000|2021-08-06 20:58:00|86729.6|86679.6|86752|86657.5|86753.1|86680|86729.1|86656.5|18
1628283490000|2021-08-06 20:58:10|86753|86656.8|86729.6|86679.6|86755.6|86679.8|86729.3|86653.7|8
1628283500000|2021-08-06 20:58:20|86729.4|86679.4|86729|86679|86729.4|86679.4|86729|86679|7
1628283510000|2021-08-06 20:58:30|86729.1|86679.1|86754.3|86653.7|86754.3|86679.1|86728.8|86653.4|10
1628283520000|2021-08-06 20:58:40|86755.8|86651.8|86725.3|86675.3|86755.8|86675.7|86725.2|86651.5|11
1628283530000|2021-08-06 20:58:50|86724.9|86674.9|86744.2|86655.1|86745.8|86675.3|86724.9|86654.4|6
1628452800000|2021-08-08 20:00:00|86754.7|86650.7|86754.7|86650.7|86754.7|86650.7|86754.7|86650.7|1
1628453190000|2021-08-08 20:06:30|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628454480000|2021-08-08 20:28:00|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|1
1628454510000|2021-08-08 20:28:30|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628454540000|2021-08-08 20:29:00|86696.6|86587.6|86696.6|86587.6|86696.6|86587.6|86696.6|86587.6|1
1628454570000|2021-08-08 20:29:30|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628454580000|2021-08-08 20:29:40|86700.4|86591.4|86700.4|86591.4|86700.4|86591.4|86700.4|86591.4|1
1628454600000|2021-08-08 20:30:00|86696.8|86587.8|86696.8|86587.8|86696.8|86587.8|86696.8|86587.8|1
1628454620000|2021-08-08 20:30:20|86696.6|86587.6|86696.6|86587.6|86696.6|86587.6|86696.6|86587.6|1
1628454640000|2021-08-08 20:30:40|86700.4|86591.4|86700.4|86591.4|86700.4|86591.4|86700.4|86591.4|1
1628454650000|2021-08-08 20:30:50|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628454980000|2021-08-08 20:36:20|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|1
1628455090000|2021-08-08 20:38:10|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|1
1628456200000|2021-08-08 20:56:40|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|86696.5|86587.5|1
1628456430000|2021-08-08 21:00:30|86695.7|86586.7|86695.7|86586.7|86695.7|86586.7|86695.7|86586.7|1
1628456560000|2021-08-08 21:02:40|86697.6|86588.6|86696.2|86587.2|86697.6|86588.6|86696.2|86587.2|2
1628456590000|2021-08-08 21:03:10|86695.8|86586.8|86695.8|86586.8|86695.8|86586.8|86695.8|86586.8|1
1628456610000|2021-08-08 21:03:30|86701.9|86592.9|86696.2|86587.2|86701.9|86592.9|86696.2|86587.2|2
1628456680000|2021-08-08 21:04:40|86695.8|86586.8|86695.8|86586.8|86695.8|86586.8|86695.8|86586.8|1
1628456690000|2021-08-08 21:04:50|86695.7|86586.7|86695.7|86586.7|86695.7|86586.7|86695.7|86586.7|1
1628456700000|2021-08-08 21:05:00|86693.1|86584.1|86693.1|86584.1|86693.7|86584.7|86685.8|86576.8|7
1628456710000|2021-08-08 21:05:10|86669.2|86560.2|86671.4|86562.4|86671.4|86562.4|86669.2|86560.2|5
1628456730000|2021-08-08 21:05:30|86698|86589|86669.4|86560.4|86698|86589|86669.4|86560.4|4
1628456740000|2021-08-08 21:05:40|86670|86561|86679.2|86570.2|86679.2|86570.2|86666.5|86557.5|5
1628456750000|2021-08-08 21:05:50|86671.2|86562.2|86655.1|86546.1|86671.2|86562.2|86651.6|86542.6|4
1628456760000|2021-08-08 21:06:00|86655.3|86546.3|86655.5|86546.5|86655.5|86546.5|86655.2|86546.2|6
1628456770000|2021-08-08 21:06:10|86656.2|86547.2|86655.7|86546.7|86656.2|86547.2|86655.7|86546.7|2
1628456790000|2021-08-08 21:06:30|86658.2|86549.2|86684.3|86575.3|86684.3|86575.3|86653.8|86544.8|6
1628456800000|2021-08-08 21:06:40|86684.7|86575.7|86660.9|86551.9|86688.2|86579.2|86660.9|86551.9|5
1628456810000|2021-08-08 21:06:50|86659.3|86550.3|86658.2|86549.2|86659.3|86550.3|86658.2|86549.2|2
1628456830000|2021-08-08 21:07:10|86660.6|86551.6|86660.6|86551.6|86660.6|86551.6|86660.6|86551.6|1
1628456840000|2021-08-08 21:07:20|86660.5|86551.5|86660.7|86551.7|86660.7|86551.7|86660.5|86551.5|2
1628456850000|2021-08-08 21:07:30|86658.2|86549.2|86670.1|86561.1|86670.1|86561.1|86658.2|86549.2|2
1628456860000|2021-08-08 21:07:40|86684.4|86575.4|86684.4|86575.4|86684.4|86575.4|86684.4|86575.4|1
1628456870000|2021-08-08 21:07:50|86660.7|86551.7|86660.7|86551.7|86660.7|86551.7|86660.7|86551.7|1
1628456880000|2021-08-08 21:08:00|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|1
1628456910000|2021-08-08 21:08:30|86667.2|86558.2|86667.2|86558.2|86667.2|86558.2|86667.2|86558.2|1
1628456930000|2021-08-08 21:08:50|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|86666.3|86557.3|1
1628456940000|2021-08-08 21:09:00|86684.1|86575.1|86684.4|86575.4|86684.4|86575.4|86684.1|86575.1|2
1628456950000|2021-08-08 21:09:10|86684.3|86575.3|86680.2|86571.2|86684.7|86575.7|86680.2|86571.2|3
1628456960000|2021-08-08 21:09:20|86680.9|86571.9|86680.9|86571.9|86680.9|86571.9|86680.9|86571.9|1
1628456970000|2021-08-08 21:09:30|86681.7|86572.7|86666.9|86557.9|86681.7|86572.7|86666.9|86557.9|3
1628456980000|2021-08-08 21:09:40|86668.5|86559.5|86673.4|86564.4|86673.5|86564.5|86668.5|86559.5|3
1628456990000|2021-08-08 21:09:50|86673.5|86564.5|86673.4|86564.4|86673.5|86564.5|86673.4|86564.4|2
1628457000000|2021-08-08 21:10:00|86681.6|86572.6|86660.9|86551.9|86685.5|86576.5|86660.7|86551.7|5
1628457010000|2021-08-08 21:10:10|86661.6|86552.6|86661.6|86552.6|86661.6|86552.6|86661.6|86552.6|1
1628457020000|2021-08-08 21:10:20|86684.7|86575.7|86684.6|86575.6|86684.7|86575.7|86684.6|86575.6|2
1628457030000|2021-08-08 21:10:30|86680|86571|86683.2|86574.2|86683.2|86574.2|86680|86571|3
1628457050000|2021-08-08 21:10:50|86666.7|86557.7|86670.7|86561.7|86679|86570|86666.7|86557.7|6
1628457060000|2021-08-08 21:11:00|86681.3|86572.3|86678.4|86569.4|86681.4|86572.4|86678.4|86569.4|6
1628457070000|2021-08-08 21:11:10|86670.6|86561.6|86675.9|86566.9|86676.3|86567.3|86670.6|86561.6|4
1628457080000|2021-08-08 21:11:20|86681.3|86572.3|86681|86572|86681.3|86572.3|86681|86572|2
1628457090000|2021-08-08 21:11:30|86670.3|86561.3|86684.2|86575.2|86684.2|86575.2|86670.3|86561.3|7
1628457100000|2021-08-08 21:11:40|86684.1|86575.1|86683.8|86574.8|86684.1|86575.1|86682.9|86573.9|4
1628457110000|2021-08-08 21:11:50|86684.6|86575.6|86683.3|86574.3|86684.6|86575.6|86680.6|86571.6|4
1628457120000|2021-08-08 21:12:00|86684.2|86575.2|86683.9|86574.9|86684.2|86575.2|86682.7|86573.7|5
1628457130000|2021-08-08 21:12:10|86683|86574|86683.7|86574.7|86683.9|86574.9|86683|86574|5
1628457140000|2021-08-08 21:12:20|86684.8|86575.8|86683.2|86574.2|86684.8|86575.8|86683.2|86574.2|2
1628457150000|2021-08-08 21:12:30|86680.3|86571.3|86680.2|86571.2|86680.3|86571.3|86680.2|86571.2|4
1628457160000|2021-08-08 21:12:40|86679.5|86570.5|86681.4|86572.4|86681.4|86572.4|86679.4|86570.4|3
1628457170000|2021-08-08 21:12:50|86681.5|86572.5|86679.9|86570.9|86681.5|86572.5|86679.9|86570.9|5
1628457180000|2021-08-08 21:13:00|86686.2|86577.2|86684.9|86575.9|86686.5|86577.5|86684.3|86575.3|10
1628457190000|2021-08-08 21:13:10|86682.2|86573.2|86674.5|86565.5|86682.2|86573.2|86674.5|86565.5|5
1628457200000|2021-08-08 21:13:20|86674.8|86565.8|86685|86576|86685.2|86576.2|86674.5|86565.5|4
1628457210000|2021-08-08 21:13:30|86680.4|86571.4|86683|86574|86683|86574|86680.4|86571.4|2
1628457220000|2021-08-08 21:13:40|86681.3|86572.3|86675|86566|86682.8|86573.8|86675|86566|8
1628457230000|2021-08-08 21:13:50|86668.3|86559.3|86668.1|86559.1|86668.3|86559.3|86668.1|86559.1|2
1628457240000|2021-08-08 21:14:00|86684.8|86575.8|86685.9|86576.9|86686.1|86577.1|86684.8|86575.8|3
1628457250000|2021-08-08 21:14:10|86685.5|86576.5|86679.9|86570.9|86685.5|86576.5|86674.9|86565.9|4
1628457260000|2021-08-08 21:14:20|86670.7|86561.7|86673|86564|86673|86564|86670.7|86561.7|2
1628457270000|2021-08-08 21:14:30|86673.3|86564.3|86686.6|86577.6|86686.8|86577.8|86673|86564|5
1628457280000|2021-08-08 21:14:40|86685.1|86576.1|86681.2|86572.2|86685.1|86576.1|86681.2|86572.2|2
1628457290000|2021-08-08 21:14:50|86685.1|86576.1|86673.9|86564.9|86685.7|86576.7|86673.9|86564.9|5
1628457300000|2021-08-08 21:15:00|86687.1|86578.1|86683.3|86574.3|86687.2|86578.2|86683.3|86574.3|7
1628457310000|2021-08-08 21:15:10|86673.7|86564.7|86672.4|86563.4|86673.7|86564.7|86668|86559|6
1628457320000|2021-08-08 21:15:20|86654.9|86545.9|86655.3|86546.3|86655.3|86546.3|86654.9|86545.9|2
1628457330000|2021-08-08 21:15:30|86678.6|86569.6|86678.5|86569.5|86678.6|86569.6|86678|86569|3
1628457340000|2021-08-08 21:15:40|86676.4|86567.4|86676.6|86567.6|86684.9|86575.9|86671.4|86562.4|5
1628457350000|2021-08-08 21:15:50|86671.4|86562.4|86670.8|86561.8|86671.4|86562.4|86670.8|86561.8|2
1628457360000|2021-08-08 21:16:00|86677.2|86568.2|86678|86569|86678|86569|86673.9|86564.9|9
1628457370000|2021-08-08 21:16:10|86676.1|86567.1|86670.8|86561.8|86676.1|86567.1|86670.8|86561.8|3
1628457380000|2021-08-08 21:16:20|86671.1|86562.1|86671.1|86562.1|86671.1|86562.1|86671.1|86562.1|1
1628457390000|2021-08-08 21:16:30|86671.4|86562.4|86655.2|86546.2|86671.4|86562.4|86655.2|86546.2|6
1628457400000|2021-08-08 21:16:40|86655.6|86546.6|86677.6|86568.6|86678.2|86569.2|86655.6|86546.6|4
1628457410000|2021-08-08 21:16:50|86676.4|86567.4|86678.8|86569.8|86678.8|86569.8|86676.4|86567.4|4
1628457420000|2021-08-08 21:17:00|86679|86570|86679.7|86570.7|86679.7|86570.7|86678.4|86569.4|9
1628457430000|2021-08-08 21:17:10|86680.1|86571.1|86679.5|86570.5|86680.3|86571.3|86679.5|86570.5|6
1628457440000|2021-08-08 21:17:20|86679.8|86570.8|86679.8|86570.8|86679.8|86570.8|86679.8|86570.8|1
1628457450000|2021-08-08 21:17:30|86677.9|86568.9|86658|86549|86680.9|86571.9|86657.9|86548.9|6
1628457460000|2021-08-08 21:17:40|86657.8|86548.8|86681|86572|86681|86572|86657.8|86548.8|2
1628457470000|2021-08-08 21:17:50|86679.8|86570.8|86677|86568|86679.8|86570.8|86677|86568|3
1628457480000|2021-08-08 21:18:00|86679.3|86570.3|86679.3|86570.3|86679.3|86570.3|86679.3|86570.3|1
1628457490000|2021-08-08 21:18:10|86672.4|86563.4|86672.4|86563.4|86672.5|86563.5|86672.4|86563.4|3
1628457500000|2021-08-08 21:18:20|86676.1|86567.1|86676.6|86567.6|86676.6|86567.6|86676.1|86567.1|4
1628457510000|2021-08-08 21:18:30|86677.7|86568.7|86658.4|86549.4|86677.7|86568.7|86658.3|86549.3|3
1628457520000|2021-08-08 21:18:40|86680.8|86571.8|86680.4|86571.4|86680.8|86571.8|86680|86571|4
1628457530000|2021-08-08 21:18:50|86681.1|86572.1|86680.9|86571.9|86681.1|86572.1|86680.9|86571.9|2
1628457540000|2021-08-08 21:19:00|86681.2|86572.3|86681.3|86572.4|86681.3|86572.4|86681.2|86572.3|2
1628457550000|2021-08-08 21:19:10|86680.4|86571.4|86680.4|86571.4|86680.4|86571.4|86680.4|86571.4|1
1628457560000|2021-08-08 21:19:20|86666.2|86557.2|86657.5|86548.6|86666.2|86557.2|86657.5|86548.6|2
1628457570000|2021-08-08 21:19:30|86666.2|86557.2|86681.4|86572.5|86681.4|86572.5|86666.2|86557.2|3
1628457590000|2021-08-08 21:19:50|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|1
1628457610000|2021-08-08 21:20:10|86681.5|86572.5|86657.8|86548.8|86681.5|86572.5|86657.8|86548.8|2
1628457620000|2021-08-08 21:20:20|86681.5|86572.6|86681.5|86572.6|86681.5|86572.6|86681.5|86572.6|1
1628457630000|2021-08-08 21:20:30|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|86666.2|86557.2|1
1628457660000|2021-08-08 21:21:00|86683.4|86574.4|86685.9|86576.9|86686.2|86577.2|86683.4|86574.4|5
1628457670000|2021-08-08 21:21:10|86681.4|86572.4|86674.5|86565.5|86682|86573|86674.5|86565.5|4
1628457680000|2021-08-08 21:21:20|86660.2|86551.2|86661.4|86552.4|86661.4|86552.4|86660.2|86551.2|2
1628457690000|2021-08-08 21:21:30|86660.5|86551.5|86680.5|86571.5|86681.1|86572.1|86660.5|86551.5|7
1628457700000|2021-08-08 21:21:40|86674.2|86565.2|86688|86579|86688|86580.4|86674.2|86565.2|8
1628457710000|2021-08-08 21:21:50|86688.6|86580.5|86688.1|86579.1|86688.6|86580.5|86688.1|86579.1|4
1628457720000|2021-08-08 21:22:00|86690.8|86581.8|86689.3|86580.3|86691|86582|86687.2|86578.2|4
1628457730000|2021-08-08 21:22:10|86683.2|86574.2|86690.4|86581.4|86690.5|86582.9|86681.4|86572.4|6
1628457740000|2021-08-08 21:22:20|86681.4|86572.4|86691.1|86582.1|86691.1|86582.1|86667.9|86558.9|4
1628457750000|2021-08-08 21:22:30|86690.3|86581.3|86688.6|86579.6|86690.5|86581.5|86688.6|86579.6|4
1628457760000|2021-08-08 21:22:40|86681.8|86572.8|86681.7|86572.7|86681.8|86572.8|86681.7|86572.7|2
1628457770000|2021-08-08 21:22:50|86675.9|86566.9|86691.2|86582.2|86691.2|86582.2|86675.9|86566.9|5
1628457780000|2021-08-08 21:23:00|86692.1|86583.1|86673.3|86564.3|86692.1|86583.1|86671.6|86562.6|4
1628457790000|2021-08-08 21:23:10|86692.4|86583.4|86692.3|86583.3|86692.4|86583.4|86692.2|86583.2|5
1628457800000|2021-08-08 21:23:20|86692.4|86583.4|86691.7|86582.7|86692.4|86583.4|86691.1|86582.1|5
1628457810000|2021-08-08 21:23:30|86691.1|86582.1|86691.1|86582.1|86691.1|86582.1|86691.1|86582.1|1
1628457820000|2021-08-08 21:23:40|86694|86585|86693.5|86584.5|86694.2|86585.2|86693.5|86584.5|3
1628457830000|2021-08-08 21:23:50|86691.4|86582.4|86684.2|86575.2|86691.4|86582.4|86683.7|86574.7|4
1628457840000|2021-08-08 21:24:00|86694.4|86585.4|86693.9|86584.9|86694.6|86585.6|86691.7|86582.7|6
1628457850000|2021-08-08 21:24:10|86683.7|86574.7|86694.1|86585.1|86694.7|86585.7|86673|86565|7
1628457860000|2021-08-08 21:24:20|86693.4|86584.4|86694.8|86585.8|86694.8|86585.8|86693.3|86584.3|4
1628457870000|2021-08-08 21:24:30|86694.6|86585.6|86688.7|86579.7|86694.6|86585.6|86688.7|86579.7|5
1628457880000|2021-08-08 21:24:40|86694.3|86585.3|86674.2|86565.2|86694.7|86585.7|86674.2|86565.2|5
1628457890000|2021-08-08 21:24:50|86674.3|86565.3|86676.4|86567.4|86678.9|86569.9|86674.3|86565.3|5
1628457900000|2021-08-08 21:25:00|86670.7|86563|86691.9|86582.9|86692.4|86584.9|86670.7|86563|9
1628457910000|2021-08-08 21:25:10|86685.5|86576.5|86685.5|86576.5|86685.5|86576.5|86685.5|86576.5|1
1628457920000|2021-08-08 21:25:20|86692.3|86584.8|86692.6|86583.6|86693.1|86584.8|86692.3|86583.6|5
1628457930000|2021-08-08 21:25:30|86691.2|86582.2|86687.8|86578.8|86691.2|86582.2|86687.8|86578.8|2
1628457940000|2021-08-08 21:25:40|86670.8|86561.8|86671.1|86562.1|86671.1|86562.1|86670.8|86561.8|2
1628457950000|2021-08-08 21:25:50|86672|86563|86684.3|86575.3|86693.2|86585.7|86672|86563|5
1628457960000|2021-08-08 21:26:00|86694|86585|86668.9|86562.9|86694|86586.7|86668.8|86562.2|7
1628457970000|2021-08-08 21:26:10|86671.8|86562.8|86685.5|86576.5|86685.5|86576.5|86671.8|86562.8|2
1628457980000|2021-08-08 21:26:20|86669.2|86562.8|86678.4|86569.4|86678.4|86569.4|86669.2|86562.8|6
1628457990000|2021-08-08 21:26:30|86678.8|86569.8|86677.9|86568.9|86678.8|86569.8|86677.9|86568.9|2
1628458000000|2021-08-08 21:26:40|86686.6|86577.6|86674.9|86565.9|86686.6|86577.6|86673.3|86565.1|6
1628458010000|2021-08-08 21:26:50|86675.6|86566.6|86677.5|86568.5|86677.5|86568.5|86675.6|86566.6|2
1628458020000|2021-08-08 21:27:00|86674.9|86565.9|86677.6|86568.6|86677.6|86568.6|86674.9|86565.9|3
1628458030000|2021-08-08 21:27:10|86677.7|86568.7|86679|86570|86679|86570|86677.6|86568.6|3
1628458040000|2021-08-08 21:27:20|86682.4|86573.4|86675.5|86566.5|86682.4|86573.4|86675.4|86566.4|4
1628458050000|2021-08-08 21:27:30|86676.1|86567.1|86675.2|86566.2|86676.1|86567.1|86675.2|86566.2|2
1628458060000|2021-08-08 21:27:40|86675.1|86566.1|86675.9|86566.9|86675.9|86566.9|86675.1|86566.1|2
1628458070000|2021-08-08 21:27:50|86674.5|86566.5|86674.5|86566.5|86674.5|86566.5|86674.5|86566.5|1
1628458080000|2021-08-08 21:28:00|86675.1|86567.1|86675.9|86567.9|86675.9|86567.9|86675.1|86567.1|2
1628458090000|2021-08-08 21:28:10|86676.6|86567.6|86676.6|86567.6|86676.6|86567.6|86676.6|86567.6|1
1628458100000|2021-08-08 21:28:20|86677.4|86568.4|86677.4|86568.4|86677.4|86568.4|86677.4|86568.4|1
1628458110000|2021-08-08 21:28:30|86685.5|86576.5|86685.4|86576.4|86685.6|86576.6|86685.4|86576.4|3
1628458140000|2021-08-08 21:29:00|86676.2|86568.3|86675.3|86569.3|86676.3|86569.3|86675.3|86568.3|3
1628458160000|2021-08-08 21:29:20|86675.4|86569.4|86675.4|86569.4|86675.4|86569.4|86675.4|86569.4|1
1628458170000|2021-08-08 21:29:30|86675.5|86569.5|86675.6|86569.6|86675.6|86569.6|86675.5|86569.5|2
1628458180000|2021-08-08 21:29:40|86675.7|86569.7|86672.3|86566.3|86675.7|86569.7|86672.3|86566.3|2
1628458190000|2021-08-08 21:29:50|86696.1|86590.1|86698.8|86590.9|86698.8|86591.9|86696.1|86590.1|10
1628458200000|2021-08-08 21:30:00|86698.2|86590.3|86690|86581|86698.2|86591.6|86690|86581|5
1628458210000|2021-08-08 21:30:10|86690.1|86581.1|86686.2|86577.2|86690.1|86581.1|86684.5|86575.5|4
1628458220000|2021-08-08 21:30:20|86689|86580|86689.1|86580.1|86689.1|86580.1|86688.6|86579.6|3
1628458230000|2021-08-08 21:30:30|86689.4|86580.4|86696.7|86588.8|86696.7|86588.8|86689.1|86580.1|3
1628458240000|2021-08-08 21:30:40|86696|86589.5|86688.3|86579.3|86697.1|86589.5|86680.1|86571.1|16
1628458250000|2021-08-08 21:30:50|86668.9|86561.5|86671.2|86562.2|86671.2|86562.2|86667.9|86561.5|3
1628458260000|2021-08-08 21:31:00|86669.1|86561.7|86668.9|86559.9|86695.8|86588.3|86667|86559.9|10
1628458270000|2021-08-08 21:31:10|86695.3|86587.6|86670|86561|86695.3|86587.6|86667.6|86559.8|7
1628458280000|2021-08-08 21:31:20|86695.6|86586.6|86693.7|86584.7|86695.6|86586.6|86666.8|86557.8|6
1628458290000|2021-08-08 21:31:30|86693.2|86584.2|86688.3|86579.3|86693.2|86584.2|86688.3|86579.3|2
1628458300000|2021-08-08 21:31:40|86667.8|86558.8|86667|86558|86693.7|86584.7|86667|86558|7
1628458310000|2021-08-08 21:31:50|86667.8|86558.8|86667.7|86558.7|86693.9|86584.9|86667.7|86558.7|4
1628458320000|2021-08-08 21:32:00|86667.9|86558.9|86668.5|86559.5|86693.9|86584.9|86667.2|86558.2|4
1628458330000|2021-08-08 21:32:10|86667.9|86558.9|86668.6|86559.6|86668.7|86559.7|86666.7|86557.7|5
1628458340000|2021-08-08 21:32:20|86693.3|86584.3|86692.7|86583.7|86693.3|86584.3|86692.7|86583.7|2
1628458350000|2021-08-08 21:32:30|86690.6|86581.6|86692.7|86583.7|86692.9|86583.9|86690.6|86581.6|4
1628458360000|2021-08-08 21:32:40|86692.8|86583.8|86691.5|86582.5|86692.8|86583.8|86691.5|86582.5|6
1628458370000|2021-08-08 21:32:50|86666.6|86557.6|86665.5|86556.5|86666.6|86557.6|86665.5|86556.5|2
1628458380000|2021-08-08 21:33:00|86665.4|86556.4|86665.7|86556.7|86665.7|86556.7|86664.6|86555.6|5
1628458390000|2021-08-08 21:33:10|86669.7|86560.7|86670.2|86561.2|86670.3|86561.3|86669.7|86560.7|3
1628458400000|2021-08-08 21:33:20|86667.4|86558.4|86666|86557|86670.2|86561.2|86665.9|86556.9|4
1628458410000|2021-08-08 21:33:30|86666.2|86557.2|86691.2|86582.2|86691.2|86582.2|86666.2|86557.2|3
1628458420000|2021-08-08 21:33:40|86691.3|86582.3|86692.9|86583.9|86692.9|86584.3|86691|86582|6
1628458430000|2021-08-08 21:33:50|86681.7|86572.7|86666.1|86557.1|86682.6|86573.6|86666.1|86557.1|5
1628458440000|2021-08-08 21:34:00|86663.4|86557.4|86683.5|86574.5|86685.6|86576.6|86663.3|86557.3|8
1628458450000|2021-08-08 21:34:10|86692.2|86583.3|86688.4|86579.4|86692.2|86583.3|86688.4|86579.4|4
1628458460000|2021-08-08 21:34:20|86682.4|86573.4|86691.5|86582.5|86691.5|86582.5|86682.4|86573.4|4
1628458470000|2021-08-08 21:34:30|86690.6|86581.6|86691.9|86582.9|86692.1|86583.2|86690.6|86581.6|4
1628458480000|2021-08-08 21:34:40|86690.8|86581.8|86670.5|86561.5|86695.4|86586.4|86668|86559.9|6
1628458490000|2021-08-08 21:34:50|86667.9|86559.9|86685.7|86576.7|86685.7|86576.7|86664|86557.5|14
1628458500000|2021-08-08 21:35:00|86666.9|86560.9|86662.6|86556.6|86667.1|86560.9|86659.5|86553.5|7
1628458510000|2021-08-08 21:35:10|86683.3|86574.3|86685.7|86576.7|86685.7|86576.7|86683|86574|3
1628458520000|2021-08-08 21:35:20|86661.5|86555.5|86683|86574|86683|86574|86661.5|86555.5|5
1628458530000|2021-08-08 21:35:30|86685.7|86576.7|86669.1|86560.1|86686.4|86577.4|86669.1|86560.1|4
1628458540000|2021-08-08 21:35:40|86667.4|86558.4|86660.4|86553.9|86676.2|86567.2|86660.4|86552.3|17
1628458550000|2021-08-08 21:35:50|86660.1|86554.1|86661.9|86552.9|86690.9|86581.9|86659.5|86552.8|6
1628458560000|2021-08-08 21:36:00|86664.8|86555.8|86691.6|86582.6|86692.1|86583.3|86664.8|86555.8|5
1628458570000|2021-08-08 21:36:10|86680.3|86571.3|86680.5|86571.5|86680.5|86571.5|86680.3|86571.3|2
1628458580000|2021-08-08 21:36:20|86662.4|86553.4|86669.6|86560.6|86685.7|86576.7|86662.4|86553.4|5
1628458590000|2021-08-08 21:36:30|86681.3|86572.3|86671.5|86563.5|86682.6|86573.6|86660.4|86552.4|16
1628458600000|2021-08-08 21:36:40|86662|86554|86688.5|86579.5|86691.5|86585.4|86660.6|86554|9
1628458610000|2021-08-08 21:36:50|86681.8|86572.8|86684.6|86575.6|86690.5|86584|86659.6|86552.7|9
1628458620000|2021-08-08 21:37:00|86692.7|86583.8|86690.5|86581.5|86692.7|86584.7|86690.5|86581.5|6
1628458630000|2021-08-08 21:37:10|86682.4|86573.4|86682.4|86573.4|86682.4|86573.4|86682.4|86573.4|1
1628458640000|2021-08-08 21:37:20|86681.4|86572.4|86665.9|86556.9|86681.4|86572.4|86664.1|86555.1|5
1628458650000|2021-08-08 21:37:30|86668.1|86559.1|86663.7|86554.7|86668.1|86559.1|86663.7|86554.7|7
1628458660000|2021-08-08 21:37:40|86664.6|86555.6|86676.9|86567.9|86676.9|86567.9|86664.2|86555.2|6
1628458670000|2021-08-08 21:37:50|86670.1|86561.1|86691.2|86582.2|86691.2|86582.2|86670.1|86561.1|3
1628458680000|2021-08-08 21:38:00|86691.6|86582.7|86689.1|86580.1|86691.6|86582.7|86689.1|86580.1|4
1628458690000|2021-08-08 21:38:10|86689.8|86580.8|86688.6|86579.6|86689.8|86580.8|86687.7|86578.7|3
1628458700000|2021-08-08 21:38:20|86692.8|86583.8|86658.9|86549.9|86693.6|86584.6|86658.9|86549.9|4
1628458710000|2021-08-08 21:38:30|86662.9|86553.9|86664.5|86555.5|86664.5|86555.5|86662.9|86553.9|2
1628458720000|2021-08-08 21:38:40|86670.1|86561.1|86666.6|86557.6|86670.1|86561.1|86666.6|86557.6|2
1628458730000|2021-08-08 21:38:50|86673.9|86564.9|86677.8|86568.8|86677.8|86568.8|86673.9|86564.9|2
1628458740000|2021-08-08 21:39:00|86676.4|86567.4|86673.4|86564.4|86677.8|86568.8|86673.4|86564.4|5
1628458750000|2021-08-08 21:39:10|86685.1|86576.1|86691|86582|86691|86582|86685.1|86576.1|3
1628458760000|2021-08-08 21:39:20|86691.1|86582.1|86666.7|86557.7|86691.1|86582.1|86665|86556|5
1628458770000|2021-08-08 21:39:30|86670.1|86561.1|86664.6|86555.6|86672.7|86563.7|86664.6|86555.6|3
1628458780000|2021-08-08 21:39:40|86691.7|86582.7|86668.7|86559.7|86691.7|86582.7|86665.5|86556.5|6
1628458790000|2021-08-08 21:39:50|86695.2|86586.2|86666.4|86560.4|86695.2|86587|86666.4|86560.2|9
1628458800000|2021-08-08 21:40:00|86687.9|86578.9|86662.9|86556.9|86688.2|86579.2|86662.9|86556.7|6
1628458810000|2021-08-08 21:40:10|86669.1|86563.1|86679.7|86570.7|86688|86579|86669.1|86562.3|8
1628458820000|2021-08-08 21:40:20|86675.6|86566.6|86687.6|86578.6|86688|86579|86674.6|86565.6|4
1628458830000|2021-08-08 21:40:30|86669.5|86563|86666|86557|86672.7|86563.7|86664.4|86557|8
1628458840000|2021-08-08 21:40:40|86667.1|86558.1|86664.8|86555.8|86667.1|86558.1|86661|86552.8|5
1628458850000|2021-08-08 21:40:50|86660.9|86553|86676.1|86567.1|86676.1|86567.1|86660.9|86553|13
1628458860000|2021-08-08 21:41:00|86670.8|86561.8|86686.7|86577.7|86688.6|86579.6|86670.8|86561.8|3
1628458870000|2021-08-08 21:41:10|86688.7|86579.7|86689.2|86580.2|86689.2|86580.2|86669.9|86561.2|7
1628458880000|2021-08-08 21:41:20|86666.1|86559.6|86671.5|86562.5|86673.8|86564.8|86666.1|86559.2|5
1628458890000|2021-08-08 21:41:30|86670.3|86561.3|86670.9|86561.9|86672.8|86563.8|86670.3|86561.3|4
1628458900000|2021-08-08 21:41:40|86677.6|86568.6|86697|86588|86697.9|86588.9|86677.6|86568.6|5
1628458910000|2021-08-08 21:41:50|86696.3|86587.3|86694.2|86585.2|86696.3|86587.3|86694.2|86585.2|2
1628458920000|2021-08-08 21:42:00|86696.3|86587.3|86669.6|86560.6|86701.2|86592.2|86668.9|86559.9|6
1628458930000|2021-08-08 21:42:10|86674.3|86565.3|86699.5|86590.5|86699.6|86590.6|86667.9|86558.9|15
1628458940000|2021-08-08 21:42:20|86697.9|86588.9|86673.4|86564.4|86697.9|86588.9|86666.4|86557.4|9
1628458950000|2021-08-08 21:42:30|86673.3|86564.3|86673.8|86564.8|86676.7|86567.7|86672.7|86563.7|4
1628458960000|2021-08-08 21:42:40|86677.8|86568.8|86680|86571|86680|86571|86677|86568|3
1628458970000|2021-08-08 21:42:50|86699.2|86590.2|86700|86591|86700|86591|86699.2|86590.2|3
1628458980000|2021-08-08 21:43:00|86672.6|86563.6|86673.8|86564.8|86673.8|86564.8|86672.2|86563.2|3
1628459000000|2021-08-08 21:43:20|86673.2|86564.2|86676.7|86567.7|86676.7|86567.7|86672|86563|4
1628459020000|2021-08-08 21:43:40|86679.4|86570.4|86672|86563|86679.4|86570.4|86671.5|86562.5|20
1628459030000|2021-08-08 21:43:50|86693.9|86584.9|86673.4|86564.4|86693.9|86584.9|86671.4|86563.2|4
1628459040000|2021-08-08 21:44:00|86676.9|86567.9|86689.6|86580.6|86689.6|86580.6|86676.9|86567.9|2
1628459060000|2021-08-08 21:44:20|86689.4|86580.4|86689.4|86580.4|86689.4|86580.4|86689.4|86580.4|1
1628459070000|2021-08-08 21:44:30|86677.9|86570.8|86673.2|86564.2|86679.4|86570.8|86670.1|86561.1|20
1628459080000|2021-08-08 21:44:40|86671.1|86562.1|86672.9|86563.9|86673.2|86564.2|86668.5|86559.5|5
1628459090000|2021-08-08 21:44:50|86674|86565|86677.3|86568.3|86677.4|86568.4|86674|86565|3
1628459100000|2021-08-08 21:45:00|86674|86565|86689.5|86580.5|86689.5|86580.5|86674|86565|3
1628459150000|2021-08-08 21:45:50|86689.7|86580.7|86689.8|86580.8|86689.8|86580.8|86689.7|86580.7|2
1628459160000|2021-08-08 21:46:00|86680.2|86571.2|86680.2|86571.2|86680.2|86571.2|86680.2|86571.2|1
1628459170000|2021-08-08 21:46:10|86672.9|86563.9|86674|86565|86680.2|86571.2|86672.4|86563.4|12
1628459190000|2021-08-08 21:46:30|86677.3|86568.3|86677.3|86568.3|86677.3|86568.3|86677.3|86568.3|1
1628459220000|2021-08-08 21:47:00|86689.5|86580.5|86689.5|86580.5|86689.5|86580.5|86689.5|86580.5|1
1628459270000|2021-08-08 21:47:50|86689.6|86580.6|86689.5|86580.5|86689.6|86580.6|86689.5|86580.5|2
1628459280000|2021-08-08 21:48:00|86687|86578|86687|86578|86687|86578|86687|86578|1
1628459290000|2021-08-08 21:48:10|86688.2|86579.2|86688.2|86579.2|86688.2|86579.2|86688.2|86579.2|1
1628459300000|2021-08-08 21:48:20|86687|86578|86678|86569|86687|86578|86673|86564|9
1628459310000|2021-08-08 21:48:30|86680.1|86571.1|86674.5|86565.5|86680.1|86571.1|86673|86564|8
1628459320000|2021-08-08 21:48:40|86675.8|86566.8|86675.8|86566.8|86675.8|86566.8|86675.8|86566.8|1
1628459330000|2021-08-08 21:48:50|86680.4|86571.4|86678.5|86569.5|86680.5|86571.5|86678.5|86569.5|3
1628459340000|2021-08-08 21:49:00|86673.1|86564.1|86675.9|86566.9|86675.9|86566.9|86673.1|86564.1|2
1628459350000|2021-08-08 21:49:10|86673.4|86564.4|86673|86564|86673.4|86564.4|86672.6|86563.6|3
1628459360000|2021-08-08 21:49:20|86680.2|86571.2|86673.5|86564.5|86680.3|86571.3|86673|86564|11
1628459370000|2021-08-08 21:49:30|86673.2|86564.2|86674.5|86565.5|86675.8|86566.8|86673.2|86564.2|3
1628459380000|2021-08-08 21:49:40|86675.8|86566.8|86675.8|86566.8|86675.8|86566.8|86675.8|86566.8|1
1628459390000|2021-08-08 21:49:50|86688.2|86579.2|86689.4|86580.4|86689.4|86580.4|86688.2|86579.2|2
1628459410000|2021-08-08 21:50:10|86680.3|86571.3|86685.7|86576.7|86685.7|86576.7|86672.1|86563.1|11
1628459420000|2021-08-08 21:50:20|86690.3|86581.3|86689.7|86580.7|86690.3|86581.3|86689.7|86580.7|2
1628459430000|2021-08-08 21:50:30|86671.2|86564.9|86686.9|86577.9|86689.3|86580.3|86671.1|86563.9|5
1628459440000|2021-08-08 21:50:40|86688.9|86579.9|86689.3|86580.3|86689.3|86580.3|86688.9|86579.9|2
1628459450000|2021-08-08 21:50:50|86686.1|86577.1|86686.1|86577.1|86686.1|86577.1|86686.1|86577.1|1
1628459460000|2021-08-08 21:51:00|86672.9|86563.9|86673.1|86564.1|86680.4|86571.9|86672|86563.9|21
1628459470000|2021-08-08 21:51:10|86674.1|86565.1|86680.4|86571.4|86680.4|86571.4|86674.1|86565.1|3
1628459480000|2021-08-08 21:51:20|86688.2|86579.2|86689.4|86580.4|86689.4|86580.4|86688.2|86579.2|2
1628459500000|2021-08-08 21:51:40|86686.9|86577.9|86686.9|86577.9|86686.9|86577.9|86686.9|86577.9|1
1628459510000|2021-08-08 21:51:50|86688.2|86579.2|86688.6|86579.6|86688.6|86579.6|86688.2|86579.2|3
1628459520000|2021-08-08 21:52:00|86689.7|86580.7|86686.1|86577.1|86689.7|86580.7|86686.1|86577.1|4
1628459530000|2021-08-08 21:52:10|86688.2|86579.2|86688.2|86579.2|86688.2|86579.2|86687|86578|3
1628459540000|2021-08-08 21:52:20|86689|86580|86687|86578|86689|86580|86687|86578|2
1628459550000|2021-08-08 21:52:30|86671.4|86565.4|86672.2|86565.1|86680.8|86573|86671.1|86564.4|17
1628459560000|2021-08-08 21:52:40|86674.6|86565.6|86687|86578|86689.4|86580.4|86674.5|86565.5|4
1628459570000|2021-08-08 21:52:50|86671.4|86562.4|86674.7|86565.7|86674.7|86565.7|86671.4|86562.4|4
1628459580000|2021-08-08 21:53:00|86674.5|86565.5|86689.9|86580.9|86689.9|86580.9|86674.5|86565.5|3
1628459590000|2021-08-08 21:53:10|86687.1|86578.1|86687.1|86578.1|86687.1|86578.1|86687.1|86578.1|1
1628459600000|2021-08-08 21:53:20|86688.5|86579.5|86689.9|86580.9|86689.9|86580.9|86688.5|86579.5|3
1628459610000|2021-08-08 21:53:30|86686.2|86577.2|86687.1|86578.1|86687.1|86578.1|86686.2|86577.2|2
1628459620000|2021-08-08 21:53:40|86688.5|86579.5|86689.5|86580.5|86689.5|86580.5|86688.5|86579.5|2
1628459630000|2021-08-08 21:53:50|86689.9|86580.9|86686.2|86577.2|86689.9|86580.9|86686.2|86577.2|2
1628459640000|2021-08-08 21:54:00|86672.4|86564.1|86689.9|86580.9|86689.9|86580.9|86671.5|86562.5|11
1628459660000|2021-08-08 21:54:20|86687.1|86578.1|86687.1|86578.1|86687.1|86578.1|86687.1|86578.1|1
1628459670000|2021-08-08 21:54:30|86688.5|86579.5|86674.2|86565.2|86688.5|86579.5|86672.1|86564.4|15
1628459680000|2021-08-08 21:54:40|86677.7|86568.7|86686.2|86577.2|86690.4|86581.4|86674.2|86565.2|5
1628459690000|2021-08-08 21:54:50|86688.9|86579.9|86673|86564|86688.9|86579.9|86672|86564|4
1628459700000|2021-08-08 21:55:00|86674.3|86565.3|86680.6|86571.6|86680.6|86571.6|86673|86564|5
1628459710000|2021-08-08 21:55:10|86680.3|86571.3|86671.3|86565|86690.4|86581.4|86671.3|86563.7|18
1628459720000|2021-08-08 21:55:20|86677.7|86568.7|86673.3|86564.3|86677.7|86568.7|86672.5|86564.3|4
1628459730000|2021-08-08 21:55:30|86690.4|86581.4|86666.4|86559.1|86692.8|86583.8|86666.4|86558.6|7
1628459740000|2021-08-08 21:55:40|86668.3|86559.3|86666.2|86558.5|86668.3|86559.3|86664.5|86556.1|8
1628459750000|2021-08-08 21:55:50|86664.3|86558|86663.7|86554.7|86666.1|86559.1|86656.9|86549.9|9
1628459760000|2021-08-08 21:56:00|86668.6|86559.6|86692.2|86583.2|86694.1|86585.1|86668.5|86559.5|8
1628459770000|2021-08-08 21:56:10|86692.7|86583.7|86659.8|86550.8|86692.8|86583.8|86656.5|86548.5|6
1628459780000|2021-08-08 21:56:20|86662.5|86553.5|86663.4|86554.4|86663.4|86554.4|86657.5|86548.5|5
1628459790000|2021-08-08 21:56:30|86671.1|86562.1|86658.9|86549.9|86671.1|86562.1|86657.4|86548.8|18
1628459800000|2021-08-08 21:56:40|86660.4|86551.4|86685.5|86576.5|86685.5|86576.5|86660.2|86551.2|5
1628459810000|2021-08-08 21:56:50|86687.5|86578.5|86693.7|86584.7|86693.7|86586.4|86683.8|86574.8|6
1628459820000|2021-08-08 21:57:00|86683.8|86574.8|86692.5|86586.4|86692.5|86586.4|86683.8|86574.8|3
1628459830000|2021-08-08 21:57:10|86693.1|86585.7|86660.3|86551.3|86693.7|86585.7|86656.4|86549.8|5
1628459840000|2021-08-08 21:57:20|86659.8|86550.8|86683.9|86574.9|86683.9|86574.9|86659.8|86550.8|3
1628459850000|2021-08-08 21:57:30|86683.7|86574.7|86685.5|86576.5|86693.7|86586.4|86683.7|86574.7|6
1628459860000|2021-08-08 21:57:40|86683.7|86574.7|86692.7|86586.3|86692.7|86586.3|86654|86547.7|7
1628459870000|2021-08-08 21:57:50|86692.8|86583.8|86683.7|86574.7|86693.7|86584.7|86683.7|86574.7|5
1628459880000|2021-08-08 21:58:00|86681.3|86572.3|86670.1|86564.1|86681.3|86572.3|86656.3|86550.3|12
1628459890000|2021-08-08 21:58:10|86657.2|86551.2|86692.2|86583.2|86693.2|86587.2|86656.3|86550.3|12
1628459900000|2021-08-08 21:58:20|86678.8|86569.8|86678.8|86569.8|86678.8|86569.8|86656.5|86549.5|5
1628459920000|2021-08-08 21:58:40|86678.5|86569.5|86658.6|86549.6|86684.9|86575.9|86658.4|86549.4|5
1628459930000|2021-08-08 21:58:50|86657.7|86555.1|86693.2|86585.6|86706.4|86599.9|86657.7|86555.1|15
1628459940000|2021-08-08 21:59:00|86692.8|86585.2|86684.9|86575.9|86692.8|86585.9|86678.6|86569.6|5
1628459950000|2021-08-08 21:59:10|86679.4|86570.4|86660.1|86551.1|86692.1|86586|86656.1|86549.5|8
1628459960000|2021-08-08 21:59:20|86655.8|86548.4|86659|86550.3|86659.4|86551.2|86652.1|86545.6|9
1628459970000|2021-08-08 21:59:30|86659.9|86550.9|86648.6|86542.6|86671.1|86565|86648.6|86542.6|17
1628459980000|2021-08-08 21:59:40|86668.1|86559.6|86667.4|86560|86686.1|86577.1|86666.5|86559.6|7
1628459990000|2021-08-08 21:59:50|86666.5|86560.5|86690.9|86581.9|86690.9|86581.9|86666.5|86560.5|2
1628460000000|2021-08-08 22:00:00|86666.5|86560.2|86680.7|86585.2|86699.5|86590.6|86660.3|86551.3|53
1628460010000|2021-08-08 22:00:10|86680.6|86585.1|86670.8|86572.1|86691.9|86594.8|86670.8|86572.1|40
1628460020000|2021-08-08 22:00:20|86676.6|86578|86679.4|86585.1|86681.2|86585.3|86676.6|86578|16
1628460030000|2021-08-08 22:00:30|86678.9|86583.2|86678.5|86583.9|86683.4|86587.4|86678.5|86581.6|19
1628460040000|2021-08-08 22:00:40|86681.9|86580.2|86678.3|86582.5|86687.5|86583.5|86677.7|86576.2|20
1628460050000|2021-08-08 22:00:50|86681.2|86580|86678.8|86583.8|86695|86586|86678.8|86576.7|19
1628460060000|2021-08-08 22:01:00|86679.4|86584.4|86673.7|86576.5|86690.5|86584.4|86673.7|86576.5|31
1628460070000|2021-08-08 22:01:10|86676.8|86575.6|86699.3|86599.1|86732.7|86628.6|86676.8|86574.5|47
1628460080000|2021-08-08 22:01:20|86702.5|86597.2|86705.2|86596.2|86705.6|86601.1|86695.9|86592.9|34
1628460090000|2021-08-08 22:01:30|86705|86596|86705.3|86599.6|86708.2|86603.3|86699.7|86595.3|15
1628460100000|2021-08-08 22:01:40|86705|86599.4|86704.7|86595.7|86707.7|86599.4|86697|86588|28
1628460110000|2021-08-08 22:01:50|86704.8|86595.8|86702|86598|86717.9|86608.9|86701.6|86595.2|21
1628460120000|2021-08-08 22:02:00|86708.1|86604.1|86709.5|86605.5|86730.1|86626.1|86703.5|86599.5|29
1628460130000|2021-08-08 22:02:10|86711.8|86607.8|86704|86604.5|86711.8|86608.4|86704|86604.4|29
1628460140000|2021-08-08 22:02:20|86704.1|86604.6|86708.1|86604.1|86708.1|86606.5|86701.4|86601|22
1628460150000|2021-08-08 22:02:30|86707.9|86603.9|86693.5|86589.5|86708.9|86605.6|86693.5|86589.5|18
1628460160000|2021-08-08 22:02:40|86697.4|86593.4|86703.3|86599.3|86712.7|86608.7|86687.7|86583.7|41
1628460170000|2021-08-08 22:02:50|86702.7|86598.7|86721|86617|86729.5|86625.5|86701.1|86598.4|45
1628460180000|2021-08-08 22:03:00|86721.4|86617.4|86727.7|86623.7|86728.1|86626.6|86713.5|86609.5|41
1628460190000|2021-08-08 22:03:10|86727.8|86623.8|86735.3|86633.1|86740.3|86636.3|86724.3|86620.3|27
1628460200000|2021-08-08 22:03:20|86740.6|86636.6|86736|86634.7|86743.2|86639.2|86724.5|86620.5|42
1628460210000|2021-08-08 22:03:30|86736.4|86634.8|86754.5|86650.5|86756.1|86652.1|86734.5|86632.4|42
1628460220000|2021-08-08 22:03:40|86754.7|86650.7|86751.5|86647.5|86761.6|86657.6|86741.1|86637.1|14
1628460230000|2021-08-08 22:03:50|86751.9|86647.9|86751.2|86648.7|86768.2|86664.2|86745|86641|9
1628460240000|2021-08-08 22:04:00|86752.8|86651.6|86764.1|86662.9|86764.5|86663.8|86751|86647|28
1628460250000|2021-08-08 22:04:10|86759.1|86655.9|86769.2|86665.2|86769.4|86667.4|86759.1|86655.9|26
1628460260000|2021-08-08 22:04:20|86768.3|86666.2|86784.9|86695|86785.4|86695|86758.4|86654.4|54
1628460270000|2021-08-08 22:04:30|86781.1|86682.4|86765.5|86661.5|86788.5|86736.7|86758.9|86654.9|40
1628460280000|2021-08-08 22:04:40|86776|86726|86769|86665|86790.7|86734.2|86762|86660.5|48
1628460290000|2021-08-08 22:04:50|86769.6|86665.6|86756|86652|86793|86720.3|86747.9|86643.9|42
1628460300000|2021-08-08 22:05:00|86767.9|86717.9|86750.1|86646.1|86774.9|86719|86750|86646|65
1628460310000|2021-08-08 22:05:10|86752.1|86648.1|86761|86657|86772|86713.8|86743.5|86639.5|69
1628460320000|2021-08-08 22:05:20|86760.7|86656.7|86771.6|86679.5|86771.6|86716.5|86741.5|86637.5|68
1628460330000|2021-08-08 22:05:30|86771.5|86680.6|86757.7|86653.7|86771.5|86713|86742.5|86638.5|68
1628460340000|2021-08-08 22:05:40|86759.6|86655.6|86764.1|86660.1|86770.1|86708.4|86754.6|86650.6|36
1628460350000|2021-08-08 22:05:50|86764|86660|86768.9|86667|86770.9|86668.8|86756.5|86652.5|25
1628460360000|2021-08-08 22:06:00|86769.2|86667.3|86768.3|86666.4|86796.5|86711|86757.4|86658.2|53
1628460370000|2021-08-08 22:06:10|86769.9|86668.7|86770.8|86666.8|86782.6|86711.6|86759.5|86661.1|52
1628460380000|2021-08-08 22:06:20|86777.2|86676.2|86781.8|86686.4|86781.8|86719.9|86754.5|86650.5|51
1628460390000|2021-08-08 22:06:30|86779.1|86684.7|86774.4|86670.4|86782|86720.9|86754|86650|59
1628460400000|2021-08-08 22:06:40|86773.9|86669.9|86773.4|86669.4|86781.7|86717.7|86758.5|86654.5|55
1628460410000|2021-08-08 22:06:50|86773.7|86669.7|86777.1|86678.8|86782.2|86721.2|86753|86649|54
1628460420000|2021-08-08 22:07:00|86780.2|86685.9|86774.7|86676.2|86780.9|86725.8|86753.5|86649.5|55
1628460430000|2021-08-08 22:07:10|86776.4|86674.2|86770.9|86673.3|86780.8|86684|86764.3|86660.3|29
1628460440000|2021-08-08 22:07:20|86768.9|86664.9|86770|86677.7|86778.7|86716.4|86758.2|86662.4|27
1628460450000|2021-08-08 22:07:30|86773.9|86676.6|86770.9|86682.4|86781|86731|86752.5|86648.5|57
1628460460000|2021-08-08 22:07:40|86772.1|86668.1|86765.4|86662.8|86777|86719.8|86748.1|86645.5|55
1628460470000|2021-08-08 22:07:50|86766|86677.5|86753.8|86649.8|86783.5|86720.8|86748.1|86645|46
1628460480000|2021-08-08 22:08:00|86770.4|86669.4|86754.7|86704.7|86779.7|86714.9|86749|86645|37
1628460490000|2021-08-08 22:08:10|86751.5|86701.5|86779.1|86729.1|86779.1|86729.1|86749|86645|27
1628460500000|2021-08-08 22:08:20|86764.7|86714.7|86760.4|86710.4|86784|86724.7|86749.6|86664|40
1628460510000|2021-08-08 22:08:30|86761|86711|86764|86714|86771.9|86721.9|86761|86711|25
1628460520000|2021-08-08 22:08:40|86763.1|86713.1|86766.2|86716.2|86784.1|86717.1|86763.1|86691|13
1628460530000|2021-08-08 22:08:50|86766.1|86716.1|86765.8|86715.8|86766.7|86716.7|86764.3|86714.3|12
1628460540000|2021-08-08 22:09:00|86765.9|86715.9|86765.5|86715.5|86765.9|86715.9|86762.4|86712.4|18
1628460550000|2021-08-08 22:09:10|86762.7|86712.7|86766.6|86716.6|86767.1|86717.1|86761.8|86711.8|27
1628460560000|2021-08-08 22:09:20|86766.5|86716.5|86768.8|86680.7|86782.1|86717.8|86751.1|86659.2|59
1628460570000|2021-08-08 22:09:30|86760.1|86710.1|86761.8|86711.8|86796.6|86716.5|86754.5|86650.5|53
1628460580000|2021-08-08 22:09:40|86762.2|86712.2|86767.2|86717.2|86784|86717.2|86757.5|86653.5|59
1628460590000|2021-08-08 22:09:50|86757.5|86707.5|86763.2|86713.2|86788.6|86714.5|86752.5|86673.5|64
1628460600000|2021-08-08 22:10:00|86761.5|86711.5|86752.6|86702.6|86785.8|86714.2|86744.5|86640.5|64
1628460610000|2021-08-08 22:10:10|86785.9|86691.7|86749.7|86699.7|86786.3|86716.8|86737|86633|48
1628460620000|2021-08-08 22:10:20|86751.3|86701.3|86762.3|86712.3|86773.8|86718.1|86745.1|86641.1|73
1628460630000|2021-08-08 22:10:30|86761|86711|86763|86713|86765.1|86715.1|86759.6|86709.6|77
1628460640000|2021-08-08 22:10:40|86764.5|86714.5|86768.6|86718.6|86769.3|86719.3|86759.1|86709.1|75
1628460650000|2021-08-08 22:10:50|86766.8|86716.8|86767|86717|86778.3|86719.1|86758.8|86680.9|78
1628460660000|2021-08-08 22:11:00|86766.5|86716.5|86766.3|86716.3|86774.1|86719.9|86733.5|86629.5|74
1628460670000|2021-08-08 22:11:10|86765.6|86715.6|86763.5|86713.5|86776.2|86719.8|86757.5|86686.6|78
1628460680000|2021-08-08 22:11:20|86757.9|86707.9|86765.6|86715.6|86775.4|86719.5|86757.9|86681.2|76
1628460690000|2021-08-08 22:11:30|86766.9|86716.9|86773.9|86723.9|86781.3|86723.9|86747|86643|75
1628460700000|2021-08-08 22:11:40|86767.4|86717.4|86771|86676.9|86779|86719.3|86755.8|86665.2|73
1628460710000|2021-08-08 22:11:50|86765.5|86715.5|86761.2|86711.2|86781.5|86719.5|86748.6|86644.6|73
1628460720000|2021-08-08 22:12:00|86767.7|86717.7|86767.3|86717.3|86769.3|86719.3|86759|86709|76
1628460730000|2021-08-08 22:12:10|86767.4|86717.4|86773.3|86669.3|86778.8|86720|86748.1|86660.8|75
1628460740000|2021-08-08 22:12:20|86778.4|86674.4|86752.7|86702.7|86778.4|86715.1|86741|86637|60
1628460750000|2021-08-08 22:12:30|86745.5|86641.5|86781.2|86691.2|86788.5|86715.4|86745.5|86641.5|34
1628460760000|2021-08-08 22:12:40|86785.2|86691|86765.2|86715.2|86786.3|86718|86746.7|86666.1|48
1628460770000|2021-08-08 22:12:50|86765|86715|86762|86712|86792.3|86718.2|86748|86670.2|32
1628460780000|2021-08-08 22:13:00|86763.1|86713.1|86762|86712|86774.9|86714.8|86745.2|86650.6|61
1628460790000|2021-08-08 22:13:10|86761.7|86711.7|86748.1|86644.1|86781.9|86715.4|86740|86642.5|38
1628460800000|2021-08-08 22:13:20|86734.1|86630.1|86753.6|86649.6|86772.9|86711.7|86721|86617|68
1628460810000|2021-08-08 22:13:30|86752.8|86648.8|86747.6|86643.6|86752.8|86650.4|86742.2|86638.2|44
1628460820000|2021-08-08 22:13:40|86742.9|86638.9|86748.3|86644.3|86755.3|86651.3|86741.2|86637.2|23
1628460830000|2021-08-08 22:13:50|86748.4|86644.4|86757|86653|86763.5|86659.5|86742.3|86638.3|31
1628460840000|2021-08-08 22:14:00|86762.6|86658.6|86720.6|86616.6|86763.6|86659.6|86717.8|86613.8|50
1628460850000|2021-08-08 22:14:10|86725.9|86621.9|86736.5|86632.5|86742.2|86638.2|86725.7|86621.7|31
1628460860000|2021-08-08 22:14:20|86736.3|86632.3|86720.9|86616.9|86739.1|86635.1|86718.6|86614.6|25
1628460870000|2021-08-08 22:14:30|86702|86598|86723.7|86619.7|86730.9|86626.9|86702|86598|28
1628460880000|2021-08-08 22:14:40|86720.5|86616.5|86723.8|86619.8|86724.3|86624.6|86720|86616.5|12
1628460890000|2021-08-08 22:14:50|86724.2|86620.2|86724.1|86620.1|86724.8|86620.8|86721|86617|24
1628460900000|2021-08-08 22:15:00|86723.8|86619.8|86722.2|86618.2|86740.6|86636.6|86720.2|86616.2|59
1628460910000|2021-08-08 22:15:10|86720.5|86616.5|86737.8|86633.8|86737.8|86633.8|86720.5|86616.5|38
1628460920000|2021-08-08 22:15:20|86739.3|86635.3|86732.5|86628.5|86739.3|86636.1|86702|86598|33
1628460930000|2021-08-08 22:15:30|86703.2|86599.2|86734.9|86630.9|86741|86637|86702|86598|17
1628460940000|2021-08-08 22:15:40|86736.9|86632.9|86739.9|86635.9|86744.5|86642.3|86736.2|86632.2|12
1628460950000|2021-08-08 22:15:50|86736.8|86632.8|86740.4|86636.4|86740.4|86636.4|86723.5|86619.5|27
1628460960000|2021-08-08 22:16:00|86737|86633|86730.6|86626.6|86738.8|86634.8|86722.7|86618.7|42
1628460970000|2021-08-08 22:16:10|86735.5|86631.5|86731.2|86627.2|86739.5|86635.5|86702|86598|66
1628460980000|2021-08-08 22:16:20|86736.4|86632.4|86732.8|86628.8|86736.4|86632.4|86704.5|86600.5|56
1628460990000|2021-08-08 22:16:30|86730.1|86626.1|86735.5|86634.9|86738.6|86635.6|86724.1|86620.1|30
1628461000000|2021-08-08 22:16:40|86735.9|86635.3|86734.8|86630.8|86736.2|86635.3|86728.7|86624.7|22
1628461010000|2021-08-08 22:16:50|86733.5|86634.7|86730.3|86626.3|86735.9|86636.6|86730.3|86626.3|14
1628461020000|2021-08-08 22:17:00|86735.1|86631.1|86737.2|86633.2|86737.5|86633.5|86715.7|86611.7|17
1628461030000|2021-08-08 22:17:10|86736|86632|86737|86633|86739|86636.3|86736|86632|23
1628461040000|2021-08-08 22:17:20|86735.8|86637.6|86739.9|86635.9|86741.3|86638.4|86735.8|86633.3|17
1628461050000|2021-08-08 22:17:30|86740.1|86636.1|86739.3|86636.1|86740.2|86636.2|86739.3|86635.7|23
1628461060000|2021-08-08 22:17:40|86736.7|86632.7|86741|86637|86741|86637.5|86736.7|86632.7|22
1628461070000|2021-08-08 22:17:50|86739.9|86635.9|86725.1|86621.1|86740.6|86636.6|86715.6|86612.5|26
1628461080000|2021-08-08 22:18:00|86725.6|86621.6|86725.2|86621.2|86733.6|86629.6|86723.5|86619.5|23
1628461090000|2021-08-08 22:18:10|86725|86621|86733.1|86629.1|86733.2|86629.2|86722.8|86621|23
1628461100000|2021-08-08 22:18:20|86733|86629|86729|86625|86733.6|86629.6|86722.5|86618.5|22
1628461110000|2021-08-08 22:18:30|86730.5|86626.5|86738.3|86640.9|86742.9|86640.9|86730|86626.5|19
1628461120000|2021-08-08 22:18:40|86740.1|86636.1|86752.7|86648.7|86752.7|86648.7|86737.9|86635.2|14
1628461130000|2021-08-08 22:18:50|86744.4|86640.4|86740.8|86636.8|86745.6|86642|86738|86636.8|16
1628461140000|2021-08-08 22:19:00|86741.3|86637.3|86735.3|86631.3|86745|86641|86731.7|86627.7|40
1628461150000|2021-08-08 22:19:10|86731.3|86634.2|86732.9|86628.9|86734.6|86635.2|86728.4|86625.6|29
1628461160000|2021-08-08 22:19:20|86732.8|86628.8|86730.8|86626.8|86734|86633.2|86721.3|86617.3|24
1628461170000|2021-08-08 22:19:30|86729.4|86631.1|86741.1|86637.1|86746|86642|86724.2|86620.2|50
1628461180000|2021-08-08 22:19:40|86740.6|86636.6|86745.7|86641.7|86745.9|86641.9|86732.1|86628.1|47
1628461190000|2021-08-08 22:19:50|86745.4|86641.4|86743.6|86640.6|86745.4|86642.7|86732|86628|21
1628461200000|2021-08-08 22:20:00|86743.5|86639.5|86740.3|86636.3|86745.7|86643.1|86729.8|86626.5|29
1628461210000|2021-08-08 22:20:10|86742.4|86638.4|86741|86637|86743.1|86642.2|86730|86627|25
1628461220000|2021-08-08 22:20:20|86739.3|86643.4|86730.6|86627.4|86739.9|86644|86728.6|86626.5|18
1628461230000|2021-08-08 22:20:30|86728|86630.2|86732.6|86631.3|86746|86643.3|86728|86626.2|27
1628461240000|2021-08-08 22:20:40|86734.3|86632.9|86745.3|86641.3|86745.6|86643.8|86733.1|86629.1|16
1628461250000|2021-08-08 22:20:50|86740.9|86636.9|86734.1|86631.1|86747.7|86643.7|86727.8|86623.8|13
1628461260000|2021-08-08 22:21:00|86732.7|86629.7|86731.3|86627.3|86746|86642|86726.9|86624.1|10
1628461270000|2021-08-08 22:21:10|86739.1|86635.1|86740.2|86636.2|86742.5|86638.5|86739.1|86635.1|14
1628461280000|2021-08-08 22:21:20|86738.6|86634.6|86731.2|86627.2|86744.6|86640.6|86731.2|86627.2|22
1628461290000|2021-08-08 22:21:30|86731.1|86627.1|86742.6|86638.6|86742.7|86638.7|86731.1|86627.1|14
1628461300000|2021-08-08 22:21:40|86742.7|86638.7|86742.3|86638.3|86742.9|86638.9|86731.4|86627.4|25
1628461310000|2021-08-08 22:21:50|86742.5|86638.5|86743.8|86639.8|86744.2|86640.2|86727.9|86623.9|17
1628461320000|2021-08-08 22:22:00|86743.9|86639.9|86738.2|86634.2|86744.1|86640.1|86732.1|86628.1|55
1628461330000|2021-08-08 22:22:10|86738.6|86634.6|86737.1|86633.1|86741.4|86637.4|86737.1|86633.1|12
1628461340000|2021-08-08 22:22:20|86737.2|86633.2|86738.5|86634.5|86741.7|86637.7|86736.5|86632.5|11
1628461350000|2021-08-08 22:22:30|86738.2|86636.1|86742.5|86638.5|86742.5|86638.5|86736.6|86632.6|17
1628461360000|2021-08-08 22:22:40|86742.4|86638.4|86735.9|86633.6|86742.4|86638.4|86735.9|86633.6|4
1628461370000|2021-08-08 22:22:50|86732.3|86630.1|86751.6|86647.6|86751.6|86647.6|86732.3|86629.9|38
1628461380000|2021-08-08 22:23:00|86748.2|86644.2|86754|86650|86760.3|86656.3|86747|86643|30
1628461390000|2021-08-08 22:23:10|86754.2|86650.2|86751.7|86647.7|86760.3|86656.3|86748.4|86645.8|22
1628461400000|2021-08-08 22:23:20|86750.3|86646.3|86749.2|86645.2|86753.8|86649.8|86745.9|86641.9|40
1628461410000|2021-08-08 22:23:30|86749.6|86645.6|86747.3|86644.5|86752.2|86648.2|86744.1|86640.1|41
1628461420000|2021-08-08 22:23:40|86746.2|86642.2|86740.9|86636.9|86748.8|86648.8|86740.9|86636.9|35
1628461430000|2021-08-08 22:23:50|86744.9|86640.9|86741.5|86637.5|86752.6|86648.6|86724.2|86620.2|14
1628461440000|2021-08-08 22:24:00|86738.7|86634.7|86735.6|86632.8|86739.4|86639.4|86735.6|86632.8|14
1628461450000|2021-08-08 22:24:10|86735.3|86632.5|86733.4|86630.6|86735.7|86632.5|86732.2|86628.5|17
1628461460000|2021-08-08 22:24:20|86733.7|86629.7|86742.4|86638.4|86744.5|86640.5|86731.5|86627.5|22
1628461470000|2021-08-08 22:24:30|86731.6|86627.6|86739.9|86638.4|86767.1|86663.1|86729.4|86625.4|20
1628461480000|2021-08-08 22:24:40|86737.3|86642.5|86738|86638.4|86743.8|86642.7|86736.1|86632.1|24
1628461490000|2021-08-08 22:24:50|86736.7|86639.8|86735.4|86631.4|86742.2|86640.2|86732.1|86629.9|28
1628461500000|2021-08-08 22:25:00|86734.2|86630.2|86730.7|86626.7|86734.6|86630.6|86730.7|86626.7|21
1628461510000|2021-08-08 22:25:10|86728|86624|86731.7|86627.7|86738.1|86634.1|86723.6|86619.6|24
1628461520000|2021-08-08 22:25:20|86731.8|86627.8|86732.4|86631|86733.5|86631|86726.2|86622.2|22
1628461530000|2021-08-08 22:25:30|86730.5|86634.3|86723|86619|86734.5|86635.1|86723|86619|8
1628461540000|2021-08-08 22:25:40|86730.5|86633.8|86724.3|86620.3|86733.2|86633.8|86719.8|86615.8|23
1628461550000|2021-08-08 22:25:50|86732.7|86628.7|86730.4|86634|86736.5|86634|86722.7|86620.6|21
1628461560000|2021-08-08 22:26:00|86729.9|86635.1|86734.2|86633.2|86736.5|86635.1|86718.3|86615.6|48
1628461570000|2021-08-08 22:26:10|86734.5|86630.5|86731.6|86633.4|86734.7|86636.2|86731.6|86630.5|9
1628461580000|2021-08-08 22:26:20|86733.3|86629.3|86730.7|86629.2|86739.5|86635.5|86718.1|86616.7|23
1628461590000|2021-08-08 22:26:30|86731|86627|86731.8|86630.5|86733.2|86630.5|86719.3|86615.3|16
1628461600000|2021-08-08 22:26:40|86733.1|86629.1|86732.1|86628.1|86734.4|86630.4|86731.8|86628.1|11
1628461610000|2021-08-08 22:26:50|86729.3|86633.7|86731.4|86627.4|86732.8|86634.3|86729.3|86627.4|9
1628461620000|2021-08-08 22:27:00|86730.1|86632|86730.8|86628.5|86732.6|86633.1|86718.9|86614.9|15
1628461630000|2021-08-08 22:27:10|86734.6|86630.6|86732.9|86628.9|86734.7|86631.2|86721.6|86619|18
1628461640000|2021-08-08 22:27:20|86732.7|86628.7|86731.9|86627.9|86732.7|86628.7|86730.6|86626.6|3
1628461650000|2021-08-08 22:27:30|86738|86634|86732.1|86628.1|86738|86634|86732|86628|18
1628461660000|2021-08-08 22:27:40|86730.9|86627.2|86730.3|86626.9|86731.4|86628|86718.3|86615.6|33
1628461670000|2021-08-08 22:27:50|86730.7|86627.2|86719.6|86615.6|86733.4|86631.2|86717.6|86613.6|29
1628461680000|2021-08-08 22:28:00|86720.1|86616.1|86716.4|86614.9|86729.8|86627.3|86713.8|86609.8|35
1628461690000|2021-08-08 22:28:10|86711.7|86611.3|86726.9|86625.7|86731|86627.7|86711.7|86610.4|35
1628461700000|2021-08-08 22:28:20|86727.5|86624.6|86727.8|86624.3|86730.7|86629|86727.2|86624.3|13
1628461710000|2021-08-08 22:28:30|86725.3|86628.6|86726.6|86624.3|86730|86628.6|86725.3|86624.2|19
1628461720000|2021-08-08 22:28:40|86726|86625.3|86726.5|86624.2|86729.3|86625.3|86705.4|86604.7|25
1628461730000|2021-08-08 22:28:50|86725.9|86625.2|86725.4|86621.4|86729.3|86625.3|86724.7|86620.7|19
1628461740000|2021-08-08 22:29:00|86724.2|86624.7|86722.4|86618.4|86725.6|86624.7|86722.1|86618.4|27
1628461750000|2021-08-08 22:29:10|86726|86623.2|86724.4|86620.4|86730.1|86627.4|86720.9|86619.4|16
1628461760000|2021-08-08 22:29:20|86722|86618|86722.2|86621.8|86724.2|86627|86721.8|86618|10
1628461770000|2021-08-08 22:29:30|86722.8|86620.8|86724.6|86621|86725|86623.3|86721.7|86617.7|17
1628461780000|2021-08-08 22:29:40|86724.1|86622|86722.6|86620.6|86731.4|86627.4|86722.6|86620.3|18
1628461790000|2021-08-08 22:29:50|86723.2|86619.6|86724.8|86620.8|86725.7|86624.4|86722.1|86618.7|34
1628461800000|2021-08-08 22:30:00|86724.5|86620.5|86722.2|86619.2|86724.5|86620.5|86718|86616.9|38
1628461810000|2021-08-08 22:30:10|86722.4|86619.4|86726.6|86622.6|86728|86624|86722|86619.4|10
1628461820000|2021-08-08 22:30:20|86727.2|86623.2|86728.4|86624.4|86729.4|86625.4|86726.1|86622.9|22
1628461830000|2021-08-08 22:30:30|86728.3|86624.3|86728|86624|86728.7|86624.9|86727.2|86623.2|33
1628461840000|2021-08-08 22:30:40|86728.3|86624.3|86726.7|86622.7|86728.7|86624.7|86726.7|86622.7|43
1628461850000|2021-08-08 22:30:50|86726.8|86622.8|86727.5|86623.5|86727.6|86623.6|86725.7|86622|56
1628461860000|2021-08-08 22:31:00|86727.4|86623.4|86724.8|86621.1|86727.6|86623.6|86724.7|86621|30
1628461870000|2021-08-08 22:31:10|86725|86621.2|86724.1|86620.3|86725|86621.2|86724|86620.2|12
1628461880000|2021-08-08 22:31:20|86724.2|86620.4|86724.5|86620.5|86724.8|86620.8|86722.8|86619.8|13
1628461890000|2021-08-08 22:31:30|86724.6|86620.6|86722.8|86618.8|86724.7|86620.7|86722.8|86618.8|17
1628461900000|2021-08-08 22:31:40|86723|86619|86724.9|86620.9|86725.5|86621.5|86722.3|86618.3|27
1628461910000|2021-08-08 22:31:50|86725.1|86621.1|86719.5|86624.8|86725.1|86624.8|86719.5|86620.6|11
1628461920000|2021-08-08 22:32:00|86719.6|86624.7|86721.7|86624.5|86724.2|86625.2|86712.7|86609.6|21
1628461930000|2021-08-08 22:32:10|86720.9|86625.7|86725.4|86623|86725.4|86625.7|86720.1|86623|26
1628461940000|2021-08-08 22:32:20|86725.6|86621.6|86720|86624|86725.7|86624|86714|86610|36
1628461950000|2021-08-08 22:32:30|86721.9|86620.9|86720.1|86622.9|86722.2|86624.6|86719.1|86617|25
1628461960000|2021-08-08 22:32:40|86719.9|86623.2|86721.9|86619.6|86725.2|86623.5|86719|86616.4|27
1628461970000|2021-08-08 22:32:50|86721.7|86617.7|86720|86619|86721.9|86623.4|86718.6|86617.7|15
1628461980000|2021-08-08 22:33:00|86720.1|86619.1|86727.1|86623.1|86727.8|86623.8|86719.8|86617.5|11
1628461990000|2021-08-08 22:33:10|86723.7|86619.7|86722.7|86618.7|86725.9|86622.5|86700.8|86602.6|28
1628462000000|2021-08-08 22:33:20|86721.5|86617.5|86722|86623.8|86730.4|86626.4|86710.2|86606.2|14
1628462010000|2021-08-08 22:33:30|86720.9|86624.1|86721.6|86620.6|86721.6|86625.6|86712.4|86608.4|11
1628462020000|2021-08-08 22:33:40|86720.8|86616.8|86721.9|86621|86722|86623.9|86719.7|86616.8|14
1628462030000|2021-08-08 22:33:50|86722|86621.1|86723.4|86622.4|86724.4|86623.3|86719.3|86616.9|15
1628462040000|2021-08-08 22:34:00|86720.2|86623.4|86720.9|86622.2|86723.3|86623.6|86717.3|86613.3|24
1628462050000|2021-08-08 22:34:10|86722.6|86618.6|86712.8|86608.8|86763|86659|86712.8|86608.8|28
1628462060000|2021-08-08 22:34:20|86719.4|86625.2|86722.9|86619.2|86722.9|86625.2|86719.2|86619.2|13
1628462070000|2021-08-08 22:34:30|86699.2|86604.3|86724.8|86622.7|86727.7|86625.5|86699.2|86600.8|25
1628462080000|2021-08-08 22:34:40|86725.1|86623|86724.3|86622|86725.1|86625.8|86714.4|86611.3|25
1628462090000|2021-08-08 22:34:50|86721.7|86625.4|86740|86636|86740|86636|86721.7|86620.9|6
1628462100000|2021-08-08 22:35:00|86722.2|86625.8|86721.4|86625.6|86725|86625.8|86721.4|86620.8|19
1628462110000|2021-08-08 22:35:10|86721.3|86625.5|86719.8|86615.8|86725.4|86625.9|86719.8|86615.8|25
1628462120000|2021-08-08 22:35:20|86718.2|86621.9|86719.3|86618.3|86720.8|86622.7|86716.9|86616.2|23
1628462130000|2021-08-08 22:35:30|86717.2|86621.1|86720.2|86616.2|86724.2|86621.1|86717.2|86616.2|14
1628462140000|2021-08-08 22:35:40|86720.4|86616.4|86718.6|86614.6|86720.4|86617.6|86712.6|86608.6|9
1628462150000|2021-08-08 22:35:50|86719.3|86616.6|86723.4|86619.4|86723.4|86619.4|86717.7|86613.7|24
1628462160000|2021-08-08 22:36:00|86723.1|86619.1|86718.7|86624.5|86723.1|86624.5|86718.1|86617.6|17
1628462170000|2021-08-08 22:36:10|86719.7|86622.9|86721.7|86620.7|86726.3|86623.9|86704|86600|27
1628462180000|2021-08-08 22:36:20|86719.3|86624.7|86723.8|86619.8|86724.1|86624.7|86708.5|86606.9|29
1628462190000|2021-08-08 22:36:30|86719.1|86615.5|86724|86620.8|86724.9|86620.9|86712.8|86610|21
1628462200000|2021-08-08 22:36:40|86724.6|86621.4|86723.7|86619.7|86725.2|86621.4|86711.8|86607.8|26
1628462210000|2021-08-08 22:36:50|86729.8|86625.8|86721.4|86617.4|86729.8|86625.8|86721.4|86617.4|20
1628462220000|2021-08-08 22:37:00|86721.7|86620|86723|86622.6|86725.3|86623|86709.3|86607.7|35
1628462230000|2021-08-08 22:37:10|86723.4|86619.4|86725.5|86622.2|86726.6|86625.6|86712.5|86609.3|29
1628462240000|2021-08-08 22:37:20|86724.5|86620.5|86725.8|86621.8|86725.8|86625.4|86722.6|86620.4|9
1628462250000|2021-08-08 22:37:30|86724.6|86620.6|86725.1|86621.1|86737.3|86633.3|86717.1|86614.3|19
1628462260000|2021-08-08 22:37:40|86725.3|86621.3|86711.7|86610.2|86725.8|86623.2|86711.7|86610.2|13
1628462270000|2021-08-08 22:37:50|86712.3|86608.3|86722.8|86618.8|86725.8|86621.8|86712.3|86608.3|13
1628462280000|2021-08-08 22:38:00|86725.5|86621.5|86725.9|86621.9|86727.7|86623.7|86715.1|86611.1|41
1628462290000|2021-08-08 22:38:10|86726.1|86622.1|86715.6|86612.5|86726.1|86622.1|86713.6|86609.6|13
1628462300000|2021-08-08 22:38:20|86719.5|86616.4|86726.5|86622.5|86728|86624|86713.6|86609.6|17
1628462310000|2021-08-08 22:38:30|86726.9|86622.9|86726.7|86622.7|86726.9|86622.9|86714.1|86610.1|10
1628462320000|2021-08-08 22:38:40|86726.1|86623.4|86725.8|86623.4|86726.1|86625.3|86724.4|86623.4|5
1628462330000|2021-08-08 22:38:50|86709.9|86607.9|86727.6|86623.6|86728|86624|86709.9|86606.6|20
1628462340000|2021-08-08 22:39:00|86726.5|86622.5|86726.1|86622.1|86726.5|86622.5|86714.2|86610.2|9
1628462350000|2021-08-08 22:39:10|86726.2|86622.2|86726.2|86622.2|86726.6|86622.6|86725.9|86621.9|13
1628462360000|2021-08-08 22:39:20|86727.6|86623.6|86730.2|86626.2|86730.3|86626.3|86717.2|86613.2|26
1628462370000|2021-08-08 22:39:30|86729.6|86625.6|86729.6|86625.6|86729.7|86625.7|86716.4|86612.4|28
1628462380000|2021-08-08 22:39:40|86729.5|86625.5|86714.8|86614.3|86730.2|86630.2|86714.4|86612.4|32
1628462390000|2021-08-08 22:39:50|86718.7|86618.2|86727.9|86626.4|86729.1|86631.3|86712.6|86608.6|25
1628462400000|2021-08-08 22:40:00|86728|86626.5|86730.9|86629|86733.5|86632.8|86728|86625.7|24
1628462410000|2021-08-08 22:40:10|86730.6|86626.6|86730.4|86626.4|86730.6|86632.7|86721.8|86620.5|12
1628462420000|2021-08-08 22:40:20|86728.8|86630|86728.5|86624.8|86729.1|86632.6|86717.8|86615.1|12
1628462430000|2021-08-08 22:40:30|86727.7|86625.8|86729.5|86625.7|86733.2|86629.2|86717.3|86613.5|20
1628462440000|2021-08-08 22:40:40|86725.1|86625.9|86729.7|86625.9|86729.7|86628.6|86725.1|86621.1|4
1628462450000|2021-08-08 22:40:50|86728.4|86624.4|86729.4|86625.4|86730.5|86626.5|86719.6|86615.6|12
1628462460000|2021-08-08 22:41:00|86729.7|86625.7|86720.5|86616.5|86731.4|86627.4|86715.9|86613.5|51
1628462470000|2021-08-08 22:41:10|86721.3|86617.3|86731.7|86627.7|86732.8|86628.8|86717.1|86613.1|20
1628462480000|2021-08-08 22:41:20|86730|86629.6|86731.8|86627.8|86731.8|86629.8|86717.7|86613.8|43
1628462490000|2021-08-08 22:41:30|86733.2|86629.2|86731.2|86627.2|86733.4|86629.4|86722.5|86618.5|9
1628462500000|2021-08-08 22:41:40|86729.5|86625.5|86731.2|86627.2|86731.4|86628.9|86729.5|86625.5|5
1628462510000|2021-08-08 22:41:50|86731|86627|86729.4|86625.4|86732.7|86628.7|86729.4|86625.4|7
1628462520000|2021-08-08 22:42:00|86731.2|86627.2|86730.9|86626.9|86731.2|86627.2|86730.9|86626.9|2
1628462530000|2021-08-08 22:42:10|86731.1|86627.1|86731.1|86627.1|86731.1|86627.1|86718.2|86618.3|6
1628462540000|2021-08-08 22:42:20|86728.9|86624.9|86730.3|86626.3|86731.3|86627.3|86728.9|86624.9|21
1628462550000|2021-08-08 22:42:30|86730.5|86626.5|86730.3|86626.3|86730.5|86626.5|86730.3|86626.3|2
1628462560000|2021-08-08 22:42:40|86723.9|86624.3|86755.2|86651.2|86756.8|86653.8|86722|86618.5|17
1628462570000|2021-08-08 22:42:50|86755.5|86652.1|86752.8|86654.2|86755.6|86656.6|86751|86651|15
1628462580000|2021-08-08 22:43:00|86751.4|86656|86755.2|86651.2|86759|86656.1|86741.7|86643.3|29
1628462590000|2021-08-08 22:43:10|86754.6|86650.6|86740.2|86641.3|86755.2|86654.2|86738.9|86641|22
1628462600000|2021-08-08 22:43:20|86743.7|86644.8|86747.4|86643.4|86749.9|86650.3|86736.5|86641.1|65
1628462610000|2021-08-08 22:43:30|86742.8|86640.3|86750.4|86651.3|86750.4|86651.3|86738.8|86639.8|63
1628462620000|2021-08-08 22:43:40|86747.8|86647.8|86748.6|86648.3|86753.2|86651.3|86744.1|86641.7|56
1628462630000|2021-08-08 22:43:50|86749.2|86651|86747.4|86649.7|86750.1|86651|86746.8|86646.2|6
1628462640000|2021-08-08 22:44:00|86750.1|86646.2|86746.9|86647.6|86757.1|86653.1|86746.9|86646.2|13
1628462650000|2021-08-08 22:44:10|86747.3|86647.9|86748.9|86644.9|86750.2|86649.2|86739.1|86639.2|30
1628462660000|2021-08-08 22:44:20|86749.8|86645.8|86752.5|86648.5|86753.3|86649.3|86744.4|86640.4|20
1628462670000|2021-08-08 22:44:30|86749.7|86645.7|86749.1|86647.2|86749.7|86651.5|86742.1|86642.7|29
1628462680000|2021-08-08 22:44:40|86747.6|86646.3|86745.7|86644.9|86748.3|86647.2|86741.3|86639.9|52
1628462690000|2021-08-08 22:44:50|86747|86643|86745.6|86648.1|86755.7|86651.7|86743.8|86643|16
1628462700000|2021-08-08 22:45:00|86745.4|86647.9|86742.4|86645.7|86746.8|86648.1|86742|86642.2|23
1628462710000|2021-08-08 22:45:10|86749.1|86647.2|86746.1|86643.1|86753|86650.1|86743.6|86642.2|47
1628462720000|2021-08-08 22:45:20|86746.4|86643.4|86753.3|86649.3|86753.3|86649.5|86744.4|86642.1|39
1628462730000|2021-08-08 22:45:30|86755|86651|86755.7|86651.7|86756.5|86656.7|86751.3|86648.4|42
1628462740000|2021-08-08 22:45:40|86754.5|86650.5|86752.5|86652.6|86758.5|86657.7|86750.8|86647.6|33
1628462750000|2021-08-08 22:45:50|86754.3|86652.8|86758|86657.9|86758.8|86658.4|86749.9|86649.2|55
1628462760000|2021-08-08 22:46:00|86756.8|86652.5|86753.1|86653.1|86759.4|86658.5|86751.5|86650.8|44
1628462770000|2021-08-08 22:46:10|86759|86656.9|86759.9|86655.9|86763.5|86659.7|86753.3|86651.3|62
1628462780000|2021-08-08 22:46:20|86759.8|86656|86756.7|86652.7|86761.1|86658|86749.3|86645.3|63
1628462790000|2021-08-08 22:46:30|86753.8|86653.8|86761|86659.7|86763.8|86662.5|86750.4|86649.8|60
1628462800000|2021-08-08 22:46:40|86760|86660.6|86755.3|86653.5|86761.3|86661.8|86751.8|86651.5|61
1628462810000|2021-08-08 22:46:50|86756.5|86652.5|86753.2|86653.9|86760.4|86660.7|86752.2|86650.9|59
1628462820000|2021-08-08 22:47:00|86759.2|86655.9|86758.3|86658.1|86763|86659.6|86751.7|86652.4|56
1628462830000|2021-08-08 22:47:10|86758.8|86657.6|86755.9|86652.7|86759.7|86658.5|86752.5|86652.7|17
1628462840000|2021-08-08 22:47:20|86756.6|86652.6|86756.9|86652.9|86759.7|86658.1|86754.8|86652.3|19
1628462850000|2021-08-08 22:47:30|86757|86653|86755|86651|86757|86653|86754.9|86650.9|22
1628462860000|2021-08-08 22:47:40|86755.4|86651.4|86753.6|86655.5|86758.1|86658.6|86751.6|86650.7|24
1628462870000|2021-08-08 22:47:50|86753.1|86657.1|86757.3|86653.8|86761.3|86658.5|86752.8|86652.4|22
1628462880000|2021-08-08 22:48:00|86758.1|86654.5|86766.8|86665.8|86776|86673.6|86755.6|86653|71
1628462890000|2021-08-08 22:48:10|86764.5|86668.2|86766.8|86662.8|86768.2|86669|86763.5|86662.8|37
1628462900000|2021-08-08 22:48:20|86768|86664|86767.8|86665.2|86771.9|86670.1|86764.3|86663|38
1628462910000|2021-08-08 22:48:30|86768.6|86666.1|86768.7|86664.7|86768.8|86666.3|86765.5|86662.4|49
1628462920000|2021-08-08 22:48:40|86768.6|86664.6|86763|86659|86768.6|86664.6|86762.6|86659|29
1628462930000|2021-08-08 22:48:50|86762.9|86661.3|86764.7|86663.9|86765.6|86663.9|86762.5|86658.9|36
1628462940000|2021-08-08 22:49:00|86767.6|86665.9|86760.9|86663.9|86767.8|86669.7|86758.5|86659.1|48
1628462950000|2021-08-08 22:49:10|86760.1|86665.3|86762.5|86662.3|86763.8|86665.3|86758|86659.6|28
1628462960000|2021-08-08 22:49:20|86762.4|86662.2|86765.1|86662.2|86777.5|86673.5|86760.5|86659.5|18
1628462970000|2021-08-08 22:49:30|86765.4|86661.4|86761.9|86657.9|86766.6|86662.6|86759.1|86656.4|44
1628462980000|2021-08-08 22:49:40|86762|86658.2|86762.1|86658.1|86762.7|86660.7|86760.2|86658.1|13
1628462990000|2021-08-08 22:49:50|86761.9|86657.9|86736.4|86686.4|86764|86687.7|86734.1|86657.1|41
1628463000000|2021-08-08 22:50:00|86736.3|86686.3|86735.3|86685.3|86737.3|86687.3|86734.2|86684.2|21
1628463010000|2021-08-08 22:50:10|86735.5|86685.5|86737.3|86687.3|86737.6|86687.6|86734|86684|26
1628463020000|2021-08-08 22:50:20|86737.2|86687.2|86736.7|86686.7|86738.8|86688.8|86735.5|86685.5|22
1628463030000|2021-08-08 22:50:30|86735.9|86685.9|86733.1|86683.1|86736.9|86686.9|86731.3|86681.3|27
1628463040000|2021-08-08 22:50:40|86733.2|86683.2|86734.9|86684.9|86736.7|86686.7|86733.2|86683.2|19
1628463050000|2021-08-08 22:50:50|86736.1|86686.1|86738.5|86688.5|86738.8|86688.8|86735.8|86685.8|14
1628463060000|2021-08-08 22:51:00|86738.4|86688.4|86738.9|86688.9|86739.3|86689.3|86736.6|86686.6|30
1628463070000|2021-08-08 22:51:10|86738.8|86688.8|86741.7|86691.7|86744.9|86694.9|86738.6|86688.6|39
1628463080000|2021-08-08 22:51:20|86742.1|86692.1|86742.4|86692.4|86745.9|86695.9|86741.3|86691.3|49
1628463090000|2021-08-08 22:51:30|86742.2|86692.2|86745.8|86695.8|86748.1|86698.1|86741.7|86691.7|32
1628463100000|2021-08-08 22:51:40|86745.9|86695.9|86744.9|86694.9|86773.4|86723.4|86740.8|86690.8|56
1628463110000|2021-08-08 22:51:50|86745.3|86695.3|86745.9|86695.9|86746.6|86696.6|86744.8|86694.8|41
1628463120000|2021-08-08 22:52:00|86745.7|86695.7|86758|86708|86759.4|86709.4|86745.7|86695.7|65
1628463130000|2021-08-08 22:52:10|86753.5|86703.5|86756.9|86706.9|86761.1|86711.1|86749.7|86699.7|46
1628463140000|2021-08-08 22:52:20|86758.6|86708.6|86752.8|86702.8|86758.6|86708.6|86752.7|86702.7|23
1628463150000|2021-08-08 22:52:30|86752.7|86702.7|86748.7|86698.7|86753.9|86703.9|86748.2|86698.2|23
1628463160000|2021-08-08 22:52:40|86777.8|86673.8|86753.4|86703.4|86782.3|86703.5|86751.4|86669.3|20
1628463170000|2021-08-08 22:52:50|86754.3|86704.3|86753.3|86703.3|86758|86708|86753.3|86703.3|26
1628463180000|2021-08-08 22:53:00|86753.4|86703.4|86756.4|86706.4|86756.4|86706.4|86746.9|86696.9|30
1628463190000|2021-08-08 22:53:10|86756.7|86706.7|86756.5|86706.5|86757.5|86707.5|86750.6|86700.6|58
1628463200000|2021-08-08 22:53:20|86751.5|86701.5|86754.6|86704.6|86758.1|86708.1|86751.2|86701.2|52
1628463210000|2021-08-08 22:53:30|86752.9|86702.9|86751.3|86701.3|86756.9|86706.9|86750|86700|27
1628463220000|2021-08-08 22:53:40|86751.4|86701.4|86750.8|86700.8|86753.1|86703.1|86749.8|86699.8|20
1628463230000|2021-08-08 22:53:50|86751.4|86701.4|86751.2|86701.2|86753|86703|86750.8|86700.8|20
1628463240000|2021-08-08 22:54:00|86749.7|86699.7|86749.5|86699.5|86752.1|86702.1|86749.1|86699.1|24
1628463250000|2021-08-08 22:54:10|86749.3|86699.3|86747.8|86697.8|86762|86712|86747.8|86697.8|26
1628463260000|2021-08-08 22:54:20|86768.3|86664.3|86747.8|86697.8|86768.3|86699.7|86747.1|86663.6|27
1628463270000|2021-08-08 22:54:30|86748|86698|86749.4|86699.4|86757.3|86707.3|86745.5|86695.5|53
1628463280000|2021-08-08 22:54:40|86749|86699|86753.3|86703.3|86753.3|86703.3|86747.4|86697.4|11
1628463290000|2021-08-08 22:54:50|86749.3|86699.3|86746.9|86696.9|86749.3|86699.3|86746.8|86696.8|15
1628463300000|2021-08-08 22:55:00|86746.4|86696.4|86743.1|86693.1|86751.2|86701.2|86742.2|86692.2|44
1628463310000|2021-08-08 22:55:10|86744.5|86694.5|86742.7|86692.7|86745.5|86695.5|86742.4|86692.4|32
1628463320000|2021-08-08 22:55:20|86743.9|86693.9|86739.3|86689.3|86743.9|86693.9|86738.6|86688.6|21
1628463330000|2021-08-08 22:55:30|86740|86690|86743.7|86693.7|86747.8|86697.8|86740|86690|40
1628463340000|2021-08-08 22:55:40|86743.6|86693.6|86746|86696|86747.2|86697.2|86743.4|86693.4|35
1628463350000|2021-08-08 22:55:50|86746.1|86696.1|86749.6|86699.6|86749.6|86699.6|86742.2|86692.2|49
1628463360000|2021-08-08 22:56:00|86747.5|86697.5|86744.7|86694.7|86747.5|86697.5|86742.5|86692.5|32
1628463370000|2021-08-08 22:56:10|86744.8|86694.8|86748.8|86698.8|86779.5|86712.5|86743.5|86675.5|60
1628463380000|2021-08-08 22:56:20|86748.7|86698.7|86748.7|86698.7|86749.9|86699.9|86747.2|86697.2|38
1628463390000|2021-08-08 22:56:30|86749.2|86699.2|86751.6|86701.6|86754|86704|86748|86698|40
1628463400000|2021-08-08 22:56:40|86751.7|86701.7|86750.6|86700.6|86751.8|86701.8|86746|86696|37
1628463410000|2021-08-08 22:56:50|86750.3|86700.3|86750.3|86700.3|86751.2|86701.2|86748.5|86698.5|33
1628463420000|2021-08-08 22:57:00|86749.8|86699.8|86766.2|86716.2|86770.1|86720.1|86749.7|86699.7|52
1628463430000|2021-08-08 22:57:10|86766.4|86716.4|86768.8|86718.8|86771.2|86721.2|86762.4|86712.4|68
1628463440000|2021-08-08 22:57:20|86767|86717|86767|86717|86769.8|86719.8|86764.6|86714.6|51
1628463450000|2021-08-08 22:57:30|86766.9|86716.9|86768.1|86718.1|86770.6|86720.6|86766.5|86716.5|57
1628463460000|2021-08-08 22:57:40|86767.1|86717.1|86768.1|86718.1|86768.9|86718.9|86759.9|86709.9|55
1628463470000|2021-08-08 22:57:50|86768.5|86718.5|86765.9|86715.9|86769.4|86719.4|86765.5|86715.5|44
1628463480000|2021-08-08 22:58:00|86766|86716|86777.8|86727.8|86777.8|86727.8|86764.3|86714.3|39
1628463490000|2021-08-08 22:58:10|86768.8|86718.8|86766.5|86716.5|86789|86733.7|86754.8|86685|51
1628463500000|2021-08-08 22:58:20|86764.1|86714.1|86772.6|86722.6|86772.6|86722.6|86763.2|86713.2|43
1628463510000|2021-08-08 22:58:30|86772|86722|86772|86722|86774.2|86724.2|86770.4|86720.4|36
1628463520000|2021-08-08 22:58:40|86772.5|86722.5|86769.8|86719.8|86774.1|86724.1|86769.8|86719.8|29
1628463530000|2021-08-08 22:58:50|86770.5|86720.5|86769.3|86719.3|86773.4|86723.4|86769.3|86719.3|32
1628463540000|2021-08-08 22:59:00|86769|86719|86769.4|86719.4|86774.9|86724.9|86766.5|86716.5|53
1628463550000|2021-08-08 22:59:10|86769.6|86719.6|86778.4|86728.4|86786.5|86736.5|86761.4|86711.4|59
1628463560000|2021-08-08 22:59:20|86778.9|86728.9|86781|86731|86791.4|86731.3|86775.4|86687.4|35
1628463570000|2021-08-08 22:59:30|86780.8|86730.8|86768|86718|86780.8|86730.8|86766|86716|44
1628463580000|2021-08-08 22:59:40|86767.5|86717.5|86770.1|86720.1|86770.1|86720.1|86745|86678.3|30
1628463590000|2021-08-08 22:59:50|86767.8|86717.8|86766.7|86716.7|86770.3|86720.3|86759.6|86709.6|34
1628463600000|2021-08-08 23:00:00|86768.4|86718.4|86768.1|86718.1|86770.4|86720.4|86766.9|86716.9|66
1628463610000|2021-08-08 23:00:10|86768.3|86718.3|86760.2|86710.2|86768.3|86718.3|86758.4|86708.4|73
1628463620000|2021-08-08 23:00:20|86759.7|86709.7|86769.4|86719.4|86774.4|86724.4|86759|86709|57
1628463630000|2021-08-08 23:00:30|86769.5|86719.5|86759.6|86709.6|86771|86721|86754.1|86704.1|71
1628463640000|2021-08-08 23:00:40|86759.5|86709.5|86750.1|86700.1|86802.1|86711.8|86748.1|86698.1|67
1628463650000|2021-08-08 23:00:50|86750.4|86700.4|86779.8|86698.6|86780.5|86715.5|86748.5|86689|73
1628463660000|2021-08-08 23:01:00|86778.4|86697|86774.1|86702.2|86779.2|86711.1|86760|86692.6|73
1628463670000|2021-08-08 23:01:10|86774.5|86702|86772.3|86702|86781.7|86717.2|86759.9|86699.6|45
1628463680000|2021-08-08 23:01:20|86763.2|86713.2|86775.9|86702.7|86781.6|86713.7|86761.8|86696.5|38
1628463690000|2021-08-08 23:01:30|86779.4|86697.2|86778|86696.9|86780.3|86701.2|86768.4|86694.1|21
1628463700000|2021-08-08 23:01:40|86777.9|86697.8|86777.8|86699.2|86781.2|86701.6|86775.2|86696|35
1628463710000|2021-08-08 23:01:50|86776.4|86701.5|86773.1|86699.6|86778.4|86701.5|86771.9|86695.8|36
1628463720000|2021-08-08 23:02:00|86773.5|86697|86769.2|86690.5|86778.9|86709.6|86758.7|86690.2|65
1628463730000|2021-08-08 23:02:10|86770.1|86693.2|86756.2|86706.2|86774.4|86706.2|86756.1|86686.2|69
1628463740000|2021-08-08 23:02:20|86756.3|86706.3|86771.3|86688.1|86772.8|86706.3|86751.5|86687.6|73
1628463750000|2021-08-08 23:02:30|86769.6|86690.4|86780.6|86709|86789.2|86719.7|86756.8|86688.6|64
1628463760000|2021-08-08 23:02:40|86780.4|86708.6|86799|86703.1|86799|86727.3|86773|86703.1|36
1628463770000|2021-08-08 23:02:50|86799.6|86703.7|86781.7|86708.8|86799.6|86719.5|86768.3|86699.2|31
1628463780000|2021-08-08 23:03:00|86782.1|86709|86784|86712.6|86789.6|86725.2|86772.8|86705.8|45
1628463790000|2021-08-08 23:03:10|86773|86712.3|86800.8|86722.7|86800.8|86736.3|86773|86709.4|45
1628463800000|2021-08-08 23:03:20|86798.2|86727.3|86780.1|86730.1|86804.5|86739.2|86780.1|86716.6|58
1628463810000|2021-08-08 23:03:30|86781.6|86731.6|86800.6|86721.5|86802.3|86733.5|86781.6|86719.2|50
1628463820000|2021-08-08 23:03:40|86800.7|86721.6|86785.6|86713.6|86803|86729.1|86774.7|86708.5|62
1628463830000|2021-08-08 23:03:50|86777.4|86727.4|86792.4|86718.5|86797.5|86729.3|86777.4|86712|33
1628463840000|2021-08-08 23:04:00|86780.6|86730.6|86796.3|86715.9|86796.4|86730.8|86778.4|86714.1|56
1628463850000|2021-08-08 23:04:10|86796.6|86715.4|86785.6|86714.2|86796.6|86728.5|86775.1|86710.3|57
1628463860000|2021-08-08 23:04:20|86775.1|86725.1|86790.1|86714|86800.4|86735.6|86775|86709.5|41
1628463870000|2021-08-08 23:04:30|86789.7|86713.5|86779.1|86729.1|86789.7|86729.1|86775.8|86713.5|34
1628463880000|2021-08-08 23:04:40|86778.8|86728.8|86793.2|86720.1|86798.7|86730.7|86777.3|86710.4|48
1628463890000|2021-08-08 23:04:50|86792|86720.4|86796.6|86721.3|86797.2|86732.5|86781.4|86717.6|33
1628463900000|2021-08-08 23:05:00|86796.4|86721.7|86811.8|86761.8|86812|86762|86794.2|86719.1|65
1628463910000|2021-08-08 23:05:10|86812.1|86762.1|86808.6|86758.6|86812.4|86762.4|86806.7|86756.7|53
1628463920000|2021-08-08 23:05:20|86809.1|86759.1|86805.7|86755.7|86809.1|86759.1|86803.2|86753.2|71
1628463930000|2021-08-08 23:05:30|86806.1|86756.1|86806.9|86756.9|86809.7|86759.7|86804.9|86754.9|36
1628463940000|2021-08-08 23:05:40|86807.8|86757.8|86810|86760|86811|86761|86802.3|86752.3|70
1628463950000|2021-08-08 23:05:50|86808.7|86758.7|86808.3|86758.3|86810.5|86760.5|86805.9|86755.9|48
1628463960000|2021-08-08 23:06:00|86808.4|86758.4|86807.9|86757.9|86809|86759|86807|86757|40
1628463970000|2021-08-08 23:06:10|86807.8|86757.8|86811.5|86761.5|86811.7|86761.7|86805.4|86755.4|58
1628463980000|2021-08-08 23:06:20|86808.1|86758.1|86816.8|86766.8|86819.4|86769.4|86808.1|86758.1|75
1628463990000|2021-08-08 23:06:30|86815.8|86765.8|86823.6|86773.6|86825.9|86775.9|86813.9|86763.9|75
1628464000000|2021-08-08 23:06:40|86822.7|86772.7|86823.4|86773.4|86825.6|86775.6|86822.2|86772.2|72
1628464010000|2021-08-08 23:06:50|86822.4|86772.4|86819.8|86769.8|86823.7|86773.7|86818.1|86768.1|61
1628464020000|2021-08-08 23:07:00|86819.6|86769.6|86819.3|86769.3|86820.6|86770.6|86816.9|86766.9|45
1628464030000|2021-08-08 23:07:10|86819.4|86769.4|86819.8|86769.8|86822.8|86772.8|86817.4|86767.4|71
1628464040000|2021-08-08 23:07:20|86818.3|86768.3|86822|86772|86832.3|86773.6|86816.7|86761.2|73
1628464050000|2021-08-08 23:07:30|86821|86771|86818.9|86768.9|86829.9|86771.3|86814.2|86756.7|79
1628464060000|2021-08-08 23:07:40|86818.3|86768.3|86813.8|86763.8|86828.8|86769|86810.3|86758|69
1628464070000|2021-08-08 23:07:50|86813.9|86763.9|86811.2|86761.2|86822.8|86765.7|86811.2|86752.5|37
1628464080000|2021-08-08 23:08:00|86811.8|86761.8|86815.4|86765.4|86818.4|86768.4|86811.3|86761.3|33
1628464090000|2021-08-08 23:08:10|86814.2|86764.2|86824|86774|86824|86774|86814|86764|35
1628464100000|2021-08-08 23:08:20|86820.6|86770.6|86821|86771|86836.2|86774.5|86817.2|86761.2|50
1628464110000|2021-08-08 23:08:30|86821.9|86771.9|86827.7|86777.7|86831.7|86781.7|86821.5|86771.5|74
1628464120000|2021-08-08 23:08:40|86827.3|86777.3|86871.9|86792.6|86871.9|86804.8|86823.9|86773.9|70
1628464130000|2021-08-08 23:08:50|86867|86795.2|86833.2|86783.2|86867|86803|86832.4|86775.5|77
1628464140000|2021-08-08 23:09:00|86849.6|86778.3|86843.5|86793.5|86856.8|86794.3|86834|86777.7|75
1628464150000|2021-08-08 23:09:10|86843.4|86793.4|86841.9|86791.9|86856.6|86796.6|86839.1|86781.8|76
1628464160000|2021-08-08 23:09:20|86842.5|86792.5|86841.1|86791.1|86856.9|86794|86840.9|86783.9|71
1628464170000|2021-08-08 23:09:30|86841.5|86791.5|86840.3|86790.3|86857.1|86794.2|86836.8|86779.8|78
1628464180000|2021-08-08 23:09:40|86838.6|86788.6|86841.3|86791.3|86844.3|86794.3|86836|86786|77
1628464190000|2021-08-08 23:09:50|86839.7|86789.7|86841.3|86791.3|86844.3|86794.3|86839.3|86789.3|74
1628464200000|2021-08-08 23:10:00|86842.7|86792.7|86842.6|86792.6|86856.8|86797.5|86839.1|86781.1|77
1628464210000|2021-08-08 23:10:10|86840.9|86790.9|86846.1|86796.1|86856.9|86797.6|86839.7|86786.7|71
1628464220000|2021-08-08 23:10:20|86846.9|86796.9|86847|86797|86860.7|86799.8|86843.8|86785.8|77
1628464230000|2021-08-08 23:10:30|86848.8|86798.8|86854.3|86804.3|86863.5|86808.3|86844.6|86787.2|75
1628464240000|2021-08-08 23:10:40|86852.9|86802.9|86864.9|86793.5|86871|86810.9|86850.6|86790.1|74
1628464250000|2021-08-08 23:10:50|86864.6|86793.7|86864.5|86814.5|86869.1|86814.5|86851.9|86790.2|75
1628464260000|2021-08-08 23:11:00|86862.5|86812.5|86853.5|86803.5|86871.7|86815|86851.9|86792.4|75
1628464270000|2021-08-08 23:11:10|86856.1|86806.1|86856.4|86806.4|86869.4|86808.6|86851.6|86795.5|63
1628464280000|2021-08-08 23:11:20|86866.5|86794.7|86866.3|86791.7|86869.1|86807.3|86856.3|86789.2|69
1628464290000|2021-08-08 23:11:30|86866.7|86792.2|86846.1|86796.1|86866.7|86799.7|86842.7|86789.9|65
1628464300000|2021-08-08 23:11:40|86845.5|86795.5|86842.9|86792.9|86848.5|86798.5|86842.9|86792.9|64
1628464310000|2021-08-08 23:11:50|86843.2|86793.2|86847.2|86797.2|86847.7|86797.7|86843.2|86793.2|61
1628464320000|2021-08-08 23:12:00|86846.3|86796.3|86844.3|86794.3|86846.3|86796.3|86842.1|86792.1|54
1628464330000|2021-08-08 23:12:10|86844.5|86794.5|86837.4|86787.4|86849.6|86794.5|86834.4|86778.9|73
1628464340000|2021-08-08 23:12:20|86837.8|86787.8|86840.6|86790.6|86841.5|86791.5|86836.5|86786.5|64
1628464350000|2021-08-08 23:12:30|86839.1|86789.1|86876.7|86803.9|86879.1|86803.9|86839.1|86786.5|67
1628464360000|2021-08-08 23:12:40|86882.6|86805.7|86860.4|86784|86882.6|86805.7|86835.5|86778.6|63
1628464370000|2021-08-08 23:12:50|86865.8|86780.9|86858.9|86780.9|86866.5|86787.5|86856.2|86780.9|20
1628464380000|2021-08-08 23:13:00|86857.2|86781.8|86860.2|86784.6|86862.6|86791.9|86841.6|86777.8|55
1628464390000|2021-08-08 23:13:10|86858.9|86786.3|86861.5|86784.2|86867.3|86786.9|86858.8|86779.8|35
1628464400000|2021-08-08 23:13:20|86861.7|86784.3|86860|86788.2|86871.1|86804.7|86844.6|86782.6|52
1628464410000|2021-08-08 23:13:30|86860.4|86788.6|86849.5|86777.4|86868.3|86795.6|86836.3|86771.4|48
1628464420000|2021-08-08 23:13:40|86851.6|86774.9|86836.8|86786.8|86852.2|86789.7|86836.8|86772.3|55
1628464430000|2021-08-08 23:13:50|86837|86787|86841.4|86791.4|86854.2|86792.7|86836.8|86776.2|38
1628464440000|2021-08-08 23:14:00|86855.9|86783.4|86836.8|86786.8|86855.9|86792.8|86836.4|86783.4|62
1628464450000|2021-08-08 23:14:10|86835.3|86785.3|86833.5|86783.5|86837.2|86787.2|86832.4|86782.4|52
1628464460000|2021-08-08 23:14:20|86832.8|86782.8|86855|86781|86855.3|86788.6|86832.7|86780.3|59
1628464470000|2021-08-08 23:14:30|86854.6|86780|86839.7|86789.7|86854.8|86791.6|86836.4|86777|54
1628464480000|2021-08-08 23:14:40|86840|86790|86835.2|86785.2|86854.6|86792.5|86834.4|86778|57
1628464490000|2021-08-08 23:14:50|86835.3|86785.3|86832.5|86782.5|86852.1|86790.3|86832|86778.1|63
1628464500000|2021-08-08 23:15:00|86832.1|86782.1|86846.7|86776.2|86847.3|86788.6|86829.5|86775.2|63
1628464510000|2021-08-08 23:15:10|86835.9|86785.9|86840.7|86790.7|86849.5|86794.3|86831.7|86774.7|73
1628464520000|2021-08-08 23:15:20|86841|86791|86845.1|86795.1|86852.2|86795.8|86837.8|86780.9|67
1628464530000|2021-08-08 23:15:30|86845.8|86795.8|86844.5|86794.5|86855.4|86796.9|86842.9|86784.1|53
1628464540000|2021-08-08 23:15:40|86845|86795|86854.6|86804.6|86864.1|86805.1|86839|86787.1|75
1628464550000|2021-08-08 23:15:50|86856.4|86806.4|86858.9|86808.9|86859.9|86809.9|86854.2|86804.2|66
1628464560000|2021-08-08 23:16:00|86859.3|86809.3|86858.6|86808.6|86859.5|86809.5|86853.9|86803.9|76
1628464570000|2021-08-08 23:16:10|86858.9|86808.9|86862.5|86812.5|86863.6|86813.6|86855.5|86805.5|75
1628464580000|2021-08-08 23:16:20|86862.8|86812.8|86848.8|86798.8|86864.2|86814.2|86848.8|86798.8|75
1628464590000|2021-08-08 23:16:30|86848.2|86798.2|86840.7|86790.7|86850.7|86800.7|86839.9|86789.9|57
1628464600000|2021-08-08 23:16:40|86841.6|86791.6|86848.3|86798.3|86850.9|86800.9|86840.2|86790.2|53
1628464610000|2021-08-08 23:16:50|86850.7|86800.7|86846.6|86796.6|86850.7|86800.7|86843.6|86793.6|43
1628464620000|2021-08-08 23:17:00|86849|86799|86846.8|86796.8|86849.3|86799.3|86843.2|86793.2|52
1628464630000|2021-08-08 23:17:10|86846.1|86796.1|86849.9|86799.9|86850.9|86800.9|86843.7|86793.7|47
1628464640000|2021-08-08 23:17:20|86849|86799|86844.1|86794.1|86849.1|86799.1|86842.4|86792.4|33
1628464650000|2021-08-08 23:17:30|86843.5|86793.5|86838.4|86788.4|86849.2|86799.2|86836.2|86786.2|48
1628464660000|2021-08-08 23:17:40|86839.1|86789.1|86840.5|86790.5|86842.2|86792.2|86836.3|86786.3|49
1628464670000|2021-08-08 23:17:50|86839.4|86789.4|86839.8|86789.8|86842.6|86792.6|86836.6|86786.6|56
1628464680000|2021-08-08 23:18:00|86839.1|86789.1|86842|86792|86845.6|86795.6|86837.1|86787.1|79
1628464690000|2021-08-08 23:18:10|86841.9|86791.9|86843.1|86793.1|86843.9|86793.9|86838.2|86788.2|74
1628464700000|2021-08-08 23:18:20|86842.4|86792.4|86836.6|86786.6|86844|86794|86835.9|86785.9|68
1628464710000|2021-08-08 23:18:30|86837.5|86787.5|86835.6|86785.6|86842.4|86792.4|86835.6|86785.6|71
1628464720000|2021-08-08 23:18:40|86836.6|86786.6|86838.4|86788.4|86841.3|86791.3|86834.9|86784.9|48
1628464730000|2021-08-08 23:18:50|86842.1|86792.1|86837.3|86787.3|86842.1|86792.1|86834|86784|38
1628464740000|2021-08-08 23:19:00|86837.5|86787.5|86838.2|86788.2|86841.8|86791.8|86834.2|86784.2|51
1628464750000|2021-08-08 23:19:10|86838.1|86788.1|86836.5|86786.5|86841.5|86791.5|86835.3|86785.3|39
1628464760000|2021-08-08 23:19:20|86836.2|86786.2|86836.9|86786.9|86841|86791|86835.3|86785.3|75
1628464770000|2021-08-08 23:19:30|86837.6|86787.6|86841.7|86791.7|86843.5|86793.5|86835.6|86785.6|76
1628464780000|2021-08-08 23:19:40|86837.3|86787.3|86840.8|86790.8|86845.8|86795.8|86835.9|86785.9|75
1628464790000|2021-08-08 23:19:50|86837.1|86787.1|86836|86786|86842.3|86792.3|86833.5|86783.5|51
1628464800000|2021-08-08 23:20:00|86836.6|86786.6|86844.5|86794.5|86845.4|86795.4|86835.9|86785.9|61
1628464810000|2021-08-08 23:20:10|86844|86794|86846|86796|86846.7|86796.7|86838.5|86788.5|35
1628464820000|2021-08-08 23:20:20|86846.2|86796.2|86856.1|86806.1|86860.4|86806.1|86846.2|86789.3|36
1628464830000|2021-08-08 23:20:30|86855.9|86805.9|86857.1|86807.1|86859.4|86809.4|86855.5|86805.5|47
1628464840000|2021-08-08 23:20:40|86856.6|86806.6|86858.8|86808.8|86860.6|86810.6|86854.5|86804.5|67
1628464850000|2021-08-08 23:20:50|86859.8|86809.8|86862.4|86812.4|86862.4|86812.4|86855.5|86805.5|67
1628464860000|2021-08-08 23:21:00|86862.3|86812.3|86866.5|86816.5|86868.1|86818.1|86860.1|86810.1|69
1628464870000|2021-08-08 23:21:10|86865.1|86815.1|86864.2|86814.2|86869.1|86819.1|86861.5|86811.5|57
1628464880000|2021-08-08 23:21:20|86864.3|86814.3|86864.5|86814.5|86868.8|86818.8|86863.1|86813.1|48
1628464890000|2021-08-08 23:21:30|86864.4|86814.4|86866.4|86816.4|86869|86819|86863.3|86813.3|50
1628464900000|2021-08-08 23:21:40|86867.2|86817.2|86865.1|86815.1|86868.4|86818.4|86863.1|86813.1|52
1628464910000|2021-08-08 23:21:50|86864.9|86814.9|86864.9|86814.9|86870.3|86820.3|86862.6|86812.6|75
1628464920000|2021-08-08 23:22:00|86863.5|86813.5|86869.7|86819.7|86870.3|86820.3|86855.4|86805.4|70
1628464930000|2021-08-08 23:22:10|86869.4|86819.4|86873.9|86823.9|86875.5|86825.5|86865.8|86815.8|39
1628464940000|2021-08-08 23:22:20|86872.6|86822.6|86874.6|86824.6|86877.8|86827.8|86872.4|86822.4|61
1628464950000|2021-08-08 23:22:30|86875.3|86825.3|86874.2|86824.2|86878.3|86828.3|86871.9|86821.9|53
1628464960000|2021-08-08 23:22:40|86872.3|86822.3|86875.9|86825.9|86876.6|86826.6|86868.2|86818.2|50
1628464970000|2021-08-08 23:22:50|86876.4|86826.4|86875|86825|86876.8|86826.8|86872.9|86822.9|27
1628464980000|2021-08-08 23:23:00|86873.4|86823.4|86872|86822|86876.6|86826.6|86866.7|86816.7|43
1628464990000|2021-08-08 23:23:10|86871|86821|86872.9|86822.9|86873.5|86823.5|86870|86820|25
1628465000000|2021-08-08 23:23:20|86872.6|86822.6|86867|86817|86873.2|86823.2|86865.2|86815.2|32
1628465010000|2021-08-08 23:23:30|86866.8|86816.8|86865.4|86815.4|86868.2|86818.2|86865.4|86815.4|19
1628465020000|2021-08-08 23:23:40|86864.9|86814.9|86867.5|86817.5|86870.1|86820.1|86864.9|86814.9|53
1628465030000|2021-08-08 23:23:50|86868.1|86818.1|86868.1|86818.1|86870.5|86820.5|86864.7|86814.7|63
1628465040000|2021-08-08 23:24:00|86867.9|86817.9|86872.8|86822.8|86876.8|86826.8|86867.1|86817.1|73
1628465050000|2021-08-08 23:24:10|86872.5|86822.5|86873.5|86823.5|86875.5|86825.5|86872.5|86822.5|35
1628465060000|2021-08-08 23:24:20|86873.4|86823.4|86873.9|86823.9|86874.5|86824.5|86871.8|86821.8|51
1628465070000|2021-08-08 23:24:30|86873.8|86823.8|86874.4|86824.4|86874.6|86824.6|86870.3|86820.3|33
1628465080000|2021-08-08 23:24:40|86873.5|86823.5|86869.8|86819.8|86874.7|86824.7|86869.3|86819.3|37
1628465090000|2021-08-08 23:24:50|86869.9|86819.9|86867.3|86817.3|86872.7|86822.7|86863.3|86813.3|61
1628465100000|2021-08-08 23:25:00|86866.4|86816.4|86867.6|86817.6|86872.5|86822.5|86865.1|86815.1|74
1628465110000|2021-08-08 23:25:10|86869.6|86819.6|86870.6|86820.6|86876.1|86826.1|86868.1|86818.1|66
1628465120000|2021-08-08 23:25:20|86871.3|86821.3|86872.6|86822.6|86873.1|86823.1|86869.1|86819.1|67
1628465130000|2021-08-08 23:25:30|86872.5|86822.5|86866.2|86816.2|86877.1|86823.2|86864.1|86807|67
1628465140000|2021-08-08 23:25:40|86864|86814|86868.9|86818.9|86872|86822|86863.8|86813.8|71
1628465150000|2021-08-08 23:25:50|86869.4|86819.4|86881|86831|86885.8|86835.8|86869.2|86819.2|68
1628465160000|2021-08-08 23:26:00|86883.3|86833.3|86882|86832|86884.6|86834.6|86880.4|86830.4|24
1628465170000|2021-08-08 23:26:10|86881.8|86831.8|86874.8|86824.8|86881.8|86831.8|86874.8|86824.8|57
1628465180000|2021-08-08 23:26:20|86875.7|86825.7|86875.7|86825.7|86876.2|86826.2|86872.7|86822.7|33
1628465190000|2021-08-08 23:26:30|86875.6|86825.6|86877.2|86827.2|86877.2|86827.2|86874.6|86824.6|54
1628465200000|2021-08-08 23:26:40|86876.7|86826.7|86877.3|86827.3|86879|86829|86875.3|86825.3|53
1628465210000|2021-08-08 23:26:50|86876.8|86826.8|86880.8|86830.8|86881.7|86831.7|86875.2|86825.2|63
1628465220000|2021-08-08 23:27:00|86880.5|86830.5|86873.4|86823.4|86881.9|86831.9|86873.4|86823.4|58
1628465230000|2021-08-08 23:27:10|86873.7|86823.7|86874.4|86824.4|86876|86826|86872.2|86822.2|36
1628465240000|2021-08-08 23:27:20|86874.7|86824.7|86871.2|86821.2|86874.7|86824.7|86871.2|86821.2|20
1628465250000|2021-08-08 23:27:30|86871|86821|86867.1|86817.1|86873.2|86823.2|86864.8|86814.8|44
1628465260000|2021-08-08 23:27:40|86867.2|86817.2|86865.4|86815.4|86869.8|86819.8|86861.1|86811.1|67
1628465270000|2021-08-08 23:27:50|86864.4|86814.4|86865.1|86815.1|86869.7|86819.7|86863.4|86813.4|52
1628465280000|2021-08-08 23:28:00|86864.9|86814.9|86862.3|86812.3|86866.7|86816.7|86860.7|86810.7|63
1628465290000|2021-08-08 23:28:10|86863.5|86813.5|86856.4|86806.4|86866.5|86816.5|86855.9|86805.9|58
1628465300000|2021-08-08 23:28:20|86856.5|86806.5|86859|86809|86859|86809|86854.5|86804.5|69
1628465310000|2021-08-08 23:28:30|86858.9|86808.9|86853.6|86803.6|86858.9|86808.9|86853.2|86803.2|61
1628465320000|2021-08-08 23:28:40|86854.3|86804.3|86853.1|86803.1|86855.9|86805.9|86852.8|86802.8|35
1628465330000|2021-08-08 23:28:50|86853.3|86803.3|86848.4|86798.4|86853.5|86803.5|86846.5|86796.5|69
1628465340000|2021-08-08 23:29:00|86848.3|86798.3|86852.1|86802.1|86854.4|86804.4|86847.1|86797.1|51
1628465350000|2021-08-08 23:29:10|86853.3|86803.3|86851|86801|86853.7|86803.7|86849.3|86799.3|32
1628465360000|2021-08-08 23:29:20|86851.5|86801.5|86853.1|86803.1|86854|86804|86849.7|86799.7|57
1628465370000|2021-08-08 23:29:30|86853.4|86803.4|86851.2|86801.2|86857.3|86807.3|86850.9|86800.9|70
1628465380000|2021-08-08 23:29:40|86851.1|86801.1|86852.1|86802.1|86853.4|86803.4|86850.4|86800.4|33
1628465390000|2021-08-08 23:29:50|86851.8|86801.8|86849.6|86799.6|86851.8|86801.8|86846|86796|42
1628465400000|2021-08-08 23:30:00|86850.3|86800.3|86850.1|86800.1|86851.5|86801.5|86848.2|86798.2|67
1628465410000|2021-08-08 23:30:10|86851.3|86801.3|86848|86798|86852.1|86802.1|86846.8|86796.8|73
1628465420000|2021-08-08 23:30:20|86849.6|86799.6|86849.5|86799.5|86850.8|86800.8|86847.1|86797.1|69
1628465430000|2021-08-08 23:30:30|86849.4|86799.4|86848.6|86798.6|86850.5|86800.5|86845.2|86795.2|72
1628465440000|2021-08-08 23:30:40|86849.6|86799.6|86850.5|86800.5|86850.7|86800.7|86847.1|86797.1|69
1628465450000|2021-08-08 23:30:50|86849.9|86799.9|86848.7|86798.7|86850.8|86800.8|86847.3|86797.3|70
1628465460000|2021-08-08 23:31:00|86849.3|86799.3|86849.4|86799.4|86850.5|86800.5|86848.2|86798.2|58
1628465470000|2021-08-08 23:31:10|86847.7|86797.7|86847.4|86797.4|86851.4|86801.4|86846.6|86796.6|59
1628465480000|2021-08-08 23:31:20|86848.9|86798.9|86846.9|86796.9|86849.4|86799.4|86845.3|86795.3|37
1628465490000|2021-08-08 23:31:30|86847|86797|86848|86798|86848.7|86798.7|86844.9|86794.9|65
1628465500000|2021-08-08 23:31:40|86847.7|86797.7|86847.7|86797.7|86849|86799|86847.1|86797.1|52
1628465510000|2021-08-08 23:31:50|86847.6|86797.6|86844.8|86794.8|86848.7|86798.7|86844.3|86794.3|67
1628465520000|2021-08-08 23:32:00|86845.4|86795.4|86845|86795|86846.5|86796.5|86843.5|86793.5|72
1628465530000|2021-08-08 23:32:10|86844.6|86794.6|86844.3|86794.3|86845.5|86795.5|86841.5|86791.5|71
1628465540000|2021-08-08 23:32:20|86843.5|86793.5|86845.9|86795.9|86847.2|86797.2|86842.1|86792.1|74
1628465550000|2021-08-08 23:32:30|86845.8|86795.8|86846.7|86796.7|86846.9|86796.9|86844.3|86794.3|56
1628465560000|2021-08-08 23:32:40|86846.6|86796.6|86846.6|86796.6|86847.7|86797.7|86845.3|86795.3|60
1628465570000|2021-08-08 23:32:50|86845.9|86795.9|86845.3|86795.3|86847.4|86797.4|86844.2|86794.2|57
1628465580000|2021-08-08 23:33:00|86846.3|86796.3|86847.9|86797.9|86849.3|86799.3|86844.7|86794.7|42
1628465590000|2021-08-08 23:33:10|86848|86798|86847.6|86797.6|86849.7|86799.7|86847.6|86797.6|16
1628465600000|2021-08-08 23:33:20|86848.1|86798.1|86847.8|86797.8|86849.6|86799.6|86847.3|86797.3|46
1628465610000|2021-08-08 23:33:30|86848|86798|86849.3|86799.3|86849.6|86799.6|86845.4|86795.4|44
1628465620000|2021-08-08 23:33:40|86848.8|86798.8|86847.8|86797.8|86849.9|86799.9|86847.4|86797.4|55
1628465630000|2021-08-08 23:33:50|86848.9|86798.9|86846.6|86796.6|86849.8|86799.8|86845.4|86795.4|66
1628465640000|2021-08-08 23:34:00|86848.6|86798.6|86846.7|86796.7|86848.6|86798.6|86844.9|86794.9|53
1628465650000|2021-08-08 23:34:10|86846.8|86796.8|86845.7|86795.7|86848.7|86798.7|86845.4|86795.4|64
1628465660000|2021-08-08 23:34:20|86846|86796|86847|86797|86847.6|86797.6|86844.7|86794.7|40
1628465670000|2021-08-08 23:34:30|86846.3|86796.3|86847.3|86797.3|86847.3|86797.3|86844.4|86794.4|15
1628465680000|2021-08-08 23:34:40|86847.1|86797.1|86845.7|86795.7|86849.2|86799.2|86845|86795|67
1628465690000|2021-08-08 23:34:50|86846.6|86796.6|86846.2|86796.2|86848|86798|86844.2|86794.2|54
1628465700000|2021-08-08 23:35:00|86845.9|86795.9|86842.4|86792.4|86846.8|86796.8|86840.9|86790.9|60
1628465710000|2021-08-08 23:35:10|86841.9|86791.9|86846.8|86796.8|86847.2|86797.2|86841.1|86791.1|42
1628465720000|2021-08-08 23:35:20|86847|86797|86845.4|86795.4|86847.6|86797.6|86841.7|86791.7|61
1628465730000|2021-08-08 23:35:30|86845.9|86795.9|86858.3|86808.3|86863.5|86813.5|86845.3|86795.3|52
1628465740000|2021-08-08 23:35:40|86858.5|86808.5|86853|86803|86858.8|86808.8|86853|86803|50
1628465750000|2021-08-08 23:35:50|86852.4|86802.4|86851.1|86801.1|86853.3|86803.3|86850.2|86800.2|46
1628465760000|2021-08-08 23:36:00|86850.8|86800.8|86852.8|86802.8|86853.9|86803.9|86850.7|86800.7|51
1628465770000|2021-08-08 23:36:10|86853.3|86803.3|86853.9|86803.9|86854.3|86804.3|86851.8|86801.8|58
1628465780000|2021-08-08 23:36:20|86853.6|86803.6|86852.9|86802.9|86855.5|86805.5|86852.2|86802.2|65
1628465790000|2021-08-08 23:36:30|86850.8|86800.8|86853.9|86803.9|86854.8|86804.8|86850.8|86800.8|57
1628465800000|2021-08-08 23:36:40|86854|86804|86853|86803|86855|86805|86852.1|86802.1|28
1628465810000|2021-08-08 23:36:50|86852.2|86802.2|86854.7|86804.7|86855.7|86805.7|86850.9|86800.9|38
1628465820000|2021-08-08 23:37:00|86855.1|86805.1|86849.7|86799.7|86857.1|86807.1|86847.1|86797.1|48
1628465830000|2021-08-08 23:37:10|86849.6|86799.6|86851|86801|86852.3|86802.3|86849.2|86799.2|65
1628465840000|2021-08-08 23:37:20|86851.6|86801.6|86855.4|86805.4|86855.8|86805.8|86851.6|86801.6|71
1628465850000|2021-08-08 23:37:30|86854.1|86804.1|86855.3|86805.3|86858.2|86808.2|86853|86803|64
1628465860000|2021-08-08 23:37:40|86854.4|86804.4|86853.8|86803.8|86855.9|86805.9|86852.5|86802.5|69
1628465870000|2021-08-08 23:37:50|86853.4|86803.4|86852.2|86802.2|86854.7|86804.7|86851.6|86801.6|21
1628465880000|2021-08-08 23:38:00|86852.5|86802.5|86850|86800|86858.1|86808.1|86849.6|86799.6|61
1628465890000|2021-08-08 23:38:10|86851.7|86801.7|86852.6|86802.6|86854.4|86804.4|86848|86798|62
1628465900000|2021-08-08 23:38:20|86851.4|86801.4|86851.2|86801.2|86852.4|86802.4|86849|86799|67
1628465910000|2021-08-08 23:38:30|86851.4|86801.4|86849.2|86799.2|86851.6|86801.6|86846.5|86796.5|50
1628465920000|2021-08-08 23:38:40|86849.1|86799.1|86845.7|86795.7|86849.9|86799.9|86845.7|86795.7|40
1628465930000|2021-08-08 23:38:50|86845.2|86795.2|86846.2|86796.2|86848|86798|86845.2|86795.2|44
1628465940000|2021-08-08 23:39:00|86846.7|86796.7|86845.1|86795.1|86848.6|86798.6|86845|86795|59
1628465950000|2021-08-08 23:39:10|86846|86796|86845.6|86795.6|86847.2|86797.2|86844.7|86794.7|38
1628465960000|2021-08-08 23:39:20|86845.4|86795.4|86845.1|86795.1|86846.5|86796.5|86841.9|86791.9|57
1628465970000|2021-08-08 23:39:30|86846.5|86796.5|86846.9|86796.9|86849.8|86799.8|86846.1|86796.1|41
1628465980000|2021-08-08 23:39:40|86847.4|86797.4|86849.3|86799.3|86849.3|86799.3|86845.7|86795.7|65
1628465990000|2021-08-08 23:39:50|86848.9|86798.9|86849.1|86799.1|86849.1|86799.1|86846.5|86796.5|39
1628466000000|2021-08-08 23:40:00|86849|86799|86846.9|86796.9|86851.6|86801.6|86846.1|86796.1|68
1628466010000|2021-08-08 23:40:10|86848|86798|86842.1|86792.1|86849.6|86799.6|86841.8|86791.8|75
1628466020000|2021-08-08 23:40:20|86843|86793|86840.1|86790.1|86845.7|86795.7|86838.7|86788.7|72
1628466030000|2021-08-08 23:40:30|86841.2|86791.2|86839.2|86789.2|86843.1|86793.1|86837.6|86787.6|23
1628466040000|2021-08-08 23:40:40|86838.3|86788.3|86839.7|86789.7|86840.4|86790.4|86837.9|86787.9|56
1628466050000|2021-08-08 23:40:50|86839.5|86789.5|86838.5|86788.5|86843.2|86793.2|86838.5|86788.5|37
1628466060000|2021-08-08 23:41:00|86839.9|86789.9|86837|86787|86839.9|86789.9|86835.2|86785.2|64
1628466070000|2021-08-08 23:41:10|86836|86786|86840.4|86790.4|86840.7|86790.7|86835.5|86785.5|74
1628466080000|2021-08-08 23:41:20|86841|86791|86840.7|86790.7|86841.4|86791.4|86839|86789|68
1628466090000|2021-08-08 23:41:30|86841.7|86791.7|86839.1|86789.1|86842.4|86792.4|86838.7|86788.7|53
1628466100000|2021-08-08 23:41:40|86839.2|86789.2|86839.1|86789.1|86839.8|86789.8|86836.9|86786.9|32
1628466110000|2021-08-08 23:41:50|86838.3|86788.3|86839.7|86789.7|86841.4|86791.4|86835.1|86785.1|66
1628466120000|2021-08-08 23:42:00|86839.5|86789.5|86840.4|86790.4|86841.5|86791.5|86837.3|86787.3|67
1628466130000|2021-08-08 23:42:10|86841.5|86791.5|86846|86796|86847.7|86797.7|86840|86790|76
1628466140000|2021-08-08 23:42:20|86845.5|86795.5|86843.6|86793.6|86847.4|86797.4|86841.9|86791.9|65
1628466150000|2021-08-08 23:42:30|86844.5|86794.5|86838.9|86788.9|86845.4|86795.4|86838.1|86788.1|53
1628466160000|2021-08-08 23:42:40|86839.8|86789.8|86838.1|86788.1|86841.7|86791.7|86838|86788|29
1628466170000|2021-08-08 23:42:50|86838|86788|86839.5|86789.5|86840.6|86790.6|86838|86788|35
1628466180000|2021-08-08 23:43:00|86840.5|86790.5|86839.1|86789.1|86842.4|86792.4|86838.2|86788.2|63
1628466190000|2021-08-08 23:43:10|86839.6|86789.6|86839|86789|86841.6|86791.6|86836.5|86786.5|57
1628466200000|2021-08-08 23:43:20|86838|86788|86838.6|86788.6|86843.4|86793.4|86836.8|86786.8|48
1628466210000|2021-08-08 23:43:30|86839.3|86789.3|86838.5|86788.5|86841|86791|86835.7|86785.7|62
1628466220000|2021-08-08 23:43:40|86838.3|86788.3|86837.1|86787.1|86839.5|86789.5|86836.5|86786.5|70
1628466230000|2021-08-08 23:43:50|86838|86788|86837.2|86787.2|86839.5|86789.5|86836.1|86786.1|76
1628466240000|2021-08-08 23:44:00|86837.6|86787.6|86832.2|86782.2|86838.6|86788.6|86830.4|86780.4|73
1628466250000|2021-08-08 23:44:10|86830.3|86780.3|86831.4|86781.4|86834.4|86784.4|86828.2|86778.2|76
1628466260000|2021-08-08 23:44:20|86834.8|86784.8|86833.2|86783.2|86835.6|86785.6|86831.2|86781.2|72
1628466270000|2021-08-08 23:44:30|86834.5|86784.5|86829.7|86779.7|86835.4|86785.4|86829.7|86779.7|54
1628466280000|2021-08-08 23:44:40|86829.8|86779.8|86827.9|86777.9|86832|86782|86826.5|86776.5|57
1628466290000|2021-08-08 23:44:50|86829.5|86779.5|86829.1|86779.1|86829.9|86779.9|86826.5|86776.5|44
1628466300000|2021-08-08 23:45:00|86829.4|86779.4|86830.5|86780.5|86831.4|86781.4|86829|86779|60
1628466310000|2021-08-08 23:45:10|86830.6|86780.6|86831.8|86781.8|86833.2|86783.2|86829.3|86779.3|63
1628466320000|2021-08-08 23:45:20|86830.5|86780.5|86833.5|86783.5|86833.7|86783.7|86828.6|86778.6|74
1628466330000|2021-08-08 23:45:30|86832.4|86782.4|86837.8|86787.8|86838|86788|86831|86781|75
1628466340000|2021-08-08 23:45:40|86836.9|86786.9|86837.7|86787.7|86837.7|86787.7|86832.7|86782.7|63
1628466350000|2021-08-08 23:45:50|86836.8|86786.8|86840.5|86790.5|86841.8|86791.8|86834.2|86784.2|36
1628466360000|2021-08-08 23:46:00|86842.4|86792.4|86839.7|86789.7|86847.4|86797.4|86839.7|86789.7|52
1628466370000|2021-08-08 23:46:10|86837.9|86787.9|86835.6|86785.6|86841.5|86791.5|86833.7|86783.7|70
1628466380000|2021-08-08 23:46:20|86834.6|86784.6|86834|86784|86838.1|86788.1|86832.5|86782.5|71
1628466390000|2021-08-08 23:46:30|86834.8|86784.8|86832.1|86782.1|86835.9|86785.9|86831.2|86781.2|74
1628466400000|2021-08-08 23:46:40|86832.8|86782.8|86841.1|86791.1|86841.4|86791.4|86832|86782|73
1628466410000|2021-08-08 23:46:50|86842.1|86792.1|86839.6|86789.6|86842.5|86792.5|86838.2|86788.2|74
1628466420000|2021-08-08 23:47:00|86840.1|86790.1|86836.4|86786.4|86841.3|86791.3|86836.2|86786.2|70
1628466430000|2021-08-08 23:47:10|86837.9|86787.9|86837.1|86787.1|86839.2|86789.2|86836.8|86786.8|47
1628466440000|2021-08-08 23:47:20|86837.6|86787.6|86831|86781|86837.6|86787.6|86829|86779|39
1628466450000|2021-08-08 23:47:30|86831.7|86781.7|86832.7|86782.7|86832.9|86782.9|86830|86780|54
1628466460000|2021-08-08 23:47:40|86832.8|86782.8|86833.3|86783.3|86834.9|86784.9|86830.6|86780.6|28
1628466470000|2021-08-08 23:47:50|86833.4|86783.4|86830.9|86780.9|86833.8|86783.8|86830|86780|58
1628466480000|2021-08-08 23:48:00|86831.3|86781.3|86834.1|86784.1|86838.7|86788.7|86830.6|86780.6|67
1628466490000|2021-08-08 23:48:10|86834|86784|86837.1|86787.1|86838.1|86788.1|86833.6|86783.6|65
1628466500000|2021-08-08 23:48:20|86836.6|86786.6|86837.7|86787.7|86840.3|86790.3|86835|86785|70
1628466510000|2021-08-08 23:48:30|86836.7|86786.7|86838.6|86788.6|86839.6|86789.6|86836.7|86786.7|37
1628466520000|2021-08-08 23:48:40|86838.5|86788.5|86840.4|86790.4|86841.3|86791.3|86838.3|86788.3|24
1628466530000|2021-08-08 23:48:50|86840.9|86790.9|86837.1|86787.1|86840.9|86790.9|86835.7|86785.7|42
1628466540000|2021-08-08 23:49:00|86837.6|86787.6|86835.3|86785.3|86837.6|86787.6|86833.3|86783.3|59
1628466550000|2021-08-08 23:49:10|86835.7|86785.7|86835.3|86785.3|86836|86786|86833.9|86783.9|48
1628466560000|2021-08-08 23:49:20|86835.5|86785.5|86834.5|86784.5|86836.1|86786.1|86832.7|86782.7|58
1628466570000|2021-08-08 23:49:30|86834.2|86784.2|86833.9|86783.9|86835.4|86785.4|86833.2|86783.2|46
1628466580000|2021-08-08 23:49:40|86834|86784|86834.8|86784.8|86836.6|86786.6|86833.1|86783.1|66
1628466590000|2021-08-08 23:49:50|86834.9|86784.9|86834.6|86784.6|86837.8|86787.8|86833.1|86783.1|42
1628466600000|2021-08-08 23:50:00|86835.3|86785.3|86836.3|86786.3|86838.1|86788.1|86835.3|86785.3|39
1628466610000|2021-08-08 23:50:10|86836.4|86786.4|86836.1|86786.1|86837.4|86787.4|86833.5|86783.5|35
1628466620000|2021-08-08 23:50:20|86836.4|86786.4|86834.3|86784.3|86836.4|86786.4|86831.9|86781.9|50
1628466630000|2021-08-08 23:50:30|86834.8|86784.8|86833.1|86783.1|86834.9|86784.9|86831.8|86781.8|61
1628466640000|2021-08-08 23:50:40|86832.7|86782.7|86833.9|86783.9|86835.2|86785.2|86832.1|86782.1|48
1628466650000|2021-08-08 23:50:50|86833|86783|86833|86783|86834.7|86784.7|86829.5|86779.5|51
1628466660000|2021-08-08 23:51:00|86831.8|86781.8|86829.4|86779.4|86834.2|86784.2|86827.9|86777.9|69
1628466670000|2021-08-08 23:51:10|86829.6|86779.6|86827.9|86777.9|86830.3|86780.3|86827.9|86777.9|58
1628466680000|2021-08-08 23:51:20|86828.2|86778.2|86828.4|86778.4|86828.8|86778.8|86827.3|86777.3|46
1628466690000|2021-08-08 23:51:30|86828.6|86778.6|86829|86779|86829.4|86779.4|86827.4|86777.4|46
1628466700000|2021-08-08 23:51:40|86828.9|86778.9|86831.4|86781.4|86831.4|86781.4|86827.8|86777.8|42
1628466710000|2021-08-08 23:51:50|86830.7|86780.7|86829.5|86779.5|86831.8|86781.8|86829.2|86779.2|66
1628466720000|2021-08-08 23:52:00|86829.6|86779.6|86828.5|86778.5|86829.9|86779.9|86828.1|86778.1|57
1628466730000|2021-08-08 23:52:10|86827.9|86777.9|86828.7|86778.7|86829.7|86779.7|86827.7|86777.7|59
1628466740000|2021-08-08 23:52:20|86829.1|86779.1|86829.1|86779.1|86830.4|86780.4|86827.5|86777.5|21
1628466750000|2021-08-08 23:52:30|86828.7|86778.7|86826.1|86776.1|86830.3|86780.3|86825.6|86775.6|41
1628466760000|2021-08-08 23:52:40|86826.6|86776.6|86826.2|86776.2|86827.5|86777.5|86825.8|86775.8|67
1628466770000|2021-08-08 23:52:50|86826.1|86776.1|86827.5|86777.5|86828.6|86778.6|86825.5|86775.5|53
1628466780000|2021-08-08 23:53:00|86826.8|86776.8|86825.2|86775.2|86828.9|86778.9|86823.8|86773.8|58
1628466790000|2021-08-08 23:53:10|86826|86776|86824.9|86774.9|86826.4|86776.4|86822.5|86772.5|75
1628466800000|2021-08-08 23:53:20|86825.3|86775.3|86827.2|86777.2|86829.2|86779.2|86823|86773|69
1628466810000|2021-08-08 23:53:30|86826.7|86776.7|86830|86780|86830.4|86780.4|86826.7|86776.7|76
1628466820000|2021-08-08 23:53:40|86829.3|86779.3|86835.8|86785.8|86838|86788|86829.3|86779.3|75
1628466830000|2021-08-08 23:53:50|86834.6|86784.6|86837.3|86787.3|86837.3|86787.3|86832.5|86782.5|70
1628466840000|2021-08-08 23:54:00|86837|86787|86829.3|86779.3|86838.5|86788.5|86828.8|86778.8|52
1628466850000|2021-08-08 23:54:10|86829.4|86779.4|86840.3|86790.3|86841.3|86791.3|86827.9|86777.9|56
1628466860000|2021-08-08 23:54:20|86840.1|86790.1|86839.9|86789.9|86840.9|86790.9|86837.4|86787.4|52
1628466870000|2021-08-08 23:54:30|86840.4|86790.4|86840.2|86790.2|86841.2|86791.2|86837.4|86787.4|37
1628466880000|2021-08-08 23:54:40|86839.7|86789.7|86837.5|86787.5|86841.3|86791.3|86836|86786|48
1628466890000|2021-08-08 23:54:50|86837.9|86787.9|86837.8|86787.8|86839.4|86789.4|86836.2|86786.2|40
1628466900000|2021-08-08 23:55:00|86836.8|86786.8|86833.8|86783.8|86839.2|86789.2|86833.8|86783.8|36
1628466910000|2021-08-08 23:55:10|86834|86784|86829.9|86779.9|86835|86785|86828.6|86778.6|67
1628466920000|2021-08-08 23:55:20|86829.5|86779.5|86828.3|86778.3|86831.4|86781.4|86825.8|86775.8|61
1628466930000|2021-08-08 23:55:30|86828.6|86778.6|86828.3|86778.3|86831.9|86781.9|86826.6|86776.6|57
1628466940000|2021-08-08 23:55:40|86829.1|86779.1|86833.4|86783.4|86834.5|86784.5|86826.9|86776.9|62
1628466950000|2021-08-08 23:55:50|86834.1|86784.1|86833.6|86783.6|86834.7|86784.7|86831.4|86781.4|65
1628466960000|2021-08-08 23:56:00|86834.1|86784.1|86831.7|86781.7|86834.9|86784.9|86830.8|86780.8|59
1628466970000|2021-08-08 23:56:10|86833.1|86783.1|86830.8|86780.8|86833.2|86783.2|86828.9|86778.9|45
1628466980000|2021-08-08 23:56:20|86830.5|86780.5|86829.6|86779.6|86833.5|86783.5|86829.6|86779.6|66
1628466990000|2021-08-08 23:56:30|86830|86780|86840.4|86790.4|86840.4|86790.4|86829.9|86779.9|58
1628467000000|2021-08-08 23:56:40|86839.5|86789.5|86838.9|86788.9|86839.9|86789.9|86834.9|86784.9|35
1628467010000|2021-08-08 23:56:50|86840.1|86790.1|86840.1|86790.1|86841.1|86791.1|86837.8|86787.8|69
1628467020000|2021-08-08 23:57:00|86839.8|86789.8|86839.8|86789.8|86841.7|86791.7|86838.6|86788.6|53
1628467030000|2021-08-08 23:57:10|86839.4|86789.4|86837.6|86787.6|86841.1|86791.1|86836.9|86786.9|28
1628467040000|2021-08-08 23:57:20|86839.7|86789.7|86837.7|86787.7|86840.3|86790.3|86837.1|86787.1|48
1628467050000|2021-08-08 23:57:30|86837.4|86787.4|86839.1|86789.1|86840.3|86790.3|86837.1|86787.1|32
1628467060000|2021-08-08 23:57:40|86838.8|86788.8|86839.6|86789.6|86839.8|86789.8|86837.3|86787.3|17
1628467070000|2021-08-08 23:57:50|86839.3|86789.3|86841.4|86791.4|86841.4|86791.4|86837|86787|65
1628467080000|2021-08-08 23:58:00|86840.2|86790.2|86840.5|86790.5|86840.5|86790.5|86836|86786|66
1628467090000|2021-08-08 23:58:10|86839.4|86789.4|86842|86792|86844.8|86794.8|86838|86788|58
1628467100000|2021-08-08 23:58:20|86842.8|86792.8|86844.3|86794.3|86845.6|86795.6|86841.4|86791.4|39
1628467110000|2021-08-08 23:58:30|86844.5|86794.5|86844.7|86794.7|86845.4|86795.4|86842.8|86792.8|20
1628467120000|2021-08-08 23:58:40|86845.3|86795.3|86843.6|86793.6|86845.8|86795.8|86838.8|86788.8|40
1628467130000|2021-08-08 23:58:50|86844.6|86794.6|86841.2|86791.2|86845.4|86795.4|86838|86788|51
1628467140000|2021-08-08 23:59:00|86840.9|86790.9|86835.6|86785.6|86840.9|86790.9|86833.8|86783.8|44
1628467150000|2021-08-08 23:59:10|86835.7|86785.7|86831.3|86781.3|86838.4|86788.4|86830.1|86780.1|70
1628467160000|2021-08-08 23:59:20|86830.2|86780.2|86833.8|86783.8|86845.9|86795.9|86829.4|86779.4|71
1628467170000|2021-08-08 23:59:30|86831.9|86781.9|86835.4|86785.4|86836.8|86786.8|86831.7|86781.7|49
1628467180000|2021-08-08 23:59:40|86835.8|86785.8|86834.1|86784.1|86836.4|86786.4|86830.9|86780.9|41
1628467190000|2021-08-08 23:59:50|86834.7|86784.7|86832.2|86782.2|86834.9|86784.9|86830.3|86780.3|28
1628467200000|2021-08-09 00:00:00|86831.2|86781.2|86822.4|86772.4|86832.1|86782.1|86818.3|86768.3|54
1628467210000|2021-08-09 00:00:10|86821.6|86771.6|86814.9|86764.9|86821.8|86771.8|86814.9|86764.9|31
1628467220000|2021-08-09 00:00:20|86815.1|86765.1|86823.7|86773.7|86823.7|86773.7|86815.1|86765.1|35
1628467230000|2021-08-09 00:00:30|86823.3|86773.3|86823.3|86773.3|86824.5|86774.5|86823.1|86773.1|36
1628467240000|2021-08-09 00:00:40|86824.2|86774.2|86829|86779|86830.1|86780.1|86822.6|86772.6|38
1628467250000|2021-08-09 00:00:50|86830.1|86780.1|86831.1|86781.1|86831.7|86781.7|86828.7|86778.7|37
1628467260000|2021-08-09 00:01:00|86831.4|86781.4|86831.1|86781.1|86832.2|86782.2|86830.4|86780.4|29
1628467270000|2021-08-09 00:01:10|86831.2|86781.2|86837.1|86787.1|86837.1|86787.1|86831.2|86781.2|35
1628467280000|2021-08-09 00:01:20|86835.9|86785.9|86845|86795|86845|86795|86835.9|86785.9|39
1628467290000|2021-08-09 00:01:30|86843.8|86793.8|86841.6|86791.6|86844|86794|86836.7|86786.7|37
1628467300000|2021-08-09 00:01:40|86840.8|86790.8|86838.9|86788.9|86841.4|86791.4|86838.8|86788.8|30
1628467310000|2021-08-09 00:01:50|86839|86789|86838.1|86788.1|86840.1|86790.1|86837.7|86787.7|24
1628467320000|2021-08-09 00:02:00|86837.7|86787.7|86835.2|86785.2|86838.3|86788.3|86832.3|86782.3|36
1628467330000|2021-08-09 00:02:10|86835.6|86785.6|86831.6|86781.6|86835.6|86785.6|86831.2|86781.2|32
1628467340000|2021-08-09 00:02:20|86831|86781|86832.2|86782.2|86832.4|86782.4|86831|86781|20
1628467350000|2021-08-09 00:02:30|86832.1|86782.1|86831.3|86781.3|86832.9|86782.9|86830.9|86780.9|20
1628467360000|2021-08-09 00:02:40|86831.6|86781.6|86858.8|86808.8|86862|86812|86831.6|86781.6|57
1628467370000|2021-08-09 00:02:50|86858.9|86808.9|86846.7|86796.7|86862|86812|86846.7|86796.7|58
1628467380000|2021-08-09 00:03:00|86845.8|86795.8|86850.9|86800.9|86851.3|86801.3|86842.2|86792.2|49
1628467390000|2021-08-09 00:03:10|86852.2|86802.2|86863.7|86813.7|86863.7|86813.7|86850.3|86800.3|47
1628467400000|2021-08-09 00:03:20|86862.3|86812.3|86854.3|86804.3|86868.9|86818.9|86853.8|86803.8|52
1628467410000|2021-08-09 00:03:30|86853.8|86803.8|86867|86817|86867.6|86817.6|86853.8|86803.8|47
1628467420000|2021-08-09 00:03:40|86865.1|86815.1|86855.9|86805.9|86866.8|86816.8|86855.9|86805.9|47
1628467430000|2021-08-09 00:03:50|86855.7|86805.7|86863.2|86813.2|86864.7|86814.7|86855|86805|45
1628467440000|2021-08-09 00:04:00|86859.6|86809.6|86872.7|86822.7|86872.7|86822.7|86855.5|86805.5|55
1628467450000|2021-08-09 00:04:10|86872.8|86822.8|86869.6|86819.6|86877|86827|86869.6|86819.6|45
1628467460000|2021-08-09 00:04:20|86870.3|86820.3|86875|86825|86877.6|86827.6|86869.8|86819.8|48
1628467470000|2021-08-09 00:04:30|86874.4|86824.4|86872.4|86822.4|86878.9|86828.9|86872.2|86822.2|31
1628467480000|2021-08-09 00:04:40|86873.5|86823.5|86870.5|86820.5|86875.3|86825.3|86869.3|86819.3|34
1628467490000|2021-08-09 00:04:50|86871.3|86821.3|86870.8|86820.8|86876.5|86826.5|86870.6|86820.6|33
1628467500000|2021-08-09 00:05:00|86870.6|86820.6|86878.3|86828.3|86878.3|86828.3|86870.4|86820.4|48
1628467510000|2021-08-09 00:05:10|86878.1|86828.1|86874.7|86824.7|86878.1|86828.1|86870.6|86820.6|39
1628467520000|2021-08-09 00:05:20|86874.3|86824.3|86878.1|86828.1|86878.1|86828.1|86872.8|86822.8|37
1628467530000|2021-08-09 00:05:30|86877.7|86827.7|86872.9|86822.9|86878|86828|86872.2|86822.2|24
1628467540000|2021-08-09 00:05:40|86873.1|86823.1|86872.5|86822.5|86874.9|86824.9|86872.5|86822.5|29
1628467550000|2021-08-09 00:05:50|86872.6|86822.6|86868.3|86818.3|86876.8|86826.8|86866.4|86816.4|32
1628467560000|2021-08-09 00:06:00|86868.6|86818.6|86870.2|86820.2|86870.2|86820.2|86868|86818|24
1628467570000|2021-08-09 00:06:10|86870.1|86820.1|86870.9|86820.9|86872.7|86822.7|86870.1|86820.1|20
1628467580000|2021-08-09 00:06:20|86870.7|86820.7|86868.7|86818.7|86870.7|86820.7|86868.4|86818.4|17
1628467590000|2021-08-09 00:06:30|86867.7|86817.7|86870.4|86820.4|86871.1|86821.1|86867.7|86817.7|21
1628467600000|2021-08-09 00:06:40|86869.6|86819.6|86868|86818|86870.6|86820.6|86867|86817|18
1628467610000|2021-08-09 00:06:50|86867.2|86817.2|86869.6|86819.6|86872.7|86822.7|86867.2|86817.2|24
1628467620000|2021-08-09 00:07:00|86869.4|86819.4|86870.9|86820.9|86873.3|86823.3|86867.7|86817.7|27
1628467630000|2021-08-09 00:07:10|86870.5|86820.5|86874.9|86824.9|86877.7|86827.7|86870.5|86820.5|45
1628467640000|2021-08-09 00:07:20|86875.1|86825.1|86873.9|86823.9|86875.2|86825.2|86869.6|86819.6|34
1628467650000|2021-08-09 00:07:30|86874.1|86824.1|86871.8|86821.8|86874.5|86824.5|86871.7|86821.7|40
1628467660000|2021-08-09 00:07:40|86872|86822|86872.4|86822.4|86872.6|86822.6|86868.7|86818.7|29
1628467670000|2021-08-09 00:07:50|86871.6|86821.6|86873.2|86823.2|86873.5|86823.5|86871.6|86821.6|30
1628467680000|2021-08-09 00:08:00|86873.1|86823.1|86873.7|86823.7|86877.7|86827.7|86873.1|86823.1|36
1628467690000|2021-08-09 00:08:10|86875.1|86825.1|86873.7|86823.7|86875.1|86825.1|86873.5|86823.5|26
1628467700000|2021-08-09 00:08:20|86873.6|86823.6|86869.5|86819.5|86874.9|86824.9|86867|86817|36
1628467710000|2021-08-09 00:08:30|86869.6|86819.6|86867.3|86817.3|86871|86821|86865.3|86815.3|44
1628467720000|2021-08-09 00:08:40|86866.3|86816.3|86864.7|86814.7|86869.4|86819.4|86864.6|86814.6|46
1628467730000|2021-08-09 00:08:50|86862.5|86812.5|86863.8|86813.8|86864.7|86814.7|86860.6|86810.6|50
1628467740000|2021-08-09 00:09:00|86863.9|86813.9|86864.2|86814.2|86865|86815|86862.6|86812.6|32
1628467750000|2021-08-09 00:09:10|86863.8|86813.8|86863.5|86813.5|86864.8|86814.8|86862.8|86812.8|45
1628467760000|2021-08-09 00:09:20|86862.9|86812.9|86860.8|86810.8|86863.6|86813.6|86859.3|86809.3|40
1628467770000|2021-08-09 00:09:30|86860.6|86810.6|86860.3|86810.3|86861.6|86811.6|86859.6|86809.6|35
1628467780000|2021-08-09 00:09:40|86860.4|86810.4|86861.4|86811.4|86862.1|86812.1|86860|86810|60
1628467790000|2021-08-09 00:09:50|86861.6|86811.6|86861.4|86811.4|86862.2|86812.2|86860.8|86810.8|20
1628467800000|2021-08-09 00:10:00|86861.3|86811.3|86854.9|86804.9|86861.3|86811.3|86854.9|86804.9|45
1628467810000|2021-08-09 00:10:10|86851.7|86801.7|86844|86794|86851.7|86801.7|86843.7|86793.7|38
1628467820000|2021-08-09 00:10:20|86843.7|86793.7|86843.7|86793.7|86844.3|86794.3|86841.7|86791.7|42
1628467830000|2021-08-09 00:10:30|86843.2|86793.2|86842.3|86792.3|86844.5|86794.5|86841.8|86791.8|30
1628467840000|2021-08-09 00:10:40|86842.1|86792.1|86841.9|86791.9|86844.7|86794.7|86841.9|86791.9|24
1628467850000|2021-08-09 00:10:50|86841.8|86791.8|86842.7|86792.7|86842.9|86792.9|86841|86791|25
1628467860000|2021-08-09 00:11:00|86843.1|86793.1|86850.2|86800.2|86850.2|86800.2|86841|86791|35
1628467870000|2021-08-09 00:11:10|86849.6|86799.6|86849.4|86799.4|86849.6|86799.6|86846.9|86796.9|23
1628467880000|2021-08-09 00:11:20|86846.9|86796.9|86849.6|86799.6|86849.9|86799.9|86846.9|86796.9|19
1628467890000|2021-08-09 00:11:30|86849.8|86799.8|86849.9|86799.9|86849.9|86799.9|86847.2|86797.2|11
1628467900000|2021-08-09 00:11:40|86850.2|86800.2|86852.3|86802.3|86852.6|86802.6|86847.9|86797.9|34
1628467910000|2021-08-09 00:11:50|86852.5|86802.5|86850.4|86800.4|86852.8|86802.8|86850.2|86800.2|17
1628467920000|2021-08-09 00:12:00|86850.3|86800.3|86851.5|86801.5|86851.8|86801.8|86850.2|86800.2|23
1628467930000|2021-08-09 00:12:10|86852.3|86802.3|86850.2|86800.2|86852.5|86802.5|86850.2|86800.2|8
1628467940000|2021-08-09 00:12:20|86850.5|86800.5|86851.9|86801.9|86852.5|86802.5|86850.4|86800.4|17
1628467950000|2021-08-09 00:12:30|86851.5|86801.5|86853.5|86803.5|86854.4|86804.4|86851.5|86801.5|19
1628467960000|2021-08-09 00:12:40|86853.4|86803.4|86850.7|86800.7|86853.4|86803.4|86849.3|86799.3|25
1628467970000|2021-08-09 00:12:50|86850.8|86800.8|86852.5|86802.5|86853.9|86803.9|86850.8|86800.8|23
1628467980000|2021-08-09 00:13:00|86852.3|86802.3|86852.8|86802.8|86855|86805|86852.3|86802.3|13
1628467990000|2021-08-09 00:13:10|86853.3|86803.3|86857.8|86807.8|86858.5|86808.5|86853|86803|34
1628468000000|2021-08-09 00:13:20|86857.7|86807.7|86857.4|86807.4|86859|86809|86856.8|86806.8|17
1628468010000|2021-08-09 00:13:30|86857.5|86807.5|86856|86806|86857.9|86807.9|86855.8|86805.8|11
1628468020000|2021-08-09 00:13:40|86856.4|86806.4|86856.8|86806.8|86856.8|86806.8|86854.5|86804.5|18
1628468030000|2021-08-09 00:13:50|86857|86807|86855.3|86805.3|86858.2|86808.2|86854.4|86804.4|17
1628468040000|2021-08-09 00:14:00|86856.2|86806.2|86859.8|86809.8|86859.8|86809.8|86855.5|86805.5|13
1628468050000|2021-08-09 00:14:10|86859.4|86809.4|86859.7|86809.7|86859.7|86809.7|86855.5|86805.5|22
1628468060000|2021-08-09 00:14:20|86859.8|86809.8|86859|86809|86860.1|86810.1|86858.2|86808.2|13
1628468070000|2021-08-09 00:14:30|86858.3|86808.3|86858.7|86808.7|86859.8|86809.8|86858.1|86808.1|4
1628468080000|2021-08-09 00:14:40|86858.2|86808.2|86858.6|86808.6|86859.1|86809.1|86857.3|86807.3|17
1628468090000|2021-08-09 00:14:50|86857.1|86807.1|86857.8|86807.8|86860.3|86810.3|86856.8|86806.8|16
1628468100000|2021-08-09 00:15:00|86860.3|86810.3|86860.5|86810.5|86861.2|86811.2|86857.3|86807.3|27
1628468110000|2021-08-09 00:15:10|86862.1|86812.1|86860.6|86810.6|86864|86814|86860.1|86810.1|20
1628468120000|2021-08-09 00:15:20|86860.9|86810.9|86862.1|86812.1|86862.3|86812.3|86860.4|86810.4|25
1628468130000|2021-08-09 00:15:30|86862.3|86812.3|86864.7|86814.7|86865.3|86815.3|86860.6|86810.6|18
1628468140000|2021-08-09 00:15:40|86864.5|86814.5|86865.5|86815.5|86865.7|86815.7|86861.5|86811.5|33
1628468150000|2021-08-09 00:15:50|86865.4|86815.4|86865.7|86815.7|86866.2|86816.2|86864.7|86814.7|17
1628468160000|2021-08-09 00:16:00|86867.1|86817.1|86877.8|86827.8|86879.8|86829.8|86867.1|86817.1|47
1628468170000|2021-08-09 00:16:10|86876.2|86826.2|86876.6|86826.6|86878.5|86828.5|86874.4|86824.4|30
1628468180000|2021-08-09 00:16:20|86877|86827|86876.2|86826.2|86879.5|86829.5|86875.8|86825.8|37
1628468190000|2021-08-09 00:16:30|86876.3|86826.3|86878.6|86828.6|86879.9|86829.9|86876|86826|38
1628468200000|2021-08-09 00:16:40|86878.8|86828.8|86879.4|86829.4|86880.1|86830.1|86878.4|86828.4|39
1628468210000|2021-08-09 00:16:50|86879.6|86829.6|86879.2|86829.2|86880.3|86830.3|86878.9|86828.9|34
1628468220000|2021-08-09 00:17:00|86879.5|86829.5|86879.9|86829.9|86880.4|86830.4|86877.9|86827.9|29
1628468230000|2021-08-09 00:17:10|86880|86830|86879.1|86829.1|86880.9|86830.9|86878.3|86828.3|24
1628468240000|2021-08-09 00:17:20|86878.5|86828.5|86879.9|86829.9|86879.9|86829.9|86877|86827|24
1628468250000|2021-08-09 00:17:30|86879.2|86829.2|86878.9|86828.9|86879.7|86829.7|86877.7|86827.7|24
1628468260000|2021-08-09 00:17:40|86879.4|86829.4|86877.6|86827.6|86879.4|86829.4|86876.5|86826.5|17
1628468270000|2021-08-09 00:17:50|86877.8|86827.8|86878|86828|86878.4|86828.4|86876.7|86826.7|22
1628468280000|2021-08-09 00:18:00|86877.5|86827.5|86880.6|86830.6|86881.1|86831.1|86875|86825|21
1628468290000|2021-08-09 00:18:10|86880|86830|86878.8|86828.8|86880.1|86830.1|86878.3|86828.3|28
1628468300000|2021-08-09 00:18:20|86878.7|86828.7|86878|86828|86880.9|86830.9|86877.5|86827.5|27
1628468310000|2021-08-09 00:18:30|86878.6|86828.6|86876.2|86826.2|86878.6|86828.6|86874.1|86824.1|19
1628468320000|2021-08-09 00:18:40|86878.4|86828.4|86876.8|86826.8|86879.6|86829.6|86876.8|86826.8|22
1628468330000|2021-08-09 00:18:50|86876|86826|86878.1|86828.1|86878.6|86828.6|86876|86826|15
1628468340000|2021-08-09 00:19:00|86877.9|86827.9|86877.1|86827.1|86878.5|86828.5|86871|86821|38
1628468350000|2021-08-09 00:19:10|86878|86828|86877.4|86827.4|86878|86828|86876.8|86826.8|9
1628468360000|2021-08-09 00:19:20|86876.9|86826.9|86873.3|86823.3|86877.3|86827.3|86873.2|86823.2|19
1628468370000|2021-08-09 00:19:30|86873.2|86823.2|86873.2|86823.2|86874.7|86824.7|86871.3|86821.3|15
1628468380000|2021-08-09 00:19:40|86873.4|86823.4|86869.6|86819.6|86873.4|86823.4|86868.8|86818.8|26
1628468390000|2021-08-09 00:19:50|86869.7|86819.7|86868.8|86818.8|86870.9|86820.9|86868.8|86818.8|34
1628468400000|2021-08-09 00:20:00|86869.3|86819.3|86867.6|86817.6|86869.8|86819.8|86866.8|86816.8|34
1628468410000|2021-08-09 00:20:10|86866.7|86816.7|86867.3|86817.3|86868.1|86818.1|86866.5|86816.5|23
1628468420000|2021-08-09 00:20:20|86867.6|86817.6|86866.2|86816.2|86867.6|86817.6|86865.4|86815.4|22
1628468430000|2021-08-09 00:20:30|86866.1|86816.1|86865.8|86815.8|86868.1|86818.1|86864.2|86814.2|25
1628468440000|2021-08-09 00:20:40|86865.9|86815.9|86865.2|86815.2|86866.9|86816.9|86865|86815|16
1628468450000|2021-08-09 00:20:50|86865.1|86815.1|86863.4|86813.4|86866.7|86816.7|86863.4|86813.4|31
1628468460000|2021-08-09 00:21:00|86863.6|86813.6|86865.2|86815.2|86865.3|86815.3|86863.4|86813.4|21
1628468470000|2021-08-09 00:21:10|86864.7|86814.7|86865.4|86815.4|86866.5|86816.5|86863|86813|44
1628468480000|2021-08-09 00:21:20|86865.3|86815.3|86864.2|86814.2|86866.3|86816.3|86864.1|86814.1|29
1628468490000|2021-08-09 00:21:30|86864.1|86814.1|86866.3|86816.3|86866.5|86816.5|86860.8|86810.8|36
1628468500000|2021-08-09 00:21:40|86864.5|86814.5|86864.7|86814.7|86866.8|86816.8|86864.2|86814.2|29
1628468510000|2021-08-09 00:21:50|86865|86815|86866.5|86816.5|86868.4|86818.4|86864.3|86814.3|35
1628468520000|2021-08-09 00:22:00|86866.1|86816.1|86865.7|86815.7|86866.5|86816.5|86865.2|86815.2|11
1628468530000|2021-08-09 00:22:10|86865.6|86815.6|86867|86817|86867.6|86817.6|86865.6|86815.6|30
1628468540000|2021-08-09 00:22:20|86866.8|86816.8|86862.6|86812.6|86867|86817|86861.7|86811.7|40
1628468550000|2021-08-09 00:22:30|86862.8|86812.8|86864.1|86814.1|86869.1|86819.1|86862.1|86812.1|35
1628468560000|2021-08-09 00:22:40|86863.6|86813.6|86863.3|86813.3|86866.1|86816.1|86862.8|86812.8|59
1628468570000|2021-08-09 00:22:50|86864.3|86814.3|86852.8|86802.8|86865.2|86815.2|86852.8|86802.8|45
1628468580000|2021-08-09 00:23:00|86854|86804|86850.7|86800.7|86854.4|86804.4|86850.5|86800.5|39
1628468590000|2021-08-09 00:23:10|86850.6|86800.6|86853|86803|86853.5|86803.5|86850.4|86800.4|28
1628468600000|2021-08-09 00:23:20|86853.4|86803.4|86852.5|86802.5|86853.7|86803.7|86851.6|86801.6|25
1628468610000|2021-08-09 00:23:30|86852.2|86802.2|86849.7|86799.7|86853.3|86803.3|86849.7|86799.7|28
1628468620000|2021-08-09 00:23:40|86850.8|86800.8|86851.7|86801.7|86852|86802|86850|86800|22
1628468630000|2021-08-09 00:23:50|86851.6|86801.6|86851.1|86801.1|86852.5|86802.5|86850.3|86800.3|24
1628468640000|2021-08-09 00:24:00|86851.2|86801.2|86852.5|86802.5|86854.4|86804.4|86851.2|86801.2|20
1628468650000|2021-08-09 00:24:10|86851.5|86801.5|86852.5|86802.5|86852.5|86802.5|86851.2|86801.2|7
1628468660000|2021-08-09 00:24:20|86853.1|86803.1|86853.6|86803.6|86853.6|86803.6|86851.6|86801.6|18
1628468670000|2021-08-09 00:24:30|86853.8|86803.8|86852.5|86802.5|86853.8|86803.8|86851.3|86801.3|13
1628468680000|2021-08-09 00:24:40|86852.4|86802.4|86853|86803|86853.2|86803.2|86851.9|86801.9|17
1628468690000|2021-08-09 00:24:50|86853.7|86803.7|86853.8|86803.8|86853.8|86803.8|86850.8|86800.8|21
1628468700000|2021-08-09 00:25:00|86853.3|86803.3|86852.4|86802.4|86854.8|86804.8|86850.3|86800.3|26
1628468710000|2021-08-09 00:25:10|86852.3|86802.3|86853.9|86803.9|86853.9|86803.9|86851.6|86801.6|34
1628468720000|2021-08-09 00:25:20|86853.5|86803.5|86853.2|86803.2|86853.7|86803.7|86852.8|86802.8|21
1628468730000|2021-08-09 00:25:30|86852.8|86802.8|86853.8|86803.8|86854.3|86804.3|86852.6|86802.6|24
1628468740000|2021-08-09 00:25:40|86853.6|86803.6|86845|86795|86853.7|86803.7|86844.7|86794.7|41
1628468750000|2021-08-09 00:25:50|86844.5|86794.5|86840.3|86790.3|86845.7|86795.7|86839.4|86789.4|31
1628468760000|2021-08-09 00:26:00|86839.8|86789.8|86841.5|86791.5|86843.3|86793.3|86839.4|86789.4|39
1628468770000|2021-08-09 00:26:10|86841.4|86791.4|86839.1|86789.1|86842|86792|86836.9|86786.9|29
1628468780000|2021-08-09 00:26:20|86840|86790|86839.1|86789.1|86840.6|86790.6|86837.7|86787.7|17
1628468790000|2021-08-09 00:26:30|86839.5|86789.5|86838|86788|86841.3|86791.3|86837.5|86787.5|16
1628468800000|2021-08-09 00:26:40|86837.8|86787.8|86839.9|86789.9|86840.5|86790.5|86837.7|86787.7|19
1628468810000|2021-08-09 00:26:50|86839.8|86789.8|86839.9|86789.9|86841.9|86791.9|86835.5|86785.5|38
1628468820000|2021-08-09 00:27:00|86839.8|86789.8|86841|86791|86841.9|86791.9|86839|86789|19
1628468830000|2021-08-09 00:27:10|86841.5|86791.5|86840|86790|86841.5|86791.5|86839.3|86789.3|20
1628468840000|2021-08-09 00:27:20|86839.8|86789.8|86837.9|86787.9|86839.8|86789.8|86835.7|86785.7|24
1628468850000|2021-08-09 00:27:30|86838.5|86788.5|86840.1|86790.1|86841.4|86791.4|86835.5|86785.5|29
1628468860000|2021-08-09 00:27:40|86839.6|86789.6|86840.4|86790.4|86840.9|86790.9|86839.6|86789.6|21
1628468870000|2021-08-09 00:27:50|86840.5|86790.5|86840.6|86790.6|86840.7|86790.7|86839.1|86789.1|11
1628468880000|2021-08-09 00:28:00|86840.1|86790.1|86838.3|86788.3|86841.1|86791.1|86836.4|86786.4|20
1628468890000|2021-08-09 00:28:10|86838.1|86788.1|86839.2|86789.2|86840.7|86790.7|86837.7|86787.7|15
1628468900000|2021-08-09 00:28:20|86836.7|86786.7|86837.9|86787.9|86839.3|86789.3|86836|86786|14
1628468910000|2021-08-09 00:28:30|86838|86788|86836.1|86786.1|86840|86790|86836.1|86786.1|12
1628468920000|2021-08-09 00:28:40|86836.3|86786.3|86837.4|86787.4|86839.8|86789.8|86835.2|86785.2|19
1628468930000|2021-08-09 00:28:50|86837.8|86787.8|86840.7|86790.7|86841.8|86791.8|86836.4|86786.4|19
1628468940000|2021-08-09 00:29:00|86840.1|86790.1|86837.1|86787.1|86840.1|86790.1|86835.1|86785.1|28
1628468950000|2021-08-09 00:29:10|86836.5|86786.5|86836|86786|86838.4|86788.4|86835.3|86785.3|8
1628468960000|2021-08-09 00:29:20|86836.2|86786.2|86837.6|86787.6|86838.5|86788.5|86835.8|86785.8|9
1628468970000|2021-08-09 00:29:30|86837.7|86787.7|86836.8|86786.8|86839.4|86789.4|86835|86785|21
1628468980000|2021-08-09 00:29:40|86836.7|86786.7|86835.7|86785.7|86837.7|86787.7|86834.1|86784.1|24
1628468990000|2021-08-09 00:29:50|86836.1|86786.1|86838.5|86788.5|86839|86789|86834.1|86784.1|27
1628469000000|2021-08-09 00:30:00|86838.1|86788.1|86835.9|86785.9|86838.1|86788.1|86834.7|86784.7|41
1628469010000|2021-08-09 00:30:10|86836.2|86786.2|86833.8|86783.8|86836.2|86786.2|86833.8|86783.8|26
1628469020000|2021-08-09 00:30:20|86833.9|86783.9|86834|86784|86834.5|86784.5|86833.5|86783.5|6
1628469030000|2021-08-09 00:30:30|86833.6|86783.6|86830.8|86780.8|86834.3|86784.3|86830.6|86780.6|9
1628469040000|2021-08-09 00:30:40|86830.7|86780.7|86834.6|86784.6|86835.7|86785.7|86829.9|86779.9|18
1628469050000|2021-08-09 00:30:50|86836.2|86786.2|86836.4|86786.4|86837.6|86787.6|86834.5|86784.5|21
1628469060000|2021-08-09 00:31:00|86838|86788|86837|86787|86838.6|86788.6|86833.4|86783.4|19
1628469070000|2021-08-09 00:31:10|86833.4|86783.4|86831.9|86781.9|86833.4|86783.4|86827.8|86777.8|42
1628469080000|2021-08-09 00:31:20|86832.1|86782.1|86829.4|86779.4|86832.6|86782.6|86829.2|86779.2|18
1628469090000|2021-08-09 00:31:30|86829.3|86779.3|86831.5|86781.5|86831.7|86781.7|86829|86779|26
1628469100000|2021-08-09 00:31:40|86831.8|86781.8|86831|86781|86835.4|86785.4|86831|86781|16
1628469110000|2021-08-09 00:31:50|86830.8|86780.8|86831.8|86781.8|86832.2|86782.2|86829.6|86779.6|23
1628469120000|2021-08-09 00:32:00|86832.3|86782.3|86831.8|86781.8|86832.9|86782.9|86830.7|86780.7|21
1628469130000|2021-08-09 00:32:10|86832.8|86782.8|86832.4|86782.4|86832.8|86782.8|86830.8|86780.8|18
1628469140000|2021-08-09 00:32:20|86834.2|86784.2|86829.7|86779.7|86834.2|86784.2|86828|86778|38
1628469150000|2021-08-09 00:32:30|86830.1|86780.1|86828.4|86778.4|86830.1|86780.1|86828.1|86778.1|25
1628469160000|2021-08-09 00:32:40|86827.5|86777.5|86829.1|86779.1|86829.8|86779.8|86827.5|86777.5|5
1628469170000|2021-08-09 00:32:50|86829.7|86779.7|86827.5|86777.5|86829.7|86779.7|86827.5|86777.5|6
1628469180000|2021-08-09 00:33:00|86827.3|86777.3|86830.1|86780.1|86834.5|86784.5|86827.3|86777.3|28
1628469190000|2021-08-09 00:33:10|86830.2|86780.2|86833.2|86783.2|86834.1|86784.1|86828|86778|19
1628469200000|2021-08-09 00:33:20|86833.8|86783.8|86833.5|86783.5|86835.5|86785.5|86833.4|86783.4|17
1628469210000|2021-08-09 00:33:30|86833.6|86783.6|86833.6|86783.6|86834.4|86784.4|86833.5|86783.5|13
1628469220000|2021-08-09 00:33:40|86833.3|86783.3|86831.9|86781.9|86833.3|86783.3|86830.8|86780.8|27
1628469230000|2021-08-09 00:33:50|86832.5|86782.5|86836.1|86786.1|86836.1|86786.1|86831.8|86781.8|16
1628469240000|2021-08-09 00:34:00|86836|86786|86830.9|86780.9|86836|86786|86828.5|86778.5|37
1628469250000|2021-08-09 00:34:10|86830.2|86780.2|86828|86778|86830.2|86780.2|86828|86778|15
1628469260000|2021-08-09 00:34:20|86827.6|86777.6|86828.8|86778.8|86831|86781|86827.5|86777.5|21
1628469270000|2021-08-09 00:34:30|86828.7|86778.7|86829.5|86779.5|86829.8|86779.8|86827.2|86777.2|14
1628469280000|2021-08-09 00:34:40|86828.2|86778.2|86830.1|86780.1|86830.3|86780.3|86828|86778|8
1628469290000|2021-08-09 00:34:50|86829.4|86779.4|86833.2|86783.2|86833.2|86783.2|86828.7|86778.7|29
1628469300000|2021-08-09 00:35:00|86831.7|86781.7|86829.1|86779.1|86833.1|86783.1|86828.5|86778.5|18
1628469310000|2021-08-09 00:35:10|86828.9|86778.9|86828.6|86778.6|86830.7|86780.7|86828.5|86778.5|25
1628469320000|2021-08-09 00:35:20|86828.7|86778.7|86829.8|86779.8|86831.2|86781.2|86828.7|86778.7|25
1628469330000|2021-08-09 00:35:30|86829.7|86779.7|86829.6|86779.6|86835.2|86785.2|86829.5|86779.5|17
1628469340000|2021-08-09 00:35:40|86830.7|86780.7|86834.1|86784.1|86834.8|86784.8|86828.8|86778.8|17
1628469350000|2021-08-09 00:35:50|86835.4|86785.4|86834.2|86784.2|86836|86786|86833.6|86783.6|4
1628469360000|2021-08-09 00:36:00|86833.8|86783.8|86831.3|86781.3|86833.8|86783.8|86831.3|86781.3|2
1628469370000|2021-08-09 00:36:10|86832|86782|86835.2|86785.2|86835.2|86785.2|86831.3|86781.3|19
1628469380000|2021-08-09 00:36:20|86834.9|86784.9|86833.1|86783.1|86837|86787|86833.1|86783.1|5
1628469390000|2021-08-09 00:36:30|86833.6|86783.6|86832.5|86782.5|86834.7|86784.7|86831.8|86781.8|24
1628469400000|2021-08-09 00:36:40|86833.5|86783.5|86835.7|86785.7|86835.7|86785.7|86832.5|86782.5|29
1628469410000|2021-08-09 00:36:50|86835.4|86785.4|86835.5|86785.5|86836.1|86786.1|86835|86785|13
1628469420000|2021-08-09 00:37:00|86835.4|86785.4|86835.3|86785.3|86835.4|86785.4|86833.4|86783.4|21
1628469430000|2021-08-09 00:37:10|86835.9|86785.9|86837.2|86787.2|86838.6|86788.6|86835.9|86785.9|19
1628469440000|2021-08-09 00:37:20|86836.6|86786.6|86836.1|86786.1|86836.6|86786.6|86834.7|86784.7|11
1628469450000|2021-08-09 00:37:30|86834.4|86784.4|86834.4|86784.4|86835|86785|86833.7|86783.7|14
1628469460000|2021-08-09 00:37:40|86834.7|86784.7|86837.6|86787.6|86837.6|86787.6|86833.8|86783.8|13
1628469470000|2021-08-09 00:37:50|86834.2|86784.2|86840.8|86790.8|86840.9|86790.9|86833.4|86783.4|36
1628469480000|2021-08-09 00:38:00|86841.2|86791.2|86842.4|86792.4|86844.6|86794.6|86839.9|86789.9|23
1628469490000|2021-08-09 00:38:10|86842.5|86792.5|86840.6|86790.6|86842.5|86792.5|86840|86790|18
1628469500000|2021-08-09 00:38:20|86841|86791|86843.6|86793.6|86844.6|86794.6|86841|86791|36
1628469510000|2021-08-09 00:38:30|86843.8|86793.8|86841.5|86791.5|86844.4|86794.4|86840.9|86790.9|26
1628469520000|2021-08-09 00:38:40|86841.8|86791.8|86842.3|86792.3|86842.3|86792.3|86841.5|86791.5|18
1628469530000|2021-08-09 00:38:50|86841.9|86791.9|86841.4|86791.4|86843.2|86793.2|86838.8|86788.8|27
1628469540000|2021-08-09 00:39:00|86843.6|86793.6|86843.1|86793.1|86843.6|86793.6|86840.8|86790.8|39
1628469550000|2021-08-09 00:39:10|86842.7|86792.7|86845.3|86795.3|86846.4|86796.4|86841.6|86791.6|27
1628469560000|2021-08-09 00:39:20|86845.5|86795.5|86843.9|86793.9|86845.5|86795.5|86842.5|86792.5|20
1628469570000|2021-08-09 00:39:30|86842.5|86792.5|86855.5|86805.5|86857.4|86807.4|86842.5|86792.5|20
1628469580000|2021-08-09 00:39:40|86855.9|86805.9|86850.2|86800.2|86856.6|86806.6|86850.2|86800.2|23
1628469590000|2021-08-09 00:39:50|86850.1|86800.1|86853|86803|86853|86803|86849|86799|25
1628469600000|2021-08-09 00:40:00|86851.9|86801.9|86849.8|86799.8|86851.9|86801.9|86849.2|86799.2|21
1628469610000|2021-08-09 00:40:10|86849.9|86799.9|86849.4|86799.4|86849.9|86799.9|86848.9|86798.9|28
1628469620000|2021-08-09 00:40:20|86849.5|86799.5|86849.6|86799.6|86849.9|86799.9|86848.8|86798.8|28
1628469630000|2021-08-09 00:40:30|86849.7|86799.7|86849.2|86799.2|86850.1|86800.1|86847.5|86797.5|17
1628469640000|2021-08-09 00:40:40|86847.9|86797.9|86842.9|86792.9|86848.7|86798.7|86842.6|86792.6|22
1628469650000|2021-08-09 00:40:50|86842.6|86792.6|86840.1|86790.1|86844.4|86794.4|86838.7|86788.7|24
1628469660000|2021-08-09 00:41:00|86839.7|86789.7|86843.3|86793.3|86843.3|86793.3|86837.4|86787.4|29
1628469670000|2021-08-09 00:41:10|86843|86793|86845.4|86795.4|86846.4|86796.4|86843|86793|33
1628469680000|2021-08-09 00:41:20|86845.6|86795.6|86845.2|86795.2|86846.8|86796.8|86844.1|86794.1|17
1628469690000|2021-08-09 00:41:30|86845.3|86795.3|86842.2|86792.2|86845.3|86795.3|86840.9|86790.9|30
1628469700000|2021-08-09 00:41:40|86842.1|86792.1|86844.4|86794.4|86844.8|86794.8|86842.1|86792.1|24
1628469710000|2021-08-09 00:41:50|86844.5|86794.5|86846.2|86796.2|86850|86800|86844.5|86794.5|23
1628469720000|2021-08-09 00:42:00|86846.4|86796.4|86846.1|86796.1|86847.5|86797.5|86846.1|86796.1|7
1628469730000|2021-08-09 00:42:10|86845.6|86795.6|86846.4|86796.4|86847.2|86797.2|86845.6|86795.6|6
1628469740000|2021-08-09 00:42:20|86847.6|86797.6|86844.4|86794.4|86848.8|86798.8|86844.4|86794.4|12
1628469750000|2021-08-09 00:42:30|86844.7|86794.7|86846.5|86796.5|86848.4|86798.4|86844.7|86794.7|18
1628469760000|2021-08-09 00:42:40|86847|86797|86844.9|86794.9|86847|86797|86843.7|86793.7|21
1628469770000|2021-08-09 00:42:50|86845.2|86795.2|86851.6|86801.6|86863.8|86813.8|86839.5|86789.5|41
1628469780000|2021-08-09 00:43:00|86851.8|86801.8|86851.1|86801.1|86852.6|86802.6|86845.7|86795.7|45
1628469790000|2021-08-09 00:43:10|86851|86801|86850.8|86800.8|86855|86805|86849.2|86799.2|41
1628469800000|2021-08-09 00:43:20|86852.3|86802.3|86852.2|86802.2|86853.2|86803.2|86850.3|86800.3|39
1628469810000|2021-08-09 00:43:30|86853.3|86803.3|86849.9|86799.9|86854.8|86804.8|86849.5|86799.5|44
1628469820000|2021-08-09 00:43:40|86849.7|86799.7|86850|86800|86851.7|86801.7|86847.6|86797.6|39
1628469830000|2021-08-09 00:43:50|86849|86799|86847.2|86797.2|86851.7|86801.7|86846.6|86796.6|37
1628469840000|2021-08-09 00:44:00|86845.2|86795.2|86839.6|86789.6|86847.3|86797.3|86839.6|86789.6|47
1628469850000|2021-08-09 00:44:10|86839.7|86789.7|86843.4|86793.4|86847.2|86797.2|86839|86789|46
1628469860000|2021-08-09 00:44:20|86846.1|86796.1|86843.5|86793.5|86846.1|86796.1|86842.5|86792.5|37
1628469870000|2021-08-09 00:44:30|86844.9|86794.9|86841.6|86791.6|86844.9|86794.9|86837.1|86787.1|41
1628469880000|2021-08-09 00:44:40|86841.5|86791.5|86843.1|86793.1|86844|86794|86839.9|86789.9|38
1628469890000|2021-08-09 00:44:50|86841.9|86791.9|86840.4|86790.4|86843.1|86793.1|86838.6|86788.6|35
1628469900000|2021-08-09 00:45:00|86842.9|86792.9|86843.2|86793.2|86843.5|86793.5|86839.8|86789.8|38
1628469910000|2021-08-09 00:45:10|86843.4|86793.4|86842.1|86792.1|86844.1|86794.1|86839|86789|51
1628469920000|2021-08-09 00:45:20|86844.5|86794.5|86841.5|86791.5|86844.7|86794.7|86839.3|86789.3|36
1628469930000|2021-08-09 00:45:30|86841.3|86791.3|86844.9|86794.9|86845.3|86795.3|86840.3|86790.3|45
1628469940000|2021-08-09 00:45:40|86842.8|86792.8|86845.9|86795.9|86847|86797|86841.7|86791.7|47
1628469950000|2021-08-09 00:45:50|86846.4|86796.4|86841|86791|86846.4|86796.4|86839.8|86789.8|44
1628469960000|2021-08-09 00:46:00|86840.8|86790.8|86845.3|86795.3|86845.3|86795.3|86838.6|86788.6|45
1628469970000|2021-08-09 00:46:10|86846.2|86796.2|86839.7|86789.7|86846.2|86796.2|86839.7|86789.7|50
1628469980000|2021-08-09 00:46:20|86842.5|86792.5|86842.4|86792.4|86843.5|86793.5|86839.4|86789.4|33
1628469990000|2021-08-09 00:46:30|86842|86792|86840.9|86790.9|86842.9|86792.9|86839.3|86789.3|41
1628470000000|2021-08-09 00:46:40|86842.3|86792.3|86839.8|86789.8|86847|86797|86839.8|86789.8|44
1628470010000|2021-08-09 00:46:50|86842|86792|86844|86794|86849.7|86799.7|86842|86792|48
1628470020000|2021-08-09 00:47:00|86846.7|86796.7|86840.6|86790.6|86846.7|86796.7|86840.6|86790.6|38
1628470030000|2021-08-09 00:47:10|86843.2|86793.2|86841.3|86791.3|86844.5|86794.5|86839.4|86789.4|44
1628470040000|2021-08-09 00:47:20|86840.4|86790.4|86840.4|86790.4|86844.1|86794.1|86840.4|86790.4|45
1628470050000|2021-08-09 00:47:30|86840.2|86790.2|86841.8|86791.8|86844.9|86794.9|86840|86790|29
1628470060000|2021-08-09 00:47:40|86843.7|86793.7|86842.3|86792.3|86843.8|86793.8|86838.9|86788.9|38
1628470070000|2021-08-09 00:47:50|86842.4|86792.4|86840.7|86790.7|86844.2|86794.2|86840.7|86790.7|34
1628470080000|2021-08-09 00:48:00|86840.6|86790.6|86846|86796|86846|86796|86839.1|86789.1|49
1628470090000|2021-08-09 00:48:10|86844.3|86794.3|86843|86793|86845.9|86795.9|86841.9|86791.9|35
1628470100000|2021-08-09 00:48:20|86844.9|86794.9|86844.9|86794.9|86846.6|86796.6|86842.5|86792.5|42
1628470110000|2021-08-09 00:48:30|86846.4|86796.4|86844.5|86794.5|86847|86797|86842.7|86792.7|40
1628470120000|2021-08-09 00:48:40|86846.1|86796.1|86845.5|86795.5|86847.5|86797.5|86843|86793|37
1628470130000|2021-08-09 00:48:50|86845.2|86795.2|86843.3|86793.3|86847.7|86797.7|86843.3|86793.3|25
1628470140000|2021-08-09 00:49:00|86843|86793|86844.1|86794.1|86847.2|86797.2|86840.7|86790.7|46
1628470150000|2021-08-09 00:49:10|86844.2|86794.2|86844.8|86794.8|86847.3|86797.3|86844|86794|28
1628470160000|2021-08-09 00:49:20|86844.2|86794.2|86844.9|86794.9|86846.8|86796.8|86843.9|86793.9|17
1628470170000|2021-08-09 00:49:30|86845.2|86795.2|86845.9|86795.9|86846|86796|86845.2|86795.2|13
1628470180000|2021-08-09 00:49:40|86846.1|86796.1|86843.8|86793.8|86846.1|86796.1|86841|86791|17
1628470190000|2021-08-09 00:49:50|86843.5|86793.5|86846.1|86796.1|86846.2|86796.2|86843.5|86793.5|13
1628470200000|2021-08-09 00:50:00|86845.3|86795.3|86844.6|86794.6|86847.7|86797.7|86844.2|86794.2|31
1628470210000|2021-08-09 00:50:10|86844.9|86794.9|86848.3|86798.3|86849.1|86799.1|86844.9|86794.9|21
1628470220000|2021-08-09 00:50:20|86848|86798|86848|86798|86848.7|86798.7|86847.6|86797.6|9
1628470230000|2021-08-09 00:50:30|86846.9|86796.9|86847.9|86797.9|86850.9|86800.9|86846.9|86796.9|5
1628470240000|2021-08-09 00:50:40|86847.7|86797.7|86846.8|86796.8|86847.7|86797.7|86845.9|86795.9|24
1628470250000|2021-08-09 00:50:50|86846.4|86796.4|86845.9|86795.9|86846.8|86796.8|86844.9|86794.9|31
1628470260000|2021-08-09 00:51:00|86846.7|86796.7|86839.3|86789.3|86846.7|86796.7|86838.7|86788.7|34
1628470270000|2021-08-09 00:51:10|86839.2|86789.2|86833.5|86783.5|86839.2|86789.2|86833.5|86783.5|25
1628470280000|2021-08-09 00:51:20|86833.8|86783.8|86833.8|86783.8|86835.2|86785.2|86831.5|86781.5|35
1628470290000|2021-08-09 00:51:30|86833.5|86783.5|86836.3|86786.3|86836.3|86786.3|86833.5|86783.5|25
1628470300000|2021-08-09 00:51:40|86836.6|86786.6|86835|86785|86836.6|86786.6|86835|86785|17
1628470310000|2021-08-09 00:51:50|86834.5|86784.5|86834|86784|86835.2|86785.2|86833.4|86783.4|7
1628470320000|2021-08-09 00:52:00|86834.6|86784.6|86836.2|86786.2|86836.5|86786.5|86834.3|86784.3|14
1628470330000|2021-08-09 00:52:10|86835.7|86785.7|86838.2|86788.2|86838.2|86788.2|86834.2|86784.2|20
1628470340000|2021-08-09 00:52:20|86837.9|86787.9|86837.9|86787.9|86839.7|86789.7|86837.9|86787.9|19
1628470350000|2021-08-09 00:52:30|86837.8|86787.8|86839.5|86789.5|86839.5|86789.5|86837.6|86787.6|12
1628470360000|2021-08-09 00:52:40|86839.2|86789.2|86839.5|86789.5|86839.5|86789.5|86838.8|86788.8|4
1628470370000|2021-08-09 00:52:50|86839.3|86789.3|86838.7|86788.7|86839.3|86789.3|86835.4|86785.4|15
1628470380000|2021-08-09 00:53:00|86838.5|86788.5|86837.6|86787.6|86838.5|86788.5|86836.5|86786.5|20
1628470390000|2021-08-09 00:53:10|86838|86788|86838.2|86788.2|86838.2|86788.2|86835.7|86785.7|19
1628470400000|2021-08-09 00:53:20|86838|86788|86831.3|86781.3|86838.4|86788.4|86830.6|86780.6|19
1628470410000|2021-08-09 00:53:30|86831.7|86781.7|86834.7|86784.7|86834.8|86784.8|86830.5|86780.5|30
1628470420000|2021-08-09 00:53:40|86834.9|86784.9|86834|86784|86835.7|86785.7|86831.9|86781.9|21
1628470430000|2021-08-09 00:53:50|86833.6|86783.6|86833.4|86783.4|86835.7|86785.7|86833.4|86783.4|9
1628470440000|2021-08-09 00:54:00|86833.3|86783.3|86832.8|86782.8|86834.7|86784.7|86832.8|86782.8|20
1628470450000|2021-08-09 00:54:10|86832.9|86782.9|86833.1|86783.1|86836.4|86786.4|86832.8|86782.8|26
1628470460000|2021-08-09 00:54:20|86834|86784|86835.3|86785.3|86836.3|86786.3|86834|86784|7
1628470470000|2021-08-09 00:54:30|86835.6|86785.6|86834|86784|86835.6|86785.6|86833.7|86783.7|16
1628470480000|2021-08-09 00:54:40|86833.2|86783.2|86834.7|86784.7|86835.4|86785.4|86833.2|86783.2|14
1628470490000|2021-08-09 00:54:50|86833.9|86783.9|86834.1|86784.1|86834.5|86784.5|86832.9|86782.9|16
1628470500000|2021-08-09 00:55:00|86833.3|86783.3|86833.3|86783.3|86834.3|86784.3|86831.2|86781.2|43
1628470510000|2021-08-09 00:55:10|86833.1|86783.1|86834|86784|86834|86784|86832|86782|17
1628470520000|2021-08-09 00:55:20|86833.3|86783.3|86829.6|86779.6|86834.1|86784.1|86826.3|86776.3|49
1628470530000|2021-08-09 00:55:30|86829.4|86779.4|86828.1|86778.1|86829.8|86779.8|86827.2|86777.2|45
1628470540000|2021-08-09 00:55:40|86828|86778|86828.5|86778.5|86828.7|86778.7|86828|86778|17
1628470550000|2021-08-09 00:55:50|86828.6|86778.6|86827.8|86777.8|86828.6|86778.6|86827.5|86777.5|26
1628470560000|2021-08-09 00:56:00|86828.5|86778.5|86827.5|86777.5|86829.5|86779.5|86826.3|86776.3|38
1628470570000|2021-08-09 00:56:10|86828|86778|86828.7|86778.7|86829.5|86779.5|86827.1|86777.1|36
1628470580000|2021-08-09 00:56:20|86828.5|86778.5|86834.2|86784.2|86836.1|86786.1|86827.6|86777.6|34
1628470590000|2021-08-09 00:56:30|86834.1|86784.1|86835.9|86785.9|86837|86787|86834.1|86784.1|24
1628470600000|2021-08-09 00:56:40|86836.9|86786.9|86835|86785|86836.9|86786.9|86833.8|86783.8|15
1628470610000|2021-08-09 00:56:50|86835.6|86785.6|86836.1|86786.1|86837.4|86787.4|86835.6|86785.6|22
1628470620000|2021-08-09 00:57:00|86836.2|86786.2|86835.4|86785.4|86839.3|86789.3|86834.8|86784.8|35
1628470630000|2021-08-09 00:57:10|86835.5|86785.5|86835.8|86785.8|86836.1|86786.1|86833.8|86783.8|23
1628470640000|2021-08-09 00:57:20|86834.9|86784.9|86836.1|86786.1|86837.7|86787.7|86834.9|86784.9|29
1628470650000|2021-08-09 00:57:30|86834.7|86784.7|86835.7|86785.7|86835.9|86785.9|86834.7|86784.7|13
1628470660000|2021-08-09 00:57:40|86835.9|86785.9|86831.8|86781.8|86837.3|86787.3|86831.4|86781.4|27
1628470670000|2021-08-09 00:57:50|86831.4|86781.4|86828.6|86778.6|86832.9|86782.9|86827.1|86777.1|33
1628470680000|2021-08-09 00:58:00|86828|86778|86828.2|86778.2|86829.6|86779.6|86827|86777|30
1628470690000|2021-08-09 00:58:10|86826.8|86776.8|86824.5|86774.5|86827.5|86777.5|86824.3|86774.3|34
1628470700000|2021-08-09 00:58:20|86824.4|86774.4|86826.2|86776.2|86826.2|86776.2|86823.8|86773.8|21
1628470710000|2021-08-09 00:58:30|86825|86775|86824.7|86774.7|86825.5|86775.5|86824.2|86774.2|21
1628470720000|2021-08-09 00:58:40|86824.9|86774.9|86824.6|86774.6|86825.2|86775.2|86824.1|86774.1|19
1628470730000|2021-08-09 00:58:50|86824|86774|86828.3|86778.3|86829|86779|86824|86774|26
1628470740000|2021-08-09 00:59:00|86828.7|86778.7|86827.4|86777.4|86828.7|86778.7|86826.9|86776.9|16
1628470750000|2021-08-09 00:59:10|86827|86777|86827.5|86777.5|86829.6|86779.6|86825.9|86775.9|19
1628470760000|2021-08-09 00:59:20|86826.6|86776.6|86824.6|86774.6|86826.6|86776.6|86822.5|86772.5|19
1628470770000|2021-08-09 00:59:30|86825.1|86775.1|86822.7|86772.7|86825.6|86775.6|86820.3|86770.3|34
1628470780000|2021-08-09 00:59:40|86823.1|86773.1|86822.5|86772.5|86824.1|86774.1|86822|86772|26
1628470790000|2021-08-09 00:59:50|86822.4|86772.4|86822.2|86772.2|86823|86773|86821.3|86771.3|18
1628470800000|2021-08-09 01:00:00|86822.4|86772.4|86820.3|86770.3|86822.4|86772.4|86814.1|86764.1|43
1628470810000|2021-08-09 01:00:10|86820.1|86770.1|86816.8|86766.8|86821.4|86771.4|86816.2|86766.2|36
1628470820000|2021-08-09 01:00:20|86816.6|86766.6|86809.5|86759.5|86816.9|86766.9|86807|86757|49
1628470830000|2021-08-09 01:00:30|86810.1|86760.1|86810.7|86760.7|86811.7|86761.7|86807.4|86757.4|44
1628470840000|2021-08-09 01:00:40|86811.1|86761.1|86814|86764|86815.4|86765.4|86808.9|86758.9|47
1628470850000|2021-08-09 01:00:50|86813.7|86763.7|86815.8|86765.8|86815.8|86765.8|86812.9|86762.9|41
1628470860000|2021-08-09 01:01:00|86816.7|86766.7|86818.1|86768.1|86819.9|86769.9|86816.5|86766.5|39
1628470870000|2021-08-09 01:01:10|86818.4|86768.4|86814.4|86764.4|86818.4|86768.4|86809.3|86759.3|40
1628470880000|2021-08-09 01:01:20|86814.8|86764.8|86813.1|86763.1|86814.8|86764.8|86811.3|86761.3|38
1628470890000|2021-08-09 01:01:30|86813.2|86763.2|86810.7|86760.7|86813.2|86763.2|86808.5|86758.5|39
1628470900000|2021-08-09 01:01:40|86810.2|86760.2|86806.8|86756.8|86812.1|86762.1|86806.8|86756.8|40
1628470910000|2021-08-09 01:01:50|86806.7|86756.7|86808.5|86758.5|86809.1|86759.1|86806|86756|41
1628470920000|2021-08-09 01:02:00|86808.2|86758.2|86809|86759|86810|86760|86807.6|86757.6|35
1628470930000|2021-08-09 01:02:10|86809.2|86759.2|86805.9|86755.9|86811.3|86761.3|86802.4|86752.4|49
1628470940000|2021-08-09 01:02:20|86806.1|86756.1|86808.6|86758.6|86809.3|86759.3|86805.7|86755.7|38
1628470950000|2021-08-09 01:02:30|86809.6|86759.6|86813.1|86763.1|86814.6|86764.6|86809.2|86759.2|39
1628470960000|2021-08-09 01:02:40|86812.6|86762.6|86808.4|86758.4|86812.7|86762.7|86806.8|86756.8|54
1628470970000|2021-08-09 01:02:50|86807.9|86757.9|86805.5|86755.5|86809.4|86759.4|86800.5|86750.5|59
1628470980000|2021-08-09 01:03:00|86801.9|86751.9|86805.8|86755.8|86806.2|86756.2|86800.3|86750.3|38
1628470990000|2021-08-09 01:03:10|86806.9|86756.9|86805|86755|86807.5|86757.5|86804.4|86754.4|47
1628471000000|2021-08-09 01:03:20|86804.4|86754.4|86803.8|86753.8|86806|86756|86802.8|86752.8|35
1628471010000|2021-08-09 01:03:30|86803.5|86753.5|86798.7|86748.7|86804.8|86754.8|86795.9|86745.9|50
1628471020000|2021-08-09 01:03:40|86799|86749|86805|86755|86806.5|86756.5|86798.2|86748.2|60
1628471030000|2021-08-09 01:03:50|86804.6|86754.6|86802.5|86752.5|86807.1|86757.1|86801.3|86751.3|37
1628471040000|2021-08-09 01:04:00|86802.4|86752.4|86801.9|86751.9|86804|86754|86797.5|86747.5|51
1628471050000|2021-08-09 01:04:10|86801.6|86751.6|86802.2|86752.2|86804.8|86754.8|86801.2|86751.2|51
1628471060000|2021-08-09 01:04:20|86802.3|86752.3|86802.3|86752.3|86804.4|86754.4|86800.3|86750.3|46
1628471070000|2021-08-09 01:04:30|86802.2|86752.2|86804.4|86754.4|86805.3|86755.3|86801.5|86751.5|50
1628471080000|2021-08-09 01:04:40|86804.9|86754.9|86801.6|86751.6|86805.2|86755.2|86799.1|86749.1|44
1628471090000|2021-08-09 01:04:50|86801.4|86751.4|86803.1|86753.1|86805.4|86755.4|86801.4|86751.4|46
1628471100000|2021-08-09 01:05:00|86802.7|86752.7|86802.8|86752.8|86807.7|86757.7|86802.7|86752.7|51
1628471110000|2021-08-09 01:05:10|86805.2|86755.2|86801.7|86751.7|86805.6|86755.6|86800.9|86750.9|32
1628471120000|2021-08-09 01:05:20|86803.6|86753.6|86800|86750|86803.8|86753.8|86794.9|86744.9|47
1628471130000|2021-08-09 01:05:30|86798.5|86748.5|86798.9|86748.9|86800.7|86750.7|86797.7|86747.7|46
1628471140000|2021-08-09 01:05:40|86798.6|86748.6|86798.7|86748.7|86800.8|86750.8|86797.3|86747.3|40
1628471150000|2021-08-09 01:05:50|86796.7|86746.7|86797.5|86747.5|86800.7|86750.7|86796.2|86746.2|51
1628471160000|2021-08-09 01:06:00|86797.6|86747.6|86807.7|86757.7|86807.9|86757.9|86797.6|86747.6|70
1628471170000|2021-08-09 01:06:10|86807.8|86757.8|86809.1|86759.1|86809.4|86759.4|86804.2|86754.2|56
1628471180000|2021-08-09 01:06:20|86806.9|86756.9|86808.5|86758.5|86808.9|86758.9|86805.7|86755.7|47
1628471190000|2021-08-09 01:06:30|86807.3|86757.3|86810.9|86760.9|86810.9|86760.9|86806.1|86756.1|53
1628471200000|2021-08-09 01:06:40|86810.8|86760.8|86809.9|86759.9|86811.7|86761.7|86807.8|86757.8|48
1628471210000|2021-08-09 01:06:50|86810.5|86760.5|86811.4|86761.4|86815.1|86765.1|86810.5|86760.5|64
1628471220000|2021-08-09 01:07:00|86810.6|86760.6|86806.2|86756.2|86813.8|86763.8|86804.4|86754.4|59
1628471230000|2021-08-09 01:07:10|86808.1|86758.1|86808.3|86758.3|86810.6|86760.6|86803.5|86753.5|56
1628471240000|2021-08-09 01:07:20|86805.9|86755.9|86803.9|86753.9|86807.1|86757.1|86802.7|86752.7|57
1628471250000|2021-08-09 01:07:30|86804.5|86754.5|86808|86758|86811|86761|86803.9|86753.9|54
1628471260000|2021-08-09 01:07:40|86807.9|86757.9|86808|86758|86810.6|86760.6|86806.4|86756.4|50
1628471270000|2021-08-09 01:07:50|86810.5|86760.5|86809.7|86759.7|86810.5|86760.5|86804.8|86754.8|52
1628471280000|2021-08-09 01:08:00|86809.9|86759.9|86808|86758|86811.3|86761.3|86806.1|86756.1|48
1628471290000|2021-08-09 01:08:10|86807.8|86757.8|86807.3|86757.3|86809.3|86759.3|86805.1|86755.1|58
1628471300000|2021-08-09 01:08:20|86805.5|86755.5|86805.9|86755.9|86808.3|86758.3|86801.8|86751.8|59
1628471310000|2021-08-09 01:08:30|86805|86755|86805.6|86755.6|86808.9|86758.9|86804.4|86754.4|55
1628471320000|2021-08-09 01:08:40|86805.9|86755.9|86804.1|86754.1|86808.7|86758.7|86803|86753|49
1628471330000|2021-08-09 01:08:50|86803.3|86753.3|86802.9|86752.9|86805.9|86755.9|86802.5|86752.5|41
1628471340000|2021-08-09 01:09:00|86805.4|86755.4|86807.1|86757.1|86811.2|86761.2|86801|86751|59
1628471350000|2021-08-09 01:09:10|86808.5|86758.5|86812.2|86762.2|86814.9|86764.9|86805|86755|58
1628471360000|2021-08-09 01:09:20|86811.4|86761.4|86808.2|86758.2|86813.5|86763.5|86807.7|86757.7|54
1628471370000|2021-08-09 01:09:30|86809.9|86759.9|86809.7|86759.7|86811.8|86761.8|86808.2|86758.2|52
1628471380000|2021-08-09 01:09:40|86811.7|86761.7|86810.9|86760.9|86814.6|86764.6|86809|86759|60
1628471390000|2021-08-09 01:09:50|86810.6|86760.6|86811.7|86761.7|86814.2|86764.2|86809.6|86759.6|54
1628471400000|2021-08-09 01:10:00|86812.8|86762.8|86808.7|86758.7|86813.2|86763.2|86808.4|86758.4|52
1628471410000|2021-08-09 01:10:10|86808.4|86758.4|86807.3|86757.3|86810.7|86760.7|86806.5|86756.5|51
1628471420000|2021-08-09 01:10:20|86807.6|86757.6|86806.9|86756.9|86809.5|86759.5|86806.3|86756.3|43
1628471430000|2021-08-09 01:10:30|86806.7|86756.7|86805|86755|86810.4|86760.4|86805|86755|44
1628471440000|2021-08-09 01:10:40|86804.9|86754.9|86804.1|86754.1|86807.6|86757.6|86803.7|86753.7|52
1628471450000|2021-08-09 01:10:50|86804.3|86754.3|86802.1|86752.1|86808.5|86758.5|86801.2|86751.2|51
1628471460000|2021-08-09 01:11:00|86803|86753|86798.5|86748.5|86803.5|86753.5|86798.5|86748.5|48
1628471470000|2021-08-09 01:11:10|86799.3|86749.3|86800.2|86750.2|86802.1|86752.1|86799|86749|40
1628471480000|2021-08-09 01:11:20|86800.5|86750.5|86799.1|86749.1|86802.9|86752.9|86798.8|86748.8|39
1628471490000|2021-08-09 01:11:30|86799.4|86749.4|86791.4|86741.4|86801.3|86751.3|86791.4|86741.4|53
1628471500000|2021-08-09 01:11:40|86793.2|86743.2|86790.1|86740.1|86796.5|86746.5|86788.9|86738.9|56
1628471510000|2021-08-09 01:11:50|86790.2|86740.2|86791.1|86741.1|86793.7|86743.7|86790.2|86740.2|47
1628471520000|2021-08-09 01:12:00|86792.7|86742.7|86791.9|86741.9|86794.5|86744.5|86789.8|86739.8|47
1628471530000|2021-08-09 01:12:10|86791.3|86741.3|86790.2|86740.2|86794.7|86744.7|86790.1|86740.1|49
1628471540000|2021-08-09 01:12:20|86790.9|86740.9|86792.5|86742.5|86794.5|86744.5|86790.4|86740.4|53
1628471550000|2021-08-09 01:12:30|86792.3|86742.3|86790.9|86740.9|86793.7|86743.7|86788.9|86738.9|49
1628471560000|2021-08-09 01:12:40|86791.2|86741.2|86791|86741|86796.5|86746.5|86789.5|86739.5|43
1628471570000|2021-08-09 01:12:50|86792|86742|86790.5|86740.5|86793.6|86743.6|86787.9|86737.9|47
1628471580000|2021-08-09 01:13:00|86790.6|86740.6|86790.6|86740.6|86794.9|86744.9|86790.6|86740.6|46
1628471590000|2021-08-09 01:13:10|86790.7|86740.7|86792.5|86742.5|86794.9|86744.9|86790.5|86740.5|45
1628471600000|2021-08-09 01:13:20|86793.5|86743.5|86792.4|86742.4|86795.3|86745.3|86792.4|86742.4|40
1628471610000|2021-08-09 01:13:30|86793.6|86743.6|86792.9|86742.9|86795.5|86745.5|86792|86742|39
1628471620000|2021-08-09 01:13:40|86793.6|86743.6|86793.6|86743.6|86797.3|86747.3|86792.2|86742.2|48
1628471630000|2021-08-09 01:13:50|86793.7|86743.7|86795.9|86745.9|86801.4|86751.4|86793|86743|55
1628471640000|2021-08-09 01:14:00|86796.1|86746.1|86793.8|86743.8|86800.3|86750.3|86792.4|86742.4|53
1628471650000|2021-08-09 01:14:10|86794.7|86744.7|86791.3|86741.3|86794.7|86744.7|86791.3|86741.3|49
1628471660000|2021-08-09 01:14:20|86792.2|86742.2|86794.5|86744.5|86796.4|86746.4|86790.7|86740.7|42
1628471670000|2021-08-09 01:14:30|86792.6|86742.6|86794.3|86744.3|86797.8|86747.8|86791.5|86741.5|53
1628471680000|2021-08-09 01:14:40|86795.2|86745.2|86799.3|86749.3|86802|86752|86795.1|86745.1|52
1628471690000|2021-08-09 01:14:50|86799.4|86749.4|86801|86751|86805|86755|86798|86748|48
1628471700000|2021-08-09 01:15:00|86801.2|86751.2|86800.5|86750.5|86804.1|86754.1|86800.5|86750.5|40
1628471710000|2021-08-09 01:15:10|86801.1|86751.1|86800.1|86750.1|86802.3|86752.3|86795|86745|41
1628471720000|2021-08-09 01:15:20|86800|86750|86792.5|86742.5|86805.5|86755.5|86792.5|86742.5|57
1628471730000|2021-08-09 01:15:30|86793.2|86743.2|86794.2|86744.2|86798.1|86748.1|86792.5|86742.5|49
1628471740000|2021-08-09 01:15:40|86794.1|86744.1|86800.2|86750.2|86802.6|86752.6|86794.1|86744.1|42
1628471750000|2021-08-09 01:15:50|86800.6|86750.6|86795.7|86745.7|86801.2|86751.2|86793.7|86743.7|40
1628471760000|2021-08-09 01:16:00|86795.5|86745.5|86788.7|86738.7|86796.6|86746.6|86788.1|86738.1|52
1628471770000|2021-08-09 01:16:10|86789.5|86739.5|86786.5|86736.5|86792.6|86742.6|86786.5|86736.5|51
1628471780000|2021-08-09 01:16:20|86786.2|86736.2|86790.5|86740.5|86792.4|86742.4|86786.2|86736.2|45
1628471790000|2021-08-09 01:16:30|86790.3|86740.3|86787.2|86737.2|86791.6|86741.6|86787.2|86737.2|43
1628471800000|2021-08-09 01:16:40|86788.5|86738.5|86787.1|86737.1|86790.4|86740.4|86786.6|86736.6|34
1628471810000|2021-08-09 01:16:50|86787.5|86737.5|86786.8|86736.8|86788.9|86738.9|86786.4|86736.4|39
1628471820000|2021-08-09 01:17:00|86786.7|86736.7|86784.3|86734.3|86790.1|86740.1|86783.7|86733.7|49
1628471830000|2021-08-09 01:17:10|86784.4|86734.4|86784.8|86734.8|86789.2|86739.2|86783.4|86733.4|39
1628471840000|2021-08-09 01:17:20|86784.6|86734.6|86783.1|86733.1|86787.6|86737.6|86782.3|86732.3|48
1628471850000|2021-08-09 01:17:30|86783|86733|86782.3|86732.3|86786.6|86736.6|86779.8|86729.8|54
1628471860000|2021-08-09 01:17:40|86781.7|86731.7|86781.3|86731.3|86783.4|86733.4|86779|86729|49
1628471870000|2021-08-09 01:17:50|86781.4|86731.4|86782.3|86732.3|86784|86734|86780.4|86730.4|41
1628471880000|2021-08-09 01:18:00|86781.9|86731.9|86788.4|86738.4|86789.8|86739.8|86781.5|86731.5|51
1628471890000|2021-08-09 01:18:10|86787.5|86737.5|86787.2|86737.2|86789|86739|86784.5|86734.5|59
1628471900000|2021-08-09 01:18:20|86787.4|86737.4|86787.2|86737.2|86789.7|86739.7|86786.3|86736.3|46
1628471910000|2021-08-09 01:18:30|86787.6|86737.6|86788.2|86738.2|86790.6|86740.6|86787.3|86737.3|55
1628471920000|2021-08-09 01:18:40|86788.3|86738.3|86789.9|86739.9|86791.7|86741.7|86787.8|86737.8|39
1628471930000|2021-08-09 01:18:50|86789.6|86739.6|86786.1|86736.1|86792.1|86742.1|86783.4|86733.4|45
1628471940000|2021-08-09 01:19:00|86785.6|86735.6|86793.5|86743.5|86793.6|86743.6|86785.6|86735.6|48
1628471950000|2021-08-09 01:19:10|86792|86742|86792.9|86742.9|86795.5|86745.5|86790.9|86740.9|47
1628471960000|2021-08-09 01:19:20|86793|86743|86795.8|86745.8|86799|86749|86791.7|86741.7|43
1628471970000|2021-08-09 01:19:30|86795.6|86745.6|86797|86747|86797|86747|86791.9|86741.9|50
1628471980000|2021-08-09 01:19:40|86795.9|86745.9|86796.7|86746.7|86797.3|86747.3|86791.2|86741.2|44
1628471990000|2021-08-09 01:19:50|86795.5|86745.5|86794.2|86744.2|86797.9|86747.9|86793.1|86743.1|54
1628472000000|2021-08-09 01:20:00|86793|86743|86795.3|86745.3|86799.4|86749.4|86792|86742|55
1628472010000|2021-08-09 01:20:10|86795.2|86745.2|86793.2|86743.2|86799|86749|86791|86741|59
1628472020000|2021-08-09 01:20:20|86792|86742|86789.7|86739.7|86793.6|86743.6|86787.1|86737.1|53
1628472030000|2021-08-09 01:20:30|86788.6|86738.6|86789|86739|86792.2|86742.2|86787.7|86737.7|54
1628472040000|2021-08-09 01:20:40|86789.3|86739.3|86789|86739|86792.1|86742.1|86787.4|86737.4|41
1628472050000|2021-08-09 01:20:50|86788.7|86738.7|86786|86736|86789.3|86739.3|86785.9|86735.9|53
1628472060000|2021-08-09 01:21:00|86785.8|86735.8|86787.3|86737.3|86790.6|86740.6|86783.4|86733.4|51
1628472070000|2021-08-09 01:21:10|86788|86738|86787.5|86737.5|86790|86740|86785.4|86735.4|52
1628472080000|2021-08-09 01:21:20|86788|86738|86788.7|86738.7|86789.8|86739.8|86786.8|86736.8|36
1628472090000|2021-08-09 01:21:30|86788.8|86738.8|86788.7|86738.7|86792.3|86742.3|86783.9|86733.9|49
1628472100000|2021-08-09 01:21:40|86787.5|86737.5|86786.7|86736.7|86790.7|86740.7|86784.7|86734.7|46
1628472110000|2021-08-09 01:21:50|86786.1|86736.1|86790.2|86740.2|86795.6|86745.6|86785.7|86735.7|51
1628472120000|2021-08-09 01:22:00|86790.3|86740.3|86793.4|86743.4|86794.4|86744.4|86790.3|86740.3|48
1628472130000|2021-08-09 01:22:10|86793.5|86743.5|86792.2|86742.2|86793.8|86743.8|86791|86741|41
1628472140000|2021-08-09 01:22:20|86791.8|86741.8|86794.8|86744.8|86794.8|86744.8|86789.4|86739.4|32
1628472150000|2021-08-09 01:22:30|86791.7|86741.7|86792.3|86742.3|86793.9|86743.9|86789.1|86739.1|48
1628472160000|2021-08-09 01:22:40|86793.9|86743.9|86792.2|86742.2|86793.9|86743.9|86788.2|86738.2|36
1628472170000|2021-08-09 01:22:50|86791.9|86741.9|86792.8|86742.8|86793.8|86743.8|86788.8|86738.8|44
1628472180000|2021-08-09 01:23:00|86791.5|86741.5|86795.2|86745.2|86797.4|86747.4|86791.5|86741.5|41
1628472190000|2021-08-09 01:23:10|86798|86748|86795.8|86745.8|86800.3|86750.3|86795.8|86745.8|46
1628472200000|2021-08-09 01:23:20|86795.7|86745.7|86796.9|86746.9|86796.9|86746.9|86790.1|86740.1|49
1628472210000|2021-08-09 01:23:30|86795.3|86745.3|86794.8|86744.8|86798.3|86748.3|86793.5|86743.5|46
1628472220000|2021-08-09 01:23:40|86794.5|86744.5|86796.6|86746.6|86798.2|86748.2|86794.5|86744.5|44
1628472230000|2021-08-09 01:23:50|86796.1|86746.1|86796.2|86746.2|86799.5|86749.5|86793.1|86743.1|57
1628472240000|2021-08-09 01:24:00|86796.1|86746.1|86796.8|86746.8|86798|86748|86794.4|86744.4|49
1628472250000|2021-08-09 01:24:10|86797.3|86747.3|86796.7|86746.7|86797.7|86747.7|86794.8|86744.8|47
1628472260000|2021-08-09 01:24:20|86798.2|86748.2|86794.6|86744.6|86798.7|86748.7|86794.1|86744.1|39
1628472270000|2021-08-09 01:24:30|86794.5|86744.5|86793.6|86743.6|86798.1|86748.1|86793.3|86743.3|43
1628472280000|2021-08-09 01:24:40|86794.2|86744.2|86797.5|86747.5|86797.8|86747.8|86791.5|86741.5|54
1628472290000|2021-08-09 01:24:50|86796.4|86746.4|86791.3|86741.3|86797.5|86747.5|86791.3|86741.3|51
1628472300000|2021-08-09 01:25:00|86791.9|86741.9|86793.3|86743.3|86794.8|86744.8|86789.6|86739.6|54
1628472310000|2021-08-09 01:25:10|86792.4|86742.4|86794.1|86744.1|86795.3|86745.3|86790.2|86740.2|47
1628472320000|2021-08-09 01:25:20|86793.7|86743.7|86788.9|86738.9|86793.8|86743.8|86786.7|86736.7|59
1628472330000|2021-08-09 01:25:30|86788.3|86738.3|86791.6|86741.6|86795.3|86745.3|86786.6|86736.6|51
1628472340000|2021-08-09 01:25:40|86794.5|86744.5|86791.2|86741.2|86794.7|86744.7|86790.5|86740.5|54
1628472350000|2021-08-09 01:25:50|86791.6|86741.6|86787.5|86737.5|86793.6|86743.6|86787.5|86737.5|57
1628472360000|2021-08-09 01:26:00|86786.8|86736.8|86788.3|86738.3|86794.5|86744.5|86786.6|86736.6|60
1628472370000|2021-08-09 01:26:10|86790.8|86740.8|86789.8|86739.8|86791.2|86741.2|86787.4|86737.4|58
1628472380000|2021-08-09 01:26:20|86791.5|86741.5|86788.9|86738.9|86792|86742|86788.2|86738.2|56
1628472390000|2021-08-09 01:26:30|86788.4|86738.4|86787.7|86737.7|86792.2|86742.2|86787.7|86737.7|51
1628472400000|2021-08-09 01:26:40|86786.6|86736.6|86787.5|86737.5|86792.8|86742.8|86786.6|86736.6|49
1628472410000|2021-08-09 01:26:50|86786.7|86736.7|86789.4|86739.4|86791.5|86741.5|86785.9|86735.9|49
1628472420000|2021-08-09 01:27:00|86789.3|86739.3|86790|86740|86792.5|86742.5|86788.2|86738.2|44
1628472430000|2021-08-09 01:27:10|86789.9|86739.9|86792.1|86742.1|86794.1|86744.1|86789.2|86739.2|51
1628472440000|2021-08-09 01:27:20|86793.3|86743.3|86789.2|86739.2|86793.7|86743.7|86788.1|86738.1|45
1628472450000|2021-08-09 01:27:30|86789.6|86739.6|86787.9|86737.9|86790.6|86740.6|86786.3|86736.3|41
1628472460000|2021-08-09 01:27:40|86787.5|86737.5|86788.2|86738.2|86789.5|86739.5|86787.4|86737.4|46
1628472470000|2021-08-09 01:27:50|86788|86738|86780.7|86730.7|86788.9|86738.9|86780.3|86730.3|51
1628472480000|2021-08-09 01:28:00|86780.4|86730.4|86780.1|86730.1|86782.7|86732.7|86779.1|86729.1|45
1628472490000|2021-08-09 01:28:10|86780|86730|86781.2|86731.2|86783.3|86733.3|86778.3|86728.3|36
1628472500000|2021-08-09 01:28:20|86781.1|86731.1|86782.4|86732.4|86783.5|86733.5|86778.5|86728.5|53
1628472510000|2021-08-09 01:28:30|86782.3|86732.3|86780.7|86730.7|86783.3|86733.3|86779.4|86729.4|48
1628472520000|2021-08-09 01:28:40|86782|86732|86780.4|86730.4|86785.3|86735.3|86780.2|86730.2|49
1628472530000|2021-08-09 01:28:50|86781.4|86731.4|86782.2|86732.2|86783.7|86733.7|86779.9|86729.9|52
1628472540000|2021-08-09 01:29:00|86781.7|86731.7|86781|86731|86783.5|86733.5|86779.5|86729.5|43
1628472550000|2021-08-09 01:29:10|86780.8|86730.8|86781.2|86731.2|86785.7|86735.7|86779|86729|47
1628472560000|2021-08-09 01:29:20|86781.1|86731.1|86783.7|86733.7|86785.8|86735.8|86781.1|86731.1|46
1628472570000|2021-08-09 01:29:30|86783.4|86733.4|86783.2|86733.2|86787.1|86737.1|86782.9|86732.9|37
1628472580000|2021-08-09 01:29:40|86783.1|86733.1|86784.1|86734.1|86786.2|86736.2|86782.3|86732.3|40
1628472590000|2021-08-09 01:29:50|86780.4|86730.4|86781.4|86731.4|86784|86734|86780.4|86730.4|43
1628472600000|2021-08-09 01:30:00|86780.9|86730.9|86784.1|86734.1|86786.5|86736.5|86778.2|86728.2|56
1628472610000|2021-08-09 01:30:10|86786.1|86736.1|86790.8|86740.8|86791.5|86741.5|86783.4|86733.4|59
1628472620000|2021-08-09 01:30:20|86793|86743|86792.1|86742.1|86794.2|86744.2|86789.2|86739.2|60
1628472630000|2021-08-09 01:30:30|86792.9|86742.9|86797.6|86747.6|86800|86750|86792.9|86742.9|64
1628472640000|2021-08-09 01:30:40|86796.9|86746.9|86797.4|86747.4|86800.9|86750.9|86796|86746|48
1628472650000|2021-08-09 01:30:50|86796.3|86746.3|86788.3|86738.3|86797.7|86747.7|86788.2|86738.2|58
1628472660000|2021-08-09 01:31:00|86788.7|86738.7|86788|86738|86790.3|86740.3|86787.2|86737.2|51
1628472670000|2021-08-09 01:31:10|86787.8|86737.8|86784|86734|86790.1|86740.1|86783.3|86733.3|57
1628472680000|2021-08-09 01:31:20|86784.5|86734.5|86785.9|86735.9|86787.5|86737.5|86783.4|86733.4|53
1628472690000|2021-08-09 01:31:30|86786.4|86736.4|86784.8|86734.8|86787|86737|86784.7|86734.7|42
1628472700000|2021-08-09 01:31:40|86784.7|86734.7|86786|86736|86787.9|86737.9|86784.6|86734.6|50
1628472710000|2021-08-09 01:31:50|86785.9|86735.9|86786.6|86736.6|86790.5|86740.5|86784.4|86734.4|42
1628472720000|2021-08-09 01:32:00|86786.9|86736.9|86780.4|86730.4|86789|86739|86780.3|86730.3|56
1628472730000|2021-08-09 01:32:10|86780.9|86730.9|86782|86732|86785.8|86735.8|86780.9|86730.9|55
1628472740000|2021-08-09 01:32:20|86781.4|86731.4|86784.1|86734.1|86787.4|86737.4|86781.4|86731.4|55
1628472750000|2021-08-09 01:32:30|86783.9|86733.9|86781.1|86731.1|86786.1|86736.1|86780.9|86730.9|50
1628472760000|2021-08-09 01:32:40|86781.3|86731.3|86781|86731|86781.9|86731.9|86779.8|86729.8|44
1628472770000|2021-08-09 01:32:50|86780.8|86730.8|86780.5|86730.5|86783.1|86733.1|86779.9|86729.9|42
1628472780000|2021-08-09 01:33:00|86780.4|86730.4|86782.4|86732.4|86785.5|86735.5|86779.9|86729.9|55
1628472790000|2021-08-09 01:33:10|86783.7|86733.7|86783.6|86733.6|86787.4|86737.4|86780.6|86730.6|47
1628472800000|2021-08-09 01:33:20|86783|86733|86784|86734|86786.6|86736.6|86782.7|86732.7|48
1628472810000|2021-08-09 01:33:30|86784.1|86734.1|86781.1|86731.1|86785.1|86735.1|86781|86731|42
1628472820000|2021-08-09 01:33:40|86780.6|86730.6|86780.4|86730.4|86783.1|86733.1|86775.6|86725.6|52
1628472830000|2021-08-09 01:33:50|86779.7|86729.7|86780.7|86730.7|86782.5|86732.5|86778|86728|43
1628472840000|2021-08-09 01:34:00|86779.9|86729.9|86786.1|86736.1|86786.3|86736.3|86779.9|86729.9|48
1628472850000|2021-08-09 01:34:10|86786.4|86736.4|86783.4|86733.4|86786.4|86736.4|86783|86733|47
1628472860000|2021-08-09 01:34:20|86783.2|86733.2|86782.1|86732.1|86785.9|86735.9|86781|86731|38
1628472870000|2021-08-09 01:34:30|86781.9|86731.9|86781.3|86731.3|86784.5|86734.5|86779.6|86729.6|61
1628472880000|2021-08-09 01:34:40|86781.4|86731.4|86779.3|86729.3|86782.4|86732.4|86778.5|86728.5|58
1628472890000|2021-08-09 01:34:50|86778.9|86728.9|86782.1|86732.1|86782.9|86732.9|86777.2|86727.2|43
1628472900000|2021-08-09 01:35:00|86781.5|86731.5|86780.4|86730.4|86782.3|86732.3|86778.9|86728.9|58
1628472910000|2021-08-09 01:35:10|86780.6|86730.6|86779.4|86729.4|86780.6|86730.6|86775.5|86725.5|42
1628472920000|2021-08-09 01:35:20|86778.1|86728.1|86778.5|86728.5|86782.1|86732.1|86776|86726|58
1628472930000|2021-08-09 01:35:30|86778.6|86728.6|86778.3|86728.3|86782|86732|86776.9|86726.9|55
1628472940000|2021-08-09 01:35:40|86778.6|86728.6|86779|86729|86780.9|86730.9|86776.7|86726.7|60
1628472950000|2021-08-09 01:35:50|86778.7|86728.7|86774.4|86724.4|86782.1|86732.1|86773.7|86723.7|58
1628472960000|2021-08-09 01:36:00|86774.1|86724.1|86777.2|86727.2|86779.5|86729.5|86773.7|86723.7|45
1628472970000|2021-08-09 01:36:10|86777.3|86727.3|86777.9|86727.9|86781.3|86731.3|86777.3|86727.3|42
1628472980000|2021-08-09 01:36:20|86778.1|86728.1|86777.6|86727.6|86781.3|86731.3|86776.6|86726.6|47
1628472990000|2021-08-09 01:36:30|86776.7|86726.7|86781|86731|86783.5|86733.5|86776|86726|43
1628473000000|2021-08-09 01:36:40|86781.1|86731.1|86780.3|86730.3|86783.3|86733.3|86780|86730|47
1628473010000|2021-08-09 01:36:50|86780.2|86730.2|86778.5|86728.5|86783.4|86733.4|86777.9|86727.9|48
1628473020000|2021-08-09 01:37:00|86778.4|86728.4|86776.2|86726.2|86780.1|86730.1|86776.2|86726.2|41
1628473030000|2021-08-09 01:37:10|86775.2|86725.2|86776.1|86726.1|86780|86730|86773.5|86723.5|49
1628473040000|2021-08-09 01:37:20|86775.8|86725.8|86777.3|86727.3|86778.1|86728.1|86774.6|86724.6|50
1628473050000|2021-08-09 01:37:30|86777.2|86727.2|86778.3|86728.3|86778.4|86728.4|86775.6|86725.6|35
1628473060000|2021-08-09 01:37:40|86778.6|86728.6|86776.5|86726.5|86780.6|86730.6|86773.7|86723.7|49
1628473070000|2021-08-09 01:37:50|86777.8|86727.8|86775.3|86725.3|86780.1|86730.1|86775.1|86725.1|45
1628473080000|2021-08-09 01:38:00|86775.6|86725.6|86777.7|86727.7|86777.8|86727.8|86773.9|86723.9|26
1628473090000|2021-08-09 01:38:10|86775.9|86725.9|86775.3|86725.3|86776.6|86726.6|86774.4|86724.4|32
1628473100000|2021-08-09 01:38:20|86776.7|86726.7|86777|86727|86778.5|86728.5|86774.6|86724.6|39
1628473110000|2021-08-09 01:38:30|86776.9|86726.9|86782|86732|86782|86732|86775.3|86725.3|44
1628473120000|2021-08-09 01:38:40|86780.5|86730.5|86776.2|86726.2|86781|86731|86776|86726|58
1628473130000|2021-08-09 01:38:50|86776.4|86726.4|86776.6|86726.6|86778.2|86728.2|86775.9|86725.9|46
1628473140000|2021-08-09 01:39:00|86776.7|86726.7|86779.6|86729.6|86781|86731|86776|86726|49
1628473150000|2021-08-09 01:39:10|86779.5|86729.5|86778.6|86728.6|86780.3|86730.3|86777.5|86727.5|49
1628473160000|2021-08-09 01:39:20|86778.7|86728.7|86777|86727|86779.6|86729.6|86776|86726|39
1628473170000|2021-08-09 01:39:30|86777.3|86727.3|86778.1|86728.1|86780.7|86730.7|86775.2|86725.2|42
1628473180000|2021-08-09 01:39:40|86778|86728|86775.1|86725.1|86779.3|86729.3|86774.4|86724.4|46
1628473190000|2021-08-09 01:39:50|86774.9|86724.9|86773|86723|86777.9|86727.9|86770.3|86720.3|49
1628473200000|2021-08-09 01:40:00|86773.6|86723.6|86774.5|86724.5|86777|86727|86771.9|86721.9|54
1628473210000|2021-08-09 01:40:10|86774.6|86724.6|86768.4|86718.4|86777.6|86727.6|86768.4|86718.4|57
1628473220000|2021-08-09 01:40:20|86768.9|86718.9|86766.6|86716.6|86769.4|86719.4|86765.9|86715.9|45
1628473230000|2021-08-09 01:40:30|86766.8|86716.8|86772.1|86722.1|86775.1|86725.1|86766.1|86716.1|47
1628473240000|2021-08-09 01:40:40|86771.7|86721.7|86765.8|86715.8|86772.2|86722.2|86765.5|86715.5|51
1628473250000|2021-08-09 01:40:50|86765.7|86715.7|86765.2|86715.2|86766.9|86716.9|86764.2|86714.2|47
1628473260000|2021-08-09 01:41:00|86765.7|86715.7|86766.4|86716.4|86767.2|86717.2|86763.6|86713.6|49
1628473270000|2021-08-09 01:41:10|86765.5|86715.5|86763.9|86713.9|86766.5|86716.5|86761.7|86711.7|41
1628473280000|2021-08-09 01:41:20|86762|86712|86765.1|86715.1|86765.1|86715.1|86761.4|86711.4|53
1628473290000|2021-08-09 01:41:30|86763.8|86713.8|86764.5|86714.5|86767.4|86717.4|86761.2|86711.2|57
1628473300000|2021-08-09 01:41:40|86765.1|86715.1|86764.3|86714.3|86766.8|86716.8|86762.6|86712.6|46
1628473310000|2021-08-09 01:41:50|86763.5|86713.5|86765.5|86715.5|86767.5|86717.5|86762.5|86712.5|44
1628473320000|2021-08-09 01:42:00|86765.8|86715.8|86766.1|86716.1|86770.3|86720.3|86764.7|86714.7|43
1628473330000|2021-08-09 01:42:10|86765.9|86715.9|86767.3|86717.3|86768.8|86718.8|86764.6|86714.6|52
1628473340000|2021-08-09 01:42:20|86766.1|86716.1|86761|86711|86767.5|86717.5|86760.2|86710.2|41
1628473350000|2021-08-09 01:42:30|86762.9|86712.9|86760.8|86710.8|86763.6|86713.6|86760.7|86710.7|37
1628473360000|2021-08-09 01:42:40|86761|86711|86761.9|86711.9|86763.7|86713.7|86760.9|86710.9|44
1628473370000|2021-08-09 01:42:50|86761.8|86711.8|86756.5|86706.5|86761.8|86711.8|86756.5|86706.5|49
1628473380000|2021-08-09 01:43:00|86756.8|86706.8|86759.5|86709.5|86760.9|86710.9|86756.8|86706.8|39
1628473390000|2021-08-09 01:43:10|86759.6|86709.6|86757.4|86707.4|86761.3|86711.3|86756.6|86706.6|35
1628473400000|2021-08-09 01:43:20|86758.3|86708.3|86757.8|86707.8|86760|86710|86755.5|86705.5|39
1628473410000|2021-08-09 01:43:30|86759.8|86709.8|86760.5|86710.5|86761.9|86711.9|86746.7|86696.7|44
1628473420000|2021-08-09 01:43:40|86760.4|86710.4|86759|86709|86761.3|86711.3|86758.8|86708.8|24
1628473430000|2021-08-09 01:43:50|86759.2|86709.2|86762.2|86712.2|86762.7|86712.7|86759.2|86709.2|22
1628473440000|2021-08-09 01:44:00|86762.1|86712.1|86764|86714|86764.7|86714.7|86761.2|86711.2|29
1628473450000|2021-08-09 01:44:10|86764.9|86714.9|86764.8|86714.8|86765.8|86715.8|86764.4|86714.4|28
1628473460000|2021-08-09 01:44:20|86764.7|86714.7|86763.8|86713.8|86764.8|86714.8|86763.8|86713.8|20
1628473470000|2021-08-09 01:44:30|86764|86714|86764.3|86714.3|86764.4|86714.4|86763.1|86713.1|26
1628473480000|2021-08-09 01:44:40|86762.7|86712.7|86765.9|86715.9|86766.8|86716.8|86762.1|86712.1|31
1628473490000|2021-08-09 01:44:50|86764.8|86714.8|86763.5|86713.5|86766|86716|86763.2|86713.2|33
1628473500000|2021-08-09 01:45:00|86763.3|86713.3|86759.8|86709.8|86763.3|86713.3|86759.2|86709.2|28
1628473510000|2021-08-09 01:45:10|86759.3|86709.3|86761|86711|86761.1|86711.1|86759.2|86709.2|25
1628473520000|2021-08-09 01:45:20|86760.7|86710.7|86761.1|86711.1|86761.1|86711.1|86760.2|86710.2|17
1628473530000|2021-08-09 01:45:30|86761.6|86711.6|86759.4|86709.4|86761.6|86711.6|86759.3|86709.3|11
1628473540000|2021-08-09 01:45:40|86759.7|86709.7|86759.4|86709.4|86760.3|86710.3|86758.7|86708.7|25
1628473550000|2021-08-09 01:45:50|86759.3|86709.3|86760.5|86710.5|86763.1|86713.1|86759|86709|30
1628473560000|2021-08-09 01:46:00|86760.9|86710.9|86761|86711|86762.1|86712.1|86760.3|86710.3|26
1628473570000|2021-08-09 01:46:10|86761.4|86711.4|86762.4|86712.4|86763.3|86713.3|86760.9|86710.9|41
1628473580000|2021-08-09 01:46:20|86762.2|86712.2|86759.5|86709.5|86762.5|86712.5|86758.7|86708.7|38
1628473590000|2021-08-09 01:46:30|86759.4|86709.4|86759.7|86709.7|86760.1|86710.1|86756.2|86706.2|36
1628473600000|2021-08-09 01:46:40|86759.8|86709.8|86762|86712|86762.5|86712.5|86759.3|86709.3|39
1628473610000|2021-08-09 01:46:50|86762.1|86712.1|86762.5|86712.5|86762.5|86712.5|86761.2|86711.2|34
1628473620000|2021-08-09 01:47:00|86762.6|86712.6|86762.6|86712.6|86763.1|86713.1|86762.2|86712.2|23
1628473630000|2021-08-09 01:47:10|86762.9|86712.9|86766.4|86716.4|86768.3|86718.3|86762.6|86712.6|32
1628473640000|2021-08-09 01:47:20|86767.6|86717.6|86767.5|86717.5|86768.4|86718.4|86766.8|86716.8|37
1628473650000|2021-08-09 01:47:30|86767.4|86717.4|86767.3|86717.3|86768.2|86718.2|86767.3|86717.3|22
1628473660000|2021-08-09 01:47:40|86765|86715|86765.4|86715.4|86765.4|86715.4|86763.9|86713.9|6
1628473670000|2021-08-09 01:47:50|86766.8|86716.8|86764.1|86714.1|86767|86717|86763.6|86713.6|50
1628473680000|2021-08-09 01:48:00|86763.7|86713.7|86764.4|86714.4|86765.6|86715.6|86761.6|86711.6|58
1628473690000|2021-08-09 01:48:10|86763.9|86713.9|86766.3|86716.3|86766.6|86716.6|86763.9|86713.9|34
1628473700000|2021-08-09 01:48:20|86766.2|86716.2|86765.4|86715.4|86766.4|86716.4|86764.7|86714.7|27
1628473710000|2021-08-09 01:48:30|86765.5|86715.5|86765.3|86715.3|86766|86716|86765.2|86715.2|26
1628473720000|2021-08-09 01:48:40|86764.6|86714.6|86762.5|86712.5|86766.7|86716.7|86762.3|86712.3|43
1628473730000|2021-08-09 01:48:50|86762.6|86712.6|86760.9|86710.9|86763.2|86713.2|86760.4|86710.4|50
1628473740000|2021-08-09 01:49:00|86761.3|86711.3|86760.7|86710.7|86762.4|86712.4|86760|86710|47
1628473750000|2021-08-09 01:49:10|86760.5|86710.5|86764.6|86714.6|86764.6|86714.6|86760.3|86710.3|27
1628473760000|2021-08-09 01:49:20|86764.5|86714.5|86766.9|86716.9|86767.2|86717.2|86764.1|86714.1|35
1628473770000|2021-08-09 01:49:30|86767|86717|86768.9|86718.9|86769.1|86719.1|86767|86717|33
1628473780000|2021-08-09 01:49:40|86769|86719|86768.8|86718.8|86769.1|86719.1|86768.4|86718.4|21
1628473790000|2021-08-09 01:49:50|86768.5|86718.5|86769.9|86719.9|86773.1|86723.1|86768|86718|41
1628473800000|2021-08-09 01:50:00|86769.8|86719.8|86768.4|86718.4|86771.3|86721.3|86767.7|86717.7|35
1628473810000|2021-08-09 01:50:10|86768.1|86718.1|86769.3|86719.3|86770.1|86720.1|86768|86718|30
1628473820000|2021-08-09 01:50:20|86769.5|86719.5|86769|86719|86769.7|86719.7|86767|86717|32
1628473830000|2021-08-09 01:50:30|86768.9|86718.9|86768.3|86718.3|86770.5|86720.5|86768.3|86718.3|23
1628473840000|2021-08-09 01:50:40|86768.1|86718.1|86763.3|86713.3|86769.5|86719.5|86761.6|86711.6|33
1628473850000|2021-08-09 01:50:50|86762.8|86712.8|86765.2|86715.2|86766.2|86716.2|86762.4|86712.4|22
1628473860000|2021-08-09 01:51:00|86765.1|86715.1|86765.2|86715.2|86766.1|86716.1|86763.8|86713.8|44
1628473870000|2021-08-09 01:51:10|86765|86715|86764.6|86714.6|86766|86716|86764.5|86714.5|18
1628473880000|2021-08-09 01:51:20|86765.4|86715.4|86768|86718|86769.2|86719.2|86765.2|86715.2|31
1628473890000|2021-08-09 01:51:30|86767.9|86717.9|86770.3|86720.3|86770.7|86720.7|86767.4|86717.4|47
1628473900000|2021-08-09 01:51:40|86769.7|86719.7|86773.9|86723.9|86774.7|86724.7|86769.7|86719.7|24
1628473910000|2021-08-09 01:51:50|86774.8|86724.8|86773.7|86723.7|86774.8|86724.8|86772.8|86722.8|24
1628473920000|2021-08-09 01:52:00|86773.9|86723.9|86769|86719|86773.9|86723.9|86768.8|86718.8|20
1628473930000|2021-08-09 01:52:10|86769.1|86719.1|86770.1|86720.1|86770.5|86720.5|86768.8|86718.8|11
1628473940000|2021-08-09 01:52:20|86770|86720|86770.1|86720.1|86770.1|86720.1|86769.1|86719.1|14
1628473950000|2021-08-09 01:52:30|86769.9|86719.9|86772.1|86722.1|86772.2|86722.2|86769.4|86719.4|20
1628473960000|2021-08-09 01:52:40|86772.2|86722.2|86770.9|86720.9|86772.2|86722.2|86770.2|86720.2|32
1628473970000|2021-08-09 01:52:50|86770.4|86720.4|86771|86721|86771.4|86721.4|86770.2|86720.2|20
1628473980000|2021-08-09 01:53:00|86770.9|86720.9|86768.8|86718.8|86771.4|86721.4|86768.8|86718.8|25
1628473990000|2021-08-09 01:53:10|86768.6|86718.6|86771.2|86721.2|86771.5|86721.5|86768.2|86718.2|17
1628474000000|2021-08-09 01:53:20|86771.5|86721.5|86773.1|86723.1|86773.6|86723.6|86771.5|86721.5|17
1628474010000|2021-08-09 01:53:30|86773.3|86723.3|86773.7|86723.7|86775.2|86725.2|86772.7|86722.7|32
1628474020000|2021-08-09 01:53:40|86773.9|86723.9|86775.7|86725.7|86776.3|86726.3|86773.3|86723.3|33
1628474030000|2021-08-09 01:53:50|86775.4|86725.4|86774.8|86724.8|86775.8|86725.8|86773.3|86723.3|26
1628474040000|2021-08-09 01:54:00|86774.4|86724.4|86777.6|86727.6|86778.2|86728.2|86773.5|86723.5|28
1628474050000|2021-08-09 01:54:10|86778|86728|86777.1|86727.1|86778|86728|86776.3|86726.3|22
1628474060000|2021-08-09 01:54:20|86776.9|86726.9|86778.1|86728.1|86778.2|86728.2|86773.8|86723.8|29
1628474070000|2021-08-09 01:54:30|86778.3|86728.3|86784.5|86734.5|86785|86735|86778.3|86728.3|41
1628474080000|2021-08-09 01:54:40|86785.4|86735.4|86782.4|86732.4|86785.4|86735.4|86781.9|86731.9|36
1628474090000|2021-08-09 01:54:50|86782.5|86732.5|86782.3|86732.3|86783.4|86733.4|86780.6|86730.6|44
1628474100000|2021-08-09 01:55:00|86782.4|86732.4|86779.1|86729.1|86783.3|86733.3|86777.8|86727.8|48
1628474110000|2021-08-09 01:55:10|86778.5|86728.5|86776.5|86726.5|86779.9|86729.9|86776.2|86726.2|54
1628474120000|2021-08-09 01:55:20|86776.6|86726.6|86778.5|86728.5|86780.2|86730.2|86776.6|86726.6|47
1628474130000|2021-08-09 01:55:30|86778.3|86728.3|86779.4|86729.4|86779.4|86729.4|86776.6|86726.6|47
1628474140000|2021-08-09 01:55:40|86779.3|86729.3|86781.2|86731.2|86783.5|86733.5|86778.6|86728.6|38
1628474150000|2021-08-09 01:55:50|86781.3|86731.3|86778.6|86728.6|86782.2|86732.2|86778.6|86728.6|45
1628474160000|2021-08-09 01:56:00|86778.7|86728.7|86780.2|86730.2|86780.6|86730.6|86778.5|86728.5|35
1628474170000|2021-08-09 01:56:10|86780.9|86730.9|86778.8|86728.8|86781.4|86731.4|86778.7|86728.7|29
1628474180000|2021-08-09 01:56:20|86778.7|86728.7|86778.7|86728.7|86779.7|86729.7|86776|86726|42
1628474190000|2021-08-09 01:56:30|86778.6|86728.6|86780.4|86730.4|86780.8|86730.8|86778.6|86728.6|28
1628474200000|2021-08-09 01:56:40|86780.1|86730.1|86781.7|86731.7|86784.4|86734.4|86780.1|86730.1|43
1628474210000|2021-08-09 01:56:50|86781.4|86731.4|86782|86732|86782.3|86732.3|86780.8|86730.8|40
1628474220000|2021-08-09 01:57:00|86782.1|86732.1|86783.6|86733.6|86784.3|86734.3|86781.6|86731.6|50
1628474230000|2021-08-09 01:57:10|86783.8|86733.8|86780.7|86730.7|86784|86734|86780.1|86730.1|46
1628474240000|2021-08-09 01:57:20|86780.5|86730.5|86783.4|86733.4|86784.1|86734.1|86780.5|86730.5|43
1628474250000|2021-08-09 01:57:30|86783.2|86733.2|86783|86733|86783.7|86733.7|86780.8|86730.8|49
1628474260000|2021-08-09 01:57:40|86782.7|86732.7|86782.2|86732.2|86783.6|86733.6|86781.1|86731.1|54
1628474270000|2021-08-09 01:57:50|86782.1|86732.1|86780.8|86730.8|86783.1|86733.1|86779.3|86729.3|48
1628474280000|2021-08-09 01:58:00|86779.9|86729.9|86783.1|86733.1|86783.1|86733.1|86778.1|86728.1|64
1628474290000|2021-08-09 01:58:10|86782.8|86732.8|86783.2|86733.2|86786.1|86736.1|86781.4|86731.4|62
1628474300000|2021-08-09 01:58:20|86783.8|86733.8|86785.9|86735.9|86785.9|86735.9|86781.9|86731.9|66
1628474310000|2021-08-09 01:58:30|86785.6|86735.6|86786.2|86736.2|86786.4|86736.4|86784|86734|58
1628474320000|2021-08-09 01:58:40|86786.6|86736.6|86787.7|86737.7|86788.1|86738.1|86784.8|86734.8|59
1628474330000|2021-08-09 01:58:50|86785.9|86735.9|86788.7|86738.7|86789.8|86739.8|86784.2|86734.2|69
1628474340000|2021-08-09 01:59:00|86788.8|86738.8|86786.7|86736.7|86789|86739|86784.7|86734.7|61
1628474350000|2021-08-09 01:59:10|86786.8|86736.8|86783.8|86733.8|86788|86738|86782.5|86732.5|67
1628474360000|2021-08-09 01:59:20|86785.2|86735.2|86789.7|86739.7|86791|86741|86782|86732|67
1628474370000|2021-08-09 01:59:30|86789.4|86739.4|86789.7|86739.7|86790.3|86740.3|86786.3|86736.3|67
1628474380000|2021-08-09 01:59:40|86788.9|86738.9|86792.8|86742.8|86793.2|86743.2|86787.3|86737.3|50
1628474390000|2021-08-09 01:59:50|86792.7|86742.7|86792.5|86742.5|86792.8|86742.8|86790.9|86740.9|62
1628474400000|2021-08-09 02:00:00|86791.4|86741.4|86793.2|86743.2|86793.4|86743.4|86788.9|86738.9|64
1628474410000|2021-08-09 02:00:10|86793|86743|86793.3|86743.3|86795.8|86745.8|86790.9|86740.9|43
1628474420000|2021-08-09 02:00:20|86794.4|86744.4|86793.5|86743.5|86794.8|86744.8|86792.6|86742.6|34
1628474430000|2021-08-09 02:00:30|86794|86744|86793.4|86743.4|86794.4|86744.4|86793.4|86743.4|17
1628474440000|2021-08-09 02:00:40|86793|86743|86794.2|86744.2|86794.6|86744.6|86792.8|86742.8|28
1628474450000|2021-08-09 02:00:50|86794.3|86744.3|86787.1|86737.1|86794.3|86744.3|86785.6|86735.6|38
1628474460000|2021-08-09 02:01:00|86786.8|86736.8|86784.5|86734.5|86789.9|86739.9|86784.5|86734.5|27
1628474470000|2021-08-09 02:01:10|86784.7|86734.7|86786.6|86736.6|86786.8|86736.8|86784.7|86734.7|20
1628474480000|2021-08-09 02:01:20|86786.5|86736.5|86782.5|86732.5|86786.5|86736.5|86782.3|86732.3|29
1628474490000|2021-08-09 02:01:30|86783.1|86733.1|86783.5|86733.5|86783.5|86733.5|86782.5|86732.5|20
1628474500000|2021-08-09 02:01:40|86783.3|86733.3|86780|86730|86783.8|86733.8|86777|86727|29
1628474510000|2021-08-09 02:01:50|86778.7|86728.7|86779.1|86729.1|86779.3|86729.3|86777.5|86727.5|12
1628474520000|2021-08-09 02:02:00|86778.6|86728.6|86777.8|86727.8|86779.2|86729.2|86777.6|86727.6|20
1628474530000|2021-08-09 02:02:10|86777.7|86727.7|86776.7|86726.7|86777.8|86727.8|86776.5|86726.5|12
1628474540000|2021-08-09 02:02:20|86776.8|86726.8|86778.1|86728.1|86778.7|86728.7|86775.5|86725.5|13
1628474550000|2021-08-09 02:02:30|86779|86729|86776.3|86726.3|86779|86729|86776.1|86726.1|11
1628474560000|2021-08-09 02:02:40|86776.5|86726.5|86777.5|86727.5|86779.4|86729.4|86775.3|86725.3|21
1628474570000|2021-08-09 02:02:50|86777.3|86727.3|86778.4|86728.4|86778.8|86728.8|86777.3|86727.3|23
1628474580000|2021-08-09 02:03:00|86778.1|86728.1|86777.9|86727.9|86778.5|86728.5|86777.7|86727.7|15
1628474590000|2021-08-09 02:03:10|86777.8|86727.8|86777.4|86727.4|86779|86729|86773.1|86723.1|27
1628474600000|2021-08-09 02:03:20|86777.8|86727.8|86776.9|86726.9|86778.3|86728.3|86776.5|86726.5|21
1628474610000|2021-08-09 02:03:30|86776.6|86726.6|86778.1|86728.1|86779|86729|86776.6|86726.6|28
1628474620000|2021-08-09 02:03:40|86778|86728|86778.7|86728.7|86779|86729|86777.7|86727.7|21
1628474630000|2021-08-09 02:03:50|86778.8|86728.8|86778.9|86728.9|86779.3|86729.3|86778.3|86728.3|19
1628474640000|2021-08-09 02:04:00|86778.5|86728.5|86778.5|86728.5|86781.5|86731.5|86775.3|86725.3|23
1628474650000|2021-08-09 02:04:10|86780.5|86730.5|86779.9|86729.9|86781|86731|86779.3|86729.3|23
1628474660000|2021-08-09 02:04:20|86780|86730|86778.3|86728.3|86780.9|86730.9|86778.3|86728.3|33
1628474670000|2021-08-09 02:04:30|86778.2|86728.2|86777.7|86727.7|86779.4|86729.4|86775.6|86725.6|30
1628474680000|2021-08-09 02:04:40|86776.5|86726.5|86776|86726|86776.5|86726.5|86775.4|86725.4|13
1628474690000|2021-08-09 02:04:50|86775.5|86725.5|86773.9|86723.9|86777.5|86727.5|86773.8|86723.8|20
1628474700000|2021-08-09 02:05:00|86774|86724|86774.6|86724.6|86778.1|86728.1|86772.5|86722.5|26
1628474710000|2021-08-09 02:05:10|86774.4|86724.4|86772|86722|86774.7|86724.7|86770.9|86720.9|36
1628474720000|2021-08-09 02:05:20|86772.2|86722.2|86770.4|86720.4|86772.4|86722.4|86770.1|86720.1|25
1628474730000|2021-08-09 02:05:30|86770.1|86720.1|86771.4|86721.4|86771.5|86721.5|86770|86720|17
1628474740000|2021-08-09 02:05:40|86771.3|86721.3|86771.5|86721.5|86772.9|86722.9|86770.5|86720.5|10
1628474750000|2021-08-09 02:05:50|86772.3|86722.3|86771.3|86721.3|86772.3|86722.3|86770.7|86720.7|11
1628474760000|2021-08-09 02:06:00|86772.3|86722.3|86771.6|86721.6|86775|86725|86770.7|86720.7|38
1628474770000|2021-08-09 02:06:10|86771.3|86721.3|86770|86720|86771.7|86721.7|86769.8|86719.8|18
1628474780000|2021-08-09 02:06:20|86771.9|86721.9|86770.3|86720.3|86771.9|86721.9|86770.3|86720.3|6
1628474790000|2021-08-09 02:06:30|86771.8|86721.8|86775.3|86725.3|86775.3|86725.3|86771.7|86721.7|24
1628474800000|2021-08-09 02:06:40|86775|86725|86776.2|86726.2|86776.6|86726.6|86774.5|86724.5|27
1628474810000|2021-08-09 02:06:50|86777.3|86727.3|86775.9|86725.9|86777.4|86727.4|86775.5|86725.5|19
1628474820000|2021-08-09 02:07:00|86775.8|86725.8|86777.9|86727.9|86778.3|86728.3|86775.8|86725.8|39
1628474830000|2021-08-09 02:07:10|86777.6|86727.6|86777.8|86727.8|86779.9|86729.9|86775.3|86725.3|45
1628474840000|2021-08-09 02:07:20|86778|86728|86780.5|86730.5|86780.5|86730.5|86776.1|86726.1|36
1628474850000|2021-08-09 02:07:30|86780.6|86730.6|86779.3|86729.3|86781.6|86731.6|86778.6|86728.6|25
1628474860000|2021-08-09 02:07:40|86779.1|86729.1|86778.3|86728.3|86779.1|86729.1|86776.7|86726.7|29
1628474870000|2021-08-09 02:07:50|86778.1|86728.1|86777.2|86727.2|86778.1|86728.1|86776.8|86726.8|15
1628474880000|2021-08-09 02:08:00|86777.4|86727.4|86778.5|86728.5|86779.1|86729.1|86776.7|86726.7|28
1628474890000|2021-08-09 02:08:10|86778.7|86728.7|86778.4|86728.4|86779.3|86729.3|86777.3|86727.3|18
1628474900000|2021-08-09 02:08:20|86779|86729|86778.7|86728.7|86779|86729|86777.1|86727.1|25
1628474910000|2021-08-09 02:08:30|86778.3|86728.3|86778.4|86728.4|86779.1|86729.1|86777.6|86727.6|13
1628474920000|2021-08-09 02:08:40|86778.6|86728.6|86778.2|86728.2|86780.1|86730.1|86778.2|86728.2|30
1628474930000|2021-08-09 02:08:50|86778.5|86728.5|86778.7|86728.7|86780.1|86730.1|86778.5|86728.5|23
1628474940000|2021-08-09 02:09:00|86778.6|86728.6|86774.5|86724.5|86778.6|86728.6|86774.5|86724.5|26
1628474950000|2021-08-09 02:09:10|86774.3|86724.3|86772.1|86722.1|86774.3|86724.3|86771.5|86721.5|32
1628474960000|2021-08-09 02:09:20|86771.4|86721.4|86772|86722|86772.3|86722.3|86771.3|86721.3|13
1628474970000|2021-08-09 02:09:30|86772.6|86722.6|86772|86722|86772.7|86722.7|86771.3|86721.3|21
1628474980000|2021-08-09 02:09:40|86771.8|86721.8|86774.1|86724.1|86774.8|86724.8|86770.9|86720.9|22
1628474990000|2021-08-09 02:09:50|86774.9|86724.9|86772|86722|86774.9|86724.9|86771|86721|18
1628475000000|2021-08-09 02:10:00|86772.5|86722.5|86775|86725|86775|86725|86771.7|86721.7|29
1628475010000|2021-08-09 02:10:10|86773.7|86723.7|86772.5|86722.5|86774.3|86724.3|86772.2|86722.2|15
1628475020000|2021-08-09 02:10:20|86772|86722|86773.4|86723.4|86773.7|86723.7|86772|86722|12
1628475030000|2021-08-09 02:10:30|86773.1|86723.1|86772|86722|86773.8|86723.8|86770.4|86720.4|26
1628475040000|2021-08-09 02:10:40|86771.8|86721.8|86771.4|86721.4|86772.3|86722.3|86771.1|86721.1|12
1628475050000|2021-08-09 02:10:50|86771.7|86721.7|86772.9|86722.9|86773.1|86723.1|86771.1|86721.1|18
1628475060000|2021-08-09 02:11:00|86773.2|86723.2|86772.4|86722.4|86773.4|86723.4|86770.6|86720.6|22
1628475070000|2021-08-09 02:11:10|86771.9|86721.9|86771.9|86721.9|86773.5|86723.5|86771.4|86721.4|17
1628475080000|2021-08-09 02:11:20|86772|86722|86771.2|86721.2|86772.4|86722.4|86771|86721|22
1628475090000|2021-08-09 02:11:30|86771.4|86721.4|86769.8|86719.8|86771.8|86721.8|86768.6|86718.6|26
1628475100000|2021-08-09 02:11:40|86769.7|86719.7|86768.6|86718.6|86770.8|86720.8|86768.6|86718.6|35
1628475110000|2021-08-09 02:11:50|86768.7|86718.7|86770|86720|86770.1|86720.1|86768.6|86718.6|24
1628475120000|2021-08-09 02:12:00|86769.7|86719.7|86769.6|86719.6|86770.8|86720.8|86769.4|86719.4|31
1628475130000|2021-08-09 02:12:10|86769.8|86719.8|86770.3|86720.3|86770.6|86720.6|86769.8|86719.8|21
1628475140000|2021-08-09 02:12:20|86770.4|86720.4|86770.1|86720.1|86770.4|86720.4|86768.8|86718.8|23
1628475150000|2021-08-09 02:12:30|86770.2|86720.2|86768.8|86718.8|86770.2|86720.2|86768.7|86718.7|24
1628475160000|2021-08-09 02:12:40|86768.6|86718.6|86768.5|86718.5|86770.5|86720.5|86768.5|86718.5|23
1628475170000|2021-08-09 02:12:50|86769.2|86719.2|86769.6|86719.6|86770.7|86720.7|86769.2|86719.2|25
1628475180000|2021-08-09 02:13:00|86769.7|86719.7|86771.5|86721.5|86773|86723|86769.7|86719.7|28
1628475190000|2021-08-09 02:13:10|86771.7|86721.7|86771|86721|86771.7|86721.7|86770.2|86720.2|18
1628475200000|2021-08-09 02:13:20|86770.9|86720.9|86768.8|86718.8|86771|86721|86768.8|86718.8|26
1628475210000|2021-08-09 02:13:30|86768.4|86718.4|86769.9|86719.9|86770.6|86720.6|86768.4|86718.4|30
1628475220000|2021-08-09 02:13:40|86769.8|86719.8|86769.1|86719.1|86770.1|86720.1|86768.7|86718.7|23
1628475230000|2021-08-09 02:13:50|86769.2|86719.2|86770.3|86720.3|86770.7|86720.7|86768.8|86718.8|22
1628475240000|2021-08-09 02:14:00|86770.5|86720.5|86770.4|86720.4|86773.9|86723.9|86769.3|86719.3|34
1628475250000|2021-08-09 02:14:10|86770.5|86720.5|86771|86721|86771.6|86721.6|86769.2|86719.2|27
1628475260000|2021-08-09 02:14:20|86771.1|86721.1|86770.7|86720.7|86771.5|86721.5|86770.3|86720.3|33
1628475270000|2021-08-09 02:14:30|86770.4|86720.4|86773.3|86723.3|86773.9|86723.9|86770.1|86720.1|45
1628475280000|2021-08-09 02:14:40|86773.6|86723.6|86778.6|86728.6|86780.6|86730.6|86772.5|86722.5|40
1628475290000|2021-08-09 02:14:50|86778.7|86728.7|86777.2|86727.2|86778.8|86728.8|86776.9|86726.9|27
1628475300000|2021-08-09 02:15:00|86777|86727|86774.9|86724.9|86777.3|86727.3|86774.6|86724.6|18
1628475310000|2021-08-09 02:15:10|86775|86725|86773.9|86723.9|86775|86725|86773.3|86723.3|9
1628475320000|2021-08-09 02:15:20|86774.3|86724.3|86772.5|86722.5|86775.3|86725.3|86772.3|86722.3|19
1628475330000|2021-08-09 02:15:30|86772.4|86722.4|86772.9|86722.9|86774.6|86724.6|86771.9|86721.9|19
1628475340000|2021-08-09 02:15:40|86772|86722|86773.2|86723.2|86774.3|86724.3|86771.9|86721.9|15
1628475350000|2021-08-09 02:15:50|86773|86723|86771.7|86721.7|86773.5|86723.5|86771.7|86721.7|16
1628475360000|2021-08-09 02:16:00|86771.8|86721.8|86769.4|86719.4|86774.4|86724.4|86769.1|86719.1|32
1628475370000|2021-08-09 02:16:10|86769.3|86719.3|86769.1|86719.1|86769.5|86719.5|86768.7|86718.7|12
1628475380000|2021-08-09 02:16:20|86769|86719|86769.2|86719.2|86769.9|86719.9|86767.9|86717.9|18
1628475390000|2021-08-09 02:16:30|86769.3|86719.3|86770.1|86720.1|86770.6|86720.6|86768.3|86718.3|34
1628475400000|2021-08-09 02:16:40|86770.6|86720.6|86770.3|86720.3|86771|86721|86768.9|86718.9|21
1628475410000|2021-08-09 02:16:50|86770.9|86720.9|86769.5|86719.5|86770.9|86720.9|86768.3|86718.3|22
1628475420000|2021-08-09 02:17:00|86769.4|86719.4|86768.5|86718.5|86769.4|86719.4|86753.5|86703.5|53
1628475430000|2021-08-09 02:17:10|86769.1|86719.1|86769.1|86719.1|86770.6|86720.6|86768.7|86718.7|22
1628475440000|2021-08-09 02:17:20|86768.9|86718.9|86766.4|86716.4|86768.9|86718.9|86766.1|86716.1|19
1628475450000|2021-08-09 02:17:30|86766.3|86716.3|86758.2|86708.2|86766.6|86716.6|86758.2|86708.2|34
1628475460000|2021-08-09 02:17:40|86758.1|86708.1|86761.8|86711.8|86761.8|86711.8|86757.9|86707.9|41
1628475470000|2021-08-09 02:17:50|86761.9|86711.9|86762.2|86712.2|86762.7|86712.7|86761|86711|33
1628475480000|2021-08-09 02:18:00|86762.8|86712.8|86761.9|86711.9|86764.2|86714.2|86759.8|86709.8|38
1628475490000|2021-08-09 02:18:10|86761.6|86711.6|86760.6|86710.6|86761.6|86711.6|86760.3|86710.3|10
1628475500000|2021-08-09 02:18:20|86760.9|86710.9|86759.9|86709.9|86763.2|86713.2|86756.6|86706.6|41
1628475510000|2021-08-09 02:18:30|86760|86710|86758.3|86708.3|86760.2|86710.2|86758|86708|30
1628475520000|2021-08-09 02:18:40|86757.4|86707.4|86757.8|86707.8|86758|86708|86757.4|86707.4|18
1628475530000|2021-08-09 02:18:50|86757.7|86707.7|86758.5|86708.5|86758.9|86708.9|86756.9|86706.9|35
1628475540000|2021-08-09 02:19:00|86758.8|86708.8|86761.1|86711.1|86762.6|86712.6|86758.3|86708.3|24
1628475550000|2021-08-09 02:19:10|86762.2|86712.2|86762.2|86712.2|86763.1|86713.1|86761.1|86711.1|14
1628475560000|2021-08-09 02:19:20|86761.4|86711.4|86763.2|86713.2|86763.2|86713.2|86761.1|86711.1|18
1628475570000|2021-08-09 02:19:30|86762.4|86712.4|86761.4|86711.4|86762.5|86712.5|86760.7|86710.7|20
1628475580000|2021-08-09 02:19:40|86760|86710|86761.3|86711.3|86761.7|86711.7|86760|86710|10
1628475590000|2021-08-09 02:19:50|86761.4|86711.4|86762.5|86712.5|86762.8|86712.8|86760.8|86710.8|19
1628475600000|2021-08-09 02:20:00|86762.4|86712.4|86762.8|86712.8|86764.6|86714.6|86762.1|86712.1|34
1628475610000|2021-08-09 02:20:10|86762.7|86712.7|86763.5|86713.5|86764|86714|86761.8|86711.8|12
1628475620000|2021-08-09 02:20:20|86763.4|86713.4|86764.5|86714.5|86764.6|86714.6|86762.7|86712.7|17
1628475630000|2021-08-09 02:20:30|86764.4|86714.4|86766.1|86716.1|86766.8|86716.8|86764.4|86714.4|15
1628475640000|2021-08-09 02:20:40|86765.9|86715.9|86768.5|86718.5|86769.2|86719.2|86765.4|86715.4|20
1628475650000|2021-08-09 02:20:50|86767.6|86717.6|86767.2|86717.2|86768.5|86718.5|86766.7|86716.7|22
1628475660000|2021-08-09 02:21:00|86764.4|86714.4|86764.8|86714.8|86770.4|86720.4|86764.1|86714.1|48
1628475670000|2021-08-09 02:21:10|86764.7|86714.7|86766.9|86716.9|86766.9|86716.9|86764.5|86714.5|29
1628475680000|2021-08-09 02:21:20|86767.8|86717.8|86768.5|86718.5|86769|86719|86767.8|86717.8|15
1628475690000|2021-08-09 02:21:30|86767.2|86717.2|86769|86719|86769.3|86719.3|86767.2|86717.2|17
1628475700000|2021-08-09 02:21:40|86769.1|86719.1|86770.7|86720.7|86771.2|86721.2|86768.4|86718.4|23
1628475710000|2021-08-09 02:21:50|86770.4|86720.4|86769.3|86719.3|86770.5|86720.5|86769.2|86719.2|16
1628475720000|2021-08-09 02:22:00|86769.7|86719.7|86769.9|86719.9|86770.7|86720.7|86769.2|86719.2|23
1628475730000|2021-08-09 02:22:10|86768.7|86718.7|86769.9|86719.9|86770.4|86720.4|86768.7|86718.7|15
1628475740000|2021-08-09 02:22:20|86769.6|86719.6|86770|86720|86770.7|86720.7|86769.5|86719.5|18
1628475750000|2021-08-09 02:22:30|86768.3|86718.3|86770.3|86720.3|86771|86721|86768|86718|8
1628475760000|2021-08-09 02:22:40|86770.5|86720.5|86768.2|86718.2|86770.7|86720.7|86768.2|86718.2|22
1628475770000|2021-08-09 02:22:50|86768.7|86718.7|86769.4|86719.4|86770.3|86720.3|86768.7|86718.7|30
1628475780000|2021-08-09 02:23:00|86769.7|86719.7|86768.6|86718.6|86770|86720|86768|86718|12
1628475790000|2021-08-09 02:23:10|86768.8|86718.8|86770.6|86720.6|86771.8|86721.8|86768.8|86718.8|16
1628475800000|2021-08-09 02:23:20|86769.9|86719.9|86770.4|86720.4|86771|86721|86769.2|86719.2|15
1628475810000|2021-08-09 02:23:30|86771.3|86721.3|86770.7|86720.7|86771.9|86721.9|86770|86720|7
1628475820000|2021-08-09 02:23:40|86770.8|86720.8|86771.8|86721.8|86772.2|86722.2|86769.9|86719.9|15
1628475830000|2021-08-09 02:23:50|86772.2|86722.2|86773.6|86723.6|86773.9|86723.9|86772.2|86722.2|28
1628475840000|2021-08-09 02:24:00|86773.3|86723.3|86773.1|86723.1|86773.7|86723.7|86772.7|86722.7|26
1628475850000|2021-08-09 02:24:10|86772.5|86722.5|86775|86725|86775.1|86725.1|86772.5|86722.5|15
1628475860000|2021-08-09 02:24:20|86775.3|86725.3|86774.5|86724.5|86775.3|86725.3|86774.1|86724.1|9
1628475870000|2021-08-09 02:24:30|86773.9|86723.9|86774|86724|86774.7|86724.7|86773.9|86723.9|7
1628475880000|2021-08-09 02:24:40|86773.9|86723.9|86773.5|86723.5|86774.9|86724.9|86773.4|86723.4|10
1628475890000|2021-08-09 02:24:50|86773.4|86723.4|86775.6|86725.6|86775.7|86725.7|86773|86723|11
1628475900000|2021-08-09 02:25:00|86774.6|86724.6|86772.8|86722.8|86774.9|86724.9|86769|86719|33
1628475910000|2021-08-09 02:25:10|86774.9|86724.9|86773.1|86723.1|86774.9|86724.9|86772.2|86722.2|13
1628475920000|2021-08-09 02:25:20|86775.2|86725.2|86772.1|86722.1|86775.2|86725.2|86771.7|86721.7|20
1628475930000|2021-08-09 02:25:30|86772.2|86722.2|86772.1|86722.1|86773.8|86723.8|86771.9|86721.9|6
1628475940000|2021-08-09 02:25:40|86771.7|86721.7|86770.7|86720.7|86772.6|86722.6|86770.7|86720.7|10
1628475950000|2021-08-09 02:25:50|86773.7|86723.7|86772.2|86722.2|86773.8|86723.8|86772.2|86722.2|9
1628475960000|2021-08-09 02:26:00|86772.3|86722.3|86772.2|86722.2|86774|86724|86771.7|86721.7|15
1628475970000|2021-08-09 02:26:10|86772.8|86722.8|86772.5|86722.5|86774.4|86724.4|86772.5|86722.5|18
1628475980000|2021-08-09 02:26:20|86772.4|86722.4|86769.8|86719.8|86772.8|86722.8|86769.4|86719.4|24
1628475990000|2021-08-09 02:26:30|86770.1|86720.1|86770.8|86720.8|86771.6|86721.6|86769|86719|15
1628476000000|2021-08-09 02:26:40|86770|86720|86770.3|86720.3|86770.3|86720.3|86769.4|86719.4|9
1628476010000|2021-08-09 02:26:50|86767.6|86717.6|86767.5|86717.5|86769.5|86719.5|86766|86716|22
1628476020000|2021-08-09 02:27:00|86767|86717|86769.5|86719.5|86770.4|86720.4|86766.8|86716.8|17
1628476030000|2021-08-09 02:27:10|86769.2|86719.2|86769.7|86719.7|86770.3|86720.3|86769.2|86719.2|11
1628476040000|2021-08-09 02:27:20|86769.9|86719.9|86766.9|86716.9|86770|86720|86765.9|86715.9|28
1628476050000|2021-08-09 02:27:30|86766.4|86716.4|86766|86716|86767.1|86717.1|86765.8|86715.8|8
1628476060000|2021-08-09 02:27:40|86766.1|86716.1|86766.6|86716.6|86766.8|86716.8|86766.1|86716.1|13
1628476070000|2021-08-09 02:27:50|86766.8|86716.8|86766.3|86716.3|86767.2|86717.2|86765.4|86715.4|18
1628476080000|2021-08-09 02:28:00|86766|86716|86766.8|86716.8|86767.6|86717.6|86766|86716|21
1628476090000|2021-08-09 02:28:10|86766.4|86716.4|86767|86717|86767.4|86717.4|86765.8|86715.8|23
1628476100000|2021-08-09 02:28:20|86766.6|86716.6|86763|86713|86766.7|86716.7|86762.8|86712.8|18
1628476110000|2021-08-09 02:28:30|86762.8|86712.8|86763.9|86713.9|86763.9|86713.9|86761.6|86711.6|15
1628476120000|2021-08-09 02:28:40|86764.2|86714.2|86763.2|86713.2|86764.3|86714.3|86761.3|86711.3|18
1628476130000|2021-08-09 02:28:50|86762.1|86712.1|86761.9|86711.9|86765.5|86715.5|86761.9|86711.9|27
1628476140000|2021-08-09 02:29:00|86762|86712|86762.8|86712.8|86764|86714|86762|86712|25
1628476150000|2021-08-09 02:29:10|86763.2|86713.2|86764.5|86714.5|86764.5|86714.5|86762.6|86712.6|15
1628476160000|2021-08-09 02:29:20|86764.4|86714.4|86764.3|86714.3|86765.3|86715.3|86760.2|86710.2|35
1628476170000|2021-08-09 02:29:30|86764|86714|86763.2|86713.2|86765.8|86715.8|86763.2|86713.2|17
1628476180000|2021-08-09 02:29:40|86763.4|86713.4|86762.7|86712.7|86763.7|86713.7|86761|86711|8
1628476190000|2021-08-09 02:29:50|86762.2|86712.2|86762|86712|86763.1|86713.1|86761.9|86711.9|14
1628476200000|2021-08-09 02:30:00|86763.2|86713.2|86762.7|86712.7|86763.9|86713.9|86761.2|86711.2|34
1628476210000|2021-08-09 02:30:10|86762.5|86712.5|86763.7|86713.7|86763.9|86713.9|86762.2|86712.2|22
1628476220000|2021-08-09 02:30:20|86763.6|86713.6|86763.5|86713.5|86764.1|86714.1|86762.9|86712.9|23
1628476230000|2021-08-09 02:30:30|86762.9|86712.9|86761.9|86711.9|86764.9|86714.9|86760.1|86710.1|28
1628476240000|2021-08-09 02:30:40|86762.2|86712.2|86763.5|86713.5|86764.7|86714.7|86762|86712|17
1628476250000|2021-08-09 02:30:50|86763.1|86713.1|86762.2|86712.2|86763.3|86713.3|86762.2|86712.2|19
1628476260000|2021-08-09 02:31:00|86761.9|86711.9|86763.2|86713.2|86763.7|86713.7|86761.5|86711.5|20
1628476270000|2021-08-09 02:31:10|86763.4|86713.4|86763.2|86713.2|86763.8|86713.8|86762.4|86712.4|26
1628476280000|2021-08-09 02:31:20|86763.1|86713.1|86762.1|86712.1|86764.4|86714.4|86761.3|86711.3|30
1628476290000|2021-08-09 02:31:30|86761.9|86711.9|86762.3|86712.3|86762.8|86712.8|86761.4|86711.4|24
1628476300000|2021-08-09 02:31:40|86762.2|86712.2|86763.5|86713.5|86763.9|86713.9|86761.9|86711.9|20
1628476310000|2021-08-09 02:31:50|86762.7|86712.7|86762.1|86712.1|86764|86714|86762.1|86712.1|12
1628476320000|2021-08-09 02:32:00|86762.5|86712.5|86763.8|86713.8|86764.1|86714.1|86762.2|86712.2|20
1628476330000|2021-08-09 02:32:10|86763.5|86713.5|86764.6|86714.6|86764.9|86714.9|86762.4|86712.4|16
1628476340000|2021-08-09 02:32:20|86763.6|86713.6|86762.1|86712.1|86764.1|86714.1|86761.9|86711.9|16
1628476350000|2021-08-09 02:32:30|86762.2|86712.2|86762.6|86712.6|86762.8|86712.8|86762|86712|13
1628476360000|2021-08-09 02:32:40|86763|86713|86763|86713|86763.3|86713.3|86762.5|86712.5|17
1628476370000|2021-08-09 02:32:50|86762.9|86712.9|86762|86712|86763.4|86713.4|86762|86712|13
1628476380000|2021-08-09 02:33:00|86761.6|86711.6|86764.8|86714.8|86765.6|86715.6|86761.6|86711.6|29
1628476390000|2021-08-09 02:33:10|86765.2|86715.2|86766.7|86716.7|86767|86717|86765.2|86715.2|20
1628476400000|2021-08-09 02:33:20|86766.3|86716.3|86765.3|86715.3|86767|86717|86759|86709|30
1628476410000|2021-08-09 02:33:30|86764.6|86714.6|86763.3|86713.3|86766.1|86716.1|86762.8|86712.8|30
1628476420000|2021-08-09 02:33:40|86763.6|86713.6|86764.3|86714.3|86764.3|86714.3|86762.8|86712.8|18
1628476430000|2021-08-09 02:33:50|86764.5|86714.5|86763.8|86713.8|86764.5|86714.5|86762.2|86712.2|16
1628476440000|2021-08-09 02:34:00|86763.3|86713.3|86762.6|86712.6|86763.6|86713.6|86762.2|86712.2|29
1628476450000|2021-08-09 02:34:10|86762.8|86712.8|86762.9|86712.9|86763.1|86713.1|86762.3|86712.3|16
1628476460000|2021-08-09 02:34:20|86762.4|86712.4|86762.5|86712.5|86763.1|86713.1|86761.6|86711.6|11
1628476470000|2021-08-09 02:34:30|86763.1|86713.1|86763.3|86713.3|86763.4|86713.4|86762.6|86712.6|17
1628476480000|2021-08-09 02:34:40|86762.8|86712.8|86762.9|86712.9|86763.6|86713.6|86761|86711|19
1628476490000|2021-08-09 02:34:50|86762.6|86712.6|86758|86708|86762.6|86712.6|86756|86706|35
1628476500000|2021-08-09 02:35:00|86757.8|86707.8|86759.1|86709.1|86759.2|86709.2|86756|86706|35
1628476510000|2021-08-09 02:35:10|86758.7|86708.7|86760.1|86710.1|86761.8|86711.8|86758.7|86708.7|18
1628476520000|2021-08-09 02:35:20|86759.7|86709.7|86759.1|86709.1|86761.8|86711.8|86758.6|86708.6|31
1628476530000|2021-08-09 02:35:30|86759.2|86709.2|86755.3|86705.3|86760.3|86710.3|86754.7|86704.7|29
1628476540000|2021-08-09 02:35:40|86755.1|86705.1|86754.4|86704.4|86756.5|86706.5|86754.4|86704.4|20
1628476550000|2021-08-09 02:35:50|86754.7|86704.7|86754.6|86704.6|86755.5|86705.5|86753.7|86703.7|15
1628476560000|2021-08-09 02:36:00|86754.5|86704.5|86752.1|86702.1|86754.9|86704.9|86750.8|86700.8|21
1628476570000|2021-08-09 02:36:10|86752.2|86702.2|86754|86704|86755.6|86705.6|86752.2|86702.2|12
1628476580000|2021-08-09 02:36:20|86753.3|86703.3|86754.1|86704.1|86755.8|86705.8|86753.3|86703.3|14
1628476590000|2021-08-09 02:36:30|86754.7|86704.7|86753.7|86703.7|86755.1|86705.1|86751.6|86701.6|22
1628476600000|2021-08-09 02:36:40|86754.2|86704.2|86754.8|86704.8|86756.5|86706.5|86753.9|86703.9|24
1628476610000|2021-08-09 02:36:50|86755|86705|86752.5|86702.5|86756.1|86706.1|86752.1|86702.1|23
1628476620000|2021-08-09 02:37:00|86752.4|86702.4|86752.6|86702.6|86753.9|86703.9|86751.5|86701.5|36
1628476630000|2021-08-09 02:37:10|86752.7|86702.7|86753.3|86703.3|86753.5|86703.5|86751.9|86701.9|11
1628476640000|2021-08-09 02:37:20|86752.3|86702.3|86753.3|86703.3|86753.6|86703.6|86751.4|86701.4|16
1628476650000|2021-08-09 02:37:30|86752.5|86702.5|86752.4|86702.4|86752.9|86702.9|86751.4|86701.4|19
1628476660000|2021-08-09 02:37:40|86752.5|86702.5|86751.7|86701.7|86752.7|86702.7|86751.3|86701.3|14
1628476670000|2021-08-09 02:37:50|86752.7|86702.7|86752.5|86702.5|86752.9|86702.9|86748.9|86698.9|25
1628476680000|2021-08-09 02:38:00|86753|86703|86751.8|86701.8|86753.2|86703.2|86750.5|86700.5|11
1628476690000|2021-08-09 02:38:10|86751.9|86701.9|86749.8|86699.8|86752.6|86702.6|86749.7|86699.7|15
1628476700000|2021-08-09 02:38:20|86751.8|86701.8|86750.5|86700.5|86752.2|86702.2|86747.8|86697.8|23
1628476710000|2021-08-09 02:38:30|86751|86701|86750.4|86700.4|86751|86701|86749|86699|13
1628476720000|2021-08-09 02:38:40|86750|86700|86749.7|86699.7|86751.5|86701.5|86749.2|86699.2|22
1628476730000|2021-08-09 02:38:50|86749.9|86699.9|86749.8|86699.8|86750|86700|86748.7|86698.7|22
1628476740000|2021-08-09 02:39:00|86749.5|86699.5|86748.1|86698.1|86751.3|86701.3|86748|86698|16
1628476750000|2021-08-09 02:39:10|86748.7|86698.7|86748.3|86698.3|86748.8|86698.8|86747.6|86697.6|15
1628476760000|2021-08-09 02:39:20|86747.3|86697.3|86748.8|86698.8|86748.8|86698.8|86747.3|86697.3|5
1628476770000|2021-08-09 02:39:30|86748.3|86698.3|86748.5|86698.5|86748.8|86698.8|86747.8|86697.8|15
1628476780000|2021-08-09 02:39:40|86748.1|86698.1|86748.1|86698.1|86749.9|86699.9|86747.3|86697.3|17
1628476790000|2021-08-09 02:39:50|86748.3|86698.3|86747.9|86697.9|86748.6|86698.6|86747.2|86697.2|13
1628476800000|2021-08-09 02:40:00|86747.8|86697.8|86749.4|86699.4|86750.8|86700.8|86747.5|86697.5|26
1628476810000|2021-08-09 02:40:10|86751.5|86701.5|86747.2|86697.2|86751.5|86701.5|86746.4|86696.4|16
1628476820000|2021-08-09 02:40:20|86746.2|86696.2|86747|86697|86748.1|86698.1|86745.2|86695.2|16
1628476830000|2021-08-09 02:40:30|86747.9|86697.9|86746.5|86696.5|86747.9|86697.9|86745.7|86695.7|12
1628476840000|2021-08-09 02:40:40|86746.4|86696.4|86746|86696|86746.4|86696.4|86745.6|86695.6|11
1628476850000|2021-08-09 02:40:50|86746.2|86696.2|86745.8|86695.8|86747.2|86697.2|86743.9|86693.9|14
1628476860000|2021-08-09 02:41:00|86746|86696|86744.8|86694.8|86747.5|86697.5|86744.8|86694.8|12
1628476870000|2021-08-09 02:41:10|86745.8|86695.8|86747.4|86697.4|86747.4|86697.4|86744.9|86694.9|29
1628476880000|2021-08-09 02:41:20|86745.6|86695.6|86753.1|86703.1|86754.4|86704.4|86745.6|86695.6|35
1628476890000|2021-08-09 02:41:30|86754.7|86704.7|86753.2|86703.2|86755|86705|86753|86703|30
1628476900000|2021-08-09 02:41:40|86754|86704|86752.1|86702.1|86754.5|86704.5|86750.4|86700.4|36
1628476910000|2021-08-09 02:41:50|86751.9|86701.9|86752.5|86702.5|86752.6|86702.6|86751.9|86701.9|14
1628476920000|2021-08-09 02:42:00|86752.4|86702.4|86752.5|86702.5|86752.8|86702.8|86752|86702|13
1628476930000|2021-08-09 02:42:10|86752.4|86702.4|86753.9|86703.9|86754.2|86704.2|86751.6|86701.6|22
1628476940000|2021-08-09 02:42:20|86754.3|86704.3|86751.9|86701.9|86754.3|86704.3|86751.7|86701.7|26
1628476950000|2021-08-09 02:42:30|86751.2|86701.2|86753.3|86703.3|86755.6|86705.6|86751.2|86701.2|39
1628476960000|2021-08-09 02:42:40|86753.7|86703.7|86751.9|86701.9|86753.7|86703.7|86751.2|86701.2|27
1628476970000|2021-08-09 02:42:50|86751.5|86701.5|86750.8|86700.8|86752.8|86702.8|86750.8|86700.8|26
1628476980000|2021-08-09 02:43:00|86751.1|86701.1|86750.9|86700.9|86751.3|86701.3|86750.3|86700.3|18
1628476990000|2021-08-09 02:43:10|86752.8|86702.8|86752.4|86702.4|86752.8|86702.8|86750|86700|23
1628477000000|2021-08-09 02:43:20|86752|86702|86752.7|86702.7|86753.1|86703.1|86751.3|86701.3|25
1628477010000|2021-08-09 02:43:30|86753.4|86703.4|86754.8|86704.8|86754.8|86704.8|86752.5|86702.5|19
1628477020000|2021-08-09 02:43:40|86754.3|86704.3|86752.2|86702.2|86754.6|86704.6|86751.7|86701.7|29
1628477030000|2021-08-09 02:43:50|86751.6|86701.6|86752.6|86702.6|86752.9|86702.9|86751.3|86701.3|20
1628477040000|2021-08-09 02:44:00|86752.2|86702.2|86752.9|86702.9|86753.4|86703.4|86749.8|86699.8|29
1628477050000|2021-08-09 02:44:10|86751.1|86701.1|86749.4|86699.4|86752.4|86702.4|86749.4|86699.4|18
1628477060000|2021-08-09 02:44:20|86750.1|86700.1|86749.5|86699.5|86751|86701|86749.2|86699.2|17
1628477070000|2021-08-09 02:44:30|86749.4|86699.4|86749.9|86699.9|86750.6|86700.6|86747.4|86697.4|20
1628477080000|2021-08-09 02:44:40|86749.7|86699.7|86750.2|86700.2|86751.3|86701.3|86749|86699|22
1628477090000|2021-08-09 02:44:50|86749.9|86699.9|86747.9|86697.9|86750.3|86700.3|86747.9|86697.9|19
1628477100000|2021-08-09 02:45:00|86747.3|86697.3|86749.8|86699.8|86750.6|86700.6|86747.1|86697.1|38
1628477110000|2021-08-09 02:45:10|86750.4|86700.4|86746.4|86696.4|86750.4|86700.4|86745.6|86695.6|33
1628477120000|2021-08-09 02:45:20|86745.8|86695.8|86746|86696|86748|86698|86745.4|86695.4|33
1628477130000|2021-08-09 02:45:30|86745.7|86695.7|86746.3|86696.3|86747|86697|86745.6|86695.6|17
1628477140000|2021-08-09 02:45:40|86746.1|86696.1|86745.7|86695.7|86747.7|86697.7|86745.2|86695.2|18
1628477150000|2021-08-09 02:45:50|86747.3|86697.3|86744.8|86694.8|86747.4|86697.4|86743.2|86693.2|32
1628477160000|2021-08-09 02:46:00|86744.5|86694.5|86739.2|86689.2|86745.2|86695.2|86736.9|86686.9|43
1628477170000|2021-08-09 02:46:10|86738.9|86688.9|86738.6|86688.6|86739.4|86689.4|86738.3|86688.3|11
1628477180000|2021-08-09 02:46:20|86738.9|86688.9|86740.6|86690.6|86741.3|86691.3|86738.1|86688.1|17
1628477190000|2021-08-09 02:46:30|86740.5|86690.5|86741.5|86691.5|86742.8|86692.8|86740.5|86690.5|23
1628477200000|2021-08-09 02:46:40|86741.4|86691.4|86741.9|86691.9|86742.5|86692.5|86741.4|86691.4|17
1628477210000|2021-08-09 02:46:50|86741.8|86691.8|86741.6|86691.6|86741.9|86691.9|86740|86690|12
1628477220000|2021-08-09 02:47:00|86741|86691|86741.5|86691.5|86742.1|86692.1|86740.6|86690.6|15
1628477230000|2021-08-09 02:47:10|86741.3|86691.3|86742.1|86692.1|86742.7|86692.7|86740.4|86690.4|20
1628477240000|2021-08-09 02:47:20|86743.3|86693.3|86742|86692|86743.3|86693.3|86741.3|86691.3|22
1628477250000|2021-08-09 02:47:30|86741.7|86691.7|86745.1|86695.1|86745.5|86695.5|86740.8|86690.8|17
1628477260000|2021-08-09 02:47:40|86745.7|86695.7|86743.8|86693.8|86747.2|86697.2|86743|86693|15
1628477270000|2021-08-09 02:47:50|86744.6|86694.6|86743.3|86693.3|86744.6|86694.6|86740.8|86690.8|24
1628477280000|2021-08-09 02:48:00|86743.4|86693.4|86744|86694|86744|86694|86742.2|86692.2|23
1628477290000|2021-08-09 02:48:10|86744.3|86694.3|86742.9|86692.9|86744.3|86694.3|86742.7|86692.7|20
1628477300000|2021-08-09 02:48:20|86743.8|86693.8|86744.1|86694.1|86745.8|86695.8|86743.7|86693.7|24
1628477310000|2021-08-09 02:48:30|86744.9|86694.9|86744.7|86694.7|86747.1|86697.1|86743.8|86693.8|15
1628477320000|2021-08-09 02:48:40|86744|86694|86744.6|86694.6|86745.5|86695.5|86743.1|86693.1|20
1628477330000|2021-08-09 02:48:50|86744.3|86694.3|86744.2|86694.2|86744.9|86694.9|86743.5|86693.5|18
1628477340000|2021-08-09 02:49:00|86744|86694|86744.5|86694.5|86745.7|86695.7|86743.6|86693.6|17
1628477350000|2021-08-09 02:49:10|86744.3|86694.3|86745.6|86695.6|86745.7|86695.7|86742.5|86692.5|16
1628477360000|2021-08-09 02:49:20|86745.8|86695.8|86744.3|86694.3|86747.3|86697.3|86743.6|86693.6|12
1628477370000|2021-08-09 02:49:30|86745|86695|86746.9|86696.9|86749.1|86699.1|86743.1|86693.1|35
1628477380000|2021-08-09 02:49:40|86749.2|86699.2|86744.6|86694.6|86749.2|86699.2|86744.6|86694.6|22
1628477390000|2021-08-09 02:49:50|86744.5|86694.5|86746.4|86696.4|86746.9|86696.9|86744.5|86694.5|18
1628477400000|2021-08-09 02:50:00|86746.9|86696.9|86746.9|86696.9|86747.6|86697.6|86746.3|86696.3|21
1628477410000|2021-08-09 02:50:10|86746.6|86696.6|86744.4|86694.4|86746.6|86696.6|86744.4|86694.4|9
1628477420000|2021-08-09 02:50:20|86748.2|86698.2|86747|86697|86748.4|86698.4|86746.6|86696.6|23
1628477430000|2021-08-09 02:50:30|86746.7|86696.7|86746.9|86696.9|86748.3|86698.3|86746.5|86696.5|17
1628477440000|2021-08-09 02:50:40|86746.6|86696.6|86746.7|86696.7|86747.6|86697.6|86745.2|86695.2|16
1628477450000|2021-08-09 02:50:50|86746.4|86696.4|86746.4|86696.4|86748.4|86698.4|86746.4|86696.4|15
1628477460000|2021-08-09 02:51:00|86746.6|86696.6|86749|86699|86749|86699|86746|86696|9
1628477470000|2021-08-09 02:51:10|86747.8|86697.8|86749.1|86699.1|86749.1|86699.1|86746.3|86696.3|10
1628477480000|2021-08-09 02:51:20|86747.9|86697.9|86749.5|86699.5|86751.5|86701.5|86745.8|86695.8|25
1628477490000|2021-08-09 02:51:30|86749.7|86699.7|86750|86700|86751.4|86701.4|86747.7|86697.7|14
1628477500000|2021-08-09 02:51:40|86749.7|86699.7|86748.6|86698.6|86750|86700|86748.5|86698.5|21
1628477510000|2021-08-09 02:51:50|86749.2|86699.2|86748.5|86698.5|86749.2|86699.2|86747.9|86697.9|19
1628477520000|2021-08-09 02:52:00|86748.2|86698.2|86747.5|86697.5|86749.1|86699.1|86747.5|86697.5|17
1628477530000|2021-08-09 02:52:10|86747.2|86697.2|86748.5|86698.5|86750.3|86700.3|86747.2|86697.2|22
1628477540000|2021-08-09 02:52:20|86748.3|86698.3|86748.5|86698.5|86749.4|86699.4|86747.5|86697.5|25
1628477550000|2021-08-09 02:52:30|86749.3|86699.3|86749.9|86699.9|86749.9|86699.9|86748|86698|26
1628477560000|2021-08-09 02:52:40|86749.4|86699.4|86749.4|86699.4|86750.1|86700.1|86748.8|86698.8|17
1628477570000|2021-08-09 02:52:50|86750.1|86700.1|86749.6|86699.6|86750.7|86700.7|86748.9|86698.9|25
1628477580000|2021-08-09 02:53:00|86750|86700|86750.1|86700.1|86750.5|86700.5|86748.9|86698.9|17
1628477590000|2021-08-09 02:53:10|86749.6|86699.6|86749.7|86699.7|86749.9|86699.9|86749|86699|19
1628477600000|2021-08-09 02:53:20|86750.2|86700.2|86751.7|86701.7|86752.7|86702.7|86748.9|86698.9|26
1628477610000|2021-08-09 02:53:30|86751.6|86701.6|86750.5|86700.5|86752.4|86702.4|86750.5|86700.5|19
1628477620000|2021-08-09 02:53:40|86750.3|86700.3|86752.3|86702.3|86752.5|86702.5|86750.3|86700.3|15
1628477630000|2021-08-09 02:53:50|86751.1|86701.1|86750.7|86700.7|86752.2|86702.2|86749.9|86699.9|19
1628477640000|2021-08-09 02:54:00|86750.6|86700.6|86748.5|86698.5|86751.3|86701.3|86748.5|86698.5|21
1628477650000|2021-08-09 02:54:10|86747.2|86697.2|86747.2|86697.2|86749.3|86699.3|86746.9|86696.9|21
1628477660000|2021-08-09 02:54:20|86747.1|86697.1|86748.9|86698.9|86749.5|86699.5|86746.4|86696.4|31
1628477670000|2021-08-09 02:54:30|86747.8|86697.8|86749|86699|86749|86699|86747.5|86697.5|13
1628477680000|2021-08-09 02:54:40|86748.9|86698.9|86743|86693|86750.2|86700.2|86742|86692|23
1628477690000|2021-08-09 02:54:50|86742.4|86692.4|86742.4|86692.4|86743.2|86693.2|86741.2|86691.2|29
1628477700000|2021-08-09 02:55:00|86743|86693|86743.6|86693.6|86744|86694|86742.8|86692.8|14
1628477710000|2021-08-09 02:55:10|86743.5|86693.5|86744|86694|86744.3|86694.3|86743.2|86693.2|21
1628477720000|2021-08-09 02:55:20|86743.7|86693.7|86742.1|86692.1|86744.8|86694.8|86741.6|86691.6|24
1628477730000|2021-08-09 02:55:30|86742|86692|86741.2|86691.2|86743|86693|86739.7|86689.7|27
1628477740000|2021-08-09 02:55:40|86741.3|86691.3|86739.6|86689.6|86741.3|86691.3|86739.3|86689.3|8
1628477750000|2021-08-09 02:55:50|86738.9|86688.9|86740.3|86690.3|86741|86691|86738.9|86688.9|14
1628477760000|2021-08-09 02:56:00|86739.9|86689.9|86743.9|86693.9|86744.2|86694.2|86739.1|86689.1|25
1628477770000|2021-08-09 02:56:10|86742.6|86692.6|86743.1|86693.1|86743.7|86693.7|86742.6|86692.6|13
1628477780000|2021-08-09 02:56:20|86743.9|86693.9|86741.9|86691.9|86743.9|86693.9|86741.4|86691.4|27
1628477790000|2021-08-09 02:56:30|86743.6|86693.6|86742.9|86692.9|86744.4|86694.4|86742|86692|29
1628477800000|2021-08-09 02:56:40|86742.8|86692.8|86743.4|86693.4|86743.6|86693.6|86742.2|86692.2|14
1628477810000|2021-08-09 02:56:50|86743.5|86693.5|86743.6|86693.6|86744|86694|86743.1|86693.1|20
1628477820000|2021-08-09 02:57:00|86742.9|86692.9|86741.7|86691.7|86745.4|86695.4|86741.1|86691.1|36
1628477830000|2021-08-09 02:57:10|86742|86692|86740.5|86690.5|86742.2|86692.2|86739.8|86689.8|25
1628477840000|2021-08-09 02:57:20|86740.4|86690.4|86740.4|86690.4|86740.8|86690.8|86739.6|86689.6|12
1628477850000|2021-08-09 02:57:30|86740.1|86690.1|86740.2|86690.2|86740.4|86690.4|86739.7|86689.7|13
1628477860000|2021-08-09 02:57:40|86740.3|86690.3|86743|86693|86744.2|86694.2|86739.6|86689.6|26
1628477870000|2021-08-09 02:57:50|86742.8|86692.8|86743.1|86693.1|86744.2|86694.2|86742.1|86692.1|23
1628477880000|2021-08-09 02:58:00|86743.7|86693.7|86741.9|86691.9|86744.4|86694.4|86741.9|86691.9|24
1628477890000|2021-08-09 02:58:10|86742|86692|86739.7|86689.7|86742.8|86692.8|86738.8|86688.8|26
1628477900000|2021-08-09 02:58:20|86739.1|86689.1|86738.3|86688.3|86739.6|86689.6|86737.3|86687.3|19
1628477910000|2021-08-09 02:58:30|86739.3|86689.3|86739.3|86689.3|86740.1|86690.1|86737.3|86687.3|23
1628477920000|2021-08-09 02:58:40|86739.2|86689.2|86736.4|86686.4|86739.4|86689.4|86736.2|86686.2|19
1628477930000|2021-08-09 02:58:50|86736.5|86686.5|86738.1|86688.1|86739.5|86689.5|86735.8|86685.8|31
1628477940000|2021-08-09 02:59:00|86738.3|86688.3|86739.8|86689.8|86741.3|86691.3|86738.2|86688.2|32
1628477950000|2021-08-09 02:59:10|86740|86690|86739.2|86689.2|86740.7|86690.7|86738.6|86688.6|20
1628477960000|2021-08-09 02:59:20|86739.4|86689.4|86743.8|86693.8|86743.8|86693.8|86738.9|86688.9|19
1628477970000|2021-08-09 02:59:30|86743.6|86693.6|86742.6|86692.6|86743.6|86693.6|86741.4|86691.4|22
1628477980000|2021-08-09 02:59:40|86742.7|86692.7|86744.5|86694.5|86745|86695|86742|86692|38
1628477990000|2021-08-09 02:59:50|86745.5|86695.5|86742.9|86692.9|86745.5|86695.5|86742.4|86692.4|28
1628478000000|2021-08-09 03:00:00|86744.1|86694.1|86746.6|86696.6|86746.6|86696.6|86742.1|86692.1|30
1628478010000|2021-08-09 03:00:10|86746.8|86696.8|86748.4|86698.4|86748.6|86698.6|86746.4|86696.4|32
1628478020000|2021-08-09 03:00:20|86748|86698|86748|86698|86748.3|86698.3|86747.3|86697.3|19
1628478030000|2021-08-09 03:00:30|86747.9|86697.9|86748.5|86698.5|86749.9|86699.9|86747.6|86697.6|23
1628478040000|2021-08-09 03:00:40|86749.1|86699.1|86749.2|86699.2|86750.2|86700.2|86747.1|86697.1|20
1628478050000|2021-08-09 03:00:50|86749.1|86699.1|86748.5|86698.5|86749.7|86699.7|86747.5|86697.5|25
1628478060000|2021-08-09 03:01:00|86748.3|86698.3|86747.8|86697.8|86749.3|86699.3|86746.9|86696.9|26
1628478070000|2021-08-09 03:01:10|86748.2|86698.2|86747.1|86697.1|86748.3|86698.3|86746.6|86696.6|21
1628478080000|2021-08-09 03:01:20|86746.7|86696.7|86748.4|86698.4|86748.5|86698.5|86746.7|86696.7|21
1628478090000|2021-08-09 03:01:30|86748.8|86698.8|86748.7|86698.7|86750|86700|86747.7|86697.7|32
1628478100000|2021-08-09 03:01:40|86748.5|86698.5|86748.8|86698.8|86749.5|86699.5|86747.9|86697.9|30
1628478110000|2021-08-09 03:01:50|86749|86699|86748.8|86698.8|86749.4|86699.4|86748.3|86698.3|25
1628478120000|2021-08-09 03:02:00|86750.3|86700.3|86747.9|86697.9|86750.5|86700.5|86747.8|86697.8|37
1628478130000|2021-08-09 03:02:10|86747.7|86697.7|86748.3|86698.3|86748.3|86698.3|86746.8|86696.8|30
1628478140000|2021-08-09 03:02:20|86747.9|86697.9|86747.2|86697.2|86748.3|86698.3|86746.5|86696.5|15
1628478150000|2021-08-09 03:02:30|86747.1|86697.1|86747.4|86697.4|86748.5|86698.5|86747|86697|23
1628478160000|2021-08-09 03:02:40|86747.6|86697.6|86747.8|86697.8|86748.3|86698.3|86747.3|86697.3|16
1628478170000|2021-08-09 03:02:50|86748|86698|86748|86698|86748.7|86698.7|86746.8|86696.8|37
1628478180000|2021-08-09 03:03:00|86748.2|86698.2|86744.1|86694.1|86748.3|86698.3|86744.1|86694.1|25
1628478190000|2021-08-09 03:03:10|86745.1|86695.1|86742.4|86692.4|86745.1|86695.1|86742.4|86692.4|21
1628478200000|2021-08-09 03:03:20|86742.8|86692.8|86742.4|86692.4|86742.8|86692.8|86741|86691|23
1628478210000|2021-08-09 03:03:30|86742.5|86692.5|86742.4|86692.4|86743.5|86693.5|86742.4|86692.4|28
1628478220000|2021-08-09 03:03:40|86742.5|86692.5|86742.2|86692.2|86742.9|86692.9|86740.5|86690.5|39
1628478230000|2021-08-09 03:03:50|86742.3|86692.3|86741.9|86691.9|86743|86693|86741.6|86691.6|26
1628478240000|2021-08-09 03:04:00|86741.6|86691.6|86744.1|86694.1|86744.4|86694.4|86741.4|86691.4|32
1628478250000|2021-08-09 03:04:10|86743.2|86693.2|86741.8|86691.8|86744|86694|86741.8|86691.8|22
1628478260000|2021-08-09 03:04:20|86742.1|86692.1|86743.3|86693.3|86743.3|86693.3|86741.9|86691.9|7
1628478270000|2021-08-09 03:04:30|86743|86693|86741.2|86691.2|86743.4|86693.4|86741.2|86691.2|28
1628478280000|2021-08-09 03:04:40|86741.3|86691.3|86740.8|86690.8|86743.2|86693.2|86740.8|86690.8|15
1628478290000|2021-08-09 03:04:50|86741.3|86691.3|86742.5|86692.5|86742.7|86692.7|86739.8|86689.8|15
1628478300000|2021-08-09 03:05:00|86742.9|86692.9|86740.4|86690.4|86743.1|86693.1|86740.4|86690.4|25
1628478310000|2021-08-09 03:05:10|86741|86691|86741.6|86691.6|86742.3|86692.3|86739.1|86689.1|20
1628478320000|2021-08-09 03:05:20|86741.1|86691.1|86739.6|86689.6|86742.1|86692.1|86739.4|86689.4|18
1628478330000|2021-08-09 03:05:30|86739.7|86689.7|86737.8|86687.8|86741.5|86691.5|86735.2|86685.2|18
1628478340000|2021-08-09 03:05:40|86737.7|86687.7|86739.8|86689.8|86739.8|86689.8|86736.1|86686.1|22
1628478350000|2021-08-09 03:05:50|86739.7|86689.7|86738.7|86688.7|86739.8|86689.8|86737.6|86687.6|28
1628478360000|2021-08-09 03:06:00|86738.8|86688.8|86739.4|86689.4|86740.1|86690.1|86738.4|86688.4|16
1628478370000|2021-08-09 03:06:10|86739.9|86689.9|86739.4|86689.4|86741.6|86691.6|86738|86688|35
1628478380000|2021-08-09 03:06:20|86739.9|86689.9|86738.6|86688.6|86739.9|86689.9|86737|86687|21
1628478390000|2021-08-09 03:06:30|86739.2|86689.2|86739.4|86689.4|86739.5|86689.5|86737.3|86687.3|10
1628478400000|2021-08-09 03:06:40|86739|86689|86738.5|86688.5|86739.1|86689.1|86736.7|86686.7|15
1628478410000|2021-08-09 03:06:50|86738.1|86688.1|86739.1|86689.1|86739.3|86689.3|86737.3|86687.3|27
1628478420000|2021-08-09 03:07:00|86739.2|86689.2|86737.2|86687.2|86739.2|86689.2|86736.3|86686.3|11
1628478430000|2021-08-09 03:07:10|86736.4|86686.4|86738.9|86688.9|86738.9|86688.9|86735.3|86685.3|30
1628478440000|2021-08-09 03:07:20|86737.7|86687.7|86737.5|86687.5|86737.7|86687.7|86734.9|86684.9|15
1628478450000|2021-08-09 03:07:30|86737.7|86687.7|86737|86687|86739.4|86689.4|86736.3|86686.3|12
1628478460000|2021-08-09 03:07:40|86736.4|86686.4|86741.3|86691.3|86741.5|86691.5|86735.9|86685.9|18
1628478470000|2021-08-09 03:07:50|86740.7|86690.7|86742.6|86692.6|86742.9|86692.9|86739.8|86689.8|27
1628478480000|2021-08-09 03:08:00|86743|86693|86741.7|86691.7|86743.3|86693.3|86741.6|86691.6|30
1628478490000|2021-08-09 03:08:10|86741.5|86691.5|86741.4|86691.4|86742.8|86692.8|86739.1|86689.1|31
1628478500000|2021-08-09 03:08:20|86741.9|86691.9|86742.2|86692.2|86742.8|86692.8|86741.2|86691.2|14
1628478510000|2021-08-09 03:08:30|86742.9|86692.9|86742.4|86692.4|86743.6|86693.6|86742.4|86692.4|12
1628478520000|2021-08-09 03:08:40|86742.7|86692.7|86743.4|86693.4|86743.9|86693.9|86742.7|86692.7|13
1628478530000|2021-08-09 03:08:50|86743.3|86693.3|86742.5|86692.5|86743.8|86693.8|86742.4|86692.4|7
1628478540000|2021-08-09 03:09:00|86741.9|86691.9|86741.2|86691.2|86744.1|86694.1|86741.1|86691.1|22
1628478550000|2021-08-09 03:09:10|86740.8|86690.8|86740.8|86690.8|86741.3|86691.3|86740.1|86690.1|12
1628478560000|2021-08-09 03:09:20|86741.5|86691.5|86741.7|86691.7|86741.7|86691.7|86740.7|86690.7|9
1628478570000|2021-08-09 03:09:30|86741.8|86691.8|86742|86692|86742|86692|86740.3|86690.3|17
1628478580000|2021-08-09 03:09:40|86740.1|86690.1|86739.1|86689.1|86741.5|86691.5|86738.2|86688.2|19
1628478590000|2021-08-09 03:09:50|86739.2|86689.2|86739|86689|86739.4|86689.4|86737.6|86687.6|23
1628478600000|2021-08-09 03:10:00|86738.9|86688.9|86740.5|86690.5|86740.5|86690.5|86738.4|86688.4|25
1628478610000|2021-08-09 03:10:10|86739.5|86689.5|86738.8|86688.8|86739.5|86689.5|86737.7|86687.7|14
1628478620000|2021-08-09 03:10:20|86738.7|86688.7|86739.6|86689.6|86740.4|86690.4|86738.4|86688.4|27
1628478630000|2021-08-09 03:10:30|86739.7|86689.7|86739.6|86689.6|86740.7|86690.7|86739|86689|22
1628478640000|2021-08-09 03:10:40|86739.5|86689.5|86739.3|86689.3|86739.5|86689.5|86737.2|86687.2|28
1628478650000|2021-08-09 03:10:50|86739.4|86689.4|86740.8|86690.8|86741.4|86691.4|86739.1|86689.1|21
1628478660000|2021-08-09 03:11:00|86742|86692|86741.3|86691.3|86742.6|86692.6|86739.3|86689.3|20
1628478670000|2021-08-09 03:11:10|86741.5|86691.5|86739.7|86689.7|86741.8|86691.8|86739.6|86689.6|21
1628478680000|2021-08-09 03:11:20|86739.6|86689.6|86741.7|86691.7|86741.7|86691.7|86739.5|86689.5|19
1628478690000|2021-08-09 03:11:30|86742|86692|86738.7|86688.7|86742|86692|86738.7|86688.7|6
1628478700000|2021-08-09 03:11:40|86738.4|86688.4|86741.1|86691.1|86741.1|86691.1|86738.1|86688.1|18
1628478710000|2021-08-09 03:11:50|86740.6|86690.6|86741.5|86691.5|86741.6|86691.6|86738.6|86688.6|19
1628478720000|2021-08-09 03:12:00|86741.3|86691.3|86740.9|86690.9|86741.9|86691.9|86740.1|86690.1|14
1628478730000|2021-08-09 03:12:10|86739.1|86689.1|86741|86691|86743|86693|86737.7|86687.7|19
1628478740000|2021-08-09 03:12:20|86744|86694|86741.6|86691.6|86744|86694|86739.4|86689.4|19
1628478750000|2021-08-09 03:12:30|86741.8|86691.8|86743.6|86693.6|86743.7|86693.7|86737.8|86687.8|24
1628478760000|2021-08-09 03:12:40|86743|86693|86735.9|86685.9|86744.4|86694.4|86733.6|86683.6|24
1628478770000|2021-08-09 03:12:50|86736.9|86686.9|86735.8|86685.8|86736.9|86686.9|86733.9|86683.9|20
1628478780000|2021-08-09 03:13:00|86735.6|86685.6|86736.2|86686.2|86738.5|86688.5|86735.5|86685.5|17
1628478790000|2021-08-09 03:13:10|86735.6|86685.6|86737.3|86687.3|86739.2|86689.2|86735.6|86685.6|13
1628478800000|2021-08-09 03:13:20|86735.9|86685.9|86734.8|86684.8|86737.7|86687.7|86734.8|86684.8|13
1628478810000|2021-08-09 03:13:30|86735.5|86685.5|86736.9|86686.9|86736.9|86686.9|86735.3|86685.3|7
1628478820000|2021-08-09 03:13:40|86736.3|86686.3|86737.1|86687.1|86738.5|86688.5|86735.9|86685.9|19
1628478830000|2021-08-09 03:13:50|86737|86687|86737.4|86687.4|86737.4|86687.4|86736.2|86686.2|16
1628478840000|2021-08-09 03:14:00|86738.3|86688.3|86739|86689|86739|86689|86736.3|86686.3|23
1628478850000|2021-08-09 03:14:10|86737.8|86687.8|86739.4|86689.4|86741.4|86691.4|86737.6|86687.6|24
1628478860000|2021-08-09 03:14:20|86733.7|86683.7|86734.1|86684.1|86737.3|86687.3|86731.9|86681.9|25
1628478870000|2021-08-09 03:14:30|86734.2|86684.2|86735.8|86685.8|86736.1|86686.1|86733.9|86683.9|17
1628478880000|2021-08-09 03:14:40|86735.9|86685.9|86742.5|86692.5|86742.5|86692.5|86735.2|86685.2|32
1628478890000|2021-08-09 03:14:50|86741.2|86691.2|86737.4|86687.4|86744|86694|86736.1|86686.1|23
1628478900000|2021-08-09 03:15:00|86737.1|86687.1|86736|86686|86739|86689|86735.9|86685.9|21
1628478910000|2021-08-09 03:15:10|86736.9|86686.9|86741.3|86691.3|86742.1|86692.1|86736.5|86686.5|25
1628478920000|2021-08-09 03:15:20|86741.4|86691.4|86740.5|86690.5|86742.1|86692.1|86739|86689|31
1628478930000|2021-08-09 03:15:30|86740.2|86690.2|86740.6|86690.6|86741.5|86691.5|86739.7|86689.7|34
1628478940000|2021-08-09 03:15:40|86740.7|86690.7|86746.3|86696.3|86747.6|86697.6|86740.6|86690.6|52
1628478950000|2021-08-09 03:15:50|86746|86696|86743.5|86693.5|86747.4|86697.4|86743.4|86693.4|38
1628478960000|2021-08-09 03:16:00|86744.4|86694.4|86746|86696|86747.3|86697.3|86744.4|86694.4|24
1628478970000|2021-08-09 03:16:10|86746.1|86696.1|86745.5|86695.5|86748|86698|86745.5|86695.5|22
1628478980000|2021-08-09 03:16:20|86745.4|86695.4|86746.4|86696.4|86747.1|86697.1|86745.4|86695.4|27
1628478990000|2021-08-09 03:16:30|86746.5|86696.5|86746.4|86696.4|86748.3|86698.3|86743.6|86693.6|15
1628479000000|2021-08-09 03:16:40|86746.5|86696.5|86743.5|86693.5|86746.8|86696.8|86743.1|86693.1|21
1628479010000|2021-08-09 03:16:50|86744|86694|86744.1|86694.1|86745.6|86695.6|86743.5|86693.5|20
1628479020000|2021-08-09 03:17:00|86743|86693|86745.5|86695.5|86745.5|86695.5|86742.6|86692.6|26
1628479030000|2021-08-09 03:17:10|86745.8|86695.8|86746.1|86696.1|86746.8|86696.8|86745.3|86695.3|18
1628479040000|2021-08-09 03:17:20|86746.3|86696.3|86746.7|86696.7|86746.8|86696.8|86745.8|86695.8|12
1628479050000|2021-08-09 03:17:30|86746.9|86696.9|86744.7|86694.7|86746.9|86696.9|86743.4|86693.4|25
1628479060000|2021-08-09 03:17:40|86745|86695|86742.6|86692.6|86745|86695|86740.5|86690.5|23
1628479070000|2021-08-09 03:17:50|86742.7|86692.7|86743.3|86693.3|86743.3|86693.3|86741.3|86691.3|16
1628479080000|2021-08-09 03:18:00|86743.1|86693.1|86745.9|86695.9|86746.6|86696.6|86742.2|86692.2|29
1628479090000|2021-08-09 03:18:10|86745.6|86695.6|86745.3|86695.3|86746.5|86696.5|86745|86695|21
1628479100000|2021-08-09 03:18:20|86744.8|86694.8|86746.1|86696.1|86746.2|86696.2|86743.3|86693.3|19
1628479110000|2021-08-09 03:18:30|86746.5|86696.5|86747.5|86697.5|86747.7|86697.7|86746.3|86696.3|33
1628479120000|2021-08-09 03:18:40|86747.3|86697.3|86747.7|86697.7|86747.8|86697.8|86745.7|86695.7|21
1628479130000|2021-08-09 03:18:50|86746.6|86696.6|86747.4|86697.4|86747.4|86697.4|86745|86695|23
1628479140000|2021-08-09 03:19:00|86746.8|86696.8|86747.5|86697.5|86747.5|86697.5|86743.7|86693.7|29
1628479150000|2021-08-09 03:19:10|86747.2|86697.2|86749.1|86699.1|86749.3|86699.3|86746.8|86696.8|25
1628479160000|2021-08-09 03:19:20|86749.2|86699.2|86752.3|86702.3|86752.3|86702.3|86749.2|86699.2|28
1628479170000|2021-08-09 03:19:30|86753.3|86703.3|86753.6|86703.6|86753.6|86703.6|86751.4|86701.4|18
1628479180000|2021-08-09 03:19:40|86753.3|86703.3|86747.9|86697.9|86753.4|86703.4|86747.2|86697.2|28
1628479190000|2021-08-09 03:19:50|86747.6|86697.6|86749.3|86699.3|86750.1|86700.1|86747.6|86697.6|16
1628479200000|2021-08-09 03:20:00|86749.9|86699.9|86747.7|86697.7|86750.2|86700.2|86747.6|86697.6|21
1628479210000|2021-08-09 03:20:10|86747.2|86697.2|86749|86699|86749.1|86699.1|86747.2|86697.2|21
1628479220000|2021-08-09 03:20:20|86747.1|86697.1|86750|86700|86750.1|86700.1|86746.3|86696.3|25
1628479230000|2021-08-09 03:20:30|86750.3|86700.3|86750.7|86700.7|86750.8|86700.8|86749.9|86699.9|14
1628479240000|2021-08-09 03:20:40|86750.8|86700.8|86750.4|86700.4|86750.9|86700.9|86749.6|86699.6|8
1628479250000|2021-08-09 03:20:50|86750.6|86700.6|86751.4|86701.4|86751.5|86701.5|86750.4|86700.4|7
1628479260000|2021-08-09 03:21:00|86750.8|86700.8|86748.9|86698.9|86751.3|86701.3|86747.2|86697.2|9
1628479270000|2021-08-09 03:21:10|86746.7|86696.7|86750.9|86700.9|86751|86701|86746.7|86696.7|5
1628479280000|2021-08-09 03:21:20|86752.4|86702.4|86748.7|86698.7|86752.4|86702.4|86748.7|86698.7|20
1628479290000|2021-08-09 03:21:30|86747.3|86697.3|86747.4|86697.4|86748.4|86698.4|86746.9|86696.9|20
1628479300000|2021-08-09 03:21:40|86747.9|86697.9|86748.2|86698.2|86748.2|86698.2|86744.3|86694.3|24
1628479310000|2021-08-09 03:21:50|86749|86699|86746.7|86696.7|86749|86699|86746.5|86696.5|12
1628479320000|2021-08-09 03:22:00|86746.8|86696.8|86747.5|86697.5|86749.1|86699.1|86746.6|86696.6|30
1628479330000|2021-08-09 03:22:10|86748.5|86698.5|86750.6|86700.6|86750.6|86700.6|86748.5|86698.5|27
1628479340000|2021-08-09 03:22:20|86750.9|86700.9|86749.4|86699.4|86752|86702|86749.3|86699.3|21
1628479350000|2021-08-09 03:22:30|86749.5|86699.5|86750.1|86700.1|86750.6|86700.6|86746.7|86696.7|13
1628479360000|2021-08-09 03:22:40|86749.5|86699.5|86750|86700|86750.6|86700.6|86748.7|86698.7|23
1628479370000|2021-08-09 03:22:50|86750.3|86700.3|86749.8|86699.8|86751.5|86701.5|86749|86699|24
1628479380000|2021-08-09 03:23:00|86749.6|86699.6|86748.9|86698.9|86749.6|86699.6|86748.1|86698.1|16
1628479390000|2021-08-09 03:23:10|86750.9|86700.9|86751.5|86701.5|86751.5|86701.5|86748.7|86698.7|17
1628479400000|2021-08-09 03:23:20|86751.6|86701.6|86750.3|86700.3|86751.6|86701.6|86749.4|86699.4|14
1628479410000|2021-08-09 03:23:30|86750.5|86700.5|86751.2|86701.2|86751.8|86701.8|86750.2|86700.2|25
1628479420000|2021-08-09 03:23:40|86751.1|86701.1|86752.2|86702.2|86752.2|86702.2|86751|86701|14
1628479430000|2021-08-09 03:23:50|86752.8|86702.8|86753.6|86703.6|86753.9|86703.9|86752.2|86702.2|23
1628479440000|2021-08-09 03:24:00|86753.8|86703.8|86753.2|86703.2|86753.8|86703.8|86752.3|86702.3|28
1628479450000|2021-08-09 03:24:10|86753.1|86703.1|86754.1|86704.1|86754.4|86704.4|86751.6|86701.6|26
1628479460000|2021-08-09 03:24:20|86754.2|86704.2|86752.3|86702.3|86754.2|86704.2|86751.1|86701.1|13
1628479470000|2021-08-09 03:24:30|86752.8|86702.8|86753.2|86703.2|86753.7|86703.7|86750|86700|32
1628479480000|2021-08-09 03:24:40|86754.3|86704.3|86754.6|86704.6|86754.6|86704.6|86752.8|86702.8|19
1628479490000|2021-08-09 03:24:50|86754.9|86704.9|86747|86697|86754.9|86704.9|86747|86697|20
1628479500000|2021-08-09 03:25:00|86747.1|86697.1|86747.3|86697.3|86747.3|86697.3|86743.5|86693.5|37
1628479510000|2021-08-09 03:25:10|86746.7|86696.7|86747|86697|86748.1|86698.1|86746.1|86696.1|25
1628479520000|2021-08-09 03:25:20|86746.9|86696.9|86747|86697|86747.7|86697.7|86746.3|86696.3|22
1628479530000|2021-08-09 03:25:30|86747.2|86697.2|86747.1|86697.1|86747.9|86697.9|86746.9|86696.9|24
1628479540000|2021-08-09 03:25:40|86747.7|86697.7|86748.9|86698.9|86748.9|86698.9|86747.2|86697.2|21
1628479550000|2021-08-09 03:25:50|86749|86699|86747.8|86697.8|86749|86699|86746.6|86696.6|26
1628479560000|2021-08-09 03:26:00|86747.3|86697.3|86747.6|86697.6|86748.6|86698.6|86747|86697|28
1628479570000|2021-08-09 03:26:10|86747.5|86697.5|86748.8|86698.8|86748.8|86698.8|86747|86697|22
1628479580000|2021-08-09 03:26:20|86748.7|86698.7|86747.5|86697.5|86748.7|86698.7|86747|86697|22
1628479590000|2021-08-09 03:26:30|86748.2|86698.2|86747.2|86697.2|86749.5|86699.5|86747.2|86697.2|28
1628479600000|2021-08-09 03:26:40|86748|86698|86746.9|86696.9|86748.2|86698.2|86746.8|86696.8|17
1628479610000|2021-08-09 03:26:50|86747.4|86697.4|86747.8|86697.8|86749.5|86699.5|86747.1|86697.1|16
1628479620000|2021-08-09 03:27:00|86747.7|86697.7|86747|86697|86748|86698|86747|86697|13
1628479630000|2021-08-09 03:27:10|86747.4|86697.4|86749.1|86699.1|86749.1|86699.1|86747.1|86697.1|17
1628479640000|2021-08-09 03:27:20|86748.9|86698.9|86748.9|86698.9|86749.8|86699.8|86748.1|86698.1|14
1628479650000|2021-08-09 03:27:30|86748.8|86698.8|86747|86697|86748.8|86698.8|86745.8|86695.8|13
1628479660000|2021-08-09 03:27:40|86746.8|86696.8|86748.8|86698.8|86749.8|86699.8|86746.8|86696.8|18
1628479670000|2021-08-09 03:27:50|86748.2|86698.2|86748.3|86698.3|86748.7|86698.7|86747.6|86697.6|12
1628479680000|2021-08-09 03:28:00|86747.9|86697.9|86748.1|86698.1|86748.9|86698.9|86747.1|86697.1|9
1628479690000|2021-08-09 03:28:10|86748.2|86698.2|86752.4|86702.4|86753.1|86703.1|86748|86698|34
1628479700000|2021-08-09 03:28:20|86752.5|86702.5|86753|86703|86753.4|86703.4|86751.5|86701.5|19
1628479710000|2021-08-09 03:28:30|86753.1|86703.1|86753.1|86703.1|86754.1|86704.1|86752.6|86702.6|18
1628479720000|2021-08-09 03:28:40|86753|86703|86752.2|86702.2|86753.7|86703.7|86749.6|86699.6|34
1628479730000|2021-08-09 03:28:50|86753.5|86703.5|86754.6|86704.6|86755.3|86705.3|86753|86703|19
1628479740000|2021-08-09 03:29:00|86754.9|86704.9|86753.8|86703.8|86755.1|86705.1|86752.9|86702.9|29
1628479750000|2021-08-09 03:29:10|86753.9|86703.9|86755|86705|86755.4|86705.4|86753.5|86703.5|22
1628479760000|2021-08-09 03:29:20|86754.3|86704.3|86755.8|86705.8|86757.5|86707.5|86754.3|86704.3|22
1628479770000|2021-08-09 03:29:30|86755.5|86705.5|86757.4|86707.4|86757.6|86707.6|86755.3|86705.3|24
1628479780000|2021-08-09 03:29:40|86757.8|86707.8|86757.5|86707.5|86757.8|86707.8|86757.1|86707.1|15
1628479790000|2021-08-09 03:29:50|86757.3|86707.3|86757.1|86707.1|86757.6|86707.6|86756.1|86706.1|8
1628479800000|2021-08-09 03:30:00|86757|86707|86756.1|86706.1|86758.6|86708.6|86756|86706|9
1628479810000|2021-08-09 03:30:10|86758.9|86708.9|86759|86709|86759|86709|86756.8|86706.8|14
1628479820000|2021-08-09 03:30:20|86758.5|86708.5|86757.8|86707.8|86759.2|86709.2|86756.6|86706.6|15
1628479830000|2021-08-09 03:30:30|86757.6|86707.6|86758.7|86708.7|86759.1|86709.1|86756.9|86706.9|14
1628479840000|2021-08-09 03:30:40|86758.5|86708.5|86757.3|86707.3|86758.6|86708.6|86756.8|86706.8|12
1628479850000|2021-08-09 03:30:50|86758.1|86708.1|86757|86707|86758.3|86708.3|86757|86707|7
1628479860000|2021-08-09 03:31:00|86756.6|86706.6|86757.5|86707.5|86758.3|86708.3|86756.2|86706.2|12
1628479870000|2021-08-09 03:31:10|86756.3|86706.3|86757.6|86707.6|86758.2|86708.2|86756.3|86706.3|21
1628479880000|2021-08-09 03:31:20|86757.4|86707.4|86757.5|86707.5|86758|86708|86755.5|86705.5|14
1628479890000|2021-08-09 03:31:30|86757.6|86707.6|86758.2|86708.2|86758.7|86708.7|86756.3|86706.3|20
1628479900000|2021-08-09 03:31:40|86758.6|86708.6|86758.1|86708.1|86758.7|86708.7|86757.5|86707.5|11
1628479910000|2021-08-09 03:31:50|86758.4|86708.4|86758.7|86708.7|86759.7|86709.7|86756.4|86706.4|15
1628479920000|2021-08-09 03:32:00|86758.4|86708.4|86758.7|86708.7|86759.4|86709.4|86758.4|86708.4|8
1628479930000|2021-08-09 03:32:10|86759.2|86709.2|86756.4|86706.4|86759.2|86709.2|86755.4|86705.4|12
1628479940000|2021-08-09 03:32:20|86759.8|86709.8|86753.8|86703.8|86759.8|86709.8|86753.5|86703.5|22
1628479950000|2021-08-09 03:32:30|86753.5|86703.5|86752.3|86702.3|86754.1|86704.1|86750.7|86700.7|14
1628479960000|2021-08-09 03:32:40|86751.1|86701.1|86751.8|86701.8|86752.3|86702.3|86751|86701|7
1628479970000|2021-08-09 03:32:50|86751.9|86701.9|86751|86701|86751.9|86701.9|86750.6|86700.6|8
1628479980000|2021-08-09 03:33:00|86751.3|86701.3|86754.3|86704.3|86754.3|86704.3|86751.3|86701.3|22
1628479990000|2021-08-09 03:33:10|86753.9|86703.9|86752.7|86702.7|86754.2|86704.2|86747.4|86697.4|20
1628480000000|2021-08-09 03:33:20|86752.1|86702.1|86751.7|86701.7|86754.9|86704.9|86750.8|86700.8|28
1628480010000|2021-08-09 03:33:30|86751.5|86701.5|86751.7|86701.7|86753.3|86703.3|86750.5|86700.5|36
1628480020000|2021-08-09 03:33:40|86751.9|86701.9|86750.7|86700.7|86752.4|86702.4|86750.3|86700.3|24
1628480030000|2021-08-09 03:33:50|86750.5|86700.5|86752.5|86702.5|86753|86703|86750.3|86700.3|25
1628480040000|2021-08-09 03:34:00|86751.7|86701.7|86749.9|86699.9|86753.4|86703.4|86749.7|86699.7|25
1628480050000|2021-08-09 03:34:10|86749.5|86699.5|86750.9|86700.9|86752.2|86702.2|86749.4|86699.4|8
1628480060000|2021-08-09 03:34:20|86749.2|86699.2|86748.2|86698.2|86749.7|86699.7|86745.5|86695.5|16
1628480070000|2021-08-09 03:34:30|86748.7|86698.7|86747.9|86697.9|86748.7|86698.7|86747.3|86697.3|14
1628480080000|2021-08-09 03:34:40|86748|86698|86747.9|86697.9|86748.3|86698.3|86746.3|86696.3|12
1628480090000|2021-08-09 03:34:50|86747.3|86697.3|86748.5|86698.5|86749.1|86699.1|86746.9|86696.9|16
1628480100000|2021-08-09 03:35:00|86748.4|86698.4|86747.4|86697.4|86748.7|86698.7|86746.4|86696.4|29
1628480110000|2021-08-09 03:35:10|86747.3|86697.3|86747|86697|86748.3|86698.3|86746.4|86696.4|15
1628480120000|2021-08-09 03:35:20|86747.8|86697.8|86749|86699|86749.7|86699.7|86746.8|86696.8|29
1628480130000|2021-08-09 03:35:30|86747.5|86697.5|86747|86697|86750|86700|86746.9|86696.9|13
1628480140000|2021-08-09 03:35:40|86747.6|86697.6|86745.5|86695.5|86747.7|86697.7|86745.2|86695.2|20
1628480150000|2021-08-09 03:35:50|86745.7|86695.7|86747.1|86697.1|86747.9|86697.9|86742.3|86692.3|18
1628480160000|2021-08-09 03:36:00|86746.9|86696.9|86747.9|86697.9|86748.7|86698.7|86746.9|86696.9|16
1628480170000|2021-08-09 03:36:10|86748|86698|86750.3|86700.3|86751.1|86701.1|86747.6|86697.6|21
1628480180000|2021-08-09 03:36:20|86749.9|86699.9|86750.7|86700.7|86751.2|86701.2|86749.9|86699.9|14
1628480190000|2021-08-09 03:36:30|86749.7|86699.7|86749.3|86699.3|86749.9|86699.9|86748.7|86698.7|19
1628480200000|2021-08-09 03:36:40|86749.2|86699.2|86750.4|86700.4|86751.3|86701.3|86749.2|86699.2|13
1628480210000|2021-08-09 03:36:50|86750.2|86700.2|86749.9|86699.9|86750.5|86700.5|86749.1|86699.1|7
1628480220000|2021-08-09 03:37:00|86750|86700|86748.2|86698.2|86750|86700|86747.6|86697.6|28
1628480230000|2021-08-09 03:37:10|86748.3|86698.3|86749.5|86699.5|86750.8|86700.8|86742.9|86692.9|28
1628480240000|2021-08-09 03:37:20|86749.4|86699.4|86748.6|86698.6|86750|86700|86747.6|86697.6|23
1628480250000|2021-08-09 03:37:30|86748.1|86698.1|86749.6|86699.6|86749.7|86699.7|86748|86698|17
1628480260000|2021-08-09 03:37:40|86749.1|86699.1|86750.6|86700.6|86750.6|86700.6|86748.9|86698.9|19
1628480270000|2021-08-09 03:37:50|86750.8|86700.8|86751.1|86701.1|86752.1|86702.1|86750|86700|21
1628480280000|2021-08-09 03:38:00|86750.6|86700.6|86749.3|86699.3|86750.8|86700.8|86748.3|86698.3|21
1628480290000|2021-08-09 03:38:10|86749|86699|86748.9|86698.9|86750.1|86700.1|86748.9|86698.9|17
1628480300000|2021-08-09 03:38:20|86749.9|86699.9|86750|86700|86751.6|86701.6|86749|86699|25
1628480310000|2021-08-09 03:38:30|86750.6|86700.6|86748.8|86698.8|86751.3|86701.3|86746.8|86696.8|19
1628480320000|2021-08-09 03:38:40|86748.7|86698.7|86748.2|86698.2|86750.5|86700.5|86746.7|86696.7|17
1628480330000|2021-08-09 03:38:50|86748.7|86698.7|86749.1|86699.1|86749.2|86699.2|86748.4|86698.4|11
1628480340000|2021-08-09 03:39:00|86748.7|86698.7|86743.4|86693.4|86749.3|86699.3|86743.4|86693.4|11
1628480350000|2021-08-09 03:39:10|86744.4|86694.4|86751.2|86701.2|86751.2|86701.2|86744.4|86694.4|12
1628480360000|2021-08-09 03:39:20|86750.4|86700.4|86752.9|86702.9|86752.9|86702.9|86750.3|86700.3|18
1628480370000|2021-08-09 03:39:30|86754.3|86704.3|86749.9|86699.9|86754.7|86704.7|86749.9|86699.9|18
1628480380000|2021-08-09 03:39:40|86750.1|86700.1|86753.2|86703.2|86753.7|86703.7|86750.1|86700.1|8
1628480390000|2021-08-09 03:39:50|86752.8|86702.8|86751.1|86701.1|86752.8|86702.8|86750.8|86700.8|23
1628480400000|2021-08-09 03:40:00|86750.6|86700.6|86750.9|86700.9|86752.6|86702.6|86750.6|86700.6|22
1628480410000|2021-08-09 03:40:10|86750.5|86700.5|86747.7|86697.7|86750.8|86700.8|86747.6|86697.6|8
1628480420000|2021-08-09 03:40:20|86748.2|86698.2|86754.7|86704.7|86755|86705|86748.2|86698.2|18
1628480430000|2021-08-09 03:40:30|86754.5|86704.5|86754|86704|86754.7|86704.7|86753.1|86703.1|19
1628480440000|2021-08-09 03:40:40|86754.1|86704.1|86755.2|86705.2|86755.2|86705.2|86753.9|86703.9|13
1628480450000|2021-08-09 03:40:50|86754.9|86704.9|86753.4|86703.4|86755|86705|86752.8|86702.8|15
1628480460000|2021-08-09 03:41:00|86753.9|86703.9|86753.1|86703.1|86754.5|86704.5|86752.4|86702.4|23
1628480470000|2021-08-09 03:41:10|86753.2|86703.2|86754.6|86704.6|86755.2|86705.2|86750.5|86700.5|27
1628480480000|2021-08-09 03:41:20|86753.7|86703.7|86753|86703|86754.4|86704.4|86752.7|86702.7|19
1628480490000|2021-08-09 03:41:30|86753.2|86703.2|86754.2|86704.2|86754.9|86704.9|86753.1|86703.1|10
1628480500000|2021-08-09 03:41:40|86753.5|86703.5|86754.2|86704.2|86755.3|86705.3|86753.2|86703.2|19
1628480510000|2021-08-09 03:41:50|86755|86705|86755.7|86705.7|86756.6|86706.6|86754.6|86704.6|16
1628480520000|2021-08-09 03:42:00|86754.9|86704.9|86756.1|86706.1|86757.3|86707.3|86754.2|86704.2|27
1628480530000|2021-08-09 03:42:10|86755.7|86705.7|86756.8|86706.8|86757.8|86707.8|86755.4|86705.4|15
1628480540000|2021-08-09 03:42:20|86755.8|86705.8|86757.8|86707.8|86757.8|86707.8|86755.8|86705.8|24
1628480550000|2021-08-09 03:42:30|86757.7|86707.7|86759|86709|86760.7|86710.7|86757.7|86707.7|16
1628480560000|2021-08-09 03:42:40|86759.2|86709.2|86760|86710|86760|86710|86758.8|86708.8|17
1628480570000|2021-08-09 03:42:50|86759.7|86709.7|86758.2|86708.2|86759.7|86709.7|86756.7|86706.7|10
1628480580000|2021-08-09 03:43:00|86757.9|86707.9|86754|86704|86758.4|86708.4|86752.1|86702.1|25
1628480590000|2021-08-09 03:43:10|86754.4|86704.4|86757.9|86707.9|86759.9|86709.9|86754.4|86704.4|27
1628480600000|2021-08-09 03:43:20|86757.6|86707.6|86757.8|86707.8|86759.7|86709.7|86756.7|86706.7|18
1628480610000|2021-08-09 03:43:30|86758.3|86708.3|86758|86708|86758.9|86708.9|86757.4|86707.4|17
1628480620000|2021-08-09 03:43:40|86758.5|86708.5|86758.1|86708.1|86760.4|86710.4|86757.9|86707.9|19
1628480630000|2021-08-09 03:43:50|86758.6|86708.6|86755.6|86705.6|86758.6|86708.6|86754.7|86704.7|32
1628480640000|2021-08-09 03:44:00|86757|86707|86753.6|86703.6|86757|86707|86750.7|86700.7|21
1628480650000|2021-08-09 03:44:10|86753.4|86703.4|86755.4|86705.4|86755.8|86705.8|86751.3|86701.3|16
1628480660000|2021-08-09 03:44:20|86755.5|86705.5|86755.5|86705.5|86756.9|86706.9|86753|86703|16
1628480670000|2021-08-09 03:44:30|86755.4|86705.4|86757.4|86707.4|86757.9|86707.9|86755.4|86705.4|15
1628480680000|2021-08-09 03:44:40|86757.7|86707.7|86756.6|86706.6|86758.9|86708.9|86755.8|86705.8|23
1628480690000|2021-08-09 03:44:50|86756.7|86706.7|86757.8|86707.8|86760.3|86710.3|86756.7|86706.7|19
1628480700000|2021-08-09 03:45:00|86757.5|86707.5|86758.1|86708.1|86758.3|86708.3|86756.8|86706.8|23
1628480710000|2021-08-09 03:45:10|86758|86708|86757.5|86707.5|86758|86708|86755.7|86705.7|32
1628480720000|2021-08-09 03:45:20|86757.6|86707.6|86755.9|86705.9|86757.9|86707.9|86755.9|86705.9|24
1628480730000|2021-08-09 03:45:30|86755.8|86705.8|86756.7|86706.7|86756.8|86706.8|86755|86705|27
1628480740000|2021-08-09 03:45:40|86756.4|86706.4|86753.9|86703.9|86757|86707|86750.8|86700.8|30
1628480750000|2021-08-09 03:45:50|86753.1|86703.1|86755.7|86705.7|86756.2|86706.2|86752|86702|25
1628480760000|2021-08-09 03:46:00|86756.3|86706.3|86754.8|86704.8|86756.3|86706.3|86754.8|86704.8|15
1628480770000|2021-08-09 03:46:10|86755.6|86705.6|86766.4|86695|86766.4|86706.3|86754.3|86695|11
1628480780000|2021-08-09 03:46:20|86759.3|86709.3|86755.9|86705.9|86759.6|86709.6|86755.8|86705.8|16
1628480790000|2021-08-09 03:46:30|86755.8|86705.8|86753.5|86703.5|86755.8|86705.8|86751.2|86701.2|12
1628480800000|2021-08-09 03:46:40|86753|86703|86751.4|86701.4|86755.2|86705.2|86750.6|86700.6|14
1628480810000|2021-08-09 03:46:50|86751.8|86701.8|86750.7|86700.7|86753.2|86703.2|86749.6|86699.6|14
1628480820000|2021-08-09 03:47:00|86749.5|86699.5|86749.5|86699.5|86751.8|86701.8|86749.2|86699.2|20
1628480830000|2021-08-09 03:47:10|86749.2|86699.2|86749.8|86699.8|86751.4|86701.4|86748|86698|12
1628480840000|2021-08-09 03:47:20|86750.8|86700.8|86750.5|86700.5|86750.8|86700.8|86747.3|86697.3|17
1628480850000|2021-08-09 03:47:30|86749.7|86699.7|86749.4|86699.4|86750.3|86700.3|86748.1|86698.1|15
1628480860000|2021-08-09 03:47:40|86748.1|86698.1|86748.2|86698.2|86748.8|86698.8|86747.8|86697.8|11
1628480870000|2021-08-09 03:47:50|86747.7|86697.7|86750|86700|86750.2|86700.2|86747.4|86697.4|18
1628480880000|2021-08-09 03:48:00|86749.4|86699.4|86749.7|86699.7|86750.6|86700.6|86749.4|86699.4|15
1628480890000|2021-08-09 03:48:10|86749.9|86699.9|86750.4|86700.4|86751.4|86701.4|86748.8|86698.8|18
1628480900000|2021-08-09 03:48:20|86750.3|86700.3|86750.3|86700.3|86751.1|86701.1|86750|86700|13
1628480910000|2021-08-09 03:48:30|86750.6|86700.6|86750.2|86700.2|86751.4|86701.4|86750.2|86700.2|9
1628480920000|2021-08-09 03:48:40|86750.3|86700.3|86748.2|86698.2|86751|86701|86746.5|86696.5|7
1628480930000|2021-08-09 03:48:50|86748.3|86698.3|86751.8|86701.8|86752.1|86702.1|86748.3|86698.3|13
1628480940000|2021-08-09 03:49:00|86751.7|86701.7|86752.1|86702.1|86752.7|86702.7|86751.3|86701.3|24
1628480950000|2021-08-09 03:49:10|86751.9|86701.9|86749.4|86699.4|86752|86702|86749.4|86699.4|8
1628480960000|2021-08-09 03:49:20|86749.9|86699.9|86750.1|86700.1|86750.2|86700.2|86749.2|86699.2|6
1628480970000|2021-08-09 03:49:30|86750.2|86700.2|86749.3|86699.3|86762.8|86700.4|86746.5|86691.1|12
1628480980000|2021-08-09 03:49:40|86748.6|86698.6|86748.2|86698.2|86749.5|86699.5|86746.6|86696.6|18
1628480990000|2021-08-09 03:49:50|86747.9|86697.9|86749.6|86699.6|86749.6|86699.6|86747.9|86697.9|13
1628481000000|2021-08-09 03:50:00|86749.7|86699.7|86750.6|86700.6|86750.9|86700.9|86748.8|86698.8|23
1628481010000|2021-08-09 03:50:10|86750.3|86700.3|86751.2|86701.2|86751.3|86701.3|86750.3|86700.3|8
1628481020000|2021-08-09 03:50:20|86751|86701|86751|86701|86751.5|86701.5|86749.4|86699.4|18
1628481030000|2021-08-09 03:50:30|86750.4|86700.4|86750.8|86700.8|86751.4|86701.4|86750.2|86700.2|17
1628481040000|2021-08-09 03:50:40|86750.7|86700.7|86750|86700|86750.7|86700.7|86748.7|86698.7|13
1628481050000|2021-08-09 03:50:50|86749.9|86699.9|86747.2|86697.2|86751.1|86701.1|86744.5|86694.5|21
1628481060000|2021-08-09 03:51:00|86747.7|86697.7|86746.8|86696.8|86748.4|86698.4|86746.6|86696.6|10
1628481070000|2021-08-09 03:51:10|86748.2|86698.2|86747.5|86697.5|86748.2|86698.2|86747.5|86697.5|6
1628481080000|2021-08-09 03:51:20|86747.4|86697.4|86745.7|86695.7|86748.1|86698.1|86745.7|86695.7|8
1628481090000|2021-08-09 03:51:30|86746.2|86696.2|86749.2|86699.2|86750.3|86700.3|86746.2|86696.2|17
1628481100000|2021-08-09 03:51:40|86748.5|86698.5|86748.9|86698.9|86750.1|86700.1|86748.5|86698.5|5
1628481110000|2021-08-09 03:51:50|86747.5|86697.5|86748.3|86698.3|86748.9|86698.9|86746.9|86696.9|7
1628481120000|2021-08-09 03:52:00|86748.7|86698.7|86748.1|86698.1|86748.8|86698.8|86747|86697|17
1628481130000|2021-08-09 03:52:10|86748.2|86698.2|86747.3|86697.3|86748.7|86698.7|86745.8|86695.8|21
1628481140000|2021-08-09 03:52:20|86746.7|86696.7|86748.1|86698.1|86749.1|86699.1|86746.6|86696.6|19
1628481150000|2021-08-09 03:52:30|86748|86698|86747|86697|86748|86698|86747|86697|10
1628481160000|2021-08-09 03:52:40|86747.4|86697.4|86746.1|86696.1|86759.4|86700.2|86745.4|86687.7|11
1628481170000|2021-08-09 03:52:50|86747.3|86697.3|86750.5|86700.5|86750.5|86700.5|86746.6|86696.6|15
1628481180000|2021-08-09 03:53:00|86750.1|86700.1|86748.3|86698.3|86750.1|86700.1|86748.2|86698.2|10
1628481190000|2021-08-09 03:53:10|86748.2|86698.2|86749.4|86699.4|86750.4|86700.4|86746|86696|18
1628481200000|2021-08-09 03:53:20|86749.8|86699.8|86748.8|86698.8|86750.8|86700.8|86748.1|86698.1|10
1628481210000|2021-08-09 03:53:30|86749.1|86699.1|86748.3|86698.3|86751.9|86701.9|86747.7|86697.7|15
1628481220000|2021-08-09 03:53:40|86748.4|86698.4|86748.3|86698.3|86749.3|86699.3|86747.6|86697.6|21
1628481230000|2021-08-09 03:53:50|86748.7|86698.7|86744.2|86694.2|86748.7|86698.7|86744.1|86694.1|30
1628481240000|2021-08-09 03:54:00|86744.5|86694.5|86744.5|86694.5|86745.7|86695.7|86744.2|86694.2|14
1628481250000|2021-08-09 03:54:10|86745.1|86695.1|86746.2|86696.2|86747.9|86697.9|86743.2|86693.2|42
1628481260000|2021-08-09 03:54:20|86746.4|86696.4|86744|86694|86746.4|86696.4|86742.9|86692.9|6
1628481270000|2021-08-09 03:54:30|86748.4|86698.4|86746.2|86696.2|86748.4|86698.4|86742.8|86692.8|21
1628481280000|2021-08-09 03:54:40|86746.4|86696.4|86749.2|86699.2|86749.7|86699.7|86745.7|86695.7|27
1628481290000|2021-08-09 03:54:50|86749.8|86699.8|86751.5|86701.5|86751.8|86701.8|86748.7|86698.7|12
1628481300000|2021-08-09 03:55:00|86751|86701|86752.2|86702.2|86753.1|86703.1|86750.6|86700.6|29
1628481310000|2021-08-09 03:55:10|86752.9|86702.9|86753.1|86703.1|86753.9|86703.9|86752.3|86702.3|8
1628481320000|2021-08-09 03:55:20|86752.9|86702.9|86753.4|86703.4|86753.4|86703.4|86750.5|86700.5|10
1628481330000|2021-08-09 03:55:30|86753.9|86703.9|86751.5|86701.5|86754.9|86704.9|86751.4|86701.4|22
1628481340000|2021-08-09 03:55:40|86750.7|86700.7|86755.6|86705.6|86756.4|86706.4|86745.5|86695.5|14
1628481350000|2021-08-09 03:55:50|86756.4|86706.4|86755.4|86705.4|86757.9|86707.9|86753.4|86703.4|8
1628481360000|2021-08-09 03:56:00|86754|86704|86754.8|86704.8|86754.8|86704.8|86752.9|86702.9|19
1628481370000|2021-08-09 03:56:10|86753.1|86703.1|86753.8|86703.8|86755.1|86705.1|86752.7|86702.7|10
1628481380000|2021-08-09 03:56:20|86754|86704|86755|86705|86756.3|86706.3|86754|86704|19
1628481390000|2021-08-09 03:56:30|86755.1|86705.1|86754.8|86704.8|86755.1|86705.1|86753.5|86703.5|7
1628481400000|2021-08-09 03:56:40|86754.9|86704.9|86755.9|86705.9|86757.2|86707.2|86754.9|86704.9|22
1628481410000|2021-08-09 03:56:50|86755.7|86705.7|86757.5|86707.5|86757.6|86707.6|86755.7|86705.7|13
1628481420000|2021-08-09 03:57:00|86760.4|86710.4|86756.8|86706.8|86760.4|86710.4|86756.8|86706.8|30
1628481430000|2021-08-09 03:57:10|86758|86708|86755.5|86705.5|86758.5|86708.5|86755.1|86705.1|20
1628481440000|2021-08-09 03:57:20|86755.1|86705.1|86754.7|86704.7|86755.9|86705.9|86753.9|86703.9|10
1628481450000|2021-08-09 03:57:30|86753.9|86703.9|86758.2|86708.2|86758.8|86708.8|86753.9|86703.9|11
1628481460000|2021-08-09 03:57:40|86757.1|86707.1|86759.5|86709.5|86759.5|86709.5|86756.7|86706.7|18
1628481470000|2021-08-09 03:57:50|86759.9|86709.9|86758.4|86708.4|86759.9|86709.9|86756.4|86706.4|23
1628481480000|2021-08-09 03:58:00|86758.3|86708.3|86758.9|86708.9|86759.1|86709.1|86755.7|86705.7|20
1628481490000|2021-08-09 03:58:10|86757.3|86707.3|86756.1|86706.1|86759.5|86709.5|86755.6|86705.6|22
1628481500000|2021-08-09 03:58:20|86756.5|86706.5|86756.7|86706.7|86756.9|86706.9|86754.2|86704.2|12
1628481510000|2021-08-09 03:58:30|86753.9|86703.9|86755.9|86705.9|86755.9|86705.9|86753.9|86703.9|17
1628481520000|2021-08-09 03:58:40|86755.1|86705.1|86755.3|86705.3|86755.7|86705.7|86751.7|86701.7|16
1628481530000|2021-08-09 03:58:50|86757|86707|86755.4|86705.4|86757.8|86707.8|86754|86704|12
1628481540000|2021-08-09 03:59:00|86754.5|86704.5|86753.9|86703.9|86755.2|86705.2|86753.9|86703.9|16
1628481550000|2021-08-09 03:59:10|86754.1|86704.1|86755.8|86705.8|86756.4|86706.4|86753.8|86703.8|9
1628481560000|2021-08-09 03:59:20|86756.3|86706.3|86755|86705|86756.3|86706.3|86755|86705|7
1628481570000|2021-08-09 03:59:30|86754.4|86704.4|86751.8|86701.8|86754.4|86704.4|86750.6|86700.6|21
1628481580000|2021-08-09 03:59:40|86753.5|86703.5|86751.6|86701.6|86753.7|86703.7|86751.3|86701.3|11
1628481590000|2021-08-09 03:59:50|86749.8|86699.8|86751.4|86701.4|86751.6|86701.6|86749.2|86699.2|12
1628481600000|2021-08-09 04:00:00|86751.2|86701.2|86752.5|86702.5|86753.4|86703.4|86750.8|86700.8|18
1628481610000|2021-08-09 04:00:10|86751.8|86701.8|86751.4|86701.4|86753.1|86703.1|86750.2|86700.2|25
1628481620000|2021-08-09 04:00:20|86751.3|86701.3|86752.9|86702.9|86752.9|86702.9|86750.7|86700.7|15
1628481630000|2021-08-09 04:00:30|86752.8|86702.8|86751.3|86701.3|86753.7|86703.7|86749.6|86699.6|9
1628481640000|2021-08-09 04:00:40|86752|86702|86748.6|86698.6|86752|86702|86748.5|86698.5|13
1628481650000|2021-08-09 04:00:50|86748.4|86698.4|86748.9|86698.9|86748.9|86698.9|86743.9|86693.9|13
1628481660000|2021-08-09 04:01:00|86759.7|86688.9|86750.7|86700.7|86760.3|86702.3|86749|86688.9|20
1628481670000|2021-08-09 04:01:10|86751|86701|86750.3|86700.3|86751|86701|86750.2|86700.2|11
1628481680000|2021-08-09 04:01:20|86750.8|86700.8|86748.9|86698.9|86750.8|86700.8|86748|86698|12
1628481690000|2021-08-09 04:01:30|86748.8|86698.8|86751.2|86701.2|86751.4|86701.4|86748.8|86698.8|10
1628481700000|2021-08-09 04:01:40|86750.7|86700.7|86748.6|86698.6|86751|86701|86744|86694|15
1628481710000|2021-08-09 04:01:50|86748.4|86698.4|86752.1|86702.1|86753.6|86703.6|86748.4|86698.4|30
1628481720000|2021-08-09 04:02:00|86753.1|86703.1|86752.5|86702.5|86755.1|86705.1|86752.2|86702.2|18
1628481730000|2021-08-09 04:02:10|86752.3|86702.3|86753.9|86703.9|86756|86706|86751.3|86701.3|19
1628481740000|2021-08-09 04:02:20|86754.3|86704.3|86753.5|86703.5|86754.9|86704.9|86752.7|86702.7|13
1628481750000|2021-08-09 04:02:30|86754.2|86704.2|86751.2|86701.2|86755.3|86705.3|86751.2|86701.2|17
1628481760000|2021-08-09 04:02:40|86753.5|86703.5|86752.8|86702.8|86753.5|86703.5|86749.6|86699.6|12
1628481770000|2021-08-09 04:02:50|86752.7|86702.7|86752.9|86702.9|86753.3|86703.3|86751.7|86701.7|13
1628481780000|2021-08-09 04:03:00|86752.3|86702.3|86751.8|86701.8|86752.6|86702.6|86751.7|86701.7|11
1628481790000|2021-08-09 04:03:10|86752|86702|86754|86704|86755.2|86705.2|86752|86702|15
1628481800000|2021-08-09 04:03:20|86754.4|86704.4|86754.1|86704.1|86754.6|86704.6|86753.4|86703.4|10
1628481810000|2021-08-09 04:03:30|86754|86704|86751.9|86701.9|86754.3|86704.3|86750.6|86700.6|21
1628481820000|2021-08-09 04:03:40|86752|86702|86752.3|86702.3|86753.6|86703.6|86751.6|86701.6|15
1628481830000|2021-08-09 04:03:50|86753.2|86703.2|86751.8|86701.8|86753.2|86703.2|86750.7|86700.7|11
1628481840000|2021-08-09 04:04:00|86751.9|86701.9|86753.6|86703.6|86754.1|86704.1|86751|86701|12
1628481850000|2021-08-09 04:04:10|86752.3|86702.3|86751.7|86701.7|86753.6|86703.6|86749.5|86699.5|11
1628481860000|2021-08-09 04:04:20|86748.9|86698.9|86748.1|86698.1|86749.4|86699.4|86747.4|86697.4|8
1628481870000|2021-08-09 04:04:30|86751.3|86701.3|86749.2|86699.2|86751.7|86701.7|86749.2|86699.2|25
1628481880000|2021-08-09 04:04:40|86749.9|86699.9|86750.7|86700.7|86750.7|86700.7|86749.4|86699.4|15
1628481890000|2021-08-09 04:04:50|86750.3|86700.3|86751.3|86701.3|86751.3|86701.3|86749.8|86699.8|18
1628481900000|2021-08-09 04:05:00|86750.6|86700.6|86754|86704|86755.2|86705.2|86748.7|86698.7|20
1628481910000|2021-08-09 04:05:10|86754.8|86704.8|86755.9|86705.9|86756.4|86706.4|86753.7|86703.7|33
1628481920000|2021-08-09 04:05:20|86755.1|86705.1|86754.4|86704.4|86755.2|86705.2|86752.2|86702.2|17
1628481930000|2021-08-09 04:05:30|86753|86703|86754.5|86704.5|86756.1|86706.1|86753|86703|27
1628481940000|2021-08-09 04:05:40|86754.6|86704.6|86753.9|86703.9|86755.6|86705.6|86753.8|86703.8|13
1628481950000|2021-08-09 04:05:50|86753.8|86703.8|86755.4|86705.4|86755.4|86705.4|86753.2|86703.2|15
1628481960000|2021-08-09 04:06:00|86755.6|86705.6|86757.4|86707.4|86759.2|86709.2|86755.6|86705.6|18
1628481970000|2021-08-09 04:06:10|86757.1|86707.1|86755.7|86705.7|86758.5|86708.5|86753.6|86703.6|25
1628481980000|2021-08-09 04:06:20|86754.3|86704.3|86753.4|86703.4|86754.3|86704.3|86753.3|86703.3|5
1628481990000|2021-08-09 04:06:30|86753.7|86703.7|86756.2|86706.2|86756.4|86706.4|86753.7|86703.7|12
1628482000000|2021-08-09 04:06:40|86756.3|86706.3|86758.5|86708.5|86759.2|86709.2|86755.6|86705.6|12
1628482010000|2021-08-09 04:06:50|86757.1|86707.1|86758.5|86708.5|86759.3|86709.3|86756.5|86706.5|17
1628482020000|2021-08-09 04:07:00|86758.8|86708.8|86756.2|86706.2|86759.1|86709.1|86754.5|86704.5|22
1628482030000|2021-08-09 04:07:10|86755.9|86705.9|86755.7|86705.7|86756.8|86706.8|86753.8|86703.8|16
1628482040000|2021-08-09 04:07:20|86756.6|86706.6|86755.5|86705.5|86757.4|86707.4|86755.5|86705.5|17
1628482050000|2021-08-09 04:07:30|86755.6|86705.6|86756.1|86706.1|86756.9|86706.9|86752.3|86702.3|28
1628482060000|2021-08-09 04:07:40|86758.3|86708.3|86756.4|86706.4|86758.3|86708.3|86754.4|86704.4|23
1628482070000|2021-08-09 04:07:50|86756.1|86706.1|86756.7|86706.7|86757.3|86707.3|86755.3|86705.3|15
1628482080000|2021-08-09 04:08:00|86756.5|86706.5|86755.8|86705.8|86757.1|86707.1|86754.5|86704.5|18
1628482090000|2021-08-09 04:08:10|86756.6|86706.6|86757.5|86707.5|86760.5|86710.5|86755|86705|25
1628482100000|2021-08-09 04:08:20|86758.2|86708.2|86757.3|86707.3|86758.2|86708.2|86755.5|86705.5|12
1628482110000|2021-08-09 04:08:30|86757.1|86707.1|86756|86706|86757.3|86707.3|86755.8|86705.8|9
1628482120000|2021-08-09 04:08:40|86758|86708|86761.7|86711.7|86762.9|86712.9|86756.2|86706.2|24
1628482130000|2021-08-09 04:08:50|86759.4|86709.4|86756.9|86706.9|86762.8|86712.8|86756.9|86706.9|6
1628482140000|2021-08-09 04:09:00|86757.1|86707.1|86758.1|86708.1|86761.4|86711.4|86756.9|86706.9|20
1628482150000|2021-08-09 04:09:10|86757.6|86707.6|86757.4|86707.4|86759.9|86709.9|86757.2|86707.2|9
1628482160000|2021-08-09 04:09:20|86756.4|86706.4|86760.6|86710.6|86760.6|86710.6|86754.2|86704.2|14
1628482170000|2021-08-09 04:09:30|86760|86710|86756.2|86706.2|86764.5|86714.5|86756.2|86706.2|13
1628482180000|2021-08-09 04:09:40|86754.7|86704.7|86760.4|86710.4|86760.4|86710.4|86754.7|86704.7|22
1628482190000|2021-08-09 04:09:50|86760.9|86710.9|86758.5|86708.5|86760.9|86710.9|86758.4|86708.4|24
1628482200000|2021-08-09 04:10:00|86758.6|86708.6|86757.9|86707.9|86758.8|86708.8|86757.3|86707.3|21
1628482210000|2021-08-09 04:10:10|86758.1|86708.1|86758.9|86708.9|86760|86710|86757.4|86707.4|19
1628482220000|2021-08-09 04:10:20|86758.4|86708.4|86756.9|86706.9|86758.5|86708.5|86755.7|86705.7|35
1628482230000|2021-08-09 04:10:30|86756.4|86706.4|86756.5|86706.5|86757.4|86707.4|86755.5|86705.5|18
1628482240000|2021-08-09 04:10:40|86756.8|86706.8|86756.1|86706.1|86757.1|86707.1|86754.3|86704.3|15
1628482250000|2021-08-09 04:10:50|86756.4|86706.4|86755.6|86705.6|86757.1|86707.1|86755.5|86705.5|15
1628482260000|2021-08-09 04:11:00|86755.4|86705.4|86756.9|86706.9|86756.9|86706.9|86755.4|86705.4|17
1628482270000|2021-08-09 04:11:10|86756.4|86706.4|86756.9|86706.9|86758.7|86708.7|86755.7|86705.7|26
1628482280000|2021-08-09 04:11:20|86757|86707|86757.3|86707.3|86757.7|86707.7|86756.3|86706.3|14
1628482290000|2021-08-09 04:11:30|86756.9|86706.9|86757.8|86707.8|86757.8|86707.8|86754.8|86704.8|18
1628482300000|2021-08-09 04:11:40|86757.3|86707.3|86755.2|86705.2|86757.3|86707.3|86752.7|86702.7|21
1628482310000|2021-08-09 04:11:50|86755.8|86705.8|86755.7|86705.7|86756.7|86706.7|86755|86705|14
1628482320000|2021-08-09 04:12:00|86755.3|86705.3|86754.9|86704.9|86757.9|86707.9|86754.2|86704.2|30
1628482330000|2021-08-09 04:12:10|86754.7|86704.7|86757.2|86707.2|86757.3|86707.3|86754.7|86704.7|25
1628482340000|2021-08-09 04:12:20|86757.3|86707.3|86756.1|86706.1|86757.3|86707.3|86754.9|86704.9|26
1628482350000|2021-08-09 04:12:30|86755.8|86705.8|86755.4|86705.4|86756.6|86706.6|86755.3|86705.3|16
1628482360000|2021-08-09 04:12:40|86755.5|86705.5|86755.3|86705.3|86755.5|86705.5|86754.7|86704.7|5
1628482370000|2021-08-09 04:12:50|86755.6|86705.6|86756.2|86706.2|86757.7|86707.7|86754.9|86704.9|16
1628482380000|2021-08-09 04:13:00|86755.5|86705.5|86754.2|86704.2|86757.3|86707.3|86750.7|86700.7|24
1628482390000|2021-08-09 04:13:10|86754.6|86704.6|86754.3|86704.3|86754.9|86704.9|86753.6|86703.6|10
1628482400000|2021-08-09 04:13:20|86754.1|86704.1|86753.7|86703.7|86754.8|86704.8|86753.2|86703.2|27
1628482410000|2021-08-09 04:13:30|86753.6|86703.6|86755.7|86705.7|86756|86706|86753.3|86703.3|16
1628482420000|2021-08-09 04:13:40|86755.8|86705.8|86754.2|86704.2|86756.3|86706.3|86753.2|86703.2|13
1628482430000|2021-08-09 04:13:50|86754.7|86704.7|86754.9|86704.9|86755.8|86705.8|86752|86702|15
1628482440000|2021-08-09 04:14:00|86754.2|86704.2|86753.3|86703.3|86756.2|86706.2|86753.1|86703.1|10
1628482450000|2021-08-09 04:14:10|86753.2|86703.2|86755.4|86705.4|86756|86706|86753.2|86703.2|12
1628482460000|2021-08-09 04:14:20|86754.8|86704.8|86754.3|86704.3|86754.8|86704.8|86754.3|86704.3|3
1628482470000|2021-08-09 04:14:30|86755.2|86705.2|86756.9|86706.9|86758.1|86708.1|86753.2|86703.2|11
1628482480000|2021-08-09 04:14:40|86757.5|86707.5|86755.1|86705.1|86758.7|86708.7|86755.1|86705.1|14
1628482490000|2021-08-09 04:14:50|86755.6|86705.6|86753.6|86703.6|86755.8|86705.8|86753.6|86703.6|13
1628482500000|2021-08-09 04:15:00|86754.7|86704.7|86756|86706|86756|86706|86753.5|86703.5|11
1628482510000|2021-08-09 04:15:10|86755.9|86705.9|86754.9|86704.9|86756.3|86706.3|86753.9|86703.9|32
1628482520000|2021-08-09 04:15:20|86754.5|86704.5|86756.3|86706.3|86757.2|86707.2|86754.1|86704.1|9
1628482530000|2021-08-09 04:15:30|86755.8|86705.8|86760.1|86710.1|86760.1|86710.1|86755.2|86705.2|26
1628482540000|2021-08-09 04:15:40|86759.8|86709.8|86760.3|86710.3|86762.3|86712.3|86759.8|86709.8|9
1628482550000|2021-08-09 04:15:50|86759.8|86709.8|86760.2|86710.2|86761.1|86711.1|86758.7|86708.7|10
1628482560000|2021-08-09 04:16:00|86760.4|86710.4|86756.9|86706.9|86761.2|86711.2|86755.3|86705.3|22
1628482570000|2021-08-09 04:16:10|86756.7|86706.7|86757.2|86707.2|86758.8|86708.8|86755.2|86705.2|18
1628482580000|2021-08-09 04:16:20|86756.3|86706.3|86758.7|86708.7|86758.7|86708.7|86754.5|86704.5|15
1628482590000|2021-08-09 04:16:30|86759.3|86709.3|86755.6|86705.6|86759.8|86709.8|86754.7|86704.7|20
1628482600000|2021-08-09 04:16:40|86755.9|86705.9|86756.5|86706.5|86756.5|86706.5|86755.4|86705.4|19
1628482610000|2021-08-09 04:16:50|86757.1|86707.1|86755.7|86705.7|86757.4|86707.4|86754.7|86704.7|26
1628482620000|2021-08-09 04:17:00|86754.6|86704.6|86756.9|86706.9|86756.9|86706.9|86754.6|86704.6|14
1628482630000|2021-08-09 04:17:10|86756.6|86706.6|86752.9|86702.9|86757.1|86707.1|86751.4|86701.4|20
1628482640000|2021-08-09 04:17:20|86753.2|86703.2|86756.2|86706.2|86757.2|86707.2|86752.6|86702.6|13
1628482650000|2021-08-09 04:17:30|86755.3|86705.3|86755.6|86705.6|86756.6|86706.6|86754.3|86704.3|12
1628482660000|2021-08-09 04:17:40|86755.4|86705.4|86754.6|86704.6|86755.4|86705.4|86752.6|86702.6|22
1628482670000|2021-08-09 04:17:50|86754.2|86704.2|86755.7|86705.7|86756.8|86706.8|86754.2|86704.2|9
1628482680000|2021-08-09 04:18:00|86756.8|86706.8|86756.5|86706.5|86756.8|86706.8|86755.8|86705.8|18
1628482690000|2021-08-09 04:18:10|86756.4|86706.4|86756.2|86706.2|86756.5|86706.5|86753|86703|20
1628482700000|2021-08-09 04:18:20|86756.1|86706.1|86754.3|86704.3|86756.1|86706.1|86751.1|86701.1|24
1628482710000|2021-08-09 04:18:30|86754.4|86704.4|86755|86705|86755.2|86705.2|86754.4|86704.4|14
1628482720000|2021-08-09 04:18:40|86754.9|86704.9|86756.3|86706.3|86756.3|86706.3|86754.8|86704.8|25
1628482730000|2021-08-09 04:18:50|86754.8|86704.8|86756.4|86706.4|86757|86707|86754.8|86704.8|24
1628482740000|2021-08-09 04:19:00|86756.3|86706.3|86755.8|86705.8|86756.3|86706.3|86755.1|86705.1|23
1628482750000|2021-08-09 04:19:10|86756.3|86706.3|86756.4|86706.4|86757.5|86707.5|86754.2|86704.2|20
1628482760000|2021-08-09 04:19:20|86756|86706|86756.1|86706.1|86756.9|86706.9|86755.2|86705.2|18
1628482770000|2021-08-09 04:19:30|86756.4|86706.4|86754.1|86704.1|86756.8|86706.8|86754.1|86704.1|15
1628482780000|2021-08-09 04:19:40|86753.9|86703.9|86757.3|86707.3|86757.3|86707.3|86753.8|86703.8|27
1628482790000|2021-08-09 04:19:50|86756.7|86706.7|86753.7|86703.7|86757.8|86707.8|86753.7|86703.7|21
1628482800000|2021-08-09 04:20:00|86753.8|86703.8|86758.9|86708.9|86758.9|86708.9|86753.7|86703.7|19
1628482810000|2021-08-09 04:20:10|86758.2|86708.2|86756|86706|86758.2|86708.2|86756|86706|5
1628482820000|2021-08-09 04:20:20|86752.2|86702.2|86755.7|86705.7|86756|86706|86752.2|86702.2|16
1628482830000|2021-08-09 04:20:30|86755.5|86705.5|86755.3|86705.3|86756.4|86706.4|86754.9|86704.9|14
1628482840000|2021-08-09 04:20:40|86755.2|86705.2|86756|86706|86758.1|86708.1|86755.2|86705.2|6
1628482850000|2021-08-09 04:20:50|86756.1|86706.1|86757|86707|86757|86707|86754.1|86704.1|12
1628482860000|2021-08-09 04:21:00|86755.7|86705.7|86756.7|86706.7|86757.5|86707.5|86755.6|86705.6|18
1628482870000|2021-08-09 04:21:10|86756.5|86706.5|86756.8|86706.8|86758|86708|86756.5|86706.5|14
1628482880000|2021-08-09 04:21:20|86754|86704|86755.3|86705.3|86755.3|86705.3|86754|86704|12
1628482890000|2021-08-09 04:21:30|86755.4|86705.4|86756.7|86706.7|86758.3|86708.3|86755.4|86705.4|12
1628482900000|2021-08-09 04:21:40|86756.8|86706.8|86756.3|86706.3|86757.6|86707.6|86754.9|86704.9|13
1628482910000|2021-08-09 04:21:50|86756.7|86706.7|86756.2|86706.2|86757.8|86707.8|86755.8|86705.8|25
1628482920000|2021-08-09 04:22:00|86756.3|86706.3|86754.1|86704.1|86756.3|86706.3|86754.1|86704.1|14
1628482930000|2021-08-09 04:22:10|86755.1|86705.1|86754.6|86704.6|86755.6|86705.6|86753.8|86703.8|26
1628482940000|2021-08-09 04:22:20|86755.7|86705.7|86757.1|86707.1|86757.7|86707.7|86755.7|86705.7|25
1628482950000|2021-08-09 04:22:30|86756.8|86706.8|86754.9|86704.9|86757.9|86707.9|86753.3|86703.3|17
1628482960000|2021-08-09 04:22:40|86757.8|86707.8|86757.8|86707.8|86758.5|86708.5|86756.7|86706.7|16
1628482970000|2021-08-09 04:22:50|86757.6|86707.6|86756.8|86706.8|86758.7|86708.7|86756.2|86706.2|15
1628482980000|2021-08-09 04:23:00|86756.7|86706.7|86756.2|86706.2|86757.2|86707.2|86756|86706|19
1628482990000|2021-08-09 04:23:10|86756.1|86706.1|86755.5|86705.5|86757.1|86707.1|86755.5|86705.5|16
1628483000000|2021-08-09 04:23:20|86755.8|86705.8|86756.6|86706.6|86757.4|86707.4|86755.4|86705.4|17
1628483010000|2021-08-09 04:23:30|86756.9|86706.9|86758.3|86708.3|86759.2|86709.2|86756.5|86706.5|16
1628483020000|2021-08-09 04:23:40|86758.7|86708.7|86758.6|86708.6|86758.7|86708.7|86755.1|86705.1|16
1628483030000|2021-08-09 04:23:50|86758.7|86708.7|86758.1|86708.1|86759.1|86709.1|86756.3|86706.3|20
1628483040000|2021-08-09 04:24:00|86757.7|86707.7|86757.5|86707.5|86758|86708|86755.9|86705.9|15
1628483050000|2021-08-09 04:24:10|86758|86708|86758.2|86708.2|86758.2|86708.2|86757.1|86707.1|17
1628483060000|2021-08-09 04:24:20|86758.1|86708.1|86758.5|86708.5|86758.5|86708.5|86755.6|86705.6|20
1628483070000|2021-08-09 04:24:30|86758|86708|86758.5|86708.5|86760.2|86710.2|86756.8|86706.8|24
1628483080000|2021-08-09 04:24:40|86758.6|86708.6|86759.2|86709.2|86760.3|86710.3|86757.8|86707.8|14
1628483090000|2021-08-09 04:24:50|86759.3|86709.3|86755.3|86705.3|86759.3|86709.3|86755|86705|18
1628483100000|2021-08-09 04:25:00|86755.2|86705.2|86757.8|86707.8|86758.5|86708.5|86755.1|86705.1|16
1628483110000|2021-08-09 04:25:10|86757.9|86707.9|86759|86709|86760.4|86710.4|86756.2|86706.2|18
1628483120000|2021-08-09 04:25:20|86758.8|86708.8|86759.2|86709.2|86759.5|86709.5|86758.5|86708.5|22
1628483130000|2021-08-09 04:25:30|86758.9|86708.9|86758.1|86708.1|86759.5|86709.5|86757.1|86707.1|15
1628483140000|2021-08-09 04:25:40|86759.2|86709.2|86761.9|86711.9|86761.9|86711.9|86759.2|86709.2|8
1628483150000|2021-08-09 04:25:50|86761.6|86711.6|86758.9|86708.9|86761.8|86711.8|86758.3|86708.3|20
1628483160000|2021-08-09 04:26:00|86759.6|86709.6|86758.8|86708.8|86759.6|86709.6|86758.7|86708.7|11
1628483170000|2021-08-09 04:26:10|86760.4|86710.4|86759.6|86709.6|86760.4|86710.4|86758.4|86708.4|16
1628483180000|2021-08-09 04:26:20|86760.4|86710.4|86760.1|86710.1|86760.4|86710.4|86757.9|86707.9|14
1628483190000|2021-08-09 04:26:30|86759.6|86709.6|86761.1|86711.1|86761.1|86711.1|86759.6|86709.6|13
1628483200000|2021-08-09 04:26:40|86761.2|86711.2|86761.1|86711.1|86762.1|86712.1|86760.1|86710.1|16
1628483210000|2021-08-09 04:26:50|86761.5|86711.5|86760.5|86710.5|86761.6|86711.6|86759.2|86709.2|10
1628483220000|2021-08-09 04:27:00|86761.1|86711.1|86760.8|86710.8|86761.3|86711.3|86760.4|86710.4|7
1628483230000|2021-08-09 04:27:10|86760.3|86710.3|86760.3|86710.3|86761.4|86711.4|86759.7|86709.7|7
1628483240000|2021-08-09 04:27:20|86760|86710|86761.3|86711.3|86761.3|86711.3|86760|86710|11
1628483250000|2021-08-09 04:27:30|86760.6|86710.6|86759.2|86709.2|86763.3|86713.3|86759.2|86709.2|7
1628483260000|2021-08-09 04:27:40|86761.1|86711.1|86761|86711|86761.6|86711.6|86760|86710|11
1628483270000|2021-08-09 04:27:50|86761.1|86711.1|86759.7|86709.7|86761.2|86711.2|86759.7|86709.7|7
1628483280000|2021-08-09 04:28:00|86759|86709|86761.8|86711.8|86762.9|86712.9|86759|86709|8
1628483290000|2021-08-09 04:28:10|86761.7|86711.7|86762.1|86712.1|86763|86713|86758.7|86708.7|9
1628483300000|2021-08-09 04:28:20|86761.5|86711.5|86761.2|86711.2|86762.8|86712.8|86761|86711|15
1628483310000|2021-08-09 04:28:30|86760.8|86710.8|86762.4|86712.4|86762.4|86712.4|86760.4|86710.4|21
1628483320000|2021-08-09 04:28:40|86762.1|86712.1|86761.7|86711.7|86762.2|86712.2|86761.5|86711.5|12
1628483330000|2021-08-09 04:28:50|86761.3|86711.3|86762|86712|86763.2|86713.2|86761.1|86711.1|8
1628483340000|2021-08-09 04:29:00|86761.5|86711.5|86762.8|86712.8|86762.8|86712.8|86760.3|86710.3|13
1628483350000|2021-08-09 04:29:10|86761.7|86711.7|86762|86712|86762.9|86712.9|86760.3|86710.3|9
1628483360000|2021-08-09 04:29:20|86763|86713|86761.6|86711.6|86763|86713|86761|86711|10
1628483370000|2021-08-09 04:29:30|86761.9|86711.9|86761.3|86711.3|86763|86713|86761|86711|16
1628483380000|2021-08-09 04:29:40|86761.2|86711.2|86761.8|86711.8|86761.8|86711.8|86759.3|86709.3|22
1628483390000|2021-08-09 04:29:50|86762|86712|86761.5|86711.5|86763.1|86713.1|86761.3|86711.3|10
1628483400000|2021-08-09 04:30:00|86761.4|86711.4|86760.2|86710.2|86763.1|86713.1|86759.9|86709.9|29
1628483410000|2021-08-09 04:30:10|86760.3|86710.3|86760.8|86710.8|86762|86712|86759.9|86709.9|14
1628483420000|2021-08-09 04:30:20|86760.9|86710.9|86761.7|86711.7|86762|86712|86760.8|86710.8|19
1628483430000|2021-08-09 04:30:30|86763.6|86713.6|86753|86703|86763.6|86713.6|86748|86698|31
1628483440000|2021-08-09 04:30:40|86752.7|86702.7|86757.7|86707.7|86757.7|86707.7|86748.7|86698.7|50
1628483450000|2021-08-09 04:30:50|86754.3|86704.3|86755.5|86705.5|86755.9|86705.9|86751.4|86701.4|24
1628483460000|2021-08-09 04:31:00|86755.3|86705.3|86757.3|86707.3|86757.4|86707.4|86750.7|86700.7|37
1628483470000|2021-08-09 04:31:10|86756.4|86706.4|86757.2|86707.2|86759.4|86709.4|86755.4|86705.4|29
1628483480000|2021-08-09 04:31:20|86757.1|86707.1|86756.2|86706.2|86757.7|86707.7|86755.4|86705.4|25
1628483490000|2021-08-09 04:31:30|86756.1|86706.1|86754.6|86704.6|86756.4|86706.4|86754|86704|19
1628483500000|2021-08-09 04:31:40|86754.8|86704.8|86753.7|86703.7|86754.8|86704.8|86752.8|86702.8|13
1628483510000|2021-08-09 04:31:50|86754|86704|86753.7|86703.7|86755.2|86705.2|86753.2|86703.2|14
1628483520000|2021-08-09 04:32:00|86753.2|86703.2|86755.2|86705.2|86755.3|86705.3|86753.2|86703.2|16
1628483530000|2021-08-09 04:32:10|86754.6|86704.6|86754.1|86704.1|86754.9|86704.9|86753.8|86703.8|11
1628483540000|2021-08-09 04:32:20|86754.3|86704.3|86756.4|86706.4|86760.1|86710.1|86754.3|86704.3|13
1628483550000|2021-08-09 04:32:30|86755.8|86705.8|86755.7|86705.7|86757|86707|86754.5|86704.5|8
1628483560000|2021-08-09 04:32:40|86755.9|86705.9|86757.4|86707.4|86759.7|86709.7|86755.9|86705.9|9
1628483570000|2021-08-09 04:32:50|86757.2|86707.2|86757.1|86707.1|86759|86709|86756.4|86706.4|7
1628483580000|2021-08-09 04:33:00|86756|86706|86756.9|86706.9|86757.4|86707.4|86755|86705|24
1628483590000|2021-08-09 04:33:10|86756.1|86706.1|86757.5|86707.5|86757.5|86707.5|86755.6|86705.6|11
1628483600000|2021-08-09 04:33:20|86757.6|86707.6|86758.4|86708.4|86758.9|86708.9|86756.2|86706.2|22
1628483610000|2021-08-09 04:33:30|86758.5|86708.5|86758.3|86708.3|86758.8|86708.8|86757.2|86707.2|13
1628483620000|2021-08-09 04:33:40|86758.2|86708.2|86759|86709|86759|86709|86757.1|86707.1|7
1628483630000|2021-08-09 04:33:50|86758.5|86708.5|86758.1|86708.1|86758.7|86708.7|86758.1|86708.1|5
1628483640000|2021-08-09 04:34:00|86757|86707|86758.7|86708.7|86758.8|86708.8|86757|86707|12
1628483650000|2021-08-09 04:34:10|86757.3|86707.3|86763.4|86713.4|86763.4|86713.4|86757.3|86707.3|23
1628483660000|2021-08-09 04:34:20|86762.4|86712.4|86763.7|86713.7|86765.1|86715.1|86759.1|86709.1|32
1628483670000|2021-08-09 04:34:30|86764.8|86714.8|86764.7|86714.7|86766.6|86716.6|86763.1|86713.1|16
1628483680000|2021-08-09 04:34:40|86765.7|86715.7|86763.9|86713.9|86765.7|86715.7|86762.5|86712.5|29
1628483690000|2021-08-09 04:34:50|86764.1|86714.1|86765.4|86715.4|86765.5|86715.5|86763.4|86713.4|11
1628483700000|2021-08-09 04:35:00|86763.1|86713.1|86766.8|86716.8|86769.7|86719.7|86761.7|86711.7|23
1628483710000|2021-08-09 04:35:10|86765.6|86715.6|86765.5|86715.5|86768|86718|86764.5|86714.5|18
1628483720000|2021-08-09 04:35:20|86765.6|86715.6|86767.2|86717.2|86768.8|86718.8|86765.1|86715.1|15
1628483730000|2021-08-09 04:35:30|86766.5|86716.5|86766.8|86716.8|86767|86717|86765.2|86715.2|7
1628483740000|2021-08-09 04:35:40|86766.9|86716.9|86766.8|86716.8|86767.9|86717.9|86765.3|86715.3|13
1628483750000|2021-08-09 04:35:50|86766.3|86716.3|86763|86713|86766.4|86716.4|86763|86713|12
1628483760000|2021-08-09 04:36:00|86765.2|86715.2|86763.3|86713.3|86766|86716|86760.5|86710.5|21
1628483770000|2021-08-09 04:36:10|86764.2|86714.2|86761.9|86711.9|86764.2|86714.2|86759.2|86709.2|20
1628483780000|2021-08-09 04:36:20|86762.1|86712.1|86759|86709|86762.4|86712.4|86758.4|86708.4|20
1628483790000|2021-08-09 04:36:30|86758.9|86708.9|86760.8|86710.8|86762|86712|86758.9|86708.9|7
1628483800000|2021-08-09 04:36:40|86762.4|86712.4|86763.3|86713.3|86763.3|86713.3|86761.3|86711.3|5
1628483810000|2021-08-09 04:36:50|86759.9|86709.9|86760.9|86710.9|86762.4|86712.4|86759.8|86709.8|13
1628483820000|2021-08-09 04:37:00|86760.3|86710.3|86761.9|86711.9|86763.3|86713.3|86759.9|86709.9|14
1628483830000|2021-08-09 04:37:10|86763|86713|86763.3|86713.3|86763.5|86713.5|86761.6|86711.6|8
1628483840000|2021-08-09 04:37:20|86763.1|86713.1|86761.1|86711.1|86763.1|86713.1|86759.9|86709.9|12
1628483850000|2021-08-09 04:37:30|86761.2|86711.2|86760.9|86710.9|86761.9|86711.9|86760.5|86710.5|17
1628483860000|2021-08-09 04:37:40|86760.8|86710.8|86760.1|86710.1|86761.6|86711.6|86758.9|86708.9|10
1628483870000|2021-08-09 04:37:50|86758.9|86708.9|86761.2|86711.2|86761.6|86711.6|86758.5|86708.5|7
1628483880000|2021-08-09 04:38:00|86761.5|86711.5|86759.2|86709.2|86761.5|86711.5|86759.2|86709.2|9
1628483890000|2021-08-09 04:38:10|86759.7|86709.7|86759.9|86709.9|86759.9|86709.9|86757.8|86707.8|6
1628483900000|2021-08-09 04:38:20|86762.7|86712.7|86760.6|86710.6|86762.7|86712.7|86759.9|86709.9|9
1628483910000|2021-08-09 04:38:30|86760.1|86710.1|86764.1|86714.1|86764.1|86714.1|86760|86710|10
1628483920000|2021-08-09 04:38:40|86762.9|86712.9|86763.3|86713.3|86763.3|86713.3|86759.9|86709.9|16
1628483930000|2021-08-09 04:38:50|86763.1|86713.1|86761.5|86711.5|86763.6|86713.6|86759.1|86709.1|14
1628483940000|2021-08-09 04:39:00|86760.6|86710.6|86763.5|86713.5|86764.2|86714.2|86760.6|86710.6|15
1628483950000|2021-08-09 04:39:10|86764.8|86714.8|86762|86712|86764.8|86714.8|86761.4|86711.4|11
1628483960000|2021-08-09 04:39:20|86761.2|86711.2|86762.2|86712.2|86762.2|86712.2|86761|86711|4
1628483970000|2021-08-09 04:39:30|86762.5|86712.5|86763.1|86713.1|86765.4|86715.4|86759.2|86709.2|10
1628483980000|2021-08-09 04:39:40|86764.4|86714.4|86761.7|86711.7|86764.4|86714.4|86760.6|86710.6|13
1628483990000|2021-08-09 04:39:50|86762.1|86712.1|86764.3|86714.3|86764.4|86714.4|86760.9|86710.9|11
1628484000000|2021-08-09 04:40:00|86764.5|86714.5|86763|86713|86764.6|86714.6|86763|86713|4
1628484010000|2021-08-09 04:40:10|86763.6|86713.6|86765.8|86715.8|86765.8|86715.8|86763.6|86713.6|4
1628484020000|2021-08-09 04:40:20|86765.7|86715.7|86765.9|86715.9|86766.2|86716.2|86764.9|86714.9|7
1628484030000|2021-08-09 04:40:30|86764.9|86714.9|86763.2|86713.2|86766.3|86716.3|86763.2|86713.2|5
1628484040000|2021-08-09 04:40:40|86764.8|86714.8|86762.8|86712.8|86765.4|86715.4|86761.2|86711.2|12
1628484050000|2021-08-09 04:40:50|86763|86713|86760.4|86710.4|86763.3|86713.3|86760|86710|13
1628484060000|2021-08-09 04:41:00|86760.3|86710.3|86760.2|86710.2|86764.7|86714.7|86760.2|86710.2|20
1628484070000|2021-08-09 04:41:10|86760.6|86710.6|86760|86710|86761.1|86711.1|86759.8|86709.8|6
1628484080000|2021-08-09 04:41:20|86759.8|86709.8|86762.4|86712.4|86762.4|86712.4|86758.7|86708.7|5
1628484090000|2021-08-09 04:41:30|86761.9|86711.9|86759.2|86709.2|86762.2|86712.2|86759.2|86709.2|9
1628484100000|2021-08-09 04:41:40|86759.5|86709.5|86763|86713|86763|86713|86758.5|86708.5|11
1628484110000|2021-08-09 04:41:50|86761.9|86711.9|86758.7|86708.7|86762.1|86712.1|86758.7|86708.7|18
1628484120000|2021-08-09 04:42:00|86760.4|86710.4|86762.9|86712.9|86764|86714|86760.4|86710.4|21
1628484130000|2021-08-09 04:42:10|86762.5|86712.5|86763.6|86713.6|86763.6|86713.6|86762.1|86712.1|12
1628484140000|2021-08-09 04:42:20|86762.6|86712.6|86759.7|86709.7|86762.6|86712.6|86759.7|86709.7|21
1628484150000|2021-08-09 04:42:30|86759.2|86709.2|86760.7|86710.7|86761.4|86711.4|86759.1|86709.1|18
1628484160000|2021-08-09 04:42:40|86761|86711|86760.7|86710.7|86763.6|86713.6|86759|86709|22
1628484170000|2021-08-09 04:42:50|86759.9|86709.9|86762.2|86712.2|86762.2|86712.2|86759.4|86709.4|15
1628484180000|2021-08-09 04:43:00|86763.2|86713.2|86762.2|86712.2|86763.9|86713.9|86762.2|86712.2|13
1628484190000|2021-08-09 04:43:10|86762.3|86712.3|86762.1|86712.1|86763.2|86713.2|86761.7|86711.7|17
1628484200000|2021-08-09 04:43:20|86763.3|86713.3|86763.5|86713.5|86765|86715|86762.9|86712.9|22
1628484210000|2021-08-09 04:43:30|86763.6|86713.6|86762|86712|86763.6|86713.6|86760.8|86710.8|12
1628484220000|2021-08-09 04:43:40|86762.7|86712.7|86763.2|86713.2|86765.2|86715.2|86762.5|86712.5|15
1628484230000|2021-08-09 04:43:50|86762.6|86712.6|86760|86710|86762.9|86712.9|86760|86710|16
1628484240000|2021-08-09 04:44:00|86761.1|86711.1|86762.4|86712.4|86763.4|86713.4|86760.5|86710.5|34
1628484250000|2021-08-09 04:44:10|86762.7|86712.7|86761.5|86711.5|86762.7|86712.7|86761.3|86711.3|7
1628484260000|2021-08-09 04:44:20|86761.4|86711.4|86761.7|86711.7|86762.4|86712.4|86761.4|86711.4|6
1628484270000|2021-08-09 04:44:30|86761.6|86711.6|86763.4|86713.4|86763.4|86713.4|86761|86711|11
1628484280000|2021-08-09 04:44:40|86762.5|86712.5|86763.2|86713.2|86763.2|86713.2|86760.6|86710.6|16
1628484290000|2021-08-09 04:44:50|86760.4|86710.4|86762.1|86712.1|86762.1|86712.1|86760.1|86710.1|14
1628484300000|2021-08-09 04:45:00|86762|86712|86763.4|86713.4|86763.9|86713.9|86761.7|86711.7|24
1628484310000|2021-08-09 04:45:10|86762.8|86712.8|86764|86714|86764|86714|86762.4|86712.4|7
1628484320000|2021-08-09 04:45:20|86763.3|86713.3|86763.9|86713.9|86765.2|86715.2|86763.3|86713.3|18
1628484330000|2021-08-09 04:45:30|86763.6|86713.6|86763.5|86713.5|86764.8|86714.8|86762.8|86712.8|23
1628484340000|2021-08-09 04:45:40|86763.9|86713.9|86763.6|86713.6|86763.9|86713.9|86762.4|86712.4|13
1628484350000|2021-08-09 04:45:50|86763|86713|86763.6|86713.6|86764.7|86714.7|86762.5|86712.5|12
1628484360000|2021-08-09 04:46:00|86764|86714|86761.9|86711.9|86764.6|86714.6|86761.9|86711.9|17
1628484370000|2021-08-09 04:46:10|86760.8|86710.8|86759.9|86709.9|86762.1|86712.1|86759.8|86709.8|7
1628484380000|2021-08-09 04:46:20|86760|86710|86762.4|86712.4|86762.4|86712.4|86760|86710|9
1628484390000|2021-08-09 04:46:30|86761.4|86711.4|86760.3|86710.3|86762.2|86712.2|86760.3|86710.3|7
1628484400000|2021-08-09 04:46:40|86762.1|86712.1|86761.2|86711.2|86762.1|86712.1|86760.8|86710.8|14
1628484410000|2021-08-09 04:46:50|86761.3|86711.3|86760.7|86710.7|86761.3|86711.3|86760.7|86710.7|13
1628484420000|2021-08-09 04:47:00|86762.3|86712.3|86761.1|86711.1|86762.3|86712.3|86760.1|86710.1|27
1628484430000|2021-08-09 04:47:10|86760.7|86710.7|86762|86712|86764.5|86714.5|86760.4|86710.4|34
1628484440000|2021-08-09 04:47:20|86761.5|86711.5|86761.4|86711.4|86762.6|86712.6|86761|86711|15
1628484450000|2021-08-09 04:47:30|86761.7|86711.7|86761.7|86711.7|86761.7|86711.7|86760.4|86710.4|11
1628484460000|2021-08-09 04:47:40|86762.5|86712.5|86762.4|86712.4|86763.2|86713.2|86761.8|86711.8|11
1628484470000|2021-08-09 04:47:50|86763.1|86713.1|86767.6|86717.6|86768.6|86718.6|86762.9|86712.9|22
1628484480000|2021-08-09 04:48:00|86768|86718|86766.6|86716.6|86768|86718|86765.5|86715.5|13
1628484490000|2021-08-09 04:48:10|86766.1|86716.1|86766.5|86716.5|86767|86717|86766|86716|12
1628484500000|2021-08-09 04:48:20|86767.2|86717.2|86767.3|86717.3|86769.2|86719.2|86767.2|86717.2|15
1628484510000|2021-08-09 04:48:30|86767.8|86717.8|86763.7|86713.7|86767.8|86717.8|86763.7|86713.7|23
1628484520000|2021-08-09 04:48:40|86764.1|86714.1|86762.7|86712.7|86764.7|86714.7|86762|86712|12
1628484530000|2021-08-09 04:48:50|86762.9|86712.9|86763.9|86713.9|86765.2|86715.2|86762.2|86712.2|18
1628484540000|2021-08-09 04:49:00|86764.5|86714.5|86763.8|86713.8|86764.5|86714.5|86763|86713|17
1628484550000|2021-08-09 04:49:10|86763|86713|86764|86714|86764.3|86714.3|86762.4|86712.4|12
1628484560000|2021-08-09 04:49:20|86764.1|86714.1|86763.5|86713.5|86764.2|86714.2|86762.9|86712.9|14
1628484570000|2021-08-09 04:49:30|86763.7|86713.7|86764.2|86714.2|86764.2|86714.2|86763|86713|9
1628484580000|2021-08-09 04:49:40|86764.1|86714.1|86763.2|86713.2|86765.1|86715.1|86761.4|86711.4|18
1628484590000|2021-08-09 04:49:50|86762.3|86712.3|86763.5|86713.5|86764|86714|86761.6|86711.6|8
1628484600000|2021-08-09 04:50:00|86763.3|86713.3|86763.5|86713.5|86764.6|86714.6|86761|86711|13
1628484610000|2021-08-09 04:50:10|86763|86713|86762.9|86712.9|86763.5|86713.5|86762.5|86712.5|18
1628484620000|2021-08-09 04:50:20|86763.4|86713.4|86759.8|86709.8|86764.2|86714.2|86759.8|86709.8|21
1628484630000|2021-08-09 04:50:30|86760.1|86710.1|86760.2|86710.2|86762.7|86712.7|86759.4|86709.4|20
1628484640000|2021-08-09 04:50:40|86760.5|86710.5|86761.1|86711.1|86762.5|86712.5|86759.5|86709.5|13
1628484650000|2021-08-09 04:50:50|86761.2|86711.2|86761.9|86711.9|86763|86713|86760.7|86710.7|10
1628484660000|2021-08-09 04:51:00|86762.5|86712.5|86762.8|86712.8|86763.6|86713.6|86762.2|86712.2|17
1628484670000|2021-08-09 04:51:10|86763.2|86713.2|86759.9|86709.9|86763.2|86713.2|86759.9|86709.9|26
1628484680000|2021-08-09 04:51:20|86760.6|86710.6|86759.8|86709.8|86760.8|86710.8|86758.4|86708.4|16
1628484690000|2021-08-09 04:51:30|86760.1|86710.1|86760|86710|86760.6|86710.6|86759.2|86709.2|13
1628484700000|2021-08-09 04:51:40|86760.3|86710.3|86758.2|86708.2|86760.3|86710.3|86756.5|86706.5|16
1628484710000|2021-08-09 04:51:50|86759.3|86709.3|86759.6|86709.6|86760.3|86710.3|86758|86708|16
1628484720000|2021-08-09 04:52:00|86760|86710|86757.9|86707.9|86760|86710|86757.8|86707.8|11
1628484730000|2021-08-09 04:52:10|86759.5|86709.5|86758.1|86708.1|86759.8|86709.8|86757.7|86707.7|18
1628484740000|2021-08-09 04:52:20|86757.9|86707.9|86759|86709|86760.5|86710.5|86757.7|86707.7|24
1628484750000|2021-08-09 04:52:30|86759.1|86709.1|86754.1|86704.1|86759.1|86709.1|86753.6|86703.6|20
1628484760000|2021-08-09 04:52:40|86753.8|86703.8|86755.6|86705.6|86757.8|86707.8|86753.8|86703.8|10
1628484770000|2021-08-09 04:52:50|86755.7|86705.7|86756.9|86706.9|86757.4|86707.4|86755.7|86705.7|11
1628484780000|2021-08-09 04:53:00|86756.6|86706.6|86755.7|86705.7|86756.6|86706.6|86755.7|86705.7|13
1628484790000|2021-08-09 04:53:10|86757.6|86707.6|86758.6|86708.6|86758.6|86708.6|86756.1|86706.1|4
1628484800000|2021-08-09 04:53:20|86758.7|86708.7|86756.5|86706.5|86758.7|86708.7|86755.2|86705.2|27
1628484810000|2021-08-09 04:53:30|86755|86705|86755.4|86705.4|86755.8|86705.8|86754.3|86704.3|12
1628484820000|2021-08-09 04:53:40|86756.2|86706.2|86754.9|86704.9|86756.6|86706.6|86754.8|86704.8|7
1628484830000|2021-08-09 04:53:50|86755.7|86705.7|86755.2|86705.2|86756.4|86706.4|86754.1|86704.1|12
1628484840000|2021-08-09 04:54:00|86755.4|86705.4|86755|86705|86756.6|86706.6|86754.5|86704.5|7
1628484850000|2021-08-09 04:54:10|86754.3|86704.3|86758.8|86708.8|86758.8|86708.8|86754.3|86704.3|25
1628484860000|2021-08-09 04:54:20|86759.1|86709.1|86756.9|86706.9|86759.2|86709.2|86754.8|86704.8|15
1628484870000|2021-08-09 04:54:30|86756.2|86706.2|86755.4|86705.4|86758.7|86708.7|86755.2|86705.2|11
1628484880000|2021-08-09 04:54:40|86756.9|86706.9|86757.7|86707.7|86757.7|86707.7|86755.1|86705.1|7
1628484890000|2021-08-09 04:54:50|86757.9|86707.9|86756.3|86706.3|86757.9|86707.9|86756.3|86706.3|8
1628484900000|2021-08-09 04:55:00|86752.7|86702.7|86751.8|86701.8|86755.1|86705.1|86750.8|86700.8|30
1628484910000|2021-08-09 04:55:10|86752|86702|86747.1|86697.1|86753|86703|86747.1|86697.1|17
1628484920000|2021-08-09 04:55:20|86747|86697|86747.5|86697.5|86748.8|86698.8|86746.9|86696.9|21
1628484930000|2021-08-09 04:55:30|86747.6|86697.6|86740.4|86690.4|86748.2|86698.2|86740.4|86690.4|29
1628484940000|2021-08-09 04:55:40|86740.7|86690.7|86740.3|86690.3|86741.5|86691.5|86739.4|86689.4|23
1628484950000|2021-08-09 04:55:50|86740|86690|86741.3|86691.3|86742|86692|86739.1|86689.1|18
1628484960000|2021-08-09 04:56:00|86741.1|86691.1|86741.7|86691.7|86743.7|86693.7|86741.1|86691.1|22
1628484970000|2021-08-09 04:56:10|86742.7|86692.7|86738.9|86688.9|86743.6|86693.6|86738.9|86688.9|24
1628484980000|2021-08-09 04:56:20|86739.3|86689.3|86738.1|86688.1|86740.4|86690.4|86737.7|86687.7|32
1628484990000|2021-08-09 04:56:30|86738|86688|86736.9|86686.9|86738|86688|86736.8|86686.8|17
1628485000000|2021-08-09 04:56:40|86736.8|86686.8|86736.8|86686.8|86737.5|86687.5|86735.8|86685.8|22
1628485010000|2021-08-09 04:56:50|86736.7|86686.7|86734.7|86684.7|86737.4|86687.4|86734.6|86684.6|21
1628485020000|2021-08-09 04:57:00|86734.8|86684.8|86733.4|86683.4|86736.4|86686.4|86733.2|86683.2|31
1628485030000|2021-08-09 04:57:10|86733.6|86683.6|86733.5|86683.5|86734.7|86684.7|86733.3|86683.3|14
1628485040000|2021-08-09 04:57:20|86733.4|86683.4|86732.5|86682.5|86734.2|86684.2|86732.5|86682.5|24
1628485050000|2021-08-09 04:57:30|86732|86682|86729.2|86679.2|86732|86682|86729.2|86679.2|24
1628485060000|2021-08-09 04:57:40|86730.6|86680.6|86731.5|86681.5|86733|86683|86728.2|86678.2|29
1628485070000|2021-08-09 04:57:50|86731.7|86681.7|86732|86682|86732.3|86682.3|86731.5|86681.5|19
1628485080000|2021-08-09 04:58:00|86731.9|86681.9|86732|86682|86733.1|86683.1|86730.3|86680.3|29
1628485090000|2021-08-09 04:58:10|86731.6|86681.6|86731.3|86681.3|86732.2|86682.2|86730.3|86680.3|16
1628485100000|2021-08-09 04:58:20|86730.9|86680.9|86730.6|86680.6|86731.7|86681.7|86729.5|86679.5|38
1628485110000|2021-08-09 04:58:30|86730.3|86680.3|86728.8|86678.8|86730.3|86680.3|86727.9|86677.9|29
1628485120000|2021-08-09 04:58:40|86729.8|86679.8|86728.4|86678.4|86729.8|86679.8|86727.9|86677.9|22
1628485130000|2021-08-09 04:58:50|86728.2|86678.2|86727.6|86677.6|86728.2|86678.2|86726.4|86676.4|23
1628485140000|2021-08-09 04:59:00|86727.8|86677.8|86728.2|86678.2|86728.7|86678.7|86727|86677|32
1628485150000|2021-08-09 04:59:10|86728.3|86678.3|86726.6|86676.6|86728.3|86678.3|86726.2|86676.2|27
1628485160000|2021-08-09 04:59:20|86725.8|86675.8|86724.2|86674.2|86726|86676|86724|86674|25
1628485170000|2021-08-09 04:59:30|86724|86674|86724.5|86674.5|86724.7|86674.7|86721|86671|46
1628485180000|2021-08-09 04:59:40|86724.6|86674.6|86724.6|86674.6|86726.8|86676.8|86724.2|86674.2|36
1628485190000|2021-08-09 04:59:50|86724.5|86674.5|86723.1|86673.1|86725.1|86675.1|86722.9|86672.9|31
1628485200000|2021-08-09 05:00:00|86722.9|86672.9|86729.2|86679.2|86729.3|86679.3|86721.9|86671.9|52
1628485210000|2021-08-09 05:00:10|86729.1|86679.1|86734.6|86684.6|86736.7|86686.7|86729.1|86679.1|57
1628485220000|2021-08-09 05:00:20|86734.8|86684.8|86741.7|86691.7|86744|86694|86734.1|86684.1|74
1628485230000|2021-08-09 05:00:30|86742.2|86692.2|86743.6|86693.6|86745.2|86695.2|86741|86691|75
1628485240000|2021-08-09 05:00:40|86743.4|86693.4|86749.2|86699.2|86749.3|86699.3|86740.2|86690.2|73
1628485250000|2021-08-09 05:00:50|86748.5|86698.5|86745.6|86695.6|86749.2|86699.2|86744.6|86694.6|68
1628485260000|2021-08-09 05:01:00|86745.4|86695.4|86749|86699|86750.1|86700.1|86744.1|86694.1|72
1628485270000|2021-08-09 05:01:10|86748.9|86698.9|86747.8|86697.8|86749.5|86699.5|86746.2|86696.2|17
1628485280000|2021-08-09 05:01:20|86747.7|86697.7|86743.3|86693.3|86748.4|86698.4|86741.7|86691.7|73
1628485290000|2021-08-09 05:01:30|86742.9|86692.9|86745.2|86695.2|86745.2|86695.2|86741|86691|63
1628485300000|2021-08-09 05:01:40|86745|86695|86748.8|86698.8|86749.5|86699.5|86744.3|86694.3|63
1628485310000|2021-08-09 05:01:50|86748.6|86698.6|86747|86697|86748.9|86698.9|86744.6|86694.6|63
1628485320000|2021-08-09 05:02:00|86746.6|86696.6|86743.8|86693.8|86747.5|86697.5|86743.3|86693.3|72
1628485330000|2021-08-09 05:02:10|86745.8|86695.8|86746.3|86696.3|86747.7|86697.7|86744.3|86694.3|70
1628485340000|2021-08-09 05:02:20|86746.5|86696.5|86744.7|86694.7|86748.7|86698.7|86744.4|86694.4|57
1628485350000|2021-08-09 05:02:30|86745.1|86695.1|86747.1|86697.1|86748.3|86698.3|86743.5|86693.5|50
1628485360000|2021-08-09 05:02:40|86746.7|86696.7|86747.4|86697.4|86749.5|86699.5|86746.4|86696.4|62
1628485370000|2021-08-09 05:02:50|86747.3|86697.3|86752.9|86702.9|86753.5|86703.5|86747.3|86697.3|66
1628485380000|2021-08-09 05:03:00|86752.1|86702.1|86751.6|86701.6|86754.6|86704.6|86750.5|86700.5|68
1628485390000|2021-08-09 05:03:10|86752.5|86702.5|86751.3|86701.3|86753.3|86703.3|86750.3|86700.3|69
1628485400000|2021-08-09 05:03:20|86751.7|86701.7|86751.8|86701.8|86753.5|86703.5|86750.8|86700.8|61
1628485410000|2021-08-09 05:03:30|86752.1|86702.1|86750.8|86700.8|86753.1|86703.1|86749.6|86699.6|72
1628485420000|2021-08-09 05:03:40|86751.6|86701.6|86750.7|86700.7|86752.9|86702.9|86749.6|86699.6|65
1628485430000|2021-08-09 05:03:50|86750.9|86700.9|86752|86702|86753.4|86703.4|86748.5|86698.5|31
1628485440000|2021-08-09 05:04:00|86751.6|86701.6|86751.6|86701.6|86753.4|86703.4|86749.5|86699.5|64
1628485450000|2021-08-09 05:04:10|86751.2|86701.2|86752.5|86702.5|86753.8|86703.8|86750.8|86700.8|67
1628485460000|2021-08-09 05:04:20|86752.6|86702.6|86751.4|86701.4|86753.6|86703.6|86749.9|86699.9|58
1628485470000|2021-08-09 05:04:30|86750.9|86700.9|86752.2|86702.2|86754.3|86704.3|86750|86700|72
1628485480000|2021-08-09 05:04:40|86751.3|86701.3|86751.5|86701.5|86753.8|86703.8|86750.8|86700.8|70
1628485490000|2021-08-09 05:04:50|86751.9|86701.9|86753|86703|86753.3|86703.3|86750.5|86700.5|67
1628485500000|2021-08-09 05:05:00|86752.9|86702.9|86752.7|86702.7|86754.7|86704.7|86750.4|86700.4|66
1628485510000|2021-08-09 05:05:10|86752.3|86702.3|86746.3|86696.3|86752.7|86702.7|86743.7|86693.7|71
1628485520000|2021-08-09 05:05:20|86746.5|86696.5|86745|86695|86746.8|86696.8|86743|86693|65
1628485530000|2021-08-09 05:05:30|86744.4|86694.4|86746.4|86696.4|86748.4|86698.4|86744|86694|70
1628485540000|2021-08-09 05:05:40|86746.6|86696.6|86746.7|86696.7|86748|86698|86745.3|86695.3|67
1628485550000|2021-08-09 05:05:50|86747.5|86697.5|86744.2|86694.2|86748.4|86698.4|86743.8|86693.8|70
1628485560000|2021-08-09 05:06:00|86744.4|86694.4|86744.2|86694.2|86745.3|86695.3|86743.3|86693.3|59
1628485570000|2021-08-09 05:06:10|86744.3|86694.3|86745.1|86695.1|86747|86697|86744|86694|70
1628485580000|2021-08-09 05:06:20|86744.7|86694.7|86744.8|86694.8|86746|86696|86743.8|86693.8|61
1628485590000|2021-08-09 05:06:30|86745.1|86695.1|86744.8|86694.8|86746|86696|86743.1|86693.1|58
1628485600000|2021-08-09 05:06:40|86745.1|86695.1|86744|86694|86745.7|86695.7|86741.4|86691.4|64
1628485610000|2021-08-09 05:06:50|86744.4|86694.4|86744.7|86694.7|86746|86696|86743.4|86693.4|65
1628485620000|2021-08-09 05:07:00|86744.4|86694.4|86744.8|86694.8|86746.2|86696.2|86743.2|86693.2|59
1628485630000|2021-08-09 05:07:10|86745.5|86695.5|86740|86690|86746.2|86696.2|86739.3|86689.3|73
1628485640000|2021-08-09 05:07:20|86739.3|86689.3|86738.7|86688.7|86741.5|86691.5|86738|86688|71
1628485650000|2021-08-09 05:07:30|86740.2|86690.2|86738.2|86688.2|86741.2|86691.2|86738.2|86688.2|68
1628485660000|2021-08-09 05:07:40|86737.9|86687.9|86738.5|86688.5|86740.6|86690.6|86737.4|86687.4|70
1628485670000|2021-08-09 05:07:50|86739|86689|86739.4|86689.4|86740.2|86690.2|86737.8|86687.8|65
1628485680000|2021-08-09 05:08:00|86739.3|86689.3|86740.2|86690.2|86741.4|86691.4|86738.4|86688.4|65
1628485690000|2021-08-09 05:08:10|86740|86690|86742.8|86692.8|86744.1|86694.1|86738.6|86688.6|71
1628485700000|2021-08-09 05:08:20|86742.9|86692.9|86740.7|86690.7|86744.8|86694.8|86740.1|86690.1|67
1628485710000|2021-08-09 05:08:30|86743.3|86693.3|86742|86692|86743.3|86693.3|86738.3|86688.3|44
1628485720000|2021-08-09 05:08:40|86740.8|86690.8|86741.6|86691.6|86742|86692|86739.9|86689.9|60
1628485730000|2021-08-09 05:08:50|86741.3|86691.3|86743.6|86693.6|86743.7|86693.7|86741|86691|46
1628485740000|2021-08-09 05:09:00|86743.5|86693.5|86744.7|86694.7|86745.8|86695.8|86742.6|86692.6|43
1628485750000|2021-08-09 05:09:10|86745|86695|86743.2|86693.2|86745.4|86695.4|86742.4|86692.4|44
1628485760000|2021-08-09 05:09:20|86743.4|86693.4|86743.2|86693.2|86744.9|86694.9|86743|86693|27
1628485770000|2021-08-09 05:09:30|86743|86693|86745.5|86695.5|86745.5|86695.5|86742.9|86692.9|49
1628485780000|2021-08-09 05:09:40|86745.2|86695.2|86743.8|86693.8|86745.7|86695.7|86743.6|86693.6|23
1628485790000|2021-08-09 05:09:50|86743.9|86693.9|86745.1|86695.1|86745.4|86695.4|86742.6|86692.6|20
1628485800000|2021-08-09 05:10:00|86744.2|86694.2|86742.1|86692.1|86745.1|86695.1|86741|86691|43
1628485810000|2021-08-09 05:10:10|86742.2|86692.2|86741.2|86691.2|86742.5|86692.5|86739.6|86689.6|36
1628485820000|2021-08-09 05:10:20|86741.5|86691.5|86742.8|86692.8|86743.4|86693.4|86741|86691|28
1628485830000|2021-08-09 05:10:30|86743.1|86693.1|86745.4|86695.4|86745.5|86695.5|86742.7|86692.7|23
1628485840000|2021-08-09 05:10:40|86745.7|86695.7|86744.8|86694.8|86746.6|86696.6|86744|86694|22
1628485850000|2021-08-09 05:10:50|86744.9|86694.9|86743.7|86693.7|86745|86695|86743.3|86693.3|23
1628485860000|2021-08-09 05:11:00|86743.2|86693.2|86743.5|86693.5|86743.9|86693.9|86743|86693|28
1628485870000|2021-08-09 05:11:10|86743.4|86693.4|86743.7|86693.7|86745|86695|86743.1|86693.1|37
1628485880000|2021-08-09 05:11:20|86743.6|86693.6|86745.2|86695.2|86745.3|86695.3|86742.2|86692.2|22
1628485890000|2021-08-09 05:11:30|86744.9|86694.9|86743.9|86693.9|86744.9|86694.9|86742.8|86692.8|20
1628485900000|2021-08-09 05:11:40|86744.3|86694.3|86743.2|86693.2|86744.6|86694.6|86742.5|86692.5|28
1628485910000|2021-08-09 05:11:50|86743.3|86693.3|86743.6|86693.6|86745|86695|86742.9|86692.9|19
1628485920000|2021-08-09 05:12:00|86743.8|86693.8|86744|86694|86745|86695|86743.4|86693.4|19
1628485930000|2021-08-09 05:12:10|86743.9|86693.9|86743.2|86693.2|86744.6|86694.6|86742.9|86692.9|29
1628485940000|2021-08-09 05:12:20|86743.3|86693.3|86743.4|86693.4|86745|86695|86742.7|86692.7|47
1628485950000|2021-08-09 05:12:30|86744.4|86694.4|86744.6|86694.6|86744.6|86694.6|86742.9|86692.9|36
1628485960000|2021-08-09 05:12:40|86744.3|86694.3|86743.7|86693.7|86745|86695|86743|86693|9
1628485970000|2021-08-09 05:12:50|86745.1|86695.1|86745.1|86695.1|86745.4|86695.4|86744.5|86694.5|16
1628485980000|2021-08-09 05:13:00|86744.6|86694.6|86743.5|86693.5|86744.6|86694.6|86743.4|86693.4|17
1628485990000|2021-08-09 05:13:10|86743.7|86693.7|86745.5|86695.5|86745.6|86695.6|86743.3|86693.3|19
1628486000000|2021-08-09 05:13:20|86745.6|86695.6|86744.2|86694.2|86745.6|86695.6|86743.7|86693.7|16
1628486010000|2021-08-09 05:13:30|86743.8|86693.8|86744.2|86694.2|86745.7|86695.7|86743.6|86693.6|47
1628486020000|2021-08-09 05:13:40|86744.5|86694.5|86743.8|86693.8|86745.2|86695.2|86743.4|86693.4|38
1628486030000|2021-08-09 05:13:50|86743.3|86693.3|86744.1|86694.1|86744.1|86694.1|86743.3|86693.3|10
1628486040000|2021-08-09 05:14:00|86744.2|86694.2|86744.3|86694.3|86744.6|86694.6|86743.4|86693.4|47
1628486050000|2021-08-09 05:14:10|86744.4|86694.4|86744.4|86694.4|86745.2|86695.2|86743.4|86693.4|51
1628486060000|2021-08-09 05:14:20|86744.1|86694.1|86743.9|86693.9|86745.6|86695.6|86743.6|86693.6|43
1628486070000|2021-08-09 05:14:30|86744|86694|86743.4|86693.4|86744.5|86694.5|86743.4|86693.4|25
1628486080000|2021-08-09 05:14:40|86743.2|86693.2|86746.7|86696.7|86746.7|86696.7|86743.2|86693.2|39
1628486090000|2021-08-09 05:14:50|86746.3|86696.3|86745.1|86695.1|86747.1|86697.1|86744.8|86694.8|45
1628486100000|2021-08-09 05:15:00|86745.2|86695.2|86744.1|86694.1|86745.3|86695.3|86743.1|86693.1|38
1628486110000|2021-08-09 05:15:10|86744|86694|86745.2|86695.2|86745.2|86695.2|86743.5|86693.5|38
1628486120000|2021-08-09 05:15:20|86745.3|86695.3|86745.1|86695.1|86745.3|86695.3|86743.1|86693.1|40
1628486130000|2021-08-09 05:15:30|86745.2|86695.2|86744.6|86694.6|86745.9|86695.9|86742.6|86692.6|31
1628486140000|2021-08-09 05:15:40|86744.1|86694.1|86743.3|86693.3|86745.4|86695.4|86743.3|86693.3|32
1628486150000|2021-08-09 05:15:50|86743.4|86693.4|86743.7|86693.7|86743.9|86693.9|86743.3|86693.3|17
1628486160000|2021-08-09 05:16:00|86743.8|86693.8|86745.1|86695.1|86745.4|86695.4|86742.8|86692.8|37
1628486170000|2021-08-09 05:16:10|86745.2|86695.2|86744.4|86694.4|86745.4|86695.4|86743.7|86693.7|21
1628486180000|2021-08-09 05:16:20|86744.3|86694.3|86745.3|86695.3|86745.8|86695.8|86743.1|86693.1|33
1628486190000|2021-08-09 05:16:30|86745.5|86695.5|86743.9|86693.9|86745.5|86695.5|86743.4|86693.4|39
1628486200000|2021-08-09 05:16:40|86743.8|86693.8|86743.2|86693.2|86744|86694|86743|86693|30
1628486210000|2021-08-09 05:16:50|86743.1|86693.1|86744.2|86694.2|86744.5|86694.5|86742.7|86692.7|25
1628486220000|2021-08-09 05:17:00|86745.1|86695.1|86743.7|86693.7|86745.6|86695.6|86743.7|86693.7|30
1628486230000|2021-08-09 05:17:10|86743.6|86693.6|86743.8|86693.8|86745.1|86695.1|86742.7|86692.7|34
1628486240000|2021-08-09 05:17:20|86743.6|86693.6|86741.7|86691.7|86744.1|86694.1|86739.4|86689.4|31
1628486250000|2021-08-09 05:17:30|86741.5|86691.5|86742.3|86692.3|86743.5|86693.5|86741.4|86691.4|31
1628486260000|2021-08-09 05:17:40|86742.5|86692.5|86743.2|86693.2|86743.6|86693.6|86742.3|86692.3|26
1628486270000|2021-08-09 05:17:50|86743.1|86693.1|86743|86693|86743.2|86693.2|86742.6|86692.6|26
1628486280000|2021-08-09 05:18:00|86742.9|86692.9|86742.9|86692.9|86743.3|86693.3|86742.6|86692.6|15
1628486290000|2021-08-09 05:18:10|86742.8|86692.8|86744.8|86694.8|86745.1|86695.1|86742.4|86692.4|17
1628486300000|2021-08-09 05:18:20|86744.7|86694.7|86744.8|86694.8|86744.9|86694.9|86744.3|86694.3|19
1628486310000|2021-08-09 05:18:30|86744.1|86694.1|86744.4|86694.4|86744.8|86694.8|86742.4|86692.4|26
1628486320000|2021-08-09 05:18:40|86743.9|86693.9|86743.8|86693.8|86744.6|86694.6|86743.6|86693.6|26
1628486330000|2021-08-09 05:18:50|86743.9|86693.9|86744|86694|86744.3|86694.3|86742.7|86692.7|19
1628486340000|2021-08-09 05:19:00|86744.1|86694.1|86744.2|86694.2|86744.2|86694.2|86742.8|86692.8|18
1628486350000|2021-08-09 05:19:10|86743.7|86693.7|86743.2|86693.2|86744.6|86694.6|86742.9|86692.9|25
1628486360000|2021-08-09 05:19:20|86744.3|86694.3|86736.5|86686.5|86744.3|86694.3|86735.6|86685.6|44
1628486370000|2021-08-09 05:19:30|86736.2|86686.2|86735.6|86685.6|86736.8|86686.8|86735.5|86685.5|30
1628486380000|2021-08-09 05:19:40|86735.8|86685.8|86734.3|86684.3|86735.9|86685.9|86733.8|86683.8|28
1628486390000|2021-08-09 05:19:50|86734.6|86684.6|86733.1|86683.1|86734.8|86684.8|86732.9|86682.9|29
1628486400000|2021-08-09 05:20:00|86733.4|86683.4|86736.7|86686.7|86736.7|86686.7|86733.3|86683.3|27
1628486410000|2021-08-09 05:20:10|86736.8|86686.8|86739|86689|86739.4|86689.4|86736.6|86686.6|30
1628486420000|2021-08-09 05:20:20|86738.9|86688.9|86738|86688|86740|86690|86738|86688|19
1628486430000|2021-08-09 05:20:30|86738.2|86688.2|86736.5|86686.5|86739|86689|86735.7|86685.7|30
1628486440000|2021-08-09 05:20:40|86736.4|86686.4|86736.2|86686.2|86738.5|86688.5|86736.2|86686.2|24
1628486450000|2021-08-09 05:20:50|86736.6|86686.6|86735.9|86685.9|86737.7|86687.7|86735.4|86685.4|39
1628486460000|2021-08-09 05:21:00|86736|86686|86735|86685|86737.8|86687.8|86734.2|86684.2|37
1628486470000|2021-08-09 05:21:10|86735.3|86685.3|86732.9|86682.9|86736.1|86686.1|86732.9|86682.9|37
1628486480000|2021-08-09 05:21:20|86732.8|86682.8|86732.5|86682.5|86733.2|86683.2|86732.1|86682.1|17
1628486490000|2021-08-09 05:21:30|86733.2|86683.2|86731.9|86681.9|86733.2|86683.2|86731.9|86681.9|31
1628486500000|2021-08-09 05:21:40|86731.8|86681.8|86732.4|86682.4|86732.8|86682.8|86731.4|86681.4|23
1628486510000|2021-08-09 05:21:50|86731.9|86681.9|86731.5|86681.5|86732.9|86682.9|86730.9|86680.9|22
1628486520000|2021-08-09 05:22:00|86731.6|86681.6|86732.5|86682.5|86734.6|86684.6|86731.6|86681.6|26
1628486530000|2021-08-09 05:22:10|86733.6|86683.6|86733.2|86683.2|86735.3|86685.3|86732.9|86682.9|44
1628486540000|2021-08-09 05:22:20|86733|86683|86732.4|86682.4|86733.6|86683.6|86732.1|86682.1|34
1628486550000|2021-08-09 05:22:30|86732.3|86682.3|86732.3|86682.3|86734.2|86684.2|86731.9|86681.9|27
1628486560000|2021-08-09 05:22:40|86732.8|86682.8|86731.8|86681.8|86733|86683|86731.8|86681.8|30
1628486570000|2021-08-09 05:22:50|86731.9|86681.9|86731.4|86681.4|86732.2|86682.2|86730.9|86680.9|33
1628486580000|2021-08-09 05:23:00|86731.2|86681.2|86731.8|86681.8|86732.4|86682.4|86731.2|86681.2|28
1628486590000|2021-08-09 05:23:10|86731.5|86681.5|86731.9|86681.9|86732.6|86682.6|86731.5|86681.5|34
1628486600000|2021-08-09 05:23:20|86732.2|86682.2|86730.2|86680.2|86732.2|86682.2|86730|86680|23
1628486610000|2021-08-09 05:23:30|86730|86680|86730.8|86680.8|86731.4|86681.4|86729.9|86679.9|22
1628486620000|2021-08-09 05:23:40|86730.7|86680.7|86730.5|86680.5|86731.2|86681.2|86730.2|86680.2|32
1628486630000|2021-08-09 05:23:50|86732.1|86682.1|86731.1|86681.1|86732.4|86682.4|86730.2|86680.2|17
1628486640000|2021-08-09 05:24:00|86731.2|86681.2|86731.2|86681.2|86731.7|86681.7|86730.6|86680.6|35
1628486650000|2021-08-09 05:24:10|86731.5|86681.5|86730.9|86680.9|86731.5|86681.5|86729.8|86679.8|17
1628486660000|2021-08-09 05:24:20|86730.4|86680.4|86731.5|86681.5|86731.6|86681.6|86729.9|86679.9|23
1628486670000|2021-08-09 05:24:30|86731.6|86681.6|86730.8|86680.8|86731.6|86681.6|86730.2|86680.2|18
1628486680000|2021-08-09 05:24:40|86730.4|86680.4|86732.9|86682.9|86732.9|86682.9|86730.4|86680.4|21
1628486690000|2021-08-09 05:24:50|86732.6|86682.6|86732.2|86682.2|86733.1|86683.1|86731.3|86681.3|42
1628486700000|2021-08-09 05:25:00|86731.9|86681.9|86727.2|86677.2|86731.9|86681.9|86725.6|86675.6|51
1628486710000|2021-08-09 05:25:10|86726.9|86676.9|86726.9|86676.9|86728.1|86678.1|86726|86676|32
1628486720000|2021-08-09 05:25:20|86726.7|86676.7|86726.3|86676.3|86726.8|86676.8|86725.8|86675.8|10
1628486730000|2021-08-09 05:25:30|86726.4|86676.4|86726.6|86676.6|86727.3|86677.3|86726.1|86676.1|28
1628486740000|2021-08-09 05:25:40|86726.8|86676.8|86729.2|86679.2|86729.2|86679.2|86722.7|86672.7|41
1628486750000|2021-08-09 05:25:50|86729.1|86679.1|86729.4|86679.4|86730.4|86680.4|86728.9|86678.9|33
1628486760000|2021-08-09 05:26:00|86729.3|86679.3|86730|86680|86730.5|86680.5|86728.4|86678.4|28
1628486770000|2021-08-09 05:26:10|86730.3|86680.3|86728.9|86678.9|86730.4|86680.4|86728.2|86678.2|30
1628486780000|2021-08-09 05:26:20|86729.1|86679.1|86729.2|86679.2|86730.7|86680.7|86729.1|86679.1|17
1628486790000|2021-08-09 05:26:30|86729.1|86679.1|86729|86679|86731.2|86681.2|86729|86679|43
1628486800000|2021-08-09 05:26:40|86730.1|86680.1|86730.1|86680.1|86730.9|86680.9|86729.5|86679.5|40
1628486810000|2021-08-09 05:26:50|86730.2|86680.2|86729.6|86679.6|86730.6|86680.6|86729.4|86679.4|26
1628486820000|2021-08-09 05:27:00|86729.7|86679.7|86732.6|86682.6|86732.6|86682.6|86729.5|86679.5|28
1628486830000|2021-08-09 05:27:10|86732.5|86682.5|86731|86681|86732.6|86682.6|86730.6|86680.6|29
1628486840000|2021-08-09 05:27:20|86731.1|86681.1|86731.8|86681.8|86732.9|86682.9|86730.2|86680.2|57
1628486850000|2021-08-09 05:27:30|86731.3|86681.3|86733.1|86683.1|86733.5|86683.5|86731.3|86681.3|48
1628486860000|2021-08-09 05:27:40|86733.3|86683.3|86732.1|86682.1|86733.3|86683.3|86731.5|86681.5|34
1628486870000|2021-08-09 05:27:50|86731.8|86681.8|86732.1|86682.1|86732.7|86682.7|86731.7|86681.7|49
1628486880000|2021-08-09 05:28:00|86732|86682|86730.6|86680.6|86732.5|86682.5|86730.3|86680.3|33
1628486890000|2021-08-09 05:28:10|86730.3|86680.3|86727.4|86677.4|86731.4|86681.4|86726.2|86676.2|42
1628486900000|2021-08-09 05:28:20|86726.4|86676.4|86727.3|86677.3|86728.5|86678.5|86726.4|86676.4|38
1628486910000|2021-08-09 05:28:30|86727.4|86677.4|86726.8|86676.8|86727.4|86677.4|86726|86676|29
1628486920000|2021-08-09 05:28:40|86727.3|86677.3|86721.7|86671.7|86727.5|86677.5|86721.7|86671.7|43
1628486930000|2021-08-09 05:28:50|86722.4|86672.4|86721.8|86671.8|86723.8|86673.8|86720.9|86670.9|44
1628486940000|2021-08-09 05:29:00|86722.3|86672.3|86721.1|86671.1|86722.9|86672.9|86721|86671|19
1628486950000|2021-08-09 05:29:10|86721.3|86671.3|86722.2|86672.2|86723.6|86673.6|86720.6|86670.6|21
1628486960000|2021-08-09 05:29:20|86722.8|86672.8|86722.8|86672.8|86723.1|86673.1|86721.7|86671.7|28
1628486970000|2021-08-09 05:29:30|86722.6|86672.6|86722.7|86672.7|86724.4|86674.4|86722.4|86672.4|39
1628486980000|2021-08-09 05:29:40|86722.9|86672.9|86723|86673|86723.8|86673.8|86722.2|86672.2|29
1628486990000|2021-08-09 05:29:50|86722.6|86672.6|86724.1|86674.1|86724.9|86674.9|86722.6|86672.6|28
1628487000000|2021-08-09 05:30:00|86724|86674|86724.9|86674.9|86726.6|86676.6|86722.9|86672.9|44
1628487010000|2021-08-09 05:30:10|86724.8|86674.8|86723.5|86673.5|86726.6|86676.6|86723.5|86673.5|37
1628487020000|2021-08-09 05:30:20|86723.7|86673.7|86726.6|86676.6|86727.2|86677.2|86723.7|86673.7|34
1628487030000|2021-08-09 05:30:30|86726.4|86676.4|86726.5|86676.5|86726.9|86676.9|86725.3|86675.3|35
1628487040000|2021-08-09 05:30:40|86726.4|86676.4|86728.9|86678.9|86730|86680|86726.1|86676.1|19
1628487050000|2021-08-09 05:30:50|86729.1|86679.1|86728.2|86678.2|86730.1|86680.1|86727.7|86677.7|19
1628487060000|2021-08-09 05:31:00|86726.9|86676.9|86728.2|86678.2|86728.7|86678.7|86725.9|86675.9|27
1628487070000|2021-08-09 05:31:10|86726.8|86676.8|86727.3|86677.3|86727.4|86677.4|86725.4|86675.4|20
1628487080000|2021-08-09 05:31:20|86727.1|86677.1|86721.8|86671.8|86727.1|86677.1|86720.6|86670.6|41
1628487090000|2021-08-09 05:31:30|86721.5|86671.5|86722.1|86672.1|86723.4|86673.4|86721.2|86671.2|33
1628487100000|2021-08-09 05:31:40|86721.9|86671.9|86721|86671|86722.8|86672.8|86720.8|86670.8|19
1628487110000|2021-08-09 05:31:50|86721.1|86671.1|86723.1|86673.1|86723.4|86673.4|86720.2|86670.2|38
1628487120000|2021-08-09 05:32:00|86723|86673|86723.8|86673.8|86724.1|86674.1|86722.1|86672.1|34
1628487130000|2021-08-09 05:32:10|86723.7|86673.7|86725.3|86675.3|86725.7|86675.7|86723.7|86673.7|20
1628487140000|2021-08-09 05:32:20|86725.5|86675.5|86723.7|86673.7|86726.2|86676.2|86721.7|86671.7|28
1628487150000|2021-08-09 05:32:30|86724.2|86674.2|86724.1|86674.1|86724.2|86674.2|86723.2|86673.2|13
1628487160000|2021-08-09 05:32:40|86724.2|86674.2|86726|86676|86728.4|86678.4|86724.2|86674.2|30
1628487170000|2021-08-09 05:32:50|86726.7|86676.7|86724.4|86674.4|86727.2|86677.2|86724.4|86674.4|33
1628487180000|2021-08-09 05:33:00|86725.1|86675.1|86722.9|86672.9|86725.8|86675.8|86722.9|86672.9|19
1628487190000|2021-08-09 05:33:10|86723.2|86673.2|86723|86673|86725|86675|86722.8|86672.8|32
1628487200000|2021-08-09 05:33:20|86723.3|86673.3|86724.4|86674.4|86725.6|86675.6|86723.3|86673.3|30
1628487210000|2021-08-09 05:33:30|86724.5|86674.5|86726.5|86676.5|86731.1|86681.1|86724.5|86674.5|31
1628487220000|2021-08-09 05:33:40|86726.3|86676.3|86724.6|86674.6|86727.5|86677.5|86724.6|86674.6|30
1628487230000|2021-08-09 05:33:50|86724.8|86674.8|86725.3|86675.3|86725.9|86675.9|86724.5|86674.5|30
1628487240000|2021-08-09 05:34:00|86725.4|86675.4|86725.9|86675.9|86725.9|86675.9|86724.7|86674.7|46
1628487250000|2021-08-09 05:34:10|86725.8|86675.8|86726.6|86676.6|86730.5|86680.5|86724.7|86674.7|40
1628487260000|2021-08-09 05:34:20|86725.8|86675.8|86729.8|86679.8|86730.7|86680.7|86725.8|86675.8|46
1628487270000|2021-08-09 05:34:30|86729.9|86679.9|86730.5|86680.5|86731.3|86681.3|86729.9|86679.9|11
1628487280000|2021-08-09 05:34:40|86731|86681|86730.2|86680.2|86732.1|86682.1|86730.1|86680.1|31
1628487290000|2021-08-09 05:34:50|86730.3|86680.3|86732.9|86682.9|86733.6|86683.6|86729.7|86679.7|34
1628487300000|2021-08-09 05:35:00|86732.8|86682.8|86733.2|86683.2|86733.7|86683.7|86732.3|86682.3|35
1628487310000|2021-08-09 05:35:10|86733|86683|86731.7|86681.7|86733.5|86683.5|86731.6|86681.6|30
1628487320000|2021-08-09 05:35:20|86731.8|86681.8|86729.3|86679.3|86733.4|86683.4|86728|86678|26
1628487330000|2021-08-09 05:35:30|86729.6|86679.6|86726.9|86676.9|86729.6|86679.6|86726.8|86676.8|29
1628487340000|2021-08-09 05:35:40|86727.1|86677.1|86725.3|86675.3|86728.3|86678.3|86725.3|86675.3|38
1628487350000|2021-08-09 05:35:50|86725.1|86675.1|86725.8|86675.8|86726.5|86676.5|86724|86674|45
1628487360000|2021-08-09 05:36:00|86725.3|86675.3|86725.1|86675.1|86726.1|86676.1|86724.4|86674.4|35
1628487370000|2021-08-09 05:36:10|86724.3|86674.3|86723.3|86673.3|86724.8|86674.8|86723|86673|38
1628487380000|2021-08-09 05:36:20|86723.4|86673.4|86723.9|86673.9|86726.6|86676.6|86722.8|86672.8|49
1628487390000|2021-08-09 05:36:30|86724.1|86674.1|86725.4|86675.4|86726.2|86676.2|86724.1|86674.1|21
1628487400000|2021-08-09 05:36:40|86725.6|86675.6|86726|86676|86726.3|86676.3|86724.4|86674.4|21
1628487410000|2021-08-09 05:36:50|86725.8|86675.8|86726.4|86676.4|86727.3|86677.3|86725.4|86675.4|33
1628487420000|2021-08-09 05:37:00|86726.5|86676.5|86722.1|86672.1|86726.5|86676.5|86722.1|86672.1|35
1628487430000|2021-08-09 05:37:10|86722|86672|86720.9|86670.9|86722.6|86672.6|86720.6|86670.6|26
1628487440000|2021-08-09 05:37:20|86720.5|86670.5|86721.4|86671.4|86722.4|86672.4|86719.2|86669.2|43
1628487450000|2021-08-09 05:37:30|86721.3|86671.3|86721.1|86671.1|86722.1|86672.1|86720.2|86670.2|32
1628487460000|2021-08-09 05:37:40|86721.2|86671.2|86722.6|86672.6|86722.6|86672.6|86720.6|86670.6|43
1628487470000|2021-08-09 05:37:50|86722.5|86672.5|86721.4|86671.4|86726.1|86676.1|86720.9|86670.9|47
1628487480000|2021-08-09 05:38:00|86721.7|86671.7|86724.3|86674.3|86724.5|86674.5|86721.7|86671.7|40
1628487490000|2021-08-09 05:38:10|86724.5|86674.5|86723.9|86673.9|86725|86675|86723.1|86673.1|38
1628487500000|2021-08-09 05:38:20|86724|86674|86724.9|86674.9|86726|86676|86723.7|86673.7|38
1628487510000|2021-08-09 05:38:30|86725.2|86675.2|86725.8|86675.8|86727.3|86677.3|86724.1|86674.1|43
1628487520000|2021-08-09 05:38:40|86725.6|86675.6|86723.3|86673.3|86727.8|86677.8|86723.2|86673.2|49
1628487530000|2021-08-09 05:38:50|86723.5|86673.5|86723.8|86673.8|86725.4|86675.4|86722.8|86672.8|23
1628487540000|2021-08-09 05:39:00|86723.9|86673.9|86723.6|86673.6|86725.3|86675.3|86722.6|86672.6|33
1628487550000|2021-08-09 05:39:10|86723.3|86673.3|86724.3|86674.3|86726.4|86676.4|86723.1|86673.1|46
1628487560000|2021-08-09 05:39:20|86723.5|86673.5|86724.4|86674.4|86725.7|86675.7|86723|86673|42
1628487570000|2021-08-09 05:39:30|86724.5|86674.5|86724.2|86674.2|86725.8|86675.8|86722.4|86672.4|40
1628487580000|2021-08-09 05:39:40|86724.1|86674.1|86721.1|86671.1|86724.4|86674.4|86720|86670|39
1628487590000|2021-08-09 05:39:50|86721.7|86671.7|86721.5|86671.5|86722.6|86672.6|86720.3|86670.3|51
1628487600000|2021-08-09 05:40:00|86721.6|86671.6|86720|86670|86722.3|86672.3|86718.7|86668.7|48
1628487610000|2021-08-09 05:40:10|86720.1|86670.1|86722.4|86672.4|86722.7|86672.7|86720.1|86670.1|31
1628487620000|2021-08-09 05:40:20|86723|86673|86721.4|86671.4|86723.6|86673.6|86721.4|86671.4|29
1628487630000|2021-08-09 05:40:30|86721.5|86671.5|86716.5|86666.5|86722.4|86672.4|86716.3|86666.3|51
1628487640000|2021-08-09 05:40:40|86717.6|86667.6|86716.5|86666.5|86718.2|86668.2|86716.5|86666.5|56
1628487650000|2021-08-09 05:40:50|86716.7|86666.7|86715.9|86665.9|86717.7|86667.7|86715.2|86665.2|50
1628487660000|2021-08-09 05:41:00|86716.5|86666.5|86718.1|86668.1|86718.1|86668.1|86715.3|86665.3|42
1628487670000|2021-08-09 05:41:10|86717.5|86667.5|86717.2|86667.2|86718.4|86668.4|86716.5|86666.5|36
1628487680000|2021-08-09 05:41:20|86717|86667|86716.3|86666.3|86718.4|86668.4|86715.1|86665.1|42
1628487690000|2021-08-09 05:41:30|86716.7|86666.7|86717.4|86667.4|86718.1|86668.1|86716.2|86666.2|28
1628487700000|2021-08-09 05:41:40|86717.3|86667.3|86719.1|86669.1|86719.1|86669.1|86715.8|86665.8|41
1628487710000|2021-08-09 05:41:50|86719.2|86669.2|86715.7|86665.7|86720.4|86670.4|86713.2|86663.2|55
1628487720000|2021-08-09 05:42:00|86715.8|86665.8|86714.5|86664.5|86715.8|86665.8|86713.5|86663.5|36
1628487730000|2021-08-09 05:42:10|86713.3|86663.3|86714.5|86664.5|86715.7|86665.7|86713.3|86663.3|35
1628487740000|2021-08-09 05:42:20|86714.7|86664.7|86716.3|86666.3|86716.3|86666.3|86713.9|86663.9|27
1628487750000|2021-08-09 05:42:30|86716.4|86666.4|86717.3|86667.3|86718.4|86668.4|86714.8|86664.8|32
1628487760000|2021-08-09 05:42:40|86717.1|86667.1|86722.3|86672.3|86722.3|86672.3|86715.3|86665.3|49
1628487770000|2021-08-09 05:42:50|86722.8|86672.8|86721.6|86671.6|86722.8|86672.8|86720.5|86670.5|28
1628487780000|2021-08-09 05:43:00|86721.4|86671.4|86718.5|86668.5|86721.4|86671.4|86717.9|86667.9|25
1628487790000|2021-08-09 05:43:10|86718.3|86668.3|86718.1|86668.1|86719.2|86669.2|86717.8|86667.8|25
1628487800000|2021-08-09 05:43:20|86718|86668|86720.2|86670.2|86720.3|86670.3|86717.9|86667.9|27
1628487810000|2021-08-09 05:43:30|86720.1|86670.1|86721.3|86671.3|86722.6|86672.6|86720.1|86670.1|44
1628487820000|2021-08-09 05:43:40|86721.6|86671.6|86721.2|86671.2|86722.1|86672.1|86719.8|86669.8|38
1628487830000|2021-08-09 05:43:50|86721|86671|86722.7|86672.7|86723.5|86673.5|86721|86671|36
1628487840000|2021-08-09 05:44:00|86722.4|86672.4|86726|86676|86726|86676|86722.2|86672.2|36
1628487850000|2021-08-09 05:44:10|86726.2|86676.2|86725.7|86675.7|86726.7|86676.7|86725.1|86675.1|23
1628487860000|2021-08-09 05:44:20|86725.4|86675.4|86725.1|86675.1|86725.6|86675.6|86724.4|86674.4|23
1628487870000|2021-08-09 05:44:30|86725.3|86675.3|86725.1|86675.1|86726.1|86676.1|86723.9|86673.9|36
1628487880000|2021-08-09 05:44:40|86725.8|86675.8|86722.9|86672.9|86725.9|86675.9|86722.6|86672.6|40
1628487890000|2021-08-09 05:44:50|86723.5|86673.5|86724.6|86674.6|86725.1|86675.1|86722.2|86672.2|20
1628487900000|2021-08-09 05:45:00|86725|86675|86723.5|86673.5|86725.4|86675.4|86722.3|86672.3|34
1628487910000|2021-08-09 05:45:10|86724.2|86674.2|86722.8|86672.8|86724.7|86674.7|86722.7|86672.7|24
1628487920000|2021-08-09 05:45:20|86722.7|86672.7|86723.6|86673.6|86723.9|86673.9|86722.7|86672.7|37
1628487930000|2021-08-09 05:45:30|86723.8|86673.8|86725.5|86675.5|86725.7|86675.7|86722.9|86672.9|25
1628487940000|2021-08-09 05:45:40|86723.4|86673.4|86725.6|86675.6|86726.3|86676.3|86723.4|86673.4|47
1628487950000|2021-08-09 05:45:50|86725.3|86675.3|86725.2|86675.2|86726.2|86676.2|86724.5|86674.5|33
1628487960000|2021-08-09 05:46:00|86725.1|86675.1|86723.9|86673.9|86725.5|86675.5|86723.5|86673.5|38
1628487970000|2021-08-09 05:46:10|86724.2|86674.2|86724.7|86674.7|86725|86675|86723.3|86673.3|16
1628487980000|2021-08-09 05:46:20|86724.5|86674.5|86725.2|86675.2|86725.9|86675.9|86723.5|86673.5|23
1628487990000|2021-08-09 05:46:30|86725|86675|86725.3|86675.3|86725.3|86675.3|86722.6|86672.6|21
1628488000000|2021-08-09 05:46:40|86725.4|86675.4|86724.6|86674.6|86726|86676|86721.5|86671.5|45
1628488010000|2021-08-09 05:46:50|86724.8|86674.8|86723.7|86673.7|86726.2|86676.2|86722.5|86672.5|37
1628488020000|2021-08-09 05:47:00|86723.8|86673.8|86724.2|86674.2|86725.5|86675.5|86723.5|86673.5|37
1628488030000|2021-08-09 05:47:10|86724.3|86674.3|86721.9|86671.9|86724.5|86674.5|86721.3|86671.3|25
1628488040000|2021-08-09 05:47:20|86722.7|86672.7|86720.4|86670.4|86722.7|86672.7|86719.5|86669.5|36
1628488050000|2021-08-09 05:47:30|86720.5|86670.5|86724.5|86674.5|86724.5|86674.5|86720.5|86670.5|37
1628488060000|2021-08-09 05:47:40|86724.4|86674.4|86722.7|86672.7|86725.3|86675.3|86722.2|86672.2|41
1628488070000|2021-08-09 05:47:50|86722.3|86672.3|86721.8|86671.8|86723.2|86673.2|86721.2|86671.2|29
1628488080000|2021-08-09 05:48:00|86721.4|86671.4|86718.9|86668.9|86722|86672|86718.9|86668.9|31
1628488090000|2021-08-09 05:48:10|86718.6|86668.6|86712|86662|86720.7|86670.7|86712|86662|40
1628488100000|2021-08-09 05:48:20|86713.1|86663.1|86713.9|86663.9|86715.7|86665.7|86713.1|86663.1|36
1628488110000|2021-08-09 05:48:30|86713.7|86663.7|86714.9|86664.9|86715.9|86665.9|86713.7|86663.7|17
1628488120000|2021-08-09 05:48:40|86716.2|86666.2|86709.3|86659.3|86716.2|86666.2|86707.9|86657.9|48
1628488130000|2021-08-09 05:48:50|86709.2|86659.2|86710.7|86660.7|86711.8|86661.8|86708.3|86658.3|57
1628488140000|2021-08-09 05:49:00|86710.4|86660.4|86711.4|86661.4|86712.4|86662.4|86710|86660|38
1628488150000|2021-08-09 05:49:10|86710.9|86660.9|86710.3|86660.3|86713|86663|86709|86659|24
1628488160000|2021-08-09 05:49:20|86708.5|86658.5|86711.1|86661.1|86711.6|86661.6|86708.5|86658.5|37
1628488170000|2021-08-09 05:49:30|86711.4|86661.4|86713.9|86663.9|86714.8|86664.8|86711.4|86661.4|42
1628488180000|2021-08-09 05:49:40|86713.3|86663.3|86712.2|86662.2|86714.4|86664.4|86711.4|86661.4|55
1628488190000|2021-08-09 05:49:50|86712|86662|86712.2|86662.2|86713.7|86663.7|86711.5|86661.5|46
1628488200000|2021-08-09 05:50:00|86713.2|86663.2|86711.6|86661.6|86713.2|86663.2|86711.1|86661.1|43
1628488210000|2021-08-09 05:50:10|86711.3|86661.3|86712.4|86662.4|86715.8|86665.8|86711.3|86661.3|49
1628488220000|2021-08-09 05:50:20|86712.9|86662.9|86712.9|86662.9|86715.2|86665.2|86712.9|86662.9|43
1628488230000|2021-08-09 05:50:30|86713.4|86663.4|86712.8|86662.8|86715.8|86665.8|86711.9|86661.9|45
1628488240000|2021-08-09 05:50:40|86713.6|86663.6|86712.2|86662.2|86714.7|86664.7|86712|86662|40
1628488250000|2021-08-09 05:50:50|86712.3|86662.3|86714.2|86664.2|86717.1|86667.1|86712.1|86662.1|50
1628488260000|2021-08-09 05:51:00|86715.9|86665.9|86715.8|86665.8|86716.7|86666.7|86714.8|86664.8|54
1628488270000|2021-08-09 05:51:10|86715.7|86665.7|86715.1|86665.1|86716.7|86666.7|86714.3|86664.3|44
1628488280000|2021-08-09 05:51:20|86715.3|86665.3|86714.7|86664.7|86717.4|86667.4|86713.5|86663.5|49
1628488290000|2021-08-09 05:51:30|86715.9|86665.9|86712.6|86662.6|86718.9|86668.9|86710.6|86660.6|62
1628488300000|2021-08-09 05:51:40|86713.5|86663.5|86713.9|86663.9|86716.7|86666.7|86712.3|86662.3|52
1628488310000|2021-08-09 05:51:50|86713.8|86663.8|86710.7|86660.7|86714.6|86664.6|86710.3|86660.3|43
1628488320000|2021-08-09 05:52:00|86711.2|86661.2|86712.5|86662.5|86713.2|86663.2|86711|86661|22
1628488330000|2021-08-09 05:52:10|86711.6|86661.6|86709.8|86659.8|86712.8|86662.8|86709.4|86659.4|31
1628488340000|2021-08-09 05:52:20|86709.7|86659.7|86712.9|86662.9|86713.3|86663.3|86709.7|86659.7|46
1628488350000|2021-08-09 05:52:30|86712.3|86662.3|86712.7|86662.7|86715|86665|86711.2|86661.2|52
1628488360000|2021-08-09 05:52:40|86713.4|86663.4|86712.7|86662.7|86713.8|86663.8|86711.8|86661.8|44
1628488370000|2021-08-09 05:52:50|86712.9|86662.9|86715.9|86665.9|86716.5|86666.5|86712.3|86662.3|49
1628488380000|2021-08-09 05:53:00|86715.8|86665.8|86713.2|86663.2|86717.1|86667.1|86713.2|86663.2|54
1628488390000|2021-08-09 05:53:10|86714|86664|86717.1|86667.1|86718.1|86668.1|86712.6|86662.6|54
1628488400000|2021-08-09 05:53:20|86717|86667|86717.5|86667.5|86718.7|86668.7|86716.1|86666.1|25
1628488410000|2021-08-09 05:53:30|86717.6|86667.6|86718.5|86668.5|86721.3|86671.3|86715.8|86665.8|46
1628488420000|2021-08-09 05:53:40|86719.3|86669.3|86718.1|86668.1|86720.4|86670.4|86717.3|86667.3|48
1628488430000|2021-08-09 05:53:50|86717.5|86667.5|86717.2|86667.2|86718.9|86668.9|86716.8|86666.8|26
1628488440000|2021-08-09 05:54:00|86717|86667|86720.2|86670.2|86721.6|86671.6|86717|86667|32
1628488450000|2021-08-09 05:54:10|86719.7|86669.7|86723|86673|86723.4|86673.4|86719.3|86669.3|38
1628488460000|2021-08-09 05:54:20|86723.3|86673.3|86723.7|86673.7|86725|86675|86722.5|86672.5|31
1628488470000|2021-08-09 05:54:30|86723.1|86673.1|86723.2|86673.2|86724.2|86674.2|86721.3|86671.3|45
1628488480000|2021-08-09 05:54:40|86722.6|86672.6|86724.2|86674.2|86724.4|86674.4|86722.6|86672.6|36
1628488490000|2021-08-09 05:54:50|86724.1|86674.1|86723.8|86673.8|86724.6|86674.6|86722.1|86672.1|35
1628488500000|2021-08-09 05:55:00|86723.2|86673.2|86722.6|86672.6|86723.7|86673.7|86721.6|86671.6|38
1628488510000|2021-08-09 05:55:10|86722.7|86672.7|86723.7|86673.7|86725.1|86675.1|86722.1|86672.1|30
1628488520000|2021-08-09 05:55:20|86723.9|86673.9|86723.7|86673.7|86724.4|86674.4|86720.9|86670.9|54
1628488530000|2021-08-09 05:55:30|86723.6|86673.6|86722.9|86672.9|86724.2|86674.2|86721.1|86671.1|43
1628488540000|2021-08-09 05:55:40|86723.7|86673.7|86722.7|86672.7|86726.1|86676.1|86722.1|86672.1|74
1628488550000|2021-08-09 05:55:50|86723.2|86673.2|86724|86674|86725.1|86675.1|86722.5|86672.5|60
1628488560000|2021-08-09 05:56:00|86724.4|86674.4|86725.6|86675.6|86725.6|86675.6|86722.6|86672.6|48
1628488570000|2021-08-09 05:56:10|86724|86674|86724.3|86674.3|86725.5|86675.5|86723.3|86673.3|34
1628488580000|2021-08-09 05:56:20|86724.8|86674.8|86729.5|86679.5|86730|86680|86724.8|86674.8|47
1628488590000|2021-08-09 05:56:30|86727.4|86677.4|86729.6|86679.6|86731.3|86681.3|86727.3|86677.3|51
1628488600000|2021-08-09 05:56:40|86729.8|86679.8|86730.8|86680.8|86732.2|86682.2|86726.9|86676.9|54
1628488610000|2021-08-09 05:56:50|86730.6|86680.6|86732.3|86682.3|86733.1|86683.1|86728.8|86678.8|55
1628488620000|2021-08-09 05:57:00|86732.1|86682.1|86735.4|86685.4|86737|86687|86732|86682|64
1628488630000|2021-08-09 05:57:10|86735.3|86685.3|86738.2|86688.2|86740.6|86690.6|86734.7|86684.7|63
1628488640000|2021-08-09 05:57:20|86738.4|86688.4|86736.2|86686.2|86739.9|86689.9|86734.4|86684.4|59
1628488650000|2021-08-09 05:57:30|86736|86686|86738.2|86688.2|86739.9|86689.9|86734.2|86684.2|70
1628488660000|2021-08-09 05:57:40|86738.5|86688.5|86740.6|86690.6|86742.5|86692.5|86737.1|86687.1|58
1628488670000|2021-08-09 05:57:50|86740.4|86690.4|86741|86691|86742.9|86692.9|86740.1|86690.1|40
1628488680000|2021-08-09 05:58:00|86741.7|86691.7|86737.8|86687.8|86741.8|86691.8|86737.4|86687.4|53
1628488690000|2021-08-09 05:58:10|86738.1|86688.1|86733.9|86683.9|86743.5|86693.5|86731.2|86681.2|70
1628488700000|2021-08-09 05:58:20|86734.6|86684.6|86740.6|86690.6|86740.6|86690.6|86732.4|86682.4|74
1628488710000|2021-08-09 05:58:30|86739.6|86689.6|86739.5|86689.5|86740.8|86690.8|86736.6|86686.6|65
1628488720000|2021-08-09 05:58:40|86739.3|86689.3|86743.1|86693.1|86743.1|86693.1|86737.5|86687.5|53
1628488730000|2021-08-09 05:58:50|86743|86693|86744|86694|86745.5|86695.5|86741.7|86691.7|66
1628488740000|2021-08-09 05:59:00|86744.4|86694.4|86746.2|86696.2|86747.3|86697.3|86741.9|86691.9|51
1628488750000|2021-08-09 05:59:10|86750.9|86700.9|86745.9|86695.9|86750.9|86700.9|86744.1|86694.1|63
1628488760000|2021-08-09 05:59:20|86745.1|86695.1|86753.4|86703.4|86755.3|86705.3|86745.1|86695.1|63
1628488770000|2021-08-09 05:59:30|86753.2|86703.2|86757.7|86707.7|86758.2|86708.2|86752|86702|60
1628488780000|2021-08-09 05:59:40|86757.6|86707.6|86760|86710|86760.4|86710.4|86756|86706|49
1628488790000|2021-08-09 05:59:50|86760.6|86710.6|86756.7|86706.7|86760.8|86710.8|86741.2|86691.2|62
1628488800000|2021-08-09 06:00:00|86756.8|86706.8|86740.9|86690.9|86757.8|86707.8|86735.2|86685.2|68
1628488810000|2021-08-09 06:00:10|86738.1|86688.1|86744.1|86694.1|86749.5|86699.5|86737.5|86687.5|67
1628488820000|2021-08-09 06:00:20|86745|86695|86754.3|86704.3|86754.3|86704.3|86743.9|86693.9|69
1628488830000|2021-08-09 06:00:30|86754.1|86704.1|86760.1|86710.1|86761.1|86711.1|86753.8|86703.8|60
1628488840000|2021-08-09 06:00:40|86759.2|86709.2|86759|86709|86759.9|86709.9|86756.6|86706.6|43
1628488850000|2021-08-09 06:00:50|86759.1|86709.1|86758.3|86708.3|86759.5|86709.5|86758|86708|35
1628488860000|2021-08-09 06:01:00|86758.2|86708.2|86761.7|86711.7|86763.1|86713.1|86755.5|86705.5|54
1628488870000|2021-08-09 06:01:10|86761.1|86711.1|86759.1|86709.1|86761.9|86711.9|86757.9|86707.9|43
1628488880000|2021-08-09 06:01:20|86758.6|86708.6|86759.3|86709.3|86759.9|86709.9|86757.5|86707.5|32
1628488890000|2021-08-09 06:01:30|86759.5|86709.5|86761.9|86711.9|86764.4|86724.5|86748.6|86709.3|40
1628488900000|2021-08-09 06:01:40|86760.2|86710.2|86761.4|86711.4|86762.3|86712.3|86760.2|86710.2|38
1628488910000|2021-08-09 06:01:50|86763.5|86713.5|86764.5|86714.5|86767.3|86717.3|86762.7|86712.7|50
1628488920000|2021-08-09 06:02:00|86764.2|86714.2|86763.3|86713.3|86764.2|86714.2|86760.9|86710.9|50
1628488930000|2021-08-09 06:02:10|86763.4|86713.4|86766.8|86716.8|86769.3|86719.3|86762.5|86712.5|53
1628488940000|2021-08-09 06:02:20|86767|86717|86750.7|86700.7|86768.3|86718.3|86749.6|86699.6|57
1628488950000|2021-08-09 06:02:30|86750.9|86700.9|86747.5|86697.5|86751|86701|86744.1|86694.1|58
1628488960000|2021-08-09 06:02:40|86748.5|86698.5|86749.3|86699.3|86750.2|86700.2|86748.1|86698.1|46
1628488970000|2021-08-09 06:02:50|86749.2|86699.2|86750.8|86700.8|86750.8|86700.8|86748.8|86698.8|33
1628488980000|2021-08-09 06:03:00|86750.7|86700.7|86747.1|86697.1|86750.9|86700.9|86746.4|86696.4|37
1628488990000|2021-08-09 06:03:10|86747.2|86697.2|86730.5|86680.5|86748.4|86698.4|86729.6|86679.6|56
1628489000000|2021-08-09 06:03:20|86730.7|86680.7|86735.4|86685.4|86736|86686|86730.6|86680.6|31
1628489010000|2021-08-09 06:03:30|86735.8|86685.8|86738|86688|86738.5|86688.5|86735|86685|32
1628489020000|2021-08-09 06:03:40|86738.3|86688.3|86737.6|86687.6|86740.6|86703.3|86727.8|86687|30
1628489030000|2021-08-09 06:03:50|86737.3|86687.3|86741.5|86691.5|86742.1|86692.1|86737.3|86687.3|26
1628489040000|2021-08-09 06:04:00|86741.6|86691.6|86742.5|86692.5|86743.1|86693.1|86741.1|86691.1|37
1628489050000|2021-08-09 06:04:10|86742.3|86692.3|86726.9|86701.9|86743.3|86705.1|86725.4|86691.7|35
1628489060000|2021-08-09 06:04:20|86738.3|86688.3|86735|86685|86738.4|86688.4|86733.4|86683.4|43
1628489070000|2021-08-09 06:04:30|86735.7|86685.7|86737.3|86687.3|86737.6|86687.6|86735.7|86685.7|32
1628489080000|2021-08-09 06:04:40|86737.4|86687.4|86730.2|86680.2|86738.2|86688.2|86729.7|86679.7|43
1628489090000|2021-08-09 06:04:50|86729.8|86679.8|86732.4|86682.4|86733|86683|86729.8|86679.8|40
1628489100000|2021-08-09 06:05:00|86731.7|86681.7|86729.5|86679.5|86733.5|86683.5|86729|86679|38
1628489110000|2021-08-09 06:05:10|86729.3|86679.3|86724|86674|86731|86681|86723.5|86673.5|45
1628489120000|2021-08-09 06:05:20|86724.3|86674.3|86720.5|86670.5|86726.1|86676.1|86718|86668|52
1628489130000|2021-08-09 06:05:30|86720.9|86670.9|86717.8|86667.8|86720.9|86670.9|86717.5|86667.5|41
1628489140000|2021-08-09 06:05:40|86717.7|86667.7|86717.5|86667.5|86718.3|86668.3|86716.8|86666.8|46
1628489150000|2021-08-09 06:05:50|86717.4|86667.4|86710.8|86660.8|86717.4|86667.4|86705.9|86655.9|44
1628489160000|2021-08-09 06:06:00|86710.6|86660.6|86724.5|86674.5|86724.5|86685.2|86710.2|86660.6|45
1628489170000|2021-08-09 06:06:10|86724.8|86674.8|86720.6|86670.6|86725.7|86675.7|86720.2|86670.2|25
1628489180000|2021-08-09 06:06:20|86720.8|86670.8|86727.4|86677.4|86727.6|86677.6|86720.7|86670.7|34
1628489190000|2021-08-09 06:06:30|86727.7|86677.7|86727.1|86677.1|86728.4|86678.4|86726|86676|34
1628489200000|2021-08-09 06:06:40|86727|86677|86726.6|86676.6|86727.4|86677.4|86726.5|86676.5|24
1628489210000|2021-08-09 06:06:50|86726.5|86676.5|86726.6|86676.6|86726.7|86676.7|86726.5|86676.5|8
1628489220000|2021-08-09 06:07:00|86723.2|86673.2|86720.5|86670.5|86724.6|86688.5|86710|86670.3|39
1628489230000|2021-08-09 06:07:10|86720.7|86670.7|86719.7|86669.7|86721.2|86671.2|86718.7|86668.7|24
1628489240000|2021-08-09 06:07:20|86719.5|86669.5|86723.5|86673.5|86723.6|86673.6|86719.4|86669.4|37
1628489250000|2021-08-09 06:07:30|86722.7|86672.7|86715.8|86690.8|86728.2|86690.9|86715.2|86671.4|42
1628489260000|2021-08-09 06:07:40|86714.9|86689.9|86728.9|86678.9|86729.2|86689.9|86714.9|86677.5|40
1628489270000|2021-08-09 06:07:50|86729|86679|86730.1|86680.1|86730.1|86680.1|86728.6|86678.6|24
1628489280000|2021-08-09 06:08:00|86729.5|86679.5|86727.1|86677.1|86730.3|86691.1|86713.7|86676.6|39
1628489290000|2021-08-09 06:08:10|86726.9|86676.9|86718.5|86668.5|86727.3|86687.7|86709.7|86668.5|43
1628489300000|2021-08-09 06:08:20|86718.4|86668.4|86716.8|86666.8|86719.1|86669.1|86716|86666|40
1628489310000|2021-08-09 06:08:30|86716.9|86666.9|86711.6|86661.6|86717.2|86667.2|86709.6|86659.6|49
1628489320000|2021-08-09 06:08:40|86710.9|86660.9|86705.7|86655.7|86710.9|86660.9|86705.2|86655.2|41
1628489330000|2021-08-09 06:08:50|86705.3|86655.3|86711.1|86661.1|86713.5|86663.5|86704.5|86654.5|36
1628489340000|2021-08-09 06:09:00|86712.3|86662.3|86708.2|86658.2|86713.1|86663.1|86707.1|86657.1|41
1628489350000|2021-08-09 06:09:10|86709.2|86659.2|86707.2|86657.2|86709.2|86659.2|86706.8|86656.8|23
1628489360000|2021-08-09 06:09:20|86707.7|86657.7|86706.8|86656.8|86707.7|86657.7|86704.5|86654.5|43
1628489370000|2021-08-09 06:09:30|86706.1|86656.1|86710.3|86660.3|86711|86661|86706|86656|42
1628489380000|2021-08-09 06:09:40|86709.9|86659.9|86703.7|86653.7|86710.2|86660.2|86703.6|86653.6|50
1628489390000|2021-08-09 06:09:50|86704.6|86654.6|86698.1|86648.1|86704.6|86660.9|86685.2|86646.5|57
1628489400000|2021-08-09 06:10:00|86698.8|86648.8|86698.7|86648.7|86699.1|86649.1|86695.3|86645.3|48
1628489410000|2021-08-09 06:10:10|86698.6|86648.6|86698.5|86648.5|86699.2|86649.2|86696.1|86646.1|41
1628489420000|2021-08-09 06:10:20|86698.7|86648.7|86696.3|86646.3|86699.3|86649.3|86695|86645|34
1628489430000|2021-08-09 06:10:30|86696.2|86646.2|86688.5|86638.5|86696.2|86659.4|86683.3|86638.5|43
1628489440000|2021-08-09 06:10:40|86688.2|86638.2|86692.8|86642.8|86693.4|86643.4|86688.2|86638.2|45
1628489450000|2021-08-09 06:10:50|86692.4|86642.4|86691.1|86641.1|86692.8|86642.8|86690|86640|40
1628489460000|2021-08-09 06:11:00|86690.7|86640.7|86696.7|86646.7|86698.5|86662.1|86683.3|86640.7|43
1628489470000|2021-08-09 06:11:10|86696.5|86646.5|86695.3|86645.3|86696.5|86646.5|86695.3|86645.3|14
1628489480000|2021-08-09 06:11:20|86695.5|86645.5|86696.2|86646.2|86696.9|86646.9|86695.5|86645.5|18
1628489490000|2021-08-09 06:11:30|86696.5|86646.5|86689.9|86639.9|86697.1|86655.1|86676.5|86638.9|38
1628489500000|2021-08-09 06:11:40|86688.9|86638.9|86690.4|86640.4|86691.5|86641.5|86688.9|86638.9|35
1628489510000|2021-08-09 06:11:50|86690.2|86640.2|86692|86642|86693.4|86657.2|86681.3|86639.8|29
1628489520000|2021-08-09 06:12:00|86684.2|86659.2|86698.5|86648.5|86698.7|86660|86684.2|86645|33
1628489530000|2021-08-09 06:12:10|86698.2|86648.2|86693.6|86643.6|86698.2|86648.2|86692.2|86642.2|32
1628489540000|2021-08-09 06:12:20|86694.2|86644.2|86700.2|86650.2|86700.8|86662.6|86686.7|86644|35
1628489550000|2021-08-09 06:12:30|86700.6|86650.6|86701.4|86651.4|86701.7|86651.7|86698.8|86648.8|41
1628489560000|2021-08-09 06:12:40|86701.1|86651.1|86701.5|86651.5|86703.2|86653.2|86700.9|86650.9|32
1628489570000|2021-08-09 06:12:50|86701.3|86651.3|86702.3|86652.3|86702.5|86652.5|86700.1|86650.1|37
1628489580000|2021-08-09 06:13:00|86702.2|86652.2|86698.8|86648.8|86702.3|86663.2|86688.2|86648.8|39
1628489590000|2021-08-09 06:13:10|86698.5|86648.5|86700.8|86650.8|86701.1|86651.1|86698.5|86648.5|24
1628489600000|2021-08-09 06:13:20|86700.7|86650.7|86702.2|86652.2|86703.1|86653.1|86699.9|86649.9|38
1628489610000|2021-08-09 06:13:30|86702|86652|86701.7|86651.7|86702.1|86652.1|86700.8|86650.8|24
1628489620000|2021-08-09 06:13:40|86701.6|86651.6|86701.6|86651.6|86702.3|86652.3|86701.2|86651.2|10
1628489630000|2021-08-09 06:13:50|86701.7|86651.7|86690.1|86665.1|86702.5|86666.5|86689.5|86651.5|16
1628489640000|2021-08-09 06:14:00|86689.7|86664.7|86700.9|86650.9|86702.6|86664.8|86687.8|86650.5|37
1628489650000|2021-08-09 06:14:10|86701.4|86651.4|86703|86653|86705.6|86667.5|86692.2|86651.4|29
1628489660000|2021-08-09 06:14:20|86703.5|86653.5|86704.9|86654.9|86707.9|86657.9|86703.4|86653.4|48
1628489670000|2021-08-09 06:14:30|86704.7|86654.7|86711.2|86661.2|86712.1|86662.1|86704.7|86654.7|37
1628489680000|2021-08-09 06:14:40|86710.9|86660.9|86716.8|86666.8|86716.8|86677.4|86702.4|86660.9|43
1628489690000|2021-08-09 06:14:50|86716.2|86666.2|86717.2|86667.2|86717.5|86667.5|86715.8|86665.8|33
1628489700000|2021-08-09 06:15:00|86717.5|86667.5|86716.8|86666.8|86719|86669|86716.1|86666.1|40
1628489710000|2021-08-09 06:15:10|86716.9|86666.9|86704.4|86679.4|86717.3|86680.2|86704.4|86666.4|24
1628489720000|2021-08-09 06:15:20|86704.7|86679.7|86713.6|86663.6|86716.7|86680.4|86703.1|86662|42
1628489730000|2021-08-09 06:15:30|86713.5|86663.5|86716.2|86666.2|86716.8|86666.8|86712.5|86662.5|46
1628489740000|2021-08-09 06:15:40|86715.8|86665.8|86715.7|86665.7|86717|86667|86711.6|86661.6|44
1628489750000|2021-08-09 06:15:50|86716.3|86666.3|86713.5|86663.5|86717|86667|86712.2|86662.2|40
1628489760000|2021-08-09 06:16:00|86714.3|86664.3|86708.9|86658.9|86714.3|86672.8|86697.3|86658.1|45
1628489770000|2021-08-09 06:16:10|86708.7|86658.7|86709.8|86659.8|86711|86661|86705.7|86655.7|41
1628489780000|2021-08-09 06:16:20|86710|86660|86708.9|86658.9|86711.3|86661.3|86708.6|86658.6|29
1628489790000|2021-08-09 06:16:30|86709|86659|86710|86660|86710|86660|86707.4|86657.4|39
1628489800000|2021-08-09 06:16:40|86709.4|86659.4|86711.1|86661.1|86711.7|86661.7|86708.9|86658.9|39
1628489810000|2021-08-09 06:16:50|86710.8|86660.8|86707.9|86657.9|86711|86661|86706.1|86656.1|49
1628489820000|2021-08-09 06:17:00|86709.2|86659.2|86710|86660|86710.7|86660.7|86708.8|86658.8|36
1628489830000|2021-08-09 06:17:10|86709.9|86659.9|86715.4|86665.4|86718.2|86677.9|86701.6|86659.3|41
1628489840000|2021-08-09 06:17:20|86714.3|86664.3|86715.9|86665.9|86716.5|86666.5|86714.1|86664.1|22
1628489850000|2021-08-09 06:17:30|86715.7|86665.7|86710.1|86660.1|86716.1|86666.1|86709.8|86659.8|41
1628489860000|2021-08-09 06:17:40|86710.6|86660.6|86713.3|86663.3|86714.5|86664.5|86709.9|86659.9|33
1628489870000|2021-08-09 06:17:50|86713.4|86663.4|86714.6|86664.6|86714.6|86664.6|86709.2|86659.2|44
1628489880000|2021-08-09 06:18:00|86714.3|86664.3|86714.2|86664.2|86714.8|86664.8|86713.5|86663.5|26
1628489890000|2021-08-09 06:18:10|86714.5|86664.5|86713.1|86663.1|86716|86666|86713.1|86663.1|37
1628489900000|2021-08-09 06:18:20|86713.3|86663.3|86714.5|86664.5|86715|86665|86713.2|86663.2|37
1628489910000|2021-08-09 06:18:30|86714.6|86664.6|86714.2|86664.2|86714.9|86664.9|86713.4|86663.4|31
1628489920000|2021-08-09 06:18:40|86714.1|86664.1|86710.7|86660.7|86716.8|86666.8|86709.7|86659.7|32
1628489930000|2021-08-09 06:18:50|86710.8|86660.8|86710.6|86660.6|86712.6|86662.6|86710.3|86660.3|38
1628489940000|2021-08-09 06:19:00|86710.5|86660.5|86708.3|86658.3|86710.5|86660.5|86706.9|86656.9|44
1628489950000|2021-08-09 06:19:10|86707.9|86657.9|86710.9|86660.9|86712.1|86662.1|86707.9|86657.9|37
1628489960000|2021-08-09 06:19:20|86711.4|86661.4|86711.8|86661.8|86711.8|86661.8|86710.1|86660.1|36
1628489970000|2021-08-09 06:19:30|86711.6|86661.6|86713.9|86663.9|86714.1|86664.1|86710.5|86660.5|30
1628489980000|2021-08-09 06:19:40|86714|86664|86710.1|86660.1|86714.3|86664.3|86709.2|86659.2|38
1628489990000|2021-08-09 06:19:50|86709.5|86659.5|86714.8|86664.8|86715.6|86665.6|86709.5|86659.5|39
1628490000000|2021-08-09 06:20:00|86714.2|86664.2|86714.7|86664.7|86716.7|86679.1|86703.6|86663|34
1628490010000|2021-08-09 06:20:10|86710.6|86660.6|86698.6|86648.6|86712|86674.8|86697.9|86647.9|43
1628490020000|2021-08-09 06:20:20|86698.5|86648.5|86701.6|86651.6|86701.6|86651.6|86697.1|86647.1|44
1628490030000|2021-08-09 06:20:30|86701.4|86651.4|86699.6|86649.6|86701.4|86651.4|86697.3|86647.3|31
1628490040000|2021-08-09 06:20:40|86699.5|86649.5|86699.8|86649.8|86699.9|86649.9|86697.6|86647.6|21
1628490050000|2021-08-09 06:20:50|86699.2|86649.2|86699.3|86649.3|86700.5|86650.5|86699.2|86649.2|25
1628490060000|2021-08-09 06:21:00|86698.8|86648.8|86707.2|86657.2|86708.1|86668.8|86692.6|86648.8|51
1628490070000|2021-08-09 06:21:10|86707.4|86657.4|86704.6|86654.6|86707.5|86657.5|86700.6|86650.6|42
1628490080000|2021-08-09 06:21:20|86704.2|86654.2|86699.8|86649.8|86704.3|86654.3|86698.5|86648.5|41
1628490090000|2021-08-09 06:21:30|86700.1|86650.1|86690.8|86640.8|86700.1|86650.1|86690.8|86640.8|41
1628490100000|2021-08-09 06:21:40|86690.6|86640.6|86689.8|86664.8|86702.1|86664.8|86689.6|86640.6|42
1628490110000|2021-08-09 06:21:50|86690.4|86665.4|86702.7|86652.7|86704.4|86665.4|86690.4|86649.5|43
1628490120000|2021-08-09 06:22:00|86701.8|86651.8|86700|86650|86702|86652|86699.8|86649.8|34
1628490130000|2021-08-09 06:22:10|86700.2|86650.2|86702.5|86652.5|86702.5|86652.5|86699.9|86649.9|26
1628490140000|2021-08-09 06:22:20|86702.2|86652.2|86703|86653|86704.5|86654.5|86700.9|86650.9|29
1628490150000|2021-08-09 06:22:30|86703.1|86653.1|86703|86653|86703.8|86653.8|86701.5|86651.5|33
1628490160000|2021-08-09 06:22:40|86702.8|86652.8|86701.3|86651.3|86703.9|86653.9|86701.3|86651.3|30
1628490170000|2021-08-09 06:22:50|86700.3|86650.3|86703.1|86653.1|86704.5|86654.5|86700.1|86650.1|36
1628490180000|2021-08-09 06:23:00|86703.4|86653.4|86706.7|86656.7|86706.7|86656.7|86702.4|86652.4|39
1628490190000|2021-08-09 06:23:10|86706.5|86656.5|86706.2|86656.2|86706.6|86656.6|86704.4|86654.4|34
1628490200000|2021-08-09 06:23:20|86706.1|86656.1|86706.3|86656.3|86706.5|86656.5|86705.5|86655.5|17
1628490210000|2021-08-09 06:23:30|86706.4|86656.4|86693.3|86668.3|86706.9|86668.5|86693|86655.5|18
1628490220000|2021-08-09 06:23:40|86693.6|86668.6|86693.4|86668.4|86694.2|86669.2|86692.4|86667.4|22
1628490230000|2021-08-09 06:23:50|86693.2|86668.2|86695.6|86670.6|86707.6|86671|86690.1|86657.6|34
1628490240000|2021-08-09 06:24:00|86714.4|86664.4|86724.4|86674.4|86724.6|86686.7|86707|86664.4|49
1628490250000|2021-08-09 06:24:10|86724.3|86674.3|86726.5|86676.5|86727.6|86677.6|86723.2|86673.2|36
1628490260000|2021-08-09 06:24:20|86726.3|86676.3|86729.3|86679.3|86730.1|86680.1|86726|86676|40
1628490270000|2021-08-09 06:24:30|86729.4|86679.4|86729.6|86679.6|86729.9|86679.9|86728.4|86678.4|17
1628490280000|2021-08-09 06:24:40|86730|86680|86717.9|86667.9|86730.3|86684.2|86709.2|86665.5|37
1628490290000|2021-08-09 06:24:50|86717.2|86667.2|86717.6|86667.6|86718.1|86668.1|86716.4|86666.4|29
1628490300000|2021-08-09 06:25:00|86717.8|86667.8|86710.6|86660.6|86717.8|86667.8|86708.9|86658.9|43
1628490310000|2021-08-09 06:25:10|86710.5|86660.5|86699.3|86674.3|86710.8|86674.3|86696.3|86660.1|42
1628490320000|2021-08-09 06:25:20|86699|86674|86710.8|86660.8|86715.6|86677.8|86698.1|86659.9|48
1628490330000|2021-08-09 06:25:30|86709.8|86659.8|86708.8|86658.8|86710.6|86670.7|86695.7|86657.8|31
1628490340000|2021-08-09 06:25:40|86708.1|86658.1|86710.6|86660.6|86711.2|86661.2|86707.8|86657.8|38
1628490350000|2021-08-09 06:25:50|86710.5|86660.5|86708.9|86658.9|86710.5|86660.5|86708.6|86658.6|14
1628490360000|2021-08-09 06:26:00|86709|86659|86702.7|86677.7|86715.8|86678.7|86698.9|86659|42
1628490370000|2021-08-09 06:26:10|86703.7|86678.7|86703.3|86678.3|86704.1|86679.1|86702.1|86677.1|33
1628490380000|2021-08-09 06:26:20|86703.4|86678.4|86716.2|86666.2|86716.2|86678.6|86702.8|86665.4|20
1628490390000|2021-08-09 06:26:30|86716.1|86666.1|86697.1|86672.1|86716.2|86677.3|86697|86663.7|32
1628490400000|2021-08-09 06:26:40|86697|86672|86707.5|86657.5|86711.2|86673.8|86697|86657.4|29
1628490410000|2021-08-09 06:26:50|86707.6|86657.6|86704.8|86654.8|86707.6|86666.1|86690.5|86651.6|47
1628490420000|2021-08-09 06:27:00|86705|86655|86709.9|86659.9|86710.3|86672.4|86696.1|86654|27
1628490430000|2021-08-09 06:27:10|86710.2|86660.2|86697.9|86672.9|86711.9|86673.8|86697.3|86659.5|34
1628490440000|2021-08-09 06:27:20|86698.2|86673.2|86699.3|86674.3|86703.3|86678.3|86698.2|86673.2|28
1628490450000|2021-08-09 06:27:30|86699.5|86674.5|86703.8|86653.8|86706.5|86674.9|86691|86653.3|48
1628490460000|2021-08-09 06:27:40|86704.2|86654.2|86703.6|86653.6|86706.2|86671.3|86692.2|86653.6|33
1628490470000|2021-08-09 06:27:50|86703.4|86653.4|86691.2|86666.2|86704.2|86666.2|86690.4|86653.3|21
1628490480000|2021-08-09 06:28:00|86691.1|86666.1|86704.8|86654.8|86704.8|86666.1|86691|86653.6|17
1628490490000|2021-08-09 06:28:10|86704.9|86654.9|86706.4|86656.4|86706.7|86656.7|86704|86654|15
1628490500000|2021-08-09 06:28:20|86706.3|86656.3|86690|86665|86706.8|86668.4|86689.7|86652.9|28
1628490510000|2021-08-09 06:28:30|86702.8|86652.8|86702.7|86652.7|86703.8|86653.8|86702.1|86652.1|37
1628490520000|2021-08-09 06:28:40|86702.8|86652.8|86702.7|86652.7|86703.5|86653.5|86702.6|86652.6|18
1628490530000|2021-08-09 06:28:50|86702.6|86652.6|86689.4|86664.4|86703.3|86665.8|86688.4|86652.6|39
1628490540000|2021-08-09 06:29:00|86689.5|86664.5|86689.8|86664.8|86690|86665|86688.2|86663.2|31
1628490550000|2021-08-09 06:29:10|86689.6|86664.6|86689.2|86664.2|86690.4|86665.4|86688.4|86663.4|24
1628490560000|2021-08-09 06:29:20|86689.1|86664.1|86689.9|86664.9|86690.9|86665.9|86689.1|86664.1|17
1628490570000|2021-08-09 06:29:30|86690.5|86665.5|86690.9|86665.9|86691.8|86666.8|86690.1|86665.1|25
1628490580000|2021-08-09 06:29:40|86690.8|86665.8|86686.7|86661.7|86697|86665.8|86683.7|86646.2|38
1628490590000|2021-08-09 06:29:50|86687.1|86662.1|86684|86659|86687.1|86662.1|86683.7|86658.7|18
1628490600000|2021-08-09 06:30:00|86684.3|86659.3|86692|86667|86702.2|86667.5|86684.3|86651.5|49
1628490610000|2021-08-09 06:30:10|86691.9|86666.9|86694|86669|86694.1|86669.1|86691.5|86666.5|31
1628490620000|2021-08-09 06:30:20|86694.5|86669.5|86693.7|86668.7|86694.5|86669.5|86688.5|86663.5|40
1628490630000|2021-08-09 06:30:30|86693.4|86668.4|86692.8|86667.8|86695.5|86670.5|86692.7|86667.7|36
1628490640000|2021-08-09 06:30:40|86692.9|86667.9|86689.9|86664.9|86695.7|86670.7|86689.1|86664.1|34
1628490650000|2021-08-09 06:30:50|86689.8|86664.8|86685.5|86660.5|86689.8|86664.8|86682.3|86657.3|46
1628490660000|2021-08-09 06:31:00|86687.2|86662.2|86687.4|86662.4|86689|86664|86684.1|86659.1|38
1628490670000|2021-08-09 06:31:10|86687.6|86662.6|86684.8|86659.8|86688|86663|86684.8|86659.8|25
1628490680000|2021-08-09 06:31:20|86684.7|86659.7|86677.5|86652.5|86685.8|86660.8|86677.3|86652.3|39
1628490690000|2021-08-09 06:31:30|86677|86652|86676.3|86651.3|86678.3|86653.3|86675.2|86650.2|43
1628490700000|2021-08-09 06:31:40|86676.1|86651.1|86676.4|86651.4|86676.7|86651.7|86674|86649|39
1628490710000|2021-08-09 06:31:50|86676.5|86651.5|86679.4|86654.4|86679.8|86654.8|86676.3|86651.3|33
1628490720000|2021-08-09 06:32:00|86679|86654|86680.5|86655.5|86681.6|86656.6|86678.3|86653.3|40
1628490730000|2021-08-09 06:32:10|86680.7|86655.7|86683.4|86658.4|86684.1|86659.1|86679.9|86654.9|29
1628490740000|2021-08-09 06:32:20|86683.7|86658.7|86683.3|86658.3|86686.6|86661.6|86682.8|86657.8|41
1628490750000|2021-08-09 06:32:30|86683|86658|86684.1|86659.1|86685.8|86660.8|86683|86658|32
1628490760000|2021-08-09 06:32:40|86683|86658|86686.5|86661.5|86689.1|86664.1|86682.9|86657.9|39
1628490770000|2021-08-09 06:32:50|86686.3|86661.3|86690.7|86665.7|86690.9|86665.9|86686.1|86661.1|32
1628490780000|2021-08-09 06:33:00|86690.8|86665.8|86690.5|86665.5|86691|86666|86690|86665|30
1628490790000|2021-08-09 06:33:10|86690.8|86665.8|86686.8|86661.8|86690.8|86665.8|86685.7|86660.7|38
1628490800000|2021-08-09 06:33:20|86686.5|86661.5|86684.1|86659.1|86686.7|86661.7|86682|86657|51
1628490810000|2021-08-09 06:33:30|86683.2|86658.2|86682.2|86657.2|86683.2|86658.2|86682|86657|28
1628490820000|2021-08-09 06:33:40|86682.1|86657.1|86681.3|86656.3|86695.7|86657.1|86679.7|86644.9|16
1628490830000|2021-08-09 06:33:50|86681.5|86656.5|86685.3|86660.3|86685.6|86660.6|86681.4|86656.4|33
1628490840000|2021-08-09 06:34:00|86684.9|86659.9|86684.5|86659.5|86684.9|86659.9|86682.4|86657.4|30
1628490850000|2021-08-09 06:34:10|86683.6|86658.6|86682.8|86657.8|86684.7|86659.7|86682.7|86657.7|18
1628490860000|2021-08-09 06:34:20|86683|86658|86685|86660|86685.5|86660.5|86682.7|86657.7|24
1628490870000|2021-08-09 06:34:30|86684.9|86659.9|86691.5|86666.5|86693.8|86668.8|86682.2|86657.2|40
1628490880000|2021-08-09 06:34:40|86691.7|86666.7|86691.7|86666.7|86692.3|86667.3|86689.1|86664.1|40
1628490890000|2021-08-09 06:34:50|86691.9|86666.9|86693.8|86668.8|86694|86669|86691.8|86666.8|26
1628490900000|2021-08-09 06:35:00|86692.9|86667.9|86693.8|86668.8|86696.6|86671.6|86692.9|86667.9|30
1628490910000|2021-08-09 06:35:10|86694.5|86669.5|86693.4|86668.4|86697|86672|86693.1|86668.1|28
1628490920000|2021-08-09 06:35:20|86693.2|86668.2|86689|86664|86693.9|86668.9|86686.7|86661.7|39
1628490930000|2021-08-09 06:35:30|86688.6|86663.6|86681.9|86656.9|86689.7|86664.7|86681.9|86656.9|31
1628490940000|2021-08-09 06:35:40|86682.6|86657.6|86679.9|86654.9|86683.1|86658.1|86678.8|86653.8|36
1628490950000|2021-08-09 06:35:50|86683.1|86658.1|86681.8|86656.8|86684|86659|86681.3|86656.3|38
1628490960000|2021-08-09 06:36:00|86681.9|86656.9|86683.4|86658.4|86684.7|86659.7|86681.2|86656.2|19
1628490970000|2021-08-09 06:36:10|86682.7|86657.7|86683.4|86658.4|86683.7|86658.7|86682.2|86657.2|25
1628490980000|2021-08-09 06:36:20|86683.2|86658.2|86675.9|86650.9|86683.3|86658.3|86675|86650|31
1628490990000|2021-08-09 06:36:30|86675.8|86650.8|86672.1|86647.1|86675.8|86650.8|86671.5|86646.5|28
1628491000000|2021-08-09 06:36:40|86672|86647|86675.5|86650.5|86676.5|86651.5|86672|86647|23
1628491010000|2021-08-09 06:36:50|86675.7|86650.7|86675.8|86650.8|86676.3|86651.3|86675.3|86650.3|18
1628491020000|2021-08-09 06:37:00|86675.7|86650.7|86676.2|86651.2|86676.5|86651.5|86675.4|86650.4|12
1628491030000|2021-08-09 06:37:10|86676|86651|86669.1|86644.1|86676|86651|86668.8|86643.8|23
1628491040000|2021-08-09 06:37:20|86669|86644|86668.3|86643.3|86671|86646|86667.1|86642.1|33
1628491050000|2021-08-09 06:37:30|86668.2|86643.2|86674|86649|86674|86649|86668.2|86643.2|45
1628491060000|2021-08-09 06:37:40|86673.9|86648.9|86674.1|86649.1|86674.3|86649.3|86673.6|86648.6|31
1628491070000|2021-08-09 06:37:50|86674|86649|86674|86649|86674.2|86649.2|86673.5|86648.5|18
1628491080000|2021-08-09 06:38:00|86674.1|86649.1|86674.7|86649.7|86675.1|86650.1|86673.6|86648.6|25
1628491090000|2021-08-09 06:38:10|86674|86649|86673.4|86648.4|86676.2|86651.2|86672.7|86647.7|28
1628491100000|2021-08-09 06:38:20|86673.7|86648.7|86674|86649|86674|86649|86673.1|86648.1|22
1628491110000|2021-08-09 06:38:30|86673.9|86648.9|86673.8|86648.8|86674.1|86649.1|86673.6|86648.6|20
1628491120000|2021-08-09 06:38:40|86673.7|86648.7|86673.4|86648.4|86673.7|86648.7|86673|86648|21
1628491130000|2021-08-09 06:38:50|86673.5|86648.5|86672.6|86647.6|86674|86649|86671.6|86646.6|32
1628491140000|2021-08-09 06:39:00|86672.7|86647.7|86667.2|86642.2|86672.7|86647.7|86659.7|86634.7|38
1628491150000|2021-08-09 06:39:10|86669.8|86644.8|86666.7|86641.7|86670.5|86645.5|86666.7|86641.7|39
1628491160000|2021-08-09 06:39:20|86666.8|86641.8|86668.7|86643.7|86669.7|86644.7|86665.6|86640.6|38
1628491170000|2021-08-09 06:39:30|86668.4|86643.4|86669.3|86644.3|86670.7|86645.7|86668.1|86643.1|22
1628491180000|2021-08-09 06:39:40|86668.5|86643.5|86675.2|86650.2|86675.5|86650.5|86668.5|86643.5|28
1628491190000|2021-08-09 06:39:50|86674|86649|86675.1|86650.1|86676.6|86651.6|86673.6|86648.6|26
1628491200000|2021-08-09 06:40:00|86674.9|86649.9|86675.3|86650.3|86679.4|86654.4|86674.9|86649.9|42
1628491210000|2021-08-09 06:40:10|86674.1|86649.1|86672.8|86647.8|86674.8|86649.8|86672.5|86647.5|30
1628491220000|2021-08-09 06:40:20|86673|86648|86674.1|86649.1|86675.3|86650.3|86672.6|86647.6|28
1628491230000|2021-08-09 06:40:30|86674.2|86649.2|86677.1|86652.1|86680|86655|86673.4|86648.4|44
1628491240000|2021-08-09 06:40:40|86677|86652|86678.6|86653.6|86678.9|86653.9|86672.5|86647.5|44
1628491250000|2021-08-09 06:40:50|86678.3|86653.3|86682.9|86657.9|86683.4|86658.4|86677.7|86652.7|45
1628491260000|2021-08-09 06:41:00|86682.8|86657.8|86681.8|86656.8|86682.9|86657.9|86680.9|86655.9|32
1628491270000|2021-08-09 06:41:10|86681.9|86656.9|86682|86657|86682.5|86657.5|86681.6|86656.6|34
1628491280000|2021-08-09 06:41:20|86682.4|86657.4|86685.3|86660.3|86687|86662|86682.3|86657.3|34
1628491290000|2021-08-09 06:41:30|86684.9|86659.9|86685.2|86660.2|86686.6|86661.6|86682.5|86657.5|28
1628491300000|2021-08-09 06:41:40|86685.3|86660.3|86684.4|86659.4|86685.4|86660.4|86682.1|86657.1|35
1628491310000|2021-08-09 06:41:50|86684.5|86659.5|86684.6|86659.6|86685.4|86660.4|86684|86659|23
1628491320000|2021-08-09 06:42:00|86684.2|86659.2|86688.7|86663.7|86688.7|86663.7|86681.4|86656.4|39
1628491330000|2021-08-09 06:42:10|86688.9|86663.9|86688.1|86663.1|86688.9|86663.9|86686.9|86661.9|31
1628491340000|2021-08-09 06:42:20|86688|86663|86690.1|86665.1|86690.1|86665.1|86688|86663|16
1628491350000|2021-08-09 06:42:30|86691|86666|86693.1|86668.1|86693.5|86668.5|86691|86666|23
1628491360000|2021-08-09 06:42:40|86693.2|86668.2|86693.6|86668.6|86694.3|86669.3|86692.5|86667.5|20
1628491370000|2021-08-09 06:42:50|86693.2|86668.2|86693.2|86668.2|86693.2|86668.2|86692.6|86667.6|19
1628491380000|2021-08-09 06:43:00|86693|86668|86690.4|86665.4|86693.1|86668.1|86689.6|86664.6|35
1628491390000|2021-08-09 06:43:10|86690.1|86665.1|86690.5|86665.5|86690.7|86665.7|86689.7|86664.7|21
1628491400000|2021-08-09 06:43:20|86690.6|86665.6|86690.6|86665.6|86691.6|86666.6|86690.1|86665.1|24
1628491410000|2021-08-09 06:43:30|86690.3|86665.3|86690.8|86665.8|86691.1|86666.1|86689.9|86664.9|25
1628491420000|2021-08-09 06:43:40|86691.4|86666.4|86674.6|86649.6|86692.1|86667.1|86674.6|86649.6|41
1628491430000|2021-08-09 06:43:50|86676.3|86651.3|86678.6|86653.6|86679.4|86654.4|86676.3|86651.3|45
1628491440000|2021-08-09 06:44:00|86679|86654|86680.8|86655.8|86681.4|86656.4|86679|86654|31
1628491450000|2021-08-09 06:44:10|86680.7|86655.7|86680.3|86655.3|86680.7|86655.7|86679.7|86654.7|24
1628491460000|2021-08-09 06:44:20|86680.1|86655.1|86684|86659|86684.4|86659.4|86680|86655|26
1628491470000|2021-08-09 06:44:30|86683.8|86658.8|86683.8|86658.8|86684.1|86659.1|86682.7|86657.7|33
1628491480000|2021-08-09 06:44:40|86683.9|86658.9|86685.5|86660.5|86686.6|86661.6|86683.3|86658.3|25
1628491490000|2021-08-09 06:44:50|86685.4|86660.4|86682.9|86657.9|86685.4|86660.4|86681.2|86656.2|36
1628491500000|2021-08-09 06:45:00|86683|86658|86686.3|86661.3|86686.6|86661.6|86682.9|86657.9|34
1628491510000|2021-08-09 06:45:10|86686.2|86661.2|86696.9|86671.9|86699.6|86674.6|86686.2|86661.2|52
1628491520000|2021-08-09 06:45:20|86696.7|86671.7|86696.6|86671.6|86697.1|86672.1|86696.1|86671.1|26
1628491530000|2021-08-09 06:45:30|86696.7|86671.7|86696.5|86671.5|86696.7|86671.7|86695.7|86670.7|18
1628491540000|2021-08-09 06:45:40|86696.6|86671.6|86694.7|86669.7|86696.6|86671.6|86692.8|86667.8|39
1628491550000|2021-08-09 06:45:50|86694.6|86669.6|86694|86669|86695.2|86670.2|86693.8|86668.8|38
1628491560000|2021-08-09 06:46:00|86693.5|86668.5|86695.8|86670.8|86695.9|86670.9|86690.3|86665.3|46
1628491570000|2021-08-09 06:46:10|86695.3|86670.3|86695.9|86670.9|86698.3|86673.3|86694.7|86669.7|47
1628491580000|2021-08-09 06:46:20|86695.8|86670.8|86697.2|86672.2|86698.3|86673.3|86695.6|86670.6|32
1628491590000|2021-08-09 06:46:30|86697|86672|86697.2|86672.2|86699|86674|86696.9|86671.9|29
1628491600000|2021-08-09 06:46:40|86698.1|86673.1|86697.9|86672.9|86698.3|86673.3|86697.1|86672.1|25
1628491610000|2021-08-09 06:46:50|86698|86673|86711.5|86686.5|86715.4|86690.4|86697.9|86672.9|50
1628491620000|2021-08-09 06:47:00|86711.6|86686.6|86709|86684|86711.6|86686.6|86708.1|86683.1|27
1628491630000|2021-08-09 06:47:10|86708.9|86683.9|86707.2|86682.2|86710.2|86685.2|86706.8|86681.8|38
1628491640000|2021-08-09 06:47:20|86707.3|86682.3|86705.5|86680.5|86707.8|86682.8|86704.9|86679.9|33
1628491650000|2021-08-09 06:47:30|86705.3|86680.3|86709.8|86684.8|86709.8|86684.8|86705.3|86680.3|37
1628491660000|2021-08-09 06:47:40|86709.3|86684.3|86707.8|86682.8|86709.3|86684.3|86705.5|86680.5|47
1628491670000|2021-08-09 06:47:50|86707.7|86682.7|86706.2|86681.2|86707.8|86682.8|86704.7|86679.7|45
1628491680000|2021-08-09 06:48:00|86706.4|86681.4|86710.7|86685.7|86711.3|86686.3|86706.1|86681.1|45
1628491690000|2021-08-09 06:48:10|86711.4|86686.4|86712.5|86687.5|86716.4|86691.4|86711.4|86686.4|44
1628491700000|2021-08-09 06:48:20|86712.7|86687.7|86708.8|86683.8|86712.8|86687.8|86708.1|86683.1|50
1628491710000|2021-08-09 06:48:30|86709.1|86684.1|86712.8|86687.8|86713.6|86688.6|86707.9|86682.9|35
1628491720000|2021-08-09 06:48:40|86712.5|86687.5|86718.9|86693.9|86721.5|86696.5|86712.2|86687.2|48
1628491730000|2021-08-09 06:48:50|86719.2|86694.2|86713.1|86688.1|86720.2|86695.2|86711.5|86686.5|46
1628491740000|2021-08-09 06:49:00|86712.7|86687.7|86710|86685|86713.1|86688.1|86709.8|86684.8|39
1628491750000|2021-08-09 06:49:10|86711|86686|86707.5|86682.5|86711.4|86686.4|86706.9|86681.9|27
1628491760000|2021-08-09 06:49:20|86707.2|86682.2|86711.5|86686.5|86711.9|86686.9|86707.2|86682.2|26
1628491770000|2021-08-09 06:49:30|86712.8|86687.8|86716.1|86691.1|86728.3|86692.4|86712.8|86675.3|44
1628491780000|2021-08-09 06:49:40|86715.8|86690.8|86717.9|86692.9|86718.3|86693.3|86715.6|86690.6|38
1628491790000|2021-08-09 06:49:50|86717.8|86692.8|86720.9|86695.9|86722|86697|86717.8|86692.8|42
1628491800000|2021-08-09 06:50:00|86721|86696|86716|86691|86721.8|86696.8|86715.3|86690.3|40
1628491810000|2021-08-09 06:50:10|86715.8|86690.8|86715.1|86690.1|86716.7|86691.7|86714.3|86689.3|36
1628491820000|2021-08-09 06:50:20|86715.7|86690.7|86710.3|86685.3|86717.5|86692.5|86706.2|86681.2|59
1628491830000|2021-08-09 06:50:30|86710.2|86685.2|86708.1|86683.1|86713.7|86688.7|86707.5|86682.5|52
1628491840000|2021-08-09 06:50:40|86708|86683|86711.3|86686.3|86713.5|86688.5|86707.7|86682.7|42
1628491850000|2021-08-09 06:50:50|86711.5|86686.5|86710.1|86685.1|86711.9|86686.9|86709.3|86684.3|44
1628491860000|2021-08-09 06:51:00|86712.4|86687.4|86712.3|86687.3|86713.4|86688.4|86710.9|86685.9|38
1628491870000|2021-08-09 06:51:10|86712.8|86687.8|86709.1|86684.1|86713.6|86688.6|86708.5|86683.5|43
1628491880000|2021-08-09 06:51:20|86707.6|86682.6|86706.7|86681.7|86713.5|86688.5|86705.6|86680.6|44
1628491890000|2021-08-09 06:51:30|86708.2|86683.2|86706.6|86681.6|86709|86684|86706.3|86681.3|37
1628491900000|2021-08-09 06:51:40|86706.7|86681.7|86707.7|86682.7|86707.7|86682.7|86705.8|86680.8|28
1628491910000|2021-08-09 06:51:50|86707.4|86682.4|86713.2|86688.2|86714.2|86689.2|86707.4|86682.4|37
1628491920000|2021-08-09 06:52:00|86713|86688|86710.9|86685.9|86716|86691|86708.3|86683.3|42
1628491930000|2021-08-09 06:52:10|86710.7|86685.7|86710.7|86685.7|86713.4|86688.4|86710.5|86685.5|12
1628491940000|2021-08-09 06:52:20|86710.6|86685.6|86711.9|86686.9|86712.8|86687.8|86710.5|86685.5|9
1628491950000|2021-08-09 06:52:30|86712.3|86687.3|86710.6|86685.6|86712.3|86687.3|86710.1|86685.1|29
1628491960000|2021-08-09 06:52:40|86710.3|86685.3|86710.5|86685.5|86711.1|86686.1|86709.6|86684.6|14
1628491970000|2021-08-09 06:52:50|86710.3|86685.3|86712|86687|86712.3|86687.3|86710.3|86685.3|33
1628491980000|2021-08-09 06:53:00|86711.9|86686.9|86710.5|86685.5|86715.2|86690.2|86710.5|86685.5|39
1628491990000|2021-08-09 06:53:10|86710.2|86685.2|86712.1|86687.1|86713|86688|86710.2|86685.2|41
1628492000000|2021-08-09 06:53:20|86711.9|86686.9|86719.9|86694.9|86721.8|86696.8|86711.8|86686.8|43
1628492010000|2021-08-09 06:53:30|86720.1|86695.1|86722.7|86697.7|86723.3|86698.3|86720|86695|22
1628492020000|2021-08-09 06:53:40|86724.7|86699.7|86724.8|86699.8|86738.6|86705|86724.2|86688.5|39
1628492030000|2021-08-09 06:53:50|86724.5|86699.5|86733.1|86708.1|86733.3|86708.3|86722.8|86697.8|52
1628492040000|2021-08-09 06:54:00|86732.7|86707.7|86724.4|86699.4|86736.2|86707.7|86723.3|86685.9|55
1628492050000|2021-08-09 06:54:10|86724.6|86699.6|86731.1|86706.1|86731.1|86706.1|86724.3|86699.3|46
1628492060000|2021-08-09 06:54:20|86730.9|86705.9|86731.2|86706.2|86737.2|86712.2|86725.6|86700.6|61
1628492070000|2021-08-09 06:54:30|86731.7|86706.7|86734.9|86709.9|86748.6|86712.2|86731|86698.6|48
1628492080000|2021-08-09 06:54:40|86734.5|86709.5|86731.6|86706.6|86735.3|86710.3|86730.3|86705.3|45
1628492090000|2021-08-09 06:54:50|86731|86706|86722.5|86697.5|86732.2|86707.2|86722.5|86697.5|42
1628492100000|2021-08-09 06:55:00|86723.2|86698.2|86722.8|86697.8|86725.7|86700.7|86718.1|86693.1|51
1628492110000|2021-08-09 06:55:10|86722.6|86697.6|86730.2|86705.2|86731.4|86706.4|86722.6|86697.6|60
1628492120000|2021-08-09 06:55:20|86729.7|86704.7|86721.5|86696.5|86729.7|86704.7|86719.9|86694.9|69
1628492130000|2021-08-09 06:55:30|86721.4|86696.4|86720.9|86695.9|86722.8|86697.8|86716.4|86691.4|52
1628492140000|2021-08-09 06:55:40|86722.4|86697.4|86725.3|86700.3|86730.1|86705.1|86722.4|86697.4|56
1628492150000|2021-08-09 06:55:50|86725.8|86700.8|86729.1|86704.1|86730.9|86705.9|86725.2|86700.2|47
1628492160000|2021-08-09 06:56:00|86728.6|86703.6|86738.9|86713.9|86739.2|86714.2|86728.6|86703.6|52
1628492170000|2021-08-09 06:56:10|86740|86715|86742.7|86717.7|86743.9|86718.9|86739.3|86714.3|61
1628492180000|2021-08-09 06:56:20|86743.4|86718.4|86745.1|86720.1|86745.8|86720.8|86741.7|86716.7|60
1628492190000|2021-08-09 06:56:30|86745.7|86720.7|86747.2|86722.2|86747.8|86722.8|86744.3|86719.3|44
1628492200000|2021-08-09 06:56:40|86747.3|86722.3|86748.1|86723.1|86749.3|86724.3|86740.4|86715.4|53
1628492210000|2021-08-09 06:56:50|86748.3|86723.3|86744.6|86719.6|86755.6|86723.4|86740.3|86705.6|56
1628492220000|2021-08-09 06:57:00|86744.1|86719.1|86742.9|86717.9|86744.8|86719.8|86742.7|86717.7|47
1628492230000|2021-08-09 06:57:10|86743|86718|86735.6|86710.6|86744.9|86719.9|86734.8|86709.8|53
1628492240000|2021-08-09 06:57:20|86735.5|86710.5|86729.9|86704.9|86736.1|86711.1|86729.9|86704.9|50
1628492250000|2021-08-09 06:57:30|86729.7|86704.7|86736.1|86711.1|86737.4|86712.4|86729.7|86704.7|56
1628492260000|2021-08-09 06:57:40|86735.5|86710.5|86738.6|86713.6|86739.1|86714.1|86735.3|86710.3|39
1628492270000|2021-08-09 06:57:50|86738.7|86713.7|86741.6|86716.6|86742.3|86717.3|86736.1|86711.1|51
1628492280000|2021-08-09 06:58:00|86741.8|86716.8|86743|86718|86744.1|86719.1|86740.7|86715.7|48
1628492290000|2021-08-09 06:58:10|86742.7|86717.7|86748.8|86723.8|86749.8|86724.8|86742.7|86717.7|46
1628492300000|2021-08-09 06:58:20|86748.6|86723.6|86745.7|86720.7|86758.7|86723.6|86742.2|86706|54
1628492310000|2021-08-09 06:58:30|86746.1|86721.1|86743.1|86718.1|86746.2|86721.2|86743.1|86718.1|33
1628492320000|2021-08-09 06:58:40|86743.8|86718.8|86739.3|86714.3|86750.9|86720.1|86736.8|86700.4|44
1628492330000|2021-08-09 06:58:50|86740.4|86715.4|86735.6|86710.6|86740.4|86715.4|86735|86710|50
1628492340000|2021-08-09 06:59:00|86735.2|86710.2|86735.3|86710.3|86738.4|86713.4|86733|86708|44
1628492350000|2021-08-09 06:59:10|86735.9|86710.9|86741.1|86716.1|86741.4|86716.4|86735.1|86710.1|41
1628492360000|2021-08-09 06:59:20|86740.7|86715.7|86741.6|86716.6|86742|86717|86740.2|86715.2|30
1628492370000|2021-08-09 06:59:30|86741.8|86716.8|86736.5|86711.5|86741.8|86716.8|86735.7|86710.7|47
1628492380000|2021-08-09 06:59:40|86736.2|86711.2|86740.3|86715.3|86740.3|86715.3|86736|86711|46
1628492390000|2021-08-09 06:59:50|86739.3|86714.3|86737|86712|86742.1|86717.1|86736.5|86711.5|44
1628492400000|2021-08-09 07:00:00|86736.7|86711.7|86736.4|86711.4|86742|86717|86734.7|86709.7|50
1628492410000|2021-08-09 07:00:10|86737.6|86712.6|86725.2|86700.2|86738|86713|86724.3|86699.3|54
1628492420000|2021-08-09 07:00:20|86725.1|86700.1|86732.7|86707.7|86734.2|86709.2|86721.4|86696.4|54
1628492430000|2021-08-09 07:00:30|86732.6|86707.6|86733.9|86708.9|86735.3|86710.3|86731.9|86706.9|46
1628492440000|2021-08-09 07:00:40|86733.5|86708.5|86726.7|86701.7|86740.4|86711.7|86726.7|86690.4|60
1628492450000|2021-08-09 07:00:50|86727.5|86702.5|86731.5|86706.5|86731.7|86706.7|86725.7|86700.7|57
1628492460000|2021-08-09 07:01:00|86728|86703|86730.1|86705.1|86730.9|86705.9|86727.3|86702.3|51
1628492470000|2021-08-09 07:01:10|86729.5|86704.5|86715.3|86690.3|86729.5|86704.5|86715.3|86690.3|51
1628492480000|2021-08-09 07:01:20|86715.2|86690.2|86708.5|86683.5|86716.5|86691.5|86708.4|86683.4|55
1628492490000|2021-08-09 07:01:30|86707.4|86682.4|86688.5|86663.5|86708.2|86683.2|86682.9|86657.9|62
1628492500000|2021-08-09 07:01:40|86688.2|86663.2|86674.5|86649.5|86689.4|86664.4|86673.4|86648.4|60
1628492510000|2021-08-09 07:01:50|86674.6|86649.6|86681.4|86656.4|86694|86658.2|86672.6|86640.3|64
1628492520000|2021-08-09 07:02:00|86680.7|86655.7|86675.7|86650.7|86680.7|86655.7|86672.3|86647.3|59
1628492530000|2021-08-09 07:02:10|86675.8|86650.8|86661.2|86636.2|86675.8|86650.8|86660.3|86635.3|59
1628492540000|2021-08-09 07:02:20|86661|86636|86658.4|86633.4|86669.8|86637.8|86656|86619.8|54
1628492550000|2021-08-09 07:02:30|86658.6|86633.6|86657.2|86632.2|86662.5|86637.5|86657.2|86632.2|48
1628492560000|2021-08-09 07:02:40|86657.4|86632.4|86656.1|86631.1|86658.2|86633.2|86654.5|86629.5|46
1628492570000|2021-08-09 07:02:50|86656.2|86631.2|86668.6|86643.6|86670.7|86645.7|86656.2|86631.2|55
1628492580000|2021-08-09 07:03:00|86668.7|86643.7|86676.1|86651.1|86677.6|86652.6|86662.9|86637.9|64
1628492590000|2021-08-09 07:03:10|86676.5|86651.5|86689.9|86664.9|86693.2|86668.2|86675.1|86650.1|63
1628492600000|2021-08-09 07:03:20|86690.3|86665.3|86699.3|86674.3|86712.1|86675.6|86689.1|86658.5|60
1628492610000|2021-08-09 07:03:30|86698.2|86673.2|86706.9|86656.9|86707.7|86673.7|86695.4|86654.3|47
1628492620000|2021-08-09 07:03:40|86706.8|86656.8|86692|86667|86712.7|86675|86691.7|86656.7|55
1628492630000|2021-08-09 07:03:50|86691.8|86666.8|86694.4|86669.4|86708.9|86670.6|86691.3|86653.1|46
1628492640000|2021-08-09 07:04:00|86693.6|86668.6|86698.6|86673.6|86698.9|86673.9|86688.6|86663.6|50
1628492650000|2021-08-09 07:04:10|86697.3|86672.3|86695.3|86670.3|86697.7|86672.7|86690.7|86665.7|54
1628492660000|2021-08-09 07:04:20|86694.7|86669.7|86693.6|86668.6|86697.9|86672.9|86693.3|86668.3|44
1628492670000|2021-08-09 07:04:30|86694|86669|86688.6|86663.6|86695.4|86670.4|86688.5|86663.5|55
1628492680000|2021-08-09 07:04:40|86688.4|86663.4|86696|86671|86710.6|86673.2|86685.7|86659.3|59
1628492690000|2021-08-09 07:04:50|86694.4|86669.4|86682.2|86657.2|86705.5|86670.2|86682.2|86653.3|53
1628492700000|2021-08-09 07:05:00|86687.4|86662.4|86684.6|86659.6|86687.8|86662.8|86681.4|86656.4|55
1628492710000|2021-08-09 07:05:10|86684.9|86659.9|86703|86678|86716.2|86680.1|86684.3|86659.3|52
1628492720000|2021-08-09 07:05:20|86703.1|86678.1|86704.1|86679.1|86716|86679.5|86695.7|86659.6|49
1628492730000|2021-08-09 07:05:30|86705.1|86680.1|86721.5|86696.5|86721.8|86696.8|86705.1|86680.1|56
1628492740000|2021-08-09 07:05:40|86721.2|86696.2|86714.5|86689.5|86722.8|86697.8|86713.6|86688.6|67
1628492750000|2021-08-09 07:05:50|86714.1|86689.1|86715.4|86690.4|86716|86691|86710.3|86685.3|52
1628492760000|2021-08-09 07:06:00|86716.8|86691.8|86712.1|86687.1|86726.9|86692|86709.6|86676.9|54
1628492770000|2021-08-09 07:06:10|86711.4|86686.4|86712.4|86687.4|86714.6|86689.6|86708.6|86683.6|52
1628492780000|2021-08-09 07:06:20|86712.1|86687.1|86709|86684|86712.7|86687.7|86701|86676|53
1628492790000|2021-08-09 07:06:30|86707.9|86682.9|86695.1|86670.1|86708.7|86683.7|86693.7|86668.7|58
1628492800000|2021-08-09 07:06:40|86694.8|86669.8|86682.9|86657.9|86695.5|86670.5|86677|86644.8|64
1628492810000|2021-08-09 07:06:50|86683.7|86658.7|86685.8|86660.8|86687.5|86662.5|86683.1|86658.1|48
1628492820000|2021-08-09 07:07:00|86685.9|86660.9|86682.3|86657.3|86685.9|86660.9|86678.3|86653.3|55
1628492830000|2021-08-09 07:07:10|86682.5|86657.5|86680.7|86655.7|86683|86658|86679.5|86654.5|44
1628492840000|2021-08-09 07:07:20|86680.8|86655.8|86673|86648|86680.8|86655.8|86673|86648|47
1628492850000|2021-08-09 07:07:30|86673.1|86648.1|86670.7|86645.7|86675.6|86650.6|86670.7|86645.7|47
1628492860000|2021-08-09 07:07:40|86671.1|86646.1|86677.5|86652.5|86677.6|86652.6|86668.1|86643.1|53
1628492870000|2021-08-09 07:07:50|86677.8|86652.8|86679.4|86654.4|86680.2|86655.2|86677.5|86652.5|65
1628492880000|2021-08-09 07:08:00|86679.1|86654.1|86676.7|86651.7|86679.6|86654.6|86672.7|86647.7|59
1628492890000|2021-08-09 07:08:10|86676.9|86651.9|86680.5|86655.5|86681.7|86656.7|86676.4|86651.4|41
1628492900000|2021-08-09 07:08:20|86680.1|86655.1|86674|86649|86681.7|86656.7|86673.1|86648.1|44
1628492910000|2021-08-09 07:08:30|86673.8|86648.8|86679.6|86654.6|86679.7|86654.7|86673.2|86648.2|48
1628492920000|2021-08-09 07:08:40|86678.6|86653.6|86681.7|86656.7|86681.7|86656.7|86676.6|86651.6|58
1628492930000|2021-08-09 07:08:50|86681.8|86656.8|86672.8|86647.8|86682.3|86657.3|86672.4|86647.4|60
1628492940000|2021-08-09 07:09:00|86672.1|86647.1|86680.8|86655.8|86680.8|86655.8|86670.7|86645.7|62
1628492950000|2021-08-09 07:09:10|86680.7|86655.7|86684.6|86659.6|86685.9|86660.9|86677.8|86652.8|57
1628492960000|2021-08-09 07:09:20|86684.5|86659.5|86684.4|86659.4|86685.6|86660.6|86683.5|86658.5|53
1628492970000|2021-08-09 07:09:30|86684.1|86659.1|86704|86654|86706.2|86667|86683.9|86649.2|53
1628492980000|2021-08-09 07:09:40|86691.8|86666.8|86688.7|86663.7|86692|86667|86687.8|86662.8|49
1628492990000|2021-08-09 07:09:50|86689.1|86664.1|86690.9|86665.9|86692.6|86667.6|86688.1|86663.1|53
1628493000000|2021-08-09 07:10:00|86691|86666|86688.4|86663.4|86692.3|86667.3|86687.2|86662.2|56
1628493010000|2021-08-09 07:10:10|86688.9|86663.9|86685.2|86660.2|86689.9|86664.9|86681.8|86656.8|56
1628493020000|2021-08-09 07:10:20|86685.4|86660.4|86681.6|86656.6|86685.7|86660.7|86681.1|86656.1|54
1628493030000|2021-08-09 07:10:30|86681.2|86656.2|86693.3|86668.3|86694.1|86669.1|86680.9|86655.9|61
1628493040000|2021-08-09 07:10:40|86691.7|86666.7|86682.1|86657.1|86694.6|86669.6|86681.5|86656.5|56
1628493050000|2021-08-09 07:10:50|86682.3|86657.3|86671.4|86646.4|86682.5|86657.5|86670.8|86645.8|66
1628493060000|2021-08-09 07:11:00|86671.8|86646.8|86669.6|86644.6|86672.8|86647.8|86668.4|86643.4|57
1628493070000|2021-08-09 07:11:10|86669.2|86644.2|86666.2|86641.2|86669.3|86644.3|86665|86640|49
1628493080000|2021-08-09 07:11:20|86666.5|86641.5|86668.4|86643.4|86671.3|86646.3|86666.5|86641.5|54
1628493090000|2021-08-09 07:11:30|86668.2|86643.2|86671.6|86646.6|86671.9|86646.9|86667.5|86642.5|50
1628493100000|2021-08-09 07:11:40|86670.5|86645.5|86672.4|86647.4|86674.6|86649.6|86670.5|86645.5|52
1628493110000|2021-08-09 07:11:50|86672.3|86647.3|86672.5|86647.5|86676.2|86651.2|86672.1|86647.1|49
1628493120000|2021-08-09 07:12:00|86672.4|86647.4|86672.6|86647.6|86675|86650|86669.8|86644.8|52
1628493130000|2021-08-09 07:12:10|86672.9|86647.9|86671.7|86646.7|86674.4|86649.4|86670.7|86645.7|55
1628493140000|2021-08-09 07:12:20|86672.3|86647.3|86687|86662|86687|86662|86671|86646|56
1628493150000|2021-08-09 07:12:30|86687.6|86662.6|86689.5|86664.5|86691.8|86666.8|86686.7|86661.7|53
1628493160000|2021-08-09 07:12:40|86689.7|86664.7|86700.1|86675.1|86701.1|86676.1|86689.6|86664.6|49
1628493170000|2021-08-09 07:12:50|86699.8|86674.8|86697|86672|86702.2|86677.2|86696.2|86671.2|40
1628493180000|2021-08-09 07:13:00|86696.9|86671.9|86698|86673|86699.7|86674.7|86696|86671|38
1628493190000|2021-08-09 07:13:10|86697.9|86672.9|86698.1|86673.1|86700.2|86675.2|86697|86672|32
1628493200000|2021-08-09 07:13:20|86698|86673|86694.3|86669.3|86698.1|86673.1|86693.5|86668.5|48
1628493210000|2021-08-09 07:13:30|86693.7|86668.7|86702.6|86677.6|86703.2|86678.2|86693.7|86668.7|51
1628493220000|2021-08-09 07:13:40|86702.9|86677.9|86701.4|86676.4|86703.2|86678.2|86699.9|86674.9|51
1628493230000|2021-08-09 07:13:50|86701.3|86676.3|86704.6|86679.6|86704.6|86679.6|86700.3|86675.3|34
1628493240000|2021-08-09 07:14:00|86704.4|86679.4|86698.5|86673.5|86704.4|86679.4|86694.2|86669.2|57
1628493250000|2021-08-09 07:14:10|86698.4|86673.4|86700.3|86675.3|86702.4|86677.4|86697.8|86672.8|50
1628493260000|2021-08-09 07:14:20|86701.1|86676.1|86698.8|86673.8|86701.5|86676.5|86696.9|86671.9|45
1628493270000|2021-08-09 07:14:30|86698.5|86673.5|86697.8|86672.8|86700|86675|86697|86672|46
1628493280000|2021-08-09 07:14:40|86698|86673|86699.3|86674.3|86699.8|86674.8|86697.1|86672.1|46
1628493290000|2021-08-09 07:14:50|86699.2|86674.2|86694.6|86669.6|86699.8|86674.8|86692.4|86667.4|62
1628493300000|2021-08-09 07:15:00|86694.8|86669.8|86693.6|86668.6|86697.1|86672.1|86692.9|86667.9|60
1628493310000|2021-08-09 07:15:10|86695|86670|86695.5|86670.5|86697.1|86672.1|86694|86669|36
1628493320000|2021-08-09 07:15:20|86695.8|86670.8|86691.8|86666.8|86696|86671|86691.8|86666.8|34
1628493330000|2021-08-09 07:15:30|86692.5|86667.5|86685.1|86660.1|86693.1|86668.1|86685.1|86660.1|51
1628493340000|2021-08-09 07:15:40|86685|86660|86684.6|86659.6|86687.3|86662.3|86680.1|86655.1|48
1628493350000|2021-08-09 07:15:50|86684.7|86659.7|86682.7|86657.7|86687.8|86662.8|86682.7|86657.7|54
1628493360000|2021-08-09 07:16:00|86684.7|86659.7|86695|86670|86695|86670|86684.7|86659.7|47
1628493370000|2021-08-09 07:16:10|86695.1|86670.1|86690|86665|86695.5|86670.5|86688.9|86663.9|48
1628493380000|2021-08-09 07:16:20|86688.6|86663.6|86692.5|86667.5|86693.7|86668.7|86688.6|86663.6|36
1628493390000|2021-08-09 07:16:30|86691.7|86666.7|86689.6|86664.6|86691.7|86666.7|86687.4|86662.4|41
1628493400000|2021-08-09 07:16:40|86689.8|86664.8|86685.6|86660.6|86690.7|86665.7|86685.6|86660.6|42
1628493410000|2021-08-09 07:16:50|86684.8|86659.8|86691.5|86666.5|86691.5|86666.5|86682|86657|40
1628493420000|2021-08-09 07:17:00|86690.6|86665.6|86691.4|86666.4|86691.7|86666.7|86689.7|86664.7|41
1628493430000|2021-08-09 07:17:10|86691.3|86666.3|86690.8|86665.8|86691.8|86666.8|86690.2|86665.2|23
1628493440000|2021-08-09 07:17:20|86690.9|86665.9|86686.3|86661.3|86690.9|86665.9|86685.7|86660.7|32
1628493450000|2021-08-09 07:17:30|86686.2|86661.2|86688.5|86663.5|86689.6|86664.6|86684.5|86659.5|25
1628493460000|2021-08-09 07:17:40|86686.7|86661.7|86690.4|86665.4|86693.3|86668.3|86686.1|86661.1|31
1628493470000|2021-08-09 07:17:50|86690.3|86665.3|86688.8|86663.8|86693.1|86668.1|86687.2|86662.2|37
1628493480000|2021-08-09 07:18:00|86689.1|86664.1|86702.5|86677.5|86702.5|86677.5|86688.7|86663.7|46
1628493490000|2021-08-09 07:18:10|86702.9|86677.9|86702.8|86677.8|86704.2|86679.2|86700.4|86675.4|36
1628493500000|2021-08-09 07:18:20|86702.7|86677.7|86699.3|86674.3|86703.3|86678.3|86699.3|86674.3|50
1628493510000|2021-08-09 07:18:30|86699.7|86674.7|86697.8|86672.8|86701.5|86676.5|86696|86671|47
1628493520000|2021-08-09 07:18:40|86697.5|86672.5|86699.4|86674.4|86699.8|86674.8|86696|86671|27
1628493530000|2021-08-09 07:18:50|86698.7|86673.7|86692.5|86667.5|86698.7|86673.7|86692.5|86667.5|41
1628493540000|2021-08-09 07:19:00|86691.6|86666.6|86694.6|86669.6|86695.5|86670.5|86690.5|86665.5|49
1628493550000|2021-08-09 07:19:10|86694.7|86669.7|86687.1|86662.1|86694.7|86669.7|86687|86662|47
1628493560000|2021-08-09 07:19:20|86687.4|86662.4|86687.1|86662.1|86688.8|86663.8|86686.3|86661.3|50
1628493570000|2021-08-09 07:19:30|86687|86662|86682.6|86657.6|86687.9|86662.9|86682.6|86657.6|39
1628493580000|2021-08-09 07:19:40|86678.6|86653.6|86673.6|86648.6|86678.8|86653.8|86671.3|86646.3|61
1628493590000|2021-08-09 07:19:50|86673.1|86648.1|86666.4|86641.4|86673.1|86648.1|86666|86641|46
1628493600000|2021-08-09 07:20:00|86666.2|86641.2|86672.3|86647.3|86674.5|86649.5|86665.9|86640.9|54
1628493610000|2021-08-09 07:20:10|86672.9|86647.9|86666.6|86641.6|86672.9|86647.9|86664.5|86639.5|53
1628493620000|2021-08-09 07:20:20|86665.8|86640.8|86657.5|86632.5|86666|86641|86655.2|86630.2|57
1628493630000|2021-08-09 07:20:30|86658.2|86633.2|86650.3|86625.3|86658.3|86633.3|86650.1|86625.1|52
1628493640000|2021-08-09 07:20:40|86650|86625|86650.4|86625.4|86652.8|86627.8|86645.5|86620.5|60
1628493650000|2021-08-09 07:20:50|86649.6|86624.6|86646.8|86621.8|86651.1|86626.1|86646.8|86621.8|46
1628493660000|2021-08-09 07:21:00|86647|86622|86651.9|86626.9|86656.5|86631.5|86647|86622|56
1628493670000|2021-08-09 07:21:10|86652.3|86627.3|86654|86629|86655|86630|86651.3|86626.3|37
1628493680000|2021-08-09 07:21:20|86654.3|86629.3|86649.8|86624.8|86654.6|86629.6|86648.5|86623.5|53
1628493690000|2021-08-09 07:21:30|86649.9|86624.9|86654.2|86629.2|86654.7|86629.7|86646.2|86621.2|53
1628493700000|2021-08-09 07:21:40|86653.8|86628.8|86658|86633|86658|86633|86651.9|86626.9|64
1628493710000|2021-08-09 07:21:50|86658.1|86633.1|86657.2|86632.2|86658.5|86633.5|86652.3|86627.3|57
1628493720000|2021-08-09 07:22:00|86657.9|86632.9|86656.2|86631.2|86658.8|86633.8|86654.4|86629.4|57
1628493730000|2021-08-09 07:22:10|86659.4|86634.4|86664.5|86639.5|86665.5|86640.5|86658.6|86633.6|51
1628493740000|2021-08-09 07:22:20|86664.6|86639.6|86665.7|86640.7|86668|86643|86664.2|86639.2|47
1628493750000|2021-08-09 07:22:30|86665.6|86640.6|86671|86646|86671|86646|86665.6|86640.6|44
1628493760000|2021-08-09 07:22:40|86669.1|86644.1|86673.4|86648.4|86674|86649|86669.1|86644.1|55
1628493770000|2021-08-09 07:22:50|86675.5|86650.5|86675.5|86650.5|86691.4|86654|86675.1|86638.6|49
1628493780000|2021-08-09 07:23:00|86674.4|86649.4|86673.3|86648.3|86676.3|86651.3|86673.2|86648.2|44
1628493790000|2021-08-09 07:23:10|86673.4|86648.4|86670|86645|86682.5|86648.9|86669.4|86632.5|42
1628493800000|2021-08-09 07:23:20|86669.7|86644.7|86669.1|86644.1|86680.3|86645.8|86667.6|86629.9|42
1628493810000|2021-08-09 07:23:30|86668.9|86643.9|86669.8|86644.8|86671.4|86646.4|86668.3|86643.3|35
1628493820000|2021-08-09 07:23:40|86669.7|86644.7|86660.8|86635.8|86685.3|86646.8|86660.8|86631.7|53
1628493830000|2021-08-09 07:23:50|86661.1|86636.1|86662.7|86637.7|86664.2|86639.2|86660.3|86635.3|49
1628493840000|2021-08-09 07:24:00|86662|86637|86654.8|86629.8|86670|86645|86654.4|86629.4|63
1628493850000|2021-08-09 07:24:10|86655|86630|86653.1|86628.1|86656.9|86631.9|86652.4|86627.4|44
1628493860000|2021-08-09 07:24:20|86653|86628|86653.8|86628.8|86656.7|86631.7|86652.9|86627.9|28
1628493870000|2021-08-09 07:24:30|86653.4|86628.4|86650.7|86625.7|86653.4|86628.4|86644.6|86619.6|47
1628493880000|2021-08-09 07:24:40|86649.3|86624.3|86653.1|86628.1|86653.1|86628.1|86645|86620|46
1628493890000|2021-08-09 07:24:50|86652.4|86627.4|86656|86631|86656|86631|86651.6|86626.6|46
1628493900000|2021-08-09 07:25:00|86655.4|86630.4|86661.6|86636.6|86672.9|86643.6|86655.1|86622.9|50
1628493910000|2021-08-09 07:25:10|86662|86637|86658.5|86633.5|86662|86637|86657.9|86632.9|41
1628493920000|2021-08-09 07:25:20|86655.3|86630.3|86655.6|86630.6|86659|86634|86652.9|86627.9|59
1628493930000|2021-08-09 07:25:30|86658.5|86633.5|86660|86635|86668.1|86643.1|86656.7|86631.7|65
1628493940000|2021-08-09 07:25:40|86660.8|86635.8|86663.7|86638.7|86663.7|86638.7|86657.5|86632.5|55
1628493950000|2021-08-09 07:25:50|86662.8|86637.8|86660.4|86635.4|86662.8|86637.8|86659.7|86634.7|37
1628493960000|2021-08-09 07:26:00|86660.6|86635.6|86657.3|86632.3|86665.4|86640.4|86657.1|86632.1|50
1628493970000|2021-08-09 07:26:10|86657.2|86632.2|86655.7|86630.7|86657.8|86632.8|86645.9|86620.9|54
1628493980000|2021-08-09 07:26:20|86655.9|86630.9|86655.5|86630.5|86656.8|86631.8|86654.8|86629.8|39
1628493990000|2021-08-09 07:26:30|86655.6|86630.6|86660.1|86635.1|86660.1|86635.1|86655.6|86630.6|28
1628494000000|2021-08-09 07:26:40|86660.5|86635.5|86655.6|86630.6|86660.5|86635.5|86654.3|86629.3|50
1628494010000|2021-08-09 07:26:50|86655.8|86630.8|86653.8|86628.8|86657.4|86632.4|86652|86627|44
1628494020000|2021-08-09 07:27:00|86654.1|86629.1|86657.4|86632.4|86658.6|86633.6|86654.1|86629.1|46
1628494030000|2021-08-09 07:27:10|86657.2|86632.2|86654|86629|86657.2|86632.2|86652.8|86627.8|35
1628494040000|2021-08-09 07:27:20|86653.7|86628.7|86646.3|86621.3|86653.7|86628.7|86644.2|86619.2|60
1628494050000|2021-08-09 07:27:30|86646.4|86621.4|86641.8|86616.8|86647.3|86622.3|86639.6|86614.6|50
1628494060000|2021-08-09 07:27:40|86641.1|86616.1|86640.3|86615.3|86642.5|86617.5|86636.1|86611.1|57
1628494070000|2021-08-09 07:27:50|86639.3|86614.3|86631|86606|86641|86616|86630.5|86605.5|55
1628494080000|2021-08-09 07:28:00|86630.9|86605.9|86632.4|86607.4|86636.3|86611.3|86629.5|86604.5|63
1628494090000|2021-08-09 07:28:10|86632.6|86607.6|86634.9|86609.9|86635.6|86610.6|86632.1|86607.1|54
1628494100000|2021-08-09 07:28:20|86635.2|86610.2|86637.1|86612.1|86637.7|86612.7|86634.9|86609.9|41
1628494110000|2021-08-09 07:28:30|86638|86613|86639.3|86614.3|86641.4|86616.4|86638|86613|45
1628494120000|2021-08-09 07:28:40|86639.1|86614.1|86636.3|86611.3|86639.8|86614.8|86635.5|86610.5|41
1628494130000|2021-08-09 07:28:50|86636.2|86611.2|86642.2|86617.2|86642.8|86617.8|86633.6|86608.6|45
1628494140000|2021-08-09 07:29:00|86642.5|86617.5|86647|86622|86647.4|86622.4|86639.7|86614.7|63
1628494150000|2021-08-09 07:29:10|86646.1|86621.1|86637.4|86612.4|86647.4|86622.4|86637.2|86612.2|44
1628494160000|2021-08-09 07:29:20|86637.5|86612.5|86645.1|86620.1|86647.6|86622.6|86637.5|86612.5|49
1628494170000|2021-08-09 07:29:30|86645.2|86620.2|86646.3|86621.3|86648.6|86623.6|86643.8|86618.8|46
1628494180000|2021-08-09 07:29:40|86646.8|86621.8|86646.8|86621.8|86647.1|86622.1|86645.8|86620.8|26
1628494190000|2021-08-09 07:29:50|86646.7|86621.7|86650|86625|86650.5|86625.5|86646.6|86621.6|36
1628494200000|2021-08-09 07:30:00|86650.4|86625.4|86660.7|86635.7|86661|86636|86650|86625|50
1628494210000|2021-08-09 07:30:10|86660.2|86635.2|86660.3|86635.3|86662.1|86637.1|86657|86632|49
1628494220000|2021-08-09 07:30:20|86660.4|86635.4|86654.2|86629.2|86661.2|86636.2|86653.4|86628.4|43
1628494230000|2021-08-09 07:30:30|86654.4|86629.4|86654.2|86629.2|86654.9|86629.9|86650.6|86625.6|41
1628494240000|2021-08-09 07:30:40|86653.8|86628.8|86656.1|86631.1|86656.1|86631.1|86652.7|86627.7|44
1628494250000|2021-08-09 07:30:50|86655.4|86630.4|86653.2|86628.2|86655.4|86630.4|86652.9|86627.9|38
1628494260000|2021-08-09 07:31:00|86653.4|86628.4|86657.5|86632.5|86657.6|86632.6|86647.6|86622.6|43
1628494270000|2021-08-09 07:31:10|86657.2|86632.2|86654.5|86629.5|86659|86634|86654.3|86629.3|56
1628494280000|2021-08-09 07:31:20|86655.8|86630.8|86653.8|86628.8|86655.9|86630.9|86653.8|86628.8|44
1628494290000|2021-08-09 07:31:30|86654|86629|86658.5|86633.5|86660.6|86635.6|86653.3|86628.3|49
1628494300000|2021-08-09 07:31:40|86659.2|86634.2|86658.7|86633.7|86660.7|86635.7|86658.5|86633.5|42
1628494310000|2021-08-09 07:31:50|86658.4|86633.4|86657.3|86632.3|86661|86636|86657.3|86632.3|40
1628494320000|2021-08-09 07:32:00|86656.9|86631.9|86654.1|86629.1|86660.2|86635.2|86651.6|86626.6|55
1628494330000|2021-08-09 07:32:10|86653.4|86628.4|86651.7|86626.7|86653.8|86628.8|86650.6|86625.6|44
1628494340000|2021-08-09 07:32:20|86652.3|86627.3|86655.2|86630.2|86657.1|86632.1|86651.8|86626.8|49
1628494350000|2021-08-09 07:32:30|86655.4|86630.4|86659.1|86634.1|86660.2|86635.2|86655.3|86630.3|48
1628494360000|2021-08-09 07:32:40|86658.9|86633.9|86659.6|86634.6|86659.6|86634.6|86657.3|86632.3|47
1628494370000|2021-08-09 07:32:50|86659.3|86634.3|86659.3|86634.3|86659.4|86634.4|86657.9|86632.9|28
1628494380000|2021-08-09 07:33:00|86659.2|86634.2|86661.5|86636.5|86663.6|86638.6|86659.2|86634.2|51
1628494390000|2021-08-09 07:33:10|86661.6|86636.6|86658.9|86633.9|86662.2|86637.2|86658.2|86633.2|54
1628494400000|2021-08-09 07:33:20|86659.2|86634.2|86649|86624|86660.9|86635.9|86648.5|86623.5|52
1628494410000|2021-08-09 07:33:30|86649.7|86624.7|86648.2|86623.2|86649.8|86624.8|86647.5|86622.5|43
1628494420000|2021-08-09 07:33:40|86647.8|86622.8|86644.6|86619.6|86648.3|86623.3|86643.7|86618.7|45
1628494430000|2021-08-09 07:33:50|86644.3|86619.3|86640.7|86615.7|86644.9|86619.9|86638.3|86613.3|45
1628494440000|2021-08-09 07:34:00|86640.8|86615.8|86638.1|86613.1|86640.8|86615.8|86632.2|86607.2|52
1628494450000|2021-08-09 07:34:10|86638|86613|86636.9|86611.9|86638.9|86613.9|86636.7|86611.7|46
1628494460000|2021-08-09 07:34:20|86636.7|86611.7|86635.2|86610.2|86639.1|86614.1|86635.1|86610.1|48
1628494470000|2021-08-09 07:34:30|86634.9|86609.9|86640.2|86615.2|86640.2|86615.2|86634.9|86609.9|42
1628494480000|2021-08-09 07:34:40|86640.1|86615.1|86643.9|86618.9|86643.9|86618.9|86639.1|86614.1|30
1628494490000|2021-08-09 07:34:50|86644.4|86619.4|86642.8|86617.8|86644.9|86619.9|86642.7|86617.7|36
1628494500000|2021-08-09 07:35:00|86642.6|86617.6|86640.8|86615.8|86642.9|86617.9|86638|86613|37
1628494510000|2021-08-09 07:35:10|86640.6|86615.6|86638.5|86613.5|86641.7|86616.7|86636.8|86611.8|41
1628494520000|2021-08-09 07:35:20|86638.3|86613.3|86635.9|86610.9|86638.3|86613.3|86634.2|86609.2|39
1628494530000|2021-08-09 07:35:30|86636.5|86611.5|86639.6|86614.6|86641.2|86616.2|86634.8|86609.8|46
1628494540000|2021-08-09 07:35:40|86640.1|86615.1|86640|86615|86641.3|86616.3|86639.2|86614.2|39
1628494550000|2021-08-09 07:35:50|86640.2|86615.2|86638.5|86613.5|86641.3|86616.3|86637.8|86612.8|37
1628494560000|2021-08-09 07:36:00|86637.9|86612.9|86638|86613|86641.1|86616.1|86637.9|86612.9|36
1628494570000|2021-08-09 07:36:10|86639|86614|86643.2|86618.2|86643.2|86618.2|86639|86614|44
1628494580000|2021-08-09 07:36:20|86642.9|86617.9|86643.8|86618.8|86645.3|86620.3|86638.4|86613.4|34
1628494590000|2021-08-09 07:36:30|86643.9|86618.9|86642.8|86617.8|86644|86619|86641.2|86616.2|42
1628494600000|2021-08-09 07:36:40|86642.5|86617.5|86638.3|86613.3|86642.5|86617.5|86636.5|86611.5|56
1628494610000|2021-08-09 07:36:50|86638.6|86613.6|86640|86615|86640.1|86615.1|86637.4|86612.4|41
1628494620000|2021-08-09 07:37:00|86639.9|86614.9|86638.3|86613.3|86639.9|86614.9|86635.9|86610.9|47
1628494630000|2021-08-09 07:37:10|86638.4|86613.4|86639.5|86614.5|86641.2|86616.2|86636.8|86611.8|47
1628494640000|2021-08-09 07:37:20|86639.4|86614.4|86642.4|86617.4|86642.9|86617.9|86638.6|86613.6|46
1628494650000|2021-08-09 07:37:30|86642.5|86617.5|86639.6|86614.6|86642.5|86617.5|86637.2|86612.2|38
1628494660000|2021-08-09 07:37:40|86639.3|86614.3|86636.5|86611.5|86639.6|86614.6|86634.7|86609.7|30
1628494670000|2021-08-09 07:37:50|86635.8|86610.8|86635.5|86610.5|86637.1|86612.1|86634.3|86609.3|38
1628494680000|2021-08-09 07:38:00|86636.2|86611.2|86644|86619|86644|86619|86634.4|86609.4|46
1628494690000|2021-08-09 07:38:10|86643.3|86618.3|86644.1|86619.1|86645.1|86620.1|86643.1|86618.1|34
1628494700000|2021-08-09 07:38:20|86644.2|86619.2|86646.2|86621.2|86649.6|86624.6|86644|86619|43
1628494710000|2021-08-09 07:38:30|86646.6|86621.6|86646|86621|86646.7|86621.7|86643.1|86618.1|37
1628494720000|2021-08-09 07:38:40|86647.3|86622.3|86649.7|86624.7|86652.4|86627.4|86646.1|86621.1|55
1628494730000|2021-08-09 07:38:50|86649.6|86624.6|86647|86622|86650.3|86625.3|86646.7|86621.7|52
1628494740000|2021-08-09 07:39:00|86646.9|86621.9|86647.3|86622.3|86648.1|86623.1|86646.8|86621.8|26
1628494750000|2021-08-09 07:39:10|86647.4|86622.4|86646.6|86621.6|86647.7|86622.7|86646.2|86621.2|31
1628494760000|2021-08-09 07:39:20|86646.8|86621.8|86646.6|86621.6|86648.4|86623.4|86645.8|86620.8|33
1628494770000|2021-08-09 07:39:30|86647|86622|86651.5|86626.5|86652.4|86627.4|86647|86622|38
1628494780000|2021-08-09 07:39:40|86651.8|86626.8|86646|86621|86652|86627|86645.2|86620.2|46
1628494790000|2021-08-09 07:39:50|86646.5|86621.5|86647.8|86622.8|86648.8|86623.8|86644.9|86619.9|37
1628494800000|2021-08-09 07:40:00|86648.1|86623.1|86644.8|86619.8|86648.6|86623.6|86641|86616|42
1628494810000|2021-08-09 07:40:10|86643.2|86618.2|86643.7|86618.7|86644.1|86619.1|86643.1|86618.1|32
1628494820000|2021-08-09 07:40:20|86643.6|86618.6|86643.3|86618.3|86645.4|86620.4|86640.8|86615.8|45
1628494830000|2021-08-09 07:40:30|86643.1|86618.1|86641.5|86616.5|86643.2|86618.2|86640|86615|35
1628494840000|2021-08-09 07:40:40|86641.6|86616.6|86647.4|86622.4|86649|86624|86640.7|86615.7|52
1628494850000|2021-08-09 07:40:50|86648.9|86623.9|86653.6|86628.6|86655.5|86630.5|86648.9|86623.9|56
1628494860000|2021-08-09 07:41:00|86654|86629|86652|86627|86654.7|86629.7|86650.6|86625.6|50
1628494870000|2021-08-09 07:41:10|86651.9|86626.9|86651.4|86626.4|86652.8|86627.8|86650.6|86625.6|37
1628494880000|2021-08-09 07:41:20|86651.5|86626.5|86647.5|86622.5|86651.5|86626.5|86646.7|86621.7|32
1628494890000|2021-08-09 07:41:30|86647.4|86622.4|86647.5|86622.5|86649.2|86624.2|86646|86621|54
1628494900000|2021-08-09 07:41:40|86647.6|86622.6|86650.2|86625.2|86651.8|86626.8|86647.6|86622.6|53
1628494910000|2021-08-09 07:41:50|86649.9|86624.9|86650.6|86625.6|86650.9|86625.9|86649.6|86624.6|39
1628494920000|2021-08-09 07:42:00|86650.4|86625.4|86646.7|86621.7|86659.5|86625.4|86645.8|86609.5|45
1628494930000|2021-08-09 07:42:10|86646.6|86621.6|86638.9|86613.9|86648.3|86623.3|86636.2|86611.2|65
1628494940000|2021-08-09 07:42:20|86638.8|86613.8|86639.1|86614.1|86641.4|86616.4|86638.4|86613.4|51
1628494950000|2021-08-09 07:42:30|86638.8|86613.8|86638.6|86613.6|86640|86615|86636.3|86611.3|49
1628494960000|2021-08-09 07:42:40|86638.5|86613.5|86634.8|86609.8|86641.9|86616.9|86633.3|86608.3|53
1628494970000|2021-08-09 07:42:50|86634.6|86609.6|86637.1|86612.1|86638.5|86613.5|86634.3|86609.3|58
1628494980000|2021-08-09 07:43:00|86636.9|86611.9|86648|86598|86648|86611.9|86631.9|86598|44
1628494990000|2021-08-09 07:43:10|86647.6|86597.6|86636.8|86611.8|86647.6|86612.4|86634.1|86597.4|47
1628495000000|2021-08-09 07:43:20|86636.6|86611.6|86640.4|86615.4|86641.6|86616.6|86636|86611|49
1628495010000|2021-08-09 07:43:30|86640.6|86615.6|86634.9|86609.9|86650.1|86615.6|86633.1|86597.8|60
1628495020000|2021-08-09 07:43:40|86635|86610|86641.2|86616.2|86641.2|86616.2|86634|86609|49
1628495030000|2021-08-09 07:43:50|86640.9|86615.9|86635.6|86610.6|86641.1|86616.1|86635.6|86610.6|35
1628495040000|2021-08-09 07:44:00|86635.4|86610.4|86634.2|86609.2|86636.4|86611.4|86633.6|86608.6|39
1628495050000|2021-08-09 07:44:10|86634.5|86609.5|86630.2|86605.2|86636.1|86611.1|86630.2|86605.2|37
1628495060000|2021-08-09 07:44:20|86630.9|86605.9|86635.3|86610.3|86635.6|86610.6|86630.1|86605.1|43
1628495070000|2021-08-09 07:44:30|86634.9|86609.9|86628.9|86603.9|86636.4|86611.4|86628.8|86603.8|39
1628495080000|2021-08-09 07:44:40|86628.8|86603.8|86626.8|86601.8|86629.8|86604.8|86625.3|86600.3|47
1628495090000|2021-08-09 07:44:50|86626.9|86601.9|86626.3|86601.3|86633|86608|86625.9|86600.9|43
1628495100000|2021-08-09 07:45:00|86626.5|86601.5|86635.4|86610.4|86637.6|86612.6|86626.5|86601.5|58
1628495110000|2021-08-09 07:45:10|86635.1|86610.1|86633.3|86608.3|86636|86611|86633|86608|42
1628495120000|2021-08-09 07:45:20|86633.2|86608.2|86633.7|86608.7|86636|86611|86629.1|86604.1|59
1628495130000|2021-08-09 07:45:30|86634.1|86609.1|86632.2|86607.2|86635.8|86610.8|86631.5|86606.5|44
1628495140000|2021-08-09 07:45:40|86631.9|86606.9|86629.8|86604.8|86632.8|86607.8|86627.5|86602.5|43
1628495150000|2021-08-09 07:45:50|86629.7|86604.7|86629.5|86604.5|86631.1|86606.1|86625|86600|57
1628495160000|2021-08-09 07:46:00|86629.2|86604.2|86627.2|86602.2|86629.3|86604.3|86626.1|86601.1|46
1628495170000|2021-08-09 07:46:10|86627.6|86602.6|86629.6|86604.6|86630.1|86605.1|86625.5|86600.5|54
1628495180000|2021-08-09 07:46:20|86629.2|86604.2|86627.9|86602.9|86631.4|86606.4|86627.2|86602.2|41
1628495190000|2021-08-09 07:46:30|86627.8|86602.8|86630.3|86605.3|86631.3|86606.3|86626.2|86601.2|37
1628495200000|2021-08-09 07:46:40|86632.4|86607.4|86633|86608|86635.7|86610.7|86630.6|86605.6|46
1628495210000|2021-08-09 07:46:50|86633.2|86608.2|86632.6|86607.6|86634.8|86609.8|86632.2|86607.2|34
1628495220000|2021-08-09 07:47:00|86632.8|86607.8|86636.2|86611.2|86636.7|86611.7|86632.7|86607.7|41
1628495230000|2021-08-09 07:47:10|86636.4|86611.4|86640.2|86615.2|86641.8|86616.8|86635.5|86610.5|49
1628495240000|2021-08-09 07:47:20|86640.1|86615.1|86635.6|86610.6|86640.8|86615.8|86635.6|86610.6|34
1628495250000|2021-08-09 07:47:30|86634.7|86609.7|86638.8|86613.8|86640.2|86615.2|86634.7|86609.7|52
1628495260000|2021-08-09 07:47:40|86638.6|86613.6|86637.6|86612.6|86639.6|86614.6|86636.6|86611.6|55
1628495270000|2021-08-09 07:47:50|86637.4|86612.4|86636.9|86611.9|86637.9|86612.9|86636.9|86611.9|27
1628495280000|2021-08-09 07:48:00|86637.1|86612.1|86637.2|86612.2|86638.6|86613.6|86633.5|86608.5|48
1628495290000|2021-08-09 07:48:10|86637.3|86612.3|86640.2|86615.2|86640.5|86615.5|86636.6|86611.6|39
1628495300000|2021-08-09 07:48:20|86640.5|86615.5|86636.4|86611.4|86640.5|86615.5|86635.5|86610.5|37
1628495310000|2021-08-09 07:48:30|86636.6|86611.6|86634.1|86609.1|86636.9|86611.9|86632.1|86607.1|39
1628495320000|2021-08-09 07:48:40|86633.7|86608.7|86634.5|86609.5|86635|86610|86633.3|86608.3|27
1628495330000|2021-08-09 07:48:50|86634.8|86609.8|86633.8|86608.8|86635.1|86610.1|86632.6|86607.6|34
1628495340000|2021-08-09 07:49:00|86633.6|86608.6|86635.5|86610.5|86636.1|86611.1|86633.5|86608.5|38
1628495350000|2021-08-09 07:49:10|86635.8|86610.8|86634.2|86609.2|86637.1|86612.1|86633.7|86608.7|43
1628495360000|2021-08-09 07:49:20|86634|86609|86635.5|86610.5|86637.8|86612.8|86634|86609|37
1628495370000|2021-08-09 07:49:30|86635.9|86610.9|86635.3|86610.3|86636.2|86611.2|86634.8|86609.8|33
1628495380000|2021-08-09 07:49:40|86635.5|86610.5|86633|86608|86636.2|86611.2|86632.9|86607.9|32
1628495390000|2021-08-09 07:49:50|86632.8|86607.8|86643.6|86618.6|86645.2|86620.2|86632.6|86607.6|38
1628495400000|2021-08-09 07:50:00|86643.9|86618.9|86646.1|86621.1|86646.3|86621.3|86643.1|86618.1|51
1628495410000|2021-08-09 07:50:10|86646.4|86621.4|86645.1|86620.1|86646.9|86621.9|86645|86620|31
1628495420000|2021-08-09 07:50:20|86644.7|86619.7|86646.5|86621.5|86648.9|86623.9|86643.3|86618.3|48
1628495430000|2021-08-09 07:50:30|86646.3|86621.3|86645.2|86620.2|86648.4|86623.4|86645.2|86620.2|34
1628495440000|2021-08-09 07:50:40|86646.2|86621.2|86647.5|86622.5|86650|86625|86644.9|86619.9|46
1628495450000|2021-08-09 07:50:50|86647.3|86622.3|86644.7|86619.7|86649.3|86624.3|86644.7|86619.7|36
1628495460000|2021-08-09 07:51:00|86644.6|86619.6|86641.7|86616.7|86644.6|86619.6|86641.3|86616.3|43
1628495470000|2021-08-09 07:51:10|86641.9|86616.9|86642.1|86617.1|86642.8|86617.8|86641.7|86616.7|35
1628495480000|2021-08-09 07:51:20|86642.5|86617.5|86643|86618|86643.7|86618.7|86639.1|86614.1|44
1628495490000|2021-08-09 07:51:30|86642.4|86617.4|86644.4|86619.4|86646.4|86621.4|86642.4|86617.4|25
1628495500000|2021-08-09 07:51:40|86644.4|86619.4|86643.4|86618.4|86645.1|86620.1|86642|86617|30
1628495510000|2021-08-09 07:51:50|86643.1|86618.1|86645.5|86620.5|86647.5|86622.5|86643.1|86618.1|41
1628495520000|2021-08-09 07:52:00|86645.4|86620.4|86649.9|86624.9|86650.2|86625.2|86644.4|86619.4|53
1628495530000|2021-08-09 07:52:10|86653.6|86628.6|86656.2|86631.2|86658.1|86633.1|86652.8|86627.8|41
1628495540000|2021-08-09 07:52:20|86656|86631|86651.4|86626.4|86656.1|86631.1|86650.9|86625.9|48
1628495550000|2021-08-09 07:52:30|86651.5|86626.5|86651.3|86626.3|86652.1|86627.1|86650.9|86625.9|24
1628495560000|2021-08-09 07:52:40|86651.4|86626.4|86652.4|86627.4|86655.1|86630.1|86651|86626|46
1628495570000|2021-08-09 07:52:50|86652.1|86627.1|86652.5|86627.5|86653|86628|86651.5|86626.5|29
1628495580000|2021-08-09 07:53:00|86652.2|86627.2|86655.5|86630.5|86656.7|86631.7|86651.8|86626.8|41
1628495590000|2021-08-09 07:53:10|86655.3|86630.3|86653.6|86628.6|86656.8|86631.8|86653.6|86628.6|39
1628495600000|2021-08-09 07:53:20|86654.3|86629.3|86652.5|86627.5|86655.5|86630.5|86652|86627|39
1628495610000|2021-08-09 07:53:30|86652.2|86627.2|86652.4|86627.4|86657.8|86632.8|86651.7|86626.7|40
1628495620000|2021-08-09 07:53:40|86652.3|86627.3|86652.4|86627.4|86654.9|86629.9|86652.2|86627.2|44
1628495630000|2021-08-09 07:53:50|86652.6|86627.6|86652.4|86627.4|86654.6|86629.6|86652|86627|40
1628495640000|2021-08-09 07:54:00|86652.3|86627.3|86659.4|86634.4|86659.4|86634.4|86652.3|86627.3|33
1628495650000|2021-08-09 07:54:10|86659.6|86634.6|86664|86639|86664.4|86639.4|86658.5|86633.5|52
1628495660000|2021-08-09 07:54:20|86664.4|86639.4|86664.8|86639.8|86666|86641|86662.6|86637.6|45
1628495670000|2021-08-09 07:54:30|86665.1|86640.1|86666.9|86641.9|86668.6|86643.6|86664.6|86639.6|39
1628495680000|2021-08-09 07:54:40|86666.8|86641.8|86666.8|86641.8|86667.1|86642.1|86665.7|86640.7|33
1628495690000|2021-08-09 07:54:50|86666.6|86641.6|86663.1|86638.1|86667.1|86642.1|86662.6|86637.6|27
1628495700000|2021-08-09 07:55:00|86663|86638|86665.5|86640.5|86665.5|86640.5|86662.2|86637.2|50
1628495710000|2021-08-09 07:55:10|86665.4|86640.4|86663.9|86638.9|86666|86641|86663.8|86638.8|33
1628495720000|2021-08-09 07:55:20|86664.2|86639.2|86665.2|86640.2|86666.2|86641.2|86663.2|86638.2|41
1628495730000|2021-08-09 07:55:30|86665.4|86640.4|86662.1|86637.1|86665.4|86640.4|86661.5|86636.5|50
1628495740000|2021-08-09 07:55:40|86661.9|86636.9|86659.1|86634.1|86663.3|86638.3|86658.6|86633.6|39
1628495750000|2021-08-09 07:55:50|86659|86634|86660.7|86635.7|86660.9|86635.9|86659|86634|34
1628495760000|2021-08-09 07:56:00|86660.6|86635.6|86656.2|86631.2|86661.2|86636.2|86655.1|86630.1|49
1628495770000|2021-08-09 07:56:10|86656|86631|86657.3|86632.3|86657.4|86632.4|86655.7|86630.7|32
1628495780000|2021-08-09 07:56:20|86657.4|86632.4|86655.7|86630.7|86657.7|86632.7|86653|86628|52
1628495790000|2021-08-09 07:56:30|86656.1|86631.1|86659.1|86634.1|86660.6|86635.6|86655.9|86630.9|37
1628495800000|2021-08-09 07:56:40|86659.6|86634.6|86656.9|86631.9|86660.3|86635.3|86655.6|86630.6|50
1628495810000|2021-08-09 07:56:50|86656.3|86631.3|86655.9|86630.9|86657.7|86632.7|86654.8|86629.8|33
1628495820000|2021-08-09 07:57:00|86655.8|86630.8|86662.2|86637.2|86664.6|86639.6|86655.2|86630.2|40
1628495830000|2021-08-09 07:57:10|86662.4|86637.4|86667.6|86642.6|86667.6|86642.6|86662.4|86637.4|51
1628495840000|2021-08-09 07:57:20|86667.2|86642.2|86669.3|86644.3|86670.1|86645.1|86667.2|86642.2|36
1628495850000|2021-08-09 07:57:30|86669|86644|86666|86641|86669.7|86644.7|86665.7|86640.7|32
1628495860000|2021-08-09 07:57:40|86666.7|86641.7|86675.4|86650.4|86685.4|86651|86665.1|86634.9|60
1628495870000|2021-08-09 07:57:50|86675.6|86650.6|86674.6|86649.6|86677.3|86652.3|86673.8|86648.8|51
1628495880000|2021-08-09 07:58:00|86675.4|86650.4|86678.9|86653.9|86681.4|86656.4|86674.7|86649.7|48
1628495890000|2021-08-09 07:58:10|86679|86654|86687.2|86662.2|86688.4|86663.4|86676.8|86651.8|57
1628495900000|2021-08-09 07:58:20|86687.1|86662.1|86685.1|86660.1|86687.6|86662.6|86682.5|86657.5|51
1628495910000|2021-08-09 07:58:30|86686.1|86661.1|86687.5|86662.5|86688.2|86663.2|86683.9|86658.9|50
1628495920000|2021-08-09 07:58:40|86687.4|86662.4|86704.8|86679.8|86704.8|86679.8|86686.3|86661.3|63
1628495930000|2021-08-09 07:58:50|86704.7|86679.7|86698.3|86673.3|86705.1|86680.1|86697.8|86672.8|60
1628495940000|2021-08-09 07:59:00|86698.1|86673.1|86697.7|86672.7|86701.1|86676.1|86693.8|86668.8|59
1628495950000|2021-08-09 07:59:10|86697.8|86672.8|86704.6|86679.6|86711.1|86680.4|86692.5|86661.1|51
1628495960000|2021-08-09 07:59:20|86706.9|86681.9|86714.8|86689.8|86714.8|86689.8|86703|86678|54
1628495970000|2021-08-09 07:59:30|86714.2|86689.2|86711.6|86686.6|86714.8|86689.8|86710.6|86685.6|56
1628495980000|2021-08-09 07:59:40|86711.9|86686.9|86718.1|86693.1|86718.1|86693.1|86709.3|86684.3|51
1628495990000|2021-08-09 07:59:50|86716.9|86691.9|86715.1|86690.1|86717.7|86692.7|86713|86688|56
1628496000000|2021-08-09 08:00:00|86714.9|86689.9|86720.6|86695.6|86720.6|86695.6|86711.3|86686.3|58
1628496010000|2021-08-09 08:00:10|86718.8|86693.8|86722.1|86697.1|86722.9|86697.9|86716|86691|56
1628496020000|2021-08-09 08:00:20|86722.4|86697.4|86715.4|86690.4|86722.4|86697.4|86714.3|86689.3|57
1628496030000|2021-08-09 08:00:30|86715.5|86690.5|86719.8|86694.8|86722.7|86697.7|86714.6|86689.6|51
1628496040000|2021-08-09 08:00:40|86719.7|86694.7|86717.5|86692.5|86729.1|86695.1|86714.9|86678.2|55
1628496050000|2021-08-09 08:00:50|86717.3|86692.3|86717.8|86692.8|86721.2|86696.2|86716.9|86691.9|60
1628496060000|2021-08-09 08:01:00|86718|86693|86719.8|86694.8|86720.9|86695.9|86715.6|86690.6|61
1628496070000|2021-08-09 08:01:10|86720.7|86695.7|86718|86693|86720.8|86695.8|86716.6|86691.6|48
1628496080000|2021-08-09 08:01:20|86717.7|86692.7|86716.9|86691.9|86718|86693|86712.8|86687.8|51
1628496090000|2021-08-09 08:01:30|86716.1|86691.1|86716.1|86691.1|86717|86692|86715.7|86690.7|28
1628496100000|2021-08-09 08:01:40|86716.2|86691.2|86716.5|86691.5|86717.1|86692.1|86714.5|86689.5|39
1628496110000|2021-08-09 08:01:50|86716.3|86691.3|86716.8|86691.8|86718.3|86693.3|86715.8|86690.8|40
1628496120000|2021-08-09 08:02:00|86716.4|86691.4|86711.1|86686.1|86717.6|86692.6|86708.4|86683.4|36
1628496130000|2021-08-09 08:02:10|86711.2|86686.2|86711.3|86686.3|86712.7|86687.7|86710|86685|45
1628496140000|2021-08-09 08:02:20|86711.5|86686.5|86711.2|86686.2|86713.4|86688.4|86709.9|86684.9|48
1628496150000|2021-08-09 08:02:30|86712|86687|86715.4|86690.4|86715.7|86690.7|86710.7|86685.7|50
1628496160000|2021-08-09 08:02:40|86715.3|86690.3|86711.5|86686.5|86716.2|86691.2|86710.6|86685.6|33
1628496170000|2021-08-09 08:02:50|86711.7|86686.7|86713.2|86688.2|86713.6|86688.6|86711.1|86686.1|47
1628496180000|2021-08-09 08:03:00|86713.3|86688.3|86713.9|86688.9|86714.7|86689.7|86712.4|86687.4|38
1628496190000|2021-08-09 08:03:10|86713.7|86688.7|86714|86689|86715.4|86690.4|86713|86688|38
1628496200000|2021-08-09 08:03:20|86714.9|86689.9|86710.7|86685.7|86715|86690|86707.1|86682.1|50
1628496210000|2021-08-09 08:03:30|86711|86686|86725.5|86700.5|86727.9|86702.9|86708.5|86683.5|58
1628496220000|2021-08-09 08:03:40|86726.3|86701.3|86723.8|86698.8|86726.3|86701.3|86721|86696|55
1628496230000|2021-08-09 08:03:50|86723.2|86698.2|86714.7|86689.7|86723.5|86698.5|86710.4|86685.4|52
1628496240000|2021-08-09 08:04:00|86713.9|86688.9|86709.1|86684.1|86715.1|86690.1|86708.4|86683.4|42
1628496250000|2021-08-09 08:04:10|86709.2|86684.2|86710.1|86685.1|86712.8|86687.8|86709|86684|44
1628496260000|2021-08-09 08:04:20|86708.9|86683.9|86708.7|86683.7|86709.8|86684.8|86705|86680|37
1628496270000|2021-08-09 08:04:30|86708.4|86683.4|86703.7|86678.7|86709.8|86684.8|86701.7|86676.7|48
1628496280000|2021-08-09 08:04:40|86703.3|86678.3|86697|86672|86703.4|86678.4|86697|86672|46
1628496290000|2021-08-09 08:04:50|86695.4|86670.4|86694.3|86669.3|86695.7|86670.7|86690.6|86665.6|44
1628496300000|2021-08-09 08:05:00|86694|86669|86691|86666|86694.4|86669.4|86689.6|86664.6|55
1628496310000|2021-08-09 08:05:10|86691.1|86666.1|86691.8|86666.8|86693.7|86668.7|86690.8|86665.8|45
1628496320000|2021-08-09 08:05:20|86692.5|86667.5|86689.8|86664.8|86692.5|86667.5|86688.1|86663.1|35
1628496330000|2021-08-09 08:05:30|86690.5|86665.5|86701.7|86651.7|86702|86665.5|86687.2|86651.1|48
1628496340000|2021-08-09 08:05:40|86701.9|86651.9|86689.6|86664.6|86701.9|86665.8|86689.4|86651.8|31
1628496350000|2021-08-09 08:05:50|86692.8|86667.8|86689.7|86664.7|86695.5|86670.5|86689|86664|53
1628496360000|2021-08-09 08:06:00|86689.8|86664.8|86690.7|86665.7|86706.6|86670.4|86688.4|86656.6|47
1628496370000|2021-08-09 08:06:10|86690.5|86665.5|86687.2|86662.2|86690.5|86665.5|86686.4|86661.4|39
1628496380000|2021-08-09 08:06:20|86687.3|86662.3|86690.1|86665.1|86691.7|86666.7|86686.3|86661.3|49
1628496390000|2021-08-09 08:06:30|86690|86665|86689.5|86664.5|86692.1|86667.1|86689.1|86664.1|34
1628496400000|2021-08-09 08:06:40|86689.7|86664.7|86688.7|86663.7|86689.7|86664.7|86685.6|86660.6|32
1628496410000|2021-08-09 08:06:50|86688.4|86663.4|86688.5|86663.5|86689.5|86664.5|86687.7|86662.7|32
1628496420000|2021-08-09 08:07:00|86687.7|86662.7|86693.8|86668.8|86693.8|86668.8|86687.4|86662.4|51
1628496430000|2021-08-09 08:07:10|86692.1|86667.1|86697.8|86672.8|86699.2|86674.2|86691.5|86666.5|51
1628496440000|2021-08-09 08:07:20|86697.4|86672.4|86697.1|86672.1|86700|86675|86697.1|86672.1|29
1628496450000|2021-08-09 08:07:30|86696.8|86671.8|86700.4|86675.4|86701.3|86676.3|86696.2|86671.2|42
1628496460000|2021-08-09 08:07:40|86700.2|86675.2|86685.8|86660.8|86700.2|86675.2|86685.8|86660.8|45
1628496470000|2021-08-09 08:07:50|86686|86661|86692.5|86667.5|86693.4|86668.4|86684.6|86659.6|47
1628496480000|2021-08-09 08:08:00|86692.4|86667.4|86691.9|86666.9|86692.9|86667.9|86690.8|86665.8|40
1628496490000|2021-08-09 08:08:10|86691.5|86666.5|86691.8|86666.8|86692.3|86667.3|86690.5|86665.5|23
1628496500000|2021-08-09 08:08:20|86692.6|86667.6|86699.7|86674.7|86700.1|86675.1|86692.6|86667.6|46
1628496510000|2021-08-09 08:08:30|86699.5|86674.5|86702|86677|86704.5|86679.5|86696.6|86671.6|46
1628496520000|2021-08-09 08:08:40|86702.4|86677.4|86705|86680|86707.5|86682.5|86702|86677|48
1628496530000|2021-08-09 08:08:50|86705.2|86680.2|86705.8|86680.8|86707.2|86682.2|86703.6|86678.6|38
1628496540000|2021-08-09 08:09:00|86705.7|86680.7|86719.3|86694.3|86720.2|86695.2|86705.6|86680.6|63
1628496550000|2021-08-09 08:09:10|86719.5|86694.5|86742.4|86717.4|86750|86725|86718.7|86693.7|59
1628496560000|2021-08-09 08:09:20|86744.1|86719.1|86744.2|86719.2|86747.2|86722.2|86740.7|86715.7|64
1628496570000|2021-08-09 08:09:30|86744.4|86719.4|86753.8|86728.8|86753.8|86728.8|86739.8|86714.8|54
1628496580000|2021-08-09 08:09:40|86754.2|86729.2|86759.8|86734.8|86760.2|86735.2|86754.2|86729.2|53
1628496590000|2021-08-09 08:09:50|86759.6|86734.6|86770|86745|86770.2|86745.2|86759.4|86734.4|57
1628496600000|2021-08-09 08:10:00|86769.9|86744.9|86766.6|86741.6|86771|86746|86765.4|86740.4|57
1628496610000|2021-08-09 08:10:10|86766.5|86741.5|86769.2|86744.2|86786.3|86754|86766.2|86736.3|70
1628496620000|2021-08-09 08:10:20|86769.5|86744.5|86765.4|86740.4|86769.5|86744.5|86761.7|86736.7|52
1628496630000|2021-08-09 08:10:30|86765.3|86740.3|86776.6|86751.6|86785.1|86751.8|86765.3|86734.6|54
1628496640000|2021-08-09 08:10:40|86776.5|86751.5|86775.3|86750.3|86778.8|86753.8|86772.6|86747.6|44
1628496650000|2021-08-09 08:10:50|86775.9|86750.9|86777.3|86752.3|86778.3|86753.3|86774.5|86749.5|55
1628496660000|2021-08-09 08:11:00|86777.4|86752.4|86767.8|86742.8|86777.4|86752.4|86766|86741|54
1628496670000|2021-08-09 08:11:10|86768|86743|86769.9|86744.9|86771.2|86746.2|86767.4|86742.4|46
1628496680000|2021-08-09 08:11:20|86769.7|86744.7|86763.4|86738.4|86775.8|86750.8|86761.9|86736.9|58
1628496690000|2021-08-09 08:11:30|86763.6|86738.6|86771|86746|86775.6|86750.6|86763.6|86738.6|59
1628496700000|2021-08-09 08:11:40|86772.7|86747.7|86771.2|86746.2|86776|86751|86770.6|86745.6|50
1628496710000|2021-08-09 08:11:50|86770.7|86745.7|86764.7|86739.7|86773.8|86748.8|86764.7|86739.7|69
1628496720000|2021-08-09 08:12:00|86764|86739|86759.4|86734.4|86764.4|86739.4|86758.4|86733.4|50
1628496730000|2021-08-09 08:12:10|86759|86734|86767.9|86742.9|86768.6|86743.6|86758.8|86733.8|52
1628496740000|2021-08-09 08:12:20|86768.4|86743.4|86776|86751|86788.7|86755.1|86768|86737.8|56
1628496750000|2021-08-09 08:12:30|86775.2|86750.2|86781.2|86756.2|86786.2|86761.2|86775.2|86750.2|54
1628496760000|2021-08-09 08:12:40|86780.9|86755.9|86789.8|86764.8|86789.8|86764.8|86780.9|86755.9|60
1628496770000|2021-08-09 08:12:50|86789.7|86764.7|86789.4|86764.4|86791.6|86766.6|86788.7|86763.7|49
1628496780000|2021-08-09 08:13:00|86789.5|86764.5|86789.6|86764.6|86794.7|86769.7|86788.3|86763.3|56
1628496790000|2021-08-09 08:13:10|86792.2|86767.2|86794.9|86769.9|86795|86770|86789.9|86764.9|52
1628496800000|2021-08-09 08:13:20|86795.2|86770.2|86782.3|86757.3|86795.2|86770.2|86781.4|86756.4|59
1628496810000|2021-08-09 08:13:30|86781.7|86756.7|86780.3|86755.3|86784.3|86759.3|86777.9|86752.9|59
1628496820000|2021-08-09 08:13:40|86779.8|86754.8|86777|86752|86781|86756|86776|86751|45
1628496830000|2021-08-09 08:13:50|86776.8|86751.8|86776.9|86751.9|86777.4|86752.4|86775.7|86750.7|31
1628496840000|2021-08-09 08:14:00|86777.3|86752.3|86779|86754|86783.1|86758.1|86774.9|86749.9|50
1628496850000|2021-08-09 08:14:10|86778.6|86753.6|86787|86762|86791.7|86766.7|86778.6|86753.6|56
1628496860000|2021-08-09 08:14:20|86787.5|86762.5|86787.5|86762.5|86787.5|86762.5|86783.8|86758.8|40
1628496870000|2021-08-09 08:14:30|86786.6|86761.6|86785.7|86760.7|86786.8|86761.8|86785.3|86760.3|36
1628496880000|2021-08-09 08:14:40|86785.5|86760.5|86786.2|86761.2|86786.7|86761.7|86785.3|86760.3|37
1628496890000|2021-08-09 08:14:50|86786.5|86761.5|86785.5|86760.5|86787.2|86762.2|86784.7|86759.7|42
1628496900000|2021-08-09 08:15:00|86785.3|86760.3|86790.7|86765.7|86791.2|86766.2|86785.2|86760.2|64
1628496910000|2021-08-09 08:15:10|86790.6|86765.6|86796.6|86771.6|86799|86774|86790.6|86765.6|61
1628496920000|2021-08-09 08:15:20|86796.5|86771.5|86801.9|86776.9|86802.9|86777.9|86795.4|86770.4|48
1628496930000|2021-08-09 08:15:30|86801.1|86776.1|86796.3|86771.3|86801.9|86776.9|86796|86771|39
1628496940000|2021-08-09 08:15:40|86796.9|86771.9|86799.8|86774.8|86805.5|86780.5|86793.4|86768.4|62
1628496950000|2021-08-09 08:15:50|86800.2|86775.2|86792.6|86767.6|86800.2|86775.2|86792.6|86767.6|49
1628496960000|2021-08-09 08:16:00|86793|86768|86799.7|86774.7|86800.3|86775.3|86787.3|86762.3|52
1628496970000|2021-08-09 08:16:10|86800|86775|86796|86771|86800|86775|86795.2|86770.2|44
1628496980000|2021-08-09 08:16:20|86796.1|86771.1|86808.5|86783.5|86809.2|86784.2|86795.6|86770.6|37
1628496990000|2021-08-09 08:16:30|86808.2|86783.2|86808.3|86783.3|86811.4|86786.4|86805.7|86780.7|62
1628497000000|2021-08-09 08:16:40|86808.5|86783.5|86811|86786|86811.8|86786.8|86806.8|86781.8|59
1628497010000|2021-08-09 08:16:50|86809.6|86784.6|86809.3|86784.3|86812.4|86787.4|86808.2|86783.2|61
1628497020000|2021-08-09 08:17:00|86810.9|86785.9|86809.6|86784.6|86811.8|86786.8|86809.3|86784.3|38
1628497030000|2021-08-09 08:17:10|86809.9|86784.9|86807.7|86782.7|86810.6|86785.6|86806.1|86781.1|53
1628497040000|2021-08-09 08:17:20|86807.6|86782.6|86812.4|86787.4|86815|86790|86807.4|86782.4|51
1628497050000|2021-08-09 08:17:30|86812.3|86787.3|86812.8|86787.8|86815.8|86790.8|86811.6|86786.6|45
1628497060000|2021-08-09 08:17:40|86812.7|86787.7|86822|86797|86823.5|86798.5|86812.7|86787.7|54
1628497070000|2021-08-09 08:17:50|86820.9|86795.9|86820.1|86795.1|86823.1|86798.1|86819|86794|49
1628497080000|2021-08-09 08:18:00|86820.3|86795.3|86830.4|86805.4|86831.4|86806.4|86819.8|86794.8|46
1628497090000|2021-08-09 08:18:10|86830.8|86805.8|86831.3|86806.3|86832.5|86807.5|86830.4|86805.4|25
1628497100000|2021-08-09 08:18:20|86831.1|86806.1|86830.8|86805.8|86832.9|86807.9|86830.7|86805.7|24
1628497110000|2021-08-09 08:18:30|86831.3|86806.3|86833.8|86808.8|86833.8|86808.8|86831.3|86806.3|31
1628497120000|2021-08-09 08:18:40|86834.9|86809.9|86833.6|86808.6|86837.1|86812.1|86832.2|86807.2|39
1628497130000|2021-08-09 08:18:50|86833.7|86808.7|86827.9|86802.9|86834.9|86809.9|86827.8|86802.8|42
1628497140000|2021-08-09 08:19:00|86827.8|86802.8|86824.4|86799.4|86827.9|86802.9|86820.9|86795.9|48
1628497150000|2021-08-09 08:19:10|86824|86799|86820.4|86795.4|86824.1|86799.1|86820.2|86795.2|30
1628497160000|2021-08-09 08:19:20|86820.3|86795.3|86811.9|86786.9|86820.9|86795.9|86811.8|86786.8|38
1628497170000|2021-08-09 08:19:30|86812.3|86787.3|86812.5|86787.5|86815.1|86790.1|86811.8|86786.8|39
1628497180000|2021-08-09 08:19:40|86810.5|86785.5|86810|86785|86812.7|86787.7|86807.1|86782.1|43
1628497190000|2021-08-09 08:19:50|86809.8|86784.8|86805.7|86780.7|86811.8|86786.8|86804.6|86779.6|50
1628497200000|2021-08-09 08:20:00|86805.5|86780.5|86801.2|86776.2|86805.6|86780.6|86798.5|86773.5|51
1628497210000|2021-08-09 08:20:10|86801|86776|86800.1|86775.1|86804|86779|86799.9|86774.9|45
1628497220000|2021-08-09 08:20:20|86800.4|86775.4|86802.8|86777.8|86802.9|86777.9|86799|86774|49
1628497230000|2021-08-09 08:20:30|86802.3|86777.3|86802.8|86777.8|86804.1|86779.1|86802|86777|24
1628497240000|2021-08-09 08:20:40|86803.2|86778.2|86808.5|86783.5|86811.2|86786.2|86803|86778|36
1628497250000|2021-08-09 08:20:50|86808|86783|86806.8|86781.8|86811.6|86786.6|86806.5|86781.5|25
1628497260000|2021-08-09 08:21:00|86806.7|86781.7|86806.8|86781.8|86808.6|86783.6|86804.9|86779.9|46
1628497270000|2021-08-09 08:21:10|86807|86782|86802.7|86777.7|86809.4|86784.4|86801.6|86776.6|36
1628497280000|2021-08-09 08:21:20|86803.6|86778.6|86809.2|86784.2|86811.3|86786.3|86803.1|86778.1|56
1628497290000|2021-08-09 08:21:30|86808.9|86783.9|86802.8|86777.8|86811.4|86786.4|86800.1|86775.1|45
1628497300000|2021-08-09 08:21:40|86804|86779|86803.8|86778.8|86804.3|86779.3|86803.2|86778.2|27
1628497310000|2021-08-09 08:21:50|86803.5|86778.5|86796.2|86771.2|86804|86779|86795.3|86770.3|29
1628497320000|2021-08-09 08:22:00|86796.5|86771.5|86797.3|86772.3|86798.2|86773.2|86795.7|86770.7|37
1628497330000|2021-08-09 08:22:10|86797.2|86772.2|86793.4|86768.4|86799|86774|86792.5|86767.5|47
1628497340000|2021-08-09 08:22:20|86792.7|86767.7|86788.2|86763.2|86793.1|86768.1|86788|86763|39
1628497350000|2021-08-09 08:22:30|86788.3|86763.3|86782.8|86757.8|86788.4|86763.4|86781.8|86756.8|28
1628497360000|2021-08-09 08:22:40|86782.7|86757.7|86781.7|86756.7|86783.7|86758.7|86780.6|86755.6|40
1628497370000|2021-08-09 08:22:50|86781.6|86756.6|86789.4|86764.4|86795.7|86770.7|86781.1|86756.1|53
1628497380000|2021-08-09 08:23:00|86790.1|86765.1|86791|86766|86791.5|86766.5|86788.5|86763.5|44
1628497390000|2021-08-09 08:23:10|86790.7|86765.7|86788.7|86763.7|86791.2|86766.2|86787.7|86762.7|25
1628497400000|2021-08-09 08:23:20|86788.8|86763.8|86788.6|86763.6|86789.3|86764.3|86788|86763|27
1628497410000|2021-08-09 08:23:30|86788.5|86763.5|86780.9|86755.9|86788.5|86763.5|86780.7|86755.7|48
1628497420000|2021-08-09 08:23:40|86780.8|86755.8|86781.2|86756.2|86782.7|86757.7|86778.9|86753.9|28
1628497430000|2021-08-09 08:23:50|86780.9|86755.9|86782.1|86757.1|86782.6|86757.6|86780.1|86755.1|39
1628497440000|2021-08-09 08:24:00|86781.8|86756.8|86784.4|86759.4|86785.4|86760.4|86780.8|86755.8|41
1628497450000|2021-08-09 08:24:10|86784.8|86759.8|86804.9|86779.9|86806.9|86781.9|86783.9|86758.9|52
1628497460000|2021-08-09 08:24:20|86805.4|86780.4|86810|86785|86812.4|86787.4|86803.1|86778.1|48
1628497470000|2021-08-09 08:24:30|86809.9|86784.9|86803|86778|86810|86785|86802.7|86777.7|45
1628497480000|2021-08-09 08:24:40|86802.7|86777.7|86804.2|86779.2|86806.7|86781.7|86802.3|86777.3|32
1628497490000|2021-08-09 08:24:50|86803.3|86778.3|86796.7|86771.7|86803.8|86778.8|86795.9|86770.9|38
1628497500000|2021-08-09 08:25:00|86797.6|86772.6|86802.8|86777.8|86803.3|86778.3|86796.3|86771.3|42
1628497510000|2021-08-09 08:25:10|86802.4|86777.4|86788.3|86763.3|86803.7|86778.7|86788|86763|46
1628497520000|2021-08-09 08:25:20|86788.5|86763.5|86785.3|86760.3|86788.5|86763.5|86783.7|86758.7|56
1628497530000|2021-08-09 08:25:30|86785.4|86760.4|86786.1|86761.1|86786.9|86761.9|86785.2|86760.2|40
1628497540000|2021-08-09 08:25:40|86785.6|86760.6|86785.4|86760.4|86787.1|86762.1|86784.9|86759.9|33
1628497550000|2021-08-09 08:25:50|86785.5|86760.5|86781.1|86756.1|86785.8|86760.8|86779.9|86754.9|44
1628497560000|2021-08-09 08:26:00|86781.5|86756.5|86780.9|86755.9|86781.5|86756.5|86779.3|86754.3|45
1628497570000|2021-08-09 08:26:10|86781|86756|86780.8|86755.8|86781.6|86756.6|86780.3|86755.3|19
1628497580000|2021-08-09 08:26:20|86780.9|86755.9|86772.4|86747.4|86780.9|86755.9|86772.1|86747.1|45
1628497590000|2021-08-09 08:26:30|86771.3|86746.3|86763.1|86738.1|86772.4|86747.4|86763.1|86738.1|41
1628497600000|2021-08-09 08:26:40|86763.8|86738.8|86762.1|86737.1|86765.8|86740.8|86761.6|86736.6|53
1628497610000|2021-08-09 08:26:50|86761.7|86736.7|86763.1|86738.1|86763.3|86738.3|86759.5|86734.5|41
1628497620000|2021-08-09 08:27:00|86763.2|86738.2|86758|86733|86763.2|86738.2|86755.3|86730.3|47
1628497630000|2021-08-09 08:27:10|86758.1|86733.1|86758.1|86733.1|86758.7|86733.7|86757.7|86732.7|40
1628497640000|2021-08-09 08:27:20|86758|86733|86762.7|86737.7|86764.1|86739.1|86755|86730|48
1628497650000|2021-08-09 08:27:30|86761.8|86736.8|86755.7|86730.7|86763|86738|86754.7|86729.7|52
1628497660000|2021-08-09 08:27:40|86755.6|86730.6|86752.2|86727.2|86756|86731|86751.9|86726.9|35
1628497670000|2021-08-09 08:27:50|86752.3|86727.3|86754.5|86729.5|86754.5|86729.5|86750.9|86725.9|34
1628497680000|2021-08-09 08:28:00|86755.3|86730.3|86757.5|86732.5|86760.8|86735.8|86753.2|86728.2|53
1628497690000|2021-08-09 08:28:10|86757.1|86732.1|86757.7|86732.7|86759.7|86734.7|86756.8|86731.8|40
1628497700000|2021-08-09 08:28:20|86757.8|86732.8|86752.9|86727.9|86758.5|86733.5|86752|86727|47
1628497710000|2021-08-09 08:28:30|86753|86728|86773.1|86748.1|86773.4|86748.4|86753|86728|40
1628497720000|2021-08-09 08:28:40|86773.3|86748.3|86775.1|86750.1|86777.5|86752.5|86768.1|86743.1|54
1628497730000|2021-08-09 08:28:50|86776.8|86751.8|86786.9|86761.9|86788|86763|86774.5|86749.5|66
1628497740000|2021-08-09 08:29:00|86786.7|86761.7|86799.4|86749.4|86801|86770.8|86783.7|86747.6|68
1628497750000|2021-08-09 08:29:10|86801|86751|86784.7|86759.7|86801|86764.1|86784.1|86750.2|70
1628497760000|2021-08-09 08:29:20|86784.5|86759.5|86794.8|86769.8|86795.6|86770.6|86783.1|86758.1|55
1628497770000|2021-08-09 08:29:30|86794.6|86769.6|86798.9|86773.9|86801.5|86776.5|86794.6|86769.6|46
1628497780000|2021-08-09 08:29:40|86798.5|86773.5|86799.6|86774.6|86800.5|86775.5|86798.1|86773.1|43
1628497790000|2021-08-09 08:29:50|86799.1|86774.1|86800.9|86775.9|86803.6|86778.6|86797.5|86772.5|48
1628497800000|2021-08-09 08:30:00|86800.7|86775.7|86802.4|86777.4|86805.3|86780.3|86800.6|86775.6|54
1628497810000|2021-08-09 08:30:10|86801.7|86776.7|86800.3|86775.3|86806.4|86781.4|86799.8|86774.8|49
1628497820000|2021-08-09 08:30:20|86800.1|86775.1|86819|86769|86819.9|86782.8|86798.5|86768.9|48
1628497830000|2021-08-09 08:30:30|86819.5|86769.5|86827.9|86777.9|86833.9|86788|86805.9|86768.7|60
1628497840000|2021-08-09 08:30:40|86829.4|86779.4|86823.9|86773.9|86831.3|86795|86810.6|86773.9|60
1628497850000|2021-08-09 08:30:50|86810.7|86785.7|86807.6|86782.6|86811.2|86786.2|86807.6|86782.6|31
1628497860000|2021-08-09 08:31:00|86807.7|86782.7|86816.2|86791.2|86816.2|86791.2|86806.7|86781.7|57
1628497870000|2021-08-09 08:31:10|86817.6|86792.6|86821.2|86796.2|86834.9|86797|86816.1|86778.6|66
1628497880000|2021-08-09 08:31:20|86821|86796|86822.6|86797.6|86836.8|86801|86820|86786.8|47
1628497890000|2021-08-09 08:31:30|86822.7|86797.7|86823.1|86798.1|86824.4|86799.4|86819|86794|50
1628497900000|2021-08-09 08:31:40|86823|86798|86822.2|86797.2|86823.3|86798.3|86821.6|86796.6|35
1628497910000|2021-08-09 08:31:50|86822.3|86797.3|86820.1|86795.1|86822.3|86797.3|86819.5|86794.5|40
1628497920000|2021-08-09 08:32:00|86820.3|86795.3|86819.4|86794.4|86821|86796|86819.4|86794.4|33
1628497930000|2021-08-09 08:32:10|86819.2|86794.2|86819.3|86794.3|86820.1|86795.1|86819.2|86794.2|22
1628497940000|2021-08-09 08:32:20|86819|86794|86824.9|86799.9|86825|86800|86818.8|86793.8|32
1628497950000|2021-08-09 08:32:30|86824.8|86799.8|86827.5|86802.5|86827.8|86802.8|86824.6|86799.6|24
1628497960000|2021-08-09 08:32:40|86827.2|86802.2|86840.5|86815.5|86840.5|86815.5|86827.2|86802.2|59
1628497970000|2021-08-09 08:32:50|86839.2|86814.2|86834.5|86809.5|86840.2|86815.2|86833.5|86808.5|36
1628497980000|2021-08-09 08:33:00|86834.3|86809.3|86831.7|86806.7|86836.2|86811.2|86829.7|86804.7|55
1628497990000|2021-08-09 08:33:10|86831.6|86806.6|86833.2|86808.2|86833.2|86808.2|86829.3|86804.3|39
1628498000000|2021-08-09 08:33:20|86833.1|86808.1|86834.7|86809.7|86836.3|86811.3|86831.6|86806.6|58
1628498010000|2021-08-09 08:33:30|86834.8|86809.8|86826.9|86801.9|86835|86810|86826.2|86801.2|36
1628498020000|2021-08-09 08:33:40|86826.8|86801.8|86823.3|86798.3|86828|86803|86823|86798|22
1628498030000|2021-08-09 08:33:50|86823.7|86798.7|86817.1|86792.1|86829.9|86798.9|86816.7|86779.3|45
1628498040000|2021-08-09 08:34:00|86816.8|86791.8|86813.7|86788.7|86827.5|86791.8|86812.7|86776.2|41
1628498050000|2021-08-09 08:34:10|86813.9|86788.9|86818|86793|86831.8|86795.3|86812.2|86779.4|42
1628498060000|2021-08-09 08:34:20|86817.2|86792.2|86812.8|86787.8|86817.2|86792.2|86812.4|86787.4|30
1628498070000|2021-08-09 08:34:30|86812.5|86787.5|86813|86788|86826|86788.9|86812.3|86775.7|26
1628498080000|2021-08-09 08:34:40|86812.4|86787.4|86807.9|86782.9|86812.7|86787.7|86807.2|86782.2|34
1628498090000|2021-08-09 08:34:50|86807.8|86782.8|86799.7|86774.7|86808|86783|86799.2|86774.2|57
1628498100000|2021-08-09 08:35:00|86800|86775|86801.6|86776.6|86805.1|86780.1|86799.9|86774.9|45
1628498110000|2021-08-09 08:35:10|86801.2|86776.2|86799.2|86774.2|86802.4|86777.4|86799.2|86774.2|31
1628498120000|2021-08-09 08:35:20|86797.6|86772.6|86800.7|86775.7|86801.1|86776.1|86797.6|86772.6|30
1628498130000|2021-08-09 08:35:30|86801.1|86776.1|86796.7|86771.7|86801.1|86776.1|86796.6|86771.6|33
1628498140000|2021-08-09 08:35:40|86795.8|86770.8|86789.9|86764.9|86795.8|86770.8|86789.2|86764.2|36
1628498150000|2021-08-09 08:35:50|86789.7|86764.7|86788.8|86763.8|86790|86765|86788|86763|32
1628498160000|2021-08-09 08:36:00|86788.6|86763.6|86798.9|86773.9|86799.5|86774.5|86788.5|86763.5|36
1628498170000|2021-08-09 08:36:10|86799.4|86774.4|86796.4|86771.4|86799.4|86774.4|86796.3|86771.3|31
1628498180000|2021-08-09 08:36:20|86796.3|86771.3|86802.1|86777.1|86802.1|86777.1|86796.3|86771.3|38
1628498190000|2021-08-09 08:36:30|86801.9|86776.9|86801.8|86776.8|86802.2|86777.2|86801.2|86776.2|23
1628498200000|2021-08-09 08:36:40|86802|86777|86807.9|86782.9|86808.8|86783.8|86800.2|86775.2|43
1628498210000|2021-08-09 08:36:50|86807.8|86782.8|86807.9|86782.9|86810|86785|86807.7|86782.7|23
1628498220000|2021-08-09 08:37:00|86808|86783|86806.6|86781.6|86809.1|86784.1|86806.6|86781.6|33
1628498230000|2021-08-09 08:37:10|86804.4|86779.4|86809.1|86784.1|86821.8|86785|86804.2|86771.5|47
1628498240000|2021-08-09 08:37:20|86808.8|86783.8|86809.5|86784.5|86810|86785|86808.7|86783.7|27
1628498250000|2021-08-09 08:37:30|86809.4|86784.4|86801.9|86776.9|86809.4|86784.4|86801.1|86776.1|39
1628498260000|2021-08-09 08:37:40|86801.3|86776.3|86800.6|86775.6|86802.1|86777.1|86799.2|86774.2|33
1628498270000|2021-08-09 08:37:50|86800.5|86775.5|86800.2|86775.2|86800.6|86775.6|86799.5|86774.5|21
1628498280000|2021-08-09 08:38:00|86800.3|86775.3|86795|86770|86808.3|86775.3|86793.9|86758.3|53
1628498290000|2021-08-09 08:38:10|86795.1|86770.1|86798.1|86773.1|86799.2|86774.2|86794.8|86769.8|47
1628498300000|2021-08-09 08:38:20|86798.3|86773.3|86798.6|86773.6|86799|86774|86798.3|86773.3|21
1628498310000|2021-08-09 08:38:30|86798.5|86773.5|86797|86772|86800.2|86775.2|86795.2|86770.2|30
1628498320000|2021-08-09 08:38:40|86797.3|86772.3|86798.4|86773.4|86798.9|86773.9|86796.7|86771.7|28
1628498330000|2021-08-09 08:38:50|86798.3|86773.3|86798.1|86773.1|86798.3|86773.3|86791.4|86766.4|51
1628498340000|2021-08-09 08:39:00|86798.3|86773.3|86802|86777|86803.2|86778.2|86798.3|86773.3|37
1628498350000|2021-08-09 08:39:10|86801.4|86776.4|86800.8|86775.8|86801.4|86776.4|86798.9|86773.9|35
1628498360000|2021-08-09 08:39:20|86800.7|86775.7|86800.2|86775.2|86801.3|86776.3|86799.8|86774.8|24
1628498370000|2021-08-09 08:39:30|86800.3|86775.3|86789.8|86764.8|86800.4|86775.4|86788.8|86763.8|47
1628498380000|2021-08-09 08:39:40|86789.5|86764.5|86789.5|86764.5|86790.8|86765.8|86783.9|86758.9|52
1628498390000|2021-08-09 08:39:50|86784.9|86759.9|86778.4|86753.4|86784.9|86759.9|86777.4|86752.4|56
1628498400000|2021-08-09 08:40:00|86777.5|86752.5|86778.2|86753.2|86778.2|86753.2|86776.3|86751.3|31
1628498410000|2021-08-09 08:40:10|86779.1|86754.1|86782.8|86757.8|86783.6|86758.6|86779.1|86754.1|42
1628498420000|2021-08-09 08:40:20|86782.7|86757.7|86776.4|86751.4|86785.9|86760.9|86775.5|86750.5|36
1628498430000|2021-08-09 08:40:30|86776.8|86751.8|86784.7|86759.7|86784.9|86759.9|86776.1|86751.1|44
1628498440000|2021-08-09 08:40:40|86784.5|86759.5|86787.4|86762.4|86787.7|86762.7|86784.2|86759.2|36
1628498450000|2021-08-09 08:40:50|86787.2|86762.2|86789.2|86764.2|86789.7|86764.7|86786.2|86761.2|39
1628498460000|2021-08-09 08:41:00|86789|86764|86793.9|86768.9|86794.5|86769.5|86788.8|86763.8|62
1628498470000|2021-08-09 08:41:10|86793.6|86768.6|86802.3|86777.3|86803.3|86778.3|86792.5|86767.5|62
1628498480000|2021-08-09 08:41:20|86803.8|86778.8|86808.9|86783.9|86808.9|86783.9|86802.3|86777.3|50
1628498490000|2021-08-09 08:41:30|86809.3|86784.3|86808.4|86783.4|86809.8|86784.8|86805.4|86780.4|52
1628498500000|2021-08-09 08:41:40|86808.3|86783.3|86805.2|86780.2|86810|86785|86805|86780|45
1628498510000|2021-08-09 08:41:50|86805.1|86780.1|86805.5|86780.5|86806|86781|86804.8|86779.8|25
1628498520000|2021-08-09 08:42:00|86805.6|86780.6|86807.7|86757.7|86808.2|86780.7|86791.8|86757.4|57
1628498530000|2021-08-09 08:42:10|86807.5|86757.5|86799.9|86774.9|86807.5|86776|86795.1|86757.3|48
1628498540000|2021-08-09 08:42:20|86799.1|86774.1|86799.5|86774.5|86799.9|86774.9|86799.1|86774.1|23
1628498550000|2021-08-09 08:42:30|86799.6|86774.6|86801.2|86776.2|86801.8|86776.8|86797.7|86772.7|38
1628498560000|2021-08-09 08:42:40|86802|86777|86801.3|86776.3|86802.4|86777.4|86800.7|86775.7|40
1628498570000|2021-08-09 08:42:50|86801.4|86776.4|86797.5|86772.5|86803|86778|86795.8|86770.8|40
1628498580000|2021-08-09 08:43:00|86794.9|86769.9|86790.8|86765.8|86795.9|86770.9|86790.4|86765.4|69
1628498590000|2021-08-09 08:43:10|86791.4|86766.4|86795.7|86770.7|86796.5|86771.5|86790.8|86765.8|67
1628498600000|2021-08-09 08:43:20|86796.9|86771.9|86797.3|86772.3|86799.5|86774.5|86795.2|86770.2|53
1628498610000|2021-08-09 08:43:30|86797.1|86772.1|86798.9|86773.9|86799.5|86774.5|86796.3|86771.3|52
1628498620000|2021-08-09 08:43:40|86798.1|86773.1|86802.1|86777.1|86802.1|86777.1|86797.4|86772.4|51
1628498630000|2021-08-09 08:43:50|86801.9|86776.9|86800.7|86775.7|86803.1|86778.1|86799.8|86774.8|40
1628498640000|2021-08-09 08:44:00|86800.6|86775.6|86800.3|86775.3|86801.1|86776.1|86799.4|86774.4|31
1628498650000|2021-08-09 08:44:10|86800.2|86775.2|86795.6|86770.6|86800.6|86775.6|86793.9|86768.9|46
1628498660000|2021-08-09 08:44:20|86795.5|86770.5|86798.1|86773.1|86799|86774|86794.3|86769.3|35
1628498670000|2021-08-09 08:44:30|86798.6|86773.6|86797.6|86772.6|86799.2|86774.2|86794.2|86769.2|51
1628498680000|2021-08-09 08:44:40|86797.4|86772.4|86790.9|86765.9|86797.9|86772.9|86789.7|86764.7|41
1628498690000|2021-08-09 08:44:50|86791.3|86766.3|86782.5|86757.5|86794|86769|86781.5|86756.5|52
1628498700000|2021-08-09 08:45:00|86782.3|86757.3|86795.4|86770.4|86795.4|86770.4|86782.3|86757.3|53
1628498710000|2021-08-09 08:45:10|86794.7|86769.7|86794|86769|86797.9|86772.9|86792.8|86767.8|60
1628498720000|2021-08-09 08:45:20|86794.1|86769.1|86798.3|86773.3|86799.1|86774.1|86793.9|86768.9|50
1628498730000|2021-08-09 08:45:30|86798.4|86773.4|86796.9|86771.9|86799.8|86774.8|86795.1|86770.1|47
1628498740000|2021-08-09 08:45:40|86797.4|86772.4|86793.9|86768.9|86797.4|86772.4|86792.4|86767.4|47
1628498750000|2021-08-09 08:45:50|86793.7|86768.7|86782.4|86757.4|86793.8|86768.8|86781.6|86756.6|47
1628498760000|2021-08-09 08:46:00|86781.4|86756.4|86792.5|86742.5|86792.7|86757.5|86778.4|86742.5|47
1628498770000|2021-08-09 08:46:10|86778.7|86753.7|86774.4|86749.4|86781.7|86756.7|86772.5|86747.5|50
1628498780000|2021-08-09 08:46:20|86774.5|86749.5|86776.1|86751.1|86776.2|86751.2|86772.2|86747.2|40
1628498790000|2021-08-09 08:46:30|86776|86751|86773.5|86748.5|86776.4|86751.4|86773.5|86748.5|38
1628498800000|2021-08-09 08:46:40|86773.7|86748.7|86771|86746|86774.4|86749.4|86769.1|86744.1|54
1628498810000|2021-08-09 08:46:50|86770.6|86745.6|86764.9|86739.9|86771.5|86746.5|86764.8|86739.8|42
1628498820000|2021-08-09 08:47:00|86765|86740|86778.5|86753.5|86787.5|86762.5|86764.9|86739.9|64
1628498830000|2021-08-09 08:47:10|86778.9|86753.9|86784.4|86759.4|86784.8|86759.8|86776.8|86751.8|54
1628498840000|2021-08-09 08:47:20|86785.3|86760.3|86787.8|86762.8|86792|86767|86785.3|86760.3|63
1628498850000|2021-08-09 08:47:30|86787.6|86762.6|86780.6|86755.6|86788.8|86763.8|86780.6|86755.6|53
1628498860000|2021-08-09 08:47:40|86794.3|86744.3|86783.5|86758.5|86794.6|86759.1|86780.6|86744.3|40
1628498870000|2021-08-09 08:47:50|86783.6|86758.6|86789.7|86764.7|86790.8|86765.8|86783|86758|40
1628498880000|2021-08-09 08:48:00|86789.4|86764.4|86786.5|86761.5|86789.8|86764.8|86786.5|86761.5|33
1628498890000|2021-08-09 08:48:10|86788.7|86763.7|86792.4|86767.4|86795.4|86770.4|86788.4|86763.4|52
1628498900000|2021-08-09 08:48:20|86792.5|86767.5|86806.3|86781.3|86806.7|86781.7|86791.1|86766.1|61
1628498910000|2021-08-09 08:48:30|86806|86781|86806.6|86781.6|86808.1|86783.1|86805.6|86780.6|38
1628498920000|2021-08-09 08:48:40|86806.3|86781.3|86808.5|86783.5|86809.1|86784.1|86806|86781|29
1628498930000|2021-08-09 08:48:50|86808.4|86783.4|86808.9|86783.9|86809.3|86784.3|86806.5|86781.5|26
1628498940000|2021-08-09 08:49:00|86808.8|86783.8|86809.6|86784.6|86810|86785|86807.9|86782.9|38
1628498950000|2021-08-09 08:49:10|86809.5|86784.5|86808.2|86783.2|86810.8|86785.8|86807.9|86782.9|45
1628498960000|2021-08-09 08:49:20|86808.1|86783.1|86812.8|86787.8|86815.3|86790.3|86806.7|86781.7|53
1628498970000|2021-08-09 08:49:30|86812.9|86787.9|86813.6|86788.6|86814.3|86789.3|86811.5|86786.5|46
1628498980000|2021-08-09 08:49:40|86813.3|86788.3|86811.2|86786.2|86816.8|86791.8|86811.2|86786.2|40
1628498990000|2021-08-09 08:49:50|86810.8|86785.8|86814.4|86789.4|86814.6|86789.6|86809.4|86784.4|41
1628499000000|2021-08-09 08:50:00|86814.8|86789.8|86807.1|86782.1|86815|86790|86806.3|86781.3|43
1628499010000|2021-08-09 08:50:10|86807|86782|86807.6|86782.6|86809.9|86784.9|86806.7|86781.7|37
1628499020000|2021-08-09 08:50:20|86807.4|86782.4|86813.7|86788.7|86813.7|86788.7|86807.4|86782.4|41
1628499030000|2021-08-09 08:50:30|86813.4|86788.4|86813.8|86788.8|86814.8|86789.8|86812.5|86787.5|38
1628499040000|2021-08-09 08:50:40|86814.4|86789.4|86814|86789|86814.4|86789.4|86813.4|86788.4|24
1628499050000|2021-08-09 08:50:50|86813.9|86788.9|86814.3|86789.3|86814.7|86789.7|86813.6|86788.6|24
1628499060000|2021-08-09 08:51:00|86814.2|86789.2|86810.5|86785.5|86814.3|86789.3|86807.6|86782.6|46
1628499070000|2021-08-09 08:51:10|86810.7|86785.7|86807.4|86782.4|86810.7|86785.7|86807|86782|30
1628499080000|2021-08-09 08:51:20|86807.3|86782.3|86810.1|86785.1|86810.2|86785.2|86807.1|86782.1|21
1628499090000|2021-08-09 08:51:30|86810.9|86785.9|86811.6|86786.6|86811.7|86786.7|86810.9|86785.9|35
1628499100000|2021-08-09 08:51:40|86811.1|86786.1|86811.2|86786.2|86811.6|86786.6|86811|86786|22
1628499110000|2021-08-09 08:51:50|86811|86786|86810.8|86785.8|86811.4|86786.4|86808.7|86783.7|24
1628499120000|2021-08-09 08:52:00|86810.7|86785.7|86802|86777|86810.7|86785.7|86801.7|86776.7|33
1628499130000|2021-08-09 08:52:10|86802.6|86777.6|86797.7|86772.7|86803.6|86778.6|86797.7|86772.7|35
1628499140000|2021-08-09 08:52:20|86797.8|86772.8|86798.8|86773.8|86799.2|86774.2|86796.9|86771.9|48
1628499150000|2021-08-09 08:52:30|86798.7|86773.7|86802.1|86777.1|86802.4|86777.4|86797.9|86772.9|38
1628499160000|2021-08-09 08:52:40|86802.4|86777.4|86803.6|86778.6|86803.7|86778.7|86802.1|86777.1|36
1628499170000|2021-08-09 08:52:50|86804.4|86779.4|86803.8|86778.8|86805.9|86780.9|86803.8|86778.8|41
1628499180000|2021-08-09 08:53:00|86803.9|86778.9|86804.3|86779.3|86804.6|86779.6|86801.5|86776.5|36
1628499190000|2021-08-09 08:53:10|86804.4|86779.4|86798.5|86773.5|86804.6|86779.6|86798.5|86773.5|30
1628499200000|2021-08-09 08:53:20|86798.9|86773.9|86800.6|86775.6|86802.4|86777.4|86798|86773|41
1628499210000|2021-08-09 08:53:30|86801|86776|86802.6|86777.6|86802.9|86777.9|86800|86775|36
1628499220000|2021-08-09 08:53:40|86802.5|86777.5|86802.9|86777.9|86803.1|86778.1|86801.6|86776.6|30
1628499230000|2021-08-09 08:53:50|86803|86778|86806|86781|86806.2|86781.2|86802.4|86777.4|24
1628499240000|2021-08-09 08:54:00|86806.3|86781.3|86810.9|86785.9|86811.2|86786.2|86804.5|86779.5|59
1628499250000|2021-08-09 08:54:10|86811|86786|86806.6|86781.6|86812.6|86787.6|86806.6|86781.6|32
1628499260000|2021-08-09 08:54:20|86807|86782|86808.5|86783.5|86808.9|86783.9|86806.2|86781.2|36
1628499270000|2021-08-09 08:54:30|86807.8|86782.8|86808.4|86783.4|86808.5|86783.5|86807.4|86782.4|36
1628499280000|2021-08-09 08:54:40|86808.5|86783.5|86811.2|86786.2|86811.2|86786.2|86808.1|86783.1|34
1628499290000|2021-08-09 08:54:50|86810.9|86785.9|86808.6|86783.6|86811.1|86786.1|86808.3|86783.3|41
1628499300000|2021-08-09 08:55:00|86808.4|86783.4|86808.3|86783.3|86809.4|86784.4|86808.1|86783.1|24
1628499310000|2021-08-09 08:55:10|86808.5|86783.5|86808.9|86783.9|86808.9|86783.9|86807.9|86782.9|25
1628499320000|2021-08-09 08:55:20|86808.7|86783.7|86808.8|86783.8|86809.8|86784.8|86805.4|86780.4|55
1628499330000|2021-08-09 08:55:30|86808.9|86783.9|86811.7|86786.7|86814.2|86789.2|86808.9|86783.9|33
1628499340000|2021-08-09 08:55:40|86811.6|86786.6|86806|86781|86816.3|86791.3|86804.5|86779.5|42
1628499350000|2021-08-09 08:55:50|86806.1|86781.1|86808.5|86783.5|86808.5|86783.5|86806.1|86781.1|32
1628499360000|2021-08-09 08:56:00|86808.4|86783.4|86806.1|86781.1|86808.8|86783.8|86805.9|86780.9|27
1628499370000|2021-08-09 08:56:10|86806|86781|86808.3|86783.3|86809.5|86784.5|86805.6|86780.6|18
1628499380000|2021-08-09 08:56:20|86808.5|86783.5|86813.7|86788.7|86813.8|86788.8|86808.4|86783.4|41
1628499390000|2021-08-09 08:56:30|86813.9|86788.9|86813.1|86788.1|86814|86789|86810|86785|55
1628499400000|2021-08-09 08:56:40|86813.4|86788.4|86816.3|86791.3|86817.9|86792.9|86813.3|86788.3|51
1628499410000|2021-08-09 08:56:50|86816.4|86791.4|86816.9|86791.9|86818.1|86793.1|86813.5|86788.5|51
1628499420000|2021-08-09 08:57:00|86815.9|86790.9|86814.4|86789.4|86816.5|86791.5|86813.4|86788.4|40
1628499430000|2021-08-09 08:57:10|86814.1|86789.1|86820.8|86795.8|86821.9|86796.9|86813.6|86788.6|38
1628499440000|2021-08-09 08:57:20|86820.2|86795.2|86818.3|86793.3|86826.8|86801.8|86818.3|86793.3|61
1628499450000|2021-08-09 08:57:30|86818.4|86793.4|86813.7|86788.7|86820.2|86795.2|86813.3|86788.3|47
1628499460000|2021-08-09 08:57:40|86813.9|86788.9|86810.3|86785.3|86814.4|86789.4|86808.2|86783.2|52
1628499470000|2021-08-09 08:57:50|86810.5|86785.5|86807.3|86782.3|86814.6|86789.6|86806.3|86781.3|49
1628499480000|2021-08-09 08:58:00|86807.8|86782.8|86805.3|86780.3|86808.1|86783.1|86804.5|86779.5|52
1628499490000|2021-08-09 08:58:10|86805.9|86780.9|86801.4|86776.4|86816.2|86780.9|86798.7|86760.5|44
1628499500000|2021-08-09 08:58:20|86801.3|86776.3|86801.3|86776.3|86812.2|86777.5|86798.7|86761.4|29
1628499510000|2021-08-09 08:58:30|86801.6|86776.6|86833.2|86783.2|86835.3|86796.3|86801.5|86776.5|52
1628499520000|2021-08-09 08:58:40|86833|86783|86826.2|86801.2|86836|86801.2|86822.6|86783|43
1628499530000|2021-08-09 08:58:50|86826.5|86801.5|86834.8|86809.8|86835.5|86810.5|86825.7|86800.7|49
1628499540000|2021-08-09 08:59:00|86834.7|86809.7|86833.4|86808.4|86834.7|86809.7|86832|86807|49
1628499550000|2021-08-09 08:59:10|86833.6|86808.6|86830.5|86805.5|86833.6|86808.6|86826.3|86801.3|57
1628499560000|2021-08-09 08:59:20|86830|86805|86827.8|86802.8|86830|86805|86827.3|86802.3|33
1628499570000|2021-08-09 08:59:30|86827.3|86802.3|86829.9|86804.9|86831.6|86806.6|86827.3|86802.3|38
1628499580000|2021-08-09 08:59:40|86830.8|86805.8|86828|86803|86831.4|86806.4|86826.7|86801.7|54
1628499590000|2021-08-09 08:59:50|86827.9|86802.9|86843.3|86818.3|86856.3|86826.2|86827.8|86802.8|60
1628499600000|2021-08-09 09:00:00|86842.3|86817.3|86844.6|86819.6|86854.4|86819.6|86838.5|86804.4|64
1628499610000|2021-08-09 09:00:10|86844.4|86819.4|86857.4|86807.4|86858.6|86822.2|86840.6|86804.4|53
1628499620000|2021-08-09 09:00:20|86857|86807|86850.3|86825.3|86857.3|86827.1|86846.8|86805.1|50
1628499630000|2021-08-09 09:00:30|86851|86826|86853.4|86828.4|86854|86829|86850.4|86825.4|48
1628499640000|2021-08-09 09:00:40|86853.6|86828.6|86849.2|86824.2|86853.9|86828.9|86847.9|86822.9|46
1628499650000|2021-08-09 09:00:50|86849.1|86824.1|86868|86843|86882|86846.1|86847.5|86822.5|50
1628499660000|2021-08-09 09:01:00|86867.9|86842.9|86863.5|86838.5|86868.4|86843.4|86863.5|86838.5|27
1628499670000|2021-08-09 09:01:10|86864.1|86839.1|86855|86830|86864.1|86839.1|86853.9|86828.9|48
1628499680000|2021-08-09 09:01:20|86854.9|86829.9|86862.6|86837.6|86862.7|86837.7|86854.8|86829.8|35
1628499690000|2021-08-09 09:01:30|86862.8|86837.8|86863.3|86838.3|86864.4|86839.4|86862.8|86837.8|31
1628499700000|2021-08-09 09:01:40|86863.9|86838.9|86859.2|86834.2|86864.2|86839.2|86858.4|86833.4|44
1628499710000|2021-08-09 09:01:50|86859.3|86834.3|86859.5|86834.5|86859.9|86834.9|86858.7|86833.7|28
1628499720000|2021-08-09 09:02:00|86859.9|86834.9|86860.7|86835.7|86860.7|86835.7|86856.7|86831.7|45
1628499730000|2021-08-09 09:02:10|86862|86837|86865.9|86840.9|86866.2|86841.2|86860.3|86835.3|49
1628499740000|2021-08-09 09:02:20|86865.5|86840.5|86857.6|86832.6|86865.8|86840.8|86856.8|86831.8|45
1628499750000|2021-08-09 09:02:30|86857.7|86832.7|86857.8|86832.8|86858.5|86833.5|86856.4|86831.4|31
1628499760000|2021-08-09 09:02:40|86859|86834|86856.8|86831.8|86859|86834|86856.4|86831.4|22
1628499770000|2021-08-09 09:02:50|86856.7|86831.7|86856.6|86831.6|86857.2|86832.2|86856.6|86831.6|23
1628499780000|2021-08-09 09:03:00|86856.8|86831.8|86856.7|86831.7|86857|86832|86856.2|86831.2|24
1628499790000|2021-08-09 09:03:10|86856.5|86831.5|86855.5|86830.5|86856.9|86831.9|86855.1|86830.1|25
1628499800000|2021-08-09 09:03:20|86856.2|86831.2|86855.6|86830.6|86856.2|86831.2|86855.2|86830.2|19
1628499810000|2021-08-09 09:03:30|86856.4|86831.4|86856.3|86831.3|86857.9|86832.9|86855.8|86830.8|35
1628499820000|2021-08-09 09:03:40|86856.2|86831.2|86855.9|86830.9|86856.4|86831.4|86855.7|86830.7|25
1628499830000|2021-08-09 09:03:50|86855.8|86830.8|86855.4|86830.4|86856.3|86831.3|86855.2|86830.2|22
1628499840000|2021-08-09 09:04:00|86855.5|86830.5|86855.9|86830.9|86857|86832|86855.5|86830.5|32
1628499850000|2021-08-09 09:04:10|86856|86831|86855.3|86830.3|86856.1|86831.1|86852.6|86827.6|32
1628499860000|2021-08-09 09:04:20|86855.8|86830.8|86852|86827|86856.1|86831.1|86851.8|86826.8|25
1628499870000|2021-08-09 09:04:30|86852.3|86827.3|86852.7|86827.7|86853.1|86828.1|86851.9|86826.9|25
1628499880000|2021-08-09 09:04:40|86852.5|86827.5|86852.4|86827.4|86853.1|86828.1|86852|86827|24
1628499890000|2021-08-09 09:04:50|86852.5|86827.5|86853.7|86828.7|86853.8|86828.8|86852.5|86827.5|22
1628499900000|2021-08-09 09:05:00|86854.1|86829.1|86852.6|86827.6|86854.5|86829.5|86852.6|86827.6|27
1628499910000|2021-08-09 09:05:10|86852.5|86827.5|86852.8|86827.8|86853.2|86828.2|86852.1|86827.1|25
1628499920000|2021-08-09 09:05:20|86852.7|86827.7|86852.6|86827.6|86852.7|86827.7|86850|86825|22
1628499930000|2021-08-09 09:05:30|86852.3|86827.3|86855.6|86830.6|86856.5|86831.5|86852.3|86827.3|34
1628499940000|2021-08-09 09:05:40|86855.9|86830.9|86852.5|86827.5|86856.3|86831.3|86852.5|86827.5|39
1628499950000|2021-08-09 09:05:50|86852.7|86827.7|86852.9|86827.9|86853.8|86828.8|86852.6|86827.6|21
1628499960000|2021-08-09 09:06:00|86852.8|86827.8|86853.1|86828.1|86853.5|86828.5|86852.6|86827.6|25
1628499970000|2021-08-09 09:06:10|86853.2|86828.2|86849.5|86824.5|86853.2|86828.2|86847.9|86822.9|30
1628499980000|2021-08-09 09:06:20|86849.2|86824.2|86844.4|86819.4|86849.2|86824.2|86843.7|86818.7|49
1628499990000|2021-08-09 09:06:30|86844.3|86819.3|86840.8|86815.8|86844.6|86819.6|86840.1|86815.1|36
1628500000000|2021-08-09 09:06:40|86840.6|86815.6|86843.4|86818.4|86843.4|86818.4|86840.6|86815.6|29
1628500010000|2021-08-09 09:06:50|86842.1|86817.1|86842.3|86817.3|86843.7|86818.7|86841.1|86816.1|42
1628500020000|2021-08-09 09:07:00|86842.2|86817.2|86840.7|86815.7|86842.4|86817.4|86840.7|86815.7|27
1628500030000|2021-08-09 09:07:10|86840.8|86815.8|86841.8|86816.8|86841.8|86816.8|86840.6|86815.6|21
1628500040000|2021-08-09 09:07:20|86841.6|86816.6|86840.9|86815.9|86841.7|86816.7|86839.6|86814.6|17
1628500050000|2021-08-09 09:07:30|86840.2|86815.2|86835.7|86810.7|86843.2|86818.2|86835.5|86810.5|44
1628500060000|2021-08-09 09:07:40|86835.2|86810.2|86828.4|86803.4|86842.7|86810.2|86827.3|86792.6|53
1628500070000|2021-08-09 09:07:50|86828.7|86803.7|86829.1|86804.1|86829.2|86804.2|86828.1|86803.1|35
1628500080000|2021-08-09 09:08:00|86829.2|86804.2|86827.4|86802.4|86839.5|86804.4|86825.7|86788.8|41
1628500090000|2021-08-09 09:08:10|86827|86802|86821.6|86796.6|86832|86807|86820.3|86795.3|55
1628500100000|2021-08-09 09:08:20|86821.7|86796.7|86825.2|86800.2|86825.6|86800.6|86821.2|86796.2|48
1628500110000|2021-08-09 09:08:30|86825.7|86800.7|86825.4|86800.4|86825.8|86800.8|86824.3|86799.3|29
1628500120000|2021-08-09 09:08:40|86825.3|86800.3|86825|86800|86834.4|86809.4|86824.6|86799.6|53
1628500130000|2021-08-09 09:08:50|86824.7|86799.7|86820.7|86795.7|86824.8|86799.8|86820.7|86795.7|45
1628500140000|2021-08-09 09:09:00|86820.9|86795.9|86829.4|86804.4|86830.3|86805.3|86820.9|86795.9|50
1628500150000|2021-08-09 09:09:10|86829.8|86804.8|86832.3|86807.3|86832.5|86807.5|86828.9|86803.9|39
1628500160000|2021-08-09 09:09:20|86832.4|86807.4|86834.5|86809.5|86835.1|86810.1|86830.8|86805.8|42
1628500170000|2021-08-09 09:09:30|86834.8|86809.8|86832.3|86807.3|86835|86810|86831.7|86806.7|52
1628500180000|2021-08-09 09:09:40|86832|86807|86831.4|86806.4|86834.4|86809.4|86829.3|86804.3|51
1628500190000|2021-08-09 09:09:50|86830.8|86805.8|86831.5|86806.5|86832.2|86807.2|86830.4|86805.4|38
1628500200000|2021-08-09 09:10:00|86831.4|86806.4|86835|86810|86835|86810|86830.8|86805.8|25
1628500210000|2021-08-09 09:10:10|86836.3|86811.3|86835.1|86810.1|86836.5|86811.5|86834.6|86809.6|52
1628500220000|2021-08-09 09:10:20|86835|86810|86840.5|86815.5|86840.5|86815.5|86834.5|86809.5|39
1628500230000|2021-08-09 09:10:30|86841.3|86816.3|86840.4|86815.4|86841.3|86816.3|86839.7|86814.7|31
1628500240000|2021-08-09 09:10:40|86840.5|86815.5|86840.3|86815.3|86842.5|86817.5|86839.2|86814.2|35
1628500250000|2021-08-09 09:10:50|86840.4|86815.4|86845.3|86820.3|86845.8|86820.8|86838.8|86813.8|59
1628500260000|2021-08-09 09:11:00|86846.1|86821.1|86846.9|86821.9|86847.4|86822.4|86845.9|86820.9|35
1628500270000|2021-08-09 09:11:10|86847.1|86822.1|86845.9|86820.9|86847.3|86822.3|86844.8|86819.8|35
1628500280000|2021-08-09 09:11:20|86845.8|86820.8|86842.7|86817.7|86845.8|86820.8|86841.9|86816.9|31
1628500290000|2021-08-09 09:11:30|86842.8|86817.8|86841.4|86816.4|86844.5|86819.5|86837.4|86812.4|42
1628500300000|2021-08-09 09:11:40|86839.2|86814.2|86845.1|86820.1|86847.2|86822.2|86838.5|86813.5|55
1628500310000|2021-08-09 09:11:50|86845.4|86820.4|86847|86822|86848|86823|86843.7|86818.7|30
1628500320000|2021-08-09 09:12:00|86847.1|86822.1|86845.1|86820.1|86848.7|86823.7|86843.5|86818.5|45
1628500330000|2021-08-09 09:12:10|86845|86820|86841.7|86816.7|86845|86820|86841.7|86816.7|43
1628500340000|2021-08-09 09:12:20|86842.5|86817.5|86826.1|86801.1|86843.6|86818.6|86825.9|86800.9|47
1628500350000|2021-08-09 09:12:30|86826.2|86801.2|86828.6|86803.6|86828.8|86803.8|86824.1|86799.1|39
1628500360000|2021-08-09 09:12:40|86828.5|86803.5|86833.5|86808.5|86833.5|86808.5|86827.9|86802.9|39
1628500370000|2021-08-09 09:12:50|86833.3|86808.3|86836.1|86811.1|86850.6|86814.5|86833|86799.8|54
1628500380000|2021-08-09 09:13:00|86835.9|86810.9|86837.8|86812.8|86838.6|86813.6|86835.9|86810.9|37
1628500390000|2021-08-09 09:13:10|86837.9|86812.9|86841.3|86816.3|86841.4|86816.4|86836.6|86811.6|42
1628500400000|2021-08-09 09:13:20|86841.6|86816.6|86849.6|86824.6|86849.6|86824.6|86841.6|86816.6|43
1628500410000|2021-08-09 09:13:30|86847.8|86822.8|86851.1|86826.1|86854.6|86829.6|86847.8|86822.8|42
1628500420000|2021-08-09 09:13:40|86852.2|86827.2|86859|86834|86859|86834|86852.2|86827.2|54
1628500430000|2021-08-09 09:13:50|86859.2|86834.2|86856|86831|86859.2|86834.2|86854.8|86829.8|44
1628500440000|2021-08-09 09:14:00|86855.8|86830.8|86868|86843|86868|86843|86855.7|86830.7|44
1628500450000|2021-08-09 09:14:10|86867.8|86842.8|86872.9|86847.9|86874.5|86849.5|86866|86841|60
1628500460000|2021-08-09 09:14:20|86873.5|86848.5|86876.6|86851.6|86877.4|86852.4|86873.4|86848.4|49
1628500470000|2021-08-09 09:14:30|86876.3|86851.3|86873.8|86848.8|86877.5|86852.5|86873|86848|32
1628500480000|2021-08-09 09:14:40|86874.1|86849.1|86873.2|86848.2|86876.7|86851.7|86873.2|86848.2|51
1628500490000|2021-08-09 09:14:50|86873.1|86848.1|86872.9|86847.9|86875.7|86850.7|86872.5|86847.5|33
1628500500000|2021-08-09 09:15:00|86873.4|86848.4|86874.3|86849.3|86874.5|86849.5|86870|86845|51
1628500510000|2021-08-09 09:15:10|86873.9|86848.9|86874.1|86849.1|86877.9|86852.9|86873.6|86848.6|44
1628500520000|2021-08-09 09:15:20|86873.9|86848.9|86872.2|86847.2|86874.6|86849.6|86871.3|86846.3|44
1628500530000|2021-08-09 09:15:30|86872.3|86847.3|86862.5|86837.5|86872.3|86847.3|86862|86837|63
1628500540000|2021-08-09 09:15:40|86862|86837|86855.4|86830.4|86863.1|86838.1|86855.4|86830.4|48
1628500550000|2021-08-09 09:15:50|86855.1|86830.1|86852.9|86827.9|86857.1|86832.1|86852.7|86827.7|43
1628500560000|2021-08-09 09:16:00|86854.7|86829.7|86849.4|86824.4|86860.3|86829.7|86847.2|86810.3|59
1628500570000|2021-08-09 09:16:10|86849|86824|86844.1|86819.1|86857.3|86824|86841.7|86805.1|45
1628500580000|2021-08-09 09:16:20|86844.4|86819.4|86845.4|86820.4|86846.1|86821.1|86841.4|86816.4|42
1628500590000|2021-08-09 09:16:30|86845.3|86820.3|86846.1|86821.1|86848.2|86823.2|86845.2|86820.2|24
1628500600000|2021-08-09 09:16:40|86846|86821|86842.7|86817.7|86846|86821|86840.1|86815.1|42
1628500610000|2021-08-09 09:16:50|86842.2|86817.2|86839|86814|86842.8|86817.8|86838.9|86813.9|42
1628500620000|2021-08-09 09:17:00|86838.9|86813.9|86837.6|86812.6|86840.5|86815.5|86837|86812|43
1628500630000|2021-08-09 09:17:10|86837.3|86812.3|86836.9|86811.9|86838|86813|86835.1|86810.1|46
1628500640000|2021-08-09 09:17:20|86837.2|86812.2|86839|86814|86839.2|86814.2|86835.4|86810.4|34
1628500650000|2021-08-09 09:17:30|86839.3|86814.3|86840.1|86815.1|86840.6|86815.6|86836.9|86811.9|51
1628500660000|2021-08-09 09:17:40|86839.9|86814.9|86826|86801|86840.7|86815.7|86822.2|86790|66
1628500670000|2021-08-09 09:17:50|86825|86800|86825.1|86800.1|86826|86801|86822.4|86797.4|52
1628500680000|2021-08-09 09:18:00|86825.3|86800.3|86826|86801|86834.5|86802.6|86821.4|86784.5|56
1628500690000|2021-08-09 09:18:10|86826.3|86801.3|86817.4|86792.4|86837.5|86802.9|86817.3|86782|64
1628500700000|2021-08-09 09:18:20|86818.5|86793.5|86814.6|86789.6|86818.6|86793.6|86813.7|86788.7|57
1628500710000|2021-08-09 09:18:30|86817|86792|86812.2|86787.2|86827.5|86792|86811.7|86773.8|59
1628500720000|2021-08-09 09:18:40|86812.1|86787.1|86816.2|86791.2|86816.8|86791.8|86811.9|86786.9|38
1628500730000|2021-08-09 09:18:50|86816.1|86791.1|86813.6|86788.6|86816.7|86791.7|86809.6|86784.6|47
1628500740000|2021-08-09 09:19:00|86815.3|86790.3|86818.6|86793.6|86831.3|86796.4|86813.1|86780.7|47
1628500750000|2021-08-09 09:19:10|86820.8|86795.8|86827.5|86802.5|86843.6|86807.6|86820.3|86792.9|62
1628500760000|2021-08-09 09:19:20|86827.4|86802.4|86828.6|86803.6|86832.7|86807.7|86827.4|86802.4|56
1628500770000|2021-08-09 09:19:30|86827.2|86802.2|86828.9|86803.9|86829.5|86804.5|86827.2|86802.2|42
1628500780000|2021-08-09 09:19:40|86828.4|86803.4|86829.9|86804.9|86844|86807.1|86827.2|86792.5|33
1628500790000|2021-08-09 09:19:50|86829.8|86804.8|86836.5|86811.5|86848.1|86811.8|86828.6|86797.9|43
1628500800000|2021-08-09 09:20:00|86837|86812|86836.8|86811.8|86837.4|86812.4|86834.4|86809.4|41
1628500810000|2021-08-09 09:20:10|86837|86812|86832.7|86807.7|86838.7|86813.7|86832.7|86807.7|48
1628500820000|2021-08-09 09:20:20|86832.8|86807.8|86829.8|86804.8|86833.2|86808.2|86828.7|86803.7|41
1628500830000|2021-08-09 09:20:30|86830.8|86805.8|86827.3|86802.3|86830.9|86805.9|86826.7|86801.7|48
1628500840000|2021-08-09 09:20:40|86827.9|86802.9|86832.6|86807.6|86842.3|86808.3|86824.4|86792.3|64
1628500850000|2021-08-09 09:20:50|86832.4|86807.4|86834.3|86809.3|86835.4|86810.4|86829.2|86804.2|53
1628500860000|2021-08-09 09:21:00|86833.8|86808.8|86836.9|86811.9|86838.2|86813.2|86832.8|86807.8|48
1628500870000|2021-08-09 09:21:10|86836.7|86811.7|86837.6|86812.6|86856.2|86823|86836.7|86806.2|50
1628500880000|2021-08-09 09:21:20|86837|86812|86833.4|86808.4|86848.9|86814|86832|86798.9|52
1628500890000|2021-08-09 09:21:30|86833.8|86808.8|86834.5|86809.5|86835.5|86810.5|86832.9|86807.9|36
1628500900000|2021-08-09 09:21:40|86834.3|86809.3|86829.4|86804.4|86841.8|86809.5|86821|86784.1|48
1628500910000|2021-08-09 09:21:50|86830.4|86805.4|86838.1|86813.1|86847.9|86814.4|86830.4|86797.9|30
1628500920000|2021-08-09 09:22:00|86838.2|86813.2|86849.9|86824.9|86849.9|86824.9|86837.5|86812.5|61
1628500930000|2021-08-09 09:22:10|86852.4|86827.4|86849.5|86824.5|86854.9|86829.9|86846.6|86821.6|53
1628500940000|2021-08-09 09:22:20|86849.4|86824.4|86851.5|86826.5|86851.6|86826.6|86849|86824|42
1628500950000|2021-08-09 09:22:30|86852.3|86827.3|86852.8|86827.8|86853.7|86828.7|86851.7|86826.7|25
1628500960000|2021-08-09 09:22:40|86852.1|86827.1|86855.9|86830.9|86869.1|86832.6|86852.1|86817.4|53
1628500970000|2021-08-09 09:22:50|86855.7|86830.7|86854|86829|86857.6|86832.6|86850.3|86825.3|55
1628500980000|2021-08-09 09:23:00|86854.6|86829.6|86859.1|86834.1|86860.3|86835.3|86852.4|86827.4|56
1628500990000|2021-08-09 09:23:10|86859.2|86834.2|86863.3|86838.3|86866.7|86841.7|86858.7|86833.7|45
1628501000000|2021-08-09 09:23:20|86863.5|86838.5|86865.1|86840.1|86867.3|86842.3|86863.1|86838.1|43
1628501010000|2021-08-09 09:23:30|86865.5|86840.5|86862.1|86837.1|86865.5|86840.5|86860.4|86835.4|50
1628501020000|2021-08-09 09:23:40|86861.9|86836.9|86859.4|86834.4|86863.9|86838.9|86859.1|86834.1|39
1628501030000|2021-08-09 09:23:50|86861.6|86836.6|86858.5|86833.5|86861.7|86836.7|86858.4|86833.4|33
1628501040000|2021-08-09 09:24:00|86858.7|86833.7|86855.6|86830.6|86859.6|86834.6|86855.6|86830.6|40
1628501050000|2021-08-09 09:24:10|86855.3|86830.3|86851.8|86826.8|86855.4|86830.4|86849.8|86824.8|44
1628501060000|2021-08-09 09:24:20|86851.5|86826.5|86852.6|86827.6|86853.2|86828.2|86849.2|86824.2|29
1628501070000|2021-08-09 09:24:30|86852.2|86827.2|86853.6|86828.6|86855.7|86830.7|86851.5|86826.5|32
1628501080000|2021-08-09 09:24:40|86854.1|86829.1|86842.5|86817.5|86854.1|86829.1|86842.5|86817.5|44
1628501090000|2021-08-09 09:24:50|86843.1|86818.1|86842.3|86817.3|86843.6|86818.6|86840.9|86815.9|34
1628501100000|2021-08-09 09:25:00|86842.2|86817.2|86837.1|86812.1|86842.2|86817.2|86834.9|86809.9|44
1628501110000|2021-08-09 09:25:10|86837.8|86812.8|86823.5|86798.5|86837.8|86812.8|86822.3|86797.3|57
1628501120000|2021-08-09 09:25:20|86823.3|86798.3|86821.2|86796.2|86823.8|86798.8|86817.3|86792.3|57
1628501130000|2021-08-09 09:25:30|86820.8|86795.8|86826.1|86801.1|86826.8|86801.8|86820.3|86795.3|50
1628501140000|2021-08-09 09:25:40|86826.3|86801.3|86824.3|86799.3|86828.3|86803.3|86822|86797|58
1628501150000|2021-08-09 09:25:50|86824|86799|86820.4|86795.4|86824.1|86799.1|86819.7|86794.7|53
1628501160000|2021-08-09 09:26:00|86818|86793|86816.7|86791.7|86829.3|86793.9|86813.5|86778.9|61
1628501170000|2021-08-09 09:26:10|86816.6|86791.6|86818.3|86793.3|86819.9|86794.9|86812.8|86787.8|49
1628501180000|2021-08-09 09:26:20|86819.2|86794.2|86826.1|86801.1|86828.2|86803.2|86817.1|86792.1|53
1628501190000|2021-08-09 09:26:30|86824.3|86799.3|86825.9|86800.9|86826.6|86801.6|86823|86798|53
1628501200000|2021-08-09 09:26:40|86825.3|86800.3|86821.5|86796.5|86827.1|86802.1|86819.6|86794.6|49
1628501210000|2021-08-09 09:26:50|86821.9|86796.9|86825.6|86800.6|86826.7|86801.7|86821.7|86796.7|48
1628501220000|2021-08-09 09:27:00|86826.2|86801.2|86825|86800|86826.7|86801.7|86821.8|86796.8|52
1628501230000|2021-08-09 09:27:10|86825.2|86800.2|86825.3|86800.3|86825.3|86800.3|86822.7|86797.7|46
1628501240000|2021-08-09 09:27:20|86826.8|86801.8|86829.1|86804.1|86830.8|86805.8|86822.5|86797.5|61
1628501250000|2021-08-09 09:27:30|86828.4|86803.4|86838.4|86813.4|86839.6|86814.6|86827.6|86802.6|62
1628501260000|2021-08-09 09:27:40|86838.8|86813.8|86850.6|86825.6|86862.7|86825.7|86837|86804.6|60
1628501270000|2021-08-09 09:27:50|86850.5|86825.5|86864.5|86839.5|86876.2|86841.7|86850.5|86818.3|48
1628501280000|2021-08-09 09:28:00|86864.4|86839.4|86864.2|86839.2|86866.1|86841.1|86863|86838|29
1628501290000|2021-08-09 09:28:10|86864.1|86839.1|86875.8|86850.8|86887.9|86851.9|86862.8|86830.7|47
1628501300000|2021-08-09 09:28:20|86877.1|86852.1|86873|86848|86878.6|86853.6|86872.3|86847.3|62
1628501310000|2021-08-09 09:28:30|86872.5|86847.5|86871.5|86846.5|86884.8|86849.8|86869.2|86831.9|50
1628501320000|2021-08-09 09:28:40|86871.7|86846.7|86858.8|86833.8|86878.2|86846.7|86854.9|86821.3|66
1628501330000|2021-08-09 09:28:50|86858.7|86833.7|86856.5|86831.5|86868.7|86835.7|86853.9|86817.7|54
1628501340000|2021-08-09 09:29:00|86856.2|86831.2|86859.9|86834.9|86862.9|86837.9|86855.9|86830.9|61
1628501350000|2021-08-09 09:29:10|86860.9|86835.9|86873|86848|86873.3|86848.3|86859.5|86834.5|57
1628501360000|2021-08-09 09:29:20|86872.8|86847.8|86878.7|86853.7|86881.3|86856.3|86871|86846|56
1628501370000|2021-08-09 09:29:30|86878.8|86853.8|86882.3|86857.3|86882.6|86857.6|86878.7|86853.7|33
1628501380000|2021-08-09 09:29:40|86882.2|86857.2|86886.2|86861.2|86886.6|86861.6|86882.2|86857.2|47
1628501390000|2021-08-09 09:29:50|86888.5|86863.5|86880.4|86855.4|86893.7|86865.5|86878.8|86841.5|65
1628501400000|2021-08-09 09:30:00|86880.2|86855.2|86879.5|86854.5|86880.5|86855.5|86877.5|86852.5|53
1628501410000|2021-08-09 09:30:10|86880.5|86855.5|86875|86850|86880.5|86855.5|86874.9|86849.9|50
1628501420000|2021-08-09 09:30:20|86874.9|86849.9|86870.9|86845.9|86875|86850|86870.8|86845.8|51
1628501430000|2021-08-09 09:30:30|86871|86846|86873.6|86848.6|86874.2|86849.2|86870|86845|47
1628501440000|2021-08-09 09:30:40|86874.8|86849.8|86878.3|86853.3|86878.3|86853.3|86874.2|86849.2|39
1628501450000|2021-08-09 09:30:50|86877.6|86852.6|86883.1|86858.1|86884.8|86859.8|86877.1|86852.1|52
1628501460000|2021-08-09 09:31:00|86883|86858|86893.2|86868.2|86893.6|86868.6|86882.8|86857.8|56
1628501470000|2021-08-09 09:31:10|86894.4|86869.4|86890.9|86865.9|86894.4|86869.4|86888.4|86863.4|56
1628501480000|2021-08-09 09:31:20|86890.5|86865.5|86896|86871|86897.9|86872.9|86890.3|86865.3|51
1628501490000|2021-08-09 09:31:30|86896.3|86871.3|86892.4|86867.4|86903.2|86873.6|86888.4|86852.3|58
1628501500000|2021-08-09 09:31:40|86891.7|86866.7|86900.9|86850.9|86904.3|86867.8|86891|86850.6|50
1628501510000|2021-08-09 09:31:50|86900.5|86850.5|86903.8|86853.8|86906.1|86867.1|86891.3|86850.5|47
1628501520000|2021-08-09 09:32:00|86903.9|86853.9|86888.7|86863.7|86903.9|86869.7|86888.3|86851.8|49
1628501530000|2021-08-09 09:32:10|86888.1|86863.1|86887|86862|86890.3|86865.3|86886.1|86861.1|41
1628501540000|2021-08-09 09:32:20|86886.5|86861.5|86882.2|86857.2|86886.5|86861.5|86880.9|86855.9|52
1628501550000|2021-08-09 09:32:30|86882.1|86857.1|86884.8|86859.8|86886.5|86861.5|86882.1|86857.1|57
1628501560000|2021-08-09 09:32:40|86885|86860|86878.4|86853.4|86885.3|86860.3|86876.2|86851.2|54
1628501570000|2021-08-09 09:32:50|86878.5|86853.5|86883|86858|86883.1|86858.1|86877.6|86852.6|36
1628501580000|2021-08-09 09:33:00|86883.7|86858.7|86884.3|86859.3|86886.5|86861.5|86882.3|86857.3|45
1628501590000|2021-08-09 09:33:10|86884|86859|86891.2|86866.2|86891.5|86866.5|86884|86859|44
1628501600000|2021-08-09 09:33:20|86891.3|86866.3|86891.1|86866.1|86891.8|86866.8|86888.3|86863.3|43
1628501610000|2021-08-09 09:33:30|86890.7|86865.7|86886.6|86861.6|86899.8|86865.8|86885|86847.4|45
1628501620000|2021-08-09 09:33:40|86886.5|86861.5|86889.6|86864.6|86889.6|86864.6|86885.5|86860.5|49
1628501630000|2021-08-09 09:33:50|86889.8|86864.8|86887.7|86862.7|86889.8|86864.8|86887.3|86862.3|41
1628501640000|2021-08-09 09:34:00|86887.6|86862.6|86887.1|86862.1|86899.6|86864|86885.5|86848.1|45
1628501650000|2021-08-09 09:34:10|86887|86862|86886|86861|86888.6|86863.6|86884.2|86859.2|36
1628501660000|2021-08-09 09:34:20|86886.8|86861.8|86894.9|86869.9|86904.6|86870.9|86886.8|86851.4|60
1628501670000|2021-08-09 09:34:30|86893.9|86868.9|86897.4|86872.4|86897.9|86872.9|86893.9|86868.9|40
1628501680000|2021-08-09 09:34:40|86897.5|86872.5|86898.3|86873.3|86902.2|86877.2|86897.3|86872.3|38
1628501690000|2021-08-09 09:34:50|86898|86873|86893.2|86868.2|86898.8|86873.8|86893.1|86868.1|31
1628501700000|2021-08-09 09:35:00|86893.8|86868.8|86892.4|86867.4|86895.9|86870.9|86892.2|86867.2|55
1628501710000|2021-08-09 09:35:10|86892.6|86867.6|86892|86867|86893.8|86868.8|86890.8|86865.8|46
1628501720000|2021-08-09 09:35:20|86891.9|86866.9|86889.8|86864.8|86892.4|86867.4|86888.5|86863.5|42
1628501730000|2021-08-09 09:35:30|86889.4|86864.4|86891.3|86866.3|86892.1|86867.1|86889|86864|34
1628501740000|2021-08-09 09:35:40|86890|86865|86887|86862|86890.7|86865.7|86885.7|86860.7|38
1628501750000|2021-08-09 09:35:50|86886.7|86861.7|86888.9|86863.9|86888.9|86863.9|86886.1|86861.1|28
1628501760000|2021-08-09 09:36:00|86888.2|86863.2|86892.8|86867.8|86893.1|86868.1|86886.3|86861.3|48
1628501770000|2021-08-09 09:36:10|86892.4|86867.4|86894.1|86869.1|86895.1|86870.1|86891.4|86866.4|45
1628501780000|2021-08-09 09:36:20|86893.6|86868.6|86892.5|86867.5|86905.7|86868.9|86891.7|86854.8|38
1628501790000|2021-08-09 09:36:30|86892.6|86867.6|86889.1|86864.1|86892.7|86867.7|86888.5|86863.5|36
1628501800000|2021-08-09 09:36:40|86889.2|86864.2|86888.7|86863.7|86889.2|86864.2|86888.1|86863.1|28
1628501810000|2021-08-09 09:36:50|86888.8|86863.8|86886.3|86861.3|86888.9|86863.9|86886.1|86861.1|31
1628501820000|2021-08-09 09:37:00|86889.1|86864.1|86888.1|86863.1|86891.8|86866.8|86884.6|86859.6|50
1628501830000|2021-08-09 09:37:10|86887.8|86862.8|86891.5|86866.5|86892.1|86867.1|86886.8|86861.8|43
1628501840000|2021-08-09 09:37:20|86891.2|86866.2|86888.5|86863.5|86891.8|86866.8|86886.5|86861.5|45
1628501850000|2021-08-09 09:37:30|86888.8|86863.8|86888.2|86863.2|86890.8|86865.8|86887|86862|45
1628501860000|2021-08-09 09:37:40|86887.9|86862.9|86889.9|86864.9|86892.6|86867.6|86887|86862|46
1628501870000|2021-08-09 09:37:50|86889.6|86864.6|86889.6|86864.6|86892.6|86867.6|86889.1|86864.1|39
1628501880000|2021-08-09 09:38:00|86889.5|86864.5|86894.7|86869.7|86896.6|86871.6|86889.5|86864.5|54
1628501890000|2021-08-09 09:38:10|86894.8|86869.8|86885.8|86860.8|86897.7|86872.7|86885.7|86860.7|55
1628501900000|2021-08-09 09:38:20|86885.9|86860.9|86888.2|86863.2|86888.3|86863.3|86882.2|86857.2|54
1628501910000|2021-08-09 09:38:30|86888.6|86863.6|86886|86861|86890.6|86865.6|86884.3|86859.3|52
1628501920000|2021-08-09 09:38:40|86886.1|86861.1|86884.3|86859.3|86886.4|86861.4|86882.9|86857.9|34
1628501930000|2021-08-09 09:38:50|86884|86859|86884.2|86859.2|86885.5|86860.5|86883.9|86858.9|40
1628501940000|2021-08-09 09:39:00|86884|86859|86884.4|86859.4|86887.9|86862.9|86883.4|86858.4|42
1628501950000|2021-08-09 09:39:10|86884|86859|86883.2|86858.2|86884.7|86859.7|86883|86858|22
1628501960000|2021-08-09 09:39:20|86883.3|86858.3|86885.5|86860.5|86885.5|86860.5|86882.7|86857.7|25
1628501970000|2021-08-09 09:39:30|86884.7|86859.7|86887.7|86862.7|86890.2|86865.2|86884.7|86859.7|30
1628501980000|2021-08-09 09:39:40|86888.2|86863.2|86885.4|86860.4|86888.2|86863.2|86885.4|86860.4|35
1628501990000|2021-08-09 09:39:50|86885.5|86860.5|86883.7|86858.7|86885.5|86860.5|86883.2|86858.2|38
1628502000000|2021-08-09 09:40:00|86883.6|86858.6|86882.6|86857.6|86883.6|86858.6|86882|86857|27
1628502010000|2021-08-09 09:40:10|86882.5|86857.5|86882.8|86857.8|86882.8|86857.8|86882|86857|20
1628502020000|2021-08-09 09:40:20|86882.7|86857.7|86884|86859|86884.9|86859.9|86882.3|86857.3|29
1628502030000|2021-08-09 09:40:30|86884.3|86859.3|86888.5|86863.5|86889.3|86864.3|86884.3|86859.3|33
1628502040000|2021-08-09 09:40:40|86888.8|86863.8|86890.3|86865.3|86891.4|86866.4|86887.7|86862.7|30
1628502050000|2021-08-09 09:40:50|86891|86866|86894.9|86869.9|86895.7|86870.7|86889.8|86864.8|41
1628502060000|2021-08-09 09:41:00|86894.6|86869.6|86904.7|86879.7|86908.1|86883.1|86894.6|86869.6|47
1628502070000|2021-08-09 09:41:10|86903.1|86878.1|86900.8|86875.8|86904.4|86879.4|86899.5|86874.5|46
1628502080000|2021-08-09 09:41:20|86900.4|86875.4|86900.5|86875.5|86901.9|86876.9|86897.5|86872.5|23
1628502090000|2021-08-09 09:41:30|86900.2|86875.2|86899.8|86874.8|86902|86877|86898.5|86873.5|42
1628502100000|2021-08-09 09:41:40|86899.7|86874.7|86894.2|86869.2|86901|86876|86891|86866|44
1628502110000|2021-08-09 09:41:50|86895.8|86870.8|86890|86865|86895.8|86870.8|86888.6|86863.6|35
1628502120000|2021-08-09 09:42:00|86889.9|86864.9|86885.2|86860.2|86890.6|86865.6|86885.2|86860.2|37
1628502130000|2021-08-09 09:42:10|86880.9|86855.9|86878.5|86853.5|86883.5|86858.5|86878.3|86853.3|36
1628502140000|2021-08-09 09:42:20|86880.4|86855.4|86880|86855|86882.3|86857.3|86875.6|86850.6|50
1628502150000|2021-08-09 09:42:30|86880.1|86855.1|86880.6|86855.6|86882|86857|86878.9|86853.9|43
1628502160000|2021-08-09 09:42:40|86880.5|86855.5|86883.1|86858.1|86888.2|86863.2|86880.5|86855.5|49
1628502170000|2021-08-09 09:42:50|86882.3|86857.3|86881.9|86856.9|86883.7|86858.7|86881.7|86856.7|34
1628502180000|2021-08-09 09:43:00|86881.3|86856.3|86882.3|86857.3|86882.3|86857.3|86881.2|86856.2|27
1628502190000|2021-08-09 09:43:10|86882.2|86857.2|86884.9|86859.9|86886.1|86861.1|86882.2|86857.2|24
1628502200000|2021-08-09 09:43:20|86885|86860|86887|86862|86887.5|86862.5|86883.1|86858.1|38
1628502210000|2021-08-09 09:43:30|86886.5|86861.5|86878.7|86853.7|86887.4|86862.4|86876.1|86851.1|47
1628502220000|2021-08-09 09:43:40|86878.6|86853.6|86885.9|86860.9|86887.2|86862.2|86878.4|86853.4|44
1628502230000|2021-08-09 09:43:50|86885.6|86860.6|86885.8|86860.8|86886.9|86861.9|86885.3|86860.3|34
1628502240000|2021-08-09 09:44:00|86885.7|86860.7|86884.3|86859.3|86886.1|86861.1|86884.1|86859.1|31
1628502250000|2021-08-09 09:44:10|86884.2|86859.2|86879.8|86854.8|86884.3|86859.3|86879.2|86854.2|43
1628502260000|2021-08-09 09:44:20|86879.5|86854.5|86876.6|86851.6|86881.2|86856.2|86876.3|86851.3|51
1628502270000|2021-08-09 09:44:30|86877.2|86852.2|86879|86854|86881.8|86856.8|86870.9|86845.9|60
1628502280000|2021-08-09 09:44:40|86879.1|86854.1|86879.9|86854.9|86883.7|86858.7|86878.1|86853.1|50
1628502290000|2021-08-09 09:44:50|86879.5|86854.5|86877.1|86852.1|86881.3|86856.3|86876.7|86851.7|45
1628502300000|2021-08-09 09:45:00|86876.7|86851.7|86877.1|86852.1|86879|86854|86876.6|86851.6|50
1628502310000|2021-08-09 09:45:10|86877.2|86852.2|86876|86851|86878.5|86853.5|86874.6|86849.6|46
1628502320000|2021-08-09 09:45:20|86875.5|86850.5|86873.4|86848.4|86876.9|86851.9|86872.4|86847.4|36
1628502330000|2021-08-09 09:45:30|86874.3|86849.3|86872|86847|86874.6|86849.6|86870.1|86845.1|46
1628502340000|2021-08-09 09:45:40|86871.5|86846.5|86862.6|86837.6|86872.2|86847.2|86859.7|86834.7|54
1628502350000|2021-08-09 09:45:50|86861.2|86836.2|86861.7|86836.7|86862.8|86837.8|86860|86835|35
1628502360000|2021-08-09 09:46:00|86861.6|86836.6|86860.6|86835.6|86863|86838|86859.3|86834.3|45
1628502370000|2021-08-09 09:46:10|86860.2|86835.2|86866.7|86841.7|86866.7|86841.7|86859.7|86834.7|42
1628502380000|2021-08-09 09:46:20|86867.2|86842.2|86867.2|86842.2|86867.6|86842.6|86863.5|86838.5|42
1628502390000|2021-08-09 09:46:30|86867.6|86842.6|86880|86855|86880|86855|86866.7|86841.7|56
1628502400000|2021-08-09 09:46:40|86879.9|86854.9|86886.5|86861.5|86887.2|86862.2|86878.7|86853.7|56
1628502410000|2021-08-09 09:46:50|86886.1|86861.1|86888.4|86863.4|86889.6|86864.6|86885.6|86860.6|40
1628502420000|2021-08-09 09:47:00|86887.2|86862.2|86890|86865|86890.6|86865.6|86887.2|86862.2|46
1628502430000|2021-08-09 09:47:10|86890.5|86865.5|86893.6|86868.6|86896.4|86871.4|86889.2|86864.2|49
1628502440000|2021-08-09 09:47:20|86893|86868|86888.6|86863.6|86893|86868|86887.5|86862.5|45
1628502450000|2021-08-09 09:47:30|86888.2|86863.2|86880.2|86855.2|86890.9|86865.9|86879|86854|46
1628502460000|2021-08-09 09:47:40|86878.7|86853.7|86879|86854|86880.1|86855.1|86878.1|86853.1|46
1628502470000|2021-08-09 09:47:50|86879.2|86854.2|86883.2|86858.2|86894.1|86860.8|86878.8|86843.6|41
1628502480000|2021-08-09 09:48:00|86883.1|86858.1|86884.8|86859.8|86886.6|86861.6|86883.1|86858.1|47
1628502490000|2021-08-09 09:48:10|86884.5|86859.5|86883.9|86858.9|86885.5|86860.5|86882.7|86857.7|46
1628502500000|2021-08-09 09:48:20|86883.4|86858.4|86883.9|86858.9|86884.2|86859.2|86882.6|86857.6|28
1628502510000|2021-08-09 09:48:30|86883.7|86858.7|86883.1|86858.1|86884|86859|86883.1|86858.1|15
1628502520000|2021-08-09 09:48:40|86883.2|86858.2|86883.8|86858.8|86884.6|86859.6|86882.6|86857.6|40
1628502530000|2021-08-09 09:48:50|86883.9|86858.9|86884|86859|86895|86859.1|86880.2|86843.1|55
1628502540000|2021-08-09 09:49:00|86883.8|86858.8|86893.4|86843.4|86894|86860.6|86878.6|86842|60
1628502550000|2021-08-09 09:49:10|86894.4|86844.4|86877.7|86852.7|86894.4|86856.7|86877.5|86838.5|58
1628502560000|2021-08-09 09:49:20|86878.2|86853.2|86878.8|86853.8|86880.3|86855.3|86876.7|86851.7|43
1628502570000|2021-08-09 09:49:30|86879.4|86854.4|86872|86847|86879.8|86854.8|86870.7|86845.7|27
1628502580000|2021-08-09 09:49:40|86871.3|86846.3|86871.2|86846.2|86873.3|86848.3|86871.2|86846.2|23
1628502590000|2021-08-09 09:49:50|86871.1|86846.1|86875.5|86850.5|86876|86851|86871.1|86846.1|37
1628502600000|2021-08-09 09:50:00|86874.3|86849.3|86871.8|86846.8|86874.3|86849.3|86870.9|86845.9|52
1628502610000|2021-08-09 09:50:10|86871.4|86846.4|86880.5|86855.5|86880.5|86855.5|86871.4|86846.4|51
1628502620000|2021-08-09 09:50:20|86881|86856|86882.1|86857.1|86882.5|86857.5|86879.9|86854.9|38
1628502630000|2021-08-09 09:50:30|86882.8|86857.8|86886.8|86861.8|86887.7|86862.7|86882.8|86857.8|41
1628502640000|2021-08-09 09:50:40|86887|86862|86885.2|86860.2|86887.4|86862.4|86884.1|86859.1|42
1628502650000|2021-08-09 09:50:50|86885.1|86860.1|86886.9|86861.9|86887.2|86862.2|86883.9|86858.9|48
1628502660000|2021-08-09 09:51:00|86887.7|86862.7|86884.2|86859.2|86887.7|86862.7|86882.6|86857.6|30
1628502670000|2021-08-09 09:51:10|86884.9|86859.9|86883.5|86858.5|86886.1|86861.1|86883.1|86858.1|41
1628502680000|2021-08-09 09:51:20|86883.1|86858.1|86877.7|86852.7|86883.9|86858.9|86877.1|86852.1|46
1628502690000|2021-08-09 09:51:30|86878.1|86853.1|86873.6|86848.6|86878.5|86853.5|86869.5|86844.5|41
1628502700000|2021-08-09 09:51:40|86873.4|86848.4|86870.6|86845.6|86874.5|86849.5|86869.9|86844.9|43
1628502710000|2021-08-09 09:51:50|86872.3|86847.3|86871.6|86846.6|86872.4|86847.4|86871.1|86846.1|24
1628502720000|2021-08-09 09:52:00|86871.4|86846.4|86871.8|86846.8|86872.4|86847.4|86871|86846|26
1628502730000|2021-08-09 09:52:10|86871.6|86846.6|86863.4|86838.4|86873|86848|86862.9|86837.9|45
1628502740000|2021-08-09 09:52:20|86862.7|86837.7|86861.7|86836.7|86874|86838.1|86860.5|86824|48
1628502750000|2021-08-09 09:52:30|86861.6|86836.6|86864.1|86839.1|86864.4|86839.4|86861.3|86836.3|44
1628502760000|2021-08-09 09:52:40|86864.3|86839.3|86863|86838|86864.3|86839.3|86860.8|86835.8|41
1628502770000|2021-08-09 09:52:50|86862.6|86837.6|86861.8|86836.8|86862.9|86837.9|86859.7|86834.7|32
1628502780000|2021-08-09 09:53:00|86862.2|86837.2|86862.9|86837.9|86862.9|86837.9|86861.1|86836.1|45
1628502790000|2021-08-09 09:53:10|86863.1|86838.1|86859.7|86834.7|86863.3|86838.3|86858.6|86833.6|36
1628502800000|2021-08-09 09:53:20|86859.6|86834.6|86858.7|86833.7|86859.6|86834.6|86858.4|86833.4|22
1628502810000|2021-08-09 09:53:30|86858.3|86833.3|86858.2|86833.2|86858.8|86833.8|86857.7|86832.7|29
1628502820000|2021-08-09 09:53:40|86858|86833|86857.5|86832.5|86858.4|86833.4|86857.4|86832.4|21
1628502830000|2021-08-09 09:53:50|86857.6|86832.6|86851.2|86826.2|86857.8|86832.8|86848.4|86823.4|34
1628502840000|2021-08-09 09:54:00|86850.8|86825.8|86853.9|86828.9|86854.3|86829.3|86850.8|86825.8|39
1628502850000|2021-08-09 09:54:10|86853.6|86828.6|86855.1|86830.1|86858.4|86833.4|86853.1|86828.1|40
1628502860000|2021-08-09 09:54:20|86855.3|86830.3|86856.6|86831.6|86858.9|86833.9|86855.2|86830.2|37
1628502870000|2021-08-09 09:54:30|86857.3|86832.3|86854.3|86829.3|86857.7|86832.7|86851.5|86826.5|52
1628502880000|2021-08-09 09:54:40|86854.5|86829.5|86846.8|86821.8|86858.8|86833.8|86846.3|86821.3|63
1628502890000|2021-08-09 09:54:50|86845.6|86820.6|86838.2|86813.2|86854.8|86821.6|86833.7|86796|62
1628502900000|2021-08-09 09:55:00|86839|86814|86834.1|86809.1|86839.6|86814.6|86832.8|86807.8|53
1628502910000|2021-08-09 09:55:10|86833.9|86808.9|86836.6|86811.6|86837.5|86812.5|86832.9|86807.9|51
1628502920000|2021-08-09 09:55:20|86836.7|86811.7|86834.8|86809.8|86836.7|86811.7|86834.8|86809.8|30
1628502930000|2021-08-09 09:55:30|86834.7|86809.7|86834.3|86809.3|86835.9|86810.9|86834.2|86809.2|32
1628502940000|2021-08-09 09:55:40|86834.4|86809.4|86834.2|86809.2|86834.4|86809.4|86833.8|86808.8|12
1628502950000|2021-08-09 09:55:50|86834.3|86809.3|86833.9|86808.9|86834.4|86809.4|86831.3|86806.3|37
1628502960000|2021-08-09 09:56:00|86834.1|86809.1|86833.4|86808.4|86834.6|86809.6|86832.6|86807.6|28
1628502970000|2021-08-09 09:56:10|86834.1|86809.1|86833.1|86808.1|86834.2|86809.2|86832.2|86807.2|27
1628502980000|2021-08-09 09:56:20|86833.2|86808.2|86834.3|86809.3|86835.5|86810.5|86831.5|86806.5|40
1628502990000|2021-08-09 09:56:30|86834.5|86809.5|86832.1|86807.1|86835.3|86810.3|86831.1|86806.1|36
1628503000000|2021-08-09 09:56:40|86831.7|86806.7|86832.5|86807.5|86832.5|86807.5|86830.8|86805.8|28
1628503010000|2021-08-09 09:56:50|86832.8|86807.8|86835.4|86810.4|86836.9|86811.9|86832.2|86807.2|33
1628503020000|2021-08-09 09:57:00|86835.5|86810.5|86838.5|86813.5|86838.8|86813.8|86834.5|86809.5|42
1628503030000|2021-08-09 09:57:10|86838.4|86813.4|86844.4|86819.4|86844.4|86819.4|86837.9|86812.9|38
1628503040000|2021-08-09 09:57:20|86844.5|86819.5|86838.2|86813.2|86844.9|86819.9|86837.6|86812.6|48
1628503050000|2021-08-09 09:57:30|86838.3|86813.3|86839.2|86814.2|86839.3|86814.3|86837.5|86812.5|28
1628503060000|2021-08-09 09:57:40|86840.3|86815.3|86838|86813|86841.4|86816.4|86838|86813|36
1628503070000|2021-08-09 09:57:50|86838.1|86813.1|86838.4|86813.4|86838.6|86813.6|86837.6|86812.6|26
1628503080000|2021-08-09 09:58:00|86838.2|86813.2|86840.6|86815.6|86841.7|86816.7|86838.1|86813.1|31
1628503090000|2021-08-09 09:58:10|86841.2|86816.2|86841.1|86816.1|86841.8|86816.8|86840.6|86815.6|23
1628503100000|2021-08-09 09:58:20|86840.8|86815.8|86840.3|86815.3|86840.9|86815.9|86840.1|86815.1|23
1628503110000|2021-08-09 09:58:30|86839.9|86814.9|86841.9|86816.9|86841.9|86816.9|86839.9|86814.9|32
1628503120000|2021-08-09 09:58:40|86842.1|86817.1|86840|86815|86842.9|86817.9|86840|86815|37
1628503130000|2021-08-09 09:58:50|86840.1|86815.1|86840.6|86815.6|86841|86816|86832.5|86807.5|45
1628503140000|2021-08-09 09:59:00|86840.7|86815.7|86840|86815|86841.2|86816.2|86838.6|86813.6|48
1628503150000|2021-08-09 09:59:10|86840.1|86815.1|86843.8|86818.8|86844.3|86819.3|86840.1|86815.1|49
1628503160000|2021-08-09 09:59:20|86841|86816|86843.6|86818.6|86844.6|86819.6|86841|86816|45
1628503170000|2021-08-09 09:59:30|86842.6|86817.6|86857.3|86807.3|86857.3|86819.6|86842.2|86804.8|47
1628503180000|2021-08-09 09:59:40|86843.8|86818.8|86843.6|86818.6|86858.4|86820.8|86843.4|86806.7|42
1628503190000|2021-08-09 09:59:50|86844|86819|86844.9|86819.9|86844.9|86819.9|86842.7|86817.7|43
1628503200000|2021-08-09 10:00:00|86844.7|86819.7|86837.6|86812.6|86855.7|86820.7|86836|86801.1|60
1628503210000|2021-08-09 10:00:10|86837.4|86812.4|86834.9|86809.9|86838.5|86813.5|86834.7|86809.7|53
1628503220000|2021-08-09 10:00:20|86835.1|86810.1|86836.1|86811.1|86836.5|86811.5|86834.5|86809.5|37
1628503230000|2021-08-09 10:00:30|86835.9|86810.9|86839.6|86814.6|86840.8|86815.8|86835.5|86810.5|53
1628503240000|2021-08-09 10:00:40|86839.7|86814.7|86844.1|86819.1|86844.4|86819.4|86839.3|86814.3|41
1628503250000|2021-08-09 10:00:50|86844.4|86819.4|86842.4|86817.4|86844.5|86819.5|86841.1|86816.1|42
1628503260000|2021-08-09 10:01:00|86842.3|86817.3|86841.3|86816.3|86843.8|86818.8|86841.1|86816.1|31
1628503270000|2021-08-09 10:01:10|86841.5|86816.5|86840.5|86815.5|86842.2|86817.2|86840|86815|33
1628503280000|2021-08-09 10:01:20|86840.9|86815.9|86835.9|86810.9|86840.9|86815.9|86835.6|86810.6|42
1628503290000|2021-08-09 10:01:30|86836|86811|86835.3|86810.3|86845.7|86811.1|86832.2|86794.6|51
1628503300000|2021-08-09 10:01:40|86835.5|86810.5|86836.1|86811.1|86836.1|86811.1|86833.2|86808.2|22
1628503310000|2021-08-09 10:01:50|86836.2|86811.2|86840.4|86815.4|86842.7|86817.7|86835.7|86810.7|35
1628503320000|2021-08-09 10:02:00|86840.1|86815.1|86842.3|86817.3|86842.5|86817.5|86839.8|86814.8|42
1628503330000|2021-08-09 10:02:10|86842.2|86817.2|86846.3|86821.3|86846.8|86821.8|86841.9|86816.9|43
1628503340000|2021-08-09 10:02:20|86845.4|86820.4|86850.8|86825.8|86852.3|86827.3|86843.8|86818.8|41
1628503350000|2021-08-09 10:02:30|86850.7|86825.7|86851.5|86826.5|86851.5|86826.5|86847.5|86822.5|34
1628503360000|2021-08-09 10:02:40|86850.7|86825.7|86849.6|86824.6|86851.1|86826.1|86848|86823|40
1628503370000|2021-08-09 10:02:50|86850|86825|86852.4|86827.4|86852.7|86827.7|86848.7|86823.7|40
1628503380000|2021-08-09 10:03:00|86851|86826|86850.7|86825.7|86851.7|86826.7|86850.1|86825.1|36
1628503390000|2021-08-09 10:03:10|86850.6|86825.6|86851.6|86826.6|86852.1|86827.1|86850.6|86825.6|24
1628503400000|2021-08-09 10:03:20|86851.7|86826.7|86851.7|86826.7|86852.1|86827.1|86851.2|86826.2|18
1628503410000|2021-08-09 10:03:30|86851.9|86826.9|86851.3|86826.3|86852.1|86827.1|86851.1|86826.1|26
1628503420000|2021-08-09 10:03:40|86851.5|86826.5|86853|86828|86853|86828|86847.6|86822.6|48
1628503430000|2021-08-09 10:03:50|86852.6|86827.6|86845.5|86820.5|86852.9|86827.9|86844.4|86819.4|35
1628503440000|2021-08-09 10:04:00|86845.7|86820.7|86848.7|86823.7|86850.2|86825.2|86845.1|86820.1|37
1628503450000|2021-08-09 10:04:10|86848.6|86823.6|86849.2|86824.2|86851.9|86826.9|86848.6|86823.6|39
1628503460000|2021-08-09 10:04:20|86849.3|86824.3|86850.1|86825.1|86850.6|86825.6|86848.8|86823.8|34
1628503470000|2021-08-09 10:04:30|86850|86825|86848.9|86823.9|86850.2|86825.2|86848.3|86823.3|22
1628503480000|2021-08-09 10:04:40|86848.4|86823.4|86849.1|86824.1|86849.9|86824.9|86848.4|86823.4|24
1628503490000|2021-08-09 10:04:50|86849.3|86824.3|86844.4|86819.4|86849.4|86824.4|86843.6|86818.6|28
1628503500000|2021-08-09 10:05:00|86844.3|86819.3|86849.9|86824.9|86850.1|86825.1|86844.2|86819.2|38
1628503510000|2021-08-09 10:05:10|86850.3|86825.3|86850.1|86825.1|86850.5|86825.5|86849.6|86824.6|33
1628503520000|2021-08-09 10:05:20|86849.9|86824.9|86851.2|86826.2|86852.5|86827.5|86849.9|86824.9|23
1628503530000|2021-08-09 10:05:30|86851.7|86826.7|86848|86823|86853|86828|86848|86823|40
1628503540000|2021-08-09 10:05:40|86848.3|86823.3|86858.9|86833.9|86860.6|86835.6|86847.6|86822.6|50
1628503550000|2021-08-09 10:05:50|86859|86834|86862.1|86837.1|86862.4|86837.4|86856.8|86831.8|40
1628503560000|2021-08-09 10:06:00|86862.2|86837.2|86853.9|86828.9|86862.2|86837.2|86853.9|86828.9|42
1628503570000|2021-08-09 10:06:10|86856.5|86831.5|86854|86829|86857.8|86832.8|86852.7|86827.7|38
1628503580000|2021-08-09 10:06:20|86851.8|86826.8|86861.9|86836.9|86862.3|86837.3|86851.8|86826.8|38
1628503590000|2021-08-09 10:06:30|86862|86837|86859.3|86834.3|86862|86837|86854.3|86829.3|43
1628503600000|2021-08-09 10:06:40|86859.4|86834.4|86858.2|86833.2|86859.8|86834.8|86857.6|86832.6|43
1628503610000|2021-08-09 10:06:50|86858.3|86833.3|86860.1|86835.1|86861.8|86836.8|86856.9|86831.9|43
1628503620000|2021-08-09 10:07:00|86860|86835|86852.5|86827.5|86860.3|86835.3|86850.9|86825.9|47
1628503630000|2021-08-09 10:07:10|86852.3|86827.3|86853.9|86828.9|86855.7|86830.7|86852.3|86827.3|53
1628503640000|2021-08-09 10:07:20|86854.1|86829.1|86855.8|86830.8|86855.8|86830.8|86852.5|86827.5|36
1628503650000|2021-08-09 10:07:30|86855.9|86830.9|86857|86832|86858|86833|86855.2|86830.2|25
1628503660000|2021-08-09 10:07:40|86856.9|86831.9|86854.5|86829.5|86857|86832|86853.9|86828.9|33
1628503670000|2021-08-09 10:07:50|86854.7|86829.7|86856.7|86831.7|86856.7|86831.7|86854.5|86829.5|23
1628503680000|2021-08-09 10:08:00|86856.6|86831.6|86855.2|86830.2|86858.7|86833.7|86853.7|86828.7|28
1628503690000|2021-08-09 10:08:10|86854.8|86829.8|86854.7|86829.7|86855.1|86830.1|86853.8|86828.8|25
1628503700000|2021-08-09 10:08:20|86854.4|86829.4|86853.2|86828.2|86865.5|86829.8|86851.7|86815.5|34
1628503710000|2021-08-09 10:08:30|86853.4|86828.4|86852.2|86827.2|86853.4|86828.4|86851.6|86826.6|26
1628503720000|2021-08-09 10:08:40|86851.9|86826.9|86851.3|86826.3|86853|86828|86851.2|86826.2|28
1628503730000|2021-08-09 10:08:50|86850.9|86825.9|86852|86827|86854.6|86829.6|86850.9|86825.9|34
1628503740000|2021-08-09 10:09:00|86851.6|86826.6|86851.8|86826.8|86852.9|86827.9|86850|86825|39
1628503750000|2021-08-09 10:09:10|86851.9|86826.9|86851.1|86826.1|86861.2|86826.9|86848.1|86811.2|36
1628503760000|2021-08-09 10:09:20|86850.8|86825.8|86851.1|86826.1|86851.6|86826.6|86849.7|86824.7|19
1628503770000|2021-08-09 10:09:30|86850.6|86825.6|86854.4|86829.4|86855|86830|86847.4|86822.4|37
1628503780000|2021-08-09 10:09:40|86854|86829|86852.7|86827.7|86854.1|86829.1|86852.7|86827.7|27
1628503790000|2021-08-09 10:09:50|86852.8|86827.8|86852.8|86827.8|86853.7|86828.7|86849.2|86824.2|38
1628503800000|2021-08-09 10:10:00|86854.2|86829.2|86853.4|86828.4|86856.8|86831.8|86851.3|86826.3|45
1628503810000|2021-08-09 10:10:10|86853.3|86828.3|86853.8|86828.8|86854.1|86829.1|86853.3|86828.3|24
1628503820000|2021-08-09 10:10:20|86853.6|86828.6|86851.1|86826.1|86853.6|86828.6|86851.1|86826.1|24
1628503830000|2021-08-09 10:10:30|86851.2|86826.2|86852.5|86827.5|86853.6|86828.6|86851|86826|26
1628503840000|2021-08-09 10:10:40|86852.6|86827.6|86848.4|86823.4|86852.7|86827.7|86848.1|86823.1|41
1628503850000|2021-08-09 10:10:50|86848.5|86823.5|86854.2|86829.2|86855.7|86830.7|86848.2|86823.2|38
1628503860000|2021-08-09 10:11:00|86854.3|86829.3|86853.7|86828.7|86854.4|86829.4|86853.1|86828.1|21
1628503870000|2021-08-09 10:11:10|86853.5|86828.5|86854.7|86829.7|86855.8|86830.8|86853.5|86828.5|31
1628503880000|2021-08-09 10:11:20|86854.4|86829.4|86864.1|86839.1|86864.1|86839.1|86853.2|86828.2|49
1628503890000|2021-08-09 10:11:30|86865.3|86840.3|86869.6|86844.6|86870.5|86845.5|86865.3|86840.3|60
1628503900000|2021-08-09 10:11:40|86870|86845|86870.2|86845.2|86871.5|86846.5|86869.9|86844.9|45
1628503910000|2021-08-09 10:11:50|86870.1|86845.1|86870.4|86845.4|86871.4|86846.4|86869.7|86844.7|39
1628503920000|2021-08-09 10:12:00|86870.6|86845.6|86870.6|86845.6|86871|86846|86870.2|86845.2|36
1628503930000|2021-08-09 10:12:10|86870.7|86845.7|86870.7|86845.7|86870.7|86845.7|86870|86845|19
1628503940000|2021-08-09 10:12:20|86870.8|86845.8|86875.9|86850.9|86876|86851|86869.6|86844.6|42
1628503950000|2021-08-09 10:12:30|86875|86850|86873|86848|86875.8|86850.8|86871|86846|43
1628503960000|2021-08-09 10:12:40|86873.1|86848.1|86874.1|86849.1|86875.5|86850.5|86872.6|86847.6|31
1628503970000|2021-08-09 10:12:50|86874.2|86849.2|86875.7|86850.7|86877.2|86852.2|86874|86849|48
1628503980000|2021-08-09 10:13:00|86875.9|86850.9|86878.9|86853.9|86879.1|86854.1|86874.8|86849.8|42
1628503990000|2021-08-09 10:13:10|86878.4|86853.4|86879.8|86854.8|86881.1|86856.1|86877.6|86852.6|43
1628504000000|2021-08-09 10:13:20|86880.1|86855.1|86876.7|86851.7|86881.4|86856.4|86876.3|86851.3|43
1628504010000|2021-08-09 10:13:30|86877|86852|86883.1|86858.1|86883.9|86858.9|86876.6|86851.6|43
1628504020000|2021-08-09 10:13:40|86883.6|86858.6|86884|86859|86885|86860|86883.3|86858.3|31
1628504030000|2021-08-09 10:13:50|86883.8|86858.8|86884.8|86859.8|86884.8|86859.8|86883.6|86858.6|18
1628504040000|2021-08-09 10:14:00|86884.9|86859.9|86884.7|86859.7|86885.3|86860.3|86884.4|86859.4|21
1628504050000|2021-08-09 10:14:10|86884.5|86859.5|86883.7|86858.7|86884.5|86859.5|86883.1|86858.1|21
1628504060000|2021-08-09 10:14:20|86883.6|86858.6|86884.4|86859.4|86884.4|86859.4|86881.7|86856.7|37
1628504070000|2021-08-09 10:14:30|86883.7|86858.7|86878.9|86853.9|86883.7|86858.7|86878.8|86853.8|41
1628504080000|2021-08-09 10:14:40|86878.7|86853.7|86878.4|86853.4|86879.6|86854.6|86876.6|86851.6|48
1628504090000|2021-08-09 10:14:50|86878.5|86853.5|86878.6|86853.6|86879.1|86854.1|86875.5|86850.5|48
1628504100000|2021-08-09 10:15:00|86878.1|86853.1|86872.5|86847.5|86879.2|86854.2|86872.5|86847.5|43
1628504110000|2021-08-09 10:15:10|86875.1|86850.1|86876.8|86851.8|86877.6|86852.6|86874|86849|43
1628504120000|2021-08-09 10:15:20|86876.7|86851.7|86881.9|86856.9|86882.4|86857.4|86876|86851|32
1628504130000|2021-08-09 10:15:30|86881.5|86856.5|86886.7|86861.7|86887.6|86862.6|86880.7|86855.7|46
1628504140000|2021-08-09 10:15:40|86886.8|86861.8|86892.1|86867.1|86893.3|86868.3|86886.8|86861.8|40
1628504150000|2021-08-09 10:15:50|86893.4|86868.4|86892.4|86867.4|86894.8|86869.8|86891.2|86866.2|37
1628504160000|2021-08-09 10:16:00|86892.6|86867.6|86892.4|86867.4|86892.8|86867.8|86890.9|86865.9|41
1628504170000|2021-08-09 10:16:10|86892.2|86867.2|86892.2|86867.2|86892.8|86867.8|86892|86867|20
1628504180000|2021-08-09 10:16:20|86892|86867|86892.9|86867.9|86894.3|86869.3|86892|86867|36
1628504190000|2021-08-09 10:16:30|86892.8|86867.8|86893.2|86868.2|86893.2|86868.2|86892.7|86867.7|18
1628504200000|2021-08-09 10:16:40|86893|86868|86900.6|86875.6|86902|86877|86893|86868|47
1628504210000|2021-08-09 10:16:50|86900.8|86875.8|86900.2|86875.2|86901.5|86876.5|86897.7|86872.7|51
1628504220000|2021-08-09 10:17:00|86898.8|86873.8|86904|86879|86904.1|86879.1|86898.3|86873.3|43
1628504230000|2021-08-09 10:17:10|86903.7|86878.7|86903.2|86878.2|86904.5|86879.5|86902.3|86877.3|35
1628504240000|2021-08-09 10:17:20|86903.1|86878.1|86908.1|86883.1|86912|86887|86903.1|86878.1|36
1628504250000|2021-08-09 10:17:30|86908.2|86883.2|86911.3|86886.3|86912.9|86887.9|86907.9|86882.9|50
1628504260000|2021-08-09 10:17:40|86911.5|86886.5|86921.6|86896.6|86923.8|86898.8|86911.5|86886.5|56
1628504270000|2021-08-09 10:17:50|86918.3|86893.3|86912|86887|86920.4|86895.4|86906.8|86881.8|48
1628504280000|2021-08-09 10:18:00|86912.2|86887.2|86908.2|86883.2|86914.1|86889.1|86908.2|86883.2|49
1628504290000|2021-08-09 10:18:10|86906.3|86881.3|86906|86881|86907.5|86882.5|86903.3|86878.3|38
1628504300000|2021-08-09 10:18:20|86905.8|86880.8|86908.3|86883.3|86909.6|86884.6|86905.4|86880.4|42
1628504310000|2021-08-09 10:18:30|86908.9|86883.9|86906.4|86881.4|86908.9|86883.9|86905.8|86880.8|35
1628504320000|2021-08-09 10:18:40|86906.2|86881.2|86908.8|86883.8|86913.8|86888.8|86906|86881|46
1628504330000|2021-08-09 10:18:50|86909.4|86884.4|86910.2|86885.2|86910.7|86885.7|86904.7|86879.7|43
1628504340000|2021-08-09 10:19:00|86911.8|86886.8|86918.5|86893.5|86924.1|86899.1|86908.9|86883.9|57
1628504350000|2021-08-09 10:19:10|86918.6|86893.6|86919|86894|86920.6|86895.6|86918.4|86893.4|39
1628504360000|2021-08-09 10:19:20|86918.9|86893.9|86916.1|86891.1|86919.1|86894.1|86915|86890|44
1628504370000|2021-08-09 10:19:30|86915.9|86890.9|86912.1|86887.1|86916.2|86891.2|86911.7|86886.7|36
1628504380000|2021-08-09 10:19:40|86912|86887|86919.9|86894.9|86921.6|86896.6|86912|86887|51
1628504390000|2021-08-09 10:19:50|86919.6|86894.6|86924.9|86899.9|86925.9|86900.9|86919.6|86894.6|48
1628504400000|2021-08-09 10:20:00|86924.8|86899.8|86920.8|86895.8|86924.8|86899.8|86918.9|86893.9|45
1628504410000|2021-08-09 10:20:10|86920.6|86895.6|86920.2|86895.2|86921.7|86896.7|86920.2|86895.2|37
1628504420000|2021-08-09 10:20:20|86920.1|86895.1|86915.9|86890.9|86920.1|86895.1|86915.5|86890.5|45
1628504430000|2021-08-09 10:20:30|86916.1|86891.1|86914|86889|86916.2|86891.2|86912.9|86887.9|32
1628504440000|2021-08-09 10:20:40|86913.9|86888.9|86913.7|86888.7|86913.9|86888.9|86912.8|86887.8|28
1628504450000|2021-08-09 10:20:50|86913.6|86888.6|86914.7|86889.7|86915.9|86890.9|86913.5|86888.5|23
1628504460000|2021-08-09 10:21:00|86914.6|86889.6|86913|86888|86915.4|86890.4|86912.5|86887.5|28
1628504470000|2021-08-09 10:21:10|86912.9|86887.9|86912.8|86887.8|86914.6|86889.6|86912.4|86887.4|33
1628504480000|2021-08-09 10:21:20|86912.5|86887.5|86918.2|86893.2|86922|86897|86911.7|86886.7|44
1628504490000|2021-08-09 10:21:30|86918.3|86893.3|86905|86880|86918.3|86893.3|86904.2|86879.2|39
1628504500000|2021-08-09 10:21:40|86904.8|86879.8|86907.2|86882.2|86907.2|86882.2|86904.3|86879.3|29
1628504510000|2021-08-09 10:21:50|86907|86882|86903.8|86878.8|86911.9|86886.9|86903.8|86878.8|35
1628504520000|2021-08-09 10:22:00|86903.9|86878.9|86899.3|86874.3|86916.5|86879.4|86898.3|86862.9|47
1628504530000|2021-08-09 10:22:10|86899.8|86874.8|86903|86878|86904.2|86879.2|86898.3|86873.3|45
1628504540000|2021-08-09 10:22:20|86902.5|86877.5|86894|86869|86902.5|86877.5|86893.9|86868.9|52
1628504550000|2021-08-09 10:22:30|86894.1|86869.1|86886.8|86861.8|86894.1|86869.1|86886.7|86861.7|43
1628504560000|2021-08-09 10:22:40|86886.9|86861.9|86889|86864|86890|86865|86886.3|86861.3|31
1628504570000|2021-08-09 10:22:50|86889.2|86864.2|86898.1|86873.1|86898.5|86873.5|86887.8|86862.8|39
1628504580000|2021-08-09 10:23:00|86898.2|86873.2|86901|86876|86902.5|86877.5|86898|86873|40
1628504590000|2021-08-09 10:23:10|86900.9|86875.9|86900|86875|86901.3|86876.3|86896.9|86871.9|46
1628504600000|2021-08-09 10:23:20|86899.9|86874.9|86902.2|86877.2|86902.6|86877.6|86898.5|86873.5|54
1628504610000|2021-08-09 10:23:30|86902|86877|86901.9|86876.9|86902.9|86877.9|86899.5|86874.5|54
1628504620000|2021-08-09 10:23:40|86901.7|86876.7|86900.8|86875.8|86902.4|86877.4|86899.1|86874.1|50
1628504630000|2021-08-09 10:23:50|86900.6|86875.6|86901.4|86876.4|86902.9|86877.9|86900.1|86875.1|40
1628504640000|2021-08-09 10:24:00|86901.3|86876.3|86897.2|86872.2|86901.3|86876.3|86894.5|86869.5|48
1628504650000|2021-08-09 10:24:10|86897.1|86872.1|86894.7|86869.7|86898.2|86873.2|86893.7|86868.7|40
1628504660000|2021-08-09 10:24:20|86894.8|86869.8|86893.5|86868.5|86895.4|86870.4|86893.3|86868.3|31
1628504670000|2021-08-09 10:24:30|86893.7|86868.7|86893.6|86868.6|86894.5|86869.5|86893.2|86868.2|24
1628504680000|2021-08-09 10:24:40|86893.8|86868.8|86893.9|86868.9|86894.3|86869.3|86893.7|86868.7|15
1628504690000|2021-08-09 10:24:50|86893.8|86868.8|86896.9|86871.9|86896.9|86871.9|86893.4|86868.4|28
1628504700000|2021-08-09 10:25:00|86896.6|86871.6|86893.7|86868.7|86896.6|86871.6|86891.7|86866.7|36
1628504710000|2021-08-09 10:25:10|86893.8|86868.8|86890.1|86865.1|86894|86869|86890.1|86865.1|30
1628504720000|2021-08-09 10:25:20|86890.4|86865.4|86887.7|86862.7|86890.4|86865.4|86887.7|86862.7|35
1628504730000|2021-08-09 10:25:30|86888.6|86863.6|86886.4|86861.4|86889.1|86864.1|86886.1|86861.1|41
1628504740000|2021-08-09 10:25:40|86892.6|86867.6|86890.3|86865.3|86893.5|86868.5|86890.3|86865.3|39
1628504750000|2021-08-09 10:25:50|86890.7|86865.7|86888.7|86863.7|86891.1|86866.1|86887.7|86862.7|31
1628504760000|2021-08-09 10:26:00|86887.4|86862.4|86889.3|86864.3|86889.9|86864.9|86887.4|86862.4|24
1628504770000|2021-08-09 10:26:10|86889.2|86864.2|86892.7|86867.7|86893.1|86868.1|86889.2|86864.2|45
1628504780000|2021-08-09 10:26:20|86889|86864|86890.5|86865.5|86890.5|86865.5|86889|86864|34
1628504790000|2021-08-09 10:26:30|86890.3|86865.3|86891.5|86866.5|86893|86868|86890.3|86865.3|33
1628504800000|2021-08-09 10:26:40|86891.7|86866.7|86894.5|86869.5|86896.3|86871.3|86889.3|86864.3|48
1628504810000|2021-08-09 10:26:50|86894.2|86869.2|86901.2|86876.2|86902.8|86877.8|86894.2|86869.2|40
1628504820000|2021-08-09 10:27:00|86900.8|86875.8|86899.6|86874.6|86901.5|86876.5|86899.6|86874.6|39
1628504830000|2021-08-09 10:27:10|86899.7|86874.7|86897.4|86872.4|86900|86875|86893.1|86868.1|48
1628504840000|2021-08-09 10:27:20|86898|86873|86898|86873|86898.8|86873.8|86896.4|86871.4|44
1628504850000|2021-08-09 10:27:30|86898.5|86873.5|86895.5|86870.5|86898.6|86873.6|86895.1|86870.1|43
1628504860000|2021-08-09 10:27:40|86895.6|86870.6|86894.8|86869.8|86895.6|86870.6|86894.5|86869.5|16
1628504870000|2021-08-09 10:27:50|86894.9|86869.9|86900.1|86875.1|86900.9|86875.9|86894.9|86869.9|29
1628504880000|2021-08-09 10:28:00|86899.7|86874.7|86899.5|86874.5|86900.6|86875.6|86898.7|86873.7|27
1628504890000|2021-08-09 10:28:10|86899.6|86874.6|86895|86870|86899.6|86874.6|86894.5|86869.5|26
1628504900000|2021-08-09 10:28:20|86894.9|86869.9|86895.5|86870.5|86896.1|86871.1|86894.9|86869.9|23
1628504910000|2021-08-09 10:28:30|86895.6|86870.6|86894.2|86869.2|86897.3|86872.3|86894.2|86869.2|29
1628504920000|2021-08-09 10:28:40|86894|86869|86894.6|86869.6|86895.5|86870.5|86894|86869|23
1628504930000|2021-08-09 10:28:50|86894.9|86869.9|86895.9|86870.9|86897.5|86872.5|86894.5|86869.5|33
1628504940000|2021-08-09 10:29:00|86896.1|86871.1|86898.8|86873.8|86899.3|86874.3|86896.1|86871.1|22
1628504950000|2021-08-09 10:29:10|86898.6|86873.6|86900.6|86875.6|86900.6|86875.6|86897.5|86872.5|37
1628504960000|2021-08-09 10:29:20|86899.7|86874.7|86897.3|86872.3|86902.3|86877.3|86894.2|86869.2|48
1628504970000|2021-08-09 10:29:30|86896.2|86871.2|86897.2|86872.2|86897.5|86872.5|86895.9|86870.9|32
1628504980000|2021-08-09 10:29:40|86896.9|86871.9|86899.3|86874.3|86900.2|86875.2|86896.9|86871.9|28
1628504990000|2021-08-09 10:29:50|86899.6|86874.6|86900.2|86875.2|86901|86876|86898.8|86873.8|38
1628505000000|2021-08-09 10:30:00|86900.4|86875.4|86902.4|86877.4|86902.6|86877.6|86899.6|86874.6|45
1628505010000|2021-08-09 10:30:10|86902.2|86877.2|86900.7|86875.7|86903.3|86878.3|86900.4|86875.4|24
1628505020000|2021-08-09 10:30:20|86900.8|86875.8|86901.9|86876.9|86903.9|86878.9|86900.5|86875.5|37
1628505030000|2021-08-09 10:30:30|86901.8|86876.8|86902.7|86877.7|86902.8|86877.8|86900.6|86875.6|27
1628505040000|2021-08-09 10:30:40|86902.6|86877.6|86901.6|86876.6|86902.6|86877.6|86901|86876|35
1628505050000|2021-08-09 10:30:50|86901.5|86876.5|86901|86876|86902.4|86877.4|86901|86876|38
1628505060000|2021-08-09 10:31:00|86900.5|86875.5|86899|86874|86901.7|86876.7|86899|86874|25
1628505070000|2021-08-09 10:31:10|86900.1|86875.1|86898.8|86873.8|86900.5|86875.5|86898.8|86873.8|37
1628505080000|2021-08-09 10:31:20|86898.9|86873.9|86899.3|86874.3|86900.3|86875.3|86898.2|86873.2|33
1628505090000|2021-08-09 10:31:30|86897.9|86872.9|86887.9|86862.9|86897.9|86872.9|86885.8|86860.8|44
1628505100000|2021-08-09 10:31:40|86888.3|86863.3|86892.5|86867.5|86893.1|86868.1|86887.3|86862.3|48
1628505110000|2021-08-09 10:31:50|86892.4|86867.4|86885.5|86860.5|86892.4|86867.4|86885.5|86860.5|44
1628505120000|2021-08-09 10:32:00|86885.6|86860.6|86899.6|86874.6|86900.7|86875.7|86885.6|86860.6|57
1628505130000|2021-08-09 10:32:10|86899.8|86874.8|86904.5|86879.5|86905.3|86880.3|86899.3|86874.3|40
1628505140000|2021-08-09 10:32:20|86905.2|86880.2|86903.3|86878.3|86905.7|86880.7|86902.8|86877.8|41
1628505150000|2021-08-09 10:32:30|86903.1|86878.1|86905.1|86880.1|86905.9|86880.9|86903.1|86878.1|42
1628505160000|2021-08-09 10:32:40|86905.3|86880.3|86905.6|86880.6|86906.5|86881.5|86904.7|86879.7|25
1628505170000|2021-08-09 10:32:50|86904.7|86879.7|86902.5|86877.5|86906.7|86881.7|86902|86877|37
1628505180000|2021-08-09 10:33:00|86902.9|86877.9|86905.4|86880.4|86906.4|86881.4|86902.3|86877.3|46
1628505190000|2021-08-09 10:33:10|86905.5|86880.5|86905.5|86880.5|86906|86881|86904.6|86879.6|30
1628505200000|2021-08-09 10:33:20|86906.4|86881.4|86905.5|86880.5|86906.6|86881.6|86905.4|86880.4|28
1628505210000|2021-08-09 10:33:30|86905.8|86880.8|86908.1|86883.1|86908.3|86883.3|86904.8|86879.8|36
1628505220000|2021-08-09 10:33:40|86907.7|86882.7|86908.3|86883.3|86908.3|86883.3|86906.8|86881.8|26
1628505230000|2021-08-09 10:33:50|86908.4|86883.4|86906.9|86881.9|86908.5|86883.5|86906.1|86881.1|33
1628505240000|2021-08-09 10:34:00|86906.8|86881.8|86903.5|86878.5|86907.4|86882.4|86903.1|86878.1|36
1628505250000|2021-08-09 10:34:10|86903.9|86878.9|86904.2|86879.2|86905.2|86880.2|86903.1|86878.1|35
1628505260000|2021-08-09 10:34:20|86904.1|86879.1|86901.3|86876.3|86904.1|86879.1|86901.1|86876.1|37
1628505270000|2021-08-09 10:34:30|86901.7|86876.7|86904.5|86879.5|86905.1|86880.1|86900|86875|39
1628505280000|2021-08-09 10:34:40|86903|86878|86906.4|86881.4|86906.7|86881.7|86903|86878|45
1628505290000|2021-08-09 10:34:50|86905.9|86880.9|86907.2|86882.2|86908.1|86883.1|86905.2|86880.2|38
1628505300000|2021-08-09 10:35:00|86907.4|86882.4|86913.2|86888.2|86915.4|86890.4|86906.4|86881.4|35
1628505310000|2021-08-09 10:35:10|86913.5|86888.5|86919|86894|86920.5|86895.5|86912.7|86887.7|55
1628505320000|2021-08-09 10:35:20|86919.2|86894.2|86918.8|86893.8|86919.8|86894.8|86916.8|86891.8|35
1628505330000|2021-08-09 10:35:30|86918.9|86893.9|86919.2|86894.2|86919.5|86894.5|86917.8|86892.8|34
1628505340000|2021-08-09 10:35:40|86919.1|86894.1|86918.3|86893.3|86919.1|86894.1|86918.3|86893.3|17
1628505350000|2021-08-09 10:35:50|86918.4|86893.4|86917.8|86892.8|86919.4|86894.4|86917.7|86892.7|27
1628505360000|2021-08-09 10:36:00|86917.6|86892.6|86915|86890|86917.7|86892.7|86913.2|86888.2|40
1628505370000|2021-08-09 10:36:10|86915.2|86890.2|86914.6|86889.6|86915.3|86890.3|86913.9|86888.9|22
1628505380000|2021-08-09 10:36:20|86914.5|86889.5|86911.2|86886.2|86914.9|86889.9|86909.6|86884.6|43
1628505390000|2021-08-09 10:36:30|86911.3|86886.3|86912.9|86887.9|86913.5|86888.5|86910.9|86885.9|30
1628505400000|2021-08-09 10:36:40|86912.8|86887.8|86913.1|86888.1|86913.6|86888.6|86912.4|86887.4|31
1628505410000|2021-08-09 10:36:50|86912.8|86887.8|86911.4|86886.4|86912.8|86887.8|86910.9|86885.9|26
1628505420000|2021-08-09 10:37:00|86911.5|86886.5|86912.1|86887.1|86913.6|86888.6|86910.2|86885.2|37
1628505430000|2021-08-09 10:37:10|86911.6|86886.6|86909.6|86884.6|86912.3|86887.3|86909.6|86884.6|34
1628505440000|2021-08-09 10:37:20|86909.7|86884.7|86910.1|86885.1|86910.7|86885.7|86909.4|86884.4|17
1628505450000|2021-08-09 10:37:30|86910|86885|86911.5|86886.5|86911.9|86886.9|86910|86885|30
1628505460000|2021-08-09 10:37:40|86911.6|86886.6|86912.7|86887.7|86915.1|86890.1|86911.5|86886.5|42
1628505470000|2021-08-09 10:37:50|86912.6|86887.6|86913.2|86888.2|86914.7|86889.7|86911.9|86886.9|37
1628505480000|2021-08-09 10:38:00|86912.8|86887.8|86913|86888|86913.8|86888.8|86912.8|86887.8|20
1628505490000|2021-08-09 10:38:10|86912.7|86887.7|86913.9|86888.9|86915.5|86890.5|86912.5|86887.5|34
1628505500000|2021-08-09 10:38:20|86914.2|86889.2|86920.7|86895.7|86920.8|86895.8|86913.8|86888.8|29
1628505510000|2021-08-09 10:38:30|86921.2|86896.2|86921.7|86896.7|86923|86898|86920.9|86895.9|33
1628505520000|2021-08-09 10:38:40|86921.9|86896.9|86921.5|86896.5|86922.4|86897.4|86920.8|86895.8|24
1628505530000|2021-08-09 10:38:50|86921.6|86896.6|86922|86897|86922.5|86897.5|86920.5|86895.5|27
1628505540000|2021-08-09 10:39:00|86921.9|86896.9|86921.7|86896.7|86922.5|86897.5|86921.7|86896.7|21
1628505550000|2021-08-09 10:39:10|86922.2|86897.2|86921.3|86896.3|86927.1|86902.1|86920.8|86895.8|40
1628505560000|2021-08-09 10:39:20|86921.1|86896.1|86927|86902|86928.1|86903.1|86920.7|86895.7|43
1628505570000|2021-08-09 10:39:30|86927.4|86902.4|86929.7|86904.7|86930.2|86905.2|86926.7|86901.7|27
1628505580000|2021-08-09 10:39:40|86929.6|86904.6|86929.2|86904.2|86929.6|86904.6|86928.8|86903.8|18
1628505590000|2021-08-09 10:39:50|86930.3|86905.3|86924.3|86899.3|86930.3|86905.3|86924.1|86899.1|32
1628505600000|2021-08-09 10:40:00|86924.4|86899.4|86924.9|86899.9|86925.7|86900.7|86921.6|86896.6|43
1628505610000|2021-08-09 10:40:10|86924.6|86899.6|86929.1|86904.1|86929.4|86904.4|86924.3|86899.3|41
1628505620000|2021-08-09 10:40:20|86928.9|86903.9|86931|86906|86931.6|86906.6|86928.9|86903.9|33
1628505630000|2021-08-09 10:40:30|86930.9|86905.9|86929.9|86904.9|86931.5|86906.5|86929.5|86904.5|30
1628505640000|2021-08-09 10:40:40|86929.6|86904.6|86930|86905|86930.1|86905.1|86928.8|86903.8|16
1628505650000|2021-08-09 10:40:50|86929.9|86904.9|86931.9|86906.9|86932.7|86907.7|86929.8|86904.8|34
1628505660000|2021-08-09 10:41:00|86931.8|86906.8|86930.6|86905.6|86931.8|86906.8|86930|86905|37
1628505670000|2021-08-09 10:41:10|86930.4|86905.4|86929.1|86904.1|86930.4|86905.4|86928.6|86903.6|34
1628505680000|2021-08-09 10:41:20|86929.2|86904.2|86927.3|86902.3|86929.5|86904.5|86927.3|86902.3|23
1628505690000|2021-08-09 10:41:30|86927.5|86902.5|86927.7|86902.7|86928.1|86903.1|86927.3|86902.3|17
1628505700000|2021-08-09 10:41:40|86927.5|86902.5|86927|86902|86927.6|86902.6|86926.8|86901.8|23
1628505710000|2021-08-09 10:41:50|86927.3|86902.3|86926.7|86901.7|86927.6|86902.6|86921.7|86896.7|25
1628505720000|2021-08-09 10:42:00|86926.8|86901.8|86931.9|86906.9|86934|86909|86925.8|86900.8|48
1628505730000|2021-08-09 10:42:10|86932|86907|86932.3|86907.3|86933.6|86908.6|86931.9|86906.9|24
1628505740000|2021-08-09 10:42:20|86932.2|86907.2|86932.4|86907.4|86932.6|86907.6|86931.9|86906.9|19
1628505750000|2021-08-09 10:42:30|86932.2|86907.2|86932|86907|86932.2|86907.2|86931.9|86906.9|10
1628505760000|2021-08-09 10:42:40|86932.1|86907.1|86929.5|86904.5|86932.2|86907.2|86926.6|86901.6|37
1628505770000|2021-08-09 10:42:50|86929.4|86904.4|86928.8|86903.8|86929.4|86904.4|86928|86903|31
1628505780000|2021-08-09 10:43:00|86928.7|86903.7|86926.6|86901.6|86928.8|86903.8|86923.3|86898.3|43
1628505790000|2021-08-09 10:43:10|86926.2|86901.2|86926.4|86901.4|86926.8|86901.8|86926.2|86901.2|15
1628505800000|2021-08-09 10:43:20|86926.3|86901.3|86926.5|86901.5|86926.7|86901.7|86925.8|86900.8|19
1628505810000|2021-08-09 10:43:30|86926.6|86901.6|86926.7|86901.7|86930|86905|86926.3|86901.3|31
1628505820000|2021-08-09 10:43:40|86925.6|86900.6|86926.4|86901.4|86927.2|86902.2|86923.4|86898.4|40
1628505830000|2021-08-09 10:43:50|86926.6|86901.6|86924.6|86899.6|86927.2|86902.2|86924|86899|34
1628505840000|2021-08-09 10:44:00|86924.2|86899.2|86924|86899|86924.8|86899.8|86922|86897|37
1628505850000|2021-08-09 10:44:10|86924.5|86899.5|86924.3|86899.3|86925.3|86900.3|86924.1|86899.1|32
1628505860000|2021-08-09 10:44:20|86924.2|86899.2|86924.7|86899.7|86924.7|86899.7|86924.2|86899.2|18
1628505870000|2021-08-09 10:44:30|86924.8|86899.8|86924.8|86899.8|86925.5|86900.5|86924.7|86899.7|18
1628505880000|2021-08-09 10:44:40|86924.9|86899.9|86925.4|86900.4|86925.8|86900.8|86924.8|86899.8|22
1628505890000|2021-08-09 10:44:50|86925.5|86900.5|86925|86900|86925.6|86900.6|86924.9|86899.9|18
1628505900000|2021-08-09 10:45:00|86925.1|86900.1|86928.6|86903.6|86929.7|86904.7|86924.4|86899.4|36
1628505910000|2021-08-09 10:45:10|86928.8|86903.8|86923.8|86898.8|86928.8|86903.8|86922|86897|30
1628505920000|2021-08-09 10:45:20|86924|86899|86924.3|86899.3|86924.6|86899.6|86922.7|86897.7|36
1628505930000|2021-08-09 10:45:30|86924.4|86899.4|86930.3|86905.3|86930.3|86905.3|86923.9|86898.9|41
1628505940000|2021-08-09 10:45:40|86930.4|86905.4|86930.7|86905.7|86930.9|86905.9|86930.2|86905.2|16
1628505950000|2021-08-09 10:45:50|86930.3|86905.3|86937.1|86912.1|86937.4|86912.4|86930.3|86905.3|40
1628505960000|2021-08-09 10:46:00|86937.8|86912.8|86937.4|86912.4|86938.3|86913.3|86936.8|86911.8|41
1628505970000|2021-08-09 10:46:10|86937.6|86912.6|86937.1|86912.1|86937.7|86912.7|86936.8|86911.8|29
1628505980000|2021-08-09 10:46:20|86937.3|86912.3|86935.3|86910.3|86937.3|86912.3|86934.9|86909.9|30
1628505990000|2021-08-09 10:46:30|86935.8|86910.8|86937.1|86912.1|86937.4|86912.4|86935.8|86910.8|34
1628506000000|2021-08-09 10:46:40|86936.8|86911.8|86937.2|86912.2|86937.3|86912.3|86936.5|86911.5|22
1628506010000|2021-08-09 10:46:50|86937.3|86912.3|86939.2|86914.2|86939.4|86914.4|86936.9|86911.9|25
1628506020000|2021-08-09 10:47:00|86939.1|86914.1|86930.7|86905.7|86939.3|86914.3|86930.2|86905.2|47
1628506030000|2021-08-09 10:47:10|86930.6|86905.6|86932.7|86907.7|86933.8|86908.8|86929.7|86904.7|32
1628506040000|2021-08-09 10:47:20|86932|86907|86930.8|86905.8|86933.2|86908.2|86930.7|86905.7|27
1628506050000|2021-08-09 10:47:30|86931|86906|86930.1|86905.1|86931.2|86906.2|86928.5|86903.5|30
1628506060000|2021-08-09 10:47:40|86928.7|86903.7|86926.8|86901.8|86929.5|86904.5|86926.7|86901.7|40
1628506070000|2021-08-09 10:47:50|86927|86902|86927.1|86902.1|86928.6|86903.6|86926.2|86901.2|31
1628506080000|2021-08-09 10:48:00|86927.2|86902.2|86926.6|86901.6|86927.6|86902.6|86926.6|86901.6|19
1628506090000|2021-08-09 10:48:10|86927.9|86902.9|86927.7|86902.7|86928.3|86903.3|86926.9|86901.9|28
1628506100000|2021-08-09 10:48:20|86927.3|86902.3|86925.5|86900.5|86927.7|86902.7|86925.5|86900.5|24
1628506110000|2021-08-09 10:48:30|86925|86900|86926.5|86901.5|86926.5|86901.5|86923.5|86898.5|31
1628506120000|2021-08-09 10:48:40|86925.7|86900.7|86925.1|86900.1|86926.1|86901.1|86924.9|86899.9|33
1628506130000|2021-08-09 10:48:50|86925.2|86900.2|86924.7|86899.7|86925.6|86900.6|86924.7|86899.7|29
1628506140000|2021-08-09 10:49:00|86924.9|86899.9|86925.3|86900.3|86926.6|86901.6|86924.5|86899.5|30
1628506150000|2021-08-09 10:49:10|86925.1|86900.1|86924.5|86899.5|86925.1|86900.1|86924.3|86899.3|27
1628506160000|2021-08-09 10:49:20|86924.6|86899.6|86925|86900|86925.8|86900.8|86924.2|86899.2|28
1628506170000|2021-08-09 10:49:30|86924.9|86899.9|86942.9|86917.9|86944.5|86919.5|86924.9|86899.9|43
1628506180000|2021-08-09 10:49:40|86943.6|86918.6|86948.5|86923.5|86950.1|86925.1|86942.1|86917.1|35
1628506190000|2021-08-09 10:49:50|86948|86923|86950.4|86925.4|86951.5|86926.5|86947.8|86922.8|51
1628506200000|2021-08-09 10:50:00|86950.1|86925.1|86948.4|86923.4|86950.1|86925.1|86947.9|86922.9|51
1628506210000|2021-08-09 10:50:10|86948.5|86923.5|86943.3|86918.3|86949.1|86924.1|86942.4|86917.4|58
1628506220000|2021-08-09 10:50:20|86943.1|86918.1|86939.7|86914.7|86944|86919|86938.5|86913.5|45
1628506230000|2021-08-09 10:50:30|86938.4|86913.4|86934.4|86909.4|86939|86914|86934.4|86909.4|57
1628506240000|2021-08-09 10:50:40|86931.9|86906.9|86917|86892|86931.9|86906.9|86915.1|86890.1|59
1628506250000|2021-08-09 10:50:50|86916.6|86891.6|86909.2|86884.2|86916.6|86891.6|86905.3|86880.3|51
1628506260000|2021-08-09 10:51:00|86909.4|86884.4|86908.4|86883.4|86922.5|86887.1|86906.2|86872.5|54
1628506270000|2021-08-09 10:51:10|86908.5|86883.5|86911.7|86886.7|86911.7|86886.7|86907.5|86882.5|49
1628506280000|2021-08-09 10:51:20|86911.6|86886.6|86908.4|86883.4|86911.6|86886.6|86908.1|86883.1|40
1628506290000|2021-08-09 10:51:30|86908.3|86883.3|86907.8|86882.8|86908.9|86883.9|86904.2|86879.2|30
1628506300000|2021-08-09 10:51:40|86908.4|86883.4|86908|86883|86911.4|86886.4|86908|86883|50
1628506310000|2021-08-09 10:51:50|86907.4|86882.4|86906.2|86881.2|86908.7|86883.7|86906.2|86881.2|46
1628506320000|2021-08-09 10:52:00|86906.9|86881.9|86910.7|86885.7|86912|86887|86904.3|86879.3|48
1628506330000|2021-08-09 10:52:10|86910.8|86885.8|86910.3|86885.3|86911.7|86886.7|86908.9|86883.9|47
1628506340000|2021-08-09 10:52:20|86910.5|86885.5|86912.2|86887.2|86912.4|86887.4|86909.7|86884.7|36
1628506350000|2021-08-09 10:52:30|86912|86887|86918.8|86893.8|86919.7|86894.7|86912|86887|48
1628506360000|2021-08-09 10:52:40|86918.4|86893.4|86926.7|86901.7|86926.7|86901.7|86916.7|86891.7|41
1628506370000|2021-08-09 10:52:50|86926.6|86901.6|86929.9|86904.9|86931.7|86906.7|86925.4|86900.4|43
1628506380000|2021-08-09 10:53:00|86930|86905|86929.1|86904.1|86942.6|86907.2|86925|86892|53
1628506390000|2021-08-09 10:53:10|86929.2|86904.2|86930.9|86905.9|86931|86906|86928.4|86903.4|53
1628506400000|2021-08-09 10:53:20|86930.6|86905.6|86933.4|86908.4|86934.6|86909.6|86930|86905|52
1628506410000|2021-08-09 10:53:30|86933.7|86908.7|86938.8|86913.8|86938.8|86913.8|86932.5|86907.5|40
1628506420000|2021-08-09 10:53:40|86938.2|86913.2|86942|86917|86943|86918|86936.6|86911.6|39
1628506430000|2021-08-09 10:53:50|86942.1|86917.1|86943.4|86918.4|86944.2|86919.2|86941.5|86916.5|44
1628506440000|2021-08-09 10:54:00|86943.2|86918.2|86942|86917|86943.9|86918.9|86942|86917|24
1628506450000|2021-08-09 10:54:10|86942.1|86917.1|86941.8|86916.8|86944.3|86919.3|86941.6|86916.6|34
1628506460000|2021-08-09 10:54:20|86942|86917|86942.2|86917.2|86944.2|86919.2|86941.5|86916.5|34
1628506470000|2021-08-09 10:54:30|86942.1|86917.1|86942.6|86917.6|86943.1|86918.1|86941.9|86916.9|38
1628506480000|2021-08-09 10:54:40|86943.1|86918.1|86942.8|86917.8|86944.7|86919.7|86941.5|86916.5|30
1628506490000|2021-08-09 10:54:50|86942.1|86917.1|86946.8|86921.8|86948.3|86923.3|86940.9|86915.9|41
1628506500000|2021-08-09 10:55:00|86947.2|86922.2|86943.4|86918.4|86947.3|86922.3|86941.7|86916.7|56
1628506510000|2021-08-09 10:55:10|86943.7|86918.7|86947.9|86922.9|86948.6|86923.6|86942.2|86917.2|46
1628506520000|2021-08-09 10:55:20|86947.8|86922.8|86944.9|86919.9|86947.8|86922.8|86944.8|86919.8|38
1628506530000|2021-08-09 10:55:30|86944.4|86919.4|86944.4|86919.4|86945.9|86920.9|86944|86919|41
1628506540000|2021-08-09 10:55:40|86945.5|86920.5|86944.6|86919.6|86947.4|86922.4|86944.1|86919.1|36
1628506550000|2021-08-09 10:55:50|86944.4|86919.4|86936.4|86911.4|86946.9|86921.9|86935.8|86910.8|50
1628506560000|2021-08-09 10:56:00|86936.7|86911.7|86929.7|86904.7|86937.1|86912.1|86928|86903|58
1628506570000|2021-08-09 10:56:10|86930.1|86905.1|86933.2|86908.2|86939.5|86914.5|86929.5|86904.5|51
1628506580000|2021-08-09 10:56:20|86933.8|86908.8|86933.9|86908.9|86933.9|86908.9|86927.5|86902.5|37
1628506590000|2021-08-09 10:56:30|86932.3|86907.3|86931.7|86906.7|86934|86909|86931.6|86906.6|36
1628506600000|2021-08-09 10:56:40|86931.8|86906.8|86932.1|86907.1|86932.4|86907.4|86931|86906|27
1628506610000|2021-08-09 10:56:50|86932|86907|86937.1|86912.1|86937.4|86912.4|86932|86907|38
1628506620000|2021-08-09 10:57:00|86937.2|86912.2|86938.9|86913.9|86939.5|86914.5|86935.2|86910.2|37
1628506630000|2021-08-09 10:57:10|86939.4|86914.4|86940.4|86915.4|86941.6|86916.6|86937.2|86912.2|48
1628506640000|2021-08-09 10:57:20|86940.3|86915.3|86942.1|86917.1|86942.9|86917.9|86940.3|86915.3|39
1628506650000|2021-08-09 10:57:30|86942.2|86917.2|86940.8|86915.8|86942.6|86917.6|86940.8|86915.8|38
1628506660000|2021-08-09 10:57:40|86940.7|86915.7|86946.3|86921.3|86946.3|86921.3|86940.7|86915.7|28
1628506670000|2021-08-09 10:57:50|86945.7|86920.7|86943.3|86918.3|86946.7|86921.7|86942.6|86917.6|38
1628506680000|2021-08-09 10:58:00|86943.4|86918.4|86943.5|86918.5|86943.9|86918.9|86943.1|86918.1|22
1628506690000|2021-08-09 10:58:10|86944.4|86919.4|86949.8|86924.8|86949.8|86924.8|86943.3|86918.3|35
1628506700000|2021-08-09 10:58:20|86949.9|86924.9|86951.1|86926.1|86953.5|86928.5|86949.5|86924.5|42
1628506710000|2021-08-09 10:58:30|86951.2|86926.2|86947.2|86922.2|86951.6|86926.6|86947|86922|44
1628506720000|2021-08-09 10:58:40|86947.3|86922.3|86943.6|86918.6|86948.7|86923.7|86941.3|86916.3|48
1628506730000|2021-08-09 10:58:50|86943.4|86918.4|86940.5|86915.5|86943.8|86918.8|86940.5|86915.5|35
1628506740000|2021-08-09 10:59:00|86941.2|86916.2|86939.6|86914.6|86941.4|86916.4|86939.3|86914.3|32
1628506750000|2021-08-09 10:59:10|86939.7|86914.7|86937.8|86912.8|86939.7|86914.7|86937.6|86912.6|26
1628506760000|2021-08-09 10:59:20|86938.2|86913.2|86937.2|86912.2|86939.1|86914.1|86936.2|86911.2|47
1628506770000|2021-08-09 10:59:30|86937.7|86912.7|86935|86910|86938|86913|86934.9|86909.9|35
1628506780000|2021-08-09 10:59:40|86935.5|86910.5|86943.3|86918.3|86945|86920|86935.2|86910.2|35
1628506790000|2021-08-09 10:59:50|86943.4|86918.4|86949|86924|86949.9|86924.9|86942.9|86917.9|29
1628506800000|2021-08-09 11:00:00|86948.3|86923.3|86948.7|86923.7|86949|86924|86947.1|86922.1|39
1628506810000|2021-08-09 11:00:10|86948.8|86923.8|86948.4|86923.4|86949.4|86924.4|86947.2|86922.2|28
1628506820000|2021-08-09 11:00:20|86948.7|86923.7|86951.1|86926.1|86951.1|86926.1|86947.6|86922.6|33
1628506830000|2021-08-09 11:00:30|86952.5|86927.5|86949|86924|86953.5|86928.5|86948.7|86923.7|36
1628506840000|2021-08-09 11:00:40|86948.9|86923.9|86946.3|86921.3|86949.7|86924.7|86945.1|86920.1|32
1628506850000|2021-08-09 11:00:50|86946.1|86921.1|86937.1|86912.1|86946.4|86921.4|86935.8|86910.8|46
1628506860000|2021-08-09 11:01:00|86936.8|86911.8|86937.1|86912.1|86937.4|86912.4|86932.3|86907.3|55
1628506870000|2021-08-09 11:01:10|86936.7|86911.7|86937.6|86912.6|86938.1|86913.1|86935.9|86910.9|41
1628506880000|2021-08-09 11:01:20|86937.7|86912.7|86937.2|86912.2|86938.9|86913.9|86936.6|86911.6|40
1628506890000|2021-08-09 11:01:30|86937.1|86912.1|86931.6|86906.6|86939.1|86914.1|86930.9|86905.9|52
1628506900000|2021-08-09 11:01:40|86930.9|86905.9|86926.2|86901.2|86931.2|86906.2|86926.1|86901.1|51
1628506910000|2021-08-09 11:01:50|86926|86901|86918.9|86893.9|86926|86901|86918.9|86893.9|49
1628506920000|2021-08-09 11:02:00|86919.1|86894.1|86919.5|86894.5|86920.1|86895.1|86916.1|86891.1|44
1628506930000|2021-08-09 11:02:10|86920.3|86895.3|86923|86898|86927|86902|86918.3|86893.3|49
1628506940000|2021-08-09 11:02:20|86923.8|86898.8|86920.4|86895.4|86923.8|86898.8|86919.3|86894.3|52
1628506950000|2021-08-09 11:02:30|86923.2|86898.2|86919.8|86894.8|86929.8|86904.8|86919.8|86894.8|52
1628506960000|2021-08-09 11:02:40|86920|86895|86918|86893|86921.3|86896.3|86917.9|86892.9|45
1628506970000|2021-08-09 11:02:50|86917.8|86892.8|86920.7|86895.7|86921.6|86896.6|86917.8|86892.8|43
1628506980000|2021-08-09 11:03:00|86920.6|86895.6|86922|86897|86922.7|86897.7|86919|86894|48
1628506990000|2021-08-09 11:03:10|86922.1|86897.1|86923.2|86898.2|86925.2|86900.2|86920.4|86895.4|38
1628507000000|2021-08-09 11:03:20|86922.9|86897.9|86921.2|86896.2|86924.6|86899.6|86921|86896|30
1628507010000|2021-08-09 11:03:30|86922.9|86897.9|86922.4|86897.4|86923.5|86898.5|86918.8|86893.8|47
1628507020000|2021-08-09 11:03:40|86922.5|86897.5|86921.1|86896.1|86922.7|86897.7|86921.1|86896.1|27
1628507030000|2021-08-09 11:03:50|86921.2|86896.2|86917|86892|86921.2|86896.2|86916.3|86891.3|41
1628507040000|2021-08-09 11:04:00|86916.8|86891.8|86932.9|86907.9|86933.2|86908.2|86914.4|86889.4|56
1628507050000|2021-08-09 11:04:10|86932.7|86907.7|86938.7|86913.7|86939|86914|86931.8|86906.8|35
1628507060000|2021-08-09 11:04:20|86938.4|86913.4|86936.3|86911.3|86939|86914|86934.4|86909.4|47
1628507070000|2021-08-09 11:04:30|86936|86911|86935.6|86910.6|86936.1|86911.1|86934.5|86909.5|36
1628507080000|2021-08-09 11:04:40|86935.8|86910.8|86936.3|86911.3|86936.4|86911.4|86935.7|86910.7|10
1628507090000|2021-08-09 11:04:50|86935.4|86910.4|86934.4|86909.4|86935.9|86910.9|86933.6|86908.6|29
1628507100000|2021-08-09 11:05:00|86934.6|86909.6|86936.4|86911.4|86937.4|86912.4|86933.9|86908.9|42
1628507110000|2021-08-09 11:05:10|86936.7|86911.7|86935.6|86910.6|86936.7|86911.7|86935.4|86910.4|33
1628507120000|2021-08-09 11:05:20|86935.7|86910.7|86934.4|86909.4|86935.7|86910.7|86933.8|86908.8|23
1628507130000|2021-08-09 11:05:30|86934.8|86909.8|86934.8|86909.8|86935.1|86910.1|86933.9|86908.9|15
1628507140000|2021-08-09 11:05:40|86934.6|86909.6|86934.2|86909.2|86934.6|86909.6|86932.1|86907.1|40
1628507150000|2021-08-09 11:05:50|86933.9|86908.9|86932.8|86907.8|86934.5|86909.5|86927.6|86902.6|39
1628507160000|2021-08-09 11:06:00|86933|86908|86933.6|86908.6|86933.6|86908.6|86931.5|86906.5|30
1628507170000|2021-08-09 11:06:10|86933.5|86908.5|86932.4|86907.4|86933.5|86908.5|86932.4|86907.4|10
1628507180000|2021-08-09 11:06:20|86932.2|86907.2|86936.4|86911.4|86937.3|86912.3|86932.2|86907.2|25
1628507190000|2021-08-09 11:06:30|86937|86912|86936.5|86911.5|86937.3|86912.3|86935.6|86910.6|38
1628507200000|2021-08-09 11:06:40|86936|86911|86935.2|86910.2|86936.3|86911.3|86934.7|86909.7|27
1628507210000|2021-08-09 11:06:50|86935.6|86910.6|86937.4|86912.4|86940|86915|86935.1|86910.1|42
1628507220000|2021-08-09 11:07:00|86937.3|86912.3|86935.3|86910.3|86938.4|86913.4|86935.3|86910.3|46
1628507230000|2021-08-09 11:07:10|86935.2|86910.2|86934.6|86909.6|86936.7|86911.7|86933.4|86908.4|38
1628507240000|2021-08-09 11:07:20|86933.7|86908.7|86934.4|86909.4|86934.8|86909.8|86932.8|86907.8|32
1628507250000|2021-08-09 11:07:30|86934.8|86909.8|86936.9|86911.9|86940.2|86915.2|86933.8|86908.8|31
1628507260000|2021-08-09 11:07:40|86936.8|86911.8|86937|86912|86937.7|86912.7|86936.1|86911.1|23
1628507270000|2021-08-09 11:07:50|86936.9|86911.9|86933.5|86908.5|86938|86913|86933.5|86908.5|30
1628507280000|2021-08-09 11:08:00|86934|86909|86931.8|86906.8|86934|86909|86931.7|86906.7|34
1628507290000|2021-08-09 11:08:10|86932.2|86907.2|86929.5|86904.5|86932.2|86907.2|86927.8|86902.8|41
1628507300000|2021-08-09 11:08:20|86929.3|86904.3|86928.3|86903.3|86930.5|86905.5|86928|86903|32
1628507310000|2021-08-09 11:08:30|86928.8|86903.8|86928.6|86903.6|86929.4|86904.4|86928|86903|21
1628507320000|2021-08-09 11:08:40|86928.7|86903.7|86935.6|86910.6|86936.2|86911.2|86928.4|86903.4|33
1628507330000|2021-08-09 11:08:50|86934.9|86909.9|86932.7|86907.7|86935.9|86910.9|86932.3|86907.3|31
1628507340000|2021-08-09 11:09:00|86932.8|86907.8|86932.3|86907.3|86933.1|86908.1|86931.8|86906.8|33
1628507350000|2021-08-09 11:09:10|86932.2|86907.2|86932.5|86907.5|86933.3|86908.3|86932.2|86907.2|34
1628507360000|2021-08-09 11:09:20|86932.4|86907.4|86930.4|86905.4|86932.8|86907.8|86930.4|86905.4|31
1628507370000|2021-08-09 11:09:30|86929.5|86904.5|86930.4|86905.4|86930.8|86905.8|86928.8|86903.8|32
1628507380000|2021-08-09 11:09:40|86930.3|86905.3|86930.2|86905.2|86930.7|86905.7|86930|86905|18
1628507390000|2021-08-09 11:09:50|86930.1|86905.1|86934.9|86909.9|86935|86910|86930.1|86905.1|34
1628507400000|2021-08-09 11:10:00|86934.6|86909.6|86931.5|86906.5|86934.7|86909.7|86929.2|86904.2|35
1628507410000|2021-08-09 11:10:10|86931.1|86906.1|86931.5|86906.5|86932.8|86907.8|86930.5|86905.5|40
1628507420000|2021-08-09 11:10:20|86931.7|86906.7|86932.1|86907.1|86932.8|86907.8|86928.6|86903.6|38
1628507430000|2021-08-09 11:10:30|86932.4|86907.4|86928.6|86903.6|86933.3|86908.3|86928.1|86903.1|38
1628507440000|2021-08-09 11:10:40|86928.7|86903.7|86928.2|86903.2|86928.8|86903.8|86927.7|86902.7|15
1628507450000|2021-08-09 11:10:50|86928.3|86903.3|86930.8|86905.8|86930.8|86905.8|86928|86903|47
1628507460000|2021-08-09 11:11:00|86929.3|86904.3|86929.4|86904.4|86929.9|86904.9|86928.8|86903.8|37
1628507470000|2021-08-09 11:11:10|86929.5|86904.5|86927.7|86902.7|86930|86905|86926.8|86901.8|46
1628507480000|2021-08-09 11:11:20|86928|86903|86928.6|86903.6|86928.7|86903.7|86927.8|86902.8|26
1628507490000|2021-08-09 11:11:30|86928.3|86903.3|86930.3|86905.3|86930.4|86905.4|86928.2|86903.2|29
1628507500000|2021-08-09 11:11:40|86930.2|86905.2|86932.1|86907.1|86932.1|86907.1|86929.8|86904.8|31
1628507510000|2021-08-09 11:11:50|86932|86907|86931.5|86906.5|86932|86907|86930.3|86905.3|28
1628507520000|2021-08-09 11:12:00|86930.5|86905.5|86930.8|86905.8|86932|86907|86929.1|86904.1|38
1628507530000|2021-08-09 11:12:10|86931.1|86906.1|86930.8|86905.8|86931.3|86906.3|86930.4|86905.4|30
1628507540000|2021-08-09 11:12:20|86931.1|86906.1|86930.9|86905.9|86931.5|86906.5|86930.4|86905.4|21
1628507550000|2021-08-09 11:12:30|86930.6|86905.6|86931.2|86906.2|86932.3|86907.3|86929.9|86904.9|38
1628507560000|2021-08-09 11:12:40|86931.1|86906.1|86932.7|86907.7|86933.8|86908.8|86930.5|86905.5|23
1628507570000|2021-08-09 11:12:50|86933.4|86908.4|86929.2|86904.2|86936.7|86911.7|86928.2|86903.2|42
1628507580000|2021-08-09 11:13:00|86929.8|86904.8|86929.1|86904.1|86930.5|86905.5|86928.7|86903.7|39
1628507590000|2021-08-09 11:13:10|86929.2|86904.2|86924.9|86899.9|86929.9|86904.9|86923.1|86898.1|45
1628507600000|2021-08-09 11:13:20|86925.8|86900.8|86921.7|86896.7|86926.2|86901.2|86921.3|86896.3|47
1628507610000|2021-08-09 11:13:30|86922.9|86897.9|86921.1|86896.1|86922.9|86897.9|86919.1|86894.1|49
1628507620000|2021-08-09 11:13:40|86921|86896|86921.3|86896.3|86922.2|86897.2|86920.6|86895.6|43
1628507630000|2021-08-09 11:13:50|86921.5|86896.5|86920.9|86895.9|86922.2|86897.2|86919.4|86894.4|39
1628507640000|2021-08-09 11:14:00|86921.3|86896.3|86920.5|86895.5|86921.4|86896.4|86919.9|86894.9|41
1628507650000|2021-08-09 11:14:10|86920.8|86895.8|86913.5|86888.5|86921.9|86896.9|86911.4|86886.4|49
1628507660000|2021-08-09 11:14:20|86913.3|86888.3|86913.3|86888.3|86913.3|86888.3|86912.3|86887.3|22
1628507670000|2021-08-09 11:14:30|86913.1|86888.1|86913.4|86888.4|86913.6|86888.6|86912.7|86887.7|23
1628507680000|2021-08-09 11:14:40|86913.1|86888.1|86913|86888|86916.8|86891.8|86912.7|86887.7|36
1628507690000|2021-08-09 11:14:50|86913.2|86888.2|86916.2|86891.2|86916.3|86891.3|86909.9|86884.9|47
1628507700000|2021-08-09 11:15:00|86915.7|86890.7|86912.5|86887.5|86915.8|86890.8|86910.7|86885.7|46
1628507710000|2021-08-09 11:15:10|86912|86887|86913.3|86888.3|86913.7|86888.7|86912|86887|35
1628507720000|2021-08-09 11:15:20|86914.1|86889.1|86912|86887|86914.1|86889.1|86909.1|86884.1|47
1628507730000|2021-08-09 11:15:30|86912.3|86887.3|86909|86884|86912.8|86887.8|86908.8|86883.8|39
1628507740000|2021-08-09 11:15:40|86908.5|86883.5|86909.9|86884.9|86910.6|86885.6|86908.3|86883.3|28
1628507750000|2021-08-09 11:15:50|86910|86885|86893.4|86868.4|86911.4|86886.4|86893.4|86868.4|23
1628507760000|2021-08-09 11:16:00|86892.4|86867.4|86889.3|86864.3|86893|86868|86888.5|86863.5|45
1628507770000|2021-08-09 11:16:10|86889.8|86864.8|86888.3|86863.3|86894.7|86869.7|86888.3|86863.3|43
1628507780000|2021-08-09 11:16:20|86890.3|86865.3|86885.3|86860.3|86890.3|86865.3|86883.9|86858.9|37
1628507790000|2021-08-09 11:16:30|86885.2|86860.2|86882.3|86857.3|86885.5|86860.5|86875.1|86850.1|64
1628507800000|2021-08-09 11:16:40|86882.2|86857.2|86885.8|86860.8|86887|86862|86878.8|86853.8|50
1628507810000|2021-08-09 11:16:50|86885.9|86860.9|86886|86861|86886.2|86861.2|86885.4|86860.4|17
1628507820000|2021-08-09 11:17:00|86886.1|86861.1|86886.6|86861.6|86886.8|86861.8|86884.2|86859.2|28
1628507830000|2021-08-09 11:17:10|86886.3|86861.3|86886.3|86861.3|86886.5|86861.5|86883|86858|40
1628507840000|2021-08-09 11:17:20|86885.5|86860.5|86883.8|86858.8|86886.1|86861.1|86882.8|86857.8|32
1628507850000|2021-08-09 11:17:30|86883.7|86858.7|86884.6|86859.6|86884.7|86859.7|86883|86858|25
1628507860000|2021-08-09 11:17:40|86884.7|86859.7|86888.1|86863.1|86888.1|86863.1|86883.5|86858.5|24
1628507870000|2021-08-09 11:17:50|86887.6|86862.6|86886.9|86861.9|86888.6|86863.6|86886.6|86861.6|17
1628507880000|2021-08-09 11:18:00|86887.3|86862.3|86885|86860|86891.9|86866.9|86884.8|86859.8|47
1628507890000|2021-08-09 11:18:10|86885.1|86860.1|86885.9|86860.9|86885.9|86860.9|86882.4|86857.4|47
1628507900000|2021-08-09 11:18:20|86885.7|86860.7|86884.1|86859.1|86886.5|86861.5|86884.1|86859.1|21
1628507910000|2021-08-09 11:18:30|86884.2|86859.2|86883.6|86858.6|86885.7|86860.7|86881.2|86856.2|34
1628507920000|2021-08-09 11:18:40|86883.5|86858.5|86883.8|86858.8|86884.1|86859.1|86883.4|86858.4|17
1628507930000|2021-08-09 11:18:50|86883.7|86858.7|86883.7|86858.7|86887.4|86862.4|86883.6|86858.6|38
1628507940000|2021-08-09 11:19:00|86883.8|86858.8|86878.1|86853.1|86884.3|86859.3|86876.2|86851.2|39
1628507950000|2021-08-09 11:19:10|86879.2|86854.2|86883.3|86858.3|86883.5|86858.5|86874.6|86849.6|45
1628507960000|2021-08-09 11:19:20|86882.7|86857.7|86879.7|86854.7|86882.7|86857.7|86878|86853|33
1628507970000|2021-08-09 11:19:30|86879.1|86854.1|86877.4|86852.4|86879.7|86854.7|86877.2|86852.2|34
1628507980000|2021-08-09 11:19:40|86877.5|86852.5|86881.8|86856.8|86882.9|86857.9|86877.5|86852.5|32
1628507990000|2021-08-09 11:19:50|86883.6|86858.6|86885.2|86860.2|86887.7|86862.7|86882.6|86857.6|38
1628508000000|2021-08-09 11:20:00|86885.8|86860.8|86881.9|86856.9|86885.8|86860.8|86879.5|86854.5|45
1628508010000|2021-08-09 11:20:10|86882.2|86857.2|86881|86856|86882.5|86857.5|86880.2|86855.2|34
1628508020000|2021-08-09 11:20:20|86881.1|86856.1|86875.5|86850.5|86883.4|86858.4|86875.5|86850.5|44
1628508030000|2021-08-09 11:20:30|86875.9|86850.9|86876.9|86851.9|86879.8|86854.8|86875.6|86850.6|39
1628508040000|2021-08-09 11:20:40|86877.2|86852.2|86878.1|86853.1|86878.1|86853.1|86871.6|86846.6|38
1628508050000|2021-08-09 11:20:50|86876.9|86851.9|86876.7|86851.7|86878.5|86853.5|86874.3|86849.3|39
1628508060000|2021-08-09 11:21:00|86876.6|86851.6|86877.6|86852.6|86878.1|86853.1|86873.3|86848.3|54
1628508070000|2021-08-09 11:21:10|86877.4|86852.4|86872.6|86847.6|86877.6|86852.6|86872.3|86847.3|31
1628508080000|2021-08-09 11:21:20|86873|86848|86873.4|86848.4|86874.2|86849.2|86871.1|86846.1|25
1628508090000|2021-08-09 11:21:30|86873.1|86848.1|86870.3|86845.3|86873.3|86848.3|86867.4|86842.4|50
1628508100000|2021-08-09 11:21:40|86870.5|86845.5|86871.3|86846.3|86872.1|86847.1|86870.5|86845.5|33
1628508110000|2021-08-09 11:21:50|86870.8|86845.8|86873.3|86848.3|86874.3|86849.3|86870.8|86845.8|30
1628508120000|2021-08-09 11:22:00|86873.5|86848.5|86869.3|86844.3|86873.5|86848.5|86868.8|86843.8|37
1628508130000|2021-08-09 11:22:10|86869.4|86844.4|86866.4|86841.4|86869.4|86844.4|86861.2|86836.2|48
1628508140000|2021-08-09 11:22:20|86866.5|86841.5|86863.3|86838.3|86866.5|86841.5|86861.8|86836.8|42
1628508150000|2021-08-09 11:22:30|86863.5|86838.5|86863.1|86838.1|86863.9|86838.9|86862.6|86837.6|35
1628508160000|2021-08-09 11:22:40|86863.3|86838.3|86865.1|86840.1|86865.9|86840.9|86862.8|86837.8|34
1628508170000|2021-08-09 11:22:50|86864.9|86839.9|86864.9|86839.9|86865.3|86840.3|86863.9|86838.9|29
1628508180000|2021-08-09 11:23:00|86865|86840|86863|86838|86865|86840|86860.8|86835.8|38
1628508190000|2021-08-09 11:23:10|86862.5|86837.5|86862.7|86837.7|86865.7|86840.7|86861|86836|47
1628508200000|2021-08-09 11:23:20|86862.5|86837.5|86862.9|86837.9|86864.9|86839.9|86861.9|86836.9|35
1628508210000|2021-08-09 11:23:30|86863|86838|86864.5|86839.5|86865.7|86840.7|86862.1|86837.1|33
1628508220000|2021-08-09 11:23:40|86864.6|86839.6|86864.2|86839.2|86866.2|86841.2|86862.8|86837.8|31
1628508230000|2021-08-09 11:23:50|86864.7|86839.7|86867.9|86842.9|86867.9|86842.9|86864|86839|23
1628508240000|2021-08-09 11:24:00|86869.8|86844.8|86870|86845|86870.3|86845.3|86868.4|86843.4|35
1628508250000|2021-08-09 11:24:10|86870.3|86845.3|86866.2|86841.2|86870.8|86845.8|86866.2|86841.2|35
1628508260000|2021-08-09 11:24:20|86866.5|86841.5|86873|86848|86873.7|86848.7|86866.5|86841.5|49
1628508270000|2021-08-09 11:24:30|86873.2|86848.2|86869.9|86844.9|86873.6|86848.6|86869.9|86844.9|36
1628508280000|2021-08-09 11:24:40|86870|86845|86870.5|86845.5|86871.3|86846.3|86869.8|86844.8|33
1628508290000|2021-08-09 11:24:50|86871|86846|86873.1|86848.1|86873.2|86848.2|86871|86846|35
1628508300000|2021-08-09 11:25:00|86872.9|86847.9|86873.6|86848.6|86873.6|86848.6|86872.2|86847.2|29
1628508310000|2021-08-09 11:25:10|86873.7|86848.7|86872.3|86847.3|86874.4|86849.4|86868.7|86843.7|30
1628508320000|2021-08-09 11:25:20|86872.2|86847.2|86877.1|86852.1|86877.1|86852.1|86872.2|86847.2|40
1628508330000|2021-08-09 11:25:30|86877.2|86852.2|86874.8|86849.8|86878.6|86853.6|86873.8|86848.8|38
1628508340000|2021-08-09 11:25:40|86872.7|86847.7|86875.1|86850.1|86877.1|86852.1|86872.7|86847.7|47
1628508350000|2021-08-09 11:25:50|86874.7|86849.7|86875.4|86850.4|86881|86856|86873.4|86848.4|57
1628508360000|2021-08-09 11:26:00|86875|86850|86878.9|86853.9|86879.5|86854.5|86872.7|86847.7|43
1628508370000|2021-08-09 11:26:10|86876.3|86851.3|86873.1|86848.1|86877.7|86852.7|86871.1|86846.1|45
1628508380000|2021-08-09 11:26:20|86873|86848|86870.3|86845.3|86873.8|86848.8|86868.3|86843.3|30
1628508390000|2021-08-09 11:26:30|86870.4|86845.4|86867.8|86842.8|86871|86846|86867.6|86842.6|29
1628508400000|2021-08-09 11:26:40|86869.1|86844.1|86868.8|86843.8|86869.2|86844.2|86867.8|86842.8|32
1628508410000|2021-08-09 11:26:50|86868.4|86843.4|86867.9|86842.9|86869.2|86844.2|86867.4|86842.4|36
1628508420000|2021-08-09 11:27:00|86867.8|86842.8|86866.3|86841.3|86869.5|86844.5|86864.8|86839.8|42
1628508430000|2021-08-09 11:27:10|86866.2|86841.2|86860.3|86835.3|86867.5|86842.5|86859.9|86834.9|48
1628508440000|2021-08-09 11:27:20|86860.7|86835.7|86860.6|86835.6|86860.9|86835.9|86858.2|86833.2|45
1628508450000|2021-08-09 11:27:30|86860.5|86835.5|86863.3|86838.3|86863.6|86838.6|86859.7|86834.7|43
1628508460000|2021-08-09 11:27:40|86863.2|86838.2|86862.2|86837.2|86863.2|86838.2|86860.7|86835.7|21
1628508470000|2021-08-09 11:27:50|86860.4|86835.4|86859.6|86834.6|86864.3|86839.3|86858.5|86833.5|47
1628508480000|2021-08-09 11:28:00|86859.5|86834.5|86857.2|86832.2|86860.2|86835.2|86856.9|86831.9|52
1628508490000|2021-08-09 11:28:10|86857.3|86832.3|86857.2|86832.2|86860.4|86835.4|86856.2|86831.2|37
1628508500000|2021-08-09 11:28:20|86857.4|86832.4|86859.8|86834.8|86860.3|86835.3|86857.3|86832.3|52
1628508510000|2021-08-09 11:28:30|86859.6|86834.6|86856.6|86831.6|86862.6|86837.6|86856|86831|49
1628508520000|2021-08-09 11:28:40|86856.2|86831.2|86857.6|86832.6|86858.3|86833.3|86855.5|86830.5|44
1628508530000|2021-08-09 11:28:50|86857.4|86832.4|86855.4|86830.4|86857.4|86832.4|86854.8|86829.8|48
1628508540000|2021-08-09 11:29:00|86855.3|86830.3|86859.7|86834.7|86859.7|86834.7|86855.2|86830.2|42
1628508550000|2021-08-09 11:29:10|86859.6|86834.6|86852.6|86827.6|86859.6|86834.6|86851.6|86826.6|49
1628508560000|2021-08-09 11:29:20|86852.8|86827.8|86853.3|86828.3|86853.6|86828.6|86852.3|86827.3|25
1628508570000|2021-08-09 11:29:30|86853.4|86828.4|86852.9|86827.9|86853.8|86828.8|86851.6|86826.6|26
1628508580000|2021-08-09 11:29:40|86852.8|86827.8|86851.9|86826.9|86853.4|86828.4|86851.8|86826.8|27
1628508590000|2021-08-09 11:29:50|86852.5|86827.5|86852.7|86827.7|86854|86829|86851.6|86826.6|45
1628508600000|2021-08-09 11:30:00|86851.5|86826.5|86851|86826|86853.2|86828.2|86849.9|86824.9|48
1628508610000|2021-08-09 11:30:10|86852.2|86827.2|86852.8|86827.8|86854.7|86829.7|86849.2|86824.2|65
1628508620000|2021-08-09 11:30:20|86852.9|86827.9|86855.2|86830.2|86855.2|86830.2|86852.5|86827.5|55
1628508630000|2021-08-09 11:30:30|86855|86830|86864.1|86839.1|86864.1|86839.1|86855|86830|55
1628508640000|2021-08-09 11:30:40|86864|86839|86864.5|86839.5|86867.2|86842.2|86863.6|86838.6|50
1628508650000|2021-08-09 11:30:50|86864.7|86839.7|86873.5|86848.5|86874.7|86849.7|86864.6|86839.6|57
1628508660000|2021-08-09 11:31:00|86873.8|86848.8|86877.4|86852.4|86877.7|86852.7|86873.7|86848.7|44
1628508670000|2021-08-09 11:31:10|86877.5|86852.5|86875.6|86850.6|86877.9|86852.9|86874.5|86849.5|25
1628508680000|2021-08-09 11:31:20|86874.7|86849.7|86875.1|86850.1|86876.1|86851.1|86874.6|86849.6|30
1628508690000|2021-08-09 11:31:30|86875.2|86850.2|86874.7|86849.7|86875.2|86850.2|86874.4|86849.4|29
1628508700000|2021-08-09 11:31:40|86874.5|86849.5|86874.1|86849.1|86875.2|86850.2|86874|86849|20
1628508710000|2021-08-09 11:31:50|86874|86849|86874.9|86849.9|86875.4|86850.4|86874|86849|30
1628508720000|2021-08-09 11:32:00|86874.8|86849.8|86873.9|86848.9|86875.3|86850.3|86873.8|86848.8|30
1628508730000|2021-08-09 11:32:10|86873.8|86848.8|86873.8|86848.8|86873.8|86848.8|86868.6|86843.6|36
1628508740000|2021-08-09 11:32:20|86874|86849|86876.8|86851.8|86878.4|86853.4|86872.9|86847.9|30
1628508750000|2021-08-09 11:32:30|86877|86852|86877.4|86852.4|86877.5|86852.5|86875.2|86850.2|26
1628508760000|2021-08-09 11:32:40|86877.3|86852.3|86877|86852|86877.9|86852.9|86876.8|86851.8|21
1628508770000|2021-08-09 11:32:50|86877.2|86852.2|86877.1|86852.1|86877.7|86852.7|86877|86852|17
1628508780000|2021-08-09 11:33:00|86877|86852|86875.8|86850.8|86877.1|86852.1|86875.3|86850.3|32
1628508790000|2021-08-09 11:33:10|86875.6|86850.6|86876.7|86851.7|86876.7|86851.7|86874.7|86849.7|26
1628508800000|2021-08-09 11:33:20|86876.4|86851.4|86869.3|86844.3|86876.9|86851.9|86869.3|86844.3|30
1628508810000|2021-08-09 11:33:30|86869.6|86844.6|86867.8|86842.8|86871.4|86846.4|86864.5|86839.5|36
1628508820000|2021-08-09 11:33:40|86868.9|86843.9|86869.7|86844.7|86870.2|86845.2|86868.2|86843.2|27
1628508830000|2021-08-09 11:33:50|86869.4|86844.4|86872|86847|86873.6|86848.6|86867.8|86842.8|38
1628508840000|2021-08-09 11:34:00|86871.6|86846.6|86872.6|86847.6|86873.7|86848.7|86871.4|86846.4|34
1628508850000|2021-08-09 11:34:10|86872.4|86847.4|86872|86847|86872.8|86847.8|86871.9|86846.9|21
1628508860000|2021-08-09 11:34:20|86872.2|86847.2|86869|86844|86874.1|86849.1|86868.7|86843.7|38
1628508870000|2021-08-09 11:34:30|86869.1|86844.1|86870|86845|86870.7|86845.7|86868.5|86843.5|42
1628508880000|2021-08-09 11:34:40|86869.6|86844.6|86873.1|86848.1|86873.4|86848.4|86869.2|86844.2|30
1628508890000|2021-08-09 11:34:50|86873.6|86848.6|86880.7|86855.7|86880.7|86855.7|86873.1|86848.1|34
1628508900000|2021-08-09 11:35:00|86880.3|86855.3|86881|86856|86881.3|86856.3|86878.6|86853.6|42
1628508910000|2021-08-09 11:35:10|86880.7|86855.7|86880.8|86855.8|86882.3|86857.3|86880.2|86855.2|39
1628508920000|2021-08-09 11:35:20|86881.4|86856.4|86880.3|86855.3|86884.9|86859.9|86879|86854|41
1628508930000|2021-08-09 11:35:30|86880.5|86855.5|86879.4|86854.4|86880.6|86855.6|86878.9|86853.9|33
1628508940000|2021-08-09 11:35:40|86879.5|86854.5|86875.1|86850.1|86879.5|86854.5|86874.2|86849.2|36
1628508950000|2021-08-09 11:35:50|86874.5|86849.5|86875.1|86850.1|86876.1|86851.1|86874.5|86849.5|26
1628508960000|2021-08-09 11:36:00|86875.3|86850.3|86875.8|86850.8|86876.8|86851.8|86874.8|86849.8|22
1628508970000|2021-08-09 11:36:10|86876|86851|86875.4|86850.4|86876|86851|86874.4|86849.4|26
1628508980000|2021-08-09 11:36:20|86875.1|86850.1|86874.6|86849.6|86875.5|86850.5|86873.3|86848.3|36
1628508990000|2021-08-09 11:36:30|86874.5|86849.5|86870.5|86845.5|86874.9|86849.9|86869.6|86844.6|33
1628509000000|2021-08-09 11:36:40|86870.9|86845.9|86872.8|86847.8|86872.8|86847.8|86870.1|86845.1|41
1628509010000|2021-08-09 11:36:50|86872.5|86847.5|86880|86855|86881.2|86856.2|86872.5|86847.5|41
1628509020000|2021-08-09 11:37:00|86879.6|86854.6|86891.1|86866.1|86892.2|86867.2|86876.6|86851.6|49
1628509030000|2021-08-09 11:37:10|86891.2|86866.2|86890.3|86865.3|86891.4|86866.4|86886.3|86861.3|53
1628509040000|2021-08-09 11:37:20|86888.5|86863.5|86893.5|86868.5|86894.5|86869.5|86885.4|86860.4|38
1628509050000|2021-08-09 11:37:30|86893.3|86868.3|86893.6|86868.6|86894.3|86869.3|86892.1|86867.1|34
1628509060000|2021-08-09 11:37:40|86894.1|86869.1|86894.4|86869.4|86894.7|86869.7|86893.8|86868.8|15
1628509070000|2021-08-09 11:37:50|86894|86869|86885.8|86860.8|86894|86869|86885.8|86860.8|30
1628509080000|2021-08-09 11:38:00|86886|86861|86885.7|86860.7|86888.5|86863.5|86885.7|86860.7|42
1628509090000|2021-08-09 11:38:10|86887.3|86862.3|86882.4|86857.4|86887.4|86862.4|86881.4|86856.4|50
1628509100000|2021-08-09 11:38:20|86882.5|86857.5|86878.4|86853.4|86882.5|86857.5|86878.4|86853.4|43
1628509110000|2021-08-09 11:38:30|86878.1|86853.1|86878.1|86853.1|86878.7|86853.7|86877.4|86852.4|34
1628509120000|2021-08-09 11:38:40|86878.2|86853.2|86879|86854|86879.1|86854.1|86878.2|86853.2|21
1628509130000|2021-08-09 11:38:50|86879.1|86854.1|86878|86853|86879.5|86854.5|86877.9|86852.9|22
1628509140000|2021-08-09 11:39:00|86878.1|86853.1|86886.3|86861.3|86887.9|86862.9|86877.9|86852.9|43
1628509150000|2021-08-09 11:39:10|86886.4|86861.4|86886.4|86861.4|86887|86862|86884.9|86859.9|36
1628509160000|2021-08-09 11:39:20|86886.3|86861.3|86888.9|86863.9|86890.1|86865.1|86886.3|86861.3|34
1628509170000|2021-08-09 11:39:30|86889.2|86864.2|86888.9|86863.9|86889.7|86864.7|86887.8|86862.8|27
1628509180000|2021-08-09 11:39:40|86888.7|86863.7|86888.9|86863.9|86889.5|86864.5|86888.6|86863.6|15
1628509190000|2021-08-09 11:39:50|86888.8|86863.8|86894.5|86869.5|86894.5|86869.5|86888.7|86863.7|25
1628509200000|2021-08-09 11:40:00|86893.5|86868.5|86893|86868|86894.2|86869.2|86892.6|86867.6|27
1628509210000|2021-08-09 11:40:10|86892.7|86867.7|86895.8|86870.8|86896.2|86871.2|86891|86866|29
1628509220000|2021-08-09 11:40:20|86894|86869|86892.6|86867.6|86897.2|86872.2|86891.2|86866.2|52
1628509230000|2021-08-09 11:40:30|86892.2|86867.2|86881.2|86856.2|86893.4|86868.4|86880.1|86855.1|41
1628509240000|2021-08-09 11:40:40|86880.9|86855.9|86880.1|86855.1|86882.5|86857.5|86879.4|86854.4|41
1628509250000|2021-08-09 11:40:50|86880.4|86855.4|86880.3|86855.3|86880.8|86855.8|86879.5|86854.5|22
1628509260000|2021-08-09 11:41:00|86880.5|86855.5|86876.7|86851.7|86880.5|86855.5|86876.3|86851.3|28
1628509270000|2021-08-09 11:41:10|86876.3|86851.3|86881|86856|86881|86856|86876.3|86851.3|38
1628509280000|2021-08-09 11:41:20|86881.5|86856.5|86882.2|86857.2|86883.1|86858.1|86881.2|86856.2|36
1628509290000|2021-08-09 11:41:30|86882.1|86857.1|86882.3|86857.3|86883.4|86858.4|86880.5|86855.5|37
1628509300000|2021-08-09 11:41:40|86882.1|86857.1|86883|86858|86883.2|86858.2|86882.1|86857.1|16
1628509310000|2021-08-09 11:41:50|86883.1|86858.1|86883.5|86858.5|86884.2|86859.2|86882.9|86857.9|15
1628509320000|2021-08-09 11:42:00|86883.3|86858.3|86882.5|86857.5|86883.8|86858.8|86881.2|86856.2|23
1628509330000|2021-08-09 11:42:10|86882.2|86857.2|86886.4|86861.4|86887.1|86862.1|86881.4|86856.4|35
1628509340000|2021-08-09 11:42:20|86886.3|86861.3|86885.1|86860.1|86886.5|86861.5|86884.2|86859.2|17
1628509350000|2021-08-09 11:42:30|86885.5|86860.5|86884|86859|86885.7|86860.7|86883.8|86858.8|26
1628509360000|2021-08-09 11:42:40|86883.8|86858.8|86884.7|86859.7|86885.3|86860.3|86883.3|86858.3|23
1628509370000|2021-08-09 11:42:50|86884.8|86859.8|86883.9|86858.9|86885.1|86860.1|86883|86858|17
1628509380000|2021-08-09 11:43:00|86883.6|86858.6|86884.7|86859.7|86885.3|86860.3|86880.5|86855.5|32
1628509390000|2021-08-09 11:43:10|86885|86860|86885.8|86860.8|86886.3|86861.3|86883.5|86858.5|39
1628509400000|2021-08-09 11:43:20|86885.2|86860.2|86884.5|86859.5|86886.5|86861.5|86884.1|86859.1|26
1628509410000|2021-08-09 11:43:30|86884.2|86859.2|86885|86860|86885.6|86860.6|86883.6|86858.6|23
1628509420000|2021-08-09 11:43:40|86884.9|86859.9|86884.3|86859.3|86888|86863|86883.8|86858.8|40
1628509430000|2021-08-09 11:43:50|86884.8|86859.8|86884.1|86859.1|86885.3|86860.3|86883.7|86858.7|25
1628509440000|2021-08-09 11:44:00|86884.2|86859.2|86878.4|86853.4|86884.6|86859.6|86877.7|86852.7|40
1628509450000|2021-08-09 11:44:10|86879.5|86854.5|86882.2|86857.2|86882.7|86857.7|86879.4|86854.4|33
1628509460000|2021-08-09 11:44:20|86882.5|86857.5|86879.9|86854.9|86882.8|86857.8|86879.8|86854.8|35
1628509470000|2021-08-09 11:44:30|86879|86854|86880|86855|86881.3|86856.3|86878.8|86853.8|33
1628509480000|2021-08-09 11:44:40|86880.3|86855.3|86879.1|86854.1|86880.6|86855.6|86879.1|86854.1|21
1628509490000|2021-08-09 11:44:50|86879|86854|86874.6|86849.6|86879|86854|86872.6|86847.6|44
1628509500000|2021-08-09 11:45:00|86874.3|86849.3|86877.2|86852.2|86878.1|86853.1|86874.1|86849.1|44
1628509510000|2021-08-09 11:45:10|86877.3|86852.3|86871.7|86846.7|86877.4|86852.4|86870.9|86845.9|44
1628509520000|2021-08-09 11:45:20|86871.5|86846.5|86870|86845|86871.5|86846.5|86867|86842|41
1628509530000|2021-08-09 11:45:30|86870.1|86845.1|86871|86846|86873.1|86848.1|86868.1|86843.1|47
1628509540000|2021-08-09 11:45:40|86871.2|86846.2|86880|86855|86881.7|86856.7|86870.5|86845.5|42
1628509550000|2021-08-09 11:45:50|86879.9|86854.9|86881.1|86856.1|86881.3|86856.3|86879.6|86854.6|31
1628509560000|2021-08-09 11:46:00|86880.8|86855.8|86880.1|86855.1|86881|86856|86875.8|86850.8|50
1628509570000|2021-08-09 11:46:10|86880.4|86855.4|86874.4|86849.4|86881.1|86856.1|86874.4|86849.4|40
1628509580000|2021-08-09 11:46:20|86874.6|86849.6|86878.7|86853.7|86878.7|86853.7|86873|86848|45
1628509590000|2021-08-09 11:46:30|86878.6|86853.6|86877.9|86852.9|86878.6|86853.6|86876.7|86851.7|37
1628509600000|2021-08-09 11:46:40|86877.8|86852.8|86885.5|86860.5|86885.7|86860.7|86877.4|86852.4|41
1628509610000|2021-08-09 11:46:50|86883.7|86858.7|86880.3|86855.3|86883.7|86858.7|86880.1|86855.1|49
1628509620000|2021-08-09 11:47:00|86880.4|86855.4|86881|86856|86884.6|86859.6|86880.1|86855.1|48
1628509630000|2021-08-09 11:47:10|86881.1|86856.1|86882.6|86857.6|86883.2|86858.2|86879.9|86854.9|46
1628509640000|2021-08-09 11:47:20|86883.3|86858.3|86880|86855|86883.3|86858.3|86878.1|86853.1|44
1628509650000|2021-08-09 11:47:30|86879.6|86854.6|86878.9|86853.9|86881.5|86856.5|86878.8|86853.8|33
1628509660000|2021-08-09 11:47:40|86876.6|86851.6|86879.5|86854.5|86880.4|86855.4|86875.3|86850.3|45
1628509670000|2021-08-09 11:47:50|86878.7|86853.7|86877.9|86852.9|86879.7|86854.7|86877.7|86852.7|30
1628509680000|2021-08-09 11:48:00|86878.1|86853.1|86875.8|86850.8|86878.6|86853.6|86875.1|86850.1|32
1628509690000|2021-08-09 11:48:10|86875.1|86850.1|86880.4|86855.4|86880.6|86855.6|86875.1|86850.1|46
1628509700000|2021-08-09 11:48:20|86880.8|86855.8|86887|86862|86887|86862|86879.6|86854.6|40
1628509710000|2021-08-09 11:48:30|86886.8|86861.8|86890.4|86865.4|86891.1|86866.1|86884|86859|37
1628509720000|2021-08-09 11:48:40|86890.5|86865.5|86892.2|86867.2|86892.3|86867.3|86890.1|86865.1|42
1628509730000|2021-08-09 11:48:50|86892.3|86867.3|86890.8|86865.8|86892.3|86867.3|86890.5|86865.5|43
1628509740000|2021-08-09 11:49:00|86890.9|86865.9|86891.8|86866.8|86895.4|86870.4|86890.6|86865.6|38
1628509750000|2021-08-09 11:49:10|86892|86867|86893.5|86868.5|86894|86869|86891.7|86866.7|33
1628509760000|2021-08-09 11:49:20|86893.4|86868.4|86892.5|86867.5|86894.1|86869.1|86892.2|86867.2|22
1628509770000|2021-08-09 11:49:30|86892.4|86867.4|86891.6|86866.6|86892.5|86867.5|86890.8|86865.8|26
1628509780000|2021-08-09 11:49:40|86891.4|86866.4|86886.7|86861.7|86891.4|86866.4|86886.2|86861.2|38
1628509790000|2021-08-09 11:49:50|86887|86862|86888.5|86863.5|86889.3|86864.3|86884.9|86859.9|35
1628509800000|2021-08-09 11:50:00|86888.3|86863.3|86887.6|86862.6|86888.3|86863.3|86886.7|86861.7|38
1628509810000|2021-08-09 11:50:10|86887.7|86862.7|86886|86861|86890|86865|86884.5|86859.5|35
1628509820000|2021-08-09 11:50:20|86886.1|86861.1|86884.7|86859.7|86886.1|86861.1|86883.6|86858.6|32
1628509830000|2021-08-09 11:50:30|86884.9|86859.9|86881.8|86856.8|86885|86860|86880.7|86855.7|46
1628509840000|2021-08-09 11:50:40|86880.7|86855.7|86881.3|86856.3|86882.3|86857.3|86880.7|86855.7|29
1628509850000|2021-08-09 11:50:50|86882|86857|86882.3|86857.3|86882.5|86857.5|86881.3|86856.3|30
1628509860000|2021-08-09 11:51:00|86882.4|86857.4|86879.6|86854.6|86883.4|86858.4|86878.6|86853.6|40
1628509870000|2021-08-09 11:51:10|86879.9|86854.9|86879|86854|86880.6|86855.6|86878.5|86853.5|47
1628509880000|2021-08-09 11:51:20|86878.4|86853.4|86868.6|86843.6|86878.4|86853.4|86868.6|86843.6|47
1628509890000|2021-08-09 11:51:30|86868.5|86843.5|86872.4|86847.4|86872.5|86847.5|86867.6|86842.6|41
1628509900000|2021-08-09 11:51:40|86871.3|86846.3|86872.7|86847.7|86872.9|86847.9|86870.9|86845.9|32
1628509910000|2021-08-09 11:51:50|86872.8|86847.8|86874.4|86849.4|86874.6|86849.6|86870.4|86845.4|48
1628509920000|2021-08-09 11:52:00|86874.2|86849.2|86872|86847|86874.2|86849.2|86871.3|86846.3|46
1628509930000|2021-08-09 11:52:10|86871.8|86846.8|86871.2|86846.2|86871.9|86846.9|86870|86845|28
1628509940000|2021-08-09 11:52:20|86871|86846|86874|86849|86874.1|86849.1|86870.8|86845.8|27
1628509950000|2021-08-09 11:52:30|86873.9|86848.9|86862.8|86837.8|86873.9|86848.9|86861|86836|34
1628509960000|2021-08-09 11:52:40|86862.6|86837.6|86865.3|86840.3|86866.4|86841.4|86860|86835|44
1628509970000|2021-08-09 11:52:50|86865.5|86840.5|86870.9|86845.9|86872.2|86847.2|86864.8|86839.8|46
1628509980000|2021-08-09 11:53:00|86870.4|86845.4|86872|86847|86872.4|86847.4|86870.3|86845.3|35
1628509990000|2021-08-09 11:53:10|86871.9|86846.9|86874.6|86849.6|86874.8|86849.8|86870.8|86845.8|51
1628510000000|2021-08-09 11:53:20|86874.5|86849.5|86876.5|86851.5|86876.5|86851.5|86874.1|86849.1|33
1628510010000|2021-08-09 11:53:30|86876.7|86851.7|86881|86856|86883|86858|86875.9|86850.9|50
1628510020000|2021-08-09 11:53:40|86880.9|86855.9|86882.7|86857.7|86884.7|86859.7|86880.6|86855.6|36
1628510030000|2021-08-09 11:53:50|86882.6|86857.6|86875.8|86850.8|86883.7|86858.7|86875.7|86850.7|36
1628510040000|2021-08-09 11:54:00|86876|86851|86874.7|86849.7|86877.5|86852.5|86874.6|86849.6|53
1628510050000|2021-08-09 11:54:10|86875|86850|86877|86852|86877.8|86852.8|86874.6|86849.6|31
1628510060000|2021-08-09 11:54:20|86876.9|86851.9|86880.4|86855.4|86880.5|86855.5|86876.9|86851.9|42
1628510070000|2021-08-09 11:54:30|86880.3|86855.3|86883.7|86858.7|86883.8|86858.8|86879.1|86854.1|42
1628510080000|2021-08-09 11:54:40|86883.6|86858.6|86881.9|86856.9|86884.7|86859.7|86881.9|86856.9|33
1628510090000|2021-08-09 11:54:50|86881.8|86856.8|86877.1|86852.1|86881.8|86856.8|86876.5|86851.5|55
1628510100000|2021-08-09 11:55:00|86877|86852|86873.6|86848.6|86877.4|86852.4|86872.8|86847.8|55
1628510110000|2021-08-09 11:55:10|86874.3|86849.3|86870.2|86845.2|86878.4|86853.4|86869.5|86844.5|60
1628510120000|2021-08-09 11:55:20|86870.1|86845.1|86866.8|86841.8|86870.4|86845.4|86865.6|86840.6|56
1628510130000|2021-08-09 11:55:30|86866.3|86841.3|86865.2|86840.2|86867.6|86842.6|86859.5|86834.5|60
1628510140000|2021-08-09 11:55:40|86864.8|86839.8|86869.4|86844.4|86870.2|86845.2|86864.3|86839.3|52
1628510150000|2021-08-09 11:55:50|86869.6|86844.6|86874|86849|86874.6|86849.6|86869.4|86844.4|41
1628510160000|2021-08-09 11:56:00|86874.6|86849.6|86877.4|86852.4|86879.8|86854.8|86873.5|86848.5|47
1628510170000|2021-08-09 11:56:10|86877.5|86852.5|86873.6|86848.6|86878.7|86853.7|86872.9|86847.9|51
1628510180000|2021-08-09 11:56:20|86873.8|86848.8|86871.1|86846.1|86873.8|86848.8|86867.9|86842.9|50
1628510190000|2021-08-09 11:56:30|86871.2|86846.2|86868.3|86843.3|86871.2|86846.2|86867.9|86842.9|49
1628510200000|2021-08-09 11:56:40|86868.4|86843.4|86867.8|86842.8|86869.9|86844.9|86867.7|86842.7|41
1628510210000|2021-08-09 11:56:50|86868.1|86843.1|86874.6|86849.6|86879.1|86854.1|86868.1|86843.1|58
1628510220000|2021-08-09 11:57:00|86873.3|86848.3|86873.8|86848.8|86875.2|86850.2|86872.7|86847.7|53
1628510230000|2021-08-09 11:57:10|86873.9|86848.9|86871|86846|86875.2|86850.2|86870.7|86845.7|30
1628510240000|2021-08-09 11:57:20|86870.7|86845.7|86871.9|86846.9|86873.6|86848.6|86868.2|86843.2|49
1628510250000|2021-08-09 11:57:30|86872.3|86847.3|86875|86850|86875.3|86850.3|86872.3|86847.3|41
1628510260000|2021-08-09 11:57:40|86874.6|86849.6|86859.4|86834.4|86875.1|86850.1|86858.1|86833.1|58
1628510270000|2021-08-09 11:57:50|86859.8|86834.8|86861.3|86836.3|86862.6|86837.6|86858|86833|61
1628510280000|2021-08-09 11:58:00|86862.2|86837.2|86861.7|86836.7|86863.2|86838.2|86861.5|86836.5|45
1628510290000|2021-08-09 11:58:10|86861.8|86836.8|86853.3|86828.3|86861.8|86836.8|86851.5|86826.5|58
1628510300000|2021-08-09 11:58:20|86853.8|86828.8|86853.9|86828.9|86856.5|86831.5|86852.2|86827.2|50
1628510310000|2021-08-09 11:58:30|86853.7|86828.7|86853.5|86828.5|86854.4|86829.4|86852.4|86827.4|41
1628510320000|2021-08-09 11:58:40|86853.2|86828.2|86848.9|86823.9|86853.2|86828.2|86848.9|86823.9|43
1628510330000|2021-08-09 11:58:50|86848.5|86823.5|86849.2|86824.2|86849.8|86824.8|86848.2|86823.2|43
1628510340000|2021-08-09 11:59:00|86850.7|86825.7|86843.5|86818.5|86853.3|86828.3|86841.6|86816.6|57
1628510350000|2021-08-09 11:59:10|86843.8|86818.8|86836.9|86811.9|86843.9|86818.9|86835.8|86810.8|54
1628510360000|2021-08-09 11:59:20|86837.1|86812.1|86838.6|86813.6|86839.8|86814.8|86837.1|86812.1|51
1628510370000|2021-08-09 11:59:30|86838.4|86813.4|86845.2|86820.2|86848.9|86823.9|86837.9|86812.9|60
1628510380000|2021-08-09 11:59:40|86845.1|86820.1|86838.9|86813.9|86845.6|86820.6|86838.8|86813.8|56
1628510390000|2021-08-09 11:59:50|86838.7|86813.7|86846.1|86821.1|86846.2|86821.2|86838.4|86813.4|47
1628510400000|2021-08-09 12:00:00|86845.8|86820.8|86848.9|86823.9|86854|86829|86845.8|86820.8|56
1628510410000|2021-08-09 12:00:10|86848.8|86823.8|86864.7|86839.7|86866.7|86841.7|86847|86822|61
1628510420000|2021-08-09 12:00:20|86864.9|86839.9|86858.1|86833.1|86865.7|86840.7|86858|86833|52
1628510430000|2021-08-09 12:00:30|86859.8|86834.8|86867.5|86842.5|86869.3|86844.3|86859.6|86834.6|48
1628510440000|2021-08-09 12:00:40|86867|86842|86869.8|86844.8|86869.8|86844.8|86867|86842|29
1628510450000|2021-08-09 12:00:50|86869.9|86844.9|86878|86853|86879.8|86854.8|86869.9|86844.9|52
1628510460000|2021-08-09 12:01:00|86877.8|86852.8|86877.3|86852.3|86877.8|86852.8|86873.8|86848.8|49
1628510470000|2021-08-09 12:01:10|86877.5|86852.5|86869.7|86844.7|86877.9|86852.9|86869.4|86844.4|43
1628510480000|2021-08-09 12:01:20|86870.5|86845.5|86865.8|86840.8|86871.5|86846.5|86864.4|86839.4|37
1628510490000|2021-08-09 12:01:30|86865.7|86840.7|86861.9|86836.9|86865.8|86840.8|86859.4|86834.4|48
1628510500000|2021-08-09 12:01:40|86861.4|86836.4|86862.8|86837.8|86862.8|86837.8|86859.2|86834.2|46
1628510510000|2021-08-09 12:01:50|86862.3|86837.3|86862.2|86837.2|86862.7|86837.7|86860.4|86835.4|36
1628510520000|2021-08-09 12:02:00|86862.8|86837.8|86861.7|86836.7|86864|86839|86861.3|86836.3|37
1628510530000|2021-08-09 12:02:10|86861.8|86836.8|86860.9|86835.9|86862.1|86837.1|86860.6|86835.6|23
1628510540000|2021-08-09 12:02:20|86861.2|86836.2|86854.6|86829.6|86862.1|86837.1|86850.9|86825.9|43
1628510550000|2021-08-09 12:02:30|86854.1|86829.1|86855|86830|86855.1|86830.1|86853.6|86828.6|26
1628510560000|2021-08-09 12:02:40|86854.8|86829.8|86853.7|86828.7|86855.3|86830.3|86852.9|86827.9|36
1628510570000|2021-08-09 12:02:50|86853.3|86828.3|86855.3|86830.3|86855.9|86830.9|86853.3|86828.3|27
1628510580000|2021-08-09 12:03:00|86855.4|86830.4|86858.5|86833.5|86860.7|86835.7|86855.2|86830.2|25
1628510590000|2021-08-09 12:03:10|86858.9|86833.9|86859.7|86834.7|86860.3|86835.3|86858.1|86833.1|38
1628510600000|2021-08-09 12:03:20|86860|86835|86863.1|86838.1|86864|86839|86859.6|86834.6|30
1628510610000|2021-08-09 12:03:30|86863.8|86838.8|86865.9|86840.9|86867|86842|86863.5|86838.5|29
1628510620000|2021-08-09 12:03:40|86867|86842|86862.6|86837.6|86867.1|86842.1|86862.2|86837.2|34
1628510630000|2021-08-09 12:03:50|86862.8|86837.8|86866.5|86841.5|86867.8|86842.8|86862.5|86837.5|39
1628510640000|2021-08-09 12:04:00|86866.6|86841.6|86864.2|86839.2|86866.6|86841.6|86864.2|86839.2|31
1628510650000|2021-08-09 12:04:10|86864.6|86839.6|86865.6|86840.6|86866.1|86841.1|86864.4|86839.4|24
1628510660000|2021-08-09 12:04:20|86865.5|86840.5|86863.6|86838.6|86865.8|86840.8|86863.2|86838.2|20
1628510670000|2021-08-09 12:04:30|86863.4|86838.4|86866.1|86841.1|86866.3|86841.3|86863|86838|29
1628510680000|2021-08-09 12:04:40|86866.2|86841.2|86864.7|86839.7|86866.3|86841.3|86863.8|86838.8|29
1628510690000|2021-08-09 12:04:50|86865.2|86840.2|86866|86841|86866.3|86841.3|86864.5|86839.5|18
1628510700000|2021-08-09 12:05:00|86866.1|86841.1|86859.7|86834.7|86867.2|86842.2|86859.3|86834.3|32
1628510710000|2021-08-09 12:05:10|86859.6|86834.6|86860.1|86835.1|86861|86836|86859.3|86834.3|24
1628510720000|2021-08-09 12:05:20|86859.5|86834.5|86859.5|86834.5|86860.1|86835.1|86858.6|86833.6|37
1628510730000|2021-08-09 12:05:30|86859.9|86834.9|86866.4|86841.4|86866.4|86841.4|86859.3|86834.3|37
1628510740000|2021-08-09 12:05:40|86864.3|86839.3|86869.2|86844.2|86869.2|86844.2|86864.3|86839.3|32
1628510750000|2021-08-09 12:05:50|86869.4|86844.4|86863|86838|86869.9|86844.9|86863|86838|39
1628510760000|2021-08-09 12:06:00|86864.4|86839.4|86863.8|86838.8|86864.9|86839.9|86863.3|86838.3|35
1628510770000|2021-08-09 12:06:10|86863.4|86838.4|86864|86839|86864.9|86839.9|86863|86838|20
1628510780000|2021-08-09 12:06:20|86863.9|86838.9|86861.9|86836.9|86866.3|86841.3|86860.9|86835.9|37
1628510790000|2021-08-09 12:06:30|86861.8|86836.8|86862.6|86837.6|86862.6|86837.6|86861.8|86836.8|9
1628510800000|2021-08-09 12:06:40|86861.9|86836.9|86862.2|86837.2|86863.9|86838.9|86861.8|86836.8|22
1628510810000|2021-08-09 12:06:50|86862.3|86837.3|86862.7|86837.7|86862.7|86837.7|86862.1|86837.1|14
1628510820000|2021-08-09 12:07:00|86863.3|86838.3|86864.8|86839.8|86864.9|86839.9|86863.3|86838.3|18
1628510830000|2021-08-09 12:07:10|86865|86840|86866.2|86841.2|86866.9|86841.9|86863.7|86838.7|32
1628510840000|2021-08-09 12:07:20|86866.3|86841.3|86876.5|86851.5|86876.5|86851.5|86866.3|86841.3|39
1628510850000|2021-08-09 12:07:30|86875.5|86850.5|86879.1|86854.1|86880|86855|86875.4|86850.4|35
1628510860000|2021-08-09 12:07:40|86878.8|86853.8|86874.9|86849.9|86880.9|86855.9|86874.9|86849.9|38
1628510870000|2021-08-09 12:07:50|86875.6|86850.6|86870.5|86845.5|86876|86851|86870.3|86845.3|38
1628510880000|2021-08-09 12:08:00|86870.1|86845.1|86875.8|86850.8|86876.7|86851.7|86870.1|86845.1|29
1628510890000|2021-08-09 12:08:10|86875.6|86850.6|86875.9|86850.9|86878.2|86853.2|86871.5|86846.5|38
1628510900000|2021-08-09 12:08:20|86875.3|86850.3|86875.8|86850.8|86876|86851|86874|86849|36
1628510910000|2021-08-09 12:08:30|86875.9|86850.9|86882.3|86857.3|86882.3|86857.3|86875.9|86850.9|33
1628510920000|2021-08-09 12:08:40|86882.2|86857.2|86882.3|86857.3|86883|86858|86880.8|86855.8|31
1628510930000|2021-08-09 12:08:50|86882.6|86857.6|86884|86859|86885|86860|86882.5|86857.5|26
1628510940000|2021-08-09 12:09:00|86884.4|86859.4|86879.1|86854.1|86885.3|86860.3|86878.8|86853.8|42
1628510950000|2021-08-09 12:09:10|86879|86854|86878.7|86853.7|86879.6|86854.6|86878.5|86853.5|21
1628510960000|2021-08-09 12:09:20|86878.9|86853.9|86874.8|86849.8|86878.9|86853.9|86874.7|86849.7|34
1628510970000|2021-08-09 12:09:30|86874.6|86849.6|86877|86852|86877.5|86852.5|86874.6|86849.6|32
1628510980000|2021-08-09 12:09:40|86877.3|86852.3|86880|86855|86880.5|86855.5|86876.7|86851.7|40
1628510990000|2021-08-09 12:09:50|86880.2|86855.2|86884.3|86859.3|86884.5|86859.5|86879.2|86854.2|32
1628511000000|2021-08-09 12:10:00|86884.4|86859.4|86884.2|86859.2|86885.2|86860.2|86883.1|86858.1|31
1628511010000|2021-08-09 12:10:10|86884.3|86859.3|86886.9|86861.9|86887.8|86862.8|86883.8|86858.8|36
1628511020000|2021-08-09 12:10:20|86886.8|86861.8|86888.2|86863.2|86888.2|86863.2|86884.2|86859.2|44
1628511030000|2021-08-09 12:10:30|86886.7|86861.7|86887.4|86862.4|86888|86863|86886.2|86861.2|26
1628511040000|2021-08-09 12:10:40|86887.5|86862.5|86887|86862|86887.5|86862.5|86884.4|86859.4|29
1628511050000|2021-08-09 12:10:50|86886.9|86861.9|86886.6|86861.6|86887.1|86862.1|86886.2|86861.2|15
1628511060000|2021-08-09 12:11:00|86886.7|86861.7|86887|86862|86888.6|86863.6|86886.5|86861.5|33
1628511070000|2021-08-09 12:11:10|86886.7|86861.7|86882.9|86857.9|86887.5|86862.5|86882.3|86857.3|23
1628511080000|2021-08-09 12:11:20|86882.8|86857.8|86880.6|86855.6|86883.5|86858.5|86880.6|86855.6|30
1628511090000|2021-08-09 12:11:30|86881.2|86856.2|86885|86860|86885.8|86860.8|86879.8|86854.8|33
1628511100000|2021-08-09 12:11:40|86884.7|86859.7|86886.3|86861.3|86886.3|86861.3|86883.3|86858.3|26
1628511110000|2021-08-09 12:11:50|86886.4|86861.4|86885.9|86860.9|86887.1|86862.1|86885.9|86860.9|14
1628511120000|2021-08-09 12:12:00|86885.8|86860.8|86885.9|86860.9|86886.2|86861.2|86885.5|86860.5|18
1628511130000|2021-08-09 12:12:10|86885.6|86860.6|86885.1|86860.1|86886.1|86861.1|86885.1|86860.1|22
1628511140000|2021-08-09 12:12:20|86885.6|86860.6|86886.2|86861.2|86887.2|86862.2|86885.6|86860.6|31
1628511150000|2021-08-09 12:12:30|86885.8|86860.8|86887.7|86862.7|86887.7|86862.7|86885.3|86860.3|16
1628511160000|2021-08-09 12:12:40|86887.8|86862.8|86886.5|86861.5|86887.8|86862.8|86886.4|86861.4|13
1628511170000|2021-08-09 12:12:50|86886.1|86861.1|86884.2|86859.2|86886.1|86861.1|86883.3|86858.3|39
1628511180000|2021-08-09 12:13:00|86884.3|86859.3|86884.1|86859.1|86884.5|86859.5|86883.2|86858.2|23
1628511190000|2021-08-09 12:13:10|86884|86859|86884.7|86859.7|86886.9|86861.9|86883.8|86858.8|25
1628511200000|2021-08-09 12:13:20|86884.9|86859.9|86887.9|86862.9|86888.4|86863.4|86884.9|86859.9|25
1628511210000|2021-08-09 12:13:30|86887.8|86862.8|86888.9|86863.9|86889.5|86864.5|86887.5|86862.5|39
1628511220000|2021-08-09 12:13:40|86888.8|86863.8|86893.9|86868.9|86894.1|86869.1|86888.7|86863.7|28
1628511230000|2021-08-09 12:13:50|86893.8|86868.8|86888.4|86863.4|86894.6|86869.6|86887.9|86862.9|43
1628511240000|2021-08-09 12:14:00|86888.2|86863.2|86887.7|86862.7|86888.7|86863.7|86887.2|86862.2|29
1628511250000|2021-08-09 12:14:10|86887.8|86862.8|86886.9|86861.9|86887.8|86862.8|86884.1|86859.1|37
1628511260000|2021-08-09 12:14:20|86887.1|86862.1|86888.5|86863.5|86888.5|86863.5|86887.1|86862.1|19
1628511270000|2021-08-09 12:14:30|86887.3|86862.3|86886.8|86861.8|86889|86864|86886.8|86861.8|29
1628511280000|2021-08-09 12:14:40|86886.9|86861.9|86889.8|86864.8|86890|86865|86886.8|86861.8|46
1628511290000|2021-08-09 12:14:50|86889.9|86864.9|86890.3|86865.3|86890.8|86865.8|86887.7|86862.7|42
1628511300000|2021-08-09 12:15:00|86890.6|86865.6|86895.5|86870.5|86896.4|86871.4|86889.9|86864.9|49
1628511310000|2021-08-09 12:15:10|86895.1|86870.1|86903|86878|86904.7|86879.7|86894.7|86869.7|51
1628511320000|2021-08-09 12:15:20|86902.9|86877.9|86904|86879|86904|86879|86902|86877|24
1628511330000|2021-08-09 12:15:30|86903.8|86878.8|86900.7|86875.7|86903.9|86878.9|86898.2|86873.2|39
1628511340000|2021-08-09 12:15:40|86900.1|86875.1|86900.1|86875.1|86901.1|86876.1|86899.7|86874.7|28
1628511350000|2021-08-09 12:15:50|86900.4|86875.4|86899.8|86874.8|86900.4|86875.4|86899.6|86874.6|24
1628511360000|2021-08-09 12:16:00|86899.6|86874.6|86892.1|86867.1|86899.6|86874.6|86890.5|86865.5|61
1628511370000|2021-08-09 12:16:10|86894.5|86869.5|86901.4|86876.4|86902.3|86877.3|86894.4|86869.4|47
1628511380000|2021-08-09 12:16:20|86901|86876|86901.9|86876.9|86902.9|86877.9|86897.8|86872.8|54
1628511390000|2021-08-09 12:16:30|86902.2|86877.2|86901.7|86876.7|86904.3|86879.3|86901.2|86876.2|38
1628511400000|2021-08-09 12:16:40|86901.8|86876.8|86904.4|86879.4|86905.1|86880.1|86901.4|86876.4|34
1628511410000|2021-08-09 12:16:50|86904.2|86879.2|86901.8|86876.8|86904.5|86879.5|86901.8|86876.8|38
1628511420000|2021-08-09 12:17:00|86901.2|86876.2|86902.2|86877.2|86902.2|86877.2|86900.7|86875.7|29
1628511430000|2021-08-09 12:17:10|86902.1|86877.1|86906.1|86881.1|86906.4|86881.4|86901.6|86876.6|41
1628511440000|2021-08-09 12:17:20|86906.2|86881.2|86906.5|86881.5|86906.5|86881.5|86904.8|86879.8|32
1628511450000|2021-08-09 12:17:30|86906.3|86881.3|86906.9|86881.9|86906.9|86881.9|86905.9|86880.9|17
1628511460000|2021-08-09 12:17:40|86906.7|86881.7|86902.8|86877.8|86906.9|86881.9|86901|86876|35
1628511470000|2021-08-09 12:17:50|86902.9|86877.9|86902.7|86877.7|86903.5|86878.5|86902.6|86877.6|25
1628511480000|2021-08-09 12:18:00|86903.9|86878.9|86893.4|86868.4|86903.9|86878.9|86890.2|86865.2|48
1628511490000|2021-08-09 12:18:10|86892.9|86867.9|86893.1|86868.1|86894.9|86869.9|86891.4|86866.4|27
1628511500000|2021-08-09 12:18:20|86892.8|86867.8|86882.6|86857.6|86893.8|86868.8|86881.4|86856.4|37
1628511510000|2021-08-09 12:18:30|86881.8|86856.8|86882.5|86857.5|86884|86859|86881.6|86856.6|41
1628511520000|2021-08-09 12:18:40|86883|86858|86886.8|86861.8|86888.5|86863.5|86882.3|86857.3|35
1628511530000|2021-08-09 12:18:50|86886.6|86861.6|86888.3|86863.3|86889.9|86864.9|86886.6|86861.6|29
1628511540000|2021-08-09 12:19:00|86888.1|86863.1|86889.5|86864.5|86890|86865|86888.1|86863.1|23
1628511550000|2021-08-09 12:19:10|86889.2|86864.2|86886.3|86861.3|86889.6|86864.6|86886.3|86861.3|15
1628511560000|2021-08-09 12:19:20|86885.7|86860.7|86886|86861|86887.7|86862.7|86884.2|86859.2|32
1628511570000|2021-08-09 12:19:30|86885.8|86860.8|86892.8|86867.8|86894.2|86869.2|86885.8|86860.8|47
1628511580000|2021-08-09 12:19:40|86892.6|86867.6|86892.9|86867.9|86894.8|86869.8|86890.7|86865.7|39
1628511590000|2021-08-09 12:19:50|86893|86868|86893.4|86868.4|86894.3|86869.3|86892.2|86867.2|36
1628511600000|2021-08-09 12:20:00|86893.5|86868.5|86898.7|86873.7|86900.7|86875.7|86893.5|86868.5|50
1628511610000|2021-08-09 12:20:10|86897.9|86872.9|86883|86858|86899.1|86874.1|86883|86858|56
1628511620000|2021-08-09 12:20:20|86883.8|86858.8|86884.8|86859.8|86886.2|86861.2|86882.6|86857.6|47
1628511630000|2021-08-09 12:20:30|86884.3|86859.3|86880.4|86855.4|86884.8|86859.8|86877.5|86852.5|45
1628511640000|2021-08-09 12:20:40|86879.8|86854.8|86876.3|86851.3|86881|86856|86875.9|86850.9|40
1628511650000|2021-08-09 12:20:50|86877.3|86852.3|86870.9|86845.9|86877.7|86852.7|86869.1|86844.1|51
1628511660000|2021-08-09 12:21:00|86870.8|86845.8|86875|86850|86879|86854|86870.7|86845.7|53
1628511670000|2021-08-09 12:21:10|86874.9|86849.9|86878.5|86853.5|86879.4|86854.4|86874.3|86849.3|42
1628511680000|2021-08-09 12:21:20|86877.6|86852.6|86876.3|86851.3|86878.3|86853.3|86874.4|86849.4|52
1628511690000|2021-08-09 12:21:30|86877.1|86852.1|86877.3|86852.3|86878.7|86853.7|86876.4|86851.4|44
1628511700000|2021-08-09 12:21:40|86877.6|86852.6|86878.1|86853.1|86879.2|86854.2|86877.3|86852.3|36
1628511710000|2021-08-09 12:21:50|86878|86853|86869.7|86844.7|86878.4|86853.4|86867|86842|57
1628511720000|2021-08-09 12:22:00|86871|86846|86872.3|86847.3|86872.6|86847.6|86868.8|86843.8|58
1628511730000|2021-08-09 12:22:10|86872|86847|86871.4|86846.4|86872.2|86847.2|86870.4|86845.4|29
1628511740000|2021-08-09 12:22:20|86870.8|86845.8|86872.8|86847.8|86873.1|86848.1|86868.5|86843.5|35
1628511750000|2021-08-09 12:22:30|86873.1|86848.1|86868.3|86843.3|86875.1|86850.1|86868.3|86843.3|52
1628511760000|2021-08-09 12:22:40|86868.2|86843.2|86870|86845|86870.3|86845.3|86867.6|86842.6|33
1628511770000|2021-08-09 12:22:50|86869.7|86844.7|86872.8|86847.8|86873|86848|86869.7|86844.7|43
1628511780000|2021-08-09 12:23:00|86872.6|86847.6|86871.8|86846.8|86873.3|86848.3|86871.6|86846.6|27
1628511790000|2021-08-09 12:23:10|86871.9|86846.9|86873.2|86848.2|86874.4|86849.4|86871.4|86846.4|34
1628511800000|2021-08-09 12:23:20|86873.5|86848.5|86871.2|86846.2|86873.5|86848.5|86869|86844|45
1628511810000|2021-08-09 12:23:30|86871.4|86846.4|86871.3|86846.3|86871.7|86846.7|86869.9|86844.9|31
1628511820000|2021-08-09 12:23:40|86871.4|86846.4|86870.1|86845.1|86872.9|86847.9|86868.5|86843.5|34
1628511830000|2021-08-09 12:23:50|86870.7|86845.7|86871.2|86846.2|86872|86847|86868.6|86843.6|44
1628511840000|2021-08-09 12:24:00|86871.1|86846.1|86868.3|86843.3|86871.5|86846.5|86868.1|86843.1|41
1628511850000|2021-08-09 12:24:10|86866.6|86841.6|86870.6|86845.6|86873.2|86848.2|86866.6|86841.6|50
1628511860000|2021-08-09 12:24:20|86870.3|86845.3|86872.9|86847.9|86874|86849|86869.5|86844.5|49
1628511870000|2021-08-09 12:24:30|86873.1|86848.1|86879.3|86854.3|86880.4|86855.4|86872.8|86847.8|32
1628511880000|2021-08-09 12:24:40|86879.5|86854.5|86880.1|86855.1|86880.2|86855.2|86878.4|86853.4|31
1628511890000|2021-08-09 12:24:50|86880.2|86855.2|86874.6|86849.6|86880.5|86855.5|86873.2|86848.2|30
1628511900000|2021-08-09 12:25:00|86875.1|86850.1|86873.4|86848.4|86876|86851|86869.6|86844.6|59
1628511910000|2021-08-09 12:25:10|86874.1|86849.1|86869.3|86844.3|86874.5|86849.5|86868.6|86843.6|53
1628511920000|2021-08-09 12:25:20|86869.2|86844.2|86864.7|86839.7|86870.7|86845.7|86863.5|86838.5|53
1628511930000|2021-08-09 12:25:30|86864|86839|86865.4|86840.4|86865.8|86840.8|86863.5|86838.5|44
1628511940000|2021-08-09 12:25:40|86865.6|86840.6|86869.1|86844.1|86869.2|86844.2|86864.3|86839.3|46
1628511950000|2021-08-09 12:25:50|86867.6|86842.6|86865.8|86840.8|86867.6|86842.6|86863.4|86838.4|52
1628511960000|2021-08-09 12:26:00|86865.5|86840.5|86865.7|86840.7|86867|86842|86864.5|86839.5|30
1628511970000|2021-08-09 12:26:10|86865.6|86840.6|86866.5|86841.5|86868.7|86843.7|86865.2|86840.2|31
1628511980000|2021-08-09 12:26:20|86868|86843|86854.5|86829.5|86868|86843|86854.5|86829.5|39
1628511990000|2021-08-09 12:26:30|86854.2|86829.2|86858|86833|86861.9|86836.9|86854.2|86829.2|42
1628512000000|2021-08-09 12:26:40|86858.2|86833.2|86860.9|86835.9|86861.1|86836.1|86857.2|86832.2|33
1628512010000|2021-08-09 12:26:50|86861.4|86836.4|86861.8|86836.8|86862.3|86837.3|86860.7|86835.7|28
1628512020000|2021-08-09 12:27:00|86861.6|86836.6|86861.2|86836.2|86861.6|86836.6|86859.5|86834.5|40
1628512030000|2021-08-09 12:27:10|86861|86836|86866.5|86841.5|86867.2|86842.2|86860.9|86835.9|45
1628512040000|2021-08-09 12:27:20|86866.9|86841.9|86867.1|86842.1|86867.5|86842.5|86866.4|86841.4|26
1628512050000|2021-08-09 12:27:30|86867.3|86842.3|86865.3|86840.3|86867.4|86842.4|86865.1|86840.1|36
1628512060000|2021-08-09 12:27:40|86866.1|86841.1|86856.7|86831.7|86866.1|86841.1|86855.8|86830.8|44
1628512070000|2021-08-09 12:27:50|86856.9|86831.9|86856.1|86831.1|86858.4|86833.4|86854.5|86829.5|32
1628512080000|2021-08-09 12:28:00|86855.5|86830.5|86856|86831|86856.3|86831.3|86855.1|86830.1|22
1628512090000|2021-08-09 12:28:10|86855.9|86830.9|86855.6|86830.6|86855.9|86830.9|86853.4|86828.4|40
1628512100000|2021-08-09 12:28:20|86855.8|86830.8|86856.6|86831.6|86856.6|86831.6|86854.5|86829.5|30
1628512110000|2021-08-09 12:28:30|86855.8|86830.8|86855.3|86830.3|86857.1|86832.1|86854.4|86829.4|38
1628512120000|2021-08-09 12:28:40|86855.5|86830.5|86856|86831|86856.2|86831.2|86854.7|86829.7|28
1628512130000|2021-08-09 12:28:50|86856.2|86831.2|86857.3|86832.3|86857.3|86832.3|86856.2|86831.2|21
1628512140000|2021-08-09 12:29:00|86857.2|86832.2|86858.2|86833.2|86858.8|86833.8|86856.5|86831.5|37
1628512150000|2021-08-09 12:29:10|86857.9|86832.9|86860.3|86835.3|86860.9|86835.9|86857.4|86832.4|36
1628512160000|2021-08-09 12:29:20|86859.9|86834.9|86861|86836|86861.9|86836.9|86858.2|86833.2|31
1628512170000|2021-08-09 12:29:30|86860.7|86835.7|86860.8|86835.8|86862.4|86837.4|86860|86835|41
1628512180000|2021-08-09 12:29:40|86860.3|86835.3|86866.6|86841.6|86866.6|86841.6|86860.3|86835.3|43
1628512190000|2021-08-09 12:29:50|86867.4|86842.4|86868|86843|86870.3|86845.3|86866.4|86841.4|29
1628512200000|2021-08-09 12:30:00|86869.6|86844.6|86865.2|86840.2|86869.6|86844.6|86864.7|86839.7|49
1628512210000|2021-08-09 12:30:10|86863.8|86838.8|86863.8|86838.8|86864.3|86839.3|86861.1|86836.1|46
1628512220000|2021-08-09 12:30:20|86864.2|86839.2|86864.3|86839.3|86865.9|86840.9|86863.5|86838.5|34
1628512230000|2021-08-09 12:30:30|86864.4|86839.4|86859.7|86834.7|86864.4|86839.4|86858.6|86833.6|42
1628512240000|2021-08-09 12:30:40|86860.3|86835.3|86861.3|86836.3|86862.9|86837.9|86860|86835|32
1628512250000|2021-08-09 12:30:50|86860.5|86835.5|86856.3|86831.3|86863.1|86838.1|86852.6|86827.6|47
1628512260000|2021-08-09 12:31:00|86855.9|86830.9|86858.2|86833.2|86858.2|86833.2|86849.5|86824.5|61
1628512270000|2021-08-09 12:31:10|86858.6|86833.6|86861.1|86836.1|86861.8|86836.8|86858.3|86833.3|43
1628512280000|2021-08-09 12:31:20|86861.8|86836.8|86857.5|86832.5|86861.9|86836.9|86855.6|86830.6|45
1628512290000|2021-08-09 12:31:30|86857.4|86832.4|86858.1|86833.1|86859.8|86834.8|86857.4|86832.4|37
1628512300000|2021-08-09 12:31:40|86858.4|86833.4|86859|86834|86861.7|86836.7|86858|86833|45
1628512310000|2021-08-09 12:31:50|86859.4|86834.4|86858.7|86833.7|86861.3|86836.3|86858.4|86833.4|35
1628512320000|2021-08-09 12:32:00|86858.6|86833.6|86853.7|86828.7|86858.6|86833.6|86853.4|86828.4|48
1628512330000|2021-08-09 12:32:10|86853.8|86828.8|86854|86829|86855.1|86830.1|86849.7|86824.7|49
1628512340000|2021-08-09 12:32:20|86853.4|86828.4|86854|86829|86857.7|86832.7|86853.2|86828.2|49
1628512350000|2021-08-09 12:32:30|86854.2|86829.2|86855.1|86830.1|86855.5|86830.5|86851.7|86826.7|45
1628512360000|2021-08-09 12:32:40|86854.7|86829.7|86852.3|86827.3|86854.7|86829.7|86851.7|86826.7|36
1628512370000|2021-08-09 12:32:50|86852|86827|86853.6|86828.6|86854.3|86829.3|86851.5|86826.5|36
1628512380000|2021-08-09 12:33:00|86853.8|86828.8|86855.4|86830.4|86856.7|86831.7|86853|86828|38
1628512390000|2021-08-09 12:33:10|86855.2|86830.2|86856.3|86831.3|86857|86832|86854.8|86829.8|41
1628512400000|2021-08-09 12:33:20|86856.5|86831.5|86856.5|86831.5|86857.3|86832.3|86856|86831|28
1628512410000|2021-08-09 12:33:30|86856.3|86831.3|86852.2|86827.2|86856.8|86831.8|86851.1|86826.1|48
1628512420000|2021-08-09 12:33:40|86851.9|86826.9|86851.7|86826.7|86852.6|86827.6|86851.2|86826.2|28
1628512430000|2021-08-09 12:33:50|86851.6|86826.6|86852.7|86827.7|86853.3|86828.3|86851.6|86826.6|30
1628512440000|2021-08-09 12:34:00|86852.8|86827.8|86852.4|86827.4|86852.9|86827.9|86852.2|86827.2|27
1628512450000|2021-08-09 12:34:10|86852.3|86827.3|86852.3|86827.3|86854.4|86829.4|86851.8|86826.8|39
1628512460000|2021-08-09 12:34:20|86852.6|86827.6|86852.7|86827.7|86854.8|86829.8|86850.6|86825.6|45
1628512470000|2021-08-09 12:34:30|86852.6|86827.6|86849.8|86824.8|86854.4|86829.4|86849.8|86824.8|50
1628512480000|2021-08-09 12:34:40|86849.9|86824.9|86851.3|86826.3|86852.6|86827.6|86848.9|86823.9|48
1628512490000|2021-08-09 12:34:50|86850.6|86825.6|86852.1|86827.1|86852.7|86827.7|86849.8|86824.8|34
1628512500000|2021-08-09 12:35:00|86852|86827|86851.8|86826.8|86852.9|86827.9|86851.5|86826.5|42
1628512510000|2021-08-09 12:35:10|86851.9|86826.9|86859.2|86834.2|86860|86835|86851.9|86826.9|49
1628512520000|2021-08-09 12:35:20|86859|86834|86864.1|86839.1|86864.7|86839.7|86859|86834|53
1628512530000|2021-08-09 12:35:30|86863.9|86838.9|86857.8|86832.8|86866.6|86841.6|86857.3|86832.3|54
1628512540000|2021-08-09 12:35:40|86857.9|86832.9|86860.5|86835.5|86861|86836|86857.6|86832.6|35
1628512550000|2021-08-09 12:35:50|86860.7|86835.7|86859.6|86834.6|86861.2|86836.2|86859.2|86834.2|25
1628512560000|2021-08-09 12:36:00|86859.3|86834.3|86862.2|86837.2|86862.2|86837.2|86859.2|86834.2|29
1628512570000|2021-08-09 12:36:10|86862.4|86837.4|86863.1|86838.1|86865.7|86840.7|86861.5|86836.5|45
1628512580000|2021-08-09 12:36:20|86863.3|86838.3|86864.7|86839.7|86868|86843|86861.7|86836.7|53
1628512590000|2021-08-09 12:36:30|86865.4|86840.4|86863.3|86838.3|86866.9|86841.9|86863|86838|39
1628512600000|2021-08-09 12:36:40|86863.5|86838.5|86864.6|86839.6|86864.8|86839.8|86863.4|86838.4|47
1628512610000|2021-08-09 12:36:50|86864.3|86839.3|86867.5|86842.5|86867.7|86842.7|86864|86839|42
1628512620000|2021-08-09 12:37:00|86868|86843|86868.5|86843.5|86870.4|86845.4|86867.3|86842.3|48
1628512630000|2021-08-09 12:37:10|86869.2|86844.2|86870.9|86845.9|86873.2|86848.2|86868.8|86843.8|31
1628512640000|2021-08-09 12:37:20|86871.6|86846.6|86865.1|86840.1|86871.6|86846.6|86863.9|86838.9|39
1628512650000|2021-08-09 12:37:30|86864.8|86839.8|86863.7|86838.7|86866|86841|86863.7|86838.7|38
1628512660000|2021-08-09 12:37:40|86864|86839|86847.5|86822.5|86864|86839|86847.5|86822.5|50
1628512670000|2021-08-09 12:37:50|86846.1|86821.1|86849.6|86824.6|86849.9|86824.9|86846.1|86821.1|59
1628512680000|2021-08-09 12:38:00|86849.2|86824.2|86846.8|86821.8|86849.8|86824.8|86846.3|86821.3|38
1628512690000|2021-08-09 12:38:10|86847.4|86822.4|86849.1|86824.1|86849.5|86824.5|86846.9|86821.9|29
1628512700000|2021-08-09 12:38:20|86849.2|86824.2|86843.2|86818.2|86849.2|86824.2|86838.8|86813.8|54
1628512710000|2021-08-09 12:38:30|86843.5|86818.5|86841.6|86816.6|86843.5|86818.5|86837.5|86812.5|45
1628512720000|2021-08-09 12:38:40|86841.5|86816.5|86841.4|86816.4|86841.8|86816.8|86839.7|86814.7|33
1628512730000|2021-08-09 12:38:50|86841.6|86816.6|86838.4|86813.4|86841.8|86816.8|86838.1|86813.1|41
1628512740000|2021-08-09 12:39:00|86838.8|86813.8|86831.5|86806.5|86841|86816|86830.8|86805.8|54
1628512750000|2021-08-09 12:39:10|86831.7|86806.7|86838.1|86813.1|86839.2|86814.2|86831|86806|51
1628512760000|2021-08-09 12:39:20|86838.8|86813.8|86838.6|86813.6|86840.2|86815.2|86837.9|86812.9|52
1628512770000|2021-08-09 12:39:30|86838.7|86813.7|86837.6|86812.6|86839.7|86814.7|86837.6|86812.6|44
1628512780000|2021-08-09 12:39:40|86837.7|86812.7|86838.8|86813.8|86840.6|86815.6|86837.7|86812.7|42
1628512790000|2021-08-09 12:39:50|86839.1|86814.1|86836.5|86811.5|86840|86815|86836.2|86811.2|38
1628512800000|2021-08-09 12:40:00|86836.3|86811.3|86843.3|86818.3|86844.7|86819.7|86834|86809|52
1628512810000|2021-08-09 12:40:10|86843.7|86818.7|86836.6|86811.6|86843.7|86818.7|86836.5|86811.5|51
1628512820000|2021-08-09 12:40:20|86836.8|86811.8|86838.3|86813.3|86838.3|86813.3|86835.6|86810.6|39
1628512830000|2021-08-09 12:40:30|86837.6|86812.6|86831.6|86806.6|86838.5|86813.5|86830.8|86805.8|44
1628512840000|2021-08-09 12:40:40|86832.1|86807.1|86831.1|86806.1|86832.7|86807.7|86830.6|86805.6|35
1628512850000|2021-08-09 12:40:50|86831.3|86806.3|86831.4|86806.4|86831.7|86806.7|86830.9|86805.9|25
1628512860000|2021-08-09 12:41:00|86831.1|86806.1|86837|86812|86837.1|86812.1|86828.8|86803.8|45
1628512870000|2021-08-09 12:41:10|86836.8|86811.8|86837.6|86812.6|86837.8|86812.8|86836.7|86811.7|40
1628512880000|2021-08-09 12:41:20|86837.5|86812.5|86838.1|86813.1|86839.6|86814.6|86836.9|86811.9|36
1628512890000|2021-08-09 12:41:30|86838.3|86813.3|86835.6|86810.6|86838.6|86813.6|86835.3|86810.3|38
1628512900000|2021-08-09 12:41:40|86836.2|86811.2|86834.8|86809.8|86836.6|86811.6|86834.1|86809.1|37
1628512910000|2021-08-09 12:41:50|86834.1|86809.1|86829.1|86804.1|86834.3|86809.3|86826.9|86801.9|49
1628512920000|2021-08-09 12:42:00|86829.2|86804.2|86828.9|86803.9|86830.2|86805.2|86828.2|86803.2|31
1628512930000|2021-08-09 12:42:10|86829.4|86804.4|86840|86815|86840.5|86815.5|86829.1|86804.1|44
1628512940000|2021-08-09 12:42:20|86839.5|86814.5|86839.4|86814.4|86840.5|86815.5|86838.7|86813.7|25
1628512950000|2021-08-09 12:42:30|86839.5|86814.5|86835.8|86810.8|86840.1|86815.1|86835.8|86810.8|38
1628512960000|2021-08-09 12:42:40|86833.6|86808.6|86834.2|86809.2|86834.5|86809.5|86832.6|86807.6|31
1628512970000|2021-08-09 12:42:50|86834|86809|86830.5|86805.5|86834|86809|86830.1|86805.1|33
1628512980000|2021-08-09 12:43:00|86830.8|86805.8|86832.7|86807.7|86833.2|86808.2|86830.1|86805.1|44
1628512990000|2021-08-09 12:43:10|86832.6|86807.6|86835.9|86810.9|86836.8|86811.8|86832.6|86807.6|35
1628513000000|2021-08-09 12:43:20|86835.8|86810.8|86835.2|86810.2|86838.9|86813.9|86835.1|86810.1|41
1628513010000|2021-08-09 12:43:30|86834.7|86809.7|86838|86813|86840.3|86815.3|86834.6|86809.6|44
1628513020000|2021-08-09 12:43:40|86837.9|86812.9|86837.8|86812.8|86837.9|86812.9|86836.4|86811.4|39
1628513030000|2021-08-09 12:43:50|86837.9|86812.9|86838.2|86813.2|86839.3|86814.3|86836.9|86811.9|30
1628513040000|2021-08-09 12:44:00|86838|86813|86837.2|86812.2|86839.3|86814.3|86836.2|86811.2|39
1628513050000|2021-08-09 12:44:10|86836.6|86811.6|86837|86812|86839.4|86814.4|86836.5|86811.5|44
1628513060000|2021-08-09 12:44:20|86837.3|86812.3|86841.4|86816.4|86843|86818|86837.3|86812.3|47
1628513070000|2021-08-09 12:44:30|86841.1|86816.1|86840.9|86815.9|86841.7|86816.7|86840.5|86815.5|31
1628513080000|2021-08-09 12:44:40|86841.4|86816.4|86839.8|86814.8|86841.7|86816.7|86839.7|86814.7|26
1628513090000|2021-08-09 12:44:50|86840|86815|86827.2|86802.2|86840.3|86815.3|86827.2|86802.2|27
1628513100000|2021-08-09 12:45:00|86826.9|86801.9|86827.5|86802.5|86828.3|86803.3|86822|86797|55
1628513110000|2021-08-09 12:45:10|86827.7|86802.7|86822|86797|86828.2|86803.2|86819.8|86794.8|47
1628513120000|2021-08-09 12:45:20|86822.1|86797.1|86819.7|86794.7|86823.1|86798.1|86817.8|86792.8|56
1628513130000|2021-08-09 12:45:30|86818.9|86793.9|86819.7|86794.7|86821.2|86796.2|86818.3|86793.3|38
1628513140000|2021-08-09 12:45:40|86820|86795|86828.9|86803.9|86829.3|86804.3|86819.7|86794.7|52
1628513150000|2021-08-09 12:45:50|86828.6|86803.6|86826.8|86801.8|86829.1|86804.1|86826.8|86801.8|41
1628513160000|2021-08-09 12:46:00|86826.9|86801.9|86824.4|86799.4|86827.3|86802.3|86823.5|86798.5|45
1628513170000|2021-08-09 12:46:10|86824.2|86799.2|86823.8|86798.8|86825.6|86800.6|86823.5|86798.5|38
1628513180000|2021-08-09 12:46:20|86824|86799|86827.1|86802.1|86827.2|86802.2|86823.8|86798.8|38
1628513190000|2021-08-09 12:46:30|86826.5|86801.5|86824.5|86799.5|86827|86802|86824|86799|40
1628513200000|2021-08-09 12:46:40|86823.9|86798.9|86822.6|86797.6|86823.9|86798.9|86822.6|86797.6|32
1628513210000|2021-08-09 12:46:50|86822.7|86797.7|86819.3|86794.3|86823.6|86798.6|86818.3|86793.3|34
1628513220000|2021-08-09 12:47:00|86819.8|86794.8|86821.6|86796.6|86822.5|86797.5|86818.7|86793.7|30
1628513230000|2021-08-09 12:47:10|86822.7|86797.7|86828.1|86803.1|86830|86805|86821.3|86796.3|46
1628513240000|2021-08-09 12:47:20|86828.9|86803.9|86826.8|86801.8|86829.5|86804.5|86826.8|86801.8|27
1628513250000|2021-08-09 12:47:30|86827.2|86802.2|86827|86802|86827.8|86802.8|86826.7|86801.7|17
1628513260000|2021-08-09 12:47:40|86827.1|86802.1|86827.5|86802.5|86827.5|86802.5|86824|86799|44
1628513270000|2021-08-09 12:47:50|86827.8|86802.8|86825.6|86800.6|86827.8|86802.8|86825.2|86800.2|32
1628513280000|2021-08-09 12:48:00|86825.3|86800.3|86828.6|86803.6|86830.5|86805.5|86825.3|86800.3|41
1628513290000|2021-08-09 12:48:10|86828.8|86803.8|86835.9|86810.9|86836.2|86811.2|86825.7|86800.7|34
1628513300000|2021-08-09 12:48:20|86836.1|86811.1|86837.2|86812.2|86838.4|86813.4|86835.8|86810.8|31
1628513310000|2021-08-09 12:48:30|86837.7|86812.7|86833.2|86808.2|86838.4|86813.4|86833.2|86808.2|29
1628513320000|2021-08-09 12:48:40|86834|86809|86836.8|86811.8|86837.7|86812.7|86833.8|86808.8|38
1628513330000|2021-08-09 12:48:50|86836.7|86811.7|86832.4|86807.4|86841.4|86816.4|86831.8|86806.8|38
1628513340000|2021-08-09 12:49:00|86833|86808|86847.4|86822.4|86848.1|86823.1|86832.7|86807.7|50
1628513350000|2021-08-09 12:49:10|86848.4|86823.4|86860|86835|86861.2|86836.2|86841.3|86816.3|54
1628513360000|2021-08-09 12:49:20|86860.6|86835.6|86861.7|86836.7|86866.3|86841.3|86859.5|86834.5|70
1628513370000|2021-08-09 12:49:30|86861.3|86836.3|86860.2|86835.2|86861.7|86836.7|86857.1|86832.1|60
1628513380000|2021-08-09 12:49:40|86860.6|86835.6|86863.4|86838.4|86864.7|86839.7|86860.6|86835.6|44
1628513390000|2021-08-09 12:49:50|86863|86838|86864.3|86839.3|86864.3|86839.3|86862.1|86837.1|53
1628513400000|2021-08-09 12:50:00|86864.4|86839.4|86860.8|86835.8|86864.7|86839.7|86858.8|86833.8|54
1628513410000|2021-08-09 12:50:10|86860.9|86835.9|86862.2|86837.2|86863.8|86838.8|86859.5|86834.5|51
1628513420000|2021-08-09 12:50:20|86863.4|86838.4|86853.8|86828.8|86863.4|86838.4|86853.6|86828.6|49
1628513430000|2021-08-09 12:50:30|86853.6|86828.6|86850.7|86825.7|86853.6|86828.6|86850.5|86825.5|47
1628513440000|2021-08-09 12:50:40|86850.6|86825.6|86853.6|86828.6|86853.6|86828.6|86850.4|86825.4|43
1628513450000|2021-08-09 12:50:50|86854.2|86829.2|86850.9|86825.9|86854.2|86829.2|86849.3|86824.3|44
1628513460000|2021-08-09 12:51:00|86850.7|86825.7|86847.8|86822.8|86859.9|86834.9|86844.8|86819.8|45
1628513470000|2021-08-09 12:51:10|86848.2|86823.2|86856.6|86831.6|86856.7|86831.7|86846.9|86821.9|51
1628513480000|2021-08-09 12:51:20|86856.4|86831.4|86849.6|86824.6|86857.2|86832.2|86847.9|86822.9|35
1628513490000|2021-08-09 12:51:30|86848.1|86823.1|86853.3|86828.3|86860.6|86835.6|86847.9|86822.9|62
1628513500000|2021-08-09 12:51:40|86853.2|86828.2|86850.2|86825.2|86854.6|86829.6|86849.4|86824.4|51
1628513510000|2021-08-09 12:51:50|86850|86825|86849.9|86824.9|86851|86826|86849|86824|34
1628513520000|2021-08-09 12:52:00|86850|86825|86855.8|86830.8|86857.5|86832.5|86849.5|86824.5|41
1628513530000|2021-08-09 12:52:10|86855.5|86830.5|86852|86827|86856.3|86831.3|86850.4|86825.4|42
1628513540000|2021-08-09 12:52:20|86852.2|86827.2|86851.1|86826.1|86852.2|86827.2|86850.2|86825.2|32
1628513550000|2021-08-09 12:52:30|86851.4|86826.4|86852.9|86827.9|86854|86829|86851.4|86826.4|41
1628513560000|2021-08-09 12:52:40|86853.1|86828.1|86848.2|86823.2|86853.1|86828.1|86847.6|86822.6|50
1628513570000|2021-08-09 12:52:50|86847.5|86822.5|86848.3|86823.3|86848.5|86823.5|86845.9|86820.9|49
1628513580000|2021-08-09 12:53:00|86848.1|86823.1|86851.9|86826.9|86852.2|86827.2|86848.1|86823.1|43
1628513590000|2021-08-09 12:53:10|86852.5|86827.5|86851.8|86826.8|86853.9|86828.9|86851.4|86826.4|41
1628513600000|2021-08-09 12:53:20|86852.1|86827.1|86858.6|86833.6|86858.8|86833.8|86851.6|86826.6|41
1628513610000|2021-08-09 12:53:30|86858.4|86833.4|86861.3|86836.3|86862.1|86837.1|86858.4|86833.4|42
1628513620000|2021-08-09 12:53:40|86861.4|86836.4|86865.6|86840.6|86865.6|86840.6|86861.2|86836.2|35
1628513630000|2021-08-09 12:53:50|86867.3|86842.3|86870.2|86845.2|86874.7|86849.7|86867.3|86842.3|50
1628513640000|2021-08-09 12:54:00|86869.2|86844.2|86868.3|86843.3|86871.1|86846.1|86867.7|86842.7|48
1628513650000|2021-08-09 12:54:10|86870.3|86845.3|86875.3|86850.3|86875.8|86850.8|86868.9|86843.9|41
1628513660000|2021-08-09 12:54:20|86875.4|86850.4|86872.1|86847.1|86875.8|86850.8|86871.3|86846.3|35
1628513670000|2021-08-09 12:54:30|86872|86847|86871.7|86846.7|86873.8|86848.8|86871|86846|52
1628513680000|2021-08-09 12:54:40|86871.5|86846.5|86872.9|86847.9|86875.7|86850.7|86867.6|86842.6|50
1628513690000|2021-08-09 12:54:50|86873|86848|86880.6|86855.6|86885.3|86860.3|86872.2|86847.2|48
1628513700000|2021-08-09 12:55:00|86880.9|86855.9|86878.6|86853.6|86880.9|86855.9|86878.6|86853.6|41
1628513710000|2021-08-09 12:55:10|86879.5|86854.5|86879.8|86854.8|86880.7|86855.7|86878.7|86853.7|37
1628513720000|2021-08-09 12:55:20|86879.9|86854.9|86877|86852|86880.4|86855.4|86877|86852|34
1628513730000|2021-08-09 12:55:30|86876.8|86851.8|86868.5|86843.5|86876.8|86851.8|86868|86843|48
1628513740000|2021-08-09 12:55:40|86868.2|86843.2|86877.4|86852.4|86877.4|86852.4|86868.2|86843.2|45
1628513750000|2021-08-09 12:55:50|86878.7|86853.7|86883.8|86858.8|86884.2|86859.2|86878.1|86853.1|43
1628513760000|2021-08-09 12:56:00|86884|86859|86879|86854|86884|86859|86877.6|86852.6|44
1628513770000|2021-08-09 12:56:10|86878.8|86853.8|86879.9|86854.9|86880.9|86855.9|86878.7|86853.7|39
1628513780000|2021-08-09 12:56:20|86880|86855|86877.4|86852.4|86880.7|86855.7|86876.8|86851.8|33
1628513790000|2021-08-09 12:56:30|86877.3|86852.3|86880.8|86855.8|86881.3|86856.3|86877.3|86852.3|36
1628513800000|2021-08-09 12:56:40|86880.5|86855.5|86880.6|86855.6|86881|86856|86880.2|86855.2|27
1628513810000|2021-08-09 12:56:50|86880.8|86855.8|86881|86856|86882.1|86857.1|86879.7|86854.7|39
1628513820000|2021-08-09 12:57:00|86880.8|86855.8|86880.5|86855.5|86881.8|86856.8|86877.1|86852.1|68
1628513830000|2021-08-09 12:57:10|86879.6|86854.6|86878.6|86853.6|86883.6|86858.6|86877.6|86852.6|51
1628513840000|2021-08-09 12:57:20|86879.2|86854.2|86880.6|86855.6|86880.6|86855.6|86877.8|86852.8|34
1628513850000|2021-08-09 12:57:30|86880.5|86855.5|86885.1|86860.1|86885.1|86860.1|86880.5|86855.5|45
1628513860000|2021-08-09 12:57:40|86884.9|86859.9|86889|86864|86890.2|86865.2|86884.8|86859.8|42
1628513870000|2021-08-09 12:57:50|86888.9|86863.9|86892.6|86867.6|86894|86869|86888.9|86863.9|37
1628513880000|2021-08-09 12:58:00|86893.4|86868.4|86896.3|86871.3|86896.6|86871.6|86893.4|86868.4|40
1628513890000|2021-08-09 12:58:10|86896.8|86871.8|86902.3|86877.3|86902.3|86877.3|86894.7|86869.7|46
1628513900000|2021-08-09 12:58:20|86902.8|86877.8|86903.1|86878.1|86903.5|86878.5|86900.7|86875.7|52
1628513910000|2021-08-09 12:58:30|86903.2|86878.2|86903.2|86878.2|86903.8|86878.8|86902.4|86877.4|42
1628513920000|2021-08-09 12:58:40|86903.3|86878.3|86902.8|86877.8|86903.5|86878.5|86902.5|86877.5|29
1628513930000|2021-08-09 12:58:50|86902.5|86877.5|86896.1|86871.1|86903.3|86878.3|86894.6|86869.6|45
1628513940000|2021-08-09 12:59:00|86896.3|86871.3|86888.3|86863.3|86896.3|86871.3|86887|86862|55
1628513950000|2021-08-09 12:59:10|86888.1|86863.1|86886|86861|86889.6|86864.6|86885.5|86860.5|40
1628513960000|2021-08-09 12:59:20|86885.9|86860.9|86885.6|86860.6|86886.5|86861.5|86881.6|86856.6|49
1628513970000|2021-08-09 12:59:30|86884.1|86859.1|86883.8|86858.8|86886.4|86861.4|86882.3|86857.3|49
1628513980000|2021-08-09 12:59:40|86884.9|86859.9|86890.3|86865.3|86891.6|86866.6|86884.8|86859.8|44
1628513990000|2021-08-09 12:59:50|86890.9|86865.9|86890.5|86865.5|86891.7|86866.7|86889.6|86864.6|17
1628514000000|2021-08-09 13:00:00|86890.8|86865.8|86883.2|86858.2|86890.8|86865.8|86881|86856|58
1628514010000|2021-08-09 13:00:10|86882.9|86857.9|86870.3|86845.3|86882.9|86857.9|86868.4|86843.4|48
1628514020000|2021-08-09 13:00:20|86870|86845|86868.9|86843.9|86872.8|86847.8|86867.1|86842.1|56
1628514030000|2021-08-09 13:00:30|86868.6|86843.6|86870.7|86845.7|86870.7|86845.7|86868.5|86843.5|47
1628514040000|2021-08-09 13:00:40|86870.1|86845.1|86872|86847|86872.1|86847.1|86868.8|86843.8|57
1628514050000|2021-08-09 13:00:50|86871.3|86846.3|86872|86847|86872.1|86847.1|86869|86844|50
1628514060000|2021-08-09 13:01:00|86871.2|86846.2|86873.6|86848.6|86874.3|86849.3|86869.6|86844.6|55
1628514070000|2021-08-09 13:01:10|86873.7|86848.7|86874.3|86849.3|86877.3|86852.3|86873|86848|49
1628514080000|2021-08-09 13:01:20|86873.7|86848.7|86873.2|86848.2|86874.2|86849.2|86871.2|86846.2|46
1628514090000|2021-08-09 13:01:30|86873.3|86848.3|86871.6|86846.6|86874.3|86849.3|86869.4|86844.4|40
1628514100000|2021-08-09 13:01:40|86871.7|86846.7|86869.2|86844.2|86872|86847|86867.5|86842.5|47
1628514110000|2021-08-09 13:01:50|86868.4|86843.4|86871.8|86846.8|86872.1|86847.1|86868|86843|45
1628514120000|2021-08-09 13:02:00|86871.6|86846.6|86877|86852|86877.9|86852.9|86871.3|86846.3|50
1628514130000|2021-08-09 13:02:10|86876.9|86851.9|86876|86851|86877.1|86852.1|86875|86850|33
1628514140000|2021-08-09 13:02:20|86875.4|86850.4|86883|86858|86884.7|86859.7|86875.3|86850.3|51
1628514150000|2021-08-09 13:02:30|86883.6|86858.6|86883.8|86858.8|86884|86859|86883.3|86858.3|33
1628514160000|2021-08-09 13:02:40|86883.7|86858.7|86883.3|86858.3|86884|86859|86879.9|86854.9|32
1628514170000|2021-08-09 13:02:50|86883.8|86858.8|86883.5|86858.5|86886.4|86861.4|86881.6|86856.6|49
1628514180000|2021-08-09 13:03:00|86883.3|86858.3|86882.6|86857.6|86883.3|86858.3|86876.7|86851.7|39
1628514190000|2021-08-09 13:03:10|86882.2|86857.2|86881.9|86856.9|86883.6|86858.6|86878.1|86853.1|50
1628514200000|2021-08-09 13:03:20|86882.3|86857.3|86881|86856|86882.9|86857.9|86880.5|86855.5|32
1628514210000|2021-08-09 13:03:30|86880.6|86855.6|86881.1|86856.1|86881.5|86856.5|86880.4|86855.4|23
1628514220000|2021-08-09 13:03:40|86881|86856|86884.1|86859.1|86885.4|86860.4|86881|86856|36
1628514230000|2021-08-09 13:03:50|86884.2|86859.2|86884.8|86859.8|86886.3|86861.3|86883.3|86858.3|56
1628514240000|2021-08-09 13:04:00|86884|86859|86886|86861|86886.4|86861.4|86884|86859|49
1628514250000|2021-08-09 13:04:10|86886.3|86861.3|86893.1|86868.1|86894.7|86869.7|86885.1|86860.1|39
1628514260000|2021-08-09 13:04:20|86892.7|86867.7|86895.6|86870.6|86895.6|86870.6|86892.7|86867.7|46
1628514270000|2021-08-09 13:04:30|86895.3|86870.3|86895.2|86870.2|86895.9|86870.9|86894.9|86869.9|30
1628514280000|2021-08-09 13:04:40|86895.7|86870.7|86896.5|86871.5|86896.7|86871.7|86895.7|86870.7|28
1628514290000|2021-08-09 13:04:50|86896.2|86871.2|86897.3|86872.3|86898|86873|86891.7|86866.7|44
1628514300000|2021-08-09 13:05:00|86896.8|86871.8|86895.3|86870.3|86897.1|86872.1|86893.8|86868.8|38
1628514310000|2021-08-09 13:05:10|86895.2|86870.2|86922.2|86897.2|86934.8|86897.2|86894.8|86869.8|54
1628514320000|2021-08-09 13:05:20|86922.3|86897.3|86915.3|86890.3|86929.3|86898.6|86914.2|86877.9|54
1628514330000|2021-08-09 13:05:30|86915.2|86890.2|86915|86890|86918.5|86893.5|86914.5|86889.5|45
1628514340000|2021-08-09 13:05:40|86915.3|86890.3|86914.2|86889.2|86915.4|86890.4|86912.5|86887.5|36
1628514350000|2021-08-09 13:05:50|86914.3|86889.3|86916.2|86891.2|86916.2|86891.2|86913.3|86888.3|29
1628514360000|2021-08-09 13:06:00|86915.4|86890.4|86909|86884|86915.5|86890.5|86908.1|86883.1|34
1628514370000|2021-08-09 13:06:10|86907.8|86882.8|86910.8|86885.8|86912.7|86887.7|86907.8|86882.8|37
1628514380000|2021-08-09 13:06:20|86909.6|86884.6|86902.8|86877.8|86911.4|86886.4|86902.7|86877.7|54
1628514390000|2021-08-09 13:06:30|86903.4|86878.4|86902.6|86877.6|86903.8|86878.8|86902.2|86877.2|36
1628514400000|2021-08-09 13:06:40|86902.5|86877.5|86904.7|86879.7|86905.2|86880.2|86899|86874|46
1628514410000|2021-08-09 13:06:50|86904.4|86879.4|86900.2|86875.2|86904.4|86879.4|86899.4|86874.4|38
1628514420000|2021-08-09 13:07:00|86898.9|86873.9|86897.3|86872.3|86900.3|86875.3|86897.2|86872.2|41
1628514430000|2021-08-09 13:07:10|86896.9|86871.9|86899.5|86874.5|86910|86874.8|86894.7|86860|59
1628514440000|2021-08-09 13:07:20|86900|86875|86897|86872|86900.3|86875.3|86896.1|86871.1|52
1628514450000|2021-08-09 13:07:30|86896.9|86871.9|86903.8|86878.8|86904.4|86879.4|86896.9|86871.9|45
1628514460000|2021-08-09 13:07:40|86903.4|86878.4|86902.9|86877.9|86904.1|86879.1|86902|86877|25
1628514470000|2021-08-09 13:07:50|86903.2|86878.2|86899.2|86874.2|86903.4|86878.4|86895.3|86870.3|45
1628514480000|2021-08-09 13:08:00|86899.7|86874.7|86891.3|86866.3|86899.7|86874.7|86891|86866|46
1628514490000|2021-08-09 13:08:10|86891.2|86866.2|86887.6|86862.6|86891.7|86866.7|86886|86861|39
1628514500000|2021-08-09 13:08:20|86887.1|86862.1|86880.9|86855.9|86887.5|86862.5|86880.9|86855.9|48
1628514510000|2021-08-09 13:08:30|86881.4|86856.4|86884.8|86859.8|86885.6|86860.6|86880.8|86855.8|53
1628514520000|2021-08-09 13:08:40|86884.7|86859.7|86877.4|86852.4|86886.7|86860.4|86873.4|86836.7|47
1628514530000|2021-08-09 13:08:50|86877.5|86852.5|86876.4|86851.4|86877.5|86852.5|86875.8|86850.8|39
1628514540000|2021-08-09 13:09:00|86876.6|86851.6|86876.9|86851.9|86880.3|86855.3|86876.3|86851.3|48
1628514550000|2021-08-09 13:09:10|86876.6|86851.6|86872|86847|86880.4|86855.4|86870.7|86845.7|49
1628514560000|2021-08-09 13:09:20|86871.6|86846.6|86871.8|86846.8|86873.5|86848.5|86869.7|86844.7|49
1628514570000|2021-08-09 13:09:30|86871.9|86846.9|86868.6|86843.6|86874.6|86849.6|86867.7|86842.7|43
1628514580000|2021-08-09 13:09:40|86868.4|86843.4|86869.1|86844.1|86869.6|86844.6|86865|86840|50
1628514590000|2021-08-09 13:09:50|86869.2|86844.2|86865.9|86840.9|86869.5|86844.5|86860.6|86835.6|54
1628514600000|2021-08-09 13:10:00|86866|86841|86871.4|86846.4|86873.2|86848.2|86866|86841|68
1628514610000|2021-08-09 13:10:10|86871.5|86846.5|86874.5|86849.5|86875.2|86850.2|86869.1|86844.1|44
1628514620000|2021-08-09 13:10:20|86874.6|86849.6|86870|86845|86874.9|86849.9|86869.5|86844.5|56
1628514630000|2021-08-09 13:10:30|86869.8|86844.8|86868.5|86843.5|86870.9|86845.9|86866.8|86841.8|50
1628514640000|2021-08-09 13:10:40|86868.2|86843.2|86869.3|86844.3|86870.6|86845.6|86867.7|86842.7|48
1628514650000|2021-08-09 13:10:50|86869.4|86844.4|86860.9|86835.9|86869.7|86844.7|86860.9|86835.9|52
1628514660000|2021-08-09 13:11:00|86861.2|86836.2|86873.5|86848.5|86873.5|86848.5|86860.9|86835.9|52
1628514670000|2021-08-09 13:11:10|86873.6|86848.6|86874.6|86849.6|86874.9|86849.9|86873.1|86848.1|41
1628514680000|2021-08-09 13:11:20|86874.8|86849.8|86870.7|86845.7|86874.8|86849.8|86867.2|86842.2|52
1628514690000|2021-08-09 13:11:30|86870.4|86845.4|86873.1|86848.1|86873.5|86848.5|86870.2|86845.2|32
1628514700000|2021-08-09 13:11:40|86873|86848|86871.1|86846.1|86873|86848|86868.7|86843.7|50
1628514710000|2021-08-09 13:11:50|86871.2|86846.2|86870.3|86845.3|86871.8|86846.8|86870.3|86845.3|20
1628514720000|2021-08-09 13:12:00|86870.1|86845.1|86857.2|86832.2|86870.7|86845.7|86857.2|86832.2|49
1628514730000|2021-08-09 13:12:10|86857.7|86832.7|86858.8|86833.8|86864.3|86839.3|86856.3|86831.3|52
1628514740000|2021-08-09 13:12:20|86857.6|86832.6|86860.5|86835.5|86860.5|86835.5|86855.9|86830.9|47
1628514750000|2021-08-09 13:12:30|86860|86835|86859.1|86834.1|86860.4|86835.4|86858.6|86833.6|47
1628514760000|2021-08-09 13:12:40|86859|86834|86857.1|86832.1|86859.8|86834.8|86856.5|86831.5|37
1628514770000|2021-08-09 13:12:50|86857|86832|86862.3|86837.3|86865|86840|86857|86832|50
1628514780000|2021-08-09 13:13:00|86862.6|86837.6|86865.9|86840.9|86865.9|86840.9|86857.9|86832.9|54
1628514790000|2021-08-09 13:13:10|86866.6|86841.6|86868.7|86843.7|86869|86844|86866.6|86841.6|46
1628514800000|2021-08-09 13:13:20|86868.3|86843.3|86872.8|86847.8|86873.6|86848.6|86868.3|86843.3|36
1628514810000|2021-08-09 13:13:30|86872.7|86847.7|86868.9|86843.9|86873.4|86848.4|86867.3|86842.3|43
1628514820000|2021-08-09 13:13:40|86868.7|86843.7|86867.4|86842.4|86869.5|86844.5|86867.1|86842.1|46
1628514830000|2021-08-09 13:13:50|86867.6|86842.6|86866.1|86841.1|86868.2|86843.2|86865.3|86840.3|45
1628514840000|2021-08-09 13:14:00|86866.2|86841.2|86860.9|86835.9|86867.2|86842.2|86858.3|86833.3|52
1628514850000|2021-08-09 13:14:10|86861|86836|86858.8|86833.8|86861|86836|86858.2|86833.2|36
1628514860000|2021-08-09 13:14:20|86858|86833|86858.9|86833.9|86860.2|86835.2|86857.8|86832.8|48
1628514870000|2021-08-09 13:14:30|86859.3|86834.3|86859|86834|86860|86835|86858.9|86833.9|35
1628514880000|2021-08-09 13:14:40|86859.3|86834.3|86861.4|86836.4|86862|86837|86859.1|86834.1|19
1628514890000|2021-08-09 13:14:50|86861.7|86836.7|86854.5|86829.5|86864.1|86839.1|86854.5|86829.5|39
1628514900000|2021-08-09 13:15:00|86854.3|86829.3|86851.8|86826.8|86855.3|86830.3|86851.6|86826.6|54
1628514910000|2021-08-09 13:15:10|86851.7|86826.7|86850.7|86825.7|86852.2|86827.2|86846.6|86821.6|46
1628514920000|2021-08-09 13:15:20|86850.6|86825.6|86848.3|86823.3|86851.1|86826.1|86848.1|86823.1|44
1628514930000|2021-08-09 13:15:30|86848.1|86823.1|86847.9|86822.9|86848.9|86823.9|86847.2|86822.2|46
1628514940000|2021-08-09 13:15:40|86848.1|86823.1|86846.2|86821.2|86848.1|86823.1|86843|86818|55
1628514950000|2021-08-09 13:15:50|86846.1|86821.1|86847.2|86822.2|86849.9|86824.9|86845.9|86820.9|47
1628514960000|2021-08-09 13:16:00|86847.3|86822.3|86853.3|86828.3|86854.3|86829.3|86847.3|86822.3|45
1628514970000|2021-08-09 13:16:10|86853.5|86828.5|86852.6|86827.6|86853.5|86828.5|86851.2|86826.2|47
1628514980000|2021-08-09 13:16:20|86852.7|86827.7|86852.6|86827.6|86854|86829|86852.3|86827.3|41
1628514990000|2021-08-09 13:16:30|86853|86828|86851.9|86826.9|86853.4|86828.4|86850.3|86825.3|44
1628515000000|2021-08-09 13:16:40|86851.7|86826.7|86853.4|86828.4|86855.1|86830.1|86846|86821|49
1628515010000|2021-08-09 13:16:50|86853.2|86828.2|86854.4|86829.4|86856|86831|86851.1|86826.1|47
1628515020000|2021-08-09 13:17:00|86854.1|86829.1|86845.7|86820.7|86855.2|86830.2|86845.7|86820.7|50
1628515030000|2021-08-09 13:17:10|86846.2|86821.2|86850.1|86825.1|86851.3|86826.3|86845.8|86820.8|62
1628515040000|2021-08-09 13:17:20|86850.7|86825.7|86850.1|86825.1|86850.9|86825.9|86848.8|86823.8|38
1628515050000|2021-08-09 13:17:30|86849.9|86824.9|86852.9|86827.9|86855.3|86830.3|86849.9|86824.9|50
1628515060000|2021-08-09 13:17:40|86852.3|86827.3|86857.1|86832.1|86859.7|86834.7|86852.3|86827.3|45
1628515070000|2021-08-09 13:17:50|86857.4|86832.4|86858.2|86833.2|86859.8|86834.8|86856.8|86831.8|46
1628515080000|2021-08-09 13:18:00|86858.3|86833.3|86860|86835|86860|86835|86857.8|86832.8|35
1628515090000|2021-08-09 13:18:10|86860.1|86835.1|86861.9|86836.9|86862.3|86837.3|86859.4|86834.4|57
1628515100000|2021-08-09 13:18:20|86860.9|86835.9|86861|86836|86861.9|86836.9|86858.4|86833.4|43
1628515110000|2021-08-09 13:18:30|86861.8|86836.8|86859|86834|86862.8|86837.8|86858.2|86833.2|44
1628515120000|2021-08-09 13:18:40|86858.4|86833.4|86858.7|86833.7|86862.7|86837.7|86858.1|86833.1|48
1628515130000|2021-08-09 13:18:50|86858.8|86833.8|86859.5|86834.5|86861.6|86836.6|86854.7|86829.7|52
1628515140000|2021-08-09 13:19:00|86860|86835|86860.4|86835.4|86862.1|86837.1|86858.4|86833.4|49
1628515150000|2021-08-09 13:19:10|86860.2|86835.2|86857.3|86832.3|86863.1|86838.1|86857.2|86832.2|52
1628515160000|2021-08-09 13:19:20|86856.3|86831.3|86857.3|86832.3|86859.1|86834.1|86851.6|86826.6|49
1628515170000|2021-08-09 13:19:30|86857.5|86832.5|86857.6|86832.6|86859.2|86834.2|86856.5|86831.5|42
1628515180000|2021-08-09 13:19:40|86857.5|86832.5|86861.4|86836.4|86862.9|86837.9|86857.1|86832.1|28
1628515190000|2021-08-09 13:19:50|86861.6|86836.6|86863.5|86838.5|86864.2|86839.2|86860|86835|40
1628515200000|2021-08-09 13:20:00|86863.3|86838.3|86860.4|86835.4|86863.3|86838.3|86860.2|86835.2|57
1628515210000|2021-08-09 13:20:10|86860.1|86835.1|86865.1|86840.1|86865.1|86840.1|86859.9|86834.9|32
1628515220000|2021-08-09 13:20:20|86864.2|86839.2|86862.3|86837.3|86864.2|86839.2|86860.6|86835.6|40
1628515230000|2021-08-09 13:20:30|86862.4|86837.4|86861.5|86836.5|86863.1|86838.1|86861.5|86836.5|43
1628515240000|2021-08-09 13:20:40|86861.7|86836.7|86861.8|86836.8|86865|86840|86860.8|86835.8|44
1628515250000|2021-08-09 13:20:50|86861.7|86836.7|86861.4|86836.4|86862.2|86837.2|86860.7|86835.7|38
1628515260000|2021-08-09 13:21:00|86861.5|86836.5|86865.4|86840.4|86868.2|86843.2|86861.2|86836.2|52
1628515270000|2021-08-09 13:21:10|86865.9|86840.9|86863.3|86838.3|86865.9|86840.9|86861|86836|60
1628515280000|2021-08-09 13:21:20|86863.4|86838.4|86864.5|86839.5|86864.9|86839.9|86861.4|86836.4|46
1628515290000|2021-08-09 13:21:30|86864.4|86839.4|86863.8|86838.8|86866.4|86841.4|86863.1|86838.1|46
1628515300000|2021-08-09 13:21:40|86864.1|86839.1|86862.1|86837.1|86865.7|86840.7|86860.7|86835.7|51
1628515310000|2021-08-09 13:21:50|86862.3|86837.3|86865.8|86840.8|86865.8|86840.8|86861.6|86836.6|49
1628515320000|2021-08-09 13:22:00|86866.1|86841.1|86878.7|86853.7|86881.3|86856.3|86866.1|86841.1|61
1628515330000|2021-08-09 13:22:10|86879.4|86854.4|86878.2|86853.2|86879.4|86854.4|86877|86852|33
1628515340000|2021-08-09 13:22:20|86878|86853|86877|86852|86878.9|86853.9|86877|86852|37
1628515350000|2021-08-09 13:22:30|86876.9|86851.9|86878.2|86853.2|86882|86857|86876.6|86851.6|34
1628515360000|2021-08-09 13:22:40|86878.4|86853.4|86882.1|86857.1|86882.5|86857.5|86878|86853|45
1628515370000|2021-08-09 13:22:50|86882|86857|86881.5|86856.5|86882.5|86857.5|86879.6|86854.6|41
1628515380000|2021-08-09 13:23:00|86881.8|86856.8|86880.3|86855.3|86882.1|86857.1|86879.5|86854.5|35
1628515390000|2021-08-09 13:23:10|86880.4|86855.4|86876.9|86851.9|86880.5|86855.5|86876|86851|32
1628515400000|2021-08-09 13:23:20|86877.2|86852.2|86876.7|86851.7|86878|86853|86876.2|86851.2|29
1628515410000|2021-08-09 13:23:30|86876.9|86851.9|86875.1|86850.1|86877.4|86852.4|86874.4|86849.4|40
1628515420000|2021-08-09 13:23:40|86875.9|86850.9|86879.3|86854.3|86880.5|86855.5|86875.6|86850.6|46
1628515430000|2021-08-09 13:23:50|86879.2|86854.2|86878|86853|86883|86858|86877.5|86852.5|47
1628515440000|2021-08-09 13:24:00|86877.9|86852.9|86879.9|86854.9|86883.9|86858.9|86877.3|86852.3|49
1628515450000|2021-08-09 13:24:10|86879.8|86854.8|86880.4|86855.4|86880.5|86855.5|86878|86853|36
1628515460000|2021-08-09 13:24:20|86880.5|86855.5|86877.5|86852.5|86880.5|86855.5|86876.6|86851.6|45
1628515470000|2021-08-09 13:24:30|86877.6|86852.6|86878.9|86853.9|86880.6|86855.6|86877.6|86852.6|46
1628515480000|2021-08-09 13:24:40|86879|86854|86880|86855|86880.6|86855.6|86878.3|86853.3|35
1628515490000|2021-08-09 13:24:50|86880.1|86855.1|86880.9|86855.9|86881.6|86856.6|86879.4|86854.4|32
1628515500000|2021-08-09 13:25:00|86880.8|86855.8|86877|86852|86881.6|86856.6|86876.9|86851.9|33
1628515510000|2021-08-09 13:25:10|86877.2|86852.2|86877.9|86852.9|86878.8|86853.8|86876.8|86851.8|23
1628515520000|2021-08-09 13:25:20|86878.4|86853.4|86869.5|86844.5|86878.5|86853.5|86867|86842|52
1628515530000|2021-08-09 13:25:30|86869.3|86844.3|86869.4|86844.4|86869.8|86844.8|86867.9|86842.9|40
1628515540000|2021-08-09 13:25:40|86869.7|86844.7|86870|86845|86870.5|86845.5|86867|86842|37
1628515550000|2021-08-09 13:25:50|86869.8|86844.8|86873.9|86848.9|86876.8|86851.8|86869.4|86844.4|38
1628515560000|2021-08-09 13:26:00|86874|86849|86873.4|86848.4|86874.2|86849.2|86872.8|86847.8|45
1628515570000|2021-08-09 13:26:10|86873.3|86848.3|86873.8|86848.8|86874|86849|86873.1|86848.1|30
1628515580000|2021-08-09 13:26:20|86873.7|86848.7|86875.1|86850.1|86876|86851|86870.1|86845.1|44
1628515590000|2021-08-09 13:26:30|86875.5|86850.5|86875.4|86850.4|86875.9|86850.9|86874.4|86849.4|36
1628515600000|2021-08-09 13:26:40|86873.9|86848.9|86868.4|86843.4|86875|86850|86867.5|86842.5|44
1628515610000|2021-08-09 13:26:50|86868.9|86843.9|86869.9|86844.9|86871.3|86846.3|86868.3|86843.3|43
1628515620000|2021-08-09 13:27:00|86870.1|86845.1|86870.5|86845.5|86870.8|86845.8|86867.9|86842.9|44
1628515630000|2021-08-09 13:27:10|86870.2|86845.2|86868.3|86843.3|86870.5|86845.5|86867.9|86842.9|39
1628515640000|2021-08-09 13:27:20|86868.8|86843.8|86870.7|86845.7|86871|86846|86865.6|86840.6|47
1628515650000|2021-08-09 13:27:30|86871.7|86846.7|86869.3|86844.3|86871.8|86846.8|86868.3|86843.3|37
1628515660000|2021-08-09 13:27:40|86869.2|86844.2|86870.1|86845.1|86870.9|86845.9|86869.1|86844.1|26
1628515670000|2021-08-09 13:27:50|86870.2|86845.2|86861.7|86836.7|86870.3|86845.3|86861.1|86836.1|51
1628515680000|2021-08-09 13:28:00|86861.9|86836.9|86857.9|86832.9|86862.7|86837.7|86856.2|86831.2|39
1628515690000|2021-08-09 13:28:10|86858|86833|86855.2|86830.2|86858|86833|86854.2|86829.2|34
1628515700000|2021-08-09 13:28:20|86855.1|86830.1|86851.1|86826.1|86855.6|86830.6|86850.2|86825.2|40
1628515710000|2021-08-09 13:28:30|86851.2|86826.2|86848.5|86823.5|86852.3|86827.3|86848.5|86823.5|25
1628515720000|2021-08-09 13:28:40|86849|86824|86843|86818|86849|86824|86837.7|86812.7|53
1628515730000|2021-08-09 13:28:50|86844.1|86819.1|86843|86818|86844.1|86819.1|86841.3|86816.3|44
1628515740000|2021-08-09 13:29:00|86843.2|86818.2|86842.8|86817.8|86843.8|86818.8|86842.7|86817.7|40
1628515750000|2021-08-09 13:29:10|86843|86818|86839.7|86814.7|86843.4|86818.4|86839.3|86814.3|61
1628515760000|2021-08-09 13:29:20|86839.2|86814.2|86841.8|86816.8|86843|86818|86839.2|86814.2|44
1628515770000|2021-08-09 13:29:30|86841.7|86816.7|86842.6|86817.6|86843.3|86818.3|86841.7|86816.7|32
1628515780000|2021-08-09 13:29:40|86842.7|86817.7|86843|86818|86843.6|86818.6|86842.4|86817.4|31
1628515790000|2021-08-09 13:29:50|86843.1|86818.1|86845.3|86820.3|86847.4|86822.4|86842.4|86817.4|38
1628515800000|2021-08-09 13:30:00|86847.3|86822.3|86857.3|86832.3|86857.6|86832.6|86847.1|86822.1|62
1628515810000|2021-08-09 13:30:10|86856.7|86831.7|86860.4|86835.4|86860.4|86835.4|86853.8|86828.8|64
1628515820000|2021-08-09 13:30:20|86860.3|86835.3|86862.5|86837.5|86863.8|86838.8|86859.5|86834.5|53
1628515830000|2021-08-09 13:30:30|86862.4|86837.4|86850.5|86825.5|86866.5|86841.5|86850.3|86825.3|64
1628515840000|2021-08-09 13:30:40|86850.7|86825.7|86839.9|86814.9|86852|86827|86838|86813|76
1628515850000|2021-08-09 13:30:50|86839.2|86814.2|86837|86812|86840.1|86815.1|86836.3|86811.3|57
1628515860000|2021-08-09 13:31:00|86836.8|86811.8|86842.4|86817.4|86845.6|86820.6|86829.8|86804.8|67
1628515870000|2021-08-09 13:31:10|86842.6|86817.6|86842.6|86817.6|86846.2|86821.2|86839.2|86814.2|61
1628515880000|2021-08-09 13:31:20|86842.2|86817.2|86843.1|86818.1|86843.1|86818.1|86838.2|86813.2|58
1628515890000|2021-08-09 13:31:30|86843.2|86818.2|86845.4|86820.4|86846.6|86821.6|86842.1|86817.1|59
1628515900000|2021-08-09 13:31:40|86845.6|86820.6|86850.9|86825.9|86850.9|86825.9|86845.2|86820.2|54
1628515910000|2021-08-09 13:31:50|86850.6|86825.6|86851.1|86826.1|86852.8|86827.8|86847.4|86822.4|46
1628515920000|2021-08-09 13:32:00|86850.7|86825.7|86828.7|86803.7|86858.1|86833.1|86828.7|86803.7|69
1628515930000|2021-08-09 13:32:10|86828.8|86803.8|86829.1|86804.1|86841.9|86805.5|86827.7|86791.5|54
1628515940000|2021-08-09 13:32:20|86829.2|86804.2|86827.9|86802.9|86829.2|86804.2|86824.8|86799.8|56
1628515950000|2021-08-09 13:32:30|86829.6|86804.6|86829.5|86804.5|86833.2|86808.2|86828.9|86803.9|54
1628515960000|2021-08-09 13:32:40|86829.6|86804.6|86832.5|86807.5|86833.6|86808.6|86829.5|86804.5|52
1628515970000|2021-08-09 13:32:50|86833.1|86808.1|86813.7|86788.7|86833.1|86808.1|86811.9|86786.9|70
1628515980000|2021-08-09 13:33:00|86813.4|86788.4|86821.1|86796.1|86821.1|86796.1|86812.8|86787.8|61
1628515990000|2021-08-09 13:33:10|86822|86797|86820.8|86795.8|86822.6|86797.6|86817.7|86792.7|46
1628516000000|2021-08-09 13:33:20|86820.5|86795.5|86813.9|86788.9|86821.2|86796.2|86813.9|86788.9|51
1628516010000|2021-08-09 13:33:30|86813.7|86788.7|86812.4|86787.4|86815.2|86790.2|86812|86787|58
1628516020000|2021-08-09 13:33:40|86812.9|86787.9|86812.4|86787.4|86813.2|86788.2|86808.1|86783.1|51
1628516030000|2021-08-09 13:33:50|86812.9|86787.9|86814.3|86789.3|86814.8|86789.8|86811.5|86786.5|53
1628516040000|2021-08-09 13:34:00|86814|86789|86823.8|86798.8|86824.5|86799.5|86812.6|86787.6|60
1628516050000|2021-08-09 13:34:10|86824.3|86799.3|86819.7|86794.7|86825.3|86800.3|86818.6|86793.6|52
1628516060000|2021-08-09 13:34:20|86819.2|86794.2|86819.2|86794.2|86821|86796|86819|86794|48
1628516070000|2021-08-09 13:34:30|86819.1|86794.1|86819.2|86794.2|86820|86795|86819.1|86794.1|40
1628516080000|2021-08-09 13:34:40|86819.1|86794.1|86841.3|86816.3|86841.3|86816.3|86819|86794|55
1628516090000|2021-08-09 13:34:50|86845.7|86820.7|86853.1|86828.1|86853.7|86828.7|86845.7|86820.7|48
1628516100000|2021-08-09 13:35:00|86854.9|86829.9|86875|86850|86875|86850|86854.9|86829.9|70
1628516110000|2021-08-09 13:35:10|86874.9|86849.9|86877.5|86852.5|86879.3|86854.3|86871.4|86846.4|65
1628516120000|2021-08-09 13:35:20|86876.9|86851.9|86878.5|86853.5|86881.6|86856.6|86871.1|86846.1|61
1628516130000|2021-08-09 13:35:30|86878.6|86853.6|86879.8|86854.8|86888.4|86863.4|86878.6|86853.6|63
1628516140000|2021-08-09 13:35:40|86879.7|86854.7|86874.1|86849.1|86880.6|86855.6|86873.1|86848.1|50
1628516150000|2021-08-09 13:35:50|86874|86849|86862.5|86837.5|86874.9|86849.9|86861.2|86836.2|61
1628516160000|2021-08-09 13:36:00|86862|86837|86857.4|86832.4|86862.3|86837.3|86856.6|86831.6|52
1628516170000|2021-08-09 13:36:10|86857.2|86832.2|86848.1|86823.1|86857.2|86832.2|86844.4|86819.4|59
1628516180000|2021-08-09 13:36:20|86848.3|86823.3|86848.2|86823.2|86851.1|86826.1|86846.3|86821.3|57
1628516190000|2021-08-09 13:36:30|86848.3|86823.3|86847.3|86822.3|86848.7|86823.7|86843.5|86818.5|57
1628516200000|2021-08-09 13:36:40|86847.4|86822.4|86859.7|86834.7|86859.9|86834.9|86847|86822|60
1628516210000|2021-08-09 13:36:50|86859.8|86834.8|86857|86832|86860.8|86835.8|86855.9|86830.9|59
1628516220000|2021-08-09 13:37:00|86857.9|86832.9|86864.5|86839.5|86864.5|86839.5|86857.5|86832.5|57
1628516230000|2021-08-09 13:37:10|86864.4|86839.4|86866.1|86841.1|86867.8|86842.8|86861.2|86836.2|58
1628516240000|2021-08-09 13:37:20|86865.4|86840.4|86872.3|86847.3|86881.2|86856.2|86865.4|86840.4|63
1628516250000|2021-08-09 13:37:30|86873.4|86848.4|86870.7|86845.7|86875.3|86850.3|86870.5|86845.5|51
1628516260000|2021-08-09 13:37:40|86870.6|86845.6|86863.7|86838.7|86870.6|86845.6|86861|86836|51
1628516270000|2021-08-09 13:37:50|86862.8|86837.8|86858.5|86833.5|86863|86838|86857.4|86832.4|55
1628516280000|2021-08-09 13:38:00|86858.7|86833.7|86862|86837|86866.1|86841.1|86858.2|86833.2|55
1628516290000|2021-08-09 13:38:10|86862.5|86837.5|86869|86844|86869|86844|86862.1|86837.1|51
1628516300000|2021-08-09 13:38:20|86868.3|86843.3|86872.1|86847.1|86877.3|86852.3|86868.3|86843.3|51
1628516310000|2021-08-09 13:38:30|86872.4|86847.4|86868.6|86843.6|86874.1|86849.1|86866.3|86841.3|47
1628516320000|2021-08-09 13:38:40|86867.4|86842.4|86877.2|86852.2|86878.9|86853.9|86867.4|86842.4|42
1628516330000|2021-08-09 13:38:50|86876.4|86851.4|86879.6|86854.6|86881.2|86856.2|86872.1|86847.1|49
1628516340000|2021-08-09 13:39:00|86881|86856|86874.8|86849.8|86881.5|86856.5|86871.6|86846.6|53
1628516350000|2021-08-09 13:39:10|86877|86852|86874.5|86849.5|86877|86852|86872.9|86847.9|47
1628516360000|2021-08-09 13:39:20|86874.7|86849.7|86867.9|86842.9|86875.9|86850.9|86867.5|86842.5|40
1628516370000|2021-08-09 13:39:30|86868.1|86843.1|86867.3|86842.3|86868.9|86843.9|86866.9|86841.9|44
1628516380000|2021-08-09 13:39:40|86866.5|86841.5|86858.2|86833.2|86866.5|86841.5|86856.3|86831.3|57
1628516390000|2021-08-09 13:39:50|86857.8|86832.8|86861|86836|86861.3|86836.3|86857.2|86832.2|37
1628516400000|2021-08-09 13:40:00|86862|86837|86866.3|86841.3|86866.9|86841.9|86862|86837|56
1628516410000|2021-08-09 13:40:10|86867.1|86842.1|86866.5|86841.5|86868|86843|86865.5|86840.5|44
1628516420000|2021-08-09 13:40:20|86865.4|86840.4|86868.2|86843.2|86868.6|86843.6|86864.2|86839.2|55
1628516430000|2021-08-09 13:40:30|86868.5|86843.5|86884.5|86859.5|86886|86861|86868.2|86843.2|58
1628516440000|2021-08-09 13:40:40|86885|86860|86885|86860|86885.7|86860.7|86880.5|86855.5|54
1628516450000|2021-08-09 13:40:50|86885.3|86860.3|86880.4|86855.4|86885.8|86860.8|86880|86855|47
1628516460000|2021-08-09 13:41:00|86879.7|86854.7|86882.1|86857.1|86883.9|86858.9|86879.7|86854.7|39
1628516470000|2021-08-09 13:41:10|86882.3|86857.3|86884.5|86859.5|86884.7|86859.7|86882.3|86857.3|38
1628516480000|2021-08-09 13:41:20|86884.3|86859.3|86881.1|86856.1|86884.4|86859.4|86880.1|86855.1|42
1628516490000|2021-08-09 13:41:30|86880.8|86855.8|86881|86856|86881.3|86856.3|86879.8|86854.8|35
1628516500000|2021-08-09 13:41:40|86881.1|86856.1|86875.9|86850.9|86884.1|86859.1|86875.2|86850.2|50
1628516510000|2021-08-09 13:41:50|86876|86851|86883.6|86858.6|86884|86859|86875.1|86850.1|45
1628516520000|2021-08-09 13:42:00|86883.7|86858.7|86886.6|86861.6|86887.3|86862.3|86882.8|86857.8|47
1628516530000|2021-08-09 13:42:10|86886.7|86861.7|86887.8|86862.8|86888.1|86863.1|86884.5|86859.5|49
1628516540000|2021-08-09 13:42:20|86887.7|86862.7|86887.6|86862.6|86888.2|86863.2|86885|86860|53
1628516550000|2021-08-09 13:42:30|86888|86863|86891.5|86866.5|86892.9|86867.9|86888|86863|47
1628516560000|2021-08-09 13:42:40|86893.4|86868.4|86895.2|86870.2|86899.7|86874.7|86893.4|86868.4|44
1628516570000|2021-08-09 13:42:50|86895.4|86870.4|86896.4|86871.4|86897.9|86872.9|86893|86868|45
1628516580000|2021-08-09 13:43:00|86896.5|86871.5|86896.9|86871.9|86900.2|86875.2|86893.7|86868.7|61
1628516590000|2021-08-09 13:43:10|86896.7|86871.7|86896.7|86871.7|86899.6|86874.6|86894.1|86869.1|57
1628516600000|2021-08-09 13:43:20|86896.9|86871.9|86898|86873|86898.3|86873.3|86896.7|86871.7|43
1628516610000|2021-08-09 13:43:30|86898.5|86873.5|86895.5|86870.5|86899.2|86874.2|86891.1|86866.1|49
1628516620000|2021-08-09 13:43:40|86896.9|86871.9|86897.4|86872.4|86899.9|86874.9|86894.9|86869.9|46
1628516630000|2021-08-09 13:43:50|86897.6|86872.6|86896.7|86871.7|86911|86875.5|86895.8|86860.5|54
1628516640000|2021-08-09 13:44:00|86896.6|86871.6|86894.3|86869.3|86899.2|86874.2|86893.9|86868.9|47
1628516650000|2021-08-09 13:44:10|86894.1|86869.1|86895.6|86870.6|86898.4|86873.4|86894.1|86869.1|47
1628516660000|2021-08-09 13:44:20|86895.7|86870.7|86889.1|86864.1|86895.9|86870.9|86888.9|86863.9|60
1628516670000|2021-08-09 13:44:30|86889.2|86864.2|86875.3|86850.3|86889.8|86864.8|86874.8|86849.8|43
1628516680000|2021-08-09 13:44:40|86875.5|86850.5|86873.7|86848.7|86876.2|86851.2|86872.5|86847.5|53
1628516690000|2021-08-09 13:44:50|86874.9|86849.9|86871.5|86846.5|86874.9|86849.9|86867.5|86842.5|62
1628516700000|2021-08-09 13:45:00|86870.6|86845.6|86868.4|86843.4|86873.4|86848.4|86866.5|86841.5|53
1628516710000|2021-08-09 13:45:10|86867.1|86842.1|86858.1|86833.1|86867.1|86842.1|86856.3|86831.3|61
1628516720000|2021-08-09 13:45:20|86858.6|86833.6|86843.2|86818.2|86858.7|86833.7|86843.2|86818.2|52
1628516730000|2021-08-09 13:45:30|86842|86817|86839.8|86814.8|86842.8|86817.8|86838.4|86813.4|54
1628516740000|2021-08-09 13:45:40|86840.1|86815.1|86844.8|86819.8|86845.4|86820.4|86840.1|86815.1|60
1628516750000|2021-08-09 13:45:50|86844.2|86819.2|86841|86816|86844.7|86819.7|86836.7|86811.7|56
1628516760000|2021-08-09 13:46:00|86839.6|86814.6|86829.3|86804.3|86839.6|86814.6|86827.5|86802.5|44
1628516770000|2021-08-09 13:46:10|86830.3|86805.3|86832.5|86807.5|86833.6|86808.6|86830.3|86805.3|52
1628516780000|2021-08-09 13:46:20|86832.7|86807.7|86829.7|86804.7|86833.2|86808.2|86828.3|86803.3|57
1628516790000|2021-08-09 13:46:30|86829.6|86804.6|86829.9|86804.9|86834.4|86809.4|86829.3|86804.3|50
1628516800000|2021-08-09 13:46:40|86829.6|86804.6|86831.4|86806.4|86832.8|86807.8|86829.1|86804.1|57
1628516810000|2021-08-09 13:46:50|86831.2|86806.2|86835.6|86810.6|86836.7|86811.7|86830.5|86805.5|57
1628516820000|2021-08-09 13:47:00|86835.8|86810.8|86843.4|86818.4|86847.3|86822.3|86835.5|86810.5|57
1628516830000|2021-08-09 13:47:10|86840.3|86815.3|86844.6|86819.6|86844.6|86819.6|86834.8|86809.8|57
1628516840000|2021-08-09 13:47:20|86844.5|86819.5|86844|86819|86849.9|86824.9|86843.1|86818.1|60
1628516850000|2021-08-09 13:47:30|86843.2|86818.2|86838.5|86813.5|86845.1|86820.1|86837.3|86812.3|57
1628516860000|2021-08-09 13:47:40|86839.7|86814.7|86843.9|86818.9|86846.4|86821.4|86837.4|86812.4|59
1628516870000|2021-08-09 13:47:50|86844|86819|86840.3|86815.3|86845|86820|86835.6|86810.6|58
1628516880000|2021-08-09 13:48:00|86840.6|86815.6|86839.3|86814.3|86842.3|86817.3|86839.2|86814.2|51
1628516890000|2021-08-09 13:48:10|86839.5|86814.5|86841.4|86816.4|86841.6|86816.6|86838.4|86813.4|42
1628516900000|2021-08-09 13:48:20|86840.9|86815.9|86835.6|86810.6|86841.7|86816.7|86835.6|86810.6|45
1628516910000|2021-08-09 13:48:30|86835.3|86810.3|86836.3|86811.3|86838.6|86813.6|86833.7|86808.7|51
1628516920000|2021-08-09 13:48:40|86836.2|86811.2|86840.5|86815.5|86841.6|86816.6|86834.9|86809.9|50
1628516930000|2021-08-09 13:48:50|86840.8|86815.8|86837.3|86812.3|86842.2|86817.2|86837.3|86812.3|55
1628516940000|2021-08-09 13:49:00|86837.4|86812.4|86856.1|86831.1|86856.1|86831.1|86837.1|86812.1|58
1628516950000|2021-08-09 13:49:10|86855.8|86830.8|86863.1|86838.1|86865|86840|86855.8|86830.8|49
1628516960000|2021-08-09 13:49:20|86863.8|86838.8|86861.3|86836.3|86864|86839|86860.7|86835.7|49
1628516970000|2021-08-09 13:49:30|86862.1|86837.1|86867.9|86842.9|86869.3|86844.3|86862.1|86837.1|46
1628516980000|2021-08-09 13:49:40|86868.3|86843.3|86853.1|86828.1|86868.7|86843.7|86853|86828|59
1628516990000|2021-08-09 13:49:50|86853.3|86828.3|86851.4|86826.4|86856.4|86831.4|86851|86826|50
1628517000000|2021-08-09 13:50:00|86851.8|86826.8|86853.2|86828.2|86859.5|86834.5|86850.5|86825.5|59
1628517010000|2021-08-09 13:50:10|86853.4|86828.4|86849|86824|86854|86829|86848.9|86823.9|42
1628517020000|2021-08-09 13:50:20|86848|86823|86849.1|86824.1|86850.5|86825.5|86847.7|86822.7|58
1628517030000|2021-08-09 13:50:30|86849.2|86824.2|86849.6|86824.6|86855.7|86830.7|86849.2|86824.2|55
1628517040000|2021-08-09 13:50:40|86853|86828|86851|86826|86853|86828|86849|86824|48
1628517050000|2021-08-09 13:50:50|86850.9|86825.9|86847.7|86822.7|86850.9|86825.9|86843.3|86818.3|59
1628517060000|2021-08-09 13:51:00|86847.5|86822.5|86840.5|86815.5|86849.3|86824.3|86840.5|86815.5|63
1628517070000|2021-08-09 13:51:10|86839.9|86814.9|86841.3|86816.3|86844.8|86819.8|86839.2|86814.2|55
1628517080000|2021-08-09 13:51:20|86841.5|86816.5|86844.6|86819.6|86847.2|86822.2|86840|86815|55
1628517090000|2021-08-09 13:51:30|86845.2|86820.2|86844.2|86819.2|86847.4|86822.4|86844|86819|48
1628517100000|2021-08-09 13:51:40|86844.1|86819.1|86852.7|86827.7|86853.7|86828.7|86843.5|86818.5|57
1628517110000|2021-08-09 13:51:50|86852.1|86827.1|86844.1|86819.1|86852.1|86827.1|86843.7|86818.7|47
1628517120000|2021-08-09 13:52:00|86844.2|86819.2|86842.8|86817.8|86847.4|86822.4|86841.9|86816.9|50
1628517130000|2021-08-09 13:52:10|86842.9|86817.9|86846.3|86821.3|86846.4|86821.4|86841|86816|43
1628517140000|2021-08-09 13:52:20|86846.7|86821.7|86848.9|86823.9|86848.9|86823.9|86845.7|86820.7|49
1628517150000|2021-08-09 13:52:30|86849.6|86824.6|86857.6|86832.6|86859.3|86834.3|86849.2|86824.2|48
1628517160000|2021-08-09 13:52:40|86857.4|86832.4|86861.4|86836.4|86861.8|86836.8|86857.4|86832.4|48
1628517170000|2021-08-09 13:52:50|86861.3|86836.3|86863.6|86838.6|86868|86843|86860.8|86835.8|43
1628517180000|2021-08-09 13:53:00|86863.2|86838.2|86865.4|86840.4|86868.2|86843.2|86862.2|86837.2|51
1628517190000|2021-08-09 13:53:10|86865.5|86840.5|86863.5|86838.5|86866.2|86841.2|86863.4|86838.4|55
1628517200000|2021-08-09 13:53:20|86863.3|86838.3|86864|86839|86864.7|86839.7|86863|86838|37
1628517210000|2021-08-09 13:53:30|86864.6|86839.6|86868.9|86843.9|86869.8|86844.8|86864.6|86839.6|46
1628517220000|2021-08-09 13:53:40|86868.8|86843.8|86860.8|86835.8|86870|86845|86857.1|86832.1|57
1628517230000|2021-08-09 13:53:50|86860.6|86835.6|86854.2|86829.2|86861.1|86836.1|86853.9|86828.9|43
1628517240000|2021-08-09 13:54:00|86854|86829|86855.6|86830.6|86858|86833|86852.1|86827.1|53
1628517250000|2021-08-09 13:54:10|86855.7|86830.7|86865.3|86840.3|86866|86841|86854.9|86829.9|54
1628517260000|2021-08-09 13:54:20|86865.2|86840.2|86866.3|86841.3|86868.1|86843.1|86862.9|86837.9|45
1628517270000|2021-08-09 13:54:30|86866.7|86841.7|86878.5|86853.5|86881.5|86856.5|86866.1|86841.1|59
1628517280000|2021-08-09 13:54:40|86878.2|86853.2|86884.6|86859.6|86884.6|86859.6|86876.9|86851.9|56
1628517290000|2021-08-09 13:54:50|86885.1|86860.1|86889.2|86864.2|86889.8|86864.8|86883.1|86858.1|38
1628517300000|2021-08-09 13:55:00|86888.9|86863.9|86875.3|86850.3|86890.3|86865.3|86875|86850|53
1628517310000|2021-08-09 13:55:10|86875|86850|86875.7|86850.7|86876.7|86851.7|86873.9|86848.9|40
1628517320000|2021-08-09 13:55:20|86875.6|86850.6|86887.1|86862.1|86888.3|86863.3|86875.3|86850.3|51
1628517330000|2021-08-09 13:55:30|86886.1|86861.1|86895|86870|86895.1|86870.1|86886.1|86861.1|57
1628517340000|2021-08-09 13:55:40|86895.4|86870.4|86886.9|86861.9|86895.7|86870.7|86882.7|86857.7|60
1628517350000|2021-08-09 13:55:50|86885.6|86860.6|86883.8|86858.8|86886.5|86861.5|86882.1|86857.1|51
1628517360000|2021-08-09 13:56:00|86884.9|86859.9|86869.2|86844.2|86884.9|86859.9|86868.8|86843.8|61
1628517370000|2021-08-09 13:56:10|86868.9|86843.9|86872|86847|86873.1|86848.1|86868.4|86843.4|49
1628517380000|2021-08-09 13:56:20|86871.5|86846.5|86867.2|86842.2|86872.2|86847.2|86866.1|86841.1|51
1628517390000|2021-08-09 13:56:30|86867.7|86842.7|86868.9|86843.9|86869.1|86844.1|86863.6|86838.6|50
1628517400000|2021-08-09 13:56:40|86868.7|86843.7|86861.5|86836.5|86869|86844|86858.5|86833.5|60
1628517410000|2021-08-09 13:56:50|86861.6|86836.6|86862.5|86837.5|86862.5|86837.5|86861|86836|42
1628517420000|2021-08-09 13:57:00|86863.2|86838.2|86862.6|86837.6|86865|86840|86861.8|86836.8|52
1628517430000|2021-08-09 13:57:10|86861.7|86836.7|86864|86839|86867.3|86842.3|86861.7|86836.7|50
1628517440000|2021-08-09 13:57:20|86865|86840|86865|86840|86867.5|86842.5|86863.2|86838.2|45
1628517450000|2021-08-09 13:57:30|86864.9|86839.9|86855.3|86830.3|86866.8|86841.8|86852.6|86827.6|65
1628517460000|2021-08-09 13:57:40|86855.5|86830.5|86856|86831|86857.7|86832.7|86855.5|86830.5|51
1628517470000|2021-08-09 13:57:50|86855.9|86830.9|86856.3|86831.3|86860.6|86835.6|86854.9|86829.9|60
1628517480000|2021-08-09 13:58:00|86855.9|86830.9|86856|86831|86856.7|86831.7|86853.6|86828.6|38
1628517490000|2021-08-09 13:58:10|86856.1|86831.1|86867|86842|86868.3|86843.3|86854.7|86829.7|52
1628517500000|2021-08-09 13:58:20|86867.2|86842.2|86862.1|86837.1|86867.4|86842.4|86861.6|86836.6|47
1628517510000|2021-08-09 13:58:30|86861.3|86836.3|86859|86834|86861.4|86836.4|86857.4|86832.4|49
1628517520000|2021-08-09 13:58:40|86858.8|86833.8|86849.3|86824.3|86860.9|86835.9|86846.8|86821.8|60
1628517530000|2021-08-09 13:58:50|86849.1|86824.1|86845.4|86820.4|86849.1|86824.1|86844.6|86819.6|41
1628517540000|2021-08-09 13:59:00|86845.5|86820.5|86847.5|86822.5|86848.2|86823.2|86845.5|86820.5|47
1628517550000|2021-08-09 13:59:10|86847.6|86822.6|86841.1|86816.1|86847.8|86822.8|86840.3|86815.3|56
1628517560000|2021-08-09 13:59:20|86841.8|86816.8|86841|86816|86842.6|86817.6|86838.4|86813.4|50
1628517570000|2021-08-09 13:59:30|86841.7|86816.7|86844.5|86819.5|86845.1|86820.1|86840.9|86815.9|40
1628517580000|2021-08-09 13:59:40|86844.3|86819.3|86849.9|86824.9|86851.2|86826.2|86843.1|86818.1|61
1628517590000|2021-08-09 13:59:50|86852.5|86827.5|86853.2|86828.2|86855.5|86830.5|86850.8|86825.8|56
1628517600000|2021-08-09 14:00:00|86853.1|86828.1|86841.3|86816.3|86853.1|86828.1|86840.2|86815.2|62
1628517610000|2021-08-09 14:00:10|86841.8|86816.8|86837.8|86812.8|86842.3|86817.3|86836|86811|57
1628517620000|2021-08-09 14:00:20|86837.9|86812.9|86844.2|86819.2|86850.1|86825.1|86837.4|86812.4|65
1628517630000|2021-08-09 14:00:30|86844|86819|86845.2|86820.2|86845.8|86820.8|86842.6|86817.6|55
1628517640000|2021-08-09 14:00:40|86845.4|86820.4|86850.7|86825.7|86854.1|86829.1|86845.4|86820.4|60
1628517650000|2021-08-09 14:00:50|86850.5|86825.5|86858.1|86833.1|86860.8|86835.8|86850.5|86825.5|55
1628517660000|2021-08-09 14:01:00|86858.3|86833.3|86859.8|86834.8|86861.2|86836.2|86857.9|86832.9|48
1628517670000|2021-08-09 14:01:10|86857.9|86832.9|86854.5|86829.5|86858.2|86833.2|86853.5|86828.5|39
1628517680000|2021-08-09 14:01:20|86854|86829|86860.5|86835.5|86863.8|86838.8|86854|86829|61
1628517690000|2021-08-09 14:01:30|86860.6|86835.6|86868.8|86843.8|86870.7|86845.7|86860.3|86835.3|57
1628517700000|2021-08-09 14:01:40|86868.5|86843.5|86880.1|86855.1|86880.7|86855.7|86867.8|86842.8|53
1628517710000|2021-08-09 14:01:50|86880|86855|86889.7|86864.7|86890.4|86865.4|86880|86855|63
1628517720000|2021-08-09 14:02:00|86890.3|86865.3|86902.3|86877.3|86903.4|86878.4|86889.1|86864.1|57
1628517730000|2021-08-09 14:02:10|86902.1|86877.1|86917.8|86892.8|86919.7|86894.7|86902.1|86877.1|63
1628517740000|2021-08-09 14:02:20|86917.7|86892.7|86914.1|86889.1|86918.6|86893.6|86913.1|86888.1|48
1628517750000|2021-08-09 14:02:30|86914.9|86889.9|86916.2|86891.2|86919.5|86894.5|86914.9|86889.9|58
1628517760000|2021-08-09 14:02:40|86915.9|86890.9|86918.6|86893.6|86922.7|86897.7|86915.9|86890.9|57
1628517770000|2021-08-09 14:02:50|86918.8|86893.8|86918.3|86893.3|86924.6|86899.6|86918.3|86893.3|56
1628517780000|2021-08-09 14:03:00|86918.2|86893.2|86938.7|86913.7|86939.2|86914.2|86917.7|86892.7|67
1628517790000|2021-08-09 14:03:10|86938.5|86913.5|86943.1|86918.1|86943.1|86918.1|86937.6|86912.6|58
1628517800000|2021-08-09 14:03:20|86943.2|86918.2|86934.5|86909.5|86943.2|86918.2|86933.7|86908.7|41
1628517810000|2021-08-09 14:03:30|86936.7|86911.7|86932.5|86907.5|86937.9|86912.9|86930.2|86905.2|54
1628517820000|2021-08-09 14:03:40|86933.1|86908.1|86935.7|86910.7|86937.1|86912.1|86933.1|86908.1|58
1628517830000|2021-08-09 14:03:50|86936|86911|86933.7|86908.7|86936.5|86911.5|86933.2|86908.2|47
1628517840000|2021-08-09 14:04:00|86934.2|86909.2|86929.5|86904.5|86935.3|86910.3|86929.3|86904.3|52
1628517850000|2021-08-09 14:04:10|86929.9|86904.9|86934|86909|86935.4|86910.4|86929.5|86904.5|52
1628517860000|2021-08-09 14:04:20|86933.9|86908.9|86929.2|86904.2|86934|86909|86924.5|86899.5|51
1628517870000|2021-08-09 14:04:30|86928.6|86903.6|86923.7|86898.7|86931.3|86906.3|86923.4|86898.4|47
1628517880000|2021-08-09 14:04:40|86923.4|86898.4|86924.2|86899.2|86924.4|86899.4|86920.5|86895.5|52
1628517890000|2021-08-09 14:04:50|86925.3|86900.3|86928.9|86903.9|86929.4|86904.4|86925.3|86900.3|36
1628517900000|2021-08-09 14:05:00|86928.5|86903.5|86929.2|86904.2|86930.2|86905.2|86926.4|86901.4|39
1628517910000|2021-08-09 14:05:10|86929.4|86904.4|86929.7|86904.7|86933.2|86908.2|86928.4|86903.4|55
1628517920000|2021-08-09 14:05:20|86928.6|86903.6|86933|86908|86935.3|86910.3|86928.4|86903.4|59
1628517930000|2021-08-09 14:05:30|86932.8|86907.8|86926.6|86901.6|86934.4|86909.4|86925.6|86900.6|52
1628517940000|2021-08-09 14:05:40|86926.8|86901.8|86924.4|86899.4|86932.9|86907.9|86924.3|86899.3|61
1628517950000|2021-08-09 14:05:50|86924.2|86899.2|86925.3|86900.3|86927.2|86902.2|86918.6|86893.6|65
1628517960000|2021-08-09 14:06:00|86925.4|86900.4|86921.5|86896.5|86928.1|86903.1|86921.5|86896.5|54
1628517970000|2021-08-09 14:06:10|86922.7|86897.7|86925.3|86900.3|86925.6|86900.6|86921.8|86896.8|41
1628517980000|2021-08-09 14:06:20|86925.4|86900.4|86924.2|86899.2|86925.5|86900.5|86921.1|86896.1|43
1628517990000|2021-08-09 14:06:30|86921.7|86896.7|86925.8|86900.8|86926.4|86901.4|86921.6|86896.6|48
1628518000000|2021-08-09 14:06:40|86925.6|86900.6|86926.2|86901.2|86927.7|86902.7|86923.9|86898.9|41
1628518010000|2021-08-09 14:06:50|86926.4|86901.4|86926.6|86901.6|86927.1|86902.1|86926.1|86901.1|31
1628518020000|2021-08-09 14:07:00|86926.3|86901.3|86918.4|86893.4|86926.3|86901.3|86918.3|86893.3|38
1628518030000|2021-08-09 14:07:10|86918|86893|86916.9|86891.9|86920.2|86895.2|86915.5|86890.5|54
1628518040000|2021-08-09 14:07:20|86916.6|86891.6|86911.9|86886.9|86917.4|86892.4|86910.2|86885.2|45
1628518050000|2021-08-09 14:07:30|86911.7|86886.7|86915.5|86890.5|86915.9|86890.9|86911.1|86886.1|49
1628518060000|2021-08-09 14:07:40|86915.4|86890.4|86913.1|86888.1|86916.2|86891.2|86908.6|86883.6|45
1628518070000|2021-08-09 14:07:50|86915|86890|86916.6|86891.6|86916.8|86891.8|86911.7|86886.7|49
1628518080000|2021-08-09 14:08:00|86916.3|86891.3|86916.1|86891.1|86917.5|86892.5|86914.5|86889.5|42
1628518090000|2021-08-09 14:08:10|86916.6|86891.6|86913.7|86888.7|86919|86894|86913.7|86888.7|50
1628518100000|2021-08-09 14:08:20|86912.8|86887.8|86909.7|86884.7|86913|86888|86908.7|86883.7|61
1628518110000|2021-08-09 14:08:30|86908.7|86883.7|86918.6|86893.6|86920.3|86895.3|86908.7|86883.7|54
1628518120000|2021-08-09 14:08:40|86918.5|86893.5|86922.1|86897.1|86922.9|86897.9|86917|86892|42
1628518130000|2021-08-09 14:08:50|86921.6|86896.6|86928.5|86903.5|86930.1|86905.1|86919.1|86894.1|57
1628518140000|2021-08-09 14:09:00|86927.7|86902.7|86925.9|86900.9|86928.4|86903.4|86922.1|86897.1|56
1628518150000|2021-08-09 14:09:10|86925.6|86900.6|86929.7|86904.7|86931.7|86906.7|86925.3|86900.3|41
1628518160000|2021-08-09 14:09:20|86929.4|86904.4|86928.7|86903.7|86931.7|86906.7|86927|86902|38
1628518170000|2021-08-09 14:09:30|86928.2|86903.2|86931.3|86906.3|86934.8|86909.8|86928.2|86903.2|51
1628518180000|2021-08-09 14:09:40|86932.1|86907.1|86931.3|86906.3|86934.1|86909.1|86929.2|86904.2|48
1628518190000|2021-08-09 14:09:50|86930.8|86905.8|86927.6|86902.6|86931.2|86906.2|86927.1|86902.1|40
1628518200000|2021-08-09 14:10:00|86927.3|86902.3|86931.3|86906.3|86932|86907|86924.1|86899.1|55
1628518210000|2021-08-09 14:10:10|86931.4|86906.4|86930.4|86905.4|86931.4|86906.4|86926.2|86901.2|49
1628518220000|2021-08-09 14:10:20|86931.5|86906.5|86929|86904|86931.6|86906.6|86929|86904|44
1628518230000|2021-08-09 14:10:30|86929.4|86904.4|86924.7|86899.7|86930.2|86905.2|86924.7|86899.7|43
1628518240000|2021-08-09 14:10:40|86924.6|86899.6|86918.4|86893.4|86926.3|86901.3|86916.7|86891.7|53
1628518250000|2021-08-09 14:10:50|86918.1|86893.1|86920.9|86895.9|86922.1|86897.1|86917.6|86892.6|53
1628518260000|2021-08-09 14:11:00|86921|86896|86921.6|86896.6|86921.6|86896.6|86920.4|86895.4|34
1628518270000|2021-08-09 14:11:10|86921.3|86896.3|86922.2|86897.2|86927.7|86902.7|86921|86896|52
1628518280000|2021-08-09 14:11:20|86921.2|86896.2|86921.9|86896.9|86922.7|86897.7|86920.2|86895.2|48
1628518290000|2021-08-09 14:11:30|86922.3|86897.3|86912.2|86887.2|86922.3|86897.3|86910.2|86885.2|52
1628518300000|2021-08-09 14:11:40|86910.8|86885.8|86912.7|86887.7|86915.5|86890.5|86908.9|86883.9|60
1628518310000|2021-08-09 14:11:50|86912.9|86887.9|86920.6|86895.6|86921.4|86896.4|86912.7|86887.7|56
1628518320000|2021-08-09 14:12:00|86920.3|86895.3|86929.7|86904.7|86930.3|86905.3|86919.5|86894.5|52
1628518330000|2021-08-09 14:12:10|86929.9|86904.9|86935.7|86910.7|86936.3|86911.3|86928.9|86903.9|63
1628518340000|2021-08-09 14:12:20|86936|86911|86940.5|86915.5|86941.1|86916.1|86936|86911|64
1628518350000|2021-08-09 14:12:30|86938|86913|86931.2|86906.2|86938|86913|86931|86906|59
1628518360000|2021-08-09 14:12:40|86931.4|86906.4|86935|86910|86936.5|86911.5|86930.5|86905.5|52
1628518370000|2021-08-09 14:12:50|86935.3|86910.3|86938.2|86913.2|86939.4|86914.4|86934.8|86909.8|48
1628518380000|2021-08-09 14:13:00|86939.1|86914.1|86937.6|86912.6|86939.1|86914.1|86934.4|86909.4|51
1628518390000|2021-08-09 14:13:10|86937.3|86912.3|86943.8|86918.8|86945.2|86920.2|86937.2|86912.2|56
1628518400000|2021-08-09 14:13:20|86943.6|86918.6|86939.6|86914.6|86946.1|86921.1|86938|86913|52
1628518410000|2021-08-09 14:13:30|86939.5|86914.5|86943.7|86918.7|86944.8|86919.8|86939.5|86914.5|52
1628518420000|2021-08-09 14:13:40|86943.8|86918.8|86946.3|86921.3|86946.9|86921.9|86940.3|86915.3|43
1628518430000|2021-08-09 14:13:50|86946.7|86921.7|86953.2|86928.2|86959.1|86934.1|86946|86921|61
1628518440000|2021-08-09 14:14:00|86952.8|86927.8|86974.8|86949.8|86986.7|86953.9|86952.8|86927.8|64
1628518450000|2021-08-09 14:14:10|86974.6|86949.6|86970.3|86945.3|86984.4|86951.8|86968|86932.4|53
1628518460000|2021-08-09 14:14:20|86970.8|86945.8|86974.8|86949.8|86995.2|86958|86970.8|86937.2|46
1628518470000|2021-08-09 14:14:30|86975.3|86950.3|86975.6|86950.6|86988.8|86954.4|86975.3|86938.1|38
1628518480000|2021-08-09 14:14:40|86975.8|86950.8|86977.5|86952.5|86978.1|86953.1|86975.8|86950.8|28
1628518490000|2021-08-09 14:14:50|86976.8|86951.8|86976.3|86951.3|86977.7|86952.7|86973.7|86948.7|35
1628518500000|2021-08-09 14:15:00|86976.9|86951.9|86988.5|86963.5|86988.9|86963.9|86976.9|86951.9|49
1628518510000|2021-08-09 14:15:10|86988.9|86963.9|86988.5|86963.5|86989.1|86964.1|86988|86963|28
1628518520000|2021-08-09 14:15:20|86988.6|86963.6|86983.1|86958.1|86988.6|86963.6|86983|86958|43
1628518530000|2021-08-09 14:15:30|86984.5|86959.5|86982.4|86957.4|86984.5|86959.5|86982|86957|43
1628518540000|2021-08-09 14:15:40|86982.6|86957.6|86978.3|86953.3|86983|86958|86977.3|86952.3|33
1628518550000|2021-08-09 14:15:50|86978|86953|86989.3|86964.3|86990.7|86965.7|86977.5|86952.5|51
1628518560000|2021-08-09 14:16:00|86988.8|86963.8|86991.4|86966.4|86991.5|86966.5|86988.8|86963.8|47
1628518570000|2021-08-09 14:16:10|86991.3|86966.3|86991.9|86966.9|86992|86967|86988.8|86963.8|51
1628518580000|2021-08-09 14:16:20|86991.8|86966.8|86992|86967|86996.3|86971.3|86991.3|86966.3|49
1628518590000|2021-08-09 14:16:30|86991.8|86966.8|86990.1|86965.1|86992.3|86967.3|86989|86964|51
1628518600000|2021-08-09 14:16:40|86990|86965|86994.3|86969.3|86994.9|86969.9|86990|86965|40
1628518610000|2021-08-09 14:16:50|86994|86969|86999.1|86974.1|87003|86978|86994|86969|51
1628518620000|2021-08-09 14:17:00|86999.3|86974.3|86997.9|86972.9|87000.2|86975.2|86995.6|86970.6|50
1628518630000|2021-08-09 14:17:10|86997.4|86972.4|86997.7|86972.7|86999.8|86974.8|86996.6|86971.6|38
1628518640000|2021-08-09 14:17:20|86997.4|86972.4|87000.4|86975.4|87000.4|86975.4|86996.6|86971.6|42
1628518650000|2021-08-09 14:17:30|87000.7|86975.7|87000.1|86975.1|87000.8|86975.8|86999.8|86974.8|38
1628518660000|2021-08-09 14:17:40|87000.3|86975.3|87005.2|86980.2|87008.6|86983.6|87000.3|86975.3|46
1628518670000|2021-08-09 14:17:50|87005|86980|87009.7|86984.7|87009.7|86984.7|87004.5|86979.5|42
1628518680000|2021-08-09 14:18:00|87009.4|86984.4|87013.6|86988.6|87013.9|86988.9|87008.5|86983.5|44
1628518690000|2021-08-09 14:18:10|87013.1|86988.1|87014|86989|87014.9|86989.9|87011.2|86986.2|40
1628518700000|2021-08-09 14:18:20|87014.1|86989.1|87011.7|86986.7|87015|86990|87011.7|86986.7|42
1628518710000|2021-08-09 14:18:30|87011.6|86986.6|87011.3|86986.3|87013|86988|87008.4|86983.4|48
1628518720000|2021-08-09 14:18:40|87011.1|86986.1|87012.2|86987.2|87015.3|86990.3|87008.8|86983.8|48
1628518730000|2021-08-09 14:18:50|87012.1|86987.1|87012.3|86987.3|87012.9|86987.9|87011.2|86986.2|45
1628518740000|2021-08-09 14:19:00|87012.1|86987.1|87013.3|86988.3|87015.2|86990.2|87009.7|86984.7|55
1628518750000|2021-08-09 14:19:10|87013|86988|87014.3|86989.3|87016.3|86991.3|87013|86988|51
1628518760000|2021-08-09 14:19:20|87014.5|86989.5|87019|86994|87022|86997|87012.7|86987.7|53
1628518770000|2021-08-09 14:19:30|87018.9|86993.9|87018.7|86993.7|87025.1|87000.1|87018.6|86993.6|56
1628518780000|2021-08-09 14:19:40|87018.6|86993.6|87022.5|86997.5|87022.8|86997.8|87018.6|86993.6|63
1628518790000|2021-08-09 14:19:50|87022.3|86997.3|87019.4|86994.4|87023.5|86998.5|87018.3|86993.3|57
1628518800000|2021-08-09 14:20:00|87019.2|86994.2|87022.7|86997.7|87029.2|87004.2|87017|86992|69
1628518810000|2021-08-09 14:20:10|87021.2|86996.2|87023.4|86998.4|87024.6|86999.6|87019.2|86994.2|42
1628518820000|2021-08-09 14:20:20|87023.7|86998.7|87039.5|87014.5|87039.5|87014.5|87022.1|86997.1|68
1628518830000|2021-08-09 14:20:30|87038.9|87013.9|87037.9|87012.9|87043.9|87018.9|87037.9|87012.9|65
1628518840000|2021-08-09 14:20:40|87037.7|87012.7|87031.9|87006.9|87042.4|87017.4|87031.4|87006.4|68
1628518850000|2021-08-09 14:20:50|87032|87007|87027.4|87002.4|87032.1|87007.1|87024.8|86999.8|55
1628518860000|2021-08-09 14:21:00|87026.6|87001.6|87033|87008|87034.1|87009.1|87026.6|87001.6|60
1628518870000|2021-08-09 14:21:10|87033.8|87008.8|87034.6|87009.6|87035.6|87010.6|87033.8|87008.8|47
1628518880000|2021-08-09 14:21:20|87034.9|87009.9|87035.5|87010.5|87036.2|87011.2|87030.9|87005.9|58
1628518890000|2021-08-09 14:21:30|87035.4|87010.4|87033.1|87008.1|87036.1|87011.1|87032.2|87007.2|43
1628518900000|2021-08-09 14:21:40|87034.7|87009.7|87030.2|87005.2|87035.8|87010.8|87026.6|87001.6|58
1628518910000|2021-08-09 14:21:50|87030|87005|87029.7|87004.7|87030.3|87005.3|87027.8|87002.8|38
1628518920000|2021-08-09 14:22:00|87029.8|87004.8|87027.3|87002.3|87031.3|87006.3|87023.4|86998.4|49
1628518930000|2021-08-09 14:22:10|87027.5|87002.5|87037.5|87012.5|87039.1|87014.1|87027.1|87002.1|54
1628518940000|2021-08-09 14:22:20|87037.7|87012.7|87028.9|87003.9|87038.6|87013.6|87019.6|86994.6|61
1628518950000|2021-08-09 14:22:30|87029.1|87004.1|87023.6|86998.6|87029.1|87004.1|87021.8|86996.8|54
1628518960000|2021-08-09 14:22:40|87023.4|86998.4|87019.3|86994.3|87027.6|87002.6|87018.6|86993.6|61
1628518970000|2021-08-09 14:22:50|87020.1|86995.1|87006.6|86981.6|87021.1|86996.1|87005.7|86980.7|53
1628518980000|2021-08-09 14:23:00|87006.8|86981.8|87006.9|86981.9|87008.1|86983.1|87005.5|86980.5|54
1628518990000|2021-08-09 14:23:10|87007|86982|86997.8|86972.8|87007.3|86982.3|86993.9|86968.9|50
1628519000000|2021-08-09 14:23:20|86997.7|86972.7|86994.4|86969.4|87002.3|86977.3|86992|86967|47
1628519010000|2021-08-09 14:23:30|86994.1|86969.1|86988|86963|86995.3|86970.3|86988|86963|40
1628519020000|2021-08-09 14:23:40|86988.1|86963.1|86991.2|86966.2|86992.6|86967.6|86986.4|86961.4|45
1628519030000|2021-08-09 14:23:50|86991.6|86966.6|86991.4|86966.4|86991.9|86966.9|86989.6|86964.6|35
1628519040000|2021-08-09 14:24:00|86991.5|86966.5|86985.5|86960.5|86992.1|86967.1|86985.5|86960.5|41
1628519050000|2021-08-09 14:24:10|86983.8|86958.8|86988.2|86963.2|86988.2|86963.2|86981.1|86956.1|34
1628519060000|2021-08-09 14:24:20|86987.8|86962.8|86993.6|86968.6|86993.8|86968.8|86986.2|86961.2|51
1628519070000|2021-08-09 14:24:30|86993.8|86968.8|86993.2|86968.2|86994.8|86969.8|86992.8|86967.8|41
1628519080000|2021-08-09 14:24:40|86993.1|86968.1|86992|86967|86993.1|86968.1|86991.6|86966.6|25
1628519090000|2021-08-09 14:24:50|86991.9|86966.9|86993.4|86968.4|86993.4|86968.4|86991.5|86966.5|28
1628519100000|2021-08-09 14:25:00|86993.2|86968.2|86995.7|86970.7|86996.2|86971.2|86993.1|86968.1|31
1628519110000|2021-08-09 14:25:10|86996.2|86971.2|86990.8|86965.8|86996.6|86971.6|86990.5|86965.5|46
1628519120000|2021-08-09 14:25:20|86989.6|86964.6|86987.6|86962.6|86990.1|86965.1|86986.2|86961.2|42
1628519130000|2021-08-09 14:25:30|86987.4|86962.4|86984.3|86959.3|86991|86966|86984.3|86959.3|37
1628519140000|2021-08-09 14:25:40|86984.5|86959.5|86978.5|86953.5|86985.8|86960.8|86977.5|86952.5|37
1628519150000|2021-08-09 14:25:50|86979.7|86954.7|86970.5|86945.5|86981.7|86956.7|86970.5|86945.5|50
1628519160000|2021-08-09 14:26:00|86970.6|86945.6|86963.2|86938.2|86971.2|86946.2|86963.2|86938.2|43
1628519170000|2021-08-09 14:26:10|86963.4|86938.4|86965|86940|86966.6|86941.6|86961.2|86936.2|48
1628519180000|2021-08-09 14:26:20|86964.7|86939.7|86966.2|86941.2|86966.9|86941.9|86964.5|86939.5|45
1628519190000|2021-08-09 14:26:30|86966.4|86941.4|86961.8|86936.8|86969.3|86944.3|86959.7|86934.7|54
1628519200000|2021-08-09 14:26:40|86961.9|86936.9|86960.5|86935.5|86962.3|86937.3|86959.6|86934.6|45
1628519210000|2021-08-09 14:26:50|86960.4|86935.4|86957.8|86932.8|86963.5|86938.5|86957.8|86932.8|49
1628519220000|2021-08-09 14:27:00|86957.4|86932.4|86960.9|86935.9|86960.9|86935.9|86956.6|86931.6|41
1628519230000|2021-08-09 14:27:10|86961.4|86936.4|86959.5|86934.5|86964.6|86939.6|86959|86934|53
1628519240000|2021-08-09 14:27:20|86959|86934|86954.3|86929.3|86960.6|86935.6|86952.1|86927.1|50
1628519250000|2021-08-09 14:27:30|86954.4|86929.4|86960.9|86935.9|86961|86936|86954|86929|51
1628519260000|2021-08-09 14:27:40|86961|86936|86957.3|86932.3|86961|86936|86953.4|86928.4|48
1628519270000|2021-08-09 14:27:50|86956.9|86931.9|86956.6|86931.6|86957|86932|86953.9|86928.9|33
1628519280000|2021-08-09 14:28:00|86956.2|86931.2|86953.8|86928.8|86956.5|86931.5|86953.3|86928.3|37
1628519290000|2021-08-09 14:28:10|86953.9|86928.9|86956.7|86931.7|86956.7|86931.7|86953.9|86928.9|30
1628519300000|2021-08-09 14:28:20|86956.3|86931.3|86954.3|86929.3|86957.8|86932.8|86953.8|86928.8|38
1628519310000|2021-08-09 14:28:30|86954.2|86929.2|86957.6|86932.6|86960.5|86935.5|86954.2|86929.2|48
1628519320000|2021-08-09 14:28:40|86957.8|86932.8|86958.2|86933.2|86959.1|86934.1|86957.6|86932.6|36
1628519330000|2021-08-09 14:28:50|86958.6|86933.6|86953.8|86928.8|86959.6|86934.6|86952.2|86927.2|31
1628519340000|2021-08-09 14:29:00|86954.4|86929.4|86953.1|86928.1|86955.1|86930.1|86950.5|86925.5|33
1628519350000|2021-08-09 14:29:10|86953.2|86928.2|86955.2|86930.2|86957|86932|86952.4|86927.4|45
1628519360000|2021-08-09 14:29:20|86955.1|86930.1|86957.8|86932.8|86958.6|86933.6|86954.4|86929.4|45
1628519370000|2021-08-09 14:29:30|86958|86933|86956.9|86931.9|86958.6|86933.6|86956.1|86931.1|37
1628519380000|2021-08-09 14:29:40|86956.8|86931.8|86960.6|86935.6|86961.6|86936.6|86956.8|86931.8|48
1628519390000|2021-08-09 14:29:50|86960.2|86935.2|86962.2|86937.2|86962.5|86937.5|86958.7|86933.7|44
1628519400000|2021-08-09 14:30:00|86961.3|86936.3|86959|86934|86961.7|86936.7|86957|86932|51
1628519410000|2021-08-09 14:30:10|86958.7|86933.7|86956.8|86931.8|86959.1|86934.1|86953.4|86928.4|38
1628519420000|2021-08-09 14:30:20|86956.2|86931.2|86954.8|86929.8|86957.5|86932.5|86953.2|86928.2|53
1628519430000|2021-08-09 14:30:30|86954.9|86929.9|86957.8|86932.8|86959.9|86934.9|86954.5|86929.5|44
1628519440000|2021-08-09 14:30:40|86958.4|86933.4|86957.1|86932.1|86958.4|86933.4|86956.3|86931.3|35
1628519450000|2021-08-09 14:30:50|86957.9|86932.9|86956.5|86931.5|86957.9|86932.9|86952.4|86927.4|49
1628519460000|2021-08-09 14:31:00|86956.3|86931.3|86959.3|86934.3|86961.3|86936.3|86956.3|86931.3|50
1628519470000|2021-08-09 14:31:10|86959.5|86934.5|86965.9|86940.9|86968.1|86943.1|86959|86934|45
1628519480000|2021-08-09 14:31:20|86965.6|86940.6|86961.2|86936.2|86965.7|86940.7|86961.2|86936.2|44
1628519490000|2021-08-09 14:31:30|86961.6|86936.6|86963.8|86938.8|86964.4|86939.4|86961.6|86936.6|36
1628519500000|2021-08-09 14:31:40|86964|86939|86963.5|86938.5|86964.1|86939.1|86963.1|86938.1|32
1628519510000|2021-08-09 14:31:50|86963.2|86938.2|86964|86939|86965.4|86940.4|86961.4|86936.4|34
1628519520000|2021-08-09 14:32:00|86963.8|86938.8|86971.2|86946.2|86972.2|86947.2|86963.6|86938.6|63
1628519530000|2021-08-09 14:32:10|86971|86946|86976.4|86951.4|86977.6|86952.6|86970.1|86945.1|60
1628519540000|2021-08-09 14:32:20|86976.2|86951.2|86980.9|86955.9|86981.6|86956.6|86976.1|86951.1|45
1628519550000|2021-08-09 14:32:30|86981.4|86956.4|86991|86966|86992.6|86967.6|86981|86956|52
1628519560000|2021-08-09 14:32:40|86991.1|86966.1|86983.3|86958.3|86993.6|86968.6|86981.7|86956.7|59
1628519570000|2021-08-09 14:32:50|86982.8|86957.8|86964|86939|86985.2|86960.2|86964|86939|52
1628519580000|2021-08-09 14:33:00|86964.9|86939.9|86960.9|86935.9|86965.8|86940.8|86960|86935|52
1628519590000|2021-08-09 14:33:10|86960.3|86935.3|86958.7|86933.7|86961.8|86936.8|86958.7|86933.7|45
1628519600000|2021-08-09 14:33:20|86958.5|86933.5|86955.7|86930.7|86959.1|86934.1|86955.1|86930.1|50
1628519610000|2021-08-09 14:33:30|86956|86931|86961|86936|86962.7|86937.7|86953.7|86928.7|53
1628519620000|2021-08-09 14:33:40|86962.3|86937.3|86964.4|86939.4|86965|86940|86960.8|86935.8|41
1628519630000|2021-08-09 14:33:50|86963.3|86938.3|86965.3|86940.3|86965.8|86940.8|86960.7|86935.7|53
1628519640000|2021-08-09 14:34:00|86964.4|86939.4|86960.3|86935.3|86964.4|86939.4|86960.1|86935.1|56
1628519650000|2021-08-09 14:34:10|86960.4|86935.4|86963.7|86938.7|86963.7|86938.7|86960.3|86935.3|41
1628519660000|2021-08-09 14:34:20|86963.5|86938.5|86961|86936|86963.5|86938.5|86960.7|86935.7|35
1628519670000|2021-08-09 14:34:30|86960.9|86935.9|86961.3|86936.3|86961.3|86936.3|86959.7|86934.7|33
1628519680000|2021-08-09 14:34:40|86961|86936|86960.3|86935.3|86961.4|86936.4|86957.7|86932.7|53
1628519690000|2021-08-09 14:34:50|86960.2|86935.2|86965.4|86940.4|86965.7|86940.7|86959.6|86934.6|47
1628519700000|2021-08-09 14:35:00|86964.6|86939.6|86969.7|86944.7|86970.1|86945.1|86964.6|86939.6|48
1628519710000|2021-08-09 14:35:10|86969.9|86944.9|86973|86948|86975.1|86950.1|86969.3|86944.3|46
1628519720000|2021-08-09 14:35:20|86972.9|86947.9|86977.9|86952.9|86978|86953|86972|86947|52
1628519730000|2021-08-09 14:35:30|86977.7|86952.7|86977.4|86952.4|86979.6|86954.6|86976.8|86951.8|60
1628519740000|2021-08-09 14:35:40|86976.6|86951.6|86980.7|86955.7|86983.7|86958.7|86976.6|86951.6|58
1628519750000|2021-08-09 14:35:50|86980.4|86955.4|86979.1|86954.1|86980.6|86955.6|86978.9|86953.9|30
1628519760000|2021-08-09 14:36:00|86979.2|86954.2|86978.8|86953.8|86980.1|86955.1|86978|86953|42
1628519770000|2021-08-09 14:36:10|86978.4|86953.4|86975|86950|86980.1|86955.1|86972.3|86947.3|57
1628519780000|2021-08-09 14:36:20|86974.9|86949.9|86962.1|86937.1|86975.4|86950.4|86960.9|86935.9|57
1628519790000|2021-08-09 14:36:30|86962|86937|86963.1|86938.1|86963.3|86938.3|86961.6|86936.6|40
1628519800000|2021-08-09 14:36:40|86963.2|86938.2|86962.3|86937.3|86963.2|86938.2|86961.9|86936.9|26
1628519810000|2021-08-09 14:36:50|86962|86937|86958.8|86933.8|86963.8|86938.8|86958.8|86933.8|40
1628519820000|2021-08-09 14:37:00|86958.9|86933.9|86957.9|86932.9|86959.1|86934.1|86957.2|86932.2|48
1628519830000|2021-08-09 14:37:10|86958.2|86933.2|86961.9|86936.9|86962.6|86937.6|86957.5|86932.5|48
1628519840000|2021-08-09 14:37:20|86962.1|86937.1|86960.2|86935.2|86962.2|86937.2|86958.9|86933.9|45
1628519850000|2021-08-09 14:37:30|86959.9|86934.9|86961.4|86936.4|86961.7|86936.7|86959.1|86934.1|32
1628519860000|2021-08-09 14:37:40|86961.2|86936.2|86966|86941|86967.5|86942.5|86961.2|86936.2|49
1628519870000|2021-08-09 14:37:50|86965.7|86940.7|86965.4|86940.4|86966.7|86941.7|86965|86940|26
1628519880000|2021-08-09 14:38:00|86965.5|86940.5|86961.4|86936.4|86966.1|86941.1|86961.3|86936.3|25
1628519890000|2021-08-09 14:38:10|86961|86936|86962.1|86937.1|86962.4|86937.4|86957.9|86932.9|53
1628519900000|2021-08-09 14:38:20|86962.3|86937.3|86964.9|86939.9|86966.4|86941.4|86961.5|86936.5|37
1628519910000|2021-08-09 14:38:30|86964.8|86939.8|86964.1|86939.1|86972.1|86947.1|86963.2|86938.2|53
1628519920000|2021-08-09 14:38:40|86963.5|86938.5|86964.5|86939.5|86965.1|86940.1|86963.4|86938.4|43
1628519930000|2021-08-09 14:38:50|86964.4|86939.4|86966.2|86941.2|86969.5|86944.5|86964.3|86939.3|51
1628519940000|2021-08-09 14:39:00|86965.9|86940.9|86964.8|86939.8|86965.9|86940.9|86964.2|86939.2|34
1628519950000|2021-08-09 14:39:10|86965.4|86940.4|86963.6|86938.6|86965.4|86940.4|86962.8|86937.8|35
1628519960000|2021-08-09 14:39:20|86963.2|86938.2|86961.7|86936.7|86963.7|86938.7|86959.2|86934.2|46
1628519970000|2021-08-09 14:39:30|86962.1|86937.1|86962.9|86937.9|86964.3|86939.3|86961.6|86936.6|43
1628519980000|2021-08-09 14:39:40|86963|86938|86965|86940|86965.7|86940.7|86963|86938|37
1628519990000|2021-08-09 14:39:50|86964.7|86939.7|86964.7|86939.7|86966.2|86941.2|86964.3|86939.3|27
1628520000000|2021-08-09 14:40:00|86964.5|86939.5|86963.1|86938.1|86964.6|86939.6|86962.5|86937.5|38
1628520010000|2021-08-09 14:40:10|86963|86938|86958.9|86933.9|86963.1|86938.1|86958.8|86933.8|38
1628520020000|2021-08-09 14:40:20|86958.8|86933.8|86960.3|86935.3|86960.6|86935.6|86958.3|86933.3|32
1628520030000|2021-08-09 14:40:30|86960.5|86935.5|86960.1|86935.1|86960.7|86935.7|86959.7|86934.7|24
1628520040000|2021-08-09 14:40:40|86960.2|86935.2|86959.7|86934.7|86960.6|86935.6|86959.4|86934.4|29
1628520050000|2021-08-09 14:40:50|86959.6|86934.6|86959.5|86934.5|86960.7|86935.7|86958.8|86933.8|47
1628520060000|2021-08-09 14:41:00|86958.5|86933.5|86962.5|86937.5|86962.7|86937.7|86958.3|86933.3|46
1628520070000|2021-08-09 14:41:10|86962.3|86937.3|86966.9|86941.9|86972.9|86947.9|86962.3|86937.3|61
1628520080000|2021-08-09 14:41:20|86967|86942|86967.3|86942.3|86969.2|86944.2|86965.4|86940.4|40
1628520090000|2021-08-09 14:41:30|86967.7|86942.7|86971.9|86946.9|86972.1|86947.1|86967.4|86942.4|41
1628520100000|2021-08-09 14:41:40|86971|86946|86966.9|86941.9|86971.2|86946.2|86966.7|86941.7|46
1628520110000|2021-08-09 14:41:50|86966.8|86941.8|86967.7|86942.7|86967.8|86942.8|86966.6|86941.6|25
1628520120000|2021-08-09 14:42:00|86968.3|86943.3|86967.9|86942.9|86968.5|86943.5|86967.6|86942.6|29
1628520130000|2021-08-09 14:42:10|86968.1|86943.1|86971.2|86946.2|86972.7|86947.7|86968.1|86943.1|54
1628520140000|2021-08-09 14:42:20|86971.1|86946.1|86971|86946|86971.4|86946.4|86969.7|86944.7|51
1628520150000|2021-08-09 14:42:30|86971.3|86946.3|86966.8|86941.8|86972.9|86947.9|86966.2|86941.2|46
1628520160000|2021-08-09 14:42:40|86967.8|86942.8|86971.6|86946.6|86973.2|86948.2|86967|86942|51
1628520170000|2021-08-09 14:42:50|86971.7|86946.7|86974.3|86949.3|86975.1|86950.1|86970.7|86945.7|41
1628520180000|2021-08-09 14:43:00|86973.6|86948.6|86990.2|86965.2|86990.5|86965.5|86972.6|86947.6|56
1628520190000|2021-08-09 14:43:10|86990.5|86965.5|86989.7|86964.7|86992.4|86967.4|86988.7|86963.7|53
1628520200000|2021-08-09 14:43:20|86989.4|86964.4|86990.9|86965.9|86991.1|86966.1|86989.4|86964.4|40
1628520210000|2021-08-09 14:43:30|86991.1|86966.1|86988.2|86963.2|86994.3|86969.3|86987.5|86962.5|51
1628520220000|2021-08-09 14:43:40|86986|86961|86983.5|86958.5|86987.2|86962.2|86983.1|86958.1|44
1628520230000|2021-08-09 14:43:50|86984.6|86959.6|86980.3|86955.3|86984.6|86959.6|86976.5|86951.5|52
1628520240000|2021-08-09 14:44:00|86980.6|86955.6|86979|86954|86983|86958|86978.5|86953.5|42
1628520250000|2021-08-09 14:44:10|86979.4|86954.4|86982.6|86957.6|86983.8|86958.8|86979.1|86954.1|46
1628520260000|2021-08-09 14:44:20|86982.3|86957.3|86981.9|86956.9|86983|86958|86980.6|86955.6|44
1628520270000|2021-08-09 14:44:30|86982.6|86957.6|86985.4|86960.4|86985.4|86960.4|86981.7|86956.7|41
1628520280000|2021-08-09 14:44:40|86987.2|86962.2|86985.3|86960.3|86988.1|86963.1|86983|86958|50
1628520290000|2021-08-09 14:44:50|86985.5|86960.5|86976.1|86951.1|86985.5|86960.5|86975.6|86950.6|41
1628520300000|2021-08-09 14:45:00|86976.6|86951.6|86979.2|86954.2|86979.4|86954.4|86975.2|86950.2|46
1628520310000|2021-08-09 14:45:10|86979.4|86954.4|86981.3|86956.3|86981.8|86956.8|86978.4|86953.4|28
1628520320000|2021-08-09 14:45:20|86980.3|86955.3|86973|86948|86980.3|86955.3|86971.6|86946.6|45
1628520330000|2021-08-09 14:45:30|86972.9|86947.9|86977|86952|86977.8|86952.8|86972.1|86947.1|47
1628520340000|2021-08-09 14:45:40|86977.2|86952.2|86974.3|86949.3|86978|86953|86973.3|86948.3|41
1628520350000|2021-08-09 14:45:50|86974|86949|86971.4|86946.4|86974.2|86949.2|86971|86946|43
1628520360000|2021-08-09 14:46:00|86971.1|86946.1|86971.3|86946.3|86974.5|86949.5|86970.7|86945.7|44
1628520370000|2021-08-09 14:46:10|86970.6|86945.6|86971.1|86946.1|86972.2|86947.2|86969.8|86944.8|40
1628520380000|2021-08-09 14:46:20|86971.2|86946.2|86964|86939|86971.2|86946.2|86959|86934|43
1628520390000|2021-08-09 14:46:30|86963.8|86938.8|86970|86945|86970.6|86945.6|86963.8|86938.8|39
1628520400000|2021-08-09 14:46:40|86969.9|86944.9|86966.6|86941.6|86970.2|86945.2|86965|86940|37
1628520410000|2021-08-09 14:46:50|86966.9|86941.9|86973.7|86948.7|86974.1|86949.1|86966|86941|44
1628520420000|2021-08-09 14:47:00|86975.2|86950.2|86973.5|86948.5|86975.9|86950.9|86973.1|86948.1|54
1628520430000|2021-08-09 14:47:10|86973.1|86948.1|86974|86949|86975.3|86950.3|86970.7|86945.7|49
1628520440000|2021-08-09 14:47:20|86973.9|86948.9|86971.4|86946.4|86974.6|86949.6|86971.1|86946.1|36
1628520450000|2021-08-09 14:47:30|86971.5|86946.5|86977.5|86952.5|86978.5|86953.5|86970.8|86945.8|46
1628520460000|2021-08-09 14:47:40|86977.3|86952.3|86976.1|86951.1|86979.4|86954.4|86976.1|86951.1|54
1628520470000|2021-08-09 14:47:50|86976.4|86951.4|86970.2|86945.2|86976.4|86951.4|86969.6|86944.6|47
1628520480000|2021-08-09 14:48:00|86970.3|86945.3|86972.4|86947.4|86974.5|86949.5|86969.9|86944.9|40
1628520490000|2021-08-09 14:48:10|86972.3|86947.3|86970|86945|86973.4|86948.4|86969.9|86944.9|37
1628520500000|2021-08-09 14:48:20|86969.7|86944.7|86971.4|86946.4|86971.7|86946.7|86969.7|86944.7|23
1628520510000|2021-08-09 14:48:30|86971.3|86946.3|86973.9|86948.9|86974.2|86949.2|86971.3|86946.3|28
1628520520000|2021-08-09 14:48:40|86973.7|86948.7|86968.2|86943.2|86974.2|86949.2|86967.2|86942.2|39
1628520530000|2021-08-09 14:48:50|86968.1|86943.1|86968.2|86943.2|86968.8|86943.8|86967.7|86942.7|29
1628520540000|2021-08-09 14:49:00|86967.8|86942.8|86967.3|86942.3|86968.1|86943.1|86965.9|86940.9|44
1628520550000|2021-08-09 14:49:10|86967.4|86942.4|86967.9|86942.9|86968.4|86943.4|86966.8|86941.8|34
1628520560000|2021-08-09 14:49:20|86967.1|86942.1|86968|86943|86968|86943|86965.3|86940.3|41
1628520570000|2021-08-09 14:49:30|86968.2|86943.2|86970.9|86945.9|86971.3|86946.3|86966.6|86941.6|39
1628520580000|2021-08-09 14:49:40|86970.6|86945.6|86974.5|86949.5|86974.6|86949.6|86970.5|86945.5|31
1628520590000|2021-08-09 14:49:50|86973.8|86948.8|86985.1|86960.1|86985.2|86960.2|86973.8|86948.8|50
1628520600000|2021-08-09 14:50:00|86985.3|86960.3|87002.4|86977.4|87002.4|86977.4|86983.1|86958.1|54
1628520610000|2021-08-09 14:50:10|87002.9|86977.9|87004.6|86979.6|87004.6|86979.6|87000.1|86975.1|44
1628520620000|2021-08-09 14:50:20|87004.4|86979.4|87005.8|86980.8|87005.8|86980.8|87000.5|86975.5|45
1628520630000|2021-08-09 14:50:30|87005.7|86980.7|87003.5|86978.5|87005.7|86980.7|86999.5|86974.5|49
1628520640000|2021-08-09 14:50:40|87005|86980|87008.4|86983.4|87011.5|86986.5|87003.1|86978.1|49
1628520650000|2021-08-09 14:50:50|87008.7|86983.7|87007.5|86982.5|87008.7|86983.7|87003.4|86978.4|59
1628520660000|2021-08-09 14:51:00|87007.2|86982.2|87005.5|86980.5|87007.8|86982.8|87005|86980|33
1628520670000|2021-08-09 14:51:10|87005.4|86980.4|87006.8|86981.8|87007.9|86982.9|87004.8|86979.8|40
1628520680000|2021-08-09 14:51:20|87006.6|86981.6|87002.3|86977.3|87009|86984|87002.3|86977.3|49
1628520690000|2021-08-09 14:51:30|87002.6|86977.6|87003.3|86978.3|87008.1|86983.1|87002.6|86977.6|60
1628520700000|2021-08-09 14:51:40|87002.7|86977.7|87002.5|86977.5|87004|86979|87000.8|86975.8|53
1628520710000|2021-08-09 14:51:50|87002.4|86977.4|87007|86982|87007.6|86982.6|87002.4|86977.4|43
1628520720000|2021-08-09 14:52:00|87006.9|86981.9|87007.2|86982.2|87009.1|86984.1|87006.3|86981.3|41
1628520730000|2021-08-09 14:52:10|87007.1|86982.1|87009.3|86984.3|87009.3|86984.3|87005.6|86980.6|48
1628520740000|2021-08-09 14:52:20|87009.2|86984.2|87006.6|86981.6|87010.3|86985.3|87004.9|86979.9|50
1628520750000|2021-08-09 14:52:30|87006.8|86981.8|87009.8|86984.8|87011|86986|87006|86981|54
1628520760000|2021-08-09 14:52:40|87009.1|86984.1|87015.5|86990.5|87016.6|86991.6|87008|86983|51
1628520770000|2021-08-09 14:52:50|87016.1|86991.1|87020.5|86995.5|87024.1|86999.1|87016.1|86991.1|62
1628520780000|2021-08-09 14:53:00|87020.4|86995.4|87003.9|86978.9|87020.9|86995.9|87003.8|86978.8|65
1628520790000|2021-08-09 14:53:10|87003.2|86978.2|87006|86981|87006.9|86981.9|87003.2|86978.2|53
1628520800000|2021-08-09 14:53:20|87006.9|86981.9|87007.7|86982.7|87008.2|86983.2|87006.3|86981.3|38
1628520810000|2021-08-09 14:53:30|87007.9|86982.9|87005.1|86980.1|87008.2|86983.2|87002.1|86977.1|36
1628520820000|2021-08-09 14:53:40|87005.3|86980.3|87005.6|86980.6|87005.6|86980.6|87002.9|86977.9|41
1628520830000|2021-08-09 14:53:50|87005.4|86980.4|87005.9|86980.9|87007.1|86982.1|87002.6|86977.6|52
1628520840000|2021-08-09 14:54:00|87005.8|86980.8|87010.3|86985.3|87010.7|86985.7|87001.1|86976.1|62
1628520850000|2021-08-09 14:54:10|87009.9|86984.9|87009|86984|87012.1|86987.1|87007.8|86982.8|42
1628520860000|2021-08-09 14:54:20|87009.2|86984.2|87012.6|86987.6|87013.9|86988.9|87007|86982|41
1628520870000|2021-08-09 14:54:30|87012.8|86987.8|87016.8|86991.8|87018.3|86993.3|87012.6|86987.6|45
1628520880000|2021-08-09 14:54:40|87017|86992|87014.1|86989.1|87017|86992|87013.9|86988.9|43
1628520890000|2021-08-09 14:54:50|87015.3|86990.3|87006.7|86981.7|87016|86991|87002.9|86977.9|61
1628520900000|2021-08-09 14:55:00|87006.3|86981.3|87009.6|86984.6|87009.7|86984.7|87005.3|86980.3|53
1628520910000|2021-08-09 14:55:10|87009.5|86984.5|87007.9|86982.9|87010.1|86985.1|87006.9|86981.9|36
1628520920000|2021-08-09 14:55:20|87007.4|86982.4|87005.5|86980.5|87012|86987|87005.5|86980.5|52
1628520930000|2021-08-09 14:55:30|87005.6|86980.6|87006.1|86981.1|87010.1|86985.1|87005.1|86980.1|60
1628520940000|2021-08-09 14:55:40|87005.8|86980.8|87005.8|86980.8|87007.4|86982.4|87003.1|86978.1|57
1628520950000|2021-08-09 14:55:50|87006|86981|87006.7|86981.7|87010.9|86985.9|87005.6|86980.6|53
1628520960000|2021-08-09 14:56:00|87006.9|86981.9|87010|86985|87010.5|86985.5|87006.9|86981.9|46
1628520970000|2021-08-09 14:56:10|87009.7|86984.7|87007.7|86982.7|87010.1|86985.1|87005.4|86980.4|39
1628520980000|2021-08-09 14:56:20|87007.8|86982.8|87009.1|86984.1|87009.6|86984.6|87007.6|86982.6|34
1628520990000|2021-08-09 14:56:30|87008.9|86983.9|87011|86986|87011.9|86986.9|87008.9|86983.9|38
1628521000000|2021-08-09 14:56:40|87010.9|86985.9|87005.3|86980.3|87011.6|86986.6|87005.3|86980.3|40
1628521010000|2021-08-09 14:56:50|87005.6|86980.6|86993.6|86968.6|87006.1|86981.1|86992.8|86967.8|60
1628521020000|2021-08-09 14:57:00|86994.5|86969.5|86991.5|86966.5|86996|86971|86991.5|86966.5|56
1628521030000|2021-08-09 14:57:10|86992.5|86967.5|87001.4|86976.4|87004.6|86979.6|86991.4|86966.4|59
1628521040000|2021-08-09 14:57:20|87000.3|86975.3|87003.9|86978.9|87005.3|86980.3|86999.2|86974.2|47
1628521050000|2021-08-09 14:57:30|87003.2|86978.2|87028.8|87003.8|87029.1|87004.1|87003.1|86978.1|60
1628521060000|2021-08-09 14:57:40|87028.7|87003.7|87037.8|87012.8|87049.9|87024.9|87028.7|87003.7|68
1628521070000|2021-08-09 14:57:50|87037.9|87012.9|87039.9|87014.9|87041.8|87016.8|87034.5|87009.5|68
1628521080000|2021-08-09 14:58:00|87040|87015|87043.3|87018.3|87044.9|87019.9|87037.6|87012.6|57
1628521090000|2021-08-09 14:58:10|87043.7|87018.7|87055.5|87030.5|87055.5|87030.5|87041.6|87016.6|67
1628521100000|2021-08-09 14:58:20|87055.4|87030.4|87065.1|87040.1|87065.1|87040.1|87052.2|87027.2|68
1628521110000|2021-08-09 14:58:30|87063.4|87038.4|87058.3|87033.3|87068.6|87043.6|87057.4|87032.4|62
1628521120000|2021-08-09 14:58:40|87060.4|87035.4|87064.3|87039.3|87065.9|87040.9|87059.7|87034.7|65
1628521130000|2021-08-09 14:58:50|87064.1|87039.1|87059.7|87034.7|87069.3|87044.3|87059.7|87034.7|63
1628521140000|2021-08-09 14:59:00|87059.2|87034.2|87080.5|87055.5|87083.3|87058.3|87059.2|87034.2|66
1628521150000|2021-08-09 14:59:10|87080.9|87055.9|87077.9|87052.9|87083.1|87058.1|87074.8|87049.8|64
1628521160000|2021-08-09 14:59:20|87078.5|87053.5|87067|87042|87081.6|87056.6|87064.3|87039.3|59
1628521170000|2021-08-09 14:59:30|87065.6|87040.6|87068.5|87043.5|87069.3|87044.3|87063.5|87038.5|49
1628521180000|2021-08-09 14:59:40|87068.4|87043.4|87071.1|87046.1|87071.7|87046.7|87062.9|87037.9|67
1628521190000|2021-08-09 14:59:50|87071.5|87046.5|87070.4|87045.4|87072|87047|87068.9|87043.9|52
1628521200000|2021-08-09 15:00:00|87071.4|87046.4|87068.4|87043.4|87071.4|87046.4|87061.2|87036.2|68
1628521210000|2021-08-09 15:00:10|87068.7|87043.7|87069.2|87044.2|87070.9|87045.9|87067.7|87042.7|58
1628521220000|2021-08-09 15:00:20|87069.3|87044.3|87080.4|87055.4|87081.9|87056.9|87065.9|87040.9|65
1628521230000|2021-08-09 15:00:30|87080.3|87055.3|87091.4|87066.4|87092.7|87067.7|87080.3|87055.3|64
1628521240000|2021-08-09 15:00:40|87090.6|87065.6|87093.6|87068.6|87094.5|87069.5|87090.1|87065.1|56
1628521250000|2021-08-09 15:00:50|87093.3|87068.3|87090.2|87065.2|87094.8|87069.8|87085.4|87060.4|59
1628521260000|2021-08-09 15:01:00|87089.3|87064.3|87099.8|87074.8|87104.8|87079.8|87084.5|87059.5|63
1628521270000|2021-08-09 15:01:10|87101.2|87076.2|87094.5|87069.5|87103.6|87078.6|87093.1|87068.1|71
1628521280000|2021-08-09 15:01:20|87095.4|87070.4|87102.1|87077.1|87102.5|87077.5|87095.2|87070.2|72
1628521290000|2021-08-09 15:01:30|87103.3|87078.3|87113.8|87088.8|87113.8|87088.8|87100.5|87075.5|64
1628521300000|2021-08-09 15:01:40|87113|87088|87110.2|87085.2|87115.7|87090.7|87109.2|87084.2|60
1628521310000|2021-08-09 15:01:50|87110.4|87085.4|87110.4|87085.4|87112.4|87087.4|87107.1|87082.1|67
1628521320000|2021-08-09 15:02:00|87110.1|87085.1|87110.4|87085.4|87116.6|87091.6|87110.1|87085.1|62
1628521330000|2021-08-09 15:02:10|87110.2|87085.2|87107.3|87082.3|87121.5|87086.8|87104.2|87069.5|67
1628521340000|2021-08-09 15:02:20|87107|87082|87096.1|87071.1|87107.3|87082.3|87096.1|87071.1|56
1628521350000|2021-08-09 15:02:30|87092.1|87067.1|87087.8|87062.8|87092.4|87067.4|87086.1|87061.1|69
1628521360000|2021-08-09 15:02:40|87086.5|87061.5|87074.7|87049.7|87086.5|87061.5|87073.8|87048.8|67
1628521370000|2021-08-09 15:02:50|87074.8|87049.8|87070.4|87045.4|87074.8|87049.8|87069.8|87044.8|56
1628521380000|2021-08-09 15:03:00|87070|87045|87073.6|87048.6|87075.6|87050.6|87068.9|87043.9|60
1628521390000|2021-08-09 15:03:10|87073.3|87048.3|87071.5|87046.5|87073.5|87048.5|87069.3|87044.3|49
1628521400000|2021-08-09 15:03:20|87071.7|87046.7|87062.7|87037.7|87077.7|87048.9|87062.7|87027.7|48
1628521410000|2021-08-09 15:03:30|87062.2|87037.2|87060.1|87035.1|87063.3|87038.3|87060.1|87035.1|55
1628521420000|2021-08-09 15:03:40|87060.2|87035.2|87060.3|87035.3|87071.8|87036.6|87057.8|87020.7|54
1628521430000|2021-08-09 15:03:50|87059|87034|87058.6|87033.6|87060.3|87035.3|87053.7|87028.7|52
1628521440000|2021-08-09 15:04:00|87058.8|87033.8|87060.6|87035.6|87061.5|87036.5|87058.2|87033.2|44
1628521450000|2021-08-09 15:04:10|87060.7|87035.7|87059.8|87034.8|87062|87037|87055.2|87030.2|46
1628521460000|2021-08-09 15:04:20|87060.1|87035.1|87062.5|87037.5|87064.2|87039.2|87060.1|87035.1|37
1628521470000|2021-08-09 15:04:30|87062.3|87037.3|87059.3|87034.3|87064.4|87039.4|87057.2|87032.2|52
1628521480000|2021-08-09 15:04:40|87059.6|87034.6|87059.5|87034.5|87059.9|87034.9|87057.5|87032.5|45
1628521490000|2021-08-09 15:04:50|87059.3|87034.3|87059|87034|87059.5|87034.5|87057.4|87032.4|46
1628521500000|2021-08-09 15:05:00|87058.9|87033.9|87063.8|87038.8|87069.2|87044.2|87058.6|87033.6|55
1628521510000|2021-08-09 15:05:10|87063.9|87038.9|87068|87043|87068.5|87043.5|87063.8|87038.8|46
1628521520000|2021-08-09 15:05:20|87069|87044|87071.8|87046.8|87073.8|87048.8|87067.2|87042.2|51
1628521530000|2021-08-09 15:05:30|87072|87047|87076.1|87051.1|87077|87052|87072|87047|54
1628521540000|2021-08-09 15:05:40|87075.4|87050.4|87076.4|87051.4|87077.1|87052.1|87075.4|87050.4|38
1628521550000|2021-08-09 15:05:50|87076.5|87051.5|87076.5|87051.5|87076.7|87051.7|87073.2|87048.2|47
1628521560000|2021-08-09 15:06:00|87076.9|87051.9|87069.2|87044.2|87076.9|87051.9|87068.2|87043.2|50
1628521570000|2021-08-09 15:06:10|87069.3|87044.3|87069.2|87044.2|87069.5|87044.5|87067.9|87042.9|40
1628521580000|2021-08-09 15:06:20|87068.4|87043.4|87073|87048|87073.6|87048.6|87067.3|87042.3|57
1628521590000|2021-08-09 15:06:30|87073.3|87048.3|87087.4|87062.4|87087.4|87062.4|87073|87048|54
1628521600000|2021-08-09 15:06:40|87087.2|87062.2|87091.3|87066.3|87091.3|87066.3|87086.9|87061.9|54
1628521610000|2021-08-09 15:06:50|87091.4|87066.4|87095.1|87070.1|87096.9|87071.9|87091.4|87066.4|58
1628521620000|2021-08-09 15:07:00|87094|87069|87097|87072|87097.8|87072.8|87092.5|87067.5|43
1628521630000|2021-08-09 15:07:10|87097.2|87072.2|87094.6|87069.6|87097.2|87072.2|87094|87069|44
1628521640000|2021-08-09 15:07:20|87094.7|87069.7|87094|87069|87094.7|87069.7|87093.8|87068.8|25
1628521650000|2021-08-09 15:07:30|87094.2|87069.2|87086.8|87061.8|87094.2|87069.2|87086.6|87061.6|48
1628521660000|2021-08-09 15:07:40|87086.6|87061.6|87086.4|87061.4|87086.8|87061.8|87083.2|87058.2|45
1628521670000|2021-08-09 15:07:50|87086.1|87061.1|87081.6|87056.6|87086.4|87061.4|87081.6|87056.6|46
1628521680000|2021-08-09 15:08:00|87081.4|87056.4|87079|87054|87081.4|87056.4|87078.1|87053.1|50
1628521690000|2021-08-09 15:08:10|87079.2|87054.2|87078.7|87053.7|87081.4|87056.4|87077.3|87052.3|52
1628521700000|2021-08-09 15:08:20|87079|87054|87082.5|87057.5|87083.3|87058.3|87078.5|87053.5|46
1628521710000|2021-08-09 15:08:30|87082.7|87057.7|87084.4|87059.4|87084.8|87059.8|87082.2|87057.2|47
1628521720000|2021-08-09 15:08:40|87083|87058|87084.2|87059.2|87085.1|87060.1|87080.6|87055.6|58
1628521730000|2021-08-09 15:08:50|87081.1|87056.1|87070.7|87045.7|87081.1|87056.1|87070.5|87045.5|47
1628521740000|2021-08-09 15:09:00|87070.9|87045.9|87068.5|87043.5|87070.9|87045.9|87068.3|87043.3|44
1628521750000|2021-08-09 15:09:10|87068.6|87043.6|87069|87044|87069.4|87044.4|87067|87042|22
1628521760000|2021-08-09 15:09:20|87069.5|87044.5|87069.7|87044.7|87073.3|87048.3|87069.2|87044.2|42
1628521770000|2021-08-09 15:09:30|87069.5|87044.5|87069|87044|87070.6|87045.6|87069|87044|21
1628521780000|2021-08-09 15:09:40|87069.6|87044.6|87070.3|87045.3|87071.4|87046.4|87068.6|87043.6|29
1628521790000|2021-08-09 15:09:50|87070.2|87045.2|87069.9|87044.9|87070.5|87045.5|87069.6|87044.6|19
1628521800000|2021-08-09 15:10:00|87069.8|87044.8|87074.6|87049.6|87075.7|87050.7|87069|87044|40
1628521810000|2021-08-09 15:10:10|87074.7|87049.7|87072.9|87047.9|87075.4|87050.4|87070.3|87045.3|50
1628521820000|2021-08-09 15:10:20|87072.7|87047.7|87070.7|87045.7|87073.9|87048.9|87066.5|87041.5|48
1628521830000|2021-08-09 15:10:30|87070.4|87045.4|87070.6|87045.6|87071.6|87046.6|87070.3|87045.3|38
1628521840000|2021-08-09 15:10:40|87070.9|87045.9|87071.2|87046.2|87071.4|87046.4|87070.4|87045.4|27
1628521850000|2021-08-09 15:10:50|87071.3|87046.3|87071.2|87046.2|87072|87047|87069.3|87044.3|39
1628521860000|2021-08-09 15:11:00|87071|87046|87070.1|87045.1|87071.8|87046.8|87069.9|87044.9|32
1628521870000|2021-08-09 15:11:10|87069.9|87044.9|87071.9|87046.9|87071.9|87046.9|87068.4|87043.4|33
1628521880000|2021-08-09 15:11:20|87071.6|87046.6|87070.8|87045.8|87071.7|87046.7|87070|87045|39
1628521890000|2021-08-09 15:11:30|87071.5|87046.5|87071.3|87046.3|87072.7|87047.7|87069.4|87044.4|44
1628521900000|2021-08-09 15:11:40|87070.4|87045.4|87069.4|87044.4|87071|87046|87067.5|87042.5|40
1628521910000|2021-08-09 15:11:50|87067|87042|87063.5|87038.5|87067|87042|87062.4|87037.4|36
1628521920000|2021-08-09 15:12:00|87063.6|87038.6|87061.5|87036.5|87064|87039|87060.8|87035.8|42
1628521930000|2021-08-09 15:12:10|87061.2|87036.2|87056.3|87031.3|87062.1|87037.1|87056.1|87031.1|48
1628521940000|2021-08-09 15:12:20|87056.1|87031.1|87056.5|87031.5|87057.1|87032.1|87056.1|87031.1|29
1628521950000|2021-08-09 15:12:30|87056.7|87031.7|87055.7|87030.7|87057|87032|87055.6|87030.6|28
1628521960000|2021-08-09 15:12:40|87055.6|87030.6|87055.4|87030.4|87057.1|87032.1|87055.4|87030.4|28
1628521970000|2021-08-09 15:12:50|87055.5|87030.5|87053.7|87028.7|87056.3|87031.3|87050.1|87025.1|49
1628521980000|2021-08-09 15:13:00|87053.9|87028.9|87055.2|87030.2|87055.4|87030.4|87051.4|87026.4|49
1628521990000|2021-08-09 15:13:10|87055.8|87030.8|87052.4|87027.4|87056.4|87031.4|87052.3|87027.3|41
1628522000000|2021-08-09 15:13:20|87052.1|87027.1|87052.8|87027.8|87053.7|87028.7|87050.9|87025.9|25
1628522010000|2021-08-09 15:13:30|87052.4|87027.4|87055.8|87030.8|87057.4|87032.4|87051.6|87026.6|47
1628522020000|2021-08-09 15:13:40|87055.7|87030.7|87059.5|87034.5|87061.4|87036.4|87055.3|87030.3|48
1628522030000|2021-08-09 15:13:50|87058.8|87033.8|87059.8|87034.8|87060|87035|87058.1|87033.1|21
1628522040000|2021-08-09 15:14:00|87059.4|87034.4|87054.3|87029.3|87059.8|87034.8|87053.7|87028.7|39
1628522050000|2021-08-09 15:14:10|87053.8|87028.8|87053.6|87028.6|87056.5|87031.5|87053.2|87028.2|33
1628522060000|2021-08-09 15:14:20|87054|87029|87055.4|87030.4|87057.5|87032.5|87053.6|87028.6|46
1628522070000|2021-08-09 15:14:30|87055.7|87030.7|87051.4|87026.4|87055.7|87030.7|87051.4|87026.4|35
1628522080000|2021-08-09 15:14:40|87051.5|87026.5|87051.5|87026.5|87052.7|87027.7|87050.8|87025.8|37
1628522090000|2021-08-09 15:14:50|87051.1|87026.1|87046.4|87021.4|87051.1|87026.1|87040.6|87015.6|43
1628522100000|2021-08-09 15:15:00|87046.3|87021.3|87043.6|87018.6|87046.3|87021.3|87042.3|87017.3|41
1628522110000|2021-08-09 15:15:10|87043|87018|87048.7|87023.7|87049.5|87024.5|87042.8|87017.8|45
1628522120000|2021-08-09 15:15:20|87049.3|87024.3|87040.8|87015.8|87050.6|87025.6|87040.8|87015.8|51
1628522130000|2021-08-09 15:15:30|87040.9|87015.9|87038.6|87013.6|87041.7|87016.7|87037.8|87012.8|39
1628522140000|2021-08-09 15:15:40|87038.4|87013.4|87031.6|87006.6|87038.7|87013.7|87031.5|87006.5|36
1628522150000|2021-08-09 15:15:50|87032.4|87007.4|87031.9|87006.9|87033.3|87008.3|87030.5|87005.5|31
1628522160000|2021-08-09 15:16:00|87032.8|87007.8|87030.5|87005.5|87032.8|87007.8|87028.3|87003.3|57
1628522170000|2021-08-09 15:16:10|87030.6|87005.6|87020.5|86995.5|87030.7|87005.7|87020.5|86995.5|56
1628522180000|2021-08-09 15:16:20|87020.7|86995.7|87018.3|86993.3|87021.1|86996.1|87015.2|86990.2|61
1628522190000|2021-08-09 15:16:30|87018.7|86993.7|87014|86989|87018.7|86993.7|87013.9|86988.9|51
1628522200000|2021-08-09 15:16:40|87013.7|86988.7|87002.2|86977.2|87015.4|86990.4|87002|86977|55
1628522210000|2021-08-09 15:16:50|87003|86978|87007.1|86982.1|87009.2|86984.2|87001.8|86976.8|49
1628522220000|2021-08-09 15:17:00|87006.8|86981.8|87006.8|86981.8|87007.2|86982.2|87005.7|86980.7|37
1628522230000|2021-08-09 15:17:10|87006.7|86981.7|87006.9|86981.9|87006.9|86981.9|87004.4|86979.4|37
1628522240000|2021-08-09 15:17:20|87007.3|86982.3|87005.2|86980.2|87008.3|86983.3|87003.1|86978.1|48
1628522250000|2021-08-09 15:17:30|87005.6|86980.6|87013.3|86988.3|87015|86990|87003.7|86978.7|53
1628522260000|2021-08-09 15:17:40|87015.5|86990.5|87012.1|86987.1|87016|86991|87012|86987|55
1628522270000|2021-08-09 15:17:50|87012.2|86987.2|87012.3|86987.3|87016.8|86991.8|87011.7|86986.7|49
1628522280000|2021-08-09 15:18:00|87012.1|86987.1|87015.1|86990.1|87015.7|86990.7|87011|86986|53
1628522290000|2021-08-09 15:18:10|87014.8|86989.8|87009|86984|87015.2|86990.2|87008.7|86983.7|49
1628522300000|2021-08-09 15:18:20|87009.5|86984.5|87010.1|86985.1|87010.5|86985.5|87009.1|86984.1|46
1628522310000|2021-08-09 15:18:30|87010|86985|87012|86987|87012.7|86987.7|87009.5|86984.5|51
1628522320000|2021-08-09 15:18:40|87012.4|86987.4|87012.3|86987.3|87012.4|86987.4|87010.9|86985.9|16
1628522330000|2021-08-09 15:18:50|87012.4|86987.4|87009.6|86984.6|87016.5|86991.5|87009.4|86984.4|53
1628522340000|2021-08-09 15:19:00|87009.5|86984.5|87005.5|86980.5|87009.9|86984.9|87005.2|86980.2|33
1628522350000|2021-08-09 15:19:10|87005.7|86980.7|87011.5|86986.5|87011.8|86986.8|87005.5|86980.5|39
1628522360000|2021-08-09 15:19:20|87011.8|86986.8|87009.9|86984.9|87012.3|86987.3|87009.4|86984.4|31
1628522370000|2021-08-09 15:19:30|87009.7|86984.7|87011.6|86986.6|87012.6|86987.6|87009.2|86984.2|26
1628522380000|2021-08-09 15:19:40|87012.2|86987.2|87008.1|86983.1|87012.2|86987.2|87007.6|86982.6|38
1628522390000|2021-08-09 15:19:50|87008.3|86983.3|87006.9|86981.9|87008.3|86983.3|87006.6|86981.6|34
1628522400000|2021-08-09 15:20:00|87007|86982|87009.2|86984.2|87009.9|86984.9|87007|86982|42
1628522410000|2021-08-09 15:20:10|87009|86984|87008.6|86983.6|87009.2|86984.2|87008.1|86983.1|30
1628522420000|2021-08-09 15:20:20|87008.7|86983.7|87009.6|86984.6|87009.9|86984.9|87007|86982|32
1628522430000|2021-08-09 15:20:30|87009.5|86984.5|87014.3|86989.3|87014.3|86989.3|87006.4|86981.4|43
1628522440000|2021-08-09 15:20:40|87013.7|86988.7|87012.5|86987.5|87015.4|86990.4|87012.1|86987.1|51
1628522450000|2021-08-09 15:20:50|87013.6|86988.6|87010.8|86985.8|87013.9|86988.9|87010.7|86985.7|36
1628522460000|2021-08-09 15:21:00|87010.7|86985.7|87015.4|86990.4|87016.2|86991.2|87010.7|86985.7|42
1628522470000|2021-08-09 15:21:10|87015.1|86990.1|87019.9|86994.9|87021.1|86996.1|87015.1|86990.1|39
1628522480000|2021-08-09 15:21:20|87019.8|86994.8|87014.3|86989.3|87019.8|86994.8|87013.7|86988.7|31
1628522490000|2021-08-09 15:21:30|87014.1|86989.1|87010.5|86985.5|87015.2|86990.2|87009|86984|49
1628522500000|2021-08-09 15:21:40|87010|86985|87002|86977|87010.3|86985.3|87002|86977|54
1628522510000|2021-08-09 15:21:50|87002.5|86977.5|87004.5|86979.5|87004.5|86979.5|87001.4|86976.4|38
1628522520000|2021-08-09 15:22:00|87004.7|86979.7|87006.7|86981.7|87007.9|86982.9|87004|86979|42
1628522530000|2021-08-09 15:22:10|87006.9|86981.9|87008.2|86983.2|87008.2|86983.2|87006|86981|44
1628522540000|2021-08-09 15:22:20|87008.1|86983.1|87008.1|86983.1|87010.4|86985.4|87005.9|86980.9|45
1628522550000|2021-08-09 15:22:30|87007.8|86982.8|87008.4|86983.4|87008.7|86983.7|87007.2|86982.2|23
1628522560000|2021-08-09 15:22:40|87008.6|86983.6|87005.5|86980.5|87008.9|86983.9|87005.4|86980.4|33
1628522570000|2021-08-09 15:22:50|87005.3|86980.3|87006.7|86981.7|87006.7|86981.7|87004.6|86979.6|37
1628522580000|2021-08-09 15:23:00|87006.6|86981.6|87007.1|86982.1|87007.8|86982.8|87006.2|86981.2|28
1628522590000|2021-08-09 15:23:10|87006.6|86981.6|87007.3|86982.3|87007.4|86982.4|87006.4|86981.4|30
1628522600000|2021-08-09 15:23:20|87007.4|86982.4|87012.9|86987.9|87014.1|86989.1|87006.9|86981.9|44
1628522610000|2021-08-09 15:23:30|87013.1|86988.1|87015|86990|87015.1|86990.1|87012.1|86987.1|40
1628522620000|2021-08-09 15:23:40|87014.8|86989.8|87023.3|86998.3|87024.7|86999.7|87014.3|86989.3|53
1628522630000|2021-08-09 15:23:50|87023.1|86998.1|87021.9|86996.9|87023.6|86998.6|87021|86996|32
1628522640000|2021-08-09 15:24:00|87021.6|86996.6|87021.7|86996.7|87023.3|86998.3|87020.8|86995.8|48
1628522650000|2021-08-09 15:24:10|87021.2|86996.2|87024.8|86999.8|87026.1|87001.1|87021.2|86996.2|31
1628522660000|2021-08-09 15:24:20|87025.1|87000.1|87022.8|86997.8|87025.5|87000.5|87021.9|86996.9|55
1628522670000|2021-08-09 15:24:30|87022.4|86997.4|87022.7|86997.7|87023.7|86998.7|87022|86997|39
1628522680000|2021-08-09 15:24:40|87022.3|86997.3|87022|86997|87023.7|86998.7|87021.6|86996.6|40
1628522690000|2021-08-09 15:24:50|87021.7|86996.7|87020.7|86995.7|87022.5|86997.5|87020.7|86995.7|37
1628522700000|2021-08-09 15:25:00|87021.1|86996.1|87021|86996|87022.3|86997.3|87020|86995|49
1628522710000|2021-08-09 15:25:10|87021.1|86996.1|87018.2|86993.2|87021.2|86996.2|87016.3|86991.3|41
1628522720000|2021-08-09 15:25:20|87018.3|86993.3|87018|86993|87019.6|86994.6|87017|86992|30
1628522730000|2021-08-09 15:25:30|87018.2|86993.2|87021.1|86996.1|87021.1|86996.1|87017.8|86992.8|38
1628522740000|2021-08-09 15:25:40|87020.7|86995.7|87016.8|86991.8|87020.8|86995.8|87015.2|86990.2|39
1628522750000|2021-08-09 15:25:50|87016.9|86991.9|87014.1|86989.1|87017.3|86992.3|87014.1|86989.1|49
1628522760000|2021-08-09 15:26:00|87014.7|86989.7|87004.9|86979.9|87014.8|86989.8|87004.9|86979.9|52
1628522770000|2021-08-09 15:26:10|87005.2|86980.2|87001.8|86976.8|87005.2|86980.2|87001.4|86976.4|36
1628522780000|2021-08-09 15:26:20|87002|86977|87001.7|86976.7|87002.2|86977.2|87000.2|86975.2|40
1628522790000|2021-08-09 15:26:30|87001.6|86976.6|86995|86970|87002.2|86977.2|86994.5|86969.5|37
1628522800000|2021-08-09 15:26:40|86995.2|86970.2|86992.6|86967.6|86995.7|86970.7|86992.5|86967.5|51
1628522810000|2021-08-09 15:26:50|86992.4|86967.4|86992.4|86967.4|86993.5|86968.5|86991.5|86966.5|45
1628522820000|2021-08-09 15:27:00|86992.7|86967.7|86987.4|86962.4|86993|86968|86986.2|86961.2|57
1628522830000|2021-08-09 15:27:10|86987|86962|86986.5|86961.5|86989|86964|86986.2|86961.2|40
1628522840000|2021-08-09 15:27:20|86986.3|86961.3|86984.3|86959.3|86986.7|86961.7|86983.4|86958.4|34
1628522850000|2021-08-09 15:27:30|86984.9|86959.9|86983.7|86958.7|86985|86960|86983.7|86958.7|23
1628522860000|2021-08-09 15:27:40|86983.5|86958.5|86983.1|86958.1|86983.9|86958.9|86980.1|86955.1|35
1628522870000|2021-08-09 15:27:50|86983|86958|86980|86955|86983|86958|86980|86955|34
1628522880000|2021-08-09 15:28:00|86979.8|86954.8|86976.3|86951.3|86980.1|86955.1|86976|86951|38
1628522890000|2021-08-09 15:28:10|86976.1|86951.1|86977|86952|86978.7|86953.7|86975.9|86950.9|44
1628522900000|2021-08-09 15:28:20|86977.1|86952.1|86980|86955|86980.4|86955.4|86977|86952|32
1628522910000|2021-08-09 15:28:30|86979.5|86954.5|86981.2|86956.2|86982.8|86957.8|86979.5|86954.5|32
1628522920000|2021-08-09 15:28:40|86982.4|86957.4|86981.4|86956.4|86983|86958|86980.8|86955.8|34
1628522930000|2021-08-09 15:28:50|86981.2|86956.2|86983.8|86958.8|86984.9|86959.9|86980.4|86955.4|26
1628522940000|2021-08-09 15:29:00|86983.9|86958.9|86980.1|86955.1|86984.3|86959.3|86978.8|86953.8|42
1628522950000|2021-08-09 15:29:10|86979.9|86954.9|86982.4|86957.4|86983.9|86958.9|86979.9|86954.9|32
1628522960000|2021-08-09 15:29:20|86982.6|86957.6|86985.1|86960.1|86985.1|86960.1|86980.8|86955.8|51
1628522970000|2021-08-09 15:29:30|86985.5|86960.5|86984.4|86959.4|86985.5|86960.5|86983.8|86958.8|41
1628522980000|2021-08-09 15:29:40|86984.5|86959.5|86986.7|86961.7|86987.6|86962.6|86984.4|86959.4|36
1628522990000|2021-08-09 15:29:50|86987.1|86962.1|86986.6|86961.6|86988|86963|86985.3|86960.3|32
1628523000000|2021-08-09 15:30:00|86986.5|86961.5|86984.7|86959.7|86986.8|86961.8|86982.6|86957.6|49
1628523010000|2021-08-09 15:30:10|86985.4|86960.4|86985.5|86960.5|86986.2|86961.2|86983.3|86958.3|31
1628523020000|2021-08-09 15:30:20|86985.2|86960.2|86987.4|86962.4|86988.2|86963.2|86985.1|86960.1|33
1628523030000|2021-08-09 15:30:30|86987.9|86962.9|86985.7|86960.7|86989.4|86964.4|86985.7|86960.7|50
1628523040000|2021-08-09 15:30:40|86986|86961|86982.8|86957.8|86987.3|86962.3|86981.8|86956.8|53
1628523050000|2021-08-09 15:30:50|86982.9|86957.9|86982.8|86957.8|86986.3|86961.3|86982|86957|55
1628523060000|2021-08-09 15:31:00|86983.7|86958.7|86986.5|86961.5|86987.1|86962.1|86982.8|86957.8|42
1628523070000|2021-08-09 15:31:10|86986.1|86961.1|86985.8|86960.8|86987.1|86962.1|86984.5|86959.5|40
1628523080000|2021-08-09 15:31:20|86985.7|86960.7|86983.5|86958.5|86987.1|86962.1|86982.6|86957.6|42
1628523090000|2021-08-09 15:31:30|86983.7|86958.7|86986.5|86961.5|86987.4|86962.4|86983.4|86958.4|40
1628523100000|2021-08-09 15:31:40|86986.7|86961.7|86986.5|86961.5|86987.4|86962.4|86985.9|86960.9|36
1628523110000|2021-08-09 15:31:50|86987.2|86962.2|86995.8|86970.8|86996.4|86971.4|86986.1|86961.1|46
1628523120000|2021-08-09 15:32:00|86996.6|86971.6|86993.9|86968.9|86996.6|86971.6|86992.7|86967.7|44
1628523130000|2021-08-09 15:32:10|86994|86969|86993.5|86968.5|86995.2|86970.2|86993.2|86968.2|44
1628523140000|2021-08-09 15:32:20|86993.4|86968.4|86992.6|86967.6|86993.8|86968.8|86989.4|86964.4|51
1628523150000|2021-08-09 15:32:30|86993.2|86968.2|86992.9|86967.9|86994.5|86969.5|86992.7|86967.7|42
1628523160000|2021-08-09 15:32:40|86992.8|86967.8|86998.2|86973.2|86999.1|86974.1|86992.6|86967.6|34
1628523170000|2021-08-09 15:32:50|86998.7|86973.7|86994.8|86969.8|87000|86975|86994.8|86969.8|40
1628523180000|2021-08-09 15:33:00|86997.1|86972.1|86998.6|86973.6|87001.8|86976.8|86995.2|86970.2|42
1628523190000|2021-08-09 15:33:10|86998.3|86973.3|87000.1|86975.1|87002|86977|86998.3|86973.3|37
1628523200000|2021-08-09 15:33:20|86999.3|86974.3|87001.7|86976.7|87003.5|86978.5|86999.3|86974.3|37
1628523210000|2021-08-09 15:33:30|87001.5|86976.5|87002.1|86977.1|87004.8|86979.8|87001|86976|43
1628523220000|2021-08-09 15:33:40|87002.3|86977.3|87008.8|86983.8|87010.3|86985.3|87002.1|86977.1|47
1628523230000|2021-08-09 15:33:50|87009.1|86984.1|87011|86986|87011.7|86986.7|87006.6|86981.6|45
1628523240000|2021-08-09 15:34:00|87010.9|86985.9|87009.9|86984.9|87012.7|86987.7|87008.4|86983.4|48
1628523250000|2021-08-09 15:34:10|87010.1|86985.1|87008.4|86983.4|87010.7|86985.7|87003.7|86978.7|45
1628523260000|2021-08-09 15:34:20|87009|86984|87007.6|86982.6|87009.3|86984.3|87007|86982|41
1628523270000|2021-08-09 15:34:30|87007.8|86982.8|87009.1|86984.1|87011.1|86986.1|87006.7|86981.7|28
1628523280000|2021-08-09 15:34:40|87008.7|86983.7|87014.1|86989.1|87015|86990|87008.7|86983.7|31
1628523290000|2021-08-09 15:34:50|87014.6|86989.6|87012.6|86987.6|87015.2|86990.2|87010.2|86985.2|46
1628523300000|2021-08-09 15:35:00|87012.9|86987.9|87016.7|86991.7|87019.1|86994.1|87012.9|86987.9|34
1628523310000|2021-08-09 15:35:10|87017.9|86992.9|87017.7|86992.7|87018.4|86993.4|87016.3|86991.3|28
1628523320000|2021-08-09 15:35:20|87017.6|86992.6|87015.5|86990.5|87018|86993|87015.5|86990.5|24
1628523330000|2021-08-09 15:35:30|87015.3|86990.3|87011.3|86986.3|87019.2|86994.2|87011.3|86986.3|28
1628523340000|2021-08-09 15:35:40|87011.6|86986.6|87012|86987|87013.2|86988.2|87010.4|86985.4|43
1628523350000|2021-08-09 15:35:50|87012.1|86987.1|87010.6|86985.6|87013.2|86988.2|87008.6|86983.6|56
1628523360000|2021-08-09 15:36:00|87010.3|86985.3|87010.6|86985.6|87010.6|86985.6|87006.7|86981.7|46
1628523370000|2021-08-09 15:36:10|87009.3|86984.3|87007.4|86982.4|87010.4|86985.4|87007.1|86982.1|49
1628523380000|2021-08-09 15:36:20|87007.3|86982.3|87008.5|86983.5|87011.2|86986.2|87005.6|86980.6|40
1628523390000|2021-08-09 15:36:30|87009.1|86984.1|87010.3|86985.3|87012.2|86987.2|87008.9|86983.9|30
1628523400000|2021-08-09 15:36:40|87010|86985|87010.3|86985.3|87010.9|86985.9|87008.4|86983.4|27
1628523410000|2021-08-09 15:36:50|87010.5|86985.5|87010.4|86985.4|87011.4|86986.4|87009.3|86984.3|38
1628523420000|2021-08-09 15:37:00|87010.2|86985.2|87020.4|86995.4|87020.4|86995.4|87010.2|86985.2|56
1628523430000|2021-08-09 15:37:10|87019.4|86994.4|87018|86993|87021.7|86996.7|87017.1|86992.1|47
1628523440000|2021-08-09 15:37:20|87017.9|86992.9|87017.8|86992.8|87019.6|86994.6|87015.1|86990.1|55
1628523450000|2021-08-09 15:37:30|87018.1|86993.1|87018.1|86993.1|87020.4|86995.4|87016.8|86991.8|49
1628523460000|2021-08-09 15:37:40|87017.8|86992.8|87015.2|86990.2|87018|86993|87015.2|86990.2|46
1628523470000|2021-08-09 15:37:50|87016.2|86991.2|87019|86994|87020.6|86995.6|87015.7|86990.7|52
1628523480000|2021-08-09 15:38:00|87019.4|86994.4|87017.4|86992.4|87020.2|86995.2|87015.1|86990.1|44
1628523490000|2021-08-09 15:38:10|87017.7|86992.7|87017.6|86992.6|87018.2|86993.2|87016.4|86991.4|30
1628523500000|2021-08-09 15:38:20|87017.2|86992.2|87016.1|86991.1|87017.4|86992.4|87012.4|86987.4|28
1628523510000|2021-08-09 15:38:30|87016|86991|87018.4|86993.4|87018.4|86993.4|87015.4|86990.4|45
1628523520000|2021-08-09 15:38:40|87018.1|86993.1|87017.3|86992.3|87018.8|86993.8|87016.8|86991.8|31
1628523530000|2021-08-09 15:38:50|87017.5|86992.5|87016.3|86991.3|87021|86996|87015.8|86990.8|48
1628523540000|2021-08-09 15:39:00|87017.3|86992.3|87013|86988|87017.3|86992.3|87012.3|86987.3|42
1628523550000|2021-08-09 15:39:10|87013.6|86988.6|87017.7|86992.7|87017.7|86992.7|87012.9|86987.9|41
1628523560000|2021-08-09 15:39:20|87017.8|86992.8|87016.5|86991.5|87017.8|86992.8|87014.8|86989.8|40
1628523570000|2021-08-09 15:39:30|87016.7|86991.7|87020.3|86995.3|87022.5|86997.5|87016|86991|42
1628523580000|2021-08-09 15:39:40|87021|86996|87022.3|86997.3|87022.7|86997.7|87019.8|86994.8|40
1628523590000|2021-08-09 15:39:50|87022.2|86997.2|87024.1|86999.1|87027.6|87002.6|87021.4|86996.4|46
1628523600000|2021-08-09 15:40:00|87024.3|86999.3|87022.3|86997.3|87025.9|87000.9|87019.6|86994.6|46
1628523610000|2021-08-09 15:40:10|87022.5|86997.5|87023.9|86998.9|87024|86999|87018.9|86993.9|57
1628523620000|2021-08-09 15:40:20|87024|86999|87022.2|86997.2|87024|86999|87021.8|86996.8|32
1628523630000|2021-08-09 15:40:30|87022.4|86997.4|87021.8|86996.8|87023.4|86998.4|87021.6|86996.6|29
1628523640000|2021-08-09 15:40:40|87022|86997|87021.9|86996.9|87022.9|86997.9|87020.6|86995.6|27
1628523650000|2021-08-09 15:40:50|87022|86997|87024.1|86999.1|87024.3|86999.3|87021.2|86996.2|31
1628523660000|2021-08-09 15:41:00|87024|86999|87016.7|86991.7|87024|86999|87016.4|86991.4|37
1628523670000|2021-08-09 15:41:10|87016.1|86991.1|87023.4|86998.4|87023.9|86998.9|87016.1|86991.1|41
1628523680000|2021-08-09 15:41:20|87022.8|86997.8|87018.2|86993.2|87022.8|86997.8|87018.2|86993.2|49
1628523690000|2021-08-09 15:41:30|87018.9|86993.9|87018.8|86993.8|87019.5|86994.5|87017.3|86992.3|33
1628523700000|2021-08-09 15:41:40|87019.1|86994.1|87025.7|87000.7|87025.7|87000.7|87018.8|86993.8|26
1628523710000|2021-08-09 15:41:50|87025|87000|87022.7|86997.7|87025.5|87000.5|87022.5|86997.5|25
1628523720000|2021-08-09 15:42:00|87022.9|86997.9|87022.2|86997.2|87023.1|86998.1|87021.3|86996.3|27
1628523730000|2021-08-09 15:42:10|87022.1|86997.1|87017.8|86992.8|87022.4|86997.4|87017.8|86992.8|31
1628523740000|2021-08-09 15:42:20|87018.5|86993.5|87018.2|86993.2|87018.5|86993.5|87014.6|86989.6|46
1628523750000|2021-08-09 15:42:30|87017.9|86992.9|87018.5|86993.5|87019.8|86994.8|87017.9|86992.9|30
1628523760000|2021-08-09 15:42:40|87018.6|86993.6|87017.4|86992.4|87019.1|86994.1|87015.3|86990.3|40
1628523770000|2021-08-09 15:42:50|87017.6|86992.6|87019.7|86994.7|87021.1|86996.1|87017.6|86992.6|34
1628523780000|2021-08-09 15:43:00|87019.6|86994.6|87020.1|86995.1|87021.7|86996.7|87019.6|86994.6|43
1628523790000|2021-08-09 15:43:10|87020|86995|87013.9|86988.9|87020.3|86995.3|87013.9|86988.9|37
1628523800000|2021-08-09 15:43:20|87014.4|86989.4|87013.2|86988.2|87015.1|86990.1|87012.8|86987.8|31
1628523810000|2021-08-09 15:43:30|87013.1|86988.1|87015.6|86990.6|87016.2|86991.2|87013.1|86988.1|32
1628523820000|2021-08-09 15:43:40|87015.5|86990.5|87019.1|86994.1|87019.8|86994.8|87015.4|86990.4|40
1628523830000|2021-08-09 15:43:50|87018.7|86993.7|87018.3|86993.3|87018.9|86993.9|87013.6|86988.6|50
1628523840000|2021-08-09 15:44:00|87018.1|86993.1|87004|86979|87018.3|86993.3|87003.4|86978.4|52
1628523850000|2021-08-09 15:44:10|87004.1|86979.1|86998.6|86973.6|87004.4|86979.4|86997.5|86972.5|41
1628523860000|2021-08-09 15:44:20|86998.9|86973.9|86999.8|86974.8|87001|86976|86998|86973|37
1628523870000|2021-08-09 15:44:30|86999.7|86974.7|86989.8|86964.8|87000.1|86975.1|86988.3|86963.3|59
1628523880000|2021-08-09 15:44:40|86990.1|86965.1|86991.7|86966.7|86992.8|86967.8|86989.8|86964.8|38
1628523890000|2021-08-09 15:44:50|86991.8|86966.8|87005.7|86980.7|87005.7|86980.7|86991.1|86966.1|43
1628523900000|2021-08-09 15:45:00|87007.8|86982.8|87000|86975|87019.4|86994.4|86998.7|86973.7|61
1628523910000|2021-08-09 15:45:10|86999.8|86974.8|87000.9|86975.9|87013.4|86977.8|86995.6|86963.2|54
1628523920000|2021-08-09 15:45:20|87000.7|86975.7|87002|86977|87002.5|86977.5|87000.7|86975.7|30
1628523930000|2021-08-09 15:45:30|87001.8|86976.8|87002.5|86977.5|87002.8|86977.8|87001.2|86976.2|28
1628523940000|2021-08-09 15:45:40|87002|86977|87004.1|86979.1|87005.4|86980.4|87000.4|86975.4|46
1628523950000|2021-08-09 15:45:50|87003.4|86978.4|87008.6|86983.6|87010.5|86985.5|87002.7|86977.7|47
1628523960000|2021-08-09 15:46:00|87008.5|86983.5|87009.9|86984.9|87009.9|86984.9|87006.7|86981.7|49
1628523970000|2021-08-09 15:46:10|87010|86985|87005.8|86980.8|87010.2|86985.2|87002.7|86977.7|43
1628523980000|2021-08-09 15:46:20|87005.6|86980.6|87002|86977|87006.3|86981.3|87001.3|86976.3|26
1628523990000|2021-08-09 15:46:30|87001.8|86976.8|87004.8|86979.8|87006.1|86981.1|87001.8|86976.8|34
1628524000000|2021-08-09 15:46:40|87005|86980|87005.2|86980.2|87006|86981|87004.4|86979.4|27
1628524010000|2021-08-09 15:46:50|87005.4|86980.4|87005.7|86980.7|87006.9|86981.9|87005.4|86980.4|29
1628524020000|2021-08-09 15:47:00|87006|86981|87004.8|86979.8|87006.6|86981.6|87003.1|86978.1|28
1628524030000|2021-08-09 15:47:10|87004.3|86979.3|87002.1|86977.1|87004.6|86979.6|87002.1|86977.1|25
1628524040000|2021-08-09 15:47:20|87002.3|86977.3|87005.6|86980.6|87007.2|86982.2|87002.3|86977.3|35
1628524050000|2021-08-09 15:47:30|87005.7|86980.7|87005|86980|87005.9|86980.9|87004.2|86979.2|25
1628524060000|2021-08-09 15:47:40|87004.4|86979.4|87012.2|86987.2|87012.8|86987.8|87004.3|86979.3|38
1628524070000|2021-08-09 15:47:50|87012.5|86987.5|87012|86987|87013.1|86988.1|87012|86987|22
1628524080000|2021-08-09 15:48:00|87012.1|86987.1|87011.2|86986.2|87013.7|86988.7|87008.9|86983.9|51
1628524090000|2021-08-09 15:48:10|87010.9|86985.9|87012.5|86987.5|87012.5|86987.5|87008.5|86983.5|45
1628524100000|2021-08-09 15:48:20|87012.4|86987.4|87008.3|86983.3|87013.2|86988.2|87008.3|86983.3|37
1628524110000|2021-08-09 15:48:30|87008.1|86983.1|86994.6|86969.6|87009.5|86984.5|86994.6|86969.6|52
1628524120000|2021-08-09 15:48:40|86994.8|86969.8|86994|86969|86997.1|86972.1|86993.6|86968.6|46
1628524130000|2021-08-09 15:48:50|86993.5|86968.5|86997.5|86972.5|86997.7|86972.7|86993.4|86968.4|45
1628524140000|2021-08-09 15:49:00|86998.4|86973.4|87002|86977|87002.3|86977.3|86998.2|86973.2|50
1628524150000|2021-08-09 15:49:10|87001.8|86976.8|87005.7|86980.7|87005.7|86980.7|87001.8|86976.8|43
1628524160000|2021-08-09 15:49:20|87005.3|86980.3|87007.2|86982.2|87007.4|86982.4|87002.7|86977.7|52
1628524170000|2021-08-09 15:49:30|87006.8|86981.8|87006.5|86981.5|87007.7|86982.7|87005.2|86980.2|50
1628524180000|2021-08-09 15:49:40|87006.4|86981.4|87002.6|86977.6|87006.5|86981.5|87002.1|86977.1|43
1628524190000|2021-08-09 15:49:50|87002.7|86977.7|87003.7|86978.7|87005.8|86980.8|87002.4|86977.4|34
1628524200000|2021-08-09 15:50:00|87004.1|86979.1|87005.4|86980.4|87005.4|86980.4|87000.2|86975.2|41
1628524210000|2021-08-09 15:50:10|87005.3|86980.3|87001.2|86976.2|87005.3|86980.3|87001|86976|36
1628524220000|2021-08-09 15:50:20|87001.3|86976.3|87000.5|86975.5|87001.5|86976.5|87000.4|86975.4|33
1628524230000|2021-08-09 15:50:30|87000.9|86975.9|87003.1|86978.1|87004|86979|87000.4|86975.4|37
1628524240000|2021-08-09 15:50:40|87003.9|86978.9|87002.3|86977.3|87003.9|86978.9|87000.5|86975.5|46
1628524250000|2021-08-09 15:50:50|87002.2|86977.2|87005.5|86980.5|87007.1|86982.1|87002|86977|44
1628524260000|2021-08-09 15:51:00|87005.7|86980.7|87005.9|86980.9|87006.4|86981.4|87004.3|86979.3|49
1628524270000|2021-08-09 15:51:10|87005.8|86980.8|87004.3|86979.3|87006.4|86981.4|87002.6|86977.6|34
1628524280000|2021-08-09 15:51:20|87004.8|86979.8|87007.3|86982.3|87007.7|86982.7|87003.7|86978.7|27
1628524290000|2021-08-09 15:51:30|87007.5|86982.5|87008|86983|87008.7|86983.7|87007|86982|25
1628524300000|2021-08-09 15:51:40|87008.1|86983.1|87007.3|86982.3|87008.9|86983.9|87006.8|86981.8|34
1628524310000|2021-08-09 15:51:50|87007|86982|87015|86990|87015.7|86990.7|87006|86981|55
1628524320000|2021-08-09 15:52:00|87014.5|86989.5|87013.1|86988.1|87015.2|86990.2|87009.6|86984.6|57
1628524330000|2021-08-09 15:52:10|87013.8|86988.8|87016.5|86991.5|87016.8|86991.8|87012.4|86987.4|46
1628524340000|2021-08-09 15:52:20|87016|86991|87016.8|86991.8|87017.1|86992.1|87015.4|86990.4|31
1628524350000|2021-08-09 15:52:30|87017.1|86992.1|87014.3|86989.3|87017.1|86992.1|87011.1|86986.1|38
1628524360000|2021-08-09 15:52:40|87013|86988|87011.9|86986.9|87013.9|86988.9|87010.4|86985.4|42
1628524370000|2021-08-09 15:52:50|87012.1|86987.1|87012.7|86987.7|87013.6|86988.6|87011.8|86986.8|23
1628524380000|2021-08-09 15:53:00|87012.6|86987.6|87013.1|86988.1|87013.8|86988.8|87012.5|86987.5|28
1628524390000|2021-08-09 15:53:10|87012.9|86987.9|87008.9|86983.9|87014.1|86989.1|87008.2|86983.2|39
1628524400000|2021-08-09 15:53:20|87008.5|86983.5|87010.5|86985.5|87012.3|86987.3|87008.5|86983.5|40
1628524410000|2021-08-09 15:53:30|87010.4|86985.4|87014.7|86989.7|87016.3|86991.3|87010.4|86985.4|40
1628524420000|2021-08-09 15:53:40|87014.6|86989.6|87014.7|86989.7|87016.4|86991.4|87013.3|86988.3|37
1628524430000|2021-08-09 15:53:50|87014.8|86989.8|87009.3|86984.3|87015.1|86990.1|87008.8|86983.8|26
1628524440000|2021-08-09 15:54:00|87009.6|86984.6|87011|86986|87011.1|86986.1|87008|86983|39
1628524450000|2021-08-09 15:54:10|87011.1|86986.1|87012.1|86987.1|87012.4|86987.4|87010.6|86985.6|36
1628524460000|2021-08-09 15:54:20|87012.2|86987.2|87012|86987|87012.4|86987.4|87011.5|86986.5|29
1628524470000|2021-08-09 15:54:30|87012.1|86987.1|87012.2|86987.2|87012.6|86987.6|87011.5|86986.5|30
1628524480000|2021-08-09 15:54:40|87012.3|86987.3|87013.2|86988.2|87013.2|86988.2|87011.7|86986.7|40
1628524490000|2021-08-09 15:54:50|87013.1|86988.1|87014.9|86989.9|87014.9|86989.9|87012.2|86987.2|39
1628524500000|2021-08-09 15:55:00|87014.8|86989.8|87016|86991|87016.6|86991.6|87014.2|86989.2|38
1628524510000|2021-08-09 15:55:10|87015.6|86990.6|87015.5|86990.5|87016.4|86991.4|87014.6|86989.6|32
1628524520000|2021-08-09 15:55:20|87015.8|86990.8|87015|86990|87016|86991|87014.8|86989.8|18
1628524530000|2021-08-09 15:55:30|87014.8|86989.8|87014.8|86989.8|87016|86991|87013|86988|32
1628524540000|2021-08-09 15:55:40|87014.5|86989.5|87015.9|86990.9|87015.9|86990.9|87014.5|86989.5|21
1628524550000|2021-08-09 15:55:50|87015.7|86990.7|87017.2|86992.2|87017.4|86992.4|87015|86990|41
1628524560000|2021-08-09 15:56:00|87017.1|86992.1|87019.4|86994.4|87019.4|86994.4|87016.1|86991.1|21
1628524570000|2021-08-09 15:56:10|87019.6|86994.6|87022.3|86997.3|87024|86999|87019.6|86994.6|40
1628524580000|2021-08-09 15:56:20|87022.4|86997.4|87023.7|86998.7|87023.7|86998.7|87022.3|86997.3|25
1628524590000|2021-08-09 15:56:30|87023.8|86998.8|87023.3|86998.3|87024.2|86999.2|87022.7|86997.7|28
1628524600000|2021-08-09 15:56:40|87024.2|86999.2|87023.1|86998.1|87024.2|86999.2|87021.5|86996.5|30
1628524610000|2021-08-09 15:56:50|87023.4|86998.4|87024.6|86999.6|87025.9|87000.9|87023.3|86998.3|31
1628524620000|2021-08-09 15:57:00|87024.9|86999.9|87024.1|86999.1|87024.9|86999.9|87023.3|86998.3|30
1628524630000|2021-08-09 15:57:10|87023.7|86998.7|87023.5|86998.5|87024.7|86999.7|87022.9|86997.9|38
1628524640000|2021-08-09 15:57:20|87023.7|86998.7|87018.9|86993.9|87023.7|86998.7|87018.8|86993.8|44
1628524650000|2021-08-09 15:57:30|87019.3|86994.3|87017.1|86992.1|87019.6|86994.6|87016.2|86991.2|37
1628524660000|2021-08-09 15:57:40|87016.6|86991.6|87015|86990|87017.6|86992.6|87014.4|86989.4|49
1628524670000|2021-08-09 15:57:50|87014.7|86989.7|87015.9|86990.9|87015.9|86990.9|87014|86989|30
1628524680000|2021-08-09 15:58:00|87015.7|86990.7|87016|86991|87018.7|86993.7|87015.6|86990.6|33
1628524690000|2021-08-09 15:58:10|87016.1|86991.1|87016.9|86991.9|87019.5|86994.5|87015.4|86990.4|33
1628524700000|2021-08-09 15:58:20|87016.5|86991.5|87015|86990|87017.5|86992.5|87015|86990|28
1628524710000|2021-08-09 15:58:30|87015.2|86990.2|87016.5|86991.5|87017.2|86992.2|87014.5|86989.5|18
1628524720000|2021-08-09 15:58:40|87016.6|86991.6|87016.8|86991.8|87016.9|86991.9|87015.7|86990.7|22
1628524730000|2021-08-09 15:58:50|87016.9|86991.9|87017.7|86992.7|87019.6|86994.6|87016.9|86991.9|47
1628524740000|2021-08-09 15:59:00|87017.6|86992.6|87016.8|86991.8|87017.7|86992.7|87016.8|86991.8|19
1628524750000|2021-08-09 15:59:10|87017.1|86992.1|87010.7|86985.7|87017.7|86992.7|87010.7|86985.7|40
1628524760000|2021-08-09 15:59:20|87010.9|86985.9|87008.6|86983.6|87011|86986|87008.3|86983.3|41
1628524770000|2021-08-09 15:59:30|87007.9|86982.9|87010.3|86985.3|87011.4|86986.4|87007.9|86982.9|34
1628524780000|2021-08-09 15:59:40|87010.2|86985.2|87008.9|86983.9|87010.9|86985.9|87008.4|86983.4|26
1628524790000|2021-08-09 15:59:50|87009.2|86984.2|87014.6|86989.6|87014.7|86989.7|87008.8|86983.8|38
1628524800000|2021-08-09 16:00:00|87014.1|86989.1|87012.8|86987.8|87016.1|86991.1|87012.8|86987.8|48
1628524810000|2021-08-09 16:00:10|87013.5|86988.5|87014.3|86989.3|87014.6|86989.6|87013.5|86988.5|28
1628524820000|2021-08-09 16:00:20|87014.4|86989.4|87014.2|86989.2|87014.9|86989.9|87013.5|86988.5|37
1628524830000|2021-08-09 16:00:30|87014.3|86989.3|87014.5|86989.5|87015.3|86990.3|87013.3|86988.3|44
1628524840000|2021-08-09 16:00:40|87014.2|86989.2|87014.7|86989.7|87015.7|86990.7|87014|86989|34
1628524850000|2021-08-09 16:00:50|87015|86990|87028.9|86978.9|87030|86991.4|87015|86977.7|52
1628524860000|2021-08-09 16:01:00|87028.7|86978.7|87029.4|86979.4|87029.9|86979.9|87028.1|86978.1|41
1628524870000|2021-08-09 16:01:10|87029.1|86979.1|87013.9|86988.9|87030.4|86989.4|87012|86977.3|36
1628524880000|2021-08-09 16:01:20|87013.2|86988.2|87011.8|86986.8|87013.7|86988.7|87011|86986|37
1628524890000|2021-08-09 16:01:30|87010.3|86985.3|87012.8|86987.8|87013.6|86988.6|87010.3|86985.3|47
1628524900000|2021-08-09 16:01:40|87012.9|86987.9|87013.6|86988.6|87014.2|86989.2|87012.9|86987.9|25
1628524910000|2021-08-09 16:01:50|87013.5|86988.5|87014|86989|87014.6|86989.6|87012.1|86987.1|33
1628524920000|2021-08-09 16:02:00|87014.4|86989.4|87013.7|86988.7|87014.4|86989.4|87013.1|86988.1|21
1628524930000|2021-08-09 16:02:10|87013.6|86988.6|87011.6|86986.6|87013.8|86988.8|87009.6|86984.6|28
1628524940000|2021-08-09 16:02:20|87011.1|86986.1|87014.6|86989.6|87015.7|86990.7|87010.8|86985.8|49
1628524950000|2021-08-09 16:02:30|87014.9|86989.9|87014.6|86989.6|87015|86990|87011.3|86986.3|52
1628524960000|2021-08-09 16:02:40|87014.7|86989.7|87014|86989|87016.3|86991.3|87013.6|86988.6|39
1628524970000|2021-08-09 16:02:50|87013.9|86988.9|87014.1|86989.1|87015|86990|87013.5|86988.5|38
1628524980000|2021-08-09 16:03:00|87014.2|86989.2|87017.4|86992.4|87018.4|86993.4|87014.2|86989.2|34
1628524990000|2021-08-09 16:03:10|87017.2|86992.2|87020.5|86995.5|87021.8|86996.8|87017.2|86992.2|40
1628525000000|2021-08-09 16:03:20|87020.4|86995.4|87020.8|86995.8|87021.2|86996.2|87020.4|86995.4|31
1628525010000|2021-08-09 16:03:30|87021|86996|87043.6|86993.6|87045|86998|87020.1|86988.8|38
1628525020000|2021-08-09 16:03:40|87043.3|86993.3|87043.7|86993.7|87044.9|86994.9|87042.9|86992.9|53
1628525030000|2021-08-09 16:03:50|87044.4|86994.4|87047.9|86997.9|87049.2|86999.2|87044.4|86994.4|51
1628525040000|2021-08-09 16:04:00|87048|86998|87049.6|86999.6|87050.6|87000.6|87046.1|86996.1|51
1628525050000|2021-08-09 16:04:10|87049.7|86999.7|87051.9|87001.9|87052.8|87002.8|87049.4|86999.4|41
1628525060000|2021-08-09 16:04:20|87051.7|87001.7|87055.3|87005.3|87055.8|87005.8|87050.4|87000.4|34
1628525070000|2021-08-09 16:04:30|87054.7|87004.7|87044.8|87019.8|87059|87021|87043.9|87003.8|53
1628525080000|2021-08-09 16:04:40|87045.2|87020.2|87053.2|87003.2|87054.3|87020.2|87043.5|87003.2|38
1628525090000|2021-08-09 16:04:50|87053.1|87003.1|87041.2|87016.2|87053.1|87017.3|87039.5|87003.1|38
1628525100000|2021-08-09 16:05:00|87040.9|87015.9|87040.7|87015.7|87042|87017|87040.4|87015.4|34
1628525110000|2021-08-09 16:05:10|87041.4|87016.4|87059.1|87009.1|87059.1|87016.4|87039.1|87000.7|38
1628525120000|2021-08-09 16:05:20|87057.7|87007.7|87061.6|87011.6|87062.7|87020.6|87045.6|87007.7|56
1628525130000|2021-08-09 16:05:30|87061.5|87011.5|87059.4|87009.4|87061.5|87011.5|87059.4|87009.4|30
1628525140000|2021-08-09 16:05:40|87060.6|87010.6|87058.5|87008.5|87061.4|87011.4|87056.3|87006.3|44
1628525150000|2021-08-09 16:05:50|87057.8|87007.8|87053.7|87003.7|87059.7|87009.7|87053.6|87003.6|35
1628525160000|2021-08-09 16:06:00|87041.6|87016.6|87053.8|87003.8|87056.6|87016.6|87040.2|87002.2|48
1628525170000|2021-08-09 16:06:10|87053.7|87003.7|87045.8|87020.8|87054|87021.8|87041.5|87003.7|33
1628525180000|2021-08-09 16:06:20|87044.8|87019.8|87043.2|87018.2|87046.2|87021.2|87043.1|87018.1|34
1628525190000|2021-08-09 16:06:30|87042.5|87017.5|87042.2|87017.2|87056.3|87020.6|87040.8|87005.3|48
1628525200000|2021-08-09 16:06:40|87042.3|87017.3|87042.4|87017.4|87055.4|87018.5|87039.7|87004.4|30
1628525210000|2021-08-09 16:06:50|87042.3|87017.3|87039.6|87014.6|87042.3|87017.3|87039.5|87014.5|17
1628525220000|2021-08-09 16:07:00|87039.3|87014.3|87040.3|87015.3|87040.8|87015.8|87039.3|87014.3|17
1628525230000|2021-08-09 16:07:10|87040.5|87015.5|87053.1|87003.1|87054.6|87016.3|87038.1|87002.9|42
1628525240000|2021-08-09 16:07:20|87052.3|87002.3|87040.5|87015.5|87055.7|87018|87038.7|87002.2|46
1628525250000|2021-08-09 16:07:30|87040.7|87015.7|87041|87016|87041.6|87016.6|87039.9|87014.9|25
1628525260000|2021-08-09 16:07:40|87040.8|87015.8|87038.7|87013.7|87040.8|87015.8|87038.5|87013.5|28
1628525270000|2021-08-09 16:07:50|87038.6|87013.6|87039.4|87014.4|87040.1|87015.1|87038.4|87013.4|12
1628525280000|2021-08-09 16:08:00|87039.1|87014.1|87039.1|87014.1|87040.8|87015.8|87037.9|87012.9|31
1628525290000|2021-08-09 16:08:10|87038.9|87013.9|87038.1|87013.1|87051.1|87014.6|87037.9|87000.3|34
1628525300000|2021-08-09 16:08:20|87038.3|87013.3|87037.5|87012.5|87038.3|87013.3|87036.5|87011.5|30
1628525310000|2021-08-09 16:08:30|87036.5|87011.5|87039.6|87014.6|87040.5|87015.5|87036.5|87011.5|31
1628525320000|2021-08-09 16:08:40|87039.5|87014.5|87039.6|87014.6|87041|87016|87038.8|87013.8|23
1628525330000|2021-08-09 16:08:50|87039.2|87014.2|87029.7|87004.7|87045.2|87014.2|87029.7|86992.4|52
1628525340000|2021-08-09 16:09:00|87029.8|87004.8|87030.3|87005.3|87030.3|87005.3|87027.7|87002.7|44
1628525350000|2021-08-09 16:09:10|87028.4|87003.4|87029.2|87004.2|87029.5|87004.5|87027.8|87002.8|30
1628525360000|2021-08-09 16:09:20|87029.1|87004.1|87038.3|86988.3|87038.8|87005.6|87023|86987.7|38
1628525370000|2021-08-09 16:09:30|87038.4|86988.4|87041.3|86991.3|87043.9|86993.9|87038|86988|46
1628525380000|2021-08-09 16:09:40|87041.1|86991.1|87028.2|87003.2|87042.4|87004.2|87027.7|86988.9|41
1628525390000|2021-08-09 16:09:50|87028.3|87003.3|87042.9|86992.9|87045.3|87008.1|87028.2|86991.7|53
1628525400000|2021-08-09 16:10:00|87043.5|86993.5|87033.2|87008.2|87046.1|87008.7|87031.7|86993.5|34
1628525410000|2021-08-09 16:10:10|87034.6|87009.6|87046.6|86996.6|87046.8|87009.7|87033.6|86996|37
1628525420000|2021-08-09 16:10:20|87046.7|86996.7|87041.4|87016.4|87052|87016.4|87039.9|86995.2|28
1628525430000|2021-08-09 16:10:30|87042.1|87017.1|87051.5|87001.5|87052.1|87017.1|87036.9|86999.4|49
1628525440000|2021-08-09 16:10:40|87051.1|87001.1|87040.1|87015.1|87053.3|87015.1|87040.1|87000.5|36
1628525450000|2021-08-09 16:10:50|87040|87015|87047.8|86997.8|87048.4|87015.6|87035.4|86997.5|31
1628525460000|2021-08-09 16:11:00|87047.5|86997.5|87033.8|87008.8|87047.8|87011.2|87033.4|86997.2|23
1628525470000|2021-08-09 16:11:10|87033.9|87008.9|87036.2|87011.2|87049.7|87013.5|87033.7|86999.7|41
1628525480000|2021-08-09 16:11:20|87035.8|87010.8|87035.5|87010.5|87035.8|87010.8|87034.6|87009.6|21
1628525490000|2021-08-09 16:11:30|87035.9|87010.9|87032.2|87007.2|87035.9|87010.9|87031.5|87006.5|44
1628525500000|2021-08-09 16:11:40|87032.1|87007.1|87028.3|87003.3|87032.5|87007.5|87027.4|87002.4|49
1628525510000|2021-08-09 16:11:50|87028.4|87003.4|87031.8|87006.8|87032.7|87007.7|87027|87002|37
1628525520000|2021-08-09 16:12:00|87032|87007|87034.6|87009.6|87034.9|87009.9|87032|87007|37
1628525530000|2021-08-09 16:12:10|87034.7|87009.7|87030.3|87005.3|87034.7|87009.7|87029.2|87004.2|35
1628525540000|2021-08-09 16:12:20|87029.7|87004.7|87032.5|87007.5|87033|87008|87029.7|87004.7|36
1628525550000|2021-08-09 16:12:30|87032.6|87007.6|87031|87006|87033.1|87008.1|87030.8|87005.8|28
1628525560000|2021-08-09 16:12:40|87030.9|87005.9|87027.6|87002.6|87031.4|87006.4|87025.9|87000.9|32
1628525570000|2021-08-09 16:12:50|87027.5|87002.5|87031.1|87006.1|87031.3|87006.3|87027.1|87002.1|35
1628525580000|2021-08-09 16:13:00|87030.4|87005.4|87031.3|87006.3|87032.1|87007.1|87029.8|87004.8|40
1628525590000|2021-08-09 16:13:10|87031.8|87006.8|87034|87009|87034.8|87009.8|87031.5|87006.5|37
1628525600000|2021-08-09 16:13:20|87033.8|87008.8|87034|87009|87035.2|87010.2|87033.8|87008.8|33
1628525610000|2021-08-09 16:13:30|87034.4|87009.4|87034.6|87009.6|87035.9|87010.9|87034.2|87009.2|30
1628525620000|2021-08-09 16:13:40|87035.2|87010.2|87035.3|87010.3|87036.5|87011.5|87034.3|87009.3|43
1628525630000|2021-08-09 16:13:50|87035.2|87010.2|87037.6|87012.6|87037.7|87012.7|87034.2|87009.2|41
1628525640000|2021-08-09 16:14:00|87037.1|87012.1|87034.1|87009.1|87037.4|87012.4|87032.8|87007.8|38
1628525650000|2021-08-09 16:14:10|87034|87009|87035.7|87010.7|87036.6|87011.6|87033.2|87008.2|45
1628525660000|2021-08-09 16:14:20|87035.8|87010.8|87039.2|87014.2|87039.3|87014.3|87035.6|87010.6|39
1628525670000|2021-08-09 16:14:30|87038|87013|87044.1|87019.1|87044.4|87019.4|87037.6|87012.6|46
1628525680000|2021-08-09 16:14:40|87044.7|87019.7|87042.6|87017.6|87044.7|87019.7|87042.6|87017.6|56
1628525690000|2021-08-09 16:14:50|87042.4|87017.4|87047.4|87022.4|87048.2|87023.2|87042.4|87017.4|49
1628525700000|2021-08-09 16:15:00|87047.5|87022.5|87046.1|87021.1|87048.1|87023.1|87043.6|87018.6|52
1628525710000|2021-08-09 16:15:10|87046.8|87021.8|87050|87025|87050.3|87025.3|87046|87021|55
1628525720000|2021-08-09 16:15:20|87050.8|87025.8|87050.2|87025.2|87052.5|87027.5|87049.3|87024.3|41
1628525730000|2021-08-09 16:15:30|87050.9|87025.9|87063.2|87013.2|87064.5|87025.9|87047.5|87010.7|33
1628525740000|2021-08-09 16:15:40|87063|87013|87057.7|87007.7|87064|87014|87056.5|87006.5|47
1628525750000|2021-08-09 16:15:50|87057.8|87007.8|87042|87017|87057.8|87021.2|87040.3|87005.2|40
1628525760000|2021-08-09 16:16:00|87041.4|87016.4|87041.9|87016.9|87053.5|87019|87040.5|87001.6|41
1628525770000|2021-08-09 16:16:10|87042.1|87017.1|87040.3|87015.3|87042.3|87017.3|87039.9|87014.9|27
1628525780000|2021-08-09 16:16:20|87039.9|87014.9|87041.3|87016.3|87041.6|87016.6|87038.7|87013.7|20
1628525790000|2021-08-09 16:16:30|87040.7|87015.7|87039.9|87014.9|87041.3|87016.3|87039.5|87014.5|48
1628525800000|2021-08-09 16:16:40|87040|87015|87042.5|87017.5|87042.7|87017.7|87038.4|87013.4|41
1628525810000|2021-08-09 16:16:50|87042|87017|87042.3|87017.3|87044.1|87019.1|87041.9|87016.9|32
1628525820000|2021-08-09 16:17:00|87042.2|87017.2|87043.1|87018.1|87043.7|87018.7|87042.2|87017.2|24
1628525830000|2021-08-09 16:17:10|87042.9|87017.9|87044.2|87019.2|87044.2|87019.2|87042.6|87017.6|28
1628525840000|2021-08-09 16:17:20|87042.7|87017.7|87043.3|87018.3|87045.9|87020.9|87042.7|87017.7|39
1628525850000|2021-08-09 16:17:30|87043.2|87018.2|87043.6|87018.6|87044.8|87019.8|87042.9|87017.9|28
1628525860000|2021-08-09 16:17:40|87043.7|87018.7|87042.5|87017.5|87054.4|87019|87041.9|87003.7|41
1628525870000|2021-08-09 16:17:50|87042.3|87017.3|87060|87010|87060|87022.7|87040.5|87008.6|46
1628525880000|2021-08-09 16:18:00|87060.1|87010.1|87048.5|87023.5|87060.6|87023.9|87048.2|87008.3|47
1628525890000|2021-08-09 16:18:10|87048|87023|87056.8|87031.8|87065.4|87032.3|87047.2|87011.5|55
1628525900000|2021-08-09 16:18:20|87056.6|87031.6|87055.7|87030.7|87056.8|87031.8|87053.4|87028.4|41
1628525910000|2021-08-09 16:18:30|87055.4|87030.4|87055.1|87030.1|87056|87031|87054.5|87029.5|33
1628525920000|2021-08-09 16:18:40|87055.3|87030.3|87054|87029|87056.1|87031.1|87053.2|87028.2|27
1628525930000|2021-08-09 16:18:50|87054.1|87029.1|87055.9|87030.9|87056.6|87031.6|87053.1|87028.1|31
1628525940000|2021-08-09 16:19:00|87056|87031|87053.5|87028.5|87056.1|87031.1|87053.3|87028.3|30
1628525950000|2021-08-09 16:19:10|87053.7|87028.7|87054.7|87029.7|87055.6|87030.6|87053.5|87028.5|35
1628525960000|2021-08-09 16:19:20|87054.5|87029.5|87054.4|87029.4|87056.2|87031.2|87053.9|87028.9|41
1628525970000|2021-08-09 16:19:30|87054.3|87029.3|87054|87029|87055.1|87030.1|87054|87029|28
1628525980000|2021-08-09 16:19:40|87054.5|87029.5|87055|87030|87056.3|87031.3|87053.7|87028.7|45
1628525990000|2021-08-09 16:19:50|87055.5|87030.5|87054.3|87029.3|87055.5|87030.5|87052.5|87027.5|34
1628526000000|2021-08-09 16:20:00|87053.1|87028.1|87053.9|87028.9|87054.1|87029.1|87052.9|87027.9|27
1628526010000|2021-08-09 16:20:10|87053.8|87028.8|87051.8|87026.8|87054|87029|87050.5|87025.5|32
1628526020000|2021-08-09 16:20:20|87051.9|87026.9|87052.2|87027.2|87052.6|87027.6|87051.1|87026.1|36
1628526030000|2021-08-09 16:20:30|87052.1|87027.1|87052.5|87027.5|87053.2|87028.2|87051.5|87026.5|19
1628526040000|2021-08-09 16:20:40|87052.4|87027.4|87051.7|87026.7|87053.1|87028.1|87051.2|87026.2|29
1628526050000|2021-08-09 16:20:50|87051.8|87026.8|87057.4|87032.4|87057.9|87032.9|87051.8|87026.8|36
1628526060000|2021-08-09 16:21:00|87057.1|87032.1|87060.2|87035.2|87060.7|87035.7|87057.1|87032.1|37
1628526070000|2021-08-09 16:21:10|87060.3|87035.3|87055.4|87030.4|87060.7|87035.7|87054.4|87029.4|49
1628526080000|2021-08-09 16:21:20|87055.2|87030.2|87050.9|87025.9|87055.6|87030.6|87050.1|87025.1|43
1628526090000|2021-08-09 16:21:30|87051|87026|87046.2|87021.2|87061.2|87026.8|87046.1|87008.5|62
1628526100000|2021-08-09 16:21:40|87045.8|87020.8|87047.1|87022.1|87048.2|87023.2|87045.8|87020.8|39
1628526110000|2021-08-09 16:21:50|87047.2|87022.2|87046.8|87021.8|87048.2|87023.2|87046.1|87021.1|42
1628526120000|2021-08-09 16:22:00|87046.4|87021.4|87043.9|87018.9|87046.4|87021.4|87043.6|87018.6|36
1628526130000|2021-08-09 16:22:10|87044|87019|87045.1|87020.1|87046.2|87021.2|87043.1|87018.1|34
1628526140000|2021-08-09 16:22:20|87044.8|87019.8|87048.1|87023.1|87049.8|87024.8|87044.8|87019.8|38
1628526150000|2021-08-09 16:22:30|87049|87024|87049.1|87024.1|87049.7|87024.7|87048.6|87023.6|18
1628526160000|2021-08-09 16:22:40|87049|87024|87051.8|87026.8|87052.3|87027.3|87048.7|87023.7|40
1628526170000|2021-08-09 16:22:50|87051.7|87026.7|87052.3|87027.3|87052.8|87027.8|87051.1|87026.1|36
1628526180000|2021-08-09 16:23:00|87052.4|87027.4|87052.1|87027.1|87052.4|87027.4|87049.9|87024.9|34
1628526190000|2021-08-09 16:23:10|87052.2|87027.2|87050.3|87025.3|87054.6|87029.6|87049.6|87024.6|47
1628526200000|2021-08-09 16:23:20|87049.8|87024.8|87053.1|87028.1|87053.4|87028.4|87049.4|87024.4|37
1628526210000|2021-08-09 16:23:30|87053.5|87028.5|87050.7|87025.7|87053.5|87028.5|87050.4|87025.4|31
1628526220000|2021-08-09 16:23:40|87051|87026|87051.1|87026.1|87051.5|87026.5|87049.8|87024.8|30
1628526230000|2021-08-09 16:23:50|87051|87026|87052.3|87027.3|87054|87029|87050.8|87025.8|29
1628526240000|2021-08-09 16:24:00|87052.1|87027.1|87052.5|87027.5|87054.5|87029.5|87051.4|87026.4|37
1628526250000|2021-08-09 16:24:10|87052.8|87027.8|87052.6|87027.6|87053.1|87028.1|87051.9|87026.9|13
1628526260000|2021-08-09 16:24:20|87053.7|87028.7|87056.2|87031.2|87056.5|87031.5|87053.5|87028.5|38
1628526270000|2021-08-09 16:24:30|87056.1|87031.1|87056.5|87031.5|87070.9|87032.3|87056|87018|23
1628526280000|2021-08-09 16:24:40|87056.9|87031.9|87069.1|87019.1|87069.2|87031.9|87055|87018.5|26
1628526290000|2021-08-09 16:24:50|87068.5|87018.5|87069.9|87019.9|87070.2|87020.2|87068.3|87018.3|16
1628526300000|2021-08-09 16:25:00|87070|87020|87068.6|87018.6|87070|87020|87064.9|87014.9|38
1628526310000|2021-08-09 16:25:10|87068.9|87018.9|87076.1|87026.1|87076.5|87026.5|87068.2|87018.2|56
1628526320000|2021-08-09 16:25:20|87076.6|87026.6|87076.6|87026.6|87079.3|87029.3|87074.7|87024.7|41
1628526330000|2021-08-09 16:25:30|87075.9|87025.9|87076.5|87026.5|87077.7|87027.7|87075.7|87025.7|36
1628526340000|2021-08-09 16:25:40|87076|87026|87075.1|87025.1|87078.7|87028.7|87072.8|87022.8|49
1628526350000|2021-08-09 16:25:50|87074.8|87024.8|87075.4|87025.4|87075.6|87025.6|87074.1|87024.1|30
1628526360000|2021-08-09 16:26:00|87075.6|87025.6|87071.3|87021.3|87075.6|87025.6|87070.8|87020.8|45
1628526370000|2021-08-09 16:26:10|87071.2|87021.2|87075.9|87025.9|87077.2|87027.2|87071.2|87021.2|33
1628526380000|2021-08-09 16:26:20|87076.4|87026.4|87073.6|87023.6|87076.7|87026.7|87072.3|87022.3|52
1628526390000|2021-08-09 16:26:30|87073|87023|87071.6|87021.6|87073.4|87023.4|87071.4|87021.4|25
1628526400000|2021-08-09 16:26:40|87071.8|87021.8|87071.5|87021.5|87072.4|87022.4|87070.8|87020.8|32
1628526410000|2021-08-09 16:26:50|87071.6|87021.6|87068.2|87018.2|87071.6|87021.6|87067.7|87017.7|31
1628526420000|2021-08-09 16:27:00|87068.3|87018.3|87068.3|87018.3|87070.6|87020.6|87068|87018|24
1628526430000|2021-08-09 16:27:10|87069.2|87019.2|87067.7|87017.7|87069.2|87019.2|87067.1|87017.1|25
1628526440000|2021-08-09 16:27:20|87067.5|87017.5|87055.3|87030.3|87068.5|87031|87055.3|87016.6|38
1628526450000|2021-08-09 16:27:30|87054.7|87029.7|87054.7|87029.7|87054.9|87029.9|87053.8|87028.8|25
1628526460000|2021-08-09 16:27:40|87054.3|87029.3|87054.5|87029.5|87055.3|87030.3|87054|87029|27
1628526470000|2021-08-09 16:27:50|87055.1|87030.1|87054.8|87029.8|87055.1|87030.1|87053.8|87028.8|30
1628526480000|2021-08-09 16:28:00|87054.7|87029.7|87059.2|87034.2|87071.7|87035.3|87054.1|87020.8|38
1628526490000|2021-08-09 16:28:10|87059.5|87034.5|87054.7|87029.7|87059.5|87034.5|87054.4|87029.4|35
1628526500000|2021-08-09 16:28:20|87054.9|87029.9|87056|87031|87056.1|87031.1|87054.8|87029.8|27
1628526510000|2021-08-09 16:28:30|87055.6|87030.6|87056|87031|87056.4|87031.4|87055.5|87030.5|11
1628526520000|2021-08-09 16:28:40|87056.3|87031.3|87054.5|87029.5|87057|87032|87054.5|87029.5|21
1628526530000|2021-08-09 16:28:50|87055.1|87030.1|87055.2|87030.2|87056.9|87031.9|87054|87029|30
1628526540000|2021-08-09 16:29:00|87055.3|87030.3|87055.1|87030.1|87055.8|87030.8|87054.7|87029.7|28
1628526550000|2021-08-09 16:29:10|87055.2|87030.2|87056.7|87031.7|87057.7|87032.7|87055.2|87030.2|34
1628526560000|2021-08-09 16:29:20|87056.4|87031.4|87057|87032|87057.2|87032.2|87055.2|87030.2|38
1628526570000|2021-08-09 16:29:30|87056.7|87031.7|87067.8|87017.8|87069.5|87032.9|87055.8|87017.3|34
1628526580000|2021-08-09 16:29:40|87068.8|87018.8|87049.3|87024.3|87068.8|87030.1|87049.3|87016.6|32
1628526590000|2021-08-09 16:29:50|87049.1|87024.1|87062|87012|87063.4|87024.1|87048.9|87010.4|45
1628526600000|2021-08-09 16:30:00|87062.1|87012.1|87051.8|87026.8|87065.4|87029.4|87049.5|87012.1|56
1628526610000|2021-08-09 16:30:10|87052.4|87027.4|87056.6|87031.6|87070.2|87032.8|87051.8|87017.4|48
1628526620000|2021-08-09 16:30:20|87056.8|87031.8|87056.4|87031.4|87057.3|87032.3|87056.2|87031.2|43
1628526630000|2021-08-09 16:30:30|87056.5|87031.5|87053.2|87028.2|87057.2|87032.2|87053.2|87028.2|37
1628526640000|2021-08-09 16:30:40|87053.6|87028.6|87053.4|87028.4|87053.8|87028.8|87051.9|87026.9|30
1628526650000|2021-08-09 16:30:50|87053|87028|87052|87027|87053|87028|87051.7|87026.7|21
1628526660000|2021-08-09 16:31:00|87051.9|87026.9|87050.1|87025.1|87051.9|87026.9|87047.1|87022.1|37
1628526670000|2021-08-09 16:31:10|87050.4|87025.4|87049.2|87024.2|87050.4|87025.4|87049.1|87024.1|22
1628526680000|2021-08-09 16:31:20|87049.3|87024.3|87049.1|87024.1|87049.6|87024.6|87048|87023|29
1628526690000|2021-08-09 16:31:30|87049.4|87024.4|87048.8|87023.8|87050.5|87025.5|87048.6|87023.6|32
1628526700000|2021-08-09 16:31:40|87048.7|87023.7|87048.1|87023.1|87049.8|87024.8|87047.1|87022.1|29
1628526710000|2021-08-09 16:31:50|87047.6|87022.6|87059.1|87009.1|87059.2|87023.5|87046|87008.1|40
1628526720000|2021-08-09 16:32:00|87058.9|87008.9|87048.1|87023.1|87059.1|87023.4|87047.3|87007.6|35
1628526730000|2021-08-09 16:32:10|87047.3|87022.3|87047.9|87022.9|87050.5|87025.5|87047.3|87022.3|40
1628526740000|2021-08-09 16:32:20|87047.7|87022.7|87048|87023|87049.9|87024.9|87047.7|87022.7|42
1628526750000|2021-08-09 16:32:30|87047.9|87022.9|87067|87017|87067.9|87024.2|87047.4|87016.3|47
1628526760000|2021-08-09 16:32:40|87067.2|87017.2|87066.7|87016.7|87067.3|87017.3|87065.4|87015.4|30
1628526770000|2021-08-09 16:32:50|87066.5|87016.5|87065.6|87015.6|87066.7|87016.7|87064.4|87014.4|16
1628526780000|2021-08-09 16:33:00|87065.2|87015.2|87066.5|87016.5|87067|87017|87065.1|87015.1|24
1628526790000|2021-08-09 16:33:10|87066.7|87016.7|87051.6|87026.6|87067.1|87027.5|87050.8|87012.8|38
1628526800000|2021-08-09 16:33:20|87051.5|87026.5|87063.4|87013.4|87064.8|87026.5|87050|87011.4|30
1628526810000|2021-08-09 16:33:30|87063.5|87013.5|87066.3|87016.3|87066.3|87026.1|87051.1|87012.6|36
1628526820000|2021-08-09 16:33:40|87066.2|87016.2|87065|87015|87066.7|87016.7|87062.7|87012.7|40
1628526830000|2021-08-09 16:33:50|87064.9|87014.9|87057.9|87007.9|87064.9|87014.9|87056.9|87006.9|54
1628526840000|2021-08-09 16:34:00|87058.2|87008.2|87047.1|87022.1|87058.3|87022.8|87044.2|87007.6|38
1628526850000|2021-08-09 16:34:10|87047|87022|87041.9|87016.9|87047.5|87022.5|87039.9|87014.9|56
1628526860000|2021-08-09 16:34:20|87042.2|87017.2|87053.8|87003.8|87055.9|87017.2|87041.1|87003.6|30
1628526870000|2021-08-09 16:34:30|87053.9|87003.9|87053.8|87003.8|87054.4|87004.4|87052.2|87002.2|51
1628526880000|2021-08-09 16:34:40|87053.6|87003.6|87053.9|87003.9|87054.6|87004.6|87053.2|87003.2|42
1628526890000|2021-08-09 16:34:50|87054|87004|87057.3|87007.3|87059.1|87009.1|87052.9|87002.9|38
1628526900000|2021-08-09 16:35:00|87057|87007|87057.2|87007.2|87058.8|87008.8|87055.3|87005.3|45
1628526910000|2021-08-09 16:35:10|87057.1|87007.1|87056.4|87006.4|87057.8|87007.8|87056.1|87006.1|30
1628526920000|2021-08-09 16:35:20|87056.7|87006.7|87056.7|87006.7|87057.3|87007.3|87056.1|87006.1|31
1628526930000|2021-08-09 16:35:30|87056.8|87006.8|87056.6|87006.6|87057.4|87007.4|87056.2|87006.2|22
1628526940000|2021-08-09 16:35:40|87056.9|87006.9|87056.9|87006.9|87058.5|87008.5|87055.5|87005.5|41
1628526950000|2021-08-09 16:35:50|87057|87007|87056.7|87006.7|87057.4|87007.4|87055.9|87005.9|25
1628526960000|2021-08-09 16:36:00|87056.8|87006.8|87058.2|87008.2|87059.8|87009.8|87056.7|87006.7|20
1628526970000|2021-08-09 16:36:10|87058.1|87008.1|87057.8|87007.8|87058.9|87008.9|87057|87007|33
1628526980000|2021-08-09 16:36:20|87057.7|87007.7|87057.2|87007.2|87058.2|87008.2|87056.7|87006.7|19
1628526990000|2021-08-09 16:36:30|87057.3|87007.3|87057|87007|87057.9|87007.9|87057|87007|21
1628527000000|2021-08-09 16:36:40|87056.7|87006.7|87057.5|87007.5|87062.1|87012.1|87056.7|87006.7|34
1628527010000|2021-08-09 16:36:50|87056.8|87006.8|87056.5|87006.5|87057.2|87007.2|87056.4|87006.4|17
1628527020000|2021-08-09 16:37:00|87056|87006|87055.4|87005.4|87057.7|87007.7|87055.4|87005.4|24
1628527030000|2021-08-09 16:37:10|87055.7|87005.7|87056.1|87006.1|87059.9|87009.9|87055.7|87005.7|36
1628527040000|2021-08-09 16:37:20|87055.6|87005.6|87058.6|87008.6|87058.9|87008.9|87055.6|87005.6|32
1628527050000|2021-08-09 16:37:30|87058.5|87008.5|87059.4|87009.4|87059.7|87009.7|87057.4|87007.4|32
1628527060000|2021-08-09 16:37:40|87059.6|87009.6|87060.6|87010.6|87061.1|87011.1|87059.2|87009.2|20
1628527070000|2021-08-09 16:37:50|87060.7|87010.7|87061.4|87011.4|87061.7|87011.7|87060|87010|29
1628527080000|2021-08-09 16:38:00|87061.3|87011.3|87059.4|87009.4|87061.4|87011.4|87058.9|87008.9|21
1628527090000|2021-08-09 16:38:10|87059.2|87009.2|87058.9|87008.9|87060.2|87010.2|87056.9|87006.9|37
1628527100000|2021-08-09 16:38:20|87059|87009|87057.9|87007.9|87059.2|87009.2|87057.1|87007.1|17
1628527110000|2021-08-09 16:38:30|87057.4|87007.4|87059.5|87009.5|87059.5|87009.5|87057.4|87007.4|18
1628527120000|2021-08-09 16:38:40|87059.4|87009.4|87058.6|87008.6|87060|87010|87058.5|87008.5|19
1628527130000|2021-08-09 16:38:50|87058.9|87008.9|87058.3|87008.3|87060.6|87010.6|87058.2|87008.2|28
1628527140000|2021-08-09 16:39:00|87058.2|87008.2|87054.2|87004.2|87059.2|87009.2|87053.9|87003.9|32
1628527150000|2021-08-09 16:39:10|87054.3|87004.3|87054.2|87004.2|87056.2|87006.2|87053.5|87003.5|34
1628527160000|2021-08-09 16:39:20|87054.1|87004.1|87038.5|87013.5|87054.1|87014|87037.8|87000.3|36
1628527170000|2021-08-09 16:39:30|87038.6|87013.6|87036.8|87011.8|87039.4|87014.4|87036.8|87011.8|33
1628527180000|2021-08-09 16:39:40|87037.9|87012.9|87037.7|87012.7|87038.5|87013.5|87037.3|87012.3|30
1628527190000|2021-08-09 16:39:50|87038.7|87013.7|87038.2|87013.2|87038.9|87013.9|87037.9|87012.9|16
1628527200000|2021-08-09 16:40:00|87039.4|87014.4|87043.5|87018.5|87043.8|87018.8|87038|87013|46
1628527210000|2021-08-09 16:40:10|87043.1|87018.1|87042.7|87017.7|87043.5|87018.5|87042.1|87017.1|28
1628527220000|2021-08-09 16:40:20|87042.6|87017.6|87040|87015|87042.6|87017.6|87039.3|87014.3|45
1628527230000|2021-08-09 16:40:30|87039.7|87014.7|87038.5|87013.5|87040|87015|87036.7|87011.7|36
1628527240000|2021-08-09 16:40:40|87038.3|87013.3|87038.8|87013.8|87039.6|87014.6|87037.9|87012.9|33
1628527250000|2021-08-09 16:40:50|87039|87014|87039.7|87014.7|87039.9|87014.9|87038.5|87013.5|28
1628527260000|2021-08-09 16:41:00|87040.5|87015.5|87054.7|87029.7|87068.8|87029.7|87038.6|87010.5|47
1628527270000|2021-08-09 16:41:10|87056.5|87031.5|87056.6|87031.6|87057.1|87032.1|87055|87030|49
1628527280000|2021-08-09 16:41:20|87055.4|87030.4|87057.3|87032.3|87069.8|87032.3|87053.1|87017.6|36
1628527290000|2021-08-09 16:41:30|87057.1|87032.1|87055.5|87030.5|87057.1|87032.1|87054.9|87029.9|33
1628527300000|2021-08-09 16:41:40|87055|87030|87056|87031|87056.5|87031.5|87054.9|87029.9|27
1628527310000|2021-08-09 16:41:50|87055.9|87030.9|87055.5|87030.5|87058.1|87033.1|87055.5|87030.5|22
1628527320000|2021-08-09 16:42:00|87055.4|87030.4|87057.2|87032.2|87057.9|87032.9|87055.3|87030.3|37
1628527330000|2021-08-09 16:42:10|87057.7|87032.7|87070.9|87020.9|87072.4|87033.1|87057.4|87020.7|27
1628527340000|2021-08-09 16:42:20|87070.7|87020.7|87074.2|87024.2|87075|87025|87070.7|87020.7|44
1628527350000|2021-08-09 16:42:30|87075.1|87025.1|87074.2|87024.2|87075.9|87025.9|87073.8|87023.8|54
1628527360000|2021-08-09 16:42:40|87074.7|87024.7|87076.1|87026.1|87076.4|87026.4|87074.4|87024.4|36
1628527370000|2021-08-09 16:42:50|87076.3|87026.3|87068.4|87043.4|87080.2|87043.6|87066.8|87025.8|41
1628527380000|2021-08-09 16:43:00|87068.8|87043.8|87065.4|87040.4|87069.9|87044.9|87065.3|87040.3|49
1628527390000|2021-08-09 16:43:10|87065.5|87040.5|87063.7|87038.7|87066.2|87041.2|87063.5|87038.5|34
1628527400000|2021-08-09 16:43:20|87064.4|87039.4|87063.6|87038.6|87065|87040|87061.1|87036.1|31
1628527410000|2021-08-09 16:43:30|87063.3|87038.3|87064.1|87039.1|87064.7|87039.7|87061.7|87036.7|40
1628527420000|2021-08-09 16:43:40|87063.9|87038.9|87061.9|87036.9|87064.8|87039.8|87061.5|87036.5|28
1628527430000|2021-08-09 16:43:50|87062.2|87037.2|87061.5|87036.5|87062.2|87037.2|87061.4|87036.4|14
1628527440000|2021-08-09 16:44:00|87062.2|87037.2|87062|87037|87062.9|87037.9|87060.5|87035.5|34
1628527450000|2021-08-09 16:44:10|87062.3|87037.3|87061.3|87036.3|87062.3|87037.3|87060.5|87035.5|26
1628527460000|2021-08-09 16:44:20|87061.5|87036.5|87062.7|87037.7|87062.7|87037.7|87061.5|87036.5|22
1628527470000|2021-08-09 16:44:30|87062.2|87037.2|87064.7|87039.7|87064.7|87039.7|87061.9|87036.9|30
1628527480000|2021-08-09 16:44:40|87064.6|87039.6|87063.9|87038.9|87064.7|87039.7|87062.4|87037.4|25
1628527490000|2021-08-09 16:44:50|87063.8|87038.8|87061.5|87036.5|87075.7|87039.8|87061.4|87025.6|28
1628527500000|2021-08-09 16:45:00|87061.8|87036.8|87060.8|87035.8|87062.6|87037.6|87060.7|87035.7|42
1628527510000|2021-08-09 16:45:10|87061.4|87036.4|87059.3|87034.3|87061.8|87036.8|87059.1|87034.1|54
1628527520000|2021-08-09 16:45:20|87059|87034|87057|87032|87059.2|87034.2|87056.2|87031.2|34
1628527530000|2021-08-09 16:45:30|87057.1|87032.1|87054.6|87029.6|87057.8|87032.8|87054.6|87029.6|30
1628527540000|2021-08-09 16:45:40|87054.8|87029.8|87056.2|87031.2|87056.3|87031.3|87054.8|87029.8|21
1628527550000|2021-08-09 16:45:50|87056|87031|87057.6|87032.6|87060.8|87035.8|87055.6|87030.6|44
1628527560000|2021-08-09 16:46:00|87058|87033|87056.6|87031.6|87058|87033|87055.7|87030.7|23
1628527570000|2021-08-09 16:46:10|87056.5|87031.5|87059.1|87034.1|87059.6|87034.6|87056.2|87031.2|24
1628527580000|2021-08-09 16:46:20|87059.2|87034.2|87059.3|87034.3|87059.8|87034.8|87058.2|87033.2|25
1628527590000|2021-08-09 16:46:30|87059|87034|87059.4|87034.4|87060|87035|87058.5|87033.5|16
1628527600000|2021-08-09 16:46:40|87058.5|87033.5|87059.5|87034.5|87059.7|87034.7|87058.5|87033.5|5
1628527610000|2021-08-09 16:46:50|87058|87033|87059.1|87034.1|87060.3|87035.3|87057.5|87032.5|28
1628527620000|2021-08-09 16:47:00|87059.5|87034.5|87058.9|87033.9|87060.2|87035.2|87058.7|87033.7|11
1628527630000|2021-08-09 16:47:10|87059.6|87034.6|87058.7|87033.7|87059.8|87034.8|87058.1|87033.1|30
1628527640000|2021-08-09 16:47:20|87059.1|87034.1|87057.7|87032.7|87059.5|87034.5|87057.1|87032.1|24
1628527650000|2021-08-09 16:47:30|87057.6|87032.6|87058.1|87033.1|87058.6|87033.6|87057.1|87032.1|11
1628527660000|2021-08-09 16:47:40|87057.8|87032.8|87058.9|87033.9|87059.4|87034.4|87057.6|87032.6|18
1628527670000|2021-08-09 16:47:50|87058.3|87033.3|87058.9|87033.9|87060|87035|87056.8|87031.8|20
1628527680000|2021-08-09 16:48:00|87058.7|87033.7|87058.3|87033.3|87061.3|87036.3|87057.5|87032.5|31
1628527690000|2021-08-09 16:48:10|87058.8|87033.8|87059|87034|87059.3|87034.3|87058.1|87033.1|31
1628527700000|2021-08-09 16:48:20|87058.6|87033.6|87059.7|87034.7|87060|87035|87058.5|87033.5|28
1628527710000|2021-08-09 16:48:30|87059.4|87034.4|87057.6|87032.6|87059.4|87034.4|87057.2|87032.2|26
1628527720000|2021-08-09 16:48:40|87057.5|87032.5|87059.4|87034.4|87059.7|87034.7|87056.9|87031.9|28
1628527730000|2021-08-09 16:48:50|87059.2|87034.2|87060.2|87035.2|87061|87036|87058.7|87033.7|36
1628527740000|2021-08-09 16:49:00|87059.9|87034.9|87059.8|87034.8|87060.6|87035.6|87059|87034|35
1628527750000|2021-08-09 16:49:10|87059.7|87034.7|87059.4|87034.4|87060.3|87035.3|87059.2|87034.2|17
1628527760000|2021-08-09 16:49:20|87060.2|87035.2|87060.3|87035.3|87060.9|87035.9|87059.6|87034.6|17
1628527770000|2021-08-09 16:49:30|87060.5|87035.5|87059.7|87034.7|87060.6|87035.6|87059.1|87034.1|21
1628527780000|2021-08-09 16:49:40|87059.6|87034.6|87059.6|87034.6|87060|87035|87059.1|87034.1|20
1628527790000|2021-08-09 16:49:50|87059.3|87034.3|87059.8|87034.8|87060.2|87035.2|87059.1|87034.1|23
1628527800000|2021-08-09 16:50:00|87059.9|87034.9|87059.9|87034.9|87060.6|87035.6|87058.3|87033.3|28
1628527810000|2021-08-09 16:50:10|87060|87035|87060|87035|87060.7|87035.7|87058.6|87033.6|37
1628527820000|2021-08-09 16:50:20|87060.5|87035.5|87060.2|87035.2|87061|87036|87059.7|87034.7|23
1628527830000|2021-08-09 16:50:30|87060.6|87035.6|87062.8|87037.8|87062.8|87037.8|87059.8|87034.8|23
1628527840000|2021-08-09 16:50:40|87062.3|87037.3|87060.9|87035.9|87062.5|87037.5|87060.8|87035.8|25
1628527850000|2021-08-09 16:50:50|87061|87036|87061.4|87036.4|87061.4|87036.4|87060.7|87035.7|23
1628527860000|2021-08-09 16:51:00|87061|87036|87073.4|87023.4|87073.4|87036.6|87060.2|87022.8|33
1628527870000|2021-08-09 16:51:10|87072.5|87022.5|87072.2|87022.2|87073.6|87023.6|87071.8|87021.8|30
1628527880000|2021-08-09 16:51:20|87072.5|87022.5|87071.2|87021.2|87072.5|87022.5|87071.2|87021.2|21
1628527890000|2021-08-09 16:51:30|87071|87021|87072.4|87022.4|87072.4|87022.4|87071|87021|22
1628527900000|2021-08-09 16:51:40|87072.3|87022.3|87058.4|87033.4|87072.3|87035.4|87057.7|87021|31
1628527910000|2021-08-09 16:51:50|87058.2|87033.2|87057.1|87032.1|87060|87035|87056.8|87031.8|27
1628527920000|2021-08-09 16:52:00|87057.5|87032.5|87059.2|87034.2|87061.8|87036.8|87057|87032|38
1628527930000|2021-08-09 16:52:10|87058.9|87033.9|87060.3|87035.3|87061|87036|87058.8|87033.8|34
1628527940000|2021-08-09 16:52:20|87060.4|87035.4|87060|87035|87060.6|87035.6|87059|87034|35
1628527950000|2021-08-09 16:52:30|87060.1|87035.1|87059.2|87034.2|87060.5|87035.5|87059|87034|27
1628527960000|2021-08-09 16:52:40|87059.1|87034.1|87059.1|87034.1|87060.2|87035.2|87059|87034|40
1628527970000|2021-08-09 16:52:50|87059|87034|87058.7|87033.7|87059|87034|87058.3|87033.3|26
1628527980000|2021-08-09 16:53:00|87058.2|87033.2|87060.9|87035.9|87070.5|87037.1|87057.2|87018.7|40
1628527990000|2021-08-09 16:53:10|87061.6|87036.6|87059.8|87034.8|87062.2|87037.2|87059.8|87034.8|29
1628528000000|2021-08-09 16:53:20|87060.1|87035.1|87058.2|87033.2|87060.5|87035.5|87058.1|87033.1|35
1628528010000|2021-08-09 16:53:30|87058.5|87033.5|87067.9|87017.9|87069.9|87033.7|87057.7|87017.5|27
1628528020000|2021-08-09 16:53:40|87067.7|87017.7|87066.5|87016.5|87067.8|87017.8|87065.7|87015.7|25
1628528030000|2021-08-09 16:53:50|87066.1|87016.1|87067|87017|87067.1|87017.1|87065.9|87015.9|16
1628528040000|2021-08-09 16:54:00|87068.4|87018.4|87057.4|87032.4|87069.2|87033.1|87054.9|87018.4|39
1628528050000|2021-08-09 16:54:10|87057.7|87032.7|87057|87032|87058.3|87033.3|87056.9|87031.9|22
1628528060000|2021-08-09 16:54:20|87057.1|87032.1|87056.3|87031.3|87057.9|87032.9|87055.9|87030.9|22
1628528070000|2021-08-09 16:54:30|87055.3|87030.3|87056.8|87031.8|87057.3|87032.3|87054.8|87029.8|23
1628528080000|2021-08-09 16:54:40|87056.6|87031.6|87056.9|87031.9|87059.7|87034.7|87056.6|87031.6|46
1628528090000|2021-08-09 16:54:50|87056.6|87031.6|87058.5|87033.5|87059.3|87034.3|87056.2|87031.2|27
1628528100000|2021-08-09 16:55:00|87058.4|87033.4|87056.9|87031.9|87058.6|87033.6|87056.7|87031.7|15
1628528110000|2021-08-09 16:55:10|87057.2|87032.2|87057.1|87032.1|87058|87033|87055.8|87030.8|18
1628528120000|2021-08-09 16:55:20|87057.2|87032.2|87056.7|87031.7|87057.2|87032.2|87056|87031|17
1628528130000|2021-08-09 16:55:30|87057.3|87032.3|87051.5|87026.5|87057.4|87032.4|87051.5|87026.5|31
1628528140000|2021-08-09 16:55:40|87050.3|87025.3|87052.4|87027.4|87055.6|87030.6|87050.3|87025.3|37
1628528150000|2021-08-09 16:55:50|87052.8|87027.8|87053.4|87028.4|87053.4|87028.4|87051.3|87026.3|23
1628528160000|2021-08-09 16:56:00|87053.2|87028.2|87052|87027|87053.6|87028.6|87043.9|87018.9|43
1628528170000|2021-08-09 16:56:10|87052.7|87027.7|87053.2|87028.2|87064.9|87029|87048.7|87013.1|38
1628528180000|2021-08-09 16:56:20|87052.4|87027.4|87052.2|87027.2|87053|87028|87045.7|87020.7|30
1628528190000|2021-08-09 16:56:30|87052.4|87027.4|87051.1|87026.1|87052.5|87027.5|87051.1|87026.1|19
1628528200000|2021-08-09 16:56:40|87051|87026|87053.9|87028.9|87053.9|87028.9|87051|87026|19
1628528210000|2021-08-09 16:56:50|87052.1|87027.1|87054.9|87029.9|87054.9|87029.9|87052.1|87027.1|28
1628528220000|2021-08-09 16:57:00|87055.2|87030.2|87055.9|87030.9|87057.2|87032.2|87054.9|87029.9|28
1628528230000|2021-08-09 16:57:10|87056|87031|87055|87030|87056.3|87031.3|87053.7|87028.7|39
1628528240000|2021-08-09 16:57:20|87055.2|87030.2|87055.1|87030.1|87056.7|87031.7|87054.2|87029.2|27
1628528250000|2021-08-09 16:57:30|87055.2|87030.2|87055|87030|87056|87031|87054.8|87029.8|34
1628528260000|2021-08-09 16:57:40|87054.7|87029.7|87054.8|87029.8|87054.8|87029.8|87053.9|87028.9|21
1628528270000|2021-08-09 16:57:50|87054.9|87029.9|87053.5|87028.5|87054.9|87029.9|87052.8|87027.8|31
1628528280000|2021-08-09 16:58:00|87053.6|87028.6|87053.1|87028.1|87053.6|87028.6|87053|87028|19
1628528290000|2021-08-09 16:58:10|87053.2|87028.2|87054|87029|87054.2|87029.2|87053|87028|23
1628528300000|2021-08-09 16:58:20|87053.8|87028.8|87053.6|87028.6|87054.4|87029.4|87052.7|87027.7|26
1628528310000|2021-08-09 16:58:30|87053.4|87028.4|87054.3|87029.3|87058.4|87033.4|87052.2|87027.2|35
1628528320000|2021-08-09 16:58:40|87055|87030|87054.6|87029.6|87056.7|87031.7|87054.5|87029.5|32
1628528330000|2021-08-09 16:58:50|87055.2|87030.2|87055.8|87030.8|87056.2|87031.2|87054.8|87029.8|18
1628528340000|2021-08-09 16:59:00|87055.9|87030.9|87056|87031|87056.8|87031.8|87054.7|87029.7|26
1628528350000|2021-08-09 16:59:10|87055.7|87030.7|87054.1|87029.1|87056|87031|87052.6|87027.6|37
1628528360000|2021-08-09 16:59:20|87054.8|87029.8|87053.9|87028.9|87055.4|87030.4|87053.5|87028.5|26
1628528370000|2021-08-09 16:59:30|87053.6|87028.6|87050.2|87025.2|87054|87029|87049.9|87024.9|28
1628528380000|2021-08-09 16:59:40|87050.8|87025.8|87049.3|87024.3|87052.2|87027.2|87049.2|87024.2|41
1628528390000|2021-08-09 16:59:50|87049.4|87024.4|87051.4|87026.4|87052.3|87027.3|87049.4|87024.4|30
1628528400000|2021-08-09 17:00:00|87051.5|87026.5|87053.4|87028.4|87055.7|87030.7|87051.4|87026.4|41
1628528410000|2021-08-09 17:00:10|87054.2|87029.2|87053.5|87028.5|87055|87030|87053.3|87028.3|19
1628528420000|2021-08-09 17:00:20|87053.6|87028.6|87049.3|87024.3|87053.9|87028.9|87048|87023|45
1628528430000|2021-08-09 17:00:30|87049.2|87024.2|87048.1|87023.1|87049.7|87024.7|87048.1|87023.1|33
1628528440000|2021-08-09 17:00:40|87047.9|87022.9|87048.3|87023.3|87048.5|87023.5|87047.5|87022.5|21
1628528450000|2021-08-09 17:00:50|87048.5|87023.5|87046.1|87021.1|87048.5|87023.5|87045.7|87020.7|23
1628528460000|2021-08-09 17:01:00|87046.5|87021.5|87047.9|87022.9|87047.9|87022.9|87046.5|87021.5|24
1628528470000|2021-08-09 17:01:10|87047.5|87022.5|87046.7|87021.7|87048.4|87023.4|87046.6|87021.6|27
1628528480000|2021-08-09 17:01:20|87046.8|87021.8|87049.2|87024.2|87049.3|87024.3|87046.2|87021.2|32
1628528490000|2021-08-09 17:01:30|87049.3|87024.3|87049.4|87024.4|87049.9|87024.9|87048.9|87023.9|20
1628528500000|2021-08-09 17:01:40|87049.1|87024.1|87049.4|87024.4|87050.3|87025.3|87048.2|87023.2|27
1628528510000|2021-08-09 17:01:50|87049.5|87024.5|87050.2|87025.2|87050.2|87025.2|87049.2|87024.2|22
1628528520000|2021-08-09 17:02:00|87050.5|87025.5|87050.6|87025.6|87051.2|87026.2|87048.9|87023.9|28
1628528530000|2021-08-09 17:02:10|87050|87025|87048.8|87023.8|87050.4|87025.4|87048.6|87023.6|32
1628528540000|2021-08-09 17:02:20|87048.7|87023.7|87045.4|87020.4|87050.2|87025.2|87045.4|87020.4|38
1628528550000|2021-08-09 17:02:30|87045.3|87020.3|87044.5|87019.5|87045.4|87020.4|87044|87019|28
1628528560000|2021-08-09 17:02:40|87044.3|87019.3|87045.1|87020.1|87045.5|87020.5|87043.9|87018.9|25
1628528570000|2021-08-09 17:02:50|87044.9|87019.9|87044.6|87019.6|87045.3|87020.3|87043.8|87018.8|13
1628528580000|2021-08-09 17:03:00|87044.3|87019.3|87044.7|87019.7|87045|87020|87044.2|87019.2|17
1628528590000|2021-08-09 17:03:10|87044.3|87019.3|87045.6|87020.6|87045.6|87020.6|87044.2|87019.2|17
1628528600000|2021-08-09 17:03:20|87045.4|87020.4|87043.9|87018.9|87045.4|87020.4|87043.5|87018.5|20
1628528610000|2021-08-09 17:03:30|87043.8|87018.8|87048.1|87023.1|87049.5|87024.5|87043.6|87018.6|29
1628528620000|2021-08-09 17:03:40|87048.3|87023.3|87048.3|87023.3|87048.5|87023.5|87047.5|87022.5|28
1628528630000|2021-08-09 17:03:50|87048.1|87023.1|87048.2|87023.2|87048.2|87023.2|87047.5|87022.5|23
1628528640000|2021-08-09 17:04:00|87048.3|87023.3|87047.6|87022.6|87048.6|87023.6|87045.2|87020.2|29
1628528650000|2021-08-09 17:04:10|87047.8|87022.8|87054.3|87029.3|87054.3|87029.3|87047.7|87022.7|29
1628528660000|2021-08-09 17:04:20|87054.4|87029.4|87058.6|87033.6|87058.6|87033.6|87052.3|87027.3|29
1628528670000|2021-08-09 17:04:30|87058.8|87033.8|87057.9|87032.9|87059.3|87034.3|87056.8|87031.8|35
1628528680000|2021-08-09 17:04:40|87057.3|87032.3|87056.8|87031.8|87059.2|87034.2|87056.8|87031.8|22
1628528690000|2021-08-09 17:04:50|87056.9|87031.9|87053.9|87028.9|87058.3|87033.3|87053.9|87028.9|32
1628528700000|2021-08-09 17:05:00|87054.2|87029.2|87051.7|87026.7|87056.1|87031.1|87050.7|87025.7|40
1628528710000|2021-08-09 17:05:10|87051.8|87026.8|87052.4|87027.4|87052.6|87027.6|87051|87026|37
1628528720000|2021-08-09 17:05:20|87052.3|87027.3|87051.5|87026.5|87052.3|87027.3|87050.3|87025.3|36
1628528730000|2021-08-09 17:05:30|87051.9|87026.9|87051.2|87026.2|87052.8|87027.8|87050.8|87025.8|33
1628528740000|2021-08-09 17:05:40|87051.3|87026.3|87051.6|87026.6|87051.6|87026.6|87049.4|87024.4|31
1628528750000|2021-08-09 17:05:50|87051.3|87026.3|87047.5|87022.5|87051.4|87026.4|87046.2|87021.2|32
1628528760000|2021-08-09 17:06:00|87047.1|87022.1|87047.4|87022.4|87048.7|87023.7|87046.9|87021.9|31
1628528770000|2021-08-09 17:06:10|87047.7|87022.7|87045.7|87020.7|87047.7|87022.7|87045.1|87020.1|43
1628528780000|2021-08-09 17:06:20|87046.4|87021.4|87045.7|87020.7|87047.4|87022.4|87045.7|87020.7|25
1628528790000|2021-08-09 17:06:30|87045.6|87020.6|87046.1|87021.1|87046.8|87021.8|87045.2|87020.2|25
1628528800000|2021-08-09 17:06:40|87046.2|87021.2|87045.9|87020.9|87047.1|87022.1|87045.6|87020.6|28
1628528810000|2021-08-09 17:06:50|87045.8|87020.8|87045.4|87020.4|87046.9|87021.9|87043.2|87018.2|32
1628528820000|2021-08-09 17:07:00|87045.2|87020.2|87043.4|87018.4|87045.2|87020.2|87041.7|87016.7|36
1628528830000|2021-08-09 17:07:10|87043.6|87018.6|87043.9|87018.9|87044.1|87019.1|87043.3|87018.3|30
1628528840000|2021-08-09 17:07:20|87043.8|87018.8|87047.1|87022.1|87047.5|87022.5|87042.7|87017.7|33
1628528850000|2021-08-09 17:07:30|87047.2|87022.2|87047|87022|87047.6|87022.6|87046.4|87021.4|36
1628528860000|2021-08-09 17:07:40|87046.7|87021.7|87044.1|87019.1|87046.7|87021.7|87042.8|87017.8|33
1628528870000|2021-08-09 17:07:50|87044|87019|87041.1|87016.1|87044|87019|87040|87015|38
1628528880000|2021-08-09 17:08:00|87041.6|87016.6|87043.7|87018.7|87043.9|87018.9|87041.3|87016.3|36
1628528890000|2021-08-09 17:08:10|87043.8|87018.8|87046.5|87021.5|87046.5|87021.5|87043.1|87018.1|28
1628528900000|2021-08-09 17:08:20|87046.3|87021.3|87049.1|87024.1|87049.1|87024.1|87046.3|87021.3|44
1628528910000|2021-08-09 17:08:30|87049.5|87024.5|87049.1|87024.1|87049.5|87024.5|87048.2|87023.2|23
1628528920000|2021-08-09 17:08:40|87049.3|87024.3|87049.2|87024.2|87049.4|87024.4|87048.4|87023.4|24
1628528930000|2021-08-09 17:08:50|87049.3|87024.3|87049.2|87024.2|87049.7|87024.7|87049|87024|17
1628528940000|2021-08-09 17:09:00|87049.3|87024.3|87050.9|87025.9|87052|87027|87048.9|87023.9|32
1628528950000|2021-08-09 17:09:10|87050.7|87025.7|87052.8|87027.8|87053|87028|87050.7|87025.7|30
1628528960000|2021-08-09 17:09:20|87053|87028|87053.4|87028.4|87055.1|87030.1|87052.9|87027.9|30
1628528970000|2021-08-09 17:09:30|87054|87029|87055.4|87030.4|87055.4|87030.4|87052.4|87027.4|30
1628528980000|2021-08-09 17:09:40|87055.5|87030.5|87055.2|87030.2|87056.1|87031.1|87054.7|87029.7|25
1628528990000|2021-08-09 17:09:50|87055.3|87030.3|87056.3|87031.3|87056.7|87031.7|87055.3|87030.3|24
1628529000000|2021-08-09 17:10:00|87056.4|87031.4|87053.4|87028.4|87056.9|87031.9|87053.4|87028.4|21
1628529010000|2021-08-09 17:10:10|87054.1|87029.1|87054|87029|87054.3|87029.3|87053.3|87028.3|20
1628529020000|2021-08-09 17:10:20|87053.4|87028.4|87054.9|87029.9|87054.9|87029.9|87053.4|87028.4|21
1628529030000|2021-08-09 17:10:30|87055|87030|87053.9|87028.9|87055.3|87030.3|87053.6|87028.6|28
1628529040000|2021-08-09 17:10:40|87054.1|87029.1|87050|87025|87054.1|87029.1|87049.5|87024.5|42
1628529050000|2021-08-09 17:10:50|87049.9|87024.9|87053.3|87028.3|87053.8|87028.8|87049.7|87024.7|50
1628529060000|2021-08-09 17:11:00|87053.2|87028.2|87054.4|87029.4|87055.6|87030.6|87053.2|87028.2|34
1628529070000|2021-08-09 17:11:10|87054.3|87029.3|87052.2|87027.2|87054.5|87029.5|87052.2|87027.2|27
1628529080000|2021-08-09 17:11:20|87052.3|87027.3|87051.7|87026.7|87052.3|87027.3|87050.2|87025.2|42
1628529090000|2021-08-09 17:11:30|87051.6|87026.6|87052.5|87027.5|87053.5|87028.5|87051.6|87026.6|34
1628529100000|2021-08-09 17:11:40|87052.4|87027.4|87050.7|87025.7|87052.6|87027.6|87050.5|87025.5|24
1628529110000|2021-08-09 17:11:50|87050.8|87025.8|87051.4|87026.4|87052.1|87027.1|87050.8|87025.8|30
1628529120000|2021-08-09 17:12:00|87051.5|87026.5|87051.1|87026.1|87053.1|87028.1|87050.7|87025.7|38
1628529130000|2021-08-09 17:12:10|87051|87026|87048.5|87023.5|87052.9|87027.9|87048.5|87023.5|32
1628529140000|2021-08-09 17:12:20|87048.9|87023.9|87044|87019|87049.3|87024.3|87043.5|87018.5|46
1628529150000|2021-08-09 17:12:30|87044.6|87019.6|87044.4|87019.4|87045.6|87020.6|87044.2|87019.2|34
1628529160000|2021-08-09 17:12:40|87044.3|87019.3|87045.5|87020.5|87045.9|87020.9|87043.8|87018.8|45
1628529170000|2021-08-09 17:12:50|87045.6|87020.6|87054.7|87004.7|87054.8|87020.8|87042.5|87003.9|33
1628529180000|2021-08-09 17:13:00|87054.8|87004.8|87041.6|87016.6|87055.2|87017.6|87041|87004.5|31
1628529190000|2021-08-09 17:13:10|87041.5|87016.5|87041.8|87016.8|87041.8|87016.8|87041.4|87016.4|12
1628529200000|2021-08-09 17:13:20|87041.7|87016.7|87041.3|87016.3|87041.7|87016.7|87041.1|87016.1|9
1628529210000|2021-08-09 17:13:30|87041.4|87016.4|87041.3|87016.3|87042.1|87017.1|87040.6|87015.6|16
1628529220000|2021-08-09 17:13:40|87041.9|87016.9|87044|87019|87044.2|87019.2|87041.2|87016.2|23
1628529230000|2021-08-09 17:13:50|87044.5|87019.5|87042.8|87017.8|87044.6|87019.6|87042.8|87017.8|27
1628529240000|2021-08-09 17:14:00|87042.9|87017.9|87045.2|87020.2|87045.2|87020.2|87042.8|87017.8|35
1628529250000|2021-08-09 17:14:10|87045.4|87020.4|87046.6|87021.6|87047.3|87022.3|87044.7|87019.7|22
1628529260000|2021-08-09 17:14:20|87046.8|87021.8|87047.1|87022.1|87047.8|87022.8|87046.1|87021.1|32
1628529270000|2021-08-09 17:14:30|87047|87022|87048.6|87023.6|87048.6|87023.6|87046.7|87021.7|32
1628529280000|2021-08-09 17:14:40|87049.4|87024.4|87048.1|87023.1|87049.4|87024.4|87046.2|87021.2|35
1628529290000|2021-08-09 17:14:50|87048|87023|87048.1|87023.1|87048.8|87023.8|87047.1|87022.1|34
1628529300000|2021-08-09 17:15:00|87048.6|87023.6|87047.3|87022.3|87048.6|87023.6|87047.3|87022.3|28
1628529310000|2021-08-09 17:15:10|87047.9|87022.9|87068.7|87018.7|87071.7|87033.7|87046.9|87018.1|48
1628529320000|2021-08-09 17:15:20|87068.6|87018.6|87071.1|87021.1|87071.3|87021.3|87067.9|87017.9|37
1628529330000|2021-08-09 17:15:30|87071|87021|87072|87022|87072|87022|87068.4|87018.4|31
1628529340000|2021-08-09 17:15:40|87072.1|87022.1|87072|87022|87072.3|87022.3|87070.3|87020.3|30
1628529350000|2021-08-09 17:15:50|87071.9|87021.9|87069.9|87019.9|87072.2|87022.2|87069.9|87019.9|24
1628529360000|2021-08-09 17:16:00|87070.3|87020.3|87068.4|87018.4|87071|87021|87068.4|87018.4|23
1628529370000|2021-08-09 17:16:10|87056.5|87031.5|87060.1|87035.1|87060.2|87035.2|87056|87031|38
1628529380000|2021-08-09 17:16:20|87059.7|87034.7|87060|87035|87060.5|87035.5|87059.4|87034.4|20
1628529390000|2021-08-09 17:16:30|87059.7|87034.7|87060.2|87035.2|87060.4|87035.4|87059.3|87034.3|24
1628529400000|2021-08-09 17:16:40|87060.4|87035.4|87059.7|87034.7|87060.5|87035.5|87059.3|87034.3|28
1628529410000|2021-08-09 17:16:50|87059.8|87034.8|87057|87032|87059.8|87034.8|87055|87030|32
1628529420000|2021-08-09 17:17:00|87057.2|87032.2|87056.6|87031.6|87057.5|87032.5|87055.2|87030.2|20
1628529430000|2021-08-09 17:17:10|87056.7|87031.7|87053.6|87028.6|87065.3|87031.7|87053.3|87014.9|38
1628529440000|2021-08-09 17:17:20|87053.4|87028.4|87069|87019|87069.5|87031.5|87053.4|87018.4|44
1628529450000|2021-08-09 17:17:30|87068.9|87018.9|87071|87021|87071|87021|87067.9|87017.9|33
1628529460000|2021-08-09 17:17:40|87058.5|87033.5|87060.5|87035.5|87061.8|87036.8|87058.5|87033.5|39
1628529470000|2021-08-09 17:17:50|87060.8|87035.8|87061|87036|87061.8|87036.8|87060.1|87035.1|23
1628529480000|2021-08-09 17:18:00|87060.9|87035.9|87060.5|87035.5|87061.3|87036.3|87060.5|87035.5|22
1628529490000|2021-08-09 17:18:10|87061.1|87036.1|87058.1|87033.1|87061.2|87036.2|87057|87032|32
1628529500000|2021-08-09 17:18:20|87058|87033|87057.8|87032.8|87059.6|87034.6|87057.5|87032.5|31
1628529510000|2021-08-09 17:18:30|87057.7|87032.7|87057.5|87032.5|87058.4|87033.4|87057.4|87032.4|19
1628529520000|2021-08-09 17:18:40|87057.6|87032.6|87063.2|87038.2|87063.2|87038.2|87057.6|87032.6|43
1628529530000|2021-08-09 17:18:50|87063|87038|87064.9|87039.9|87065.3|87040.3|87063|87038|26
1628529540000|2021-08-09 17:19:00|87064.8|87039.8|87061.4|87036.4|87065.4|87040.4|87060.9|87035.9|30
1628529550000|2021-08-09 17:19:10|87061.2|87036.2|87062.9|87037.9|87063.3|87038.3|87060.4|87035.4|35
1628529560000|2021-08-09 17:19:20|87063.2|87038.2|87062.9|87037.9|87064.3|87039.3|87062.3|87037.3|33
1628529570000|2021-08-09 17:19:30|87063.4|87038.4|87061.9|87036.9|87063.6|87038.6|87061.4|87036.4|36
1628529580000|2021-08-09 17:19:40|87061.4|87036.4|87064.5|87039.5|87064.5|87039.5|87061.2|87036.2|28
1628529590000|2021-08-09 17:19:50|87064.6|87039.6|87064.6|87039.6|87065.2|87040.2|87064.3|87039.3|25
1628529600000|2021-08-09 17:20:00|87064.8|87039.8|87065.9|87040.9|87067.2|87042.2|87063.2|87038.2|48
1628529610000|2021-08-09 17:20:10|87066.2|87041.2|87064.4|87039.4|87067.4|87042.4|87064.4|87039.4|48
1628529620000|2021-08-09 17:20:20|87064.3|87039.3|87063.6|87038.6|87064.6|87039.6|87062.9|87037.9|44
1628529630000|2021-08-09 17:20:30|87063.5|87038.5|87061.3|87036.3|87063.9|87038.9|87061.2|87036.2|20
1628529640000|2021-08-09 17:20:40|87061.2|87036.2|87060.1|87035.1|87061.5|87036.5|87060.1|87035.1|29
1628529650000|2021-08-09 17:20:50|87060.4|87035.4|87060.2|87035.2|87061.2|87036.2|87059.9|87034.9|25
1628529660000|2021-08-09 17:21:00|87060.4|87035.4|87060.4|87035.4|87060.7|87035.7|87059.6|87034.6|37
1628529670000|2021-08-09 17:21:10|87060|87035|87065|87040|87065|87040|87059.9|87034.9|36
1628529680000|2021-08-09 17:21:20|87064.7|87039.7|87064.9|87039.9|87065.5|87040.5|87063.9|87038.9|36
1628529690000|2021-08-09 17:21:30|87065|87040|87060.8|87035.8|87065.4|87040.4|87060.1|87035.1|37
1628529700000|2021-08-09 17:21:40|87061|87036|87058|87033|87061.1|87036.1|87058|87033|48
1628529710000|2021-08-09 17:21:50|87058.1|87033.1|87060.1|87035.1|87060.2|87035.2|87057.9|87032.9|35
1628529720000|2021-08-09 17:22:00|87060|87035|87064.4|87039.4|87064.4|87039.4|87060|87035|36
1628529730000|2021-08-09 17:22:10|87064.3|87039.3|87064.7|87039.7|87064.9|87039.9|87063.5|87038.5|39
1628529740000|2021-08-09 17:22:20|87064.5|87039.5|87063.5|87038.5|87064.5|87039.5|87063.2|87038.2|32
1628529750000|2021-08-09 17:22:30|87063.6|87038.6|87064.7|87039.7|87064.7|87039.7|87063.4|87038.4|36
1628529760000|2021-08-09 17:22:40|87064.4|87039.4|87063.7|87038.7|87064.6|87039.6|87063.4|87038.4|30
1628529770000|2021-08-09 17:22:50|87063.8|87038.8|87061.3|87036.3|87063.8|87038.8|87061.1|87036.1|39
1628529780000|2021-08-09 17:23:00|87061.4|87036.4|87061.5|87036.5|87062.9|87037.9|87060.6|87035.6|34
1628529790000|2021-08-09 17:23:10|87061.8|87036.8|87075.8|87025.8|87075.8|87038.6|87058.6|87025.8|47
1628529800000|2021-08-09 17:23:20|87076|87026|87076.3|87026.3|87077|87027|87074.7|87024.7|39
1628529810000|2021-08-09 17:23:30|87064.1|87039.1|87063.9|87038.9|87064.9|87039.9|87063.7|87038.7|27
1628529820000|2021-08-09 17:23:40|87064.9|87039.9|87064.8|87039.8|87065.2|87040.2|87064.1|87039.1|27
1628529830000|2021-08-09 17:23:50|87065.1|87040.1|87064.5|87039.5|87065.4|87040.4|87064|87039|30
1628529840000|2021-08-09 17:24:00|87065.1|87040.1|87063.7|87038.7|87065.4|87040.4|87063.4|87038.4|29
1628529850000|2021-08-09 17:24:10|87064.6|87039.6|87065.2|87040.2|87065.4|87040.4|87063.4|87038.4|38
1628529860000|2021-08-09 17:24:20|87065.3|87040.3|87067.2|87042.2|87068.1|87043.1|87065.3|87040.3|25
1628529870000|2021-08-09 17:24:30|87066.6|87041.6|87067.2|87042.2|87068.5|87043.5|87066.6|87041.6|30
1628529880000|2021-08-09 17:24:40|87067.1|87042.1|87067.1|87042.1|87068.3|87043.3|87067|87042|28
1628529890000|2021-08-09 17:24:50|87067|87042|87065.4|87040.4|87067.9|87042.9|87065.2|87040.2|41
1628529900000|2021-08-09 17:25:00|87065.3|87040.3|87065.7|87040.7|87066.6|87041.6|87064.9|87039.9|29
1628529910000|2021-08-09 17:25:10|87066.1|87041.1|87066.3|87041.3|87067.1|87042.1|87065.9|87040.9|29
1628529920000|2021-08-09 17:25:20|87066.4|87041.4|87069.5|87044.5|87071|87046|87066|87041|42
1628529930000|2021-08-09 17:25:30|87070|87045|87066|87041|87070.3|87045.3|87065.9|87040.9|32
1628529940000|2021-08-09 17:25:40|87066.1|87041.1|87066.8|87041.8|87067.2|87042.2|87065.8|87040.8|24
1628529950000|2021-08-09 17:25:50|87066.9|87041.9|87066.1|87041.1|87067.5|87042.5|87066|87041|24
1628529960000|2021-08-09 17:26:00|87066.4|87041.4|87063.1|87038.1|87066.9|87041.9|87062.2|87037.2|44
1628529970000|2021-08-09 17:26:10|87063|87038|87062.8|87037.8|87063.5|87038.5|87061.4|87036.4|35
1628529980000|2021-08-09 17:26:20|87062.9|87037.9|87064.5|87039.5|87065|87040|87062.2|87037.2|35
1628529990000|2021-08-09 17:26:30|87065.3|87040.3|87064.8|87039.8|87066.5|87041.5|87064.8|87039.8|34
1628530000000|2021-08-09 17:26:40|87064.7|87039.7|87065.8|87040.8|87065.8|87040.8|87064.4|87039.4|32
1628530010000|2021-08-09 17:26:50|87065.9|87040.9|87064.8|87039.8|87065.9|87040.9|87064.8|87039.8|28
1628530020000|2021-08-09 17:27:00|87064.6|87039.6|87065.3|87040.3|87065.7|87040.7|87064.5|87039.5|26
1628530030000|2021-08-09 17:27:10|87065.6|87040.6|87065.9|87040.9|87077.1|87041.4|87063.6|87026.1|32
1628530040000|2021-08-09 17:27:20|87065.8|87040.8|87066|87041|87066.8|87041.8|87065.3|87040.3|35
1628530050000|2021-08-09 17:27:30|87065.9|87040.9|87066.2|87041.2|87066.6|87041.6|87065.4|87040.4|25
1628530060000|2021-08-09 17:27:40|87065.9|87040.9|87067.7|87042.7|87067.7|87042.7|87065.8|87040.8|17
1628530070000|2021-08-09 17:27:50|87067.4|87042.4|87067.5|87042.5|87068.6|87043.6|87066.5|87041.5|26
1628530080000|2021-08-09 17:28:00|87067.8|87042.8|87068.6|87043.6|87069.1|87044.1|87067.6|87042.6|13
1628530090000|2021-08-09 17:28:10|87068.5|87043.5|87068.8|87043.8|87069.1|87044.1|87065.9|87040.9|36
1628530100000|2021-08-09 17:28:20|87068.3|87043.3|87067.3|87042.3|87069.1|87044.1|87064.5|87039.5|46
1628530110000|2021-08-09 17:28:30|87067.4|87042.4|87068|87043|87068.1|87043.1|87067.1|87042.1|26
1628530120000|2021-08-09 17:28:40|87067.3|87042.3|87068.7|87043.7|87068.7|87043.7|87067|87042|34
1628530130000|2021-08-09 17:28:50|87068.8|87043.8|87067.2|87042.2|87069.3|87044.3|87066.2|87041.2|19
1628530140000|2021-08-09 17:29:00|87067.4|87042.4|87068|87043|87068.6|87043.6|87067.4|87042.4|22
1628530150000|2021-08-09 17:29:10|87069.1|87044.1|87072|87047|87072.7|87047.7|87068.6|87043.6|20
1628530160000|2021-08-09 17:29:20|87071.8|87046.8|87072.5|87047.5|87076.1|87051.1|87070.9|87045.9|43
1628530170000|2021-08-09 17:29:30|87072.3|87047.3|87070|87045|87072.7|87047.7|87069.8|87044.8|39
1628530180000|2021-08-09 17:29:40|87070.3|87045.3|87070.7|87045.7|87070.8|87045.8|87069.6|87044.6|37
1628530190000|2021-08-09 17:29:50|87070.6|87045.6|87073.8|87048.8|87085.6|87049.6|87070.4|87034.5|55
1628530200000|2021-08-09 17:30:00|87074|87049|87076.1|87051.1|87076.1|87051.1|87073.8|87048.8|39
1628530210000|2021-08-09 17:30:10|87076.2|87051.2|87074.7|87049.7|87076.5|87051.5|87073.2|87048.2|37
1628530220000|2021-08-09 17:30:20|87073.5|87048.5|87074.2|87049.2|87074.3|87049.3|87072.7|87047.7|43
1628530230000|2021-08-09 17:30:30|87074.5|87049.5|87074.7|87049.7|87075.2|87050.2|87074.2|87049.2|27
1628530240000|2021-08-09 17:30:40|87075.1|87050.1|87075.4|87050.4|87075.8|87050.8|87074.8|87049.8|24
1628530250000|2021-08-09 17:30:50|87075.1|87050.1|87073|87048|87075.5|87050.5|87069.4|87044.4|42
1628530260000|2021-08-09 17:31:00|87072.9|87047.9|87090.4|87040.4|87092.1|87053.3|87072.9|87039.8|40
1628530270000|2021-08-09 17:31:10|87090.8|87040.8|87090.4|87040.4|87091.3|87041.3|87089.3|87039.3|33
1628530280000|2021-08-09 17:31:20|87090.3|87040.3|87091.4|87041.4|87091.8|87041.8|87088.8|87038.8|32
1628530290000|2021-08-09 17:31:30|87091.9|87041.9|87091.1|87041.1|87092.2|87042.2|87090.3|87040.3|34
1628530300000|2021-08-09 17:31:40|87091.5|87041.5|87092.3|87042.3|87092.9|87042.9|87091.5|87041.5|16
1628530310000|2021-08-09 17:31:50|87092.5|87042.5|87091.6|87041.6|87092.8|87042.8|87091.3|87041.3|19
1628530320000|2021-08-09 17:32:00|87091.8|87041.8|87091.5|87041.5|87092|87042|87089.9|87039.9|43
1628530330000|2021-08-09 17:32:10|87091.3|87041.3|87091.1|87041.1|87091.5|87041.5|87090.2|87040.2|32
1628530340000|2021-08-09 17:32:20|87091.2|87041.2|87091.6|87041.6|87092.2|87042.2|87091|87041|20
1628530350000|2021-08-09 17:32:30|87091.7|87041.7|87109.9|87059.9|87110.7|87060.7|87091.5|87041.5|49
1628530360000|2021-08-09 17:32:40|87110.3|87060.3|87109.4|87059.4|87110.3|87060.3|87107.1|87057.1|41
1628530370000|2021-08-09 17:32:50|87109.5|87059.5|87108.2|87058.2|87109.7|87059.7|87108.1|87058.1|23
1628530380000|2021-08-09 17:33:00|87108.1|87058.1|87111.6|87061.6|87112.4|87062.4|87108.1|87058.1|39
1628530390000|2021-08-09 17:33:10|87111.4|87061.4|87111.8|87061.8|87112|87062|87111.3|87061.3|22
1628530400000|2021-08-09 17:33:20|87111.5|87061.5|87111.8|87061.8|87112.7|87062.7|87111.5|87061.5|28
1628530410000|2021-08-09 17:33:30|87111.9|87061.9|87111.8|87061.8|87112.5|87062.5|87111.5|87061.5|29
1628530420000|2021-08-09 17:33:40|87111.7|87061.7|87110.6|87060.6|87111.9|87061.9|87110.2|87060.2|20
1628530430000|2021-08-09 17:33:50|87110.7|87060.7|87111.2|87061.2|87112.2|87062.2|87110.7|87060.7|26
1628530440000|2021-08-09 17:34:00|87111.5|87061.5|87111.8|87061.8|87112.1|87062.1|87110.7|87060.7|34
1628530450000|2021-08-09 17:34:10|87113.1|87063.1|87100|87075|87113.1|87075.7|87099.3|87063.1|24
1628530460000|2021-08-09 17:34:20|87100.2|87075.2|87095.8|87070.8|87100.2|87075.2|87092.6|87067.6|41
1628530470000|2021-08-09 17:34:30|87095.9|87070.9|87096.2|87071.2|87098.6|87073.6|87095.2|87070.2|28
1628530480000|2021-08-09 17:34:40|87096|87071|87095.9|87070.9|87096.9|87071.9|87095.7|87070.7|31
1628530490000|2021-08-09 17:34:50|87096|87071|87095.5|87070.5|87096.9|87071.9|87095.4|87070.4|22
1628530500000|2021-08-09 17:35:00|87095.6|87070.6|87095.5|87070.5|87096.2|87071.2|87095.4|87070.4|15
1628530510000|2021-08-09 17:35:10|87095.6|87070.6|87099.8|87074.8|87100.3|87075.3|87094.8|87069.8|25
1628530520000|2021-08-09 17:35:20|87100.1|87075.1|87097.5|87072.5|87100.7|87075.7|87097.3|87072.3|22
1628530530000|2021-08-09 17:35:30|87097.4|87072.4|87098.7|87073.7|87098.8|87073.8|87096.4|87071.4|30
1628530540000|2021-08-09 17:35:40|87099|87074|87098.8|87073.8|87099.1|87074.1|87097.5|87072.5|34
1628530550000|2021-08-09 17:35:50|87098.7|87073.7|87100.5|87075.5|87101.1|87076.1|87098.7|87073.7|28
1628530560000|2021-08-09 17:36:00|87100.3|87075.3|87099.6|87074.6|87101|87076|87099.6|87074.6|23
1628530570000|2021-08-09 17:36:10|87099.7|87074.7|87099.7|87074.7|87099.9|87074.9|87099.6|87074.6|7
1628530580000|2021-08-09 17:36:20|87099.9|87074.9|87099.3|87074.3|87100.6|87075.6|87098.5|87073.5|30
1628530590000|2021-08-09 17:36:30|87099.1|87074.1|87098.9|87073.9|87099.6|87074.6|87098|87073|31
1628530600000|2021-08-09 17:36:40|87098.7|87073.7|87098.4|87073.4|87099|87074|87097.5|87072.5|25
1628530610000|2021-08-09 17:36:50|87098.5|87073.5|87096.1|87071.1|87109.4|87074.3|87095.3|87058.7|21
1628530620000|2021-08-09 17:37:00|87096|87071|87094.2|87069.2|87096|87071|87094.2|87069.2|22
1628530630000|2021-08-09 17:37:10|87094.5|87069.5|87098|87073|87098.6|87073.6|87094.5|87069.5|32
1628530640000|2021-08-09 17:37:20|87098.1|87073.1|87098.1|87073.1|87102.1|87077.1|87097.9|87072.9|34
1628530650000|2021-08-09 17:37:30|87098.5|87073.5|87097.3|87072.3|87098.5|87073.5|87097.1|87072.1|27
1628530660000|2021-08-09 17:37:40|87097.1|87072.1|87097.5|87072.5|87097.8|87072.8|87097.1|87072.1|15
1628530670000|2021-08-09 17:37:50|87097.2|87072.2|87093.6|87068.6|87111.2|87072.9|87092.9|87056.3|25
1628530680000|2021-08-09 17:38:00|87093.8|87068.8|87092.7|87067.7|87093.8|87068.8|87091.3|87066.3|37
1628530690000|2021-08-09 17:38:10|87092.6|87067.6|87091.9|87066.9|87092.9|87067.9|87091.6|87066.6|34
1628530700000|2021-08-09 17:38:20|87091.7|87066.7|87092|87067|87092.3|87067.3|87091.6|87066.6|26
1628530710000|2021-08-09 17:38:30|87091.9|87066.9|87088.6|87063.6|87102.7|87067.2|87088.1|87051.2|36
1628530720000|2021-08-09 17:38:40|87088.7|87063.7|87088.4|87063.4|87089.2|87064.2|87088.4|87063.4|23
1628530730000|2021-08-09 17:38:50|87088.5|87063.5|87088.1|87063.1|87090|87065|87087.9|87062.9|28
1628530740000|2021-08-09 17:39:00|87088.4|87063.4|87086.7|87061.7|87088.8|87063.8|87086.5|87061.5|41
1628530750000|2021-08-09 17:39:10|87086.5|87061.5|87083.8|87058.8|87086.9|87061.9|87082.9|87057.9|46
1628530760000|2021-08-09 17:39:20|87083.5|87058.5|87084.5|87059.5|87084.5|87059.5|87082.6|87057.6|38
1628530770000|2021-08-09 17:39:30|87084.4|87059.4|87082.6|87057.6|87084.4|87059.4|87082.1|87057.1|25
1628530780000|2021-08-09 17:39:40|87082.5|87057.5|87081.4|87056.4|87082.7|87057.7|87081.2|87056.2|21
1628530790000|2021-08-09 17:39:50|87081.5|87056.5|87083.1|87058.1|87083.1|87058.1|87081|87056|16
1628530800000|2021-08-09 17:40:00|87083.2|87058.2|87081.7|87056.7|87083.3|87058.3|87081.7|87056.7|19
1628530810000|2021-08-09 17:40:10|87082.1|87057.1|87081.2|87056.2|87082.5|87057.5|87081.2|87056.2|30
1628530820000|2021-08-09 17:40:20|87081.1|87056.1|87081|87056|87082.1|87057.1|87080.9|87055.9|24
1628530830000|2021-08-09 17:40:30|87080.9|87055.9|87085|87060|87087.1|87062.1|87080.9|87055.9|31
1628530840000|2021-08-09 17:40:40|87084.4|87059.4|87083.2|87058.2|87084.4|87059.4|87082.8|87057.8|25
1628530850000|2021-08-09 17:40:50|87083.1|87058.1|87081.4|87056.4|87083.2|87058.2|87081.2|87056.2|20
1628530860000|2021-08-09 17:41:00|87081.5|87056.5|87081.4|87056.4|87082.1|87057.1|87081.2|87056.2|27
1628530870000|2021-08-09 17:41:10|87081.6|87056.6|87081.7|87056.7|87081.7|87056.7|87080.9|87055.9|19
1628530880000|2021-08-09 17:41:20|87081.6|87056.6|87081.3|87056.3|87082.2|87057.2|87081.1|87056.1|21
1628530890000|2021-08-09 17:41:30|87081.7|87056.7|87082.1|87057.1|87082.5|87057.5|87081.1|87056.1|29
1628530900000|2021-08-09 17:41:40|87082.5|87057.5|87083.2|87058.2|87083.4|87058.4|87081.6|87056.6|30
1628530910000|2021-08-09 17:41:50|87083|87058|87084.8|87059.8|87085|87060|87082.8|87057.8|31
1628530920000|2021-08-09 17:42:00|87084.7|87059.7|87085.3|87060.3|87086.5|87061.5|87084.7|87059.7|34
1628530930000|2021-08-09 17:42:10|87085.1|87060.1|87085|87060|87085.7|87060.7|87084.6|87059.6|29
1628530940000|2021-08-09 17:42:20|87083.9|87058.9|87081.5|87056.5|87083.9|87058.9|87081.5|87056.5|27
1628530950000|2021-08-09 17:42:30|87081.4|87056.4|87082.7|87057.7|87082.7|87057.7|87081.2|87056.2|20
1628530960000|2021-08-09 17:42:40|87082.6|87057.6|87079|87054|87082.6|87057.6|87078.9|87053.9|36
1628530970000|2021-08-09 17:42:50|87079.4|87054.4|87079.3|87054.3|87079.6|87054.6|87078.3|87053.3|34
1628530980000|2021-08-09 17:43:00|87079.4|87054.4|87078.7|87053.7|87079.4|87054.4|87078.5|87053.5|29
1628530990000|2021-08-09 17:43:10|87078.6|87053.6|87079.2|87054.2|87079.2|87054.2|87078.2|87053.2|38
1628531000000|2021-08-09 17:43:20|87079.7|87054.7|87079.1|87054.1|87079.7|87054.7|87077.8|87052.8|26
1628531010000|2021-08-09 17:43:30|87079.2|87054.2|87079.5|87054.5|87080.1|87055.1|87078.5|87053.5|17
1628531020000|2021-08-09 17:43:40|87079.4|87054.4|87077.6|87052.6|87080.8|87055.8|87077.5|87052.5|16
1628531030000|2021-08-09 17:43:50|87077.7|87052.7|87079.4|87054.4|87079.5|87054.5|87077|87052|30
1628531040000|2021-08-09 17:44:00|87079.7|87054.7|87077.7|87052.7|87079.8|87054.8|87075.4|87050.4|39
1628531050000|2021-08-09 17:44:10|87076.4|87051.4|87077.3|87052.3|87079|87054|87076.4|87051.4|26
1628531060000|2021-08-09 17:44:20|87077.5|87052.5|87074.9|87049.9|87077.5|87052.5|87074.9|87049.9|26
1628531070000|2021-08-09 17:44:30|87073|87048|87070.4|87045.4|87074.2|87049.2|87069.6|87044.6|46
1628531080000|2021-08-09 17:44:40|87070.7|87045.7|87082.3|87032.3|87083.9|87046.1|87070.6|87031.7|41
1628531090000|2021-08-09 17:44:50|87082.4|87032.4|87072.5|87022.5|87082.4|87038.2|87060.3|87021.2|55
1628531100000|2021-08-09 17:45:00|87072|87022|87062.8|87037.8|87074.5|87037.9|87060.6|87021.4|39
1628531110000|2021-08-09 17:45:10|87062.9|87037.9|87075.6|87025.6|87076.8|87037.9|87062.9|87025.3|37
1628531120000|2021-08-09 17:45:20|87075.5|87025.5|87072.6|87022.6|87075.7|87025.7|87072.1|87022.1|37
1628531130000|2021-08-09 17:45:30|87073|87023|87075.4|87025.4|87075.6|87025.6|87072.4|87022.4|48
1628531140000|2021-08-09 17:45:40|87075.7|87025.7|87077.1|87027.1|87077.1|87027.1|87075|87025|35
1628531150000|2021-08-09 17:45:50|87076.5|87026.5|87077.5|87027.5|87079|87029|87076|87026|51
1628531160000|2021-08-09 17:46:00|87077|87027|87077.3|87027.3|87078.6|87028.6|87076.7|87026.7|34
1628531170000|2021-08-09 17:46:10|87077.5|87027.5|87077.8|87027.8|87078.3|87028.3|87077.4|87027.4|31
1628531180000|2021-08-09 17:46:20|87077.9|87027.9|87076.5|87026.5|87078.1|87028.1|87075.3|87025.3|48
1628531190000|2021-08-09 17:46:30|87076.7|87026.7|87076|87026|87076.7|87026.7|87075.6|87025.6|27
1628531200000|2021-08-09 17:46:40|87075.9|87025.9|87076.1|87026.1|87076.6|87026.6|87075.8|87025.8|23
1628531210000|2021-08-09 17:46:50|87076.3|87026.3|87076.4|87026.4|87076.4|87026.4|87075.8|87025.8|26
1628531220000|2021-08-09 17:47:00|87076.6|87026.6|87077.7|87027.7|87077.7|87027.7|87076.2|87026.2|27
1628531230000|2021-08-09 17:47:10|87077.5|87027.5|87078.2|87028.2|87078.3|87028.3|87077.2|87027.2|31
1628531240000|2021-08-09 17:47:20|87078|87028|87078.1|87028.1|87078.8|87028.8|87077.9|87027.9|29
1628531250000|2021-08-09 17:47:30|87078|87028|87081.1|87031.1|87081.3|87031.3|87077.9|87027.9|37
1628531260000|2021-08-09 17:47:40|87081.2|87031.2|87067.9|87042.9|87081.2|87043.5|87067.5|87030|33
1628531270000|2021-08-09 17:47:50|87068|87043|87068.7|87043.7|87069.5|87044.5|87067.9|87042.9|28
1628531280000|2021-08-09 17:48:00|87068.8|87043.8|87065.7|87040.7|87069.2|87044.2|87065.3|87040.3|33
1628531290000|2021-08-09 17:48:10|87065.6|87040.6|87064.1|87039.1|87065.6|87040.6|87063.5|87038.5|36
1628531300000|2021-08-09 17:48:20|87064|87039|87065.5|87040.5|87065.9|87040.9|87064|87039|19
1628531310000|2021-08-09 17:48:30|87065.3|87040.3|87066.1|87041.1|87066.3|87041.3|87065.3|87040.3|25
1628531320000|2021-08-09 17:48:40|87066.5|87041.5|87064.9|87039.9|87066.5|87041.5|87062.3|87037.3|34
1628531330000|2021-08-09 17:48:50|87064.8|87039.8|87064.7|87039.7|87065.7|87040.7|87064.6|87039.6|32
1628531340000|2021-08-09 17:49:00|87064.8|87039.8|87065.4|87040.4|87065.8|87040.8|87064.4|87039.4|22
1628531350000|2021-08-09 17:49:10|87065.6|87040.6|87064|87039|87066.1|87041.1|87063.6|87038.6|25
1628531360000|2021-08-09 17:49:20|87064.4|87039.4|87061.4|87036.4|87064.4|87039.4|87060.8|87035.8|29
1628531370000|2021-08-09 17:49:30|87061.6|87036.6|87061.1|87036.1|87062.5|87037.5|87061.1|87036.1|23
1628531380000|2021-08-09 17:49:40|87061.2|87036.2|87060.8|87035.8|87061.4|87036.4|87060.3|87035.3|22
1628531390000|2021-08-09 17:49:50|87060.7|87035.7|87060.5|87035.5|87060.8|87035.8|87060.1|87035.1|18
1628531400000|2021-08-09 17:50:00|87060.7|87035.7|87056.7|87031.7|87060.8|87035.8|87056.3|87031.3|33
1628531410000|2021-08-09 17:50:10|87056.8|87031.8|87059|87034|87059|87034|87056.8|87031.8|27
1628531420000|2021-08-09 17:50:20|87059.1|87034.1|87055.6|87030.6|87059.1|87034.1|87055.2|87030.2|24
1628531430000|2021-08-09 17:50:30|87055.5|87030.5|87054.6|87029.6|87055.9|87030.9|87054|87029|28
1628531440000|2021-08-09 17:50:40|87055.7|87030.7|87055.9|87030.9|87056.6|87031.6|87054.5|87029.5|25
1628531450000|2021-08-09 17:50:50|87055.8|87030.8|87054.6|87029.6|87056.6|87031.6|87054.6|87029.6|22
1628531460000|2021-08-09 17:51:00|87055.3|87030.3|87055.6|87030.6|87056.3|87031.3|87054.4|87029.4|25
1628531470000|2021-08-09 17:51:10|87056.5|87031.5|87055.4|87030.4|87056.5|87031.5|87054.8|87029.8|29
1628531480000|2021-08-09 17:51:20|87055.2|87030.2|87052.4|87027.4|87055.5|87030.5|87050.8|87025.8|24
1628531490000|2021-08-09 17:51:30|87051.9|87026.9|87052.2|87027.2|87052.7|87027.7|87051.8|87026.8|23
1628531500000|2021-08-09 17:51:40|87052.9|87027.9|87052.5|87027.5|87053|87028|87052|87027|19
1628531510000|2021-08-09 17:51:50|87052.4|87027.4|87052.2|87027.2|87052.9|87027.9|87052.2|87027.2|18
1628531520000|2021-08-09 17:52:00|87052.6|87027.6|87052.4|87027.4|87052.9|87027.9|87051.7|87026.7|17
1628531530000|2021-08-09 17:52:10|87053|87028|87064|87014|87065.3|87028.4|87050.3|87013.5|33
1628531540000|2021-08-09 17:52:20|87063.8|87013.8|87064.8|87014.8|87064.8|87014.8|87063.2|87013.2|19
1628531550000|2021-08-09 17:52:30|87064.4|87014.4|87064.5|87014.5|87065|87015|87064.1|87014.1|28
1628531560000|2021-08-09 17:52:40|87064.3|87014.3|87064.5|87014.5|87064.5|87014.5|87063.8|87013.8|12
1628531570000|2021-08-09 17:52:50|87064.7|87014.7|87051.2|87026.2|87064.9|87026.9|87051.2|87013.9|14
1628531580000|2021-08-09 17:53:00|87051.4|87026.4|87052.6|87027.6|87052.6|87027.6|87050.8|87025.8|12
1628531590000|2021-08-09 17:53:10|87051.8|87026.8|87053.2|87028.2|87053.4|87028.4|87051.6|87026.6|27
1628531600000|2021-08-09 17:53:20|87053.3|87028.3|87053.1|87028.1|87053.7|87028.7|87052.7|87027.7|22
1628531610000|2021-08-09 17:53:30|87053.2|87028.2|87052.6|87027.6|87053.4|87028.4|87052.5|87027.5|14
1628531620000|2021-08-09 17:53:40|87052.5|87027.5|87053.1|87028.1|87053.2|87028.2|87052|87027|18
1628531630000|2021-08-09 17:53:50|87053.3|87028.3|87053|87028|87056.2|87031.2|87053|87028|30
1628531640000|2021-08-09 17:54:00|87052.6|87027.6|87052.9|87027.9|87053.7|87028.7|87052.3|87027.3|22
1628531650000|2021-08-09 17:54:10|87053|87028|87052.8|87027.8|87053.2|87028.2|87052.4|87027.4|23
1628531660000|2021-08-09 17:54:20|87052.7|87027.7|87052.3|87027.3|87053.1|87028.1|87052.3|87027.3|16
1628531670000|2021-08-09 17:54:30|87051.9|87026.9|87050.7|87025.7|87052.2|87027.2|87050.2|87025.2|23
1628531680000|2021-08-09 17:54:40|87050.6|87025.6|87056.7|87031.7|87057.1|87032.1|87050.3|87025.3|32
1628531690000|2021-08-09 17:54:50|87057|87032|87055.3|87030.3|87058.1|87033.1|87055.3|87030.3|27
1628531700000|2021-08-09 17:55:00|87055.2|87030.2|87053.1|87028.1|87057|87032|87050.1|87025.1|50
1628531710000|2021-08-09 17:55:10|87053|87028|87052.8|87027.8|87055.2|87030.2|87051.8|87026.8|46
1628531720000|2021-08-09 17:55:20|87052.9|87027.9|87050.5|87025.5|87052.9|87027.9|87050.5|87025.5|34
1628531730000|2021-08-09 17:55:30|87051.2|87026.2|87053.8|87028.8|87054.3|87029.3|87050.9|87025.9|30
1628531740000|2021-08-09 17:55:40|87054|87029|87052.5|87027.5|87054|87029|87051.1|87026.1|24
1628531750000|2021-08-09 17:55:50|87052.3|87027.3|87055.3|87030.3|87055.6|87030.6|87051.3|87026.3|34
1628531760000|2021-08-09 17:56:00|87054.7|87029.7|87055.3|87030.3|87056.3|87031.3|87054.7|87029.7|31
1628531770000|2021-08-09 17:56:10|87055.8|87030.8|87056.6|87031.6|87057.9|87032.9|87054.8|87029.8|29
1628531780000|2021-08-09 17:56:20|87056.5|87031.5|87056.5|87031.5|87057.1|87032.1|87054.5|87029.5|35
1628531790000|2021-08-09 17:56:30|87055.2|87030.2|87057.4|87032.4|87057.7|87032.7|87055.1|87030.1|27
1628531800000|2021-08-09 17:56:40|87057|87032|87058.7|87033.7|87060.1|87035.1|87057|87032|40
1628531810000|2021-08-09 17:56:50|87058.3|87033.3|87058.5|87033.5|87059.5|87034.5|87055.1|87030.1|43
1628531820000|2021-08-09 17:57:00|87058.8|87033.8|87058.4|87033.4|87059.5|87034.5|87056.9|87031.9|30
1628531830000|2021-08-09 17:57:10|87058.6|87033.6|87058.7|87033.7|87059.6|87034.6|87058.3|87033.3|23
1628531840000|2021-08-09 17:57:20|87058.8|87033.8|87055.3|87030.3|87058.8|87033.8|87053.8|87028.8|37
1628531850000|2021-08-09 17:57:30|87055.8|87030.8|87055.2|87030.2|87056.6|87031.6|87054.9|87029.9|36
1628531860000|2021-08-09 17:57:40|87056|87031|87055.3|87030.3|87056.3|87031.3|87055.2|87030.2|16
1628531870000|2021-08-09 17:57:50|87055.2|87030.2|87057|87032|87057.1|87032.1|87054.7|87029.7|27
1628531880000|2021-08-09 17:58:00|87056.5|87031.5|87054|87029|87057.2|87032.2|87052.4|87027.4|34
1628531890000|2021-08-09 17:58:10|87053.1|87028.1|87051.1|87026.1|87053.1|87028.1|87050.2|87025.2|35
1628531900000|2021-08-09 17:58:20|87051.2|87026.2|87052.1|87027.1|87052.2|87027.2|87050.8|87025.8|27
1628531910000|2021-08-09 17:58:30|87052|87027|87049.2|87024.2|87052.2|87027.2|87048.1|87023.1|37
1628531920000|2021-08-09 17:58:40|87049|87024|87050.4|87025.4|87051.8|87026.8|87048.1|87023.1|28
1628531930000|2021-08-09 17:58:50|87049.3|87024.3|87048.8|87023.8|87049.3|87024.3|87048.1|87023.1|28
1628531940000|2021-08-09 17:59:00|87049.2|87024.2|87049.1|87024.1|87049.5|87024.5|87047.8|87022.8|21
1628531950000|2021-08-09 17:59:10|87049.2|87024.2|87047.8|87022.8|87049.3|87024.3|87047.7|87022.7|26
1628531960000|2021-08-09 17:59:20|87047.1|87022.1|87048.4|87023.4|87048.4|87023.4|87046.9|87021.9|27
1628531970000|2021-08-09 17:59:30|87048.6|87023.6|87050.4|87025.4|87050.8|87025.8|87047.6|87022.6|30
1628531980000|2021-08-09 17:59:40|87050.8|87025.8|87051.4|87026.4|87052.7|87027.7|87050|87025|29
1628531990000|2021-08-09 17:59:50|87051.6|87026.6|87051.4|87026.4|87051.6|87026.6|87050.9|87025.9|21
1628532000000|2021-08-09 18:00:00|87051.5|87026.5|87050.6|87025.6|87051.6|87026.6|87048.4|87023.4|44
1628532010000|2021-08-09 18:00:10|87050.5|87025.5|87049.4|87024.4|87050.7|87025.7|87048.3|87023.3|33
1628532020000|2021-08-09 18:00:20|87049.3|87024.3|87050.7|87025.7|87051.5|87026.5|87049.2|87024.2|25
1628532030000|2021-08-09 18:00:30|87050.8|87025.8|87046.4|87021.4|87051.4|87026.4|87043.5|87018.5|25
1628532040000|2021-08-09 18:00:40|87046.6|87021.6|87047.1|87022.1|87047.8|87022.8|87045.4|87020.4|38
1628532050000|2021-08-09 18:00:50|87046.8|87021.8|87047.7|87022.7|87048.1|87023.1|87046.2|87021.2|33
1628532060000|2021-08-09 18:01:00|87047.6|87022.6|87048.1|87023.1|87048.1|87023.1|87047.2|87022.2|27
1628532070000|2021-08-09 18:01:10|87048|87023|87048.3|87023.3|87048.3|87023.3|87047.8|87022.8|21
1628532080000|2021-08-09 18:01:20|87048|87023|87048.4|87023.4|87049.3|87024.3|87047.7|87022.7|27
1628532090000|2021-08-09 18:01:30|87048.6|87023.6|87048.4|87023.4|87048.7|87023.7|87047.6|87022.6|38
1628532100000|2021-08-09 18:01:40|87048.3|87023.3|87048.7|87023.7|87049.2|87024.2|87047.7|87022.7|32
1628532110000|2021-08-09 18:01:50|87048.6|87023.6|87048.9|87023.9|87049.2|87024.2|87048.5|87023.5|25
1628532120000|2021-08-09 18:02:00|87049|87024|87050.1|87025.1|87050.1|87025.1|87049|87024|15
1628532130000|2021-08-09 18:02:10|87050.2|87025.2|87046.3|87021.3|87051.1|87026.1|87045.7|87020.7|37
1628532140000|2021-08-09 18:02:20|87046.1|87021.1|87046.1|87021.1|87046.6|87021.6|87045.5|87020.5|28
1628532150000|2021-08-09 18:02:30|87044.7|87019.7|87037.9|87012.9|87054.6|87019.9|87037.6|87003|57
1628532160000|2021-08-09 18:02:40|87037.8|87012.8|87037.9|87012.9|87038.7|87013.7|87037.6|87012.6|28
1628532170000|2021-08-09 18:02:50|87037.4|87012.4|87038.8|87013.8|87038.9|87013.9|87037.4|87012.4|25
1628532180000|2021-08-09 18:03:00|87038.4|87013.4|87052.6|87002.6|87052.9|87015.7|87038.4|87001.6|39
1628532190000|2021-08-09 18:03:10|87052.4|87002.4|87052.6|87002.6|87052.8|87002.8|87052.4|87002.4|18
1628532200000|2021-08-09 18:03:20|87052.5|87002.5|87052.7|87002.7|87052.8|87002.8|87052.3|87002.3|17
1628532210000|2021-08-09 18:03:30|87053|87003|87052.3|87002.3|87053|87003|87052.2|87002.2|27
1628532220000|2021-08-09 18:03:40|87052.4|87002.4|87041.5|87016.5|87055.9|87017|87041.5|87002.2|34
1628532230000|2021-08-09 18:03:50|87041.7|87016.7|87039.9|87014.9|87042.1|87017.1|87039.8|87014.8|33
1628532240000|2021-08-09 18:04:00|87039.8|87014.8|87039.2|87014.2|87040|87015|87038.9|87013.9|19
1628532250000|2021-08-09 18:04:10|87038.9|87013.9|87039.9|87014.9|87040.2|87015.2|87038.7|87013.7|37
1628532260000|2021-08-09 18:04:20|87040|87015|87040.4|87015.4|87040.6|87015.6|87039.3|87014.3|24
1628532270000|2021-08-09 18:04:30|87040.5|87015.5|87040.6|87015.6|87040.9|87015.9|87039.9|87014.9|25
1628532280000|2021-08-09 18:04:40|87040.7|87015.7|87044.4|87019.4|87044.6|87019.6|87040.4|87015.4|21
1628532290000|2021-08-09 18:04:50|87044.9|87019.9|87043.2|87018.2|87045.3|87020.3|87043|87018|35
1628532300000|2021-08-09 18:05:00|87043.1|87018.1|87043.7|87018.7|87044.3|87019.3|87043.1|87018.1|21
1628532310000|2021-08-09 18:05:10|87044.1|87019.1|87042|87017|87044.7|87019.7|87041.9|87016.9|39
1628532320000|2021-08-09 18:05:20|87042.1|87017.1|87044.9|87019.9|87046.1|87021.1|87041.7|87016.7|38
1628532330000|2021-08-09 18:05:30|87045.3|87020.3|87045.9|87020.9|87046.6|87021.6|87045.3|87020.3|22
1628532340000|2021-08-09 18:05:40|87046.6|87021.6|87036.8|87011.8|87046.6|87021.6|87035.6|87010.6|40
1628532350000|2021-08-09 18:05:50|87037|87012|87036.3|87011.3|87037|87012|87036|87011|42
1628532360000|2021-08-09 18:06:00|87036.4|87011.4|87039.6|87014.6|87039.9|87014.9|87036.4|87011.4|37
1628532370000|2021-08-09 18:06:10|87039.8|87014.8|87039.9|87014.9|87040.1|87015.1|87039.5|87014.5|15
1628532380000|2021-08-09 18:06:20|87040|87015|87040.1|87015.1|87040.3|87015.3|87038.8|87013.8|29
1628532390000|2021-08-09 18:06:30|87040|87015|87040.1|87015.1|87040.5|87015.5|87039.8|87014.8|14
1628532400000|2021-08-09 18:06:40|87040.4|87015.4|87039.8|87014.8|87040.6|87015.6|87039.7|87014.7|12
1628532410000|2021-08-09 18:06:50|87039.6|87014.6|87041.4|87016.4|87041.9|87016.9|87039.1|87014.1|28
1628532420000|2021-08-09 18:07:00|87054.8|87004.8|87055.1|87005.1|87055.8|87005.8|87054.1|87004.1|37
1628532430000|2021-08-09 18:07:10|87055.5|87005.5|87042.1|87017.1|87055.5|87018|87041|87004.8|36
1628532440000|2021-08-09 18:07:20|87040.3|87015.3|87041.5|87016.5|87042|87017|87039.2|87014.2|38
1628532450000|2021-08-09 18:07:30|87040.9|87015.9|87040|87015|87040.9|87015.9|87039.6|87014.6|36
1628532460000|2021-08-09 18:07:40|87040.1|87015.1|87039.3|87014.3|87040.4|87015.4|87039.2|87014.2|28
1628532470000|2021-08-09 18:07:50|87039|87014|87040.3|87015.3|87040.3|87015.3|87039|87014|26
1628532480000|2021-08-09 18:08:00|87039.7|87014.7|87037.7|87012.7|87040.6|87015.6|87036.1|87011.1|35
1628532490000|2021-08-09 18:08:10|87037.9|87012.9|87037.7|87012.7|87038.1|87013.1|87037|87012|29
1628532500000|2021-08-09 18:08:20|87037.3|87012.3|87037.5|87012.5|87038.8|87013.8|87036.5|87011.5|42
1628532510000|2021-08-09 18:08:30|87038|87013|87036.3|87011.3|87038.5|87013.5|87035.5|87010.5|35
1628532520000|2021-08-09 18:08:40|87036.4|87011.4|87036.3|87011.3|87037|87012|87036|87011|41
1628532530000|2021-08-09 18:08:50|87036.9|87011.9|87036.8|87011.8|87037.1|87012.1|87036.4|87011.4|19
1628532540000|2021-08-09 18:09:00|87036.9|87011.9|87037.8|87012.8|87038.5|87013.5|87036.8|87011.8|30
1628532550000|2021-08-09 18:09:10|87037.7|87012.7|87039|87014|87039.2|87014.2|87037.5|87012.5|22
1628532560000|2021-08-09 18:09:20|87038.9|87013.9|87039.8|87014.8|87040|87015|87038.9|87013.9|27
1628532570000|2021-08-09 18:09:30|87039.3|87014.3|87038.9|87013.9|87039.6|87014.6|87036.9|87011.9|40
1628532580000|2021-08-09 18:09:40|87039|87014|87039.7|87014.7|87040|87015|87038.3|87013.3|49
1628532590000|2021-08-09 18:09:50|87039.6|87014.6|87040.7|87015.7|87041.2|87016.2|87039.5|87014.5|32
1628532600000|2021-08-09 18:10:00|87041.2|87016.2|87042.7|87017.7|87050|87017.7|87038.3|87000|40
1628532610000|2021-08-09 18:10:10|87043|87018|87045.3|87020.3|87046.3|87021.3|87042.4|87017.4|28
1628532620000|2021-08-09 18:10:20|87045.4|87020.4|87046|87021|87046.3|87021.3|87045.3|87020.3|27
1628532630000|2021-08-09 18:10:30|87045.9|87020.9|87046.6|87021.6|87046.8|87021.8|87044.9|87019.9|27
1628532640000|2021-08-09 18:10:40|87046.5|87021.5|87045.3|87020.3|87046.5|87021.5|87044.3|87019.3|25
1628532650000|2021-08-09 18:10:50|87045.4|87020.4|87043.4|87018.4|87045.4|87020.4|87043.4|87018.4|23
1628532660000|2021-08-09 18:11:00|87043.3|87018.3|87044.5|87019.5|87046.7|87021.7|87043.1|87018.1|32
1628532670000|2021-08-09 18:11:10|87044.7|87019.7|87042.3|87017.3|87044.7|87019.7|87042.1|87017.1|27
1628532680000|2021-08-09 18:11:20|87042.1|87017.1|87042.3|87017.3|87042.7|87017.7|87042.1|87017.1|11
1628532690000|2021-08-09 18:11:30|87042.2|87017.2|87043|87018|87044.1|87019.1|87042.1|87017.1|24
1628532700000|2021-08-09 18:11:40|87042.1|87017.1|87040.6|87015.6|87042.2|87017.2|87040.4|87015.4|42
1628532710000|2021-08-09 18:11:50|87040.7|87015.7|87039.8|87014.8|87040.7|87015.7|87039.5|87014.5|23
1628532720000|2021-08-09 18:12:00|87039.9|87014.9|87038.5|87013.5|87040|87015|87038.3|87013.3|25
1628532730000|2021-08-09 18:12:10|87037.7|87012.7|87038.2|87013.2|87038.8|87013.8|87037.7|87012.7|22
1628532740000|2021-08-09 18:12:20|87038.1|87013.1|87037|87012|87038.7|87013.7|87036.9|87011.9|24
1628532750000|2021-08-09 18:12:30|87037.1|87012.1|87038|87013|87038.1|87013.1|87036.9|87011.9|11
1628532760000|2021-08-09 18:12:40|87038.2|87013.2|87037.8|87012.8|87038.2|87013.2|87037.3|87012.3|17
1628532770000|2021-08-09 18:12:50|87037.7|87012.7|87036.3|87011.3|87038.1|87013.1|87036.1|87011.1|23
1628532780000|2021-08-09 18:13:00|87035.1|87010.1|87032.3|87007.3|87035.1|87010.1|87031.3|87006.3|32
1628532790000|2021-08-09 18:13:10|87032.6|87007.6|87033.4|87008.4|87033.9|87008.9|87032.5|87007.5|24
1628532800000|2021-08-09 18:13:20|87033.3|87008.3|87032.5|87007.5|87033.8|87008.8|87032.1|87007.1|21
1628532810000|2021-08-09 18:13:30|87032.4|87007.4|87031.6|87006.6|87033.2|87008.2|87031.5|87006.5|35
1628532820000|2021-08-09 18:13:40|87031.4|87006.4|87029.2|87004.2|87031.7|87006.7|87028.2|87003.2|28
1628532830000|2021-08-09 18:13:50|87029.1|87004.1|87024.1|86999.1|87029.3|87004.3|87023.7|86998.7|40
1628532840000|2021-08-09 18:14:00|87036.4|86986.4|87018.8|86993.8|87036.6|86995.2|87018.3|86982.3|42
1628532850000|2021-08-09 18:14:10|87018.7|86993.7|87027.5|86977.5|87029.4|86994|87015.4|86976.4|44
1628532860000|2021-08-09 18:14:20|87028.6|86978.6|87031.4|86981.4|87032.4|86982.4|87028.1|86978.1|43
1628532870000|2021-08-09 18:14:30|87031.5|86981.5|87030.3|86980.3|87031.6|86981.6|87029.4|86979.4|21
1628532880000|2021-08-09 18:14:40|87030.4|86980.4|87032.4|86982.4|87032.9|86982.9|87030|86980|28
1628532890000|2021-08-09 18:14:50|87032.6|86982.6|87032.4|86982.4|87032.9|86982.9|87032.2|86982.2|15
1628532900000|2021-08-09 18:15:00|87032.3|86982.3|87034.1|86984.1|87035.2|86985.2|87031.5|86981.5|39
1628532910000|2021-08-09 18:15:10|87033.2|86983.2|87021.6|86996.6|87033.2|86997.3|87020.1|86983.2|33
1628532920000|2021-08-09 18:15:20|87022|86997|87016.7|86991.7|87022|86997|87016.6|86991.6|45
1628532930000|2021-08-09 18:15:30|87016.8|86991.8|87017.1|86992.1|87017.3|86992.3|87016.7|86991.7|17
1628532940000|2021-08-09 18:15:40|87017|86992|87017.7|86992.7|87017.9|86992.9|87017|86992|18
1628532950000|2021-08-09 18:15:50|87017.8|86992.8|87019.2|86994.2|87028.9|86994.2|87015.6|86978.6|31
1628532960000|2021-08-09 18:16:00|87019.3|86994.3|87019|86994|87019.6|86994.6|87018.5|86993.5|29
1628532970000|2021-08-09 18:16:10|87017.1|86992.1|87019.6|86994.6|87019.9|86994.9|87016.1|86991.1|19
1628532980000|2021-08-09 18:16:20|87019.8|86994.8|87018.8|86993.8|87020.4|86995.4|87018.6|86993.6|25
1628532990000|2021-08-09 18:16:30|87018.9|86993.9|87018.4|86993.4|87019.1|86994.1|87018.4|86993.4|17
1628533000000|2021-08-09 18:16:40|87018.5|86993.5|87019.1|86994.1|87019.2|86994.2|87017.4|86992.4|20
1628533010000|2021-08-09 18:16:50|87018.9|86993.9|87017.5|86992.5|87019|86994|87017.2|86992.2|26
1628533020000|2021-08-09 18:17:00|87017.3|86992.3|87016.3|86991.3|87017.3|86992.3|87016|86991|23
1628533030000|2021-08-09 18:17:10|87016.2|86991.2|87029.1|86979.1|87029.1|86991.9|87016|86979.1|32
1628533040000|2021-08-09 18:17:20|87029.2|86979.2|87028.9|86978.9|87029.3|86979.3|87028.9|86978.9|9
1628533050000|2021-08-09 18:17:30|87029|86979|87028.4|86978.4|87029.1|86979.1|87028.4|86978.4|19
1628533060000|2021-08-09 18:17:40|87028.5|86978.5|87030.4|86980.4|87030.7|86980.7|87028.4|86978.4|13
1628533070000|2021-08-09 18:17:50|87030.6|86980.6|87030.7|86980.7|87031.1|86981.1|87029.2|86979.2|42
1628533080000|2021-08-09 18:18:00|87030.6|86980.6|87030|86980|87030.6|86980.6|87029.3|86979.3|21
1628533090000|2021-08-09 18:18:10|87029.9|86979.9|87030.2|86980.2|87030.3|86980.3|87029.2|86979.2|15
1628533100000|2021-08-09 18:18:20|87030.3|86980.3|87029|86979|87030.3|86980.3|87028.9|86978.9|21
1628533110000|2021-08-09 18:18:30|87029.2|86979.2|87029.4|86979.4|87030.2|86980.2|87028.1|86978.1|40
1628533120000|2021-08-09 18:18:40|87029.7|86979.7|87028.7|86978.7|87030|86980|87028.5|86978.5|27
1628533130000|2021-08-09 18:18:50|87029.4|86979.4|87030.5|86980.5|87031.2|86981.2|87029|86979|25
1628533140000|2021-08-09 18:19:00|87030.7|86980.7|87031.1|86981.1|87031.7|86981.7|87030.3|86980.3|39
1628533150000|2021-08-09 18:19:10|87030.3|86980.3|87030.3|86980.3|87031|86981|87029.1|86979.1|33
1628533160000|2021-08-09 18:19:20|87030.4|86980.4|87030.7|86980.7|87031.3|86981.3|87030.1|86980.1|22
1628533170000|2021-08-09 18:19:30|87030.6|86980.6|87026.8|86976.8|87031.5|86981.5|87025.8|86975.8|27
1628533180000|2021-08-09 18:19:40|87025.6|86975.6|87027.4|86977.4|87028.8|86978.8|87025.6|86975.6|37
1628533190000|2021-08-09 18:19:50|87027.3|86977.3|87025.8|86975.8|87027.4|86977.4|87025.3|86975.3|29
1628533200000|2021-08-09 18:20:00|87025.6|86975.6|87027.8|86977.8|87028.1|86978.1|87025.2|86975.2|30
1628533210000|2021-08-09 18:20:10|87028|86978|87028|86978|87028.5|86978.5|87027.3|86977.3|17
1628533220000|2021-08-09 18:20:20|87028.1|86978.1|87032.2|86982.2|87033.2|86983.2|87027.5|86977.5|47
1628533230000|2021-08-09 18:20:30|87031.4|86981.4|87031.8|86981.8|87032.4|86982.4|87031.4|86981.4|25
1628533240000|2021-08-09 18:20:40|87031.7|86981.7|87031.7|86981.7|87032.1|86982.1|87031.3|86981.3|31
1628533250000|2021-08-09 18:20:50|87031.6|86981.6|87032.1|86982.1|87032.6|86982.6|87031.5|86981.5|18
1628533260000|2021-08-09 18:21:00|87032|86982|87018.1|86993.1|87034.5|86994.9|87017.3|86981.7|39
1628533270000|2021-08-09 18:21:10|87017.8|86992.8|87014.1|86989.1|87017.8|86992.8|87013.7|86988.7|35
1628533280000|2021-08-09 18:21:20|87014|86989|87013.7|86988.7|87014.6|86989.6|87012.9|86987.9|30
1628533290000|2021-08-09 18:21:30|87013.8|86988.8|87014|86989|87014.4|86989.4|87013|86988|31
1628533300000|2021-08-09 18:21:40|87014.1|86989.1|87014|86989|87014.4|86989.4|87013.5|86988.5|25
1628533310000|2021-08-09 18:21:50|87014.2|86989.2|87013.3|86988.3|87014.7|86989.7|87013.1|86988.1|41
1628533320000|2021-08-09 18:22:00|87013.1|86988.1|87014|86989|87014.3|86989.3|87013.1|86988.1|24
1628533330000|2021-08-09 18:22:10|87014.1|86989.1|87014.2|86989.2|87014.9|86989.9|87013.8|86988.8|34
1628533340000|2021-08-09 18:22:20|87014.4|86989.4|87029.5|86979.5|87029.6|86992.6|87014.2|86978.9|29
1628533350000|2021-08-09 18:22:30|87029|86979|87029.9|86979.9|87030.9|86980.9|87028.3|86978.3|27
1628533360000|2021-08-09 18:22:40|87029.3|86979.3|87030|86980|87030.8|86980.8|87029.3|86979.3|28
1628533370000|2021-08-09 18:22:50|87030.2|86980.2|87030.3|86980.3|87030.7|86980.7|87029.9|86979.9|22
1628533380000|2021-08-09 18:23:00|87030|86980|87019.3|86994.3|87030.6|86995.2|87018.8|86978.9|32
1628533390000|2021-08-09 18:23:10|87019.4|86994.4|87030.2|86980.2|87030.7|86995.7|87018.8|86980|33
1628533400000|2021-08-09 18:23:20|87030.4|86980.4|87031.1|86981.1|87032.2|86982.2|87030.1|86980.1|32
1628533410000|2021-08-09 18:23:30|87031|86981|87030.2|86980.2|87031.3|86981.3|87029.5|86979.5|33
1628533420000|2021-08-09 18:23:40|87030.1|86980.1|87030.8|86980.8|87031.1|86981.1|87030.1|86980.1|26
1628533430000|2021-08-09 18:23:50|87030.9|86980.9|87030.5|86980.5|87031.2|86981.2|87030.3|86980.3|23
1628533440000|2021-08-09 18:24:00|87030.4|86980.4|87029.7|86979.7|87030.6|86980.6|87029.3|86979.3|32
1628533450000|2021-08-09 18:24:10|87029.8|86979.8|87018.4|86993.4|87029.9|86993.4|87017.2|86979.3|14
1628533460000|2021-08-09 18:24:20|87017.9|86992.9|87017.6|86992.6|87018.2|86993.2|87017|86992|17
1628533470000|2021-08-09 18:24:30|87017.5|86992.5|87023.5|86998.5|87024.2|86999.2|87017.5|86992.5|26
1628533480000|2021-08-09 18:24:40|87023.1|86998.1|87023.3|86998.3|87023.9|86998.9|87023.1|86998.1|31
1628533490000|2021-08-09 18:24:50|87023.5|86998.5|87023.6|86998.6|87024.2|86999.2|87023.4|86998.4|24
1628533500000|2021-08-09 18:25:00|87023.4|86998.4|87021.1|86996.1|87023.8|86998.8|87020.8|86995.8|21
1628533510000|2021-08-09 18:25:10|87020.9|86995.9|87022.2|86997.2|87022.4|86997.4|87020.9|86995.9|19
1628533520000|2021-08-09 18:25:20|87021.8|86996.8|87021.5|86996.5|87022.4|86997.4|87020.5|86995.5|24
1628533530000|2021-08-09 18:25:30|87021.2|86996.2|87023|86998|87023.9|86998.9|87021.2|86996.2|34
1628533540000|2021-08-09 18:25:40|87023.2|86998.2|87022.5|86997.5|87023.5|86998.5|87022.5|86997.5|26
1628533550000|2021-08-09 18:25:50|87022.6|86997.6|87022.4|86997.4|87023.1|86998.1|87022|86997|19
1628533560000|2021-08-09 18:26:00|87022.7|86997.7|87022|86997|87023.2|86998.2|87020.8|86995.8|35
1628533570000|2021-08-09 18:26:10|87022.1|86997.1|87021.3|86996.3|87022.2|86997.2|87021.2|86996.2|21
1628533580000|2021-08-09 18:26:20|87021.4|86996.4|87022.1|86997.1|87022.5|86997.5|87020.9|86995.9|27
1628533590000|2021-08-09 18:26:30|87022|86997|87019.8|86994.8|87022|86997|87019.7|86994.7|30
1628533600000|2021-08-09 18:26:40|87019.9|86994.9|87030.6|86980.6|87030.6|86995.6|87018|86980.6|36
1628533610000|2021-08-09 18:26:50|87030.5|86980.5|87018.6|86993.6|87031.3|86994.5|87018.3|86980.5|27
1628533620000|2021-08-09 18:27:00|87018.7|86993.7|87013.9|86988.9|87018.7|86993.7|87013.6|86988.6|40
1628533630000|2021-08-09 18:27:10|87014.2|86989.2|87015.9|86990.9|87016|86991|87013|86988|33
1628533640000|2021-08-09 18:27:20|87016.1|86991.1|87015|86990|87016.4|86991.4|87014.2|86989.2|38
1628533650000|2021-08-09 18:27:30|87015.1|86990.1|87015.4|86990.4|87016.5|86991.5|87014.4|86989.4|27
1628533660000|2021-08-09 18:27:40|87015.9|86990.9|87015.7|86990.7|87016.2|86991.2|87015|86990|26
1628533670000|2021-08-09 18:27:50|87016.3|86991.3|87016.4|86991.4|87017.8|86992.8|87013.1|86988.1|34
1628533680000|2021-08-09 18:28:00|87016.3|86991.3|87014.7|86989.7|87016.7|86991.7|87012.4|86987.4|45
1628533690000|2021-08-09 18:28:10|87014.1|86989.1|87011.6|86986.6|87014.2|86989.2|87009.5|86984.5|48
1628533700000|2021-08-09 18:28:20|87011|86986|87012|86987|87012|86987|87010.3|86985.3|26
1628533710000|2021-08-09 18:28:30|87011.8|86986.8|87012.2|86987.2|87012.8|86987.8|87011.3|86986.3|26
1628533720000|2021-08-09 18:28:40|87012.3|86987.3|87020|86970|87020.1|86987.3|87007.7|86970|39
1628533730000|2021-08-09 18:28:50|87020.1|86970.1|87021|86971|87021.3|86971.3|87019.6|86969.6|34
1628533740000|2021-08-09 18:29:00|87020.8|86970.8|87022.4|86972.4|87023.2|86973.2|87019.9|86969.9|51
1628533750000|2021-08-09 18:29:10|87022.3|86972.3|87021.5|86971.5|87025.8|86975.8|87019.8|86969.8|55
1628533760000|2021-08-09 18:29:20|87021.6|86971.6|87021.3|86971.3|87021.6|86971.6|87020.4|86970.4|25
1628533770000|2021-08-09 18:29:30|87021.4|86971.4|87021.7|86971.7|87021.8|86971.8|87020.8|86970.8|23
1628533780000|2021-08-09 18:29:40|87021.6|86971.6|87022.6|86972.6|87023.3|86973.3|87021.6|86971.6|33
1628533790000|2021-08-09 18:29:50|87022.4|86972.4|87022.3|86972.3|87023|86973|87021.3|86971.3|40
1628533800000|2021-08-09 18:30:00|87022.6|86972.6|87022.6|86972.6|87023.4|86973.4|87022.3|86972.3|25
1628533810000|2021-08-09 18:30:10|87022.8|86972.8|87022.5|86972.5|87023.2|86973.2|87022|86972|32
1628533820000|2021-08-09 18:30:20|87022.2|86972.2|87022.2|86972.2|87023.4|86973.4|87021.7|86971.7|44
1628533830000|2021-08-09 18:30:30|87022.3|86972.3|87022.3|86972.3|87022.4|86972.4|87021.5|86971.5|30
1628533840000|2021-08-09 18:30:40|87022.1|86972.1|87022.2|86972.2|87022.5|86972.5|87021.8|86971.8|27
1628533850000|2021-08-09 18:30:50|87022.5|86972.5|87025.4|86975.4|87026.5|86976.5|87022.3|86972.3|32
1628533860000|2021-08-09 18:31:00|87025.5|86975.5|87023.1|86973.1|87026.7|86976.7|87023.1|86973.1|31
1628533870000|2021-08-09 18:31:10|87023|86973|87018.3|86968.3|87023.1|86973.1|87015.5|86965.5|41
1628533880000|2021-08-09 18:31:20|87017.2|86967.2|87015.9|86965.9|87017.2|86967.2|87015.1|86965.1|27
1628533890000|2021-08-09 18:31:30|87014.6|86964.6|87002.9|86952.9|87014.7|86964.7|87002.9|86952.9|47
1628533900000|2021-08-09 18:31:40|87003|86953|86998.2|86948.2|87003.7|86953.7|86994.7|86944.7|61
1628533910000|2021-08-09 18:31:50|86998.1|86948.1|86998.6|86948.6|86999|86949|86997.2|86947.2|43
1628533920000|2021-08-09 18:32:00|86998.5|86948.5|87003.5|86953.5|87004.6|86954.6|86998|86948|38
1628533930000|2021-08-09 18:32:10|87003.2|86953.2|87006|86956|87008.2|86958.2|87001.6|86951.6|52
1628533940000|2021-08-09 18:32:20|87005.6|86955.6|87007.3|86957.3|87007.4|86957.4|87004.5|86954.5|40
1628533950000|2021-08-09 18:32:30|87007.1|86957.1|87007|86957|87008.3|86970.8|86994.1|86956|39
1628533960000|2021-08-09 18:32:40|87007.2|86957.2|87000.5|86950.5|87007.3|86957.3|86999.5|86949.5|46
1628533970000|2021-08-09 18:32:50|87000.3|86950.3|87002|86952|87002.6|86952.6|87000.3|86950.3|40
1628533980000|2021-08-09 18:33:00|87001.5|86951.5|87005.5|86955.5|87006.1|86956.1|87001.5|86951.5|45
1628533990000|2021-08-09 18:33:10|87005.6|86955.6|87003.8|86953.8|87006.9|86956.9|87003.5|86953.5|38
1628534000000|2021-08-09 18:33:20|87004|86954|87002.5|86952.5|87004.5|86954.5|87001.1|86951.1|40
1628534010000|2021-08-09 18:33:30|87002.4|86952.4|87002.9|86952.9|87003.2|86953.2|86998|86948|40
1628534020000|2021-08-09 18:33:40|87002.6|86952.6|87001.1|86951.1|87002.6|86952.6|86999.9|86949.9|36
1628534030000|2021-08-09 18:33:50|87001.2|86951.2|87002.3|86952.3|87002.6|86952.6|87001.2|86951.2|25
1628534040000|2021-08-09 18:34:00|87002.4|86952.4|87006.4|86956.4|87007.2|86957.2|87002|86952|33
1628534050000|2021-08-09 18:34:10|87006.2|86956.2|87005.8|86955.8|87006.9|86956.9|87005.6|86955.6|27
1628534060000|2021-08-09 18:34:20|87007|86957|87002|86952|87007|86957|87001.9|86951.9|38
1628534070000|2021-08-09 18:34:30|87002.1|86952.1|87001.1|86951.1|87002.6|86952.6|87000.2|86950.2|41
1628534080000|2021-08-09 18:34:40|87001.2|86951.2|87001|86951|87001.2|86951.2|87000.4|86950.4|23
1628534090000|2021-08-09 18:34:50|87000.7|86950.7|87000.6|86950.6|87000.9|86950.9|87000|86950|19
1628534100000|2021-08-09 18:35:00|87000.3|86950.3|87000.4|86950.4|87001.5|86951.5|87000.1|86950.1|28
1628534110000|2021-08-09 18:35:10|87000.3|86950.3|86986.8|86961.8|87000.8|86963.3|86986.6|86947.2|41
1628534120000|2021-08-09 18:35:20|86987.6|86962.6|86997.4|86947.4|86997.4|86962.9|86983.2|86947.4|41
1628534130000|2021-08-09 18:35:30|86997.3|86947.3|86980.4|86955.4|86997.4|86955.9|86978.8|86940.3|43
1628534140000|2021-08-09 18:35:40|86980.5|86955.5|86979.6|86954.6|86981.2|86956.2|86979.3|86954.3|40
1628534150000|2021-08-09 18:35:50|86979.7|86954.7|86980.1|86955.1|86980.5|86955.5|86979.4|86954.4|23
1628534160000|2021-08-09 18:36:00|86980.2|86955.2|86984.4|86959.4|86997.2|86959.5|86980.2|86946.7|32
1628534170000|2021-08-09 18:36:10|86984.5|86959.5|86984.3|86959.3|86985.4|86960.4|86984|86959|33
1628534180000|2021-08-09 18:36:20|86984.4|86959.4|86987.6|86962.6|86988.8|86963.8|86984.4|86959.4|42
1628534190000|2021-08-09 18:36:30|86988.4|86963.4|86999.7|86949.7|87001.1|86963.6|86987.1|86949.7|45
1628534200000|2021-08-09 18:36:40|86999.8|86949.8|86987.5|86962.5|87001.8|86962.6|86986.8|86947.8|40
1628534210000|2021-08-09 18:36:50|86987.6|86962.6|86985.7|86960.7|86987.6|86962.6|86985.5|86960.5|33
1628534220000|2021-08-09 18:37:00|86985.9|86960.9|86985.6|86960.6|86986.1|86961.1|86984.9|86959.9|41
1628534230000|2021-08-09 18:37:10|86985.5|86960.5|86985.9|86960.9|86987.1|86962.1|86985|86960|32
1628534240000|2021-08-09 18:37:20|86986|86961|86985.9|86960.9|86986.3|86961.3|86983.6|86958.6|33
1628534250000|2021-08-09 18:37:30|86985.5|86960.5|86985.8|86960.8|86986.4|86961.4|86985.1|86960.1|40
1628534260000|2021-08-09 18:37:40|86985.7|86960.7|86986.9|86961.9|86988|86963|86985.3|86960.3|36
1628534270000|2021-08-09 18:37:50|86986.5|86961.5|86990.7|86965.7|86991.4|86966.4|86986.3|86961.3|54
1628534280000|2021-08-09 18:38:00|86990.6|86965.6|86987|86962|86991.2|86966.2|86986.3|86961.3|43
1628534290000|2021-08-09 18:38:10|86986.7|86961.7|86987.4|86962.4|86988.9|86963.9|86986.7|86961.7|33
1628534300000|2021-08-09 18:38:20|86987.5|86962.5|86988.8|86963.8|86989.1|86964.1|86987.5|86962.5|20
1628534310000|2021-08-09 18:38:30|86988.6|86963.6|86986|86961|86989.5|86964.5|86985.3|86960.3|32
1628534320000|2021-08-09 18:38:40|86985.8|86960.8|86988.1|86963.1|86991|86966|86985.8|86960.8|36
1628534330000|2021-08-09 18:38:50|86987.7|86962.7|86989.1|86964.1|86989.4|86964.4|86987.4|86962.4|25
1628534340000|2021-08-09 18:39:00|86989.2|86964.2|86987.9|86962.9|86990.2|86965.2|86987.6|86962.6|29
1628534350000|2021-08-09 18:39:10|86988|86963|86988.8|86963.8|86989.4|86964.4|86988|86963|21
1628534360000|2021-08-09 18:39:20|86987.8|86962.8|86986.9|86961.9|86989.3|86964.3|86985.4|86960.4|36
1628534370000|2021-08-09 18:39:30|86986.2|86961.2|87002.1|86952.1|87002.2|86962.7|86985.5|86950.5|42
1628534380000|2021-08-09 18:39:40|87001.8|86951.8|87002|86952|87003|86953|86999.8|86949.8|42
1628534390000|2021-08-09 18:39:50|87003.2|86953.2|86995|86970|87007.2|86970.4|86989.3|86952.4|46
1628534400000|2021-08-09 18:40:00|86994.3|86969.3|86995.9|86970.9|86996.9|86971.9|86991.5|86966.5|51
1628534410000|2021-08-09 18:40:10|86996.3|86971.3|86995.8|86970.8|86997.1|86972.1|86994.3|86969.3|30
1628534420000|2021-08-09 18:40:20|86996.4|86971.4|86998.1|86973.1|86998.3|86973.3|86996.1|86971.1|38
1628534430000|2021-08-09 18:40:30|86998.2|86973.2|86998.3|86973.3|86998.8|86973.8|86995.6|86970.6|32
1628534440000|2021-08-09 18:40:40|86998.4|86973.4|86997.5|86972.5|86998.8|86973.8|86997.2|86972.2|25
1628534450000|2021-08-09 18:40:50|86997.2|86972.2|86997|86972|86997.9|86972.9|86997|86972|16
1628534460000|2021-08-09 18:41:00|86997.8|86972.8|86997.4|86972.4|86998.3|86973.3|86997.3|86972.3|16
1628534470000|2021-08-09 18:41:10|86997.5|86972.5|86997.4|86972.4|86997.9|86972.9|86997|86972|17
1628534480000|2021-08-09 18:41:20|86997.1|86972.1|86997.3|86972.3|86997.8|86972.8|86996.5|86971.5|26
1628534490000|2021-08-09 18:41:30|86997.1|86972.1|86997.7|86972.7|86999|86974|86996.9|86971.9|32
1628534500000|2021-08-09 18:41:40|86997.6|86972.6|86997.8|86972.8|86998.9|86973.9|86997.1|86972.1|26
1628534510000|2021-08-09 18:41:50|86997.6|86972.6|86996.7|86971.7|86997.6|86972.6|86996.6|86971.6|24
1628534520000|2021-08-09 18:42:00|86996.9|86971.9|86995.4|86970.4|86996.9|86971.9|86995|86970|31
1628534530000|2021-08-09 18:42:10|86995.1|86970.1|86995.7|86970.7|86996.3|86971.3|86993.3|86968.3|34
1628534540000|2021-08-09 18:42:20|86996.1|86971.1|86996.6|86971.6|86997.7|86972.7|86996.1|86971.1|48
1628534550000|2021-08-09 18:42:30|86996.7|86971.7|86997.4|86972.4|86997.4|86972.4|86994|86969|21
1628534560000|2021-08-09 18:42:40|86996.4|86971.4|86992.9|86967.9|86996.4|86971.4|86992.3|86967.3|17
1628534570000|2021-08-09 18:42:50|86993|86968|86995.3|86970.3|86995.3|86970.3|86992.2|86967.2|39
1628534580000|2021-08-09 18:43:00|86995.4|86970.4|87000.1|86975.1|87000.7|86975.7|86994.5|86969.5|49
1628534590000|2021-08-09 18:43:10|87000.5|86975.5|87020.7|86970.7|87021.2|86983.3|87000|86970.6|57
1628534600000|2021-08-09 18:43:20|87021.3|86971.3|87008.9|86983.9|87021.3|86984.7|87007.5|86970.6|32
1628534610000|2021-08-09 18:43:30|87008.8|86983.8|87008.9|86983.9|87009.3|86984.3|87008.6|86983.6|21
1628534620000|2021-08-09 18:43:40|87009|86984|87011.1|86986.1|87011.1|86986.1|87008.7|86983.7|31
1628534630000|2021-08-09 18:43:50|87010.9|86985.9|87020.6|86970.6|87020.8|86986.8|87006.6|86970|44
1628534640000|2021-08-09 18:44:00|87020.2|86970.2|87018.3|86968.3|87020.9|86970.9|87018.1|86968.1|32
1628534650000|2021-08-09 18:44:10|87018.2|86968.2|87023.1|86973.1|87024|86985.3|87006.8|86967.6|29
1628534660000|2021-08-09 18:44:20|87023.7|86973.7|87022.7|86972.7|87023.8|86973.8|87021.9|86971.9|39
1628534670000|2021-08-09 18:44:30|87022.8|86972.8|87014.6|86989.6|87024.4|86990.5|87012.6|86972.5|29
1628534680000|2021-08-09 18:44:40|87014.4|86989.4|87015.8|86990.8|87017.7|86992.7|87014.3|86989.3|47
1628534690000|2021-08-09 18:44:50|87015.2|86990.2|87025.8|86975.8|87027.8|86990.7|87015.2|86975.8|23
1628534700000|2021-08-09 18:45:00|87027.9|86977.9|87028.2|86978.2|87028.8|86978.8|87026.8|86976.8|37
1628534710000|2021-08-09 18:45:10|87027.5|86977.5|87015.1|86990.1|87027.8|86990.7|87013.7|86976.6|37
1628534720000|2021-08-09 18:45:20|87015.4|86990.4|87028.1|86978.1|87029.2|86990.9|87015.4|86977.7|32
1628534730000|2021-08-09 18:45:30|87027.9|86977.9|87032.4|86982.4|87032.4|86982.4|87027.7|86977.7|25
1628534740000|2021-08-09 18:45:40|87032.2|86982.2|87020.9|86995.9|87032.4|86996.1|87018.1|86981.3|40
1628534750000|2021-08-09 18:45:50|87021.1|86996.1|87019.9|86994.9|87022.1|86997.1|87019.8|86994.8|26
1628534760000|2021-08-09 18:46:00|87020.2|86995.2|87019.2|86994.2|87020.5|86995.5|87018.8|86993.8|24
1628534770000|2021-08-09 18:46:10|87019.1|86994.1|87018.4|86993.4|87019.8|86994.8|87018.1|86993.1|19
1628534780000|2021-08-09 18:46:20|87017.8|86992.8|87018.7|86993.7|87019.4|86994.4|87017|86992|24
1628534790000|2021-08-09 18:46:30|87018.6|86993.6|87017.8|86992.8|87019.1|86994.1|87017.8|86992.8|20
1628534800000|2021-08-09 18:46:40|87017.7|86992.7|87018.3|86993.3|87020.6|86995.6|87017.6|86992.6|29
1628534810000|2021-08-09 18:46:50|87018|86993|87018|86993|87018.8|86993.8|87016|86991|43
1628534820000|2021-08-09 18:47:00|87018.4|86993.4|87020.6|86995.6|87020.9|86995.9|87018.1|86993.1|31
1628534830000|2021-08-09 18:47:10|87020.4|86995.4|87018.8|86993.8|87020.6|86995.6|87017.6|86992.6|27
1628534840000|2021-08-09 18:47:20|87018.9|86993.9|87018.2|86993.2|87019.9|86994.9|87017.5|86992.5|28
1628534850000|2021-08-09 18:47:30|87018.5|86993.5|87017|86992|87019.2|86994.2|87016.3|86991.3|15
1628534860000|2021-08-09 18:47:40|87017.1|86992.1|87018.5|86993.5|87019.3|86994.3|87017.1|86992.1|21
1628534870000|2021-08-09 18:47:50|87018.6|86993.6|87017.7|86992.7|87018.6|86993.6|87017.7|86992.7|22
1628534880000|2021-08-09 18:48:00|87017.6|86992.6|87018.2|86993.2|87019.8|86994.8|87017.5|86992.5|32
1628534890000|2021-08-09 18:48:10|87018.3|86993.3|87017.2|86992.2|87018.3|86993.3|87016.8|86991.8|18
1628534900000|2021-08-09 18:48:20|87017.4|86992.4|87017.6|86992.6|87018.9|86993.9|87017.2|86992.2|18
1628534910000|2021-08-09 18:48:30|87017.4|86992.4|87017.8|86992.8|87018.4|86993.4|87017.2|86992.2|24
1628534920000|2021-08-09 18:48:40|87016.7|86991.7|87016.1|86991.1|87019.8|86994.8|87015.7|86990.7|33
1628534930000|2021-08-09 18:48:50|87016.2|86991.2|87015.3|86990.3|87016.6|86991.6|87015.1|86990.1|20
1628534940000|2021-08-09 18:49:00|87015.5|86990.5|87017|86992|87017.5|86992.5|87015.2|86990.2|13
1628534950000|2021-08-09 18:49:10|87017.1|86992.1|87016.3|86991.3|87017.4|86992.4|87015.3|86990.3|21
1628534960000|2021-08-09 18:49:20|87016.5|86991.5|87014.5|86989.5|87016.5|86991.5|87014|86989|32
1628534970000|2021-08-09 18:49:30|87014.7|86989.7|87016.4|86991.4|87016.4|86991.4|87014.3|86989.3|13
1628534980000|2021-08-09 18:49:40|87016.3|86991.3|87017.3|86992.3|87017.3|86992.3|87015.8|86990.8|14
1628534990000|2021-08-09 18:49:50|87016|86991|87016|86991|87016.6|86991.6|87015.6|86990.6|17
1628535000000|2021-08-09 18:50:00|87015.6|86990.6|87009.3|86984.3|87016.2|86991.2|87009.3|86984.3|43
1628535010000|2021-08-09 18:50:10|87009.1|86984.1|87009.1|86984.1|87009.1|86984.1|87008|86983|23
1628535020000|2021-08-09 18:50:20|87009.2|86984.2|87013.6|86988.6|87014.1|86989.1|87008.3|86983.3|34
1628535030000|2021-08-09 18:50:30|87013.4|86988.4|87012.4|86987.4|87014.4|86989.4|87011.2|86986.2|32
1628535040000|2021-08-09 18:50:40|87012.7|86987.7|87011.3|86986.3|87012.7|86987.7|87010.9|86985.9|44
1628535050000|2021-08-09 18:50:50|87011.4|86986.4|87017.7|86992.7|87017.7|86992.7|87011.3|86986.3|41
1628535060000|2021-08-09 18:51:00|87016.8|86991.8|87018|86993|87018.7|86993.7|87016.8|86991.8|45
1628535070000|2021-08-09 18:51:10|87017.9|86992.9|87031.1|86981.1|87032.7|86993|87017.9|86980.2|31
1628535080000|2021-08-09 18:51:20|87031.2|86981.2|87034.2|86984.2|87034.2|86996.7|87019.9|86981.2|31
1628535090000|2021-08-09 18:51:30|87033.9|86983.9|87025.9|87000.9|87037|87000.9|87023.2|86983.3|35
1628535100000|2021-08-09 18:51:40|87025.8|87000.8|87026.1|87001.1|87027.3|87002.3|87025.7|87000.7|37
1628535110000|2021-08-09 18:51:50|87026.3|87001.3|87025.6|87000.6|87026.3|87001.3|87025.3|87000.3|22
1628535120000|2021-08-09 18:52:00|87025.5|87000.5|87026|87001|87027|87002|87025.3|87000.3|24
1628535130000|2021-08-09 18:52:10|87025.9|87000.9|87044.5|86994.5|87044.5|87007.9|87025.4|86993.8|38
1628535140000|2021-08-09 18:52:20|87044.3|86994.3|87030.6|87005.6|87045.6|87008.8|87030.6|86993.7|28
1628535150000|2021-08-09 18:52:30|87030.7|87005.7|87030|87005|87031.2|87006.2|87030|87005|15
1628535160000|2021-08-09 18:52:40|87030.1|87005.1|87031.2|87006.2|87031.8|87006.8|87029.9|87004.9|27
1628535170000|2021-08-09 18:52:50|87031.5|87006.5|87030.9|87005.9|87031.8|87006.8|87030.6|87005.6|19
1628535180000|2021-08-09 18:53:00|87030.4|87005.4|87030.4|87005.4|87032.6|87007.6|87030.3|87005.3|34
1628535190000|2021-08-09 18:53:10|87030.6|87005.6|87049.8|86999.8|87049.8|87013.2|87029.6|86999.5|42
1628535200000|2021-08-09 18:53:20|87049.3|86999.3|87038.2|87013.2|87049.3|87014.5|87036.7|86998.2|44
1628535210000|2021-08-09 18:53:30|87038.3|87013.3|87039.8|87014.8|87039.8|87014.8|87037.9|87012.9|19
1628535220000|2021-08-09 18:53:40|87039.9|87014.9|87036.5|87011.5|87039.9|87014.9|87034.7|87009.7|34
1628535230000|2021-08-09 18:53:50|87036.7|87011.7|87039.4|87014.4|87039.4|87014.4|87033.7|87008.7|43
1628535240000|2021-08-09 18:54:00|87039.6|87014.6|87040.7|87015.7|87043.2|87018.2|87038.6|87013.6|54
1628535250000|2021-08-09 18:54:10|87040.6|87015.6|87036.6|87011.6|87040.9|87015.9|87036.6|87011.6|44
1628535260000|2021-08-09 18:54:20|87036.7|87011.7|87038.6|87013.6|87038.8|87013.8|87036.7|87011.7|25
1628535270000|2021-08-09 18:54:30|87038.5|87013.5|87038|87013|87038.5|87013.5|87037.7|87012.7|16
1628535280000|2021-08-09 18:54:40|87038.1|87013.1|87038.1|87013.1|87038.8|87013.8|87038.1|87013.1|13
1628535290000|2021-08-09 18:54:50|87037.8|87012.8|87039|87014|87039.7|87014.7|87036.9|87011.9|50
1628535300000|2021-08-09 18:55:00|87039.1|87014.1|87037.6|87012.6|87039.1|87014.1|87036.7|87011.7|37
1628535310000|2021-08-09 18:55:10|87037.5|87012.5|87038.3|87013.3|87040.1|87015.1|87037.5|87012.5|29
1628535320000|2021-08-09 18:55:20|87038.1|87013.1|87041.5|87016.5|87042.7|87017.7|87037.7|87012.7|36
1628535330000|2021-08-09 18:55:30|87041.8|87016.8|87041.3|87016.3|87042|87017|87040.7|87015.7|25
1628535340000|2021-08-09 18:55:40|87041.2|87016.2|87041.7|87016.7|87042.1|87017.1|87040.4|87015.4|16
1628535350000|2021-08-09 18:55:50|87041.8|87016.8|87042.9|87017.9|87056|87018.3|87041.8|87004.4|44
1628535360000|2021-08-09 18:56:00|87043|87018|87057.3|87007.3|87057.5|87018|87042.6|87005.3|25
1628535370000|2021-08-09 18:56:10|87057.5|87007.5|87047.1|87022.1|87058.7|87022.5|87046|87007.5|19
1628535380000|2021-08-09 18:56:20|87046.8|87021.8|87047.7|87022.7|87048.2|87023.2|87045.8|87020.8|28
1628535390000|2021-08-09 18:56:30|87046.8|87021.8|87046|87021|87046.8|87021.8|87045.6|87020.6|30
1628535400000|2021-08-09 18:56:40|87046.1|87021.1|87047.9|87022.9|87048.6|87023.6|87045.8|87020.8|38
1628535410000|2021-08-09 18:56:50|87048.5|87023.5|87053.8|87028.8|87062.1|87029|87047.6|87011.6|37
1628535420000|2021-08-09 18:57:00|87053.7|87028.7|87051.8|87026.8|87054.5|87029.5|87051.7|87026.7|33
1628535430000|2021-08-09 18:57:10|87052.1|87027.1|87057.7|87032.7|87058.7|87033.7|87051.6|87026.6|32
1628535440000|2021-08-09 18:57:20|87058|87033|87058.3|87033.3|87058.8|87033.8|87057.3|87032.3|27
1628535450000|2021-08-09 18:57:30|87058.2|87033.2|87061|87036|87063.4|87038.4|87057.3|87032.3|44
1628535460000|2021-08-09 18:57:40|87062|87037|87060|87035|87063.2|87038.2|87059.4|87034.4|33
1628535470000|2021-08-09 18:57:50|87060.1|87035.1|87060.5|87035.5|87060.8|87035.8|87059.1|87034.1|22
1628535480000|2021-08-09 18:58:00|87060.3|87035.3|87060.2|87035.2|87061|87036|87057.4|87032.4|42
1628535490000|2021-08-09 18:58:10|87060.1|87035.1|87052.1|87027.1|87060.6|87035.6|87051.6|87026.6|39
1628535500000|2021-08-09 18:58:20|87052.5|87027.5|87051.1|87026.1|87052.6|87027.6|87050.5|87025.5|37
1628535510000|2021-08-09 18:58:30|87051.3|87026.3|87052.9|87027.9|87053.1|87028.1|87051|87026|32
1628535520000|2021-08-09 18:58:40|87053.1|87028.1|87050.7|87025.7|87053.7|87028.7|87049.4|87024.4|45
1628535530000|2021-08-09 18:58:50|87050.3|87025.3|87051.1|87026.1|87051.4|87026.4|87050.3|87025.3|23
1628535540000|2021-08-09 18:59:00|87051|87026|87051.6|87026.6|87052.5|87027.5|87048.8|87023.8|29
1628535550000|2021-08-09 18:59:10|87050.4|87025.4|87050.8|87025.8|87053.2|87028.2|87050.2|87025.2|46
1628535560000|2021-08-09 18:59:20|87050.4|87025.4|87050.5|87025.5|87052.1|87027.1|87050|87025|36
1628535570000|2021-08-09 18:59:30|87050.7|87025.7|87057.5|87032.5|87058.1|87033.1|87050.7|87025.7|53
1628535580000|2021-08-09 18:59:40|87057.4|87032.4|87060.9|87035.9|87061.7|87036.7|87055.8|87030.8|57
1628535590000|2021-08-09 18:59:50|87061.7|87036.7|87079.2|87029.2|87079.2|87045.1|87060.7|87029.2|71
1628535600000|2021-08-09 19:00:00|87078.8|87028.8|87060|87035|87079.2|87042|87059.9|87028.2|54
1628535610000|2021-08-09 19:00:10|87060.5|87035.5|87063.8|87013.8|87065.7|87035.6|87055.5|87012.9|49
1628535620000|2021-08-09 19:00:20|87063.5|87013.5|87062.9|87012.9|87063.6|87013.6|87061.5|87011.5|36
1628535630000|2021-08-09 19:00:30|87062.7|87012.7|87064.2|87014.2|87064.2|87014.2|87061.9|87011.9|34
1628535640000|2021-08-09 19:00:40|87064.1|87014.1|87063.9|87013.9|87064.7|87014.7|87063|87013|23
1628535650000|2021-08-09 19:00:50|87064.2|87014.2|87048.3|87023.3|87064.3|87027.1|87047.7|87014.2|30
1628535660000|2021-08-09 19:01:00|87047.4|87022.4|87039|87014|87047.6|87022.6|87038.3|87013.3|43
1628535670000|2021-08-09 19:01:10|87038.9|87013.9|87050.4|87000.4|87051.1|87014.9|87038.1|87000.4|27
1628535680000|2021-08-09 19:01:20|87050|87000|87037|87012|87050.6|87013.5|87032.8|86997.7|48
1628535690000|2021-08-09 19:01:30|87037.1|87012.1|87036.3|87011.3|87038.6|87013.6|87036.3|87011.3|40
1628535700000|2021-08-09 19:01:40|87036.5|87011.5|87048.7|86998.7|87049.2|87012.2|87036|86998.5|29
1628535710000|2021-08-09 19:01:50|87048.6|86998.6|87049|86999|87050.3|87000.3|87047.7|86997.7|28
1628535720000|2021-08-09 19:02:00|87048.7|86998.7|87050.6|87000.6|87051.3|87001.3|87048.4|86998.4|37
1628535730000|2021-08-09 19:02:10|87051|87001|87040.1|87015.1|87054.2|87016.8|87039.9|87001|48
1628535740000|2021-08-09 19:02:20|87040.5|87015.5|87041.6|87016.6|87041.9|87016.9|87036.2|87011.2|53
1628535750000|2021-08-09 19:02:30|87041|87016|87041.6|87016.6|87042.6|87017.6|87040.9|87015.9|32
1628535760000|2021-08-09 19:02:40|87041.7|87016.7|87039.6|87014.6|87042|87017|87036.3|87011.3|32
1628535770000|2021-08-09 19:02:50|87039.8|87014.8|87040|87015|87041|87016|87038.5|87013.5|34
1628535780000|2021-08-09 19:03:00|87039.2|87014.2|87040.2|87015.2|87041.7|87016.7|87039|87014|40
1628535790000|2021-08-09 19:03:10|87040.7|87015.7|87039.8|87014.8|87041.7|87016.7|87036|87011|40
1628535800000|2021-08-09 19:03:20|87040.2|87015.2|87040.5|87015.5|87041.1|87016.1|87039.8|87014.8|30
1628535810000|2021-08-09 19:03:30|87040.9|87015.9|87042.1|87017.1|87043.2|87018.2|87040.6|87015.6|34
1628535820000|2021-08-09 19:03:40|87041.9|87016.9|87042.8|87017.8|87043.1|87018.1|87041|87016|40
1628535830000|2021-08-09 19:03:50|87042.2|87017.2|87040.3|87015.3|87042.8|87017.8|87040.2|87015.2|31
1628535840000|2021-08-09 19:04:00|87039.9|87014.9|87039.5|87014.5|87040.6|87015.6|87039.2|87014.2|35
1628535850000|2021-08-09 19:04:10|87039.4|87014.4|87039.5|87014.5|87040.1|87015.1|87038.8|87013.8|30
1628535860000|2021-08-09 19:04:20|87039.6|87014.6|87039.9|87014.9|87040.8|87015.8|87038.9|87013.9|23
1628535870000|2021-08-09 19:04:30|87039.8|87014.8|87036.8|87011.8|87040.7|87015.7|87036.8|87011.8|26
1628535880000|2021-08-09 19:04:40|87037.9|87012.9|87038.7|87013.7|87041.4|87016.4|87037|87012|42
1628535890000|2021-08-09 19:04:50|87039.1|87014.1|87038.9|87013.9|87039.7|87014.7|87038.5|87013.5|24
1628535900000|2021-08-09 19:05:00|87039.3|87014.3|87039.6|87014.6|87040.2|87015.2|87038.6|87013.6|25
1628535910000|2021-08-09 19:05:10|87038.9|87013.9|87038.2|87013.2|87039.1|87014.1|87037.9|87012.9|17
1628535920000|2021-08-09 19:05:20|87038.5|87013.5|87038.4|87013.4|87040.6|87015.6|87037.5|87012.5|45
1628535930000|2021-08-09 19:05:30|87038.6|87013.6|87041.7|87016.7|87042|87017|87038.3|87013.3|48
1628535940000|2021-08-09 19:05:40|87041.6|87016.6|87041.9|87016.9|87042.3|87017.3|87040.1|87015.1|28
1628535950000|2021-08-09 19:05:50|87042.6|87017.6|87041.3|87016.3|87042.6|87017.6|87041.3|87016.3|15
1628535960000|2021-08-09 19:06:00|87041|87016|87039|87014|87041.6|87016.6|87038.3|87013.3|29
1628535970000|2021-08-09 19:06:10|87038.3|87013.3|87037.3|87012.3|87040.3|87015.3|87037.3|87012.3|39
1628535980000|2021-08-09 19:06:20|87037|87012|87038.2|87013.2|87039.6|87014.6|87036.9|87011.9|27
1628535990000|2021-08-09 19:06:30|87038.4|87013.4|87042.4|87017.4|87043|87018|87037.7|87012.7|38
1628536000000|2021-08-09 19:06:40|87041.8|87016.8|87044|87019|87045.1|87020.1|87041.8|87016.8|52
1628536010000|2021-08-09 19:06:50|87044.2|87019.2|87041.5|87016.5|87044.4|87019.4|87040.7|87015.7|33
1628536020000|2021-08-09 19:07:00|87040|87015|87038.8|87013.8|87040.5|87015.5|87038.8|87013.8|34
1628536030000|2021-08-09 19:07:10|87039|87014|87039.6|87014.6|87040.3|87015.3|87038.7|87013.7|38
1628536040000|2021-08-09 19:07:20|87039.7|87014.7|87040|87015|87041|87016|87039.4|87014.4|30
1628536050000|2021-08-09 19:07:30|87040.3|87015.3|87038.3|87013.3|87041.5|87016.5|87038.3|87013.3|32
1628536060000|2021-08-09 19:07:40|87039|87014|87035.9|87010.9|87039.4|87014.4|87033.1|87008.1|48
1628536070000|2021-08-09 19:07:50|87036.8|87011.8|87045.3|87020.3|87045.3|87020.3|87036.8|87011.8|45
1628536080000|2021-08-09 19:08:00|87044.5|87019.5|87048.8|87023.8|87061.7|87023.8|87042|87004|63
1628536090000|2021-08-09 19:08:10|87047.9|87022.9|87065.9|87015.9|87066.2|87030.9|87046|87013.1|61
1628536100000|2021-08-09 19:08:20|87066.1|87016.1|87056.6|87031.6|87068.7|87031.8|87054.7|87013.7|63
1628536110000|2021-08-09 19:08:30|87057.4|87032.4|87073.6|87023.6|87073.6|87032.9|87055.1|87018.3|42
1628536120000|2021-08-09 19:08:40|87072.9|87022.9|87075.8|87025.8|87076.2|87026.2|87070.8|87020.8|36
1628536130000|2021-08-09 19:08:50|87076.2|87026.2|87077.4|87027.4|87079.2|87040.6|87065.4|87024.4|57
1628536140000|2021-08-09 19:09:00|87078|87028|87072.8|87047.8|87084.6|87047.8|87072.8|87026.6|65
1628536150000|2021-08-09 19:09:10|87072.5|87047.5|87070.6|87045.6|87080.8|87048.2|87068.2|87028.4|60
1628536160000|2021-08-09 19:09:20|87070.8|87045.8|87088|87038|87089.1|87054.7|87070|87034.9|54
1628536170000|2021-08-09 19:09:30|87088.4|87038.4|87072.9|87047.9|87088.4|87049.5|87072.9|87035.2|53
1628536180000|2021-08-09 19:09:40|87072.5|87047.5|87074|87049|87089.6|87051.2|87072.3|87034.7|46
1628536190000|2021-08-09 19:09:50|87074.1|87049.1|87074.2|87049.2|87083.9|87049.7|87069|87031.7|64
1628536200000|2021-08-09 19:10:00|87074.8|87049.8|87074.4|87049.4|87075.4|87050.4|87073.4|87048.4|46
1628536210000|2021-08-09 19:10:10|87074.8|87049.8|87079.5|87054.5|87080.6|87055.6|87072.5|87047.5|59
1628536220000|2021-08-09 19:10:20|87080|87055|87082|87057|87082.7|87057.7|87077.6|87052.6|58
1628536230000|2021-08-09 19:10:30|87082.1|87057.1|87080.1|87055.1|87093.5|87057.5|87077.8|87039.5|53
1628536240000|2021-08-09 19:10:40|87079|87054|87078.1|87053.1|87081.4|87056.4|87077|87052|46
1628536250000|2021-08-09 19:10:50|87080.9|87055.9|87078.9|87053.9|87081.9|87056.9|87078.1|87053.1|55
1628536260000|2021-08-09 19:11:00|87079|87054|87081|87056|87082.2|87057.2|87077.5|87052.5|62
1628536270000|2021-08-09 19:11:10|87081.3|87056.3|87078.7|87053.7|87081.3|87056.3|87076.6|87051.6|63
1628536280000|2021-08-09 19:11:20|87078.5|87053.5|87079.6|87054.6|87092.5|87056.4|87077.8|87038.8|41
1628536290000|2021-08-09 19:11:30|87079.7|87054.7|87079.7|87054.7|87081.3|87056.3|87079.1|87054.1|40
1628536300000|2021-08-09 19:11:40|87079.8|87054.8|87081.6|87056.6|87082|87057|87079.8|87054.8|27
1628536310000|2021-08-09 19:11:50|87082.1|87057.1|87081.7|87056.7|87085.7|87060.7|87079.4|87054.4|56
1628536320000|2021-08-09 19:12:00|87082.7|87057.7|87082.9|87057.9|87085.8|87060.8|87079.6|87054.6|58
1628536330000|2021-08-09 19:12:10|87083.7|87058.7|87080.6|87055.6|87092.9|87060.1|87078.2|87040.7|59
1628536340000|2021-08-09 19:12:20|87080.7|87055.7|87080.7|87055.7|87081.7|87056.7|87078.6|87053.6|47
1628536350000|2021-08-09 19:12:30|87080.8|87055.8|87080.8|87055.8|87082.1|87057.1|87079.9|87054.9|38
1628536360000|2021-08-09 19:12:40|87080.7|87055.7|87081.2|87056.2|87091.1|87058.5|87079.4|87039.7|48
1628536370000|2021-08-09 19:12:50|87080.9|87055.9|87081.2|87056.2|87082.2|87057.2|87080.3|87055.3|42
1628536380000|2021-08-09 19:13:00|87081.3|87056.3|87081.3|87056.3|87082.8|87057.8|87079.1|87054.1|50
1628536390000|2021-08-09 19:13:10|87081|87056|87081.8|87056.8|87081.8|87056.8|87080.6|87055.6|29
1628536400000|2021-08-09 19:13:20|87081.5|87056.5|87083.3|87058.3|87083.6|87058.6|87080.8|87055.8|28
1628536410000|2021-08-09 19:13:30|87083.7|87058.7|87081.3|87056.3|87084|87059|87080.3|87055.3|41
1628536420000|2021-08-09 19:13:40|87081.2|87056.2|87083.1|87058.1|87083.6|87058.6|87080.5|87055.5|40
1628536430000|2021-08-09 19:13:50|87083.7|87058.7|87084.5|87059.5|87084.8|87059.8|87081.2|87056.2|53
1628536440000|2021-08-09 19:14:00|87084.4|87059.4|87085|87060|87086.4|87061.4|87084.1|87059.1|29
1628536450000|2021-08-09 19:14:10|87085.1|87060.1|87089.3|87064.3|87089.3|87064.3|87084.3|87059.3|52
1628536460000|2021-08-09 19:14:20|87088.5|87063.5|87089.1|87064.1|87090.7|87065.7|87087.9|87062.9|29
1628536470000|2021-08-09 19:14:30|87088.8|87063.8|87088.5|87063.5|87090.3|87065.3|87088.5|87063.5|18
1628536480000|2021-08-09 19:14:40|87088.4|87063.4|87086.4|87061.4|87089.1|87064.1|87085.9|87060.9|29
1628536490000|2021-08-09 19:14:50|87086.5|87061.5|87082.6|87057.6|87086.5|87061.5|87082.3|87057.3|37
1628536500000|2021-08-09 19:15:00|87081.3|87056.3|87084.3|87059.3|87084.5|87059.5|87081.3|87056.3|29
1628536510000|2021-08-09 19:15:10|87083.9|87058.9|87082.3|87057.3|87084|87059|87081.9|87056.9|21
1628536520000|2021-08-09 19:15:20|87082.8|87057.8|87083.4|87058.4|87083.4|87058.4|87081.9|87056.9|18
1628536530000|2021-08-09 19:15:30|87083.8|87058.8|87082.8|87057.8|87083.8|87058.8|87082.1|87057.1|18
1628536540000|2021-08-09 19:15:40|87082.9|87057.9|87081.4|87056.4|87083.4|87058.4|87080.6|87055.6|27
1628536550000|2021-08-09 19:15:50|87081.6|87056.6|87082|87057|87082|87057|87081.1|87056.1|16
1628536560000|2021-08-09 19:16:00|87081.9|87056.9|87081.8|87056.8|87083.2|87058.2|87080.6|87055.6|29
1628536570000|2021-08-09 19:16:10|87082|87057|87080.5|87055.5|87082.6|87057.6|87080.5|87055.5|16
1628536580000|2021-08-09 19:16:20|87081.2|87056.2|87082.5|87057.5|87082.6|87057.6|87080.7|87055.7|14
1628536590000|2021-08-09 19:16:30|87082.6|87057.6|87081.1|87056.1|87082.6|87057.6|87080.6|87055.6|14
1628536600000|2021-08-09 19:16:40|87080.9|87055.9|87080.4|87055.4|87081.2|87056.2|87080.4|87055.4|15
1628536610000|2021-08-09 19:16:50|87080.5|87055.5|87081.1|87056.1|87081.1|87056.1|87080.4|87055.4|12
1628536620000|2021-08-09 19:17:00|87081.2|87056.2|87081.7|87056.7|87082.9|87057.9|87080.8|87055.8|17
1628536630000|2021-08-09 19:17:10|87080.6|87055.6|87081.6|87056.6|87082.1|87057.1|87080.6|87055.6|17
1628536640000|2021-08-09 19:17:20|87082.2|87057.2|87081.3|87056.3|87082.2|87057.2|87079.6|87054.6|23
1628536650000|2021-08-09 19:17:30|87081.5|87056.5|87080.8|87055.8|87081.7|87056.7|87080.8|87055.8|14
1628536660000|2021-08-09 19:17:40|87081|87056|87080.9|87055.9|87081.7|87056.7|87080.6|87055.6|15
1628536670000|2021-08-09 19:17:50|87080.8|87055.8|87082.3|87057.3|87082.3|87057.3|87080.8|87055.8|10
1628536680000|2021-08-09 19:18:00|87082.7|87057.7|87081.2|87056.2|87082.7|87057.7|87081.1|87056.1|17
1628536690000|2021-08-09 19:18:10|87082.1|87057.1|87080.8|87055.8|87082.4|87057.4|87080.5|87055.5|25
1628536700000|2021-08-09 19:18:20|87080.9|87055.9|87081.7|87056.7|87082.1|87057.1|87080.9|87055.9|16
1628536710000|2021-08-09 19:18:30|87081.6|87056.6|87078.7|87053.7|87082.8|87057.8|87078.7|87053.7|17
1628536720000|2021-08-09 19:18:40|87080.5|87055.5|87081.2|87056.2|87082.2|87057.2|87079.9|87054.9|19
1628536730000|2021-08-09 19:18:50|87081.6|87056.6|87082.6|87057.6|87086.4|87061.4|87079.9|87054.9|32
1628536740000|2021-08-09 19:19:00|87082.8|87057.8|87082.8|87057.8|87084.8|87059.8|87081.6|87056.6|45
1628536750000|2021-08-09 19:19:10|87083.9|87058.9|87079.9|87054.9|87085.8|87060.8|87079.8|87054.8|38
1628536760000|2021-08-09 19:19:20|87080.2|87055.2|87081.7|87056.7|87082.3|87057.3|87080.2|87055.2|28
1628536770000|2021-08-09 19:19:30|87082|87057|87082|87057|87087.7|87062.7|87080.4|87055.4|42
1628536780000|2021-08-09 19:19:40|87084.5|87059.5|87082.5|87057.5|87087.5|87062.5|87082|87057|44
1628536790000|2021-08-09 19:19:50|87082.6|87057.6|87081.4|87056.4|87083.6|87058.6|87081.4|87056.4|31
1628536800000|2021-08-09 19:20:00|87081.3|87056.3|87081.6|87056.6|87081.6|87056.6|87081.3|87056.3|10
1628536810000|2021-08-09 19:20:10|87081.7|87056.7|87081.2|87056.2|87084|87059|87080.3|87055.3|40
1628536820000|2021-08-09 19:20:20|87081.3|87056.3|87082|87057|87083.7|87058.7|87081.3|87056.3|38
1628536830000|2021-08-09 19:20:30|87081.8|87056.8|87079.7|87054.7|87083.5|87058.5|87079.6|87054.6|44
1628536840000|2021-08-09 19:20:40|87079.4|87054.4|87083.2|87058.2|87085.1|87060.1|87079.4|87054.4|53
1628536850000|2021-08-09 19:20:50|87083|87058|87083.5|87058.5|87083.5|87058.5|87082.7|87057.7|33
1628536860000|2021-08-09 19:21:00|87083.4|87058.4|87083.6|87058.6|87084.1|87059.1|87083.4|87058.4|17
1628536870000|2021-08-09 19:21:10|87084|87059|87085.2|87060.2|87085.2|87060.2|87083.4|87058.4|28
1628536880000|2021-08-09 19:21:20|87085.1|87060.1|87085.9|87060.9|87088.5|87063.5|87083.3|87058.3|50
1628536890000|2021-08-09 19:21:30|87085.7|87060.7|87086.2|87061.2|87089.5|87064.5|87085.7|87060.7|44
1628536900000|2021-08-09 19:21:40|87086|87061|87087.8|87062.8|87088.2|87063.2|87086|87061|45
1628536910000|2021-08-09 19:21:50|87086.9|87061.9|87087.7|87062.7|87088.1|87063.1|87086.4|87061.4|33
1628536920000|2021-08-09 19:22:00|87087.4|87062.4|87087.9|87062.9|87088|87063|87086.8|87061.8|27
1628536930000|2021-08-09 19:22:10|87087.8|87062.8|87088.2|87063.2|87089.3|87064.3|87087|87062|40
1628536940000|2021-08-09 19:22:20|87088.1|87063.1|87088.8|87063.8|87089|87064|87087.9|87062.9|33
1628536950000|2021-08-09 19:22:30|87088.9|87063.9|87086.4|87061.4|87090.5|87065.5|87084.1|87059.1|53
1628536960000|2021-08-09 19:22:40|87086|87061|87089.7|87064.7|87093.4|87068.4|87084.5|87059.5|57
1628536970000|2021-08-09 19:22:50|87089.8|87064.8|87090.2|87065.2|87093.1|87068.1|87089.8|87064.8|40
1628536980000|2021-08-09 19:23:00|87090.1|87065.1|87093.5|87068.5|87096.5|87071.5|87089.9|87064.9|61
1628536990000|2021-08-09 19:23:10|87097.4|87072.4|87110.8|87060.8|87110.8|87078.6|87096.7|87060.8|58
1628537000000|2021-08-09 19:23:20|87110.7|87060.7|87096.1|87071.1|87110.7|87077.1|87095.6|87060.6|55
1628537010000|2021-08-09 19:23:30|87095.9|87070.9|87096.8|87071.8|87100|87075|87095.6|87070.6|50
1628537020000|2021-08-09 19:23:40|87096.7|87071.7|87096.1|87071.1|87100.2|87075.2|87095.5|87070.5|42
1628537030000|2021-08-09 19:23:50|87095.5|87070.5|87097.4|87072.4|87098.8|87073.8|87095.3|87070.3|41
1628537040000|2021-08-09 19:24:00|87097.3|87072.3|87096.4|87071.4|87098|87073|87096.4|87071.4|24
1628537050000|2021-08-09 19:24:10|87096.1|87071.1|87096.7|87071.7|87097.9|87072.9|87095.8|87070.8|31
1628537060000|2021-08-09 19:24:20|87096.9|87071.9|87098.9|87073.9|87099.2|87074.2|87096.8|87071.8|31
1628537070000|2021-08-09 19:24:30|87098.7|87073.7|87098.2|87073.2|87098.9|87073.9|87097.4|87072.4|21
1628537080000|2021-08-09 19:24:40|87098.3|87073.3|87098.5|87073.5|87098.6|87073.6|87097.7|87072.7|22
1628537090000|2021-08-09 19:24:50|87097.7|87072.7|87100.3|87075.3|87101.3|87076.3|87097.6|87072.6|39
1628537100000|2021-08-09 19:25:00|87100.1|87075.1|87099.5|87074.5|87100.1|87075.1|87098.4|87073.4|40
1628537110000|2021-08-09 19:25:10|87099.9|87074.9|87098.5|87073.5|87099.9|87074.9|87098.2|87073.2|24
1628537120000|2021-08-09 19:25:20|87098.6|87073.6|87099.6|87074.6|87100.2|87075.2|87098.6|87073.6|21
1628537130000|2021-08-09 19:25:30|87099.5|87074.5|87099.5|87074.5|87099.8|87074.8|87099.5|87074.5|15
1628537140000|2021-08-09 19:25:40|87099.6|87074.6|87099.6|87074.6|87099.7|87074.7|87098.9|87073.9|10
1628537150000|2021-08-09 19:25:50|87099.7|87074.7|87099|87074|87099.7|87074.7|87098.5|87073.5|21
1628537160000|2021-08-09 19:26:00|87099.1|87074.1|87100.7|87075.7|87101.7|87076.7|87099.1|87074.1|22
1628537170000|2021-08-09 19:26:10|87100.2|87075.2|87099.9|87074.9|87100.9|87075.9|87099.5|87074.5|28
1628537180000|2021-08-09 19:26:20|87100.1|87075.1|87099.9|87074.9|87100.3|87075.3|87099.5|87074.5|19
1628537190000|2021-08-09 19:26:30|87100.1|87075.1|87099.7|87074.7|87100.1|87075.1|87098.4|87073.4|18
1628537200000|2021-08-09 19:26:40|87098.7|87073.7|87098.7|87073.7|87099.5|87074.5|87097.9|87072.9|23
1628537210000|2021-08-09 19:26:50|87099.6|87074.6|87099.2|87074.2|87099.9|87074.9|87098.5|87073.5|21
1628537220000|2021-08-09 19:27:00|87099|87074|87098.8|87073.8|87100|87075|87098.6|87073.6|31
1628537230000|2021-08-09 19:27:10|87098.6|87073.6|87099.1|87074.1|87099.6|87074.6|87098.3|87073.3|18
1628537240000|2021-08-09 19:27:20|87099.3|87074.3|87098.1|87073.1|87099.3|87074.3|87097.7|87072.7|29
1628537250000|2021-08-09 19:27:30|87098.3|87073.3|87098.2|87073.2|87099|87074|87097.8|87072.8|28
1628537260000|2021-08-09 19:27:40|87098|87073|87098.9|87073.9|87100|87075|87097.9|87072.9|25
1628537270000|2021-08-09 19:27:50|87098.8|87073.8|87098.5|87073.5|87099|87074|87098.2|87073.2|20
1628537280000|2021-08-09 19:28:00|87098.9|87073.9|87098.1|87073.1|87099.8|87074.8|87097.5|87072.5|45
1628537290000|2021-08-09 19:28:10|87098|87073|87098.5|87073.5|87099.1|87074.1|87098|87073|22
1628537300000|2021-08-09 19:28:20|87098.6|87073.6|87098.5|87073.5|87098.8|87073.8|87098.3|87073.3|20
1628537310000|2021-08-09 19:28:30|87098.4|87073.4|87097.9|87072.9|87098.8|87073.8|87097.3|87072.3|24
1628537320000|2021-08-09 19:28:40|87098.4|87073.4|87098.1|87073.1|87098.7|87073.7|87097.8|87072.8|18
1628537330000|2021-08-09 19:28:50|87098.2|87073.2|87097.5|87072.5|87098.5|87073.5|87097.5|87072.5|15
1628537340000|2021-08-09 19:29:00|87097.6|87072.6|87099.1|87074.1|87099.6|87074.6|87097.6|87072.6|27
1628537350000|2021-08-09 19:29:10|87099|87074|87098.8|87073.8|87099.4|87074.4|87098.4|87073.4|18
1628537360000|2021-08-09 19:29:20|87098.6|87073.6|87093.9|87068.9|87098.9|87073.9|87093.9|87068.9|36
1628537370000|2021-08-09 19:29:30|87093.8|87068.8|87096.5|87071.5|87096.7|87071.7|87093.7|87068.7|45
1628537380000|2021-08-09 19:29:40|87096.6|87071.6|87095.9|87070.9|87097.3|87072.3|87095.4|87070.4|27
1628537390000|2021-08-09 19:29:50|87096.1|87071.1|87096.6|87071.6|87097.4|87072.4|87096|87071|25
1628537400000|2021-08-09 19:30:00|87096.7|87071.7|87096.2|87071.2|87096.9|87071.9|87095.8|87070.8|27
1628537410000|2021-08-09 19:30:10|87097.1|87072.1|87097.1|87072.1|87109.5|87072.2|87095.4|87058.6|29
1628537420000|2021-08-09 19:30:20|87096.9|87071.9|87110.4|87060.4|87110.9|87072.7|87096.6|87059.3|18
1628537430000|2021-08-09 19:30:30|87110.3|87060.3|87095.4|87070.4|87110.9|87073.4|87095.4|87060.3|23
1628537440000|2021-08-09 19:30:40|87095.6|87070.6|87096.9|87071.9|87098.1|87073.1|87095|87070|28
1628537450000|2021-08-09 19:30:50|87097.8|87072.8|87097.7|87072.7|87100.5|87075.5|87097.2|87072.2|33
1628537460000|2021-08-09 19:31:00|87097.9|87072.9|87097.7|87072.7|87099.1|87074.1|87097.3|87072.3|23
1628537470000|2021-08-09 19:31:10|87098|87073|87097.5|87072.5|87099.2|87074.2|87096.6|87071.6|18
1628537480000|2021-08-09 19:31:20|87097.9|87072.9|87097|87072|87097.9|87072.9|87095.7|87070.7|26
1628537490000|2021-08-09 19:31:30|87097.3|87072.3|87096.4|87071.4|87097.3|87072.3|87096.3|87071.3|22
1628537500000|2021-08-09 19:31:40|87096.5|87071.5|87092.2|87067.2|87104.9|87072.4|87090.3|87052.9|43
1628537510000|2021-08-09 19:31:50|87092.3|87067.3|87090.3|87065.3|87092.3|87067.3|87090.2|87065.2|25
1628537520000|2021-08-09 19:32:00|87090.8|87065.8|87091|87066|87091.1|87066.1|87090.8|87065.8|11
1628537530000|2021-08-09 19:32:10|87091.1|87066.1|87090.5|87065.5|87091.1|87066.1|87090.2|87065.2|8
1628537540000|2021-08-09 19:32:20|87090.9|87065.9|87103.6|87053.6|87103.7|87066.4|87090|87052.3|16
1628537550000|2021-08-09 19:32:30|87103.5|87053.5|87090.8|87065.8|87103.7|87065.8|87089.3|87053.3|14
1628537560000|2021-08-09 19:32:40|87090.6|87065.6|87090.7|87065.7|87090.9|87065.9|87090.2|87065.2|14
1628537570000|2021-08-09 19:32:50|87090.4|87065.4|87090.1|87065.1|87090.4|87065.4|87089.8|87064.8|10
1628537580000|2021-08-09 19:33:00|87090.4|87065.4|87090|87065|87092.6|87067.6|87089.3|87064.3|48
1628537590000|2021-08-09 19:33:10|87090.1|87065.1|87091.7|87066.7|87091.7|87066.7|87089.6|87064.6|21
1628537600000|2021-08-09 19:33:20|87091.3|87066.3|87092.2|87067.2|87092.3|87067.3|87090.8|87065.8|21
1628537610000|2021-08-09 19:33:30|87090.9|87065.9|87090.8|87065.8|87092|87067|87090.6|87065.6|18
1628537620000|2021-08-09 19:33:40|87090|87065|87091.2|87066.2|87092.7|87067.7|87089.6|87064.6|42
1628537630000|2021-08-09 19:33:50|87091.1|87066.1|87091.3|87066.3|87091.9|87066.9|87089.9|87064.9|35
1628537640000|2021-08-09 19:34:00|87090.8|87065.8|87090.6|87065.6|87092.2|87067.2|87089|87064|44
1628537650000|2021-08-09 19:34:10|87092.8|87067.8|87090.3|87065.3|87092.8|87067.8|87089.3|87064.3|47
1628537660000|2021-08-09 19:34:20|87090.4|87065.4|87093|87068|87093|87068|87090.1|87065.1|33
1628537670000|2021-08-09 19:34:30|87092.9|87067.9|87092.1|87067.1|87094.7|87069.7|87091.9|87066.9|34
1628537680000|2021-08-09 19:34:40|87092.3|87067.3|87093.8|87068.8|87094.1|87069.1|87092.3|87067.3|17
1628537690000|2021-08-09 19:34:50|87093.5|87068.5|87091.3|87066.3|87093.6|87068.6|87090.9|87065.9|30
1628537700000|2021-08-09 19:35:00|87091.9|87066.9|87092.1|87067.1|87093.5|87068.5|87090.7|87065.7|37
1628537710000|2021-08-09 19:35:10|87091.4|87066.4|87101.4|87051.4|87104.5|87067.2|87088.6|87051|41
1628537720000|2021-08-09 19:35:20|87100.8|87050.8|87089.3|87064.3|87101.4|87064.7|87088.2|87050.8|22
1628537730000|2021-08-09 19:35:30|87089.4|87064.4|87100.8|87050.8|87102.5|87064.7|87088.9|87050.7|27
1628537740000|2021-08-09 19:35:40|87101.3|87051.3|87087.2|87062.2|87101.3|87063.1|87086.9|87049.9|13
1628537750000|2021-08-09 19:35:50|87086.3|87061.3|87089.2|87064.2|87101|87064.4|87085.9|87048.6|25
1628537760000|2021-08-09 19:36:00|87089.6|87064.6|87089|87064|87089.9|87064.9|87088.3|87063.3|21
1628537770000|2021-08-09 19:36:10|87088.2|87063.2|87088.1|87063.1|87088.7|87063.7|87087.8|87062.8|18
1628537780000|2021-08-09 19:36:20|87088.2|87063.2|87087.8|87062.8|87088.4|87063.4|87086.6|87061.6|13
1628537790000|2021-08-09 19:36:30|87088.5|87063.5|87088.4|87063.4|87088.9|87063.9|87087|87062|16
1628537800000|2021-08-09 19:36:40|87088|87063|87088.9|87063.9|87101.5|87063.9|87086.7|87050.5|21
1628537810000|2021-08-09 19:36:50|87088.8|87063.8|87089.2|87064.2|87089.5|87064.5|87088.2|87063.2|24
1628537820000|2021-08-09 19:37:00|87089.3|87064.3|87087.7|87062.7|87089.5|87064.5|87087.5|87062.5|25
1628537830000|2021-08-09 19:37:10|87087.6|87062.6|87087.4|87062.4|87089.3|87064.3|87086.8|87061.8|23
1628537840000|2021-08-09 19:37:20|87086.8|87061.8|87087.8|87062.8|87088.5|87063.5|87086.8|87061.8|19
1628537850000|2021-08-09 19:37:30|87088.1|87063.1|87087.6|87062.6|87088.9|87063.9|87086.9|87061.9|13
1628537860000|2021-08-09 19:37:40|87087.5|87062.5|87086.3|87061.3|87087.7|87062.7|87085.6|87060.6|28
1628537870000|2021-08-09 19:37:50|87086.4|87061.4|87100.1|87050.1|87100.1|87063|87085.5|87050.1|25
1628537880000|2021-08-09 19:38:00|87099.9|87049.9|87086.5|87061.5|87100.1|87062.4|87086.2|87049.3|20
1628537890000|2021-08-09 19:38:10|87085.9|87060.9|87085.7|87060.7|87086.3|87061.3|87085.5|87060.5|14
1628537900000|2021-08-09 19:38:20|87086|87061|87085.7|87060.7|87086.6|87061.6|87085.4|87060.4|12
1628537910000|2021-08-09 19:38:30|87085.1|87060.1|87085.4|87060.4|87086.6|87061.6|87085|87060|18
1628537920000|2021-08-09 19:38:40|87085.7|87060.7|87085.7|87060.7|87086.4|87061.4|87085.2|87060.2|12
1628537930000|2021-08-09 19:38:50|87085.3|87060.3|87098|87048|87099|87061.3|87085.2|87048|14
1628537940000|2021-08-09 19:39:00|87098.5|87048.5|87099|87049|87099.3|87049.3|87098.1|87048.1|20
1628537950000|2021-08-09 19:39:10|87099.2|87049.2|87099.3|87049.3|87099.5|87049.5|87099|87049|6
1628537960000|2021-08-09 19:39:20|87098.7|87048.7|87086|87061|87098.7|87061|87085.1|87048.7|10
1628537970000|2021-08-09 19:39:30|87086.1|87061.1|87085.5|87060.5|87086.3|87061.3|87084.5|87059.5|12
1628537980000|2021-08-09 19:39:40|87085.7|87060.7|87085.6|87060.6|87086.7|87061.7|87084.8|87059.8|12
1628537990000|2021-08-09 19:39:50|87086.2|87061.2|87098.8|87048.8|87099.2|87061.3|87086.2|87047.9|12
1628538000000|2021-08-09 19:40:00|87099|87049|87100.3|87050.3|87101.2|87051.2|87098.4|87048.4|24
1628538010000|2021-08-09 19:40:10|87100.1|87050.1|87086.9|87061.9|87100.3|87062.5|87086.7|87049.8|21
1628538020000|2021-08-09 19:40:20|87087.4|87062.4|87086.6|87061.6|87087.4|87062.4|87086.3|87061.3|16
1628538030000|2021-08-09 19:40:30|87086.7|87061.7|87085.6|87060.6|87088.2|87063.2|87085.6|87060.6|12
1628538040000|2021-08-09 19:40:40|87085.8|87060.8|87100.1|87050.1|87100.1|87062.9|87085.8|87049.3|25
1628538050000|2021-08-09 19:40:50|87100|87050|87099.7|87049.7|87100.4|87050.4|87099.2|87049.2|23
1628538060000|2021-08-09 19:41:00|87099.5|87049.5|87087.6|87062.6|87100.2|87062.7|87087.5|87049.5|8
1628538070000|2021-08-09 19:41:10|87087.1|87062.1|87085.9|87060.9|87087.9|87062.9|87085.9|87060.9|16
1628538080000|2021-08-09 19:41:20|87086.1|87061.1|87086.4|87061.4|87100|87064.5|87086.1|87050|26
1628538090000|2021-08-09 19:41:30|87087.4|87062.4|87089.2|87064.2|87089.6|87064.6|87086.8|87061.8|24
1628538100000|2021-08-09 19:41:40|87088.9|87063.9|87087.7|87062.7|87100|87064|87085.4|87049.1|55
1628538110000|2021-08-09 19:41:50|87087.8|87062.8|87099.4|87049.4|87099.4|87064|87086.3|87049.4|28
1628538120000|2021-08-09 19:42:00|87097.8|87047.8|87084.5|87059.5|87098.4|87060.8|87084|87046.4|35
1628538130000|2021-08-09 19:42:10|87084.4|87059.4|87097.3|87047.3|87097.4|87059.7|87084.2|87046.8|25
1628538140000|2021-08-09 19:42:20|87097.5|87047.5|87097.7|87047.7|87098.1|87048.1|87097.2|87047.2|13
1628538150000|2021-08-09 19:42:30|87097.4|87047.4|87085|87060|87097.4|87060.2|87084|87047.4|25
1628538160000|2021-08-09 19:42:40|87084.8|87059.8|87097|87047|87097.9|87059.8|87084.5|87046.9|18
1628538170000|2021-08-09 19:42:50|87097.5|87047.5|87098|87048|87098.7|87048.7|87096.9|87046.9|13
1628538180000|2021-08-09 19:43:00|87097.7|87047.7|87083.9|87058.9|87097.8|87059.6|87083.6|87046.3|13
1628538190000|2021-08-09 19:43:10|87096.5|87046.5|87097.4|87047.4|87098.3|87048.3|87096|87046|29
1628538200000|2021-08-09 19:43:20|87097.5|87047.5|87096.9|87046.9|87098.2|87048.2|87096.8|87046.8|20
1628538210000|2021-08-09 19:43:30|87097.6|87047.6|87097.3|87047.3|87097.6|87047.6|87097.3|87047.3|8
1628538220000|2021-08-09 19:43:40|87097.9|87047.9|87084.2|87059.2|87097.9|87059.8|87083.8|87046.5|11
1628538230000|2021-08-09 19:43:50|87084|87059|87084.1|87059.1|87084.9|87059.9|87082.9|87057.9|37
1628538240000|2021-08-09 19:44:00|87084.2|87059.2|87084.9|87059.9|87097.4|87060.9|87081.4|87046.8|30
1628538250000|2021-08-09 19:44:10|87084.7|87059.7|87086.6|87061.6|87086.7|87061.7|87084.7|87059.7|30
1628538260000|2021-08-09 19:44:20|87086.8|87061.8|87086.2|87061.2|87086.8|87061.8|87085.4|87060.4|14
1628538270000|2021-08-09 19:44:30|87086.1|87061.1|87087.2|87062.2|87087.3|87062.3|87085.7|87060.7|22
1628538280000|2021-08-09 19:44:40|87087.1|87062.1|87099.4|87049.4|87099.4|87062.1|87085.3|87048.8|19
1628538290000|2021-08-09 19:44:50|87099.2|87049.2|87085.2|87060.2|87099.6|87061.2|87084.8|87048.4|16
1628538300000|2021-08-09 19:45:00|87086.6|87061.6|87087.4|87062.4|87101.4|87063.7|87085.8|87050.2|42
1628538310000|2021-08-09 19:45:10|87087.9|87062.9|87101.2|87051.2|87101.5|87063.3|87086|87048.5|25
1628538320000|2021-08-09 19:45:20|87101.4|87051.4|87101.4|87051.4|87102.1|87052.1|87100.9|87050.9|16
1628538330000|2021-08-09 19:45:30|87101|87051|87089.3|87064.3|87101.5|87064.5|87088.7|87050.8|18
1628538340000|2021-08-09 19:45:40|87087.6|87062.6|87101|87051|87101.9|87064.2|87086.7|87049.2|43
1628538350000|2021-08-09 19:45:50|87100.8|87050.8|87101|87051|87102.8|87052.8|87100.5|87050.5|16
1628538360000|2021-08-09 19:46:00|87101.1|87051.1|87100.6|87050.6|87101.9|87065.1|87088.8|87048.9|48
1628538370000|2021-08-09 19:46:10|87100.3|87050.3|87099.8|87049.8|87101.1|87051.1|87099|87049|44
1628538380000|2021-08-09 19:46:20|87099.7|87049.7|87086.2|87061.2|87101.3|87063|87086.2|87048.6|39
1628538390000|2021-08-09 19:46:30|87087.2|87062.2|87087.5|87062.5|87099.8|87063.9|87086.1|87048.5|44
1628538400000|2021-08-09 19:46:40|87088.2|87063.2|87101|87051|87101.9|87067.7|87086.6|87049.5|42
1628538410000|2021-08-09 19:46:50|87100.2|87050.2|87101.9|87051.9|87102.1|87052.1|87099.9|87049.9|24
1628538420000|2021-08-09 19:47:00|87101.6|87051.6|87089.4|87064.4|87101.7|87065.6|87089|87050.6|31
1628538430000|2021-08-09 19:47:10|87089.6|87064.6|87089.9|87064.9|87089.9|87064.9|87088.5|87063.5|15
1628538440000|2021-08-09 19:47:20|87089|87064|87089.1|87064.1|87090.4|87065.4|87087.7|87062.7|32
1628538450000|2021-08-09 19:47:30|87089.4|87064.4|87087.9|87062.9|87100.3|87064.4|87087.9|87050.3|12
1628538460000|2021-08-09 19:47:40|87088.5|87063.5|87084.8|87059.8|87088.6|87063.6|87084.8|87059.8|18
1628538470000|2021-08-09 19:47:50|87085.2|87060.2|87086.7|87061.7|87087.9|87062.9|87084.7|87059.7|21
1628538480000|2021-08-09 19:48:00|87087.1|87062.1|87089.4|87064.4|87089.8|87064.8|87086.4|87061.4|16
1628538490000|2021-08-09 19:48:10|87089.1|87064.1|87090.4|87065.4|87090.4|87065.4|87088.3|87063.3|13
1628538500000|2021-08-09 19:48:20|87090.6|87065.6|87090|87065|87090.6|87065.6|87088.2|87063.2|22
1628538510000|2021-08-09 19:48:30|87089.5|87064.5|87086.2|87061.2|87089.5|87064.5|87084.9|87059.9|14
1628538520000|2021-08-09 19:48:40|87086.8|87061.8|87088.3|87063.3|87088.3|87063.3|87085.5|87060.5|16
1628538530000|2021-08-09 19:48:50|87086.6|87061.6|87087.7|87062.7|87087.9|87062.9|87084.8|87059.8|16
1628538540000|2021-08-09 19:49:00|87088|87063|87089.7|87064.7|87090.2|87065.2|87087.5|87062.5|15
1628538550000|2021-08-09 19:49:10|87089.9|87064.9|87089.8|87064.8|87103.2|87066.7|87088.7|87051.1|28
1628538560000|2021-08-09 19:49:20|87089.6|87064.6|87089.4|87064.4|87102|87066.4|87088.4|87051.6|30
1628538570000|2021-08-09 19:49:30|87089.8|87064.8|87102.4|87052.4|87103.4|87066.1|87088.5|87050.7|31
1628538580000|2021-08-09 19:49:40|87102.5|87052.5|87102.4|87052.4|87103.4|87053.4|87102.3|87052.3|14
1628538590000|2021-08-09 19:49:50|87102.2|87052.2|87090.1|87065.1|87102.4|87065.4|87088.3|87050.2|18
1628538600000|2021-08-09 19:50:00|87089.6|87064.6|87090.3|87065.3|87102.4|87068.1|87089|87052.4|48
1628538610000|2021-08-09 19:50:10|87091.2|87066.2|87102.9|87052.9|87103.4|87066.2|87089.1|87052|36
1628538620000|2021-08-09 19:50:20|87102|87052|87090.4|87065.4|87102.8|87065.5|87089.1|87051.5|38
1628538630000|2021-08-09 19:50:30|87090.3|87065.3|87089.8|87064.8|87091.5|87066.5|87088.7|87063.7|41
1628538640000|2021-08-09 19:50:40|87089.7|87064.7|87101.7|87051.7|87103.9|87066.9|87089.6|87051.7|45
1628538650000|2021-08-09 19:50:50|87101.9|87051.9|87101.8|87051.8|87104.1|87054.1|87101.8|87051.8|40
1628538660000|2021-08-09 19:51:00|87102.1|87052.1|87089.4|87064.4|87104.4|87066.7|87089.2|87051.2|39
1628538670000|2021-08-09 19:51:10|87089.5|87064.5|87089.3|87064.3|87091.5|87066.5|87088.7|87063.7|47
1628538680000|2021-08-09 19:51:20|87089|87064|87089.9|87064.9|87092.1|87067.1|87089|87064|44
1628538690000|2021-08-09 19:51:30|87089.8|87064.8|87090.3|87065.3|87090.6|87065.6|87089.1|87064.1|37
1628538700000|2021-08-09 19:51:40|87090.4|87065.4|87090.7|87065.7|87091|87066|87090.1|87065.1|13
1628538710000|2021-08-09 19:51:50|87092.2|87067.2|87104.2|87054.2|87105.4|87067.7|87092|87053.2|20
1628538720000|2021-08-09 19:52:00|87103.5|87053.5|87103.3|87053.3|87103.8|87053.8|87101.7|87051.7|33
1628538730000|2021-08-09 19:52:10|87104|87054|87091.9|87066.9|87104|87067.2|87090|87053.2|32
1628538740000|2021-08-09 19:52:20|87091.5|87066.5|87091.4|87066.4|87091.7|87066.7|87089.5|87064.5|28
1628538750000|2021-08-09 19:52:30|87091.3|87066.3|87102.5|87052.5|87102.5|87067.1|87088.5|87048.7|38
1628538760000|2021-08-09 19:52:40|87103.2|87053.2|87101.4|87051.4|87103.3|87053.3|87100.5|87050.5|37
1628538770000|2021-08-09 19:52:50|87101.5|87051.5|87101|87051|87103.3|87053.3|87101|87051|42
1628538780000|2021-08-09 19:53:00|87100.9|87050.9|87090.3|87065.3|87103.5|87065.3|87090.2|87050|25
1628538790000|2021-08-09 19:53:10|87102.9|87052.9|87102.7|87052.7|87103.1|87053.1|87102.4|87052.4|16
1628538800000|2021-08-09 19:53:20|87103.5|87053.5|87103.5|87053.5|87103.6|87053.6|87101.1|87051.1|30
1628538810000|2021-08-09 19:53:30|87103.4|87053.4|87103|87053|87104|87054|87102.6|87052.6|21
1628538820000|2021-08-09 19:53:40|87102.9|87052.9|87102.3|87052.3|87103.5|87053.5|87102|87052|38
1628538830000|2021-08-09 19:53:50|87102.4|87052.4|87089.5|87064.5|87102.8|87065.1|87088.5|87052.1|15
1628538840000|2021-08-09 19:54:00|87089.2|87064.2|87102.8|87052.8|87103.4|87067|87087.8|87052.5|30
1628538850000|2021-08-09 19:54:10|87102.7|87052.7|87101.4|87051.4|87103.5|87053.5|87101.4|87051.4|32
1628538860000|2021-08-09 19:54:20|87101.5|87051.5|87102.1|87052.1|87102.4|87052.4|87101.4|87051.4|36
1628538870000|2021-08-09 19:54:30|87102|87052|87089.9|87064.9|87102.6|87064.9|87089.6|87051.3|19
1628538880000|2021-08-09 19:54:40|87088.4|87063.4|87090.9|87065.9|87102.3|87065.9|87087.6|87051|42
1628538890000|2021-08-09 19:54:50|87091|87066|87102.9|87052.9|87103.2|87066|87089.2|87052.9|34
1628538900000|2021-08-09 19:55:00|87102.8|87052.8|87103.7|87053.7|87103.7|87053.7|87102.2|87052.2|24
1628538910000|2021-08-09 19:55:10|87103.5|87053.5|87103.5|87053.5|87103.8|87053.8|87102.9|87052.9|25
1628538920000|2021-08-09 19:55:20|87103.6|87053.6|87089|87064|87104.1|87064|87089|87053.3|13
1628538930000|2021-08-09 19:55:30|87088.9|87063.9|87091.7|87066.7|87091.7|87066.7|87088.5|87063.5|28
1628538940000|2021-08-09 19:55:40|87092|87067|87102.8|87052.8|87105.4|87068.1|87090.4|87052.1|44
1628538950000|2021-08-09 19:55:50|87102.4|87052.4|87102.2|87052.2|87105.1|87055.1|87101.7|87051.7|47
1628538960000|2021-08-09 19:56:00|87102.1|87052.1|87103.1|87053.1|87103.4|87053.4|87101.3|87051.3|37
1628538970000|2021-08-09 19:56:10|87103.4|87053.4|87103.6|87053.6|87103.8|87053.8|87101.1|87051.1|37
1628538980000|2021-08-09 19:56:20|87103.7|87053.7|87100.8|87050.8|87103.9|87053.9|87100.8|87050.8|29
1628538990000|2021-08-09 19:56:30|87101.5|87051.5|87101.8|87051.8|87104.2|87054.2|87101.4|87051.4|28
1628539000000|2021-08-09 19:56:40|87101.9|87051.9|87102.7|87052.7|87104|87065.8|87089.3|87051.7|42
1628539010000|2021-08-09 19:56:50|87103.4|87053.4|87101.1|87051.1|87103.4|87067.1|87088.7|87050.6|49
1628539020000|2021-08-09 19:57:00|87101.2|87051.2|87092|87067|87104.1|87067.7|87088.6|87050.6|37
1628539030000|2021-08-09 19:57:10|87092.1|87067.1|87092|87067|87095.1|87070.1|87090.8|87065.8|41
1628539040000|2021-08-09 19:57:20|87092.2|87067.2|87090.9|87065.9|87104.9|87067.5|87090.9|87054.4|27
1628539050000|2021-08-09 19:57:30|87091|87066|87093.4|87068.4|87093.8|87068.8|87091|87066|31
1628539060000|2021-08-09 19:57:40|87093.2|87068.2|87091.9|87066.9|87093.5|87068.5|87091.9|87066.9|29
1628539070000|2021-08-09 19:57:50|87092.2|87067.2|87105.7|87055.7|87106.2|87069.1|87091.9|87055.1|36
1628539080000|2021-08-09 19:58:00|87106|87056|87105.4|87055.4|87106|87056|87103.6|87053.6|28
1628539090000|2021-08-09 19:58:10|87105.3|87055.3|87092.5|87067.5|87106|87069.2|87091.6|87055.2|37
1628539100000|2021-08-09 19:58:20|87093|87068|87093|87068|87107|87069.9|87092.4|87054.8|39
1628539110000|2021-08-09 19:58:30|87093.1|87068.1|87112.1|87062.1|87112.2|87073.8|87093.1|87056.9|57
1628539120000|2021-08-09 19:58:40|87112|87062|87111.3|87061.3|87113.8|87074.4|87096.6|87059.9|58
1628539130000|2021-08-09 19:58:50|87111.5|87061.5|87111.6|87061.6|87112.5|87074|87097.9|87059.6|50
1628539140000|2021-08-09 19:59:00|87112.2|87062.2|87102.5|87077.5|87113.5|87078.2|87101.3|87061.2|54
1628539150000|2021-08-09 19:59:10|87102|87077|87102.6|87077.6|87103.6|87078.6|87101.6|87076.6|41
1628539160000|2021-08-09 19:59:20|87102.5|87077.5|87101.9|87076.9|87103.4|87078.4|87101.1|87076.1|32
1628539170000|2021-08-09 19:59:30|87103.4|87078.4|87104.3|87079.3|87104.3|87079.3|87100.9|87075.9|37
1628539180000|2021-08-09 19:59:40|87103.8|87078.8|87103.2|87078.2|87104|87079|87102.8|87077.8|31
1628539190000|2021-08-09 19:59:50|87104|87079|87103.5|87078.5|87104.7|87079.7|87103|87078|30
1628539200000|2021-08-09 20:00:00|87103.1|87078.1|87099.3|87074.3|87116.5|87078.1|87097.7|87063.3|47
1628539210000|2021-08-09 20:00:10|87099.2|87074.2|87097.5|87072.5|87099.5|87074.5|87096.3|87071.3|26
1628539220000|2021-08-09 20:00:20|87097.1|87072.1|87098.1|87073.1|87098.6|87073.6|87097|87072|23
1628539230000|2021-08-09 20:00:30|87098.3|87073.3|87098.5|87073.5|87099.6|87074.6|87097.5|87072.5|23
1628539240000|2021-08-09 20:00:40|87099.1|87074.1|87111.5|87061.5|87111.5|87076.2|87097.9|87061.5|16
1628539250000|2021-08-09 20:00:50|87111.4|87061.4|87109.6|87059.6|87111.7|87061.7|87109.4|87059.4|17
1628539260000|2021-08-09 20:01:00|87109.4|87059.4|87112.8|87062.8|87114.6|87064.6|87109.4|87059.4|22
1628539270000|2021-08-09 20:01:10|87113.1|87063.1|87114.3|87064.3|87114.3|87064.3|87112.8|87062.8|20
1628539280000|2021-08-09 20:01:20|87114.2|87064.2|87115.2|87065.2|87115.2|87065.2|87111.9|87061.9|32
1628539290000|2021-08-09 20:01:30|87114.9|87064.9|87099.6|87074.6|87114.9|87076|87098.2|87062.7|26
1628539300000|2021-08-09 20:01:40|87099|87074|87101.5|87076.5|87102.2|87077.2|87099|87074|17
1628539310000|2021-08-09 20:01:50|87114.2|87064.2|87113.4|87063.4|87114.9|87064.9|87112.4|87062.4|37
1628539320000|2021-08-09 20:02:00|87113.6|87063.6|87110.1|87060.1|87113.6|87063.6|87109.6|87059.6|33
1628539330000|2021-08-09 20:02:10|87110.3|87060.3|87113.1|87063.1|87113.1|87063.1|87110.3|87060.3|27
1628539340000|2021-08-09 20:02:20|87113.3|87063.3|87111.4|87061.4|87113.3|87063.3|87110.8|87060.8|38
1628539350000|2021-08-09 20:02:30|87113.3|87063.3|87114.5|87064.5|87115.6|87065.6|87113|87063|50
1628539360000|2021-08-09 20:02:40|87114.6|87064.6|87114.4|87064.4|87115.3|87065.3|87112.7|87062.7|65
1628539370000|2021-08-09 20:02:50|87114.6|87064.6|87114.1|87064.1|87115|87074.1|87099.1|87060.9|39
1628539380000|2021-08-09 20:03:00|87113.3|87063.3|87111.3|87061.3|87113.3|87063.3|87110.3|87060.3|25
1628539390000|2021-08-09 20:03:10|87112.7|87062.7|87109.1|87059.1|87112.8|87062.8|87109.1|87059.1|22
1628539400000|2021-08-09 20:03:20|87110|87060|87110.9|87060.9|87111.4|87061.4|87109.1|87059.1|33
1628539410000|2021-08-09 20:03:30|87111.1|87061.1|87112.4|87062.4|87112.4|87062.4|87110.6|87060.6|27
1628539420000|2021-08-09 20:03:40|87112.6|87062.6|87111.8|87061.8|87112.6|87062.6|87111.8|87061.8|10
1628539430000|2021-08-09 20:03:50|87111.6|87061.6|87111.4|87061.4|87112|87062|87109.6|87059.6|37
1628539440000|2021-08-09 20:04:00|87113.2|87063.2|87111|87061|87113.2|87063.2|87110.8|87060.8|21
1628539450000|2021-08-09 20:04:10|87111.1|87061.1|87111.7|87061.7|87112.3|87062.3|87111.1|87061.1|18
1628539460000|2021-08-09 20:04:20|87111.6|87061.6|87111.8|87061.8|87112.3|87062.3|87111.6|87061.6|11
1628539470000|2021-08-09 20:04:30|87111.3|87061.3|87111.6|87061.6|87114.2|87064.2|87110.3|87060.3|25
1628539480000|2021-08-09 20:04:40|87111.8|87061.8|87112|87062|87112.3|87062.3|87111.5|87061.5|13
1628539490000|2021-08-09 20:04:50|87111.4|87061.4|87112.4|87062.4|87113.5|87063.5|87111.4|87061.4|6
1628539500000|2021-08-09 20:05:00|87112.2|87062.2|87111.6|87061.6|87113.4|87063.4|87111|87061|27
1628539510000|2021-08-09 20:05:10|87110.9|87060.9|87111.3|87061.3|87112|87062|87110.1|87060.1|15
1628539520000|2021-08-09 20:05:20|87111.7|87061.7|87112.1|87062.1|87112.6|87062.6|87109.9|87059.9|7
1628539530000|2021-08-09 20:05:30|87111.2|87061.2|87114.5|87064.5|87114.9|87078.5|87099.1|87059.6|15
1628539540000|2021-08-09 20:05:40|87115.7|87065.7|87114.3|87064.3|87115.7|87065.7|87114.2|87064.2|16
1628539550000|2021-08-09 20:05:50|87113.8|87063.8|87114.3|87064.3|87114.5|87064.5|87113.8|87063.8|8
1628539560000|2021-08-09 20:06:00|87115.2|87065.2|87114.6|87064.6|87115.4|87065.4|87114.5|87064.5|7
1628539570000|2021-08-09 20:06:10|87115|87065|87103.2|87078.2|87115.3|87078.4|87102.1|87064.4|17
1628539580000|2021-08-09 20:06:20|87103.5|87078.5|87115.9|87065.9|87116.7|87079.9|87102.8|87065.9|12
1628539590000|2021-08-09 20:06:30|87116.6|87066.6|87115.4|87065.4|87116.6|87066.6|87114.7|87064.7|8
1628539600000|2021-08-09 20:06:40|87115.3|87065.3|87116|87066|87116|87066|87114.4|87064.4|4
1628539610000|2021-08-09 20:06:50|87114.5|87064.5|87114.6|87064.6|87114.7|87064.7|87114.2|87064.2|6
1628539620000|2021-08-09 20:07:00|87114.8|87064.8|87114.3|87064.3|87114.8|87064.8|87113.8|87063.8|7
1628539630000|2021-08-09 20:07:10|87110.9|87060.9|87116|87066|87116|87075.2|87100.2|87060.9|9
1628539640000|2021-08-09 20:07:20|87116.1|87066.1|87116.4|87066.4|87116.9|87078.5|87102.6|87064.3|17
1628539650000|2021-08-09 20:07:30|87115|87065|87113.8|87063.8|87117.3|87077.3|87102.3|87062.8|47
1628539660000|2021-08-09 20:07:40|87113.7|87063.7|87114.6|87064.6|87115.8|87065.8|87112.6|87062.6|30
1628539670000|2021-08-09 20:07:50|87114.2|87064.2|87113.9|87063.9|87114.4|87064.4|87113.3|87063.3|13
1628539680000|2021-08-09 20:08:00|87113.8|87063.8|87114.3|87064.3|87114.5|87064.5|87113.5|87063.5|18
1628539690000|2021-08-09 20:08:10|87114.4|87064.4|87114|87064|87114.8|87064.8|87114|87064|10
1628539700000|2021-08-09 20:08:20|87113.8|87063.8|87114|87064|87114.8|87064.8|87113.8|87063.8|11
1628539710000|2021-08-09 20:08:30|87114.1|87064.1|87101.5|87076.5|87115|87078.5|87100.9|87062.8|58
1628539720000|2021-08-09 20:08:40|87101.4|87076.4|87116.7|87066.7|87116.7|87078.8|87101.2|87063.3|26
1628539730000|2021-08-09 20:08:50|87115.1|87065.1|87115.6|87065.6|87115.6|87077|87101.9|87064.7|7
1628539740000|2021-08-09 20:09:00|87115.4|87065.4|87114.4|87064.4|87115.4|87065.4|87114.4|87064.4|7
1628539750000|2021-08-09 20:09:10|87114.5|87064.5|87114.7|87064.7|87114.7|87064.7|87114.2|87064.2|5
1628539760000|2021-08-09 20:09:20|87114.5|87064.5|87115.1|87065.1|87115.4|87065.4|87114.5|87064.5|14
1628539770000|2021-08-09 20:09:30|87115|87065|87114.9|87064.9|87115.4|87076.7|87101.7|87063.7|20
1628539780000|2021-08-09 20:09:40|87114.6|87064.6|87116.1|87066.1|87117.3|87078.2|87103|87064.4|20
1628539790000|2021-08-09 20:09:50|87116.2|87066.2|87116.2|87066.2|87117.7|87067.7|87115.3|87065.3|31
1628539800000|2021-08-09 20:10:00|87116.3|87066.3|87116.4|87066.4|87117.7|87067.7|87115.7|87065.7|23
1628539810000|2021-08-09 20:10:10|87115.1|87065.1|87114.9|87064.9|87116.1|87066.1|87114.6|87064.6|24
1628539820000|2021-08-09 20:10:20|87115.6|87065.6|87115.4|87065.4|87118.7|87068.7|87115.2|87065.2|30
1628539830000|2021-08-09 20:10:30|87116.1|87066.1|87116.5|87066.5|87117.3|87067.3|87115.1|87065.1|18
1628539840000|2021-08-09 20:10:40|87116.2|87066.2|87114.4|87064.4|87116.9|87066.9|87114.3|87064.3|13
1628539850000|2021-08-09 20:10:50|87114.7|87064.7|87116.5|87066.5|87116.8|87066.8|87114.7|87064.7|21
1628539860000|2021-08-09 20:11:00|87115.9|87065.9|87115.5|87065.5|87117.2|87079.3|87102.9|87065.5|18
1628539870000|2021-08-09 20:11:10|87115.4|87065.4|87115.7|87065.7|87115.7|87065.7|87115.3|87065.3|12
1628539880000|2021-08-09 20:11:20|87115.9|87065.9|87116.2|87066.2|87116.2|87066.2|87115.6|87065.6|8
1628539890000|2021-08-09 20:11:30|87116.7|87066.7|87116|87066|87116.7|87066.7|87115.6|87065.6|12
1628539900000|2021-08-09 20:11:40|87115.5|87065.5|87116.9|87066.9|87116.9|87066.9|87115.5|87065.5|13
1628539910000|2021-08-09 20:11:50|87116.4|87066.4|87114.6|87064.6|87116.4|87066.4|87113.7|87063.7|35
1628539920000|2021-08-09 20:12:00|87114.7|87064.7|87114.3|87064.3|87114.7|87064.7|87113.7|87063.7|21
1628539930000|2021-08-09 20:12:10|87114.2|87064.2|87114.2|87064.2|87114.6|87064.6|87114|87064|12
1628539940000|2021-08-09 20:12:20|87114.3|87064.3|87113.2|87063.2|87114.3|87064.3|87112.9|87062.9|11
1628539950000|2021-08-09 20:12:30|87113.3|87063.3|87113.7|87063.7|87115.7|87076.7|87101.3|87062.5|26
1628539960000|2021-08-09 20:12:40|87114.6|87064.6|87114.1|87064.1|87114.9|87064.9|87113.7|87063.7|17
1628539970000|2021-08-09 20:12:50|87114|87064|87113.8|87063.8|87114.7|87064.7|87113.6|87063.6|20
1628539980000|2021-08-09 20:13:00|87113.7|87063.7|87113.8|87063.8|87115.9|87078.2|87102.2|87063.5|19
1628539990000|2021-08-09 20:13:10|87113.4|87063.4|87114.4|87064.4|87114.4|87064.4|87113.3|87063.3|17
1628540000000|2021-08-09 20:13:20|87114.2|87064.2|87113.9|87063.9|87115.6|87078.2|87102.8|87063.8|18
1628540010000|2021-08-09 20:13:30|87113.8|87063.8|87115.1|87065.1|87115.9|87078|87101.7|87063.8|9
1628540020000|2021-08-09 20:13:40|87115.5|87065.5|87102.5|87077.5|87115.6|87077.5|87102|87064.2|13
1628540030000|2021-08-09 20:13:50|87102.4|87077.4|87113.8|87063.8|87115.7|87077.9|87101.4|87063.5|17
1628540040000|2021-08-09 20:14:00|87113.5|87063.5|87113.4|87063.4|87116.4|87075.8|87100.8|87063.2|26
1628540050000|2021-08-09 20:14:10|87113.2|87063.2|87110.4|87060.4|87113.4|87063.4|87110.3|87060.3|29
1628540060000|2021-08-09 20:14:20|87110.6|87060.6|87110.4|87060.4|87110.8|87060.8|87110.3|87060.3|13
1628540070000|2021-08-09 20:14:30|87110.5|87060.5|87111|87061|87111.9|87061.9|87110.4|87060.4|21
1628540080000|2021-08-09 20:14:40|87110.8|87060.8|87110.8|87060.8|87112|87062|87110.2|87060.2|22
1628540090000|2021-08-09 20:14:50|87110.7|87060.7|87111.3|87061.3|87112.9|87062.9|87109.4|87059.4|41
1628540100000|2021-08-09 20:15:00|87111|87061|87111.1|87061.1|87112.5|87062.5|87110.6|87060.6|30
1628540110000|2021-08-09 20:15:10|87111.2|87061.2|87111.8|87061.8|87112.1|87062.1|87111|87061|24
1628540120000|2021-08-09 20:15:20|87111.9|87061.9|87112.8|87062.8|87112.8|87062.8|87111.4|87061.4|19
1628540130000|2021-08-09 20:15:30|87111.7|87061.7|87110.6|87060.6|87112.8|87062.8|87110.6|87060.6|15
1628540140000|2021-08-09 20:15:40|87110.2|87060.2|87113.1|87063.1|87113.1|87063.1|87110.1|87060.1|34
1628540150000|2021-08-09 20:15:50|87112.9|87062.9|87114.3|87064.3|87114.4|87064.4|87112.8|87062.8|19
1628540160000|2021-08-09 20:16:00|87114.2|87064.2|87113.3|87063.3|87114.8|87064.8|87113.3|87063.3|27
1628540170000|2021-08-09 20:16:10|87113.5|87063.5|87113.8|87063.8|87114|87064|87111.7|87061.7|16
1628540180000|2021-08-09 20:16:20|87112.9|87062.9|87112.7|87062.7|87114.5|87064.5|87112.1|87062.1|14
1628540190000|2021-08-09 20:16:30|87112.6|87062.6|87112.3|87062.3|87112.6|87062.6|87111.9|87061.9|7
1628540200000|2021-08-09 20:16:40|87112.2|87062.2|87112.7|87062.7|87113.4|87063.4|87112.1|87062.1|13
1628540210000|2021-08-09 20:16:50|87112.6|87062.6|87114|87064|87115.2|87065.2|87111.6|87061.6|25
1628540220000|2021-08-09 20:17:00|87113.7|87063.7|87111.9|87061.9|87113.7|87063.7|87109.3|87059.3|23
1628540230000|2021-08-09 20:17:10|87111.5|87061.5|87113.1|87063.1|87113.1|87063.1|87111.3|87061.3|30
1628540240000|2021-08-09 20:17:20|87112.9|87062.9|87109.1|87059.1|87113.2|87063.2|87108.8|87058.8|25
1628540250000|2021-08-09 20:17:30|87109.3|87059.3|87110.3|87060.3|87113.7|87063.7|87109.3|87059.3|29
1628540260000|2021-08-09 20:17:40|87110.2|87060.2|87110.3|87060.3|87110.6|87060.6|87109.8|87059.8|18
1628540270000|2021-08-09 20:17:50|87110.4|87060.4|87110.2|87060.2|87110.4|87060.4|87108.4|87058.4|11
1628540280000|2021-08-09 20:18:00|87110|87060|87110.3|87060.3|87110.8|87060.8|87109.7|87059.7|23
1628540290000|2021-08-09 20:18:10|87110.4|87060.4|87110.5|87060.5|87112.5|87062.5|87109.2|87059.2|33
1628540300000|2021-08-09 20:18:20|87109.4|87059.4|87111|87061|87112.4|87062.4|87109.4|87059.4|22
1628540310000|2021-08-09 20:18:30|87111.6|87061.6|87113.7|87063.7|87113.8|87063.8|87109.9|87059.9|19
1628540320000|2021-08-09 20:18:40|87112.9|87062.9|87110.3|87060.3|87113|87063|87110.3|87060.3|14
1628540330000|2021-08-09 20:18:50|87112.8|87062.8|87110.5|87060.5|87112.8|87062.8|87109.8|87059.8|17
1628540340000|2021-08-09 20:19:00|87110.7|87060.7|87097.4|87072.4|87111.5|87073.8|87096.5|87058.6|26
1628540350000|2021-08-09 20:19:10|87097.8|87072.8|87112.4|87062.4|87114.1|87072.8|87097.8|87059.9|19
1628540360000|2021-08-09 20:19:20|87111.7|87061.7|87114.1|87064.1|87114.1|87064.1|87105.4|87055.4|19
1628540370000|2021-08-09 20:19:30|87112.4|87062.4|87113.5|87063.5|87113.6|87063.6|87111|87061|17
1628540380000|2021-08-09 20:19:40|87113.7|87063.7|87109.7|87059.7|87113.8|87063.8|87109.2|87059.2|33
1628540390000|2021-08-09 20:19:50|87109.5|87059.5|87110.1|87060.1|87111|87061|87108.5|87058.5|23
1628540400000|2021-08-09 20:20:00|87110.3|87060.3|87108.7|87058.7|87111.2|87061.2|87106.5|87056.5|31
1628540410000|2021-08-09 20:20:10|87108.2|87058.2|87106.1|87056.1|87109.2|87059.2|87105.9|87055.9|33
1628540420000|2021-08-09 20:20:20|87106.6|87056.6|87105.8|87055.8|87108.5|87058.5|87105.6|87055.6|36
1628540430000|2021-08-09 20:20:30|87106.5|87056.5|87105.6|87055.6|87107.6|87057.6|87104.6|87054.6|29
1628540440000|2021-08-09 20:20:40|87105.9|87055.9|87102|87052|87106.2|87056.2|87102|87052|28
1628540450000|2021-08-09 20:20:50|87102.2|87052.2|87094.1|87044.1|87102.2|87055.6|87076.1|87041.4|40
1628540460000|2021-08-09 20:21:00|87094.3|87044.3|87099.7|87049.7|87099.9|87049.9|87090.6|87040.6|53
1628540470000|2021-08-09 20:21:10|87099.4|87049.4|87092.3|87042.3|87100.1|87050.1|87090.4|87040.4|34
1628540480000|2021-08-09 20:21:20|87092.8|87042.8|87088.2|87038.2|87093.2|87043.2|87088.2|87038.2|27
1628540490000|2021-08-09 20:21:30|87089.4|87039.4|87094|87044|87095.1|87054.9|87079.9|87036.7|48
1628540500000|2021-08-09 20:21:40|87092.7|87042.7|87095.4|87045.4|87097.8|87047.8|87091.8|87041.8|35
1628540510000|2021-08-09 20:21:50|87095.1|87045.1|87091.9|87041.9|87095.7|87045.7|87089.5|87039.5|30
1628540520000|2021-08-09 20:22:00|87092.5|87042.5|87089.1|87039.1|87092.7|87042.7|87085.5|87035.5|49
1628540530000|2021-08-09 20:22:10|87088.4|87038.4|87086|87036|87089|87039|87083.4|87033.4|39
1628540540000|2021-08-09 20:22:20|87086.3|87036.3|87087.2|87037.2|87087.8|87037.8|87085.1|87035.1|28
1628540550000|2021-08-09 20:22:30|87087.7|87037.7|87087.8|87037.8|87088.1|87038.1|87085.5|87035.5|23
1628540560000|2021-08-09 20:22:40|87087.4|87037.4|87086.4|87036.4|87089|87039|87085.7|87035.7|19
1628540570000|2021-08-09 20:22:50|87086.3|87036.3|87083.3|87033.3|87086.9|87036.9|87080.7|87030.7|41
1628540580000|2021-08-09 20:23:00|87083.4|87033.4|87080|87030|87087|87037|87078.9|87028.9|30
1628540590000|2021-08-09 20:23:10|87078.8|87028.8|87081.6|87031.6|87082.5|87032.5|87076.5|87026.5|27
1628540600000|2021-08-09 20:23:20|87081.9|87031.9|87080.8|87030.8|87083.7|87033.7|87079.7|87029.7|32
1628540610000|2021-08-09 20:23:30|87083.8|87033.8|87079|87029|87083.8|87033.8|87079|87029|21
1628540620000|2021-08-09 20:23:40|87077.9|87027.9|87077.9|87027.9|87079.9|87029.9|87076|87026|22
1628540630000|2021-08-09 20:23:50|87078.1|87028.1|87079.3|87029.3|87081.2|87031.2|87075.8|87025.8|14
1628540640000|2021-08-09 20:24:00|87079.1|87029.1|87080.5|87030.5|87081.1|87031.1|87077.8|87027.8|21
1628540650000|2021-08-09 20:24:10|87080.9|87030.9|87088.3|87038.3|87088.9|87043.9|87065.9|87028.8|27
1628540660000|2021-08-09 20:24:20|87088.7|87038.7|87097|87047|87097.7|87047.7|87088.5|87038.5|47
1628540670000|2021-08-09 20:24:30|87097.2|87047.2|87097.9|87047.9|87098.5|87048.5|87097.1|87047.1|28
1628540680000|2021-08-09 20:24:40|87097.8|87047.8|87098.9|87048.9|87099.3|87049.3|87097.6|87047.6|22
1628540690000|2021-08-09 20:24:50|87098.7|87048.7|87100.9|87050.9|87101.9|87051.9|87098.7|87048.7|24
1628540700000|2021-08-09 20:25:00|87100.7|87050.7|87108.8|87058.8|87109.1|87059.1|87100.1|87050.1|31
1628540710000|2021-08-09 20:25:10|87108.5|87058.5|87104.9|87054.9|87108.9|87058.9|87103.6|87053.6|24
1628540720000|2021-08-09 20:25:20|87104.6|87054.6|87108.1|87058.1|87109.1|87059.1|87104.6|87054.6|27
1628540730000|2021-08-09 20:25:30|87108.2|87058.2|87107.5|87057.5|87108.7|87058.7|87106.5|87056.5|23
1628540740000|2021-08-09 20:25:40|87107.6|87057.6|87105.8|87055.8|87107.6|87057.6|87104.8|87054.8|22
1628540750000|2021-08-09 20:25:50|87104.7|87054.7|87104|87054|87104.7|87054.7|87102.5|87052.5|19
1628540760000|2021-08-09 20:26:00|87103.5|87053.5|87102.4|87052.4|87104.5|87054.5|87102.3|87052.3|20
1628540770000|2021-08-09 20:26:10|87102.1|87052.1|87101.6|87051.6|87103.7|87053.7|87101.5|87051.5|36
1628540780000|2021-08-09 20:26:20|87101.8|87051.8|87103.2|87053.2|87103.3|87053.3|87101.5|87051.5|22
1628540790000|2021-08-09 20:26:30|87102.9|87052.9|87101.8|87051.8|87102.9|87052.9|87101.3|87051.3|16
1628540800000|2021-08-09 20:26:40|87101.9|87051.9|87100.2|87050.2|87103.1|87053.1|87100.2|87050.2|26
1628540810000|2021-08-09 20:26:50|87100|87050|87102.3|87052.3|87102.8|87052.8|87099.6|87049.6|34
1628540820000|2021-08-09 20:27:00|87102.1|87052.1|87102.9|87052.9|87103.2|87053.2|87101.4|87051.4|15
1628540830000|2021-08-09 20:27:10|87102.5|87052.5|87101.5|87051.5|87103.3|87053.3|87101.3|87051.3|20
1628540840000|2021-08-09 20:27:20|87101.4|87051.4|87103.5|87053.5|87103.5|87053.5|87101.2|87051.2|14
1628540850000|2021-08-09 20:27:30|87103.1|87053.1|87103.5|87053.5|87103.6|87053.6|87102.1|87052.1|13
1628540860000|2021-08-09 20:27:40|87102.5|87052.5|87104|87054|87104.4|87054.4|87102.1|87052.1|23
1628540870000|2021-08-09 20:27:50|87103.9|87053.9|87103.9|87053.9|87104.8|87054.8|87102.5|87052.5|26
1628540880000|2021-08-09 20:28:00|87103.6|87053.6|87102.2|87052.2|87103.6|87053.6|87102.1|87052.1|39
1628540890000|2021-08-09 20:28:10|87103.1|87053.1|87101.7|87051.7|87103.7|87053.7|87098.5|87048.5|41
1628540900000|2021-08-09 20:28:20|87100.5|87050.5|87102.8|87052.8|87103|87053|87099.7|87049.7|50
1628540910000|2021-08-09 20:28:30|87102.2|87052.2|87099.7|87049.7|87102.2|87052.2|87099.7|87049.7|27
1628540920000|2021-08-09 20:28:40|87099.8|87049.8|87097.7|87047.7|87100.5|87050.5|87097.6|87047.6|37
1628540930000|2021-08-09 20:28:50|87097.8|87047.8|87095.5|87045.5|87099.1|87049.1|87094.6|87044.6|37
1628540940000|2021-08-09 20:29:00|87094.8|87044.8|87096|87046|87097.4|87047.4|87094.8|87044.8|22
1628540950000|2021-08-09 20:29:10|87095.4|87045.4|87097.2|87047.2|87097.9|87047.9|87095.4|87045.4|33
1628540960000|2021-08-09 20:29:20|87097.1|87047.1|87099|87049|87100.4|87050.4|87097.1|87047.1|35
1628540970000|2021-08-09 20:29:30|87099.1|87049.1|87097|87047|87100.5|87050.5|87097|87047|42
1628540980000|2021-08-09 20:29:40|87096.9|87046.9|87096.5|87046.5|87099.1|87049.1|87096.1|87046.1|19
1628540990000|2021-08-09 20:29:50|87096.7|87046.7|87096.2|87046.2|87099.4|87049.4|87093.5|87043.5|26
1628541000000|2021-08-09 20:30:00|87094|87044|87092.2|87042.2|87094.8|87044.8|87091.8|87041.8|58
1628541010000|2021-08-09 20:30:10|87092.1|87042.1|87085.8|87035.8|87092.1|87042.1|87083.7|87033.7|52
1628541020000|2021-08-09 20:30:20|87085.6|87035.6|87085|87035|87087.1|87037.1|87084.3|87034.3|38
1628541030000|2021-08-09 20:30:30|87085.2|87035.2|87090.5|87040.5|87091.5|87041.5|87085.2|87035.2|43
1628541040000|2021-08-09 20:30:40|87090.9|87040.9|87091|87041|87094.4|87044.4|87090.3|87040.3|35
1628541050000|2021-08-09 20:30:50|87090.6|87040.6|87089.9|87039.9|87095.2|87045.2|87088.9|87038.9|54
1628541060000|2021-08-09 20:31:00|87089.8|87039.8|87099.7|87049.7|87101.3|87051.3|87089.8|87039.8|39
1628541070000|2021-08-09 20:31:10|87098.8|87048.8|87093.9|87043.9|87100.5|87050.5|87093.9|87043.9|38
1628541080000|2021-08-09 20:31:20|87096.6|87046.6|87095.3|87045.3|87097|87047|87094|87044|31
1628541090000|2021-08-09 20:31:30|87095.4|87045.4|87092.4|87042.4|87095.5|87045.5|87092.1|87042.1|43
1628541100000|2021-08-09 20:31:40|87092.7|87042.7|87091.1|87041.1|87093.3|87043.3|87090.7|87040.7|25
1628541110000|2021-08-09 20:31:50|87091.3|87041.3|87091.8|87041.8|87092.7|87042.7|87091.2|87041.2|36
1628541120000|2021-08-09 20:32:00|87091.7|87041.7|87092.6|87042.6|87094|87044|87091.2|87041.2|31
1628541130000|2021-08-09 20:32:10|87092.5|87042.5|87098.5|87048.5|87099.4|87049.4|87092.4|87042.4|39
1628541140000|2021-08-09 20:32:20|87098.6|87048.6|87098.4|87048.4|87098.8|87048.8|87097.8|87047.8|12
1628541150000|2021-08-09 20:32:30|87098.6|87048.6|87097.5|87047.5|87098.8|87048.8|87096.4|87046.4|20
1628541160000|2021-08-09 20:32:40|87098.2|87048.2|87099|87049|87099.5|87049.5|87097.5|87047.5|18
1628541170000|2021-08-09 20:32:50|87099.9|87049.9|87095.4|87045.4|87101.3|87051.3|87095.4|87045.4|19
1628541180000|2021-08-09 20:33:00|87095.3|87045.3|87097.2|87047.2|87098.4|87048.4|87095.3|87045.3|34
1628541190000|2021-08-09 20:33:10|87097.5|87047.5|87092.3|87042.3|87097.6|87047.6|87092.3|87042.3|35
1628541200000|2021-08-09 20:33:20|87092.2|87042.2|87100.1|87050.1|87100.6|87050.6|87092.2|87042.2|29
1628541210000|2021-08-09 20:33:30|87099.7|87049.7|87099.9|87049.9|87101.4|87051.4|87099.4|87049.4|23
1628541220000|2021-08-09 20:33:40|87100.1|87050.1|87096.8|87046.8|87100.1|87050.1|87096.8|87046.8|25
1628541230000|2021-08-09 20:33:50|87096.5|87046.5|87095.3|87045.3|87097.6|87047.6|87095.3|87045.3|27
1628541240000|2021-08-09 20:34:00|87094.8|87044.8|87097.9|87047.9|87100.7|87050.7|87094.8|87044.8|34
1628541250000|2021-08-09 20:34:10|87099.7|87049.7|87103.4|87053.4|87104.7|87054.7|87099.4|87049.4|51
1628541260000|2021-08-09 20:34:20|87103.3|87053.3|87100.7|87050.7|87104.8|87054.8|87100.4|87050.4|48
1628541270000|2021-08-09 20:34:30|87100.8|87050.8|87099.6|87049.6|87102.2|87052.2|87099.6|87049.6|34
1628541280000|2021-08-09 20:34:40|87100.2|87050.2|87100.6|87050.6|87103.5|87053.5|87098.3|87048.3|66
1628541290000|2021-08-09 20:34:50|87100.3|87050.3|87101.7|87051.7|87102.6|87052.6|87099.9|87049.9|62
1628541300000|2021-08-09 20:35:00|87101.5|87051.5|87102.6|87052.6|87103.1|87053.1|87101.5|87051.5|56
1628541310000|2021-08-09 20:35:10|87102.7|87052.7|87101.4|87051.4|87103.8|87053.8|87100.3|87050.3|62
1628541320000|2021-08-09 20:35:20|87101.3|87051.3|87099.4|87049.4|87101.9|87051.9|87098.8|87048.8|64
1628541330000|2021-08-09 20:35:30|87099.6|87049.6|87101|87051|87101|87051|87099|87049|30
1628541340000|2021-08-09 20:35:40|87100.9|87050.9|87101.7|87051.7|87103.4|87053.4|87100|87050|66
1628541350000|2021-08-09 20:35:50|87101.8|87051.8|87102.1|87052.1|87103|87053|87100.8|87050.8|60
1628541360000|2021-08-09 20:36:00|87102.9|87052.9|87099.9|87049.9|87102.9|87052.9|87099.5|87049.5|71
1628541370000|2021-08-09 20:36:10|87100.1|87050.1|87100.6|87050.6|87102.6|87052.6|87099.1|87049.1|45
1628541380000|2021-08-09 20:36:20|87101.2|87051.2|87100.9|87050.9|87103.1|87053.1|87099.9|87049.9|70
1628541390000|2021-08-09 20:36:30|87101.1|87051.1|87103.3|87053.3|87103.3|87053.3|87100.3|87050.3|69
1628541400000|2021-08-09 20:36:40|87101.8|87051.8|87101.2|87051.2|87104.4|87054.4|87101.1|87051.1|67
1628541410000|2021-08-09 20:36:50|87100.6|87050.6|87103.6|87053.6|87104.6|87054.6|87100.2|87050.2|51
1628541420000|2021-08-09 20:37:00|87103.7|87053.7|87103|87053|87104.4|87054.4|87099.7|87049.7|56
1628541430000|2021-08-09 20:37:10|87103.2|87053.2|87100.5|87050.5|87103.3|87053.3|87100.1|87050.1|58
1628541440000|2021-08-09 20:37:20|87101.6|87051.6|87102.5|87052.5|87105.6|87055.6|87100.5|87050.5|48
1628541450000|2021-08-09 20:37:30|87102|87052|87101.2|87051.2|87104.5|87054.5|87100.4|87050.4|38
1628541460000|2021-08-09 20:37:40|87101|87051|87101.5|87051.5|87101.9|87051.9|87100.4|87050.4|24
1628541470000|2021-08-09 20:37:50|87101.3|87051.3|87100.3|87050.3|87104.3|87054.3|87099.8|87049.8|36
1628541480000|2021-08-09 20:38:00|87101.2|87051.2|87101.2|87051.2|87102.8|87052.8|87100.6|87050.6|48
1628541490000|2021-08-09 20:38:10|87100.8|87050.8|87101.7|87051.7|87104.6|87054.6|87100.8|87050.8|50
1628541500000|2021-08-09 20:38:20|87102.4|87052.4|87104.5|87054.5|87105|87055|87100.3|87050.3|56
1628541510000|2021-08-09 20:38:30|87104.3|87054.3|87103.1|87053.1|87104.7|87054.7|87102|87052|33
1628541520000|2021-08-09 20:38:40|87103|87053|87104.2|87054.2|87105.8|87055.8|87102.2|87052.2|26
1628541530000|2021-08-09 20:38:50|87104.3|87054.3|87103|87053|87104.5|87054.5|87102.3|87052.3|37
1628541540000|2021-08-09 20:39:00|87102.7|87052.7|87101.9|87051.9|87104.7|87054.7|87101.9|87051.9|43
1628541550000|2021-08-09 20:39:10|87101.7|87051.7|87102.8|87052.8|87104.4|87054.4|87101.4|87051.4|42
1628541560000|2021-08-09 20:39:20|87103.1|87053.1|87104.3|87054.3|87104.3|87054.3|87101.4|87051.4|44
1628541570000|2021-08-09 20:39:30|87104.1|87054.1|87103.7|87053.7|87104.5|87054.5|87101.1|87051.1|40
1628541580000|2021-08-09 20:39:40|87104.8|87054.8|87103.5|87053.5|87104.8|87054.8|87100.4|87050.4|69
1628541590000|2021-08-09 20:39:50|87103.4|87053.4|87103.6|87053.6|87103.6|87053.6|87100.2|87050.2|51
1628541600000|2021-08-09 20:40:00|87103.3|87053.3|87101.6|87051.6|87103.5|87053.5|87099.1|87049.1|68
1628541610000|2021-08-09 20:40:10|87101.1|87051.1|87101.8|87051.8|87102.7|87052.7|87098.7|87048.7|60
1628541620000|2021-08-09 20:40:20|87101.5|87051.5|87101.8|87051.8|87103.6|87053.6|87100|87050|55
1628541630000|2021-08-09 20:40:30|87101.5|87051.5|87100.8|87050.8|87103.8|87053.8|87098.6|87048.6|63
1628541640000|2021-08-09 20:40:40|87100.9|87050.9|87101.6|87051.6|87103.3|87053.3|87099.5|87049.5|48
1628541650000|2021-08-09 20:40:50|87101.3|87051.3|87101.6|87051.6|87102.8|87052.8|87099.9|87049.9|53
1628541660000|2021-08-09 20:41:00|87101.8|87051.8|87102.5|87052.5|87103.3|87053.3|87100.2|87050.2|65
1628541670000|2021-08-09 20:41:10|87102.3|87052.3|87099.3|87049.3|87102.5|87052.5|87098.6|87048.6|62
1628541680000|2021-08-09 20:41:20|87099.8|87049.8|87101.7|87051.7|87102.3|87052.3|87099.3|87049.3|60
1628541690000|2021-08-09 20:41:30|87102|87052|87101.3|87051.3|87102.1|87052.1|87098.8|87048.8|48
1628541700000|2021-08-09 20:41:40|87101.4|87051.4|87102|87052|87102.6|87052.6|87099.7|87049.7|35
1628541710000|2021-08-09 20:41:50|87101.6|87051.6|87103.3|87053.3|87103.3|87053.3|87099.4|87049.4|39
1628541720000|2021-08-09 20:42:00|87103.1|87053.1|87102|87052|87103.1|87053.1|87098.8|87048.8|52
1628541730000|2021-08-09 20:42:10|87101.1|87051.1|87100.8|87050.8|87102.1|87052.1|87098.8|87048.8|45
1628541740000|2021-08-09 20:42:20|87100|87050|87100.5|87050.5|87100.9|87050.9|87098.5|87048.5|43
1628541750000|2021-08-09 20:42:30|87100.4|87050.4|87100.7|87050.7|87102.5|87052.5|87098.9|87048.9|48
1628541760000|2021-08-09 20:42:40|87101|87051|87101.9|87051.9|87102.9|87052.9|87099.1|87049.1|53
1628541770000|2021-08-09 20:42:50|87102.1|87052.1|87101.8|87051.8|87103.1|87053.1|87100.2|87050.2|38
1628541780000|2021-08-09 20:43:00|87102.1|87052.1|87101.4|87051.4|87102.7|87052.7|87100.5|87050.5|36
1628541790000|2021-08-09 20:43:10|87101.5|87051.5|87099.6|87049.6|87103.1|87053.1|87099.1|87049.1|47
1628541800000|2021-08-09 20:43:20|87102.4|87052.4|87100.5|87050.5|87104|87054|87100|87050|49
1628541810000|2021-08-09 20:43:30|87099.9|87049.9|87099.9|87049.9|87102.6|87052.6|87098.7|87048.7|63
1628541820000|2021-08-09 20:43:40|87100.1|87050.1|87101.2|87051.2|87101.6|87051.6|87099|87049|49
1628541830000|2021-08-09 20:43:50|87101.1|87051.1|87102|87052|87102.7|87052.7|87099.6|87049.6|47
1628541840000|2021-08-09 20:44:00|87101.6|87051.6|87100.7|87050.7|87102.7|87052.7|87098.7|87048.7|53
1628541850000|2021-08-09 20:44:10|87101.1|87051.1|87101.2|87051.2|87104.9|87054.9|87099|87049|55
1628541860000|2021-08-09 20:44:20|87101.6|87051.6|87100.3|87050.3|87102.3|87052.3|87098.4|87048.4|55
1628541870000|2021-08-09 20:44:30|87101.2|87051.2|87102.6|87052.6|87102.9|87052.9|87098.6|87048.6|56
1628541880000|2021-08-09 20:44:40|87101.9|87051.9|87100.9|87050.9|87104|87054|87099.7|87049.7|55
1628541890000|2021-08-09 20:44:50|87099.9|87049.9|87100.6|87050.6|87101.6|87051.6|87098.8|87048.8|41
1628541900000|2021-08-09 20:45:00|87100.7|87050.7|87102.7|87052.7|87103.7|87053.7|87100.7|87050.7|58
1628541910000|2021-08-09 20:45:10|87101.7|87051.7|87102.2|87052.2|87103.5|87053.5|87101.7|87051.7|46
1628541920000|2021-08-09 20:45:20|87101.9|87051.9|87101|87051|87102.5|87052.5|87100.8|87050.8|34
1628541930000|2021-08-09 20:45:30|87101.1|87051.1|87098.7|87048.7|87104|87054|87098.7|87048.7|35
1628541940000|2021-08-09 20:45:40|87098.5|87048.5|87099.1|87049.1|87102.2|87052.2|87098.2|87048.2|43
1628541950000|2021-08-09 20:45:50|87098.8|87048.8|87099.2|87049.2|87102.3|87052.3|87098.5|87048.5|41
1628541960000|2021-08-09 20:46:00|87098.7|87048.7|87099.9|87049.9|87100.9|87050.9|87098.7|87048.7|40
1628541970000|2021-08-09 20:46:10|87100|87050|87101.6|87051.6|87102.8|87052.8|87099.6|87049.6|42
1628541980000|2021-08-09 20:46:20|87101.2|87051.2|87101.9|87051.9|87102.5|87052.5|87101.1|87051.1|28
1628541990000|2021-08-09 20:46:30|87102.2|87052.2|87098|87048|87102.7|87052.7|87097.4|87047.4|55
1628542000000|2021-08-09 20:46:40|87097.8|87047.8|87101.8|87051.8|87101.8|87051.8|87097.6|87047.6|43
1628542010000|2021-08-09 20:46:50|87101.2|87051.2|87101.6|87051.6|87102.3|87052.3|87098.5|87048.5|57
1628542020000|2021-08-09 20:47:00|87103.2|87053.2|87101.5|87051.5|87103.7|87053.7|87101.5|87051.5|68
1628542030000|2021-08-09 20:47:10|87101.9|87051.9|87102.2|87052.2|87102.7|87052.7|87101.7|87051.7|58
1628542040000|2021-08-09 20:47:20|87102.4|87052.4|87101.9|87051.9|87102.5|87052.5|87099.7|87049.7|67
1628542050000|2021-08-09 20:47:30|87100.7|87050.7|87100.9|87050.9|87102|87052|87099.8|87049.8|69
1628542060000|2021-08-09 20:47:40|87099.8|87049.8|87100.5|87050.5|87101|87051|87098.2|87048.2|66
1628542070000|2021-08-09 20:47:50|87101.2|87051.2|87100.9|87050.9|87101.8|87051.8|87099.1|87049.1|65
1628542080000|2021-08-09 20:48:00|87100.7|87050.7|87101.5|87051.5|87103.5|87053.5|87100.2|87050.2|72
1628542090000|2021-08-09 20:48:10|87101.3|87051.3|87102.1|87052.1|87102.4|87052.4|87100.5|87050.5|64
1628542100000|2021-08-09 20:48:20|87102.3|87052.3|87102.2|87052.2|87102.9|87052.9|87101.2|87051.2|58
1628542110000|2021-08-09 20:48:30|87102.1|87052.1|87101.5|87051.5|87103.6|87053.6|87100.6|87050.6|66
1628542120000|2021-08-09 20:48:40|87101.3|87051.3|87102.4|87052.4|87104.4|87054.4|87100.5|87050.5|66
1628542130000|2021-08-09 20:48:50|87102.8|87052.8|87103.4|87053.4|87103.6|87053.6|87100.8|87050.8|65
1628542140000|2021-08-09 20:49:00|87102.9|87052.9|87101.8|87051.8|87103.6|87053.6|87101.8|87051.8|55
1628542150000|2021-08-09 20:49:10|87102.1|87052.1|87103.1|87053.1|87103.7|87053.7|87101.4|87051.4|70
1628542160000|2021-08-09 20:49:20|87102.7|87052.7|87102.3|87052.3|87103.1|87053.1|87101|87051|60
1628542170000|2021-08-09 20:49:30|87101.7|87051.7|87103.5|87053.5|87103.8|87053.8|87101|87051|62
1628542180000|2021-08-09 20:49:40|87103.6|87053.6|87101.5|87051.5|87104.3|87054.3|87101|87051|61
1628542190000|2021-08-09 20:49:50|87101.1|87051.1|87101.6|87051.6|87102.5|87052.5|87100.9|87050.9|50
1628542200000|2021-08-09 20:50:00|87103.8|87053.8|87102.5|87052.5|87105.5|87055.5|87102.2|87052.2|57
1628542210000|2021-08-09 20:50:10|87102.6|87052.6|87103|87053|87103.4|87053.4|87102.1|87052.1|45
1628542220000|2021-08-09 20:50:20|87103.1|87053.1|87102.1|87052.1|87103.2|87053.2|87101.7|87051.7|53
1628542230000|2021-08-09 20:50:30|87102|87052|87103.1|87053.1|87104|87054|87101.1|87051.1|50
1628542240000|2021-08-09 20:50:40|87102.5|87052.5|87102.6|87052.6|87103.7|87053.7|87101.6|87051.6|60
1628542250000|2021-08-09 20:50:50|87101.3|87051.3|87101.5|87051.5|87103.7|87053.7|87100.4|87050.4|61
1628542260000|2021-08-09 20:51:00|87101.6|87051.6|87102.8|87052.8|87105.8|87055.8|87101.4|87051.4|53
1628542270000|2021-08-09 20:51:10|87102.7|87052.7|87102.9|87052.9|87103.9|87053.9|87102.4|87052.4|53
1628542280000|2021-08-09 20:51:20|87102.5|87052.5|87101.9|87051.9|87103.7|87053.7|87101.1|87051.1|46
1628542290000|2021-08-09 20:51:30|87102|87052|87103.9|87053.9|87105.6|87055.6|87101.7|87051.7|44
1628542300000|2021-08-09 20:51:40|87103.5|87053.5|87106.4|87056.4|87108.4|87058.4|87101.4|87051.4|50
1628542310000|2021-08-09 20:51:50|87105.1|87055.1|87104.1|87054.1|87108.5|87058.5|87103.6|87053.6|33
1628542320000|2021-08-09 20:52:00|87104.2|87054.2|87103.5|87053.5|87106.1|87056.1|87103|87053|47
1628542330000|2021-08-09 20:52:10|87103.1|87053.1|87103.8|87053.8|87109.8|87059.8|87102.4|87052.4|63
1628542340000|2021-08-09 20:52:20|87103.9|87053.9|87104.6|87054.6|87108.1|87058.1|87103.2|87053.2|57
1628542350000|2021-08-09 20:52:30|87105.1|87055.1|87104.4|87054.4|87106|87056|87104.1|87054.1|37
1628542360000|2021-08-09 20:52:40|87104.8|87054.8|87105.1|87055.1|87109.8|87059.8|87101.4|87051.4|55
1628542370000|2021-08-09 20:52:50|87104.1|87054.1|87101.3|87051.3|87105|87055|87101|87051|26
1628542380000|2021-08-09 20:53:00|87100.9|87050.9|87098.9|87048.9|87103|87053|87094.9|87044.9|52
1628542390000|2021-08-09 20:53:10|87098.2|87048.2|87099.1|87049.1|87100.5|87050.5|87097.8|87047.8|56
1628542400000|2021-08-09 20:53:20|87099.3|87049.3|87102.4|87052.4|87103.6|87053.6|87096.9|87046.9|62
1628542410000|2021-08-09 20:53:30|87103.1|87053.1|87096.4|87046.4|87103.2|87053.2|87095.8|87045.8|57
1628542420000|2021-08-09 20:53:40|87095.8|87045.8|87102.6|87052.6|87104.8|87054.8|87095.8|87045.8|58
1628542430000|2021-08-09 20:53:50|87103.9|87053.9|87099.9|87049.9|87103.9|87053.9|87098|87048|60
1628542440000|2021-08-09 20:54:00|87101|87051|87103.7|87053.7|87103.9|87053.9|87099.5|87049.5|53
1628542450000|2021-08-09 20:54:10|87104|87054|87101|87051|87104.3|87054.3|87096.1|87046.1|60
1628542460000|2021-08-09 20:54:20|87101.2|87051.2|87099.4|87049.4|87101.6|87051.6|87097.9|87047.9|65
1628542470000|2021-08-09 20:54:30|87099.2|87049.2|87096.9|87046.9|87103.6|87053.6|87096.1|87046.1|64
1628542480000|2021-08-09 20:54:40|87096.8|87046.8|87101.2|87051.2|87105.2|87055.2|87096.4|87046.4|69
1628542490000|2021-08-09 20:54:50|87101.1|87051.1|87100.9|87050.9|87106.9|87056.9|87100.2|87050.2|54
1628542500000|2021-08-09 20:55:00|87101.4|87051.4|87097.9|87047.9|87106.1|87056.1|87097.8|87047.8|32
1628542510000|2021-08-09 20:55:10|87098.5|87048.5|87097.5|87047.5|87100.2|87050.2|87097.4|87047.4|17
1628542520000|2021-08-09 20:55:20|87097.3|87047.3|87099.8|87049.8|87101.9|87051.9|87097.1|87047.1|16
1628542530000|2021-08-09 20:55:30|87099.9|87049.9|87097.1|87047.1|87107.6|87057.6|87097|87047|21
1628542540000|2021-08-09 20:55:40|87097.2|87047.2|87102.3|87052.3|87102.5|87052.5|87096.1|87046.1|9
1628542550000|2021-08-09 20:55:50|87101.9|87051.9|87099.7|87049.7|87102.1|87052.1|87099.5|87049.5|12
1628542560000|2021-08-09 20:56:00|87099.8|87049.8|87096.6|87046.6|87099.8|87049.8|87096|87046|18
1628542570000|2021-08-09 20:56:10|87096.8|87046.8|87095.9|87045.9|87106.3|87056.3|87095.9|87045.9|15
1628542580000|2021-08-09 20:56:20|87098.3|87048.3|87098|87048|87101.9|87051.9|87096|87046|14
1628542590000|2021-08-09 20:56:30|87099.4|87049.4|87095.1|87045.1|87103.5|87053.5|87095.1|87045.1|26
1628542600000|2021-08-09 20:56:40|87095.5|87045.5|87099.4|87049.4|87102|87052|87095.5|87045.5|14
1628542610000|2021-08-09 20:56:50|87098.6|87048.6|87099.8|87049.8|87099.8|87049.8|87098.2|87048.2|5
1628542620000|2021-08-09 20:57:00|87099.3|87049.3|87102.2|87052.2|87103.5|87053.5|87096.5|87046.5|26
1628542630000|2021-08-09 20:57:10|87101.7|87051.7|87099.6|87049.6|87101.8|87051.8|87099.2|87049.2|16
1628542640000|2021-08-09 20:57:20|87103.1|87053.1|87101.6|87051.6|87103.9|87053.9|87101.6|87051.6|8
1628542650000|2021-08-09 20:57:30|87101.2|87051.2|87102.5|87052.5|87109.8|87059.8|87100.2|87050.2|23
1628542660000|2021-08-09 20:57:40|87100.4|87050.4|87103.2|87053.2|87106.1|87056.1|87096.4|87046.4|16
1628542670000|2021-08-09 20:57:50|87102.9|87052.9|87119|87036.8|87119|87054.7|87097.4|87036.8|24
1628542680000|2021-08-09 20:58:00|87115.5|87037.3|87102|87052|87115.5|87057.5|87099.8|87037.3|22
1628542690000|2021-08-09 20:58:10|87101.6|87051.6|87103.4|87053.4|87106.3|87056.3|87101.6|87051.6|29
1628542700000|2021-08-09 20:58:20|87103|87053|87102.4|87052.4|87106.6|87056.6|87101.8|87051.8|16
1628542710000|2021-08-09 20:58:30|87105.4|87055.4|87097.4|87047.4|87105.4|87055.4|87097|87047|26
1628542720000|2021-08-09 20:58:40|87096.7|87046.7|87104.1|87054.1|87120.1|87056.2|87094.1|87044.1|39
1628542730000|2021-08-09 20:58:50|87103.8|87053.8|87097.3|87047.3|87112.7|87053.8|87097|87038.7|23
1628542740000|2021-08-09 20:59:00|87096|87046|87109.4|87059.4|87109.4|87059.4|87095.2|87045.2|13
1628542750000|2021-08-09 20:59:10|87121.4|87049.7|87103.3|87053.3|87121.4|87054.5|87102.8|87044.1|12
1628542760000|2021-08-09 20:59:20|87102.6|87052.6|87097.1|87047.1|87103.5|87053.5|87095.8|87045.8|10
1628542770000|2021-08-09 20:59:30|87100.9|87050.9|87100|87050|87106.6|87056.6|87099.3|87049.3|39
1628542780000|2021-08-09 20:59:40|87100.1|87050.1|87103|87053|87103|87053|87100.1|87050.1|13
1628542790000|2021-08-09 20:59:50|87102.7|87052.7|87140.1|87036.1|87155.7|87055.2|87101.4|87028.3|35
1628542800000|2021-08-09 21:00:00|87152.9|87048.9|87154.9|87050.9|87154.9|87050.9|87152.9|87048.9|3
1628542810000|2021-08-09 21:00:10|87146.4|87042.4|87146.4|87042.4|87146.4|87042.4|87146.4|87042.4|1
1628542820000|2021-08-09 21:00:20|87146.2|87042.2|87170.5|87066.5|87170.5|87066.5|87146.2|87042.2|3
1628542840000|2021-08-09 21:00:40|87172.6|87068.6|87172.6|87068.6|87172.6|87068.6|87172.6|87068.6|1
1628542860000|2021-08-09 21:01:00|87179.6|87075.6|87179.6|87075.6|87179.6|87075.6|87179.6|87075.6|1
1628542940000|2021-08-09 21:02:20|87105.6|87001.6|87111.2|87007.2|87111.4|87007.4|87105.6|87001.6|8
1628542950000|2021-08-09 21:02:30|87111.3|87007.3|87113.8|87009.8|87113.8|87009.8|87109.7|87005.7|8
1628542960000|2021-08-09 21:02:40|87114.4|87010.4|87115|87011|87115|87011|87112.7|87008.7|6
1628542970000|2021-08-09 21:02:50|87112.9|87008.9|87112.3|87008.3|87115|87011|87112.3|87008.3|4
1628542980000|2021-08-09 21:03:00|87110.4|87006.4|87110.5|87006.5|87112.3|87008.3|87110.4|87006.4|6
1628542990000|2021-08-09 21:03:10|87112.3|87008.3|87112.4|87008.4|87112.4|87008.4|87110.5|87006.5|4
1628543000000|2021-08-09 21:03:20|87112.7|87008.7|87112.5|87008.5|87115|87011|87110.7|87006.7|7
1628543010000|2021-08-09 21:03:30|87112.6|87008.6|87111.5|87007.5|87112.6|87008.6|87107.8|87003.8|11
1628543020000|2021-08-09 21:03:40|87113.2|87009.2|87109.8|87005.8|87113.2|87009.2|87108.6|87004.6|8
1628543030000|2021-08-09 21:03:50|87109.6|87005.6|87109.7|87005.7|87109.7|87005.7|87109.6|87005.6|2
1628543040000|2021-08-09 21:04:00|87109.8|87005.8|87109.7|87005.7|87109.8|87005.8|87109.7|87005.7|2
1628543050000|2021-08-09 21:04:10|87108.6|87004.6|87111.8|87007.8|87111.8|87007.8|87108.3|87004.3|4
1628543060000|2021-08-09 21:04:20|87110.4|87006.4|87110.4|87006.4|87110.4|87006.4|87110.4|87006.4|1
1628543070000|2021-08-09 21:04:30|87110.5|87006.5|87110.4|87006.4|87110.5|87006.5|87110.4|87006.4|2
1628543080000|2021-08-09 21:04:40|87110.5|87006.5|87108.4|87004.4|87110.5|87006.5|87108.4|87004.4|3
1628543090000|2021-08-09 21:04:50|87094.7|86990.7|87098.5|86994.5|87100|86996|87094.7|86990.7|9
1628543100000|2021-08-09 21:05:00|87072.8|86968.8|87117.3|87013.3|87117.3|87013.3|87072.8|86968.8|8
1628543110000|2021-08-09 21:05:10|87110.4|87006.4|87110.4|87006.4|87110.4|87006.4|87110.4|87006.4|1
1628543150000|2021-08-09 21:05:50|87107.9|87003.9|87107.9|87003.9|87107.9|87003.9|87107.9|87003.9|1
1628543160000|2021-08-09 21:06:00|87103.7|86999.7|87078.9|86974.9|87103.7|86999.7|87078.9|86974.9|2
1628543210000|2021-08-09 21:06:50|87097.3|86993.3|87075.5|86971.5|87097.3|86993.3|87075.5|86971.5|2
1628543220000|2021-08-09 21:07:00|87074.4|86970.4|87074.4|86970.4|87074.4|86970.4|87074.4|86970.4|1
1628543230000|2021-08-09 21:07:10|87081.6|86977.6|87081.6|86977.6|87081.6|86977.6|87081.6|86977.6|1
1628543240000|2021-08-09 21:07:20|87083.7|86979.7|87083.7|86979.7|87083.7|86979.7|87083.7|86979.7|1
1628543250000|2021-08-09 21:07:30|87103.1|86999.1|87103.1|86999.1|87103.1|86999.1|87103.1|86999.1|1
1628543280000|2021-08-09 21:08:00|87074.9|86970.9|87071.8|86967.8|87080.3|86976.3|87070.7|86966.7|4
1628543290000|2021-08-09 21:08:10|87110.6|87006.6|87110.6|87006.6|87110.6|87006.6|87110.6|87006.6|1
1628543310000|2021-08-09 21:08:30|87095.7|86991.7|87076.9|86972.9|87095.7|86991.7|87070.7|86966.7|4
1628543320000|2021-08-09 21:08:40|87085.7|86981.7|87095.7|86991.7|87095.7|86991.7|87085.7|86981.7|2
1628543340000|2021-08-09 21:09:00|87074.9|86970.9|87071.4|86967.4|87074.9|86970.9|87071.4|86967.4|2
1628543350000|2021-08-09 21:09:10|87086|86982|87086|86982|87086|86982|87086|86982|1
1628543370000|2021-08-09 21:09:30|87081.5|86977.5|87056.8|86952.8|87081.5|86977.5|87056.8|86952.8|3
1628543380000|2021-08-09 21:09:40|87070.9|86966.9|87079.5|86975.5|87079.5|86975.5|87070.9|86966.9|2
1628543390000|2021-08-09 21:09:50|87086|86982|87095.7|86991.7|87095.7|86991.7|87083.6|86979.6|3
1628543430000|2021-08-09 21:10:30|87094.9|86990.9|87094.9|86990.9|87094.9|86990.9|87094.9|86990.9|1
1628543440000|2021-08-09 21:10:40|87095.7|86991.7|87095.7|86991.7|87095.7|86991.7|87095.7|86991.7|1
1628543460000|2021-08-09 21:11:00|87074.3|86970.3|87074|86970|87074.3|86970.3|87074|86970|2
1628543470000|2021-08-09 21:11:10|87075.4|86971.4|87086.4|86982.4|87086.4|86982.4|87075.4|86971.4|3
1628543480000|2021-08-09 21:11:20|87087.1|86983.1|87094.9|86990.9|87094.9|86990.9|87087.1|86983.1|2
1628543500000|2021-08-09 21:11:40|87076.8|86972.8|87076.8|86972.8|87076.8|86972.8|87076.8|86972.8|1
1628543510000|2021-08-09 21:11:50|87088.1|86984.1|87076.7|86972.7|87095.7|86991.7|87076.7|86972.7|3
1628543530000|2021-08-09 21:12:10|87084|86980|87082|86978|87084|86980|87082|86978|2
1628543540000|2021-08-09 21:12:20|87080|86976|87080|86976|87080|86976|87080|86976|1
1628543560000|2021-08-09 21:12:40|87094.1|86990.1|87094.1|86990.1|87094.1|86990.1|87094.1|86990.1|1
1628543570000|2021-08-09 21:12:50|87095.4|86991.4|87095.4|86991.4|87095.4|86991.4|87095.4|86991.4|1
1628543590000|2021-08-09 21:13:10|87094.1|86990.1|87093.7|86989.7|87094.1|86990.1|87093.7|86989.7|2
1628543600000|2021-08-09 21:13:20|87094.1|86990.1|87095.4|86991.4|87095.4|86991.4|87094.1|86990.1|2
1628543610000|2021-08-09 21:13:30|87073.2|86969.2|87073.2|86969.2|87073.2|86969.2|87073.2|86969.2|1
1628543620000|2021-08-09 21:13:40|87074.7|86970.7|87095.4|86991.4|87095.4|86991.4|87074.7|86970.7|3
1628543640000|2021-08-09 21:14:00|87093.3|86989.3|87093.3|86989.3|87093.3|86989.3|87093.3|86989.3|1
1628543650000|2021-08-09 21:14:10|87094.3|86990.3|87095.5|86991.5|87095.5|86991.5|87094.3|86990.3|2
1628543670000|2021-08-09 21:14:30|87074.8|86970.8|87074.8|86970.8|87074.8|86970.8|87074.8|86970.8|1
1628543680000|2021-08-09 21:14:40|87082.5|86978.5|87095.5|86991.5|87095.5|86991.5|87082.5|86978.5|2
1628543710000|2021-08-09 21:15:10|87073.4|86969.4|87073.4|86969.4|87073.4|86969.4|87073.4|86969.4|1
1628543720000|2021-08-09 21:15:20|87074.9|86970.9|87074.9|86970.9|87080.8|86976.8|87074.9|86970.9|4
1628543730000|2021-08-09 21:15:30|87085.2|86981.2|87080.8|86976.8|87085.2|86981.2|87080.8|86976.8|2
1628543740000|2021-08-09 21:15:40|87085.2|86981.2|87095.5|86991.5|87095.5|86991.5|87085.2|86981.2|2
1628543750000|2021-08-09 21:15:50|87075.5|86971.5|87084.7|86980.7|87084.7|86980.7|87075.5|86971.5|3
1628543760000|2021-08-09 21:16:00|87085.2|86981.2|87085.7|86981.7|87088.4|86984.4|87085.2|86981.2|4
1628543770000|2021-08-09 21:16:10|87088.4|86984.4|87086.6|86982.6|87088.4|86984.4|87086.6|86982.6|3
1628543780000|2021-08-09 21:16:20|87095.2|86991.2|87095.2|86991.2|87095.2|86991.2|87095.2|86991.2|1
1628543800000|2021-08-09 21:16:40|87078.2|86974.2|87083.3|86979.3|87085.3|86981.3|87078.2|86974.2|5
1628543810000|2021-08-09 21:16:50|87094|86990|87093.3|86989.3|87094|86990|87093.3|86989.3|2
1628543820000|2021-08-09 21:17:00|87094|86990|87095.2|86991.2|87095.2|86991.2|87094|86990|2
1628543830000|2021-08-09 21:17:10|87073.9|86969.9|87073.9|86969.9|87073.9|86969.9|87073.9|86969.9|1
1628543840000|2021-08-09 21:17:20|87080.7|86976.7|87078.5|86974.5|87085|86981|87078.5|86974.5|3
1628543850000|2021-08-09 21:17:30|87085.2|86981.2|87080.9|86976.9|87085.2|86981.2|87080.9|86976.9|2
1628543860000|2021-08-09 21:17:40|87084.5|86980.5|87086.1|86982.1|87086.4|86982.4|87078.7|86974.7|6
1628543870000|2021-08-09 21:17:50|87088.8|86984.8|87095.2|86991.2|87095.2|86991.2|87088.8|86984.8|2
1628543940000|2021-08-09 21:19:00|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|1
1628543950000|2021-08-09 21:19:10|87078.4|86974.4|87130.9|87026.9|87140.7|87036.7|87078.4|86974.4|4
1628543960000|2021-08-09 21:19:20|87119|87015|87095.1|86991.1|87119|87015|87095.1|86991.1|2
1628544000000|2021-08-09 21:20:00|87092.2|86988.2|87112.3|87008.3|87115.5|87011.5|87092.2|86988.2|5
1628544010000|2021-08-09 21:20:10|87113.5|87009.5|87112.4|87008.4|87113.5|87009.5|87109.5|87005.5|3
1628544020000|2021-08-09 21:20:20|87113.6|87009.6|87073.5|86969.5|87113.6|87009.6|87070|86966|5
1628544030000|2021-08-09 21:20:30|87072.9|86968.9|87072.9|86968.9|87072.9|86968.9|87072.9|86968.9|1
1628544040000|2021-08-09 21:20:40|87073.5|86969.5|87073.5|86969.5|87077.8|86973.8|87073.5|86969.5|3
1628544050000|2021-08-09 21:20:50|87078.6|86974.6|87070.5|86966.5|87085|86981|87070.5|86966.5|4
1628544060000|2021-08-09 21:21:00|87085.8|86981.8|87081.4|86977.4|87085.8|86981.8|87081.4|86977.4|2
1628544070000|2021-08-09 21:21:10|87079|86975|87095.1|86991.1|87095.1|86991.1|87079|86975|3
1628544080000|2021-08-09 21:21:20|87078.5|86974.5|87078.5|86974.5|87078.5|86974.5|87078.5|86974.5|1
1628544090000|2021-08-09 21:21:30|87085.1|86981.1|87095.1|86991.1|87095.1|86991.1|87085.1|86981.1|2
1628544140000|2021-08-09 21:22:20|87098.1|86994.1|87098.6|86994.6|87104.4|87000.4|87098.1|86994.1|4
1628544150000|2021-08-09 21:22:30|87076.1|86972.1|87080.6|86976.6|87082.4|86978.4|87076.1|86972.1|3
1628544160000|2021-08-09 21:22:40|87085|86981|87095.1|86991.1|87095.1|86991.1|87085|86981|2
1628544170000|2021-08-09 21:22:50|87075.2|86971.2|87075.7|86971.7|87075.7|86971.7|87073.6|86969.6|3
1628544180000|2021-08-09 21:23:00|87081.2|86977.2|87073.6|86969.6|87095.1|86991.1|87073.6|86969.6|4
1628544190000|2021-08-09 21:23:10|87073.5|86969.5|87084.6|86980.6|87084.6|86980.6|87073.5|86969.5|4
1628544200000|2021-08-09 21:23:20|87086.5|86982.5|87095.1|86991.1|87095.1|86991.1|87086.5|86982.5|2
1628544220000|2021-08-09 21:23:40|87076.1|86972.1|87073.5|86969.5|87076.3|86972.3|87073.5|86969.5|3
1628544230000|2021-08-09 21:23:50|87074.1|86970.1|87078.3|86974.3|87078.3|86974.3|87073.5|86969.5|3
1628544240000|2021-08-09 21:24:00|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|1
1628544250000|2021-08-09 21:24:10|87135.9|87031.9|87136.5|87032.5|87136.5|87032.5|87135.9|87031.9|2
1628544270000|2021-08-09 21:24:30|87088.2|86984.2|87095.1|86991.1|87095.1|86991.1|87088.2|86984.2|4
1628544280000|2021-08-09 21:24:40|87076.3|86972.3|87070|86966|87076.3|86972.3|87070|86966|2
1628544290000|2021-08-09 21:24:50|87070.3|86966.3|87095.1|86991.1|87095.1|86991.1|87070.3|86966.3|3
1628544310000|2021-08-09 21:25:10|87070.2|86966.2|87074.2|86970.2|87080.8|86976.8|87070.2|86966.2|5
1628544320000|2021-08-09 21:25:20|87081.2|86977.2|87081.2|86977.2|87081.2|86977.2|87081.2|86977.2|1
1628544330000|2021-08-09 21:25:30|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|87095.1|86991.1|1
1628544340000|2021-08-09 21:25:40|87076.3|86972.3|87086|86982|87095.1|86991.1|87076.3|86972.3|5
1628544350000|2021-08-09 21:25:50|87069.8|86965.8|87084.4|86980.4|87086|86982|87069.8|86965.8|6
1628544360000|2021-08-09 21:26:00|87080.4|86976.4|87079.8|86975.8|87080.4|86976.4|87079.7|86975.7|3
1628544370000|2021-08-09 21:26:10|87078.5|86974.5|87082.6|86978.6|87082.6|86978.6|87078.5|86974.5|2
1628544400000|2021-08-09 21:26:40|87070.2|86966.2|87070.2|86966.2|87070.2|86966.2|87070.2|86966.2|1
1628544410000|2021-08-09 21:26:50|87136.5|87032.5|87136.6|87032.6|87136.6|87032.6|87136.5|87032.5|2
1628544420000|2021-08-09 21:27:00|87094.6|86990.6|87070.6|86966.6|87094.6|86990.6|87070.6|86966.6|2
1628544430000|2021-08-09 21:27:10|87070.7|86966.7|87070.1|86966.1|87070.7|86966.7|87070.1|86966.1|2
1628544500000|2021-08-09 21:28:20|87070|86966|87085.7|86981.7|87107.6|87003.6|87069.4|86965.4|5
1628544530000|2021-08-09 21:28:50|87069.8|86965.8|87069.8|86965.8|87069.8|86965.8|87069.8|86965.8|1
1628544550000|2021-08-09 21:29:10|87077.2|86973.2|87077.2|86973.2|87077.2|86973.2|87077.2|86973.2|1
1628544560000|2021-08-09 21:29:20|87069.9|86965.9|87069.9|86965.9|87069.9|86965.9|87069.9|86965.9|1
1628544570000|2021-08-09 21:29:30|87077.2|86973.2|87077.2|86973.2|87077.2|86973.2|87077.2|86973.2|1
1628544600000|2021-08-09 21:30:00|87069.9|86965.9|87087.6|86983.6|87126.1|87022.1|87069.9|86965.9|13
1628544610000|2021-08-09 21:30:10|87094.8|86990.8|87101.1|86997.1|87112.1|87008.1|87074.6|86970.6|10
1628544670000|2021-08-09 21:31:10|87137.4|87033.4|87137.5|87033.5|87139.1|87035.1|87137.4|87033.4|4
1628544680000|2021-08-09 21:31:20|87133.1|87029.1|87086.8|86982.8|87133.1|87029.1|87086.8|86982.8|5
1628544690000|2021-08-09 21:31:30|87080|86976|87089.1|86985.1|87089.1|86985.1|87080|86976|2
1628544740000|2021-08-09 21:32:20|87128.8|87024.8|87129.6|87025.6|87129.9|87025.9|87128.8|87024.8|4
1628544750000|2021-08-09 21:32:30|87124.3|87020.3|87132.3|87028.3|87134.5|87030.5|87124.3|87020.3|5
1628544760000|2021-08-09 21:32:40|87115.6|87011.6|87134.3|87030.3|87134.3|87030.3|87115.6|87011.6|3
1628544770000|2021-08-09 21:32:50|87123.8|87019.8|87123.8|87019.8|87123.8|87019.8|87123.8|87019.8|1
1628544780000|2021-08-09 21:33:00|87122.6|87018.6|87138.3|87034.3|87140.4|87036.4|87122.6|87018.6|10
1628544790000|2021-08-09 21:33:10|87107.2|87003.2|87133.2|87029.2|87133.2|87029.2|87107.2|87003.2|2
1628544800000|2021-08-09 21:33:20|87124|87020|87108|87004|87134.3|87030.3|87108|87004|5
1628544810000|2021-08-09 21:33:30|87137.2|87033.2|87131.2|87027.2|87137.2|87033.2|87126.6|87022.6|4
1628544820000|2021-08-09 21:33:40|87133|87029|87124.7|87020.7|87133|87029|87124.7|87020.7|2
1628544830000|2021-08-09 21:33:50|87135.8|87031.8|87096.6|86992.6|87135.9|87031.9|87096.6|86992.6|4
1628544840000|2021-08-09 21:34:00|87136.1|87032.1|87128.3|87024.3|87136.2|87032.2|87117.2|87013.2|5
1628544850000|2021-08-09 21:34:10|87119.3|87015.3|87111|87007|87119.3|87015.3|87101.8|86997.8|4
1628544860000|2021-08-09 21:34:20|87084.4|86980.4|87077.1|86973.1|87084.4|86980.4|87077.1|86973.1|3
1628544870000|2021-08-09 21:34:30|87085.1|86981.1|87098.3|86994.3|87098.3|86994.3|87085.1|86981.1|3
1628544880000|2021-08-09 21:34:40|87135.5|87031.5|87110.6|87006.6|87135.8|87031.8|87110.6|87006.6|12
1628544890000|2021-08-09 21:34:50|87110.8|87006.8|87135.3|87031.3|87135.3|87031.3|87110.2|87006.2|12
1628544900000|2021-08-09 21:35:00|87109.3|87005.3|87115.9|87011.9|87120|87016|87097.8|86993.8|11
1628544910000|2021-08-09 21:35:10|87112.6|87008.6|87120.4|87016.4|87131.7|87027.7|87097.4|86993.4|10
1628544920000|2021-08-09 21:35:20|87105.4|87001.4|87103.5|86999.5|87117|87013|87097|86993|11
1628544930000|2021-08-09 21:35:30|87109.1|87005.1|87127.2|87023.2|87130.8|87026.8|87074|86970|10
1628544940000|2021-08-09 21:35:40|87135.9|87031.9|87098.3|86994.3|87138.9|87034.9|87097.2|86993.2|19
1628544950000|2021-08-09 21:35:50|87098.2|86994.2|87137.8|87033.8|87137.8|87033.8|87098.1|86994.1|24
1628544960000|2021-08-09 21:36:00|87137.4|87033.4|87103.9|86999.9|87141|87037|87103.6|86999.6|13
1628544970000|2021-08-09 21:36:10|87097.2|86993.2|87124|87020|87124.6|87020.6|87096.9|86992.9|13
1628544980000|2021-08-09 21:36:20|87119.4|87015.4|87109.9|87005.9|87121.4|87017.4|87083|86979|12
1628544990000|2021-08-09 21:36:30|87086.6|86982.6|87112.1|87008.1|87130.9|87026.9|87082.1|86978.1|18
1628545000000|2021-08-09 21:36:40|87111.3|87007.3|87081.9|86977.9|87132|87028|87081.6|86977.6|12
1628545010000|2021-08-09 21:36:50|87108.4|87004.4|87089.4|86985.4|87108.4|87004.4|87086.6|86982.6|11
1628545020000|2021-08-09 21:37:00|87097.7|86993.7|87100.4|86996.4|87100.5|86996.5|87090|86986|11
1628545030000|2021-08-09 21:37:10|87095.4|86991.4|87108.6|87004.6|87108.6|87004.6|87095.4|86991.4|3
1628545040000|2021-08-09 21:37:20|87146.5|87042.5|87146.5|87042.5|87146.5|87042.5|87146.5|87042.5|1
1628545050000|2021-08-09 21:37:30|87109.1|87005.1|87100.8|86996.8|87109.1|87005.1|87100.8|86996.8|2
1628545060000|2021-08-09 21:37:40|87120|87016|87091.1|86987.1|87120|87016|87091.1|86987.1|7
1628545070000|2021-08-09 21:37:50|87090.5|86986.5|87109.9|87005.9|87131.8|87027.8|87090.5|86986.5|9
1628545080000|2021-08-09 21:38:00|87108.7|87004.7|87118.2|87014.2|87133.7|87029.7|87108.7|87004.7|19
1628545090000|2021-08-09 21:38:10|87116|87012|87120.2|87016.2|87124.1|87020.1|87105.8|87001.8|6
1628545100000|2021-08-09 21:38:20|87115.7|87011.7|87114.1|87010.1|87121.5|87017.5|87113.4|87009.4|11
1628545110000|2021-08-09 21:38:30|87113.8|87009.8|87130.4|87026.4|87130.4|87026.4|87101.7|86997.7|16
1628545120000|2021-08-09 21:38:40|87123.5|87019.5|87117.2|87013.2|87132.9|87028.9|87117.2|87013.2|13
1628545140000|2021-08-09 21:39:00|87108.6|87004.6|87113.8|87009.8|87118.2|87014.2|87103.9|86999.9|16
1628545150000|2021-08-09 21:39:10|87113.6|87009.6|87114.1|87010.1|87124.5|87020.5|87104.8|87000.8|11
1628545160000|2021-08-09 21:39:20|87115.3|87011.3|87097.2|86993.2|87144.7|87040.7|87097.2|86993.2|19
1628545170000|2021-08-09 21:39:30|87096.6|86992.6|87113.4|87009.4|87121|87017|87096.1|86992.1|10
1628545180000|2021-08-09 21:39:40|87109.1|87005.1|87097.9|86993.9|87109.1|87005.1|87091.9|86987.9|8
1628545190000|2021-08-09 21:39:50|87093.9|86989.9|87093.4|86989.4|87094.4|86990.4|87070.8|86966.8|19
1628545200000|2021-08-09 21:40:00|87089.9|86985.9|87091.5|86987.5|87100.3|86996.3|87089.9|86985.9|23
1628545210000|2021-08-09 21:40:10|87091.3|86987.3|87108.5|87004.5|87110|87006|87081.1|86977.1|29
1628545220000|2021-08-09 21:40:20|87103.3|86999.3|87094.7|86990.7|87137.4|87033.4|87076.4|86972.4|29
1628545230000|2021-08-09 21:40:30|87091.8|86987.8|87091.1|86987.1|87091.8|86987.8|87080.1|86976.1|3
1628545240000|2021-08-09 21:40:40|87092.8|86988.8|87095.4|86991.4|87100.8|86996.8|87092.8|86988.8|4
1628545260000|2021-08-09 21:41:00|87116.6|87012.6|87113|87009|87116.6|87012.6|87113|87009|3
1628545270000|2021-08-09 21:41:10|87083.7|86979.7|87083.7|86979.7|87083.7|86979.7|87083.7|86979.7|1
1628545290000|2021-08-09 21:41:30|87099.4|86995.4|87099.4|86995.4|87099.4|86995.4|87099.4|86995.4|1
1628545300000|2021-08-09 21:41:40|87107.1|87003.1|87096.6|86992.6|87108.9|87004.9|87096.6|86992.6|3
1628545310000|2021-08-09 21:41:50|87099.8|86995.8|87085.8|86981.8|87104|87000|87085.8|86981.8|4
1628545360000|2021-08-09 21:42:40|87115.9|87011.9|87116.2|87012.2|87116.2|87012.2|87108.3|87004.3|3
1628545370000|2021-08-09 21:42:50|87097.7|86993.7|87097.7|86993.7|87097.7|86993.7|87097.7|86993.7|1
1628545400000|2021-08-09 21:43:20|87111.3|87007.3|87111.5|87007.5|87123.8|87019.8|87110.2|87006.2|11
1628545420000|2021-08-09 21:43:40|87110.7|87006.7|87099.3|86995.3|87115.4|87011.4|87091.3|86987.3|6
1628545430000|2021-08-09 21:43:50|87143.9|87039.9|87119.7|87015.7|87143.9|87039.9|87110.5|87006.5|5
1628545440000|2021-08-09 21:44:00|87113.5|87009.5|87109.5|87005.5|87121.7|87017.7|87108.6|87004.6|10
1628545450000|2021-08-09 21:44:10|87106.1|87002.1|87106.1|87002.1|87106.1|87002.1|87106.1|87002.1|1
1628545460000|2021-08-09 21:44:20|87110.7|87006.7|87129.3|87025.3|87129.3|87025.3|87104.7|87000.7|8
1628545470000|2021-08-09 21:44:30|87117.5|87013.5|87101.2|86997.2|87117.5|87013.5|87100.5|86996.5|12
1628545480000|2021-08-09 21:44:40|87111.1|87007.1|87098.3|86994.3|87113.2|87009.2|87098.3|86994.3|12
1628545490000|2021-08-09 21:44:50|87102.4|86998.4|87113.7|87009.7|87114.2|87010.2|87095.3|86991.3|16
1628545500000|2021-08-09 21:45:00|87111|87007|87121.6|87017.6|87121.6|87017.6|87107.1|87003.1|5
1628545510000|2021-08-09 21:45:10|87112.8|87008.8|87109.1|87005.1|87117.6|87013.6|87105.3|87001.3|24
1628545520000|2021-08-09 21:45:20|87109.6|87005.6|87112.9|87008.9|87115.5|87011.5|87106.9|87002.9|26
1628545530000|2021-08-09 21:45:30|87111.5|87007.5|87118.5|87014.5|87118.5|87014.5|87106.3|87002.3|7
1628545540000|2021-08-09 21:45:40|87112.8|87008.8|87112.8|87008.8|87112.8|87008.8|87112.8|87008.8|1
1628545550000|2021-08-09 21:45:50|87111.5|87007.5|87110|87006|87111.5|87007.5|87110|87006|2
1628545560000|2021-08-09 21:46:00|87100.1|86996.1|87113.8|87009.8|87113.8|87009.8|87100.1|86996.1|10
1628545570000|2021-08-09 21:46:10|87114.4|87010.4|87094.7|86990.7|87114.4|87010.4|87094.7|86990.7|6
1628545580000|2021-08-09 21:46:20|87100.6|86996.6|87107.4|87003.4|87143.7|87039.7|87100.2|86996.2|7
1628545590000|2021-08-09 21:46:30|87117.6|87013.6|87101.9|86997.9|87117.6|87013.6|87101.7|86997.7|4
1628545600000|2021-08-09 21:46:40|87081.2|86977.2|87123.3|87019.3|87123.3|87019.3|87081.2|86977.2|4
1628545610000|2021-08-09 21:46:50|87101.4|86997.4|87131.9|87027.9|87137.2|87033.2|87098.9|86994.9|16
1628545620000|2021-08-09 21:47:00|87112|87008|87111.6|87007.6|87143.7|87039.7|87103.3|86999.3|14
1628545630000|2021-08-09 21:47:10|87117.3|87013.3|87092.6|86988.6|87120.4|87016.4|87087.1|86983.1|8
1628545640000|2021-08-09 21:47:20|87088.9|86984.9|87061.6|86957.6|87124.5|87020.5|87061.6|86957.6|11
1628545660000|2021-08-09 21:47:40|87110.8|87006.8|87089.7|86985.7|87110.8|87006.8|87089.7|86985.7|2
1628545670000|2021-08-09 21:47:50|87097.6|86993.6|87107.9|87003.9|87144.9|87040.9|87068.6|86964.6|9
1628545680000|2021-08-09 21:48:00|87113.5|87009.5|87131.2|87027.2|87131.2|87027.2|87110.1|87006.1|5
1628545690000|2021-08-09 21:48:10|87118.2|87014.2|87120.9|87016.9|87132.4|87028.4|87118.2|87014.2|8
1628545700000|2021-08-09 21:48:20|87117.4|87013.4|87089.7|86985.7|87117.4|87013.4|87089.7|86985.7|4
1628545710000|2021-08-09 21:48:30|87104.2|87000.2|87099.7|86995.7|87114.8|87010.8|87099.7|86995.7|3
1628545720000|2021-08-09 21:48:40|87067.8|86963.8|87070.7|86966.7|87070.7|86966.7|87066|86962|4
1628545730000|2021-08-09 21:48:50|87070.1|86966.1|87067.1|86963.1|87070.1|86966.1|87067.1|86963.1|2
1628545740000|2021-08-09 21:49:00|87141.2|87037.2|87110.7|87006.7|87141.2|87037.2|87110.7|87006.7|2
1628545760000|2021-08-09 21:49:20|87094.4|86990.4|87159.8|87055.8|87159.8|87055.8|87094.4|86990.4|9
1628545770000|2021-08-09 21:49:30|87113|87009|87106.1|87002.1|87134.1|87030.1|87099.3|86995.3|6
1628545780000|2021-08-09 21:49:40|87094.3|86990.3|87150.1|87046.1|87150.1|87046.1|87066.3|86962.3|6
1628545790000|2021-08-09 21:49:50|87096.7|86992.7|87076.3|86972.3|87127.5|87023.5|87076.3|86972.3|6
1628545800000|2021-08-09 21:50:00|87117.9|87013.9|87123.9|87019.9|87136|87032|87108.6|87004.6|29
1628545810000|2021-08-09 21:50:10|87136.3|87032.3|87110.3|87006.3|87136.3|87032.3|87096.4|86992.4|59
1628545820000|2021-08-09 21:50:20|87129.9|87025.9|87126.1|87022.1|87135|87031|87085.7|86981.7|69
1628545830000|2021-08-09 21:50:30|87124.5|87020.5|87119.4|87015.4|87141.2|87037.2|87115.8|87011.8|66
1628545840000|2021-08-09 21:50:40|87114.9|87010.9|87123.9|87019.9|87167|87063|87114.9|87010.9|52
1628545850000|2021-08-09 21:50:50|87126.6|87022.6|87117.5|87013.5|87126.6|87022.6|87117.5|87013.5|6
1628545860000|2021-08-09 21:51:00|87117.6|87013.6|87109.5|87005.5|87122.4|87018.4|87109.5|87005.5|10
1628545870000|2021-08-09 21:51:10|87110.9|87006.9|87121.1|87017.1|87121.1|87017.1|87107|87003|10
1628545880000|2021-08-09 21:51:20|87121.2|87017.2|87117.5|87013.5|87123.1|87019.1|87112|87008|10
1628545890000|2021-08-09 21:51:30|87110.7|87006.7|87110.5|87006.5|87124|87020|87110.5|87006.5|13
1628545900000|2021-08-09 21:51:40|87129.9|87025.9|87129.8|87025.8|87133.9|87029.9|87117.1|87013.1|9
1628545910000|2021-08-09 21:51:50|87136.6|87032.6|87152.2|87048.2|87161.2|87057.2|87118.9|87014.9|18
1628545920000|2021-08-09 21:52:00|87147.9|87043.9|87139.8|87035.8|87151.1|87047.1|87101.5|86997.5|16
1628545930000|2021-08-09 21:52:10|87142.2|87038.2|87110|87006|87142.2|87038.2|87100.7|86996.7|9
1628545940000|2021-08-09 21:52:20|87110.5|87006.5|87107.7|87003.7|87117.2|87013.2|87107.7|87003.7|10
1628545950000|2021-08-09 21:52:30|87108.5|87004.5|87137.6|87033.6|87154.4|87050.4|87108.5|87004.5|27
1628545960000|2021-08-09 21:52:40|87138.9|87034.9|87128.1|87024.1|87138.9|87034.9|87127.5|87023.5|11
1628545970000|2021-08-09 21:52:50|87142.3|87038.3|87118.4|87014.4|87142.3|87038.3|87116.7|87012.7|13
1628545980000|2021-08-09 21:53:00|87119.4|87015.4|87118.3|87014.3|87120.7|87016.7|87116.4|87012.4|14
1628545990000|2021-08-09 21:53:10|87118.4|87014.4|87108.2|87004.2|87125.8|87021.8|87107.2|87003.2|16
1628546000000|2021-08-09 21:53:20|87109.3|87005.3|87138.8|87034.8|87151.2|87047.2|87109.3|87005.3|14
1628546010000|2021-08-09 21:53:30|87133.3|87029.3|87109.6|87005.6|87152.6|87048.6|87109.5|87005.5|22
1628546020000|2021-08-09 21:53:40|87109.5|87005.5|87108.6|87004.6|87109.6|87005.6|87107.8|87003.8|20
1628546030000|2021-08-09 21:53:50|87108.4|87004.4|87108.6|87004.6|87109.6|87005.6|87107.8|87003.8|22
1628546040000|2021-08-09 21:54:00|87108.5|87004.5|87110.8|87006.8|87110.9|87006.9|87107.9|87003.9|26
1628546050000|2021-08-09 21:54:10|87110.9|87006.9|87155|87051|87155|87051|87106.8|87002.8|17
1628546060000|2021-08-09 21:54:20|87148.7|87044.7|87109.6|87005.6|87156.9|87052.9|87109.6|87005.6|20
1628546070000|2021-08-09 21:54:30|87109.7|87005.7|87147.8|87043.8|87170.9|87066.9|87109.2|87005.2|19
1628546080000|2021-08-09 21:54:40|87141|87037|87146.9|87042.9|87155.7|87051.7|87106.5|87002.5|23
1628546090000|2021-08-09 21:54:50|87150.1|87046.1|87135.1|87031.1|87158.4|87054.4|87121.9|87017.9|35
1628546100000|2021-08-09 21:55:00|87137.6|87033.6|87144.9|87040.9|87149|87045|87130.4|87026.4|70
1628546110000|2021-08-09 21:55:10|87144.4|87040.4|87134.8|87030.8|87153.4|87049.4|87128|87024|67
1628546120000|2021-08-09 21:55:20|87129.5|87025.5|87130.9|87026.9|87142.6|87038.6|87115.4|87011.4|73
1628546130000|2021-08-09 21:55:30|87129.7|87025.7|87136.9|87032.9|87147.3|87043.3|87123.3|87019.3|70
1628546140000|2021-08-09 21:55:40|87141.4|87037.4|87125.3|87021.3|87147.5|87043.5|87109.2|87005.2|75
1628546150000|2021-08-09 21:55:50|87116.3|87012.3|87115.5|87011.5|87125|87021|87110.9|87006.9|70
1628546160000|2021-08-09 21:56:00|87120.9|87016.9|87136.6|87032.6|87146.4|87042.4|87111.9|87007.9|61
1628546170000|2021-08-09 21:56:10|87131|87027|87153.8|87049.8|87154.6|87050.6|87109.8|87005.8|71
1628546180000|2021-08-09 21:56:20|87153.3|87049.3|87136.2|87032.2|87153.3|87049.3|87130.6|87026.6|49
1628546190000|2021-08-09 21:56:30|87129.3|87025.3|87142|87038|87155.9|87051.9|87113.4|87009.4|39
1628546200000|2021-08-09 21:56:40|87140.5|87036.5|87145.3|87041.3|87148.8|87044.8|87124.6|87020.6|72
1628546210000|2021-08-09 21:56:50|87142.4|87038.4|87144.2|87040.2|87144.2|87040.2|87110.5|87006.5|33
1628546220000|2021-08-09 21:57:00|87141.7|87037.7|87141.5|87037.5|87150.2|87046.2|87128.7|87024.7|79
1628546230000|2021-08-09 21:57:10|87140.8|87036.8|87137.1|87033.1|87145.4|87041.4|87125.2|87021.2|38
1628546240000|2021-08-09 21:57:20|87135|87031|87143.2|87039.2|87147.4|87043.4|87129.5|87025.5|76
1628546250000|2021-08-09 21:57:30|87142.5|87038.5|87133.9|87029.9|87151.1|87047.1|87130.7|87026.7|78
1628546260000|2021-08-09 21:57:40|87140.7|87036.7|87133.4|87029.4|87151.5|87047.5|87125.1|87021.1|76
1628546270000|2021-08-09 21:57:50|87131.9|87027.9|87148|87044|87150.7|87046.7|87130.5|87026.5|74
1628546280000|2021-08-09 21:58:00|87147|87043|87137.6|87033.6|87149.1|87045.1|87132.9|87028.9|74
1628546290000|2021-08-09 21:58:10|87142.4|87038.4|87150.9|87046.9|87151.1|87047.1|87129.3|87025.3|72
1628546300000|2021-08-09 21:58:20|87142.8|87038.8|87146.6|87042.6|87151.8|87047.8|87136.6|87032.6|67
1628546310000|2021-08-09 21:58:30|87144.2|87040.2|87142|87038|87151.4|87047.4|87134.7|87030.7|75
1628546320000|2021-08-09 21:58:40|87143.6|87039.6|87135.2|87031.2|87151.4|87047.4|87126.1|87022.1|71
1628546330000|2021-08-09 21:58:50|87143.7|87039.7|87136.3|87032.3|87143.7|87039.7|87127.5|87023.5|75
1628546340000|2021-08-09 21:59:00|87141.6|87037.6|87122.7|87018.7|87146.2|87042.2|87121.2|87017.2|76
1628546350000|2021-08-09 21:59:10|87129.2|87025.2|87135.2|87031.2|87139|87035|87115.1|87011.1|72
1628546360000|2021-08-09 21:59:20|87134.2|87030.2|87131.6|87027.6|87139.4|87035.4|87121.6|87017.6|76
1628546370000|2021-08-09 21:59:30|87131.3|87027.3|87119|87015|87135.4|87031.4|87110.6|87006.6|75
1628546380000|2021-08-09 21:59:40|87119.5|87015.5|87118.4|87014.4|87121.4|87017.4|87110.8|87006.8|73
1628546390000|2021-08-09 21:59:50|87118.2|87014.2|87129.3|87025.3|87132.4|87028.4|87103.1|86999.1|69
1628546400000|2021-08-09 22:00:00|87130.1|87026.1|87101.3|86997.3|87138.6|87034.6|87101.3|86997.3|56
1628546410000|2021-08-09 22:00:10|87101.7|86997.7|87098.7|86994.7|87104.8|87000.8|87072.9|86968.9|71
1628546420000|2021-08-09 22:00:20|87086.1|86982.1|87132.2|87028.2|87149.1|87045.1|87084.2|86980.2|59
1628546430000|2021-08-09 22:00:30|87132.6|87028.6|87130.3|87026.3|87141.6|87037.6|87112.1|87008.1|56
1628546440000|2021-08-09 22:00:40|87132.9|87028.9|87130.1|87026.1|87136.8|87032.8|87124.4|87020.4|51
1628546450000|2021-08-09 22:00:50|87130|87026|87122.3|87018.3|87133.6|87029.6|87121.3|87017.3|23
1628546460000|2021-08-09 22:01:00|87124.8|87020.8|87101.6|86997.6|87127.9|87023.9|87100.7|86996.7|34
1628546470000|2021-08-09 22:01:10|87107.5|87003.5|87134.4|87030.4|87146|87042|87100.7|86996.7|48
1628546480000|2021-08-09 22:01:20|87130.8|87026.8|87137.7|87033.7|87137.7|87033.7|87127|87023|40
1628546490000|2021-08-09 22:01:30|87135.8|87031.8|87131.2|87027.2|87141.6|87037.6|87127|87023|39
1628546500000|2021-08-09 22:01:40|87129.6|87025.6|87140.4|87036.4|87148.6|87044.6|87122.7|87018.7|34
1628546510000|2021-08-09 22:01:50|87141.1|87037.1|87149.2|87045.2|87153.1|87049.1|87141.1|87037.1|25
1628546520000|2021-08-09 22:02:00|87152.3|87048.3|87147.1|87043.1|87152.3|87048.3|87145.2|87041.2|23
1628546530000|2021-08-09 22:02:10|87150.1|87046.1|87143.6|87039.6|87150.8|87046.8|87137.8|87033.8|25
1628546540000|2021-08-09 22:02:20|87144.7|87040.7|87145.2|87041.2|87146.6|87042.6|87142.3|87038.3|25
1628546550000|2021-08-09 22:02:30|87144.7|87040.7|87149.1|87045.1|87149.1|87045.1|87141.7|87037.7|23
1628546560000|2021-08-09 22:02:40|87148|87044|87148.8|87044.8|87149.2|87045.2|87142.6|87038.6|13
1628546570000|2021-08-09 22:02:50|87154.8|87050.8|87144.9|87040.9|87154.8|87050.8|87144.2|87040.2|11
1628546580000|2021-08-09 22:03:00|87152|87048|87145.6|87041.6|87152|87048|87143.3|87039.3|18
1628546590000|2021-08-09 22:03:10|87145|87041|87140|87036|87145.4|87041.4|87140|87036|11
1628546600000|2021-08-09 22:03:20|87154|87050|87143.9|87039.9|87154|87050|87138.6|87034.6|14
1628546610000|2021-08-09 22:03:30|87142.8|87038.8|87147.8|87043.8|87151.7|87047.7|87140.3|87036.3|8
1628546620000|2021-08-09 22:03:40|87142.5|87038.5|87152|87048|87152|87048|87142.5|87038.5|7
1628546630000|2021-08-09 22:03:50|87142.6|87038.6|87147.2|87043.2|87149|87045|87141.5|87037.5|18
1628546640000|2021-08-09 22:04:00|87143.5|87039.5|87156|87052|87156|87052|87141.5|87037.5|18
1628546650000|2021-08-09 22:04:10|87151.3|87047.3|87143.8|87039.8|87151.3|87047.3|87141.4|87037.4|21
1628546660000|2021-08-09 22:04:20|87137.6|87033.6|87146.3|87042.3|87147.3|87043.3|87137.6|87033.6|14
1628546670000|2021-08-09 22:04:30|87150.3|87046.3|87146.8|87042.8|87150.3|87046.3|87142.8|87038.8|29
1628546680000|2021-08-09 22:04:40|87146.9|87042.9|87144.6|87040.6|87152|87048|87144.6|87040.6|11
1628546690000|2021-08-09 22:04:50|87149.5|87045.5|87143.9|87039.9|87149.5|87045.5|87143.9|87039.9|10
1628546700000|2021-08-09 22:05:00|87149.9|87045.9|87153.7|87049.7|87154.2|87050.2|87148.4|87044.4|18
1628546710000|2021-08-09 22:05:10|87156.2|87052.2|87153.6|87049.6|87161|87057|87150.6|87046.6|23
1628546720000|2021-08-09 22:05:20|87151.1|87047.1|87154|87050|87159.2|87055.2|87150.3|87046.3|14
1628546730000|2021-08-09 22:05:30|87159.2|87055.2|87145.6|87041.6|87159.2|87055.2|87145.1|87041.1|15
1628546740000|2021-08-09 22:05:40|87145.7|87041.7|87147.9|87043.9|87148|87044|87145.6|87041.6|7
1628546750000|2021-08-09 22:05:50|87148.2|87044.2|87159.4|87055.4|87161.8|87057.8|87148.1|87044.1|12
1628546760000|2021-08-09 22:06:00|87159.3|87055.3|87153.9|87049.9|87159.3|87055.3|87151.7|87047.7|10
1628546770000|2021-08-09 22:06:10|87151.1|87047.1|87155.8|87051.8|87155.8|87051.8|87147.1|87043.1|8
1628546780000|2021-08-09 22:06:20|87153.2|87049.2|87158.7|87054.7|87161.4|87057.4|87152.4|87048.4|14
1628546790000|2021-08-09 22:06:30|87159.4|87055.4|87155.1|87051.1|87161.5|87057.5|87155.1|87051.1|15
1628546800000|2021-08-09 22:06:40|87154.6|87050.6|87156.9|87052.9|87161.4|87057.4|87152.9|87048.9|29
1628546810000|2021-08-09 22:06:50|87156.8|87052.8|87155.7|87051.7|87162.6|87058.6|87154.3|87050.3|16
1628546820000|2021-08-09 22:07:00|87155.6|87051.6|87157.3|87053.3|87161.6|87057.6|87155.6|87051.6|13
1628546830000|2021-08-09 22:07:10|87164.5|87060.5|87159.2|87055.2|87164.9|87060.9|87159.2|87055.2|8
1628546840000|2021-08-09 22:07:20|87158.7|87054.7|87166.1|87062.1|87166.5|87062.5|87158.7|87054.7|19
1628546850000|2021-08-09 22:07:30|87166|87062|87160.3|87056.3|87167.3|87063.3|87160.3|87056.3|10
1628546860000|2021-08-09 22:07:40|87158.1|87054.1|87158.8|87054.8|87161|87057|87158.1|87054.1|4
1628546870000|2021-08-09 22:07:50|87158.9|87054.9|87158|87054|87164|87060|87151.5|87047.5|16
1628546880000|2021-08-09 22:08:00|87158.1|87054.1|87161.1|87057.1|87165.3|87061.3|87158.1|87054.1|12
1628546890000|2021-08-09 22:08:10|87159|87055|87161.7|87057.7|87162.8|87058.8|87159|87055|8
1628546900000|2021-08-09 22:08:20|87159.1|87055.1|87162.7|87058.7|87166.4|87062.4|87159.1|87055.1|19
1628546910000|2021-08-09 22:08:30|87163.3|87059.3|87160.3|87056.3|87163.4|87059.4|87159.9|87055.9|19
1628546920000|2021-08-09 22:08:40|87165.7|87061.7|87166.8|87062.8|87170.3|87066.3|87161.2|87057.2|12
1628546930000|2021-08-09 22:08:50|87173|87069|87162.7|87058.7|87173|87069|87162.7|87058.7|14
1628546940000|2021-08-09 22:09:00|87168.5|87064.5|87165.2|87061.2|87168.5|87064.5|87164.2|87060.2|9
1628546950000|2021-08-09 22:09:10|87164.4|87060.4|87170.4|87066.4|87172.3|87068.3|87164.4|87060.4|8
1628546960000|2021-08-09 22:09:20|87165.7|87061.7|87161.8|87057.8|87165.7|87061.7|87161.8|87057.8|5
1628546970000|2021-08-09 22:09:30|87162.5|87058.5|87160.5|87056.5|87165.7|87061.7|87160.5|87056.5|6
1628546980000|2021-08-09 22:09:40|87160.6|87056.6|87154.3|87051.9|87160.8|87058|87154.3|87051.9|10
1628546990000|2021-08-09 22:09:50|87152.7|87053.8|87153.6|87049.6|87156.8|87057.9|87147.3|87048.8|10
1628547000000|2021-08-09 22:10:00|87169.1|87065.1|87159.7|87055.7|87170.3|87066.3|87158.8|87054.8|12
1628547010000|2021-08-09 22:10:10|87159.4|87055.4|87155|87051|87159.4|87055.4|87153.9|87051|7
1628547020000|2021-08-09 22:10:20|87154.8|87050.8|87162.6|87058.6|87167.1|87063.1|87153.9|87050.8|8
1628547030000|2021-08-09 22:10:30|87161.2|87057.2|87167.6|87063.6|87169.2|87065.2|87159.7|87055.7|9
1628547040000|2021-08-09 22:10:40|87164.5|87060.5|87182.5|87078.5|87182.5|87078.5|87158.2|87055.7|7
1628547050000|2021-08-09 22:10:50|87153.1|87049.1|87167.8|87063.8|87172.7|87068.7|87153.1|87049.1|10
1628547060000|2021-08-09 22:11:00|87166.5|87062.5|87164.3|87060.3|87166.8|87062.8|87161.6|87057.6|6
1628547070000|2021-08-09 22:11:10|87167.1|87063.1|87164.5|87060.5|87167.1|87063.1|87163.1|87059.1|8
1628547080000|2021-08-09 22:11:20|87164.4|87060.4|87154.6|87050.6|87164.4|87060.4|87153.1|87049.1|40
1628547090000|2021-08-09 22:11:30|87152.8|87048.8|87161|87057|87161.4|87057.4|87148.2|87045.7|50
1628547100000|2021-08-09 22:11:40|87157.9|87055.5|87155.5|87055.6|87162.5|87062.6|87155.5|87054|16
1628547110000|2021-08-09 22:11:50|87155.7|87058.3|87166.7|87062.7|87166.7|87062.7|87153.6|87055.6|11
1628547120000|2021-08-09 22:12:00|87166.6|87062.6|87163.6|87062.2|87167.4|87063.4|87163.6|87059.8|11
1628547130000|2021-08-09 22:12:10|87169.3|87065.3|87163.9|87061.4|87169.3|87065.3|87160.9|87060.8|14
1628547140000|2021-08-09 22:12:20|87163.6|87059.6|87165.4|87061.4|87167.9|87063.9|87163.5|87059.5|7
1628547150000|2021-08-09 22:12:30|87160.3|87057.6|87164.9|87060.9|87165|87061|87160|87056|8
1628547160000|2021-08-09 22:12:40|87140.9|87061.7|87157|87060.5|87167.2|87063.2|87140.9|87053.4|9
1628547170000|2021-08-09 22:12:50|87168.2|87064.2|87168.8|87064.8|87168.8|87064.8|87164.8|87060.8|5
1628547180000|2021-08-09 22:13:00|87153.2|87063.3|87157.9|87053.9|87170.1|87066.1|87152.4|87053.9|11
1628547190000|2021-08-09 22:13:10|87157.5|87053.5|87171.5|87067.5|87174.8|87070.8|87157.5|87053.5|5
1628547200000|2021-08-09 22:13:20|87172.6|87068.6|87160.2|87056.2|87172.6|87068.6|87160.2|87056.2|6
1628547210000|2021-08-09 22:13:30|87158.9|87056.6|87167.3|87063.3|87168.4|87064.4|87158.9|87056.6|5
1628547220000|2021-08-09 22:13:40|87160|87056|87161.9|87060.5|87164.1|87060.5|87158.8|87054.8|6
1628547230000|2021-08-09 22:13:50|87152.7|87060|87161.4|87057.4|87163.9|87060|87152.7|87054.9|8
1628547240000|2021-08-09 22:14:00|87167.6|87063.6|87147.5|87062.2|87167.6|87063.6|87147.5|87053|7
1628547250000|2021-08-09 22:14:10|87149.3|87055.2|87165|87061|87169.2|87065.2|87144.2|87051|8
1628547260000|2021-08-09 22:14:20|87156.5|87052.5|87169.9|87065.9|87169.9|87065.9|87155.6|87051.6|10
1628547270000|2021-08-09 22:14:30|87165.5|87061.5|87153.4|87056.1|87165.5|87061.5|87153.4|87055|13
1628547280000|2021-08-09 22:14:40|87158.6|87056|87158.4|87058.6|87160.3|87064|87157.6|87054.7|8
1628547290000|2021-08-09 22:14:50|87156.4|87059.5|87154.4|87054.2|87159.1|87059.5|87152.2|87054.2|4
1628547300000|2021-08-09 22:15:00|87151.3|87059.4|87164.5|87060.5|87168.9|87066.2|87151.3|87057.4|27
1628547310000|2021-08-09 22:15:10|87162.9|87058.9|87162.4|87058.4|87173.5|87069.5|87156.7|87058.4|7
1628547320000|2021-08-09 22:15:20|87170.7|87066.7|87158.4|87055.6|87170.7|87066.7|87156.9|87052.9|12
1628547330000|2021-08-09 22:15:30|87155.4|87057.8|87159.3|87057|87162.9|87058.9|87155.4|87055.8|12
1628547340000|2021-08-09 22:15:40|87158.9|87063.8|87167.6|87063.6|87167.6|87063.8|87158.9|87058.3|5
1628547350000|2021-08-09 22:15:50|87160.2|87060.3|87166.2|87062.9|87166.2|87062.9|87157.6|87056.5|7
1628547360000|2021-08-09 22:16:00|87171.9|87067.9|87159.5|87055.5|87171.9|87067.9|87151.6|87054.5|11
1628547370000|2021-08-09 22:16:10|87158.9|87054.9|87149.4|87058.2|87158.9|87062.2|87147.5|87051.7|7
1628547380000|2021-08-09 22:16:20|87153.1|87058.1|87149.4|87055.8|87157.1|87058.1|87149.2|87053|5
1628547390000|2021-08-09 22:16:30|87142.3|87059.4|87158.9|87061.7|87169.1|87065.1|87142.3|87059.4|9
1628547400000|2021-08-09 22:16:40|87156|87062.6|87141.1|87062.9|87158.5|87063.8|87141.1|87054.6|6
1628547410000|2021-08-09 22:16:50|87139.8|87063|87142.1|87059.7|87147.2|87063|87139.8|87056|9
1628547420000|2021-08-09 22:17:00|87141.1|87060.9|87161|87057|87162.7|87060.9|87141.1|87054.8|9
1628547430000|2021-08-09 22:17:10|87160.1|87056.1|87159.6|87061.3|87166.4|87065.7|87157.1|87053.1|8
1628547440000|2021-08-09 22:17:20|87155.5|87062.2|87163.8|87059.8|87167.1|87063.1|87152|87059.8|7
1628547450000|2021-08-09 22:17:30|87152|87061|87146.9|87061.8|87158.1|87061.8|87146.9|87054.7|8
1628547460000|2021-08-09 22:17:40|87177.3|87073.3|87163.2|87059.2|87177.3|87073.3|87155.5|87053.5|9
1628547470000|2021-08-09 22:17:50|87157.9|87053.9|87167.1|87063.1|87167.1|87063.1|87157.1|87053.1|4
1628547480000|2021-08-09 22:18:00|87146.3|87057.7|87161.2|87057.2|87168.3|87064.3|87146.3|87053.8|10
1628547490000|2021-08-09 22:18:10|87157.7|87053.7|87155.1|87062.4|87160.9|87065.5|87150.6|87053.6|6
1628547500000|2021-08-09 22:18:20|87151|87061.9|87151.8|87059.3|87155.2|87062|87150.9|87059.3|10
1628547510000|2021-08-09 22:18:30|87141.6|87060|87148.7|87060.4|87150.8|87066.5|87141.6|87055.3|7
1628547520000|2021-08-09 22:18:40|87169.4|87065.4|87165.6|87061.6|87183.2|87079.2|87165|87061.6|6
1628547530000|2021-08-09 22:18:50|87173.4|87069.4|87159.4|87055.4|87173.4|87069.4|87152.4|87054.9|9
1628547540000|2021-08-09 22:19:00|87159.8|87055.8|87162.7|87064.2|87171.1|87067.1|87157.4|87053.4|8
1628547550000|2021-08-09 22:19:10|87162.6|87063.7|87158.5|87054.5|87169.4|87065.4|87158.5|87054.5|13
1628547560000|2021-08-09 22:19:20|87160.5|87056.5|87150.6|87050.2|87160.5|87056.5|87150.6|87050.2|8
1628547570000|2021-08-09 22:19:30|87152.2|87048.2|87160.2|87060.1|87162|87063.2|87152.2|87048.2|14
1628547580000|2021-08-09 22:19:40|87163.8|87060.2|87152.5|87056.7|87163.8|87061|87152.5|87056.7|8
1628547590000|2021-08-09 22:19:50|87150|87057.6|87142.1|87057.3|87159.5|87060|87142.1|87054.9|6
1628547600000|2021-08-09 22:20:00|87141.5|87057.2|87142.8|87054.1|87146.9|87057.3|87141.5|87051.6|8
1628547610000|2021-08-09 22:20:10|87163.9|87060.6|87158|87061.5|87163.9|87063.9|87150.8|87056.5|12
1628547620000|2021-08-09 22:20:20|87166.3|87062.3|87150.2|87055.7|87166.3|87062.8|87149.6|87055.7|11
1628547630000|2021-08-09 22:20:30|87149.7|87058.7|87136.1|87059.5|87153.2|87063|87136.1|87054.1|7
1628547640000|2021-08-09 22:20:40|87140.9|87055.3|87151.1|87049.8|87151.1|87056.4|87137|87049.8|6
1628547650000|2021-08-09 22:20:50|87147|87052.2|87136|87059.5|87148.6|87062.2|87135.9|87045.3|7
1628547660000|2021-08-09 22:21:00|87135.1|87059.7|87157.1|87053.1|87166.3|87062.3|87135.1|87053.1|12
1628547670000|2021-08-09 22:21:10|87156.2|87052.2|87157.1|87053.1|87159.8|87057.3|87150|87046.9|10
1628547680000|2021-08-09 22:21:20|87154.1|87052.9|87156.1|87052.1|87164.6|87060.6|87149.9|87051.8|13
1628547690000|2021-08-09 22:21:30|87150.2|87051.1|87147.3|87059.9|87152.6|87060.1|87147.3|87051.1|5
1628547700000|2021-08-09 22:21:40|87146.9|87059.3|87159.6|87055.6|87165.4|87061.4|87146.9|87055.6|13
1628547710000|2021-08-09 22:21:50|87160.2|87056.2|87154.7|87057.7|87161.8|87057.8|87153.4|87051.2|12
1628547720000|2021-08-09 22:22:00|87156.5|87053.4|87156.6|87056.5|87161.7|87057.7|87156.4|87053.1|11
1628547730000|2021-08-09 22:22:10|87155.3|87054.8|87154.8|87050.8|87157.9|87054.8|87148.9|87048.2|10
1628547740000|2021-08-09 22:22:20|87150.4|87049.1|87133.8|87058.5|87160.1|87058.7|87133.8|87049.1|15
1628547750000|2021-08-09 22:22:30|87143.4|87053|87161.7|87057.7|87164.7|87060.7|87143.4|87050.6|12
1628547760000|2021-08-09 22:22:40|87165.5|87061.5|87159.1|87055.6|87165.5|87061.5|87158.3|87055.6|9
1628547770000|2021-08-09 22:22:50|87157.4|87058.2|87150.1|87063.6|87157.4|87063.7|87150.1|87058.2|3
1628547780000|2021-08-09 22:23:00|87149.9|87064.7|87158.7|87054.7|87158.7|87064.8|87135.6|87054|9
1628547790000|2021-08-09 22:23:10|87155.2|87051.2|87157.9|87064.4|87157.9|87064.4|87137.8|87051.2|8
1628547800000|2021-08-09 22:23:20|87153.5|87064.6|87145.1|87059.4|87154.2|87064.6|87145.1|87057.7|6
1628547810000|2021-08-09 22:23:30|87159.8|87055.8|87153.3|87057.1|87165.6|87061.6|87152.8|87055|13
1628547820000|2021-08-09 22:23:40|87153.6|87058.9|87151.4|87055.5|87159.7|87060.6|87151.1|87055.5|6
1628547830000|2021-08-09 22:23:50|87157|87053|87146.8|87059.2|87157|87060.6|87146.8|87053|5
1628547840000|2021-08-09 22:24:00|87164|87065.8|87162.4|87060.3|87165.2|87065.8|87156.9|87056.7|30
1628547850000|2021-08-09 22:24:10|87164.4|87060.4|87146.5|87056.8|87164.4|87062.5|87146.5|87053.2|13
1628547860000|2021-08-09 22:24:20|87133.5|87060.5|87153.9|87049.9|87159.1|87060.5|87133.5|87049.9|13
1628547870000|2021-08-09 22:24:30|87153.8|87049.8|87164.3|87060.3|87164.3|87060.3|87151.8|87049.8|9
1628547880000|2021-08-09 22:24:40|87160.2|87056.2|87158.3|87056.7|87163.7|87060.4|87158.3|87056.2|7
1628547890000|2021-08-09 22:24:50|87164.6|87060.6|87163.1|87059.1|87164.6|87060.6|87150.4|87049|13
1628547900000|2021-08-09 22:25:00|87161.9|87057.9|87158.1|87054.1|87171.3|87067.3|87157.3|87053.3|11
1628547910000|2021-08-09 22:25:10|87161.5|87057.5|87153.4|87056.1|87162.4|87058.4|87153.4|87052.4|10
1628547920000|2021-08-09 22:25:20|87152.7|87048.7|87152.4|87060.3|87165.7|87061.7|87152.4|87048.7|17
1628547930000|2021-08-09 22:25:30|87164.5|87064.6|87120.6|87037.4|87166.1|87064.6|87114.9|87031.3|36
1628547940000|2021-08-09 22:25:40|87120.1|87038|87104.8|87054.8|87120.1|87059.4|87098.7|87037.7|32
1628547950000|2021-08-09 22:25:50|87104.7|87054.7|87114.1|87040.9|87118.2|87054.7|87102.1|87035.3|24
1628547960000|2021-08-09 22:26:00|87113.5|87041.1|87098.6|87048.6|87118|87053.6|87098.6|87036.7|35
1628547970000|2021-08-09 22:26:10|87099.2|87049.2|87099.9|87049.9|87111.5|87050.2|87097.1|87033.1|17
1628547980000|2021-08-09 22:26:20|87099.5|87049.5|87101.3|87051.3|87105|87055|87098.8|87048.8|17
1628547990000|2021-08-09 22:26:30|87101.8|87051.8|87101.6|87051.6|87114.6|87053.7|87101.1|87039.7|18
1628548000000|2021-08-09 22:26:40|87099.7|87049.7|87100.1|87050.1|87101.6|87051.6|87099.5|87049.5|13
1628548010000|2021-08-09 22:26:50|87099.3|87049.3|87098.5|87048.5|87104.6|87054.6|87097.7|87047.7|32
1628548020000|2021-08-09 22:27:00|87098.2|87048.2|87101.2|87051.2|87103.5|87053.5|87094.3|87044.3|32
1628548030000|2021-08-09 22:27:10|87099.7|87049.7|87103.9|87053.9|87104.9|87054.9|87096.7|87046.7|24
1628548040000|2021-08-09 22:27:20|87103.4|87053.4|87101.8|87051.8|87104.7|87054.7|87100.4|87050.4|19
1628548050000|2021-08-09 22:27:30|87100.7|87050.7|87098.6|87048.6|87102.5|87052.5|87098.4|87048.4|22
1628548060000|2021-08-09 22:27:40|87099.2|87049.2|87103.6|87053.6|87105.9|87055.9|87099.2|87049.2|9
1628548070000|2021-08-09 22:27:50|87103.7|87053.7|87100.6|87050.6|87103.7|87053.7|87099.9|87049.9|15
1628548080000|2021-08-09 22:28:00|87099.8|87049.8|87097.8|87047.8|87100.6|87050.6|87096.2|87046.2|17
1628548090000|2021-08-09 22:28:10|87098.2|87048.2|87101|87051|87105.9|87055.9|87097.2|87047.2|14
1628548100000|2021-08-09 22:28:20|87102.1|87052.1|87102.7|87052.7|87115.9|87055.7|87100.8|87038.2|13
1628548110000|2021-08-09 22:28:30|87112.6|87040.9|87101.3|87051.3|87112.6|87051.8|87099.2|87040.9|16
1628548120000|2021-08-09 22:28:40|87101.8|87051.8|87100|87050|87102.2|87052.2|87099.8|87049.8|13
1628548130000|2021-08-09 22:28:50|87099.4|87049.4|87105.3|87055.3|87105.3|87055.3|87094.5|87044.5|14
1628548140000|2021-08-09 22:29:00|87104.7|87054.7|87094.1|87044.1|87108.9|87058.9|87094.1|87044.1|17
1628548150000|2021-08-09 22:29:10|87099.2|87049.2|87102.7|87052.7|87115.3|87052.7|87097.2|87032.9|18
1628548160000|2021-08-09 22:29:20|87102.6|87052.6|87101.9|87051.9|87103.1|87053.1|87101.4|87051.4|21
1628548170000|2021-08-09 22:29:30|87101.2|87051.2|87103.7|87053.7|87104.2|87054.2|87099.7|87049.7|16
1628548180000|2021-08-09 22:29:40|87102.9|87052.9|87103.2|87053.2|87103.7|87053.7|87101.5|87051.5|14
1628548190000|2021-08-09 22:29:50|87102.4|87052.4|87098.1|87048.1|87102.4|87052.4|87096.9|87046.9|9
1628548200000|2021-08-09 22:30:00|87110.9|87060.9|87099.4|87049.4|87110.9|87060.9|87099.4|87049.4|15
1628548210000|2021-08-09 22:30:10|87099.6|87049.6|87103.1|87053.1|87105.6|87055.6|87099.6|87049.6|15
1628548220000|2021-08-09 22:30:20|87102.1|87052.1|87103.6|87053.6|87103.6|87053.6|87098.8|87048.8|19
1628548230000|2021-08-09 22:30:30|87101.9|87051.9|87099.1|87049.1|87103.2|87053.2|87099.1|87049.1|10
1628548240000|2021-08-09 22:30:40|87097|87047|87104.9|87054.9|87128.5|87055.8|87097|87047|5
1628548250000|2021-08-09 22:30:50|87103.2|87053.2|87103.5|87053.5|87103.5|87053.5|87102.7|87052.7|6
1628548260000|2021-08-09 22:31:00|87101.4|87051.4|87100.8|87050.8|87114.3|87054.6|87100.6|87042.8|15
1628548270000|2021-08-09 22:31:10|87101.1|87051.1|87105.5|87055.5|87109|87059|87101.1|87051.1|14
1628548280000|2021-08-09 22:31:20|87106.2|87056.2|87104|87054|87106.2|87056.2|87103.1|87053.1|6
1628548290000|2021-08-09 22:31:30|87104.5|87054.5|87098.6|87048.6|87106.1|87056.1|87098.6|87048.6|10
1628548300000|2021-08-09 22:31:40|87096.7|87046.7|87096.2|87046.2|87096.7|87046.7|87096|87046|8
1628548310000|2021-08-09 22:31:50|87096.1|87046.1|87094.5|87044.5|87096.5|87046.5|87094.5|87044.5|5
1628548320000|2021-08-09 22:32:00|87120.3|87027.8|87101.3|87051.3|87124.7|87056.6|87100.8|87027.8|23
1628548330000|2021-08-09 22:32:10|87100.8|87050.8|87101.8|87051.8|87106.2|87056.2|87100.8|87050.8|11
1628548340000|2021-08-09 22:32:20|87100.9|87050.9|87102.4|87052.4|87105|87055|87100.7|87050.7|10
1628548350000|2021-08-09 22:32:30|87100.8|87050.8|87100|87050|87102.2|87052.2|87098.2|87048.2|14
1628548360000|2021-08-09 22:32:40|87099.8|87049.8|87102.8|87052.8|87107.4|87057.4|87098.5|87048.5|16
1628548370000|2021-08-09 22:32:50|87103.1|87053.1|87104.7|87054.7|87104.9|87054.9|87103.1|87053.1|9
1628548380000|2021-08-09 22:33:00|87106.5|87056.5|87101.7|87051.7|87106.5|87056.5|87101.7|87051.7|13
1628548390000|2021-08-09 22:33:10|87102.2|87052.2|87102.9|87052.9|87104.5|87054.5|87102.2|87052.2|10
1628548400000|2021-08-09 22:33:20|87101.6|87051.6|87103|87053|87105.8|87055.8|87101.6|87051.6|8
1628548410000|2021-08-09 22:33:30|87104.6|87054.6|87109.3|87059.3|87109.3|87059.3|87100.8|87050.8|11
1628548420000|2021-08-09 22:33:40|87107.3|87057.3|87097.7|87047.7|87107.5|87057.5|87097.7|87047.7|8
1628548430000|2021-08-09 22:33:50|87124|87027|87103.8|87053.8|87124|87059.2|87097.7|87027|11
1628548440000|2021-08-09 22:34:00|87103.9|87053.9|87101.2|87051.2|87115.5|87057.4|87101|87037.6|14
1628548450000|2021-08-09 22:34:10|87101.7|87051.7|87103.6|87053.6|87103.9|87053.9|87100.6|87050.6|8
1628548460000|2021-08-09 22:34:20|87104.1|87054.1|87103|87053|87104.2|87054.2|87102|87052|12
1628548470000|2021-08-09 22:34:30|87114|87038.3|87118.9|87032.8|87118.9|87053.6|87097.6|87032.8|9
1628548480000|2021-08-09 22:34:40|87100.5|87050.5|87115.2|87034.8|87116.4|87050.9|87098.8|87034.8|11
1628548490000|2021-08-09 22:34:50|87099|87049|87114.5|87039.2|87115.8|87055.3|87098.5|87038.7|17
1628548500000|2021-08-09 22:35:00|87116.4|87037.8|87101|87051|87116.4|87053.6|87098.2|87037.8|31
1628548510000|2021-08-09 22:35:10|87100.6|87050.6|87104.3|87054.3|87106.5|87056.5|87099.7|87049.7|39
1628548520000|2021-08-09 22:35:20|87104.8|87054.8|87101.8|87051.8|87105.1|87055.1|87100.9|87050.9|27
1628548530000|2021-08-09 22:35:30|87101.7|87051.7|87105.6|87055.6|87106.6|87056.6|87101.7|87051.7|39
1628548540000|2021-08-09 22:35:40|87117.7|87043.4|87105.3|87055.3|87117.8|87055.8|87103.3|87042.9|23
1628548550000|2021-08-09 22:35:50|87104.2|87054.2|87103.3|87053.3|87105.6|87055.6|87102.3|87052.3|49
1628548560000|2021-08-09 22:36:00|87103.1|87053.1|87102.9|87052.9|87103.5|87053.5|87102.2|87052.2|38
1628548570000|2021-08-09 22:36:10|87103.3|87053.3|87099.8|87049.8|87113.5|87054.8|87099.8|87043|16
1628548580000|2021-08-09 22:36:20|87098|87048|87114.7|87043.1|87114.7|87055.3|87098|87043.1|13
1628548590000|2021-08-09 22:36:30|87112|87040.4|87123.7|87030.7|87123.7|87052.3|87101|87030.7|10
1628548600000|2021-08-09 22:36:40|87117.9|87036.2|87116.1|87035.9|87120.1|87052.9|87100.9|87032.8|10
1628548610000|2021-08-09 22:36:50|87113.3|87037.7|87103.7|87053.7|87113.3|87054.4|87099.4|87037.7|15
1628548620000|2021-08-09 22:37:00|87104|87054|87115.3|87038.2|87116.1|87054.2|87101.3|87036.7|20
1628548630000|2021-08-09 22:37:10|87102.2|87052.2|87103.8|87053.8|87114.7|87056.1|87100.7|87037.7|22
1628548640000|2021-08-09 22:37:20|87104|87054|87115.5|87040.9|87115.5|87055.7|87103.2|87040.9|17
1628548650000|2021-08-09 22:37:30|87116.4|87040.3|87104.4|87054.4|87123.2|87057.5|87103.7|87029.7|25
1628548660000|2021-08-09 22:37:40|87105|87055|87103.1|87053.1|87105|87055|87101.2|87051.2|26
1628548670000|2021-08-09 22:37:50|87103.3|87053.3|87103.7|87053.7|87105.3|87055.3|87102.8|87052.8|26
1628548680000|2021-08-09 22:38:00|87103.6|87053.6|87101.5|87051.5|87104.9|87054.9|87099.4|87049.4|18
1628548690000|2021-08-09 22:38:10|87112.7|87040.3|87102.4|87052.4|87112.7|87055.3|87101.2|87040.3|11
1628548700000|2021-08-09 22:38:20|87103|87053|87100.5|87050.5|87126.6|87053|87100.5|87028.5|7
1628548710000|2021-08-09 22:38:30|87100.6|87050.6|87100.6|87050.6|87106.4|87056.4|87100.6|87050.6|9
1628548720000|2021-08-09 22:38:40|87101.4|87051.4|87099.7|87049.7|87102.2|87052.2|87099.1|87049.1|9
1628548730000|2021-08-09 22:38:50|87099.9|87049.9|87098.1|87048.1|87100.7|87050.7|87097.9|87047.9|11
1628548740000|2021-08-09 22:39:00|87097.7|87047.7|87099.5|87049.5|87105.8|87055.8|87097.7|87047.7|10
1628548750000|2021-08-09 22:39:10|87101.3|87051.3|87123.2|87019.2|87123.2|87051.3|87095.7|87019.2|13
1628548760000|2021-08-09 22:39:20|87129.3|87025.3|87097.6|87047.6|87129.3|87047.7|87097.1|87025.3|11
1628548770000|2021-08-09 22:39:30|87109.1|87036.4|87102.4|87052.4|87109.1|87052.4|87097.5|87036.4|15
1628548780000|2021-08-09 22:39:40|87101.8|87051.8|87100|87050|87101.9|87051.9|87100|87050|8
1628548790000|2021-08-09 22:39:50|87105|87055|87101|87051|87105|87055|87101|87051|11
1628548800000|2021-08-09 22:40:00|87100.5|87050.5|87101.2|87051.2|87110.5|87052.9|87097.5|87036.5|15
1628548810000|2021-08-09 22:40:10|87100|87050|87098.2|87048.2|87115.2|87050.1|87098.1|87032.3|10
1628548820000|2021-08-09 22:40:20|87114|87030.9|87099.5|87049.5|87114|87052.1|87096.8|87030.9|8
1628548830000|2021-08-09 22:40:30|87111.7|87035.4|87097.8|87047.8|87111.7|87051.7|87097.3|87035.4|13
1628548840000|2021-08-09 22:40:40|87099|87049|87109.1|87036.9|87109.1|87052.3|87099|87036.9|12
1628548850000|2021-08-09 22:40:50|87099.6|87049.6|87103.6|87053.6|87104.3|87054.3|87096.1|87046.1|11
1628548860000|2021-08-09 22:41:00|87103.1|87053.1|87101.8|87051.8|87103.1|87053.1|87101.8|87051.8|4
1628548870000|2021-08-09 22:41:10|87112|87041.7|87100.8|87050.8|87126|87055.5|87100.2|87026.6|23
1628548880000|2021-08-09 22:41:20|87102.1|87052.1|87099.7|87049.7|87103.6|87053.6|87099.7|87049.7|11
1628548890000|2021-08-09 22:41:30|87099.9|87049.9|87099.4|87049.4|87100|87050|87098.1|87048.1|13
1628548900000|2021-08-09 22:41:40|87096.8|87046.8|87100.1|87050.1|87121.1|87053.4|87095.8|87035.1|16
1628548910000|2021-08-09 22:41:50|87101.1|87051.1|87109|87037|87109|87053.1|87097.5|87037|17
1628548920000|2021-08-09 22:42:00|87096.9|87046.9|87099.3|87049.3|87115.6|87052.2|87096.9|87038.1|16
1628548930000|2021-08-09 22:42:10|87114.2|87032.1|87101.6|87051.6|87114.2|87052.9|87097.9|87032.1|11
1628548940000|2021-08-09 22:42:20|87100.7|87050.7|87102.3|87052.3|87110.9|87052.5|87100.1|87040.2|11
1628548950000|2021-08-09 22:42:30|87101.3|87051.3|87104.4|87054.4|87104.5|87054.5|87100|87050|18
1628548960000|2021-08-09 22:42:40|87113.5|87041.8|87110.4|87040.4|87115.6|87053.4|87101.1|87038.3|7
1628548970000|2021-08-09 22:42:50|87111.9|87039.4|87101.9|87051.9|87121.2|87054.7|87101.9|87020.1|7
1628548980000|2021-08-09 22:43:00|87120.6|87037|87097.5|87047.5|87120.6|87055|87097.5|87032.6|13
1628548990000|2021-08-09 22:43:10|87109.6|87036.3|87103.8|87053.8|87109.6|87055|87097.9|87036.3|18
1628549000000|2021-08-09 22:43:20|87103.3|87053.3|87101|87051|87103.3|87053.3|87101|87051|12
1628549010000|2021-08-09 22:43:30|87098.4|87048.4|87098.3|87048.3|87098.6|87048.6|87098.3|87048.3|6
1628549020000|2021-08-09 22:43:40|87098.1|87048.1|87102.9|87052.9|87105.5|87055.5|87098.1|87048.1|11
1628549030000|2021-08-09 22:43:50|87101.7|87051.7|87102.4|87052.4|87118.8|87053.2|87099.9|87034.2|9
1628549040000|2021-08-09 22:44:00|87113.1|87038.6|87110.5|87031.9|87113.1|87046.4|87096.2|87031.9|5
1628549050000|2021-08-09 22:44:10|87096.1|87046.1|87099.4|87049.4|87100.8|87050.8|87095.9|87045.9|23
1628549060000|2021-08-09 22:44:20|87099.2|87049.2|87099.6|87049.6|87100.4|87050.4|87098.8|87048.8|11
1628549070000|2021-08-09 22:44:30|87099.1|87049.1|87100.6|87050.6|87100.6|87050.6|87098.7|87048.7|13
1628549080000|2021-08-09 22:44:40|87099.6|87049.6|87099.5|87049.5|87099.6|87049.6|87099|87049|4
1628549090000|2021-08-09 22:44:50|87114|87036.7|87100.2|87050.2|87115.3|87050.2|87100.2|87033.8|6
1628549100000|2021-08-09 22:45:00|87099.4|87049.4|87100.5|87050.5|87101|87051|87097.8|87047.8|15
1628549110000|2021-08-09 22:45:10|87100.8|87050.8|87100.9|87050.9|87101.4|87051.4|87097.9|87047.9|21
1628549120000|2021-08-09 22:45:20|87100.5|87050.5|87097.6|87047.6|87108.4|87050.5|87097.5|87037.8|6
1628549130000|2021-08-09 22:45:30|87110|87031.2|87112|87040.5|87115.8|87054|87098.7|87031|18
1628549140000|2021-08-09 22:45:40|87116|87031.5|87098.3|87048.3|87125|87048.7|87098|87028.3|10
1628549150000|2021-08-09 22:45:50|87098|87048|87096.4|87046.4|87098.3|87048.3|87096.4|87046.4|9
1628549160000|2021-08-09 22:46:00|87096.3|87046.3|87100.7|87050.7|87102.5|87052.5|87096|87046|11
1628549170000|2021-08-09 22:46:10|87101.6|87051.6|87100.9|87050.9|87102.4|87052.4|87099.6|87049.6|17
1628549180000|2021-08-09 22:46:20|87102.8|87052.8|87101.6|87051.6|87102.8|87052.8|87101.4|87051.4|4
1628549190000|2021-08-09 22:46:30|87101.1|87051.1|87102.6|87052.6|87104.9|87054.9|87099|87049|9
1628549200000|2021-08-09 22:46:40|87118.7|87037.6|87099|87049|87123.8|87049.9|87098.9|87021.3|13
1628549210000|2021-08-09 22:46:50|87098.8|87048.8|87111.1|87036.4|87111.1|87049.5|87098.8|87036.4|4
1628549220000|2021-08-09 22:47:00|87097.5|87047.5|87099.4|87049.4|87102.1|87052.1|87097.1|87047.1|8
1628549230000|2021-08-09 22:47:10|87100.2|87050.2|87095.6|87045.6|87100.2|87050.2|87095.3|87045.3|10
1628549240000|2021-08-09 22:47:20|87095.5|87045.5|87099.1|87049.1|87102.7|87052.7|87095.2|87045.2|14
1628549250000|2021-08-09 22:47:30|87098.4|87048.4|87096.6|87046.6|87112.7|87048.4|87095.4|87033.8|10
1628549260000|2021-08-09 22:47:40|87107.9|87035.2|87097.7|87047.7|87107.9|87048.7|87096.1|87035.2|8
1628549270000|2021-08-09 22:47:50|87098|87048|87101.6|87051.6|87102.7|87052.7|87097.1|87047.1|6
1628549280000|2021-08-09 22:48:00|87100.4|87050.4|87098|87048|87100.5|87050.5|87098|87048|8
1628549290000|2021-08-09 22:48:10|87102.6|87052.6|87102.1|87052.1|87102.6|87052.6|87102.1|87052.1|2
1628549300000|2021-08-09 22:48:20|87101.1|87051.1|87112.5|87039.9|87112.5|87051.1|87101.1|87037.5|3
1628549310000|2021-08-09 22:48:30|87126.7|87029.2|87098.9|87048.9|87126.7|87051.2|87098.9|87029.2|17
1628549320000|2021-08-09 22:48:40|87099.6|87049.6|87100.5|87050.5|87100.7|87050.7|87095.8|87045.8|12
1628549330000|2021-08-09 22:48:50|87100|87050|87100.9|87050.9|87102.2|87052.2|87098.3|87048.3|12
1628549340000|2021-08-09 22:49:00|87099.9|87049.9|87101.7|87051.7|87102.2|87052.2|87098.8|87048.8|21
1628549350000|2021-08-09 22:49:10|87101.4|87051.4|87099.8|87049.8|87103.4|87053.4|87099.3|87049.3|11
1628549360000|2021-08-09 22:49:20|87098.6|87048.6|87100.3|87050.3|87101.6|87051.6|87098.6|87048.6|5
1628549370000|2021-08-09 22:49:30|87099|87049|87101.5|87051.5|87101.5|87051.5|87095.8|87045.8|7
1628549380000|2021-08-09 22:49:40|87100|87050|87099.3|87049.3|87101.5|87051.5|87099.3|87049.3|6
1628549390000|2021-08-09 22:49:50|87099.7|87049.7|87102.5|87052.5|87104.3|87054.3|87099.6|87049.6|4
1628549400000|2021-08-09 22:50:00|87101.9|87051.9|87100.2|87050.2|87101.9|87051.9|87098.7|87048.7|7
1628549410000|2021-08-09 22:50:10|87106|87056|87099.6|87049.6|87106|87056|87098.6|87048.6|15
1628549420000|2021-08-09 22:50:20|87116|87035.1|87100.3|87050.3|87116|87051.2|87098.2|87035.1|10
1628549430000|2021-08-09 22:50:30|87107.4|87057.4|87101.5|87051.5|87113.6|87057.4|87100.5|87042.8|22
1628549440000|2021-08-09 22:50:40|87101.2|87051.2|87100.4|87050.4|87101.9|87051.9|87100.1|87050.1|12
1628549450000|2021-08-09 22:50:50|87100.5|87050.5|87096.6|87046.6|87109.3|87052.7|87096.6|87038.6|8
1628549460000|2021-08-09 22:51:00|87096.1|87046.1|87098.6|87048.6|87100.8|87050.8|87096.1|87046.1|9
1628549470000|2021-08-09 22:51:10|87098.2|87048.2|87095.8|87045.8|87104.8|87054.8|87095.8|87045.8|20
1628549480000|2021-08-09 22:51:20|87096.2|87046.2|87096.6|87046.6|87096.9|87046.9|87094.8|87044.8|12
1628549490000|2021-08-09 22:51:30|87096.4|87046.4|87097.7|87047.7|87099.4|87049.4|87094.7|87044.7|16
1628549500000|2021-08-09 22:51:40|87097.8|87047.8|87096.4|87046.4|87098.1|87048.1|87096.2|87046.2|8
1628549510000|2021-08-09 22:51:50|87097.2|87047.2|87098.3|87048.3|87098.6|87048.6|87095.2|87045.2|14
1628549520000|2021-08-09 22:52:00|87098.7|87048.7|87102.8|87052.8|87102.8|87052.8|87095|87045|26
1628549530000|2021-08-09 22:52:10|87125.2|87028.5|87100.1|87050.1|87125.2|87052|87097.9|87026.6|18
1628549540000|2021-08-09 22:52:20|87099.8|87049.8|87100.2|87050.2|87100.9|87050.9|87099.2|87049.2|7
1628549550000|2021-08-09 22:52:30|87101.3|87051.3|87100.5|87050.5|87101.7|87051.7|87100|87050|10
1628549560000|2021-08-09 22:52:40|87100.7|87050.7|87098.9|87048.9|87102.7|87052.7|87098.9|87048.9|9
1628549570000|2021-08-09 22:52:50|87098.3|87048.3|87098.9|87048.9|87098.9|87048.9|87097.5|87047.5|10
1628549580000|2021-08-09 22:53:00|87097.8|87047.8|87098.3|87048.3|87112.7|87050.2|87097.4|87035.7|11
1628549590000|2021-08-09 22:53:10|87101.6|87051.6|87099.9|87049.9|87102.1|87052.1|87099.1|87049.1|24
1628549600000|2021-08-09 22:53:20|87100.2|87050.2|87100.8|87050.8|87101.2|87051.2|87099|87049|18
1628549610000|2021-08-09 22:53:30|87101.5|87051.5|87099.2|87049.2|87101.5|87051.5|87098.4|87048.4|12
1628549620000|2021-08-09 22:53:40|87104.9|87054.9|87099.2|87049.2|87104.9|87054.9|87098.8|87048.8|24
1628549630000|2021-08-09 22:53:50|87098.6|87048.6|87100.9|87050.9|87102.1|87052.1|87098.6|87048.6|11
1628549640000|2021-08-09 22:54:00|87104.7|87054.7|87100.8|87050.8|87105.4|87055.4|87099.5|87049.5|22
1628549650000|2021-08-09 22:54:10|87099.1|87049.1|87100.6|87050.6|87101.7|87051.7|87098.7|87048.7|16
1628549660000|2021-08-09 22:54:20|87104|87054|87100.8|87050.8|87104.9|87054.9|87100.8|87050.8|19
1628549670000|2021-08-09 22:54:30|87101.6|87051.6|87104.6|87054.6|87104.6|87054.6|87097.7|87047.7|25
1628549680000|2021-08-09 22:54:40|87107.6|87057.6|87102.6|87052.6|87107.6|87057.6|87101.4|87051.4|19
1628549690000|2021-08-09 22:54:50|87102.1|87052.1|87103.2|87053.2|87115|87054.4|87102.1|87041.1|21
1628549700000|2021-08-09 22:55:00|87103.1|87053.1|87100.9|87050.9|87103.2|87053.2|87100.8|87050.8|20
1628549710000|2021-08-09 22:55:10|87100.8|87050.8|87102.8|87052.8|87103.8|87053.8|87100.8|87050.8|21
1628549720000|2021-08-09 22:55:20|87103.3|87053.3|87106|87056|87107.6|87057.6|87100.4|87050.4|22
1628549730000|2021-08-09 22:55:30|87105.1|87055.1|87101.7|87051.7|87106|87056|87099.7|87049.7|27
1628549740000|2021-08-09 22:55:40|87102.2|87052.2|87103.3|87053.3|87105.1|87055.1|87099.6|87049.6|37
1628549750000|2021-08-09 22:55:50|87102.4|87052.4|87101.8|87051.8|87114|87054.6|87100.4|87042|40
1628549760000|2021-08-09 22:56:00|87101.3|87051.3|87099.1|87049.1|87103|87053|87097.7|87047.7|39
1628549770000|2021-08-09 22:56:10|87099|87049|87099.7|87049.7|87100.3|87050.3|87097.7|87047.7|35
1628549780000|2021-08-09 22:56:20|87098.5|87048.5|87104.2|87054.2|87108.3|87058.3|87098.5|87048.5|29
1628549790000|2021-08-09 22:56:30|87105|87055|87104.4|87054.4|87109.1|87059.1|87102|87052|27
1628549800000|2021-08-09 22:56:40|87103.5|87053.5|87104.5|87054.5|87105.4|87055.4|87102.3|87052.3|18
1628549810000|2021-08-09 22:56:50|87104.4|87054.4|87102.6|87052.6|87104.4|87054.4|87102.2|87052.2|13
1628549820000|2021-08-09 22:57:00|87104.8|87054.8|87105.8|87055.8|87106.7|87056.7|87102.8|87052.8|12
1628549830000|2021-08-09 22:57:10|87106.3|87056.3|87104.2|87054.2|87106.9|87056.9|87104.2|87054.2|18
1628549840000|2021-08-09 22:57:20|87104.8|87054.8|87107.6|87057.6|87108.8|87058.8|87102.8|87052.8|26
1628549850000|2021-08-09 22:57:30|87105.6|87055.6|87108.9|87058.9|87108.9|87058.9|87103|87053|18
1628549860000|2021-08-09 22:57:40|87109.3|87059.3|87106.2|87056.2|87109.3|87059.3|87106|87056|15
1628549870000|2021-08-09 22:57:50|87105.9|87055.9|87102.9|87052.9|87109.8|87059.8|87101.9|87051.9|22
1628549880000|2021-08-09 22:58:00|87102.8|87052.8|87103.3|87053.3|87107|87057|87102.8|87052.8|20
1628549890000|2021-08-09 22:58:10|87103.9|87053.9|87100.1|87050.1|87109.2|87059.2|87100.1|87050.1|26
1628549900000|2021-08-09 22:58:20|87110.5|87036.4|87106.9|87056.9|87110.5|87059.2|87099.3|87036.4|21
1628549910000|2021-08-09 22:58:30|87106.7|87056.7|87106|87056|87117.2|87058|87104.6|87043.4|22
1628549920000|2021-08-09 22:58:40|87107.2|87057.2|87104.8|87054.8|87107.2|87057.2|87102.1|87052.1|20
1628549930000|2021-08-09 22:58:50|87105.2|87055.2|87106.6|87056.6|87106.7|87056.7|87104|87054|15
1628549940000|2021-08-09 22:59:00|87107|87057|87103.1|87053.1|87107.6|87057.6|87100.4|87050.4|21
1628549950000|2021-08-09 22:59:10|87104.5|87054.5|87102.6|87052.6|87108.8|87058.8|87101.5|87051.5|25
1628549960000|2021-08-09 22:59:20|87103.2|87053.2|87102.3|87052.3|87103.7|87053.7|87101.3|87051.3|17
1628549970000|2021-08-09 22:59:30|87101.9|87051.9|87100.2|87050.2|87114.4|87052.7|87098.7|87040.2|20
1628549980000|2021-08-09 22:59:40|87099.4|87049.4|87101.5|87051.5|87105|87055|87099.4|87049.4|21
1628549990000|2021-08-09 22:59:50|87101|87051|87102.7|87052.7|87102.7|87052.7|87100.2|87050.2|22
1628550000000|2021-08-09 23:00:00|87103.4|87053.4|87108|87058|87108|87058|87101.4|87051.4|28
1628550010000|2021-08-09 23:00:10|87107.3|87057.3|87102.4|87052.4|87107.3|87057.3|87102.4|87052.4|28
1628550020000|2021-08-09 23:00:20|87100.5|87050.5|87099.1|87049.1|87102.4|87052.4|87098.5|87048.5|21
1628550030000|2021-08-09 23:00:30|87099.2|87049.2|87101.3|87051.3|87104.7|87054.7|87098.1|87048.1|29
1628550040000|2021-08-09 23:00:40|87101.6|87051.6|87098.4|87048.4|87102.7|87052.7|87097.1|87047.1|24
1628550050000|2021-08-09 23:00:50|87098.9|87048.9|87099.4|87049.4|87104.7|87054.7|87098.1|87048.1|29
1628550060000|2021-08-09 23:01:00|87099.2|87049.2|87103.2|87053.2|87104.7|87054.7|87098.7|87048.7|32
1628550070000|2021-08-09 23:01:10|87104|87054|87101|87051|87104.7|87054.7|87099.4|87049.4|27
1628550080000|2021-08-09 23:01:20|87100.8|87050.8|87104.4|87054.4|87105.3|87055.3|87100.2|87050.2|14
1628550090000|2021-08-09 23:01:30|87105|87055|87102.2|87052.2|87105.7|87055.7|87101.3|87051.3|18
1628550100000|2021-08-09 23:01:40|87106.6|87056.6|87098.8|87048.8|87106.6|87056.6|87098.8|87048.8|19
1628550110000|2021-08-09 23:01:50|87098.9|87048.9|87100.5|87050.5|87103|87053|87098.9|87048.9|17
1628550120000|2021-08-09 23:02:00|87100.9|87050.9|87100.5|87050.5|87101.7|87051.7|87100.5|87050.5|7
1628550130000|2021-08-09 23:02:10|87100|87050|87100.3|87050.3|87104.6|87054.6|87099.1|87049.1|13
1628550140000|2021-08-09 23:02:20|87098|87048|87096.9|87046.9|87098|87048|87096.9|87046.9|6
1628550150000|2021-08-09 23:02:30|87095.8|87045.8|87101.8|87051.8|87103.2|87053.2|87095.8|87045.8|30
1628550160000|2021-08-09 23:02:40|87100.4|87050.4|87098.4|87048.4|87100.9|87050.9|87098.4|87048.4|17
1628550170000|2021-08-09 23:02:50|87100|87050|87098.4|87048.4|87100|87050|87098.1|87048.1|14
1628550180000|2021-08-09 23:03:00|87097.9|87047.9|87098|87048|87099.7|87049.7|87097|87047|12
1628550190000|2021-08-09 23:03:10|87099.3|87049.3|87097.8|87047.8|87100.2|87050.2|87097.8|87047.8|12
1628550200000|2021-08-09 23:03:20|87097.5|87047.5|87097.5|87047.5|87098.7|87048.7|87097.1|87047.1|8
1628550210000|2021-08-09 23:03:30|87102.3|87052.3|87098.9|87048.9|87102.3|87052.3|87098.9|87048.9|16
1628550220000|2021-08-09 23:03:40|87102.2|87052.2|87099.5|87049.5|87104.9|87054.9|87095.8|87045.8|12
1628550230000|2021-08-09 23:03:50|87099.2|87049.2|87099.5|87049.5|87100.9|87050.9|87097.5|87047.5|15
1628550240000|2021-08-09 23:04:00|87098.6|87048.6|87100.8|87050.8|87101.5|87051.5|87096.9|87046.9|23
1628550250000|2021-08-09 23:04:10|87100.7|87050.7|87098.1|87048.1|87101.3|87051.3|87097.9|87047.9|15
1628550260000|2021-08-09 23:04:20|87099.5|87049.5|87102.2|87052.2|87105.4|87055.4|87099.5|87049.5|31
1628550270000|2021-08-09 23:04:30|87102.5|87052.5|87099.1|87049.1|87102.5|87052.5|87099.1|87049.1|9
1628550280000|2021-08-09 23:04:40|87099.2|87049.2|87102.5|87052.5|87103|87053|87099.2|87049.2|15
1628550290000|2021-08-09 23:04:50|87101.7|87051.7|87099.6|87049.6|87101.9|87051.9|87099.6|87049.6|13
1628550300000|2021-08-09 23:05:00|87100|87050|87102.6|87052.6|87105.6|87055.6|87100|87050|16
1628550310000|2021-08-09 23:05:10|87102.1|87052.1|87101.1|87051.1|87103.1|87053.1|87099.1|87049.1|9
1628550320000|2021-08-09 23:05:20|87104.4|87054.4|87101|87051|87104.4|87054.4|87101|87051|14
1628550330000|2021-08-09 23:05:30|87101.4|87051.4|87099|87049|87101.4|87051.4|87098.9|87048.9|9
1628550340000|2021-08-09 23:05:40|87099.3|87049.3|87098.9|87048.9|87099.9|87049.9|87098|87048|10
1628550350000|2021-08-09 23:05:50|87098.7|87048.7|87101|87051|87103.5|87053.5|87098.7|87048.7|20
1628550360000|2021-08-09 23:06:00|87099.1|87049.1|87099.9|87049.9|87100.7|87050.7|87097.7|87047.7|19
1628550370000|2021-08-09 23:06:10|87099.5|87049.5|87100.7|87050.7|87103.7|87053.7|87099.5|87049.5|8
1628550380000|2021-08-09 23:06:20|87101.3|87051.3|87101.8|87051.8|87101.9|87051.9|87100.2|87050.2|10
1628550390000|2021-08-09 23:06:30|87100.4|87050.4|87098.3|87048.3|87101.1|87051.1|87098.3|87048.3|10
1628550400000|2021-08-09 23:06:40|87098.9|87048.9|87100.1|87050.1|87100.7|87050.7|87097.9|87047.9|9
1628550410000|2021-08-09 23:06:50|87100.2|87050.2|87100.5|87050.5|87100.5|87050.5|87100.1|87050.1|6
1628550420000|2021-08-09 23:07:00|87101.9|87051.9|87101.3|87051.3|87102.9|87052.9|87098.3|87048.3|14
1628550430000|2021-08-09 23:07:10|87100.8|87050.8|87099.6|87049.6|87100.8|87050.8|87097.6|87047.6|9
1628550440000|2021-08-09 23:07:20|87100.3|87050.3|87100.2|87050.2|87102.4|87052.4|87099.1|87049.1|16
1628550450000|2021-08-09 23:07:30|87100.9|87050.9|87100|87050|87102|87052|87099.7|87049.7|16
1628550460000|2021-08-09 23:07:40|87099.5|87049.5|87100.3|87050.3|87101|87051|87099.5|87049.5|11
1628550470000|2021-08-09 23:07:50|87101.9|87051.9|87099.3|87049.3|87102.7|87052.7|87099.1|87049.1|12
1628550480000|2021-08-09 23:08:00|87099.8|87049.8|87099.2|87049.2|87100.6|87050.6|87099.2|87049.2|6
1628550490000|2021-08-09 23:08:10|87100.8|87050.8|87096.5|87046.5|87100.9|87050.9|87096.5|87046.5|9
1628550500000|2021-08-09 23:08:20|87096.7|87046.7|87098.5|87048.5|87100|87050|87096.7|87046.7|6
1628550510000|2021-08-09 23:08:30|87100.3|87050.3|87101|87051|87101.8|87051.8|87099.8|87049.8|8
1628550520000|2021-08-09 23:08:40|87101.4|87051.4|87098.1|87048.1|87101.5|87051.5|87097.9|87047.9|8
1628550530000|2021-08-09 23:08:50|87098.4|87048.4|87097.5|87047.5|87098.6|87048.6|87097.4|87047.4|9
1628550540000|2021-08-09 23:09:00|87101.9|87051.9|87100.4|87050.4|87103|87053|87099.9|87049.9|8
1628550550000|2021-08-09 23:09:10|87099.8|87049.8|87098.1|87048.1|87099.8|87049.8|87098.1|87048.1|8
1628550560000|2021-08-09 23:09:20|87098.3|87048.3|87100.5|87050.5|87100.5|87050.5|87097|87047|9
1628550570000|2021-08-09 23:09:30|87099.5|87049.5|87098|87048|87101|87051|87097.8|87047.8|10
1628550580000|2021-08-09 23:09:40|87101.7|87051.7|87101.2|87051.2|87104|87054|87100.6|87050.6|8
1628550590000|2021-08-09 23:09:50|87100.8|87050.8|87100.5|87050.5|87101|87051|87099.5|87049.5|7
1628550600000|2021-08-09 23:10:00|87099.8|87049.8|87100.3|87050.3|87101|87051|87099.5|87049.5|9
1628550610000|2021-08-09 23:10:10|87100|87050|87096.9|87046.9|87100|87050|87096.9|87046.9|8
1628550620000|2021-08-09 23:10:20|87100.9|87050.9|87097.9|87047.9|87100.9|87050.9|87097.9|87047.9|11
1628550630000|2021-08-09 23:10:30|87098.1|87048.1|87103.7|87053.7|87103.7|87053.7|87098.1|87048.1|10
1628550640000|2021-08-09 23:10:40|87101.3|87051.3|87100.4|87050.4|87101.3|87051.3|87099.9|87049.9|7
1628550650000|2021-08-09 23:10:50|87100.9|87050.9|87099.6|87049.6|87100.9|87050.9|87099.4|87049.4|7
1628550660000|2021-08-09 23:11:00|87100.6|87050.6|87097.8|87047.8|87101|87051|87097.6|87047.6|18
1628550670000|2021-08-09 23:11:10|87097|87047|87098.3|87048.3|87101.6|87051.6|87096.9|87046.9|13
1628550680000|2021-08-09 23:11:20|87098.6|87048.6|87100.1|87050.1|87104.8|87054.8|87098.3|87048.3|10
1628550690000|2021-08-09 23:11:30|87101.1|87051.1|87098.5|87048.5|87101.1|87051.1|87098.5|87048.5|12
1628550700000|2021-08-09 23:11:40|87098.4|87048.4|87101.5|87051.5|87103.2|87053.2|87098.4|87048.4|6
1628550710000|2021-08-09 23:11:50|87102.2|87052.2|87098.6|87048.6|87102.2|87052.2|87098.1|87048.1|9
1628550720000|2021-08-09 23:12:00|87097.9|87047.9|87097.5|87047.5|87098.2|87048.2|87097.2|87047.2|8
1628550730000|2021-08-09 23:12:10|87097.1|87047.1|87099|87049|87099|87049|87097|87047|9
1628550740000|2021-08-09 23:12:20|87096.7|87046.7|87100.4|87050.4|87104.3|87054.3|87096.5|87046.5|8
1628550750000|2021-08-09 23:12:30|87099.9|87049.9|87100|87050|87100.3|87050.3|87099.2|87049.2|6
1628550760000|2021-08-09 23:12:40|87100.6|87050.6|87097|87047|87104.7|87054.7|87096.7|87046.7|8
1628550770000|2021-08-09 23:12:50|87100.7|87050.7|87098.8|87048.8|87100.9|87050.9|87098.2|87048.2|11
1628550780000|2021-08-09 23:13:00|87098.9|87048.9|87098.9|87048.9|87099|87049|87098.7|87048.7|4
1628550790000|2021-08-09 23:13:10|87098.8|87048.8|87099.3|87049.3|87099.6|87049.6|87097.2|87047.2|8
1628550800000|2021-08-09 23:13:20|87099.7|87049.7|87097.1|87047.1|87099.7|87049.7|87096.8|87046.8|9
1628550810000|2021-08-09 23:13:30|87096.9|87046.9|87100.1|87050.1|87102.9|87052.9|87096.7|87046.7|8
1628550820000|2021-08-09 23:13:40|87100|87050|87096.8|87046.8|87100|87050|87096.6|87046.6|7
1628550830000|2021-08-09 23:13:50|87097.1|87047.1|87099.4|87049.4|87102.9|87052.9|87097.1|87047.1|10
1628550840000|2021-08-09 23:14:00|87100|87050|87101.7|87051.7|87102.2|87052.2|87100|87050|7
1628550850000|2021-08-09 23:14:10|87105.5|87055.5|87100.3|87050.3|87105.5|87055.5|87100.3|87050.3|7
1628550860000|2021-08-09 23:14:20|87100.9|87050.9|87099.1|87049.1|87100.9|87050.9|87098.6|87048.6|10
1628550870000|2021-08-09 23:14:30|87099|87049|87099|87049|87100.1|87050.1|87098.4|87048.4|12
1628550880000|2021-08-09 23:14:40|87099.6|87049.6|87099.8|87049.8|87101.6|87051.6|87099.6|87049.6|13
1628550890000|2021-08-09 23:14:50|87099.6|87049.6|87104|87054|87104|87054|87099.3|87049.3|8
1628550900000|2021-08-09 23:15:00|87105.3|87055.3|87099.2|87049.2|87105.3|87055.3|87099.1|87049.1|8
1628550910000|2021-08-09 23:15:10|87102.2|87052.2|87097.3|87047.3|87102.2|87052.2|87097.3|87047.3|6
1628550920000|2021-08-09 23:15:20|87097.1|87047.1|87099.3|87049.3|87099.6|87049.6|87097|87047|18
1628550930000|2021-08-09 23:15:30|87098.6|87048.6|87098.1|87048.1|87098.7|87048.7|87097.8|87047.8|7
1628550940000|2021-08-09 23:15:40|87097.6|87047.6|87100|87050|87100.6|87050.6|87097.6|87047.6|9
1628550950000|2021-08-09 23:15:50|87099.7|87049.7|87099.7|87049.7|87101|87051|87099.5|87049.5|7
1628550960000|2021-08-09 23:16:00|87097.7|87047.7|87101.5|87051.5|87102.4|87052.4|87096.6|87046.6|12
1628550970000|2021-08-09 23:16:10|87100.9|87050.9|87099.9|87049.9|87100.9|87050.9|87097.7|87047.7|11
1628550980000|2021-08-09 23:16:20|87101.6|87051.6|87099.5|87049.5|87101.6|87051.6|87098.4|87048.4|9
1628550990000|2021-08-09 23:16:30|87101.1|87051.1|87098.4|87048.4|87101.1|87051.1|87097.7|87047.7|9
1628551000000|2021-08-09 23:16:40|87097.9|87047.9|87095.9|87045.9|87097.9|87047.9|87095.9|87045.9|7
1628551010000|2021-08-09 23:16:50|87097.9|87047.9|87099.2|87049.2|87100.4|87050.4|87096|87046|12
1628551020000|2021-08-09 23:17:00|87098.8|87048.8|87098.2|87048.2|87100.1|87050.1|87098.1|87048.1|10
1628551030000|2021-08-09 23:17:10|87100|87050|87100.5|87050.5|87100.5|87050.5|87098.9|87048.9|10
1628551040000|2021-08-09 23:17:20|87100.7|87050.7|87101.1|87051.1|87101.8|87051.8|87099.9|87049.9|15
1628551050000|2021-08-09 23:17:30|87099.9|87049.9|87098.9|87048.9|87100.4|87050.4|87098.8|87048.8|12
1628551060000|2021-08-09 23:17:40|87099|87049|87098.9|87048.9|87099.8|87049.8|87098.9|87048.9|6
1628551070000|2021-08-09 23:17:50|87098|87048|87096.5|87046.5|87098.5|87048.5|87096.4|87046.4|7
1628551080000|2021-08-09 23:18:00|87096.7|87046.7|87097.1|87047.1|87097.3|87047.3|87096.3|87046.3|6
1628551090000|2021-08-09 23:18:10|87097.2|87047.2|87100.6|87050.6|87100.6|87050.6|87097.2|87047.2|7
1628551100000|2021-08-09 23:18:20|87099.1|87049.1|87099.3|87049.3|87100.2|87050.2|87098.7|87048.7|7
1628551110000|2021-08-09 23:18:30|87100.8|87050.8|87098|87048|87100.8|87050.8|87097.8|87047.8|6
1628551120000|2021-08-09 23:18:40|87097.5|87047.5|87096.8|87046.8|87097.6|87047.6|87096.8|87046.8|4
1628551130000|2021-08-09 23:18:50|87096.4|87046.4|87099.2|87049.2|87100|87050|87096.3|87046.3|6
1628551140000|2021-08-09 23:19:00|87100.1|87050.1|87101.8|87051.8|87101.8|87051.8|87098.7|87048.7|9
1628551150000|2021-08-09 23:19:10|87101.6|87051.6|87099.2|87049.2|87101.6|87051.6|87098.2|87048.2|9
1628551160000|2021-08-09 23:19:20|87098.9|87048.9|87100|87050|87100.7|87050.7|87098.2|87048.2|10
1628551170000|2021-08-09 23:19:30|87100.3|87050.3|87098.1|87048.1|87101|87051|87098.1|87048.1|7
1628551180000|2021-08-09 23:19:40|87098.7|87048.7|87096.8|87046.8|87098.7|87048.7|87096.6|87046.6|7
1628551190000|2021-08-09 23:19:50|87096.5|87046.5|87098.9|87048.9|87100.2|87050.2|87096.5|87046.5|8
1628551200000|2021-08-09 23:20:00|87100.2|87050.2|87100|87050|87102.7|87052.7|87100|87050|6
1628551210000|2021-08-09 23:20:10|87100.4|87050.4|87098.3|87048.3|87100.4|87050.4|87097.7|87047.7|7
1628551220000|2021-08-09 23:20:20|87099.3|87049.3|87100.9|87050.9|87100.9|87050.9|87097.7|87047.7|7
1628551230000|2021-08-09 23:20:30|87100.4|87050.4|87101.5|87051.5|87102.1|87052.1|87099.9|87049.9|5
1628551240000|2021-08-09 23:20:40|87099.9|87049.9|87098|87048|87100.1|87050.1|87097.7|87047.7|7
1628551250000|2021-08-09 23:20:50|87097.5|87047.5|87099.8|87049.8|87100.7|87050.7|87097.5|87047.5|11
1628551260000|2021-08-09 23:21:00|87098.9|87048.9|87098.5|87048.5|87099.7|87049.7|87098.4|87048.4|8
1628551270000|2021-08-09 23:21:10|87099.1|87049.1|87100|87050|87100|87050|87098.4|87048.4|7
1628551280000|2021-08-09 23:21:20|87098.9|87048.9|87097.4|87047.4|87100|87050|87097.4|87047.4|6
1628551290000|2021-08-09 23:21:30|87097.6|87047.6|87098.2|87048.2|87098.2|87048.2|87097.6|87047.6|3
1628551300000|2021-08-09 23:21:40|87097.4|87047.4|87101.5|87051.5|87103.5|87053.5|87096.9|87046.9|11
1628551310000|2021-08-09 23:21:50|87099.4|87049.4|87100|87050|87100.5|87050.5|87099.4|87049.4|6
1628551320000|2021-08-09 23:22:00|87100.9|87050.9|87099|87049|87100.9|87050.9|87098.6|87048.6|8
1628551330000|2021-08-09 23:22:10|87100.7|87050.7|87099|87049|87101.5|87051.5|87098.6|87048.6|17
1628551340000|2021-08-09 23:22:20|87100.4|87050.4|87098.6|87048.6|87100.4|87050.4|87098.3|87048.3|6
1628551350000|2021-08-09 23:22:30|87098.7|87048.7|87099.7|87049.7|87100.2|87050.2|87098.5|87048.5|12
1628551360000|2021-08-09 23:22:40|87099.8|87049.8|87100.4|87050.4|87101.1|87051.1|87098.7|87048.7|11
1628551370000|2021-08-09 23:22:50|87099.6|87049.6|87098.8|87048.8|87100.6|87050.6|87098.7|87048.7|7
1628551380000|2021-08-09 23:23:00|87099.6|87049.6|87099.6|87049.6|87099.6|87049.6|87098.5|87048.5|7
1628551390000|2021-08-09 23:23:10|87099.4|87049.4|87099.1|87049.1|87102.7|87052.7|87098.4|87048.4|9
1628551400000|2021-08-09 23:23:20|87102.1|87052.1|87100|87050|87102.1|87052.1|87099.3|87049.3|14
1628551410000|2021-08-09 23:23:30|87099.6|87049.6|87098.7|87048.7|87099.6|87049.6|87097.3|87047.3|5
1628551420000|2021-08-09 23:23:40|87098.3|87048.3|87102.2|87052.2|87102.3|87052.3|87098.2|87048.2|6
1628551430000|2021-08-09 23:23:50|87103.1|87053.1|87102.1|87052.1|87103.1|87053.1|87100.2|87050.2|10
1628551440000|2021-08-09 23:24:00|87102.7|87052.7|87101.7|87051.7|87102.7|87052.7|87101.5|87051.5|6
1628551450000|2021-08-09 23:24:10|87099.4|87049.4|87098.2|87048.2|87099.5|87049.5|87098.2|87048.2|8
1628551460000|2021-08-09 23:24:20|87098.4|87048.4|87097.7|87047.7|87098.4|87048.4|87097.4|87047.4|7
1628551470000|2021-08-09 23:24:30|87097.3|87047.3|87098.7|87048.7|87102.3|87052.3|87097.3|87047.3|15
1628551480000|2021-08-09 23:24:40|87098.9|87048.9|87100.1|87050.1|87101.9|87051.9|87098|87048|10
1628551490000|2021-08-09 23:24:50|87102.2|87052.2|87100.6|87050.6|87102.2|87052.2|87099.7|87049.7|11
1628551500000|2021-08-09 23:25:00|87099.5|87049.5|87099.7|87049.7|87101.7|87051.7|87099.5|87049.5|12
1628551510000|2021-08-09 23:25:10|87099.4|87049.4|87100.8|87050.8|87102.9|87052.9|87099.3|87049.3|10
1628551520000|2021-08-09 23:25:20|87103.5|87053.5|87103|87053|87103.5|87053.5|87101.2|87051.2|8
1628551530000|2021-08-09 23:25:30|87101.3|87051.3|87100.1|87050.1|87102.5|87052.5|87100.1|87050.1|14
1628551540000|2021-08-09 23:25:40|87101.1|87051.1|87100.2|87050.2|87101.5|87051.5|87100.2|87050.2|6
1628551550000|2021-08-09 23:25:50|87099|87049|87098.2|87048.2|87099.6|87049.6|87098.2|87048.2|9
1628551560000|2021-08-09 23:26:00|87097.8|87047.8|87099.1|87049.1|87102.4|87052.4|87097.8|87047.8|8
1628551570000|2021-08-09 23:26:10|87102.7|87052.7|87100.4|87050.4|87102.7|87052.7|87099.4|87049.4|9
1628551580000|2021-08-09 23:26:20|87099.7|87049.7|87101.4|87051.4|87104.1|87054.1|87099.1|87049.1|11
1628551590000|2021-08-09 23:26:30|87104.1|87054.1|87101.3|87051.3|87104.1|87054.1|87097.6|87047.6|12
1628551600000|2021-08-09 23:26:40|87100.2|87050.2|87098.4|87048.4|87100.9|87050.9|87098.4|87048.4|7
1628551610000|2021-08-09 23:26:50|87098.7|87048.7|87098.8|87048.8|87100.4|87050.4|87098.4|87048.4|11
1628551620000|2021-08-09 23:27:00|87098.7|87048.7|87098.1|87048.1|87099.1|87049.1|87098.1|87048.1|4
1628551630000|2021-08-09 23:27:10|87101.6|87051.6|87102.7|87052.7|87102.7|87052.7|87099.9|87049.9|8
1628551640000|2021-08-09 23:27:20|87103.5|87053.5|87099.9|87049.9|87103.5|87053.5|87099.4|87049.4|9
1628551650000|2021-08-09 23:27:30|87099.8|87049.8|87099.2|87049.2|87099.8|87049.8|87098.3|87048.3|7
1628551660000|2021-08-09 23:27:40|87098.6|87048.6|87097.9|87047.9|87100.8|87050.8|87097.9|87047.9|11
1628551670000|2021-08-09 23:27:50|87097.8|87047.8|87097|87047|87098|87048|87096.8|87046.8|4
1628551680000|2021-08-09 23:28:00|87099.8|87049.8|87098.8|87048.8|87099.8|87049.8|87098.7|87048.7|5
1628551690000|2021-08-09 23:28:10|87098.6|87048.6|87098.4|87048.4|87099.2|87049.2|87098.4|87048.4|3
1628551700000|2021-08-09 23:28:20|87098.6|87048.6|87098.3|87048.3|87099.1|87049.1|87097.3|87047.3|11
1628551710000|2021-08-09 23:28:30|87098.5|87048.5|87099|87049|87099.7|87049.7|87098.4|87048.4|7
1628551720000|2021-08-09 23:28:40|87099.8|87049.8|87100.5|87050.5|87100.5|87050.5|87097.6|87047.6|10
1628551730000|2021-08-09 23:28:50|87099.7|87049.7|87097.8|87047.8|87101.3|87051.3|87097.8|87047.8|13
1628551740000|2021-08-09 23:29:00|87098.2|87048.2|87099.1|87049.1|87101.2|87051.2|87096.6|87046.6|12
1628551750000|2021-08-09 23:29:10|87097.5|87047.5|87099.1|87049.1|87101.4|87051.4|87097.4|87047.4|13
1628551760000|2021-08-09 23:29:20|87099.2|87049.2|87098.2|87048.2|87099.7|87049.7|87098.2|87048.2|10
1628551770000|2021-08-09 23:29:30|87098.7|87048.7|87100.7|87050.7|87100.7|87050.7|87098|87048|9
1628551780000|2021-08-09 23:29:40|87100.9|87050.9|87103.5|87053.5|87104.1|87054.1|87098|87048|13
1628551790000|2021-08-09 23:29:50|87101.5|87051.5|87098.7|87048.7|87101.5|87051.5|87098.5|87048.5|6
1628551800000|2021-08-09 23:30:00|87098.8|87048.8|87098.1|87048.1|87098.8|87048.8|87097|87047|6
1628551810000|2021-08-09 23:30:10|87098.9|87048.9|87097.5|87047.5|87101.1|87051.1|87097.5|87047.5|11
1628551820000|2021-08-09 23:30:20|87101|87051|87099.4|87049.4|87101.5|87051.5|87099.2|87049.2|10
1628551830000|2021-08-09 23:30:30|87099.7|87049.7|87099.4|87049.4|87101.4|87051.4|87099.4|87049.4|10
1628551840000|2021-08-09 23:30:40|87098.7|87048.7|87099.8|87049.8|87101.1|87051.1|87098.7|87048.7|6
1628551850000|2021-08-09 23:30:50|87099.1|87049.1|87097.8|87047.8|87099.1|87049.1|87095.6|87045.6|14
1628551860000|2021-08-09 23:31:00|87095.7|87045.7|87095.8|87045.8|87096.2|87046.2|87095.6|87045.6|7
1628551870000|2021-08-09 23:31:10|87095.7|87045.7|87101.6|87051.6|87101.6|87051.6|87095.7|87045.7|5
1628551880000|2021-08-09 23:31:20|87100.4|87050.4|87098.5|87048.5|87101.1|87051.1|87098.5|87048.5|8
1628551890000|2021-08-09 23:31:30|87096.8|87046.8|87099.5|87049.5|87101.1|87051.1|87096.7|87046.7|16
1628551900000|2021-08-09 23:31:40|87099.6|87049.6|87098.1|87048.1|87101.4|87051.4|87097.6|87047.6|12
1628551910000|2021-08-09 23:31:50|87096.9|87046.9|87096.6|87046.6|87096.9|87046.9|87094.6|87044.6|8
1628551920000|2021-08-09 23:32:00|87096.7|87046.7|87098.1|87048.1|87098.1|87048.1|87096.7|87046.7|4
1628551930000|2021-08-09 23:32:10|87097.4|87047.4|87099.3|87049.3|87099.3|87049.3|87097|87047|5
1628551940000|2021-08-09 23:32:20|87098.9|87048.9|87097.7|87047.7|87098.9|87048.9|87095.3|87045.3|12
1628551950000|2021-08-09 23:32:30|87097.1|87047.1|87097.4|87047.4|87097.4|87047.4|87097.1|87047.1|3
1628551960000|2021-08-09 23:32:40|87097.2|87047.2|87099.2|87049.2|87101.2|87051.2|87097.2|87047.2|25
1628551970000|2021-08-09 23:32:50|87098.9|87048.9|87099|87049|87102.4|87052.4|87098.3|87048.3|10
1628551980000|2021-08-09 23:33:00|87099.1|87049.1|87100.4|87050.4|87100.9|87050.9|87099|87049|9
1628551990000|2021-08-09 23:33:10|87100|87050|87098.3|87048.3|87100|87050|87097.4|87047.4|5
1628552000000|2021-08-09 23:33:20|87097.6|87047.6|87100.8|87050.8|87102.7|87052.7|87097.6|87047.6|14
1628552010000|2021-08-09 23:33:30|87101.6|87051.6|87098.8|87048.8|87103.6|87053.6|87098.7|87048.7|11
1628552020000|2021-08-09 23:33:40|87096.9|87046.9|87099.4|87049.4|87099.4|87049.4|87096.9|87046.9|13
1628552030000|2021-08-09 23:33:50|87098.8|87048.8|87099.1|87049.1|87101.4|87051.4|87098.8|87048.8|15
1628552040000|2021-08-09 23:34:00|87098.2|87048.2|87100.4|87050.4|87100.8|87050.8|87098.2|87048.2|7
1628552050000|2021-08-09 23:34:10|87102.4|87052.4|87100.6|87050.6|87102.7|87052.7|87100.6|87050.6|10
1628552060000|2021-08-09 23:34:20|87100.4|87050.4|87098.7|87048.7|87100.4|87050.4|87098.6|87048.6|7
1628552070000|2021-08-09 23:34:30|87099.4|87049.4|87098.5|87048.5|87102.3|87052.3|87097.8|87047.8|13
1628552080000|2021-08-09 23:34:40|87102.4|87052.4|87099.5|87049.5|87102.4|87052.4|87097.6|87047.6|16
1628552090000|2021-08-09 23:34:50|87099.2|87049.2|87098.8|87048.8|87099.2|87049.2|87097.6|87047.6|9
1628552100000|2021-08-09 23:35:00|87103.8|87053.8|87098.3|87048.3|87103.8|87053.8|87098.3|87048.3|11
1628552110000|2021-08-09 23:35:10|87098.6|87048.6|87100.2|87050.2|87101.1|87051.1|87097.5|87047.5|18
1628552120000|2021-08-09 23:35:20|87100.4|87050.4|87100|87050|87105|87055|87097.7|87047.7|16
1628552130000|2021-08-09 23:35:30|87100.1|87050.1|87101.6|87051.6|87104.3|87054.3|87098.3|87048.3|12
1628552140000|2021-08-09 23:35:40|87102|87052|87099.2|87049.2|87102.8|87052.8|87099.2|87049.2|12
1628552150000|2021-08-09 23:35:50|87098.4|87048.4|87098.7|87048.7|87098.7|87048.7|87098|87048|11
1628552160000|2021-08-09 23:36:00|87098.9|87048.9|87098.8|87048.8|87099.4|87049.4|87098.8|87048.8|4
1628552170000|2021-08-09 23:36:10|87103.3|87053.3|87101|87051|87103.3|87053.3|87099.5|87049.5|10
1628552180000|2021-08-09 23:36:20|87100|87050|87098.9|87048.9|87101|87051|87096.8|87046.8|17
1628552190000|2021-08-09 23:36:30|87098.6|87048.6|87098.6|87048.6|87101.8|87051.8|87098.5|87048.5|4
1628552200000|2021-08-09 23:36:40|87098.2|87048.2|87101.1|87051.1|87101.1|87051.1|87098.2|87048.2|9
1628552210000|2021-08-09 23:36:50|87099.6|87049.6|87100.7|87050.7|87101.7|87051.7|87099.4|87049.4|7
1628552220000|2021-08-09 23:37:00|87101|87051|87099|87049|87101|87051|87099|87049|9
1628552230000|2021-08-09 23:37:10|87099.1|87049.1|87099.5|87049.5|87103.7|87053.7|87098.1|87048.1|11
1628552240000|2021-08-09 23:37:20|87098.6|87048.6|87099.7|87049.7|87099.7|87049.7|87098.1|87048.1|6
1628552250000|2021-08-09 23:37:30|87097.9|87047.9|87097.6|87047.6|87100.5|87050.5|87095.5|87045.5|17
1628552260000|2021-08-09 23:37:40|87097.7|87047.7|87097.8|87047.8|87098.3|87048.3|87097.1|87047.1|9
1628552270000|2021-08-09 23:37:50|87097.7|87047.7|87098.5|87048.5|87099.2|87049.2|87097.7|87047.7|4
1628552280000|2021-08-09 23:38:00|87098|87048|87096.9|87046.9|87098.1|87048.1|87096.9|87046.9|10
1628552290000|2021-08-09 23:38:10|87097.1|87047.1|87097.2|87047.2|87100.5|87050.5|87097.1|87047.1|5
1628552300000|2021-08-09 23:38:20|87097.6|87047.6|87097.7|87047.7|87100.1|87050.1|87097.6|87047.6|14
1628552310000|2021-08-09 23:38:30|87097.9|87047.9|87098.1|87048.1|87099.9|87049.9|87096.8|87046.8|10
1628552320000|2021-08-09 23:38:40|87097.7|87047.7|87097.5|87047.5|87100.1|87050.1|87097.5|87047.5|12
1628552330000|2021-08-09 23:38:50|87097.6|87047.6|87100.6|87050.6|87101.1|87051.1|87097.3|87047.3|10
1628552340000|2021-08-09 23:39:00|87100.4|87050.4|87098.5|87048.5|87102.9|87052.9|87097.6|87047.6|15
1628552350000|2021-08-09 23:39:10|87098.6|87048.6|87101.7|87051.7|87101.7|87051.7|87096.6|87046.6|18
1628552360000|2021-08-09 23:39:20|87102.1|87052.1|87099.6|87049.6|87102.1|87052.1|87099.3|87049.3|8
1628552370000|2021-08-09 23:39:30|87100.1|87050.1|87100.6|87050.6|87100.6|87050.6|87099.8|87049.8|8
1628552380000|2021-08-09 23:39:40|87099.1|87049.1|87097.8|87047.8|87100.2|87050.2|87097.8|87047.8|17
1628552390000|2021-08-09 23:39:50|87099.2|87049.2|87097|87047|87099.2|87049.2|87096.7|87046.7|14
1628552400000|2021-08-09 23:40:00|87096.1|87046.1|87098.8|87048.8|87098.8|87048.8|87096.1|87046.1|15
1628552410000|2021-08-09 23:40:10|87098.9|87048.9|87099.6|87049.6|87100.3|87050.3|87098.9|87048.9|10
1628552420000|2021-08-09 23:40:20|87098.6|87048.6|87098.3|87048.3|87099.4|87049.4|87097.7|87047.7|10
1628552430000|2021-08-09 23:40:30|87098.8|87048.8|87098.9|87048.9|87098.9|87048.9|87097|87047|12
1628552440000|2021-08-09 23:40:40|87097.9|87047.9|87098.2|87048.2|87100|87050|87097.2|87047.2|19
1628552450000|2021-08-09 23:40:50|87098.5|87048.5|87096.4|87046.4|87098.5|87048.5|87095.8|87045.8|6
1628552460000|2021-08-09 23:41:00|87096.5|87046.5|87097.5|87047.5|87099.9|87049.9|87096.3|87046.3|13
1628552470000|2021-08-09 23:41:10|87097.8|87047.8|87097.2|87047.2|87097.8|87047.8|87097.2|87047.2|5
1628552480000|2021-08-09 23:41:20|87097.5|87047.5|87097.1|87047.1|87097.8|87047.8|87096.5|87046.5|8
1628552490000|2021-08-09 23:41:30|87097.3|87047.3|87096.5|87046.5|87098.5|87048.5|87095.6|87045.6|11
1628552500000|2021-08-09 23:41:40|87096.7|87046.7|87096.7|87046.7|87097.6|87047.6|87095.2|87045.2|12
1628552510000|2021-08-09 23:41:50|87096.5|87046.5|87097.4|87047.4|87097.6|87047.6|87095.5|87045.5|12
1628552520000|2021-08-09 23:42:00|87096.7|87046.7|87100|87050|87100|87050|87096.7|87046.7|14
1628552530000|2021-08-09 23:42:10|87099.6|87049.6|87099|87049|87099.6|87049.6|87096.8|87046.8|7
1628552540000|2021-08-09 23:42:20|87098.6|87048.6|87100.1|87050.1|87100.4|87050.4|87098.1|87048.1|16
1628552550000|2021-08-09 23:42:30|87100.4|87050.4|87098.5|87048.5|87100.4|87050.4|87098.2|87048.2|8
1628552560000|2021-08-09 23:42:40|87099|87049|87099.8|87049.8|87101.3|87051.3|87098|87048|8
1628552570000|2021-08-09 23:42:50|87100.9|87050.9|87099.6|87049.6|87100.9|87050.9|87097.9|87047.9|12
1628552580000|2021-08-09 23:43:00|87099.9|87049.9|87097.6|87047.6|87101.5|87051.5|87097.5|87047.5|9
1628552590000|2021-08-09 23:43:10|87097.5|87047.5|87100.1|87050.1|87100.4|87050.4|87097.5|87047.5|10
1628552600000|2021-08-09 23:43:20|87100|87050|87097.9|87047.9|87100.7|87050.7|87097.9|87047.9|10
1628552610000|2021-08-09 23:43:30|87097.6|87047.6|87097.6|87047.6|87097.7|87047.7|87097.3|87047.3|4
1628552620000|2021-08-09 23:43:40|87101.6|87051.6|87098.3|87048.3|87102.6|87052.6|87098.3|87048.3|9
1628552630000|2021-08-09 23:43:50|87099.2|87049.2|87096.6|87046.6|87100.8|87050.8|87095.2|87045.2|10
1628552640000|2021-08-09 23:44:00|87096.1|87046.1|87098.6|87048.6|87099.2|87049.2|87096|87046|17
1628552650000|2021-08-09 23:44:10|87099.4|87049.4|87099.1|87049.1|87099.5|87049.5|87098.1|87048.1|13
1628552660000|2021-08-09 23:44:20|87099.4|87049.4|87099.4|87049.4|87099.5|87049.5|87098.5|87048.5|11
1628552670000|2021-08-09 23:44:30|87097.5|87047.5|87095.6|87045.6|87097.6|87047.6|87095.6|87045.6|9
1628552680000|2021-08-09 23:44:40|87096.5|87046.5|87100.6|87050.6|87102.2|87052.2|87096.5|87046.5|12
1628552690000|2021-08-09 23:44:50|87098.2|87048.2|87098.8|87048.8|87099.6|87049.6|87097.5|87047.5|13
1628552700000|2021-08-09 23:45:00|87098.6|87048.6|87098.6|87048.6|87100.3|87050.3|87098.4|87048.4|16
1628552710000|2021-08-09 23:45:10|87099.1|87049.1|87098.1|87048.1|87101.6|87051.6|87098.1|87048.1|15
1628552720000|2021-08-09 23:45:20|87095.7|87045.7|87097.2|87047.2|87097.3|87047.3|87095.7|87045.7|10
1628552730000|2021-08-09 23:45:30|87097.1|87047.1|87098.2|87048.2|87099.7|87049.7|87096.7|87046.7|10
1628552740000|2021-08-09 23:45:40|87097.9|87047.9|87098.3|87048.3|87100.4|87050.4|87097.5|87047.5|18
1628552750000|2021-08-09 23:45:50|87099.2|87049.2|87102.6|87052.6|87102.8|87052.8|87098.1|87048.1|17
1628552760000|2021-08-09 23:46:00|87099.9|87049.9|87102.4|87052.4|87104|87054|87099.3|87049.3|10
1628552770000|2021-08-09 23:46:10|87100.6|87050.6|87098.6|87048.6|87101.9|87051.9|87097.8|87047.8|22
1628552780000|2021-08-09 23:46:20|87097.4|87047.4|87097.5|87047.5|87097.5|87047.5|87096.9|87046.9|3
1628552790000|2021-08-09 23:46:30|87095.3|87045.3|87099.5|87049.5|87099.5|87049.5|87095.3|87045.3|9
1628552800000|2021-08-09 23:46:40|87098.8|87048.8|87097.6|87047.6|87099.6|87049.6|87095.8|87045.8|19
1628552810000|2021-08-09 23:46:50|87096.8|87046.8|87098.2|87048.2|87099.2|87049.2|87096.6|87046.6|13
1628552820000|2021-08-09 23:47:00|87098|87048|87095.7|87045.7|87098.4|87048.4|87095.4|87045.4|20
1628552830000|2021-08-09 23:47:10|87095.8|87045.8|87098.1|87048.1|87098.8|87048.8|87095.8|87045.8|16
1628552840000|2021-08-09 23:47:20|87097.9|87047.9|87097.2|87047.2|87099.4|87049.4|87096.7|87046.7|26
1628552850000|2021-08-09 23:47:30|87097|87047|87098.3|87048.3|87098.4|87048.4|87097|87047|16
1628552860000|2021-08-09 23:47:40|87098.4|87048.4|87098.2|87048.2|87098.4|87048.4|87097.5|87047.5|8
1628552870000|2021-08-09 23:47:50|87099.3|87049.3|87096.2|87046.2|87099.3|87049.3|87096.2|87046.2|7
1628552880000|2021-08-09 23:48:00|87096.1|87046.1|87097.3|87047.3|87097.8|87047.8|87094.3|87044.3|16
1628552890000|2021-08-09 23:48:10|87096.2|87046.2|87098.4|87048.4|87098.4|87048.4|87095.8|87045.8|8
1628552900000|2021-08-09 23:48:20|87098.5|87048.5|87097|87047|87100.4|87050.4|87096.7|87046.7|20
1628552910000|2021-08-09 23:48:30|87096.3|87046.3|87095.9|87045.9|87097.9|87047.9|87095.9|87045.9|11
1628552920000|2021-08-09 23:48:40|87096.3|87046.3|87097.6|87047.6|87097.6|87047.6|87096.2|87046.2|8
1628552930000|2021-08-09 23:48:50|87097.5|87047.5|87098.1|87048.1|87098.5|87048.5|87096.9|87046.9|13
1628552940000|2021-08-09 23:49:00|87097.5|87047.5|87099.4|87049.4|87100.3|87050.3|87095.8|87045.8|18
1628552950000|2021-08-09 23:49:10|87098.9|87048.9|87099|87049|87102.1|87052.1|87098|87048|16
1628552960000|2021-08-09 23:49:20|87098.2|87048.2|87099.1|87049.1|87101.5|87051.5|87098.2|87048.2|14
1628552970000|2021-08-09 23:49:30|87100.3|87050.3|87100.4|87050.4|87102.2|87052.2|87099.6|87049.6|15
1628552980000|2021-08-09 23:49:40|87099.8|87049.8|87102.4|87052.4|87102.4|87052.4|87099.3|87049.3|14
1628552990000|2021-08-09 23:49:50|87102.1|87052.1|87098.2|87048.2|87102.1|87052.1|87098|87048|7
1628553000000|2021-08-09 23:50:00|87099.3|87049.3|87099.8|87049.8|87101.1|87051.1|87098.1|87048.1|25
1628553010000|2021-08-09 23:50:10|87099.7|87049.7|87100.2|87050.2|87100.2|87050.2|87097.3|87047.3|14
1628553020000|2021-08-09 23:50:20|87101.1|87051.1|87099.7|87049.7|87101.1|87051.1|87098.3|87048.3|15
1628553030000|2021-08-09 23:50:30|87099.2|87049.2|87100.2|87050.2|87100.5|87050.5|87098.6|87048.6|6
1628553040000|2021-08-09 23:50:40|87099.6|87049.6|87099.5|87049.5|87099.6|87049.6|87098.5|87048.5|10
1628553050000|2021-08-09 23:50:50|87099.3|87049.3|87098|87048|87099.4|87049.4|87097.4|87047.4|6
1628553060000|2021-08-09 23:51:00|87097.8|87047.8|87098|87048|87100.4|87050.4|87097.8|87047.8|9
1628553070000|2021-08-09 23:51:10|87098.1|87048.1|87098.6|87048.6|87101.7|87051.7|87097.8|87047.8|18
1628553080000|2021-08-09 23:51:20|87100|87050|87100.5|87050.5|87101.5|87051.5|87099.5|87049.5|9
1628553090000|2021-08-09 23:51:30|87099.2|87049.2|87098.6|87048.6|87099.2|87049.2|87098.4|87048.4|5
1628553100000|2021-08-09 23:51:40|87098.4|87048.4|87097.3|87047.3|87098.4|87048.4|87097.3|87047.3|3
1628553110000|2021-08-09 23:51:50|87097|87047|87100.4|87050.4|87100.4|87050.4|87095.7|87045.7|14
1628553120000|2021-08-09 23:52:00|87100.1|87050.1|87098.1|87048.1|87100.1|87050.1|87098.1|87048.1|8
1628553130000|2021-08-09 23:52:10|87098.4|87048.4|87098.4|87048.4|87098.7|87048.7|87098.3|87048.3|7
1628553140000|2021-08-09 23:52:20|87096.7|87046.7|87099.2|87049.2|87099.3|87049.3|87096.7|87046.7|13
1628553150000|2021-08-09 23:52:30|87099.5|87049.5|87104.7|87054.7|87104.7|87054.7|87098.5|87048.5|11
1628553160000|2021-08-09 23:52:40|87103.1|87053.1|87102.7|87052.7|87103.7|87053.7|87097.9|87047.9|10
1628553170000|2021-08-09 23:52:50|87101.5|87051.5|87099.2|87049.2|87101.6|87051.6|87098.8|87048.8|10
1628553180000|2021-08-09 23:53:00|87099.5|87049.5|87100.2|87050.2|87101.5|87051.5|87099.5|87049.5|11
1628553190000|2021-08-09 23:53:10|87101.3|87051.3|87098.5|87048.5|87101.3|87051.3|87098.5|87048.5|6
1628553200000|2021-08-09 23:53:20|87097|87047|87100.6|87050.6|87100.6|87050.6|87095.7|87045.7|8
1628553210000|2021-08-09 23:53:30|87101.3|87051.3|87101.6|87051.6|87102.2|87052.2|87096.4|87046.4|10
1628553220000|2021-08-09 23:53:40|87100.1|87050.1|87098.9|87048.9|87100.2|87050.2|87098|87048|5
1628553230000|2021-08-09 23:53:50|87101.2|87051.2|87101.5|87051.5|87103.7|87053.7|87099.2|87049.2|13
1628553240000|2021-08-09 23:54:00|87102.2|87052.2|87099.7|87049.7|87102.2|87052.2|87099.3|87049.3|13
1628553250000|2021-08-09 23:54:10|87101.4|87051.4|87099.7|87049.7|87101.4|87051.4|87099.6|87049.6|5
1628553260000|2021-08-09 23:54:20|87098.9|87048.9|87101.3|87051.3|87101.3|87051.3|87098.4|87048.4|8
1628553270000|2021-08-09 23:54:30|87103.1|87053.1|87101.5|87051.5|87106.6|87056.6|87099.3|87049.3|18
1628553280000|2021-08-09 23:54:40|87101|87051|87101.1|87051.1|87103.3|87053.3|87101|87051|9
1628553290000|2021-08-09 23:54:50|87101.8|87051.8|87101.9|87051.9|87103.5|87053.5|87100.8|87050.8|7
1628553300000|2021-08-09 23:55:00|87099.9|87049.9|87098.3|87048.3|87099.9|87049.9|87098.3|87048.3|6
1628553310000|2021-08-09 23:55:10|87098.4|87048.4|87098.3|87048.3|87099.7|87049.7|87098.2|87048.2|5
1628553320000|2021-08-09 23:55:20|87097.6|87047.6|87099.4|87049.4|87099.4|87049.4|87095.8|87045.8|10
1628553330000|2021-08-09 23:55:30|87102.5|87052.5|87098.5|87048.5|87103.4|87053.4|87098.5|87048.5|11
1628553340000|2021-08-09 23:55:40|87098.4|87048.4|87099.8|87049.8|87100.9|87050.9|87098.4|87048.4|5
1628553350000|2021-08-09 23:55:50|87100.6|87050.6|87098.2|87048.2|87100.9|87050.9|87097.4|87047.4|15
1628553360000|2021-08-09 23:56:00|87098.9|87048.9|87098.3|87048.3|87100.8|87050.8|87097.9|87047.9|14
1628553370000|2021-08-09 23:56:10|87097.6|87047.6|87098.7|87048.7|87099.4|87049.4|87096.2|87046.2|12
1628553380000|2021-08-09 23:56:20|87099.9|87049.9|87098.1|87048.1|87100.9|87050.9|87097.6|87047.6|15
1628553390000|2021-08-09 23:56:30|87098.3|87048.3|87098.3|87048.3|87100.2|87050.2|87098.1|87048.1|9
1628553400000|2021-08-09 23:56:40|87098|87048|87099.1|87049.1|87099.8|87049.8|87097.7|87047.7|14
1628553410000|2021-08-09 23:56:50|87099|87049|87101|87051|87101|87051|87096.6|87046.6|10
1628553420000|2021-08-09 23:57:00|87100|87050|87098.2|87048.2|87100|87050|87095.1|87045.1|18
1628553430000|2021-08-09 23:57:10|87098.7|87048.7|87096.1|87046.1|87099.9|87049.9|87096.1|87046.1|12
1628553440000|2021-08-09 23:57:20|87095.8|87045.8|87099.6|87049.6|87099.6|87049.6|87095.6|87045.6|10
1628553450000|2021-08-09 23:57:30|87099.1|87049.1|87097.3|87047.3|87099.1|87049.1|87097.3|87047.3|5
1628553460000|2021-08-09 23:57:40|87098.4|87048.4|87096|87046|87100|87050|87096|87046|12
1628553470000|2021-08-09 23:57:50|87097.6|87047.6|87101.1|87051.1|87101.1|87051.1|87097.6|87047.6|9
1628553480000|2021-08-09 23:58:00|87099.8|87049.8|87097.2|87047.2|87102.2|87052.2|87096|87046|19
1628553490000|2021-08-09 23:58:10|87099.9|87049.9|87098|87048|87101.3|87051.3|87098|87048|20
1628553500000|2021-08-09 23:58:20|87097.5|87047.5|87097.5|87047.5|87099.2|87049.2|87097.3|87047.3|5
1628553510000|2021-08-09 23:58:30|87099.2|87049.2|87097.9|87047.9|87099.2|87049.2|87097.8|87047.8|6
1628553520000|2021-08-09 23:58:40|87099|87049|87099.4|87049.4|87102.2|87052.2|87098.3|87048.3|14
1628553530000|2021-08-09 23:58:50|87098.3|87048.3|87098.5|87048.5|87098.7|87048.7|87096.9|87046.9|8
1628553540000|2021-08-09 23:59:00|87097.9|87047.9|87096.3|87046.3|87097.9|87047.9|87095.7|87045.7|8
1628553550000|2021-08-09 23:59:10|87097.5|87047.5|87097.1|87047.1|87097.5|87047.5|87095.9|87045.9|12
1628553560000|2021-08-09 23:59:20|87096.9|87046.9|87099.1|87049.1|87100.3|87050.3|87096.9|87046.9|10
1628553570000|2021-08-09 23:59:30|87099|87049|87100.7|87050.7|87100.7|87050.7|87098.6|87048.6|3
1628553580000|2021-08-09 23:59:40|87100.2|87050.2|87100.6|87050.6|87101.6|87051.6|87097.5|87047.5|24
1628553590000|2021-08-09 23:59:50|87101.3|87051.3|87100.1|87050.1|87101.6|87051.6|87093.4|87043.4|19
1628553600000|2021-08-10 00:00:00|87100.6|87050.6|87102.1|87052.1|87107.6|87057.6|87100.6|87050.6|46
1628553610000|2021-08-10 00:00:10|87102.4|87052.4|87103|87053|87104|87054|87102.4|87052.4|23
1628553620000|2021-08-10 00:00:20|87102.3|87052.3|87102.7|87052.7|87105.2|87055.2|87102.3|87052.3|20
1628553630000|2021-08-10 00:00:30|87102.9|87052.9|87101.8|87051.8|87102.9|87052.9|87100.6|87050.6|14
1628553640000|2021-08-10 00:00:40|87102.2|87052.2|87100.9|87050.9|87103.4|87053.4|87099.8|87049.8|22
1628553650000|2021-08-10 00:00:50|87100|87050|87100.8|87050.8|87100.9|87050.9|87099.8|87049.8|20
1628553660000|2021-08-10 00:01:00|87101|87051|87101.7|87051.7|87103.1|87053.1|87100.3|87050.3|38
1628553670000|2021-08-10 00:01:10|87102.9|87052.9|87102.7|87052.7|87103.3|87053.3|87101.4|87051.4|29
1628553680000|2021-08-10 00:01:20|87102.4|87052.4|87104.2|87054.2|87105.4|87055.4|87101.4|87051.4|22
1628553690000|2021-08-10 00:01:30|87104.7|87054.7|87102.1|87052.1|87104.7|87054.7|87102.1|87052.1|23
1628553700000|2021-08-10 00:01:40|87102.2|87052.2|87100|87050|87103.9|87053.9|87099.4|87049.4|30
1628553710000|2021-08-10 00:01:50|87100.8|87050.8|87102.3|87052.3|87105.5|87055.5|87100.2|87050.2|33
1628553720000|2021-08-10 00:02:00|87102.7|87052.7|87104.4|87054.4|87105.3|87055.3|87101.8|87051.8|20
1628553730000|2021-08-10 00:02:10|87104.8|87054.8|87101.9|87051.9|87105.3|87055.3|87101.8|87051.8|21
1628553740000|2021-08-10 00:02:20|87102.3|87052.3|87101.6|87051.6|87103|87053|87101.2|87051.2|22
1628553750000|2021-08-10 00:02:30|87101.7|87051.7|87103.1|87053.1|87103.1|87053.1|87100.7|87050.7|13
1628553760000|2021-08-10 00:02:40|87101.4|87051.4|87102.8|87052.8|87103.3|87053.3|87101.4|87051.4|35
1628553770000|2021-08-10 00:02:50|87102.6|87052.6|87108|87058|87108|87058|87101.5|87051.5|29
1628553780000|2021-08-10 00:03:00|87107|87057|87107.6|87057.6|87108.6|87058.6|87104.8|87054.8|32
1628553790000|2021-08-10 00:03:10|87107.9|87057.9|87108.3|87058.3|87109.4|87059.4|87106.9|87056.9|18
1628553800000|2021-08-10 00:03:20|87108|87058|87103.8|87053.8|87110.5|87060.5|87101.9|87051.9|35
1628553810000|2021-08-10 00:03:30|87102.7|87052.7|87106.1|87056.1|87106.1|87056.1|87102.1|87052.1|41
1628553820000|2021-08-10 00:03:40|87105.9|87055.9|87106.5|87056.5|87106.6|87056.6|87104.6|87054.6|22
1628553830000|2021-08-10 00:03:50|87106.6|87056.6|87106.8|87056.8|87107.5|87057.5|87105.8|87055.8|20
1628553840000|2021-08-10 00:04:00|87107.1|87057.1|87107|87057|87108.8|87058.8|87105.2|87055.2|22
1628553850000|2021-08-10 00:04:10|87106.6|87056.6|87108.7|87058.7|87111.1|87061.1|87106.6|87056.6|46
1628553860000|2021-08-10 00:04:20|87107.5|87057.5|87107.8|87057.8|87109.1|87059.1|87106|87056|39
1628553870000|2021-08-10 00:04:30|87107.3|87057.3|87108.1|87058.1|87108.8|87058.8|87106.8|87056.8|30
1628553880000|2021-08-10 00:04:40|87109.1|87059.1|87107.5|87057.5|87109.1|87059.1|87106|87056|29
1628553890000|2021-08-10 00:04:50|87107|87057|87105.5|87055.5|87107.9|87057.9|87105.5|87055.5|7
1628553900000|2021-08-10 00:05:00|87107.3|87057.3|87108.2|87058.2|87109.9|87059.9|87107.3|87057.3|33
1628553910000|2021-08-10 00:05:10|87108.3|87058.3|87111.8|87061.8|87113|87063|87108.3|87058.3|58
1628553920000|2021-08-10 00:05:20|87112|87062|87112.2|87062.2|87113.5|87063.5|87108.9|87058.9|68
1628553930000|2021-08-10 00:05:30|87112.6|87062.6|87111.3|87061.3|87113.3|87063.3|87110.1|87060.1|39
1628553940000|2021-08-10 00:05:40|87111.5|87061.5|87110.9|87060.9|87112.5|87062.5|87109.8|87059.8|36
1628553950000|2021-08-10 00:05:50|87111.9|87061.9|87110.8|87060.8|87112.4|87062.4|87110.2|87060.2|25
1628553960000|2021-08-10 00:06:00|87111.6|87061.6|87109.6|87059.6|87114.1|87064.1|87108|87058|25
1628553970000|2021-08-10 00:06:10|87108.1|87058.1|87109.2|87059.2|87112.9|87062.9|87106.9|87056.9|24
1628553980000|2021-08-10 00:06:20|87111.1|87061.1|87106.2|87056.2|87111.1|87061.1|87105.3|87055.3|27
1628553990000|2021-08-10 00:06:30|87105.6|87055.6|87106.1|87056.1|87108.7|87058.7|87105.6|87055.6|19
1628554000000|2021-08-10 00:06:40|87106.9|87056.9|87107.6|87057.6|87108.6|87058.6|87105.3|87055.3|17
1628554010000|2021-08-10 00:06:50|87107.8|87057.8|87107.6|87057.6|87110|87060|87104.8|87054.8|22
1628554020000|2021-08-10 00:07:00|87108.1|87058.1|87106.5|87056.5|87109.7|87059.7|87105.5|87055.5|31
1628554030000|2021-08-10 00:07:10|87106.3|87056.3|87106.9|87056.9|87109.2|87059.2|87105.9|87055.9|22
1628554040000|2021-08-10 00:07:20|87106.7|87056.7|87108.3|87058.3|87108.6|87058.6|87106.7|87056.7|19
1628554050000|2021-08-10 00:07:30|87108.5|87058.5|87107.4|87057.4|87108.7|87058.7|87106.1|87056.1|14
1628554060000|2021-08-10 00:07:40|87107.5|87057.5|87108.5|87058.5|87109.5|87059.5|87107.3|87057.3|19
1628554070000|2021-08-10 00:07:50|87107.5|87057.5|87108.1|87058.1|87110.6|87060.6|87107.5|87057.5|20
1628554080000|2021-08-10 00:08:00|87110.3|87060.3|87108.9|87058.9|87112.4|87062.4|87107.5|87057.5|35
1628554090000|2021-08-10 00:08:10|87109.8|87059.8|87109.5|87059.5|87110.2|87060.2|87108.3|87058.3|32
1628554100000|2021-08-10 00:08:20|87109.1|87059.1|87106.3|87056.3|87109.5|87059.5|87105.2|87055.2|19
1628554110000|2021-08-10 00:08:30|87106.7|87056.7|87106.7|87056.7|87108|87058|87105.1|87055.1|25
1628554120000|2021-08-10 00:08:40|87106.6|87056.6|87105.6|87055.6|87106.8|87056.8|87105.2|87055.2|19
1628554130000|2021-08-10 00:08:50|87104.9|87054.9|87106.4|87056.4|87106.4|87056.4|87104.9|87054.9|17
1628554140000|2021-08-10 00:09:00|87106.3|87056.3|87105.4|87055.4|87106.5|87056.5|87105.1|87055.1|15
1628554150000|2021-08-10 00:09:10|87105|87055|87106.6|87056.6|87106.7|87056.7|87103.6|87053.6|18
1628554160000|2021-08-10 00:09:20|87106|87056|87106.5|87056.5|87107.5|87057.5|87105.5|87055.5|15
1628554170000|2021-08-10 00:09:30|87106.2|87056.2|87108.4|87058.4|87111.6|87061.6|87103.4|87053.4|27
1628554180000|2021-08-10 00:09:40|87108.3|87058.3|87107.2|87057.2|87110.3|87060.3|87106.4|87056.4|18
1628554190000|2021-08-10 00:09:50|87108|87058|87108.2|87058.2|87109.7|87059.7|87107.8|87057.8|28
1628554200000|2021-08-10 00:10:00|87108.1|87058.1|87107|87057|87109.3|87059.3|87106.5|87056.5|26
1628554210000|2021-08-10 00:10:10|87106.3|87056.3|87105.2|87055.2|87107.2|87057.2|87104.5|87054.5|31
1628554220000|2021-08-10 00:10:20|87105.8|87055.8|87108|87058|87110.7|87060.7|87104.6|87054.6|23
1628554230000|2021-08-10 00:10:30|87108.4|87058.4|87105.3|87055.3|87108.5|87058.5|87104.7|87054.7|23
1628554240000|2021-08-10 00:10:40|87105.6|87055.6|87105|87055|87106.4|87056.4|87105|87055|15
1628554250000|2021-08-10 00:10:50|87105.1|87055.1|87105.1|87055.1|87107.9|87057.9|87104.6|87054.6|23
1628554260000|2021-08-10 00:11:00|87105.6|87055.6|87103.8|87053.8|87105.9|87055.9|87103.7|87053.7|15
1628554270000|2021-08-10 00:11:10|87104.5|87054.5|87104.4|87054.4|87106.2|87056.2|87103.6|87053.6|19
1628554280000|2021-08-10 00:11:20|87105.4|87055.4|87107.8|87057.8|87108.6|87058.6|87103.1|87053.1|27
1628554290000|2021-08-10 00:11:30|87108|87058|87106.4|87056.4|87109|87059|87106.4|87056.4|18
1628554300000|2021-08-10 00:11:40|87106.5|87056.5|87103.4|87053.4|87107.2|87057.2|87101.3|87051.3|25
1628554310000|2021-08-10 00:11:50|87104.5|87054.5|87106.5|87056.5|87108.4|87058.4|87104.5|87054.5|27
1628554320000|2021-08-10 00:12:00|87106.8|87056.8|87106.2|87056.2|87108.3|87058.3|87105.8|87055.8|28
1628554330000|2021-08-10 00:12:10|87106.3|87056.3|87106.2|87056.2|87107.5|87057.5|87105.2|87055.2|23
1628554340000|2021-08-10 00:12:20|87106.7|87056.7|87105.9|87055.9|87107.8|87057.8|87104.7|87054.7|30
1628554350000|2021-08-10 00:12:30|87106.4|87056.4|87103.2|87053.2|87106.4|87056.4|87102.8|87052.8|29
1628554360000|2021-08-10 00:12:40|87104.7|87054.7|87104.7|87054.7|87109.9|87059.9|87102.5|87052.5|46
1628554370000|2021-08-10 00:12:50|87108.7|87058.7|87105.8|87055.8|87108.7|87058.7|87105.1|87055.1|25
1628554380000|2021-08-10 00:13:00|87106|87056|87105.2|87055.2|87106.5|87056.5|87104.5|87054.5|32
1628554390000|2021-08-10 00:13:10|87105.1|87055.1|87106.2|87056.2|87106.9|87056.9|87103.7|87053.7|21
1628554400000|2021-08-10 00:13:20|87106.9|87056.9|87104.8|87054.8|87106.9|87056.9|87104.1|87054.1|16
1628554410000|2021-08-10 00:13:30|87105|87055|87104.9|87054.9|87106.9|87056.9|87104.2|87054.2|11
1628554420000|2021-08-10 00:13:40|87105.9|87055.9|87103.6|87053.6|87106|87056|87103.2|87053.2|27
1628554430000|2021-08-10 00:13:50|87103.5|87053.5|87106.2|87056.2|87107.2|87057.2|87103.5|87053.5|12
1628554440000|2021-08-10 00:14:00|87107|87057|87105.4|87055.4|87107|87057|87104.9|87054.9|24
1628554450000|2021-08-10 00:14:10|87105.5|87055.5|87106.5|87056.5|87108.3|87058.3|87103.8|87053.8|24
1628554460000|2021-08-10 00:14:20|87106.7|87056.7|87103.2|87053.2|87108.7|87058.7|87103.2|87053.2|22
1628554470000|2021-08-10 00:14:30|87104.1|87054.1|87104.3|87054.3|87105.4|87055.4|87101.6|87051.6|33
1628554480000|2021-08-10 00:14:40|87103.4|87053.4|87103.6|87053.6|87103.6|87053.6|87101.9|87051.9|14
1628554490000|2021-08-10 00:14:50|87103.7|87053.7|87104.9|87054.9|87105.9|87055.9|87103.5|87053.5|26
1628554500000|2021-08-10 00:15:00|87104.6|87054.6|87105.5|87055.5|87105.7|87055.7|87102.3|87052.3|43
1628554510000|2021-08-10 00:15:10|87106|87056|87104.5|87054.5|87106|87056|87103.2|87053.2|42
1628554520000|2021-08-10 00:15:20|87104.6|87054.6|87104.9|87054.9|87105.7|87055.7|87103.5|87053.5|35
1628554530000|2021-08-10 00:15:30|87104.3|87054.3|87106.4|87056.4|87107.3|87057.3|87103.4|87053.4|43
1628554540000|2021-08-10 00:15:40|87106.9|87056.9|87105.7|87055.7|87107.4|87057.4|87105|87055|27
1628554550000|2021-08-10 00:15:50|87105.6|87055.6|87105.2|87055.2|87106.2|87056.2|87103.7|87053.7|28
1628554560000|2021-08-10 00:16:00|87105.7|87055.7|87102.9|87052.9|87105.7|87055.7|87101.8|87051.8|26
1628554570000|2021-08-10 00:16:10|87102.6|87052.6|87102.9|87052.9|87104|87054|87102.5|87052.5|13
1628554580000|2021-08-10 00:16:20|87103.4|87053.4|87104.1|87054.1|87104.4|87054.4|87102.6|87052.6|20
1628554590000|2021-08-10 00:16:30|87104.3|87054.3|87104.7|87054.7|87107.2|87057.2|87103.2|87053.2|33
1628554600000|2021-08-10 00:16:40|87104.6|87054.6|87104.9|87054.9|87109.1|87059.1|87103.7|87053.7|18
1628554610000|2021-08-10 00:16:50|87104|87054|87105.9|87055.9|87108.7|87058.7|87104|87054|20
1628554620000|2021-08-10 00:17:00|87105.4|87055.4|87106.2|87056.2|87107.8|87057.8|87102.1|87052.1|38
1628554630000|2021-08-10 00:17:10|87105.8|87055.8|87106.2|87056.2|87108.5|87058.5|87104.2|87054.2|32
1628554640000|2021-08-10 00:17:20|87105.4|87055.4|87106.4|87056.4|87106.9|87056.9|87105.3|87055.3|12
1628554650000|2021-08-10 00:17:30|87106.5|87056.5|87102.9|87052.9|87106.5|87056.5|87102.5|87052.5|18
1628554660000|2021-08-10 00:17:40|87102.8|87052.8|87105.2|87055.2|87108.3|87058.3|87102.8|87052.8|38
1628554670000|2021-08-10 00:17:50|87104.7|87054.7|87107.6|87057.6|87108.7|87058.7|87104.3|87054.3|24
1628554680000|2021-08-10 00:18:00|87107.4|87057.4|87102.4|87052.4|87107.8|87057.8|87102.4|87052.4|37
1628554690000|2021-08-10 00:18:10|87102.3|87052.3|87103.1|87053.1|87105|87055|87099.6|87049.6|52
1628554700000|2021-08-10 00:18:20|87103.2|87053.2|87103.2|87053.2|87104|87054|87102.5|87052.5|24
1628554710000|2021-08-10 00:18:30|87103.1|87053.1|87101.7|87051.7|87105.3|87055.3|87100.5|87050.5|20
1628554720000|2021-08-10 00:18:40|87101.6|87051.6|87107.4|87057.4|87109.2|87059.2|87101.5|87051.5|47
1628554730000|2021-08-10 00:18:50|87107.5|87057.5|87107.1|87057.1|87108.6|87058.6|87105.5|87055.5|32
1628554740000|2021-08-10 00:19:00|87107.2|87057.2|87098.3|87048.3|87109.9|87059.9|87096.9|87046.9|33
1628554750000|2021-08-10 00:19:10|87098.5|87048.5|87096.9|87046.9|87101.1|87051.1|87094.6|87044.6|55
1628554760000|2021-08-10 00:19:20|87097.8|87047.8|87107.6|87057.6|87107.8|87057.8|87096.5|87046.5|52
1628554770000|2021-08-10 00:19:30|87107.8|87057.8|87106.5|87056.5|87107.8|87057.8|87104.5|87054.5|45
1628554780000|2021-08-10 00:19:40|87106.1|87056.1|87107.2|87057.2|87107.4|87057.4|87104.4|87054.4|35
1628554790000|2021-08-10 00:19:50|87107.1|87057.1|87105.5|87055.5|87107.1|87057.1|87104.7|87054.7|42
1628554800000|2021-08-10 00:20:00|87105.3|87055.3|87105|87055|87108.2|87058.2|87103|87053|44
1628554810000|2021-08-10 00:20:10|87105.5|87055.5|87106.1|87056.1|87109.4|87059.4|87105.5|87055.5|29
1628554820000|2021-08-10 00:20:20|87106|87056|87104.5|87054.5|87108.3|87058.3|87104.5|87054.5|30
1628554830000|2021-08-10 00:20:30|87104.1|87054.1|87106|87056|87106.9|87056.9|87102.7|87052.7|32
1628554840000|2021-08-10 00:20:40|87105.6|87055.6|87107|87057|87109.1|87059.1|87104.2|87054.2|41
1628554850000|2021-08-10 00:20:50|87107.8|87057.8|87104.4|87054.4|87111.7|87061.7|87101.3|87051.3|22
1628554860000|2021-08-10 00:21:00|87106.3|87056.3|87105.5|87055.5|87107.1|87057.1|87102.6|87052.6|25
1628554870000|2021-08-10 00:21:10|87104.1|87054.1|87106.7|87056.7|87107.3|87057.3|87102.4|87052.4|31
1628554880000|2021-08-10 00:21:20|87106.8|87056.8|87105.9|87055.9|87107.7|87057.7|87104.9|87054.9|36
1628554890000|2021-08-10 00:21:30|87105.6|87055.6|87104.5|87054.5|87106.6|87056.6|87104.5|87054.5|22
1628554900000|2021-08-10 00:21:40|87103.8|87053.8|87105.7|87055.7|87105.7|87055.7|87103.4|87053.4|8
1628554910000|2021-08-10 00:21:50|87108.9|87058.9|87107.3|87057.3|87108.9|87058.9|87105.3|87055.3|13
1628554920000|2021-08-10 00:22:00|87107.2|87057.2|87103.4|87053.4|87107.5|87057.5|87103.1|87053.1|24
1628554930000|2021-08-10 00:22:10|87102.6|87052.6|87104.5|87054.5|87105.7|87055.7|87101.4|87051.4|23
1628554940000|2021-08-10 00:22:20|87105|87055|87106.1|87056.1|87106.5|87056.5|87104.8|87054.8|21
1628554950000|2021-08-10 00:22:30|87106.7|87056.7|87107.1|87057.1|87107.1|87057.1|87105.3|87055.3|20
1628554960000|2021-08-10 00:22:40|87107.6|87057.6|87106.1|87056.1|87110.9|87060.9|87106.1|87056.1|24
1628554970000|2021-08-10 00:22:50|87105.9|87055.9|87105.9|87055.9|87108.4|87058.4|87105|87055|29
1628554980000|2021-08-10 00:23:00|87105.2|87055.2|87106.6|87056.6|87107.9|87057.9|87105.2|87055.2|30
1628554990000|2021-08-10 00:23:10|87106.5|87056.5|87107|87057|87107|87057|87105.7|87055.7|9
1628555000000|2021-08-10 00:23:20|87106.9|87056.9|87104.1|87054.1|87106.9|87056.9|87103.3|87053.3|9
1628555010000|2021-08-10 00:23:30|87104.3|87054.3|87108.1|87058.1|87108.1|87058.1|87103.1|87053.1|20
1628555020000|2021-08-10 00:23:40|87107.6|87057.6|87104.6|87054.6|87108|87058|87102.6|87052.6|33
1628555030000|2021-08-10 00:23:50|87104.7|87054.7|87103.1|87053.1|87104.7|87054.7|87102.6|87052.6|25
1628555040000|2021-08-10 00:24:00|87102.9|87052.9|87103.6|87053.6|87106.4|87056.4|87101.6|87051.6|37
1628555050000|2021-08-10 00:24:10|87104.8|87054.8|87102.1|87052.1|87104.8|87054.8|87102.1|87052.1|5
1628555060000|2021-08-10 00:24:20|87101.9|87051.9|87101.6|87051.6|87103.2|87053.2|87100.8|87050.8|9
1628555070000|2021-08-10 00:24:30|87102.5|87052.5|87103.8|87053.8|87103.8|87053.8|87100.7|87050.7|9
1628555080000|2021-08-10 00:24:40|87102.9|87052.9|87103.6|87053.6|87105.3|87055.3|87102.9|87052.9|3
1628555090000|2021-08-10 00:24:50|87102.4|87052.4|87103.2|87053.2|87103.2|87053.2|87100.4|87050.4|7
1628555100000|2021-08-10 00:25:00|87103.9|87053.9|87101.4|87051.4|87103.9|87053.9|87100.7|87050.7|13
1628555110000|2021-08-10 00:25:10|87101.2|87051.2|87107.8|87057.8|87107.8|87057.8|87101.2|87051.2|30
1628555120000|2021-08-10 00:25:20|87107.3|87057.3|87101.9|87051.9|87107.3|87057.3|87101.3|87051.3|26
1628555130000|2021-08-10 00:25:30|87102.4|87052.4|87109.5|87059.5|87110.9|87060.9|87102.1|87052.1|30
1628555140000|2021-08-10 00:25:40|87109.4|87059.4|87103.8|87053.8|87109.4|87059.4|87103.1|87053.1|22
1628555150000|2021-08-10 00:25:50|87103.4|87053.4|87105.5|87055.5|87105.5|87055.5|87103.3|87053.3|22
1628555160000|2021-08-10 00:26:00|87105.2|87055.2|87103|87053|87105.4|87055.4|87102.7|87052.7|34
1628555170000|2021-08-10 00:26:10|87102.9|87052.9|87105.7|87055.7|87105.7|87055.7|87102.5|87052.5|16
1628555180000|2021-08-10 00:26:20|87105.8|87055.8|87103.4|87053.4|87106.3|87056.3|87103.4|87053.4|24
1628555190000|2021-08-10 00:26:30|87103.2|87053.2|87107.1|87057.1|87107.1|87057.1|87103|87053|16
1628555200000|2021-08-10 00:26:40|87106.4|87056.4|87105.5|87055.5|87106.5|87056.5|87105.1|87055.1|8
1628555210000|2021-08-10 00:26:50|87105.9|87055.9|87105.6|87055.6|87106.4|87056.4|87104.1|87054.1|23
1628555220000|2021-08-10 00:27:00|87105.5|87055.5|87104.8|87054.8|87105.5|87055.5|87103.4|87053.4|16
1628555230000|2021-08-10 00:27:10|87104.9|87054.9|87105.9|87055.9|87108.8|87058.8|87104.8|87054.8|18
1628555240000|2021-08-10 00:27:20|87104.7|87054.7|87104|87054|87104.9|87054.9|87103.2|87053.2|12
1628555250000|2021-08-10 00:27:30|87103.9|87053.9|87101.8|87051.8|87108.3|87058.3|87101.8|87051.8|23
1628555260000|2021-08-10 00:27:40|87102.2|87052.2|87105.1|87055.1|87105.5|87055.5|87100.1|87050.1|29
1628555270000|2021-08-10 00:27:50|87104.9|87054.9|87103.9|87053.9|87105.8|87055.8|87103.1|87053.1|20
1628555280000|2021-08-10 00:28:00|87104.3|87054.3|87106.9|87056.9|87109.2|87059.2|87104.1|87054.1|11
1628555290000|2021-08-10 00:28:10|87106.4|87056.4|87103.7|87053.7|87106.9|87056.9|87102.2|87052.2|22
1628555300000|2021-08-10 00:28:20|87104.4|87054.4|87104.4|87054.4|87105.8|87055.8|87103.9|87053.9|12
1628555310000|2021-08-10 00:28:30|87106.4|87056.4|87103.6|87053.6|87106.4|87056.4|87102.7|87052.7|17
1628555320000|2021-08-10 00:28:40|87103.9|87053.9|87103.9|87053.9|87106.4|87056.4|87103.9|87053.9|19
1628555330000|2021-08-10 00:28:50|87104.8|87054.8|87104.5|87054.5|87106.2|87056.2|87103.6|87053.6|15
1628555340000|2021-08-10 00:29:00|87103.7|87053.7|87104.3|87054.3|87104.4|87054.4|87103.6|87053.6|8
1628555350000|2021-08-10 00:29:10|87104.9|87054.9|87101.4|87051.4|87105.1|87055.1|87101.4|87051.4|12
1628555360000|2021-08-10 00:29:20|87102.1|87052.1|87106.8|87056.8|87106.8|87056.8|87102.1|87052.1|25
1628555370000|2021-08-10 00:29:30|87106.5|87056.5|87107.6|87057.6|87108.6|87058.6|87104.4|87054.4|17
1628555380000|2021-08-10 00:29:40|87108.6|87058.6|87109|87059|87109.5|87059.5|87105.7|87055.7|21
1628555390000|2021-08-10 00:29:50|87108.9|87058.9|87106.3|87056.3|87108.9|87058.9|87105.8|87055.8|30
1628555400000|2021-08-10 00:30:00|87105.3|87055.3|87106.6|87056.6|87110.5|87060.5|87105.3|87055.3|39
1628555410000|2021-08-10 00:30:10|87106.7|87056.7|87106.8|87056.8|87107|87057|87103.6|87053.6|27
1628555420000|2021-08-10 00:30:20|87105.9|87055.9|87106|87056|87109.3|87059.3|87105.5|87055.5|43
1628555430000|2021-08-10 00:30:30|87105.9|87055.9|87105.4|87055.4|87108.4|87058.4|87104.6|87054.6|31
1628555440000|2021-08-10 00:30:40|87105.2|87055.2|87108|87058|87108.2|87058.2|87104.3|87054.3|18
1628555450000|2021-08-10 00:30:50|87107.9|87057.9|87103.8|87053.8|87107.9|87057.9|87101.9|87051.9|19
1628555460000|2021-08-10 00:31:00|87102.1|87052.1|87105.6|87055.6|87107|87057|87102.1|87052.1|26
1628555470000|2021-08-10 00:31:10|87105.7|87055.7|87105.3|87055.3|87105.7|87055.7|87103.5|87053.5|26
1628555480000|2021-08-10 00:31:20|87103.7|87053.7|87105.5|87055.5|87105.6|87055.6|87103.7|87053.7|16
1628555490000|2021-08-10 00:31:30|87106.8|87056.8|87106.4|87056.4|87107.7|87057.7|87105.3|87055.3|15
1628555500000|2021-08-10 00:31:40|87106.9|87056.9|87104.6|87054.6|87107.2|87057.2|87104.4|87054.4|14
1628555510000|2021-08-10 00:31:50|87104.7|87054.7|87106|87056|87106.1|87056.1|87104.7|87054.7|10
1628555520000|2021-08-10 00:32:00|87105.8|87055.8|87105.3|87055.3|87109.9|87059.9|87103.9|87053.9|18
1628555530000|2021-08-10 00:32:10|87104.5|87054.5|87104.2|87054.2|87106.4|87056.4|87101.5|87051.5|35
1628555540000|2021-08-10 00:32:20|87104|87054|87104.2|87054.2|87106.4|87056.4|87104|87054|19
1628555550000|2021-08-10 00:32:30|87104.5|87054.5|87105.5|87055.5|87107.2|87057.2|87104.5|87054.5|13
1628555560000|2021-08-10 00:32:40|87105.7|87055.7|87103.9|87053.9|87106.4|87056.4|87103.8|87053.8|13
1628555570000|2021-08-10 00:32:50|87104.1|87054.1|87105|87055|87105.3|87055.3|87104.1|87054.1|19
1628555580000|2021-08-10 00:33:00|87111.6|87061.6|87104.1|87054.1|87111.6|87061.6|87103.5|87053.5|22
1628555590000|2021-08-10 00:33:10|87103.9|87053.9|87103.4|87053.4|87105.6|87055.6|87103.4|87053.4|12
1628555600000|2021-08-10 00:33:20|87107.5|87057.5|87105.8|87055.8|87108.6|87058.6|87105.3|87055.3|18
1628555610000|2021-08-10 00:33:30|87106|87056|87105.2|87055.2|87107|87057|87104.3|87054.3|20
1628555620000|2021-08-10 00:33:40|87105.6|87055.6|87103.3|87053.3|87106.3|87056.3|87101.9|87051.9|26
1628555630000|2021-08-10 00:33:50|87104.9|87054.9|87104.4|87054.4|87105.6|87055.6|87102.2|87052.2|26
1628555640000|2021-08-10 00:34:00|87104.3|87054.3|87106.3|87056.3|87107.9|87057.9|87103.3|87053.3|35
1628555650000|2021-08-10 00:34:10|87106.4|87056.4|87106.7|87056.7|87107.1|87057.1|87105.1|87055.1|16
1628555660000|2021-08-10 00:34:20|87106.9|87056.9|87109|87059|87109|87059|87104.9|87054.9|23
1628555670000|2021-08-10 00:34:30|87109.3|87059.3|87105.4|87055.4|87110.2|87060.2|87103|87053|24
1628555680000|2021-08-10 00:34:40|87106.7|87056.7|87103.1|87053.1|87106.7|87056.7|87102.6|87052.6|25
1628555690000|2021-08-10 00:34:50|87103.3|87053.3|87101.9|87051.9|87103.9|87053.9|87101.9|87051.9|8
1628555700000|2021-08-10 00:35:00|87101.7|87051.7|87105.8|87055.8|87105.9|87055.9|87100.5|87050.5|32
1628555710000|2021-08-10 00:35:10|87102.9|87052.9|87104.4|87054.4|87105.4|87055.4|87101.3|87051.3|14
1628555720000|2021-08-10 00:35:20|87102.6|87052.6|87106.4|87056.4|87106.6|87056.6|87101.4|87051.4|30
1628555730000|2021-08-10 00:35:30|87105.9|87055.9|87102.9|87052.9|87105.9|87055.9|87102.9|87052.9|28
1628555740000|2021-08-10 00:35:40|87103.5|87053.5|87105.5|87055.5|87106.3|87056.3|87103.2|87053.2|18
1628555750000|2021-08-10 00:35:50|87105.6|87055.6|87105.4|87055.4|87106.1|87056.1|87100.9|87050.9|36
1628555760000|2021-08-10 00:36:00|87106.8|87056.8|87104.8|87054.8|87107.7|87057.7|87104.5|87054.5|38
1628555770000|2021-08-10 00:36:10|87104.5|87054.5|87105.2|87055.2|87106.8|87056.8|87102.2|87052.2|31
1628555780000|2021-08-10 00:36:20|87105.4|87055.4|87103|87053|87106.9|87056.9|87103|87053|30
1628555790000|2021-08-10 00:36:30|87103.6|87053.6|87103.2|87053.2|87104.5|87054.5|87102.4|87052.4|29
1628555800000|2021-08-10 00:36:40|87103.4|87053.4|87102.8|87052.8|87103.9|87053.9|87102.6|87052.6|20
1628555810000|2021-08-10 00:36:50|87102.9|87052.9|87104.2|87054.2|87105.2|87055.2|87102.4|87052.4|27
1628555820000|2021-08-10 00:37:00|87104|87054|87103.4|87053.4|87106.8|87056.8|87100.8|87050.8|43
1628555830000|2021-08-10 00:37:10|87104.4|87054.4|87105.4|87055.4|87105.7|87055.7|87100.9|87050.9|26
1628555840000|2021-08-10 00:37:20|87105.5|87055.5|87104|87054|87105.5|87055.5|87102.8|87052.8|26
1628555850000|2021-08-10 00:37:30|87104.9|87054.9|87103.4|87053.4|87104.9|87054.9|87103.4|87053.4|15
1628555860000|2021-08-10 00:37:40|87104.7|87054.7|87104.6|87054.6|87105.8|87055.8|87103.1|87053.1|24
1628555870000|2021-08-10 00:37:50|87104.7|87054.7|87102.6|87052.6|87105.1|87055.1|87102.6|87052.6|26
1628555880000|2021-08-10 00:38:00|87102.8|87052.8|87105.5|87055.5|87105.7|87055.7|87102.5|87052.5|27
1628555890000|2021-08-10 00:38:10|87105|87055|87103|87053|87105.8|87055.8|87103|87053|25
1628555900000|2021-08-10 00:38:20|87103.7|87053.7|87104.7|87054.7|87104.7|87054.7|87101.9|87051.9|19
1628555910000|2021-08-10 00:38:30|87103.9|87053.9|87106|87056|87109.1|87059.1|87103.9|87053.9|16
1628555920000|2021-08-10 00:38:40|87106.3|87056.3|87106.5|87056.5|87113.3|87063.3|87102.9|87052.9|19
1628555930000|2021-08-10 00:38:50|87106.7|87056.7|87103.3|87053.3|87106.7|87056.7|87102.1|87052.1|41
1628555940000|2021-08-10 00:39:00|87103.9|87053.9|87105.4|87055.4|87105.6|87055.6|87103.9|87053.9|32
1628555950000|2021-08-10 00:39:10|87105.3|87055.3|87105.3|87055.3|87106.3|87056.3|87105.1|87055.1|28
1628555960000|2021-08-10 00:39:20|87105.2|87055.2|87104.2|87054.2|87106.1|87056.1|87102.5|87052.5|18
1628555970000|2021-08-10 00:39:30|87102.7|87052.7|87103.9|87053.9|87104.5|87054.5|87102.7|87052.7|32
1628555980000|2021-08-10 00:39:40|87103.6|87053.6|87104.9|87054.9|87105.6|87055.6|87103.6|87053.6|13
1628555990000|2021-08-10 00:39:50|87105|87055|87106|87056|87107.4|87057.4|87104.2|87054.2|15
1628556000000|2021-08-10 00:40:00|87105.8|87055.8|87102.5|87052.5|87105.9|87055.9|87102.5|87052.5|21
1628556010000|2021-08-10 00:40:10|87103.4|87053.4|87101|87051|87103.4|87053.4|87100.8|87050.8|24
1628556020000|2021-08-10 00:40:20|87100.7|87050.7|87100.2|87050.2|87102.1|87052.1|87100.1|87050.1|13
1628556030000|2021-08-10 00:40:30|87100.8|87050.8|87100.8|87050.8|87102|87052|87100.1|87050.1|11
1628556040000|2021-08-10 00:40:40|87100.9|87050.9|87103.7|87053.7|87104.7|87054.7|87100.8|87050.8|23
1628556050000|2021-08-10 00:40:50|87103.6|87053.6|87104.4|87054.4|87105|87055|87101.9|87051.9|33
1628556060000|2021-08-10 00:41:00|87104.2|87054.2|87103.6|87053.6|87104.4|87054.4|87103|87053|25
1628556070000|2021-08-10 00:41:10|87103.3|87053.3|87101.9|87051.9|87103.8|87053.8|87101.4|87051.4|22
1628556080000|2021-08-10 00:41:20|87102|87052|87103.9|87053.9|87104|87054|87102|87052|26
1628556090000|2021-08-10 00:41:30|87103.8|87053.8|87104.1|87054.1|87104.8|87054.8|87100.9|87050.9|26
1628556100000|2021-08-10 00:41:40|87102.8|87052.8|87104.4|87054.4|87104.6|87054.6|87102.7|87052.7|24
1628556110000|2021-08-10 00:41:50|87103.9|87053.9|87101.4|87051.4|87104.1|87054.1|87100.6|87050.6|20
1628556120000|2021-08-10 00:42:00|87101.5|87051.5|87102.3|87052.3|87104.5|87054.5|87101.5|87051.5|29
1628556130000|2021-08-10 00:42:10|87102.6|87052.6|87103.4|87053.4|87104.1|87054.1|87101.8|87051.8|12
1628556140000|2021-08-10 00:42:20|87103.1|87053.1|87103.3|87053.3|87103.8|87053.8|87102.3|87052.3|20
1628556150000|2021-08-10 00:42:30|87103.2|87053.2|87105.1|87055.1|87105.5|87055.5|87103.2|87053.2|23
1628556160000|2021-08-10 00:42:40|87103.4|87053.4|87104.3|87054.3|87104.7|87054.7|87103.2|87053.2|26
1628556170000|2021-08-10 00:42:50|87103.9|87053.9|87103.7|87053.7|87104.2|87054.2|87101.2|87051.2|22
1628556180000|2021-08-10 00:43:00|87103.8|87053.8|87105|87055|87105.4|87055.4|87103.4|87053.4|30
1628556190000|2021-08-10 00:43:10|87106.1|87056.1|87104.9|87054.9|87106.9|87056.9|87104.5|87054.5|21
1628556200000|2021-08-10 00:43:20|87105.5|87055.5|87105.8|87055.8|87105.9|87055.9|87103.7|87053.7|23
1628556210000|2021-08-10 00:43:30|87105.6|87055.6|87105.3|87055.3|87108.8|87058.8|87105.3|87055.3|19
1628556220000|2021-08-10 00:43:40|87105.8|87055.8|87108.3|87058.3|87109.8|87059.8|87105|87055|18
1628556230000|2021-08-10 00:43:50|87108.1|87058.1|87110.4|87060.4|87111.1|87061.1|87108.1|87058.1|11
1628556240000|2021-08-10 00:44:00|87109.4|87059.4|87110.7|87060.7|87112.2|87062.2|87109.4|87059.4|28
1628556250000|2021-08-10 00:44:10|87111.5|87061.5|87110.8|87060.8|87111.7|87061.7|87109.2|87059.2|22
1628556260000|2021-08-10 00:44:20|87111.4|87061.4|87111.7|87061.7|87112.2|87062.2|87108.7|87058.7|36
1628556270000|2021-08-10 00:44:30|87111.9|87061.9|87109.8|87059.8|87113.7|87063.7|87108.4|87058.4|36
1628556280000|2021-08-10 00:44:40|87109.2|87059.2|87112.6|87062.6|87113.7|87063.7|87109.2|87059.2|35
1628556290000|2021-08-10 00:44:50|87112.5|87062.5|87110.1|87060.1|87112.5|87062.5|87109.7|87059.7|26
1628556300000|2021-08-10 00:45:00|87110.2|87060.2|87110.8|87060.8|87112|87062|87109.9|87059.9|27
1628556310000|2021-08-10 00:45:10|87110.4|87060.4|87111.4|87061.4|87112.4|87062.4|87109.7|87059.7|37
1628556320000|2021-08-10 00:45:20|87111.6|87061.6|87110.5|87060.5|87111.9|87061.9|87110|87060|22
1628556330000|2021-08-10 00:45:30|87110.1|87060.1|87110.1|87060.1|87110.7|87060.7|87109.1|87059.1|20
1628556340000|2021-08-10 00:45:40|87109.9|87059.9|87104.7|87054.7|87110.4|87060.4|87104|87054|30
1628556350000|2021-08-10 00:45:50|87104.6|87054.6|87099.2|87049.2|87104.6|87054.6|87098.6|87048.6|24
1628556360000|2021-08-10 00:46:00|87099|87049|87086.9|87036.9|87100|87050|87086.9|87036.9|35
1628556370000|2021-08-10 00:46:10|87087|87037|87086.1|87036.1|87089.5|87039.5|87084.5|87034.5|22
1628556380000|2021-08-10 00:46:20|87086.2|87036.2|87084.7|87034.7|87086.2|87036.2|87083.5|87033.5|29
1628556390000|2021-08-10 00:46:30|87084.5|87034.5|87081.3|87031.3|87084.6|87034.6|87080.1|87030.1|37
1628556400000|2021-08-10 00:46:40|87081|87031|87079.1|87029.1|87082.5|87032.5|87077.9|87027.9|29
1628556410000|2021-08-10 00:46:50|87079.3|87029.3|87079.6|87029.6|87080.8|87030.8|87078.9|87028.9|27
1628556420000|2021-08-10 00:47:00|87079.3|87029.3|87078.8|87028.8|87080.2|87030.2|87078|87028|31
1628556430000|2021-08-10 00:47:10|87078.5|87028.5|87078.6|87028.6|87081.4|87031.4|87078.5|87028.5|28
1628556440000|2021-08-10 00:47:20|87078.7|87028.7|87071.4|87021.4|87079.4|87029.4|87068.6|87018.6|39
1628556450000|2021-08-10 00:47:30|87074.7|87024.7|87071.2|87021.2|87074.7|87024.7|87070.3|87020.3|22
1628556460000|2021-08-10 00:47:40|87072.5|87022.5|87070.3|87020.3|87072.8|87022.8|87069|87019|31
1628556470000|2021-08-10 00:47:50|87072.5|87022.5|87062|87012|87072.5|87022.5|87060.5|87010.5|67
1628556480000|2021-08-10 00:48:00|87061.9|87011.9|87062.7|87012.7|87065.4|87015.4|87060.9|87010.9|49
1628556490000|2021-08-10 00:48:10|87062|87012|87064.1|87014.1|87064.6|87014.6|87062|87012|20
1628556500000|2021-08-10 00:48:20|87064.2|87014.2|87063|87013|87065.7|87015.7|87060.1|87010.1|27
1628556510000|2021-08-10 00:48:30|87063.3|87013.3|87062.4|87012.4|87065.3|87015.3|87056.7|87006.7|50
1628556520000|2021-08-10 00:48:40|87062.3|87012.3|87089.3|87039.3|87089.4|87039.4|87053.7|87003.7|44
1628556530000|2021-08-10 00:48:50|87088.7|87038.7|87095.2|87045.2|87098.8|87048.8|87088.7|87038.7|38
1628556540000|2021-08-10 00:49:00|87095.4|87045.4|87096.7|87046.7|87102.7|87052.7|87094.8|87044.8|52
1628556550000|2021-08-10 00:49:10|87097.5|87047.5|87094.7|87044.7|87100.1|87050.1|87093.6|87043.6|58
1628556560000|2021-08-10 00:49:20|87095|87045|87089.5|87039.5|87096.9|87046.9|87089.5|87039.5|24
1628556570000|2021-08-10 00:49:30|87090.3|87040.3|87082.5|87032.5|87091.4|87041.4|87082|87032|23
1628556580000|2021-08-10 00:49:40|87088.1|87038.1|87083.9|87033.9|87088.1|87038.1|87081.5|87031.5|42
1628556590000|2021-08-10 00:49:50|87082|87032|87078.1|87028.1|87083.8|87033.8|87075.5|87025.5|44
1628556600000|2021-08-10 00:50:00|87077.7|87027.7|87076.9|87026.9|87079.8|87029.8|87075.4|87025.4|46
1628556610000|2021-08-10 00:50:10|87077.2|87027.2|87077.3|87027.3|87078.6|87028.6|87076.4|87026.4|22
1628556620000|2021-08-10 00:50:20|87077|87027|87076.6|87026.6|87080.3|87030.3|87073.2|87023.2|23
1628556630000|2021-08-10 00:50:30|87074.9|87024.9|87068.9|87018.9|87078.8|87028.8|87068|87018|35
1628556640000|2021-08-10 00:50:40|87067|87017|87072.4|87022.4|87074.9|87024.9|87066.9|87016.9|54
1628556650000|2021-08-10 00:50:50|87073.7|87023.7|87075.7|87025.7|87075.7|87025.7|87072.8|87022.8|26
1628556660000|2021-08-10 00:51:00|87075.8|87025.8|87075.1|87025.1|87077|87027|87071.2|87021.2|62
1628556670000|2021-08-10 00:51:10|87074.5|87024.5|87074.3|87024.3|87076.2|87026.2|87073.2|87023.2|43
1628556680000|2021-08-10 00:51:20|87073.8|87023.8|87075.4|87025.4|87075.7|87025.7|87072.4|87022.4|30
1628556690000|2021-08-10 00:51:30|87075.2|87025.2|87075.3|87025.3|87075.3|87025.3|87069.7|87019.7|41
1628556700000|2021-08-10 00:51:40|87075|87025|87075.7|87025.7|87079.3|87029.3|87071|87021|40
1628556710000|2021-08-10 00:51:50|87075.2|87025.2|87075.1|87025.1|87076.6|87026.6|87074|87024|24
1628556720000|2021-08-10 00:52:00|87075|87025|87076.9|87026.9|87077.7|87027.7|87073.9|87023.9|25
1628556730000|2021-08-10 00:52:10|87076.6|87026.6|87070.1|87020.1|87076.6|87026.6|87068.6|87018.6|28
1628556740000|2021-08-10 00:52:20|87073.9|87023.9|87069.9|87019.9|87073.9|87023.9|87069.5|87019.5|29
1628556750000|2021-08-10 00:52:30|87070.6|87020.6|87072|87022|87072.9|87022.9|87069.6|87019.6|36
1628556760000|2021-08-10 00:52:40|87072.3|87022.3|87073.6|87023.6|87074.1|87024.1|87071.5|87021.5|27
1628556770000|2021-08-10 00:52:50|87073.7|87023.7|87074.8|87024.8|87076.5|87026.5|87073.7|87023.7|18
1628556780000|2021-08-10 00:53:00|87074.6|87024.6|87074.9|87024.9|87076|87026|87072.7|87022.7|42
1628556790000|2021-08-10 00:53:10|87075|87025|87076|87026|87076.3|87026.3|87074.1|87024.1|44
1628556800000|2021-08-10 00:53:20|87076.3|87026.3|87078.8|87028.8|87083.8|87033.8|87075|87025|40
1628556810000|2021-08-10 00:53:30|87080.9|87030.9|87077.5|87027.5|87080.9|87030.9|87077.3|87027.3|35
1628556820000|2021-08-10 00:53:40|87077.6|87027.6|87077.7|87027.7|87078.5|87028.5|87074.9|87024.9|25
1628556830000|2021-08-10 00:53:50|87075.2|87025.2|87079|87029|87079.7|87029.7|87073.9|87023.9|45
1628556840000|2021-08-10 00:54:00|87079.4|87029.4|87077.4|87027.4|87079.5|87029.5|87076.5|87026.5|43
1628556850000|2021-08-10 00:54:10|87079.8|87029.8|87094.4|87044.4|87096.2|87046.2|87078.6|87028.6|62
1628556860000|2021-08-10 00:54:20|87094.9|87044.9|87105.8|87055.8|87108.9|87058.9|87094.9|87044.9|49
1628556870000|2021-08-10 00:54:30|87105.7|87055.7|87105.8|87055.8|87107.8|87057.8|87105.4|87055.4|41
1628556880000|2021-08-10 00:54:40|87107.1|87057.1|87110.1|87060.1|87112.8|87062.8|87106.3|87056.3|48
1628556890000|2021-08-10 00:54:50|87109.6|87059.6|87106.7|87056.7|87109.6|87059.6|87103.6|87053.6|52
1628556900000|2021-08-10 00:55:00|87107|87057|87106.9|87056.9|87108.7|87058.7|87103.5|87053.5|42
1628556910000|2021-08-10 00:55:10|87107.4|87057.4|87107.1|87057.1|87108.2|87058.2|87105.8|87055.8|29
1628556920000|2021-08-10 00:55:20|87107.3|87057.3|87107.2|87057.2|87108.8|87058.8|87107.2|87057.2|27
1628556930000|2021-08-10 00:55:30|87107.1|87057.1|87109.9|87059.9|87109.9|87059.9|87106.9|87056.9|19
1628556940000|2021-08-10 00:55:40|87109.7|87059.7|87105.3|87055.3|87109.7|87059.7|87105.3|87055.3|10
1628556950000|2021-08-10 00:55:50|87106.6|87056.6|87111.6|87061.6|87111.8|87061.8|87106.6|87056.6|28
1628556960000|2021-08-10 00:56:00|87110.7|87060.7|87111.2|87061.2|87111.6|87061.6|87107|87057|30
1628556970000|2021-08-10 00:56:10|87110.1|87060.1|87109.3|87059.3|87110.1|87060.1|87108.1|87058.1|29
1628556980000|2021-08-10 00:56:20|87110.2|87060.2|87111.4|87061.4|87113|87063|87109.3|87059.3|15
1628556990000|2021-08-10 00:56:30|87110.8|87060.8|87112.9|87062.9|87112.9|87062.9|87108.9|87058.9|20
1628557000000|2021-08-10 00:56:40|87111.6|87061.6|87108.8|87058.8|87113|87063|87108.2|87058.2|52
1628557010000|2021-08-10 00:56:50|87109.2|87059.2|87111.3|87061.3|87111.4|87061.4|87107.5|87057.5|77
1628557020000|2021-08-10 00:57:00|87112.2|87062.2|87111.6|87061.6|87112.2|87062.2|87109.9|87059.9|23
1628557030000|2021-08-10 00:57:10|87111|87061|87111.6|87061.6|87111.7|87061.7|87110.5|87060.5|9
1628557040000|2021-08-10 00:57:20|87111.4|87061.4|87110.5|87060.5|87112.8|87062.8|87108.7|87058.7|15
1628557050000|2021-08-10 00:57:30|87112.5|87062.5|87108.5|87058.5|87112.5|87062.5|87103|87053|34
1628557060000|2021-08-10 00:57:40|87107.9|87057.9|87109|87059|87109.6|87059.6|87105.9|87055.9|31
1628557070000|2021-08-10 00:57:50|87109.4|87059.4|87111.4|87061.4|87113.2|87063.2|87108.9|87058.9|14
1628557080000|2021-08-10 00:58:00|87111.2|87061.2|87109.7|87059.7|87115.4|87065.4|87106.4|87056.4|40
1628557090000|2021-08-10 00:58:10|87110.3|87060.3|87110.3|87060.3|87113.8|87063.8|87110.1|87060.1|18
1628557100000|2021-08-10 00:58:20|87111.2|87061.2|87111.2|87061.2|87112.8|87062.8|87111.2|87061.2|22
1628557110000|2021-08-10 00:58:30|87111.1|87061.1|87110.7|87060.7|87112.8|87062.8|87110.4|87060.4|21
1628557120000|2021-08-10 00:58:40|87111.3|87061.3|87113.6|87063.6|87114.1|87064.1|87110.1|87060.1|25
1628557130000|2021-08-10 00:58:50|87110.6|87060.6|87108.3|87058.3|87112|87062|87107.2|87057.2|26
1628557140000|2021-08-10 00:59:00|87110.3|87060.3|87117.2|87067.2|87120.8|87070.8|87110.3|87060.3|23
1628557150000|2021-08-10 00:59:10|87113.9|87063.9|87110.1|87060.1|87113.9|87063.9|87107.2|87057.2|40
1628557160000|2021-08-10 00:59:20|87111.2|87061.2|87110.7|87060.7|87113.3|87063.3|87108.6|87058.6|38
1628557170000|2021-08-10 00:59:30|87110.5|87060.5|87111.3|87061.3|87111.9|87061.9|87109.6|87059.6|18
1628557180000|2021-08-10 00:59:40|87111.7|87061.7|87113.5|87063.5|87117|87067|87108.8|87058.8|52
1628557190000|2021-08-10 00:59:50|87115.4|87065.4|87111.7|87061.7|87115.4|87065.4|87111|87061|33
1628557200000|2021-08-10 01:00:00|87112|87062|87111.5|87061.5|87112.9|87062.9|87109.7|87059.7|41
1628557210000|2021-08-10 01:00:10|87111.4|87061.4|87111.1|87061.1|87112.6|87062.6|87108.9|87058.9|43
1628557220000|2021-08-10 01:00:20|87111.3|87061.3|87108.1|87058.1|87113.5|87063.5|87106.8|87056.8|57
1628557230000|2021-08-10 01:00:30|87108|87058|87109.9|87059.9|87112|87062|87105.9|87055.9|52
1628557240000|2021-08-10 01:00:40|87110.9|87060.9|87110.6|87060.6|87111.7|87061.7|87107.4|87057.4|28
1628557250000|2021-08-10 01:00:50|87110.8|87060.8|87112.2|87062.2|87114|87064|87109.5|87059.5|72
1628557260000|2021-08-10 01:01:00|87112.7|87062.7|87108.9|87058.9|87113.3|87063.3|87104.5|87054.5|56
1628557270000|2021-08-10 01:01:10|87108.2|87058.2|87105.7|87055.7|87108.6|87058.6|87103.8|87053.8|32
1628557280000|2021-08-10 01:01:20|87106.4|87056.4|87108.6|87058.6|87110.7|87060.7|87106.4|87056.4|32
1628557290000|2021-08-10 01:01:30|87107.5|87057.5|87108.1|87058.1|87110.2|87060.2|87107.5|87057.5|24
1628557300000|2021-08-10 01:01:40|87108|87058|87107.2|87057.2|87111|87061|87106.4|87056.4|39
1628557310000|2021-08-10 01:01:50|87106.6|87056.6|87105.6|87055.6|87106.6|87056.6|87104.3|87054.3|48
1628557320000|2021-08-10 01:02:00|87105.7|87055.7|87108.4|87058.4|87108.5|87058.5|87104.5|87054.5|40
1628557330000|2021-08-10 01:02:10|87108.5|87058.5|87108.7|87058.7|87110.3|87060.3|87104.4|87054.4|47
1628557340000|2021-08-10 01:02:20|87109|87059|87108|87058|87109.7|87059.7|87106.3|87056.3|33
1628557350000|2021-08-10 01:02:30|87107.9|87057.9|87104.9|87054.9|87108.6|87058.6|87102.7|87052.7|29
1628557360000|2021-08-10 01:02:40|87104.8|87054.8|87101.8|87051.8|87105.5|87055.5|87099.7|87049.7|47
1628557370000|2021-08-10 01:02:50|87102.2|87052.2|87103.1|87053.1|87106.7|87056.7|87099.8|87049.8|46
1628557380000|2021-08-10 01:03:00|87102.9|87052.9|87102.7|87052.7|87103.4|87053.4|87101.6|87051.6|24
1628557390000|2021-08-10 01:03:10|87102.9|87052.9|87102.9|87052.9|87103.3|87053.3|87102.2|87052.2|20
1628557400000|2021-08-10 01:03:20|87102.5|87052.5|87097|87047|87102.8|87052.8|87096|87046|39
1628557410000|2021-08-10 01:03:30|87096.6|87046.6|87096.8|87046.8|87097.7|87047.7|87096.1|87046.1|66
1628557420000|2021-08-10 01:03:40|87096.4|87046.4|87095.9|87045.9|87097.2|87047.2|87095.3|87045.3|30
1628557430000|2021-08-10 01:03:50|87096.2|87046.2|87095.3|87045.3|87096.7|87046.7|87094.9|87044.9|27
1628557440000|2021-08-10 01:04:00|87095.4|87045.4|87095.4|87045.4|87096.3|87046.3|87094.4|87044.4|36
1628557450000|2021-08-10 01:04:10|87095.3|87045.3|87094.9|87044.9|87095.7|87045.7|87094.4|87044.4|26
1628557460000|2021-08-10 01:04:20|87095.3|87045.3|87096.9|87046.9|87096.9|87046.9|87092.8|87042.8|33
1628557470000|2021-08-10 01:04:30|87096.6|87046.6|87098.5|87048.5|87098.5|87048.5|87095.9|87045.9|23
1628557480000|2021-08-10 01:04:40|87096.8|87046.8|87096.5|87046.5|87099.1|87049.1|87094.2|87044.2|41
1628557490000|2021-08-10 01:04:50|87100|87050|87097.9|87047.9|87100|87050|87094.6|87044.6|59
1628557500000|2021-08-10 01:05:00|87098|87048|87096.8|87046.8|87098|87048|87095.2|87045.2|27
1628557510000|2021-08-10 01:05:10|87098|87048|87097.1|87047.1|87098.8|87048.8|87092.1|87042.1|32
1628557520000|2021-08-10 01:05:20|87097|87047|87096.1|87046.1|87099.2|87049.2|87091.4|87041.4|34
1628557530000|2021-08-10 01:05:30|87096.4|87046.4|87092.2|87042.2|87098.9|87048.9|87090.5|87040.5|47
1628557540000|2021-08-10 01:05:40|87094.8|87044.8|87091.2|87041.2|87095.1|87045.1|87089|87039|34
1628557550000|2021-08-10 01:05:50|87091.4|87041.4|87092.4|87042.4|87092.4|87042.4|87088.9|87038.9|53
1628557560000|2021-08-10 01:06:00|87090.9|87040.9|87090.4|87040.4|87092.7|87042.7|87089.4|87039.4|62
1628557570000|2021-08-10 01:06:10|87089.2|87039.2|87090.2|87040.2|87091.9|87041.9|87088.3|87038.3|74
1628557580000|2021-08-10 01:06:20|87090.8|87040.8|87089.3|87039.3|87091.7|87041.7|87087.8|87037.8|29
1628557590000|2021-08-10 01:06:30|87089.2|87039.2|87087.9|87037.9|87092.3|87042.3|87087.7|87037.7|48
1628557600000|2021-08-10 01:06:40|87088.5|87038.5|87088.3|87038.3|87091|87041|87086.9|87036.9|68
1628557610000|2021-08-10 01:06:50|87088.9|87038.9|87089.6|87039.6|87090.4|87040.4|87088.9|87038.9|16
1628557620000|2021-08-10 01:07:00|87089.7|87039.7|87087.8|87037.8|87090.7|87040.7|87087.8|87037.8|18
1628557630000|2021-08-10 01:07:10|87088.4|87038.4|87090.8|87040.8|87091.7|87041.7|87087.8|87037.8|53
1628557640000|2021-08-10 01:07:20|87090.6|87040.6|87090|87040|87090.8|87040.8|87088.9|87038.9|50
1628557650000|2021-08-10 01:07:30|87091.1|87041.1|87089.1|87039.1|87091.1|87041.1|87087.5|87037.5|72
1628557660000|2021-08-10 01:07:40|87090.1|87040.1|87084.7|87034.7|87090.3|87040.3|87082.6|87032.6|75
1628557670000|2021-08-10 01:07:50|87085|87035|87082.8|87032.8|87085|87035|87081.3|87031.3|31
1628557680000|2021-08-10 01:08:00|87082.7|87032.7|87082.6|87032.6|87085.6|87035.6|87082.4|87032.4|52
1628557690000|2021-08-10 01:08:10|87083.3|87033.3|87083.1|87033.1|87083.3|87033.3|87082.5|87032.5|15
1628557700000|2021-08-10 01:08:20|87082.9|87032.9|87082.9|87032.9|87086|87036|87082.3|87032.3|35
1628557710000|2021-08-10 01:08:30|87083.1|87033.1|87085.6|87035.6|87086.1|87036.1|87082.1|87032.1|59
1628557720000|2021-08-10 01:08:40|87085|87035|87082.4|87032.4|87085|87035|87081.9|87031.9|32
1628557730000|2021-08-10 01:08:50|87082.3|87032.3|87082.3|87032.3|87083.8|87033.8|87081.8|87031.8|40
1628557740000|2021-08-10 01:09:00|87082.6|87032.6|87084.5|87034.5|87084.5|87034.5|87078.2|87028.2|48
1628557750000|2021-08-10 01:09:10|87084.2|87034.2|87084.8|87034.8|87085.3|87035.3|87083.7|87033.7|32
1628557760000|2021-08-10 01:09:20|87084.9|87034.9|87085.2|87035.2|87085.3|87035.3|87081.6|87031.6|32
1628557770000|2021-08-10 01:09:30|87085.1|87035.1|87084.2|87034.2|87085.9|87035.9|87083.5|87033.5|21
1628557780000|2021-08-10 01:09:40|87085.2|87035.2|87084|87034|87085.7|87035.7|87083.6|87033.6|17
1628557790000|2021-08-10 01:09:50|87084.2|87034.2|87083.4|87033.4|87085.4|87035.4|87083.2|87033.2|21
1628557800000|2021-08-10 01:10:00|87084.6|87034.6|87085.3|87035.3|87086.5|87036.5|87083.7|87033.7|38
1628557810000|2021-08-10 01:10:10|87085.9|87035.9|87085.3|87035.3|87086.3|87036.3|87084.5|87034.5|15
1628557820000|2021-08-10 01:10:20|87085.1|87035.1|87083.8|87033.8|87086.5|87036.5|87080|87030|44
1628557830000|2021-08-10 01:10:30|87083.9|87033.9|87085.8|87035.8|87086|87036|87081.5|87031.5|40
1628557840000|2021-08-10 01:10:40|87085.5|87035.5|87083.7|87033.7|87086.1|87036.1|87083.4|87033.4|20
1628557850000|2021-08-10 01:10:50|87082.9|87032.9|87077.4|87027.4|87085.7|87035.7|87076.9|87026.9|30
1628557860000|2021-08-10 01:11:00|87077|87027|87075|87025|87077.7|87027.7|87075|87025|69
1628557870000|2021-08-10 01:11:10|87075.2|87025.2|87065.8|87015.8|87076.1|87026.1|87065.8|87015.8|70
1628557880000|2021-08-10 01:11:20|87065.4|87015.4|87067.9|87017.9|87070.3|87020.3|87065.2|87015.2|45
1628557890000|2021-08-10 01:11:30|87068.2|87018.2|87068.7|87018.7|87069.1|87019.1|87068|87018|20
1628557900000|2021-08-10 01:11:40|87067.7|87017.7|87064.7|87014.7|87067.7|87017.7|87061.6|87011.6|41
1628557910000|2021-08-10 01:11:50|87064.1|87014.1|87059.5|87009.5|87065.1|87015.1|87059|87009|43
1628557920000|2021-08-10 01:12:00|87059.4|87009.4|87059.2|87009.2|87059.9|87009.9|87057.7|87007.7|38
1628557930000|2021-08-10 01:12:10|87061.3|87011.3|87062.3|87012.3|87065|87015|87061.3|87011.3|31
1628557940000|2021-08-10 01:12:20|87062.9|87012.9|87054.1|87004.1|87062.9|87012.9|87054.1|87004.1|36
1628557950000|2021-08-10 01:12:30|87055|87005|87053.1|87003.1|87056|87006|87050.8|87000.8|38
1628557960000|2021-08-10 01:12:40|87053.4|87003.4|87052.1|87002.1|87055.9|87005.9|87048.4|86998.4|47
1628557970000|2021-08-10 01:12:50|87052|87002|87063.1|87013.1|87065.8|87015.8|87047.1|86997.1|45
1628557980000|2021-08-10 01:13:00|87063.3|87013.3|87059.9|87009.9|87068.3|87018.3|87056|87006|56
1628557990000|2021-08-10 01:13:10|87060.4|87010.4|87070.9|87020.9|87072.1|87022.1|87060|87010|43
1628558000000|2021-08-10 01:13:20|87072.1|87022.1|87101.3|87051.3|87104.1|87054.1|87069.2|87019.2|40
1628558010000|2021-08-10 01:13:30|87101.1|87051.1|87102.5|87052.5|87103.6|87053.6|87100.8|87050.8|13
1628558020000|2021-08-10 01:13:40|87102.2|87052.2|87099.1|87049.1|87102.2|87052.2|87096.5|87046.5|29
1628558030000|2021-08-10 01:13:50|87099.8|87049.8|87099.8|87049.8|87100.5|87050.5|87099.4|87049.4|20
1628558040000|2021-08-10 01:14:00|87099.7|87049.7|87096.2|87046.2|87100.8|87050.8|87094.9|87044.9|36
1628558050000|2021-08-10 01:14:10|87095.5|87045.5|87099|87049|87099|87049|87091|87041|45
1628558060000|2021-08-10 01:14:20|87101.7|87051.7|87101|87051|87101.7|87051.7|87099.7|87049.7|18
1628558070000|2021-08-10 01:14:30|87100|87050|87102.1|87052.1|87104.1|87054.1|87100|87050|19
1628558080000|2021-08-10 01:14:40|87101.8|87051.8|87101.1|87051.1|87105.5|87055.5|87098|87048|27
1628558090000|2021-08-10 01:14:50|87103.3|87053.3|87103.8|87053.8|87103.8|87053.8|87100.2|87050.2|37
1628558100000|2021-08-10 01:15:00|87104.2|87054.2|87104.9|87054.9|87105.7|87055.7|87102.9|87052.9|29
1628558110000|2021-08-10 01:15:10|87105.6|87055.6|87104.9|87054.9|87109|87059|87100.5|87050.5|50
1628558120000|2021-08-10 01:15:20|87105.4|87055.4|87103.1|87053.1|87105.9|87055.9|87101.9|87051.9|47
1628558130000|2021-08-10 01:15:30|87103.2|87053.2|87101.8|87051.8|87103.2|87053.2|87092.6|87042.6|49
1628558140000|2021-08-10 01:15:40|87101.6|87051.6|87102.9|87052.9|87103.7|87053.7|87098.1|87048.1|42
1628558150000|2021-08-10 01:15:50|87103.8|87053.8|87106.1|87056.1|87106.1|87056.1|87098.1|87048.1|54
1628558160000|2021-08-10 01:16:00|87106.4|87056.4|87102.7|87052.7|87107.5|87057.5|87099.4|87049.4|51
1628558170000|2021-08-10 01:16:10|87098.9|87048.9|87103.4|87053.4|87103.4|87053.4|87098.8|87048.8|36
1628558180000|2021-08-10 01:16:20|87103.3|87053.3|87103.5|87053.5|87104.6|87054.6|87103|87053|33
1628558190000|2021-08-10 01:16:30|87103.8|87053.8|87102.3|87052.3|87103.8|87053.8|87100.5|87050.5|29
1628558200000|2021-08-10 01:16:40|87103|87053|87098.9|87048.9|87104|87054|87098.9|87048.9|17
1628558210000|2021-08-10 01:16:50|87099|87049|87103.4|87053.4|87106.3|87056.3|87098.9|87048.9|49
1628558220000|2021-08-10 01:17:00|87103.8|87053.8|87098.8|87048.8|87104|87054|87098.4|87048.4|37
1628558230000|2021-08-10 01:17:10|87098.5|87048.5|87092.4|87042.4|87099.9|87049.9|87091.5|87041.5|26
1628558240000|2021-08-10 01:17:20|87095|87045|87084.9|87034.9|87095.9|87045.9|87084.9|87034.9|42
1628558250000|2021-08-10 01:17:30|87085|87035|87090.7|87040.7|87090.7|87040.7|87085|87035|30
1628558260000|2021-08-10 01:17:40|87090.9|87040.9|87085.9|87035.9|87091|87041|87083.6|87033.6|38
1628558270000|2021-08-10 01:17:50|87085.6|87035.6|87080.3|87030.3|87085.6|87035.6|87079.2|87029.2|40
1628558280000|2021-08-10 01:18:00|87080.9|87030.9|87079.3|87029.3|87081.1|87031.1|87079.2|87029.2|27
1628558290000|2021-08-10 01:18:10|87080.2|87030.2|87079.8|87029.8|87080.2|87030.2|87078.1|87028.1|23
1628558300000|2021-08-10 01:18:20|87080|87030|87066.1|87016.1|87080.9|87030.9|87060.8|87010.8|45
1628558310000|2021-08-10 01:18:30|87065.6|87015.6|87066.2|87016.2|87068|87018|87062.8|87012.8|38
1628558320000|2021-08-10 01:18:40|87065.4|87015.4|87067.1|87017.1|87068.9|87018.9|87064.7|87014.7|33
1628558330000|2021-08-10 01:18:50|87065.9|87015.9|87065.1|87015.1|87067.7|87017.7|87064.3|87014.3|43
1628558340000|2021-08-10 01:19:00|87065|87015|87061.7|87011.7|87066|87016|87060.7|87010.7|65
1628558350000|2021-08-10 01:19:10|87061.3|87011.3|87061.9|87011.9|87063.5|87013.5|87060.7|87010.7|60
1628558360000|2021-08-10 01:19:20|87062.2|87012.2|87064.6|87014.6|87064.6|87014.6|87060.4|87010.4|43
1628558370000|2021-08-10 01:19:30|87063.8|87013.8|87069.1|87019.1|87069.7|87019.7|87063.8|87013.8|35
1628558380000|2021-08-10 01:19:40|87069.2|87019.2|87067.1|87017.1|87069.8|87019.8|87066.8|87016.8|36
1628558390000|2021-08-10 01:19:50|87066.8|87016.8|87066.5|87016.5|87068.8|87018.8|87065.7|87015.7|48
1628558400000|2021-08-10 01:20:00|87066.3|87016.3|87067.5|87017.5|87068.1|87018.1|87065.8|87015.8|29
1628558410000|2021-08-10 01:20:10|87067.4|87017.4|87067.7|87017.7|87068.4|87018.4|87066.3|87016.3|34
1628558420000|2021-08-10 01:20:20|87067.8|87017.8|87067.3|87017.3|87068.7|87018.7|87066|87016|44
1628558430000|2021-08-10 01:20:30|87067.6|87017.6|87063.8|87013.8|87070.2|87020.2|87063.3|87013.3|47
1628558440000|2021-08-10 01:20:40|87064.1|87014.1|87062.7|87012.7|87065.6|87015.6|87062|87012|53
1628558450000|2021-08-10 01:20:50|87063.8|87013.8|87064.8|87014.8|87067.5|87017.5|87063.4|87013.4|52
1628558460000|2021-08-10 01:21:00|87064.5|87014.5|87064.8|87014.8|87066.6|87016.6|87063.7|87013.7|40
1628558470000|2021-08-10 01:21:10|87065.4|87015.4|87063.5|87013.5|87065.6|87015.6|87063.4|87013.4|39
1628558480000|2021-08-10 01:21:20|87064.1|87014.1|87065.6|87015.6|87067|87017|87064.1|87014.1|47
1628558490000|2021-08-10 01:21:30|87064.5|87014.5|87067.5|87017.5|87069.2|87019.2|87064.3|87014.3|40
1628558500000|2021-08-10 01:21:40|87068.2|87018.2|87070.4|87020.4|87071.5|87021.5|87068.2|87018.2|28
1628558510000|2021-08-10 01:21:50|87070.3|87020.3|87070.5|87020.5|87071.2|87021.2|87068.2|87018.2|38
1628558520000|2021-08-10 01:22:00|87070.2|87020.2|87065.1|87015.1|87072.1|87022.1|87064.6|87014.6|50
1628558530000|2021-08-10 01:22:10|87063.6|87013.6|87065.3|87015.3|87065.9|87015.9|87063.6|87013.6|21
1628558540000|2021-08-10 01:22:20|87065.5|87015.5|87056.8|87006.8|87065.5|87015.5|87056.3|87006.3|45
1628558550000|2021-08-10 01:22:30|87056.5|87006.5|87059.8|87009.8|87060.5|87010.5|87056.5|87006.5|44
1628558560000|2021-08-10 01:22:40|87059.3|87009.3|87074.4|87024.4|87075.6|87025.6|87059.3|87009.3|58
1628558570000|2021-08-10 01:22:50|87074.5|87024.5|87077.5|87027.5|87079.3|87029.3|87073|87023|43
1628558580000|2021-08-10 01:23:00|87077.4|87027.4|87077.9|87027.9|87078.3|87028.3|87076.3|87026.3|35
1628558590000|2021-08-10 01:23:10|87078|87028|87077.5|87027.5|87078|87028|87075.1|87025.1|29
1628558600000|2021-08-10 01:23:20|87077.3|87027.3|87072.3|87022.3|87077.3|87027.3|87072.3|87022.3|32
1628558610000|2021-08-10 01:23:30|87073|87023|87073.6|87023.6|87073.9|87023.9|87072|87022|31
1628558620000|2021-08-10 01:23:40|87073.4|87023.4|87072.9|87022.9|87073.9|87023.9|87072.6|87022.6|22
1628558630000|2021-08-10 01:23:50|87072.5|87022.5|87065.4|87015.4|87072.5|87022.5|87064.2|87014.2|29
1628558640000|2021-08-10 01:24:00|87066.1|87016.1|87072.8|87022.8|87072.8|87022.8|87063.8|87013.8|38
1628558650000|2021-08-10 01:24:10|87073.7|87023.7|87073.8|87023.8|87078.9|87028.9|87069.8|87019.8|60
1628558660000|2021-08-10 01:24:20|87073.7|87023.7|87065.6|87015.6|87074.6|87024.6|87064.7|87014.7|50
1628558670000|2021-08-10 01:24:30|87065.9|87015.9|87066.1|87016.1|87069.1|87019.1|87065.6|87015.6|46
1628558680000|2021-08-10 01:24:40|87067.1|87017.1|87066.9|87016.9|87068.1|87018.1|87065.6|87015.6|39
1628558690000|2021-08-10 01:24:50|87066.6|87016.6|87075.2|87025.2|87076.4|87026.4|87064.4|87014.4|58
1628558700000|2021-08-10 01:25:00|87077.1|87027.1|87084.7|87034.7|87088.8|87038.8|87077.1|87027.1|70
1628558710000|2021-08-10 01:25:10|87085.3|87035.3|87085.5|87035.5|87085.7|87035.7|87083.7|87033.7|26
1628558720000|2021-08-10 01:25:20|87085.6|87035.6|87086.7|87036.7|87086.7|87036.7|87084.6|87034.6|16
1628558730000|2021-08-10 01:25:30|87086.6|87036.6|87085|87035|87086.6|87036.6|87084.2|87034.2|22
1628558740000|2021-08-10 01:25:40|87085.5|87035.5|87085.9|87035.9|87086.6|87036.6|87084.1|87034.1|32
1628558750000|2021-08-10 01:25:50|87086|87036|87084.2|87034.2|87086.9|87036.9|87083.9|87033.9|19
1628558760000|2021-08-10 01:26:00|87085.2|87035.2|87085.6|87035.6|87088.8|87038.8|87085.1|87035.1|35
1628558770000|2021-08-10 01:26:10|87085.7|87035.7|87085.8|87035.8|87087|87037|87084.6|87034.6|27
1628558780000|2021-08-10 01:26:20|87086.5|87036.5|87084.9|87034.9|87086.7|87036.7|87084.5|87034.5|24
1628558790000|2021-08-10 01:26:30|87085|87035|87084.6|87034.6|87087|87037|87084|87034|51
1628558800000|2021-08-10 01:26:40|87084|87034|87085.5|87035.5|87086.3|87036.3|87083.6|87033.6|42
1628558810000|2021-08-10 01:26:50|87084.8|87034.8|87082.8|87032.8|87085|87035|87082.8|87032.8|22
1628558820000|2021-08-10 01:27:00|87083.2|87033.2|87084.3|87034.3|87084.5|87034.5|87082.2|87032.2|30
1628558830000|2021-08-10 01:27:10|87084.7|87034.7|87082.6|87032.6|87084.7|87034.7|87082.3|87032.3|31
1628558840000|2021-08-10 01:27:20|87082.4|87032.4|87091.5|87041.5|87091.9|87041.9|87082.4|87032.4|29
1628558850000|2021-08-10 01:27:30|87091.2|87041.2|87091.2|87041.2|87092.6|87042.6|87090.7|87040.7|24
1628558860000|2021-08-10 01:27:40|87091.1|87041.1|87091.4|87041.4|87091.4|87041.4|87090|87040|21
1628558870000|2021-08-10 01:27:50|87091.5|87041.5|87090.5|87040.5|87091.9|87041.9|87090.2|87040.2|13
1628558880000|2021-08-10 01:28:00|87090.6|87040.6|87091.4|87041.4|87093.3|87043.3|87089.7|87039.7|42
1628558890000|2021-08-10 01:28:10|87091.2|87041.2|87090.5|87040.5|87092.4|87042.4|87088.7|87038.7|22
1628558900000|2021-08-10 01:28:20|87090.9|87040.9|87089.6|87039.6|87093|87043|87089.6|87039.6|38
1628558910000|2021-08-10 01:28:30|87090.6|87040.6|87094.7|87044.7|87095|87045|87090.5|87040.5|36
1628558920000|2021-08-10 01:28:40|87094.8|87044.8|87099.9|87049.9|87100.1|87050.1|87094.7|87044.7|46
1628558930000|2021-08-10 01:28:50|87100.1|87050.1|87101.8|87051.8|87102.3|87052.3|87099.6|87049.6|46
1628558940000|2021-08-10 01:29:00|87101.9|87051.9|87093.7|87043.7|87103.1|87053.1|87093.7|87043.7|32
1628558950000|2021-08-10 01:29:10|87095.8|87045.8|87104.5|87054.5|87105.2|87055.2|87094.1|87044.1|32
1628558960000|2021-08-10 01:29:20|87103.8|87053.8|87102.8|87052.8|87104.8|87054.8|87101.7|87051.7|20
1628558970000|2021-08-10 01:29:30|87103.2|87053.2|87103.7|87053.7|87104.2|87054.2|87103.1|87053.1|28
1628558980000|2021-08-10 01:29:40|87103.2|87053.2|87103.6|87053.6|87104.4|87054.4|87102.7|87052.7|30
1628558990000|2021-08-10 01:29:50|87102.9|87052.9|87103.4|87053.4|87104.5|87054.5|87102.9|87052.9|29
1628559000000|2021-08-10 01:30:00|87103.5|87053.5|87103.6|87053.6|87104.6|87054.6|87101.9|87051.9|35
1628559010000|2021-08-10 01:30:10|87103|87053|87101.8|87051.8|87103.1|87053.1|87100.3|87050.3|51
1628559020000|2021-08-10 01:30:20|87102.3|87052.3|87102|87052|87102.6|87052.6|87100.6|87050.6|43
1628559030000|2021-08-10 01:30:30|87101.7|87051.7|87101.5|87051.5|87103|87053|87101.4|87051.4|35
1628559040000|2021-08-10 01:30:40|87101.7|87051.7|87102.6|87052.6|87102.6|87052.6|87101.4|87051.4|38
1628559050000|2021-08-10 01:30:50|87102.2|87052.2|87103.7|87053.7|87106|87056|87099.6|87049.6|51
1628559060000|2021-08-10 01:31:00|87101.5|87051.5|87100.5|87050.5|87103.3|87053.3|87099.5|87049.5|56
1628559070000|2021-08-10 01:31:10|87099.8|87049.8|87100.3|87050.3|87100.5|87050.5|87098.2|87048.2|30
1628559080000|2021-08-10 01:31:20|87100.2|87050.2|87099.8|87049.8|87100.6|87050.6|87099.4|87049.4|24
1628559090000|2021-08-10 01:31:30|87100.1|87050.1|87102.6|87052.6|87103.4|87053.4|87099.7|87049.7|26
1628559100000|2021-08-10 01:31:40|87102.9|87052.9|87106.4|87056.4|87106.9|87056.9|87102.6|87052.6|20
1628559110000|2021-08-10 01:31:50|87106.9|87056.9|87105.3|87055.3|87108|87058|87105.3|87055.3|28
1628559120000|2021-08-10 01:32:00|87105.5|87055.5|87106.6|87056.6|87106.7|87056.7|87105|87055|26
1628559130000|2021-08-10 01:32:10|87106.5|87056.5|87105.7|87055.7|87106.7|87056.7|87104.6|87054.6|26
1628559140000|2021-08-10 01:32:20|87105.8|87055.8|87105.2|87055.2|87106.5|87056.5|87104.7|87054.7|21
1628559150000|2021-08-10 01:32:30|87104.8|87054.8|87105.5|87055.5|87105.5|87055.5|87104.8|87054.8|13
1628559160000|2021-08-10 01:32:40|87105.4|87055.4|87106.2|87056.2|87106.2|87056.2|87105.1|87055.1|22
1628559170000|2021-08-10 01:32:50|87106.5|87056.5|87105.4|87055.4|87106.5|87056.5|87105.3|87055.3|28
1628559180000|2021-08-10 01:33:00|87105.5|87055.5|87104.7|87054.7|87107.1|87057.1|87104.4|87054.4|35
1628559190000|2021-08-10 01:33:10|87104.5|87054.5|87104.7|87054.7|87106.1|87056.1|87102.2|87052.2|34
1628559200000|2021-08-10 01:33:20|87104.2|87054.2|87104.6|87054.6|87105.4|87055.4|87103.2|87053.2|35
1628559210000|2021-08-10 01:33:30|87104.4|87054.4|87105.4|87055.4|87106.2|87056.2|87104|87054|31
1628559220000|2021-08-10 01:33:40|87105.7|87055.7|87105.2|87055.2|87107.6|87057.6|87105.2|87055.2|33
1628559230000|2021-08-10 01:33:50|87105.4|87055.4|87105|87055|87106.2|87056.2|87104.3|87054.3|41
1628559240000|2021-08-10 01:34:00|87105.5|87055.5|87104.7|87054.7|87106.8|87056.8|87104.5|87054.5|37
1628559250000|2021-08-10 01:34:10|87104.8|87054.8|87105.5|87055.5|87107.9|87057.9|87104.6|87054.6|42
1628559260000|2021-08-10 01:34:20|87106.5|87056.5|87104.5|87054.5|87107|87057|87103.9|87053.9|47
1628559270000|2021-08-10 01:34:30|87104.2|87054.2|87103.7|87053.7|87104.2|87054.2|87101.4|87051.4|45
1628559280000|2021-08-10 01:34:40|87103.8|87053.8|87103.5|87053.5|87104.1|87054.1|87102.1|87052.1|44
1628559290000|2021-08-10 01:34:50|87102.6|87052.6|87103.5|87053.5|87104.7|87054.7|87102.2|87052.2|60
1628559300000|2021-08-10 01:35:00|87103.4|87053.4|87103.7|87053.7|87104.1|87054.1|87100.5|87050.5|57
1628559310000|2021-08-10 01:35:10|87104.5|87054.5|87102.7|87052.7|87104.5|87054.5|87102.2|87052.2|54
1628559320000|2021-08-10 01:35:20|87102.9|87052.9|87101.9|87051.9|87103|87053|87101.2|87051.2|28
1628559330000|2021-08-10 01:35:30|87102.1|87052.1|87102.2|87052.2|87102.7|87052.7|87101.7|87051.7|24
1628559340000|2021-08-10 01:35:40|87102.3|87052.3|87102.8|87052.8|87102.8|87052.8|87101.7|87051.7|21
1628559350000|2021-08-10 01:35:50|87102.6|87052.6|87102.8|87052.8|87103.6|87053.6|87101.5|87051.5|25
1628559360000|2021-08-10 01:36:00|87102.7|87052.7|87102.7|87052.7|87104.7|87054.7|87102.1|87052.1|46
1628559370000|2021-08-10 01:36:10|87103|87053|87104.2|87054.2|87104.9|87054.9|87102.3|87052.3|56
1628559380000|2021-08-10 01:36:20|87104|87054|87105.4|87055.4|87105.4|87055.4|87103.3|87053.3|45
1628559390000|2021-08-10 01:36:30|87104.2|87054.2|87102.1|87052.1|87104.9|87054.9|87101.5|87051.5|60
1628559400000|2021-08-10 01:36:40|87102.4|87052.4|87102.8|87052.8|87106.5|87056.5|87102.2|87052.2|63
1628559410000|2021-08-10 01:36:50|87103.1|87053.1|87104.2|87054.2|87105|87055|87102.8|87052.8|37
1628559420000|2021-08-10 01:37:00|87103.7|87053.7|87106.1|87056.1|87106.9|87056.9|87103.6|87053.6|37
1628559430000|2021-08-10 01:37:10|87106.2|87056.2|87106.2|87056.2|87106.9|87056.9|87099.7|87049.7|48
1628559440000|2021-08-10 01:37:20|87106.3|87056.3|87103.1|87053.1|87106.5|87056.5|87103.1|87053.1|29
1628559450000|2021-08-10 01:37:30|87102.9|87052.9|87101.6|87051.6|87103.4|87053.4|87100.4|87050.4|33
1628559460000|2021-08-10 01:37:40|87101.8|87051.8|87103.3|87053.3|87103.8|87053.8|87101.8|87051.8|40
1628559470000|2021-08-10 01:37:50|87103.8|87053.8|87103.7|87053.7|87105.8|87055.8|87102.3|87052.3|60
1628559480000|2021-08-10 01:38:00|87104.3|87054.3|87104.1|87054.1|87105.2|87055.2|87102.6|87052.6|47
1628559490000|2021-08-10 01:38:10|87104.2|87054.2|87104.7|87054.7|87105|87055|87102.9|87052.9|54
1628559500000|2021-08-10 01:38:20|87103.8|87053.8|87103.8|87053.8|87105.8|87055.8|87102.3|87052.3|57
1628559510000|2021-08-10 01:38:30|87105.8|87055.8|87103.5|87053.5|87106.8|87056.8|87103|87053|44
1628559520000|2021-08-10 01:38:40|87103.1|87053.1|87103.7|87053.7|87103.7|87053.7|87102.4|87052.4|38
1628559530000|2021-08-10 01:38:50|87103.4|87053.4|87103.7|87053.7|87104.7|87054.7|87101.3|87051.3|28
1628559540000|2021-08-10 01:39:00|87105.3|87055.3|87105.9|87055.9|87107.4|87057.4|87101.1|87051.1|38
1628559550000|2021-08-10 01:39:10|87105.4|87055.4|87101.2|87051.2|87106.5|87056.5|87100.7|87050.7|39
1628559560000|2021-08-10 01:39:20|87101.1|87051.1|87104.1|87054.1|87104.1|87054.1|87100.6|87050.6|24
1628559570000|2021-08-10 01:39:30|87104.9|87054.9|87102.6|87052.6|87105.3|87055.3|87102.6|87052.6|25
1628559580000|2021-08-10 01:39:40|87102.5|87052.5|87108.9|87058.9|87108.9|87058.9|87102.5|87052.5|48
1628559590000|2021-08-10 01:39:50|87108.5|87058.5|87107.7|87057.7|87109.1|87059.1|87107.2|87057.2|34
1628559600000|2021-08-10 01:40:00|87108|87058|87105.9|87055.9|87108.6|87058.6|87103.2|87053.2|30
1628559610000|2021-08-10 01:40:10|87105.7|87055.7|87105.6|87055.6|87106.3|87056.3|87105.4|87055.4|25
1628559620000|2021-08-10 01:40:20|87105.5|87055.5|87105|87055|87106|87056|87104.8|87054.8|33
1628559630000|2021-08-10 01:40:30|87104.9|87054.9|87106.8|87056.8|87106.8|87056.8|87104.9|87054.9|36
1628559640000|2021-08-10 01:40:40|87107|87057|87105.9|87055.9|87107.6|87057.6|87105.3|87055.3|34
1628559650000|2021-08-10 01:40:50|87105.4|87055.4|87106.9|87056.9|87107|87057|87105|87055|41
1628559660000|2021-08-10 01:41:00|87107.1|87057.1|87105.1|87055.1|87107.2|87057.2|87105.1|87055.1|23
1628559670000|2021-08-10 01:41:10|87105|87055|87109.3|87059.3|87109.7|87059.7|87104.8|87054.8|57
1628559680000|2021-08-10 01:41:20|87109.2|87059.2|87106.8|87056.8|87109.6|87059.6|87105.2|87055.2|35
1628559690000|2021-08-10 01:41:30|87107|87057|87108.8|87058.8|87109.9|87059.9|87105.8|87055.8|48
1628559700000|2021-08-10 01:41:40|87107.6|87057.6|87107.1|87057.1|87108.4|87058.4|87106.8|87056.8|30
1628559710000|2021-08-10 01:41:50|87107.2|87057.2|87108|87058|87108.1|87058.1|87107.2|87057.2|35
1628559720000|2021-08-10 01:42:00|87108.3|87058.3|87108.5|87058.5|87108.7|87058.7|87106.8|87056.8|34
1628559730000|2021-08-10 01:42:10|87107.5|87057.5|87107.4|87057.4|87107.9|87057.9|87104.1|87054.1|47
1628559740000|2021-08-10 01:42:20|87107.2|87057.2|87104.9|87054.9|87107.8|87057.8|87104.1|87054.1|42
1628559750000|2021-08-10 01:42:30|87104.8|87054.8|87104.7|87054.7|87106.7|87056.7|87104.7|87054.7|38
1628559760000|2021-08-10 01:42:40|87105.4|87055.4|87106.1|87056.1|87107.8|87057.8|87105.3|87055.3|47
1628559770000|2021-08-10 01:42:50|87106|87056|87105.4|87055.4|87106.5|87056.5|87104.5|87054.5|54
1628559780000|2021-08-10 01:43:00|87104.7|87054.7|87106.7|87056.7|87107.4|87057.4|87103.6|87053.6|48
1628559790000|2021-08-10 01:43:10|87106.9|87056.9|87107.7|87057.7|87108.1|87058.1|87103.7|87053.7|61
1628559800000|2021-08-10 01:43:20|87107.5|87057.5|87107.7|87057.7|87109.2|87059.2|87106.4|87056.4|54
1628559810000|2021-08-10 01:43:30|87107.4|87057.4|87106|87056|87109.1|87059.1|87104.9|87054.9|43
1628559820000|2021-08-10 01:43:40|87106.2|87056.2|87107.6|87057.6|87107.7|87057.7|87105|87055|47
1628559830000|2021-08-10 01:43:50|87107.7|87057.7|87106.7|87056.7|87109.6|87059.6|87105.8|87055.8|45
1628559840000|2021-08-10 01:44:00|87107.2|87057.2|87108.1|87058.1|87108.5|87058.5|87106.9|87056.9|50
1628559850000|2021-08-10 01:44:10|87108|87058|87108.5|87058.5|87108.5|87058.5|87107.1|87057.1|36
1628559860000|2021-08-10 01:44:20|87107.9|87057.9|87109.7|87059.7|87110|87060|87106.5|87056.5|56
1628559870000|2021-08-10 01:44:30|87109.5|87059.5|87109.9|87059.9|87110.5|87060.5|87108.2|87058.2|66
1628559880000|2021-08-10 01:44:40|87110|87060|87108.6|87058.6|87111.4|87061.4|87108|87058|59
1628559890000|2021-08-10 01:44:50|87108.3|87058.3|87108.8|87058.8|87108.9|87058.9|87108|87058|39
1628559900000|2021-08-10 01:45:00|87109.2|87059.2|87109.7|87059.7|87110.4|87060.4|87108.7|87058.7|33
1628559910000|2021-08-10 01:45:10|87109.2|87059.2|87107.8|87057.8|87113.7|87063.7|87107.7|87057.7|48
1628559920000|2021-08-10 01:45:20|87108.9|87058.9|87110|87060|87111.2|87061.2|87108.3|87058.3|55
1628559930000|2021-08-10 01:45:30|87110.2|87060.2|87110.5|87060.5|87111.1|87061.1|87106.6|87056.6|38
1628559940000|2021-08-10 01:45:40|87108.7|87058.7|87109.2|87059.2|87110.5|87060.5|87107.8|87057.8|43
1628559950000|2021-08-10 01:45:50|87109.4|87059.4|87108.6|87058.6|87109.6|87059.6|87107.6|87057.6|38
1628559960000|2021-08-10 01:46:00|87107.3|87057.3|87109.7|87059.7|87112.6|87062.6|87107.1|87057.1|42
1628559970000|2021-08-10 01:46:10|87109.8|87059.8|87127.3|87077.3|87134.6|87084.6|87109.8|87059.8|72
1628559980000|2021-08-10 01:46:20|87126.6|87076.6|87134.7|87084.7|87135.8|87085.8|87126.1|87076.1|53
1628559990000|2021-08-10 01:46:30|87134.9|87084.9|87136.3|87086.3|87136.8|87086.8|87133.6|87083.6|48
1628560000000|2021-08-10 01:46:40|87136.2|87086.2|87133.5|87083.5|87136.4|87086.4|87133.5|87083.5|43
1628560010000|2021-08-10 01:46:50|87133.4|87083.4|87132.9|87082.9|87134.9|87084.9|87132.9|87082.9|25
1628560020000|2021-08-10 01:47:00|87133|87083|87131.8|87081.8|87133.1|87083.1|87131.7|87081.7|31
1628560030000|2021-08-10 01:47:10|87132.4|87082.4|87143.8|87093.8|87146.4|87096.4|87132.4|87082.4|55
1628560040000|2021-08-10 01:47:20|87143.9|87093.9|87145.3|87095.3|87147.5|87097.5|87143.7|87093.7|33
1628560050000|2021-08-10 01:47:30|87145.4|87095.4|87143.9|87093.9|87145.5|87095.5|87143|87093|27
1628560060000|2021-08-10 01:47:40|87144.1|87094.1|87143.5|87093.5|87145.8|87095.8|87143.5|87093.5|19
1628560070000|2021-08-10 01:47:50|87143.6|87093.6|87143.2|87093.2|87143.7|87093.7|87142.6|87092.6|18
1628560080000|2021-08-10 01:48:00|87143.3|87093.3|87141.7|87091.7|87143.7|87093.7|87141.5|87091.5|23
1628560090000|2021-08-10 01:48:10|87141.8|87091.8|87141.8|87091.8|87146.9|87096.9|87141.1|87091.1|25
1628560100000|2021-08-10 01:48:20|87144.8|87094.8|87142.7|87092.7|87144.9|87094.9|87142.7|87092.7|23
1628560110000|2021-08-10 01:48:30|87143|87093|87142.7|87092.7|87143.7|87093.7|87142.2|87092.2|31
1628560120000|2021-08-10 01:48:40|87142.3|87092.3|87142|87092|87142.7|87092.7|87141.7|87091.7|17
1628560130000|2021-08-10 01:48:50|87141.8|87091.8|87142.2|87092.2|87144.6|87094.6|87141.8|87091.8|16
1628560140000|2021-08-10 01:49:00|87142|87092|87140.6|87090.6|87142|87092|87139|87089|29
1628560150000|2021-08-10 01:49:10|87140.5|87090.5|87140.3|87090.3|87142.7|87092.7|87139.4|87089.4|30
1628560160000|2021-08-10 01:49:20|87140|87090|87138.4|87088.4|87140.7|87090.7|87138.4|87088.4|32
1628560170000|2021-08-10 01:49:30|87138.2|87088.2|87139.7|87089.7|87142|87092|87138.2|87088.2|23
1628560180000|2021-08-10 01:49:40|87139.9|87089.9|87139.8|87089.8|87141.2|87091.2|87139.7|87089.7|27
1628560190000|2021-08-10 01:49:50|87139.7|87089.7|87139.3|87089.3|87142.6|87092.6|87138.2|87088.2|33
1628560200000|2021-08-10 01:50:00|87139.2|87089.2|87140.3|87090.3|87144.6|87094.6|87136.8|87086.8|44
1628560210000|2021-08-10 01:50:10|87140|87090|87138.4|87088.4|87140.6|87090.6|87137.4|87087.4|35
1628560220000|2021-08-10 01:50:20|87138.1|87088.1|87139.1|87089.1|87139.4|87089.4|87137.7|87087.7|24
1628560230000|2021-08-10 01:50:30|87139.2|87089.2|87139.6|87089.6|87143.7|87093.7|87139|87089|19
1628560240000|2021-08-10 01:50:40|87142.4|87092.4|87137.7|87087.7|87142.4|87092.4|87137.3|87087.3|37
1628560250000|2021-08-10 01:50:50|87137.5|87087.5|87138|87088|87138.4|87088.4|87137.5|87087.5|26
1628560260000|2021-08-10 01:51:00|87138.2|87088.2|87140.5|87090.5|87143.1|87093.1|87138.2|87088.2|35
1628560270000|2021-08-10 01:51:10|87141.1|87091.1|87139.9|87089.9|87141.4|87091.4|87139.8|87089.8|25
1628560280000|2021-08-10 01:51:20|87140.5|87090.5|87137.8|87087.8|87140.9|87090.9|87137.3|87087.3|24
1628560290000|2021-08-10 01:51:30|87138.1|87088.1|87141.6|87091.6|87142.2|87092.2|87137.1|87087.1|30
1628560300000|2021-08-10 01:51:40|87141.7|87091.7|87140|87090|87141.7|87091.7|87139.9|87089.9|19
1628560310000|2021-08-10 01:51:50|87139.8|87089.8|87140.6|87090.6|87142.4|87092.4|87137.8|87087.8|29
1628560320000|2021-08-10 01:52:00|87140.7|87090.7|87142.6|87092.6|87142.9|87092.9|87138.3|87088.3|31
1628560330000|2021-08-10 01:52:10|87142.3|87092.3|87141.7|87091.7|87143|87093|87141.6|87091.6|23
1628560340000|2021-08-10 01:52:20|87141.6|87091.6|87138.3|87088.3|87142.7|87092.7|87137.6|87087.6|29
1628560350000|2021-08-10 01:52:30|87138.7|87088.7|87137.7|87087.7|87139.1|87089.1|87137.2|87087.2|27
1628560360000|2021-08-10 01:52:40|87137.6|87087.6|87139.8|87089.8|87142.1|87092.1|87137.5|87087.5|38
1628560370000|2021-08-10 01:52:50|87140|87090|87141.4|87091.4|87143.5|87093.5|87139.7|87089.7|30
1628560380000|2021-08-10 01:53:00|87141.6|87091.6|87140.5|87090.5|87141.7|87091.7|87139.3|87089.3|31
1628560390000|2021-08-10 01:53:10|87140.7|87090.7|87140.9|87090.9|87143.2|87093.2|87139.5|87089.5|30
1628560400000|2021-08-10 01:53:20|87140.6|87090.6|87140.8|87090.8|87141|87091|87140.4|87090.4|20
1628560410000|2021-08-10 01:53:30|87140.9|87090.9|87141.8|87091.8|87141.8|87091.8|87139.9|87089.9|27
1628560420000|2021-08-10 01:53:40|87141.9|87091.9|87144.4|87094.4|87145.1|87095.1|87141.7|87091.7|24
1628560430000|2021-08-10 01:53:50|87143.5|87093.5|87143.4|87093.4|87143.6|87093.6|87142.2|87092.2|24
1628560440000|2021-08-10 01:54:00|87143.1|87093.1|87142.8|87092.8|87144.6|87094.6|87141.9|87091.9|31
1628560450000|2021-08-10 01:54:10|87142.6|87092.6|87138.3|87088.3|87143.2|87093.2|87138.1|87088.1|54
1628560460000|2021-08-10 01:54:20|87138.1|87088.1|87138.6|87088.6|87140|87090|87138.1|87088.1|24
1628560470000|2021-08-10 01:54:30|87138.9|87088.9|87138.7|87088.7|87139.5|87089.5|87138.4|87088.4|22
1628560480000|2021-08-10 01:54:40|87138.6|87088.6|87138.1|87088.1|87139.2|87089.2|87137.8|87087.8|20
1628560490000|2021-08-10 01:54:50|87138.2|87088.2|87138.5|87088.5|87139.6|87089.6|87138.2|87088.2|22
1628560500000|2021-08-10 01:55:00|87138.8|87088.8|87139|87089|87139.8|87089.8|87138.8|87088.8|27
1628560510000|2021-08-10 01:55:10|87138.9|87088.9|87140.8|87090.8|87142.5|87092.5|87138.9|87088.9|30
1628560520000|2021-08-10 01:55:20|87141.1|87091.1|87142.8|87092.8|87144.7|87094.7|87141.1|87091.1|31
1628560530000|2021-08-10 01:55:30|87142.7|87092.7|87142.8|87092.8|87143.3|87093.3|87142.7|87092.7|17
1628560540000|2021-08-10 01:55:40|87143|87093|87143.3|87093.3|87144.1|87094.1|87142.9|87092.9|11
1628560550000|2021-08-10 01:55:50|87143.2|87093.2|87145.3|87095.3|87145.3|87095.3|87142.1|87092.1|20
1628560560000|2021-08-10 01:56:00|87145|87095|87148.5|87098.5|87149.5|87099.5|87144.9|87094.9|31
1628560570000|2021-08-10 01:56:10|87148.6|87098.6|87153.6|87103.6|87153.7|87103.7|87148.2|87098.2|39
1628560580000|2021-08-10 01:56:20|87153.7|87103.7|87155.8|87105.8|87156.1|87106.1|87153.2|87103.2|31
1628560590000|2021-08-10 01:56:30|87155.9|87105.9|87155.4|87105.4|87157.8|87107.8|87155.4|87105.4|39
1628560600000|2021-08-10 01:56:40|87155.1|87105.1|87153.9|87103.9|87155.4|87105.4|87153.6|87103.6|33
1628560610000|2021-08-10 01:56:50|87154|87104|87156.4|87106.4|87156.5|87106.5|87154|87104|24
1628560620000|2021-08-10 01:57:00|87156.3|87106.3|87157.2|87107.2|87158.4|87108.4|87155.9|87105.9|40
1628560630000|2021-08-10 01:57:10|87157.7|87107.7|87156.9|87106.9|87158.3|87108.3|87156.9|87106.9|31
1628560640000|2021-08-10 01:57:20|87156.7|87106.7|87159.5|87109.5|87160|87110|87155.6|87105.6|37
1628560650000|2021-08-10 01:57:30|87159.2|87109.2|87158.2|87108.2|87160.7|87110.7|87158.2|87108.2|32
1628560660000|2021-08-10 01:57:40|87158.1|87108.1|87159.8|87109.8|87160.4|87110.4|87157.8|87107.8|45
1628560670000|2021-08-10 01:57:50|87159.7|87109.7|87160.1|87110.1|87160.2|87110.2|87159.1|87109.1|34
1628560680000|2021-08-10 01:58:00|87159.7|87109.7|87158.3|87108.3|87159.7|87109.7|87157.9|87107.9|27
1628560690000|2021-08-10 01:58:10|87157.5|87107.5|87160.6|87110.6|87161.4|87111.4|87157.5|87107.5|27
1628560700000|2021-08-10 01:58:20|87160.7|87110.7|87158.3|87108.3|87160.7|87110.7|87158.3|87108.3|23
1628560710000|2021-08-10 01:58:30|87169.3|87097.7|87157.1|87107.1|87170.7|87110.4|87157|87097.7|29
1628560720000|2021-08-10 01:58:40|87157|87107|87158.4|87108.4|87158.7|87108.7|87156.5|87106.5|22
1628560730000|2021-08-10 01:58:50|87158.5|87108.5|87154.9|87104.9|87158.5|87108.5|87154.1|87104.1|23
1628560740000|2021-08-10 01:59:00|87154.5|87104.5|87149.6|87099.6|87155.1|87105.1|87149.1|87099.1|31
1628560750000|2021-08-10 01:59:10|87149.3|87099.3|87149.7|87099.7|87153.6|87103.6|87149.3|87099.3|30
1628560760000|2021-08-10 01:59:20|87149.8|87099.8|87148.8|87098.8|87151.8|87101.8|87147.2|87097.2|26
1628560770000|2021-08-10 01:59:30|87148.9|87098.9|87149.6|87099.6|87151.6|87101.6|87148.9|87098.9|20
1628560780000|2021-08-10 01:59:40|87149.7|87099.7|87150.6|87100.6|87152|87102|87149.7|87099.7|28
1628560790000|2021-08-10 01:59:50|87150.9|87100.9|87149.4|87099.4|87151.5|87101.5|87149.4|87099.4|23
1628560800000|2021-08-10 02:00:00|87149.5|87099.5|87171.1|87121.1|87175.5|87125.5|87149.4|87099.4|44
1628560810000|2021-08-10 02:00:10|87171.4|87121.4|87173.4|87123.4|87183|87133|87170.6|87120.6|45
1628560820000|2021-08-10 02:00:20|87173.5|87123.5|87172.1|87122.1|87174.4|87124.4|87172|87122|26
1628560830000|2021-08-10 02:00:30|87172.3|87122.3|87169.2|87119.2|87173.2|87123.2|87168.4|87118.4|33
1628560840000|2021-08-10 02:00:40|87169.3|87119.3|87168.1|87118.1|87169.3|87119.3|87167.2|87117.2|27
1628560850000|2021-08-10 02:00:50|87167.9|87117.9|87168.6|87118.6|87171.5|87121.5|87167.9|87117.9|29
1628560860000|2021-08-10 02:01:00|87167.3|87117.3|87169.7|87119.7|87171.2|87121.2|87167.3|87117.3|32
1628560870000|2021-08-10 02:01:10|87169.9|87119.9|87168.8|87118.8|87169.9|87119.9|87168.3|87118.3|14
1628560880000|2021-08-10 02:01:20|87168.6|87118.6|87163.6|87113.6|87168.7|87118.7|87162.5|87112.5|43
1628560890000|2021-08-10 02:01:30|87163.4|87113.4|87165.5|87115.5|87166.1|87116.1|87163.4|87113.4|35
1628560900000|2021-08-10 02:01:40|87165.2|87115.2|87162.6|87112.6|87165.8|87115.8|87161.2|87111.2|20
1628560910000|2021-08-10 02:01:50|87162.4|87112.4|87162.3|87112.3|87163.4|87113.4|87161.7|87111.7|23
1628560920000|2021-08-10 02:02:00|87163.3|87113.3|87148.2|87098.2|87166.6|87116.6|87147.7|87072.4|44
1628560930000|2021-08-10 02:02:10|87147.9|87097.9|87151.5|87101.5|87154.4|87104.4|87144.5|87094.5|73
1628560940000|2021-08-10 02:02:20|87152.9|87102.9|87154.2|87104.2|87157.2|87107.2|87143.1|87093.1|73
1628560950000|2021-08-10 02:02:30|87153.9|87103.9|87157.1|87107.1|87158.2|87108.2|87153.9|87103.9|46
1628560960000|2021-08-10 02:02:40|87157.4|87107.4|87161.6|87111.6|87161.6|87111.6|87157|87107|22
1628560970000|2021-08-10 02:02:50|87161.3|87111.3|87157.8|87107.8|87161.3|87111.3|87156.1|87106.1|35
1628560980000|2021-08-10 02:03:00|87157.9|87107.9|87155.6|87105.6|87160.6|87110.6|87151.8|87101.8|27
1628560990000|2021-08-10 02:03:10|87153.8|87103.8|87154.3|87104.3|87154.7|87104.7|87150.9|87100.9|35
1628561000000|2021-08-10 02:03:20|87154.4|87104.4|87152.1|87102.1|87156.5|87106.5|87150.6|87100.6|37
1628561010000|2021-08-10 02:03:30|87151.9|87101.9|87148.1|87098.1|87152.6|87102.6|87146.9|87096.9|27
1628561020000|2021-08-10 02:03:40|87148.3|87098.3|87147.8|87097.8|87150.8|87100.8|87144.4|87094.4|33
1628561030000|2021-08-10 02:03:50|87147.1|87097.1|87147.2|87097.2|87149.8|87099.8|87146.5|87096.5|19
1628561040000|2021-08-10 02:04:00|87147.1|87097.1|87146.4|87096.4|87147.1|87097.1|87142.6|87092.6|24
1628561050000|2021-08-10 02:04:10|87146|87096|87149.4|87099.4|87149.5|87099.5|87146|87096|15
1628561060000|2021-08-10 02:04:20|87148.7|87098.7|87143.5|87093.5|87148.7|87098.7|87142.7|87092.7|29
1628561070000|2021-08-10 02:04:30|87143.4|87093.4|87144.2|87094.2|87144.5|87094.5|87143.4|87093.4|18
1628561080000|2021-08-10 02:04:40|87143.8|87093.8|87138.4|87088.4|87143.8|87093.8|87138.3|87088.3|27
1628561090000|2021-08-10 02:04:50|87138.7|87088.7|87141.5|87091.5|87142.2|87092.2|87138.7|87088.7|28
1628561100000|2021-08-10 02:05:00|87141.9|87091.9|87140.1|87090.1|87142.6|87092.6|87139.5|87089.5|26
1628561110000|2021-08-10 02:05:10|87139.7|87089.7|87140.5|87090.5|87142.5|87092.5|87139.7|87089.7|17
1628561120000|2021-08-10 02:05:20|87140.1|87090.1|87139.2|87089.2|87141.7|87091.7|87137.5|87087.5|16
1628561130000|2021-08-10 02:05:30|87139.3|87089.3|87139.1|87089.1|87139.9|87089.9|87139|87089|17
1628561140000|2021-08-10 02:05:40|87138.6|87088.6|87139|87089|87141|87091|87138.6|87088.6|11
1628561150000|2021-08-10 02:05:50|87139.6|87089.6|87137.5|87087.5|87140.1|87090.1|87135.4|87085.4|11
1628561160000|2021-08-10 02:06:00|87137.8|87087.8|87139.4|87089.4|87140.2|87090.2|87137.8|87087.8|20
1628561170000|2021-08-10 02:06:10|87139.5|87089.5|87136.7|87086.7|87139.6|87089.6|87135.5|87085.5|26
1628561180000|2021-08-10 02:06:20|87136.9|87086.9|87137.5|87087.5|87137.6|87087.6|87135.7|87085.7|28
1628561190000|2021-08-10 02:06:30|87137.3|87087.3|87135|87085|87138.3|87088.3|87135|87085|25
1628561200000|2021-08-10 02:06:40|87135.4|87085.4|87134.6|87084.6|87136.1|87086.1|87134.2|87084.2|24
1628561210000|2021-08-10 02:06:50|87134.7|87084.7|87134.8|87084.8|87135.7|87085.7|87133.7|87083.7|18
1628561220000|2021-08-10 02:07:00|87134.6|87084.6|87134.7|87084.7|87135.5|87085.5|87133.8|87083.8|20
1628561230000|2021-08-10 02:07:10|87134.8|87084.8|87133.2|87083.2|87135.2|87085.2|87132.6|87082.6|24
1628561240000|2021-08-10 02:07:20|87133.1|87083.1|87134.6|87084.6|87135.5|87085.5|87133.1|87083.1|27
1628561250000|2021-08-10 02:07:30|87134.4|87084.4|87133.3|87083.3|87136.6|87086.6|87132.9|87082.9|28
1628561260000|2021-08-10 02:07:40|87132.2|87082.2|87133.5|87083.5|87134.2|87084.2|87131.5|87081.5|20
1628561270000|2021-08-10 02:07:50|87132.3|87082.3|87132|87082|87135.5|87085.5|87131.9|87081.9|11
1628561280000|2021-08-10 02:08:00|87130.9|87080.9|87133.6|87083.6|87134.9|87084.9|87130.9|87080.9|20
1628561290000|2021-08-10 02:08:10|87134.4|87084.4|87138|87088|87138|87088|87133.5|87083.5|13
1628561300000|2021-08-10 02:08:20|87136.8|87086.8|87133.7|87083.7|87136.9|87086.9|87131.5|87081.5|18
1628561310000|2021-08-10 02:08:30|87134|87084|87136.6|87086.6|87140.5|87090.5|87133.8|87083.8|19
1628561320000|2021-08-10 02:08:40|87136|87086|87134.9|87084.9|87137.5|87087.5|87134.4|87084.4|24
1628561330000|2021-08-10 02:08:50|87134.8|87084.8|87136.6|87086.6|87137.8|87087.8|87134.8|87084.8|23
1628561340000|2021-08-10 02:09:00|87136.7|87086.7|87136.4|87086.4|87138.3|87088.3|87136.4|87086.4|12
1628561350000|2021-08-10 02:09:10|87137.6|87087.6|87136.3|87086.3|87138.2|87088.2|87135.2|87085.2|29
1628561360000|2021-08-10 02:09:20|87137.2|87087.2|87136.4|87086.4|87138.8|87088.8|87135.4|87085.4|20
1628561370000|2021-08-10 02:09:30|87136.3|87086.3|87137.7|87087.7|87140.1|87090.1|87135.1|87085.1|17
1628561380000|2021-08-10 02:09:40|87135.6|87085.6|87135.4|87085.4|87138|87088|87135.4|87085.4|12
1628561390000|2021-08-10 02:09:50|87137.7|87087.7|87136.7|87086.7|87138.6|87088.6|87135.9|87085.9|13
1628561400000|2021-08-10 02:10:00|87136.5|87086.5|87136.7|87086.7|87138.4|87088.4|87136.2|87086.2|20
1628561410000|2021-08-10 02:10:10|87137.2|87087.2|87136.1|87086.1|87138.1|87088.1|87136|87086|17
1628561420000|2021-08-10 02:10:20|87137.1|87087.1|87135|87085|87137.1|87087.1|87133.9|87083.9|15
1628561430000|2021-08-10 02:10:30|87135.3|87085.3|87133.3|87083.3|87136|87086|87131.7|87081.7|26
1628561440000|2021-08-10 02:10:40|87133.7|87083.7|87133.8|87083.8|87135.1|87085.1|87133.1|87083.1|23
1628561450000|2021-08-10 02:10:50|87134.8|87084.8|87133.3|87083.3|87135|87085|87132.7|87082.7|13
1628561460000|2021-08-10 02:11:00|87132.8|87082.8|87132.8|87082.8|87133.8|87083.8|87132.3|87082.3|16
1628561470000|2021-08-10 02:11:10|87133.1|87083.1|87133.7|87083.7|87134.1|87084.1|87131.3|87081.3|16
1628561480000|2021-08-10 02:11:20|87133.5|87083.5|87132.7|87082.7|87133.6|87083.6|87131.8|87081.8|18
1628561490000|2021-08-10 02:11:30|87133.6|87083.6|87133.7|87083.7|87134|87084|87131.9|87081.9|21
1628561500000|2021-08-10 02:11:40|87130.9|87080.9|87130.7|87080.7|87132.7|87082.7|87130|87080|12
1628561510000|2021-08-10 02:11:50|87132.7|87082.7|87133.2|87083.2|87136.6|87086.6|87132.7|87082.7|13
1628561520000|2021-08-10 02:12:00|87132.8|87082.8|87131.8|87081.8|87134.6|87084.6|87131.8|87081.8|13
1628561530000|2021-08-10 02:12:10|87132.9|87082.9|87131.7|87081.7|87133.3|87083.3|87131.7|87081.7|12
1628561540000|2021-08-10 02:12:20|87133|87083|87131.5|87081.5|87137|87087|87130.9|87080.9|13
1628561550000|2021-08-10 02:12:30|87131.8|87081.8|87133.4|87083.4|87134|87084|87130.9|87080.9|18
1628561560000|2021-08-10 02:12:40|87134.9|87084.9|87136.6|87086.6|87136.6|87086.6|87132.1|87082.1|28
1628561570000|2021-08-10 02:12:50|87135.1|87085.1|87134.3|87084.3|87135.1|87085.1|87131.8|87081.8|28
1628561580000|2021-08-10 02:13:00|87136|87086|87132.6|87082.6|87136|87086|87130.5|87080.5|11
1628561590000|2021-08-10 02:13:10|87133.1|87083.1|87132.6|87082.6|87134.3|87084.3|87132.2|87082.2|23
1628561600000|2021-08-10 02:13:20|87132.4|87082.4|87142.4|87092.4|87143.6|87093.6|87131.8|87081.8|38
1628561610000|2021-08-10 02:13:30|87143.9|87093.9|87139.9|87089.9|87143.9|87093.9|87138|87088|19
1628561620000|2021-08-10 02:13:40|87138.4|87088.4|87138.5|87088.5|87141.4|87091.4|87134.1|87084.1|15
1628561630000|2021-08-10 02:13:50|87138.8|87088.8|87138.1|87088.1|87139.2|87089.2|87136.7|87086.7|15
1628561640000|2021-08-10 02:14:00|87136.6|87086.6|87140.9|87090.9|87141.1|87091.1|87135.4|87085.4|27
1628561650000|2021-08-10 02:14:10|87143.2|87093.2|87136|87086|87143.2|87093.2|87130.8|87080.8|19
1628561660000|2021-08-10 02:14:20|87134.8|87084.8|87138.2|87088.2|87140.2|87090.2|87133.8|87083.8|22
1628561670000|2021-08-10 02:14:30|87139.3|87089.3|87141|87091|87141|87091|87136.3|87086.3|28
1628561680000|2021-08-10 02:14:40|87141.6|87091.6|87138.5|87088.5|87141.8|87091.8|87138.4|87088.4|27
1628561690000|2021-08-10 02:14:50|87138.8|87088.8|87137|87087|87138.8|87088.8|87136.5|87086.5|18
1628561700000|2021-08-10 02:15:00|87137.1|87087.1|87141.3|87091.3|87142.2|87092.2|87137.1|87087.1|27
1628561710000|2021-08-10 02:15:10|87141.1|87091.1|87140.8|87090.8|87142|87092|87140|87090|26
1628561720000|2021-08-10 02:15:20|87142|87092|87140.4|87090.4|87142.3|87092.3|87138.4|87088.4|13
1628561730000|2021-08-10 02:15:30|87139.8|87089.8|87139.9|87089.9|87142.3|87092.3|87137.9|87087.9|21
1628561740000|2021-08-10 02:15:40|87138.9|87088.9|87140.7|87090.7|87144|87094|87136.6|87086.6|50
1628561750000|2021-08-10 02:15:50|87140.5|87090.5|87138.8|87088.8|87141.4|87091.4|87137.5|87087.5|37
1628561760000|2021-08-10 02:16:00|87139.5|87089.5|87138.6|87088.6|87139.5|87089.5|87136.4|87086.4|11
1628561770000|2021-08-10 02:16:10|87141.4|87091.4|87138.2|87088.2|87141.4|87091.4|87138.2|87088.2|18
1628561780000|2021-08-10 02:16:20|87138.3|87088.3|87141.2|87091.2|87148.5|87098.5|87137.2|87087.2|43
1628561790000|2021-08-10 02:16:30|87142.6|87092.6|87140.7|87090.7|87142.9|87092.9|87139.3|87089.3|19
1628561800000|2021-08-10 02:16:40|87141.2|87091.2|87141.3|87091.3|87144.3|87094.3|87139.6|87089.6|34
1628561810000|2021-08-10 02:16:50|87141.2|87091.2|87135.5|87085.5|87142.3|87092.3|87135.5|87085.5|33
1628561820000|2021-08-10 02:17:00|87136.1|87086.1|87135.3|87085.3|87136.7|87086.7|87135.1|87085.1|19
1628561830000|2021-08-10 02:17:10|87134.9|87084.9|87135.3|87085.3|87135.6|87085.6|87133|87083|11
1628561840000|2021-08-10 02:17:20|87135.6|87085.6|87135.8|87085.8|87135.8|87085.8|87134|87084|6
1628561850000|2021-08-10 02:17:30|87135.5|87085.5|87137.3|87087.3|87137.6|87087.6|87135|87085|13
1628561860000|2021-08-10 02:17:40|87137.8|87087.8|87134.4|87084.4|87137.8|87087.8|87133|87083|7
1628561870000|2021-08-10 02:17:50|87133.3|87083.3|87136.8|87086.8|87137|87087|87133.3|87083.3|10
1628561880000|2021-08-10 02:18:00|87137.1|87087.1|87134.8|87084.8|87137.1|87087.1|87134.8|87084.8|13
1628561890000|2021-08-10 02:18:10|87134.7|87084.7|87127.1|87077.1|87135.4|87085.4|87126.1|87076.1|37
1628561900000|2021-08-10 02:18:20|87128.5|87078.5|87122.2|87072.2|87129.1|87079.1|87122|87072|52
1628561910000|2021-08-10 02:18:30|87121.5|87071.5|87118|87068|87123.3|87073.3|87116.1|87066.1|60
1628561920000|2021-08-10 02:18:40|87117.9|87067.9|87122|87072|87128.8|87078.8|87117.9|87067.9|62
1628561930000|2021-08-10 02:18:50|87122.1|87072.1|87121.5|87071.5|87122.6|87072.6|87120.4|87070.4|34
1628561940000|2021-08-10 02:19:00|87121.3|87071.3|87131.5|87081.5|87131.5|87081.5|87119.7|87069.7|39
1628561950000|2021-08-10 02:19:10|87131.2|87081.2|87131.4|87081.4|87132.8|87082.8|87128.3|87078.3|35
1628561960000|2021-08-10 02:19:20|87130.8|87080.8|87130.8|87080.8|87132.3|87082.3|87126.1|87076.1|56
1628561970000|2021-08-10 02:19:30|87130.7|87080.7|87130.4|87080.4|87132.4|87082.4|87128.9|87078.9|46
1628561980000|2021-08-10 02:19:40|87131.3|87081.3|87131.5|87081.5|87132.1|87082.1|87129.8|87079.8|39
1628561990000|2021-08-10 02:19:50|87131.1|87081.1|87122.9|87072.9|87131.3|87081.3|87122.3|87072.3|47
1628562000000|2021-08-10 02:20:00|87122.6|87072.6|87131.4|87081.4|87135|87085|87120.9|87070.9|49
1628562010000|2021-08-10 02:20:10|87132.2|87082.2|87134.5|87084.5|87134.5|87084.5|87131.6|87081.6|39
1628562020000|2021-08-10 02:20:20|87134.3|87084.3|87141.3|87091.3|87142.5|87092.5|87133.7|87083.7|28
1628562030000|2021-08-10 02:20:30|87142.4|87092.4|87144.9|87094.9|87145.9|87095.9|87139.7|87089.7|39
1628562040000|2021-08-10 02:20:40|87145.2|87095.2|87146.9|87096.9|87146.9|87096.9|87143.1|87093.1|25
1628562050000|2021-08-10 02:20:50|87145.7|87095.7|87148.6|87098.6|87151.7|87101.7|87143.4|87093.4|49
1628562060000|2021-08-10 02:21:00|87149.4|87099.4|87150.1|87100.1|87151.9|87101.9|87148.1|87098.1|27
1628562070000|2021-08-10 02:21:10|87152.1|87102.1|87153.4|87103.4|87154.7|87104.7|87150.5|87100.5|27
1628562080000|2021-08-10 02:21:20|87153.5|87103.5|87155.7|87105.7|87158|87108|87151.8|87101.8|49
1628562090000|2021-08-10 02:21:30|87155.4|87105.4|87157.7|87107.7|87157.7|87107.7|87155|87105|25
1628562100000|2021-08-10 02:21:40|87157.6|87107.6|87155.7|87105.7|87157.6|87107.6|87155|87105|16
1628562110000|2021-08-10 02:21:50|87156.2|87106.2|87160.3|87110.3|87160.7|87110.7|87154.5|87104.5|15
1628562120000|2021-08-10 02:22:00|87160.1|87110.1|87157.7|87107.7|87160.1|87110.1|87156.7|87106.7|34
1628562130000|2021-08-10 02:22:10|87158.7|87108.7|87158.4|87108.4|87160|87110|87157.5|87107.5|48
1628562140000|2021-08-10 02:22:20|87158.1|87108.1|87158|87108|87159.3|87109.3|87157.4|87107.4|37
1628562150000|2021-08-10 02:22:30|87159.2|87109.2|87157.5|87107.5|87159.4|87109.4|87157.5|87107.5|18
1628562160000|2021-08-10 02:22:40|87157.9|87107.9|87162.3|87112.3|87164.8|87114.8|87156.4|87106.4|27
1628562170000|2021-08-10 02:22:50|87163.2|87113.2|87163.1|87113.1|87163.5|87113.5|87160.4|87110.4|27
1628562180000|2021-08-10 02:23:00|87163.6|87113.6|87162.8|87112.8|87165.6|87115.6|87162.2|87112.2|20
1628562190000|2021-08-10 02:23:10|87162.1|87112.1|87159.2|87109.2|87162.9|87112.9|87159.2|87109.2|20
1628562200000|2021-08-10 02:23:20|87158.3|87108.3|87147.1|87097.1|87159.6|87109.6|87141.5|87091.5|30
1628562210000|2021-08-10 02:23:30|87147.7|87097.7|87148.6|87098.6|87150.8|87100.8|87146.3|87096.3|27
1628562220000|2021-08-10 02:23:40|87149.2|87099.2|87163.2|87113.2|87164.2|87114.2|87149.2|87099.2|33
1628562230000|2021-08-10 02:23:50|87163.1|87113.1|87161.1|87111.1|87163.1|87113.1|87160.2|87110.2|19
1628562240000|2021-08-10 02:24:00|87160.9|87110.9|87158.1|87108.1|87162|87112|87158.1|87108.1|18
1628562250000|2021-08-10 02:24:10|87159|87109|87164|87114|87164.6|87114.6|87158.1|87108.1|32
1628562260000|2021-08-10 02:24:20|87164.1|87114.1|87164.9|87114.9|87165.3|87115.3|87163.1|87113.1|24
1628562270000|2021-08-10 02:24:30|87165.4|87115.4|87163|87113|87165.4|87115.4|87162.5|87112.5|28
1628562280000|2021-08-10 02:24:40|87164.8|87114.8|87158.1|87108.1|87169.4|87119.4|87156.8|87106.8|61
1628562290000|2021-08-10 02:24:50|87157.4|87107.4|87159.2|87109.2|87160.9|87110.9|87156.6|87106.6|16
1628562300000|2021-08-10 02:25:00|87159.3|87109.3|87158.6|87108.6|87160.2|87110.2|87158.5|87108.5|24
1628562310000|2021-08-10 02:25:10|87158.7|87108.7|87156.4|87106.4|87159.2|87109.2|87156.4|87106.4|20
1628562320000|2021-08-10 02:25:20|87157.3|87107.3|87154.2|87104.2|87157.7|87107.7|87154.2|87104.2|9
1628562330000|2021-08-10 02:25:30|87154.3|87104.3|87155.7|87105.7|87156.9|87106.9|87154.3|87104.3|7
1628562340000|2021-08-10 02:25:40|87155.1|87105.1|87157.5|87107.5|87157.9|87107.9|87155.1|87105.1|16
1628562350000|2021-08-10 02:25:50|87156.3|87106.3|87156.8|87106.8|87158.3|87108.3|87156.3|87106.3|17
1628562360000|2021-08-10 02:26:00|87157.1|87107.1|87156.8|87106.8|87158.8|87108.8|87156.6|87106.6|34
1628562370000|2021-08-10 02:26:10|87157.9|87107.9|87156.4|87106.4|87157.9|87107.9|87152.7|87102.7|76
1628562380000|2021-08-10 02:26:20|87156.8|87106.8|87156.4|87106.4|87157.4|87107.4|87154.6|87104.6|17
1628562390000|2021-08-10 02:26:30|87156.2|87106.2|87158.4|87108.4|87161.6|87111.6|87154.7|87104.7|50
1628562400000|2021-08-10 02:26:40|87159.6|87109.6|87157.1|87107.1|87159.6|87109.6|87156.3|87106.3|22
1628562410000|2021-08-10 02:26:50|87158|87108|87157.8|87107.8|87159.3|87109.3|87156.4|87106.4|18
1628562420000|2021-08-10 02:27:00|87157.9|87107.9|87157|87107|87159|87109|87155.7|87105.7|17
1628562430000|2021-08-10 02:27:10|87157.5|87107.5|87155.8|87105.8|87158.5|87108.5|87155.8|87105.8|22
1628562440000|2021-08-10 02:27:20|87155.9|87105.9|87158.1|87108.1|87159.3|87109.3|87155.9|87105.9|32
1628562450000|2021-08-10 02:27:30|87158.9|87108.9|87146.6|87096.6|87158.9|87108.9|87146.2|87096.2|28
1628562460000|2021-08-10 02:27:40|87146.3|87096.3|87146.7|87096.7|87146.9|87096.9|87145.5|87095.5|21
1628562470000|2021-08-10 02:27:50|87147.2|87097.2|87145.9|87095.9|87147.5|87097.5|87145.5|87095.5|12
1628562480000|2021-08-10 02:28:00|87145.8|87095.8|87140.1|87090.1|87145.8|87095.8|87140.1|87090.1|28
1628562490000|2021-08-10 02:28:10|87140.4|87090.4|87141.5|87091.5|87142.2|87092.2|87140.4|87090.4|11
1628562500000|2021-08-10 02:28:20|87141.4|87091.4|87137.8|87087.8|87141.4|87091.4|87129.5|87079.5|42
1628562510000|2021-08-10 02:28:30|87139.4|87089.4|87137|87087|87139.4|87089.4|87137|87087|23
1628562520000|2021-08-10 02:28:40|87137.1|87087.1|87137.8|87087.8|87137.8|87087.8|87136.7|87086.7|15
1628562530000|2021-08-10 02:28:50|87137.6|87087.6|87137.5|87087.5|87138.2|87088.2|87136.4|87086.4|16
1628562540000|2021-08-10 02:29:00|87137.4|87087.4|87137.4|87087.4|87137.9|87087.9|87136|87086|17
1628562550000|2021-08-10 02:29:10|87136.9|87086.9|87137.6|87087.6|87138|87088|87136.5|87086.5|9
1628562560000|2021-08-10 02:29:20|87137.8|87087.8|87136.4|87086.4|87137.8|87087.8|87135.4|87085.4|21
1628562570000|2021-08-10 02:29:30|87136.1|87086.1|87136.8|87086.8|87136.8|87086.8|87136.1|87086.1|12
1628562580000|2021-08-10 02:29:40|87136.6|87086.6|87137.1|87087.1|87138.7|87088.7|87136.5|87086.5|18
1628562590000|2021-08-10 02:29:50|87137.4|87087.4|87137|87087|87137.8|87087.8|87135.1|87085.1|17
1628562600000|2021-08-10 02:30:00|87136.8|87086.8|87136.8|87086.8|87137|87087|87136.4|87086.4|26
1628562610000|2021-08-10 02:30:10|87137.1|87087.1|87137.6|87087.6|87138|87088|87136.8|87086.8|22
1628562620000|2021-08-10 02:30:20|87137.7|87087.7|87136.1|87086.1|87137.7|87087.7|87135.8|87085.8|18
1628562630000|2021-08-10 02:30:30|87136.2|87086.2|87136.7|87086.7|87136.9|87086.9|87136.2|87086.2|4
1628562640000|2021-08-10 02:30:40|87136.3|87086.3|87133.4|87083.4|87137|87087|87133.4|87083.4|25
1628562650000|2021-08-10 02:30:50|87133.9|87083.9|87135.1|87085.1|87136.6|87086.6|87133.9|87083.9|17
1628562660000|2021-08-10 02:31:00|87135.3|87085.3|87137.1|87087.1|87137.1|87087.1|87135.3|87085.3|17
1628562670000|2021-08-10 02:31:10|87135.5|87085.5|87135.2|87085.2|87136.8|87086.8|87135|87085|10
1628562680000|2021-08-10 02:31:20|87135.5|87085.5|87136.9|87086.9|87137.3|87087.3|87135.5|87085.5|14
1628562690000|2021-08-10 02:31:30|87136.3|87086.3|87134.1|87084.1|87136.9|87086.9|87132.8|87082.8|21
1628562700000|2021-08-10 02:31:40|87134.4|87084.4|87136.5|87086.5|87137.5|87087.5|87134.3|87084.3|7
1628562710000|2021-08-10 02:31:50|87136.6|87086.6|87132.4|87082.4|87136.6|87086.6|87130.9|87080.9|17
1628562720000|2021-08-10 02:32:00|87134.2|87084.2|87132.7|87082.7|87134.2|87084.2|87127.7|87077.7|16
1628562730000|2021-08-10 02:32:10|87133.8|87083.8|87130.6|87080.6|87134.1|87084.1|87129.9|87079.9|30
1628562740000|2021-08-10 02:32:20|87129.1|87079.1|87130.2|87080.2|87131.1|87081.1|87127.3|87077.3|18
1628562750000|2021-08-10 02:32:30|87129.9|87079.9|87130.6|87080.6|87130.8|87080.8|87129.7|87079.7|14
1628562760000|2021-08-10 02:32:40|87130.4|87080.4|87130.4|87080.4|87130.8|87080.8|87128.9|87078.9|24
1628562770000|2021-08-10 02:32:50|87130.1|87080.1|87130.6|87080.6|87131.2|87081.2|87130|87080|19
1628562780000|2021-08-10 02:33:00|87131.2|87081.2|87131.1|87081.1|87132.2|87082.2|87129.9|87079.9|30
1628562790000|2021-08-10 02:33:10|87131.3|87081.3|87131.7|87081.7|87132.3|87082.3|87131.2|87081.2|10
1628562800000|2021-08-10 02:33:20|87131.6|87081.6|87131|87081|87132.7|87082.7|87130.9|87080.9|11
1628562810000|2021-08-10 02:33:30|87130.9|87080.9|87129.5|87079.5|87131.8|87081.8|87129.2|87079.2|16
1628562820000|2021-08-10 02:33:40|87129.6|87079.6|87132|87082|87133.1|87083.1|87129.6|87079.6|18
1628562830000|2021-08-10 02:33:50|87131.9|87081.9|87131.7|87081.7|87132.7|87082.7|87131.4|87081.4|28
1628562840000|2021-08-10 02:34:00|87132|87082|87133.3|87083.3|87133.5|87083.5|87131.7|87081.7|17
1628562850000|2021-08-10 02:34:10|87133.4|87083.4|87133.7|87083.7|87133.8|87083.8|87132.8|87082.8|13
1628562860000|2021-08-10 02:34:20|87133.6|87083.6|87133.6|87083.6|87133.7|87083.7|87133.1|87083.1|13
1628562870000|2021-08-10 02:34:30|87133.4|87083.4|87133.2|87083.2|87134.2|87084.2|87132.3|87082.3|21
1628562880000|2021-08-10 02:34:40|87133.1|87083.1|87131.6|87081.6|87133.7|87083.7|87130.9|87080.9|25
1628562890000|2021-08-10 02:34:50|87131.5|87081.5|87133.5|87083.5|87133.8|87083.8|87131.5|87081.5|20
1628562900000|2021-08-10 02:35:00|87133.3|87083.3|87133.4|87083.4|87134|87084|87132.5|87082.5|14
1628562910000|2021-08-10 02:35:10|87133.3|87083.3|87134|87084|87134|87084|87131.6|87081.6|34
1628562920000|2021-08-10 02:35:20|87133.7|87083.7|87135.6|87085.6|87136.9|87086.9|87131.9|87081.9|30
1628562930000|2021-08-10 02:35:30|87135.5|87085.5|87137|87087|87137.1|87087.1|87135.2|87085.2|19
1628562940000|2021-08-10 02:35:40|87136.8|87086.8|87136.7|87086.7|87137.4|87087.4|87136.2|87086.2|22
1628562950000|2021-08-10 02:35:50|87136.6|87086.6|87133|87083|87136.6|87086.6|87132.9|87082.9|27
1628562960000|2021-08-10 02:36:00|87133.7|87083.7|87134.5|87084.5|87135|87085|87133.1|87083.1|17
1628562970000|2021-08-10 02:36:10|87134.4|87084.4|87140.9|87090.9|87142.1|87092.1|87134.3|87084.3|35
1628562980000|2021-08-10 02:36:20|87140.8|87090.8|87141.1|87091.1|87142.2|87092.2|87139.4|87089.4|33
1628562990000|2021-08-10 02:36:30|87141|87091|87139.8|87089.8|87141.5|87091.5|87139.7|87089.7|28
1628563000000|2021-08-10 02:36:40|87139.7|87089.7|87139.3|87089.3|87140.3|87090.3|87139.2|87089.2|24
1628563010000|2021-08-10 02:36:50|87139.6|87089.6|87138.2|87088.2|87140.6|87090.6|87136.7|87086.7|28
1628563020000|2021-08-10 02:37:00|87138.5|87088.5|87138.2|87088.2|87139.3|87089.3|87137.6|87087.6|20
1628563030000|2021-08-10 02:37:10|87138|87088|87135.1|87085.1|87138.8|87088.8|87135.1|87085.1|37
1628563040000|2021-08-10 02:37:20|87135.8|87085.8|87132.1|87082.1|87136.2|87086.2|87130.6|87080.6|29
1628563050000|2021-08-10 02:37:30|87132.2|87082.2|87134.6|87084.6|87134.9|87084.9|87131.5|87081.5|23
1628563060000|2021-08-10 02:37:40|87134.8|87084.8|87135.8|87085.8|87135.9|87085.9|87134.8|87084.8|15
1628563070000|2021-08-10 02:37:50|87135.6|87085.6|87135.2|87085.2|87136.5|87086.5|87135.2|87085.2|19
1628563080000|2021-08-10 02:38:00|87134.7|87084.7|87136.2|87086.2|87136.7|87086.7|87134.7|87084.7|23
1628563090000|2021-08-10 02:38:10|87135.5|87085.5|87136.1|87086.1|87136.6|87086.6|87134.6|87084.6|32
1628563100000|2021-08-10 02:38:20|87136.6|87086.6|87140.7|87090.7|87140.7|87090.7|87135.9|87085.9|33
1628563110000|2021-08-10 02:38:30|87140|87090|87139.9|87089.9|87140.7|87090.7|87138.7|87088.7|25
1628563120000|2021-08-10 02:38:40|87140|87090|87139.2|87089.2|87140|87090|87138.6|87088.6|23
1628563130000|2021-08-10 02:38:50|87139.3|87089.3|87138.1|87088.1|87139.9|87089.9|87138|87088|16
1628563140000|2021-08-10 02:39:00|87138.2|87088.2|87137.5|87087.5|87138.9|87088.9|87137.3|87087.3|13
1628563150000|2021-08-10 02:39:10|87138.1|87088.1|87137.7|87087.7|87138.2|87088.2|87137.2|87087.2|14
1628563160000|2021-08-10 02:39:20|87138.4|87088.4|87138.4|87088.4|87138.9|87088.9|87137.9|87087.9|16
1628563170000|2021-08-10 02:39:30|87138.5|87088.5|87137.7|87087.7|87138.7|87088.7|87137.7|87087.7|15
1628563180000|2021-08-10 02:39:40|87137.8|87087.8|87136.6|87086.6|87140.2|87090.2|87136.6|87086.6|16
1628563190000|2021-08-10 02:39:50|87136.5|87086.5|87135.9|87085.9|87137.6|87087.6|87135.9|87085.9|17
1628563200000|2021-08-10 02:40:00|87136|87086|87136.9|87086.9|87136.9|87086.9|87135.6|87085.6|28
1628563210000|2021-08-10 02:40:10|87136.6|87086.6|87135.3|87085.3|87136.9|87086.9|87135.3|87085.3|19
1628563220000|2021-08-10 02:40:20|87135.4|87085.4|87136.3|87086.3|87136.6|87086.6|87135.1|87085.1|24
1628563230000|2021-08-10 02:40:30|87136.5|87086.5|87135.6|87085.6|87136.5|87086.5|87135.6|87085.6|12
1628563240000|2021-08-10 02:40:40|87135.3|87085.3|87136.3|87086.3|87136.3|87086.3|87135.2|87085.2|6
1628563250000|2021-08-10 02:40:50|87135.3|87085.3|87136.6|87086.6|87137|87087|87135.3|87085.3|8
1628563260000|2021-08-10 02:41:00|87135.3|87085.3|87137.6|87087.6|87138.6|87088.6|87135.2|87085.2|20
1628563270000|2021-08-10 02:41:10|87137.8|87087.8|87136.3|87086.3|87137.8|87087.8|87135.8|87085.8|16
1628563280000|2021-08-10 02:41:20|87135.4|87085.4|87136.5|87086.5|87137.8|87087.8|87135.4|87085.4|13
1628563290000|2021-08-10 02:41:30|87136.2|87086.2|87137.8|87087.8|87138.8|87088.8|87136.2|87086.2|22
1628563300000|2021-08-10 02:41:40|87138.1|87088.1|87138.7|87088.7|87139.1|87089.1|87137.3|87087.3|24
1628563310000|2021-08-10 02:41:50|87138.9|87088.9|87138.9|87088.9|87139.5|87089.5|87137.5|87087.5|18
1628563320000|2021-08-10 02:42:00|87138.3|87088.3|87138.3|87088.3|87139|87089|87137.6|87087.6|29
1628563330000|2021-08-10 02:42:10|87138|87088|87138.6|87088.6|87138.7|87088.7|87137.8|87087.8|11
1628563340000|2021-08-10 02:42:20|87137.3|87087.3|87138.1|87088.1|87138.5|87088.5|87137.3|87087.3|10
1628563350000|2021-08-10 02:42:30|87138.2|87088.2|87137.4|87087.4|87138.8|87088.8|87137|87087|20
1628563360000|2021-08-10 02:42:40|87137.2|87087.2|87137.3|87087.3|87138.8|87088.8|87137.1|87087.1|24
1628563370000|2021-08-10 02:42:50|87137.9|87087.9|87135.2|87085.2|87138.6|87088.6|87135.2|87085.2|15
1628563380000|2021-08-10 02:43:00|87135.6|87085.6|87135.7|87085.7|87136.2|87086.2|87134.9|87084.9|26
1628563390000|2021-08-10 02:43:10|87135.8|87085.8|87133.7|87083.7|87136.1|87086.1|87133.4|87083.4|24
1628563400000|2021-08-10 02:43:20|87133.6|87083.6|87130.3|87080.3|87133.6|87083.6|87129.3|87079.3|31
1628563410000|2021-08-10 02:43:30|87130|87080|87131|87081|87131.4|87081.4|87129.9|87079.9|22
1628563420000|2021-08-10 02:43:40|87131.1|87081.1|87127.7|87077.7|87131.3|87081.3|87127.3|87077.3|14
1628563430000|2021-08-10 02:43:50|87128.1|87078.1|87128.8|87078.8|87128.8|87078.8|87126.3|87076.3|15
1628563440000|2021-08-10 02:44:00|87127.5|87077.5|87128.3|87078.3|87129.2|87079.2|87126.9|87076.9|29
1628563450000|2021-08-10 02:44:10|87128.2|87078.2|87127.1|87077.1|87128.2|87078.2|87126.2|87076.2|26
1628563460000|2021-08-10 02:44:20|87126.7|87076.7|87128.5|87078.5|87128.9|87078.9|87125.8|87075.8|26
1628563470000|2021-08-10 02:44:30|87129.3|87079.3|87128.4|87078.4|87130.5|87080.5|87127|87077|29
1628563480000|2021-08-10 02:44:40|87127.8|87077.8|87126.8|87076.8|87128.4|87078.4|87125.6|87075.6|20
1628563490000|2021-08-10 02:44:50|87127.1|87077.1|87126.4|87076.4|87127.7|87077.7|87125.6|87075.6|18
1628563500000|2021-08-10 02:45:00|87126.2|87076.2|87129|87079|87129.1|87079.1|87126|87076|24
1628563510000|2021-08-10 02:45:10|87128.9|87078.9|87126.5|87076.5|87128.9|87078.9|87124.8|87074.8|24
1628563520000|2021-08-10 02:45:20|87127.1|87077.1|87128|87078|87128.2|87078.2|87125.7|87075.7|27
1628563530000|2021-08-10 02:45:30|87127.9|87077.9|87128|87078|87129.9|87079.9|87127.1|87077.1|22
1628563540000|2021-08-10 02:45:40|87127.9|87077.9|87126.2|87076.2|87129|87079|87125.9|87075.9|22
1628563550000|2021-08-10 02:45:50|87126.4|87076.4|87124.4|87074.4|87127.7|87077.7|87123|87073|34
1628563560000|2021-08-10 02:46:00|87124.3|87074.3|87123.6|87073.6|87124.4|87074.4|87122.1|87072.1|20
1628563570000|2021-08-10 02:46:10|87123.3|87073.3|87123.3|87073.3|87124.3|87074.3|87123.3|87073.3|10
1628563580000|2021-08-10 02:46:20|87123.6|87073.6|87122.6|87072.6|87125.2|87075.2|87122.1|87072.1|15
1628563590000|2021-08-10 02:46:30|87122.5|87072.5|87123.5|87073.5|87123.5|87073.5|87122.5|87072.5|10
1628563600000|2021-08-10 02:46:40|87123.1|87073.1|87123.9|87073.9|87124.3|87074.3|87123.1|87073.1|9
1628563610000|2021-08-10 02:46:50|87124.2|87074.2|87124.1|87074.1|87124.5|87074.5|87124|87074|7
1628563620000|2021-08-10 02:47:00|87124|87074|87121.3|87071.3|87124.9|87074.9|87120.9|87070.9|18
1628563630000|2021-08-10 02:47:10|87122.1|87072.1|87122.4|87072.4|87122.6|87072.6|87121.1|87071.1|14
1628563640000|2021-08-10 02:47:20|87122.3|87072.3|87120.2|87070.2|87122.8|87072.8|87119.6|87069.6|18
1628563650000|2021-08-10 02:47:30|87120.1|87070.1|87118.9|87068.9|87120.4|87070.4|87118.7|87068.7|19
1628563660000|2021-08-10 02:47:40|87119.3|87069.3|87117.9|87067.9|87119.4|87069.4|87117.6|87067.6|9
1628563670000|2021-08-10 02:47:50|87118.6|87068.6|87118.5|87068.5|87119.6|87069.6|87118.4|87068.4|16
1628563680000|2021-08-10 02:48:00|87119.1|87069.1|87118.5|87068.5|87119.8|87069.8|87116.7|87066.7|15
1628563690000|2021-08-10 02:48:10|87118.7|87068.7|87118.2|87068.2|87119.5|87069.5|87117.3|87067.3|23
1628563700000|2021-08-10 02:48:20|87118.1|87068.1|87118.2|87068.2|87118.8|87068.8|87117.7|87067.7|39
1628563710000|2021-08-10 02:48:30|87118|87068|87118|87068|87119.3|87069.3|87117.8|87067.8|36
1628563720000|2021-08-10 02:48:40|87117.5|87067.5|87119.1|87069.1|87119.4|87069.4|87117.5|87067.5|32
1628563730000|2021-08-10 02:48:50|87119.6|87069.6|87118.1|87068.1|87119.7|87069.7|87118.1|87068.1|19
1628563740000|2021-08-10 02:49:00|87118|87068|87118.7|87068.7|87119.1|87069.1|87116.7|87066.7|28
1628563750000|2021-08-10 02:49:10|87118.4|87068.4|87117|87067|87119|87069|87116.6|87066.6|35
1628563760000|2021-08-10 02:49:20|87117.2|87067.2|87118.9|87068.9|87119.1|87069.1|87116.3|87066.3|20
1628563770000|2021-08-10 02:49:30|87117.2|87067.2|87118.2|87068.2|87119.5|87069.5|87117.2|87067.2|20
1628563780000|2021-08-10 02:49:40|87118.4|87068.4|87119.7|87069.7|87119.8|87069.8|87117.2|87067.2|15
1628563790000|2021-08-10 02:49:50|87119.6|87069.6|87117.9|87067.9|87119.9|87069.9|87117.9|87067.9|25
1628563800000|2021-08-10 02:50:00|87117.8|87067.8|87117.1|87067.1|87118.9|87068.9|87117|87067|34
1628563810000|2021-08-10 02:50:10|87116.9|87066.9|87114.2|87064.2|87117.4|87067.4|87114.2|87064.2|40
1628563820000|2021-08-10 02:50:20|87111.6|87061.6|87111.3|87061.3|87115.1|87065.1|87110.2|87060.2|48
1628563830000|2021-08-10 02:50:30|87110.9|87060.9|87110.5|87060.5|87111.6|87061.6|87108.8|87058.8|50
1628563840000|2021-08-10 02:50:40|87110.6|87060.6|87111.3|87061.3|87111.9|87061.9|87110.6|87060.6|16
1628563850000|2021-08-10 02:50:50|87111.8|87061.8|87109.1|87059.1|87111.8|87061.8|87108.1|87058.1|28
1628563860000|2021-08-10 02:51:00|87108.9|87058.9|87108.4|87058.4|87109.4|87059.4|87107.3|87057.3|31
1628563870000|2021-08-10 02:51:10|87108.2|87058.2|87108.2|87058.2|87109.4|87059.4|87107.2|87057.2|30
1628563880000|2021-08-10 02:51:20|87107.9|87057.9|87106.6|87056.6|87108.6|87058.6|87106.6|87056.6|30
1628563890000|2021-08-10 02:51:30|87106.7|87056.7|87107.5|87057.5|87108.2|87058.2|87106.2|87056.2|37
1628563900000|2021-08-10 02:51:40|87107.7|87057.7|87106.2|87056.2|87107.8|87057.8|87106.1|87056.1|30
1628563910000|2021-08-10 02:51:50|87106.6|87056.6|87105|87055|87107|87057|87104.8|87054.8|33
1628563920000|2021-08-10 02:52:00|87105.2|87055.2|87105.5|87055.5|87105.9|87055.9|87103.3|87053.3|36
1628563930000|2021-08-10 02:52:10|87105.6|87055.6|87106.1|87056.1|87107.3|87057.3|87105.2|87055.2|52
1628563940000|2021-08-10 02:52:20|87105.9|87055.9|87105.1|87055.1|87106.3|87056.3|87104.5|87054.5|26
1628563950000|2021-08-10 02:52:30|87106.7|87056.7|87105.6|87055.6|87106.7|87056.7|87105.2|87055.2|18
1628563960000|2021-08-10 02:52:40|87105.4|87055.4|87105.8|87055.8|87107.5|87057.5|87105.4|87055.4|22
1628563970000|2021-08-10 02:52:50|87106|87056|87105.4|87055.4|87106.8|87056.8|87105.1|87055.1|11
1628563980000|2021-08-10 02:53:00|87105.6|87055.6|87104|87054|87106.6|87056.6|87103.6|87053.6|25
1628563990000|2021-08-10 02:53:10|87103.9|87053.9|87103.3|87053.3|87104.7|87054.7|87101.7|87051.7|23
1628564000000|2021-08-10 02:53:20|87102.9|87052.9|87103.7|87053.7|87103.8|87053.8|87102.4|87052.4|18
1628564010000|2021-08-10 02:53:30|87103.6|87053.6|87101.7|87051.7|87103.6|87053.6|87101.7|87051.7|19
1628564020000|2021-08-10 02:53:40|87101.9|87051.9|87104.2|87054.2|87105.5|87055.5|87101.6|87051.6|27
1628564030000|2021-08-10 02:53:50|87104.1|87054.1|87104.9|87054.9|87107.4|87057.4|87103.2|87053.2|37
1628564040000|2021-08-10 02:54:00|87103.5|87053.5|87105.1|87055.1|87108.3|87058.3|87103.2|87053.2|34
1628564050000|2021-08-10 02:54:10|87105.2|87055.2|87107.3|87057.3|87107.8|87057.8|87103.6|87053.6|26
1628564060000|2021-08-10 02:54:20|87107.4|87057.4|87105.3|87055.3|87107.4|87057.4|87104.2|87054.2|22
1628564070000|2021-08-10 02:54:30|87105.2|87055.2|87104.9|87054.9|87105.6|87055.6|87104.7|87054.7|17
1628564080000|2021-08-10 02:54:40|87105.7|87055.7|87105.4|87055.4|87106.4|87056.4|87104.7|87054.7|19
1628564090000|2021-08-10 02:54:50|87105.5|87055.5|87105.1|87055.1|87107.3|87057.3|87103.7|87053.7|18
1628564100000|2021-08-10 02:55:00|87105.4|87055.4|87108.5|87058.5|87110|87060|87104.4|87054.4|31
1628564110000|2021-08-10 02:55:10|87108.6|87058.6|87109.6|87059.6|87109.9|87059.9|87107.7|87057.7|19
1628564120000|2021-08-10 02:55:20|87110|87060|87105.9|87055.9|87110|87060|87105.8|87055.8|28
1628564130000|2021-08-10 02:55:30|87106|87056|87106.4|87056.4|87106.5|87056.5|87104.6|87054.6|39
1628564140000|2021-08-10 02:55:40|87106.7|87056.7|87106|87056|87107.3|87057.3|87105.7|87055.7|21
1628564150000|2021-08-10 02:55:50|87106.3|87056.3|87106.1|87056.1|87107.5|87057.5|87105.6|87055.6|21
1628564160000|2021-08-10 02:56:00|87106.6|87056.6|87104.6|87054.6|87106.6|87056.6|87104.6|87054.6|20
1628564170000|2021-08-10 02:56:10|87104.5|87054.5|87106.4|87056.4|87107.3|87057.3|87104.5|87054.5|26
1628564180000|2021-08-10 02:56:20|87106.9|87056.9|87105.5|87055.5|87107.3|87057.3|87104.9|87054.9|26
1628564190000|2021-08-10 02:56:30|87105|87055|87103.2|87053.2|87105.2|87055.2|87102.6|87052.6|21
1628564200000|2021-08-10 02:56:40|87103|87053|87103.5|87053.5|87104.6|87054.6|87103|87053|22
1628564210000|2021-08-10 02:56:50|87103.8|87053.8|87104.5|87054.5|87105.3|87055.3|87103.1|87053.1|30
1628564220000|2021-08-10 02:57:00|87104.4|87054.4|87103.3|87053.3|87104.5|87054.5|87102.9|87052.9|19
1628564230000|2021-08-10 02:57:10|87103.1|87053.1|87103.5|87053.5|87104.6|87054.6|87102.7|87052.7|20
1628564240000|2021-08-10 02:57:20|87104.1|87054.1|87104.4|87054.4|87105.1|87055.1|87102.2|87052.2|32
1628564250000|2021-08-10 02:57:30|87104.6|87054.6|87104.3|87054.3|87105.2|87055.2|87101.7|87051.7|25
1628564260000|2021-08-10 02:57:40|87104|87054|87103.6|87053.6|87105|87055|87102.6|87052.6|27
1628564270000|2021-08-10 02:57:50|87103.7|87053.7|87103.6|87053.6|87104.1|87054.1|87102.9|87052.9|20
1628564280000|2021-08-10 02:58:00|87103.1|87053.1|87102.2|87052.2|87104|87054|87102|87052|24
1628564290000|2021-08-10 02:58:10|87102.8|87052.8|87102.9|87052.9|87104.4|87054.4|87101.2|87051.2|41
1628564300000|2021-08-10 02:58:20|87103.2|87053.2|87100.4|87050.4|87103.7|87053.7|87099.6|87049.6|21
1628564310000|2021-08-10 02:58:30|87100.3|87050.3|87100.1|87050.1|87100.6|87050.6|87099.7|87049.7|13
1628564320000|2021-08-10 02:58:40|87099.9|87049.9|87099.9|87049.9|87100.2|87050.2|87098.7|87048.7|23
1628564330000|2021-08-10 02:58:50|87100|87050|87099.2|87049.2|87100.9|87050.9|87098.9|87048.9|24
1628564340000|2021-08-10 02:59:00|87098.2|87048.2|87100.8|87050.8|87102.3|87052.3|87098|87048|32
1628564350000|2021-08-10 02:59:10|87100.9|87050.9|87100.9|87050.9|87102.6|87052.6|87099|87049|35
1628564360000|2021-08-10 02:59:20|87100.3|87050.3|87100.8|87050.8|87103.2|87053.2|87099.8|87049.8|42
1628564370000|2021-08-10 02:59:30|87100.9|87050.9|87103.7|87053.7|87104.8|87054.8|87099.7|87049.7|40
1628564380000|2021-08-10 02:59:40|87103.3|87053.3|87106.8|87056.8|87107.2|87057.2|87101.4|87051.4|30
1628564390000|2021-08-10 02:59:50|87106.9|87056.9|87106.1|87056.1|87107.1|87057.1|87105.8|87055.8|32
1628564400000|2021-08-10 03:00:00|87106.2|87056.2|87107.4|87057.4|87107.4|87057.4|87105.8|87055.8|18
1628564410000|2021-08-10 03:00:10|87107.3|87057.3|87106.6|87056.6|87107.9|87057.9|87106.6|87056.6|11
1628564420000|2021-08-10 03:00:20|87106.5|87056.5|87106.8|87056.8|87108.4|87058.4|87106.2|87056.2|23
1628564430000|2021-08-10 03:00:30|87106.9|87056.9|87109.3|87059.3|87110.1|87060.1|87106|87056|21
1628564440000|2021-08-10 03:00:40|87109.2|87059.2|87109.3|87059.3|87110.5|87060.5|87109.2|87059.2|14
1628564450000|2021-08-10 03:00:50|87108.8|87058.8|87107.2|87057.2|87109|87059|87107.2|87057.2|17
1628564460000|2021-08-10 03:01:00|87109.3|87059.3|87107|87057|87109.3|87059.3|87107|87057|16
1628564470000|2021-08-10 03:01:10|87107.3|87057.3|87105.9|87055.9|87107.8|87057.8|87105.9|87055.9|22
1628564480000|2021-08-10 03:01:20|87105.8|87055.8|87106.6|87056.6|87108.9|87058.9|87105.8|87055.8|14
1628564490000|2021-08-10 03:01:30|87105.9|87055.9|87107.5|87057.5|87107.5|87057.5|87105.6|87055.6|13
1628564500000|2021-08-10 03:01:40|87107|87057|87108.6|87058.6|87108.6|87058.6|87105.8|87055.8|23
1628564510000|2021-08-10 03:01:50|87108.7|87058.7|87107.8|87057.8|87109.4|87059.4|87107.8|87057.8|12
1628564520000|2021-08-10 03:02:00|87107.9|87057.9|87107.7|87057.7|87108.2|87058.2|87107.5|87057.5|16
1628564530000|2021-08-10 03:02:10|87106.6|87056.6|87110.1|87060.1|87110.2|87060.2|87106.6|87056.6|25
1628564540000|2021-08-10 03:02:20|87109.3|87059.3|87109.4|87059.4|87111.4|87061.4|87109.3|87059.3|14
1628564550000|2021-08-10 03:02:30|87109.5|87059.5|87110|87060|87110.8|87060.8|87109.5|87059.5|11
1628564560000|2021-08-10 03:02:40|87109.5|87059.5|87111.4|87061.4|87112|87062|87108.9|87058.9|16
1628564570000|2021-08-10 03:02:50|87111.8|87061.8|87107.7|87057.7|87111.8|87061.8|87107.7|87057.7|15
1628564580000|2021-08-10 03:03:00|87108|87058|87110.3|87060.3|87110.3|87060.3|87107.5|87057.5|11
1628564590000|2021-08-10 03:03:10|87110.1|87060.1|87108.7|87058.7|87110.1|87060.1|87108.5|87058.5|21
1628564600000|2021-08-10 03:03:20|87109.7|87059.7|87109.9|87059.9|87109.9|87059.9|87108.3|87058.3|9
1628564610000|2021-08-10 03:03:30|87108.5|87058.5|87107.2|87057.2|87109.5|87059.5|87106.7|87056.7|15
1628564620000|2021-08-10 03:03:40|87107.5|87057.5|87108|87058|87109.6|87059.6|87107.4|87057.4|17
1628564630000|2021-08-10 03:03:50|87109.4|87059.4|87108.7|87058.7|87109.4|87059.4|87106.4|87056.4|17
1628564640000|2021-08-10 03:04:00|87108.6|87058.6|87107.8|87057.8|87108.6|87058.6|87103.7|87053.7|13
1628564650000|2021-08-10 03:04:10|87107.9|87057.9|87108|87058|87108.4|87058.4|87106.3|87056.3|21
1628564660000|2021-08-10 03:04:20|87108.1|87058.1|87105.8|87055.8|87108.4|87058.4|87104.1|87054.1|19
1628564670000|2021-08-10 03:04:30|87104.3|87054.3|87105.7|87055.7|87106.1|87056.1|87103.9|87053.9|16
1628564680000|2021-08-10 03:04:40|87105.6|87055.6|87103.6|87053.6|87105.6|87055.6|87103.2|87053.2|27
1628564690000|2021-08-10 03:04:50|87103.4|87053.4|87104.5|87054.5|87106.4|87056.4|87103.4|87053.4|21
1628564700000|2021-08-10 03:05:00|87104|87054|87105.2|87055.2|87106|87056|87103.3|87053.3|42
1628564710000|2021-08-10 03:05:10|87105.8|87055.8|87104.9|87054.9|87105.8|87055.8|87103.3|87053.3|23
1628564720000|2021-08-10 03:05:20|87104.4|87054.4|87101.1|87051.1|87104.4|87054.4|87101.1|87051.1|30
1628564730000|2021-08-10 03:05:30|87101.8|87051.8|87104.1|87054.1|87106.8|87056.8|87101.8|87051.8|26
1628564740000|2021-08-10 03:05:40|87104.3|87054.3|87105.2|87055.2|87106.6|87056.6|87102|87052|25
1628564750000|2021-08-10 03:05:50|87104.5|87054.5|87103.5|87053.5|87105.8|87055.8|87103.2|87053.2|15
1628564760000|2021-08-10 03:06:00|87102.9|87052.9|87104.8|87054.8|87105.6|87055.6|87102.9|87052.9|15
1628564770000|2021-08-10 03:06:10|87104.9|87054.9|87103.6|87053.6|87105.3|87055.3|87103.1|87053.1|17
1628564780000|2021-08-10 03:06:20|87103.5|87053.5|87102.5|87052.5|87103.6|87053.6|87099.6|87049.6|10
1628564790000|2021-08-10 03:06:30|87102.1|87052.1|87101.9|87051.9|87105.3|87055.3|87101.9|87051.9|18
1628564800000|2021-08-10 03:06:40|87100.9|87050.9|87102.6|87052.6|87104.5|87054.5|87100.2|87050.2|22
1628564810000|2021-08-10 03:06:50|87102.9|87052.9|87107|87057|87107.9|87057.9|87102.7|87052.7|30
1628564820000|2021-08-10 03:07:00|87107.1|87057.1|87106.8|87056.8|87107.9|87057.9|87106.8|87056.8|15
1628564830000|2021-08-10 03:07:10|87106|87056|87104.1|87054.1|87106.8|87056.8|87103.8|87053.8|35
1628564840000|2021-08-10 03:07:20|87104|87054|87104.2|87054.2|87105.7|87055.7|87104|87054|19
1628564850000|2021-08-10 03:07:30|87104|87054|87105.2|87055.2|87105.7|87055.7|87103.1|87053.1|19
1628564860000|2021-08-10 03:07:40|87105.8|87055.8|87106.7|87056.7|87107.1|87057.1|87104.8|87054.8|22
1628564870000|2021-08-10 03:07:50|87105.9|87055.9|87105.8|87055.8|87106.3|87056.3|87104.3|87054.3|22
1628564880000|2021-08-10 03:08:00|87105.3|87055.3|87106.6|87056.6|87106.8|87056.8|87104.3|87054.3|26
1628564890000|2021-08-10 03:08:10|87106.7|87056.7|87105.4|87055.4|87106.9|87056.9|87104.8|87054.8|20
1628564900000|2021-08-10 03:08:20|87106.1|87056.1|87110.4|87060.4|87110.5|87060.5|87104.5|87054.5|24
1628564910000|2021-08-10 03:08:30|87110.8|87060.8|87107.1|87057.1|87111|87061|87107.1|87057.1|25
1628564920000|2021-08-10 03:08:40|87107.7|87057.7|87107.6|87057.6|87108.3|87058.3|87105.6|87055.6|12
1628564930000|2021-08-10 03:08:50|87107.5|87057.5|87106.5|87056.5|87107.9|87057.9|87106.5|87056.5|13
1628564940000|2021-08-10 03:09:00|87106.6|87056.6|87105.6|87055.6|87109|87059|87105.6|87055.6|26
1628564950000|2021-08-10 03:09:10|87105.8|87055.8|87109.5|87059.5|87110.2|87060.2|87105.8|87055.8|28
1628564960000|2021-08-10 03:09:20|87108.8|87058.8|87108.4|87058.4|87109.3|87059.3|87107.6|87057.6|24
1628564970000|2021-08-10 03:09:30|87108.7|87058.7|87110.1|87060.1|87110.1|87060.1|87107.6|87057.6|21
1628564980000|2021-08-10 03:09:40|87110|87060|87109|87059|87110|87060|87108.1|87058.1|25
1628564990000|2021-08-10 03:09:50|87108.7|87058.7|87112.7|87062.7|87113.3|87063.3|87108|87058|31
1628565000000|2021-08-10 03:10:00|87113|87063|87112.5|87062.5|87116.1|87066.1|87112.5|87062.5|20
1628565010000|2021-08-10 03:10:10|87112.4|87062.4|87113.5|87063.5|87114.3|87064.3|87112.4|87062.4|32
1628565020000|2021-08-10 03:10:20|87113.6|87063.6|87115|87065|87115.4|87065.4|87113|87063|22
1628565030000|2021-08-10 03:10:30|87114.9|87064.9|87115.2|87065.2|87115.8|87065.8|87113.8|87063.8|14
1628565040000|2021-08-10 03:10:40|87115.1|87065.1|87114.5|87064.5|87115.3|87065.3|87113.6|87063.6|34
1628565050000|2021-08-10 03:10:50|87114.9|87064.9|87114.5|87064.5|87115.2|87065.2|87113.4|87063.4|16
1628565060000|2021-08-10 03:11:00|87113.7|87063.7|87112.5|87062.5|87115.1|87065.1|87111.9|87061.9|19
1628565070000|2021-08-10 03:11:10|87112.9|87062.9|87112.8|87062.8|87113.7|87063.7|87111.8|87061.8|26
1628565080000|2021-08-10 03:11:20|87113.2|87063.2|87111.3|87061.3|87113.6|87063.6|87111.3|87061.3|23
1628565090000|2021-08-10 03:11:30|87111.2|87061.2|87112|87062|87112.4|87062.4|87110.6|87060.6|24
1628565100000|2021-08-10 03:11:40|87111.9|87061.9|87112|87062|87114.2|87064.2|87111.2|87061.2|20
1628565110000|2021-08-10 03:11:50|87111.6|87061.6|87112.3|87062.3|87113.1|87063.1|87110.8|87060.8|32
1628565120000|2021-08-10 03:12:00|87111.6|87061.6|87112.2|87062.2|87114|87064|87111.1|87061.1|21
1628565130000|2021-08-10 03:12:10|87111.9|87061.9|87112.9|87062.9|87113.6|87063.6|87111.2|87061.2|21
1628565140000|2021-08-10 03:12:20|87113.1|87063.1|87112.4|87062.4|87113.9|87063.9|87112.3|87062.3|16
1628565150000|2021-08-10 03:12:30|87111.5|87061.5|87108.9|87058.9|87113.8|87063.8|87108.8|87058.8|24
1628565160000|2021-08-10 03:12:40|87108.4|87058.4|87108.5|87058.5|87110|87060|87108.1|87058.1|18
1628565170000|2021-08-10 03:12:50|87108.9|87058.9|87108.7|87058.7|87109|87059|87106.9|87056.9|19
1628565180000|2021-08-10 03:13:00|87108.3|87058.3|87107.4|87057.4|87108.5|87058.5|87107.2|87057.2|27
1628565190000|2021-08-10 03:13:10|87107.9|87057.9|87105.1|87055.1|87107.9|87057.9|87105.1|87055.1|25
1628565200000|2021-08-10 03:13:20|87106.9|87056.9|87106|87056|87107|87057|87105.1|87055.1|26
1628565210000|2021-08-10 03:13:30|87106.4|87056.4|87107.9|87057.9|87108.9|87058.9|87105.1|87055.1|16
1628565220000|2021-08-10 03:13:40|87106.1|87056.1|87107|87057|87107.3|87057.3|87106.1|87056.1|13
1628565230000|2021-08-10 03:13:50|87107.4|87057.4|87106.1|87056.1|87107.4|87057.4|87105.6|87055.6|22
1628565240000|2021-08-10 03:14:00|87105.9|87055.9|87104.9|87054.9|87107.2|87057.2|87104.5|87054.5|12
1628565250000|2021-08-10 03:14:10|87104.7|87054.7|87105.9|87055.9|87106.7|87056.7|87102.5|87052.5|13
1628565260000|2021-08-10 03:14:20|87104.8|87054.8|87106.5|87056.5|87106.5|87056.5|87104.8|87054.8|10
1628565270000|2021-08-10 03:14:30|87104.3|87054.3|87104.9|87054.9|87106.4|87056.4|87104|87054|16
1628565280000|2021-08-10 03:14:40|87105.2|87055.2|87105.7|87055.7|87105.9|87055.9|87104.3|87054.3|13
1628565290000|2021-08-10 03:14:50|87105.8|87055.8|87105.2|87055.2|87107.3|87057.3|87104.7|87054.7|20
1628565300000|2021-08-10 03:15:00|87104.6|87054.6|87107.5|87057.5|87107.6|87057.6|87104.6|87054.6|12
1628565310000|2021-08-10 03:15:10|87107.3|87057.3|87107.6|87057.6|87108.4|87058.4|87106.7|87056.7|13
1628565320000|2021-08-10 03:15:20|87107.8|87057.8|87105.9|87055.9|87109.6|87059.6|87104.7|87054.7|24
1628565330000|2021-08-10 03:15:30|87105.4|87055.4|87107.5|87057.5|87107.5|87057.5|87104.8|87054.8|17
1628565340000|2021-08-10 03:15:40|87106.7|87056.7|87106.2|87056.2|87108.6|87058.6|87105.9|87055.9|27
1628565350000|2021-08-10 03:15:50|87106.3|87056.3|87105.1|87055.1|87107|87057|87099.6|87049.6|22
1628565360000|2021-08-10 03:16:00|87104.7|87054.7|87105.9|87055.9|87105.9|87055.9|87104.3|87054.3|31
1628565370000|2021-08-10 03:16:10|87107.2|87057.2|87106.3|87056.3|87107.2|87057.2|87105.7|87055.7|16
1628565380000|2021-08-10 03:16:20|87106.1|87056.1|87104.1|87054.1|87108.1|87058.1|87103.9|87053.9|27
1628565390000|2021-08-10 03:16:30|87104|87054|87102|87052|87104.1|87054.1|87100.3|87050.3|21
1628565400000|2021-08-10 03:16:40|87099.7|87049.7|87098.6|87048.6|87099.9|87049.9|87097.5|87047.5|31
1628565410000|2021-08-10 03:16:50|87098.7|87048.7|87100|87050|87102|87052|87098.7|87048.7|33
1628565420000|2021-08-10 03:17:00|87100.1|87050.1|87101|87051|87101.1|87051.1|87099|87049|31
1628565430000|2021-08-10 03:17:10|87100.7|87050.7|87099.2|87049.2|87100.7|87050.7|87098.8|87048.8|32
1628565440000|2021-08-10 03:17:20|87099.3|87049.3|87099.5|87049.5|87100.9|87050.9|87097.8|87047.8|34
1628565450000|2021-08-10 03:17:30|87099.9|87049.9|87099.9|87049.9|87100.8|87050.8|87097.6|87047.6|23
1628565460000|2021-08-10 03:17:40|87099.8|87049.8|87102.6|87052.6|87103.5|87053.5|87099.3|87049.3|27
1628565470000|2021-08-10 03:17:50|87103.1|87053.1|87103|87053|87105.3|87055.3|87102.4|87052.4|22
1628565480000|2021-08-10 03:18:00|87103.2|87053.2|87103.1|87053.1|87104.8|87054.8|87102.1|87052.1|20
1628565490000|2021-08-10 03:18:10|87102.9|87052.9|87101.7|87051.7|87103.7|87053.7|87101.7|87051.7|22
1628565500000|2021-08-10 03:18:20|87101.5|87051.5|87103|87053|87103|87053|87100.2|87050.2|22
1628565510000|2021-08-10 03:18:30|87102.5|87052.5|87105.2|87055.2|87105.4|87055.4|87101|87051|30
1628565520000|2021-08-10 03:18:40|87104.6|87054.6|87103.9|87053.9|87105.5|87055.5|87103.6|87053.6|27
1628565530000|2021-08-10 03:18:50|87104.3|87054.3|87106.5|87056.5|87106.5|87056.5|87103.8|87053.8|18
1628565540000|2021-08-10 03:19:00|87106.9|87056.9|87103|87053|87106.9|87056.9|87101.6|87051.6|37
1628565550000|2021-08-10 03:19:10|87103.4|87053.4|87100|87050|87103.4|87053.4|87099.7|87049.7|35
1628565560000|2021-08-10 03:19:20|87100.3|87050.3|87098.5|87048.5|87100.3|87050.3|87098|87048|16
1628565570000|2021-08-10 03:19:30|87098.8|87048.8|87099.8|87049.8|87100.5|87050.5|87098.2|87048.2|29
1628565580000|2021-08-10 03:19:40|87099.4|87049.4|87097.9|87047.9|87099.4|87049.4|87097.6|87047.6|22
1628565590000|2021-08-10 03:19:50|87098.4|87048.4|87102.6|87052.6|87104.6|87054.6|87098.4|87048.4|36
1628565600000|2021-08-10 03:20:00|87102.5|87052.5|87103|87053|87104.1|87054.1|87101.7|87051.7|24
1628565610000|2021-08-10 03:20:10|87102.6|87052.6|87102.3|87052.3|87103.9|87053.9|87102|87052|22
1628565620000|2021-08-10 03:20:20|87103|87053|87101|87051|87103|87053|87100.6|87050.6|18
1628565630000|2021-08-10 03:20:30|87100.7|87050.7|87100.6|87050.6|87101.6|87051.6|87098.9|87048.9|18
1628565640000|2021-08-10 03:20:40|87100.8|87050.8|87097.6|87047.6|87101.6|87051.6|87095.6|87045.6|18
1628565650000|2021-08-10 03:20:50|87099.2|87049.2|87099.3|87049.3|87102.1|87052.1|87099.2|87049.2|29
1628565660000|2021-08-10 03:21:00|87099.6|87049.6|87099.7|87049.7|87101.2|87051.2|87099.4|87049.4|18
1628565670000|2021-08-10 03:21:10|87099.8|87049.8|87098.2|87048.2|87100.2|87050.2|87098.2|87048.2|15
1628565680000|2021-08-10 03:21:20|87098.5|87048.5|87096.7|87046.7|87100.1|87050.1|87096.5|87046.5|18
1628565690000|2021-08-10 03:21:30|87097.2|87047.2|87097.4|87047.4|87098.9|87048.9|87094.8|87044.8|12
1628565700000|2021-08-10 03:21:40|87098|87048|87098.6|87048.6|87100.7|87050.7|87097.8|87047.8|24
1628565710000|2021-08-10 03:21:50|87099.1|87049.1|87098.8|87048.8|87099.6|87049.6|87096.8|87046.8|19
1628565720000|2021-08-10 03:22:00|87099.3|87049.3|87098.8|87048.8|87099.5|87049.5|87098|87048|26
1628565730000|2021-08-10 03:22:10|87100.3|87050.3|87093.9|87043.9|87100.3|87050.3|87093.9|87043.9|29
1628565740000|2021-08-10 03:22:20|87094.8|87044.8|87093|87043|87096.5|87046.5|87091.9|87041.9|35
1628565750000|2021-08-10 03:22:30|87093.6|87043.6|87095|87045|87095.4|87045.4|87092.6|87042.6|15
1628565760000|2021-08-10 03:22:40|87094.8|87044.8|87096.4|87046.4|87096.9|87046.9|87093.5|87043.5|28
1628565770000|2021-08-10 03:22:50|87096.3|87046.3|87096.2|87046.2|87097.1|87047.1|87093.8|87043.8|29
1628565780000|2021-08-10 03:23:00|87095.5|87045.5|87095.2|87045.2|87097.4|87047.4|87094.3|87044.3|18
1628565790000|2021-08-10 03:23:10|87092.4|87042.4|87095.5|87045.5|87097.1|87047.1|87092.4|87042.4|16
1628565800000|2021-08-10 03:23:20|87096.1|87046.1|87097.4|87047.4|87097.4|87047.4|87094.5|87044.5|23
1628565810000|2021-08-10 03:23:30|87097.5|87047.5|87099.5|87049.5|87100.8|87050.8|87096.9|87046.9|22
1628565820000|2021-08-10 03:23:40|87099.8|87049.8|87099.3|87049.3|87100.3|87050.3|87098.6|87048.6|22
1628565830000|2021-08-10 03:23:50|87100.1|87050.1|87100.8|87050.8|87100.8|87050.8|87097.7|87047.7|29
1628565840000|2021-08-10 03:24:00|87100.9|87050.9|87095.5|87045.5|87100.9|87050.9|87095.5|87045.5|20
1628565850000|2021-08-10 03:24:10|87094.2|87044.2|87097.2|87047.2|87100.9|87050.9|87094.2|87044.2|22
1628565860000|2021-08-10 03:24:20|87095.7|87045.7|87097.3|87047.3|87098.5|87048.5|87095.7|87045.7|29
1628565870000|2021-08-10 03:24:30|87097.1|87047.1|87097.6|87047.6|87099.6|87049.6|87097.1|87047.1|13
1628565880000|2021-08-10 03:24:40|87097.3|87047.3|87099.7|87049.7|87099.9|87049.9|87097.2|87047.2|12
1628565890000|2021-08-10 03:24:50|87100.3|87050.3|87096.9|87046.9|87100.3|87050.3|87096.9|87046.9|18
1628565900000|2021-08-10 03:25:00|87097|87047|87094|87044|87097|87047|87090.9|87040.9|30
1628565910000|2021-08-10 03:25:10|87092.7|87042.7|87094.7|87044.7|87096.5|87046.5|87092.7|87042.7|19
1628565920000|2021-08-10 03:25:20|87094.8|87044.8|87092|87042|87095.3|87045.3|87091.2|87041.2|16
1628565930000|2021-08-10 03:25:30|87092.4|87042.4|87084.8|87034.8|87092.6|87042.6|87080.7|87030.7|34
1628565940000|2021-08-10 03:25:40|87080|87030|87082.1|87032.1|87083.4|87033.4|87079.7|87029.7|25
1628565950000|2021-08-10 03:25:50|87082.5|87032.5|87076.5|87026.5|87083.5|87033.5|87073.3|87023.3|36
1628565960000|2021-08-10 03:26:00|87075.3|87025.3|87076.1|87026.1|87078|87028|87074.2|87024.2|28
1628565970000|2021-08-10 03:26:10|87075.7|87025.7|87081.4|87031.4|87081.5|87031.5|87074|87024|36
1628565980000|2021-08-10 03:26:20|87078.9|87028.9|87079.5|87029.5|87081.4|87031.4|87077.3|87027.3|63
1628565990000|2021-08-10 03:26:30|87078.2|87028.2|87076.9|87026.9|87078.9|87028.9|87076.9|87026.9|14
1628566000000|2021-08-10 03:26:40|87077.5|87027.5|87078.9|87028.9|87078.9|87028.9|87076.7|87026.7|14
1628566010000|2021-08-10 03:26:50|87077.6|87027.6|87073|87023|87078.9|87028.9|87071.7|87021.7|22
1628566020000|2021-08-10 03:27:00|87073.4|87023.4|87075|87025|87082.5|87032.5|87073.4|87023.4|13
1628566030000|2021-08-10 03:27:10|87075.4|87025.4|87079.1|87029.1|87080.8|87030.8|87075.4|87025.4|18
1628566040000|2021-08-10 03:27:20|87077.8|87027.8|87077.7|87027.7|87078.9|87028.9|87076.2|87026.2|21
1628566050000|2021-08-10 03:27:30|87078.8|87028.8|87072.8|87022.8|87078.8|87028.8|87070.5|87020.5|20
1628566060000|2021-08-10 03:27:40|87074.2|87024.2|87073.3|87023.3|87075.2|87025.2|87071.8|87021.8|33
1628566070000|2021-08-10 03:27:50|87074|87024|87074.3|87024.3|87074.6|87024.6|87073.2|87023.2|29
1628566080000|2021-08-10 03:28:00|87074.6|87024.6|87074|87024|87075.4|87025.4|87072.3|87022.3|20
1628566090000|2021-08-10 03:28:10|87074.1|87024.1|87074.1|87024.1|87074.7|87024.7|87073.7|87023.7|11
1628566100000|2021-08-10 03:28:20|87072|87022|87076.3|87026.3|87078.3|87028.3|87070|87020|13
1628566110000|2021-08-10 03:28:30|87076.9|87026.9|87076.3|87026.3|87078.5|87028.5|87073.6|87023.6|20
1628566120000|2021-08-10 03:28:40|87076.2|87026.2|87076.4|87026.4|87076.4|87026.4|87074.4|87024.4|31
1628566130000|2021-08-10 03:28:50|87076|87026|87075.8|87025.8|87076.4|87026.4|87075.3|87025.3|15
1628566140000|2021-08-10 03:29:00|87075.5|87025.5|87075.1|87025.1|87075.5|87025.5|87073|87023|11
1628566150000|2021-08-10 03:29:10|87073.9|87023.9|87074.3|87024.3|87075.9|87025.9|87072.5|87022.5|17
1628566160000|2021-08-10 03:29:20|87075.4|87025.4|87075.4|87025.4|87077.4|87027.4|87074.9|87024.9|23
1628566170000|2021-08-10 03:29:30|87076|87026|87074.4|87024.4|87076.1|87026.1|87072.6|87022.6|17
1628566180000|2021-08-10 03:29:40|87074.1|87024.1|87072.8|87022.8|87074.2|87024.2|87072.3|87022.3|11
1628566190000|2021-08-10 03:29:50|87073|87023|87072.5|87022.5|87075.1|87025.1|87070.8|87020.8|18
1628566200000|2021-08-10 03:30:00|87071.2|87021.2|87077.1|87027.1|87077.7|87027.7|87071.2|87021.2|31
1628566210000|2021-08-10 03:30:10|87076.8|87026.8|87075|87025|87077.2|87027.2|87073.4|87023.4|24
1628566220000|2021-08-10 03:30:20|87075.4|87025.4|87073.9|87023.9|87075.7|87025.7|87073.3|87023.3|14
1628566230000|2021-08-10 03:30:30|87074|87024|87074.2|87024.2|87075|87025|87073|87023|10
1628566240000|2021-08-10 03:30:40|87073.5|87023.5|87069.3|87019.3|87075.2|87025.2|87069.3|87019.3|16
1628566250000|2021-08-10 03:30:50|87070.2|87020.2|87075.7|87025.7|87076.2|87026.2|87070|87020|22
1628566260000|2021-08-10 03:31:00|87075.6|87025.6|87072.4|87022.4|87075.8|87025.8|87071.1|87021.1|18
1628566270000|2021-08-10 03:31:10|87072.8|87022.8|87076.2|87026.2|87076.3|87026.3|87072|87022|13
1628566280000|2021-08-10 03:31:20|87075.3|87025.3|87074.4|87024.4|87075.3|87025.3|87073|87023|15
1628566290000|2021-08-10 03:31:30|87073.6|87023.6|87075.1|87025.1|87075.6|87025.6|87072.3|87022.3|21
1628566300000|2021-08-10 03:31:40|87075|87025|87075|87025|87076|87026|87074.3|87024.3|13
1628566310000|2021-08-10 03:31:50|87074.5|87024.5|87074.8|87024.8|87075.6|87025.6|87072.4|87022.4|27
1628566320000|2021-08-10 03:32:00|87076|87026|87075.3|87025.3|87077.7|87027.7|87068.9|87018.9|31
1628566330000|2021-08-10 03:32:10|87075.4|87025.4|87075.9|87025.9|87076.6|87026.6|87074|87024|25
1628566340000|2021-08-10 03:32:20|87075.7|87025.7|87073.1|87023.1|87076.4|87026.4|87073|87023|18
1628566350000|2021-08-10 03:32:30|87074.5|87024.5|87079.5|87029.5|87079.5|87029.5|87071.1|87021.1|11
1628566360000|2021-08-10 03:32:40|87080.3|87030.3|87072.9|87022.9|87080.3|87030.3|87072.9|87022.9|14
1628566370000|2021-08-10 03:32:50|87072.6|87022.6|87075.8|87025.8|87075.8|87025.8|87072.6|87022.6|12
1628566380000|2021-08-10 03:33:00|87075.5|87025.5|87074.8|87024.8|87075.5|87025.5|87072.1|87022.1|24
1628566390000|2021-08-10 03:33:10|87075.5|87025.5|87074.5|87024.5|87075.7|87025.7|87073.1|87023.1|20
1628566400000|2021-08-10 03:33:20|87074.9|87024.9|87075|87025|87075.3|87025.3|87073.7|87023.7|15
1628566410000|2021-08-10 03:33:30|87074.4|87024.4|87078.5|87028.5|87080|87030|87073.2|87023.2|22
1628566420000|2021-08-10 03:33:40|87078.9|87028.9|87077.6|87027.6|87079.4|87029.4|87072.1|87022.1|22
1628566430000|2021-08-10 03:33:50|87077.7|87027.7|87079.3|87029.3|87081.5|87031.5|87077.7|87027.7|17
1628566440000|2021-08-10 03:34:00|87080.4|87030.4|87078.9|87028.9|87080.5|87030.5|87078|87028|13
1628566450000|2021-08-10 03:34:10|87077.3|87027.3|87076.6|87026.6|87078.2|87028.2|87075.1|87025.1|12
1628566460000|2021-08-10 03:34:20|87075.7|87025.7|87079.4|87029.4|87079.4|87029.4|87074.2|87024.2|17
1628566470000|2021-08-10 03:34:30|87076.7|87026.7|87079.4|87029.4|87079.5|87029.5|87076.2|87026.2|16
1628566480000|2021-08-10 03:34:40|87078.8|87028.8|87076.7|87026.7|87078.8|87028.8|87075.1|87025.1|20
1628566490000|2021-08-10 03:34:50|87077.8|87027.8|87078.9|87028.9|87079.7|87029.7|87074.9|87024.9|33
1628566500000|2021-08-10 03:35:00|87077.1|87027.1|87077.2|87027.2|87077.3|87027.3|87075.6|87025.6|16
1628566510000|2021-08-10 03:35:10|87077.5|87027.5|87076|87026|87077.5|87027.5|87074|87024|9
1628566520000|2021-08-10 03:35:20|87075.5|87025.5|87078|87028|87078|87028|87074.9|87024.9|10
1628566530000|2021-08-10 03:35:30|87072.2|87022.2|87076.6|87026.6|87079.1|87029.1|87072.2|87022.2|10
1628566540000|2021-08-10 03:35:40|87076.8|87026.8|87078.2|87028.2|87080.4|87030.4|87076.4|87026.4|24
1628566550000|2021-08-10 03:35:50|87078.3|87028.3|87077.3|87027.3|87078.3|87028.3|87073.2|87023.2|23
1628566560000|2021-08-10 03:36:00|87077.1|87027.1|87075.2|87025.2|87078|87028|87074.8|87024.8|23
1628566570000|2021-08-10 03:36:10|87075.5|87025.5|87073.7|87023.7|87075.5|87025.5|87073.7|87023.7|15
1628566580000|2021-08-10 03:36:20|87073|87023|87076.7|87026.7|87076.7|87026.7|87072.9|87022.9|14
1628566590000|2021-08-10 03:36:30|87075.5|87025.5|87075.6|87025.6|87077.6|87027.6|87075.5|87025.5|11
1628566600000|2021-08-10 03:36:40|87075.5|87025.5|87073.4|87023.4|87078.4|87028.4|87073.4|87023.4|11
1628566610000|2021-08-10 03:36:50|87073.6|87023.6|87073.7|87023.7|87076.7|87026.7|87073|87023|12
1628566620000|2021-08-10 03:37:00|87073.5|87023.5|87074.4|87024.4|87075.5|87025.5|87073.5|87023.5|17
1628566630000|2021-08-10 03:37:10|87074.5|87024.5|87075.1|87025.1|87078.4|87028.4|87074.5|87024.5|20
1628566640000|2021-08-10 03:37:20|87075.4|87025.4|87073|87023|87077.9|87027.9|87071.3|87021.3|37
1628566650000|2021-08-10 03:37:30|87072.5|87022.5|87064.4|87014.4|87074.5|87024.5|87064.4|87014.4|34
1628566660000|2021-08-10 03:37:40|87065.1|87015.1|87065.6|87015.6|87071|87021|87065.1|87015.1|29
1628566670000|2021-08-10 03:37:50|87065.7|87015.7|87066.9|87016.9|87068|87018|87065.7|87015.7|12
1628566680000|2021-08-10 03:38:00|87067.1|87017.1|87066.6|87016.6|87067.6|87017.6|87066|87016|19
1628566690000|2021-08-10 03:38:10|87070.5|87020.5|87066|87016|87075.4|87025.4|87062.2|87012.2|19
1628566700000|2021-08-10 03:38:20|87064.6|87014.6|87065.9|87015.9|87066.4|87016.4|87064.6|87014.6|13
1628566710000|2021-08-10 03:38:30|87066.5|87016.5|87066.7|87016.7|87068.6|87018.6|87063.9|87013.9|14
1628566720000|2021-08-10 03:38:40|87067.7|87017.7|87066|87016|87068.5|87018.5|87065.1|87015.1|34
1628566730000|2021-08-10 03:38:50|87066.1|87016.1|87065.9|87015.9|87066.6|87016.6|87065.4|87015.4|35
1628566740000|2021-08-10 03:39:00|87066.9|87016.9|87065.3|87015.3|87067.5|87017.5|87062.9|87012.9|30
1628566750000|2021-08-10 03:39:10|87065.5|87015.5|87067.3|87017.3|87068.6|87018.6|87065|87015|19
1628566760000|2021-08-10 03:39:20|87067.4|87017.4|87065|87015|87067.5|87017.5|87064.1|87014.1|10
1628566770000|2021-08-10 03:39:30|87062|87012|87062.3|87012.3|87062.6|87012.6|87060.5|87010.5|10
1628566780000|2021-08-10 03:39:40|87062.2|87012.2|87066.4|87016.4|87068|87018|87062.2|87012.2|9
1628566790000|2021-08-10 03:39:50|87064|87014|87063.1|87013.1|87069.8|87019.8|87063.1|87013.1|25
1628566800000|2021-08-10 03:40:00|87061.4|87011.4|87062.4|87012.4|87064.8|87014.8|87061.2|87011.2|24
1628566810000|2021-08-10 03:40:10|87062.6|87012.6|87064|87014|87064.8|87014.8|87060.5|87010.5|21
1628566820000|2021-08-10 03:40:20|87064.4|87014.4|87064.6|87014.6|87067.9|87017.9|87062.6|87012.6|42
1628566830000|2021-08-10 03:40:30|87063.7|87013.7|87063.1|87013.1|87065.4|87015.4|87062.4|87012.4|24
1628566840000|2021-08-10 03:40:40|87063.9|87013.9|87064.8|87014.8|87066.6|87016.6|87061.5|87011.5|30
1628566850000|2021-08-10 03:40:50|87065.5|87015.5|87066.7|87016.7|87068.8|87018.8|87063.2|87013.2|17
1628566860000|2021-08-10 03:41:00|87065.6|87015.6|87064.9|87014.9|87067.1|87017.1|87062.7|87012.7|38
1628566870000|2021-08-10 03:41:10|87063.6|87013.6|87069.4|87019.4|87072.2|87022.2|87063.2|87013.2|13
1628566880000|2021-08-10 03:41:20|87069.1|87019.1|87065.8|87015.8|87069.7|87019.7|87063.2|87013.2|57
1628566890000|2021-08-10 03:41:30|87065.7|87015.7|87067.2|87017.2|87070.5|87020.5|87064.8|87014.8|31
1628566900000|2021-08-10 03:41:40|87067.4|87017.4|87067.7|87017.7|87070.1|87020.1|87066.4|87016.4|29
1628566910000|2021-08-10 03:41:50|87067.5|87017.5|87068|87018|87070.7|87020.7|87065.4|87015.4|17
1628566920000|2021-08-10 03:42:00|87067.7|87017.7|87065.6|87015.6|87072.1|87022.1|87064.7|87014.7|12
1628566930000|2021-08-10 03:42:10|87069.7|87019.7|87066.2|87016.2|87073.2|87023.2|87066.2|87016.2|13
1628566940000|2021-08-10 03:42:20|87067.6|87017.6|87069.7|87019.7|87073.7|87023.7|87065.9|87015.9|22
1628566950000|2021-08-10 03:42:30|87070.3|87020.3|87067.9|87017.9|87070.5|87020.5|87067.6|87017.6|20
1628566960000|2021-08-10 03:42:40|87068.4|87018.4|87067.3|87017.3|87068.4|87018.4|87065.3|87015.3|16
1628566970000|2021-08-10 03:42:50|87066.7|87016.7|87065.1|87015.1|87073|87023|87064.5|87014.5|25
1628566980000|2021-08-10 03:43:00|87064.8|87014.8|87067.1|87017.1|87069.2|87019.2|87064.8|87014.8|28
1628566990000|2021-08-10 03:43:10|87067.8|87017.8|87066.9|87016.9|87069.9|87019.9|87066|87016|17
1628567000000|2021-08-10 03:43:20|87067|87017|87066.8|87016.8|87070.5|87020.5|87066.6|87016.6|16
1628567010000|2021-08-10 03:43:30|87066.6|87016.6|87065.7|87015.7|87068|87018|87065.4|87015.4|23
1628567020000|2021-08-10 03:43:40|87065.6|87015.6|87064.7|87014.7|87068.4|87018.4|87064.1|87014.1|28
1628567030000|2021-08-10 03:43:50|87065.4|87015.4|87070.6|87020.6|87070.6|87020.6|87063.7|87013.7|28
1628567040000|2021-08-10 03:44:00|87068.4|87018.4|87067.1|87017.1|87068.4|87018.4|87065.7|87015.7|19
1628567050000|2021-08-10 03:44:10|87065.6|87015.6|87065.9|87015.9|87066.8|87016.8|87065.2|87015.2|11
1628567060000|2021-08-10 03:44:20|87063.3|87013.3|87066|87016|87067|87017|87062.4|87012.4|25
1628567070000|2021-08-10 03:44:30|87065.9|87015.9|87062.7|87012.7|87065.9|87015.9|87060.4|87010.4|22
1628567080000|2021-08-10 03:44:40|87062.4|87012.4|87065.3|87015.3|87065.3|87015.3|87061.5|87011.5|26
1628567090000|2021-08-10 03:44:50|87065.4|87015.4|87062.8|87012.8|87068.7|87018.7|87060.9|87010.9|25
1628567100000|2021-08-10 03:45:00|87062.6|87012.6|87066.8|87016.8|87066.8|87016.8|87062.6|87012.6|23
1628567110000|2021-08-10 03:45:10|87067.9|87017.9|87063.6|87013.6|87067.9|87017.9|87063.3|87013.3|21
1628567120000|2021-08-10 03:45:20|87065.1|87015.1|87060.2|87010.2|87066.2|87016.2|87060.2|87010.2|20
1628567130000|2021-08-10 03:45:30|87061.7|87011.7|87062.2|87012.2|87063.6|87013.6|87060.9|87010.9|18
1628567140000|2021-08-10 03:45:40|87060.6|87010.6|87059.6|87009.6|87063.4|87013.4|87058.8|87008.8|24
1628567150000|2021-08-10 03:45:50|87059.7|87009.7|87061.3|87011.3|87065.4|87015.4|87058.7|87008.7|37
1628567160000|2021-08-10 03:46:00|87062.8|87012.8|87060.7|87010.7|87064.6|87014.6|87060.7|87010.7|29
1628567170000|2021-08-10 03:46:10|87061.2|87011.2|87062.4|87012.4|87064.4|87014.4|87061|87011|56
1628567180000|2021-08-10 03:46:20|87062.1|87012.1|87062.8|87012.8|87063.9|87013.9|87061.7|87011.7|30
1628567190000|2021-08-10 03:46:30|87062.6|87012.6|87063.2|87013.2|87064.4|87014.4|87062.3|87012.3|17
1628567200000|2021-08-10 03:46:40|87063.4|87013.4|87063|87013|87065.3|87015.3|87062.2|87012.2|19
1628567210000|2021-08-10 03:46:50|87063.1|87013.1|87061.6|87011.6|87063.9|87013.9|87060.1|87010.1|32
1628567220000|2021-08-10 03:47:00|87061.4|87011.4|87069.4|87019.4|87072.6|87022.6|87061|87011|45
1628567230000|2021-08-10 03:47:10|87069.5|87019.5|87066.2|87016.2|87072.3|87022.3|87065|87015|33
1628567240000|2021-08-10 03:47:20|87065.5|87015.5|87063.9|87013.9|87066.1|87016.1|87063.9|87013.9|21
1628567250000|2021-08-10 03:47:30|87063.6|87013.6|87063.6|87013.6|87068.3|87018.3|87063.6|87013.6|20
1628567260000|2021-08-10 03:47:40|87063.7|87013.7|87064.5|87014.5|87065.4|87015.4|87062.8|87012.8|19
1628567270000|2021-08-10 03:47:50|87063.2|87013.2|87069.9|87019.9|87072.8|87022.8|87063.2|87013.2|31
1628567280000|2021-08-10 03:48:00|87070.9|87020.9|87064.4|87014.4|87074.5|87024.5|87063.2|87013.2|36
1628567290000|2021-08-10 03:48:10|87065.1|87015.1|87065.4|87015.4|87065.6|87015.6|87063.4|87013.4|27
1628567300000|2021-08-10 03:48:20|87065.7|87015.7|87067|87017|87069.3|87019.3|87065.7|87015.7|22
1628567310000|2021-08-10 03:48:30|87066.8|87016.8|87064.9|87014.9|87068.4|87018.4|87064|87014|20
1628567320000|2021-08-10 03:48:40|87064.7|87014.7|87065.1|87015.1|87067.5|87017.5|87064.1|87014.1|27
1628567330000|2021-08-10 03:48:50|87065.2|87015.2|87064.4|87014.4|87066.1|87016.1|87064.2|87014.2|27
1628567340000|2021-08-10 03:49:00|87064.6|87014.6|87063.1|87013.1|87065.4|87015.4|87063.1|87013.1|21
1628567350000|2021-08-10 03:49:10|87062.9|87012.9|87064.7|87014.7|87066.7|87016.7|87060.9|87010.9|29
1628567360000|2021-08-10 03:49:20|87065.7|87015.7|87069.3|87019.3|87069.4|87019.4|87062.9|87012.9|15
1628567370000|2021-08-10 03:49:30|87068.9|87018.9|87069.9|87019.9|87075|87025|87066.2|87016.2|30
1628567380000|2021-08-10 03:49:40|87069.8|87019.8|87068.5|87018.5|87070.3|87020.3|87064.7|87014.7|18
1628567390000|2021-08-10 03:49:50|87067.7|87017.7|87071.1|87021.1|87072.6|87022.6|87067.6|87017.6|24
1628567400000|2021-08-10 03:50:00|87071.2|87021.2|87069.5|87019.5|87071.2|87021.2|87069.2|87019.2|21
1628567410000|2021-08-10 03:50:10|87072|87022|87068.2|87018.2|87072|87022|87065|87015|27
1628567420000|2021-08-10 03:50:20|87066.2|87016.2|87068.2|87018.2|87068.5|87018.5|87066.1|87016.1|34
1628567430000|2021-08-10 03:50:30|87068|87018|87067.5|87017.5|87068.4|87018.4|87066.4|87016.4|37
1628567440000|2021-08-10 03:50:40|87067.3|87017.3|87072.9|87022.9|87076.2|87026.2|87067.2|87017.2|35
1628567450000|2021-08-10 03:50:50|87072.5|87022.5|87067.7|87017.7|87072.5|87022.5|87067.6|87017.6|33
1628567460000|2021-08-10 03:51:00|87068.1|87018.1|87071.6|87021.6|87071.6|87021.6|87066.5|87016.5|20
1628567470000|2021-08-10 03:51:10|87071.5|87021.5|87068.1|87018.1|87071.5|87021.5|87067.6|87017.6|15
1628567480000|2021-08-10 03:51:20|87069.2|87019.2|87067|87017|87071.1|87021.1|87064.1|87014.1|41
1628567490000|2021-08-10 03:51:30|87067.1|87017.1|87067.8|87017.8|87069|87019|87066.4|87016.4|24
1628567500000|2021-08-10 03:51:40|87067.4|87017.4|87068.6|87018.6|87070.1|87020.1|87067.4|87017.4|13
1628567510000|2021-08-10 03:51:50|87068.5|87018.5|87066.8|87016.8|87069.3|87019.3|87065.4|87015.4|39
1628567520000|2021-08-10 03:52:00|87068.2|87018.2|87068.6|87018.6|87071.6|87021.6|87067.4|87017.4|50
1628567530000|2021-08-10 03:52:10|87068|87018|87068.6|87018.6|87070|87020|87067.6|87017.6|48
1628567540000|2021-08-10 03:52:20|87068.5|87018.5|87072.6|87022.6|87073|87023|87066.7|87016.7|38
1628567550000|2021-08-10 03:52:30|87072.5|87022.5|87072.2|87022.2|87073.4|87023.4|87068.9|87018.9|31
1628567560000|2021-08-10 03:52:40|87072.6|87022.6|87072.7|87022.7|87072.7|87022.7|87071.4|87021.4|30
1628567570000|2021-08-10 03:52:50|87072.1|87022.1|87072.8|87022.8|87074|87024|87072|87022|27
1628567580000|2021-08-10 03:53:00|87072.9|87022.9|87069.3|87019.3|87072.9|87022.9|87069|87019|32
1628567590000|2021-08-10 03:53:10|87069.7|87019.7|87071.2|87021.2|87071.7|87021.7|87069.7|87019.7|32
1628567600000|2021-08-10 03:53:20|87074.9|87024.9|87071.4|87021.4|87074.9|87024.9|87070.9|87020.9|30
1628567610000|2021-08-10 03:53:30|87071.2|87021.2|87074.4|87024.4|87078.2|87028.2|87070.9|87020.9|51
1628567620000|2021-08-10 03:53:40|87074.1|87024.1|87075|87025|87075.2|87025.2|87073.1|87023.1|23
1628567630000|2021-08-10 03:53:50|87075.4|87025.4|87074|87024|87076.7|87026.7|87073.8|87023.8|31
1628567640000|2021-08-10 03:54:00|87074.2|87024.2|87071.9|87021.9|87074.4|87024.4|87069|87019|47
1628567650000|2021-08-10 03:54:10|87072|87022|87071.4|87021.4|87075.4|87025.4|87069.2|87019.2|56
1628567660000|2021-08-10 03:54:20|87070.9|87020.9|87079.1|87029.1|87081|87031|87070.5|87020.5|39
1628567670000|2021-08-10 03:54:30|87078.6|87028.6|87077.2|87027.2|87079|87029|87075.4|87025.4|25
1628567680000|2021-08-10 03:54:40|87077.4|87027.4|87075.4|87025.4|87077.6|87027.6|87075.1|87025.1|26
1628567690000|2021-08-10 03:54:50|87075.1|87025.1|87074.1|87024.1|87075.6|87025.6|87073.2|87023.2|21
1628567700000|2021-08-10 03:55:00|87074|87024|87076.4|87026.4|87080.9|87030.9|87073.6|87023.6|28
1628567710000|2021-08-10 03:55:10|87076.9|87026.9|87074|87024|87077.5|87027.5|87072.9|87022.9|27
1628567720000|2021-08-10 03:55:20|87074.7|87024.7|87074.9|87024.9|87075.1|87025.1|87074.3|87024.3|40
1628567730000|2021-08-10 03:55:30|87074.8|87024.8|87078.7|87028.7|87078.7|87028.7|87074.4|87024.4|40
1628567740000|2021-08-10 03:55:40|87077.4|87027.4|87074.5|87024.5|87077.5|87027.5|87073.6|87023.6|36
1628567750000|2021-08-10 03:55:50|87074.8|87024.8|87075.8|87025.8|87076.4|87026.4|87072.6|87022.6|36
1628567760000|2021-08-10 03:56:00|87073.7|87023.7|87069.4|87019.4|87074.5|87024.5|87069.2|87019.2|24
1628567770000|2021-08-10 03:56:10|87069.8|87019.8|87071.8|87021.8|87072|87022|87069.5|87019.5|9
1628567780000|2021-08-10 03:56:20|87071.4|87021.4|87069.9|87019.9|87072.7|87022.7|87069.3|87019.3|18
1628567790000|2021-08-10 03:56:30|87069.5|87019.5|87073.4|87023.4|87074.5|87024.5|87069.3|87019.3|41
1628567800000|2021-08-10 03:56:40|87073.2|87023.2|87072.3|87022.3|87073.6|87023.6|87068.7|87018.7|52
1628567810000|2021-08-10 03:56:50|87071.8|87021.8|87071.1|87021.1|87073.4|87023.4|87070|87020|35
1628567820000|2021-08-10 03:57:00|87071.4|87021.4|87072.7|87022.7|87073.1|87023.1|87071.3|87021.3|26
1628567830000|2021-08-10 03:57:10|87072.8|87022.8|87073.7|87023.7|87073.7|87023.7|87072|87022|33
1628567840000|2021-08-10 03:57:20|87072.9|87022.9|87073.4|87023.4|87074.5|87024.5|87072.3|87022.3|15
1628567850000|2021-08-10 03:57:30|87072.6|87022.6|87072.1|87022.1|87074.8|87024.8|87071.4|87021.4|35
1628567860000|2021-08-10 03:57:40|87072.9|87022.9|87073.3|87023.3|87073.3|87023.3|87069.2|87019.2|32
1628567870000|2021-08-10 03:57:50|87070|87020|87073.7|87023.7|87073.7|87023.7|87070|87020|25
1628567880000|2021-08-10 03:58:00|87073.4|87023.4|87072.9|87022.9|87074|87024|87072.1|87022.1|13
1628567890000|2021-08-10 03:58:10|87073.6|87023.6|87070.9|87020.9|87074.9|87024.9|87070.1|87020.1|45
1628567900000|2021-08-10 03:58:20|87070.7|87020.7|87072.1|87022.1|87073.2|87023.2|87070.2|87020.2|30
1628567910000|2021-08-10 03:58:30|87072.3|87022.3|87071.8|87021.8|87073.3|87023.3|87070|87020|25
1628567920000|2021-08-10 03:58:40|87072.2|87022.2|87072.9|87022.9|87073.9|87023.9|87071|87021|25
1628567930000|2021-08-10 03:58:50|87072.3|87022.3|87074.3|87024.3|87075.6|87025.6|87070.6|87020.6|27
1628567940000|2021-08-10 03:59:00|87072.4|87022.4|87072.3|87022.3|87074.4|87024.4|87071.6|87021.6|26
1628567950000|2021-08-10 03:59:10|87072.1|87022.1|87072.8|87022.8|87072.8|87022.8|87071.1|87021.1|38
1628567960000|2021-08-10 03:59:20|87073.2|87023.2|87071.9|87021.9|87076.9|87026.9|87071.4|87021.4|34
1628567970000|2021-08-10 03:59:30|87074.3|87024.3|87076|87026|87087.3|87026.4|87073.3|87015.9|15
1628567980000|2021-08-10 03:59:40|87076.2|87026.2|87075.2|87025.2|87076.9|87026.9|87071.8|87021.8|25
1628567990000|2021-08-10 03:59:50|87075.4|87025.4|87074.7|87024.7|87078.7|87028.7|87074.1|87024.1|49
1628568000000|2021-08-10 04:00:00|87075|87025|87071.9|87021.9|87076.2|87026.2|87071.9|87021.9|34
1628568010000|2021-08-10 04:00:10|87074.6|87024.6|87071.8|87021.8|87074.7|87024.7|87069.4|87019.4|21
1628568020000|2021-08-10 04:00:20|87071.4|87021.4|87067.9|87017.9|87071.8|87021.8|87067.9|87017.9|17
1628568030000|2021-08-10 04:00:30|87071.5|87021.5|87071.7|87021.7|87072.5|87022.5|87070.9|87020.9|20
1628568040000|2021-08-10 04:00:40|87070.1|87020.1|87067.1|87017.1|87070.7|87020.7|87066.6|87016.6|16
1628568050000|2021-08-10 04:00:50|87066.4|87016.4|87069.2|87019.2|87070.7|87020.7|87065.2|87015.2|15
1628568060000|2021-08-10 04:01:00|87072.1|87022.1|87070|87020|87072.1|87022.1|87067.2|87017.2|19
1628568070000|2021-08-10 04:01:10|87070.2|87020.2|87068.5|87018.5|87070.2|87020.2|87068.5|87018.5|14
1628568080000|2021-08-10 04:01:20|87068.8|87018.8|87068|87018|87070.1|87020.1|87068|87018|30
1628568090000|2021-08-10 04:01:30|87067|87017|87068|87018|87068.2|87018.2|87066.5|87016.5|14
1628568100000|2021-08-10 04:01:40|87067.9|87017.9|87068.2|87018.2|87068.2|87018.2|87065.7|87015.7|9
1628568110000|2021-08-10 04:01:50|87068.1|87018.1|87067.5|87017.5|87069.5|87019.5|87063.8|87013.8|23
1628568120000|2021-08-10 04:02:00|87068.3|87018.3|87070.3|87020.3|87070.8|87020.8|87068.1|87018.1|20
1628568130000|2021-08-10 04:02:10|87069.9|87019.9|87071.9|87021.9|87071.9|87021.9|87068.8|87018.8|34
1628568140000|2021-08-10 04:02:20|87071.3|87021.3|87071.6|87021.6|87072.4|87022.4|87071.1|87021.1|18
1628568150000|2021-08-10 04:02:30|87071|87021|87068.3|87018.3|87071.5|87021.5|87067.7|87017.7|29
1628568160000|2021-08-10 04:02:40|87068.2|87018.2|87068.7|87018.7|87069.6|87019.6|87066.8|87016.8|26
1628568170000|2021-08-10 04:02:50|87069.2|87019.2|87066.8|87016.8|87070.4|87020.4|87065.3|87015.3|27
1628568180000|2021-08-10 04:03:00|87067.7|87017.7|87068.6|87018.6|87069.2|87019.2|87066.6|87016.6|28
1628568190000|2021-08-10 04:03:10|87068.1|87018.1|87066.3|87016.3|87069.5|87019.5|87064.9|87014.9|26
1628568200000|2021-08-10 04:03:20|87066.5|87016.5|87066.7|87016.7|87067.5|87017.5|87065.4|87015.4|41
1628568210000|2021-08-10 04:03:30|87066.4|87016.4|87066.4|87016.4|87067.7|87017.7|87066|87016|19
1628568220000|2021-08-10 04:03:40|87066.8|87016.8|87068.2|87018.2|87069.1|87019.1|87066|87016|15
1628568230000|2021-08-10 04:03:50|87068.7|87018.7|87067.3|87017.3|87069.5|87019.5|87064.2|87014.2|11
1628568240000|2021-08-10 04:04:00|87067|87017|87066|87016|87070.8|87020.8|87064.6|87014.6|28
1628568250000|2021-08-10 04:04:10|87066.2|87016.2|87066.3|87016.3|87067.6|87017.6|87066.1|87016.1|11
1628568260000|2021-08-10 04:04:20|87067.9|87017.9|87066.5|87016.5|87068.7|87018.7|87066.2|87016.2|15
1628568270000|2021-08-10 04:04:30|87066.6|87016.6|87070.7|87020.7|87070.7|87020.7|87066.6|87016.6|20
1628568280000|2021-08-10 04:04:40|87071.1|87021.1|87069|87019|87071.3|87021.3|87068.8|87018.8|27
1628568290000|2021-08-10 04:04:50|87068.9|87018.9|87071.4|87021.4|87071.4|87021.4|87068.9|87018.9|26
1628568300000|2021-08-10 04:05:00|87068.1|87018.1|87072.1|87022.1|87072.1|87022.1|87067.9|87017.9|15
1628568310000|2021-08-10 04:05:10|87072.3|87022.3|87070.2|87020.2|87072.3|87022.3|87067.9|87017.9|36
1628568320000|2021-08-10 04:05:20|87070.6|87020.6|87068.7|87018.7|87070.6|87020.6|87067.2|87017.2|14
1628568330000|2021-08-10 04:05:30|87069.3|87019.3|87069.8|87019.8|87069.8|87019.8|87067.7|87017.7|9
1628568340000|2021-08-10 04:05:40|87070|87020|87069.3|87019.3|87070|87020|87069|87019|12
1628568350000|2021-08-10 04:05:50|87068|87018|87068.6|87018.6|87069.9|87019.9|87067|87017|20
1628568360000|2021-08-10 04:06:00|87068.4|87018.4|87070.3|87020.3|87070.9|87020.9|87067.1|87017.1|19
1628568370000|2021-08-10 04:06:10|87070.5|87020.5|87069.3|87019.3|87070.5|87020.5|87068.8|87018.8|37
1628568380000|2021-08-10 04:06:20|87069.2|87019.2|87070.7|87020.7|87070.7|87020.7|87066.4|87016.4|29
1628568390000|2021-08-10 04:06:30|87070.5|87020.5|87069.7|87019.7|87070.9|87020.9|87068.6|87018.6|15
1628568400000|2021-08-10 04:06:40|87070|87020|87069.8|87019.8|87070.5|87020.5|87065.2|87015.2|31
1628568410000|2021-08-10 04:06:50|87069.2|87019.2|87070.4|87020.4|87070.4|87020.4|87068.8|87018.8|34
1628568420000|2021-08-10 04:07:00|87070.8|87020.8|87069.9|87019.9|87071.3|87021.3|87069.5|87019.5|10
1628568430000|2021-08-10 04:07:10|87070.3|87020.3|87068.7|87018.7|87070.3|87020.3|87067.2|87017.2|9
1628568440000|2021-08-10 04:07:20|87069.4|87019.4|87070.7|87020.7|87071.1|87021.1|87068.2|87018.2|9
1628568450000|2021-08-10 04:07:30|87070.4|87020.4|87070.7|87020.7|87071.3|87021.3|87067|87017|18
1628568460000|2021-08-10 04:07:40|87070.4|87020.4|87070.9|87020.9|87072.1|87022.1|87069.6|87019.6|13
1628568470000|2021-08-10 04:07:50|87071.2|87021.2|87070.2|87020.2|87071.4|87021.4|87069.1|87019.1|10
1628568480000|2021-08-10 04:08:00|87070|87020|87068.6|87018.6|87070.7|87020.7|87067.7|87017.7|12
1628568490000|2021-08-10 04:08:10|87068.8|87018.8|87071.1|87021.1|87071.1|87021.1|87068.8|87018.8|15
1628568500000|2021-08-10 04:08:20|87070.7|87020.7|87069.8|87019.8|87070.7|87020.7|87068.2|87018.2|12
1628568510000|2021-08-10 04:08:30|87070.3|87020.3|87073.2|87023.2|87073.2|87023.2|87069.7|87019.7|12
1628568520000|2021-08-10 04:08:40|87072.9|87022.9|87072.4|87022.4|87072.9|87022.9|87071.7|87021.7|9
1628568530000|2021-08-10 04:08:50|87067.5|87017.5|87069.1|87019.1|87070.7|87020.7|87067.5|87017.5|13
1628568540000|2021-08-10 04:09:00|87068.9|87018.9|87071.6|87021.6|87071.6|87021.6|87068.2|87018.2|18
1628568550000|2021-08-10 04:09:10|87070.2|87020.2|87069.3|87019.3|87072.5|87022.5|87067.3|87017.3|17
1628568560000|2021-08-10 04:09:20|87069.4|87019.4|87071.2|87021.2|87074|87024|87066.1|87016.1|27
1628568570000|2021-08-10 04:09:30|87071.1|87021.1|87069.3|87019.3|87071.1|87021.1|87066.6|87016.6|22
1628568580000|2021-08-10 04:09:40|87069.4|87019.4|87064.8|87014.8|87069.4|87019.4|87064.8|87014.8|38
1628568590000|2021-08-10 04:09:50|87064.9|87014.9|87068.4|87018.4|87068.4|87018.4|87064.9|87014.9|18
1628568600000|2021-08-10 04:10:00|87068.5|87018.5|87069.3|87019.3|87070.8|87020.8|87068|87018|14
1628568610000|2021-08-10 04:10:10|87069.9|87019.9|87067.7|87017.7|87070.5|87020.5|87065.1|87015.1|17
1628568620000|2021-08-10 04:10:20|87068.2|87018.2|87071.1|87021.1|87071.1|87021.1|87068.2|87018.2|15
1628568630000|2021-08-10 04:10:30|87071.5|87021.5|87069.5|87019.5|87071.5|87021.5|87068.4|87018.4|19
1628568640000|2021-08-10 04:10:40|87069.4|87019.4|87066.5|87016.5|87070.4|87020.4|87066.4|87016.4|14
1628568650000|2021-08-10 04:10:50|87066.8|87016.8|87069.4|87019.4|87069.4|87019.4|87065.4|87015.4|12
1628568660000|2021-08-10 04:11:00|87068.3|87018.3|87068.9|87018.9|87069.5|87019.5|87066.7|87016.7|13
1628568670000|2021-08-10 04:11:10|87068.8|87018.8|87066.8|87016.8|87071.8|87021.8|87066|87016|9
1628568680000|2021-08-10 04:11:20|87068.7|87018.7|87070.9|87020.9|87074.7|87024.7|87068.7|87018.7|16
1628568690000|2021-08-10 04:11:30|87071.2|87021.2|87070.1|87020.1|87071.6|87021.6|87066.5|87016.5|22
1628568700000|2021-08-10 04:11:40|87069.9|87019.9|87068.1|87018.1|87069.9|87019.9|87067.4|87017.4|19
1628568710000|2021-08-10 04:11:50|87068.8|87018.8|87071|87021|87071.7|87021.7|87068.8|87018.8|23
1628568720000|2021-08-10 04:12:00|87071.1|87021.1|87071.2|87021.2|87071.6|87021.6|87066.4|87016.4|23
1628568730000|2021-08-10 04:12:10|87071.9|87021.9|87070.8|87020.8|87073.3|87023.3|87070.1|87020.1|15
1628568740000|2021-08-10 04:12:20|87071.1|87021.1|87064.6|87014.6|87071.2|87021.2|87062|87012|23
1628568750000|2021-08-10 04:12:30|87065.4|87015.4|87066.7|87016.7|87068.6|87018.6|87064.8|87014.8|19
1628568760000|2021-08-10 04:12:40|87065.2|87015.2|87067.3|87017.3|87067.8|87017.8|87065.2|87015.2|27
1628568770000|2021-08-10 04:12:50|87067.4|87017.4|87067.8|87017.8|87069.8|87019.8|87066.8|87016.8|20
1628568780000|2021-08-10 04:13:00|87068.2|87018.2|87066.3|87016.3|87070.6|87020.6|87065.6|87015.6|18
1628568790000|2021-08-10 04:13:10|87066.5|87016.5|87066.5|87016.5|87067.2|87017.2|87066|87016|16
1628568800000|2021-08-10 04:13:20|87068|87018|87065.5|87015.5|87069.1|87019.1|87065.5|87015.5|10
1628568810000|2021-08-10 04:13:30|87065.7|87015.7|87069.6|87019.6|87069.6|87019.6|87065.7|87015.7|9
1628568820000|2021-08-10 04:13:40|87069.3|87019.3|87066.2|87016.2|87069.9|87019.9|87066.2|87016.2|44
1628568830000|2021-08-10 04:13:50|87066|87016|87069.7|87019.7|87069.7|87019.7|87065.9|87015.9|17
1628568840000|2021-08-10 04:14:00|87069.4|87019.4|87068.3|87018.3|87070.2|87020.2|87067.7|87017.7|25
1628568850000|2021-08-10 04:14:10|87068.2|87018.2|87068.6|87018.6|87068.6|87018.6|87067.1|87017.1|16
1628568860000|2021-08-10 04:14:20|87067.8|87017.8|87072.3|87022.3|87073.5|87023.5|87067.8|87017.8|19
1628568870000|2021-08-10 04:14:30|87070|87020|87077.3|87027.3|87078.3|87028.3|87069.2|87019.2|42
1628568880000|2021-08-10 04:14:40|87077.1|87027.1|87077.1|87027.1|87077.3|87027.3|87074.3|87024.3|19
1628568890000|2021-08-10 04:14:50|87076.7|87026.7|87075.4|87025.4|87076.7|87026.7|87074.4|87024.4|15
1628568900000|2021-08-10 04:15:00|87074.9|87024.9|87074.8|87024.8|87076.3|87026.3|87074.8|87024.8|11
1628568910000|2021-08-10 04:15:10|87075.3|87025.3|87077.4|87027.4|87078.7|87028.7|87074.8|87024.8|23
1628568920000|2021-08-10 04:15:20|87075.2|87025.2|87075.1|87025.1|87075.7|87025.7|87074.4|87024.4|35
1628568930000|2021-08-10 04:15:30|87074.8|87024.8|87076.4|87026.4|87077|87027|87074.8|87024.8|36
1628568940000|2021-08-10 04:15:40|87076.3|87026.3|87075.1|87025.1|87076.9|87026.9|87074.7|87024.7|21
1628568950000|2021-08-10 04:15:50|87075|87025|87076.1|87026.1|87076.2|87026.2|87074.3|87024.3|32
1628568960000|2021-08-10 04:16:00|87075.8|87025.8|87073.8|87023.8|87077|87027|87073.8|87023.8|30
1628568970000|2021-08-10 04:16:10|87074.3|87024.3|87073.6|87023.6|87076|87026|87072.6|87022.6|18
1628568980000|2021-08-10 04:16:20|87074|87024|87074.1|87024.1|87075.1|87025.1|87072.3|87022.3|28
1628568990000|2021-08-10 04:16:30|87073.4|87023.4|87075.2|87025.2|87075.6|87025.6|87073.3|87023.3|40
1628569000000|2021-08-10 04:16:40|87076.1|87026.1|87075.3|87025.3|87076.2|87026.2|87075.1|87025.1|28
1628569010000|2021-08-10 04:16:50|87075.4|87025.4|87074.5|87024.5|87075.4|87025.4|87074|87024|21
1628569020000|2021-08-10 04:17:00|87074.4|87024.4|87076.9|87026.9|87077|87027|87073.3|87023.3|4
1628569030000|2021-08-10 04:17:10|87077.6|87027.6|87076.2|87026.2|87077.6|87027.6|87071.8|87021.8|12
1628569040000|2021-08-10 04:17:20|87076.5|87026.5|87076.2|87026.2|87077.2|87027.2|87075.7|87025.7|14
1628569050000|2021-08-10 04:17:30|87075.9|87025.9|87076.9|87026.9|87076.9|87026.9|87074|87024|10
1628569060000|2021-08-10 04:17:40|87078.8|87028.8|87076.1|87026.1|87078.9|87028.9|87074.8|87024.8|8
1628569070000|2021-08-10 04:17:50|87076|87026|87075.5|87025.5|87076.2|87026.2|87074.1|87024.1|16
1628569080000|2021-08-10 04:18:00|87075.4|87025.4|87075.9|87025.9|87077.3|87027.3|87075.4|87025.4|15
1628569090000|2021-08-10 04:18:10|87075.8|87025.8|87076.1|87026.1|87076.2|87026.2|87074.6|87024.6|22
1628569100000|2021-08-10 04:18:20|87075.7|87025.7|87075.4|87025.4|87077.2|87027.2|87075.4|87025.4|17
1628569110000|2021-08-10 04:18:30|87075.5|87025.5|87075.7|87025.7|87077|87027|87074.4|87024.4|16
1628569120000|2021-08-10 04:18:40|87076.9|87026.9|87075.5|87025.5|87076.9|87026.9|87075.3|87025.3|13
1628569130000|2021-08-10 04:18:50|87076.2|87026.2|87076.3|87026.3|87076.4|87026.4|87075.2|87025.2|21
1628569140000|2021-08-10 04:19:00|87076|87026|87074.6|87024.6|87077.1|87027.1|87074|87024|26
1628569150000|2021-08-10 04:19:10|87075.3|87025.3|87076.1|87026.1|87076.4|87026.4|87075.3|87025.3|17
1628569160000|2021-08-10 04:19:20|87075.5|87025.5|87075.8|87025.8|87076.8|87026.8|87075.1|87025.1|24
1628569170000|2021-08-10 04:19:30|87074.8|87024.8|87078.9|87028.9|87079|87029|87073.6|87023.6|31
1628569180000|2021-08-10 04:19:40|87080.3|87030.3|87079.1|87029.1|87081.4|87031.4|87077.9|87027.9|30
1628569190000|2021-08-10 04:19:50|87078|87028|87080.7|87030.7|87080.7|87030.7|87077.6|87027.6|11
1628569200000|2021-08-10 04:20:00|87080.5|87030.5|87079.2|87029.2|87080.5|87030.5|87077.3|87027.3|17
1628569210000|2021-08-10 04:20:10|87079.4|87029.4|87078.6|87028.6|87079.7|87029.7|87077.1|87027.1|11
1628569220000|2021-08-10 04:20:20|87076|87026|87079.2|87029.2|87079.8|87029.8|87075.7|87025.7|9
1628569230000|2021-08-10 04:20:30|87076.5|87026.5|87080.4|87030.4|87082.6|87032.6|87076.5|87026.5|17
1628569240000|2021-08-10 04:20:40|87080.2|87030.2|87077.8|87027.8|87080.5|87030.5|87077|87027|16
1628569250000|2021-08-10 04:20:50|87077.9|87027.9|87078.8|87028.8|87079.1|87029.1|87076.8|87026.8|16
1628569260000|2021-08-10 04:21:00|87078.6|87028.6|87079.8|87029.8|87079.9|87029.9|87076.4|87026.4|17
1628569270000|2021-08-10 04:21:10|87078.7|87028.7|87079.3|87029.3|87079.5|87029.5|87078.7|87028.7|3
1628569280000|2021-08-10 04:21:20|87078.6|87028.6|87079.3|87029.3|87080.1|87030.1|87077.1|87027.1|16
1628569290000|2021-08-10 04:21:30|87078.8|87028.8|87080.1|87030.1|87080.7|87030.7|87078.8|87028.8|6
1628569300000|2021-08-10 04:21:40|87080|87030|87080.7|87030.7|87082|87032|87079.1|87029.1|22
1628569310000|2021-08-10 04:21:50|87081.2|87031.2|87079.8|87029.8|87081.4|87031.4|87078.3|87028.3|15
1628569320000|2021-08-10 04:22:00|87079.3|87029.3|87080.7|87030.7|87081.1|87031.1|87078.7|87028.7|18
1628569330000|2021-08-10 04:22:10|87081.1|87031.1|87081.2|87031.2|87084|87034|87078|87028|15
1628569340000|2021-08-10 04:22:20|87080.9|87030.9|87081.6|87031.6|87082.3|87032.3|87078.4|87028.4|18
1628569350000|2021-08-10 04:22:30|87082.2|87032.2|87081.3|87031.3|87083|87033|87081.3|87031.3|9
1628569360000|2021-08-10 04:22:40|87081.2|87031.2|87081.6|87031.6|87082.3|87032.3|87080.2|87030.2|17
1628569370000|2021-08-10 04:22:50|87081.2|87031.2|87079.9|87029.9|87082.8|87032.8|87079.2|87029.2|51
1628569380000|2021-08-10 04:23:00|87080.3|87030.3|87082.5|87032.5|87082.5|87032.5|87079.8|87029.8|34
1628569390000|2021-08-10 04:23:10|87083.1|87033.1|87076.5|87026.5|87084.8|87034.8|87075.5|87025.5|28
1628569400000|2021-08-10 04:23:20|87077|87027|87076.5|87026.5|87077.9|87027.9|87075.5|87025.5|21
1628569410000|2021-08-10 04:23:30|87076.4|87026.4|87075.8|87025.8|87076.4|87026.4|87075.3|87025.3|12
1628569420000|2021-08-10 04:23:40|87076.1|87026.1|87076|87026|87077.4|87027.4|87075.4|87025.4|11
1628569430000|2021-08-10 04:23:50|87075.3|87025.3|87071.7|87021.7|87076.3|87026.3|87071.7|87021.7|28
1628569440000|2021-08-10 04:24:00|87071.5|87021.5|87074.7|87024.7|87074.7|87024.7|87071.3|87021.3|31
1628569450000|2021-08-10 04:24:10|87073|87023|87073.9|87023.9|87075.7|87025.7|87071.9|87021.9|35
1628569460000|2021-08-10 04:24:20|87074.3|87024.3|87075.3|87025.3|87075.6|87025.6|87074.3|87024.3|20
1628569470000|2021-08-10 04:24:30|87075.7|87025.7|87078|87028|87078|87028|87074.3|87024.3|17
1628569480000|2021-08-10 04:24:40|87075.2|87025.2|87076.1|87026.1|87077.1|87027.1|87073.5|87023.5|25
1628569490000|2021-08-10 04:24:50|87073.7|87023.7|87075.1|87025.1|87075.8|87025.8|87073.7|87023.7|20
1628569500000|2021-08-10 04:25:00|87076|87026|87076.8|87026.8|87078.4|87028.4|87074.8|87024.8|36
1628569510000|2021-08-10 04:25:10|87075.3|87025.3|87075.8|87025.8|87077.3|87027.3|87075.3|87025.3|15
1628569520000|2021-08-10 04:25:20|87076.4|87026.4|87076.8|87026.8|87076.8|87026.8|87074.9|87024.9|13
1628569530000|2021-08-10 04:25:30|87075.3|87025.3|87073|87023|87080.1|87030.1|87072.8|87022.8|15
1628569540000|2021-08-10 04:25:40|87075.5|87025.5|87091.1|87041.1|87093.9|87043.9|87075.1|87025.1|38
1628569550000|2021-08-10 04:25:50|87089.8|87039.8|87084.9|87034.9|87094.4|87044.4|87081.9|87031.9|58
1628569560000|2021-08-10 04:26:00|87084.2|87034.2|87085.1|87035.1|87094|87044|87083.7|87033.7|37
1628569570000|2021-08-10 04:26:10|87084.6|87034.6|87085.8|87035.8|87085.8|87035.8|87084.4|87034.4|19
1628569580000|2021-08-10 04:26:20|87085.3|87035.3|87086.6|87036.6|87087.1|87037.1|87085.3|87035.3|15
1628569590000|2021-08-10 04:26:30|87086.5|87036.5|87085.3|87035.3|87086.5|87036.5|87084.1|87034.1|15
1628569600000|2021-08-10 04:26:40|87089.5|87039.5|87086|87036|87089.5|87039.5|87085.6|87035.6|11
1628569610000|2021-08-10 04:26:50|87084.6|87034.6|87085.6|87035.6|87085.6|87035.6|87083.5|87033.5|15
1628569620000|2021-08-10 04:27:00|87085.7|87035.7|87085.6|87035.6|87090.6|87040.6|87085.6|87035.6|9
1628569630000|2021-08-10 04:27:10|87085.7|87035.7|87085|87035|87085.9|87035.9|87083.4|87033.4|22
1628569640000|2021-08-10 04:27:20|87085.3|87035.3|87084.7|87034.7|87087.1|87037.1|87082.9|87032.9|24
1628569650000|2021-08-10 04:27:30|87083.9|87033.9|87083.5|87033.5|87084.8|87034.8|87082.6|87032.6|20
1628569660000|2021-08-10 04:27:40|87083.6|87033.6|87085.9|87035.9|87088.9|87038.9|87083.6|87033.6|13
1628569670000|2021-08-10 04:27:50|87086.9|87036.9|87084.5|87034.5|87086.9|87036.9|87083.5|87033.5|4
1628569680000|2021-08-10 04:28:00|87094.2|87044.2|87086.2|87036.2|87094.2|87044.2|87083.8|87033.8|13
1628569690000|2021-08-10 04:28:10|87086.1|87036.1|87083.4|87033.4|87086.1|87036.1|87083.3|87033.3|4
1628569700000|2021-08-10 04:28:20|87084.8|87034.8|87086.5|87036.5|87086.5|87036.5|87083.9|87033.9|15
1628569710000|2021-08-10 04:28:30|87085.7|87035.7|87085.6|87035.6|87086.7|87036.7|87084.4|87034.4|13
1628569720000|2021-08-10 04:28:40|87084.3|87034.3|87085.2|87035.2|87085.4|87035.4|87083.3|87033.3|12
1628569730000|2021-08-10 04:28:50|87083.9|87033.9|87086.2|87036.2|87087.6|87037.6|87083.9|87033.9|27
1628569740000|2021-08-10 04:29:00|87085.6|87035.6|87084.8|87034.8|87086.4|87036.4|87084.5|87034.5|18
1628569750000|2021-08-10 04:29:10|87085.2|87035.2|87086.1|87036.1|87088.3|87038.3|87084.6|87034.6|23
1628569760000|2021-08-10 04:29:20|87086.5|87036.5|87087.2|87037.2|87087.2|87037.2|87085.7|87035.7|11
1628569770000|2021-08-10 04:29:30|87089.3|87039.3|87085.4|87035.4|87089.3|87039.3|87083.3|87033.3|19
1628569780000|2021-08-10 04:29:40|87084.6|87034.6|87085.3|87035.3|87086.5|87036.5|87083.9|87033.9|13
1628569790000|2021-08-10 04:29:50|87085|87035|87084.7|87034.7|87088.6|87038.6|87084.6|87034.6|15
1628569800000|2021-08-10 04:30:00|87085.4|87035.4|87086.5|87036.5|87086.9|87036.9|87085.1|87035.1|28
1628569810000|2021-08-10 04:30:10|87085.9|87035.9|87084.9|87034.9|87088.5|87038.5|87083.5|87033.5|23
1628569820000|2021-08-10 04:30:20|87085|87035|87085.6|87035.6|87086.2|87036.2|87085|87035|11
1628569830000|2021-08-10 04:30:30|87090.6|87040.6|87085.3|87035.3|87090.6|87040.6|87085.3|87035.3|10
1628569840000|2021-08-10 04:30:40|87084.9|87034.9|87084.9|87034.9|87085.8|87035.8|87084.4|87034.4|19
1628569850000|2021-08-10 04:30:50|87085|87035|87084.9|87034.9|87088|87038|87084.9|87034.9|18
1628569860000|2021-08-10 04:31:00|87084.5|87034.5|87088.3|87038.3|87091.3|87041.3|87084.5|87034.5|22
1628569870000|2021-08-10 04:31:10|87088.6|87038.6|87091.1|87041.1|87091.8|87041.8|87088.6|87038.6|15
1628569880000|2021-08-10 04:31:20|87090.6|87040.6|87090.8|87040.8|87091.5|87041.5|87089.1|87039.1|16
1628569890000|2021-08-10 04:31:30|87090.7|87040.7|87089.6|87039.6|87093.3|87043.3|87089.6|87039.6|11
1628569900000|2021-08-10 04:31:40|87089.9|87039.9|87101.3|87051.3|87101.3|87051.3|87089.9|87039.9|26
1628569910000|2021-08-10 04:31:50|87101.1|87051.1|87100.6|87050.6|87104|87054|87097|87047|33
1628569920000|2021-08-10 04:32:00|87100.3|87050.3|87099.7|87049.7|87100.3|87050.3|87098|87048|18
1628569930000|2021-08-10 04:32:10|87099.1|87049.1|87097.9|87047.9|87100.2|87050.2|87097.4|87047.4|15
1628569940000|2021-08-10 04:32:20|87097.2|87047.2|87098.3|87048.3|87101.2|87051.2|87096.3|87046.3|24
1628569950000|2021-08-10 04:32:30|87099|87049|87096.9|87046.9|87099.9|87049.9|87096.3|87046.3|18
1628569960000|2021-08-10 04:32:40|87095.9|87045.9|87099.6|87049.6|87100.8|87050.8|87095.9|87045.9|19
1628569970000|2021-08-10 04:32:50|87099.5|87049.5|87099.4|87049.4|87100.5|87050.5|87097.7|87047.7|24
1628569980000|2021-08-10 04:33:00|87099.2|87049.2|87099|87049|87101.5|87051.5|87098.7|87048.7|15
1628569990000|2021-08-10 04:33:10|87098.8|87048.8|87098.7|87048.7|87099.2|87049.2|87098.3|87048.3|14
1628570000000|2021-08-10 04:33:20|87100.6|87050.6|87098|87048|87100.9|87050.9|87097.6|87047.6|9
1628570010000|2021-08-10 04:33:30|87099.3|87049.3|87098.5|87048.5|87100.3|87050.3|87098.3|87048.3|21
1628570020000|2021-08-10 04:33:40|87099.3|87049.3|87099|87049|87099.3|87049.3|87097.1|87047.1|17
1628570030000|2021-08-10 04:33:50|87099.5|87049.5|87098.6|87048.6|87100.8|87050.8|87097.5|87047.5|29
1628570040000|2021-08-10 04:34:00|87099|87049|87099.7|87049.7|87099.7|87049.7|87097.9|87047.9|16
1628570050000|2021-08-10 04:34:10|87099.5|87049.5|87097.5|87047.5|87100.7|87050.7|87097.5|87047.5|13
1628570060000|2021-08-10 04:34:20|87098.4|87048.4|87098|87048|87098.7|87048.7|87097.1|87047.1|17
1628570070000|2021-08-10 04:34:30|87098.4|87048.4|87098.8|87048.8|87101.6|87051.6|87098.4|87048.4|8
1628570080000|2021-08-10 04:34:40|87098.7|87048.7|87098.8|87048.8|87099.3|87049.3|87097.8|87047.8|14
1628570090000|2021-08-10 04:34:50|87099.1|87049.1|87098.8|87048.8|87102.3|87052.3|87098.8|87048.8|23
1628570100000|2021-08-10 04:35:00|87098.7|87048.7|87099.7|87049.7|87100.1|87050.1|87098.5|87048.5|17
1628570110000|2021-08-10 04:35:10|87100.1|87050.1|87098|87048|87101.2|87051.2|87097.7|87047.7|26
1628570120000|2021-08-10 04:35:20|87098.4|87048.4|87096.4|87046.4|87099.8|87049.8|87095.9|87045.9|29
1628570130000|2021-08-10 04:35:30|87095.5|87045.5|87099.1|87049.1|87102.2|87052.2|87095.5|87045.5|11
1628570140000|2021-08-10 04:35:40|87099.7|87049.7|87097.5|87047.5|87099.7|87049.7|87095.2|87045.2|12
1628570150000|2021-08-10 04:35:50|87098|87048|87095.2|87045.2|87098|87048|87094.8|87044.8|14
1628570160000|2021-08-10 04:36:00|87097.9|87047.9|87094|87044|87097.9|87047.9|87092.2|87042.2|17
1628570170000|2021-08-10 04:36:10|87094.3|87044.3|87094.4|87044.4|87094.9|87044.9|87093.5|87043.5|15
1628570180000|2021-08-10 04:36:20|87094.5|87044.5|87089|87039|87098.3|87048.3|87087.3|87037.3|25
1628570190000|2021-08-10 04:36:30|87088.8|87038.8|87092.9|87042.9|87092.9|87042.9|87088.1|87038.1|14
1628570200000|2021-08-10 04:36:40|87093.1|87043.1|87091.7|87041.7|87093.2|87043.2|87091.7|87041.7|17
1628570210000|2021-08-10 04:36:50|87092.3|87042.3|87091.1|87041.1|87092.6|87042.6|87090.1|87040.1|16
1628570220000|2021-08-10 04:37:00|87091.7|87041.7|87095.8|87045.8|87095.8|87045.8|87091.7|87041.7|8
1628570230000|2021-08-10 04:37:10|87095.2|87045.2|87093.8|87043.8|87096.1|87046.1|87090.6|87040.6|25
1628570240000|2021-08-10 04:37:20|87092.9|87042.9|87093.5|87043.5|87095.9|87045.9|87091.5|87041.5|19
1628570250000|2021-08-10 04:37:30|87093.8|87043.8|87094.4|87044.4|87094.4|87044.4|87093.7|87043.7|5
1628570260000|2021-08-10 04:37:40|87094.3|87044.3|87091.4|87041.4|87094.3|87044.3|87091.4|87041.4|14
1628570270000|2021-08-10 04:37:50|87091.2|87041.2|87093.8|87043.8|87095.6|87045.6|87090.7|87040.7|15
1628570280000|2021-08-10 04:38:00|87094|87044|87091.6|87041.6|87094|87044|87090.5|87040.5|14
1628570290000|2021-08-10 04:38:10|87092.5|87042.5|87093|87043|87093|87043|87090.2|87040.2|18
1628570300000|2021-08-10 04:38:20|87092.6|87042.6|87092.5|87042.5|87094.7|87044.7|87090.7|87040.7|31
1628570310000|2021-08-10 04:38:30|87093|87043|87093.6|87043.6|87093.7|87043.7|87092.9|87042.9|6
1628570320000|2021-08-10 04:38:40|87093.4|87043.4|87090.5|87040.5|87093.4|87043.4|87089.2|87039.2|13
1628570330000|2021-08-10 04:38:50|87090.6|87040.6|87086.5|87036.5|87092.5|87042.5|87086.5|87036.5|17
1628570340000|2021-08-10 04:39:00|87086|87036|87087.4|87037.4|87092.6|87042.6|87086|87036|28
1628570350000|2021-08-10 04:39:10|87087.7|87037.7|87089|87039|87089|87039|87087.4|87037.4|13
1628570360000|2021-08-10 04:39:20|87089.3|87039.3|87089.7|87039.7|87090.4|87040.4|87088.1|87038.1|11
1628570370000|2021-08-10 04:39:30|87089.2|87039.2|87090.4|87040.4|87090.4|87040.4|87088.6|87038.6|7
1628570380000|2021-08-10 04:39:40|87089.7|87039.7|87089.9|87039.9|87092.3|87042.3|87087.1|87037.1|17
1628570390000|2021-08-10 04:39:50|87087.8|87037.8|87088.8|87038.8|87089.3|87039.3|87086.6|87036.6|18
1628570400000|2021-08-10 04:40:00|87087.9|87037.9|87087.9|87037.9|87089.9|87039.9|87086.5|87036.5|29
1628570410000|2021-08-10 04:40:10|87087.2|87037.2|87088.8|87038.8|87088.9|87038.9|87086.1|87036.1|15
1628570420000|2021-08-10 04:40:20|87087.7|87037.7|87086.7|87036.7|87088|87038|87086.1|87036.1|20
1628570430000|2021-08-10 04:40:30|87086.3|87036.3|87089.2|87039.2|87090.4|87040.4|87084.3|87034.3|19
1628570440000|2021-08-10 04:40:40|87089.5|87039.5|87087.5|87037.5|87089.5|87039.5|87086.1|87036.1|19
1628570450000|2021-08-10 04:40:50|87088|87038|87087.1|87037.1|87088|87038|87086.8|87036.8|11
1628570460000|2021-08-10 04:41:00|87086.5|87036.5|87090.2|87040.2|87090.7|87040.7|87086.5|87036.5|13
1628570470000|2021-08-10 04:41:10|87090.4|87040.4|87091.7|87041.7|87092.4|87042.4|87090.2|87040.2|12
1628570480000|2021-08-10 04:41:20|87092|87042|87093.7|87043.7|87094.2|87044.2|87091|87041|13
1628570490000|2021-08-10 04:41:30|87093.9|87043.9|87092.2|87042.2|87093.9|87043.9|87091.6|87041.6|23
1628570500000|2021-08-10 04:41:40|87091.9|87041.9|87094.1|87044.1|87094.3|87044.3|87090.4|87040.4|12
1628570510000|2021-08-10 04:41:50|87093.6|87043.6|87091.1|87041.1|87093.7|87043.7|87091.1|87041.1|16
1628570520000|2021-08-10 04:42:00|87091.5|87041.5|87093|87043|87095|87045|87090.6|87040.6|17
1628570530000|2021-08-10 04:42:10|87092.6|87042.6|87092.8|87042.8|87094|87044|87092.6|87042.6|11
1628570540000|2021-08-10 04:42:20|87093.6|87043.6|87092.4|87042.4|87093.6|87043.6|87091.5|87041.5|12
1628570550000|2021-08-10 04:42:30|87092.3|87042.3|87089.1|87039.1|87097|87047|87089.1|87039.1|22
1628570560000|2021-08-10 04:42:40|87089.8|87039.8|87090.2|87040.2|87091.9|87041.9|87089.8|87039.8|23
1628570570000|2021-08-10 04:42:50|87089.9|87039.9|87087|87037|87095.3|87045.3|87087|87037|18
1628570580000|2021-08-10 04:43:00|87087.5|87037.5|87087.9|87037.9|87088.5|87038.5|87085.8|87035.8|23
1628570590000|2021-08-10 04:43:10|87086.4|87036.4|87088.9|87038.9|87089.2|87039.2|87086.4|87036.4|18
1628570600000|2021-08-10 04:43:20|87089.4|87039.4|87088.2|87038.2|87089.4|87039.4|87087.7|87037.7|12
1628570610000|2021-08-10 04:43:30|87088.4|87038.4|87087|87037|87089.9|87039.9|87087|87037|15
1628570620000|2021-08-10 04:43:40|87087.4|87037.4|87087.5|87037.5|87087.8|87037.8|87087.4|87037.4|5
1628570630000|2021-08-10 04:43:50|87090.5|87040.5|87087.8|87037.8|87090.5|87040.5|87086.7|87036.7|22
1628570640000|2021-08-10 04:44:00|87087.3|87037.3|87088.2|87038.2|87091.4|87041.4|87086.6|87036.6|9
1628570650000|2021-08-10 04:44:10|87088.1|87038.1|87088.5|87038.5|87088.5|87038.5|87085.7|87035.7|7
1628570660000|2021-08-10 04:44:20|87085.8|87035.8|87088.4|87038.4|87088.4|87038.4|87085.8|87035.8|13
1628570670000|2021-08-10 04:44:30|87087.8|87037.8|87086.9|87036.9|87089.6|87039.6|87084.8|87034.8|6
1628570680000|2021-08-10 04:44:40|87087.5|87037.5|87087.5|87037.5|87088.2|87038.2|87086.1|87036.1|18
1628570690000|2021-08-10 04:44:50|87087.7|87037.7|87087|87037|87088.7|87038.7|87085.6|87035.6|16
1628570700000|2021-08-10 04:45:00|87087.2|87037.2|87088|87038|87088|87038|87086.6|87036.6|20
1628570710000|2021-08-10 04:45:10|87087|87037|87087.3|87037.3|87087.9|87037.9|87087|87037|12
1628570720000|2021-08-10 04:45:20|87086.1|87036.1|87088.8|87038.8|87089.1|87039.1|87084.1|87034.1|15
1628570730000|2021-08-10 04:45:30|87088.6|87038.6|87087.7|87037.7|87089.1|87039.1|87086|87036|17
1628570740000|2021-08-10 04:45:40|87087.8|87037.8|87086.9|87036.9|87088.1|87038.1|87086.7|87036.7|14
1628570750000|2021-08-10 04:45:50|87087.1|87037.1|87087|87037|87091.4|87041.4|87086.9|87036.9|19
1628570760000|2021-08-10 04:46:00|87087.2|87037.2|87087|87037|87090.8|87040.8|87086.5|87036.5|30
1628570770000|2021-08-10 04:46:10|87087.3|87037.3|87087.8|87037.8|87088.1|87038.1|87087|87037|16
1628570780000|2021-08-10 04:46:20|87088.1|87038.1|87087.4|87037.4|87091.5|87041.5|87087.4|87037.4|13
1628570790000|2021-08-10 04:46:30|87087.1|87037.1|87086.7|87036.7|87088.1|87038.1|87085.5|87035.5|18
1628570800000|2021-08-10 04:46:40|87086.8|87036.8|87087.5|87037.5|87089.4|87039.4|87086.8|87036.8|12
1628570810000|2021-08-10 04:46:50|87088|87038|87088.9|87038.9|87090.2|87040.2|87087.3|87037.3|17
1628570820000|2021-08-10 04:47:00|87088.3|87038.3|87088.3|87038.3|87089.3|87039.3|87088.3|87038.3|14
1628570830000|2021-08-10 04:47:10|87088.9|87038.9|87090.5|87040.5|87093.3|87043.3|87087.5|87037.5|8
1628570840000|2021-08-10 04:47:20|87090.8|87040.8|87087.8|87037.8|87091.3|87041.3|87086.3|87036.3|19
1628570850000|2021-08-10 04:47:30|87085.9|87035.9|87085.5|87035.5|87087.8|87037.8|87085.5|87035.5|8
1628570860000|2021-08-10 04:47:40|87087.1|87037.1|87088.5|87038.5|87091.2|87041.2|87085.2|87035.2|17
1628570870000|2021-08-10 04:47:50|87089|87039|87089.3|87039.3|87089.7|87039.7|87088.1|87038.1|10
1628570880000|2021-08-10 04:48:00|87089.7|87039.7|87089.2|87039.2|87090.9|87040.9|87088.5|87038.5|10
1628570890000|2021-08-10 04:48:10|87089.5|87039.5|87087.8|87037.8|87089.5|87039.5|87086.3|87036.3|13
1628570900000|2021-08-10 04:48:20|87088.1|87038.1|87087.3|87037.3|87090.5|87040.5|87085.8|87035.8|21
1628570910000|2021-08-10 04:48:30|87086.9|87036.9|87086.6|87036.6|87088.4|87038.4|87086.4|87036.4|12
1628570920000|2021-08-10 04:48:40|87087.2|87037.2|87088.7|87038.7|87088.7|87038.7|87087.2|87037.2|12
1628570930000|2021-08-10 04:48:50|87087.4|87037.4|87089|87039|87089|87039|87086.9|87036.9|9
1628570940000|2021-08-10 04:49:00|87087.4|87037.4|87088|87038|87089.9|87039.9|87086.7|87036.7|20
1628570950000|2021-08-10 04:49:10|87089|87039|87090.8|87040.8|87090.8|87040.8|87085.8|87035.8|13
1628570960000|2021-08-10 04:49:20|87090.6|87040.6|87091.7|87041.7|87094.3|87044.3|87089.9|87039.9|35
1628570970000|2021-08-10 04:49:30|87091|87041|87092.1|87042.1|87092.6|87042.6|87090.9|87040.9|17
1628570980000|2021-08-10 04:49:40|87091.9|87041.9|87092.2|87042.2|87093.6|87043.6|87091.9|87041.9|14
1628570990000|2021-08-10 04:49:50|87092.8|87042.8|87093.6|87043.6|87094.1|87044.1|87091.9|87041.9|23
1628571000000|2021-08-10 04:50:00|87094.4|87044.4|87093.8|87043.8|87095.4|87045.4|87092.3|87042.3|15
1628571010000|2021-08-10 04:50:10|87093.7|87043.7|87091.4|87041.4|87093.7|87043.7|87091.4|87041.4|16
1628571020000|2021-08-10 04:50:20|87091.8|87041.8|87092.7|87042.7|87093.7|87043.7|87091|87041|14
1628571030000|2021-08-10 04:50:30|87092.6|87042.6|87092.5|87042.5|87093.4|87043.4|87091.8|87041.8|11
1628571040000|2021-08-10 04:50:40|87092.6|87042.6|87093.2|87043.2|87093.8|87043.8|87092.5|87042.5|16
1628571050000|2021-08-10 04:50:50|87092.4|87042.4|87092.9|87042.9|87094.4|87044.4|87091.6|87041.6|19
1628571060000|2021-08-10 04:51:00|87092.7|87042.7|87092.5|87042.5|87094.6|87044.6|87092.4|87042.4|17
1628571070000|2021-08-10 04:51:10|87092.7|87042.7|87093.1|87043.1|87094.9|87044.9|87089.3|87039.3|20
1628571080000|2021-08-10 04:51:20|87093|87043|87092|87042|87093.6|87043.6|87091.5|87041.5|22
1628571090000|2021-08-10 04:51:30|87091.9|87041.9|87092|87042|87092.4|87042.4|87091|87041|18
1628571100000|2021-08-10 04:51:40|87091.5|87041.5|87088.2|87038.2|87092.7|87042.7|87087.2|87037.2|16
1628571110000|2021-08-10 04:51:50|87090.3|87040.3|87088.5|87038.5|87090.7|87040.7|87087.8|87037.8|14
1628571120000|2021-08-10 04:52:00|87089|87039|87087.4|87037.4|87089.2|87039.2|87086.9|87036.9|23
1628571130000|2021-08-10 04:52:10|87087.3|87037.3|87087.7|87037.7|87089.7|87039.7|87086.3|87036.3|17
1628571140000|2021-08-10 04:52:20|87087.8|87037.8|87085.3|87035.3|87087.8|87037.8|87084.8|87034.8|19
1628571150000|2021-08-10 04:52:30|87085.5|87035.5|87089.8|87039.8|87091.3|87041.3|87084.6|87034.6|33
1628571160000|2021-08-10 04:52:40|87088.2|87038.2|87085.8|87035.8|87089.8|87039.8|87085.3|87035.3|31
1628571170000|2021-08-10 04:52:50|87085.5|87035.5|87085.9|87035.9|87086.5|87036.5|87084.5|87034.5|29
1628571180000|2021-08-10 04:53:00|87085.6|87035.6|87084.4|87034.4|87086.8|87036.8|87084.2|87034.2|25
1628571190000|2021-08-10 04:53:10|87084.6|87034.6|87084.5|87034.5|87085.4|87035.4|87083.1|87033.1|33
1628571200000|2021-08-10 04:53:20|87084|87034|87083.2|87033.2|87085.1|87035.1|87081.8|87031.8|34
1628571210000|2021-08-10 04:53:30|87083.6|87033.6|87084.8|87034.8|87086.5|87036.5|87083.5|87033.5|21
1628571220000|2021-08-10 04:53:40|87084|87034|87084.5|87034.5|87085.8|87035.8|87083.9|87033.9|17
1628571230000|2021-08-10 04:53:50|87084.7|87034.7|87084.7|87034.7|87085.7|87035.7|87083.5|87033.5|16
1628571240000|2021-08-10 04:54:00|87084.1|87034.1|87083.8|87033.8|87084.7|87034.7|87082.8|87032.8|38
1628571250000|2021-08-10 04:54:10|87084.6|87034.6|87085.8|87035.8|87086.9|87036.9|87083.4|87033.4|30
1628571260000|2021-08-10 04:54:20|87087.3|87037.3|87087.7|87037.7|87088.7|87038.7|87084.2|87034.2|48
1628571270000|2021-08-10 04:54:30|87088.5|87038.5|87084.6|87034.6|87089|87039|87084.3|87034.3|31
1628571280000|2021-08-10 04:54:40|87085.5|87035.5|87086.6|87036.6|87089.9|87039.9|87083|87033|32
1628571290000|2021-08-10 04:54:50|87086.7|87036.7|87088.2|87038.2|87088.8|87038.8|87086.7|87036.7|39
1628571300000|2021-08-10 04:55:00|87086.9|87036.9|87087.4|87037.4|87088.3|87038.3|87086.8|87036.8|32
1628571310000|2021-08-10 04:55:10|87087.3|87037.3|87087.5|87037.5|87088.5|87038.5|87086.9|87036.9|22
1628571320000|2021-08-10 04:55:20|87088.2|87038.2|87086.7|87036.7|87088.8|87038.8|87086.3|87036.3|31
1628571330000|2021-08-10 04:55:30|87086.1|87036.1|87085.6|87035.6|87087.8|87037.8|87084.6|87034.6|25
1628571340000|2021-08-10 04:55:40|87086.5|87036.5|87087.5|87037.5|87087.7|87037.7|87086.3|87036.3|24
1628571350000|2021-08-10 04:55:50|87087.4|87037.4|87086.7|87036.7|87088.7|87038.7|87085.3|87035.3|31
1628571360000|2021-08-10 04:56:00|87085.6|87035.6|87086|87036|87087|87037|87085.1|87035.1|36
1628571370000|2021-08-10 04:56:10|87086.2|87036.2|87086.3|87036.3|87087.9|87037.9|87085.1|87035.1|37
1628571380000|2021-08-10 04:56:20|87085.9|87035.9|87086.6|87036.6|87086.9|87036.9|87085.5|87035.5|25
1628571390000|2021-08-10 04:56:30|87086.4|87036.4|87088.7|87038.7|87089.1|87039.1|87086.4|87036.4|35
1628571400000|2021-08-10 04:56:40|87088.6|87038.6|87086|87036|87089.5|87039.5|87085.9|87035.9|22
1628571410000|2021-08-10 04:56:50|87086.6|87036.6|87086.7|87036.7|87087.4|87037.4|87085.8|87035.8|40
1628571420000|2021-08-10 04:57:00|87086.8|87036.8|87086.5|87036.5|87088|87038|87086|87036|32
1628571430000|2021-08-10 04:57:10|87086.1|87036.1|87086.7|87036.7|87086.7|87036.7|87084.9|87034.9|40
1628571440000|2021-08-10 04:57:20|87086.5|87036.5|87087.1|87037.1|87088.7|87038.7|87085.7|87035.7|30
1628571450000|2021-08-10 04:57:30|87086.5|87036.5|87085.5|87035.5|87086.7|87036.7|87084.6|87034.6|25
1628571460000|2021-08-10 04:57:40|87086.5|87036.5|87087.4|87037.4|87087.4|87037.4|87083.4|87033.4|21
1628571470000|2021-08-10 04:57:50|87087.2|87037.2|87084.5|87034.5|87088.4|87038.4|87084|87034|30
1628571480000|2021-08-10 04:58:00|87085.9|87035.9|87085.1|87035.1|87086.8|87036.8|87083.8|87033.8|46
1628571490000|2021-08-10 04:58:10|87085|87035|87084.5|87034.5|87086.7|87036.7|87084.1|87034.1|39
1628571500000|2021-08-10 04:58:20|87085|87035|87084.6|87034.6|87085|87035|87083.8|87033.8|16
1628571510000|2021-08-10 04:58:30|87085|87035|87085.8|87035.8|87087.4|87037.4|87084.4|87034.4|26
1628571520000|2021-08-10 04:58:40|87085.4|87035.4|87086.8|87036.8|87087.7|87037.7|87084.4|87034.4|24
1628571530000|2021-08-10 04:58:50|87085|87035|87084.1|87034.1|87086|87036|87084.1|87034.1|39
1628571540000|2021-08-10 04:59:00|87083.7|87033.7|87087|87037|87087.5|87037.5|87083.2|87033.2|42
1628571550000|2021-08-10 04:59:10|87086.8|87036.8|87083.7|87033.7|87087.4|87037.4|87083.2|87033.2|37
1628571560000|2021-08-10 04:59:20|87085.5|87035.5|87082.8|87032.8|87086.2|87036.2|87082.5|87032.5|25
1628571570000|2021-08-10 04:59:30|87083.8|87033.8|87083.3|87033.3|87084.6|87034.6|87083.1|87033.1|15
1628571580000|2021-08-10 04:59:40|87084.3|87034.3|87083.1|87033.1|87085.2|87035.2|87083.1|87033.1|14
1628571590000|2021-08-10 04:59:50|87085.2|87035.2|87083.9|87033.9|87085.2|87035.2|87083.6|87033.6|20
1628571600000|2021-08-10 05:00:00|87084.4|87034.4|87092.4|87042.4|87093.3|87043.3|87083.4|87033.4|67
1628571610000|2021-08-10 05:00:10|87092.3|87042.3|87089.6|87039.6|87092.3|87042.3|87089.2|87039.2|43
1628571620000|2021-08-10 05:00:20|87089.3|87039.3|87093.6|87043.6|87094|87044|87089.3|87039.3|31
1628571630000|2021-08-10 05:00:30|87093.3|87043.3|87093.5|87043.5|87094.4|87044.4|87090.6|87040.6|50
1628571640000|2021-08-10 05:00:40|87093.6|87043.6|87089.4|87039.4|87095.4|87045.4|87088.3|87038.3|46
1628571650000|2021-08-10 05:00:50|87089.3|87039.3|87086.8|87036.8|87089.4|87039.4|87086.6|87036.6|37
1628571660000|2021-08-10 05:01:00|87086.7|87036.7|87087.9|87037.9|87089|87039|87085.3|87035.3|33
1628571670000|2021-08-10 05:01:10|87088.4|87038.4|87088.1|87038.1|87088.4|87038.4|87085.7|87035.7|39
1628571680000|2021-08-10 05:01:20|87088.8|87038.8|87088.5|87038.5|87089.2|87039.2|87087.6|87037.6|33
1628571690000|2021-08-10 05:01:30|87089|87039|87088.8|87038.8|87091|87041|87087.4|87037.4|51
1628571700000|2021-08-10 05:01:40|87089.4|87039.4|87087|87037|87089.4|87039.4|87086.9|87036.9|39
1628571710000|2021-08-10 05:01:50|87087.8|87037.8|87090.2|87040.2|87090.3|87040.3|87086.8|87036.8|32
1628571720000|2021-08-10 05:02:00|87089.9|87039.9|87090.9|87040.9|87092.2|87042.2|87086.6|87036.6|43
1628571730000|2021-08-10 05:02:10|87090.7|87040.7|87090.1|87040.1|87090.8|87040.8|87087.6|87037.6|45
1628571740000|2021-08-10 05:02:20|87090.6|87040.6|87091.7|87041.7|87091.8|87041.8|87088|87038|30
1628571750000|2021-08-10 05:02:30|87091.6|87041.6|87087.3|87037.3|87091.6|87041.6|87085.4|87035.4|50
1628571760000|2021-08-10 05:02:40|87087.4|87037.4|87086.6|87036.6|87089.3|87039.3|87086.5|87036.5|36
1628571770000|2021-08-10 05:02:50|87086.9|87036.9|87086.9|87036.9|87087.9|87037.9|87086.5|87036.5|41
1628571780000|2021-08-10 05:03:00|87086.8|87036.8|87086.6|87036.6|87088.8|87038.8|87086.6|87036.6|40
1628571790000|2021-08-10 05:03:10|87086.4|87036.4|87089.4|87039.4|87089.5|87039.5|87086.1|87036.1|22
1628571800000|2021-08-10 05:03:20|87088.9|87038.9|87086.8|87036.8|87091.5|87041.5|87085.5|87035.5|44
1628571810000|2021-08-10 05:03:30|87086.7|87036.7|87086.8|87036.8|87087.3|87037.3|87085.1|87035.1|19
1628571820000|2021-08-10 05:03:40|87087.2|87037.2|87086.3|87036.3|87090.8|87040.8|87086.3|87036.3|25
1628571830000|2021-08-10 05:03:50|87087.1|87037.1|87085.8|87035.8|87088.3|87038.3|87085.4|87035.4|13
1628571840000|2021-08-10 05:04:00|87086.7|87036.7|87086.3|87036.3|87088.4|87038.4|87085.1|87035.1|34
1628571850000|2021-08-10 05:04:10|87087|87037|87087.1|87037.1|87088|87038|87085.5|87035.5|30
1628571860000|2021-08-10 05:04:20|87087.8|87037.8|87087|87037|87088.3|87038.3|87085.4|87035.4|37
1628571870000|2021-08-10 05:04:30|87086.5|87036.5|87090.2|87040.2|87090.2|87040.2|87085.5|87035.5|33
1628571880000|2021-08-10 05:04:40|87091|87041|87090.2|87040.2|87092.1|87042.1|87088.9|87038.9|37
1628571890000|2021-08-10 05:04:50|87091|87041|87089|87039|87091|87041|87088.6|87038.6|25
1628571900000|2021-08-10 05:05:00|87088.8|87038.8|87089.1|87039.1|87090.7|87040.7|87088.8|87038.8|28
1628571910000|2021-08-10 05:05:10|87089.2|87039.2|87089.4|87039.4|87090.3|87040.3|87088|87038|37
1628571920000|2021-08-10 05:05:20|87089.8|87039.8|87090.8|87040.8|87091.9|87041.9|87089.4|87039.4|33
1628571930000|2021-08-10 05:05:30|87091.4|87041.4|87089.5|87039.5|87091.4|87041.4|87088.4|87038.4|39
1628571940000|2021-08-10 05:05:40|87089.4|87039.4|87090.5|87040.5|87090.8|87040.8|87087.8|87037.8|53
1628571950000|2021-08-10 05:05:50|87090.7|87040.7|87089.9|87039.9|87091.3|87041.3|87088.7|87038.7|45
1628571960000|2021-08-10 05:06:00|87089.8|87039.8|87089.3|87039.3|87090.1|87040.1|87087.4|87037.4|40
1628571970000|2021-08-10 05:06:10|87091.9|87041.9|87087.9|87037.9|87091.9|87041.9|87087.8|87037.8|30
1628571980000|2021-08-10 05:06:20|87088.8|87038.8|87090.5|87040.5|87090.7|87040.7|87087.4|87037.4|44
1628571990000|2021-08-10 05:06:30|87090.3|87040.3|87084.5|87034.5|87090.3|87040.3|87084.4|87034.4|49
1628572000000|2021-08-10 05:06:40|87084.2|87034.2|87091.6|87041.6|87091.7|87041.7|87084.1|87034.1|50
1628572010000|2021-08-10 05:06:50|87090.4|87040.4|87089.6|87039.6|87090.7|87040.7|87089.4|87039.4|23
1628572020000|2021-08-10 05:07:00|87090.1|87040.1|87089.2|87039.2|87091.7|87041.7|87089.2|87039.2|21
1628572030000|2021-08-10 05:07:10|87088.8|87038.8|87092.9|87042.9|87093.4|87043.4|87087.2|87037.2|45
1628572040000|2021-08-10 05:07:20|87092.6|87042.6|87091.7|87041.7|87093.8|87043.8|87091.2|87041.2|40
1628572050000|2021-08-10 05:07:30|87091.6|87041.6|87092.5|87042.5|87093.6|87043.6|87091.3|87041.3|36
1628572060000|2021-08-10 05:07:40|87092.7|87042.7|87091.1|87041.1|87093.7|87043.7|87089.6|87039.6|33
1628572070000|2021-08-10 05:07:50|87091.4|87041.4|87088.9|87038.9|87091.4|87041.4|87088.6|87038.6|41
1628572080000|2021-08-10 05:08:00|87090|87040|87092.1|87042.1|87092.1|87042.1|87089.3|87039.3|34
1628572090000|2021-08-10 05:08:10|87092.2|87042.2|87094.5|87044.5|87096.1|87046.1|87091.2|87041.2|44
1628572100000|2021-08-10 05:08:20|87093.8|87043.8|87094.3|87044.3|87096.9|87046.9|87093.8|87043.8|37
1628572110000|2021-08-10 05:08:30|87094.7|87044.7|87094.2|87044.2|87095|87045|87093.5|87043.5|28
1628572120000|2021-08-10 05:08:40|87094|87044|87092.8|87042.8|87094.2|87044.2|87092.2|87042.2|29
1628572130000|2021-08-10 05:08:50|87093.2|87043.2|87093.4|87043.4|87093.8|87043.8|87091.7|87041.7|31
1628572140000|2021-08-10 05:09:00|87092.8|87042.8|87092.9|87042.9|87094|87044|87092.6|87042.6|31
1628572150000|2021-08-10 05:09:10|87093.1|87043.1|87094.5|87044.5|87094.5|87044.5|87092.6|87042.6|40
1628572160000|2021-08-10 05:09:20|87094.3|87044.3|87093.9|87043.9|87094.3|87044.3|87093.3|87043.3|33
1628572170000|2021-08-10 05:09:30|87093.5|87043.5|87091.9|87041.9|87093.5|87043.5|87091.9|87041.9|30
1628572180000|2021-08-10 05:09:40|87092.9|87042.9|87092|87042|87092.9|87042.9|87090.9|87040.9|35
1628572190000|2021-08-10 05:09:50|87091.8|87041.8|87093.2|87043.2|87093.5|87043.5|87091.4|87041.4|46
1628572200000|2021-08-10 05:10:00|87093.8|87043.8|87095.9|87045.9|87096.3|87046.3|87093.5|87043.5|40
1628572210000|2021-08-10 05:10:10|87096.3|87046.3|87097|87047|87097.3|87047.3|87095|87045|44
1628572220000|2021-08-10 05:10:20|87097.1|87047.1|87095.4|87045.4|87097.5|87047.5|87095.4|87045.4|16
1628572230000|2021-08-10 05:10:30|87095.2|87045.2|87096.2|87046.2|87097|87047|87094.8|87044.8|40
1628572240000|2021-08-10 05:10:40|87095.7|87045.7|87097.8|87047.8|87097.8|87047.8|87095.1|87045.1|26
1628572250000|2021-08-10 05:10:50|87097.9|87047.9|87099.2|87049.2|87099.3|87049.3|87096.3|87046.3|22
1628572260000|2021-08-10 05:11:00|87099.5|87049.5|87099.4|87049.4|87099.8|87049.8|87099|87049|9
1628572270000|2021-08-10 05:11:10|87099.1|87049.1|87097.1|87047.1|87099.1|87049.1|87095.9|87045.9|23
1628572280000|2021-08-10 05:11:20|87097.5|87047.5|87097.4|87047.4|87097.6|87047.6|87095.9|87045.9|34
1628572290000|2021-08-10 05:11:30|87097.9|87047.9|87098.1|87048.1|87098.9|87048.9|87096.8|87046.8|25
1628572300000|2021-08-10 05:11:40|87098.2|87048.2|87099.1|87049.1|87100.3|87050.3|87098|87048|25
1628572310000|2021-08-10 05:11:50|87099.7|87049.7|87097.8|87047.8|87100.4|87050.4|87097.8|87047.8|23
1628572320000|2021-08-10 05:12:00|87097.6|87047.6|87097.5|87047.5|87098.8|87048.8|87097.3|87047.3|23
1628572330000|2021-08-10 05:12:10|87097.4|87047.4|87099.6|87049.6|87100.2|87050.2|87096.9|87046.9|22
1628572340000|2021-08-10 05:12:20|87099.5|87049.5|87101.6|87051.6|87101.6|87051.6|87097.9|87047.9|18
1628572350000|2021-08-10 05:12:30|87101.4|87051.4|87098.2|87048.2|87101.6|87051.6|87097.9|87047.9|27
1628572360000|2021-08-10 05:12:40|87097.9|87047.9|87099.4|87049.4|87099.6|87049.6|87097.9|87047.9|24
1628572370000|2021-08-10 05:12:50|87098.1|87048.1|87097.9|87047.9|87099|87049|87097.9|87047.9|14
1628572380000|2021-08-10 05:13:00|87097.6|87047.6|87099.6|87049.6|87101.3|87051.3|87097.6|87047.6|35
1628572390000|2021-08-10 05:13:10|87100|87050|87098.8|87048.8|87100.6|87050.6|87098.5|87048.5|28
1628572400000|2021-08-10 05:13:20|87099.1|87049.1|87096.6|87046.6|87099.8|87049.8|87095.4|87045.4|43
1628572410000|2021-08-10 05:13:30|87096.4|87046.4|87097.1|87047.1|87099.4|87049.4|87095.9|87045.9|29
1628572420000|2021-08-10 05:13:40|87096.7|87046.7|87096.6|87046.6|87097.9|87047.9|87095.9|87045.9|31
1628572430000|2021-08-10 05:13:50|87097.2|87047.2|87096.9|87046.9|87099.6|87049.6|87096.9|87046.9|42
1628572440000|2021-08-10 05:14:00|87097|87047|87096.9|87046.9|87097.3|87047.3|87096.2|87046.2|32
1628572450000|2021-08-10 05:14:10|87096.8|87046.8|87097.2|87047.2|87097.6|87047.6|87096.6|87046.6|38
1628572460000|2021-08-10 05:14:20|87097.1|87047.1|87097.9|87047.9|87097.9|87047.9|87095.4|87045.4|39
1628572470000|2021-08-10 05:14:30|87097.8|87047.8|87095.1|87045.1|87097.8|87047.8|87094.8|87044.8|35
1628572480000|2021-08-10 05:14:40|87095.4|87045.4|87092.4|87042.4|87096.8|87046.8|87091.1|87041.1|43
1628572490000|2021-08-10 05:14:50|87092.3|87042.3|87094.6|87044.6|87095|87045|87092.3|87042.3|47
1628572500000|2021-08-10 05:15:00|87094.5|87044.5|87093|87043|87094.7|87044.7|87092.7|87042.7|34
1628572510000|2021-08-10 05:15:10|87092.6|87042.6|87092.8|87042.8|87093.5|87043.5|87091.9|87041.9|29
1628572520000|2021-08-10 05:15:20|87092.9|87042.9|87092.9|87042.9|87093.5|87043.5|87092|87042|22
1628572530000|2021-08-10 05:15:30|87092.3|87042.3|87092.3|87042.3|87093|87043|87091.8|87041.8|22
1628572540000|2021-08-10 05:15:40|87092.7|87042.7|87093.9|87043.9|87094.5|87044.5|87092.2|87042.2|17
1628572550000|2021-08-10 05:15:50|87093.3|87043.3|87093.3|87043.3|87094.7|87044.7|87092|87042|48
1628572560000|2021-08-10 05:16:00|87093.2|87043.2|87097.1|87047.1|87098.4|87048.4|87093|87043|39
1628572570000|2021-08-10 05:16:10|87097.4|87047.4|87100.2|87050.2|87100.6|87050.6|87096.1|87046.1|24
1628572580000|2021-08-10 05:16:20|87100.4|87050.4|87100.1|87050.1|87100.7|87050.7|87099|87049|29
1628572590000|2021-08-10 05:16:30|87100.3|87050.3|87101.5|87051.5|87101.5|87051.5|87099.2|87049.2|24
1628572600000|2021-08-10 05:16:40|87101|87051|87098.3|87048.3|87101.2|87051.2|87098|87048|32
1628572610000|2021-08-10 05:16:50|87098.7|87048.7|87098.9|87048.9|87098.9|87048.9|87097.8|87047.8|19
1628572620000|2021-08-10 05:17:00|87099.2|87049.2|87097.6|87047.6|87099.8|87049.8|87097.3|87047.3|48
1628572630000|2021-08-10 05:17:10|87097|87047|87097.8|87047.8|87098.5|87048.5|87096.6|87046.6|24
1628572640000|2021-08-10 05:17:20|87097.9|87047.9|87099.5|87049.5|87099.5|87049.5|87097.7|87047.7|11
1628572650000|2021-08-10 05:17:30|87100|87050|87098.6|87048.6|87100|87050|87095.6|87045.6|28
1628572660000|2021-08-10 05:17:40|87098.4|87048.4|87097.9|87047.9|87099.6|87049.6|87097.2|87047.2|42
1628572670000|2021-08-10 05:17:50|87098.2|87048.2|87098.4|87048.4|87101.2|87051.2|87096.7|87046.7|43
1628572680000|2021-08-10 05:18:00|87098.3|87048.3|87096.9|87046.9|87098.5|87048.5|87096.8|87046.8|27
1628572690000|2021-08-10 05:18:10|87097|87047|87098.4|87048.4|87099.3|87049.3|87097|87047|39
1628572700000|2021-08-10 05:18:20|87098.3|87048.3|87097.4|87047.4|87098.9|87048.9|87096.8|87046.8|46
1628572710000|2021-08-10 05:18:30|87097.3|87047.3|87097|87047|87099.2|87049.2|87095.3|87045.3|49
1628572720000|2021-08-10 05:18:40|87099.2|87049.2|87097.9|87047.9|87099.4|87049.4|87096.9|87046.9|23
1628572730000|2021-08-10 05:18:50|87098.6|87048.6|87097.3|87047.3|87099.2|87049.2|87095.8|87045.8|48
1628572740000|2021-08-10 05:19:00|87096.9|87046.9|87096.7|87046.7|87097.5|87047.5|87093.7|87043.7|31
1628572750000|2021-08-10 05:19:10|87097.1|87047.1|87095.9|87045.9|87097.1|87047.1|87093.9|87043.9|36
1628572760000|2021-08-10 05:19:20|87095.8|87045.8|87093.8|87043.8|87095.8|87045.8|87093.6|87043.6|31
1628572770000|2021-08-10 05:19:30|87094.2|87044.2|87091.4|87041.4|87095.4|87045.4|87090.8|87040.8|39
1628572780000|2021-08-10 05:19:40|87091.2|87041.2|87092.7|87042.7|87094.2|87044.2|87091.2|87041.2|43
1628572790000|2021-08-10 05:19:50|87092.2|87042.2|87093.2|87043.2|87093.4|87043.4|87091.4|87041.4|32
1628572800000|2021-08-10 05:20:00|87092.6|87042.6|87094.5|87044.5|87094.5|87044.5|87092|87042|31
1628572810000|2021-08-10 05:20:10|87094.6|87044.6|87093|87043|87094.9|87044.9|87092.3|87042.3|29
1628572820000|2021-08-10 05:20:20|87093.2|87043.2|87092.2|87042.2|87094.1|87044.1|87091.7|87041.7|40
1628572830000|2021-08-10 05:20:30|87092.1|87042.1|87092|87042|87093.1|87043.1|87091.1|87041.1|31
1628572840000|2021-08-10 05:20:40|87092.5|87042.5|87090.5|87040.5|87094.7|87044.7|87090.5|87040.5|40
1628572850000|2021-08-10 05:20:50|87091.2|87041.2|87095|87045|87097.4|87047.4|87091.2|87041.2|50
1628572860000|2021-08-10 05:21:00|87096.8|87046.8|87097.1|87047.1|87097.9|87047.9|87096.6|87046.6|40
1628572870000|2021-08-10 05:21:10|87097.2|87047.2|87097.9|87047.9|87098.6|87048.6|87096.9|87046.9|30
1628572880000|2021-08-10 05:21:20|87098.7|87048.7|87097.1|87047.1|87099.3|87049.3|87096.9|87046.9|32
1628572890000|2021-08-10 05:21:30|87097.7|87047.7|87097.5|87047.5|87098.1|87048.1|87096.8|87046.8|22
1628572900000|2021-08-10 05:21:40|87098.2|87048.2|87097.1|87047.1|87098.2|87048.2|87096.9|87046.9|21
1628572910000|2021-08-10 05:21:50|87097.6|87047.6|87097.9|87047.9|87099.3|87049.3|87097.1|87047.1|25
1628572920000|2021-08-10 05:22:00|87097.8|87047.8|87096.4|87046.4|87099.6|87049.6|87096.2|87046.2|34
1628572930000|2021-08-10 05:22:10|87096.3|87046.3|87095.9|87045.9|87096.6|87046.6|87095.5|87045.5|26
1628572940000|2021-08-10 05:22:20|87095.2|87045.2|87094.7|87044.7|87096|87046|87094.7|87044.7|24
1628572950000|2021-08-10 05:22:30|87094.8|87044.8|87088.1|87038.1|87094.8|87044.8|87088.1|87038.1|37
1628572960000|2021-08-10 05:22:40|87088.2|87038.2|87089.7|87039.7|87089.7|87039.7|87088.2|87038.2|26
1628572970000|2021-08-10 05:22:50|87089.6|87039.6|87089.6|87039.6|87089.9|87039.9|87088.3|87038.3|24
1628572980000|2021-08-10 05:23:00|87089.7|87039.7|87089.9|87039.9|87091.1|87041.1|87089.7|87039.7|20
1628572990000|2021-08-10 05:23:10|87089.3|87039.3|87090.5|87040.5|87091.4|87041.4|87089.3|87039.3|22
1628573000000|2021-08-10 05:23:20|87090.8|87040.8|87091.7|87041.7|87091.7|87041.7|87090.4|87040.4|22
1628573010000|2021-08-10 05:23:30|87091.3|87041.3|87090.1|87040.1|87092.4|87042.4|87090.1|87040.1|26
1628573020000|2021-08-10 05:23:40|87091.1|87041.1|87090.8|87040.8|87091.5|87041.5|87090.1|87040.1|18
1628573030000|2021-08-10 05:23:50|87091|87041|87091.2|87041.2|87091.3|87041.3|87090.3|87040.3|13
1628573040000|2021-08-10 05:24:00|87091.6|87041.6|87090.7|87040.7|87091.8|87041.8|87089.7|87039.7|19
1628573050000|2021-08-10 05:24:10|87091.2|87041.2|87090.6|87040.6|87091.4|87041.4|87089.7|87039.7|29
1628573060000|2021-08-10 05:24:20|87089.9|87039.9|87093.2|87043.2|87094.7|87044.7|87089.9|87039.9|37
1628573070000|2021-08-10 05:24:30|87092.5|87042.5|87092.7|87042.7|87093.6|87043.6|87092.3|87042.3|26
1628573080000|2021-08-10 05:24:40|87093.6|87043.6|87095.2|87045.2|87095.2|87045.2|87093.1|87043.1|24
1628573090000|2021-08-10 05:24:50|87095.5|87045.5|87095.1|87045.1|87095.5|87045.5|87094.5|87044.5|8
1628573100000|2021-08-10 05:25:00|87095.3|87045.3|87095.1|87045.1|87095.8|87045.8|87093.4|87043.4|26
1628573110000|2021-08-10 05:25:10|87095.2|87045.2|87094.1|87044.1|87095.2|87045.2|87094.1|87044.1|18
1628573120000|2021-08-10 05:25:20|87093.9|87043.9|87094.8|87044.8|87095.2|87045.2|87093.6|87043.6|16
1628573130000|2021-08-10 05:25:30|87094.2|87044.2|87094.5|87044.5|87094.9|87044.9|87093.6|87043.6|19
1628573140000|2021-08-10 05:25:40|87093.2|87043.2|87094.1|87044.1|87094.6|87044.6|87093.2|87043.2|21
1628573150000|2021-08-10 05:25:50|87094.3|87044.3|87093.9|87043.9|87095.1|87045.1|87093.5|87043.5|25
1628573160000|2021-08-10 05:26:00|87094.2|87044.2|87094|87044|87095.4|87045.4|87093.3|87043.3|12
1628573170000|2021-08-10 05:26:10|87094.2|87044.2|87093.7|87043.7|87095.1|87045.1|87093.4|87043.4|24
1628573180000|2021-08-10 05:26:20|87094|87044|87093.5|87043.5|87094|87044|87092.6|87042.6|22
1628573190000|2021-08-10 05:26:30|87093.8|87043.8|87091.2|87041.2|87093.8|87043.8|87091.2|87041.2|27
1628573200000|2021-08-10 05:26:40|87091.1|87041.1|87091.3|87041.3|87091.9|87041.9|87090.3|87040.3|19
1628573210000|2021-08-10 05:26:50|87090.8|87040.8|87091.2|87041.2|87091.2|87041.2|87089.1|87039.1|29
1628573220000|2021-08-10 05:27:00|87091.3|87041.3|87091.5|87041.5|87092.3|87042.3|87090.9|87040.9|26
1628573230000|2021-08-10 05:27:10|87091.9|87041.9|87091.4|87041.4|87092.2|87042.2|87090.6|87040.6|20
1628573240000|2021-08-10 05:27:20|87091.8|87041.8|87091|87041|87091.9|87041.9|87090.9|87040.9|16
1628573250000|2021-08-10 05:27:30|87090.6|87040.6|87093|87043|87093|87043|87090.2|87040.2|16
1628573260000|2021-08-10 05:27:40|87092.8|87042.8|87090.4|87040.4|87092.8|87042.8|87089.4|87039.4|23
1628573270000|2021-08-10 05:27:50|87091|87041|87090.8|87040.8|87093.2|87043.2|87090.7|87040.7|28
1628573280000|2021-08-10 05:28:00|87091.3|87041.3|87091.4|87041.4|87091.6|87041.6|87088.2|87038.2|28
1628573290000|2021-08-10 05:28:10|87092|87042|87091.4|87041.4|87092.1|87042.1|87090.5|87040.5|24
1628573300000|2021-08-10 05:28:20|87091.6|87041.6|87090.9|87040.9|87094.3|87044.3|87090.1|87040.1|21
1628573310000|2021-08-10 05:28:30|87091.2|87041.2|87090.6|87040.6|87091.2|87041.2|87089.1|87039.1|34
1628573320000|2021-08-10 05:28:40|87090.9|87040.9|87090.2|87040.2|87091.7|87041.7|87089.7|87039.7|21
1628573330000|2021-08-10 05:28:50|87090.3|87040.3|87090.1|87040.1|87091|87041|87090.1|87040.1|14
1628573340000|2021-08-10 05:29:00|87090.6|87040.6|87087.4|87037.4|87090.6|87040.6|87086.3|87036.3|21
1628573350000|2021-08-10 05:29:10|87087.6|87037.6|87088.8|87038.8|87088.8|87038.8|87086.6|87036.6|23
1628573360000|2021-08-10 05:29:20|87088.6|87038.6|87087|87037|87089|87039|87086.7|87036.7|21
1628573370000|2021-08-10 05:29:30|87086.9|87036.9|87086.4|87036.4|87087.7|87037.7|87085.8|87035.8|23
1628573380000|2021-08-10 05:29:40|87087.4|87037.4|87088|87038|87088.3|87038.3|87086.6|87036.6|16
1628573390000|2021-08-10 05:29:50|87087.9|87037.9|87087.4|87037.4|87089.1|87039.1|87086.4|87036.4|29
1628573400000|2021-08-10 05:30:00|87087.2|87037.2|87087.8|87037.8|87091.7|87041.7|87087.2|87037.2|50
1628573410000|2021-08-10 05:30:10|87088|87038|87088|87038|87088.6|87038.6|87086.7|87036.7|34
1628573420000|2021-08-10 05:30:20|87087.9|87037.9|87087.6|87037.6|87088.6|87038.6|87087.4|87037.4|17
1628573430000|2021-08-10 05:30:30|87088|87038|87086.8|87036.8|87088.5|87038.5|87085.6|87035.6|20
1628573440000|2021-08-10 05:30:40|87086.3|87036.3|87088.5|87038.5|87089.4|87039.4|87086.3|87036.3|29
1628573450000|2021-08-10 05:30:50|87086|87036|87086.6|87036.6|87087.2|87037.2|87085.3|87035.3|28
1628573460000|2021-08-10 05:31:00|87087|87037|87088|87038|87088.5|87038.5|87085.9|87035.9|31
1628573470000|2021-08-10 05:31:10|87087.9|87037.9|87085.6|87035.6|87088.3|87038.3|87085.2|87035.2|24
1628573480000|2021-08-10 05:31:20|87084.7|87034.7|87086.3|87036.3|87087.6|87037.6|87084.7|87034.7|44
1628573490000|2021-08-10 05:31:30|87086.5|87036.5|87086.3|87036.3|87087.2|87037.2|87085.7|87035.7|42
1628573500000|2021-08-10 05:31:40|87086.6|87036.6|87087.1|87037.1|87089|87039|87086|87036|31
1628573510000|2021-08-10 05:31:50|87086.9|87036.9|87086.8|87036.8|87088.4|87038.4|87086.6|87036.6|31
1628573520000|2021-08-10 05:32:00|87086.4|87036.4|87088.4|87038.4|87091.2|87041.2|87086.4|87036.4|33
1628573530000|2021-08-10 05:32:10|87089|87039|87092.1|87042.1|87093.2|87043.2|87088.5|87038.5|28
1628573540000|2021-08-10 05:32:20|87091.9|87041.9|87091.5|87041.5|87092.2|87042.2|87090.6|87040.6|43
1628573550000|2021-08-10 05:32:30|87091.4|87041.4|87089.8|87039.8|87091.6|87041.6|87089.7|87039.7|26
1628573560000|2021-08-10 05:32:40|87090.2|87040.2|87088.9|87038.9|87092|87042|87088.9|87038.9|35
1628573570000|2021-08-10 05:32:50|87091|87041|87089.6|87039.6|87091.1|87041.1|87088.8|87038.8|36
1628573580000|2021-08-10 05:33:00|87089.9|87039.9|87090.1|87040.1|87090.9|87040.9|87089.6|87039.6|15
1628573590000|2021-08-10 05:33:10|87090|87040|87089.7|87039.7|87090.3|87040.3|87087.2|87037.2|38
1628573600000|2021-08-10 05:33:20|87088.4|87038.4|87089.7|87039.7|87090.1|87040.1|87087.5|87037.5|30
1628573610000|2021-08-10 05:33:30|87089.8|87039.8|87090.4|87040.4|87091.2|87041.2|87088.4|87038.4|27
1628573620000|2021-08-10 05:33:40|87090.1|87040.1|87091|87041|87091|87041|87088.8|87038.8|42
1628573630000|2021-08-10 05:33:50|87091.2|87041.2|87090.5|87040.5|87091.6|87041.6|87089.6|87039.6|25
1628573640000|2021-08-10 05:34:00|87089.9|87039.9|87093.2|87043.2|87093.9|87043.9|87089.8|87039.8|27
1628573650000|2021-08-10 05:34:10|87093.3|87043.3|87092.7|87042.7|87093.8|87043.8|87092.7|87042.7|23
1628573660000|2021-08-10 05:34:20|87092.1|87042.1|87093|87043|87093.9|87043.9|87091.7|87041.7|22
1628573670000|2021-08-10 05:34:30|87092.9|87042.9|87092.4|87042.4|87094|87044|87090.2|87040.2|24
1628573680000|2021-08-10 05:34:40|87093.5|87043.5|87093.5|87043.5|87094.3|87044.3|87090.9|87040.9|36
1628573690000|2021-08-10 05:34:50|87094.1|87044.1|87094.1|87044.1|87095.2|87045.2|87092.4|87042.4|30
1628573700000|2021-08-10 05:35:00|87093.4|87043.4|87092.1|87042.1|87093.5|87043.5|87092.1|87042.1|18
1628573710000|2021-08-10 05:35:10|87092.5|87042.5|87091.2|87041.2|87093.8|87043.8|87091.1|87041.1|38
1628573720000|2021-08-10 05:35:20|87091.1|87041.1|87092|87042|87094.3|87044.3|87090.1|87040.1|29
1628573730000|2021-08-10 05:35:30|87091.6|87041.6|87095.4|87045.4|87095.7|87045.7|87091.6|87041.6|43
1628573740000|2021-08-10 05:35:40|87095.2|87045.2|87092.2|87042.2|87095.6|87045.6|87091.8|87041.8|43
1628573750000|2021-08-10 05:35:50|87092|87042|87092.2|87042.2|87092.5|87042.5|87091.4|87041.4|21
1628573760000|2021-08-10 05:36:00|87092.3|87042.3|87089.4|87039.4|87092.9|87042.9|87088.7|87038.7|44
1628573770000|2021-08-10 05:36:10|87089.3|87039.3|87089.7|87039.7|87089.7|87039.7|87088.6|87038.6|16
1628573780000|2021-08-10 05:36:20|87089.1|87039.1|87088.8|87038.8|87089.9|87039.9|87088.1|87038.1|32
1628573790000|2021-08-10 05:36:30|87088.7|87038.7|87089.6|87039.6|87089.8|87039.8|87087.8|87037.8|33
1628573800000|2021-08-10 05:36:40|87088.7|87038.7|87087.8|87037.8|87091.2|87041.2|87087.8|87037.8|22
1628573810000|2021-08-10 05:36:50|87090.1|87040.1|87088.5|87038.5|87091.3|87041.3|87087.8|87037.8|27
1628573820000|2021-08-10 05:37:00|87089.4|87039.4|87088.1|87038.1|87089.6|87039.6|87087.7|87037.7|20
1628573830000|2021-08-10 05:37:10|87087.9|87037.9|87087.8|87037.8|87088.8|87038.8|87087.6|87037.6|13
1628573840000|2021-08-10 05:37:20|87087.4|87037.4|87087.8|87037.8|87088.7|87038.7|87087.4|87037.4|18
1628573850000|2021-08-10 05:37:30|87087.5|87037.5|87083.5|87033.5|87089.4|87039.4|87082.3|87032.3|34
1628573860000|2021-08-10 05:37:40|87083.7|87033.7|87081|87031|87084.4|87034.4|87080.9|87030.9|35
1628573870000|2021-08-10 05:37:50|87080.6|87030.6|87079.6|87029.6|87080.7|87030.7|87078.9|87028.9|27
1628573880000|2021-08-10 05:38:00|87080.1|87030.1|87081.3|87031.3|87081.3|87031.3|87075.9|87025.9|64
1628573890000|2021-08-10 05:38:10|87081.4|87031.4|87077.3|87027.3|87081.5|87031.5|87076.5|87026.5|70
1628573900000|2021-08-10 05:38:20|87077.8|87027.8|87076.2|87026.2|87078.9|87028.9|87074.5|87024.5|65
1628573910000|2021-08-10 05:38:30|87076.6|87026.6|87075.2|87025.2|87077.6|87027.6|87074.7|87024.7|58
1628573920000|2021-08-10 05:38:40|87075|87025|87074.3|87024.3|87075.6|87025.6|87073|87023|58
1628573930000|2021-08-10 05:38:50|87073.5|87023.5|87073.7|87023.7|87075.1|87025.1|87071.9|87021.9|64
1628573940000|2021-08-10 05:39:00|87073.9|87023.9|87073.1|87023.1|87075.3|87025.3|87072.6|87022.6|48
1628573950000|2021-08-10 05:39:10|87072.8|87022.8|87070.3|87020.3|87073.9|87023.9|87068.6|87018.6|40
1628573960000|2021-08-10 05:39:20|87070.4|87020.4|87073.3|87023.3|87074|87024|87069.8|87019.8|51
1628573970000|2021-08-10 05:39:30|87073.1|87023.1|87073.3|87023.3|87074.8|87024.8|87072.5|87022.5|31
1628573980000|2021-08-10 05:39:40|87073.4|87023.4|87075.6|87025.6|87076.5|87026.5|87073.4|87023.4|38
1628573990000|2021-08-10 05:39:50|87075.3|87025.3|87074.7|87024.7|87077.5|87027.5|87073.4|87023.4|54
1628574000000|2021-08-10 05:40:00|87074.6|87024.6|87077.3|87027.3|87078.3|87028.3|87074.6|87024.6|52
1628574010000|2021-08-10 05:40:10|87077.4|87027.4|87076.8|87026.8|87077.8|87027.8|87076.5|87026.5|46
1628574020000|2021-08-10 05:40:20|87076.5|87026.5|87075.7|87025.7|87076.6|87026.6|87070.4|87020.4|53
1628574030000|2021-08-10 05:40:30|87075.2|87025.2|87076.1|87026.1|87077|87027|87072.5|87022.5|62
1628574040000|2021-08-10 05:40:40|87076.4|87026.4|87076|87026|87076.9|87026.9|87074.2|87024.2|47
1628574050000|2021-08-10 05:40:50|87076.1|87026.1|87074.2|87024.2|87078.1|87028.1|87073.8|87023.8|33
1628574060000|2021-08-10 05:41:00|87073.5|87023.5|87068.8|87018.8|87074.5|87024.5|87068.8|87018.8|36
1628574070000|2021-08-10 05:41:10|87069.9|87019.9|87065.3|87015.3|87069.9|87019.9|87063.6|87013.6|52
1628574080000|2021-08-10 05:41:20|87065.6|87015.6|87064.7|87014.7|87065.8|87015.8|87064|87014|45
1628574090000|2021-08-10 05:41:30|87065|87015|87064.1|87014.1|87065.4|87015.4|87063.8|87013.8|51
1628574100000|2021-08-10 05:41:40|87064.6|87014.6|87064.5|87014.5|87064.9|87014.9|87062.5|87012.5|55
1628574110000|2021-08-10 05:41:50|87064.4|87014.4|87064.1|87014.1|87065|87015|87062.7|87012.7|54
1628574120000|2021-08-10 05:42:00|87063.7|87013.7|87065.9|87015.9|87065.9|87015.9|87062.5|87012.5|58
1628574130000|2021-08-10 05:42:10|87066.5|87016.5|87063.7|87013.7|87068|87018|87063.2|87013.2|59
1628574140000|2021-08-10 05:42:20|87063.8|87013.8|87064.1|87014.1|87064.5|87014.5|87062.6|87012.6|53
1628574150000|2021-08-10 05:42:30|87064.6|87014.6|87062.7|87012.7|87064.6|87014.6|87061.8|87011.8|55
1628574160000|2021-08-10 05:42:40|87063.2|87013.2|87057.8|87007.8|87063.2|87013.2|87056.1|87006.1|51
1628574170000|2021-08-10 05:42:50|87057.7|87007.7|87058.3|87008.3|87060.6|87010.6|87055.4|87005.4|55
1628574180000|2021-08-10 05:43:00|87057.7|87007.7|87060.8|87010.8|87060.9|87010.9|87056.5|87006.5|60
1628574190000|2021-08-10 05:43:10|87061.1|87011.1|87059.7|87009.7|87061.7|87011.7|87059.7|87009.7|56
1628574200000|2021-08-10 05:43:20|87060.1|87010.1|87060.4|87010.4|87061.8|87011.8|87059.9|87009.9|56
1628574210000|2021-08-10 05:43:30|87060.5|87010.5|87060.9|87010.9|87061.5|87011.5|87059.1|87009.1|49
1628574220000|2021-08-10 05:43:40|87060.7|87010.7|87060.4|87010.4|87061.4|87011.4|87060|87010|67
1628574230000|2021-08-10 05:43:50|87059.9|87009.9|87061|87011|87061.5|87011.5|87057.2|87007.2|58
1628574240000|2021-08-10 05:44:00|87060.7|87010.7|87060.5|87010.5|87061.8|87011.8|87059.8|87009.8|48
1628574250000|2021-08-10 05:44:10|87061.2|87011.2|87060.5|87010.5|87062.2|87012.2|87060.1|87010.1|41
1628574260000|2021-08-10 05:44:20|87060.6|87010.6|87060.3|87010.3|87061.5|87011.5|87059.7|87009.7|35
1628574270000|2021-08-10 05:44:30|87060.6|87010.6|87060.2|87010.2|87061|87011|87059.9|87009.9|45
1628574280000|2021-08-10 05:44:40|87060.3|87010.3|87059.2|87009.2|87061.3|87011.3|87059.2|87009.2|40
1628574290000|2021-08-10 05:44:50|87059.4|87009.4|87060.6|87010.6|87062.3|87012.3|87058.9|87008.9|46
1628574300000|2021-08-10 05:45:00|87061.7|87011.7|87062.1|87012.1|87062.3|87012.3|87059.2|87009.2|43
1628574310000|2021-08-10 05:45:10|87062|87012|87063.4|87013.4|87063.8|87013.8|87060.5|87010.5|44
1628574320000|2021-08-10 05:45:20|87063.2|87013.2|87061.5|87011.5|87063.7|87013.7|87061|87011|47
1628574330000|2021-08-10 05:45:30|87061.8|87011.8|87060.9|87010.9|87063.2|87013.2|87060.7|87010.7|38
1628574340000|2021-08-10 05:45:40|87061|87011|87062.3|87012.3|87064.3|87014.3|87060|87010|53
1628574350000|2021-08-10 05:45:50|87061.8|87011.8|87062.4|87012.4|87062.9|87012.9|87061.1|87011.1|53
1628574360000|2021-08-10 05:46:00|87062.5|87012.5|87068.6|87018.6|87069.4|87019.4|87062.4|87012.4|45
1628574370000|2021-08-10 05:46:10|87068.4|87018.4|87068.9|87018.9|87070|87020|87068.4|87018.4|28
1628574380000|2021-08-10 05:46:20|87069.1|87019.1|87069.8|87019.8|87070.1|87020.1|87069|87019|30
1628574390000|2021-08-10 05:46:30|87070|87020|87071.6|87021.6|87071.9|87021.9|87069.3|87019.3|31
1628574400000|2021-08-10 05:46:40|87071.8|87021.8|87072.6|87022.6|87072.9|87022.9|87070.3|87020.3|28
1628574410000|2021-08-10 05:46:50|87072.8|87022.8|87073.3|87023.3|87073.6|87023.6|87071.9|87021.9|37
1628574420000|2021-08-10 05:47:00|87073.2|87023.2|87073|87023|87073.7|87023.7|87072.5|87022.5|38
1628574430000|2021-08-10 05:47:10|87073.4|87023.4|87074.7|87024.7|87075.2|87025.2|87072.7|87022.7|43
1628574440000|2021-08-10 05:47:20|87074.9|87024.9|87075.4|87025.4|87076.5|87026.5|87074.7|87024.7|30
1628574450000|2021-08-10 05:47:30|87075.7|87025.7|87075.8|87025.8|87076.2|87026.2|87074.9|87024.9|32
1628574460000|2021-08-10 05:47:40|87075.9|87025.9|87077.4|87027.4|87078.8|87028.8|87074.7|87024.7|49
1628574470000|2021-08-10 05:47:50|87077.2|87027.2|87077.3|87027.3|87078.7|87028.7|87076.3|87026.3|33
1628574480000|2021-08-10 05:48:00|87077.6|87027.6|87076.8|87026.8|87077.9|87027.9|87076.6|87026.6|25
1628574490000|2021-08-10 05:48:10|87076.9|87026.9|87077.2|87027.2|87077.8|87027.8|87076.9|87026.9|22
1628574500000|2021-08-10 05:48:20|87078.4|87028.4|87077.5|87027.5|87078.4|87028.4|87075.9|87025.9|16
1628574510000|2021-08-10 05:48:30|87077.6|87027.6|87078.2|87028.2|87078.2|87028.2|87076.5|87026.5|25
1628574520000|2021-08-10 05:48:40|87077.3|87027.3|87076.6|87026.6|87077.6|87027.6|87076.4|87026.4|34
1628574530000|2021-08-10 05:48:50|87076|87026|87074|87024|87076|87026|87073.9|87023.9|33
1628574540000|2021-08-10 05:49:00|87074.1|87024.1|87075.9|87025.9|87076.6|87026.6|87073.2|87023.2|33
1628574550000|2021-08-10 05:49:10|87076|87026|87074.2|87024.2|87076.4|87026.4|87073.7|87023.7|32
1628574560000|2021-08-10 05:49:20|87074.3|87024.3|87072.3|87022.3|87074.9|87024.9|87071.8|87021.8|24
1628574570000|2021-08-10 05:49:30|87072.2|87022.2|87072.7|87022.7|87075|87025|87071.8|87021.8|32
1628574580000|2021-08-10 05:49:40|87073.7|87023.7|87071.8|87021.8|87073.7|87023.7|87070.6|87020.6|42
1628574590000|2021-08-10 05:49:50|87071.9|87021.9|87070.9|87020.9|87072|87022|87069.8|87019.8|43
1628574600000|2021-08-10 05:50:00|87070.8|87020.8|87071.3|87021.3|87071.7|87021.7|87070.7|87020.7|42
1628574610000|2021-08-10 05:50:10|87071.2|87021.2|87070.7|87020.7|87071.6|87021.6|87070.6|87020.6|24
1628574620000|2021-08-10 05:50:20|87070.8|87020.8|87070|87020|87071.9|87021.9|87070|87020|32
1628574630000|2021-08-10 05:50:30|87070.1|87020.1|87070.7|87020.7|87070.7|87020.7|87069.7|87019.7|31
1628574640000|2021-08-10 05:50:40|87070.4|87020.4|87071.5|87021.5|87071.8|87021.8|87070.4|87020.4|34
1628574650000|2021-08-10 05:50:50|87071.1|87021.1|87071.7|87021.7|87072.4|87022.4|87070.6|87020.6|27
1628574660000|2021-08-10 05:51:00|87071.6|87021.6|87071.7|87021.7|87072.1|87022.1|87071.4|87021.4|24
1628574670000|2021-08-10 05:51:10|87072.4|87022.4|87075.4|87025.4|87076.3|87026.3|87071.9|87021.9|28
1628574680000|2021-08-10 05:51:20|87075.6|87025.6|87074.9|87024.9|87076.4|87026.4|87074.6|87024.6|24
1628574690000|2021-08-10 05:51:30|87074.8|87024.8|87075.6|87025.6|87075.6|87025.6|87074.5|87024.5|20
1628574700000|2021-08-10 05:51:40|87075.7|87025.7|87079.3|87029.3|87081.4|87031.4|87075.7|87025.7|48
1628574710000|2021-08-10 05:51:50|87079.7|87029.7|87078.9|87028.9|87079.7|87029.7|87077.3|87027.3|41
1628574720000|2021-08-10 05:52:00|87079|87029|87078.2|87028.2|87079.7|87029.7|87077.6|87027.6|25
1628574730000|2021-08-10 05:52:10|87077.7|87027.7|87078.1|87028.1|87079.5|87029.5|87077.5|87027.5|33
1628574740000|2021-08-10 05:52:20|87077.8|87027.8|87078.6|87028.6|87081.3|87031.3|87077.8|87027.8|21
1628574750000|2021-08-10 05:52:30|87078.7|87028.7|87078.2|87028.2|87079.6|87029.6|87076.7|87026.7|26
1628574760000|2021-08-10 05:52:40|87078.4|87028.4|87074.7|87024.7|87079.1|87029.1|87074.2|87024.2|38
1628574770000|2021-08-10 05:52:50|87074.4|87024.4|87074.6|87024.6|87075.2|87025.2|87074|87024|24
1628574780000|2021-08-10 05:53:00|87074.3|87024.3|87073.8|87023.8|87075.7|87025.7|87073.6|87023.6|21
1628574790000|2021-08-10 05:53:10|87073.4|87023.4|87076.1|87026.1|87076.1|87026.1|87073.2|87023.2|37
1628574800000|2021-08-10 05:53:20|87074.9|87024.9|87074|87024|87075.7|87025.7|87073.2|87023.2|40
1628574810000|2021-08-10 05:53:30|87074.1|87024.1|87072.6|87022.6|87074.2|87024.2|87071.6|87021.6|36
1628574820000|2021-08-10 05:53:40|87072.7|87022.7|87074.8|87024.8|87074.8|87024.8|87071.8|87021.8|32
1628574830000|2021-08-10 05:53:50|87075.3|87025.3|87074.4|87024.4|87075.3|87025.3|87073.6|87023.6|31
1628574840000|2021-08-10 05:54:00|87073.7|87023.7|87073.8|87023.8|87074.8|87024.8|87072.8|87022.8|30
1628574850000|2021-08-10 05:54:10|87073.1|87023.1|87074.5|87024.5|87077.2|87027.2|87073.1|87023.1|35
1628574860000|2021-08-10 05:54:20|87074.4|87024.4|87077|87027|87077.2|87027.2|87074.1|87024.1|30
1628574870000|2021-08-10 05:54:30|87076.6|87026.6|87072.8|87022.8|87076.6|87026.6|87072.8|87022.8|30
1628574880000|2021-08-10 05:54:40|87072.7|87022.7|87074.1|87024.1|87074.5|87024.5|87072.6|87022.6|23
1628574890000|2021-08-10 05:54:50|87073.6|87023.6|87074.7|87024.7|87075.2|87025.2|87073.6|87023.6|19
1628574900000|2021-08-10 05:55:00|87074.5|87024.5|87074.4|87024.4|87075.7|87025.7|87073.7|87023.7|30
1628574910000|2021-08-10 05:55:10|87073.8|87023.8|87070.5|87020.5|87073.9|87023.9|87068.4|87018.4|53
1628574920000|2021-08-10 05:55:20|87070.3|87020.3|87072.1|87022.1|87072.1|87022.1|87069.4|87019.4|48
1628574930000|2021-08-10 05:55:30|87071.8|87021.8|87073|87023|87073.6|87023.6|87070.2|87020.2|60
1628574940000|2021-08-10 05:55:40|87072.7|87022.7|87072.7|87022.7|87075.4|87025.4|87072.1|87022.1|52
1628574950000|2021-08-10 05:55:50|87072.8|87022.8|87073.9|87023.9|87075.3|87025.3|87072.8|87022.8|41
1628574960000|2021-08-10 05:56:00|87074.1|87024.1|87072.9|87022.9|87075.2|87025.2|87072.7|87022.7|42
1628574970000|2021-08-10 05:56:10|87072.8|87022.8|87074|87024|87075.2|87025.2|87072.4|87022.4|59
1628574980000|2021-08-10 05:56:20|87074.2|87024.2|87071.9|87021.9|87074.6|87024.6|87070.2|87020.2|67
1628574990000|2021-08-10 05:56:30|87071.4|87021.4|87070.5|87020.5|87072.2|87022.2|87069.7|87019.7|61
1628575000000|2021-08-10 05:56:40|87071.3|87021.3|87072.4|87022.4|87073.1|87023.1|87070|87020|63
1628575010000|2021-08-10 05:56:50|87072.5|87022.5|87071.9|87021.9|87072.6|87022.6|87071.1|87021.1|43
1628575020000|2021-08-10 05:57:00|87071.6|87021.6|87074.3|87024.3|87075.4|87025.4|87071|87021|51
1628575030000|2021-08-10 05:57:10|87073.7|87023.7|87074.3|87024.3|87075.1|87025.1|87072.4|87022.4|42
1628575040000|2021-08-10 05:57:20|87075.1|87025.1|87072.4|87022.4|87075.3|87025.3|87072.3|87022.3|47
1628575050000|2021-08-10 05:57:30|87072.7|87022.7|87073.4|87023.4|87074.7|87024.7|87071.3|87021.3|49
1628575060000|2021-08-10 05:57:40|87073.1|87023.1|87075|87025|87075.9|87025.9|87073.1|87023.1|40
1628575070000|2021-08-10 05:57:50|87074.6|87024.6|87075.1|87025.1|87076.4|87026.4|87074.1|87024.1|46
1628575080000|2021-08-10 05:58:00|87075.4|87025.4|87077.7|87027.7|87078.6|87028.6|87074.6|87024.6|50
1628575090000|2021-08-10 05:58:10|87077.9|87027.9|87079.5|87029.5|87081.5|87031.5|87076.9|87026.9|56
1628575100000|2021-08-10 05:58:20|87079.2|87029.2|87079.2|87029.2|87080.3|87030.3|87078.3|87028.3|35
1628575110000|2021-08-10 05:58:30|87079.3|87029.3|87082.8|87032.8|87084.7|87034.7|87079|87029|61
1628575120000|2021-08-10 05:58:40|87083|87033|87081.8|87031.8|87084|87034|87081.5|87031.5|53
1628575130000|2021-08-10 05:58:50|87082.2|87032.2|87083|87033|87083.9|87033.9|87082.2|87032.2|49
1628575140000|2021-08-10 05:59:00|87083.6|87033.6|87080.2|87030.2|87085.6|87035.6|87079.8|87029.8|51
1628575150000|2021-08-10 05:59:10|87080.5|87030.5|87068.2|87018.2|87084|87034|87067.7|87017.7|60
1628575160000|2021-08-10 05:59:20|87067.4|87017.4|87059|87009|87074.4|87021.3|87055.6|86994|51
1628575170000|2021-08-10 05:59:30|87059.2|87009.2|87051.8|87001.8|87072.4|87009.2|87043.5|86986.6|60
1628575180000|2021-08-10 05:59:40|87052.5|87002.5|87053.3|87003.3|87054.4|87004.4|87051.2|87001.2|38
1628575190000|2021-08-10 05:59:50|87053.1|87003.1|87060.4|87010.4|87060.4|87010.4|87053.1|87003.1|42
1628575200000|2021-08-10 06:00:00|87060.1|87010.1|87068.2|87018.2|87073|87023|87060.1|87010.1|63
1628575210000|2021-08-10 06:00:10|87068.4|87018.4|87084.3|87034.3|87089.4|87039.4|87067.8|87017.8|66
1628575220000|2021-08-10 06:00:20|87083.8|87033.8|87081.1|87031.1|87085.8|87035.8|87080.1|87030.1|56
1628575230000|2021-08-10 06:00:30|87080.8|87030.8|87078.6|87028.6|87081.2|87031.2|87076.5|87026.5|50
1628575240000|2021-08-10 06:00:40|87078.8|87028.8|87086.9|87036.9|87086.9|87036.9|87077|87027|52
1628575250000|2021-08-10 06:00:50|87086.8|87036.8|87084.9|87034.9|87087.4|87037.4|87084.7|87034.7|48
1628575260000|2021-08-10 06:01:00|87084.6|87034.6|87083.6|87033.6|87087.3|87037.3|87081.8|87031.8|65
1628575270000|2021-08-10 06:01:10|87084.7|87034.7|87101.9|87051.9|87104.1|87054.1|87082.6|87032.6|67
1628575280000|2021-08-10 06:01:20|87103.2|87053.2|87101.1|87051.1|87103.5|87053.5|87098.7|87048.7|45
1628575290000|2021-08-10 06:01:30|87100.8|87050.8|87097.7|87047.7|87102.5|87052.5|87096.1|87046.1|44
1628575300000|2021-08-10 06:01:40|87096.2|87046.2|87101|87051|87101.8|87051.8|87095.9|87045.9|32
1628575310000|2021-08-10 06:01:50|87101.1|87051.1|87103.8|87053.8|87104.2|87054.2|87099.3|87049.3|43
1628575320000|2021-08-10 06:02:00|87104.1|87054.1|87107.8|87057.8|87107.8|87057.8|87102.9|87052.9|56
1628575330000|2021-08-10 06:02:10|87107.3|87057.3|87111.7|87061.7|87112|87062|87107.3|87057.3|52
1628575340000|2021-08-10 06:02:20|87111.8|87061.8|87114.5|87064.5|87115.5|87065.5|87110.8|87060.8|61
1628575350000|2021-08-10 06:02:30|87114.1|87064.1|87111.3|87061.3|87116|87066|87109.1|87059.1|69
1628575360000|2021-08-10 06:02:40|87109.4|87059.4|87098.8|87048.8|87109.6|87059.6|87098|87048|68
1628575370000|2021-08-10 06:02:50|87099.8|87049.8|87102.1|87052.1|87103|87053|87097.8|87047.8|53
1628575380000|2021-08-10 06:03:00|87102.4|87052.4|87103.5|87053.5|87104|87054|87101.9|87051.9|37
1628575390000|2021-08-10 06:03:10|87102.5|87052.5|87101.5|87051.5|87104.7|87054.7|87099.7|87049.7|31
1628575400000|2021-08-10 06:03:20|87099.6|87049.6|87097.8|87047.8|87100.5|87050.5|87097|87047|42
1628575410000|2021-08-10 06:03:30|87097.7|87047.7|87098.1|87048.1|87100.3|87050.3|87097.3|87047.3|42
1628575420000|2021-08-10 06:03:40|87097.7|87047.7|87092.7|87042.7|87099.2|87049.2|87091.2|87041.2|66
1628575430000|2021-08-10 06:03:50|87092.1|87042.1|87097.2|87047.2|87098.5|87048.5|87090.2|87040.2|64
1628575440000|2021-08-10 06:04:00|87095.9|87045.9|87100.6|87050.6|87101.1|87051.1|87095|87045|62
1628575450000|2021-08-10 06:04:10|87099.9|87049.9|87101|87051|87104.2|87054.2|87095.8|87045.8|46
1628575460000|2021-08-10 06:04:20|87102.4|87052.4|87098.7|87048.7|87103.5|87053.5|87098.7|87048.7|42
1628575470000|2021-08-10 06:04:30|87098.9|87048.9|87101.9|87051.9|87102.4|87052.4|87097.8|87047.8|44
1628575480000|2021-08-10 06:04:40|87101.8|87051.8|87101.9|87051.9|87103.2|87053.2|87101.8|87051.8|28
1628575490000|2021-08-10 06:04:50|87102|87052|87102|87052|87102.6|87052.6|87101.3|87051.3|32
1628575500000|2021-08-10 06:05:00|87102.3|87052.3|87090.7|87040.7|87102.5|87052.5|87090.6|87040.6|50
1628575510000|2021-08-10 06:05:10|87090.5|87040.5|87096|87046|87096.2|87046.2|87090.5|87040.5|35
1628575520000|2021-08-10 06:05:20|87096.2|87046.2|87097.9|87047.9|87100.2|87050.2|87096.1|87046.1|48
1628575530000|2021-08-10 06:05:30|87098.8|87048.8|87097.7|87047.7|87099.1|87049.1|87097.2|87047.2|35
1628575540000|2021-08-10 06:05:40|87097.6|87047.6|87094|87044|87098.3|87048.3|87093.5|87043.5|22
1628575550000|2021-08-10 06:05:50|87094.1|87044.1|87094.6|87044.6|87094.7|87044.7|87091|87041|42
1628575560000|2021-08-10 06:06:00|87094.4|87044.4|87096.1|87046.1|87097.1|87047.1|87093.4|87043.4|49
1628575570000|2021-08-10 06:06:10|87096.2|87046.2|87105.1|87055.1|87106.7|87056.7|87095.8|87045.8|48
1628575580000|2021-08-10 06:06:20|87104.8|87054.8|87103.2|87053.2|87105.7|87055.7|87103.2|87053.2|34
1628575590000|2021-08-10 06:06:30|87103.8|87053.8|87104.5|87054.5|87105.5|87055.5|87103.8|87053.8|24
1628575600000|2021-08-10 06:06:40|87104.4|87054.4|87108.2|87058.2|87108.6|87058.6|87102.5|87052.5|23
1628575610000|2021-08-10 06:06:50|87108.4|87058.4|87112.9|87062.9|87112.9|87062.9|87108.3|87058.3|40
1628575620000|2021-08-10 06:07:00|87112.4|87062.4|87125.6|87075.6|87130.5|87080.5|87112.4|87062.4|62
1628575630000|2021-08-10 06:07:10|87126.9|87076.9|87128.1|87078.1|87130.2|87080.2|87125.2|87075.2|50
1628575640000|2021-08-10 06:07:20|87128.3|87078.3|87129.2|87079.2|87130.9|87080.9|87124.9|87074.9|32
1628575650000|2021-08-10 06:07:30|87129|87079|87129.3|87079.3|87130.8|87080.8|87128.1|87078.1|41
1628575660000|2021-08-10 06:07:40|87129.5|87079.5|87131.4|87081.4|87133.2|87083.2|87129.4|87079.4|43
1628575670000|2021-08-10 06:07:50|87131.8|87081.8|87131.6|87081.6|87134|87084|87130.8|87080.8|49
1628575680000|2021-08-10 06:08:00|87131.7|87081.7|87135.8|87085.8|87136.6|87086.6|87130.5|87080.5|45
1628575690000|2021-08-10 06:08:10|87135.5|87085.5|87135.1|87085.1|87135.8|87085.8|87133.8|87083.8|38
1628575700000|2021-08-10 06:08:20|87135.2|87085.2|87134.6|87084.6|87137.1|87087.1|87131.2|87081.2|39
1628575710000|2021-08-10 06:08:30|87133.7|87083.7|87137.6|87087.6|87137.6|87087.6|87133.3|87083.3|43
1628575720000|2021-08-10 06:08:40|87136.7|87086.7|87133.8|87083.8|87136.7|87086.7|87132.6|87082.6|52
1628575730000|2021-08-10 06:08:50|87134|87084|87132.3|87082.3|87134|87084|87130|87080|50
1628575740000|2021-08-10 06:09:00|87132.2|87082.2|87131.3|87081.3|87132.3|87082.3|87130.7|87080.7|37
1628575750000|2021-08-10 06:09:10|87131.2|87081.2|87132.9|87082.9|87133.7|87083.7|87131.2|87081.2|38
1628575760000|2021-08-10 06:09:20|87132.3|87082.3|87131.8|87081.8|87134|87084|87131.6|87081.6|35
1628575770000|2021-08-10 06:09:30|87131.7|87081.7|87132.7|87082.7|87134.5|87094.3|87119.3|87081.3|50
1628575780000|2021-08-10 06:09:40|87132.6|87082.6|87132.3|87082.3|87133|87083|87131.2|87081.2|33
1628575790000|2021-08-10 06:09:50|87132.4|87082.4|87129.9|87079.9|87132.4|87082.4|87127.4|87077.4|35
1628575800000|2021-08-10 06:10:00|87129.4|87079.4|87128.3|87078.3|87130.6|87080.6|87128.3|87078.3|38
1628575810000|2021-08-10 06:10:10|87128.1|87078.1|87131.3|87081.3|87132.9|87082.9|87127.7|87077.7|40
1628575820000|2021-08-10 06:10:20|87130.9|87080.9|87130|87080|87131.8|87081.8|87128.8|87078.8|34
1628575830000|2021-08-10 06:10:30|87130.1|87080.1|87128.2|87078.2|87130.2|87080.2|87127.9|87077.9|37
1628575840000|2021-08-10 06:10:40|87128.4|87078.4|87129.9|87079.9|87129.9|87079.9|87127.8|87077.8|35
1628575850000|2021-08-10 06:10:50|87129.8|87079.8|87127.6|87077.6|87130.1|87080.1|87125.9|87075.9|32
1628575860000|2021-08-10 06:11:00|87127.7|87077.7|87122.9|87072.9|87127.7|87077.7|87120.2|87070.2|41
1628575870000|2021-08-10 06:11:10|87122.3|87072.3|87126.9|87076.9|87127.8|87088.9|87113.1|87071.5|41
1628575880000|2021-08-10 06:11:20|87127.5|87077.5|87130.4|87080.4|87130.9|87080.9|87127.1|87077.1|36
1628575890000|2021-08-10 06:11:30|87129.9|87079.9|87130.1|87080.1|87130.9|87080.9|87129.8|87079.8|26
1628575900000|2021-08-10 06:11:40|87131.2|87081.2|87131|87081|87131.5|87081.5|87127.2|87077.2|38
1628575910000|2021-08-10 06:11:50|87131.2|87081.2|87129.6|87079.6|87131.2|87081.2|87128.1|87078.1|39
1628575920000|2021-08-10 06:12:00|87129.9|87079.9|87130.3|87080.3|87130.8|87080.8|87129.3|87079.3|32
1628575930000|2021-08-10 06:12:10|87130.4|87080.4|87122.7|87072.7|87130.9|87080.9|87120.7|87070.7|48
1628575940000|2021-08-10 06:12:20|87123|87073|87119.4|87069.4|87123|87081.7|87106|87068|37
1628575950000|2021-08-10 06:12:30|87120.1|87070.1|87123.8|87073.8|87125|87075|87119.3|87069.3|30
1628575960000|2021-08-10 06:12:40|87123.7|87073.7|87124.6|87074.6|87124.9|87074.9|87122.8|87072.8|45
1628575970000|2021-08-10 06:12:50|87124.4|87074.4|87121.6|87071.6|87124.6|87074.6|87121.2|87071.2|29
1628575980000|2021-08-10 06:13:00|87121.5|87071.5|87108.3|87083.3|87121.5|87083.3|87107.4|87069.9|38
1628575990000|2021-08-10 06:13:10|87108.4|87083.4|87120.5|87070.5|87120.8|87083.4|87107.7|87070.3|23
1628576000000|2021-08-10 06:13:20|87120.6|87070.6|87121|87071|87121|87071|87119.9|87069.9|38
1628576010000|2021-08-10 06:13:30|87120.9|87070.9|87120.2|87070.2|87120.9|87070.9|87119.5|87069.5|28
1628576020000|2021-08-10 06:13:40|87120.4|87070.4|87120.1|87070.1|87120.9|87070.9|87119.6|87069.6|22
1628576030000|2021-08-10 06:13:50|87120.2|87070.2|87119.9|87069.9|87120.4|87070.4|87119.3|87069.3|23
1628576040000|2021-08-10 06:14:00|87119.8|87069.8|87122.5|87072.5|87127.6|87077.6|87119.8|87069.8|53
1628576050000|2021-08-10 06:14:10|87123.1|87073.1|87122.5|87072.5|87123.1|87073.1|87121.5|87071.5|34
1628576060000|2021-08-10 06:14:20|87122.4|87072.4|87124.2|87074.2|87126|87076|87122.3|87072.3|37
1628576070000|2021-08-10 06:14:30|87124.3|87074.3|87127.8|87077.8|87129.9|87079.9|87124.3|87074.3|47
1628576080000|2021-08-10 06:14:40|87127.6|87077.6|87126.1|87076.1|87128.3|87078.3|87126|87076|34
1628576090000|2021-08-10 06:14:50|87126.4|87076.4|87130.9|87080.9|87130.9|87080.9|87126.4|87076.4|44
1628576100000|2021-08-10 06:15:00|87130.8|87080.8|87129.4|87079.4|87130.8|87080.8|87128.1|87078.1|48
1628576110000|2021-08-10 06:15:10|87129.7|87079.7|87126.6|87076.6|87130.9|87080.9|87125.8|87075.8|36
1628576120000|2021-08-10 06:15:20|87125.7|87075.7|87126.1|87076.1|87126.1|87076.1|87124.7|87074.7|38
1628576130000|2021-08-10 06:15:30|87126.3|87076.3|87123.6|87073.6|87126.4|87076.4|87120.4|87070.4|46
1628576140000|2021-08-10 06:15:40|87123.1|87073.1|87122|87072|87123.4|87073.4|87122|87072|35
1628576150000|2021-08-10 06:15:50|87122.3|87072.3|87135.6|87085.6|87136|87086|87122.3|87072.3|50
1628576160000|2021-08-10 06:16:00|87135.2|87085.2|87152|87102|87154.2|87107.2|87129.2|87085.1|58
1628576170000|2021-08-10 06:16:10|87153.8|87103.8|87154|87104|87156.3|87106.3|87148|87098|58
1628576180000|2021-08-10 06:16:20|87153.8|87103.8|87151|87101|87154.1|87104.1|87150.2|87100.2|40
1628576190000|2021-08-10 06:16:30|87150.4|87100.4|87147|87097|87152.2|87102.2|87146.2|87096.2|51
1628576200000|2021-08-10 06:16:40|87147.7|87097.7|87141.9|87091.9|87148|87098|87139.1|87089.1|35
1628576210000|2021-08-10 06:16:50|87142|87092|87127|87077|87142.7|87092.7|87122.6|87072.6|39
1628576220000|2021-08-10 06:17:00|87127.7|87077.7|87107.5|87057.5|87127.7|87077.7|87106.5|87056.5|64
1628576230000|2021-08-10 06:17:10|87107.3|87057.3|87108|87058|87109.8|87059.8|87106.9|87056.9|39
1628576240000|2021-08-10 06:17:20|87108.1|87058.1|87107.7|87057.7|87108.8|87058.8|87105.8|87055.8|43
1628576250000|2021-08-10 06:17:30|87107|87057|87105.4|87055.4|87107|87057|87104.2|87054.2|44
1628576260000|2021-08-10 06:17:40|87105.5|87055.5|87107.2|87057.2|87107.6|87057.6|87105|87055|28
1628576270000|2021-08-10 06:17:50|87106.6|87056.6|87099|87049|87109.3|87059.3|87099|87049|50
1628576280000|2021-08-10 06:18:00|87098.2|87048.2|87103.5|87053.5|87104.4|87054.4|87098.2|87048.2|46
1628576290000|2021-08-10 06:18:10|87103.2|87053.2|87103.8|87053.8|87104.8|87054.8|87103|87053|28
1628576300000|2021-08-10 06:18:20|87103.6|87053.6|87110.5|87060.5|87116.8|87066.8|87103.5|87053.5|43
1628576310000|2021-08-10 06:18:30|87110.8|87060.8|87114.1|87064.1|87116.1|87066.1|87110.8|87060.8|38
1628576320000|2021-08-10 06:18:40|87114.5|87064.5|87115.1|87065.1|87116.3|87066.3|87113.6|87063.6|45
1628576330000|2021-08-10 06:18:50|87115.2|87065.2|87114.9|87064.9|87116.4|87066.4|87114.6|87064.6|43
1628576340000|2021-08-10 06:19:00|87114.8|87064.8|87114.9|87064.9|87115.4|87065.4|87113.1|87063.1|46
1628576350000|2021-08-10 06:19:10|87114.7|87064.7|87114.7|87064.7|87116.4|87066.4|87113.9|87063.9|39
1628576360000|2021-08-10 06:19:20|87114.5|87064.5|87118.1|87068.1|87118.5|87068.5|87114.5|87064.5|47
1628576370000|2021-08-10 06:19:30|87117.8|87067.8|87118.3|87068.3|87124.1|87074.1|87116|87066|58
1628576380000|2021-08-10 06:19:40|87117.2|87067.2|87116|87066|87119.7|87069.7|87115.4|87065.4|38
1628576390000|2021-08-10 06:19:50|87116.2|87066.2|87112|87062|87116.3|87066.3|87110.8|87060.8|58
1628576400000|2021-08-10 06:20:00|87111.9|87061.9|87112.9|87062.9|87112.9|87062.9|87111|87061|45
1628576410000|2021-08-10 06:20:10|87112.7|87062.7|87110.3|87060.3|87114|87064|87110.3|87060.3|55
1628576420000|2021-08-10 06:20:20|87111.1|87061.1|87106.2|87056.2|87111.1|87061.1|87104.4|87054.4|49
1628576430000|2021-08-10 06:20:30|87106.4|87056.4|87107.4|87057.4|87108.6|87058.6|87106.1|87056.1|49
1628576440000|2021-08-10 06:20:40|87106.6|87056.6|87106.2|87056.2|87107.2|87057.2|87104.8|87054.8|46
1628576450000|2021-08-10 06:20:50|87105.7|87055.7|87104.2|87054.2|87106.6|87056.6|87103.9|87053.9|47
1628576460000|2021-08-10 06:21:00|87104.5|87054.5|87105.2|87055.2|87105.9|87055.9|87101.5|87051.5|55
1628576470000|2021-08-10 06:21:10|87105.1|87055.1|87100.6|87050.6|87106.6|87056.6|87099.1|87049.1|41
1628576480000|2021-08-10 06:21:20|87100.8|87050.8|87091.4|87041.4|87101|87055.1|87080.1|87041.4|43
1628576490000|2021-08-10 06:21:30|87092.1|87042.1|87091.7|87041.7|87093.2|87043.2|87091.4|87041.4|34
1628576500000|2021-08-10 06:21:40|87091.4|87041.4|87085.8|87035.8|87091.5|87041.5|87083.1|87033.1|47
1628576510000|2021-08-10 06:21:50|87086|87036|87093|87043|87093.5|87043.5|87084.9|87034.9|48
1628576520000|2021-08-10 06:22:00|87092.9|87042.9|87083.1|87033.1|87094.2|87044.2|87082.5|87032.5|53
1628576530000|2021-08-10 06:22:10|87082.7|87032.7|87085|87035|87087.4|87037.4|87081.6|87031.6|33
1628576540000|2021-08-10 06:22:20|87085.7|87035.7|87088.4|87038.4|87089.2|87039.2|87085.3|87035.3|36
1628576550000|2021-08-10 06:22:30|87088.8|87038.8|87085.3|87035.3|87088.9|87038.9|87084.8|87034.8|31
1628576560000|2021-08-10 06:22:40|87085.2|87035.2|87087.2|87037.2|87088.1|87038.1|87085.2|87035.2|49
1628576570000|2021-08-10 06:22:50|87087.4|87037.4|87086|87036|87087.4|87037.4|87085.2|87035.2|47
1628576580000|2021-08-10 06:23:00|87085.9|87035.9|87087.3|87037.3|87087.6|87037.6|87085.5|87035.5|29
1628576590000|2021-08-10 06:23:10|87086.9|87036.9|87085|87035|87086.9|87036.9|87083.8|87033.8|35
1628576600000|2021-08-10 06:23:20|87084.9|87034.9|87087.2|87037.2|87087.2|87037.2|87084.1|87034.1|37
1628576610000|2021-08-10 06:23:30|87086.9|87036.9|87092.9|87042.9|87092.9|87042.9|87086.6|87036.6|42
1628576620000|2021-08-10 06:23:40|87092.5|87042.5|87090.2|87040.2|87092.8|87042.8|87090.2|87040.2|40
1628576630000|2021-08-10 06:23:50|87090.3|87040.3|87077|87027|87090.3|87040.3|87077|87027|27
1628576640000|2021-08-10 06:24:00|87076.8|87026.8|87086.7|87036.7|87086.9|87036.9|87076.8|87026.8|49
1628576650000|2021-08-10 06:24:10|87086.6|87036.6|87086.6|87036.6|87087|87037|87085.9|87035.9|24
1628576660000|2021-08-10 06:24:20|87086.8|87036.8|87086|87036|87087.2|87037.2|87085.3|87035.3|42
1628576670000|2021-08-10 06:24:30|87086.1|87036.1|87087|87037|87087.3|87037.3|87085.6|87035.6|36
1628576680000|2021-08-10 06:24:40|87087.1|87037.1|87084.5|87034.5|87087.3|87037.3|87084.5|87034.5|41
1628576690000|2021-08-10 06:24:50|87084.6|87034.6|87076.4|87026.4|87084.8|87034.8|87075.7|87025.7|44
1628576700000|2021-08-10 06:25:00|87076.1|87026.1|87076|87026|87076.9|87026.9|87076|87026|28
1628576710000|2021-08-10 06:25:10|87076.1|87026.1|87092.9|87042.9|87094.7|87048.5|87066.1|87026.1|44
1628576720000|2021-08-10 06:25:20|87092.7|87042.7|87087.7|87037.7|87093.1|87043.1|87086.3|87036.3|51
1628576730000|2021-08-10 06:25:30|87087.9|87037.9|87085.9|87035.9|87088|87038|87085.9|87035.9|31
1628576740000|2021-08-10 06:25:40|87085.6|87035.6|87084.4|87034.4|87086|87036|87084|87034|34
1628576750000|2021-08-10 06:25:50|87084.1|87034.1|87084.9|87034.9|87085.1|87035.1|87084.1|87034.1|23
1628576760000|2021-08-10 06:26:00|87084.6|87034.6|87084.8|87034.8|87086.1|87036.1|87084.4|87034.4|25
1628576770000|2021-08-10 06:26:10|87085.2|87035.2|87078.3|87028.3|87086.2|87036.2|87077.2|87027.2|37
1628576780000|2021-08-10 06:26:20|87078.2|87028.2|87079.8|87029.8|87081.8|87031.8|87077.6|87027.6|49
1628576790000|2021-08-10 06:26:30|87079.2|87029.2|87081.4|87031.4|87082.2|87032.2|87079.1|87029.1|36
1628576800000|2021-08-10 06:26:40|87081.1|87031.1|87079.4|87029.4|87081.9|87031.9|87079.4|87029.4|26
1628576810000|2021-08-10 06:26:50|87079.8|87029.8|87082.5|87032.5|87083.5|87033.5|87079.5|87029.5|37
1628576820000|2021-08-10 06:27:00|87082.7|87032.7|87066.8|87041.8|87083.5|87043.6|87066.8|87030.3|32
1628576830000|2021-08-10 06:27:10|87066.9|87041.9|87063.7|87038.7|87076.3|87042.7|87061.6|87023.4|40
1628576840000|2021-08-10 06:27:20|87063.8|87038.8|87080.1|87030.1|87080.9|87042.1|87062.7|87028.2|52
1628576850000|2021-08-10 06:27:30|87080.2|87030.2|87069.8|87044.8|87083.7|87046.9|87068.5|87029|49
1628576860000|2021-08-10 06:27:40|87069.7|87044.7|87062.1|87037.1|87079.2|87045.2|87061.6|87025.6|53
1628576870000|2021-08-10 06:27:50|87062.4|87037.4|87070.7|87020.7|87075.1|87037.7|87056.5|87016.3|58
1628576880000|2021-08-10 06:28:00|87070.6|87020.6|87070|87020|87071.4|87021.4|87069.6|87019.6|34
1628576890000|2021-08-10 06:28:10|87070.6|87020.6|87071.1|87021.1|87072.5|87022.5|87070.1|87020.1|33
1628576900000|2021-08-10 06:28:20|87071|87021|87066.9|87016.9|87071|87030.9|87055.1|87015.7|39
1628576910000|2021-08-10 06:28:30|87066.4|87016.4|87065.3|87015.3|87066.4|87016.4|87065|87015|18
1628576920000|2021-08-10 06:28:40|87065.2|87015.2|87065.1|87015.1|87066.5|87016.5|87064.4|87014.4|30
1628576930000|2021-08-10 06:28:50|87064.7|87014.7|87060.5|87010.5|87064.8|87028.9|87045.3|87009.5|47
1628576940000|2021-08-10 06:29:00|87060.7|87010.7|87059.2|87009.2|87061.4|87011.4|87057.5|87007.5|35
1628576950000|2021-08-10 06:29:10|87059.3|87009.3|87062.4|87012.4|87063.6|87013.6|87059.3|87009.3|54
1628576960000|2021-08-10 06:29:20|87062.3|87012.3|87049.5|86999.5|87063.8|87013.8|87048.9|86998.9|60
1628576970000|2021-08-10 06:29:30|87049.1|86999.1|87050|87000|87050.9|87009.4|87034.4|86996.3|53
1628576980000|2021-08-10 06:29:40|87050.4|87000.4|87049.4|86999.4|87052.2|87002.2|87049|86999|49
1628576990000|2021-08-10 06:29:50|87049.2|86999.2|87053.4|87003.4|87053.6|87003.6|87049.2|86999.2|39
1628577000000|2021-08-10 06:30:00|87053.1|87003.1|87044.2|87019.2|87054.9|87021.4|87040.2|87003.1|52
1628577010000|2021-08-10 06:30:10|87044.3|87019.3|87044.4|87019.4|87047.8|87022.8|87043.2|87018.2|50
1628577020000|2021-08-10 06:30:20|87044.7|87019.7|87045.5|87020.5|87046.7|87021.7|87044.7|87019.7|36
1628577030000|2021-08-10 06:30:30|87045.6|87020.6|87044.1|87019.1|87046.9|87021.9|87043.9|87018.9|44
1628577040000|2021-08-10 06:30:40|87044.4|87019.4|87033.2|87008.2|87047.2|87022.2|87033.1|87008.1|52
1628577050000|2021-08-10 06:30:50|87035.2|87010.2|87036.5|87011.5|87038.7|87013.7|87035.2|87010.2|49
1628577060000|2021-08-10 06:31:00|87036.4|87011.4|87035.8|87010.8|87037.1|87012.1|87035.2|87010.2|35
1628577070000|2021-08-10 06:31:10|87035.6|87010.6|87031.2|87006.2|87036|87011|87031|87006|60
1628577080000|2021-08-10 06:31:20|87031.9|87006.9|87027.8|87002.8|87033.4|87008.4|87026.4|87001.4|54
1628577090000|2021-08-10 06:31:30|87027.9|87002.9|87025.5|87000.5|87028.7|87003.7|87023|86998|41
1628577100000|2021-08-10 06:31:40|87024|86999|87024.8|86999.8|87025.5|87000.5|87020.5|86995.5|53
1628577110000|2021-08-10 06:31:50|87025.2|87000.2|87034.1|87009.1|87037.5|87012.5|87025|87000|53
1628577120000|2021-08-10 06:32:00|87034.2|87009.2|87032.4|87007.4|87035.7|87010.7|87031.9|87006.9|59
1628577130000|2021-08-10 06:32:10|87033|87008|87032.6|87007.6|87034.3|87009.3|87031.1|87006.1|34
1628577140000|2021-08-10 06:32:20|87032.7|87007.7|87034.3|87009.3|87035|87010|87032.6|87007.6|41
1628577150000|2021-08-10 06:32:30|87034.1|87009.1|87033|87008|87035.3|87010.3|87030.7|87005.7|41
1628577160000|2021-08-10 06:32:40|87034.2|87009.2|87035.2|87010.2|87035.9|87010.9|87032.4|87007.4|31
1628577170000|2021-08-10 06:32:50|87035.1|87010.1|87036.7|87011.7|87036.7|87011.7|87034.4|87009.4|21
1628577180000|2021-08-10 06:33:00|87036.4|87011.4|87037.9|87012.9|87039.7|87014.7|87036.4|87011.4|52
1628577190000|2021-08-10 06:33:10|87037.8|87012.8|87038.8|87013.8|87041.4|87016.4|87037.2|87012.2|51
1628577200000|2021-08-10 06:33:20|87038.9|87013.9|87035.1|87010.1|87043.5|87018.5|87035.1|87010.1|57
1628577210000|2021-08-10 06:33:30|87034.9|87009.9|87038.1|87013.1|87038.1|87013.1|87034.5|87009.5|30
1628577220000|2021-08-10 06:33:40|87038|87013|87046.2|87021.2|87046.4|87021.4|87035.6|87010.6|46
1628577230000|2021-08-10 06:33:50|87045.7|87020.7|87047.9|87022.9|87048.9|87023.9|87045.6|87020.6|35
1628577240000|2021-08-10 06:34:00|87047.8|87022.8|87048.7|87023.7|87049.4|87024.4|87046.2|87021.2|48
1628577250000|2021-08-10 06:34:10|87048.8|87023.8|87047.5|87022.5|87049.6|87024.6|87046|87021|53
1628577260000|2021-08-10 06:34:20|87046.7|87021.7|87049.2|87024.2|87050|87025|87046.7|87021.7|45
1628577270000|2021-08-10 06:34:30|87049.1|87024.1|87047.9|87022.9|87049.9|87024.9|87047.8|87022.8|38
1628577280000|2021-08-10 06:34:40|87047.8|87022.8|87044.7|87019.7|87048.8|87023.8|87044.1|87019.1|32
1628577290000|2021-08-10 06:34:50|87044.5|87019.5|87043.4|87018.4|87044.7|87019.7|87040|87015|49
1628577300000|2021-08-10 06:35:00|87043.5|87018.5|87046.8|87021.8|87047.8|87022.8|87043.5|87018.5|42
1628577310000|2021-08-10 06:35:10|87046.9|87021.9|87045.3|87020.3|87047.2|87022.2|87044.9|87019.9|36
1628577320000|2021-08-10 06:35:20|87045.4|87020.4|87045|87020|87046.3|87021.3|87044.9|87019.9|23
1628577330000|2021-08-10 06:35:30|87044.9|87019.9|87045.2|87020.2|87045.5|87020.5|87044.4|87019.4|29
1628577340000|2021-08-10 06:35:40|87045.3|87020.3|87043.5|87018.5|87047.4|87022.4|87042.8|87017.8|42
1628577350000|2021-08-10 06:35:50|87041.7|87016.7|87046.2|87021.2|87048.6|87023.6|87041.7|87016.7|44
1628577360000|2021-08-10 06:36:00|87046.4|87021.4|87048.5|87023.5|87048.5|87023.5|87046|87021|40
1628577370000|2021-08-10 06:36:10|87048.4|87023.4|87048.1|87023.1|87049.7|87024.7|87047.9|87022.9|36
1628577380000|2021-08-10 06:36:20|87048.2|87023.2|87050.4|87025.4|87050.7|87025.7|87048.1|87023.1|25
1628577390000|2021-08-10 06:36:30|87050.7|87025.7|87049|87024|87050.7|87025.7|87048.3|87023.3|30
1628577400000|2021-08-10 06:36:40|87048.9|87023.9|87048.4|87023.4|87049.3|87024.3|87047.8|87022.8|16
1628577410000|2021-08-10 06:36:50|87048.1|87023.1|87047.6|87022.6|87048.3|87023.3|87045.4|87020.4|38
1628577420000|2021-08-10 06:37:00|87047.7|87022.7|87050.8|87025.8|87051.6|87026.6|87047.2|87022.2|45
1628577430000|2021-08-10 06:37:10|87051|87026|87048.5|87023.5|87053.4|87028.4|87047.5|87022.5|42
1628577440000|2021-08-10 06:37:20|87047.8|87022.8|87048.4|87023.4|87048.9|87023.9|87046.9|87021.9|45
1628577450000|2021-08-10 06:37:30|87048.6|87023.6|87048.1|87023.1|87048.9|87023.9|87047.4|87022.4|37
1628577460000|2021-08-10 06:37:40|87047.9|87022.9|87047.4|87022.4|87049.1|87024.1|87047.1|87022.1|34
1628577470000|2021-08-10 06:37:50|87047.5|87022.5|87037.7|87012.7|87048.4|87023.4|87037.5|87012.5|45
1628577480000|2021-08-10 06:38:00|87038.4|87013.4|87046|87021|87046.3|87021.3|87038.4|87013.4|43
1628577490000|2021-08-10 06:38:10|87046.2|87021.2|87047.8|87022.8|87047.8|87022.8|87043.6|87018.6|40
1628577500000|2021-08-10 06:38:20|87046.8|87021.8|87045.1|87020.1|87047.9|87022.9|87044.1|87019.1|48
1628577510000|2021-08-10 06:38:30|87044.3|87019.3|87043|87018|87045.7|87020.7|87043|87018|40
1628577520000|2021-08-10 06:38:40|87043.1|87018.1|87046.2|87021.2|87059|87022.3|87042.2|87009|47
1628577530000|2021-08-10 06:38:50|87046.3|87021.3|87047.8|87022.8|87050.5|87025.5|87046.3|87021.3|52
1628577540000|2021-08-10 06:39:00|87047.9|87022.9|87045.9|87020.9|87058.2|87023.1|87045.1|87007.3|47
1628577550000|2021-08-10 06:39:10|87045.8|87020.8|87045.4|87020.4|87054.4|87020.9|87041.5|87003.7|38
1628577560000|2021-08-10 06:39:20|87045.6|87020.6|87040.1|87015.1|87056.4|87021.8|87040.1|87006.4|47
1628577570000|2021-08-10 06:39:30|87039.7|87014.7|87038.7|87013.7|87041.5|87016.5|87035|87010|51
1628577580000|2021-08-10 06:39:40|87040.5|87015.5|87041.2|87016.2|87042.8|87017.8|87039.3|87014.3|46
1628577590000|2021-08-10 06:39:50|87040.6|87015.6|87035.1|87010.1|87041.4|87016.4|87034.9|87009.9|40
1628577600000|2021-08-10 06:40:00|87034.4|87009.4|87041.8|87016.8|87055.2|87018.6|87034.4|87002.5|54
1628577610000|2021-08-10 06:40:10|87041.4|87016.4|87042.9|87017.9|87043|87018|87039.7|87014.7|44
1628577620000|2021-08-10 06:40:20|87042.7|87017.7|87038.2|87013.2|87052.5|87017.7|87036.5|87001.4|31
1628577630000|2021-08-10 06:40:30|87038|87013|87038.4|87013.4|87038.8|87013.8|87037.4|87012.4|36
1628577640000|2021-08-10 06:40:40|87038.2|87013.2|87038.1|87013.1|87038.7|87013.7|87037.9|87012.9|20
1628577650000|2021-08-10 06:40:50|87038|87013|87036.8|87011.8|87050.9|87013.4|87036.4|87000.1|28
1628577660000|2021-08-10 06:41:00|87037.1|87012.1|87050.3|87000.3|87050.7|87012.5|87036.7|86999.4|33
1628577670000|2021-08-10 06:41:10|87050.4|87000.4|87051|87001|87051|87001|87047.7|86997.7|37
1628577680000|2021-08-10 06:41:20|87051.1|87001.1|87040.1|87015.1|87051.7|87015.1|87038.6|87000.4|36
1628577690000|2021-08-10 06:41:30|87041.1|87016.1|87043.8|87018.8|87043.8|87018.8|87040.6|87015.6|45
1628577700000|2021-08-10 06:41:40|87043.6|87018.6|87043.6|87018.6|87046.4|87021.4|87042|87017|52
1628577710000|2021-08-10 06:41:50|87043.3|87018.3|87042.3|87017.3|87045|87020|87042.3|87017.3|29
1628577720000|2021-08-10 06:42:00|87042.6|87017.6|87045.1|87020.1|87045.1|87020.1|87042|87017|30
1628577730000|2021-08-10 06:42:10|87045|87020|87043.4|87018.4|87045.1|87020.1|87042.5|87017.5|48
1628577740000|2021-08-10 06:42:20|87043.3|87018.3|87040.7|87015.7|87043.4|87018.4|87038.7|87013.7|54
1628577750000|2021-08-10 06:42:30|87040.8|87015.8|87041.6|87016.6|87042.3|87017.3|87039.8|87014.8|40
1628577760000|2021-08-10 06:42:40|87041.8|87016.8|87050|87025|87060.3|87026.3|87041.8|87007.6|62
1628577770000|2021-08-10 06:42:50|87050.1|87025.1|87055.9|87030.9|87066.2|87031.4|87049.7|87015.9|47
1628577780000|2021-08-10 06:43:00|87056|87031|87056.1|87031.1|87056.9|87031.9|87055.6|87030.6|42
1628577790000|2021-08-10 06:43:10|87056.4|87031.4|87055.3|87030.3|87056.5|87031.5|87054.7|87029.7|44
1628577800000|2021-08-10 06:43:20|87054.9|87029.9|87053.3|87028.3|87055.5|87030.5|87051.3|87026.3|55
1628577810000|2021-08-10 06:43:30|87053|87028|87054.3|87029.3|87055.5|87030.5|87052|87027|42
1628577820000|2021-08-10 06:43:40|87054|87029|87052.6|87027.6|87054.3|87029.3|87049|87024|51
1628577830000|2021-08-10 06:43:50|87052.1|87027.1|87051.6|87026.6|87054.2|87029.2|87051.2|87026.2|48
1628577840000|2021-08-10 06:44:00|87051.9|87026.9|87054.7|87029.7|87055.5|87030.5|87050.9|87025.9|39
1628577850000|2021-08-10 06:44:10|87055.1|87030.1|87051.8|87026.8|87055.4|87030.4|87047.5|87022.5|39
1628577860000|2021-08-10 06:44:20|87052.3|87027.3|87051.5|87026.5|87052.4|87027.4|87048.5|87023.5|37
1628577870000|2021-08-10 06:44:30|87050.6|87025.6|87045.3|87020.3|87050.6|87025.6|87045.3|87020.3|52
1628577880000|2021-08-10 06:44:40|87045|87020|87058.2|87008.2|87058.7|87021.2|87045|87006.9|38
1628577890000|2021-08-10 06:44:50|87058.1|87008.1|87049.9|87024.9|87062|87026.3|87047.7|87007.6|40
1628577900000|2021-08-10 06:45:00|87050|87025|87050.3|87025.3|87060.5|87025.6|87046|87009.9|45
1628577910000|2021-08-10 06:45:10|87049.7|87024.7|87046.5|87021.5|87049.7|87024.7|87046.4|87021.4|40
1628577920000|2021-08-10 06:45:20|87046.4|87021.4|87033|87008|87051|87022|87032.7|86998.9|43
1628577930000|2021-08-10 06:45:30|87033.1|87008.1|87030.3|87005.3|87033.1|87008.1|87029.2|87004.2|28
1628577940000|2021-08-10 06:45:40|87030.5|87005.5|87035.2|87010.2|87046.6|87010.5|87030.5|86995.8|48
1628577950000|2021-08-10 06:45:50|87035.1|87010.1|87037|87012|87037|87012|87034.2|87009.2|32
1628577960000|2021-08-10 06:46:00|87036.8|87011.8|87042.3|87017.3|87043.4|87018.4|87036.5|87011.5|48
1628577970000|2021-08-10 06:46:10|87041.8|87016.8|87041|87016|87042.5|87017.5|87040.6|87015.6|42
1628577980000|2021-08-10 06:46:20|87041.6|87016.6|87042.9|87017.9|87043.1|87018.1|87040.6|87015.6|27
1628577990000|2021-08-10 06:46:30|87043|87018|87045|87020|87046.4|87021.4|87042.9|87017.9|50
1628578000000|2021-08-10 06:46:40|87044.9|87019.9|87048.9|87023.9|87049.1|87024.1|87044.9|87019.9|49
1628578010000|2021-08-10 06:46:50|87048.6|87023.6|87051.9|87026.9|87064|87027.7|87047.8|87014|40
1628578020000|2021-08-10 06:47:00|87051.7|87026.7|87050.7|87025.7|87052.5|87027.5|87049.9|87024.9|39
1628578030000|2021-08-10 06:47:10|87051.1|87026.1|87052.8|87027.8|87053|87028|87051|87026|27
1628578040000|2021-08-10 06:47:20|87053.2|87028.2|87054.1|87029.1|87055|87030|87053.1|87028.1|26
1628578050000|2021-08-10 06:47:30|87053.9|87028.9|87054.8|87029.8|87054.9|87029.9|87052.9|87027.9|24
1628578060000|2021-08-10 06:47:40|87053.7|87028.7|87052.8|87027.8|87053.8|87028.8|87052.7|87027.7|20
1628578070000|2021-08-10 06:47:50|87052.6|87027.6|87051.7|87026.7|87053.8|87028.8|87051.5|87026.5|30
1628578080000|2021-08-10 06:48:00|87051.5|87026.5|87051.6|87026.6|87052.1|87027.1|87051.3|87026.3|27
1628578090000|2021-08-10 06:48:10|87051.7|87026.7|87052.9|87027.9|87052.9|87027.9|87051.6|87026.6|16
1628578100000|2021-08-10 06:48:20|87052.8|87027.8|87052.1|87027.1|87053.1|87028.1|87051.9|87026.9|22
1628578110000|2021-08-10 06:48:30|87052.7|87027.7|87057.1|87032.1|87057.1|87032.1|87052.1|87027.1|23
1628578120000|2021-08-10 06:48:40|87055.4|87030.4|87056.7|87031.7|87057.3|87032.3|87055.4|87030.4|16
1628578130000|2021-08-10 06:48:50|87057.7|87032.7|87055.7|87030.7|87059.3|87034.3|87055.3|87030.3|27
1628578140000|2021-08-10 06:49:00|87055.8|87030.8|87057.3|87032.3|87058.2|87033.2|87055.6|87030.6|22
1628578150000|2021-08-10 06:49:10|87057.9|87032.9|87060.2|87035.2|87060.4|87035.4|87057.9|87032.9|27
1628578160000|2021-08-10 06:49:20|87060.1|87035.1|87055.9|87030.9|87060.5|87035.5|87055.9|87030.9|31
1628578170000|2021-08-10 06:49:30|87056.1|87031.1|87055.2|87030.2|87068.5|87032|87054.6|87017.4|28
1628578180000|2021-08-10 06:49:40|87054.9|87029.9|87055.6|87030.6|87068.1|87031.4|87054.9|87017.7|24
1628578190000|2021-08-10 06:49:50|87055.4|87030.4|87047.3|87022.3|87060.6|87031.1|87046.1|87010.3|39
1628578200000|2021-08-10 06:50:00|87047|87022|87041.6|87016.6|87054.5|87022.1|87039.3|87004.1|44
1628578210000|2021-08-10 06:50:10|87041.7|87016.7|87042.5|87017.5|87044.6|87019.6|87040.7|87015.7|37
1628578220000|2021-08-10 06:50:20|87042.6|87017.6|87045.8|87020.8|87045.9|87020.9|87042.6|87017.6|28
1628578230000|2021-08-10 06:50:30|87045.9|87020.9|87046.9|87021.9|87050.1|87025.1|87045.2|87020.2|49
1628578240000|2021-08-10 06:50:40|87046.4|87021.4|87049.8|87024.8|87051|87026|87046.4|87021.4|38
1628578250000|2021-08-10 06:50:50|87049.9|87024.9|87052.2|87027.2|87067.1|87029.4|87049.2|87016.7|46
1628578260000|2021-08-10 06:51:00|87052|87027|87052.5|87027.5|87053.1|87028.1|87050.6|87025.6|52
1628578270000|2021-08-10 06:51:10|87052.7|87027.7|87052.1|87027.1|87052.7|87027.7|87050.4|87025.4|36
1628578280000|2021-08-10 06:51:20|87052|87027|87059.1|87009.1|87060.5|87027|87045.8|87008.7|36
1628578290000|2021-08-10 06:51:30|87058.8|87008.8|87045.6|87020.6|87060.1|87021.6|87043.1|87006.2|50
1628578300000|2021-08-10 06:51:40|87045.3|87020.3|87046.3|87021.3|87046.8|87021.8|87045.3|87020.3|29
1628578310000|2021-08-10 06:51:50|87046.4|87021.4|87046.2|87021.2|87047.4|87022.4|87045.8|87020.8|31
1628578320000|2021-08-10 06:52:00|87046.1|87021.1|87038.6|87013.6|87057.3|87021.1|87038.6|87003.3|41
1628578330000|2021-08-10 06:52:10|87039.1|87014.1|87041.5|87016.5|87053.5|87017.1|87039.1|87002.7|35
1628578340000|2021-08-10 06:52:20|87041.4|87016.4|87046.6|87021.6|87059.1|87023.3|87041.3|87008.9|54
1628578350000|2021-08-10 06:52:30|87047.9|87022.9|87048.1|87023.1|87048.8|87023.8|87045.9|87020.9|49
1628578360000|2021-08-10 06:52:40|87047.9|87022.9|87049.4|87024.4|87049.4|87024.4|87047|87022|35
1628578370000|2021-08-10 06:52:50|87049.6|87024.6|87061.8|87011.8|87062.4|87024.8|87048.8|87010|53
1628578380000|2021-08-10 06:53:00|87061.6|87011.6|87062.3|87012.3|87062.6|87012.6|87061|87011|31
1628578390000|2021-08-10 06:53:10|87062.5|87012.5|87053.5|87028.5|87066.8|87028.5|87051|87012|34
1628578400000|2021-08-10 06:53:20|87052.9|87027.9|87049.3|87024.3|87062.7|87028.1|87047.9|87011.9|40
1628578410000|2021-08-10 06:53:30|87049.6|87024.6|87040.7|87015.7|87055.8|87025.2|87040.7|87003.7|55
1628578420000|2021-08-10 06:53:40|87043.4|87018.4|87040.9|87015.9|87043.6|87018.6|87039.9|87014.9|36
1628578430000|2021-08-10 06:53:50|87040.8|87015.8|87052.4|87002.4|87052.5|87018.5|87039.9|87001.5|40
1628578440000|2021-08-10 06:54:00|87039.7|87014.7|87033.7|87008.7|87040.5|87015.5|87033.3|87008.3|45
1628578450000|2021-08-10 06:54:10|87032.9|87007.9|87028.9|87003.9|87034.7|87009.7|87028.9|87003.9|50
1628578460000|2021-08-10 06:54:20|87029.2|87004.2|87034.2|87009.2|87035.7|87010.7|87026.9|87001.9|52
1628578470000|2021-08-10 06:54:30|87033.5|87008.5|87026.9|87001.9|87042.5|87008.5|87026.9|86991.9|55
1628578480000|2021-08-10 06:54:40|87026.7|87001.7|87025.2|87000.2|87028.1|87003.1|87023.4|86998.4|53
1628578490000|2021-08-10 06:54:50|87025|87000|87029.3|87004.3|87043.7|87007.6|87025|86993.7|55
1628578500000|2021-08-10 06:55:00|87029.2|87004.2|87032.1|87007.1|87034.8|87009.8|87028.6|87003.6|56
1628578510000|2021-08-10 06:55:10|87031.9|87006.9|87028.9|87003.9|87033.3|87008.3|87027.7|87002.7|64
1628578520000|2021-08-10 06:55:20|87029.1|87004.1|87031.8|87006.8|87033.3|87008.3|87029.1|87004.1|58
1628578530000|2021-08-10 06:55:30|87032|87007|87028|87003|87032|87007|87027.2|87002.2|42
1628578540000|2021-08-10 06:55:40|87028.1|87003.1|87026.1|87001.1|87028.7|87003.7|87022.9|86997.9|54
1628578550000|2021-08-10 06:55:50|87026.2|87001.2|87043.5|86993.5|87044.5|87006.9|87025.5|86993.2|51
1628578560000|2021-08-10 06:56:00|87031.5|87006.5|87041.4|86991.4|87045.2|87006.9|87028.3|86989.9|48
1628578570000|2021-08-10 06:56:10|87041.6|86991.6|87040.7|86990.7|87046.6|87008.4|87029.7|86990.7|47
1628578580000|2021-08-10 06:56:20|87041.3|86991.3|87047.9|86997.9|87049|87012.1|87034.7|86990.5|54
1628578590000|2021-08-10 06:56:30|87047.8|86997.8|87034.2|87009.2|87049.2|87011.3|87033.2|86996.4|49
1628578600000|2021-08-10 06:56:40|87034|87009|87034.4|87009.4|87034.9|87009.9|87033.7|87008.7|40
1628578610000|2021-08-10 06:56:50|87034.9|87009.9|87035.9|87010.9|87036.2|87011.2|87033.7|87008.7|28
1628578620000|2021-08-10 06:57:00|87036|87011|87041.6|87016.6|87043.1|87018.1|87035.7|87010.7|40
1628578630000|2021-08-10 06:57:10|87041.7|87016.7|87040.7|87015.7|87044.4|87019.4|87039.8|87014.8|45
1628578640000|2021-08-10 06:57:20|87040.6|87015.6|87048.9|87023.9|87061.4|87024.3|87040.6|87006.4|55
1628578650000|2021-08-10 06:57:30|87048.8|87023.8|87052.4|87027.4|87052.9|87027.9|87048.7|87023.7|58
1628578660000|2021-08-10 06:57:40|87052.6|87027.6|87065.2|87040.2|87079.1|87041.8|87052.6|87017.9|54
1628578670000|2021-08-10 06:57:50|87066|87041|87066.1|87041.1|87075.7|87041.6|87060.3|87023.5|55
1628578680000|2021-08-10 06:58:00|87066.9|87041.9|87073|87048|87073|87048|87065.5|87040.5|48
1628578690000|2021-08-10 06:58:10|87073.7|87048.7|87069.2|87044.2|87076.4|87051.4|87067.3|87042.3|43
1628578700000|2021-08-10 06:58:20|87069.5|87044.5|87070.5|87045.5|87072.3|87047.3|87069.5|87044.5|35
1628578710000|2021-08-10 06:58:30|87069.6|87044.6|87062.2|87037.2|87069.8|87044.8|87060.4|87035.4|52
1628578720000|2021-08-10 06:58:40|87060.5|87035.5|87053.4|87028.4|87060.5|87035.5|87052.3|87027.3|56
1628578730000|2021-08-10 06:58:50|87053.1|87028.1|87058.2|87033.2|87064.5|87033.9|87050.4|87012.5|42
1628578740000|2021-08-10 06:59:00|87058.5|87033.5|87052.3|87027.3|87060.8|87035.8|87052.3|87027.3|57
1628578750000|2021-08-10 06:59:10|87052.8|87027.8|87054.9|87029.9|87055|87030|87051.7|87026.7|51
1628578760000|2021-08-10 06:59:20|87055|87030|87053.1|87028.1|87055.3|87030.3|87051.8|87026.8|36
1628578770000|2021-08-10 06:59:30|87054.1|87029.1|87055.3|87030.3|87055.8|87030.8|87054|87029|29
1628578780000|2021-08-10 06:59:40|87055.2|87030.2|87057.7|87032.7|87057.7|87032.7|87054.8|87029.8|41
1628578790000|2021-08-10 06:59:50|87057.3|87032.3|87057.8|87032.8|87058.3|87033.3|87056.6|87031.6|29
1628578800000|2021-08-10 07:00:00|87057.6|87032.6|87060.5|87035.5|87064.1|87039.1|87057.6|87032.6|58
1628578810000|2021-08-10 07:00:10|87061.5|87036.5|87058.4|87033.4|87061.5|87036.5|87056.7|87031.7|54
1628578820000|2021-08-10 07:00:20|87059.5|87034.5|87063.2|87038.2|87064.5|87039.5|87057.9|87032.9|46
1628578830000|2021-08-10 07:00:30|87062.6|87037.6|87059.8|87034.8|87071.3|87038.4|87058.9|87021.3|36
1628578840000|2021-08-10 07:00:40|87061.3|87036.3|87069.9|87044.9|87069.9|87044.9|87061.3|87036.3|50
1628578850000|2021-08-10 07:00:50|87069.7|87044.7|87069.9|87044.9|87070.8|87045.8|87068.8|87043.8|45
1628578860000|2021-08-10 07:01:00|87070|87045|87070.4|87045.4|87071|87046|87066|87041|44
1628578870000|2021-08-10 07:01:10|87071.1|87046.1|87072|87047|87088.1|87049.9|87070.6|87034.7|57
1628578880000|2021-08-10 07:01:20|87072.2|87047.2|87083.5|87033.5|87085|87048.3|87067.5|87033.5|34
1628578890000|2021-08-10 07:01:30|87071.8|87046.8|87070.9|87045.9|87081.4|87046.8|87068.6|87031.4|39
1628578900000|2021-08-10 07:01:40|87071.8|87046.8|87075|87050|87088.2|87050|87070.9|87032.7|41
1628578910000|2021-08-10 07:01:50|87074.8|87049.8|87075.4|87050.4|87076.1|87051.1|87074.3|87049.3|35
1628578920000|2021-08-10 07:02:00|87075.6|87050.6|87084.6|87059.6|87098.7|87061.5|87075.6|87046.6|48
1628578930000|2021-08-10 07:02:10|87084.9|87059.9|87093.5|87043.5|87095.1|87059.9|87078.3|87042.2|54
1628578940000|2021-08-10 07:02:20|87093.7|87043.7|87083|87058|87093.7|87060.6|87081.2|87043.7|49
1628578950000|2021-08-10 07:02:30|87083.1|87058.1|87085|87060|87086.1|87061.1|87082.4|87057.4|32
1628578960000|2021-08-10 07:02:40|87086.5|87061.5|87088.3|87063.3|87088.3|87063.3|87081|87056|48
1628578970000|2021-08-10 07:02:50|87087.2|87062.2|87090.7|87065.7|87099|87066.2|87081|87044.1|56
1628578980000|2021-08-10 07:03:00|87090.8|87065.8|87088.4|87063.4|87090.9|87065.9|87086.8|87061.8|39
1628578990000|2021-08-10 07:03:10|87088.3|87063.3|87078.9|87053.9|87088.3|87063.3|87076.4|87051.4|58
1628579000000|2021-08-10 07:03:20|87079|87054|87076.5|87051.5|87081.4|87056.4|87076.4|87051.4|54
1628579010000|2021-08-10 07:03:30|87076.1|87051.1|87060.2|87035.2|87076.8|87051.8|87059.8|87025|52
1628579020000|2021-08-10 07:03:40|87060.8|87035.8|87056.6|87031.6|87060.8|87035.8|87051.6|87026.6|53
1628579030000|2021-08-10 07:03:50|87056.4|87031.4|87055.4|87030.4|87057.8|87032.8|87055|87030|37
1628579040000|2021-08-10 07:04:00|87055|87030|87050.4|87025.4|87055.7|87030.7|87050|87025|49
1628579050000|2021-08-10 07:04:10|87050.5|87025.5|87048.6|87023.6|87050.9|87025.9|87043.7|87018.7|54
1628579060000|2021-08-10 07:04:20|87049|87024|87055|87030|87055|87030|87049|87024|43
1628579070000|2021-08-10 07:04:30|87055.2|87030.2|87056.9|87031.9|87057.7|87032.7|87054.1|87029.1|40
1628579080000|2021-08-10 07:04:40|87056.8|87031.8|87060.8|87035.8|87061.2|87036.2|87054.8|87029.8|45
1628579090000|2021-08-10 07:04:50|87060.5|87035.5|87059.2|87034.2|87062.8|87037.8|87058.7|87033.7|44
1628579100000|2021-08-10 07:05:00|87059.7|87034.7|87070.6|87045.6|87072.3|87047.3|87057.9|87032.9|51
1628579110000|2021-08-10 07:05:10|87071.5|87046.5|87069.9|87044.9|87072.6|87047.6|87069.9|87044.9|46
1628579120000|2021-08-10 07:05:20|87069.6|87044.6|87068.7|87043.7|87070|87045|87064.9|87039.9|42
1628579130000|2021-08-10 07:05:30|87068.9|87043.9|87066.1|87041.1|87068.9|87043.9|87064.7|87039.7|40
1628579140000|2021-08-10 07:05:40|87066.4|87041.4|87068|87043|87070.5|87045.5|87065.1|87040.1|52
1628579150000|2021-08-10 07:05:50|87068.1|87043.1|87063.4|87038.4|87068.1|87043.1|87058.5|87033.5|62
1628579160000|2021-08-10 07:06:00|87062.8|87037.8|87065.2|87040.2|87067.6|87042.6|87062.8|87037.8|43
1628579170000|2021-08-10 07:06:10|87065.4|87040.4|87073|87048|87083.3|87048.7|87063.2|87032.8|55
1628579180000|2021-08-10 07:06:20|87072.8|87047.8|87074.5|87049.5|87074.5|87049.5|87068.8|87043.8|40
1628579190000|2021-08-10 07:06:30|87073.7|87048.7|87077.1|87052.1|87078.4|87053.4|87071.2|87046.2|39
1628579200000|2021-08-10 07:06:40|87077|87052|87075.3|87050.3|87079.6|87054.6|87074.9|87049.9|36
1628579210000|2021-08-10 07:06:50|87075.5|87050.5|87075.1|87050.1|87091.4|87053.6|87075.1|87040.4|42
1628579220000|2021-08-10 07:07:00|87074.7|87049.7|87072.8|87047.8|87074.7|87049.7|87070.8|87045.8|53
1628579230000|2021-08-10 07:07:10|87072.7|87047.7|87072.2|87047.2|87073|87048|87072|87047|27
1628579240000|2021-08-10 07:07:20|87072.1|87047.1|87056.7|87031.7|87079.9|87047.1|87056.5|87026.8|62
1628579250000|2021-08-10 07:07:30|87056.6|87031.6|87051.6|87026.6|87057.3|87032.3|87050.5|87025.5|51
1628579260000|2021-08-10 07:07:40|87051.9|87026.9|87050.8|87025.8|87053.5|87028.5|87049.6|87024.6|43
1628579270000|2021-08-10 07:07:50|87051.3|87026.3|87053.4|87028.4|87055.8|87030.8|87050.6|87025.6|50
1628579280000|2021-08-10 07:08:00|87053.9|87028.9|87064.3|87039.3|87069.9|87040.3|87053.8|87018.8|58
1628579290000|2021-08-10 07:08:10|87063.7|87038.7|87063.6|87038.6|87064.8|87039.8|87063.1|87038.1|39
1628579300000|2021-08-10 07:08:20|87063.8|87038.8|87059.6|87034.6|87064.6|87039.6|87059.6|87034.6|34
1628579310000|2021-08-10 07:08:30|87060|87035|87053.9|87028.9|87061.3|87036.3|87051.9|87026.9|51
1628579320000|2021-08-10 07:08:40|87054.2|87029.2|87057|87032|87068.3|87033.6|87053.6|87018.3|47
1628579330000|2021-08-10 07:08:50|87057.6|87032.6|87063.8|87038.8|87074|87040.4|87056.7|87024|44
1628579340000|2021-08-10 07:09:00|87063.6|87038.6|87062.8|87037.8|87063.7|87038.7|87061.3|87036.3|42
1628579350000|2021-08-10 07:09:10|87062.3|87037.3|87065.4|87040.4|87065.4|87040.4|87062.3|87037.3|24
1628579360000|2021-08-10 07:09:20|87065.1|87040.1|87063|87038|87065.3|87040.3|87062.6|87037.6|45
1628579370000|2021-08-10 07:09:30|87063.1|87038.1|87063.9|87038.9|87065.3|87040.3|87062.3|87037.3|37
1628579380000|2021-08-10 07:09:40|87064|87039|87061|87036|87075.5|87041|87061|87023.4|28
1628579390000|2021-08-10 07:09:50|87063.6|87038.6|87058.1|87033.1|87076|87040.1|87057.9|87023.5|40
1628579400000|2021-08-10 07:10:00|87056.3|87031.3|87052.8|87027.8|87056.5|87031.5|87050.3|87025.3|54
1628579410000|2021-08-10 07:10:10|87052.7|87027.7|87050|87025|87054.4|87029.4|87047.9|87022.9|53
1628579420000|2021-08-10 07:10:20|87050.8|87025.8|87049|87024|87053.2|87028.2|87048.1|87023.1|40
1628579430000|2021-08-10 07:10:30|87049.2|87024.2|87041.5|87016.5|87051.2|87026.2|87041.4|87016.4|47
1628579440000|2021-08-10 07:10:40|87042.5|87017.5|87039.7|87014.7|87053.5|87018.7|87038.6|86999.6|50
1628579450000|2021-08-10 07:10:50|87040.2|87015.2|87041.5|87016.5|87043.7|87018.7|87038.9|87013.9|39
1628579460000|2021-08-10 07:11:00|87041.8|87016.8|87046.4|87021.4|87046.7|87021.7|87040.8|87015.8|54
1628579470000|2021-08-10 07:11:10|87046.2|87021.2|87046.7|87021.7|87047.5|87022.5|87045.9|87020.9|31
1628579480000|2021-08-10 07:11:20|87046.3|87021.3|87048.9|87023.9|87048.9|87023.9|87042.6|87017.6|38
1628579490000|2021-08-10 07:11:30|87048.4|87023.4|87057.1|87032.1|87057.1|87032.1|87048.3|87023.3|47
1628579500000|2021-08-10 07:11:40|87056.7|87031.7|87056.3|87031.3|87071.1|87033.6|87054.6|87017.7|44
1628579510000|2021-08-10 07:11:50|87056.2|87031.2|87062.4|87037.4|87064.5|87039.5|87055.5|87030.5|48
1628579520000|2021-08-10 07:12:00|87062.8|87037.8|87065.8|87040.8|87065.8|87040.8|87062.4|87037.4|30
1628579530000|2021-08-10 07:12:10|87066.7|87041.7|87062.3|87037.3|87067.3|87042.3|87060.4|87035.4|46
1628579540000|2021-08-10 07:12:20|87062.7|87037.7|87062.9|87037.9|87073.5|87040|87061|87023.3|40
1628579550000|2021-08-10 07:12:30|87062.4|87037.4|87075.6|87050.6|87075.7|87050.7|87060.3|87035.3|57
1628579560000|2021-08-10 07:12:40|87074.5|87049.5|87070.6|87045.6|87074.5|87049.5|87068.4|87043.4|50
1628579570000|2021-08-10 07:12:50|87070.9|87045.9|87070.9|87045.9|87071.4|87046.4|87069.5|87044.5|30
1628579580000|2021-08-10 07:13:00|87071|87046|87069.5|87044.5|87071.9|87046.9|87067.7|87042.7|42
1628579590000|2021-08-10 07:13:10|87064.1|87039.1|87067.4|87042.4|87068|87043|87064.1|87039.1|52
1628579600000|2021-08-10 07:13:20|87067.6|87042.6|87058.6|87033.6|87068.1|87043.1|87058.3|87033.3|32
1628579610000|2021-08-10 07:13:30|87058.5|87033.5|87063.6|87038.6|87064.9|87039.9|87057|87032|52
1628579620000|2021-08-10 07:13:40|87064.8|87039.8|87060.5|87035.5|87074.9|87040.3|87060.3|87022.9|47
1628579630000|2021-08-10 07:13:50|87060.4|87035.4|87060.2|87035.2|87061|87036|87059.4|87034.4|52
1628579640000|2021-08-10 07:14:00|87060.4|87035.4|87058.3|87033.3|87061.8|87036.8|87053.3|87028.3|43
1628579650000|2021-08-10 07:14:10|87059.5|87034.5|87059.4|87034.4|87061.5|87036.5|87058.6|87033.6|41
1628579660000|2021-08-10 07:14:20|87058.8|87033.8|87065.1|87040.1|87078.1|87042.8|87058.8|87025.6|44
1628579670000|2021-08-10 07:14:30|87064|87039|87067.6|87042.6|87079.9|87045.1|87064|87028.7|41
1628579680000|2021-08-10 07:14:40|87068|87043|87067.9|87042.9|87068.4|87043.4|87066.8|87041.8|25
1628579690000|2021-08-10 07:14:50|87067.8|87042.8|87069.6|87044.6|87069.6|87044.6|87067.6|87042.6|24
1628579700000|2021-08-10 07:15:00|87070.6|87045.6|87077.1|87052.1|87078|87053|87069.8|87044.8|51
1628579710000|2021-08-10 07:15:10|87076.1|87051.1|87085|87060|87087.7|87062.7|87076.1|87051.1|58
1628579720000|2021-08-10 07:15:20|87085.5|87060.5|87084.1|87059.1|87086.8|87061.8|87083.4|87058.4|46
1628579730000|2021-08-10 07:15:30|87084|87059|87087.9|87062.9|87087.9|87062.9|87083.5|87058.5|46
1628579740000|2021-08-10 07:15:40|87087.6|87062.6|87091.5|87066.5|87091.7|87066.7|87086.7|87061.7|45
1628579750000|2021-08-10 07:15:50|87091.7|87066.7|87097.9|87072.9|87099|87074|87091.7|87066.7|49
1628579760000|2021-08-10 07:16:00|87096.7|87071.7|87088.7|87063.7|87104.5|87072.2|87088.7|87054.5|45
1628579770000|2021-08-10 07:16:10|87088.8|87063.8|87081|87056|87089.2|87064.2|87081|87056|54
1628579780000|2021-08-10 07:16:20|87081.1|87056.1|87081.2|87056.2|87081.5|87056.5|87079.7|87054.7|26
1628579790000|2021-08-10 07:16:30|87080.9|87055.9|87079|87054|87081.3|87056.3|87077.2|87052.2|32
1628579800000|2021-08-10 07:16:40|87079.1|87054.1|87079.5|87054.5|87080.1|87055.1|87078.4|87053.4|25
1628579810000|2021-08-10 07:16:50|87079.3|87054.3|87082.8|87057.8|87082.8|87057.8|87078.6|87053.6|37
1628579820000|2021-08-10 07:17:00|87082.6|87057.6|87079.8|87054.8|87082.7|87057.7|87076.8|87051.8|50
1628579830000|2021-08-10 07:17:10|87079.9|87054.9|87080.2|87055.2|87080.9|87055.9|87079.3|87054.3|43
1628579840000|2021-08-10 07:17:20|87080.3|87055.3|87081.7|87056.7|87081.7|87056.7|87078.8|87053.8|39
1628579850000|2021-08-10 07:17:30|87081|87056|87077.4|87052.4|87081.3|87056.3|87077.4|87052.4|42
1628579860000|2021-08-10 07:17:40|87078.6|87053.6|87076.4|87051.4|87078.7|87053.7|87076.2|87051.2|31
1628579870000|2021-08-10 07:17:50|87078|87053|87076.4|87051.4|87078|87053|87075.6|87050.6|29
1628579880000|2021-08-10 07:18:00|87076.5|87051.5|87073.3|87048.3|87077.1|87052.1|87073.1|87048.1|53
1628579890000|2021-08-10 07:18:10|87073.2|87048.2|87063.1|87038.1|87077.6|87048.5|87062.1|87026.7|57
1628579900000|2021-08-10 07:18:20|87063.2|87038.2|87065.5|87040.5|87067.6|87042.6|87062.8|87037.8|34
1628579910000|2021-08-10 07:18:30|87066.3|87041.3|87062.1|87037.1|87066.4|87041.4|87061.8|87036.8|45
1628579920000|2021-08-10 07:18:40|87061.7|87036.7|87062.5|87037.5|87062.9|87037.9|87059.7|87034.7|55
1628579930000|2021-08-10 07:18:50|87062.4|87037.4|87064.5|87039.5|87066.6|87041.6|87062.1|87037.1|48
1628579940000|2021-08-10 07:19:00|87065.3|87040.3|87072|87047|87074.6|87049.6|87063.4|87038.4|56
1628579950000|2021-08-10 07:19:10|87071.9|87046.9|87072.1|87047.1|87074.2|87049.2|87071.5|87046.5|43
1628579960000|2021-08-10 07:19:20|87072.3|87047.3|87069.8|87044.8|87072.3|87047.3|87069.3|87044.3|34
1628579970000|2021-08-10 07:19:30|87069.7|87044.7|87077.9|87052.9|87079|87054|87069.5|87044.5|51
1628579980000|2021-08-10 07:19:40|87078.2|87053.2|87096.6|87071.6|87127.1|87072.6|87078.1|87049.7|39
1628579990000|2021-08-10 07:19:50|87095.2|87070.2|87108.6|87058.6|87109.4|87072.6|87095.2|87058.3|32
1628580000000|2021-08-10 07:20:00|87108.7|87058.7|87104.4|87054.4|87108.7|87069|87092.9|87054.4|41
1628580010000|2021-08-10 07:20:10|87103.9|87053.9|87107|87057|87109|87072.1|87089.1|87051.6|47
1628580020000|2021-08-10 07:20:20|87107.1|87057.1|87107.6|87057.6|87110.6|87074.1|87095.1|87056.5|54
1628580030000|2021-08-10 07:20:30|87108.2|87058.2|87092.5|87042.5|87108.2|87068.9|87080.3|87042.5|58
1628580040000|2021-08-10 07:20:40|87095.2|87045.2|87075.5|87050.5|87095.2|87055.8|87071.7|87040.3|63
1628580050000|2021-08-10 07:20:50|87075.1|87050.1|87069.6|87044.6|87075.1|87050.1|87067.4|87042.4|55
1628580060000|2021-08-10 07:21:00|87069.7|87044.7|87072.3|87047.3|87080.3|87048.2|87064.2|87026.6|63
1628580070000|2021-08-10 07:21:10|87072.6|87047.6|87069.3|87044.3|87073.5|87048.5|87069|87044|50
1628580080000|2021-08-10 07:21:20|87069.1|87044.1|87079.3|87054.3|87088.6|87055.2|87068.9|87038.6|58
1628580090000|2021-08-10 07:21:30|87079.2|87054.2|87078.2|87053.2|87080.1|87055.1|87077|87052|54
1628580100000|2021-08-10 07:21:40|87078.8|87053.8|87094.9|87069.9|87100.5|87075.5|87077.8|87048.6|67
1628580110000|2021-08-10 07:21:50|87094.8|87069.8|87092.1|87067.1|87105.3|87074|87091.7|87055.3|60
1628580120000|2021-08-10 07:22:00|87091.8|87066.8|87092.7|87067.7|87104.4|87067.7|87088.1|87054.1|52
1628580130000|2021-08-10 07:22:10|87092.9|87067.9|87098.3|87073.3|87109.3|87073.7|87092.2|87059.3|49
1628580140000|2021-08-10 07:22:20|87098.8|87073.8|87098.2|87073.2|87116.1|87079.9|87097.7|87065.4|51
1628580150000|2021-08-10 07:22:30|87098.8|87073.8|87095.9|87070.9|87098.8|87073.8|87095.6|87070.6|44
1628580160000|2021-08-10 07:22:40|87095.8|87070.8|87097|87072|87097|87072|87095.3|87070.3|37
1628580170000|2021-08-10 07:22:50|87096.6|87071.6|87096.3|87071.3|87099.2|87074.2|87096.2|87071.2|40
1628580180000|2021-08-10 07:23:00|87096|87071|87094.3|87069.3|87096.2|87071.2|87092|87067|45
1628580190000|2021-08-10 07:23:10|87094.6|87069.6|87093|87068|87095.8|87070.8|87091|87066|47
1628580200000|2021-08-10 07:23:20|87092.7|87067.7|87082.8|87057.8|87093.8|87068.8|87082.3|87057.3|60
1628580210000|2021-08-10 07:23:30|87082|87057|87083.8|87058.8|87086.2|87061.2|87081.9|87056.9|38
1628580220000|2021-08-10 07:23:40|87083.7|87058.7|87087.3|87062.3|87087.6|87062.6|87083.2|87058.2|41
1628580230000|2021-08-10 07:23:50|87087.6|87062.6|87085.6|87060.6|87088.1|87063.1|87085.4|87060.4|36
1628580240000|2021-08-10 07:24:00|87085.2|87060.2|87080.9|87055.9|87085.6|87060.6|87080.5|87055.5|47
1628580250000|2021-08-10 07:24:10|87080.8|87055.8|87085.9|87035.9|87086.5|87056.5|87073.4|87035.9|38
1628580260000|2021-08-10 07:24:20|87085.7|87035.7|87061.2|87036.2|87085.7|87047.9|87059.6|87034.6|48
1628580270000|2021-08-10 07:24:30|87060.9|87035.9|87059.2|87034.2|87069.4|87044.4|87057.4|87032.4|57
1628580280000|2021-08-10 07:24:40|87061.3|87036.3|87064.4|87039.4|87066.5|87041.5|87061.3|87036.3|51
1628580290000|2021-08-10 07:24:50|87063.9|87038.9|87067.6|87042.6|87081.1|87043.3|87063.7|87030.9|38
1628580300000|2021-08-10 07:25:00|87067.4|87042.4|87078.5|87053.5|87078.7|87053.7|87067.4|87042.4|53
1628580310000|2021-08-10 07:25:10|87078.8|87053.8|87073.9|87048.9|87079.8|87054.8|87073.7|87048.7|60
1628580320000|2021-08-10 07:25:20|87073.1|87048.1|87074.8|87049.8|87076.1|87051.1|87072.2|87047.2|52
1628580330000|2021-08-10 07:25:30|87074.4|87049.4|87076.4|87051.4|87077.6|87052.6|87072.4|87047.4|50
1628580340000|2021-08-10 07:25:40|87076.7|87051.7|87075.6|87050.6|87080.8|87055.8|87073.9|87048.9|61
1628580350000|2021-08-10 07:25:50|87076.1|87051.1|87091.3|87041.3|87091.3|87053.8|87072.4|87041.3|56
1628580360000|2021-08-10 07:26:00|87091.9|87041.9|87087.9|87062.9|87092.4|87063.2|87079.9|87041.7|44
1628580370000|2021-08-10 07:26:10|87088.2|87063.2|87088.6|87063.6|87089.2|87064.2|87087.1|87062.1|36
1628580380000|2021-08-10 07:26:20|87087.5|87062.5|87086.8|87061.8|87088.5|87063.5|87085.8|87060.8|45
1628580390000|2021-08-10 07:26:30|87086.7|87061.7|87084.2|87059.2|87086.7|87061.7|87082.9|87057.9|40
1628580400000|2021-08-10 07:26:40|87084.5|87059.5|87085.1|87060.1|87086.1|87061.1|87084.2|87059.2|33
1628580410000|2021-08-10 07:26:50|87085|87060|87085.1|87060.1|87085.4|87060.4|87084.7|87059.7|33
1628580420000|2021-08-10 07:27:00|87085|87060|87085.8|87060.8|87086.6|87061.6|87084.6|87059.6|48
1628580430000|2021-08-10 07:27:10|87085.5|87060.5|87080.9|87055.9|87085.5|87060.5|87078.9|87053.9|58
1628580440000|2021-08-10 07:27:20|87080.6|87055.6|87077.2|87052.2|87082.5|87057.5|87075.8|87050.8|51
1628580450000|2021-08-10 07:27:30|87076.7|87051.7|87074.9|87049.9|87077.3|87052.3|87071.4|87046.4|53
1628580460000|2021-08-10 07:27:40|87076.2|87051.2|87081.9|87031.9|87081.9|87051.2|87066|87028.3|58
1628580470000|2021-08-10 07:27:50|87081.2|87031.2|87082|87032|87082.9|87032.9|87080.1|87030.1|47
1628580480000|2021-08-10 07:28:00|87082.3|87032.3|87086.1|87036.1|87086.1|87036.1|87081.2|87031.2|49
1628580490000|2021-08-10 07:28:10|87085.3|87035.3|87076.5|87051.5|87090.1|87052.8|87075|87035|48
1628580500000|2021-08-10 07:28:20|87076|87051|87078|87053|87092.2|87054.6|87075.5|87035.5|46
1628580510000|2021-08-10 07:28:30|87077.8|87052.8|87077.5|87052.5|87078.6|87053.6|87077.1|87052.1|34
1628580520000|2021-08-10 07:28:40|87080.3|87055.3|87099|87049|87101|87059.3|87080.3|87044.1|50
1628580530000|2021-08-10 07:28:50|87099.3|87049.3|87102.8|87052.8|87104|87054|87099|87049|42
1628580540000|2021-08-10 07:29:00|87102.4|87052.4|87099.2|87049.2|87104|87054|87097.3|87047.3|52
1628580550000|2021-08-10 07:29:10|87099.5|87049.5|87105.1|87055.1|87106.9|87056.9|87099.3|87049.3|61
1628580560000|2021-08-10 07:29:20|87105.5|87055.5|87109.4|87059.4|87109.9|87059.9|87103.1|87053.1|64
1628580570000|2021-08-10 07:29:30|87107|87057|87104.2|87054.2|87107.8|87057.8|87103.7|87053.7|57
1628580580000|2021-08-10 07:29:40|87103.7|87053.7|87104.9|87054.9|87106|87056|87102.3|87052.3|42
1628580590000|2021-08-10 07:29:50|87108.3|87058.3|87115.1|87065.1|87120.5|87070.5|87108.3|87058.3|56
1628580600000|2021-08-10 07:30:00|87116.8|87066.8|87114.8|87064.8|87119|87069|87113.4|87063.4|45
1628580610000|2021-08-10 07:30:10|87117.1|87067.1|87122.8|87072.8|87124.3|87074.3|87116.8|87066.8|51
1628580620000|2021-08-10 07:30:20|87124.1|87074.1|87133.7|87083.7|87137.2|87097.4|87121.7|87073.5|59
1628580630000|2021-08-10 07:30:30|87133.2|87083.2|87132.6|87082.6|87133.2|87083.2|87130.4|87080.4|52
1628580640000|2021-08-10 07:30:40|87133|87083|87118.8|87093.8|87133.1|87094|87118.1|87079.3|44
1628580650000|2021-08-10 07:30:50|87118.2|87093.2|87113|87088|87126|87093.2|87111.9|87076|54
1628580660000|2021-08-10 07:31:00|87113.6|87088.6|87111.9|87086.9|87113.8|87088.8|87109.4|87084.4|40
1628580670000|2021-08-10 07:31:10|87112.5|87087.5|87106.9|87081.9|87120|87087.5|87105.4|87067.5|42
1628580680000|2021-08-10 07:31:20|87107|87082|87104|87079|87107.1|87082.1|87099.3|87074.3|40
1628580690000|2021-08-10 07:31:30|87103.5|87078.5|87101.2|87076.2|87105.5|87080.5|87100.7|87075.7|34
1628580700000|2021-08-10 07:31:40|87101.1|87076.1|87100.5|87075.5|87103.8|87078.8|87100.2|87075.2|47
1628580710000|2021-08-10 07:31:50|87100.4|87075.4|87102.1|87077.1|87106|87081|87099.5|87074.5|49
1628580720000|2021-08-10 07:32:00|87102.3|87077.3|87105.2|87080.2|87105.7|87080.7|87101.9|87076.9|43
1628580730000|2021-08-10 07:32:10|87104.9|87079.9|87109.1|87084.1|87109.5|87084.5|87104.3|87079.3|49
1628580740000|2021-08-10 07:32:20|87109.4|87084.4|87109.4|87084.4|87111|87086|87108.3|87083.3|57
1628580750000|2021-08-10 07:32:30|87109.8|87084.8|87106.8|87081.8|87110.4|87085.4|87106.3|87081.3|37
1628580760000|2021-08-10 07:32:40|87106.7|87081.7|87106.4|87081.4|87107.4|87082.4|87106.1|87081.1|42
1628580770000|2021-08-10 07:32:50|87106.5|87081.5|87106.7|87081.7|87108.4|87083.4|87106.3|87081.3|30
1628580780000|2021-08-10 07:33:00|87106.5|87081.5|87111.6|87086.6|87112|87087|87104.5|87079.5|40
1628580790000|2021-08-10 07:33:10|87111.7|87086.7|87114.2|87089.2|87125.1|87089.2|87111.7|87074.4|35
1628580800000|2021-08-10 07:33:20|87114.1|87089.1|87107.1|87082.1|87114.1|87089.1|87105.9|87080.9|45
1628580810000|2021-08-10 07:33:30|87107.2|87082.2|87113.6|87088.6|87113.8|87088.8|87105.6|87080.6|36
1628580820000|2021-08-10 07:33:40|87113.3|87088.3|87116.7|87091.7|87117.9|87092.9|87111.3|87086.3|48
1628580830000|2021-08-10 07:33:50|87117|87092|87119.6|87094.6|87120|87095|87116.3|87091.3|44
1628580840000|2021-08-10 07:34:00|87120|87095|87123.6|87098.6|87124.2|87099.2|87118.6|87093.6|53
1628580850000|2021-08-10 07:34:10|87124.6|87099.6|87128.7|87103.7|87129.9|87104.9|87124.2|87099.2|55
1628580860000|2021-08-10 07:34:20|87128.8|87103.8|87128.8|87103.8|87129.8|87104.8|87128.3|87103.3|32
1628580870000|2021-08-10 07:34:30|87129|87104|87122.3|87097.3|87129.2|87104.2|87119.9|87094.9|31
1628580880000|2021-08-10 07:34:40|87122.1|87097.1|87127.4|87102.4|87129.4|87104.4|87121.6|87096.6|55
1628580890000|2021-08-10 07:34:50|87127.2|87102.2|87124.4|87099.4|87130.6|87105.6|87124.3|87099.3|50
1628580900000|2021-08-10 07:35:00|87124.7|87099.7|87129.5|87104.5|87131.6|87106.6|87120.4|87095.4|57
1628580910000|2021-08-10 07:35:10|87129.4|87104.4|87122.8|87097.8|87132.9|87107.9|87122.8|87097.8|50
1628580920000|2021-08-10 07:35:20|87124.1|87099.1|87119.7|87094.7|87125.3|87100.3|87118.4|87093.4|52
1628580930000|2021-08-10 07:35:30|87119.4|87094.4|87122.4|87097.4|87124.1|87099.1|87118.6|87093.6|53
1628580940000|2021-08-10 07:35:40|87123.1|87098.1|87122.5|87097.5|87123.6|87098.6|87121.3|87096.3|39
1628580950000|2021-08-10 07:35:50|87124.9|87099.9|87123.1|87098.1|87125.8|87100.8|87122.1|87097.1|45
1628580960000|2021-08-10 07:36:00|87123|87098|87119.2|87094.2|87123.2|87098.2|87116.5|87091.5|29
1628580970000|2021-08-10 07:36:10|87118.6|87093.6|87117.2|87092.2|87120.2|87095.2|87114|87089|46
1628580980000|2021-08-10 07:36:20|87116.2|87091.2|87116|87091|87117.7|87092.7|87115.1|87090.1|37
1628580990000|2021-08-10 07:36:30|87115.9|87090.9|87115.1|87090.1|87128.2|87092.6|87111.5|87078.2|58
1628581000000|2021-08-10 07:36:40|87115|87090|87111.3|87086.3|87115.5|87090.5|87111|87086|46
1628581010000|2021-08-10 07:36:50|87109.8|87084.8|87109.3|87084.3|87112.1|87087.1|87108.2|87083.2|44
1628581020000|2021-08-10 07:37:00|87109.4|87084.4|87109.6|87084.6|87111.2|87086.2|87104.5|87079.5|45
1628581030000|2021-08-10 07:37:10|87109.8|87084.8|87110.6|87085.6|87110.7|87085.7|87109.6|87084.6|41
1628581040000|2021-08-10 07:37:20|87110.5|87085.5|87106.7|87081.7|87112.3|87087.3|87106.7|87081.7|33
1628581050000|2021-08-10 07:37:30|87106.4|87081.4|87107.2|87082.2|87112.1|87087.1|87105.7|87080.7|59
1628581060000|2021-08-10 07:37:40|87107.8|87082.8|87109.6|87084.6|87109.9|87084.9|87106.8|87081.8|42
1628581070000|2021-08-10 07:37:50|87109.7|87084.7|87110.9|87085.9|87111.3|87086.3|87109.4|87084.4|38
1628581080000|2021-08-10 07:38:00|87111|87086|87115.5|87090.5|87116.8|87091.8|87110.9|87085.9|43
1628581090000|2021-08-10 07:38:10|87116|87091|87112.9|87087.9|87116|87091|87111.6|87086.6|43
1628581100000|2021-08-10 07:38:20|87112.8|87087.8|87114.4|87089.4|87115.4|87090.4|87112.6|87087.6|36
1628581110000|2021-08-10 07:38:30|87114.3|87089.3|87116.5|87091.5|87116.5|87091.5|87114.3|87089.3|29
1628581120000|2021-08-10 07:38:40|87116.6|87091.6|87112.5|87087.5|87116.8|87091.8|87111.3|87086.3|47
1628581130000|2021-08-10 07:38:50|87112.4|87087.4|87117.2|87092.2|87117.5|87092.5|87111.6|87086.6|40
1628581140000|2021-08-10 07:39:00|87117.4|87092.4|87115.9|87090.9|87117.7|87092.7|87115.9|87090.9|37
1628581150000|2021-08-10 07:39:10|87115.7|87090.7|87113.8|87088.8|87116.6|87091.6|87112.3|87087.3|39
1628581160000|2021-08-10 07:39:20|87113.9|87088.9|87113|87088|87117.4|87092.4|87111.4|87086.4|51
1628581170000|2021-08-10 07:39:30|87112.8|87087.8|87113.8|87088.8|87116.9|87091.9|87112.2|87087.2|37
1628581180000|2021-08-10 07:39:40|87113.9|87088.9|87118.3|87093.3|87118.3|87093.3|87113.9|87088.9|29
1628581190000|2021-08-10 07:39:50|87118.8|87093.8|87118.3|87093.3|87119.1|87094.1|87117.7|87092.7|27
1628581200000|2021-08-10 07:40:00|87117.3|87092.3|87118.3|87093.3|87128.4|87093.3|87115.1|87078.4|32
1628581210000|2021-08-10 07:40:10|87117.9|87092.9|87118.4|87093.4|87119.1|87094.1|87117.6|87092.6|20
1628581220000|2021-08-10 07:40:20|87118.5|87093.5|87120.4|87095.4|87121|87096|87118.5|87093.5|32
1628581230000|2021-08-10 07:40:30|87120.5|87095.5|87117.2|87092.2|87120.5|87095.5|87114.6|87089.6|47
1628581240000|2021-08-10 07:40:40|87117.5|87092.5|87117.2|87092.2|87118|87093|87115.6|87090.6|29
1628581250000|2021-08-10 07:40:50|87117.3|87092.3|87118.9|87093.9|87118.9|87093.9|87116.6|87091.6|26
1628581260000|2021-08-10 07:41:00|87119.9|87094.9|87114.1|87089.1|87121.5|87096.5|87113.6|87088.6|59
1628581270000|2021-08-10 07:41:10|87114|87089|87114.5|87089.5|87115.5|87090.5|87113.9|87088.9|42
1628581280000|2021-08-10 07:41:20|87114.7|87089.7|87115|87090|87115.3|87090.3|87114.6|87089.6|30
1628581290000|2021-08-10 07:41:30|87114.9|87089.9|87126.8|87101.8|87127.3|87102.3|87114.9|87089.9|30
1628581300000|2021-08-10 07:41:40|87127.8|87102.8|87129|87104|87129|87104|87126.3|87101.3|29
1628581310000|2021-08-10 07:41:50|87129.2|87104.2|87128.7|87103.7|87131.4|87106.4|87128|87103|38
1628581320000|2021-08-10 07:42:00|87128.5|87103.5|87131.1|87106.1|87132|87107|87127.7|87102.7|45
1628581330000|2021-08-10 07:42:10|87131.3|87106.3|87138.4|87113.4|87138.5|87113.5|87130.7|87105.7|40
1628581340000|2021-08-10 07:42:20|87137|87112|87138.9|87113.9|87140.6|87115.6|87135|87110|52
1628581350000|2021-08-10 07:42:30|87137.8|87112.8|87137.8|87112.8|87139.4|87114.4|87134.8|87109.8|40
1628581360000|2021-08-10 07:42:40|87137.7|87112.7|87137.9|87112.9|87140.5|87115.5|87137.7|87112.7|43
1628581370000|2021-08-10 07:42:50|87138.1|87113.1|87137.1|87112.1|87138.8|87113.8|87136.5|87111.5|38
1628581380000|2021-08-10 07:43:00|87137.4|87112.4|87134|87109|87137.5|87112.5|87131.9|87106.9|36
1628581390000|2021-08-10 07:43:10|87133.6|87108.6|87133.7|87108.7|87134|87109|87133|87108|22
1628581400000|2021-08-10 07:43:20|87133.6|87108.6|87127.3|87102.3|87133.6|87108.6|87125.5|87100.5|38
1628581410000|2021-08-10 07:43:30|87127.2|87102.2|87130.3|87105.3|87130.4|87105.4|87127.2|87102.2|33
1628581420000|2021-08-10 07:43:40|87130.2|87105.2|87130.3|87105.3|87130.6|87105.6|87128.7|87103.7|28
1628581430000|2021-08-10 07:43:50|87130|87105|87129.5|87104.5|87130.7|87105.7|87129.4|87104.4|20
1628581440000|2021-08-10 07:44:00|87129.7|87104.7|87132.3|87107.3|87132.3|87107.3|87128.9|87103.9|41
1628581450000|2021-08-10 07:44:10|87132.2|87107.2|87137.5|87112.5|87138.6|87113.6|87132.2|87107.2|40
1628581460000|2021-08-10 07:44:20|87137.7|87112.7|87138.7|87113.7|87139.2|87114.2|87136.9|87111.9|33
1628581470000|2021-08-10 07:44:30|87138.8|87113.8|87137.2|87112.2|87139.8|87114.8|87136.1|87111.1|37
1628581480000|2021-08-10 07:44:40|87137.5|87112.5|87141|87116|87141.7|87116.7|87136.9|87111.9|44
1628581490000|2021-08-10 07:44:50|87141.1|87116.1|87140.2|87115.2|87141.6|87116.6|87139.4|87114.4|29
1628581500000|2021-08-10 07:45:00|87140.4|87115.4|87139.5|87114.5|87144.7|87119.7|87138.2|87113.2|53
1628581510000|2021-08-10 07:45:10|87139.2|87114.2|87140.5|87115.5|87141.2|87116.2|87139.1|87114.1|46
1628581520000|2021-08-10 07:45:20|87141|87116|87146.1|87121.1|87147|87122|87141|87116|52
1628581530000|2021-08-10 07:45:30|87146|87121|87143|87118|87146.3|87121.3|87142.3|87117.3|37
1628581540000|2021-08-10 07:45:40|87143.4|87118.4|87142.8|87117.8|87145|87120|87141.5|87116.5|41
1628581550000|2021-08-10 07:45:50|87142.9|87117.9|87143.1|87118.1|87143.5|87118.5|87141.3|87116.3|24
1628581560000|2021-08-10 07:46:00|87142.9|87117.9|87141|87116|87143.4|87118.4|87140.9|87115.9|27
1628581570000|2021-08-10 07:46:10|87141.1|87116.1|87141.1|87116.1|87142.5|87117.5|87141.1|87116.1|33
1628581580000|2021-08-10 07:46:20|87141.9|87116.9|87141.5|87116.5|87146.6|87121.6|87141.3|87116.3|49
1628581590000|2021-08-10 07:46:30|87141.9|87116.9|87143.3|87118.3|87144.2|87119.2|87141.9|87116.9|44
1628581600000|2021-08-10 07:46:40|87143.4|87118.4|87144.7|87119.7|87146.8|87121.8|87142.9|87117.9|51
1628581610000|2021-08-10 07:46:50|87144.5|87119.5|87143|87118|87144.9|87119.9|87141.9|87116.9|30
1628581620000|2021-08-10 07:47:00|87142.5|87117.5|87147.3|87097.3|87151.8|87118.2|87135.9|87096.7|48
1628581630000|2021-08-10 07:47:10|87147.5|87097.5|87136.1|87111.1|87148.3|87111.8|87133.3|87097.5|33
1628581640000|2021-08-10 07:47:20|87136.2|87111.2|87139.4|87114.4|87140.5|87115.5|87135.7|87110.7|49
1628581650000|2021-08-10 07:47:30|87139.8|87114.8|87137.1|87112.1|87140|87115|87135.5|87110.5|52
1628581660000|2021-08-10 07:47:40|87136.9|87111.9|87135.4|87110.4|87137.7|87112.7|87135.4|87110.4|43
1628581670000|2021-08-10 07:47:50|87135.3|87110.3|87131.6|87106.6|87136.2|87111.2|87131.6|87106.6|58
1628581680000|2021-08-10 07:48:00|87131.9|87106.9|87136.2|87111.2|87137.5|87112.5|87130.4|87105.4|57
1628581690000|2021-08-10 07:48:10|87135.6|87110.6|87137.2|87112.2|87138.3|87113.3|87134.9|87109.9|48
1628581700000|2021-08-10 07:48:20|87137.6|87112.6|87141.8|87116.8|87142.3|87117.3|87135.5|87110.5|59
1628581710000|2021-08-10 07:48:30|87140.4|87115.4|87141.5|87116.5|87143|87118|87139.9|87114.9|34
1628581720000|2021-08-10 07:48:40|87141.3|87116.3|87140.7|87115.7|87141.5|87116.5|87140.6|87115.6|21
1628581730000|2021-08-10 07:48:50|87140.4|87115.4|87141.4|87116.4|87141.5|87116.5|87138.5|87113.5|42
1628581740000|2021-08-10 07:49:00|87141.3|87116.3|87140.7|87115.7|87142.3|87117.3|87140|87115|36
1628581750000|2021-08-10 07:49:10|87140.5|87115.5|87148.8|87123.8|87150.8|87125.8|87140.5|87115.5|39
1628581760000|2021-08-10 07:49:20|87148.6|87123.6|87143.1|87118.1|87149.5|87124.5|87142.7|87117.7|51
1628581770000|2021-08-10 07:49:30|87141.3|87116.3|87142.6|87117.6|87144.1|87119.1|87140.9|87115.9|45
1628581780000|2021-08-10 07:49:40|87142.5|87117.5|87141.8|87116.8|87143.7|87118.7|87141.3|87116.3|40
1628581790000|2021-08-10 07:49:50|87140.4|87115.4|87141.3|87116.3|87141.3|87116.3|87138.4|87113.4|37
1628581800000|2021-08-10 07:50:00|87141.4|87116.4|87141.4|87116.4|87144.7|87119.7|87140.3|87115.3|44
1628581810000|2021-08-10 07:50:10|87141.3|87116.3|87141.3|87116.3|87141.8|87116.8|87139.5|87114.5|37
1628581820000|2021-08-10 07:50:20|87141.6|87116.6|87142.4|87117.4|87143.6|87118.6|87141.6|87116.6|35
1628581830000|2021-08-10 07:50:30|87142.8|87117.8|87140|87115|87142.8|87117.8|87139.2|87114.2|38
1628581840000|2021-08-10 07:50:40|87139.8|87114.8|87139.2|87114.2|87140.7|87115.7|87138.5|87113.5|31
1628581850000|2021-08-10 07:50:50|87139.6|87114.6|87139.2|87114.2|87139.7|87114.7|87138.4|87113.4|32
1628581860000|2021-08-10 07:51:00|87139.1|87114.1|87137.8|87112.8|87139.8|87114.8|87135.5|87110.5|33
1628581870000|2021-08-10 07:51:10|87137.7|87112.7|87131.2|87106.2|87137.7|87112.7|87131.2|87106.2|38
1628581880000|2021-08-10 07:51:20|87131.6|87106.6|87124|87099|87133.7|87108.7|87124|87099|37
1628581890000|2021-08-10 07:51:30|87124.9|87099.9|87117.9|87092.9|87124.9|87099.9|87117.2|87092.2|48
1628581900000|2021-08-10 07:51:40|87117.7|87092.7|87124.6|87099.6|87140.1|87103.4|87117.3|87086.5|57
1628581910000|2021-08-10 07:51:50|87125.2|87100.2|87127.2|87102.2|87129.8|87104.8|87124.5|87099.5|50
1628581920000|2021-08-10 07:52:00|87127.4|87102.4|87128.3|87103.3|87129.1|87104.1|87123.2|87098.2|47
1628581930000|2021-08-10 07:52:10|87128.8|87103.8|87128.3|87103.3|87131|87106|87127.4|87102.4|39
1628581940000|2021-08-10 07:52:20|87128.7|87103.7|87124.4|87099.4|87128.7|87103.7|87123|87098|49
1628581950000|2021-08-10 07:52:30|87125.1|87100.1|87122.1|87097.1|87125.1|87100.1|87120.9|87095.9|41
1628581960000|2021-08-10 07:52:40|87122.8|87097.8|87119.6|87094.6|87123.2|87098.2|87117.7|87092.7|57
1628581970000|2021-08-10 07:52:50|87118.2|87093.2|87119.2|87094.2|87119.4|87094.4|87115.7|87090.7|52
1628581980000|2021-08-10 07:53:00|87119.3|87094.3|87124.1|87099.1|87125.9|87100.9|87119.3|87094.3|39
1628581990000|2021-08-10 07:53:10|87123.7|87098.7|87124.2|87099.2|87135.9|87101.5|87123|87085.2|30
1628582000000|2021-08-10 07:53:20|87124.3|87099.3|87125.1|87100.1|87125.5|87100.5|87122.8|87097.8|27
1628582010000|2021-08-10 07:53:30|87124.9|87099.9|87123.3|87098.3|87135.2|87099.9|87117.7|87084.3|60
1628582020000|2021-08-10 07:53:40|87123.2|87098.2|87126.5|87101.5|87126.5|87101.5|87121.1|87096.1|53
1628582030000|2021-08-10 07:53:50|87126.4|87101.4|87124.7|87099.7|87126.4|87101.4|87124.6|87099.6|45
1628582040000|2021-08-10 07:54:00|87125.8|87100.8|87128.1|87103.1|87141|87103.7|87125.8|87091|40
1628582050000|2021-08-10 07:54:10|87128.6|87103.6|87123.7|87098.7|87128.6|87103.6|87122.7|87097.7|43
1628582060000|2021-08-10 07:54:20|87123.9|87098.9|87122.7|87097.7|87124.4|87099.4|87121.6|87096.6|31
1628582070000|2021-08-10 07:54:30|87122.8|87097.8|87127.5|87102.5|87127.5|87102.5|87122.2|87097.2|34
1628582080000|2021-08-10 07:54:40|87127.7|87102.7|87132.2|87107.2|87142.9|87107.2|87127|87090.8|36
1628582090000|2021-08-10 07:54:50|87131.1|87106.1|87135.1|87110.1|87135.6|87110.6|87131.1|87106.1|41
1628582100000|2021-08-10 07:55:00|87135|87110|87131.8|87106.8|87135.2|87110.2|87131.6|87106.6|50
1628582110000|2021-08-10 07:55:10|87132.1|87107.1|87134.4|87109.4|87134.7|87109.7|87131.2|87106.2|35
1628582120000|2021-08-10 07:55:20|87134.2|87109.2|87134.1|87109.1|87134.9|87109.9|87133.5|87108.5|37
1628582130000|2021-08-10 07:55:30|87134|87109|87132.7|87107.7|87134.1|87109.1|87131.5|87106.5|31
1628582140000|2021-08-10 07:55:40|87132.8|87107.8|87124.7|87099.7|87133.3|87108.3|87124.7|87099.7|47
1628582150000|2021-08-10 07:55:50|87124.4|87099.4|87120.3|87095.3|87125.2|87100.2|87119.6|87094.6|47
1628582160000|2021-08-10 07:56:00|87121.3|87096.3|87116.3|87091.3|87121.3|87096.3|87113.6|87088.6|53
1628582170000|2021-08-10 07:56:10|87116.5|87091.5|87117.6|87092.6|87117.7|87092.7|87116|87091|31
1628582180000|2021-08-10 07:56:20|87117.7|87092.7|87125|87100|87126.3|87101.3|87117.6|87092.6|53
1628582190000|2021-08-10 07:56:30|87124.8|87099.8|87126.1|87101.1|87127.4|87102.4|87124.8|87099.8|35
1628582200000|2021-08-10 07:56:40|87126|87101|87128.5|87103.5|87128.5|87103.5|87124.8|87099.8|36
1628582210000|2021-08-10 07:56:50|87128.3|87103.3|87128.6|87103.6|87129.1|87104.1|87127.7|87102.7|31
1628582220000|2021-08-10 07:57:00|87128.3|87103.3|87129.5|87104.5|87130.2|87105.2|87128|87103|37
1628582230000|2021-08-10 07:57:10|87129.2|87104.2|87132.5|87107.5|87133.2|87108.2|87129.1|87104.1|38
1628582240000|2021-08-10 07:57:20|87132.3|87107.3|87137|87112|87152.9|87114.1|87131.6|87100.8|44
1628582250000|2021-08-10 07:57:30|87137.5|87112.5|87131|87106|87146.1|87113|87128.9|87096.1|49
1628582260000|2021-08-10 07:57:40|87129.7|87104.7|87135.3|87110.3|87137|87112|87129.7|87104.7|38
1628582270000|2021-08-10 07:57:50|87134.5|87109.5|87133.1|87108.1|87134.7|87109.7|87132.2|87107.2|33
1628582280000|2021-08-10 07:58:00|87133.3|87108.3|87138|87113|87139.1|87114.1|87132.9|87107.9|27
1628582290000|2021-08-10 07:58:10|87137.6|87112.6|87152.7|87102.7|87153.3|87115.5|87137|87101.5|49
1628582300000|2021-08-10 07:58:20|87152.5|87102.5|87141.4|87116.4|87156.1|87118.3|87141.3|87102.5|36
1628582310000|2021-08-10 07:58:30|87142.1|87117.1|87133.3|87108.3|87142.1|87117.1|87130.5|87105.5|46
1628582320000|2021-08-10 07:58:40|87133.1|87108.1|87140.2|87115.2|87142|87117|87132.1|87107.1|56
1628582330000|2021-08-10 07:58:50|87140.4|87115.4|87139.1|87114.1|87141.3|87116.3|87137.9|87112.9|36
1628582340000|2021-08-10 07:59:00|87138.6|87113.6|87129.8|87104.8|87138.9|87113.9|87129.7|87104.7|47
1628582350000|2021-08-10 07:59:10|87130|87105|87131.8|87106.8|87142.1|87107.9|87128.4|87091|48
1628582360000|2021-08-10 07:59:20|87131.9|87106.9|87128.9|87103.9|87141.6|87108.6|87127.2|87089.2|46
1628582370000|2021-08-10 07:59:30|87128.2|87103.2|87122.2|87097.2|87129.5|87104.5|87121.7|87096.7|39
1628582380000|2021-08-10 07:59:40|87122|87097|87127.1|87102.1|87140.3|87102.8|87121.1|87088.5|46
1628582390000|2021-08-10 07:59:50|87126.6|87101.6|87124.3|87099.3|87127.8|87102.8|87121.4|87096.4|50
1628582400000|2021-08-10 08:00:00|87124.5|87099.5|87115.1|87090.1|87130.9|87101|87115.1|87080.5|66
1628582410000|2021-08-10 08:00:10|87115.4|87090.4|87114.9|87089.9|87116.3|87091.3|87114.5|87089.5|47
1628582420000|2021-08-10 08:00:20|87115.2|87090.2|87128.4|87103.4|87129.4|87104.4|87114.9|87089.9|61
1628582430000|2021-08-10 08:00:30|87127.5|87102.5|87126.2|87101.2|87142.9|87104.4|87125.2|87087.9|47
1628582440000|2021-08-10 08:00:40|87125|87100|87130|87105|87142.2|87105|87125|87092.2|35
1628582450000|2021-08-10 08:00:50|87130.1|87105.1|87128|87103|87130.1|87105.1|87127.8|87102.8|28
1628582460000|2021-08-10 08:01:00|87127.3|87102.3|87143.3|87118.3|87155.3|87118.8|87127.3|87093.4|56
1628582470000|2021-08-10 08:01:10|87143.5|87118.5|87142.9|87117.9|87143.7|87118.7|87142.2|87117.2|42
1628582480000|2021-08-10 08:01:20|87142.6|87117.6|87141.7|87116.7|87144.5|87119.5|87141.7|87116.7|37
1628582490000|2021-08-10 08:01:30|87141.4|87116.4|87145.1|87120.1|87147.1|87122.1|87141.1|87116.1|51
1628582500000|2021-08-10 08:01:40|87145.2|87120.2|87141.4|87116.4|87145.3|87120.3|87139.6|87114.6|34
1628582510000|2021-08-10 08:01:50|87140.5|87115.5|87142|87117|87142|87117|87140.3|87115.3|36
1628582520000|2021-08-10 08:02:00|87142.5|87117.5|87142.4|87117.4|87143.1|87118.1|87139|87114|48
1628582530000|2021-08-10 08:02:10|87142.6|87117.6|87145.4|87120.4|87147.3|87122.3|87141.8|87116.8|51
1628582540000|2021-08-10 08:02:20|87145.1|87120.1|87144.7|87119.7|87145.5|87120.5|87144.5|87119.5|32
1628582550000|2021-08-10 08:02:30|87144.8|87119.8|87151.6|87126.6|87151.6|87126.6|87144.8|87119.8|37
1628582560000|2021-08-10 08:02:40|87151.9|87126.9|87152.3|87127.3|87153|87128|87151.2|87126.2|24
1628582570000|2021-08-10 08:02:50|87152.1|87127.1|87151.5|87126.5|87152.6|87127.6|87149.8|87124.8|43
1628582580000|2021-08-10 08:03:00|87151.4|87126.4|87153.3|87128.3|87153.3|87128.3|87151.1|87126.1|32
1628582590000|2021-08-10 08:03:10|87153.5|87128.5|87161.5|87136.5|87161.7|87136.7|87153.2|87128.2|42
1628582600000|2021-08-10 08:03:20|87161.8|87136.8|87157.5|87132.5|87161.9|87136.9|87157|87132|45
1628582610000|2021-08-10 08:03:30|87157.6|87132.6|87161.6|87136.6|87161.8|87136.8|87157.4|87132.4|28
1628582620000|2021-08-10 08:03:40|87161.2|87136.2|87154.5|87129.5|87161.2|87136.2|87154.5|87129.5|35
1628582630000|2021-08-10 08:03:50|87153.7|87128.7|87148.3|87123.3|87154.3|87129.3|87148.3|87123.3|44
1628582640000|2021-08-10 08:04:00|87147.1|87122.1|87135.2|87110.2|87147.4|87122.4|87133.7|87096.3|51
1628582650000|2021-08-10 08:04:10|87134.7|87109.7|87137.7|87112.7|87138.3|87113.3|87134.4|87109.4|47
1628582660000|2021-08-10 08:04:20|87138.1|87113.1|87138.2|87113.2|87138.2|87113.2|87137.2|87112.2|22
1628582670000|2021-08-10 08:04:30|87138.4|87113.4|87138.2|87113.2|87139|87114|87138.2|87113.2|21
1628582680000|2021-08-10 08:04:40|87135.8|87110.8|87138.4|87113.4|87138.4|87113.4|87134.9|87109.9|44
1628582690000|2021-08-10 08:04:50|87138.2|87113.2|87139.2|87114.2|87141|87116|87137.9|87112.9|40
1628582700000|2021-08-10 08:05:00|87139|87114|87136.4|87111.4|87139.6|87114.6|87136|87111|42
1628582710000|2021-08-10 08:05:10|87136.3|87111.3|87137.9|87112.9|87139|87114|87136.3|87111.3|31
1628582720000|2021-08-10 08:05:20|87137.8|87112.8|87139|87114|87141.2|87116.2|87137.2|87112.2|33
1628582730000|2021-08-10 08:05:30|87139.1|87114.1|87140.1|87115.1|87140.1|87115.1|87136.4|87111.4|30
1628582740000|2021-08-10 08:05:40|87139.3|87114.3|87139.2|87114.2|87141|87116|87138.9|87113.9|24
1628582750000|2021-08-10 08:05:50|87139.7|87114.7|87135.7|87110.7|87139.7|87114.7|87135.7|87110.7|32
1628582760000|2021-08-10 08:06:00|87136.1|87111.1|87136.3|87111.3|87139.6|87114.6|87135.1|87110.1|43
1628582770000|2021-08-10 08:06:10|87137.4|87112.4|87137.1|87112.1|87138.2|87113.2|87136.4|87111.4|35
1628582780000|2021-08-10 08:06:20|87136.7|87111.7|87133.2|87108.2|87136.7|87111.7|87132.2|87107.2|38
1628582790000|2021-08-10 08:06:30|87133.1|87108.1|87132.4|87107.4|87133.5|87108.5|87132.2|87107.2|31
1628582800000|2021-08-10 08:06:40|87132.2|87107.2|87135.2|87110.2|87136.5|87111.5|87131.6|87106.6|30
1628582810000|2021-08-10 08:06:50|87135.5|87110.5|87134.7|87109.7|87135.8|87110.8|87133.7|87108.7|46
1628582820000|2021-08-10 08:07:00|87134.9|87109.9|87136.5|87111.5|87138.4|87113.4|87131.8|87106.8|53
1628582830000|2021-08-10 08:07:10|87137|87112|87128.5|87103.5|87137|87112|87128.3|87103.3|50
1628582840000|2021-08-10 08:07:20|87128.7|87103.7|87121.7|87096.7|87129.7|87104.7|87121.6|87096.6|47
1628582850000|2021-08-10 08:07:30|87122.4|87097.4|87115.4|87090.4|87123.6|87098.6|87114.7|87089.7|54
1628582860000|2021-08-10 08:07:40|87116|87091|87114.1|87089.1|87116.5|87091.5|87114.1|87089.1|44
1628582870000|2021-08-10 08:07:50|87114.3|87089.3|87112.8|87087.8|87115.4|87090.4|87111|87086|57
1628582880000|2021-08-10 08:08:00|87112.6|87087.6|87113.4|87088.4|87113.6|87088.6|87110.7|87085.7|52
1628582890000|2021-08-10 08:08:10|87113.3|87088.3|87109.5|87084.5|87114.4|87089.4|87109.3|87084.3|48
1628582900000|2021-08-10 08:08:20|87109.1|87084.1|87100.5|87075.5|87109.9|87084.9|87100.4|87075.4|55
1628582910000|2021-08-10 08:08:30|87100.6|87075.6|87100.5|87075.5|87103.7|87078.7|87100|87075|43
1628582920000|2021-08-10 08:08:40|87100.4|87075.4|87088.3|87063.3|87100.4|87075.4|87083.3|87058.3|55
1628582930000|2021-08-10 08:08:50|87089.2|87064.2|87089.9|87064.9|87092.3|87067.3|87088.1|87063.1|52
1628582940000|2021-08-10 08:09:00|87088.9|87063.9|87094.1|87069.1|87094.1|87069.1|87088.9|87063.9|37
1628582950000|2021-08-10 08:09:10|87093.4|87068.4|87096.7|87071.7|87097|87072|87093.4|87068.4|42
1628582960000|2021-08-10 08:09:20|87096.5|87071.5|87097.6|87072.6|87097.7|87072.7|87096.2|87071.2|23
1628582970000|2021-08-10 08:09:30|87097.5|87072.5|87097.6|87072.6|87098.1|87073.1|87097.3|87072.3|19
1628582980000|2021-08-10 08:09:40|87098.5|87073.5|87092.1|87067.1|87098.5|87073.5|87090.8|87065.8|44
1628582990000|2021-08-10 08:09:50|87091.7|87066.7|87090.4|87065.4|87092.8|87067.8|87089.9|87064.9|37
1628583000000|2021-08-10 08:10:00|87090.5|87065.5|87094.2|87069.2|87098.5|87073.5|87089.6|87064.6|47
1628583010000|2021-08-10 08:10:10|87092.9|87067.9|87095.1|87070.1|87095.7|87070.7|87092.8|87067.8|38
1628583020000|2021-08-10 08:10:20|87093.8|87068.8|87092.6|87067.6|87096.1|87071.1|87091.5|87066.5|39
1628583030000|2021-08-10 08:10:30|87092.5|87067.5|87095.3|87070.3|87095.7|87070.7|87092.4|87067.4|36
1628583040000|2021-08-10 08:10:40|87095.4|87070.4|87093.7|87068.7|87096.4|87071.4|87092.1|87067.1|32
1628583050000|2021-08-10 08:10:50|87093.6|87068.6|87096.5|87071.5|87096.5|87071.5|87092.9|87067.9|40
1628583060000|2021-08-10 08:11:00|87096|87071|87093.4|87068.4|87096.1|87071.1|87093.3|87068.3|22
1628583070000|2021-08-10 08:11:10|87093.3|87068.3|87093.2|87068.2|87094.5|87069.5|87091.9|87066.9|29
1628583080000|2021-08-10 08:11:20|87094.4|87069.4|87093.1|87068.1|87094.9|87069.9|87092.4|87067.4|47
1628583090000|2021-08-10 08:11:30|87092.8|87067.8|87092|87067|87094|87069|87091.9|87066.9|33
1628583100000|2021-08-10 08:11:40|87091.8|87066.8|87084.2|87059.2|87092.2|87067.2|87083.6|87058.6|48
1628583110000|2021-08-10 08:11:50|87084.4|87059.4|87087|87062|87088.4|87063.4|87083.7|87058.7|35
1628583120000|2021-08-10 08:12:00|87086.9|87061.9|87088.4|87063.4|87088.8|87063.8|87086.9|87061.9|27
1628583130000|2021-08-10 08:12:10|87090.7|87065.7|87094.5|87069.5|87094.7|87069.7|87090.7|87065.7|50
1628583140000|2021-08-10 08:12:20|87094.6|87069.6|87093.7|87068.7|87096.9|87071.9|87093.7|87068.7|38
1628583150000|2021-08-10 08:12:30|87094.4|87069.4|87097.4|87072.4|87097.9|87072.9|87093.7|87068.7|33
1628583160000|2021-08-10 08:12:40|87097.5|87072.5|87098.2|87073.2|87100.1|87075.1|87096.9|87071.9|37
1628583170000|2021-08-10 08:12:50|87098.6|87073.6|87096.7|87071.7|87098.6|87073.6|87096.3|87071.3|51
1628583180000|2021-08-10 08:13:00|87096.6|87071.6|87099.7|87074.7|87101|87076|87095.6|87070.6|44
1628583190000|2021-08-10 08:13:10|87099.5|87074.5|87099.3|87074.3|87101.4|87076.4|87099.3|87074.3|45
1628583200000|2021-08-10 08:13:20|87099|87074|87099.6|87074.6|87100.1|87075.1|87099|87074|31
1628583210000|2021-08-10 08:13:30|87099.3|87074.3|87092|87067|87099.9|87074.9|87091.1|87066.1|45
1628583220000|2021-08-10 08:13:40|87092.5|87067.5|87091.3|87066.3|87094|87069|87091.1|87066.1|38
1628583230000|2021-08-10 08:13:50|87091.2|87066.2|87092.8|87067.8|87094.4|87069.4|87090.6|87065.6|27
1628583240000|2021-08-10 08:14:00|87094.5|87069.5|87091.7|87066.7|87095.8|87070.8|87091.7|87066.7|35
1628583250000|2021-08-10 08:14:10|87091.4|87066.4|87089.1|87064.1|87091.4|87066.4|87086.4|87061.4|46
1628583260000|2021-08-10 08:14:20|87088.9|87063.9|87089.3|87064.3|87089.8|87064.8|87087.3|87062.3|40
1628583270000|2021-08-10 08:14:30|87088.5|87063.5|87090.3|87065.3|87092.2|87067.2|87087.4|87062.4|39
1628583280000|2021-08-10 08:14:40|87090.7|87065.7|87078.2|87053.2|87092.6|87067.6|87078|87053|31
1628583290000|2021-08-10 08:14:50|87078.1|87053.1|87080.2|87055.2|87080.3|87055.3|87077.7|87052.7|35
1628583300000|2021-08-10 08:15:00|87080.4|87055.4|87078.8|87053.8|87081.7|87056.7|87078.4|87053.4|44
1628583310000|2021-08-10 08:15:10|87079.7|87054.7|87079.6|87054.6|87080.3|87055.3|87078.3|87053.3|35
1628583320000|2021-08-10 08:15:20|87079.7|87054.7|87079.5|87054.5|87092.4|87055.2|87078.7|87041.7|29
1628583330000|2021-08-10 08:15:30|87079.4|87054.4|87079.6|87054.6|87080.2|87055.2|87078.7|87053.7|19
1628583340000|2021-08-10 08:15:40|87081|87056|87080.3|87055.3|87081|87056|87079.1|87054.1|19
1628583350000|2021-08-10 08:15:50|87082.9|87057.9|87079.3|87054.3|87082.9|87057.9|87078.7|87053.7|35
1628583360000|2021-08-10 08:16:00|87078.9|87053.9|87079.3|87054.3|87081.6|87056.6|87078.9|87053.9|34
1628583370000|2021-08-10 08:16:10|87079|87054|87079.3|87054.3|87080.1|87055.1|87078.8|87053.8|25
1628583380000|2021-08-10 08:16:20|87079.9|87054.9|87079.8|87054.8|87081.9|87056.9|87078.9|87053.9|30
1628583390000|2021-08-10 08:16:30|87082.5|87057.5|87077.9|87052.9|87082.5|87057.5|87077.9|87052.9|30
1628583400000|2021-08-10 08:16:40|87077.8|87052.8|87079.8|87054.8|87080.3|87055.3|87077.4|87052.4|21
1628583410000|2021-08-10 08:16:50|87080|87055|87078.8|87053.8|87080|87055|87077.3|87052.3|30
1628583420000|2021-08-10 08:17:00|87079.2|87054.2|87078.5|87053.5|87079.2|87054.2|87078.2|87053.2|29
1628583430000|2021-08-10 08:17:10|87078.6|87053.6|87078.8|87053.8|87079|87054|87077.9|87052.9|20
1628583440000|2021-08-10 08:17:20|87079|87054|87079.7|87054.7|87080.6|87055.6|87076.5|87051.5|25
1628583450000|2021-08-10 08:17:30|87078.4|87053.4|87078.7|87053.7|87081.6|87056.6|87078.2|87053.2|39
1628583460000|2021-08-10 08:17:40|87078.5|87053.5|87080|87055|87082|87057|87078.5|87053.5|34
1628583470000|2021-08-10 08:17:50|87080.1|87055.1|87079.9|87054.9|87081.3|87056.3|87079.3|87054.3|33
1628583480000|2021-08-10 08:18:00|87080.1|87055.1|87080.6|87055.6|87080.7|87055.7|87079.7|87054.7|22
1628583490000|2021-08-10 08:18:10|87080.5|87055.5|87078.3|87053.3|87081.5|87056.5|87076.4|87051.4|34
1628583500000|2021-08-10 08:18:20|87077.8|87052.8|87078.2|87053.2|87078.5|87053.5|87077.4|87052.4|33
1628583510000|2021-08-10 08:18:30|87078.5|87053.5|87078.5|87053.5|87078.7|87053.7|87077.8|87052.8|22
1628583520000|2021-08-10 08:18:40|87078.1|87053.1|87078.7|87053.7|87079.2|87054.2|87077.6|87052.6|28
1628583530000|2021-08-10 08:18:50|87078.4|87053.4|87079.4|87054.4|87081.6|87056.6|87078.4|87053.4|27
1628583540000|2021-08-10 08:19:00|87079.5|87054.5|87074.4|87049.4|87080.2|87055.2|87073|87048|48
1628583550000|2021-08-10 08:19:10|87074.9|87049.9|87076.4|87051.4|87077|87052|87074|87049|27
1628583560000|2021-08-10 08:19:20|87077.1|87052.1|87073.1|87048.1|87077.7|87052.7|87073|87048|38
1628583570000|2021-08-10 08:19:30|87074.6|87049.6|87074.2|87049.2|87074.9|87049.9|87073.7|87048.7|35
1628583580000|2021-08-10 08:19:40|87074.3|87049.3|87071.5|87046.5|87074.4|87049.4|87069.2|87044.2|25
1628583590000|2021-08-10 08:19:50|87072.6|87047.6|87047.4|87022.4|87072.6|87047.6|87047.1|86999.2|37
1628583600000|2021-08-10 08:20:00|87047.2|87022.2|87047.5|87022.5|87048.1|87023.1|87046|87021|38
1628583610000|2021-08-10 08:20:10|87048.2|87023.2|87051.9|87026.9|87052.3|87027.3|87047.8|87022.8|33
1628583620000|2021-08-10 08:20:20|87052|87027|87052.6|87027.6|87053.7|87028.7|87051.8|87026.8|30
1628583630000|2021-08-10 08:20:30|87052.8|87027.8|87053.1|87028.1|87056.8|87031.8|87052.8|87027.8|42
1628583640000|2021-08-10 08:20:40|87053.2|87028.2|87053.6|87028.6|87054.2|87029.2|87053|87028|31
1628583650000|2021-08-10 08:20:50|87053.5|87028.5|87053|87028|87053.8|87028.8|87052.5|87027.5|30
1628583660000|2021-08-10 08:21:00|87053.1|87028.1|87052.2|87027.2|87053.2|87028.2|87050.7|87025.7|36
1628583670000|2021-08-10 08:21:10|87051.9|87026.9|87056.8|87031.8|87057|87032|87051.9|87026.9|46
1628583680000|2021-08-10 08:21:20|87056.7|87031.7|87057.2|87032.2|87057.3|87032.3|87055.9|87030.9|20
1628583690000|2021-08-10 08:21:30|87057.5|87032.5|87056.9|87031.9|87057.5|87032.5|87056.4|87031.4|26
1628583700000|2021-08-10 08:21:40|87057|87032|87059.2|87034.2|87060.3|87035.3|87056.7|87031.7|28
1628583710000|2021-08-10 08:21:50|87059.4|87034.4|87057.9|87032.9|87059.9|87034.9|87057.9|87032.9|40
1628583720000|2021-08-10 08:22:00|87057.5|87032.5|87046.5|87021.5|87057.5|87032.5|87044.8|87019.8|54
1628583730000|2021-08-10 08:22:10|87047.3|87022.3|87048|87023|87048.4|87023.4|87047|87022|37
1628583740000|2021-08-10 08:22:20|87048.1|87023.1|87046.3|87021.3|87048.6|87023.6|87045.2|87020.2|49
1628583750000|2021-08-10 08:22:30|87046|87021|87047.5|87022.5|87048.1|87023.1|87043.3|87018.3|43
1628583760000|2021-08-10 08:22:40|87048.1|87023.1|87047.1|87022.1|87050.6|87025.6|87047.1|87022.1|48
1628583770000|2021-08-10 08:22:50|87044.4|87019.4|87040.2|87015.2|87044.4|87019.4|87038.3|87013.3|53
1628583780000|2021-08-10 08:23:00|87040.4|87015.4|87038.6|87013.6|87040.4|87015.4|87038|87013|39
1628583790000|2021-08-10 08:23:10|87038.9|87013.9|87040.8|87015.8|87040.8|87015.8|87038.3|87013.3|47
1628583800000|2021-08-10 08:23:20|87040.6|87015.6|87040.5|87015.5|87042.3|87017.3|87038.2|87013.2|53
1628583810000|2021-08-10 08:23:30|87040.2|87015.2|87039.9|87014.9|87040.3|87015.3|87038.8|87013.8|29
1628583820000|2021-08-10 08:23:40|87039.8|87014.8|87040.6|87015.6|87041.1|87016.1|87038.2|87013.2|47
1628583830000|2021-08-10 08:23:50|87040.7|87015.7|87037|87012|87041|87016|87035.8|87010.8|47
1628583840000|2021-08-10 08:24:00|87036.2|87011.2|87040.5|87015.5|87046|87021|87036.1|87011.1|50
1628583850000|2021-08-10 08:24:10|87039.5|87014.5|87041.7|87016.7|87043.4|87018.4|87037.3|87012.3|53
1628583860000|2021-08-10 08:24:20|87041.8|87016.8|87041.8|87016.8|87043.7|87018.7|87041.2|87016.2|47
1628583870000|2021-08-10 08:24:30|87042.2|87017.2|87043.5|87018.5|87043.6|87018.6|87041.2|87016.2|35
1628583880000|2021-08-10 08:24:40|87042.6|87017.6|87042.5|87017.5|87044.5|87019.5|87040.3|87015.3|52
1628583890000|2021-08-10 08:24:50|87041.9|87016.9|87041.5|87016.5|87041.9|87016.9|87040.8|87015.8|31
1628583900000|2021-08-10 08:25:00|87041.4|87016.4|87041.4|87016.4|87041.9|87016.9|87040.4|87015.4|21
1628583910000|2021-08-10 08:25:10|87041.3|87016.3|87040.4|87015.4|87041.9|87016.9|87038.6|87013.6|38
1628583920000|2021-08-10 08:25:20|87040.3|87015.3|87042.3|87017.3|87043.7|87018.7|87038.5|87013.5|43
1628583930000|2021-08-10 08:25:30|87041.6|87016.6|87040.8|87015.8|87042.8|87017.8|87039.1|87014.1|40
1628583940000|2021-08-10 08:25:40|87041.4|87016.4|87042.9|87017.9|87043.2|87018.2|87039.9|87014.9|36
1628583950000|2021-08-10 08:25:50|87042.2|87017.2|87040.4|87015.4|87043.3|87018.3|87039.6|87014.6|38
1628583960000|2021-08-10 08:26:00|87040.6|87015.6|87042.6|87017.6|87044.2|87019.2|87039.5|87014.5|52
1628583970000|2021-08-10 08:26:10|87042.5|87017.5|87042.6|87017.6|87043.3|87018.3|87041|87016|37
1628583980000|2021-08-10 08:26:20|87042.2|87017.2|87053.7|87028.7|87054.7|87029.7|87042.2|87017.2|46
1628583990000|2021-08-10 08:26:30|87054|87029|87058.7|87033.7|87059.2|87034.2|87053.9|87028.9|39
1628584000000|2021-08-10 08:26:40|87058|87033|87059.4|87034.4|87059.9|87034.9|87057.7|87032.7|29
1628584010000|2021-08-10 08:26:50|87059.3|87034.3|87059.1|87034.1|87060.1|87035.1|87056.7|87031.7|40
1628584020000|2021-08-10 08:27:00|87059.2|87034.2|87059|87034|87060.4|87035.4|87058.7|87033.7|28
1628584030000|2021-08-10 08:27:10|87059.2|87034.2|87060.7|87035.7|87061.6|87036.6|87059|87034|41
1628584040000|2021-08-10 08:27:20|87061.2|87036.2|87060.8|87035.8|87062.9|87037.9|87059.9|87034.9|44
1628584050000|2021-08-10 08:27:30|87060.6|87035.6|87061.4|87036.4|87063.1|87038.1|87060.3|87035.3|45
1628584060000|2021-08-10 08:27:40|87061.6|87036.6|87060.1|87035.1|87062.5|87037.5|87060.1|87035.1|32
1628584070000|2021-08-10 08:27:50|87059.6|87034.6|87061.4|87036.4|87064.8|87039.8|87059.6|87034.6|39
1628584080000|2021-08-10 08:28:00|87061.2|87036.2|87061.2|87036.2|87061.9|87036.9|87060.6|87035.6|40
1628584090000|2021-08-10 08:28:10|87061.1|87036.1|87058.4|87033.4|87065.7|87040.7|87057.1|87032.1|55
1628584100000|2021-08-10 08:28:20|87058.3|87033.3|87054.3|87029.3|87060.1|87035.1|87054.3|87029.3|40
1628584110000|2021-08-10 08:28:30|87055.1|87030.1|87054.3|87029.3|87056.3|87031.3|87053.6|87028.6|38
1628584120000|2021-08-10 08:28:40|87054.7|87029.7|87054.6|87029.6|87056.5|87031.5|87054.4|87029.4|38
1628584130000|2021-08-10 08:28:50|87054.4|87029.4|87055.4|87030.4|87055.4|87030.4|87054.1|87029.1|25
1628584140000|2021-08-10 08:29:00|87054.9|87029.9|87055.3|87030.3|87059.2|87034.2|87054.6|87029.6|41
1628584150000|2021-08-10 08:29:10|87056.2|87031.2|87051.1|87026.1|87056.9|87031.9|87050.9|87025.9|48
1628584160000|2021-08-10 08:29:20|87051.7|87026.7|87051.3|87026.3|87057.5|87032.5|87051|87026|44
1628584170000|2021-08-10 08:29:30|87050.9|87025.9|87055.3|87030.3|87056.5|87031.5|87050.7|87025.7|51
1628584180000|2021-08-10 08:29:40|87055.1|87030.1|87057.4|87032.4|87058.4|87033.4|87053.1|87028.1|49
1628584190000|2021-08-10 08:29:50|87057.7|87032.7|87060.1|87035.1|87061.1|87036.1|87056|87031|41
1628584200000|2021-08-10 08:30:00|87060.8|87035.8|87068.3|87043.3|87069.1|87044.1|87059.8|87034.8|49
1628584210000|2021-08-10 08:30:10|87068.2|87043.2|87081.3|87056.3|87091.2|87057.2|87065.6|87036.6|54
1628584220000|2021-08-10 08:30:20|87081.4|87056.4|87084.8|87059.8|87085.7|87060.7|87080.1|87055.1|30
1628584230000|2021-08-10 08:30:30|87085|87060|87076.1|87051.1|87085.1|87060.1|87076.1|87051.1|47
1628584240000|2021-08-10 08:30:40|87075.2|87050.2|87070.7|87045.7|87075.2|87050.2|87068.9|87043.9|48
1628584250000|2021-08-10 08:30:50|87069.9|87044.9|87073.1|87048.1|87075.8|87050.8|87069.6|87044.6|58
1628584260000|2021-08-10 08:31:00|87073.9|87048.9|87071.6|87046.6|87073.9|87048.9|87069.9|87044.9|48
1628584270000|2021-08-10 08:31:10|87071.7|87046.7|87073.5|87048.5|87077.7|87052.7|87071.2|87046.2|47
1628584280000|2021-08-10 08:31:20|87073.6|87048.6|87069.2|87044.2|87074.5|87049.5|87069|87044|46
1628584290000|2021-08-10 08:31:30|87069.3|87044.3|87066.5|87041.5|87071.7|87046.7|87066|87041|46
1628584300000|2021-08-10 08:31:40|87066.6|87041.6|87071.9|87046.9|87073.1|87048.1|87066.6|87041.6|38
1628584310000|2021-08-10 08:31:50|87071.5|87046.5|87069.7|87044.7|87072.6|87047.6|87066.3|87041.3|57
1628584320000|2021-08-10 08:32:00|87068.7|87043.7|87073.6|87048.6|87075.7|87050.7|87068.6|87043.6|52
1628584330000|2021-08-10 08:32:10|87074.4|87049.4|87080.5|87055.5|87081.5|87056.5|87073.6|87048.6|45
1628584340000|2021-08-10 08:32:20|87079.8|87054.8|87083.8|87058.8|87085.2|87060.2|87078.9|87053.9|46
1628584350000|2021-08-10 08:32:30|87084.1|87059.1|87090.7|87065.7|87091.1|87066.1|87083.2|87058.2|49
1628584360000|2021-08-10 08:32:40|87090.6|87065.6|87089.8|87064.8|87090.6|87065.6|87089|87064|28
1628584370000|2021-08-10 08:32:50|87089.9|87064.9|87089.6|87064.6|87089.9|87064.9|87089.1|87064.1|30
1628584380000|2021-08-10 08:33:00|87090.4|87065.4|87096.6|87071.6|87097.6|87072.6|87090|87065|46
1628584390000|2021-08-10 08:33:10|87096.3|87071.3|87099.3|87074.3|87099.3|87074.3|87093|87068|43
1628584400000|2021-08-10 08:33:20|87099.8|87074.8|87108.3|87083.3|87109.7|87084.7|87098.9|87073.9|52
1628584410000|2021-08-10 08:33:30|87108.1|87083.1|87108.9|87083.9|87108.9|87083.9|87106.9|87081.9|42
1628584420000|2021-08-10 08:33:40|87108.8|87083.8|87111.9|87086.9|87112.6|87087.6|87108.7|87083.7|43
1628584430000|2021-08-10 08:33:50|87111.8|87086.8|87108.9|87083.9|87112.2|87087.2|87108|87083|27
1628584440000|2021-08-10 08:34:00|87107.6|87082.6|87110.6|87085.6|87111.9|87086.9|87105.1|87080.1|54
1628584450000|2021-08-10 08:34:10|87111.3|87086.3|87112.2|87087.2|87113.1|87088.1|87110.6|87085.6|41
1628584460000|2021-08-10 08:34:20|87113.7|87088.7|87118.5|87093.5|87119|87094|87113.7|87088.7|57
1628584470000|2021-08-10 08:34:30|87118.3|87093.3|87110.9|87085.9|87120|87095|87110.8|87085.8|54
1628584480000|2021-08-10 08:34:40|87110.8|87085.8|87111.6|87086.6|87114.1|87089.1|87110.3|87085.3|38
1628584490000|2021-08-10 08:34:50|87111.8|87086.8|87108.2|87083.2|87111.9|87086.9|87105.9|87080.9|50
1628584500000|2021-08-10 08:35:00|87107.5|87082.5|87100.8|87075.8|87108|87083|87100.6|87075.6|50
1628584510000|2021-08-10 08:35:10|87101.5|87076.5|87106.2|87081.2|87106.2|87081.2|87099.6|87074.6|45
1628584520000|2021-08-10 08:35:20|87105.3|87080.3|87107.7|87082.7|87107.7|87082.7|87105.3|87080.3|39
1628584530000|2021-08-10 08:35:30|87108.1|87083.1|87107.4|87082.4|87108.1|87083.1|87107|87082|29
1628584540000|2021-08-10 08:35:40|87107.2|87082.2|87104.3|87079.3|87108.3|87083.3|87103.9|87078.9|41
1628584550000|2021-08-10 08:35:50|87103.9|87078.9|87108.4|87083.4|87108.4|87083.4|87103.7|87078.7|51
1628584560000|2021-08-10 08:36:00|87107.7|87082.7|87109.8|87084.8|87110.1|87085.1|87106.7|87081.7|42
1628584570000|2021-08-10 08:36:10|87109.9|87084.9|87111.8|87086.8|87112.7|87087.7|87109.7|87084.7|33
1628584580000|2021-08-10 08:36:20|87111.9|87086.9|87108.5|87083.5|87114.6|87089.6|87108.2|87083.2|53
1628584590000|2021-08-10 08:36:30|87108.3|87083.3|87107.1|87082.1|87109|87084|87106.8|87081.8|37
1628584600000|2021-08-10 08:36:40|87107.3|87082.3|87108.1|87083.1|87108.4|87083.4|87107.3|87082.3|17
1628584610000|2021-08-10 08:36:50|87109.9|87084.9|87102.7|87077.7|87110.1|87085.1|87097.3|87072.3|51
1628584620000|2021-08-10 08:37:00|87102.5|87077.5|87090.6|87065.6|87102.5|87077.5|87089.8|87064.8|54
1628584630000|2021-08-10 08:37:10|87090.7|87065.7|87100|87075|87100|87075|87090.4|87065.4|40
1628584640000|2021-08-10 08:37:20|87098.9|87073.9|87112.4|87087.4|87112.4|87087.4|87098.9|87073.9|55
1628584650000|2021-08-10 08:37:30|87113.3|87088.3|87114.1|87089.1|87114.7|87089.7|87112.6|87087.6|42
1628584660000|2021-08-10 08:37:40|87113.2|87088.2|87115.4|87090.4|87115.4|87090.4|87113.1|87088.1|28
1628584670000|2021-08-10 08:37:50|87115.5|87090.5|87111|87086|87115.5|87090.5|87110.6|87085.6|31
1628584680000|2021-08-10 08:38:00|87110.9|87085.9|87108|87083|87113.4|87088.4|87108|87083|58
1628584690000|2021-08-10 08:38:10|87108.1|87083.1|87107.5|87082.5|87110.4|87085.4|87107.3|87082.3|43
1628584700000|2021-08-10 08:38:20|87105.6|87080.6|87100.7|87075.7|87105.6|87080.6|87099.3|87074.3|46
1628584710000|2021-08-10 08:38:30|87101|87076|87100.2|87075.2|87101|87076|87099.6|87074.6|33
1628584720000|2021-08-10 08:38:40|87100.3|87075.3|87097|87072|87100.5|87075.5|87095.7|87070.7|40
1628584730000|2021-08-10 08:38:50|87096.7|87071.7|87087.5|87062.5|87097.4|87072.4|87087.4|87062.4|52
1628584740000|2021-08-10 08:39:00|87087.2|87062.2|87091.4|87066.4|87091.7|87066.7|87086.8|87061.8|48
1628584750000|2021-08-10 08:39:10|87091|87066|87091.3|87066.3|87091.6|87066.6|87090.5|87065.5|35
1628584760000|2021-08-10 08:39:20|87091.4|87066.4|87098.3|87073.3|87098.3|87073.3|87091.1|87066.1|39
1628584770000|2021-08-10 08:39:30|87098.2|87073.2|87096.8|87071.8|87098.2|87073.2|87096.3|87071.3|35
1628584780000|2021-08-10 08:39:40|87097.6|87072.6|87096|87071|87098.1|87073.1|87095.8|87070.8|27
1628584790000|2021-08-10 08:39:50|87095.9|87070.9|87098.7|87073.7|87099.1|87074.1|87093|87068|39
1628584800000|2021-08-10 08:40:00|87098.2|87073.2|87100.7|87075.7|87100.7|87075.7|87097.8|87072.8|31
1628584810000|2021-08-10 08:40:10|87100.8|87075.8|87100.7|87075.7|87102.3|87077.3|87099.7|87074.7|43
1628584820000|2021-08-10 08:40:20|87100.5|87075.5|87093.1|87068.1|87100.5|87075.5|87092.4|87067.4|43
1628584830000|2021-08-10 08:40:30|87092.9|87067.9|87092.1|87067.1|87093.2|87068.2|87091.8|87066.8|37
1628584840000|2021-08-10 08:40:40|87092.2|87067.2|87083.3|87058.3|87092.4|87067.4|87083.2|87058.2|42
1628584850000|2021-08-10 08:40:50|87083.6|87058.6|87082.8|87057.8|87083.9|87058.9|87082.6|87057.6|22
1628584860000|2021-08-10 08:41:00|87082.7|87057.7|87086.3|87061.3|87086.3|87061.3|87080.4|87055.4|40
1628584870000|2021-08-10 08:41:10|87086.6|87061.6|87091|87066|87091|87066|87086.1|87061.1|32
1628584880000|2021-08-10 08:41:20|87090.7|87065.7|87091.1|87066.1|87091.4|87066.4|87088.8|87063.8|41
1628584890000|2021-08-10 08:41:30|87090.7|87065.7|87087.1|87062.1|87090.9|87065.9|87086.7|87061.7|41
1628584900000|2021-08-10 08:41:40|87087|87062|87082.3|87057.3|87087.2|87062.2|87082|87057|38
1628584910000|2021-08-10 08:41:50|87082.1|87057.1|87074.9|87049.9|87082.1|87057.1|87073.8|87048.8|43
1628584920000|2021-08-10 08:42:00|87075|87050|87058.1|87033.1|87075|87050|87058.1|87033.1|41
1628584930000|2021-08-10 08:42:10|87058.4|87033.4|87058.3|87033.3|87060.3|87035.3|87057|87032|51
1628584940000|2021-08-10 08:42:20|87058.5|87033.5|87038.1|87013.1|87058.8|87033.8|87037.7|87012.7|59
1628584950000|2021-08-10 08:42:30|87038.4|87013.4|87029.6|87004.6|87038.5|87013.5|87029.1|87004.1|49
1628584960000|2021-08-10 08:42:40|87032.5|87007.5|87036.5|87011.5|87037.3|87012.3|87032.5|87007.5|55
1628584970000|2021-08-10 08:42:50|87036.8|87011.8|87043.6|87018.6|87045.3|87020.3|87036.6|87011.6|55
1628584980000|2021-08-10 08:43:00|87043.8|87018.8|87045|87020|87046.3|87021.3|87041.4|87016.4|59
1628584990000|2021-08-10 08:43:10|87044.6|87019.6|87051.7|87026.7|87053.1|87028.1|87044.3|87019.3|48
1628585000000|2021-08-10 08:43:20|87051.9|87026.9|87044.5|87019.5|87052.4|87027.4|87044.5|87019.5|47
1628585010000|2021-08-10 08:43:30|87044.3|87019.3|87033.6|87008.6|87044.8|87019.8|87033.1|87008.1|54
1628585020000|2021-08-10 08:43:40|87033.4|87008.4|87037.4|87012.4|87037.4|87012.4|87033.2|87008.2|38
1628585030000|2021-08-10 08:43:50|87037.5|87012.5|87033.6|87008.6|87037.5|87012.5|87033.5|87008.5|38
1628585040000|2021-08-10 08:44:00|87033.4|87008.4|87029.7|87004.7|87033.9|87008.9|87022.9|86997.9|45
1628585050000|2021-08-10 08:44:10|87029.9|87004.9|87024.9|86999.9|87030.5|87005.5|87024.8|86999.8|49
1628585060000|2021-08-10 08:44:20|87025.3|87000.3|87024.1|86999.1|87025.4|87000.4|87023.7|86998.7|35
1628585070000|2021-08-10 08:44:30|87024|86999|87027.5|87002.5|87027.5|87002.5|87023.1|86998.1|33
1628585080000|2021-08-10 08:44:40|87027.1|87002.1|87023.7|86998.7|87027.6|87002.6|87023.1|86998.1|51
1628585090000|2021-08-10 08:44:50|87023.3|86998.3|87024.7|86999.7|87024.8|86999.8|87023|86998|42
1628585100000|2021-08-10 08:45:00|87024.4|86999.4|87032.6|87007.6|87032.9|87007.9|87024.4|86999.4|47
1628585110000|2021-08-10 08:45:10|87032.5|87007.5|87038|87013|87038|87013|87030.7|87005.7|45
1628585120000|2021-08-10 08:45:20|87038.4|87013.4|87031.2|87006.2|87040.3|87015.3|87030.8|87005.8|54
1628585130000|2021-08-10 08:45:30|87031.1|87006.1|87026.9|87001.9|87031.2|87006.2|87026.6|87001.6|51
1628585140000|2021-08-10 08:45:40|87027|87002|87025.3|87000.3|87027.4|87002.4|87023.9|86998.9|40
1628585150000|2021-08-10 08:45:50|87025.2|87000.2|87034.6|87009.6|87035|87010|87024.9|86999.9|49
1628585160000|2021-08-10 08:46:00|87034.2|87009.2|87037.2|87012.2|87037.6|87012.6|87033.6|87008.6|36
1628585170000|2021-08-10 08:46:10|87037.1|87012.1|87031.1|87006.1|87044.3|87019.3|87030.7|87005.7|54
1628585180000|2021-08-10 08:46:20|87031.2|87006.2|87030.3|87005.3|87031.5|87006.5|87030|87005|34
1628585190000|2021-08-10 08:46:30|87030.2|87005.2|87028.4|87003.4|87030.3|87005.3|87027.9|87002.9|32
1628585200000|2021-08-10 08:46:40|87027.7|87002.7|87028|87003|87028.8|87003.8|87023.1|86998.1|55
1628585210000|2021-08-10 08:46:50|87027.9|87002.9|87030.2|87005.2|87030.8|87005.8|87027.7|87002.7|46
1628585220000|2021-08-10 08:47:00|87030|87005|87026.8|87001.8|87032.4|87007.4|87026.8|87001.8|43
1628585230000|2021-08-10 08:47:10|87027.4|87002.4|87021.3|86996.3|87027.4|87002.4|87020.3|86995.3|36
1628585240000|2021-08-10 08:47:20|87021.1|86996.1|87020.9|86995.9|87022.6|86997.6|87018.9|86993.9|39
1628585250000|2021-08-10 08:47:30|87020.6|86995.6|87019.3|86994.3|87021|86996|87017.9|86992.9|43
1628585260000|2021-08-10 08:47:40|87020.2|86995.2|87026.3|87001.3|87027.8|87002.8|87020.2|86995.2|56
1628585270000|2021-08-10 08:47:50|87019.5|86994.5|87019.2|86994.2|87019.7|86994.7|87017.6|86992.6|40
1628585280000|2021-08-10 08:48:00|87019.1|86994.1|87018|86993|87021|86996|87014.9|86989.9|48
1628585290000|2021-08-10 08:48:10|87017.7|86992.7|87026|87001|87026.2|87001.2|87017.7|86992.7|51
1628585300000|2021-08-10 08:48:20|87025.7|87000.7|87024.7|86999.7|87026.1|87001.1|87023.2|86998.2|39
1628585310000|2021-08-10 08:48:30|87024.4|86999.4|87026.5|87001.5|87026.5|87001.5|87024.1|86999.1|29
1628585320000|2021-08-10 08:48:40|87026.3|87001.3|87023|86998|87026.3|87001.3|87020.7|86995.7|39
1628585330000|2021-08-10 08:48:50|87022.9|86997.9|87035.2|87010.2|87036.3|87011.3|87022.9|86997.9|63
1628585340000|2021-08-10 08:49:00|87035.6|87010.6|87042.6|87017.6|87042.6|87017.6|87035.6|87010.6|39
1628585350000|2021-08-10 08:49:10|87043|87018|87042.7|87017.7|87045.3|87020.3|87042.5|87017.5|42
1628585360000|2021-08-10 08:49:20|87042.6|87017.6|87043|87018|87044.2|87019.2|87042.2|87017.2|27
1628585370000|2021-08-10 08:49:30|87042.8|87017.8|87042.9|87017.9|87043.9|87018.9|87042.2|87017.2|29
1628585380000|2021-08-10 08:49:40|87042.7|87017.7|87041.9|87016.9|87044|87019|87041.7|87016.7|32
1628585390000|2021-08-10 08:49:50|87041.6|87016.6|87039.2|87014.2|87042.8|87017.8|87038.8|87013.8|46
1628585400000|2021-08-10 08:50:00|87038.5|87013.5|87026.8|87001.8|87039.2|87014.2|87026.8|87001.8|57
1628585410000|2021-08-10 08:50:10|87027|87002|87025.1|87000.1|87028.2|87003.2|87021|86996|50
1628585420000|2021-08-10 08:50:20|87024.5|86999.5|87027.4|87002.4|87028|87003|87021.8|86996.8|48
1628585430000|2021-08-10 08:50:30|87027.2|87002.2|87030.5|87005.5|87030.5|87005.5|87026.2|87001.2|58
1628585440000|2021-08-10 08:50:40|87030.6|87005.6|87028.3|87003.3|87031.6|87006.6|87028.2|87003.2|31
1628585450000|2021-08-10 08:50:50|87029|87004|87042.5|87017.5|87042.5|87017.5|87028.7|87003.7|47
1628585460000|2021-08-10 08:51:00|87042.8|87017.8|87047.3|87022.3|87048|87023|87041.9|87016.9|39
1628585470000|2021-08-10 08:51:10|87047.4|87022.4|87054.7|87029.7|87054.9|87029.9|87047.4|87022.4|47
1628585480000|2021-08-10 08:51:20|87054.6|87029.6|87053.5|87028.5|87055.1|87030.1|87053.4|87028.4|41
1628585490000|2021-08-10 08:51:30|87053.4|87028.4|87057.2|87032.2|87057.2|87032.2|87050.6|87025.6|53
1628585500000|2021-08-10 08:51:40|87057.5|87032.5|87054.3|87029.3|87058.1|87033.1|87053.1|87028.1|38
1628585510000|2021-08-10 08:51:50|87053.9|87028.9|87053.7|87028.7|87054.9|87029.9|87052.1|87027.1|54
1628585520000|2021-08-10 08:52:00|87053.9|87028.9|87054.8|87029.8|87056.1|87031.1|87051|87026|47
1628585530000|2021-08-10 08:52:10|87055.2|87030.2|87055.2|87030.2|87055.8|87030.8|87054.8|87029.8|34
1628585540000|2021-08-10 08:52:20|87055.4|87030.4|87054.9|87029.9|87058.8|87033.8|87054.5|87029.5|43
1628585550000|2021-08-10 08:52:30|87055|87030|87055.8|87030.8|87056.3|87031.3|87054.5|87029.5|36
1628585560000|2021-08-10 08:52:40|87057.4|87032.4|87054.3|87029.3|87060.7|87035.7|87054.3|87029.3|48
1628585570000|2021-08-10 08:52:50|87054.4|87029.4|87056|87031|87056|87031|87053.8|87028.8|38
1628585580000|2021-08-10 08:53:00|87056.2|87031.2|87060.5|87035.5|87061.1|87036.1|87055.6|87030.6|45
1628585590000|2021-08-10 08:53:10|87060.3|87035.3|87060.4|87035.4|87061|87036|87060.1|87035.1|19
1628585600000|2021-08-10 08:53:20|87060.5|87035.5|87065.2|87040.2|87065.2|87040.2|87060.3|87035.3|46
1628585610000|2021-08-10 08:53:30|87065.6|87040.6|87073.9|87048.9|87076.9|87051.9|87065.6|87040.6|63
1628585620000|2021-08-10 08:53:40|87073.8|87048.8|87072.4|87047.4|87075.1|87050.1|87071.6|87046.6|37
1628585630000|2021-08-10 08:53:50|87071.6|87046.6|87072.1|87047.1|87072.4|87047.4|87071.4|87046.4|26
1628585640000|2021-08-10 08:54:00|87072.4|87047.4|87071.7|87046.7|87072.9|87047.9|87070.8|87045.8|46
1628585650000|2021-08-10 08:54:10|87072.5|87047.5|87078.3|87053.3|87078.5|87053.5|87071.7|87046.7|50
1628585660000|2021-08-10 08:54:20|87077.8|87052.8|87073.2|87048.2|87078|87053|87072.6|87047.6|41
1628585670000|2021-08-10 08:54:30|87072.3|87047.3|87066.1|87041.1|87072.6|87047.6|87065.9|87040.9|54
1628585680000|2021-08-10 08:54:40|87066.2|87041.2|87067.1|87042.1|87067.7|87042.7|87066.1|87041.1|35
1628585690000|2021-08-10 08:54:50|87066.4|87041.4|87072.1|87047.1|87072.2|87047.2|87066.1|87041.1|37
1628585700000|2021-08-10 08:55:00|87071.7|87046.7|87075.9|87050.9|87077.1|87052.1|87071.7|87046.7|41
1628585710000|2021-08-10 08:55:10|87076.1|87051.1|87077.7|87052.7|87077.8|87052.8|87072.7|87047.7|41
1628585720000|2021-08-10 08:55:20|87077.4|87052.4|87077.4|87052.4|87077.9|87052.9|87077.4|87052.4|25
1628585730000|2021-08-10 08:55:30|87077.2|87052.2|87073.2|87048.2|87078.8|87053.8|87072.1|87047.1|43
1628585740000|2021-08-10 08:55:40|87072.7|87047.7|87068.6|87043.6|87073.4|87048.4|87068.1|87043.1|55
1628585750000|2021-08-10 08:55:50|87068.7|87043.7|87072.9|87047.9|87073.4|87048.4|87068.7|87043.7|41
1628585760000|2021-08-10 08:56:00|87072.7|87047.7|87070.7|87045.7|87073.3|87048.3|87070.6|87045.6|28
1628585770000|2021-08-10 08:56:10|87070.6|87045.6|87065.7|87040.7|87070.7|87045.7|87064.9|87039.9|56
1628585780000|2021-08-10 08:56:20|87065.1|87040.1|87069.8|87044.8|87070.1|87045.1|87062.4|87037.4|52
1628585790000|2021-08-10 08:56:30|87069.9|87044.9|87065.3|87040.3|87070.8|87045.8|87065.3|87040.3|47
1628585800000|2021-08-10 08:56:40|87065|87040|87072.1|87047.1|87073.4|87048.4|87065|87040|52
1628585810000|2021-08-10 08:56:50|87072.5|87047.5|87076.8|87051.8|87076.8|87051.8|87071.4|87046.4|42
1628585820000|2021-08-10 08:57:00|87076.7|87051.7|87078|87053|87078|87053|87075|87050|45
1628585830000|2021-08-10 08:57:10|87077.9|87052.9|87069.7|87044.7|87077.9|87052.9|87068.8|87043.8|47
1628585840000|2021-08-10 08:57:20|87069.9|87044.9|87071.3|87046.3|87071.4|87046.4|87065.7|87040.7|53
1628585850000|2021-08-10 08:57:30|87071.4|87046.4|87081.7|87056.7|87081.9|87056.9|87071.4|87046.4|50
1628585860000|2021-08-10 08:57:40|87082|87057|87085.5|87060.5|87085.7|87060.7|87082|87057|50
1628585870000|2021-08-10 08:57:50|87085.1|87060.1|87092.8|87067.8|87093.1|87068.1|87084.9|87059.9|49
1628585880000|2021-08-10 08:58:00|87092.4|87067.4|87092.3|87067.3|87094.5|87069.5|87091.3|87066.3|38
1628585890000|2021-08-10 08:58:10|87092.5|87067.5|87093.8|87068.8|87095.7|87070.7|87091.7|87066.7|44
1628585900000|2021-08-10 08:58:20|87094|87069|87093.5|87068.5|87095|87070|87092.7|87067.7|36
1628585910000|2021-08-10 08:58:30|87093.3|87068.3|87098.6|87073.6|87099|87074|87093.3|87068.3|37
1628585920000|2021-08-10 08:58:40|87098.5|87073.5|87099.3|87074.3|87100.4|87075.4|87097.9|87072.9|43
1628585930000|2021-08-10 08:58:50|87099.2|87074.2|87098.8|87073.8|87099.6|87074.6|87098.1|87073.1|34
1628585940000|2021-08-10 08:59:00|87099.4|87074.4|87096.7|87071.7|87099.5|87074.5|87096.7|87071.7|29
1628585950000|2021-08-10 08:59:10|87096.5|87071.5|87097.6|87072.6|87098.2|87073.2|87095.6|87070.6|30
1628585960000|2021-08-10 08:59:20|87097.7|87072.7|87097|87072|87097.7|87072.7|87096.6|87071.6|33
1628585970000|2021-08-10 08:59:30|87098.1|87073.1|87097|87072|87098.9|87073.9|87093.7|87068.7|36
1628585980000|2021-08-10 08:59:40|87097.2|87072.2|87097.5|87072.5|87097.5|87072.5|87095.6|87070.6|24
1628585990000|2021-08-10 08:59:50|87097.6|87072.6|87127.4|87077.4|87128.5|87078.5|87097.6|87059.5|46
1628586000000|2021-08-10 09:00:00|87129.7|87079.7|87161.6|87111.6|87164.5|87114.5|87128.9|87078.9|75
1628586010000|2021-08-10 09:00:10|87161.5|87111.5|87172.4|87122.4|87173.7|87131.8|87156.6|87111.5|67
1628586020000|2021-08-10 09:00:20|87172.5|87122.5|87161.5|87136.5|87172.5|87138.1|87159.8|87120.8|55
1628586030000|2021-08-10 09:00:30|87161.3|87136.3|87165.1|87140.1|87178.9|87141.9|87160.3|87125.2|62
1628586040000|2021-08-10 09:00:40|87164.5|87139.5|87165.3|87115.3|87181.4|87143.8|87151.5|87114.8|67
1628586050000|2021-08-10 09:00:50|87165.1|87115.1|87164.5|87114.5|87168.6|87127.4|87149.7|87112.1|62
1628586060000|2021-08-10 09:01:00|87163.3|87113.3|87168.2|87118.2|87169.7|87134|87156.4|87113|60
1628586070000|2021-08-10 09:01:10|87153.6|87128.6|87148.9|87123.9|87168.6|87129.6|87146.5|87110.6|59
1628586080000|2021-08-10 09:01:20|87149.1|87124.1|87157|87107|87166.3|87126.9|87145.6|87106.1|57
1628586090000|2021-08-10 09:01:30|87156.4|87106.4|87143.4|87118.4|87157|87120.4|87141.8|87106.4|63
1628586100000|2021-08-10 09:01:40|87142.1|87117.1|87147.7|87122.7|87148.8|87123.8|87142|87117|53
1628586110000|2021-08-10 09:01:50|87148.4|87123.4|87143.2|87118.2|87148.5|87123.5|87142.2|87117.2|41
1628586120000|2021-08-10 09:02:00|87142.6|87117.6|87143.9|87118.9|87144.2|87119.2|87140.5|87115.5|52
1628586130000|2021-08-10 09:02:10|87144.1|87119.1|87144.3|87119.3|87146|87121|87143.3|87118.3|44
1628586140000|2021-08-10 09:02:20|87144.6|87119.6|87143.2|87118.2|87147.4|87122.4|87140.7|87115.7|55
1628586150000|2021-08-10 09:02:30|87143.4|87118.4|87140.6|87115.6|87144.4|87119.4|87138.6|87113.6|52
1628586160000|2021-08-10 09:02:40|87140.8|87115.8|87141.8|87116.8|87142.2|87117.2|87140.6|87115.6|35
1628586170000|2021-08-10 09:02:50|87141.7|87116.7|87138.4|87113.4|87141.8|87116.8|87135.9|87110.9|41
1628586180000|2021-08-10 09:03:00|87139.5|87114.5|87139.6|87114.6|87150.4|87125.4|87138.8|87113.8|56
1628586190000|2021-08-10 09:03:10|87140.7|87115.7|87148.2|87123.2|87148.2|87123.2|87135|87110|63
1628586200000|2021-08-10 09:03:20|87148|87123|87146.5|87121.5|87148.4|87123.4|87146.3|87121.3|49
1628586210000|2021-08-10 09:03:30|87146.6|87121.6|87134|87109|87147.1|87122.1|87134|87109|47
1628586220000|2021-08-10 09:03:40|87131.6|87106.6|87119.4|87094.4|87131.6|87106.6|87119.4|87094.4|45
1628586230000|2021-08-10 09:03:50|87119.5|87094.5|87114.4|87089.4|87119.6|87094.6|87113|87088|52
1628586240000|2021-08-10 09:04:00|87114.3|87089.3|87124.2|87099.2|87126.8|87101.8|87113.9|87088.9|60
1628586250000|2021-08-10 09:04:10|87124|87099|87124.5|87099.5|87126|87101|87117|87092|57
1628586260000|2021-08-10 09:04:20|87124.4|87099.4|87129.5|87104.5|87132.6|87107.6|87124.4|87099.4|51
1628586270000|2021-08-10 09:04:30|87130|87105|87120.1|87095.1|87130.5|87105.5|87120.1|87095.1|51
1628586280000|2021-08-10 09:04:40|87116.9|87091.9|87109.7|87084.7|87117.2|87092.2|87108.5|87083.5|51
1628586290000|2021-08-10 09:04:50|87109.6|87084.6|87110.4|87085.4|87110.7|87085.7|87108.9|87083.9|32
1628586300000|2021-08-10 09:05:00|87110.2|87085.2|87106.1|87081.1|87110.4|87085.4|87106.1|87081.1|48
1628586310000|2021-08-10 09:05:10|87106|87081|87109|87084|87109|87084|87102|87077|63
1628586320000|2021-08-10 09:05:20|87109.2|87084.2|87110|87085|87110.5|87085.5|87106.8|87081.8|57
1628586330000|2021-08-10 09:05:30|87109.7|87084.7|87109.3|87084.3|87110.1|87085.1|87108|87083|43
1628586340000|2021-08-10 09:05:40|87109.1|87084.1|87098|87073|87110.4|87085.4|87098|87073|46
1628586350000|2021-08-10 09:05:50|87100.9|87075.9|87109.8|87084.8|87110.2|87085.2|87100.3|87075.3|54
1628586360000|2021-08-10 09:06:00|87109.9|87084.9|87109.8|87084.8|87111.1|87086.1|87109.1|87084.1|49
1628586370000|2021-08-10 09:06:10|87109.5|87084.5|87101.7|87076.7|87110.1|87085.1|87100.3|87075.3|54
1628586380000|2021-08-10 09:06:20|87101.8|87076.8|87101.2|87076.2|87102.6|87077.6|87100.3|87075.3|36
1628586390000|2021-08-10 09:06:30|87101.3|87076.3|87101.5|87076.5|87106|87081|87101.2|87076.2|33
1628586400000|2021-08-10 09:06:40|87101.1|87076.1|87112.8|87087.8|87112.8|87087.8|87101.1|87076.1|37
1628586410000|2021-08-10 09:06:50|87113|87088|87112.3|87087.3|87113.9|87088.9|87106.8|87081.8|64
1628586420000|2021-08-10 09:07:00|87111.9|87086.9|87110|87085|87115|87090|87108.5|87083.5|55
1628586430000|2021-08-10 09:07:10|87110.4|87085.4|87109.1|87084.1|87112.2|87087.2|87108.8|87083.8|45
1628586440000|2021-08-10 09:07:20|87109.4|87084.4|87110.3|87085.3|87111.8|87086.8|87108.7|87083.7|47
1628586450000|2021-08-10 09:07:30|87110|87085|87109.1|87084.1|87112|87087|87108.4|87083.4|52
1628586460000|2021-08-10 09:07:40|87109.2|87084.2|87107.9|87082.9|87112.3|87087.3|87106.9|87081.9|52
1628586470000|2021-08-10 09:07:50|87106.9|87081.9|87106.7|87081.7|87108.1|87083.1|87105.7|87080.7|46
1628586480000|2021-08-10 09:08:00|87107.1|87082.1|87108.5|87083.5|87110.2|87085.2|87099.9|87074.9|57
1628586490000|2021-08-10 09:08:10|87107.3|87082.3|87115.2|87090.2|87115.7|87090.7|87107|87082|63
1628586500000|2021-08-10 09:08:20|87115.4|87090.4|87114.5|87089.5|87116.1|87091.1|87112.6|87087.6|51
1628586510000|2021-08-10 09:08:30|87114.7|87089.7|87109.5|87084.5|87118.3|87093.3|87109.5|87084.5|50
1628586520000|2021-08-10 09:08:40|87109.7|87084.7|87113.2|87088.2|87114|87089|87108.5|87083.5|49
1628586530000|2021-08-10 09:08:50|87112.6|87087.6|87112.3|87087.3|87118.1|87093.1|87111.3|87086.3|57
1628586540000|2021-08-10 09:09:00|87113|87088|87104.8|87079.8|87114.8|87089.8|87104.1|87079.1|58
1628586550000|2021-08-10 09:09:10|87104.9|87079.9|87106.2|87081.2|87110.5|87085.5|87103.7|87078.7|60
1628586560000|2021-08-10 09:09:20|87105.4|87080.4|87109|87084|87109.5|87084.5|87105.1|87080.1|45
1628586570000|2021-08-10 09:09:30|87108.9|87083.9|87117.4|87092.4|87117.4|87092.4|87108.8|87083.8|39
1628586580000|2021-08-10 09:09:40|87117.6|87092.6|87120|87095|87125|87100|87117.6|87092.6|48
1628586590000|2021-08-10 09:09:50|87119.9|87094.9|87112.2|87087.2|87123.3|87098.3|87110.6|87085.6|62
1628586600000|2021-08-10 09:10:00|87111.6|87086.6|87112.9|87087.9|87122.2|87097.2|87111.6|87086.6|57
1628586610000|2021-08-10 09:10:10|87113.5|87088.5|87104.2|87079.2|87113.5|87088.5|87104.2|87079.2|52
1628586620000|2021-08-10 09:10:20|87105|87080|87108.2|87083.2|87109.7|87084.7|87105|87080|56
1628586630000|2021-08-10 09:10:30|87107.8|87082.8|87106.5|87081.5|87109.9|87084.9|87105.6|87080.6|51
1628586640000|2021-08-10 09:10:40|87106.4|87081.4|87108.3|87083.3|87110.4|87085.4|87105.9|87080.9|42
1628586650000|2021-08-10 09:10:50|87108.1|87083.1|87114.8|87089.8|87120.4|87095.4|87107.9|87082.9|59
1628586660000|2021-08-10 09:11:00|87114|87089|87111.4|87086.4|87119.9|87094.9|87110|87085|55
1628586670000|2021-08-10 09:11:10|87110|87085|87110.7|87085.7|87112.3|87087.3|87109.1|87084.1|44
1628586680000|2021-08-10 09:11:20|87109.7|87084.7|87106.1|87081.1|87111|87086|87103.8|87078.8|40
1628586690000|2021-08-10 09:11:30|87104.7|87079.7|87113.5|87088.5|87113.7|87088.7|87104.5|87079.5|56
1628586700000|2021-08-10 09:11:40|87113.3|87088.3|87116|87091|87122.1|87097.1|87112|87087|58
1628586710000|2021-08-10 09:11:50|87116.5|87091.5|87126.8|87101.8|87128.3|87103.3|87116.5|87091.5|53
1628586720000|2021-08-10 09:12:00|87126.3|87101.3|87117.8|87092.8|87128.2|87103.2|87117.3|87092.3|52
1628586730000|2021-08-10 09:12:10|87116.9|87091.9|87113.8|87088.8|87117.4|87092.4|87112.1|87087.1|52
1628586740000|2021-08-10 09:12:20|87113.7|87088.7|87113.8|87088.8|87118.1|87093.1|87113.7|87088.7|48
1628586750000|2021-08-10 09:12:30|87113.7|87088.7|87116.1|87091.1|87116.4|87091.4|87112.8|87087.8|35
1628586760000|2021-08-10 09:12:40|87116|87091|87117.4|87092.4|87117.5|87092.5|87114.8|87089.8|33
1628586770000|2021-08-10 09:12:50|87117.9|87092.9|87117.8|87092.8|87120.3|87095.3|87115.5|87090.5|47
1628586780000|2021-08-10 09:13:00|87117.7|87092.7|87118.8|87093.8|87122.7|87097.7|87117.3|87092.3|48
1628586790000|2021-08-10 09:13:10|87118.6|87093.6|87117.2|87092.2|87118.6|87093.6|87114.5|87089.5|49
1628586800000|2021-08-10 09:13:20|87117.6|87092.6|87116|87091|87117.6|87092.6|87114.9|87089.9|44
1628586810000|2021-08-10 09:13:30|87116.1|87091.1|87119.2|87094.2|87120.3|87095.3|87115.9|87090.9|43
1628586820000|2021-08-10 09:13:40|87119.1|87094.1|87117.6|87092.6|87119.7|87094.7|87117.4|87092.4|23
1628586830000|2021-08-10 09:13:50|87117.5|87092.5|87117|87092|87117.6|87092.6|87116.2|87091.2|31
1628586840000|2021-08-10 09:14:00|87117.1|87092.1|87117.5|87092.5|87119.4|87094.4|87116.7|87091.7|44
1628586850000|2021-08-10 09:14:10|87117.6|87092.6|87118|87093|87118.4|87093.4|87117.2|87092.2|24
1628586860000|2021-08-10 09:14:20|87121|87096|87116.8|87091.8|87121|87096|87114.7|87089.7|43
1628586870000|2021-08-10 09:14:30|87115.8|87090.8|87117.1|87092.1|87118.4|87093.4|87112.3|87087.3|43
1628586880000|2021-08-10 09:14:40|87117.2|87092.2|87116.8|87091.8|87117.4|87092.4|87116.5|87091.5|27
1628586890000|2021-08-10 09:14:50|87116.9|87091.9|87120.8|87095.8|87122.9|87097.9|87116.7|87091.7|44
1628586900000|2021-08-10 09:15:00|87120.7|87095.7|87116.1|87091.1|87120.7|87095.7|87115.8|87090.8|28
1628586910000|2021-08-10 09:15:10|87117.1|87092.1|87123.8|87098.8|87125.6|87100.6|87117.1|87092.1|45
1628586920000|2021-08-10 09:15:20|87123.1|87098.1|87118.1|87093.1|87123.4|87098.4|87117|87092|43
1628586930000|2021-08-10 09:15:30|87117.7|87092.7|87120.5|87095.5|87123.7|87098.7|87117.3|87092.3|50
1628586940000|2021-08-10 09:15:40|87120.4|87095.4|87117.3|87092.3|87120.5|87095.5|87116.8|87091.8|35
1628586950000|2021-08-10 09:15:50|87117.2|87092.2|87116.2|87091.2|87117.7|87092.7|87116|87091|28
1628586960000|2021-08-10 09:16:00|87116|87091|87117.5|87092.5|87117.6|87092.6|87115.9|87090.9|21
1628586970000|2021-08-10 09:16:10|87117.6|87092.6|87118.4|87093.4|87119.6|87094.6|87116.8|87091.8|33
1628586980000|2021-08-10 09:16:20|87118.3|87093.3|87118.7|87093.7|87118.7|87093.7|87118.2|87093.2|26
1628586990000|2021-08-10 09:16:30|87118.6|87093.6|87119.4|87094.4|87120.1|87095.1|87117.6|87092.6|32
1628587000000|2021-08-10 09:16:40|87120.2|87095.2|87132.2|87107.2|87132.6|87107.6|87119.8|87094.8|49
1628587010000|2021-08-10 09:16:50|87132.5|87107.5|87128.4|87103.4|87132.8|87107.8|87127.5|87102.5|33
1628587020000|2021-08-10 09:17:00|87129.8|87104.8|87128.4|87103.4|87129.8|87104.8|87126.9|87101.9|28
1628587030000|2021-08-10 09:17:10|87129.1|87104.1|87128|87103|87131.2|87106.2|87126|87101|52
1628587040000|2021-08-10 09:17:20|87127.7|87102.7|87126.9|87101.9|87128.5|87103.5|87126|87101|38
1628587050000|2021-08-10 09:17:30|87127.4|87102.4|87125.2|87100.2|87127.6|87102.6|87125.2|87100.2|47
1628587060000|2021-08-10 09:17:40|87124.8|87099.8|87124.9|87099.9|87126.5|87101.5|87123.1|87098.1|39
1628587070000|2021-08-10 09:17:50|87124.7|87099.7|87126.3|87101.3|87128.9|87103.9|87124.7|87099.7|37
1628587080000|2021-08-10 09:18:00|87126.2|87101.2|87128.5|87103.5|87129.8|87104.8|87126.2|87101.2|46
1628587090000|2021-08-10 09:18:10|87128.7|87103.7|87140.6|87115.6|87152.7|87118.6|87127.9|87102.7|30
1628587100000|2021-08-10 09:18:20|87141.5|87116.5|87141|87116|87141.5|87116.5|87140.3|87115.3|12
1628587110000|2021-08-10 09:18:30|87140.7|87115.7|87152.5|87102.5|87152.5|87115.7|87137|87102.5|22
1628587120000|2021-08-10 09:18:40|87142|87117|87148.3|87123.3|87152.2|87127.2|87142|87117|33
1628587130000|2021-08-10 09:18:50|87147.5|87122.5|87151.6|87126.6|87153.3|87128.3|87146.1|87121.1|49
1628587140000|2021-08-10 09:19:00|87151.7|87126.7|87150.4|87125.4|87166.7|87130.9|87150.3|87116.5|49
1628587150000|2021-08-10 09:19:10|87150.2|87125.2|87151.2|87126.2|87152.2|87127.2|87150.2|87125.2|44
1628587160000|2021-08-10 09:19:20|87150.9|87125.9|87150.4|87125.4|87151.1|87126.1|87150.2|87125.2|24
1628587170000|2021-08-10 09:19:30|87150.5|87125.5|87150.7|87125.7|87151|87126|87147.5|87122.5|38
1628587180000|2021-08-10 09:19:40|87150.9|87125.9|87138.5|87113.5|87151.1|87126.1|87138|87113|60
1628587190000|2021-08-10 09:19:50|87138.4|87113.4|87137.5|87112.5|87138.5|87113.5|87137.5|87112.5|42
1628587200000|2021-08-10 09:20:00|87137.6|87112.6|87137.7|87112.7|87137.8|87112.8|87136.6|87111.6|26
1628587210000|2021-08-10 09:20:10|87137.8|87112.8|87137.5|87112.5|87138.1|87113.1|87137.1|87112.1|19
1628587220000|2021-08-10 09:20:20|87137.3|87112.3|87135.4|87110.4|87137.6|87112.6|87135.1|87110.1|21
1628587230000|2021-08-10 09:20:30|87135.6|87110.6|87140.2|87115.2|87140.6|87115.6|87135.6|87110.6|35
1628587240000|2021-08-10 09:20:40|87140|87115|87140.6|87115.6|87140.6|87115.6|87140|87115|17
1628587250000|2021-08-10 09:20:50|87140.8|87115.8|87145.1|87120.1|87146|87121|87140.6|87115.6|43
1628587260000|2021-08-10 09:21:00|87145.2|87120.2|87149.4|87124.4|87153.2|87128.2|87145|87120|51
1628587270000|2021-08-10 09:21:10|87150|87125|87150.4|87125.4|87150.7|87125.7|87147.5|87122.5|54
1628587280000|2021-08-10 09:21:20|87150.7|87125.7|87151.7|87126.7|87151.7|87126.7|87150.3|87125.3|44
1628587290000|2021-08-10 09:21:30|87151.3|87126.3|87157|87132|87157|87132|87151.3|87126.3|50
1628587300000|2021-08-10 09:21:40|87156.9|87131.9|87158.8|87133.8|87160.4|87135.4|87156.9|87131.9|49
1628587310000|2021-08-10 09:21:50|87158.7|87133.7|87154.1|87129.1|87159|87134|87154.1|87129.1|33
1628587320000|2021-08-10 09:22:00|87152.5|87127.5|87153.4|87128.4|87153.8|87128.8|87148.7|87123.7|59
1628587330000|2021-08-10 09:22:10|87152.5|87127.5|87151.8|87126.8|87153.7|87128.7|87147.5|87122.5|51
1628587340000|2021-08-10 09:22:20|87151.9|87126.9|87151.2|87126.2|87152.6|87127.6|87150.5|87125.5|38
1628587350000|2021-08-10 09:22:30|87151.1|87126.1|87150.5|87125.5|87152.1|87127.1|87150.5|87125.5|25
1628587360000|2021-08-10 09:22:40|87149.8|87124.8|87149.5|87124.5|87153.1|87128.1|87147.2|87122.2|46
1628587370000|2021-08-10 09:22:50|87148.7|87123.7|87154.3|87129.3|87154.8|87129.8|87146.5|87121.5|49
1628587380000|2021-08-10 09:23:00|87154.6|87129.6|87152|87127|87154.6|87129.6|87149.3|87124.3|43
1628587390000|2021-08-10 09:23:10|87151.9|87126.9|87158.1|87133.1|87158.2|87133.2|87151.3|87126.3|45
1628587400000|2021-08-10 09:23:20|87157.8|87132.8|87155.6|87130.6|87157.8|87132.8|87155.6|87130.6|30
1628587410000|2021-08-10 09:23:30|87155.8|87130.8|87156.1|87131.1|87156.5|87131.5|87155.6|87130.6|28
1628587420000|2021-08-10 09:23:40|87155.9|87130.9|87153.4|87128.4|87156.2|87131.2|87151.4|87126.4|29
1628587430000|2021-08-10 09:23:50|87152.7|87127.7|87148|87123|87153.4|87128.4|87147.4|87122.4|49
1628587440000|2021-08-10 09:24:00|87147.8|87122.8|87148.3|87123.3|87149.4|87124.4|87147.7|87122.7|37
1628587450000|2021-08-10 09:24:10|87148.6|87123.6|87145.6|87120.6|87148.8|87123.8|87144.2|87119.2|38
1628587460000|2021-08-10 09:24:20|87146.1|87121.1|87145.7|87120.7|87148.7|87123.7|87144|87119|57
1628587470000|2021-08-10 09:24:30|87145.3|87120.3|87149.9|87124.9|87150.6|87125.6|87144.8|87119.8|39
1628587480000|2021-08-10 09:24:40|87149.4|87124.4|87150.5|87125.5|87151.3|87126.3|87149.2|87124.2|39
1628587490000|2021-08-10 09:24:50|87150.2|87125.2|87151.7|87126.7|87152.4|87127.4|87150|87125|36
1628587500000|2021-08-10 09:25:00|87152.6|87127.6|87155.3|87130.3|87155.4|87130.4|87152.6|87127.6|40
1628587510000|2021-08-10 09:25:10|87155|87130|87153.4|87128.4|87155|87130|87152.6|87127.6|34
1628587520000|2021-08-10 09:25:20|87153.3|87128.3|87157|87132|87157|87132|87152.9|87127.9|28
1628587530000|2021-08-10 09:25:30|87157.1|87132.1|87158.9|87133.9|87159|87134|87156.7|87131.7|44
1628587540000|2021-08-10 09:25:40|87159.2|87134.2|87158.8|87133.8|87159.6|87134.6|87158.7|87133.7|28
1628587550000|2021-08-10 09:25:50|87158.4|87133.4|87159.8|87134.8|87159.8|87134.8|87157.7|87132.7|20
1628587560000|2021-08-10 09:26:00|87159.9|87134.9|87160.4|87135.4|87160.5|87135.5|87159.2|87134.2|29
1628587570000|2021-08-10 09:26:10|87160.5|87135.5|87159.1|87134.1|87160.5|87135.5|87159.1|87134.1|22
1628587580000|2021-08-10 09:26:20|87159.5|87134.5|87156.8|87131.8|87160.1|87135.1|87155.3|87130.3|32
1628587590000|2021-08-10 09:26:30|87157|87132|87151.3|87126.3|87157|87132|87150.7|87125.7|39
1628587600000|2021-08-10 09:26:40|87151.4|87126.4|87138|87113|87156.9|87131.9|87135.8|87110.8|53
1628587610000|2021-08-10 09:26:50|87138.1|87113.1|87139.8|87114.8|87140.7|87115.7|87137.2|87112.2|32
1628587620000|2021-08-10 09:27:00|87139.6|87114.6|87140.6|87115.6|87141|87116|87139.6|87114.6|25
1628587630000|2021-08-10 09:27:10|87140.7|87115.7|87139.9|87114.9|87141.9|87116.9|87139.9|87114.9|35
1628587640000|2021-08-10 09:27:20|87140.2|87115.2|87142.6|87117.6|87144|87119|87139.8|87114.8|35
1628587650000|2021-08-10 09:27:30|87142.7|87117.7|87140.3|87115.3|87143.8|87118.8|87139.8|87114.8|56
1628587660000|2021-08-10 09:27:40|87140|87115|87149.4|87124.4|87149.9|87124.9|87140|87115|51
1628587670000|2021-08-10 09:27:50|87149.6|87124.6|87146.9|87121.9|87149.6|87124.6|87146.9|87121.9|28
1628587680000|2021-08-10 09:28:00|87147.2|87122.2|87148.8|87123.8|87148.8|87123.8|87146.4|87121.4|36
1628587690000|2021-08-10 09:28:10|87149.2|87124.2|87148.4|87123.4|87149.4|87124.4|87147.6|87122.6|37
1628587700000|2021-08-10 09:28:20|87148.2|87123.2|87148.7|87123.7|87151.4|87126.4|87148|87123|34
1628587710000|2021-08-10 09:28:30|87149.2|87124.2|87155.2|87130.2|87155.7|87130.7|87149|87124|40
1628587720000|2021-08-10 09:28:40|87155.4|87130.4|87155.2|87130.2|87155.6|87130.6|87154.4|87129.4|35
1628587730000|2021-08-10 09:28:50|87155.6|87130.6|87158.7|87133.7|87158.9|87133.9|87155.3|87130.3|46
1628587740000|2021-08-10 09:29:00|87158.6|87133.6|87183.7|87158.7|87201.4|87164.6|87158.6|87133.6|61
1628587750000|2021-08-10 09:29:10|87183.3|87158.3|87182.9|87157.9|87190.9|87159|87173.1|87135.6|58
1628587760000|2021-08-10 09:29:20|87183.3|87158.3|87181.6|87156.6|87185.2|87160.2|87180.2|87155.2|52
1628587770000|2021-08-10 09:29:30|87181.7|87156.7|87179.9|87154.9|87184.7|87159.7|87179.9|87154.9|49
1628587780000|2021-08-10 09:29:40|87179.3|87154.3|87174.3|87149.3|87180.7|87155.7|87171.5|87146.5|55
1628587790000|2021-08-10 09:29:50|87174.7|87149.7|87167.1|87142.1|87175|87150|87167.1|87142.1|48
1628587800000|2021-08-10 09:30:00|87167.2|87142.2|87166.5|87141.5|87167.6|87142.6|87165.5|87140.5|55
1628587810000|2021-08-10 09:30:10|87166.7|87141.7|87167.5|87142.5|87169.1|87144.1|87166.2|87141.2|46
1628587820000|2021-08-10 09:30:20|87167.3|87142.3|87162.7|87137.7|87167.3|87142.3|87162.7|87137.7|45
1628587830000|2021-08-10 09:30:30|87162.6|87137.6|87156|87131|87164.5|87139.5|87156|87131|58
1628587840000|2021-08-10 09:30:40|87156.3|87131.3|87154.3|87129.3|87156.3|87131.3|87148.2|87123.2|44
1628587850000|2021-08-10 09:30:50|87154.6|87129.6|87156.6|87131.6|87156.6|87131.6|87154.5|87129.5|36
1628587860000|2021-08-10 09:31:00|87156.4|87131.4|87159.3|87134.3|87159.6|87134.6|87155.8|87130.8|35
1628587870000|2021-08-10 09:31:10|87159.2|87134.2|87158.8|87133.8|87159.9|87134.9|87155|87130|33
1628587880000|2021-08-10 09:31:20|87158.5|87133.5|87156.7|87131.7|87159.2|87134.2|87155.8|87130.8|33
1628587890000|2021-08-10 09:31:30|87156.6|87131.6|87156.5|87131.5|87158.2|87133.2|87156.1|87131.1|36
1628587900000|2021-08-10 09:31:40|87156.6|87131.6|87153.1|87128.1|87157.7|87132.7|87152.9|87127.9|30
1628587910000|2021-08-10 09:31:50|87153.2|87128.2|87146.2|87121.2|87153.2|87128.2|87144.1|87119.1|51
1628587920000|2021-08-10 09:32:00|87146.3|87121.3|87147.4|87122.4|87162.8|87125.8|87146.1|87111.8|46
1628587930000|2021-08-10 09:32:10|87147.1|87122.1|87143.2|87118.2|87147.1|87122.1|87142.8|87117.8|45
1628587940000|2021-08-10 09:32:20|87142.9|87117.9|87143|87118|87143.6|87118.6|87140.9|87115.9|45
1628587950000|2021-08-10 09:32:30|87142.8|87117.8|87142.6|87117.6|87143.9|87118.9|87141.9|87116.9|37
1628587960000|2021-08-10 09:32:40|87143|87118|87138.2|87113.2|87143|87118|87137.4|87112.4|37
1628587970000|2021-08-10 09:32:50|87137.8|87112.8|87138.8|87113.8|87138.8|87113.8|87137.6|87112.6|23
1628587980000|2021-08-10 09:33:00|87138.9|87113.9|87143.1|87118.1|87143.7|87118.7|87138.5|87113.5|42
1628587990000|2021-08-10 09:33:10|87143.2|87118.2|87143.1|87118.1|87143.6|87118.6|87142.5|87117.5|30
1628588000000|2021-08-10 09:33:20|87142.8|87117.8|87144.4|87119.4|87144.5|87119.5|87142.6|87117.6|16
1628588010000|2021-08-10 09:33:30|87144.2|87119.2|87145.5|87120.5|87145.6|87120.6|87143.3|87118.3|28
1628588020000|2021-08-10 09:33:40|87145.7|87120.7|87143.9|87118.9|87145.7|87120.7|87143.1|87118.1|30
1628588030000|2021-08-10 09:33:50|87144.3|87119.3|87145.7|87120.7|87145.8|87120.8|87143.7|87118.7|31
1628588040000|2021-08-10 09:34:00|87145.6|87120.6|87144.9|87119.9|87145.7|87120.7|87143.9|87118.9|31
1628588050000|2021-08-10 09:34:10|87144.4|87119.4|87144.2|87119.2|87145.5|87120.5|87144|87119|26
1628588060000|2021-08-10 09:34:20|87144.3|87119.3|87148.9|87123.9|87151.5|87126.5|87144.3|87119.3|38
1628588070000|2021-08-10 09:34:30|87149.6|87124.6|87157.6|87132.6|87158.8|87133.8|87148.5|87123.5|50
1628588080000|2021-08-10 09:34:40|87157.5|87132.5|87160.1|87135.1|87162.6|87137.6|87157|87132|60
1628588090000|2021-08-10 09:34:50|87160.9|87135.9|87156.1|87131.1|87161.6|87136.6|87156.1|87131.1|46
1628588100000|2021-08-10 09:35:00|87155.2|87130.2|87154.9|87129.9|87155.4|87130.4|87153|87128|47
1628588110000|2021-08-10 09:35:10|87154.6|87129.6|87155.5|87130.5|87155.5|87130.5|87154.6|87129.6|27
1628588120000|2021-08-10 09:35:20|87155.3|87130.3|87155.3|87130.3|87155.7|87130.7|87153.5|87128.5|28
1628588130000|2021-08-10 09:35:30|87155.7|87130.7|87159.9|87134.9|87160.4|87135.4|87155.6|87130.6|54
1628588140000|2021-08-10 09:35:40|87160.6|87135.6|87159.1|87134.1|87161.3|87136.3|87158.3|87133.3|32
1628588150000|2021-08-10 09:35:50|87159.6|87134.6|87163.5|87138.5|87164|87139|87158.6|87133.6|29
1628588160000|2021-08-10 09:36:00|87164.1|87139.1|87165.8|87140.8|87166.7|87141.7|87163.1|87138.1|46
1628588170000|2021-08-10 09:36:10|87165.9|87140.9|87175.8|87150.8|87176.8|87151.8|87165.1|87140.1|44
1628588180000|2021-08-10 09:36:20|87176.1|87151.1|87176.8|87151.8|87177.9|87152.9|87175.8|87150.8|39
1628588190000|2021-08-10 09:36:30|87176.9|87151.9|87172.7|87147.7|87177.6|87152.6|87171.9|87146.9|42
1628588200000|2021-08-10 09:36:40|87172.9|87147.9|87167.9|87142.9|87173.4|87148.4|87167.9|87142.9|41
1628588210000|2021-08-10 09:36:50|87168|87143|87165.9|87140.9|87168.5|87143.5|87165.7|87140.7|36
1628588220000|2021-08-10 09:37:00|87166.3|87141.3|87163.3|87138.3|87166.3|87141.3|87162.6|87137.6|34
1628588230000|2021-08-10 09:37:10|87163.2|87138.2|87163.6|87138.6|87165.1|87140.1|87159.9|87134.9|41
1628588240000|2021-08-10 09:37:20|87163.4|87138.4|87163.2|87138.2|87163.9|87138.9|87160.5|87135.5|36
1628588250000|2021-08-10 09:37:30|87163.5|87138.5|87160.5|87135.5|87165.9|87140.9|87160.5|87135.5|35
1628588260000|2021-08-10 09:37:40|87160.2|87135.2|87158|87133|87161.5|87136.5|87157|87132|45
1628588270000|2021-08-10 09:37:50|87158.1|87133.1|87155.1|87130.1|87158.1|87133.1|87155|87130|32
1628588280000|2021-08-10 09:38:00|87155|87130|87153.4|87128.4|87156.1|87131.1|87151.7|87126.7|48
1628588290000|2021-08-10 09:38:10|87153.1|87128.1|87152.5|87127.5|87153.7|87128.7|87151.5|87126.5|47
1628588300000|2021-08-10 09:38:20|87152.7|87127.7|87145.8|87120.8|87153.1|87128.1|87145.7|87120.7|48
1628588310000|2021-08-10 09:38:30|87145.7|87120.7|87146.8|87121.8|87147.9|87122.9|87145.2|87120.2|37
1628588320000|2021-08-10 09:38:40|87146.7|87121.7|87145.8|87120.8|87146.8|87121.8|87145.4|87120.4|25
1628588330000|2021-08-10 09:38:50|87145.5|87120.5|87143.6|87118.6|87145.6|87120.6|87143.3|87118.3|23
1628588340000|2021-08-10 09:39:00|87143.8|87118.8|87143.4|87118.4|87143.8|87118.8|87143.3|87118.3|17
1628588350000|2021-08-10 09:39:10|87143.6|87118.6|87141.2|87116.2|87146.3|87121.3|87140.6|87115.6|33
1628588360000|2021-08-10 09:39:20|87141|87116|87140.8|87115.8|87141.8|87116.8|87139.9|87114.9|35
1628588370000|2021-08-10 09:39:30|87141.4|87116.4|87143.2|87118.2|87143.4|87118.4|87140.8|87115.8|35
1628588380000|2021-08-10 09:39:40|87142.6|87117.6|87142.5|87117.5|87142.7|87117.7|87141.9|87116.9|23
1628588390000|2021-08-10 09:39:50|87142.6|87117.6|87143.1|87118.1|87143.1|87118.1|87141.5|87116.5|30
1628588400000|2021-08-10 09:40:00|87143|87118|87144.2|87119.2|87144.8|87119.8|87142.7|87117.7|28
1628588410000|2021-08-10 09:40:10|87144.4|87119.4|87144.6|87119.6|87145.2|87120.2|87143.2|87118.2|26
1628588420000|2021-08-10 09:40:20|87144.3|87119.3|87144.9|87119.9|87148.2|87123.2|87144|87119|38
1628588430000|2021-08-10 09:40:30|87144.8|87119.8|87147.9|87122.9|87147.9|87122.9|87144.8|87119.8|36
1628588440000|2021-08-10 09:40:40|87147.8|87122.8|87143|87118|87147.8|87122.8|87142.1|87117.1|35
1628588450000|2021-08-10 09:40:50|87142.6|87117.6|87138.1|87113.1|87144.2|87119.2|87137.8|87112.8|46
1628588460000|2021-08-10 09:41:00|87138|87113|87132.2|87107.2|87138.5|87113.5|87132.2|87107.2|46
1628588470000|2021-08-10 09:41:10|87131.9|87106.9|87132.5|87107.5|87134.2|87109.2|87130.6|87105.6|35
1628588480000|2021-08-10 09:41:20|87132.2|87107.2|87132.2|87107.2|87132.7|87107.7|87131|87106|29
1628588490000|2021-08-10 09:41:30|87132.3|87107.3|87131.7|87106.7|87132.3|87107.3|87131.7|87106.7|19
1628588500000|2021-08-10 09:41:40|87131.6|87106.6|87132|87107|87132.1|87107.1|87131.3|87106.3|17
1628588510000|2021-08-10 09:41:50|87131.5|87106.5|87136.3|87111.3|87137|87112|87131.5|87106.5|30
1628588520000|2021-08-10 09:42:00|87136.5|87111.5|87132.1|87107.1|87136.5|87111.5|87131.3|87106.3|43
1628588530000|2021-08-10 09:42:10|87132.4|87107.4|87133|87108|87133|87108|87131|87106|39
1628588540000|2021-08-10 09:42:20|87133.2|87108.2|87127.4|87102.4|87133.3|87108.3|87127.3|87102.3|32
1628588550000|2021-08-10 09:42:30|87127.5|87102.5|87126.7|87101.7|87128|87103|87126.4|87101.4|32
1628588560000|2021-08-10 09:42:40|87126.9|87101.9|87128.3|87103.3|87128.5|87103.5|87126.4|87101.4|23
1628588570000|2021-08-10 09:42:50|87128|87103|87127|87102|87128.5|87103.5|87127|87102|23
1628588580000|2021-08-10 09:43:00|87127.4|87102.4|87134.3|87109.3|87139.2|87114.2|87127|87102|41
1628588590000|2021-08-10 09:43:10|87134.7|87109.7|87135.8|87110.8|87136|87111|87134|87109|43
1628588600000|2021-08-10 09:43:20|87135.5|87110.5|87133.7|87108.7|87135.5|87110.5|87133|87108|34
1628588610000|2021-08-10 09:43:30|87133.9|87108.9|87131.9|87106.9|87134.5|87109.5|87131.8|87106.8|27
1628588620000|2021-08-10 09:43:40|87130.4|87105.4|87132.8|87107.8|87134.4|87109.4|87130.4|87105.4|41
1628588630000|2021-08-10 09:43:50|87132.7|87107.7|87129.9|87104.9|87134|87109|87129.2|87104.2|42
1628588640000|2021-08-10 09:44:00|87129|87104|87128.7|87103.7|87130.7|87105.7|87128.6|87103.6|34
1628588650000|2021-08-10 09:44:10|87128.6|87103.6|87127.2|87102.2|87130.3|87105.3|87127.2|87102.2|42
1628588660000|2021-08-10 09:44:20|87127.5|87102.5|87129.7|87104.7|87129.7|87104.7|87126.8|87101.8|32
1628588670000|2021-08-10 09:44:30|87129.8|87104.8|87142|87117|87145.2|87120.2|87129.5|87104.5|55
1628588680000|2021-08-10 09:44:40|87142.3|87117.3|87144.3|87119.3|87144.9|87119.9|87141.8|87116.8|47
1628588690000|2021-08-10 09:44:50|87144.1|87119.1|87146.5|87121.5|87146.9|87121.9|87144|87119|43
1628588700000|2021-08-10 09:45:00|87146.7|87121.7|87145.5|87120.5|87147.6|87122.6|87145|87120|41
1628588710000|2021-08-10 09:45:10|87145.9|87120.9|87143.3|87118.3|87146.1|87121.1|87143.3|87118.3|41
1628588720000|2021-08-10 09:45:20|87143.5|87118.5|87144.2|87119.2|87144.4|87119.4|87142.8|87117.8|36
1628588730000|2021-08-10 09:45:30|87143.4|87118.4|87152.4|87127.4|87152.4|87127.4|87143.4|87118.4|56
1628588740000|2021-08-10 09:45:40|87153.2|87128.2|87153.4|87128.4|87153.8|87128.8|87150.3|87125.3|49
1628588750000|2021-08-10 09:45:50|87153.5|87128.5|87153.1|87128.1|87154.2|87129.2|87152.2|87127.2|44
1628588760000|2021-08-10 09:46:00|87153|87128|87152.2|87127.2|87154.5|87129.5|87150.1|87125.1|48
1628588770000|2021-08-10 09:46:10|87152.6|87127.6|87154.5|87129.5|87154.9|87129.9|87152.6|87127.6|35
1628588780000|2021-08-10 09:46:20|87154.4|87129.4|87154.3|87129.3|87156.5|87131.5|87153.6|87128.6|42
1628588790000|2021-08-10 09:46:30|87154.4|87129.4|87152.8|87127.8|87154.5|87129.5|87151.5|87126.5|39
1628588800000|2021-08-10 09:46:40|87152.7|87127.7|87142.7|87117.7|87152.7|87127.7|87140.5|87115.5|45
1628588810000|2021-08-10 09:46:50|87142.3|87117.3|87138.8|87113.8|87143.5|87118.5|87137.5|87112.5|37
1628588820000|2021-08-10 09:47:00|87138.5|87113.5|87139.1|87114.1|87140|87115|87138|87113|39
1628588830000|2021-08-10 09:47:10|87139.4|87114.4|87145.1|87120.1|87145.1|87120.1|87139.4|87114.4|46
1628588840000|2021-08-10 09:47:20|87145.5|87120.5|87145.3|87120.3|87145.8|87120.8|87142.6|87117.6|35
1628588850000|2021-08-10 09:47:30|87145.4|87120.4|87158|87133|87159.3|87134.3|87145|87120|44
1628588860000|2021-08-10 09:47:40|87157.6|87132.6|87154.5|87129.5|87159|87134|87152.7|87127.7|43
1628588870000|2021-08-10 09:47:50|87155|87130|87155.9|87130.9|87156.2|87131.2|87154.8|87129.8|29
1628588880000|2021-08-10 09:48:00|87156|87131|87160.3|87135.3|87161.7|87136.7|87155.7|87130.7|37
1628588890000|2021-08-10 09:48:10|87160.7|87135.7|87166.8|87141.8|87176.5|87142.8|87160.3|87125.9|51
1628588900000|2021-08-10 09:48:20|87167.6|87142.6|87161.7|87136.7|87167.9|87142.9|87160|87135|59
1628588910000|2021-08-10 09:48:30|87161.6|87136.6|87160.8|87135.8|87162.1|87137.1|87159.3|87134.3|48
1628588920000|2021-08-10 09:48:40|87160.6|87135.6|87168.3|87143.3|87169|87144|87159|87134|53
1628588930000|2021-08-10 09:48:50|87168.4|87143.4|87172.5|87147.5|87172.8|87147.8|87167.5|87142.5|35
1628588940000|2021-08-10 09:49:00|87172.1|87147.1|87169.9|87144.9|87173.6|87148.6|87169.3|87144.3|41
1628588950000|2021-08-10 09:49:10|87169.1|87144.1|87168.7|87143.7|87172.3|87147.3|87167.9|87142.9|48
1628588960000|2021-08-10 09:49:20|87168.8|87143.8|87169.6|87144.6|87170.7|87145.7|87167.7|87142.7|63
1628588970000|2021-08-10 09:49:30|87169.5|87144.5|87169.9|87144.9|87171|87146|87168.3|87143.3|44
1628588980000|2021-08-10 09:49:40|87169.6|87144.6|87178|87153|87178|87153|87168.4|87143.4|51
1628588990000|2021-08-10 09:49:50|87177.2|87152.2|87178.6|87153.6|87179.1|87154.1|87176.8|87151.8|34
1628589000000|2021-08-10 09:50:00|87178.7|87153.7|87178.6|87153.6|87184.5|87159.5|87178.3|87153.3|40
1628589010000|2021-08-10 09:50:10|87178.3|87153.3|87168.8|87143.8|87178.3|87153.3|87167.6|87142.6|54
1628589020000|2021-08-10 09:50:20|87168.9|87143.9|87159|87134|87169.1|87144.1|87159|87134|52
1628589030000|2021-08-10 09:50:30|87159.2|87134.2|87164.5|87139.5|87165.4|87140.4|87158.3|87133.3|38
1628589040000|2021-08-10 09:50:40|87166.4|87141.4|87162.6|87137.6|87167.3|87142.3|87162.5|87137.5|45
1628589050000|2021-08-10 09:50:50|87162.1|87137.1|87161.1|87136.1|87162.7|87137.7|87158.1|87133.1|53
1628589060000|2021-08-10 09:51:00|87163.3|87138.3|87163.8|87138.8|87168.1|87143.1|87162.5|87137.5|52
1628589070000|2021-08-10 09:51:10|87163.7|87138.7|87165.4|87140.4|87166|87141|87160.5|87135.5|36
1628589080000|2021-08-10 09:51:20|87165.6|87140.6|87168.8|87143.8|87169.2|87144.2|87165.6|87140.6|23
1628589090000|2021-08-10 09:51:30|87168.9|87143.9|87168.6|87143.6|87169.2|87144.2|87168.3|87143.3|13
1628589100000|2021-08-10 09:51:40|87168.5|87143.5|87159|87134|87168.9|87143.9|87158.3|87133.3|48
1628589110000|2021-08-10 09:51:50|87159.2|87134.2|87156.5|87131.5|87159.2|87134.2|87155.4|87130.4|48
1628589120000|2021-08-10 09:52:00|87156.6|87131.6|87154.4|87129.4|87156.6|87131.6|87153.6|87128.6|48
1628589130000|2021-08-10 09:52:10|87154.5|87129.5|87158.7|87133.7|87160.3|87135.3|87153.8|87128.8|39
1628589140000|2021-08-10 09:52:20|87158.8|87133.8|87158.8|87133.8|87162.4|87137.4|87158.6|87133.6|49
1628589150000|2021-08-10 09:52:30|87159.2|87134.2|87161.3|87136.3|87162.1|87137.1|87156.5|87131.5|40
1628589160000|2021-08-10 09:52:40|87161.5|87136.5|87161|87136|87161.9|87136.9|87160.3|87135.3|29
1628589170000|2021-08-10 09:52:50|87161.1|87136.1|87159.8|87134.8|87161.7|87136.7|87159.2|87134.2|36
1628589180000|2021-08-10 09:53:00|87159.7|87134.7|87159.8|87134.8|87160.7|87135.7|87158|87133|34
1628589190000|2021-08-10 09:53:10|87159|87134|87156.7|87131.7|87159.7|87134.7|87156.4|87131.4|39
1628589200000|2021-08-10 09:53:20|87157.2|87132.2|87148.3|87123.3|87158.7|87133.7|87146.2|87121.2|44
1628589210000|2021-08-10 09:53:30|87148.2|87123.2|87151.7|87126.7|87151.7|87126.7|87147.6|87122.6|39
1628589220000|2021-08-10 09:53:40|87152.1|87127.1|87149.4|87124.4|87153.9|87128.9|87149.1|87124.1|49
1628589230000|2021-08-10 09:53:50|87148.9|87123.9|87148.9|87123.9|87150.2|87125.2|87148.9|87123.9|29
1628589240000|2021-08-10 09:54:00|87148.8|87123.8|87151.1|87126.1|87151.3|87126.3|87148.4|87123.4|47
1628589250000|2021-08-10 09:54:10|87150.7|87125.7|87150|87125|87151.1|87126.1|87149|87124|24
1628589260000|2021-08-10 09:54:20|87149.5|87124.5|87153.9|87128.9|87154.5|87129.5|87149.3|87124.3|27
1628589270000|2021-08-10 09:54:30|87152|87127|87150.5|87125.5|87154.2|87129.2|87149.5|87124.5|31
1628589280000|2021-08-10 09:54:40|87150.3|87125.3|87149.2|87124.2|87150.9|87125.9|87149.2|87124.2|27
1628589290000|2021-08-10 09:54:50|87149.5|87124.5|87145.1|87120.1|87149.7|87124.7|87144.4|87119.4|32
1628589300000|2021-08-10 09:55:00|87145.5|87120.5|87140.3|87115.3|87145.5|87120.5|87139|87114|51
1628589310000|2021-08-10 09:55:10|87140.5|87115.5|87141.6|87116.6|87143|87118|87140.5|87115.5|35
1628589320000|2021-08-10 09:55:20|87141.7|87116.7|87142.9|87117.9|87143.2|87118.2|87140.9|87115.9|34
1628589330000|2021-08-10 09:55:30|87142.8|87117.8|87150.4|87125.4|87150.4|87125.4|87142|87117|30
1628589340000|2021-08-10 09:55:40|87149.8|87124.8|87147.3|87122.3|87151|87126|87146.9|87121.9|41
1628589350000|2021-08-10 09:55:50|87147|87122|87148.1|87123.1|87148.4|87123.4|87145.2|87120.2|39
1628589360000|2021-08-10 09:56:00|87148.7|87123.7|87148.2|87123.2|87149.6|87124.6|87147.6|87122.6|30
1628589370000|2021-08-10 09:56:10|87148.1|87123.1|87155.8|87130.8|87156.6|87131.6|87147.9|87122.9|34
1628589380000|2021-08-10 09:56:20|87156.4|87131.4|87152.9|87127.9|87156.4|87131.4|87151.6|87126.6|36
1628589390000|2021-08-10 09:56:30|87152.8|87127.8|87151.7|87126.7|87153.6|87128.6|87151.1|87126.1|38
1628589400000|2021-08-10 09:56:40|87151.6|87126.6|87148.7|87123.7|87151.6|87126.6|87147.1|87122.1|38
1628589410000|2021-08-10 09:56:50|87147.9|87122.9|87146.9|87121.9|87148.2|87123.2|87143.7|87118.7|40
1628589420000|2021-08-10 09:57:00|87146.6|87121.6|87146.1|87121.1|87146.9|87121.9|87143.8|87118.8|59
1628589430000|2021-08-10 09:57:10|87146.2|87121.2|87146|87121|87146.8|87121.8|87143.5|87118.5|47
1628589440000|2021-08-10 09:57:20|87145.6|87120.6|87148.4|87123.4|87149.8|87124.8|87145.2|87120.2|44
1628589450000|2021-08-10 09:57:30|87147.9|87122.9|87148.8|87123.8|87149.3|87124.3|87147.5|87122.5|40
1628589460000|2021-08-10 09:57:40|87149|87124|87151.2|87126.2|87151.8|87126.8|87148.7|87123.7|38
1628589470000|2021-08-10 09:57:50|87151.3|87126.3|87156.4|87131.4|87156.4|87131.4|87150.6|87125.6|42
1628589480000|2021-08-10 09:58:00|87155.4|87130.4|87156.5|87131.5|87157.5|87132.5|87155.4|87130.4|40
1628589490000|2021-08-10 09:58:10|87156.2|87131.2|87157.5|87132.5|87157.9|87132.9|87154.9|87129.9|39
1628589500000|2021-08-10 09:58:20|87158.5|87133.5|87164.3|87139.3|87164.6|87139.6|87157.9|87132.9|51
1628589510000|2021-08-10 09:58:30|87164.6|87139.6|87168.2|87143.2|87169|87144|87163.6|87138.6|46
1628589520000|2021-08-10 09:58:40|87168.1|87143.1|87175.2|87150.2|87175.2|87150.2|87168.1|87143.1|52
1628589530000|2021-08-10 09:58:50|87175.4|87150.4|87171.8|87146.8|87175.4|87150.4|87171.4|87146.4|46
1628589540000|2021-08-10 09:59:00|87172.4|87147.4|87176.7|87151.7|87178.2|87153.2|87171.9|87146.9|44
1628589550000|2021-08-10 09:59:10|87176.9|87151.9|87180.7|87155.7|87182.1|87157.1|87176|87151|43
1628589560000|2021-08-10 09:59:20|87180.5|87155.5|87176.7|87151.7|87180.5|87155.5|87171.1|87146.1|50
1628589570000|2021-08-10 09:59:30|87177.5|87152.5|87171.2|87146.2|87177.5|87152.5|87166.8|87141.8|46
1628589580000|2021-08-10 09:59:40|87170.1|87145.1|87181.3|87156.3|87181.4|87156.4|87170.1|87145.1|54
1628589590000|2021-08-10 09:59:50|87181.1|87156.1|87189.2|87164.2|87189.2|87164.2|87181.1|87156.1|56
1628589600000|2021-08-10 10:00:00|87189|87164|87188.5|87163.5|87189|87164|87185.5|87160.5|54
1628589610000|2021-08-10 10:00:10|87188.3|87163.3|87186.2|87161.2|87188.3|87163.3|87185.9|87160.9|44
1628589620000|2021-08-10 10:00:20|87186|87161|87196.6|87171.6|87196.6|87171.6|87186|87161|51
1628589630000|2021-08-10 10:00:30|87196.5|87171.5|87199.1|87174.1|87199.2|87174.2|87195.8|87170.8|47
1628589640000|2021-08-10 10:00:40|87198.8|87173.8|87199.2|87174.2|87200|87175|87198|87173|44
1628589650000|2021-08-10 10:00:50|87199.3|87174.3|87199|87174|87203|87178|87198.7|87173.7|63
1628589660000|2021-08-10 10:01:00|87199.9|87174.9|87199.2|87174.2|87203.3|87178.3|87198.3|87173.3|60
1628589670000|2021-08-10 10:01:10|87199.3|87174.3|87198.6|87173.6|87201.6|87176.6|87198.2|87173.2|48
1628589680000|2021-08-10 10:01:20|87198.3|87173.3|87203.9|87178.9|87203.9|87178.9|87197.8|87172.8|49
1628589690000|2021-08-10 10:01:30|87204.3|87179.3|87204.9|87179.9|87206.2|87181.2|87204|87179|44
1628589700000|2021-08-10 10:01:40|87204.8|87179.8|87203.4|87178.4|87208|87183|87203.4|87178.4|61
1628589710000|2021-08-10 10:01:50|87203.6|87178.6|87201.3|87176.3|87204.5|87179.5|87200.5|87175.5|46
1628589720000|2021-08-10 10:02:00|87201|87176|87204|87179|87204.9|87179.9|87200.8|87175.8|49
1628589730000|2021-08-10 10:02:10|87204.1|87179.1|87204|87179|87204.7|87179.7|87203.4|87178.4|31
1628589740000|2021-08-10 10:02:20|87204.4|87179.4|87210.9|87185.9|87211.5|87186.5|87204.4|87179.4|40
1628589750000|2021-08-10 10:02:30|87211|87186|87214.8|87189.8|87215.2|87190.2|87209.3|87184.3|42
1628589760000|2021-08-10 10:02:40|87214.7|87189.7|87215.2|87190.2|87216.2|87191.2|87214.7|87189.7|24
1628589770000|2021-08-10 10:02:50|87215|87190|87215|87190|87215.4|87190.4|87214.8|87189.8|20
1628589780000|2021-08-10 10:03:00|87214.9|87189.9|87210.4|87185.4|87215|87190|87209.2|87184.2|43
1628589790000|2021-08-10 10:03:10|87209.6|87184.6|87213.2|87188.2|87213.2|87188.2|87209.5|87184.5|37
1628589800000|2021-08-10 10:03:20|87213.3|87188.3|87216.8|87191.8|87217.7|87192.7|87213|87188|51
1628589810000|2021-08-10 10:03:30|87216.5|87191.5|87214.9|87189.9|87217.3|87192.3|87212.1|87187.1|48
1628589820000|2021-08-10 10:03:40|87215.4|87190.4|87216.8|87191.8|87216.9|87191.9|87214.5|87189.5|57
1628589830000|2021-08-10 10:03:50|87216.6|87191.6|87217.9|87192.9|87219.3|87194.3|87216|87191|48
1628589840000|2021-08-10 10:04:00|87217.1|87192.1|87217.1|87192.1|87217.5|87192.5|87215.9|87190.9|62
1628589850000|2021-08-10 10:04:10|87217|87192|87216.3|87191.3|87217.1|87192.1|87216|87191|35
1628589860000|2021-08-10 10:04:20|87216.6|87191.6|87212.3|87187.3|87216.6|87191.6|87212.1|87187.1|42
1628589870000|2021-08-10 10:04:30|87212.2|87187.2|87215.9|87190.9|87216.4|87191.4|87211.9|87186.9|37
1628589880000|2021-08-10 10:04:40|87216|87191|87216.9|87191.9|87217.2|87192.2|87214.6|87189.6|35
1628589890000|2021-08-10 10:04:50|87217.2|87192.2|87217.2|87192.2|87217.3|87192.3|87216.2|87191.2|29
1628589900000|2021-08-10 10:05:00|87217.5|87192.5|87216.6|87191.6|87217.8|87192.8|87216.5|87191.5|28
1628589910000|2021-08-10 10:05:10|87216.7|87191.7|87216.2|87191.2|87223.5|87198.5|87213.2|87188.2|49
1628589920000|2021-08-10 10:05:20|87215.8|87190.8|87214.9|87189.9|87216.4|87191.4|87213.3|87188.3|49
1628589930000|2021-08-10 10:05:30|87214.7|87189.7|87214.9|87189.9|87215|87190|87213.7|87188.7|41
1628589940000|2021-08-10 10:05:40|87214.8|87189.8|87208.1|87183.1|87215.1|87190.1|87208.1|87183.1|49
1628589950000|2021-08-10 10:05:50|87206.2|87181.2|87201.3|87176.3|87207.4|87182.4|87200.1|87175.1|57
1628589960000|2021-08-10 10:06:00|87201.1|87176.1|87205.8|87180.8|87206.9|87181.9|87200.9|87175.9|36
1628589970000|2021-08-10 10:06:10|87206.6|87181.6|87205.6|87180.6|87207.3|87182.3|87205.5|87180.5|29
1628589980000|2021-08-10 10:06:20|87205.9|87180.9|87209.6|87184.6|87213.2|87188.2|87205.9|87180.9|39
1628589990000|2021-08-10 10:06:30|87209.7|87184.7|87205.6|87180.6|87210.4|87185.4|87205.4|87180.4|46
1628590000000|2021-08-10 10:06:40|87205.7|87180.7|87203.9|87178.9|87206.3|87181.3|87203.1|87178.1|28
1628590010000|2021-08-10 10:06:50|87204|87179|87203.9|87178.9|87204.9|87179.9|87203.9|87178.9|30
1628590020000|2021-08-10 10:07:00|87203.8|87178.8|87204.8|87179.8|87205.1|87180.1|87203.7|87178.7|26
1628590030000|2021-08-10 10:07:10|87205|87180|87204.4|87179.4|87205|87180|87204.1|87179.1|24
1628590040000|2021-08-10 10:07:20|87204.6|87179.6|87205.1|87180.1|87205.6|87180.6|87204|87179|27
1628590050000|2021-08-10 10:07:30|87205.2|87180.2|87205.6|87180.6|87205.9|87180.9|87204.7|87179.7|30
1628590060000|2021-08-10 10:07:40|87205.5|87180.5|87204.9|87179.9|87205.5|87180.5|87204.6|87179.6|15
1628590070000|2021-08-10 10:07:50|87204.7|87179.7|87203.9|87178.9|87204.7|87179.7|87203.8|87178.8|17
1628590080000|2021-08-10 10:08:00|87203.8|87178.8|87204.7|87179.7|87205.9|87180.9|87203.8|87178.8|19
1628590090000|2021-08-10 10:08:10|87204.6|87179.6|87213.3|87188.3|87213.4|87188.4|87204.6|87179.6|50
1628590100000|2021-08-10 10:08:20|87213.1|87188.1|87215.6|87190.6|87215.6|87190.6|87212.3|87187.3|31
1628590110000|2021-08-10 10:08:30|87215.7|87190.7|87215|87190|87217.1|87192.1|87215|87190|37
1628590120000|2021-08-10 10:08:40|87214.9|87189.9|87212|87187|87214.9|87189.9|87211.4|87186.4|30
1628590130000|2021-08-10 10:08:50|87212.1|87187.1|87212|87187|87212.9|87187.9|87211.6|87186.6|31
1628590140000|2021-08-10 10:09:00|87211.8|87186.8|87210.4|87185.4|87211.9|87186.9|87210.2|87185.2|42
1628590150000|2021-08-10 10:09:10|87210.7|87185.7|87210|87185|87210.7|87185.7|87209.7|87184.7|34
1628590160000|2021-08-10 10:09:20|87209.9|87184.9|87209.5|87184.5|87210.9|87185.9|87208.4|87183.4|35
1628590170000|2021-08-10 10:09:30|87209.1|87184.1|87216.6|87191.6|87216.6|87191.6|87208.5|87183.5|30
1628590180000|2021-08-10 10:09:40|87215.7|87190.7|87214.9|87189.9|87216.4|87191.4|87214.9|87189.9|25
1628590190000|2021-08-10 10:09:50|87215|87190|87212.7|87187.7|87217.5|87192.5|87211.7|87186.7|36
1628590200000|2021-08-10 10:10:00|87212.8|87187.8|87212.1|87187.1|87213.5|87188.5|87211.3|87186.3|27
1628590210000|2021-08-10 10:10:10|87212|87187|87211.8|87186.8|87212.2|87187.2|87211.1|87186.1|36
1628590220000|2021-08-10 10:10:20|87211.9|87186.9|87211.8|87186.8|87213|87188|87211.5|87186.5|34
1628590230000|2021-08-10 10:10:30|87211.9|87186.9|87209.5|87184.5|87212.1|87187.1|87209.4|87184.4|31
1628590240000|2021-08-10 10:10:40|87209.4|87184.4|87210.5|87185.5|87210.7|87185.7|87209|87184|25
1628590250000|2021-08-10 10:10:50|87210.4|87185.4|87210.9|87185.9|87211.3|87186.3|87210|87185|25
1628590260000|2021-08-10 10:11:00|87211.2|87186.2|87211.1|87186.1|87211.5|87186.5|87210.7|87185.7|18
1628590270000|2021-08-10 10:11:10|87211.2|87186.2|87211|87186|87211.5|87186.5|87210.8|87185.8|23
1628590280000|2021-08-10 10:11:20|87211.2|87186.2|87205|87180|87212.1|87187.1|87204.7|87179.7|48
1628590290000|2021-08-10 10:11:30|87204.8|87179.8|87194.9|87169.9|87205.2|87180.2|87194.7|87169.7|41
1628590300000|2021-08-10 10:11:40|87194.5|87169.5|87202.4|87177.4|87204.1|87179.1|87194.5|87169.5|37
1628590310000|2021-08-10 10:11:50|87202|87177|87203.2|87178.2|87205.7|87180.7|87202|87177|41
1628590320000|2021-08-10 10:12:00|87203.5|87178.5|87202.6|87177.6|87204.8|87179.8|87201.3|87176.3|34
1628590330000|2021-08-10 10:12:10|87202.8|87177.8|87213.8|87188.8|87214.2|87189.2|87202.5|87177.5|43
1628590340000|2021-08-10 10:12:20|87214|87189|87214.7|87189.7|87215.2|87190.2|87213.6|87188.6|30
1628590350000|2021-08-10 10:12:30|87214.8|87189.8|87209|87184|87214.8|87189.8|87208.3|87183.3|36
1628590360000|2021-08-10 10:12:40|87209.4|87184.4|87213.7|87188.7|87214.4|87189.4|87209.2|87184.2|49
1628590370000|2021-08-10 10:12:50|87213.8|87188.8|87214.2|87189.2|87214.5|87189.5|87213.3|87188.3|30
1628590380000|2021-08-10 10:13:00|87214|87189|87216.3|87191.3|87218.8|87193.8|87214|87189|42
1628590390000|2021-08-10 10:13:10|87216.1|87191.1|87222.6|87197.6|87222.6|87197.6|87215.9|87190.9|45
1628590400000|2021-08-10 10:13:20|87222.5|87197.5|87220|87195|87222.5|87197.5|87219.1|87194.1|48
1628590410000|2021-08-10 10:13:30|87220.4|87195.4|87223.2|87198.2|87224.3|87199.3|87220|87195|41
1628590420000|2021-08-10 10:13:40|87223.5|87198.5|87223|87198|87224.1|87199.1|87221.5|87196.5|49
1628590430000|2021-08-10 10:13:50|87222.7|87197.7|87220.2|87195.2|87223.1|87198.1|87219.7|87194.7|39
1628590440000|2021-08-10 10:14:00|87220.5|87195.5|87222|87197|87222.6|87197.6|87220.1|87195.1|34
1628590450000|2021-08-10 10:14:10|87222.6|87197.6|87224.3|87199.3|87226.5|87201.5|87221.5|87196.5|33
1628590460000|2021-08-10 10:14:20|87224|87199|87222.7|87197.7|87224|87199|87221.1|87196.1|50
1628590470000|2021-08-10 10:14:30|87222.8|87197.8|87224.2|87199.2|87225.2|87200.2|87222.7|87197.7|28
1628590480000|2021-08-10 10:14:40|87225.2|87200.2|87223.9|87198.9|87227.1|87202.1|87222.2|87197.2|62
1628590490000|2021-08-10 10:14:50|87225.5|87200.5|87235.1|87210.1|87235.3|87210.3|87224.1|87199.1|51
1628590500000|2021-08-10 10:15:00|87234.7|87209.7|87226|87201|87235.1|87210.1|87224.4|87199.4|61
1628590510000|2021-08-10 10:15:10|87225.1|87200.1|87234.1|87209.1|87234.4|87209.4|87225.1|87200.1|67
1628590520000|2021-08-10 10:15:20|87234.2|87209.2|87241|87216|87241.4|87216.4|87233.9|87208.9|57
1628590530000|2021-08-10 10:15:30|87241.4|87216.4|87240.3|87215.3|87244.3|87219.3|87237.7|87212.7|48
1628590540000|2021-08-10 10:15:40|87240.1|87215.1|87238.6|87213.6|87240.3|87215.3|87236.6|87211.6|50
1628590550000|2021-08-10 10:15:50|87239.7|87214.7|87238.4|87213.4|87239.7|87214.7|87237.3|87212.3|30
1628590560000|2021-08-10 10:16:00|87238.2|87213.2|87239.5|87214.5|87239.5|87214.5|87236.9|87211.9|37
1628590570000|2021-08-10 10:16:10|87239.3|87214.3|87241.4|87216.4|87241.9|87216.9|87239|87214|38
1628590580000|2021-08-10 10:16:20|87241.7|87216.7|87239.6|87214.6|87241.7|87216.7|87239.5|87214.5|47
1628590590000|2021-08-10 10:16:30|87240|87215|87240.8|87215.8|87241.7|87216.7|87239.3|87214.3|32
1628590600000|2021-08-10 10:16:40|87240.5|87215.5|87240.5|87215.5|87241|87216|87237.7|87212.7|39
1628590610000|2021-08-10 10:16:50|87240.6|87215.6|87242.3|87217.3|87244.1|87219.1|87240.4|87215.4|41
1628590620000|2021-08-10 10:17:00|87242.2|87217.2|87248.1|87223.1|87248.5|87223.5|87242.2|87217.2|51
1628590630000|2021-08-10 10:17:10|87247.9|87222.9|87259.2|87234.2|87260.7|87235.7|87247.5|87222.5|64
1628590640000|2021-08-10 10:17:20|87259.3|87234.3|87255.4|87230.4|87260.2|87235.2|87254.9|87229.9|55
1628590650000|2021-08-10 10:17:30|87256.5|87231.5|87255.9|87230.9|87259.9|87234.9|87254.3|87229.3|45
1628590660000|2021-08-10 10:17:40|87256|87231|87254.3|87229.3|87256|87231|87251.9|87226.9|48
1628590670000|2021-08-10 10:17:50|87253.7|87228.7|87254.9|87229.9|87257.4|87232.4|87252.4|87227.4|45
1628590680000|2021-08-10 10:18:00|87255.3|87230.3|87254.9|87229.9|87257.9|87232.9|87254.1|87229.1|49
1628590690000|2021-08-10 10:18:10|87254.8|87229.8|87255|87230|87255.6|87230.6|87254|87229|36
1628590700000|2021-08-10 10:18:20|87254.9|87229.9|87253.7|87228.7|87256.2|87231.2|87252.7|87227.7|34
1628590710000|2021-08-10 10:18:30|87254|87229|87251.8|87226.8|87254|87229|87250.6|87225.6|35
1628590720000|2021-08-10 10:18:40|87252.3|87227.3|87249.4|87224.4|87254.2|87229.2|87248.7|87223.7|43
1628590730000|2021-08-10 10:18:50|87249.3|87224.3|87252.3|87227.3|87253.1|87228.1|87248.4|87223.4|39
1628590740000|2021-08-10 10:19:00|87252.2|87227.2|87244.2|87219.2|87252.6|87227.6|87244.2|87219.2|52
1628590750000|2021-08-10 10:19:10|87244.4|87219.4|87240.1|87215.1|87244.4|87219.4|87240.1|87215.1|44
1628590760000|2021-08-10 10:19:20|87239.9|87214.9|87240.7|87215.7|87241.4|87216.4|87239.4|87214.4|38
1628590770000|2021-08-10 10:19:30|87240.3|87215.3|87238.2|87213.2|87240.6|87215.6|87235.6|87210.6|43
1628590780000|2021-08-10 10:19:40|87238.1|87213.1|87234|87209|87238.1|87213.1|87232.3|87207.3|34
1628590790000|2021-08-10 10:19:50|87234.1|87209.1|87233.5|87208.5|87234.7|87209.7|87232.4|87207.4|34
1628590800000|2021-08-10 10:20:00|87233.1|87208.1|87232.5|87207.5|87233.9|87208.9|87232.3|87207.3|30
1628590810000|2021-08-10 10:20:10|87232.4|87207.4|87227.6|87202.6|87233.3|87208.3|87227.1|87202.1|46
1628590820000|2021-08-10 10:20:20|87223.8|87198.8|87225.1|87200.1|87228.8|87203.8|87223.8|87198.8|53
1628590830000|2021-08-10 10:20:30|87225.6|87200.6|87224.7|87199.7|87226.1|87201.1|87223.1|87198.1|30
1628590840000|2021-08-10 10:20:40|87224.6|87199.6|87223|87198|87224.6|87199.6|87221.2|87196.2|25
1628590850000|2021-08-10 10:20:50|87222.3|87197.3|87225|87200|87227.4|87202.4|87222.3|87197.3|37
1628590860000|2021-08-10 10:21:00|87225.1|87200.1|87224.6|87199.6|87225.3|87200.3|87224.4|87199.4|28
1628590870000|2021-08-10 10:21:10|87224.8|87199.8|87225.2|87200.2|87226.5|87201.5|87224.5|87199.5|31
1628590880000|2021-08-10 10:21:20|87225.6|87200.6|87225.2|87200.2|87226.1|87201.1|87224.9|87199.9|33
1628590890000|2021-08-10 10:21:30|87225.8|87200.8|87225.7|87200.7|87226.1|87201.1|87225.2|87200.2|27
1628590900000|2021-08-10 10:21:40|87226.4|87201.4|87222.3|87197.3|87227.6|87202.6|87221.5|87196.5|30
1628590910000|2021-08-10 10:21:50|87223.1|87198.1|87222.7|87197.7|87223.4|87198.4|87221.7|87196.7|29
1628590920000|2021-08-10 10:22:00|87222.5|87197.5|87224.7|87199.7|87226.5|87201.5|87222.5|87197.5|33
1628590930000|2021-08-10 10:22:10|87224.8|87199.8|87231.5|87206.5|87231.5|87206.5|87224.8|87199.8|31
1628590940000|2021-08-10 10:22:20|87231.2|87206.2|87229.6|87204.6|87231.8|87206.8|87229.6|87204.6|26
1628590950000|2021-08-10 10:22:30|87229.4|87204.4|87228.4|87203.4|87230.6|87205.6|87228.4|87203.4|29
1628590960000|2021-08-10 10:22:40|87228.3|87203.3|87229|87204|87229.6|87204.6|87227.4|87202.4|38
1628590970000|2021-08-10 10:22:50|87228.9|87203.9|87229.4|87204.4|87229.7|87204.7|87228.1|87203.1|20
1628590980000|2021-08-10 10:23:00|87229.2|87204.2|87227.8|87202.8|87229.6|87204.6|87227.8|87202.8|15
1628590990000|2021-08-10 10:23:10|87228|87203|87228.2|87203.2|87229|87204|87227.9|87202.9|19
1628591000000|2021-08-10 10:23:20|87228.3|87203.3|87228|87203|87228.6|87203.6|87227.8|87202.8|15
1628591010000|2021-08-10 10:23:30|87228.2|87203.2|87234.8|87209.8|87234.8|87209.8|87228.2|87203.2|41
1628591020000|2021-08-10 10:23:40|87234.4|87209.4|87234.1|87209.1|87234.4|87209.4|87233|87208|29
1628591030000|2021-08-10 10:23:50|87233.7|87208.7|87231.3|87206.3|87234.3|87209.3|87229.5|87204.5|45
1628591040000|2021-08-10 10:24:00|87230.5|87205.5|87230|87205|87230.6|87205.6|87229.4|87204.4|37
1628591050000|2021-08-10 10:24:10|87230.1|87205.1|87236.7|87211.7|87238.9|87213.9|87230.1|87205.1|56
1628591060000|2021-08-10 10:24:20|87236.6|87211.6|87234.7|87209.7|87236.8|87211.8|87234.7|87209.7|41
1628591070000|2021-08-10 10:24:30|87233|87208|87224.3|87199.3|87233|87208|87223.1|87198.1|57
1628591080000|2021-08-10 10:24:40|87224.5|87199.5|87225.2|87200.2|87229.8|87204.8|87223.9|87198.9|48
1628591090000|2021-08-10 10:24:50|87225.3|87200.3|87223|87198|87226.7|87201.7|87222.5|87197.5|52
1628591100000|2021-08-10 10:25:00|87222.9|87197.9|87223.6|87198.6|87223.8|87198.8|87221.3|87196.3|45
1628591110000|2021-08-10 10:25:10|87223.5|87198.5|87228.9|87203.9|87229.6|87204.6|87222.9|87197.9|56
1628591120000|2021-08-10 10:25:20|87227.4|87202.4|87224.4|87199.4|87227.4|87202.4|87224.2|87199.2|32
1628591130000|2021-08-10 10:25:30|87223.9|87198.9|87222.9|87197.9|87224.8|87199.8|87221.5|87196.5|38
1628591140000|2021-08-10 10:25:40|87222.5|87197.5|87222.8|87197.8|87225.2|87200.2|87222.5|87197.5|40
1628591150000|2021-08-10 10:25:50|87223.8|87198.8|87221.2|87196.2|87223.8|87198.8|87220.7|87195.7|39
1628591160000|2021-08-10 10:26:00|87221.1|87196.1|87219.7|87194.7|87221.2|87196.2|87217.8|87192.8|38
1628591170000|2021-08-10 10:26:10|87219.9|87194.9|87222.5|87197.5|87222.7|87197.7|87219.7|87194.7|30
1628591180000|2021-08-10 10:26:20|87222.4|87197.4|87219.3|87194.3|87222.9|87197.9|87219.3|87194.3|32
1628591190000|2021-08-10 10:26:30|87219.5|87194.5|87218.5|87193.5|87219.6|87194.6|87217|87192|26
1628591200000|2021-08-10 10:26:40|87218|87193|87223.8|87198.8|87224|87199|87217.1|87192.1|39
1628591210000|2021-08-10 10:26:50|87224.7|87199.7|87221.3|87196.3|87225.2|87200.2|87221.3|87196.3|37
1628591220000|2021-08-10 10:27:00|87220.9|87195.9|87222.7|87197.7|87222.8|87197.8|87220.8|87195.8|30
1628591230000|2021-08-10 10:27:10|87222.8|87197.8|87228.8|87203.8|87228.8|87203.8|87222.3|87197.3|20
1628591240000|2021-08-10 10:27:20|87229.7|87204.7|87234.1|87209.1|87234.8|87209.8|87229.7|87204.7|44
1628591250000|2021-08-10 10:27:30|87233.7|87208.7|87233.2|87208.2|87239|87214|87232.8|87207.8|40
1628591260000|2021-08-10 10:27:40|87233.5|87208.5|87233.9|87208.9|87234.1|87209.1|87233.2|87208.2|23
1628591270000|2021-08-10 10:27:50|87234|87209|87237.4|87212.4|87238.1|87213.1|87233.1|87208.1|40
1628591280000|2021-08-10 10:28:00|87238.9|87213.9|87243.2|87218.2|87243.4|87218.4|87238.9|87213.9|45
1628591290000|2021-08-10 10:28:10|87243.5|87218.5|87238.9|87213.9|87243.5|87218.5|87238.8|87213.8|46
1628591300000|2021-08-10 10:28:20|87239|87214|87233.7|87208.7|87239.2|87214.2|87233.6|87208.6|38
1628591310000|2021-08-10 10:28:30|87233.8|87208.8|87232.5|87207.5|87233.8|87208.8|87232.5|87207.5|28
1628591320000|2021-08-10 10:28:40|87232.7|87207.7|87236.1|87211.1|87237.5|87212.5|87231.8|87206.8|31
1628591330000|2021-08-10 10:28:50|87235.1|87210.1|87232.3|87207.3|87236.9|87211.9|87232.3|87207.3|31
1628591340000|2021-08-10 10:29:00|87234.1|87209.1|87230.3|87205.3|87235.3|87210.3|87230.3|87205.3|42
1628591350000|2021-08-10 10:29:10|87230.8|87205.8|87231.8|87206.8|87232.2|87207.2|87230.6|87205.6|29
1628591360000|2021-08-10 10:29:20|87231.9|87206.9|87233.7|87208.7|87234.6|87209.6|87231.9|87206.9|31
1628591370000|2021-08-10 10:29:30|87234|87209|87229.1|87204.1|87234|87209|87228.4|87203.4|38
1628591380000|2021-08-10 10:29:40|87229.2|87204.2|87228.3|87203.3|87229.5|87204.5|87228.3|87203.3|34
1628591390000|2021-08-10 10:29:50|87228.4|87203.4|87228.1|87203.1|87229|87204|87228|87203|16
1628591400000|2021-08-10 10:30:00|87228.2|87203.2|87223.7|87198.7|87228.2|87203.2|87223.7|87198.7|35
1628591410000|2021-08-10 10:30:10|87223.9|87198.9|87220.4|87195.4|87224.6|87199.6|87220.3|87195.3|39
1628591420000|2021-08-10 10:30:20|87220.3|87195.3|87224|87199|87224.9|87199.9|87220.3|87195.3|46
1628591430000|2021-08-10 10:30:30|87224.1|87199.1|87222.9|87197.9|87224.4|87199.4|87222.6|87197.6|32
1628591440000|2021-08-10 10:30:40|87222.8|87197.8|87220.9|87195.9|87222.8|87197.8|87220|87195|43
1628591450000|2021-08-10 10:30:50|87220.8|87195.8|87218.3|87193.3|87221.3|87196.3|87218.1|87193.1|39
1628591460000|2021-08-10 10:31:00|87217.6|87192.6|87220|87195|87220|87195|87217.2|87192.2|44
1628591470000|2021-08-10 10:31:10|87220.2|87195.2|87220.5|87195.5|87221.1|87196.1|87220.2|87195.2|20
1628591480000|2021-08-10 10:31:20|87220.8|87195.8|87230.4|87205.4|87231.2|87206.2|87219.7|87194.7|57
1628591490000|2021-08-10 10:31:30|87230.3|87205.3|87230.8|87205.8|87231.4|87206.4|87229.7|87204.7|26
1628591500000|2021-08-10 10:31:40|87230.3|87205.3|87231.1|87206.1|87231.1|87206.1|87228|87203|49
1628591510000|2021-08-10 10:31:50|87230.5|87205.5|87229.5|87204.5|87230.8|87205.8|87229.5|87204.5|23
1628591520000|2021-08-10 10:32:00|87229.6|87204.6|87221.3|87196.3|87229.7|87204.7|87220.7|87195.7|40
1628591530000|2021-08-10 10:32:10|87221.1|87196.1|87218.6|87193.6|87222.3|87197.3|87218.3|87193.3|43
1628591540000|2021-08-10 10:32:20|87218|87193|87218.8|87193.8|87224.5|87199.5|87217.8|87192.8|37
1628591550000|2021-08-10 10:32:30|87218.5|87193.5|87215.5|87190.5|87219.4|87194.4|87214.1|87189.1|38
1628591560000|2021-08-10 10:32:40|87215.4|87190.4|87214.6|87189.6|87215.5|87190.5|87213.6|87188.6|29
1628591570000|2021-08-10 10:32:50|87214.8|87189.8|87212.7|87187.7|87215.5|87190.5|87212.1|87187.1|40
1628591580000|2021-08-10 10:33:00|87212.3|87187.3|87212.5|87187.5|87212.9|87187.9|87211.3|87186.3|23
1628591590000|2021-08-10 10:33:10|87214.1|87189.1|87221.6|87196.6|87221.8|87196.8|87214.1|87189.1|49
1628591600000|2021-08-10 10:33:20|87221.3|87196.3|87220.8|87195.8|87222.1|87197.1|87220.4|87195.4|40
1628591610000|2021-08-10 10:33:30|87220.9|87195.9|87220.8|87195.8|87221.6|87196.6|87220.5|87195.5|30
1628591620000|2021-08-10 10:33:40|87220.7|87195.7|87221.5|87196.5|87221.7|87196.7|87220.5|87195.5|31
1628591630000|2021-08-10 10:33:50|87221.3|87196.3|87219.1|87194.1|87221.6|87196.6|87218.1|87193.1|31
1628591640000|2021-08-10 10:34:00|87220|87195|87218.6|87193.6|87220.9|87195.9|87218.3|87193.3|50
1628591650000|2021-08-10 10:34:10|87218.7|87193.7|87217.6|87192.6|87219.8|87194.8|87217.5|87192.5|31
1628591660000|2021-08-10 10:34:20|87217.5|87192.5|87218.8|87193.8|87219.5|87194.5|87217.5|87192.5|27
1628591670000|2021-08-10 10:34:30|87218.7|87193.7|87215.1|87190.1|87218.9|87193.9|87215|87190|31
1628591680000|2021-08-10 10:34:40|87214.6|87189.6|87210.3|87185.3|87215.5|87190.5|87210.2|87185.2|41
1628591690000|2021-08-10 10:34:50|87210.5|87185.5|87210.5|87185.5|87210.7|87185.7|87209.7|87184.7|27
1628591700000|2021-08-10 10:35:00|87210.3|87185.3|87209.9|87184.9|87210.5|87185.5|87209.5|87184.5|27
1628591710000|2021-08-10 10:35:10|87210.3|87185.3|87209|87184|87211.6|87186.6|87208.3|87183.3|29
1628591720000|2021-08-10 10:35:20|87209.3|87184.3|87208.7|87183.7|87213.5|87188.5|87204.6|87179.6|62
1628591730000|2021-08-10 10:35:30|87208.9|87183.9|87205.7|87180.7|87208.9|87183.9|87205.6|87180.6|39
1628591740000|2021-08-10 10:35:40|87205.8|87180.8|87209.2|87184.2|87209.4|87184.4|87205.7|87180.7|35
1628591750000|2021-08-10 10:35:50|87208.4|87183.4|87207.5|87182.5|87209.5|87184.5|87207.3|87182.3|30
1628591760000|2021-08-10 10:36:00|87207.6|87182.6|87206.9|87181.9|87207.6|87182.6|87206.6|87181.6|21
1628591770000|2021-08-10 10:36:10|87206.8|87181.8|87205.1|87180.1|87207|87182|87205.1|87180.1|25
1628591780000|2021-08-10 10:36:20|87205.5|87180.5|87205.3|87180.3|87205.7|87180.7|87204.6|87179.6|30
1628591790000|2021-08-10 10:36:30|87204.9|87179.9|87206.4|87181.4|87206.6|87181.6|87204.2|87179.2|24
1628591800000|2021-08-10 10:36:40|87206.5|87181.5|87208.1|87183.1|87208.1|87183.1|87206.4|87181.4|24
1628591810000|2021-08-10 10:36:50|87208|87183|87203.4|87178.4|87208|87183|87202.8|87177.8|35
1628591820000|2021-08-10 10:37:00|87203.3|87178.3|87201|87176|87203.3|87178.3|87200.8|87175.8|40
1628591830000|2021-08-10 10:37:10|87201.2|87176.2|87204.3|87179.3|87205.9|87180.9|87200.6|87175.6|48
1628591840000|2021-08-10 10:37:20|87204|87179|87199.3|87174.3|87204|87179|87199|87174|42
1628591850000|2021-08-10 10:37:30|87199.4|87174.4|87197.6|87172.6|87199.4|87174.4|87195.7|87170.7|43
1628591860000|2021-08-10 10:37:40|87197.2|87172.2|87198.5|87173.5|87198.5|87173.5|87197.1|87172.1|32
1628591870000|2021-08-10 10:37:50|87198.4|87173.4|87196.8|87171.8|87198.5|87173.5|87196.8|87171.8|27
1628591880000|2021-08-10 10:38:00|87197|87172|87199.5|87174.5|87199.9|87174.9|87197|87172|24
1628591890000|2021-08-10 10:38:10|87199.7|87174.7|87200|87175|87201.4|87176.4|87198.7|87173.7|41
1628591900000|2021-08-10 10:38:20|87199.7|87174.7|87203.7|87178.7|87204.2|87179.2|87199.5|87174.5|32
1628591910000|2021-08-10 10:38:30|87203.5|87178.5|87204|87179|87205.4|87180.4|87202.3|87177.3|42
1628591920000|2021-08-10 10:38:40|87203.8|87178.8|87204.2|87179.2|87204.7|87179.7|87203.7|87178.7|25
1628591930000|2021-08-10 10:38:50|87203.9|87178.9|87201|87176|87204.3|87179.3|87200.7|87175.7|33
1628591940000|2021-08-10 10:39:00|87200.9|87175.9|87201.3|87176.3|87202.8|87177.8|87200.7|87175.7|40
1628591950000|2021-08-10 10:39:10|87201.2|87176.2|87201.2|87176.2|87201.8|87176.8|87200.5|87175.5|26
1628591960000|2021-08-10 10:39:20|87201.1|87176.1|87199.4|87174.4|87201.2|87176.2|87199.3|87174.3|38
1628591970000|2021-08-10 10:39:30|87199.5|87174.5|87201.6|87176.6|87201.9|87176.9|87199.4|87174.4|29
1628591980000|2021-08-10 10:39:40|87201.7|87176.7|87195.5|87170.5|87201.7|87176.7|87195.3|87170.3|51
1628591990000|2021-08-10 10:39:50|87195.6|87170.6|87191.3|87166.3|87195.9|87170.9|87191.3|87166.3|36
1628592000000|2021-08-10 10:40:00|87191.9|87166.9|87194.6|87169.6|87196.7|87171.7|87191.9|87166.9|51
1628592010000|2021-08-10 10:40:10|87193.8|87168.8|87197.2|87172.2|87198.6|87173.6|87193.2|87168.2|43
1628592020000|2021-08-10 10:40:20|87197.1|87172.1|87198.9|87173.9|87199.2|87174.2|87197|87172|38
1628592030000|2021-08-10 10:40:30|87199|87174|87195.5|87170.5|87199.1|87174.1|87194.9|87169.9|33
1628592040000|2021-08-10 10:40:40|87195.3|87170.3|87194.8|87169.8|87196.1|87171.1|87193.9|87168.9|27
1628592050000|2021-08-10 10:40:50|87194.6|87169.6|87193.1|87168.1|87194.8|87169.8|87191.3|87166.3|34
1628592060000|2021-08-10 10:41:00|87192.9|87167.9|87200.7|87175.7|87200.7|87175.7|87192.6|87167.6|39
1628592070000|2021-08-10 10:41:10|87200.8|87175.8|87203.8|87178.8|87205.2|87180.2|87199.8|87174.8|45
1628592080000|2021-08-10 10:41:20|87203.2|87178.2|87208.5|87183.5|87210.3|87185.3|87202.9|87177.9|38
1628592090000|2021-08-10 10:41:30|87208.9|87183.9|87202.2|87177.2|87208.9|87183.9|87202.2|87177.2|39
1628592100000|2021-08-10 10:41:40|87202|87177|87208.5|87183.5|87209.1|87184.1|87202|87177|41
1628592110000|2021-08-10 10:41:50|87208.2|87183.2|87207.7|87182.7|87210.8|87185.8|87206.5|87181.5|39
1628592120000|2021-08-10 10:42:00|87207.8|87182.8|87209.4|87184.4|87209.8|87184.8|87206.2|87181.2|48
1628592130000|2021-08-10 10:42:10|87209.2|87184.2|87220.8|87195.8|87220.8|87195.8|87208.4|87183.4|63
1628592140000|2021-08-10 10:42:20|87219.9|87194.9|87226|87201|87226.3|87201.3|87219.9|87194.9|48
1628592150000|2021-08-10 10:42:30|87225.9|87200.9|87227.9|87202.9|87231.8|87206.8|87225|87200|54
1628592160000|2021-08-10 10:42:40|87228.2|87203.2|87228.9|87203.9|87229.1|87204.1|87226.4|87201.4|50
1628592170000|2021-08-10 10:42:50|87229.4|87204.4|87224.1|87199.1|87229.4|87204.4|87223.4|87198.4|42
1628592180000|2021-08-10 10:43:00|87224.4|87199.4|87221.5|87196.5|87225.1|87200.1|87219.4|87194.4|50
1628592190000|2021-08-10 10:43:10|87220.8|87195.8|87219.7|87194.7|87222.1|87197.1|87218.4|87193.4|45
1628592200000|2021-08-10 10:43:20|87220.1|87195.1|87219.2|87194.2|87220.1|87195.1|87218.2|87193.2|35
1628592210000|2021-08-10 10:43:30|87219.3|87194.3|87210.5|87185.5|87219.3|87194.3|87208.5|87183.5|51
1628592220000|2021-08-10 10:43:40|87211.3|87186.3|87213.5|87188.5|87213.5|87188.5|87208.3|87183.3|38
1628592230000|2021-08-10 10:43:50|87213.6|87188.6|87198.2|87173.2|87213.6|87188.6|87197.6|87172.6|40
1628592240000|2021-08-10 10:44:00|87200.5|87175.5|87199|87174|87200.5|87175.5|87197.3|87172.3|34
1628592250000|2021-08-10 10:44:10|87198.7|87173.7|87198.4|87173.4|87199.3|87174.3|87197.7|87172.7|39
1628592260000|2021-08-10 10:44:20|87198.7|87173.7|87198.9|87173.9|87201|87176|87196.4|87171.4|50
1628592270000|2021-08-10 10:44:30|87198.6|87173.6|87198.8|87173.8|87199.3|87174.3|87197|87172|22
1628592280000|2021-08-10 10:44:40|87199.2|87174.2|87199.1|87174.1|87202.5|87177.5|87197.1|87172.1|52
1628592290000|2021-08-10 10:44:50|87199.2|87174.2|87199|87174|87199.9|87174.9|87195.4|87170.4|46
1628592300000|2021-08-10 10:45:00|87199.3|87174.3|87200.8|87175.8|87202.5|87177.5|87199.2|87174.2|39
1628592310000|2021-08-10 10:45:10|87201.3|87176.3|87201.2|87176.2|87202.4|87177.4|87199.2|87174.2|38
1628592320000|2021-08-10 10:45:20|87201.5|87176.5|87202.6|87177.6|87203.3|87178.3|87200.9|87175.9|26
1628592330000|2021-08-10 10:45:30|87202.2|87177.2|87201.5|87176.5|87202.5|87177.5|87201.3|87176.3|24
1628592340000|2021-08-10 10:45:40|87201.8|87176.8|87201.1|87176.1|87201.8|87176.8|87201.1|87176.1|13
1628592350000|2021-08-10 10:45:50|87200.9|87175.9|87201.6|87176.6|87202.4|87177.4|87200.9|87175.9|24
1628592360000|2021-08-10 10:46:00|87201.7|87176.7|87203.5|87178.5|87204.9|87179.9|87201.6|87176.6|37
1628592370000|2021-08-10 10:46:10|87203.6|87178.6|87202.9|87177.9|87207|87182|87201.8|87176.8|33
1628592380000|2021-08-10 10:46:20|87201.1|87176.1|87201.9|87176.9|87202.4|87177.4|87200.9|87175.9|23
1628592390000|2021-08-10 10:46:30|87201.7|87176.7|87201.9|87176.9|87202|87177|87200.8|87175.8|27
1628592400000|2021-08-10 10:46:40|87202|87177|87203.2|87178.2|87204|87179|87201.1|87176.1|29
1628592410000|2021-08-10 10:46:50|87202.9|87177.9|87202.1|87177.1|87204.1|87179.1|87201.6|87176.6|28
1628592420000|2021-08-10 10:47:00|87202|87177|87206.5|87181.5|87207.3|87182.3|87201.9|87176.9|38
1628592430000|2021-08-10 10:47:10|87206.6|87181.6|87205.6|87180.6|87206.6|87181.6|87203.5|87178.5|51
1628592440000|2021-08-10 10:47:20|87205.5|87180.5|87204.5|87179.5|87205.8|87180.8|87204|87179|27
1628592450000|2021-08-10 10:47:30|87204.1|87179.1|87204.2|87179.2|87204.4|87179.4|87203.8|87178.8|25
1628592460000|2021-08-10 10:47:40|87204.1|87179.1|87202.8|87177.8|87214.9|87189.9|87202.6|87177.6|51
1628592470000|2021-08-10 10:47:50|87202.6|87177.6|87196.1|87171.1|87202.6|87177.6|87196.1|87171.1|37
1628592480000|2021-08-10 10:48:00|87195.9|87170.9|87193.8|87168.8|87195.9|87170.9|87192.6|87167.6|45
1628592490000|2021-08-10 10:48:10|87193.6|87168.6|87191.5|87166.5|87193.6|87168.6|87189.3|87164.3|66
1628592500000|2021-08-10 10:48:20|87191|87166|87190.5|87165.5|87191.3|87166.3|87190.2|87165.2|26
1628592510000|2021-08-10 10:48:30|87190.3|87165.3|87189.5|87164.5|87192|87167|87189.3|87164.3|26
1628592520000|2021-08-10 10:48:40|87189.2|87164.2|87179.7|87154.7|87190.6|87165.6|87177.6|87152.6|47
1628592530000|2021-08-10 10:48:50|87179.9|87154.9|87177.6|87152.6|87179.9|87154.9|87177.5|87152.5|40
1628592540000|2021-08-10 10:49:00|87177|87152|87183.3|87158.3|87183.9|87158.9|87177|87152|51
1628592550000|2021-08-10 10:49:10|87181.2|87156.2|87181.1|87156.1|87181.5|87156.5|87175.4|87150.4|53
1628592560000|2021-08-10 10:49:20|87183.4|87158.4|87180.5|87155.5|87183.4|87158.4|87179.7|87154.7|47
1628592570000|2021-08-10 10:49:30|87180.2|87155.2|87171.3|87146.3|87180.5|87155.5|87171|87146|55
1628592580000|2021-08-10 10:49:40|87171|87146|87170.6|87145.6|87173.3|87148.3|87169.7|87144.7|37
1628592590000|2021-08-10 10:49:50|87170.9|87145.9|87171.8|87146.8|87174.2|87149.2|87170.8|87145.8|34
1628592600000|2021-08-10 10:50:00|87171.9|87146.9|87174|87149|87174|87149|87170.3|87145.3|31
1628592610000|2021-08-10 10:50:10|87172.9|87147.9|87172.8|87147.8|87174.5|87149.5|87172.3|87147.3|31
1628592620000|2021-08-10 10:50:20|87172.6|87147.6|87170.7|87145.7|87172.6|87147.6|87169.1|87144.1|44
1628592630000|2021-08-10 10:50:30|87170.5|87145.5|87170.5|87145.5|87173.1|87148.1|87168.2|87143.2|50
1628592640000|2021-08-10 10:50:40|87170.2|87145.2|87171.5|87146.5|87172.4|87147.4|87168.3|87143.3|39
1628592650000|2021-08-10 10:50:50|87171.3|87146.3|87173.6|87148.6|87173.6|87148.6|87171.1|87146.1|49
1628592660000|2021-08-10 10:51:00|87173.2|87148.2|87171.6|87146.6|87173.2|87148.2|87171.1|87146.1|41
1628592670000|2021-08-10 10:51:10|87170.8|87145.8|87170|87145|87171.2|87146.2|87168.3|87143.3|34
1628592680000|2021-08-10 10:51:20|87170.1|87145.1|87167.6|87142.6|87171.1|87146.1|87166.7|87141.7|46
1628592690000|2021-08-10 10:51:30|87167.4|87142.4|87168|87143|87168|87143|87159.4|87134.4|39
1628592700000|2021-08-10 10:51:40|87168.4|87143.4|87163|87138|87168.4|87143.4|87161.9|87136.9|58
1628592710000|2021-08-10 10:51:50|87163.7|87138.7|87166.5|87141.5|87167.4|87142.4|87163.7|87138.7|55
1628592720000|2021-08-10 10:52:00|87166.7|87141.7|87166.2|87141.2|87167.1|87142.1|87165.4|87140.4|31
1628592730000|2021-08-10 10:52:10|87166.1|87141.1|87165.9|87140.9|87167|87142|87165.9|87140.9|22
1628592740000|2021-08-10 10:52:20|87166.5|87141.5|87158.5|87133.5|87166.5|87141.5|87158.2|87133.2|43
1628592750000|2021-08-10 10:52:30|87158.4|87133.4|87158.9|87133.9|87160.2|87135.2|87156.7|87131.7|44
1628592760000|2021-08-10 10:52:40|87158.8|87133.8|87159.4|87134.4|87160.2|87135.2|87157.9|87132.9|41
1628592770000|2021-08-10 10:52:50|87159.9|87134.9|87165.1|87140.1|87166.3|87141.3|87158.6|87133.6|44
1628592780000|2021-08-10 10:53:00|87164.8|87139.8|87163.8|87138.8|87168.5|87143.5|87163.6|87138.6|53
1628592790000|2021-08-10 10:53:10|87162.9|87137.9|87165.1|87140.1|87165.2|87140.2|87161.9|87136.9|34
1628592800000|2021-08-10 10:53:20|87164.7|87139.7|87164.6|87139.6|87164.9|87139.9|87163.7|87138.7|22
1628592810000|2021-08-10 10:53:30|87164.4|87139.4|87164.4|87139.4|87164.7|87139.7|87163.4|87138.4|21
1628592820000|2021-08-10 10:53:40|87164.5|87139.5|87165.3|87140.3|87165.3|87140.3|87163.4|87138.4|26
1628592830000|2021-08-10 10:53:50|87165.4|87140.4|87164|87139|87165.5|87140.5|87163.7|87138.7|39
1628592840000|2021-08-10 10:54:00|87164.5|87139.5|87164.4|87139.4|87166.4|87141.4|87161.7|87136.7|39
1628592850000|2021-08-10 10:54:10|87164.5|87139.5|87164.7|87139.7|87165.5|87140.5|87162.4|87137.4|36
1628592860000|2021-08-10 10:54:20|87163.3|87138.3|87165.2|87140.2|87165.6|87140.6|87159|87134|43
1628592870000|2021-08-10 10:54:30|87165.6|87140.6|87165|87140|87166.8|87141.8|87164.9|87139.9|30
1628592880000|2021-08-10 10:54:40|87164.6|87139.6|87165|87140|87165.4|87140.4|87164.3|87139.3|26
1628592890000|2021-08-10 10:54:50|87164.9|87139.9|87164.6|87139.6|87165.1|87140.1|87163.9|87138.9|30
1628592900000|2021-08-10 10:55:00|87164.5|87139.5|87164|87139|87165.6|87140.6|87162.8|87137.8|31
1628592910000|2021-08-10 10:55:10|87164.1|87139.1|87163.4|87138.4|87165.2|87140.2|87161|87136|39
1628592920000|2021-08-10 10:55:20|87163.3|87138.3|87169.3|87144.3|87170.2|87145.2|87163|87138|45
1628592930000|2021-08-10 10:55:30|87169.1|87144.1|87168.2|87143.2|87169.8|87144.8|87168.2|87143.2|22
1628592940000|2021-08-10 10:55:40|87168.8|87143.8|87167.1|87142.1|87169.1|87144.1|87163.2|87138.2|43
1628592950000|2021-08-10 10:55:50|87167.2|87142.2|87154.6|87129.6|87167.7|87142.7|87154|87129|52
1628592960000|2021-08-10 10:56:00|87154.7|87129.7|87154.6|87129.6|87155.1|87130.1|87154.2|87129.2|33
1628592970000|2021-08-10 10:56:10|87154.8|87129.8|87155.9|87130.9|87155.9|87130.9|87154.6|87129.6|31
1628592980000|2021-08-10 10:56:20|87155.4|87130.4|87155.4|87130.4|87156.1|87131.1|87155.2|87130.2|18
1628592990000|2021-08-10 10:56:30|87155.6|87130.6|87157|87132|87158.9|87133.9|87154.2|87129.2|41
1628593000000|2021-08-10 10:56:40|87157.2|87132.2|87158.7|87133.7|87159.4|87134.4|87154.9|87129.9|40
1628593010000|2021-08-10 10:56:50|87158.4|87133.4|87158.1|87133.1|87158.9|87133.9|87157.3|87132.3|30
1628593020000|2021-08-10 10:57:00|87157.8|87132.8|87156.9|87131.9|87157.8|87132.8|87156.5|87131.5|24
1628593030000|2021-08-10 10:57:10|87156.7|87131.7|87157.9|87132.9|87159|87134|87155.1|87130.1|36
1628593040000|2021-08-10 10:57:20|87156.5|87131.5|87155.8|87130.8|87157|87132|87155.3|87130.3|35
1628593050000|2021-08-10 10:57:30|87155.9|87130.9|87155.6|87130.6|87156.6|87131.6|87155.1|87130.1|22
1628593060000|2021-08-10 10:57:40|87155.8|87130.8|87154.3|87129.3|87156.1|87131.1|87153.8|87128.8|28
1628593070000|2021-08-10 10:57:50|87153.5|87128.5|87152.9|87127.9|87153.7|87128.7|87150.9|87125.9|36
1628593080000|2021-08-10 10:58:00|87152.8|87127.8|87147.2|87122.2|87152.8|87127.8|87146.8|87121.8|45
1628593090000|2021-08-10 10:58:10|87146.9|87121.9|87146.7|87121.7|87148|87123|87146|87121|32
1628593100000|2021-08-10 10:58:20|87146.1|87121.1|87145.2|87120.2|87147|87122|87143.4|87118.4|41
1628593110000|2021-08-10 10:58:30|87145|87120|87148.7|87123.7|87148.7|87123.7|87142.4|87117.4|55
1628593120000|2021-08-10 10:58:40|87149.7|87124.7|87153.3|87128.3|87153.3|87128.3|87148.5|87123.5|45
1628593130000|2021-08-10 10:58:50|87153.7|87128.7|87158.8|87133.8|87159.9|87134.9|87152.3|87127.3|47
1628593140000|2021-08-10 10:59:00|87159.1|87134.1|87165.6|87140.6|87168.1|87143.1|87159|87134|61
1628593150000|2021-08-10 10:59:10|87166.9|87141.9|87168.2|87143.2|87168.2|87143.2|87164.2|87139.2|39
1628593160000|2021-08-10 10:59:20|87167.5|87142.5|87167.8|87142.8|87168.5|87143.5|87166.8|87141.8|23
1628593170000|2021-08-10 10:59:30|87167.9|87142.9|87160.8|87135.8|87168.7|87143.7|87160.6|87135.6|45
1628593180000|2021-08-10 10:59:40|87161.1|87136.1|87163.8|87138.8|87165.9|87140.9|87161.1|87136.1|55
1628593190000|2021-08-10 10:59:50|87165.2|87140.2|87163.6|87138.6|87165.9|87140.9|87162.2|87137.2|47
1628593200000|2021-08-10 11:00:00|87163.3|87138.3|87155.5|87130.5|87163.3|87138.3|87154.9|87129.9|56
1628593210000|2021-08-10 11:00:10|87155.9|87130.9|87162.4|87137.4|87163.3|87138.3|87152.3|87127.3|50
1628593220000|2021-08-10 11:00:20|87162.5|87137.5|87165|87140|87165.1|87140.1|87162.3|87137.3|39
1628593230000|2021-08-10 11:00:30|87164.8|87139.8|87166.7|87141.7|87167|87142|87164.8|87139.8|22
1628593240000|2021-08-10 11:00:40|87166.8|87141.8|87165.6|87140.6|87166.8|87141.8|87164.3|87139.3|44
1628593250000|2021-08-10 11:00:50|87165.7|87140.7|87166.1|87141.1|87166.5|87141.5|87164.5|87139.5|43
1628593260000|2021-08-10 11:01:00|87166|87141|87169.4|87144.4|87169.4|87144.4|87166|87141|34
1628593270000|2021-08-10 11:01:10|87169.3|87144.3|87182.2|87157.2|87182.2|87157.2|87169.3|87144.3|54
1628593280000|2021-08-10 11:01:20|87182.1|87157.1|87182|87157|87189.5|87164.5|87174.8|87149.8|63
1628593290000|2021-08-10 11:01:30|87180.9|87155.9|87182.9|87157.9|87183|87158|87180.7|87155.7|37
1628593300000|2021-08-10 11:01:40|87182.8|87157.8|87183.5|87158.5|87183.5|87158.5|87181.8|87156.8|54
1628593310000|2021-08-10 11:01:50|87183.4|87158.4|87185.8|87160.8|87187.7|87162.7|87183.1|87158.1|47
1628593320000|2021-08-10 11:02:00|87185.9|87160.9|87180.6|87155.6|87185.9|87160.9|87180.6|87155.6|50
1628593330000|2021-08-10 11:02:10|87180.8|87155.8|87184.5|87159.5|87184.5|87159.5|87178.2|87153.2|44
1628593340000|2021-08-10 11:02:20|87184.8|87159.8|87183.6|87158.6|87187.8|87162.8|87183.6|87158.6|50
1628593350000|2021-08-10 11:02:30|87183.4|87158.4|87176|87151|87183.4|87158.4|87173.6|87148.6|49
1628593360000|2021-08-10 11:02:40|87175.9|87150.9|87176.6|87151.6|87176.6|87151.6|87175.1|87150.1|21
1628593370000|2021-08-10 11:02:50|87177|87152|87177.4|87152.4|87177.5|87152.5|87176.5|87151.5|30
1628593380000|2021-08-10 11:03:00|87177.1|87152.1|87172.9|87147.9|87177.1|87152.1|87171.4|87146.4|33
1628593390000|2021-08-10 11:03:10|87171.7|87146.7|87173.2|87148.2|87173.4|87148.4|87171.7|87146.7|27
1628593400000|2021-08-10 11:03:20|87173.4|87148.4|87171.3|87146.3|87173.4|87148.4|87170.7|87145.7|20
1628593410000|2021-08-10 11:03:30|87171.2|87146.2|87174.7|87149.7|87174.7|87149.7|87170.9|87145.9|31
1628593420000|2021-08-10 11:03:40|87176.8|87151.8|87183.2|87158.2|87183.2|87158.2|87176.8|87151.8|44
1628593430000|2021-08-10 11:03:50|87183.6|87158.6|87191.5|87166.5|87192|87167|87183.4|87158.4|37
1628593440000|2021-08-10 11:04:00|87191|87166|87188.6|87163.6|87191|87166|87188.4|87163.4|36
1628593450000|2021-08-10 11:04:10|87189|87164|87185.1|87160.1|87190.1|87165.1|87184.9|87159.9|31
1628593460000|2021-08-10 11:04:20|87185.2|87160.2|87177.2|87152.2|87185.7|87160.7|87176.6|87151.6|47
1628593470000|2021-08-10 11:04:30|87177|87152|87177.2|87152.2|87177.6|87152.6|87176.6|87151.6|32
1628593480000|2021-08-10 11:04:40|87177.5|87152.5|87176.2|87151.2|87177.5|87152.5|87172.4|87147.4|47
1628593490000|2021-08-10 11:04:50|87176.3|87151.3|87177.1|87152.1|87177.1|87152.1|87173.1|87148.1|45
1628593500000|2021-08-10 11:05:00|87176.8|87151.8|87176.6|87151.6|87177.5|87152.5|87176.4|87151.4|30
1628593510000|2021-08-10 11:05:10|87176.7|87151.7|87177.2|87152.2|87177.6|87152.6|87176.7|87151.7|25
1628593520000|2021-08-10 11:05:20|87177.7|87152.7|87178.5|87153.5|87180|87155|87177.7|87152.7|42
1628593530000|2021-08-10 11:05:30|87178.4|87153.4|87181.5|87156.5|87181.7|87156.7|87178.4|87153.4|37
1628593540000|2021-08-10 11:05:40|87181.4|87156.4|87185.1|87160.1|87186.1|87161.1|87181.4|87156.4|45
1628593550000|2021-08-10 11:05:50|87185|87160|87190|87165|87190.1|87165.1|87185|87160|24
1628593560000|2021-08-10 11:06:00|87189.8|87164.8|87189.2|87164.2|87190.8|87165.8|87187.4|87162.4|42
1628593570000|2021-08-10 11:06:10|87189|87164|87191.4|87166.4|87191.8|87166.8|87188.7|87163.7|39
1628593580000|2021-08-10 11:06:20|87191.3|87166.3|87184.8|87159.8|87192.1|87167.1|87184.7|87159.7|52
1628593590000|2021-08-10 11:06:30|87184.9|87159.9|87183.3|87158.3|87186.2|87161.2|87183.3|87158.3|40
1628593600000|2021-08-10 11:06:40|87183.2|87158.2|87184|87159|87184.1|87159.1|87182.9|87157.9|38
1628593610000|2021-08-10 11:06:50|87183.8|87158.8|87182.4|87157.4|87184|87159|87182.2|87157.2|39
1628593620000|2021-08-10 11:07:00|87182.6|87157.6|87184.5|87159.5|87184.6|87159.6|87182.5|87157.5|37
1628593630000|2021-08-10 11:07:10|87184.2|87159.2|87180.7|87155.7|87184.8|87159.8|87180.3|87155.3|46
1628593640000|2021-08-10 11:07:20|87180.8|87155.8|87183.4|87158.4|87183.4|87158.4|87180.3|87155.3|30
1628593650000|2021-08-10 11:07:30|87183.9|87158.9|87183|87158|87184.2|87159.2|87181.8|87156.8|40
1628593660000|2021-08-10 11:07:40|87183.4|87158.4|87183.7|87158.7|87184.2|87159.2|87180.9|87155.9|40
1628593670000|2021-08-10 11:07:50|87183.8|87158.8|87186.2|87161.2|87186.5|87161.5|87183.3|87158.3|36
1628593680000|2021-08-10 11:08:00|87185.9|87160.9|87187.7|87162.7|87188|87163|87184.9|87159.9|47
1628593690000|2021-08-10 11:08:10|87187.5|87162.5|87193.9|87168.9|87194.2|87169.2|87187.4|87162.4|34
1628593700000|2021-08-10 11:08:20|87193.5|87168.5|87189.6|87164.6|87196.7|87171.7|87189.1|87164.1|60
1628593710000|2021-08-10 11:08:30|87189.1|87164.1|87185.2|87160.2|87190.7|87165.7|87183.8|87158.8|39
1628593720000|2021-08-10 11:08:40|87184.8|87159.8|87185.7|87160.7|87185.7|87160.7|87184.3|87159.3|25
1628593730000|2021-08-10 11:08:50|87185.6|87160.6|87184.6|87159.6|87185.6|87160.6|87183.2|87158.2|28
1628593740000|2021-08-10 11:09:00|87184.7|87159.7|87180.2|87155.2|87185.8|87160.8|87178.2|87153.2|42
1628593750000|2021-08-10 11:09:10|87179.1|87154.1|87178.6|87153.6|87180.1|87155.1|87177.8|87152.8|47
1628593760000|2021-08-10 11:09:20|87178.7|87153.7|87182.8|87157.8|87184.1|87159.1|87178.7|87153.7|35
1628593770000|2021-08-10 11:09:30|87183.1|87158.1|87185.1|87160.1|87186.1|87161.1|87183|87158|41
1628593780000|2021-08-10 11:09:40|87186.2|87161.2|87182.9|87157.9|87186.2|87161.2|87182.3|87157.3|39
1628593790000|2021-08-10 11:09:50|87183.1|87158.1|87183.9|87158.9|87184.6|87159.6|87182.8|87157.8|35
1628593800000|2021-08-10 11:10:00|87183.5|87158.5|87186.1|87161.1|87187.6|87162.6|87183.4|87158.4|36
1628593810000|2021-08-10 11:10:10|87186.4|87161.4|87187.3|87162.3|87187.3|87162.3|87186.1|87161.1|22
1628593820000|2021-08-10 11:10:20|87186.6|87161.6|87183.1|87158.1|87186.6|87161.6|87182.2|87157.2|38
1628593830000|2021-08-10 11:10:30|87183.3|87158.3|87183.2|87158.2|87184.8|87159.8|87182.7|87157.7|23
1628593840000|2021-08-10 11:10:40|87183.4|87158.4|87189.4|87164.4|87190.2|87165.2|87182.8|87157.8|39
1628593850000|2021-08-10 11:10:50|87189.5|87164.5|87191.2|87166.2|87191.7|87166.7|87189.2|87164.2|36
1628593860000|2021-08-10 11:11:00|87191.3|87166.3|87190|87165|87191.4|87166.4|87189.6|87164.6|26
1628593870000|2021-08-10 11:11:10|87189.9|87164.9|87190.1|87165.1|87191.3|87166.3|87189.7|87164.7|21
1628593880000|2021-08-10 11:11:20|87189.8|87164.8|87190.3|87165.3|87190.8|87165.8|87187.9|87162.9|36
1628593890000|2021-08-10 11:11:30|87190.2|87165.2|87189.3|87164.3|87190.4|87165.4|87189.2|87164.2|29
1628593900000|2021-08-10 11:11:40|87189.1|87164.1|87189|87164|87189.7|87164.7|87188.9|87163.9|23
1628593910000|2021-08-10 11:11:50|87188.7|87163.7|87186.3|87161.3|87188.7|87163.7|87185|87160|42
1628593920000|2021-08-10 11:12:00|87186.4|87161.4|87186.9|87161.9|87188.1|87163.1|87186.3|87161.3|25
1628593930000|2021-08-10 11:12:10|87187.1|87162.1|87172.7|87147.7|87188.6|87163.6|87172.2|87147.2|41
1628593940000|2021-08-10 11:12:20|87173|87148|87172.6|87147.6|87173|87148|87169.1|87144.1|37
1628593950000|2021-08-10 11:12:30|87172.5|87147.5|87171.8|87146.8|87173|87148|87171.8|87146.8|38
1628593960000|2021-08-10 11:12:40|87171.9|87146.9|87169.1|87144.1|87172|87147|87167.7|87142.7|42
1628593970000|2021-08-10 11:12:50|87169.9|87144.9|87168.4|87143.4|87170.2|87145.2|87166|87141|49
1628593980000|2021-08-10 11:13:00|87168.3|87143.3|87167.2|87142.2|87171.8|87146.8|87165.7|87140.7|60
1628593990000|2021-08-10 11:13:10|87167.1|87142.1|87167.8|87142.8|87169.2|87144.2|87166.2|87141.2|33
1628594000000|2021-08-10 11:13:20|87167.7|87142.7|87161.5|87136.5|87169.8|87144.8|87160.1|87135.1|40
1628594010000|2021-08-10 11:13:30|87160.2|87135.2|87147.4|87122.4|87160.2|87135.2|87145.2|87120.2|43
1628594020000|2021-08-10 11:13:40|87144.9|87119.9|87150.1|87125.1|87150.8|87125.8|87144.7|87119.7|44
1628594030000|2021-08-10 11:13:50|87149.5|87124.5|87146.1|87121.1|87149.5|87124.5|87144.1|87119.1|32
1628594040000|2021-08-10 11:14:00|87146|87121|87153.1|87128.1|87153.6|87128.6|87145.6|87120.6|45
1628594050000|2021-08-10 11:14:10|87153.3|87128.3|87149.1|87124.1|87155.1|87130.1|87148.7|87123.7|37
1628594060000|2021-08-10 11:14:20|87149.3|87124.3|87147.1|87122.1|87149.6|87124.6|87146.6|87121.6|36
1628594070000|2021-08-10 11:14:30|87146.9|87121.9|87154.1|87129.1|87154.4|87129.4|87146.9|87121.9|43
1628594080000|2021-08-10 11:14:40|87154.3|87129.3|87153.7|87128.7|87154.9|87129.9|87153.2|87128.2|35
1628594090000|2021-08-10 11:14:50|87153.4|87128.4|87155.3|87130.3|87157.9|87132.9|87153.3|87128.3|44
1628594100000|2021-08-10 11:15:00|87155.6|87130.6|87154.1|87129.1|87157.1|87132.1|87153.7|87128.7|33
1628594110000|2021-08-10 11:15:10|87154.2|87129.2|87150|87125|87154.6|87129.6|87149.3|87124.3|25
1628594120000|2021-08-10 11:15:20|87149.6|87124.6|87149.4|87124.4|87150.2|87125.2|87148.8|87123.8|24
1628594130000|2021-08-10 11:15:30|87149.7|87124.7|87151.4|87126.4|87153.1|87128.1|87148.9|87123.9|33
1628594140000|2021-08-10 11:15:40|87148.6|87123.6|87157.7|87132.7|87158|87133|87148.6|87123.6|39
1628594150000|2021-08-10 11:15:50|87158.1|87133.1|87161.9|87136.9|87162.6|87137.6|87155.9|87130.9|40
1628594160000|2021-08-10 11:16:00|87161.8|87136.8|87161.4|87136.4|87162.2|87137.2|87160.3|87135.3|34
1628594170000|2021-08-10 11:16:10|87161.5|87136.5|87159.3|87134.3|87162|87137|87159.3|87134.3|31
1628594180000|2021-08-10 11:16:20|87159.8|87134.8|87157.8|87132.8|87161|87136|87156.1|87131.1|43
1628594190000|2021-08-10 11:16:30|87157.9|87132.9|87158|87133|87158.6|87133.6|87157|87132|36
1628594200000|2021-08-10 11:16:40|87158.2|87133.2|87182.5|87157.5|87183.4|87158.4|87157.9|87132.9|54
1628594210000|2021-08-10 11:16:50|87183|87158|87178.6|87153.6|87185.5|87160.5|87175.9|87150.9|53
1628594220000|2021-08-10 11:17:00|87181.1|87156.1|87186.2|87161.2|87186.9|87161.9|87180|87155|55
1628594230000|2021-08-10 11:17:10|87186.4|87161.4|87186.4|87161.4|87187.5|87162.5|87183.4|87158.4|47
1628594240000|2021-08-10 11:17:20|87185.9|87160.9|87182|87157|87185.9|87160.9|87181.1|87156.1|43
1628594250000|2021-08-10 11:17:30|87181.7|87156.7|87186.1|87161.1|87186.6|87161.6|87181.7|87156.7|46
1628594260000|2021-08-10 11:17:40|87187|87162|87191.4|87166.4|87191.7|87166.7|87186.7|87161.7|45
1628594270000|2021-08-10 11:17:50|87191.6|87166.6|87180.4|87155.4|87191.6|87166.6|87180.2|87155.2|51
1628594280000|2021-08-10 11:18:00|87180.5|87155.5|87186.5|87161.5|87187|87162|87180.3|87155.3|40
1628594290000|2021-08-10 11:18:10|87186.3|87161.3|87184|87159|87186.3|87161.3|87183.7|87158.7|33
1628594300000|2021-08-10 11:18:20|87183.9|87158.9|87187.1|87162.1|87188.1|87163.1|87182.5|87157.5|43
1628594310000|2021-08-10 11:18:30|87187|87162|87186.5|87161.5|87187.6|87162.6|87184.5|87159.5|40
1628594320000|2021-08-10 11:18:40|87186.3|87161.3|87185.2|87160.2|87186.4|87161.4|87184.6|87159.6|23
1628594330000|2021-08-10 11:18:50|87185.1|87160.1|87185.3|87160.3|87186|87161|87185|87160|32
1628594340000|2021-08-10 11:19:00|87185.5|87160.5|87182.2|87157.2|87185.5|87160.5|87181|87156|47
1628594350000|2021-08-10 11:19:10|87182|87157|87175.2|87150.2|87182.5|87157.5|87175.1|87150.1|43
1628594360000|2021-08-10 11:19:20|87175.1|87150.1|87174.2|87149.2|87175.1|87150.1|87170.9|87145.9|53
1628594370000|2021-08-10 11:19:30|87174.3|87149.3|87177.4|87152.4|87178.4|87153.4|87170.3|87145.3|48
1628594380000|2021-08-10 11:19:40|87177.1|87152.1|87178.8|87153.8|87179.3|87154.3|87176.8|87151.8|38
1628594390000|2021-08-10 11:19:50|87178.5|87153.5|87178|87153|87178.7|87153.7|87173.9|87148.9|52
1628594400000|2021-08-10 11:20:00|87177.6|87152.6|87176.3|87151.3|87177.6|87152.6|87175.7|87150.7|38
1628594410000|2021-08-10 11:20:10|87176.1|87151.1|87169.6|87144.6|87176.2|87151.2|87167.8|87142.8|43
1628594420000|2021-08-10 11:20:20|87169.7|87144.7|87174.8|87149.8|87175.2|87150.2|87169.4|87144.4|37
1628594430000|2021-08-10 11:20:30|87174.7|87149.7|87168.6|87143.6|87174.8|87149.8|87167|87142|45
1628594440000|2021-08-10 11:20:40|87168.3|87143.3|87168.2|87143.2|87168.8|87143.8|87167|87142|27
1628594450000|2021-08-10 11:20:50|87168.3|87143.3|87159|87134|87168.3|87143.3|87159|87134|33
1628594460000|2021-08-10 11:21:00|87159.7|87134.7|87162.4|87137.4|87163.4|87138.4|87159.4|87134.4|32
1628594470000|2021-08-10 11:21:10|87162.3|87137.3|87164|87139|87164.2|87139.2|87162.3|87137.3|23
1628594480000|2021-08-10 11:21:20|87163.6|87138.6|87163.6|87138.6|87163.9|87138.9|87163|87138|23
1628594490000|2021-08-10 11:21:30|87163.5|87138.5|87157|87132|87163.7|87138.7|87156.5|87131.5|41
1628594500000|2021-08-10 11:21:40|87156.9|87131.9|87159.7|87134.7|87160.3|87135.3|87156.3|87131.3|31
1628594510000|2021-08-10 11:21:50|87160.3|87135.3|87160.3|87135.3|87161.2|87136.2|87156.5|87131.5|35
1628594520000|2021-08-10 11:22:00|87160.6|87135.6|87166|87141|87166.2|87141.2|87159.9|87134.9|38
1628594530000|2021-08-10 11:22:10|87165.9|87140.9|87156.2|87131.2|87165.9|87140.9|87155.1|87130.1|48
1628594540000|2021-08-10 11:22:20|87156.3|87131.3|87167|87142|87167|87142|87154.1|87129.1|53
1628594550000|2021-08-10 11:22:30|87168|87143|87168.7|87143.7|87171.7|87146.7|87167.4|87142.4|50
1628594560000|2021-08-10 11:22:40|87168.8|87143.8|87169.8|87144.8|87175.6|87150.6|87168.8|87143.8|55
1628594570000|2021-08-10 11:22:50|87169.9|87144.9|87168|87143|87170.9|87145.9|87168|87143|37
1628594580000|2021-08-10 11:23:00|87168.8|87143.8|87163.6|87138.6|87169.6|87144.6|87160.7|87135.7|37
1628594590000|2021-08-10 11:23:10|87163|87138|87154.2|87129.2|87163.5|87138.5|87153.3|87128.3|48
1628594600000|2021-08-10 11:23:20|87154.3|87129.3|87152.1|87127.1|87155|87130|87151.3|87126.3|35
1628594610000|2021-08-10 11:23:30|87152.5|87127.5|87151.3|87126.3|87152.5|87127.5|87151.1|87126.1|32
1628594620000|2021-08-10 11:23:40|87151.7|87126.7|87150.8|87125.8|87152.6|87127.6|87148.5|87123.5|38
1628594630000|2021-08-10 11:23:50|87151.1|87126.1|87150.9|87125.9|87151.5|87126.5|87147.7|87122.7|41
1628594640000|2021-08-10 11:24:00|87151.8|87126.8|87151.4|87126.4|87151.9|87126.9|87150.5|87125.5|28
1628594650000|2021-08-10 11:24:10|87151.5|87126.5|87151.4|87126.4|87151.5|87126.5|87150.3|87125.3|15
1628594660000|2021-08-10 11:24:20|87151.3|87126.3|87151.7|87126.7|87152.8|87127.8|87150.5|87125.5|24
1628594670000|2021-08-10 11:24:30|87151|87126|87150.6|87125.6|87151.4|87126.4|87149.6|87124.6|24
1628594680000|2021-08-10 11:24:40|87150.2|87125.2|87147|87122|87151.1|87126.1|87146|87121|36
1628594690000|2021-08-10 11:24:50|87147.1|87122.1|87146.4|87121.4|87147.9|87122.9|87143|87118|33
1628594700000|2021-08-10 11:25:00|87146.5|87121.5|87141|87116|87146.5|87121.5|87141|87116|50
1628594710000|2021-08-10 11:25:10|87140.9|87115.9|87139.3|87114.3|87141.7|87116.7|87138.7|87113.7|30
1628594720000|2021-08-10 11:25:20|87139|87114|87139.4|87114.4|87140.1|87115.1|87138.3|87113.3|34
1628594730000|2021-08-10 11:25:30|87139.5|87114.5|87140.3|87115.3|87140.6|87115.6|87139.5|87114.5|25
1628594740000|2021-08-10 11:25:40|87140.2|87115.2|87140.7|87115.7|87143.8|87118.8|87138.8|87113.8|47
1628594750000|2021-08-10 11:25:50|87140.5|87115.5|87137|87112|87141.1|87116.1|87137|87112|42
1628594760000|2021-08-10 11:26:00|87136.7|87111.7|87136.4|87111.4|87137|87112|87135.8|87110.8|27
1628594770000|2021-08-10 11:26:10|87136.2|87111.2|87135.4|87110.4|87136.5|87111.5|87134.6|87109.6|21
1628594780000|2021-08-10 11:26:20|87135.1|87110.1|87136.3|87111.3|87136.7|87111.7|87134.9|87109.9|39
1628594790000|2021-08-10 11:26:30|87136.1|87111.1|87136.4|87111.4|87137.5|87112.5|87135.4|87110.4|30
1628594800000|2021-08-10 11:26:40|87136.6|87111.6|87142.7|87117.7|87143.1|87118.1|87135.6|87110.6|49
1628594810000|2021-08-10 11:26:50|87143.2|87118.2|87142.4|87117.4|87144.7|87119.7|87142|87117|38
1628594820000|2021-08-10 11:27:00|87141|87116|87140.4|87115.4|87141.9|87116.9|87139.3|87114.3|42
1628594830000|2021-08-10 11:27:10|87139|87114|87140|87115|87140|87115|87138.8|87113.8|34
1628594840000|2021-08-10 11:27:20|87140.1|87115.1|87143.4|87118.4|87143.4|87118.4|87139.6|87114.6|41
1628594850000|2021-08-10 11:27:30|87143.5|87118.5|87143.5|87118.5|87143.8|87118.8|87142.4|87117.4|28
1628594860000|2021-08-10 11:27:40|87143.6|87118.6|87138.3|87113.3|87143.7|87118.7|87138.3|87113.3|37
1628594870000|2021-08-10 11:27:50|87135.4|87110.4|87126.3|87101.3|87135.4|87110.4|87124.9|87099.9|44
1628594880000|2021-08-10 11:28:00|87126.9|87101.9|87129.1|87104.1|87130|87105|87124.9|87099.9|44
1628594890000|2021-08-10 11:28:10|87128.8|87103.8|87130.1|87105.1|87130.6|87105.6|87128.6|87103.6|35
1628594900000|2021-08-10 11:28:20|87130.5|87105.5|87130.2|87105.2|87130.8|87105.8|87129.7|87104.7|25
1628594910000|2021-08-10 11:28:30|87130.6|87105.6|87138.8|87113.8|87141.2|87116.2|87130.6|87105.6|48
1628594920000|2021-08-10 11:28:40|87138.7|87113.7|87139.7|87114.7|87140|87115|87138.7|87113.7|29
1628594930000|2021-08-10 11:28:50|87139.3|87114.3|87139.7|87114.7|87142.3|87117.3|87138.7|87113.7|36
1628594940000|2021-08-10 11:29:00|87139.8|87114.8|87134.9|87109.9|87139.8|87114.8|87134.1|87109.1|41
1628594950000|2021-08-10 11:29:10|87134.7|87109.7|87135.1|87110.1|87139.3|87114.3|87134.7|87109.7|46
1628594960000|2021-08-10 11:29:20|87135|87110|87140.6|87115.6|87141.3|87116.3|87135|87110|35
1628594970000|2021-08-10 11:29:30|87141|87116|87148.5|87123.5|87149.4|87124.4|87140|87115|41
1628594980000|2021-08-10 11:29:40|87148.6|87123.6|87140.6|87115.6|87150|87125|87139.9|87114.9|36
1628594990000|2021-08-10 11:29:50|87140.5|87115.5|87135.8|87110.8|87140.5|87115.5|87132.6|87107.6|41
1628595000000|2021-08-10 11:30:00|87135.9|87110.9|87140.6|87115.6|87140.8|87115.8|87130.9|87105.9|45
1628595010000|2021-08-10 11:30:10|87140.5|87115.5|87139.3|87114.3|87140.9|87115.9|87136|87111|61
1628595020000|2021-08-10 11:30:20|87136.9|87111.9|87132.2|87107.2|87136.9|87111.9|87131.1|87106.1|45
1628595030000|2021-08-10 11:30:30|87131.7|87106.7|87136.9|87111.9|87138.1|87113.1|87131.7|87106.7|41
1628595040000|2021-08-10 11:30:40|87135.5|87110.5|87130|87105|87135.5|87110.5|87126.4|87101.4|37
1628595050000|2021-08-10 11:30:50|87129.5|87104.5|87133.2|87108.2|87134.4|87109.4|87129.5|87104.5|45
1628595060000|2021-08-10 11:31:00|87133.6|87108.6|87126.8|87101.8|87133.6|87108.6|87126.3|87101.3|61
1628595070000|2021-08-10 11:31:10|87126.9|87101.9|87124.7|87099.7|87126.9|87101.9|87122.7|87097.7|45
1628595080000|2021-08-10 11:31:20|87124.9|87099.9|87124.2|87099.2|87125.9|87100.9|87123.7|87098.7|33
1628595090000|2021-08-10 11:31:30|87124.1|87099.1|87123.4|87098.4|87124.8|87099.8|87123.4|87098.4|38
1628595100000|2021-08-10 11:31:40|87123.7|87098.7|87124.4|87099.4|87124.4|87099.4|87122.6|87097.6|26
1628595110000|2021-08-10 11:31:50|87124|87099|87122.8|87097.8|87124.1|87099.1|87121.9|87096.9|37
1628595120000|2021-08-10 11:32:00|87122.1|87097.1|87119.5|87094.5|87124|87099|87119.5|87094.5|55
1628595130000|2021-08-10 11:32:10|87119.6|87094.6|87119.5|87094.5|87120.6|87095.6|87118.6|87093.6|34
1628595140000|2021-08-10 11:32:20|87119.6|87094.6|87121.9|87096.9|87122.2|87097.2|87119.5|87094.5|34
1628595150000|2021-08-10 11:32:30|87121.8|87096.8|87121.2|87096.2|87122.9|87097.9|87120.9|87095.9|39
1628595160000|2021-08-10 11:32:40|87121.1|87096.1|87118|87093|87122.2|87097.2|87118|87093|36
1628595170000|2021-08-10 11:32:50|87117.5|87092.5|87117|87092|87117.9|87092.9|87116.5|87091.5|49
1628595180000|2021-08-10 11:33:00|87117.4|87092.4|87117.2|87092.2|87118.2|87093.2|87116.6|87091.6|28
1628595190000|2021-08-10 11:33:10|87117.1|87092.1|87113.5|87088.5|87117.1|87092.1|87113.4|87088.4|38
1628595200000|2021-08-10 11:33:20|87113.2|87088.2|87113.5|87088.5|87115.8|87090.8|87108.2|87083.2|57
1628595210000|2021-08-10 11:33:30|87112.4|87087.4|87114.5|87089.5|87114.5|87089.5|87110.5|87085.5|42
1628595220000|2021-08-10 11:33:40|87114.4|87089.4|87117.5|87092.5|87119.2|87094.2|87114.2|87089.2|27
1628595230000|2021-08-10 11:33:50|87118|87093|87113.1|87088.1|87118.1|87093.1|87112.3|87087.3|43
1628595240000|2021-08-10 11:34:00|87113.4|87088.4|87113.4|87088.4|87114.7|87089.7|87112.4|87087.4|38
1628595250000|2021-08-10 11:34:10|87113.8|87088.8|87122.8|87097.8|87123.2|87098.2|87113.6|87088.6|42
1628595260000|2021-08-10 11:34:20|87122.5|87097.5|87121.8|87096.8|87123.5|87098.5|87121.5|87096.5|42
1628595270000|2021-08-10 11:34:30|87121.4|87096.4|87124.4|87099.4|87125.4|87100.4|87120.4|87095.4|50
1628595280000|2021-08-10 11:34:40|87124.1|87099.1|87128.9|87103.9|87129|87104|87122.8|87097.8|49
1628595290000|2021-08-10 11:34:50|87128.8|87103.8|87124.8|87099.8|87129.2|87104.2|87124.2|87099.2|39
1628595300000|2021-08-10 11:35:00|87125.3|87100.3|87128.5|87103.5|87128.5|87103.5|87124.5|87099.5|36
1628595310000|2021-08-10 11:35:10|87127.1|87102.1|87130.6|87105.6|87130.7|87105.7|87127.1|87102.1|46
1628595320000|2021-08-10 11:35:20|87130.5|87105.5|87130.3|87105.3|87132.7|87107.7|87129.8|87104.8|26
1628595330000|2021-08-10 11:35:30|87130.2|87105.2|87133.7|87108.7|87133.7|87108.7|87129.2|87104.2|37
1628595340000|2021-08-10 11:35:40|87133.1|87108.1|87132.3|87107.3|87133.5|87108.5|87132.2|87107.2|41
1628595350000|2021-08-10 11:35:50|87132.4|87107.4|87133.4|87108.4|87134.1|87109.1|87132.2|87107.2|37
1628595360000|2021-08-10 11:36:00|87133.5|87108.5|87134.1|87109.1|87134.3|87109.3|87131.5|87106.5|22
1628595370000|2021-08-10 11:36:10|87134.2|87109.2|87135.5|87110.5|87135.9|87110.9|87134|87109|25
1628595380000|2021-08-10 11:36:20|87135.2|87110.2|87136|87111|87136.4|87111.4|87134.3|87109.3|37
1628595390000|2021-08-10 11:36:30|87136.1|87111.1|87139.2|87114.2|87141.5|87116.5|87135.7|87110.7|42
1628595400000|2021-08-10 11:36:40|87139.1|87114.1|87134.3|87109.3|87141.8|87116.8|87134|87109|47
1628595410000|2021-08-10 11:36:50|87134.4|87109.4|87133.4|87108.4|87134.8|87109.8|87128.9|87103.9|49
1628595420000|2021-08-10 11:37:00|87133.2|87108.2|87130.5|87105.5|87133.3|87108.3|87130.3|87105.3|37
1628595430000|2021-08-10 11:37:10|87130.6|87105.6|87128.7|87103.7|87131.6|87106.6|87128.4|87103.4|24
1628595440000|2021-08-10 11:37:20|87126.5|87101.5|87130.2|87105.2|87130.9|87105.9|87124.9|87099.9|55
1628595450000|2021-08-10 11:37:30|87130.3|87105.3|87136.4|87111.4|87137.2|87112.2|87129.5|87104.5|42
1628595460000|2021-08-10 11:37:40|87136.7|87111.7|87136.4|87111.4|87136.7|87111.7|87134.5|87109.5|34
1628595470000|2021-08-10 11:37:50|87136.5|87111.5|87142|87117|87142.1|87117.1|87135.3|87110.3|48
1628595480000|2021-08-10 11:38:00|87141.8|87116.8|87133.3|87108.3|87141.8|87116.8|87132.1|87107.1|37
1628595490000|2021-08-10 11:38:10|87132.7|87107.7|87132.7|87107.7|87134.7|87109.7|87132.2|87107.2|32
1628595500000|2021-08-10 11:38:20|87132.5|87107.5|87128.5|87103.5|87136.5|87111.5|87125.9|87100.9|30
1628595510000|2021-08-10 11:38:30|87128.6|87103.6|87130.7|87105.7|87131.8|87106.8|87127.8|87102.8|39
1628595520000|2021-08-10 11:38:40|87130.1|87105.1|87130.1|87105.1|87134.6|87109.6|87129.6|87104.6|47
1628595530000|2021-08-10 11:38:50|87130|87105|87128.2|87103.2|87132.7|87107.7|87127.2|87102.2|41
1628595540000|2021-08-10 11:39:00|87128.7|87103.7|87121.9|87096.9|87130.8|87105.8|87121.2|87096.2|50
1628595550000|2021-08-10 11:39:10|87121.4|87096.4|87129.1|87104.1|87130.2|87105.2|87121.4|87096.4|48
1628595560000|2021-08-10 11:39:20|87129|87104|87130.8|87105.8|87131.4|87106.4|87128.7|87103.7|42
1628595570000|2021-08-10 11:39:30|87131.1|87106.1|87130.6|87105.6|87131.8|87106.8|87129.5|87104.5|39
1628595580000|2021-08-10 11:39:40|87130.8|87105.8|87132.4|87107.4|87132.7|87107.7|87130.8|87105.8|26
1628595590000|2021-08-10 11:39:50|87132.7|87107.7|87135.2|87110.2|87135.9|87110.9|87131.8|87106.8|38
1628595600000|2021-08-10 11:40:00|87135.3|87110.3|87130.7|87105.7|87135.3|87110.3|87129.9|87104.9|31
1628595610000|2021-08-10 11:40:10|87129.7|87104.7|87132.4|87107.4|87133.2|87108.2|87129.7|87104.7|39
1628595620000|2021-08-10 11:40:20|87132.6|87107.6|87132.2|87107.2|87132.7|87107.7|87131.9|87106.9|25
1628595630000|2021-08-10 11:40:30|87132.1|87107.1|87131.7|87106.7|87132.6|87107.6|87131.5|87106.5|19
1628595640000|2021-08-10 11:40:40|87131.5|87106.5|87131.2|87106.2|87131.7|87106.7|87129.8|87104.8|28
1628595650000|2021-08-10 11:40:50|87131.1|87106.1|87131|87106|87131.9|87106.9|87130.7|87105.7|36
1628595660000|2021-08-10 11:41:00|87131.1|87106.1|87132.3|87107.3|87133.5|87108.5|87130.7|87105.7|27
1628595670000|2021-08-10 11:41:10|87132|87107|87130.8|87105.8|87132.7|87107.7|87130.5|87105.5|36
1628595680000|2021-08-10 11:41:20|87130.9|87105.9|87132.1|87107.1|87133|87108|87130.6|87105.6|37
1628595690000|2021-08-10 11:41:30|87131.9|87106.9|87132.2|87107.2|87132.2|87107.2|87130.4|87105.4|24
1628595700000|2021-08-10 11:41:40|87132.1|87107.1|87132.9|87107.9|87134.5|87109.5|87130.6|87105.6|31
1628595710000|2021-08-10 11:41:50|87133.1|87108.1|87136.1|87111.1|87136.6|87111.6|87132.4|87107.4|28
1628595720000|2021-08-10 11:42:00|87136|87111|87138|87113|87139.8|87114.8|87135.3|87110.3|41
1628595730000|2021-08-10 11:42:10|87138.2|87113.2|87142.2|87117.2|87143.2|87118.2|87138.2|87113.2|50
1628595740000|2021-08-10 11:42:20|87141.3|87116.3|87144|87119|87144.9|87119.9|87141.3|87116.3|42
1628595750000|2021-08-10 11:42:30|87143.8|87118.8|87157.8|87132.8|87161.5|87136.5|87141.5|87116.5|54
1628595760000|2021-08-10 11:42:40|87157.5|87132.5|87161|87136|87161.2|87136.2|87157.4|87132.4|40
1628595770000|2021-08-10 11:42:50|87161.5|87136.5|87157.5|87132.5|87162.1|87137.1|87157.5|87132.5|39
1628595780000|2021-08-10 11:43:00|87157.7|87132.7|87156.7|87131.7|87158.9|87133.9|87155.9|87130.9|35
1628595790000|2021-08-10 11:43:10|87156.9|87131.9|87158.4|87133.4|87158.4|87133.4|87156.5|87131.5|28
1628595800000|2021-08-10 11:43:20|87158.1|87133.1|87155.8|87130.8|87158.1|87133.1|87155.6|87130.6|23
1628595810000|2021-08-10 11:43:30|87155.9|87130.9|87156.8|87131.8|87157.5|87132.5|87155.7|87130.7|35
1628595820000|2021-08-10 11:43:40|87156.7|87131.7|87155.6|87130.6|87156.8|87131.8|87155.3|87130.3|23
1628595830000|2021-08-10 11:43:50|87155.8|87130.8|87156.3|87131.3|87157.4|87132.4|87154.9|87129.9|37
1628595840000|2021-08-10 11:44:00|87155.9|87130.9|87157.4|87132.4|87158.7|87133.7|87155.9|87130.9|45
1628595850000|2021-08-10 11:44:10|87157.3|87132.3|87155.7|87130.7|87157.9|87132.9|87155.7|87130.7|29
1628595860000|2021-08-10 11:44:20|87155.8|87130.8|87154.1|87129.1|87157.2|87132.2|87154|87129|40
1628595870000|2021-08-10 11:44:30|87154.4|87129.4|87155.2|87130.2|87155.6|87130.6|87153.6|87128.6|29
1628595880000|2021-08-10 11:44:40|87155.3|87130.3|87155.8|87130.8|87156.1|87131.1|87154.8|87129.8|19
1628595890000|2021-08-10 11:44:50|87156.2|87131.2|87159.5|87134.5|87161.2|87136.2|87156.1|87131.1|36
1628595900000|2021-08-10 11:45:00|87159.4|87134.4|87168.6|87143.6|87169.8|87144.8|87159|87134|37
1628595910000|2021-08-10 11:45:10|87168.1|87143.1|87169.4|87144.4|87169.6|87144.6|87167.6|87142.6|31
1628595920000|2021-08-10 11:45:20|87169.2|87144.2|87169.1|87144.1|87169.4|87144.4|87168.7|87143.7|20
1628595930000|2021-08-10 11:45:30|87169|87144|87169.3|87144.3|87169.5|87144.5|87166.7|87141.7|38
1628595940000|2021-08-10 11:45:40|87169.1|87144.1|87169.6|87144.6|87172.3|87147.3|87168.9|87143.9|45
1628595950000|2021-08-10 11:45:50|87169.5|87144.5|87172|87147|87172.1|87147.1|87169|87144|49
1628595960000|2021-08-10 11:46:00|87171.1|87146.1|87164.9|87139.9|87171.7|87146.7|87164.4|87139.4|47
1628595970000|2021-08-10 11:46:10|87165.3|87140.3|87164.3|87139.3|87166.4|87141.4|87164.2|87139.2|42
1628595980000|2021-08-10 11:46:20|87164.1|87139.1|87165.2|87140.2|87166.6|87141.6|87163.6|87138.6|39
1628595990000|2021-08-10 11:46:30|87165.3|87140.3|87164.6|87139.6|87165.7|87140.7|87164.2|87139.2|33
1628596000000|2021-08-10 11:46:40|87164.5|87139.5|87163.9|87138.9|87165.3|87140.3|87163.8|87138.8|25
1628596010000|2021-08-10 11:46:50|87163.8|87138.8|87165.9|87140.9|87165.9|87140.9|87161.4|87136.4|37
1628596020000|2021-08-10 11:47:00|87165.7|87140.7|87165.3|87140.3|87166.3|87141.3|87165.2|87140.2|23
1628596030000|2021-08-10 11:47:10|87165.5|87140.5|87159.9|87134.9|87165.8|87140.8|87159.9|87134.9|19
1628596040000|2021-08-10 11:47:20|87159.6|87134.6|87161.4|87136.4|87163.2|87138.2|87157.7|87132.7|48
1628596050000|2021-08-10 11:47:30|87160.8|87135.8|87155.5|87130.5|87160.9|87135.9|87155|87130|41
1628596060000|2021-08-10 11:47:40|87155.9|87130.9|87156.4|87131.4|87158|87133|87155.4|87130.4|35
1628596070000|2021-08-10 11:47:50|87156.5|87131.5|87156.6|87131.6|87159.8|87134.8|87156.1|87131.1|33
1628596080000|2021-08-10 11:48:00|87156.8|87131.8|87154.8|87129.8|87159.2|87134.2|87154.8|87129.8|47
1628596090000|2021-08-10 11:48:10|87154|87129|87155.5|87130.5|87156|87131|87154|87129|43
1628596100000|2021-08-10 11:48:20|87155.4|87130.4|87155.9|87130.9|87157|87132|87154.9|87129.9|47
1628596110000|2021-08-10 11:48:30|87155.8|87130.8|87155.3|87130.3|87156.5|87131.5|87155.1|87130.1|25
1628596120000|2021-08-10 11:48:40|87155.4|87130.4|87151.7|87126.7|87155.4|87130.4|87149.7|87124.7|34
1628596130000|2021-08-10 11:48:50|87151.3|87126.3|87153|87128|87153.7|87128.7|87150.9|87125.9|35
1628596140000|2021-08-10 11:49:00|87153.3|87128.3|87153.1|87128.1|87154|87129|87151.9|87126.9|37
1628596150000|2021-08-10 11:49:10|87153.5|87128.5|87151.1|87126.1|87153.5|87128.5|87151.1|87126.1|38
1628596160000|2021-08-10 11:49:20|87151.3|87126.3|87153.6|87128.6|87154.5|87129.5|87151.3|87126.3|21
1628596170000|2021-08-10 11:49:30|87153.5|87128.5|87165.1|87140.1|87165.2|87140.2|87153.5|87128.5|48
1628596180000|2021-08-10 11:49:40|87165.2|87140.2|87164.7|87139.7|87166.7|87141.7|87162.5|87137.5|31
1628596190000|2021-08-10 11:49:50|87164.6|87139.6|87164.8|87139.8|87166|87141|87162.8|87137.8|44
1628596200000|2021-08-10 11:50:00|87164.9|87139.9|87164.2|87139.2|87165.9|87140.9|87164|87139|34
1628596210000|2021-08-10 11:50:10|87164.3|87139.3|87165.4|87140.4|87165.4|87140.4|87164.3|87139.3|35
1628596220000|2021-08-10 11:50:20|87165.1|87140.1|87164.3|87139.3|87165.7|87140.7|87164.1|87139.1|23
1628596230000|2021-08-10 11:50:30|87164.4|87139.4|87165.6|87140.6|87166.1|87141.1|87164.3|87139.3|35
1628596240000|2021-08-10 11:50:40|87165.5|87140.5|87163.6|87138.6|87166.2|87141.2|87163.5|87138.5|28
1628596250000|2021-08-10 11:50:50|87164|87139|87165.3|87140.3|87165.9|87140.9|87163.7|87138.7|32
1628596260000|2021-08-10 11:51:00|87165.6|87140.6|87167.9|87142.9|87168.9|87143.9|87165.4|87140.4|29
1628596270000|2021-08-10 11:51:10|87168.1|87143.1|87169.9|87144.9|87171.4|87146.4|87167.1|87142.1|46
1628596280000|2021-08-10 11:51:20|87169.6|87144.6|87170.4|87145.4|87173.4|87148.4|87169.5|87144.5|42
1628596290000|2021-08-10 11:51:30|87170.9|87145.9|87166.9|87141.9|87173.7|87148.7|87166.6|87141.6|50
1628596300000|2021-08-10 11:51:40|87166.6|87141.6|87170.3|87145.3|87170.7|87145.7|87166.1|87141.1|32
1628596310000|2021-08-10 11:51:50|87169.3|87144.3|87169.3|87144.3|87171.1|87146.1|87167.7|87142.7|39
1628596320000|2021-08-10 11:52:00|87169.4|87144.4|87161.2|87136.2|87169.4|87144.4|87160.7|87135.7|49
1628596330000|2021-08-10 11:52:10|87161.5|87136.5|87163.1|87138.1|87163.2|87138.2|87160.7|87135.7|29
1628596340000|2021-08-10 11:52:20|87163.2|87138.2|87162.3|87137.3|87163.3|87138.3|87159.4|87134.4|42
1628596350000|2021-08-10 11:52:30|87162|87137|87160.7|87135.7|87162.4|87137.4|87158.9|87133.9|39
1628596360000|2021-08-10 11:52:40|87161|87136|87159.4|87134.4|87161.6|87136.6|87159.4|87134.4|34
1628596370000|2021-08-10 11:52:50|87159.5|87134.5|87159.2|87134.2|87160.1|87135.1|87158.7|87133.7|24
1628596380000|2021-08-10 11:53:00|87159.1|87134.1|87156.5|87131.5|87159.5|87134.5|87156.3|87131.3|36
1628596390000|2021-08-10 11:53:10|87156.3|87131.3|87155.1|87130.1|87158.3|87133.3|87154.8|87129.8|38
1628596400000|2021-08-10 11:53:20|87154.8|87129.8|87144.9|87119.9|87155.6|87130.6|87142.1|87117.1|51
1628596410000|2021-08-10 11:53:30|87145.2|87120.2|87147.6|87122.6|87148.8|87123.8|87144.6|87119.6|39
1628596420000|2021-08-10 11:53:40|87147|87122|87145.7|87120.7|87147.8|87122.8|87145.3|87120.3|32
1628596430000|2021-08-10 11:53:50|87146|87121|87142.2|87117.2|87149.4|87124.4|87142.2|87117.2|48
1628596440000|2021-08-10 11:54:00|87142.5|87117.5|87141.9|87116.9|87142.5|87117.5|87141|87116|39
1628596450000|2021-08-10 11:54:10|87141.3|87116.3|87132.6|87107.6|87141.3|87116.3|87131|87106|60
1628596460000|2021-08-10 11:54:20|87132.2|87107.2|87132.9|87107.9|87134.4|87109.4|87132.2|87107.2|40
1628596470000|2021-08-10 11:54:30|87133|87108|87136.7|87111.7|87137.5|87112.5|87131.4|87106.4|38
1628596480000|2021-08-10 11:54:40|87135.8|87110.8|87133|87108|87136.9|87111.9|87132.1|87107.1|43
1628596490000|2021-08-10 11:54:50|87133.1|87108.1|87127.4|87102.4|87134|87109|87125.9|87100.9|50
1628596500000|2021-08-10 11:55:00|87127.3|87102.3|87126.4|87101.4|87128.6|87103.6|87125.1|87100.1|44
1628596510000|2021-08-10 11:55:10|87125.2|87100.2|87127.6|87102.6|87127.7|87102.7|87125|87100|47
1628596520000|2021-08-10 11:55:20|87127|87102|87125.3|87100.3|87128.1|87103.1|87124.5|87099.5|40
1628596530000|2021-08-10 11:55:30|87125.4|87100.4|87124.4|87099.4|87125.8|87100.8|87123.2|87098.2|32
1628596540000|2021-08-10 11:55:40|87125|87100|87123.4|87098.4|87125.2|87100.2|87123.4|87098.4|26
1628596550000|2021-08-10 11:55:50|87123.5|87098.5|87122.8|87097.8|87124|87099|87122.5|87097.5|34
1628596560000|2021-08-10 11:56:00|87122.6|87097.6|87123.3|87098.3|87124.7|87099.7|87122.6|87097.6|35
1628596570000|2021-08-10 11:56:10|87124.2|87099.2|87125.4|87100.4|87126.3|87101.3|87123.3|87098.3|40
1628596580000|2021-08-10 11:56:20|87125.6|87100.6|87123.4|87098.4|87125.7|87100.7|87123.1|87098.1|41
1628596590000|2021-08-10 11:56:30|87123.7|87098.7|87125.1|87100.1|87125.2|87100.2|87122.8|87097.8|38
1628596600000|2021-08-10 11:56:40|87125.2|87100.2|87123.6|87098.6|87125.9|87100.9|87123.5|87098.5|44
1628596610000|2021-08-10 11:56:50|87124.2|87099.2|87123.6|87098.6|87124.6|87099.6|87122.3|87097.3|31
1628596620000|2021-08-10 11:57:00|87124.3|87099.3|87121.8|87096.8|87124.3|87099.3|87117.9|87092.9|42
1628596630000|2021-08-10 11:57:10|87122|87097|87119.3|87094.3|87122.7|87097.7|87119.2|87094.2|45
1628596640000|2021-08-10 11:57:20|87119.4|87094.4|87118.8|87093.8|87120.8|87095.8|87118.2|87093.2|27
1628596650000|2021-08-10 11:57:30|87118.9|87093.9|87115.9|87090.9|87120|87095|87115.5|87090.5|46
1628596660000|2021-08-10 11:57:40|87116|87091|87118|87093|87118.7|87093.7|87116|87091|27
1628596670000|2021-08-10 11:57:50|87118.1|87093.1|87117.8|87092.8|87119.9|87094.9|87117.2|87092.2|43
1628596680000|2021-08-10 11:58:00|87117.7|87092.7|87108|87083|87119.3|87094.3|87107.3|87082.3|46
1628596690000|2021-08-10 11:58:10|87107.9|87082.9|87112.2|87087.2|87112.4|87087.4|87107.6|87082.6|46
1628596700000|2021-08-10 11:58:20|87111.9|87086.9|87113|87088|87114.2|87089.2|87111.7|87086.7|54
1628596710000|2021-08-10 11:58:30|87113.3|87088.3|87117.8|87092.8|87119|87094|87112.3|87087.3|44
1628596720000|2021-08-10 11:58:40|87117.9|87092.9|87120.6|87095.6|87121.3|87096.3|87117.8|87092.8|36
1628596730000|2021-08-10 11:58:50|87121.8|87096.8|87121.4|87096.4|87121.8|87096.8|87116.7|87091.7|53
1628596740000|2021-08-10 11:59:00|87119.9|87094.9|87120.8|87095.8|87121.8|87096.8|87118.8|87093.8|40
1628596750000|2021-08-10 11:59:10|87121.4|87096.4|87117.8|87092.8|87121.4|87096.4|87113.3|87088.3|62
1628596760000|2021-08-10 11:59:20|87118.2|87093.2|87120.6|87095.6|87121.8|87096.8|87117.2|87092.2|56
1628596770000|2021-08-10 11:59:30|87121.7|87096.7|87122|87097|87122.2|87097.2|87118.2|87093.2|49
1628596780000|2021-08-10 11:59:40|87121.8|87096.8|87118.6|87093.6|87121.8|87096.8|87118.1|87093.1|47
1628596790000|2021-08-10 11:59:50|87119.1|87094.1|87121.1|87096.1|87121.6|87096.6|87114.4|87089.4|51
1628596800000|2021-08-10 12:00:00|87121|87096|87126.1|87101.1|87127.5|87102.5|87118.7|87093.7|57
1628596810000|2021-08-10 12:00:10|87126.4|87101.4|87129.6|87104.6|87129.6|87104.6|87126.4|87101.4|36
1628596820000|2021-08-10 12:00:20|87129.5|87104.5|87127.8|87102.8|87129.7|87104.7|87127.1|87102.1|42
1628596830000|2021-08-10 12:00:30|87127.9|87102.9|87127.5|87102.5|87131.7|87106.7|87125.5|87100.5|39
1628596840000|2021-08-10 12:00:40|87127.7|87102.7|87130.5|87105.5|87130.6|87105.6|87127.2|87102.2|50
1628596850000|2021-08-10 12:00:50|87130.9|87105.9|87141.6|87116.6|87141.6|87116.6|87130.4|87105.4|51
1628596860000|2021-08-10 12:01:00|87142.4|87117.4|87133.7|87108.7|87142.4|87117.4|87130.2|87105.2|62
1628596870000|2021-08-10 12:01:10|87133.3|87108.3|87130.1|87105.1|87134.1|87109.1|87130|87105|42
1628596880000|2021-08-10 12:01:20|87129.9|87104.9|87127.1|87102.1|87129.9|87104.9|87126.5|87101.5|38
1628596890000|2021-08-10 12:01:30|87127.2|87102.2|87127.5|87102.5|87130.9|87105.9|87126.4|87101.4|46
1628596900000|2021-08-10 12:01:40|87127.7|87102.7|87128|87103|87129.2|87104.2|87126.4|87101.4|33
1628596910000|2021-08-10 12:01:50|87127.7|87102.7|87125.6|87100.6|87128.2|87103.2|87125.5|87100.5|21
1628596920000|2021-08-10 12:02:00|87126|87101|87126.4|87101.4|87126.6|87101.6|87125.5|87100.5|31
1628596930000|2021-08-10 12:02:10|87126.5|87101.5|87126.9|87101.9|87127.2|87102.2|87126.4|87101.4|22
1628596940000|2021-08-10 12:02:20|87126.7|87101.7|87121.7|87096.7|87127.2|87102.2|87121.7|87096.7|32
1628596950000|2021-08-10 12:02:30|87121.9|87096.9|87123.7|87098.7|87124.8|87099.8|87121.9|87096.9|43
1628596960000|2021-08-10 12:02:40|87123.9|87098.9|87123.9|87098.9|87125.1|87100.1|87123.9|87098.9|25
1628596970000|2021-08-10 12:02:50|87124|87099|87124.5|87099.5|87124.6|87099.6|87123.7|87098.7|22
1628596980000|2021-08-10 12:03:00|87124.7|87099.7|87126.3|87101.3|87126.5|87101.5|87124.6|87099.6|42
1628596990000|2021-08-10 12:03:10|87126.4|87101.4|87126.1|87101.1|87126.8|87101.8|87125.8|87100.8|23
1628597000000|2021-08-10 12:03:20|87125.9|87100.9|87126.2|87101.2|87129.2|87104.2|87125.9|87100.9|35
1628597010000|2021-08-10 12:03:30|87126.4|87101.4|87126|87101|87126.7|87101.7|87125.3|87100.3|41
1628597020000|2021-08-10 12:03:40|87126.1|87101.1|87125.7|87100.7|87127|87102|87124.8|87099.8|44
1628597030000|2021-08-10 12:03:50|87127.4|87102.4|87130.4|87105.4|87132.8|87107.8|87126.8|87101.8|43
1628597040000|2021-08-10 12:04:00|87130.6|87105.6|87127.5|87102.5|87130.6|87105.6|87126.8|87101.8|57
1628597050000|2021-08-10 12:04:10|87128|87103|87130.1|87105.1|87130.4|87105.4|87126.5|87101.5|45
1628597060000|2021-08-10 12:04:20|87130.6|87105.6|87130.7|87105.7|87130.7|87105.7|87129.3|87104.3|27
1628597070000|2021-08-10 12:04:30|87130.8|87105.8|87130.9|87105.9|87133.7|87108.7|87129.8|87104.8|36
1628597080000|2021-08-10 12:04:40|87131.1|87106.1|87153.9|87128.9|87153.9|87128.9|87130.2|87105.2|57
1628597090000|2021-08-10 12:04:50|87155.5|87130.5|87149.8|87124.8|87158.3|87133.3|87149.8|87124.8|56
1628597100000|2021-08-10 12:05:00|87149.9|87124.9|87146.7|87121.7|87150.6|87125.6|87146|87121|39
1628597110000|2021-08-10 12:05:10|87147.3|87122.3|87147.5|87122.5|87148.6|87123.6|87145|87120|45
1628597120000|2021-08-10 12:05:20|87147.9|87122.9|87154.8|87129.8|87155.9|87130.9|87146.2|87121.2|50
1628597130000|2021-08-10 12:05:30|87154.7|87129.7|87154.8|87129.8|87156.4|87131.4|87153.4|87128.4|38
1628597140000|2021-08-10 12:05:40|87154.6|87129.6|87148.4|87123.4|87154.8|87129.8|87148.4|87123.4|37
1628597150000|2021-08-10 12:05:50|87148.5|87123.5|87149.2|87124.2|87149.6|87124.6|87148.5|87123.5|28
1628597160000|2021-08-10 12:06:00|87149.1|87124.1|87147.8|87122.8|87149.2|87124.2|87146.4|87121.4|32
1628597170000|2021-08-10 12:06:10|87147.9|87122.9|87138.5|87113.5|87148.1|87123.1|87137.9|87112.9|42
1628597180000|2021-08-10 12:06:20|87138.6|87113.6|87137.4|87112.4|87138.6|87113.6|87137.4|87112.4|20
1628597190000|2021-08-10 12:06:30|87137.7|87112.7|87142.7|87117.7|87144.4|87119.4|87137.5|87112.5|47
1628597200000|2021-08-10 12:06:40|87143.2|87118.2|87141.7|87116.7|87143.9|87118.9|87141.4|87116.4|29
1628597210000|2021-08-10 12:06:50|87141.4|87116.4|87143.4|87118.4|87143.9|87118.9|87141.1|87116.1|32
1628597220000|2021-08-10 12:07:00|87143.5|87118.5|87144.3|87119.3|87144.3|87119.3|87143.5|87118.5|15
1628597230000|2021-08-10 12:07:10|87144.9|87119.9|87149.1|87124.1|87149.1|87124.1|87143.2|87118.2|25
1628597240000|2021-08-10 12:07:20|87149.5|87124.5|87149.2|87124.2|87150.1|87125.1|87148.1|87123.1|27
1628597250000|2021-08-10 12:07:30|87149.6|87124.6|87153.3|87128.3|87154.8|87129.8|87149|87124|42
1628597260000|2021-08-10 12:07:40|87153.2|87128.2|87153.2|87128.2|87153.8|87128.8|87152.5|87127.5|39
1628597270000|2021-08-10 12:07:50|87153.3|87128.3|87150.7|87125.7|87153.5|87128.5|87148|87123|44
1628597280000|2021-08-10 12:08:00|87150.1|87125.1|87150.6|87125.6|87152.6|87127.6|87149.5|87124.5|38
1628597290000|2021-08-10 12:08:10|87150.3|87125.3|87146.8|87121.8|87150.3|87125.3|87146.5|87121.5|37
1628597300000|2021-08-10 12:08:20|87147|87122|87146|87121|87147|87122|87145.9|87120.9|21
1628597310000|2021-08-10 12:08:30|87146.7|87121.7|87146.3|87121.3|87146.9|87121.9|87145.8|87120.8|22
1628597320000|2021-08-10 12:08:40|87146|87121|87146.1|87121.1|87146.8|87121.8|87145.8|87120.8|16
1628597330000|2021-08-10 12:08:50|87146.4|87121.4|87146.5|87121.5|87147|87122|87144.6|87119.6|27
1628597340000|2021-08-10 12:09:00|87145.3|87120.3|87145|87120|87146.5|87121.5|87144.4|87119.4|28
1628597350000|2021-08-10 12:09:10|87145.2|87120.2|87151.7|87126.7|87152.1|87127.1|87145.1|87120.1|52
1628597360000|2021-08-10 12:09:20|87151.8|87126.8|87153.1|87128.1|87154.6|87129.6|87151.8|87126.8|32
1628597370000|2021-08-10 12:09:30|87153.3|87128.3|87151.4|87126.4|87154|87129|87151|87126|38
1628597380000|2021-08-10 12:09:40|87152.5|87127.5|87152.7|87127.7|87153.8|87128.8|87151.3|87126.3|28
1628597390000|2021-08-10 12:09:50|87151.8|87126.8|87158.1|87133.1|87158.4|87133.4|87151.4|87126.4|33
1628597400000|2021-08-10 12:10:00|87157.9|87132.9|87155.6|87130.6|87160.3|87135.3|87154.2|87129.2|36
1628597410000|2021-08-10 12:10:10|87155.2|87130.2|87154.1|87129.1|87155.5|87130.5|87154.1|87129.1|34
1628597420000|2021-08-10 12:10:20|87154.4|87129.4|87153.2|87128.2|87154.5|87129.5|87152.9|87127.9|23
1628597430000|2021-08-10 12:10:30|87153.1|87128.1|87151.5|87126.5|87153.4|87128.4|87149.5|87124.5|39
1628597440000|2021-08-10 12:10:40|87151.6|87126.6|87153.5|87128.5|87153.5|87128.5|87151.3|87126.3|30
1628597450000|2021-08-10 12:10:50|87153.3|87128.3|87155|87130|87156|87131|87153|87128|39
1628597460000|2021-08-10 12:11:00|87155.5|87130.5|87154.9|87129.9|87156.1|87131.1|87154.9|87129.9|25
1628597470000|2021-08-10 12:11:10|87155.2|87130.2|87160.3|87135.3|87161.1|87136.1|87152.1|87127.1|35
1628597480000|2021-08-10 12:11:20|87162.9|87137.9|87161.7|87136.7|87164.3|87139.3|87160.4|87135.4|35
1628597490000|2021-08-10 12:11:30|87162.2|87137.2|87162.5|87137.5|87163.3|87138.3|87161.2|87136.2|31
1628597500000|2021-08-10 12:11:40|87162.9|87137.9|87161.4|87136.4|87166.3|87141.3|87161.4|87136.4|44
1628597510000|2021-08-10 12:11:50|87161.2|87136.2|87168.3|87143.3|87168.5|87143.5|87159.5|87134.5|43
1628597520000|2021-08-10 12:12:00|87168.5|87143.5|87167.9|87142.9|87168.7|87143.7|87166.3|87141.3|29
1628597530000|2021-08-10 12:12:10|87168|87143|87166.5|87141.5|87168.8|87143.8|87166.3|87141.3|34
1628597540000|2021-08-10 12:12:20|87166.6|87141.6|87167.9|87142.9|87168.2|87143.2|87166.2|87141.2|22
1628597550000|2021-08-10 12:12:30|87168.2|87143.2|87171.8|87146.8|87172.6|87147.6|87163.2|87138.2|47
1628597560000|2021-08-10 12:12:40|87171|87146|87172|87147|87172.5|87147.5|87171|87146|21
1628597570000|2021-08-10 12:12:50|87171.8|87146.8|87173.1|87148.1|87173.1|87148.1|87170|87145|38
1628597580000|2021-08-10 12:13:00|87173|87148|87172|87147|87174.7|87149.7|87169.9|87144.9|42
1628597590000|2021-08-10 12:13:10|87171.3|87146.3|87172.2|87147.2|87172.3|87147.3|87171.3|87146.3|31
1628597600000|2021-08-10 12:13:20|87171.8|87146.8|87173.8|87148.8|87174.4|87149.4|87171.3|87146.3|35
1628597610000|2021-08-10 12:13:30|87173.7|87148.7|87174.3|87149.3|87175.6|87150.6|87173.5|87148.5|38
1628597620000|2021-08-10 12:13:40|87174.4|87149.4|87174.3|87149.3|87175|87150|87173.2|87148.2|36
1628597630000|2021-08-10 12:13:50|87174.5|87149.5|87173.5|87148.5|87178.1|87153.1|87173.5|87148.5|47
1628597640000|2021-08-10 12:14:00|87173.2|87148.2|87173.1|87148.1|87173.6|87148.6|87172.1|87147.1|32
1628597650000|2021-08-10 12:14:10|87173.2|87148.2|87176.6|87151.6|87177.7|87152.7|87172|87147|45
1628597660000|2021-08-10 12:14:20|87176.7|87151.7|87176.9|87151.9|87176.9|87151.9|87174.9|87149.9|29
1628597670000|2021-08-10 12:14:30|87176.8|87151.8|87175.1|87150.1|87177|87152|87174|87149|30
1628597680000|2021-08-10 12:14:40|87174.9|87149.9|87169.6|87144.6|87175.5|87150.5|87166.6|87141.6|50
1628597690000|2021-08-10 12:14:50|87169.7|87144.7|87156.1|87131.1|87170.7|87145.7|87155.3|87130.3|58
1628597700000|2021-08-10 12:15:00|87155.4|87130.4|87154.9|87129.9|87157.9|87132.9|87153.4|87128.4|48
1628597710000|2021-08-10 12:15:10|87155|87130|87157.8|87132.8|87157.8|87132.8|87154.7|87129.7|25
1628597720000|2021-08-10 12:15:20|87158.5|87133.5|87158|87133|87158.6|87133.6|87156.8|87131.8|38
1628597730000|2021-08-10 12:15:30|87158.5|87133.5|87162.2|87137.2|87162.4|87137.4|87156.7|87131.7|49
1628597740000|2021-08-10 12:15:40|87162.1|87137.1|87159|87134|87162.1|87137.1|87158.8|87133.8|41
1628597750000|2021-08-10 12:15:50|87156.7|87131.7|87156|87131|87157.1|87132.1|87153.8|87128.8|44
1628597760000|2021-08-10 12:16:00|87155.3|87130.3|87156.7|87131.7|87158.6|87133.6|87154.2|87129.2|52
1628597770000|2021-08-10 12:16:10|87156.6|87131.6|87158.6|87133.6|87159|87134|87156.6|87131.6|33
1628597780000|2021-08-10 12:16:20|87158.5|87133.5|87158.8|87133.8|87159.1|87134.1|87158.3|87133.3|30
1628597790000|2021-08-10 12:16:30|87159.1|87134.1|87163.4|87138.4|87163.4|87138.4|87158.7|87133.7|30
1628597800000|2021-08-10 12:16:40|87162.9|87137.9|87168.8|87143.8|87168.8|87143.8|87162.8|87137.8|57
1628597810000|2021-08-10 12:16:50|87169.7|87144.7|87172.4|87147.4|87173|87148|87168.8|87143.8|55
1628597820000|2021-08-10 12:17:00|87172.2|87147.2|87171.4|87146.4|87173.4|87148.4|87171.3|87146.3|46
1628597830000|2021-08-10 12:17:10|87171.2|87146.2|87172|87147|87172.6|87147.6|87167.2|87142.2|52
1628597840000|2021-08-10 12:17:20|87171.7|87146.7|87171.8|87146.8|87172.6|87147.6|87170.8|87145.8|42
1628597850000|2021-08-10 12:17:30|87171.3|87146.3|87171.3|87146.3|87171.4|87146.4|87170.2|87145.2|32
1628597860000|2021-08-10 12:17:40|87171.4|87146.4|87171.4|87146.4|87171.9|87146.9|87170.3|87145.3|29
1628597870000|2021-08-10 12:17:50|87171.7|87146.7|87174.9|87149.9|87174.9|87149.9|87171.1|87146.1|43
1628597880000|2021-08-10 12:18:00|87174.7|87149.7|87169.4|87144.4|87175.2|87150.2|87167.6|87142.6|46
1628597890000|2021-08-10 12:18:10|87167.9|87142.9|87167.9|87142.9|87169.6|87144.6|87166|87141|40
1628597900000|2021-08-10 12:18:20|87167.7|87142.7|87167.7|87142.7|87168.4|87143.4|87166.7|87141.7|29
1628597910000|2021-08-10 12:18:30|87166.9|87141.9|87169.9|87144.9|87170.3|87145.3|87166.9|87141.9|36
1628597920000|2021-08-10 12:18:40|87169.7|87144.7|87168|87143|87169.9|87144.9|87168|87143|31
1628597930000|2021-08-10 12:18:50|87167.9|87142.9|87165.8|87140.8|87169|87144|87164.5|87139.5|40
1628597940000|2021-08-10 12:19:00|87167|87142|87166.5|87141.5|87167|87142|87165|87140|38
1628597950000|2021-08-10 12:19:10|87166.8|87141.8|87169.4|87144.4|87169.7|87144.7|87165.5|87140.5|39
1628597960000|2021-08-10 12:19:20|87170.4|87145.4|87176.3|87151.3|87176.8|87151.8|87167.6|87142.6|52
1628597970000|2021-08-10 12:19:30|87175.9|87150.9|87175.1|87150.1|87176.4|87151.4|87173.7|87148.7|45
1628597980000|2021-08-10 12:19:40|87175.9|87150.9|87175.2|87150.2|87177|87152|87174.8|87149.8|32
1628597990000|2021-08-10 12:19:50|87175.1|87150.1|87175.8|87150.8|87175.9|87150.9|87173.9|87148.9|40
1628598000000|2021-08-10 12:20:00|87175.6|87150.6|87172.8|87147.8|87177.7|87152.7|87171.5|87146.5|62
1628598010000|2021-08-10 12:20:10|87172.6|87147.6|87170.1|87145.1|87173.4|87148.4|87170.1|87145.1|45
1628598020000|2021-08-10 12:20:20|87171|87146|87170.4|87145.4|87171.6|87146.6|87168.7|87143.7|53
1628598030000|2021-08-10 12:20:30|87170.7|87145.7|87168.2|87143.2|87172.9|87147.9|87165.8|87140.8|52
1628598040000|2021-08-10 12:20:40|87168.4|87143.4|87164.6|87139.6|87168.4|87143.4|87163.8|87138.8|52
1628598050000|2021-08-10 12:20:50|87164.9|87139.9|87167.7|87142.7|87169.6|87144.6|87163.4|87138.4|51
1628598060000|2021-08-10 12:21:00|87168|87143|87171.3|87146.3|87171.8|87146.8|87167.6|87142.6|34
1628598070000|2021-08-10 12:21:10|87171|87146|87169.9|87144.9|87174.1|87149.1|87169.3|87144.3|43
1628598080000|2021-08-10 12:21:20|87170|87145|87171.9|87146.9|87172.9|87147.9|87169.7|87144.7|38
1628598090000|2021-08-10 12:21:30|87171.8|87146.8|87167.8|87142.8|87173|87148|87165.1|87140.1|57
1628598100000|2021-08-10 12:21:40|87167.6|87142.6|87166.1|87141.1|87168.1|87143.1|87163.8|87138.8|44
1628598110000|2021-08-10 12:21:50|87166.3|87141.3|87164.7|87139.7|87166.9|87141.9|87164.7|87139.7|32
1628598120000|2021-08-10 12:22:00|87164.3|87139.3|87164.2|87139.2|87165|87140|87163.4|87138.4|35
1628598130000|2021-08-10 12:22:10|87164.3|87139.3|87167.5|87142.5|87169|87144|87163.7|87138.7|41
1628598140000|2021-08-10 12:22:20|87167.4|87142.4|87168|87143|87168.2|87143.2|87166.3|87141.3|33
1628598150000|2021-08-10 12:22:30|87167.7|87142.7|87163.7|87138.7|87167.7|87142.7|87161.5|87136.5|46
1628598160000|2021-08-10 12:22:40|87163.4|87138.4|87164|87139|87164.9|87139.9|87158.3|87133.3|43
1628598170000|2021-08-10 12:22:50|87163.7|87138.7|87166.5|87141.5|87166.9|87141.9|87163.3|87138.3|44
1628598180000|2021-08-10 12:23:00|87165.9|87140.9|87167.3|87142.3|87168.4|87143.4|87159.8|87134.8|56
1628598190000|2021-08-10 12:23:10|87167.5|87142.5|87166.4|87141.4|87169.2|87144.2|87166.2|87141.2|40
1628598200000|2021-08-10 12:23:20|87166.2|87141.2|87168.4|87143.4|87169.1|87144.1|87166|87141|55
1628598210000|2021-08-10 12:23:30|87168.7|87143.7|87177.7|87152.7|87178|87153|87168.6|87143.6|53
1628598220000|2021-08-10 12:23:40|87177.8|87152.8|87164.8|87139.8|87177.8|87152.8|87164.5|87139.5|52
1628598230000|2021-08-10 12:23:50|87164.9|87139.9|87167.1|87142.1|87167.5|87142.5|87164.3|87139.3|48
1628598240000|2021-08-10 12:24:00|87167.2|87142.2|87164.6|87139.6|87167.9|87142.9|87164.5|87139.5|51
1628598250000|2021-08-10 12:24:10|87164.8|87139.8|87163.6|87138.6|87164.8|87139.8|87162.7|87137.7|48
1628598260000|2021-08-10 12:24:20|87163.7|87138.7|87164.7|87139.7|87165.3|87140.3|87162|87137|46
1628598270000|2021-08-10 12:24:30|87164|87139|87160.1|87135.1|87165|87140|87160.1|87135.1|55
1628598280000|2021-08-10 12:24:40|87160.3|87135.3|87162|87137|87162.6|87137.6|87158.9|87133.9|53
1628598290000|2021-08-10 12:24:50|87161.9|87136.9|87161.6|87136.6|87163.3|87138.3|87161|87136|43
1628598300000|2021-08-10 12:25:00|87161.5|87136.5|87163.4|87138.4|87164.8|87139.8|87161.5|87136.5|49
1628598310000|2021-08-10 12:25:10|87163.5|87138.5|87162.9|87137.9|87163.7|87138.7|87162.1|87137.1|33
1628598320000|2021-08-10 12:25:20|87162.8|87137.8|87163.8|87138.8|87163.8|87138.8|87162.5|87137.5|27
1628598330000|2021-08-10 12:25:30|87164.6|87139.6|87166.1|87141.1|87167.2|87142.2|87164.6|87139.6|43
1628598340000|2021-08-10 12:25:40|87166.2|87141.2|87165.9|87140.9|87166.7|87141.7|87165.4|87140.4|27
1628598350000|2021-08-10 12:25:50|87166|87141|87161.7|87136.7|87166|87141|87161.2|87136.2|30
1628598360000|2021-08-10 12:26:00|87161.9|87136.9|87155.9|87130.9|87161.9|87136.9|87152.6|87127.6|43
1628598370000|2021-08-10 12:26:10|87155.8|87130.8|87159.2|87134.2|87161.2|87136.2|87154|87129|41
1628598380000|2021-08-10 12:26:20|87159.3|87134.3|87157.7|87132.7|87159.8|87134.8|87157.6|87132.6|51
1628598390000|2021-08-10 12:26:30|87157.9|87132.9|87161.6|87136.6|87163|87138|87157.9|87132.9|56
1628598400000|2021-08-10 12:26:40|87160.6|87135.6|87168.1|87143.1|87168.8|87143.8|87159.7|87134.7|53
1628598410000|2021-08-10 12:26:50|87168.8|87143.8|87166.5|87141.5|87169.3|87144.3|87166.5|87141.5|50
1628598420000|2021-08-10 12:27:00|87165.7|87140.7|87149|87124|87165.7|87140.7|87149|87124|54
1628598430000|2021-08-10 12:27:10|87149.3|87124.3|87150|87125|87151.3|87126.3|87144.8|87119.8|68
1628598440000|2021-08-10 12:27:20|87150.2|87125.2|87147.5|87122.5|87150.6|87125.6|87145.7|87120.7|46
1628598450000|2021-08-10 12:27:30|87147.3|87122.3|87147.8|87122.8|87150.4|87125.4|87146.9|87121.9|44
1628598460000|2021-08-10 12:27:40|87148|87123|87139|87114|87149.3|87124.3|87138.5|87113.5|56
1628598470000|2021-08-10 12:27:50|87139.3|87114.3|87138.9|87113.9|87141.9|87116.9|87138.3|87113.3|56
1628598480000|2021-08-10 12:28:00|87138.7|87113.7|87127.3|87102.3|87138.7|87113.7|87127.3|87102.3|48
1628598490000|2021-08-10 12:28:10|87126.9|87101.9|87121.7|87096.7|87127.1|87102.1|87120.1|87095.1|61
1628598500000|2021-08-10 12:28:20|87122.6|87097.6|87122.1|87097.1|87122.6|87097.6|87121.3|87096.3|33
1628598510000|2021-08-10 12:28:30|87121.7|87096.7|87125.7|87100.7|87126.1|87101.1|87121.7|87096.7|40
1628598520000|2021-08-10 12:28:40|87125.6|87100.6|87125.3|87100.3|87125.7|87100.7|87124.6|87099.6|28
1628598530000|2021-08-10 12:28:50|87125.4|87100.4|87127.6|87102.6|87127.6|87102.6|87124.3|87099.3|29
1628598540000|2021-08-10 12:29:00|87128|87103|87128|87103|87130.3|87105.3|87125.5|87100.5|44
1628598550000|2021-08-10 12:29:10|87127.7|87102.7|87128.7|87103.7|87131.1|87106.1|87127.3|87102.3|42
1628598560000|2021-08-10 12:29:20|87128.6|87103.6|87130.8|87105.8|87130.9|87105.9|87128|87103|41
1628598570000|2021-08-10 12:29:30|87130.7|87105.7|87130.5|87105.5|87131.2|87106.2|87128.2|87103.2|60
1628598580000|2021-08-10 12:29:40|87130.4|87105.4|87127.3|87102.3|87130.8|87105.8|87127|87102|59
1628598590000|2021-08-10 12:29:50|87126.4|87101.4|87126.8|87101.8|87127.8|87102.8|87126.4|87101.4|31
1628598600000|2021-08-10 12:30:00|87126.5|87101.5|87127.2|87102.2|87127.6|87102.6|87124.7|87099.7|35
1628598610000|2021-08-10 12:30:10|87127.1|87102.1|87126.8|87101.8|87127.6|87102.6|87126.5|87101.5|39
1628598620000|2021-08-10 12:30:20|87126.4|87101.4|87121.8|87096.8|87126.4|87101.4|87121|87096|52
1628598630000|2021-08-10 12:30:30|87122.4|87097.4|87118|87093|87122.4|87097.4|87117.6|87092.6|38
1628598640000|2021-08-10 12:30:40|87117.9|87092.9|87116.3|87091.3|87118.3|87093.3|87115.8|87090.8|36
1628598650000|2021-08-10 12:30:50|87116.6|87091.6|87113.2|87088.2|87117|87092|87112.2|87087.2|32
1628598660000|2021-08-10 12:31:00|87112.7|87087.7|87107.6|87082.6|87112.9|87087.9|87107.4|87082.4|43
1628598670000|2021-08-10 12:31:10|87108.1|87083.1|87097.2|87072.2|87108.1|87083.1|87094.3|87069.3|57
1628598680000|2021-08-10 12:31:20|87097.6|87072.6|87101.7|87076.7|87102.5|87077.5|87097.2|87072.2|42
1628598690000|2021-08-10 12:31:30|87101.4|87076.4|87097.9|87072.9|87101.5|87076.5|87097.4|87072.4|40
1628598700000|2021-08-10 12:31:40|87098.2|87073.2|87104.3|87079.3|87104.3|87079.3|87095.1|87070.1|51
1628598710000|2021-08-10 12:31:50|87104.6|87079.6|87100.5|87075.5|87104.9|87079.9|87099.8|87074.8|47
1628598720000|2021-08-10 12:32:00|87101.3|87076.3|87106|87081|87109.4|87084.4|87101|87076|60
1628598730000|2021-08-10 12:32:10|87105.5|87080.5|87105|87080|87106|87081|87104.3|87079.3|40
1628598740000|2021-08-10 12:32:20|87105.1|87080.1|87105.3|87080.3|87105.7|87080.7|87104.8|87079.8|23
1628598750000|2021-08-10 12:32:30|87103.3|87078.3|87103.4|87078.4|87104.8|87079.8|87102.2|87077.2|52
1628598760000|2021-08-10 12:32:40|87103.8|87078.8|87103.4|87078.4|87103.8|87078.8|87098.7|87073.7|43
1628598770000|2021-08-10 12:32:50|87102.6|87077.6|87110.5|87085.5|87111.3|87086.3|87102.5|87077.5|33
1628598780000|2021-08-10 12:33:00|87111.3|87086.3|87119.9|87094.9|87119.9|87094.9|87111.3|87086.3|46
1628598790000|2021-08-10 12:33:10|87119.8|87094.8|87120|87095|87121|87096|87119|87094|42
1628598800000|2021-08-10 12:33:20|87119.8|87094.8|87119.5|87094.5|87119.9|87094.9|87117.3|87092.3|38
1628598810000|2021-08-10 12:33:30|87119.2|87094.2|87120.7|87095.7|87120.7|87095.7|87118.7|87093.7|30
1628598820000|2021-08-10 12:33:40|87120.6|87095.6|87117|87092|87120.8|87095.8|87115.4|87090.4|31
1628598830000|2021-08-10 12:33:50|87116.6|87091.6|87111.6|87086.6|87116.6|87091.6|87111.2|87086.2|37
1628598840000|2021-08-10 12:34:00|87112.4|87087.4|87111.8|87086.8|87114.4|87089.4|87110.2|87085.2|50
1628598850000|2021-08-10 12:34:10|87111.6|87086.6|87108.6|87083.6|87111.9|87086.9|87108.6|87083.6|46
1628598860000|2021-08-10 12:34:20|87108.5|87083.5|87107.7|87082.7|87109.6|87084.6|87107.7|87082.7|40
1628598870000|2021-08-10 12:34:30|87108|87083|87112.5|87087.5|87114.1|87089.1|87106.9|87081.9|49
1628598880000|2021-08-10 12:34:40|87112.2|87087.2|87116.3|87091.3|87117.7|87092.7|87112|87087|39
1628598890000|2021-08-10 12:34:50|87116.6|87091.6|87120.6|87095.6|87121.5|87096.5|87115.8|87090.8|46
1628598900000|2021-08-10 12:35:00|87120.5|87095.5|87123.9|87098.9|87125.6|87100.6|87120.5|87095.5|43
1628598910000|2021-08-10 12:35:10|87124.4|87099.4|87121.8|87096.8|87124.5|87099.5|87121.8|87096.8|29
1628598920000|2021-08-10 12:35:20|87121.9|87096.9|87128|87103|87128.2|87103.2|87121.9|87096.9|31
1628598930000|2021-08-10 12:35:30|87127.8|87102.8|87125.9|87100.9|87132.4|87107.4|87125.9|87100.9|47
1628598940000|2021-08-10 12:35:40|87125.3|87100.3|87120.3|87095.3|87128.1|87103.1|87120.2|87095.2|53
1628598950000|2021-08-10 12:35:50|87120.9|87095.9|87121.5|87096.5|87122|87097|87119|87094|47
1628598960000|2021-08-10 12:36:00|87121.1|87096.1|87120.5|87095.5|87124.4|87099.4|87119.3|87094.3|48
1628598970000|2021-08-10 12:36:10|87120.6|87095.6|87124.5|87099.5|87126.1|87101.1|87120.3|87095.3|39
1628598980000|2021-08-10 12:36:20|87124.7|87099.7|87125.3|87100.3|87128.7|87103.7|87123.7|87098.7|48
1628598990000|2021-08-10 12:36:30|87125.6|87100.6|87126.1|87101.1|87126.9|87101.9|87124.2|87099.2|31
1628599000000|2021-08-10 12:36:40|87127.2|87102.2|87127.7|87102.7|87128.2|87103.2|87126.1|87101.1|31
1628599010000|2021-08-10 12:36:50|87127.6|87102.6|87123.4|87098.4|87127.7|87102.7|87123.2|87098.2|36
1628599020000|2021-08-10 12:37:00|87124.1|87099.1|87124.2|87099.2|87125|87100|87123.7|87098.7|31
1628599030000|2021-08-10 12:37:10|87123.8|87098.8|87125|87100|87125.1|87100.1|87123.5|87098.5|17
1628599040000|2021-08-10 12:37:20|87124.7|87099.7|87116.9|87091.9|87125.3|87100.3|87116.2|87091.2|38
1628599050000|2021-08-10 12:37:30|87116.8|87091.8|87117.4|87092.4|87118.7|87093.7|87116.4|87091.4|46
1628599060000|2021-08-10 12:37:40|87117.8|87092.8|87121.6|87096.6|87122.4|87097.4|87117.8|87092.8|41
1628599070000|2021-08-10 12:37:50|87121.3|87096.3|87125.9|87100.9|87128.2|87103.2|87120.3|87095.3|43
1628599080000|2021-08-10 12:38:00|87125.2|87100.2|87121.3|87096.3|87132.1|87107.1|87118.9|87093.9|60
1628599090000|2021-08-10 12:38:10|87121|87096|87117.5|87092.5|87122.4|87097.4|87116.7|87091.7|47
1628599100000|2021-08-10 12:38:20|87117.2|87092.2|87118.5|87093.5|87120.2|87095.2|87116.8|87091.8|40
1628599110000|2021-08-10 12:38:30|87119.5|87094.5|87119.2|87094.2|87120.2|87095.2|87118.1|87093.1|33
1628599120000|2021-08-10 12:38:40|87119.4|87094.4|87118.6|87093.6|87119.5|87094.5|87115.4|87090.4|41
1628599130000|2021-08-10 12:38:50|87118.4|87093.4|87106.4|87081.4|87119.6|87094.6|87106.4|87081.4|44
1628599140000|2021-08-10 12:39:00|87109.8|87084.8|87110.1|87085.1|87111.7|87086.7|87108.8|87083.8|46
1628599150000|2021-08-10 12:39:10|87110.7|87085.7|87106.3|87081.3|87111.6|87086.6|87104.8|87079.8|50
1628599160000|2021-08-10 12:39:20|87106.9|87081.9|87106.9|87081.9|87107|87082|87106.2|87081.2|31
1628599170000|2021-08-10 12:39:30|87107.1|87082.1|87099.8|87074.8|87107.5|87082.5|87097.4|87072.4|55
1628599180000|2021-08-10 12:39:40|87099.9|87074.9|87100.1|87075.1|87101.4|87076.4|87098.5|87073.5|50
1628599190000|2021-08-10 12:39:50|87098.9|87073.9|87099.3|87074.3|87102.2|87077.2|87098.6|87073.6|42
1628599200000|2021-08-10 12:40:00|87099.4|87074.4|87101.8|87076.8|87102|87077|87099.1|87074.1|39
1628599210000|2021-08-10 12:40:10|87101.5|87076.5|87095.7|87070.7|87102.9|87077.9|87093.5|87068.5|50
1628599220000|2021-08-10 12:40:20|87096.4|87071.4|87095.2|87070.2|87096.4|87071.4|87095|87070|20
1628599230000|2021-08-10 12:40:30|87094.7|87069.7|87098.5|87073.5|87098.5|87073.5|87094.4|87069.4|39
1628599240000|2021-08-10 12:40:40|87098.9|87073.9|87099.9|87074.9|87100.9|87075.9|87097.2|87072.2|49
1628599250000|2021-08-10 12:40:50|87100.4|87075.4|87088.5|87063.5|87100.4|87075.4|87087.1|87062.1|55
1628599260000|2021-08-10 12:41:00|87088.9|87063.9|87094.1|87069.1|87094.3|87069.3|87088.4|87063.4|42
1628599270000|2021-08-10 12:41:10|87094.4|87069.4|87093|87068|87096.2|87071.2|87093|87068|35
1628599280000|2021-08-10 12:41:20|87092.4|87067.4|87094.8|87069.8|87096.9|87071.9|87092.3|87067.3|37
1628599290000|2021-08-10 12:41:30|87094.7|87069.7|87092.8|87067.8|87094.9|87069.9|87092.7|87067.7|30
1628599300000|2021-08-10 12:41:40|87093|87068|87091.9|87066.9|87094.4|87069.4|87091.8|87066.8|27
1628599310000|2021-08-10 12:41:50|87092|87067|87093.4|87068.4|87093.8|87068.8|87092|87067|30
1628599320000|2021-08-10 12:42:00|87093.7|87068.7|87093.7|87068.7|87095.8|87070.8|87093|87068|35
1628599330000|2021-08-10 12:42:10|87093.6|87068.6|87094.1|87069.1|87094.4|87069.4|87093.4|87068.4|22
1628599340000|2021-08-10 12:42:20|87094|87069|87095.4|87070.4|87098.2|87073.2|87091.9|87066.9|50
1628599350000|2021-08-10 12:42:30|87095.5|87070.5|87097.5|87072.5|87098.3|87073.3|87095.5|87070.5|50
1628599360000|2021-08-10 12:42:40|87097.3|87072.3|87102.3|87077.3|87102.4|87077.4|87097.3|87072.3|49
1628599370000|2021-08-10 12:42:50|87102.4|87077.4|87102.9|87077.9|87104|87079|87101.9|87076.9|42
1628599380000|2021-08-10 12:43:00|87102.8|87077.8|87102.2|87077.2|87103.1|87078.1|87101.2|87076.2|47
1628599390000|2021-08-10 12:43:10|87102.5|87077.5|87100.7|87075.7|87103.7|87078.7|87099.7|87074.7|46
1628599400000|2021-08-10 12:43:20|87101.3|87076.3|87105.1|87080.1|87105.5|87080.5|87100.9|87075.9|55
1628599410000|2021-08-10 12:43:30|87105.3|87080.3|87104.1|87079.1|87105.3|87080.3|87100.9|87075.9|48
1628599420000|2021-08-10 12:43:40|87103.8|87078.8|87105|87080|87106.7|87081.7|87103.7|87078.7|57
1628599430000|2021-08-10 12:43:50|87105.1|87080.1|87111.9|87086.9|87113.3|87088.3|87104.9|87079.9|55
1628599440000|2021-08-10 12:44:00|87111.7|87086.7|87109.7|87084.7|87112.6|87087.6|87109.3|87084.3|47
1628599450000|2021-08-10 12:44:10|87110.4|87085.4|87116.9|87091.9|87119.5|87094.5|87109.8|87084.8|49
1628599460000|2021-08-10 12:44:20|87116.8|87091.8|87125.7|87100.7|87126.8|87101.8|87116.2|87091.2|59
1628599470000|2021-08-10 12:44:30|87125.9|87100.9|87131|87106|87131|87106|87122.2|87097.2|46
1628599480000|2021-08-10 12:44:40|87130.3|87105.3|87136.6|87111.6|87149.3|87112.3|87130.3|87098.5|58
1628599490000|2021-08-10 12:44:50|87135.9|87110.9|87142.3|87117.3|87142.9|87117.9|87135.9|87110.9|54
1628599500000|2021-08-10 12:45:00|87142.2|87117.2|87145|87120|87145.7|87120.7|87141.8|87116.8|56
1628599510000|2021-08-10 12:45:10|87144.9|87119.9|87149|87124|87149.1|87124.1|87144.9|87119.9|50
1628599520000|2021-08-10 12:45:20|87148.9|87123.9|87153.3|87128.3|87154.1|87129.1|87148.1|87123.1|58
1628599530000|2021-08-10 12:45:30|87152.8|87127.8|87151|87126|87156.9|87131.9|87150.2|87125.2|52
1628599540000|2021-08-10 12:45:40|87151.2|87126.2|87147.8|87122.8|87153.7|87128.7|87146.5|87121.5|50
1628599550000|2021-08-10 12:45:50|87147.3|87122.3|87143|87118|87147.4|87122.4|87143|87118|47
1628599560000|2021-08-10 12:46:00|87143.1|87118.1|87149.3|87124.3|87152.2|87127.2|87142.7|87117.7|51
1628599570000|2021-08-10 12:46:10|87149.2|87124.2|87150.6|87125.6|87151.1|87126.1|87146.8|87121.8|39
1628599580000|2021-08-10 12:46:20|87150.4|87125.4|87152.9|87127.9|87155.3|87130.3|87148.3|87123.3|46
1628599590000|2021-08-10 12:46:30|87152.8|87127.8|87154.2|87129.2|87155|87130|87152.8|87127.8|36
1628599600000|2021-08-10 12:46:40|87153.2|87128.2|87154.5|87129.5|87155.1|87130.1|87153.1|87128.1|35
1628599610000|2021-08-10 12:46:50|87154.4|87129.4|87141.1|87116.1|87154.4|87129.4|87141.1|87116.1|48
1628599620000|2021-08-10 12:47:00|87140.9|87115.9|87139|87114|87142|87117|87138.2|87113.2|55
1628599630000|2021-08-10 12:47:10|87139.3|87114.3|87141.2|87116.2|87142.7|87117.7|87138.8|87113.8|39
1628599640000|2021-08-10 12:47:20|87142.4|87117.4|87137.8|87112.8|87142.7|87117.7|87136.5|87111.5|45
1628599650000|2021-08-10 12:47:30|87137.1|87112.1|87140.2|87115.2|87141|87116|87136.7|87111.7|62
1628599660000|2021-08-10 12:47:40|87140|87115|87136.9|87111.9|87140|87115|87134.9|87109.9|61
1628599670000|2021-08-10 12:47:50|87137.1|87112.1|87137.5|87112.5|87139.2|87114.2|87136.7|87111.7|40
1628599680000|2021-08-10 12:48:00|87137.7|87112.7|87136.5|87111.5|87139.5|87114.5|87134.4|87109.4|44
1628599690000|2021-08-10 12:48:10|87136.9|87111.9|87139.1|87114.1|87139.8|87114.8|87136.9|87111.9|33
1628599700000|2021-08-10 12:48:20|87138.7|87113.7|87141.3|87116.3|87146.1|87121.1|87138.7|87113.7|46
1628599710000|2021-08-10 12:48:30|87142|87117|87140.8|87115.8|87142.9|87117.9|87140.2|87115.2|41
1628599720000|2021-08-10 12:48:40|87140.7|87115.7|87126.1|87101.1|87140.7|87115.7|87125.1|87100.1|55
1628599730000|2021-08-10 12:48:50|87126.5|87101.5|87126.9|87101.9|87131.8|87106.8|87125.8|87100.8|49
1628599740000|2021-08-10 12:49:00|87126.7|87101.7|87138.3|87113.3|87139.2|87114.2|87126.7|87101.7|61
1628599750000|2021-08-10 12:49:10|87138.2|87113.2|87143.9|87118.9|87144.7|87119.7|87137.9|87112.9|53
1628599760000|2021-08-10 12:49:20|87144|87119|87142.2|87117.2|87144.2|87119.2|87139.1|87114.1|61
1628599770000|2021-08-10 12:49:30|87143|87118|87142.9|87117.9|87145|87120|87140.9|87115.9|57
1628599780000|2021-08-10 12:49:40|87142.8|87117.8|87146.9|87121.9|87146.9|87121.9|87142.3|87117.3|37
1628599790000|2021-08-10 12:49:50|87147|87122|87142.7|87117.7|87148.6|87123.6|87141.6|87116.6|45
1628599800000|2021-08-10 12:50:00|87143.1|87118.1|87141.5|87116.5|87143.7|87118.7|87135.8|87110.8|47
1628599810000|2021-08-10 12:50:10|87141.3|87116.3|87145|87120|87145.4|87120.4|87141.3|87116.3|43
1628599820000|2021-08-10 12:50:20|87145.1|87120.1|87148.7|87123.7|87149.3|87124.3|87145|87120|35
1628599830000|2021-08-10 12:50:30|87148.8|87123.8|87148.6|87123.6|87149.8|87124.8|87148.2|87123.2|43
1628599840000|2021-08-10 12:50:40|87149.2|87124.2|87148.8|87123.8|87149.7|87124.7|87148.3|87123.3|43
1628599850000|2021-08-10 12:50:50|87149.2|87124.2|87148.3|87123.3|87149.6|87124.6|87148.3|87123.3|25
1628599860000|2021-08-10 12:51:00|87148.4|87123.4|87142.8|87117.8|87148.7|87123.7|87142.8|87117.8|56
1628599870000|2021-08-10 12:51:10|87142.9|87117.9|87138.3|87113.3|87144.7|87119.7|87137.9|87112.9|42
1628599880000|2021-08-10 12:51:20|87137.6|87112.6|87143.4|87118.4|87143.6|87118.6|87137.6|87112.6|39
1628599890000|2021-08-10 12:51:30|87143.5|87118.5|87152.7|87127.7|87152.7|87127.7|87142.4|87117.4|59
1628599900000|2021-08-10 12:51:40|87152.8|87127.8|87158.4|87133.4|87158.6|87133.6|87152.1|87127.1|51
1628599910000|2021-08-10 12:51:50|87158.3|87133.3|87164.7|87139.7|87165.1|87140.1|87157.7|87132.7|42
1628599920000|2021-08-10 12:52:00|87164.5|87139.5|87155.7|87130.7|87164.5|87139.5|87155.4|87130.4|50
1628599930000|2021-08-10 12:52:10|87154.7|87129.7|87156.4|87131.4|87158|87133|87151.8|87126.8|49
1628599940000|2021-08-10 12:52:20|87156.6|87131.6|87156.1|87131.1|87157.2|87132.2|87155.7|87130.7|45
1628599950000|2021-08-10 12:52:30|87156.4|87131.4|87147.9|87122.9|87156.8|87131.8|87147.3|87122.3|57
1628599960000|2021-08-10 12:52:40|87147.8|87122.8|87149.8|87124.8|87150.8|87125.8|87147.5|87122.5|49
1628599970000|2021-08-10 12:52:50|87151|87126|87146.2|87121.2|87151.2|87126.2|87145.2|87120.2|49
1628599980000|2021-08-10 12:53:00|87146.6|87121.6|87147.2|87122.2|87150.1|87125.1|87146.6|87121.6|48
1628599990000|2021-08-10 12:53:10|87147|87122|87143.7|87118.7|87147|87122|87142.6|87117.6|53
1628600000000|2021-08-10 12:53:20|87143.9|87118.9|87143.8|87118.8|87144|87119|87142.3|87117.3|32
1628600010000|2021-08-10 12:53:30|87143.9|87118.9|87133|87108|87143.9|87118.9|87132.8|87107.8|32
1628600020000|2021-08-10 12:53:40|87133.2|87108.2|87134.3|87109.3|87149.5|87110.2|87131.2|87099.5|42
1628600030000|2021-08-10 12:53:50|87134.4|87109.4|87127.2|87102.2|87134.8|87109.8|87126.2|87101.2|48
1628600040000|2021-08-10 12:54:00|87126.5|87101.5|87126.8|87101.8|87127.2|87102.2|87124.8|87099.8|42
1628600050000|2021-08-10 12:54:10|87128.4|87103.4|87125.1|87100.1|87128.4|87103.4|87122.9|87097.9|46
1628600060000|2021-08-10 12:54:20|87125.4|87100.4|87122.9|87097.9|87126.6|87101.6|87122.1|87097.1|41
1628600070000|2021-08-10 12:54:30|87123.3|87098.3|87122.3|87097.3|87123.4|87098.4|87121|87096|36
1628600080000|2021-08-10 12:54:40|87122.4|87097.4|87126.3|87101.3|87126.5|87101.5|87122.4|87097.4|38
1628600090000|2021-08-10 12:54:50|87126|87101|87129.7|87104.7|87131.5|87106.5|87125.8|87100.8|38
1628600100000|2021-08-10 12:55:00|87129.8|87104.8|87125.7|87100.7|87130.2|87105.2|87125.2|87100.2|51
1628600110000|2021-08-10 12:55:10|87125.4|87100.4|87123.4|87098.4|87125.7|87100.7|87123.4|87098.4|35
1628600120000|2021-08-10 12:55:20|87123.5|87098.5|87123.6|87098.6|87124.8|87099.8|87123.3|87098.3|32
1628600130000|2021-08-10 12:55:30|87123.4|87098.4|87122.9|87097.9|87124.2|87099.2|87122.9|87097.9|32
1628600140000|2021-08-10 12:55:40|87123.2|87098.2|87123.6|87098.6|87126|87101|87123.2|87098.2|39
1628600150000|2021-08-10 12:55:50|87123.5|87098.5|87121.8|87096.8|87123.8|87098.8|87121.1|87096.1|42
1628600160000|2021-08-10 12:56:00|87121.5|87096.5|87115.3|87090.3|87122|87097|87115.2|87090.2|52
1628600170000|2021-08-10 12:56:10|87115.7|87090.7|87119|87094|87119.8|87094.8|87114.8|87089.8|44
1628600180000|2021-08-10 12:56:20|87118.8|87093.8|87118.6|87093.6|87119.2|87094.2|87118.3|87093.3|30
1628600190000|2021-08-10 12:56:30|87118.5|87093.5|87119.2|87094.2|87121.9|87096.9|87118.5|87093.5|35
1628600200000|2021-08-10 12:56:40|87120.1|87095.1|87117.8|87092.8|87120.1|87095.1|87117.6|87092.6|35
1628600210000|2021-08-10 12:56:50|87117.7|87092.7|87118.9|87093.9|87119.3|87094.3|87113.1|87088.1|56
1628600220000|2021-08-10 12:57:00|87119.5|87094.5|87119.8|87094.8|87119.9|87094.9|87116.6|87091.6|40
1628600230000|2021-08-10 12:57:10|87119.6|87094.6|87122.2|87097.2|87123.2|87098.2|87119.4|87094.4|28
1628600240000|2021-08-10 12:57:20|87122.3|87097.3|87122|87097|87123.7|87098.7|87120.9|87095.9|43
1628600250000|2021-08-10 12:57:30|87122.1|87097.1|87127.4|87102.4|87128.5|87103.5|87121.9|87096.9|45
1628600260000|2021-08-10 12:57:40|87127.6|87102.6|87126.9|87101.9|87128.3|87103.3|87126.7|87101.7|34
1628600270000|2021-08-10 12:57:50|87127.3|87102.3|87130.4|87105.4|87131|87106|87126.8|87101.8|44
1628600280000|2021-08-10 12:58:00|87130.3|87105.3|87132.1|87107.1|87132.7|87107.7|87129.6|87104.6|50
1628600290000|2021-08-10 12:58:10|87132|87107|87132.2|87107.2|87132.9|87107.9|87131.6|87106.6|34
1628600300000|2021-08-10 12:58:20|87132.1|87107.1|87132.1|87107.1|87132.8|87107.8|87130.3|87105.3|31
1628600310000|2021-08-10 12:58:30|87132.2|87107.2|87131|87106|87132.4|87107.4|87131|87106|28
1628600320000|2021-08-10 12:58:40|87131.9|87106.9|87139.2|87114.2|87139.5|87114.5|87131.8|87106.8|45
1628600330000|2021-08-10 12:58:50|87138.5|87113.5|87145.4|87120.4|87145.9|87120.9|87135.7|87110.7|51
1628600340000|2021-08-10 12:59:00|87145.9|87120.9|87146.3|87121.3|87147|87122|87143.5|87118.5|59
1628600350000|2021-08-10 12:59:10|87146.6|87121.6|87147.3|87122.3|87148|87123|87145.2|87120.2|57
1628600360000|2021-08-10 12:59:20|87147.2|87122.2|87151.5|87126.5|87151.8|87126.8|87146.1|87121.1|56
1628600370000|2021-08-10 12:59:30|87151.6|87126.6|87152.3|87127.3|87152.9|87127.9|87150.2|87125.2|32
1628600380000|2021-08-10 12:59:40|87152.5|87127.5|87152.8|87127.8|87153.4|87128.4|87151.4|87126.4|30
1628600390000|2021-08-10 12:59:50|87153.3|87128.3|87152.2|87127.2|87154.6|87129.6|87150.6|87125.6|53
1628600400000|2021-08-10 13:00:00|87152.3|87127.3|87146.9|87121.9|87152.3|87127.3|87140.6|87115.6|58
1628600410000|2021-08-10 13:00:10|87146.1|87121.1|87149|87124|87150|87125|87144|87119|56
1628600420000|2021-08-10 13:00:20|87149.1|87124.1|87142.2|87117.2|87149.1|87124.1|87141.9|87116.9|53
1628600430000|2021-08-10 13:00:30|87142.7|87117.7|87145.8|87120.8|87145.9|87120.9|87142.3|87117.3|55
1628600440000|2021-08-10 13:00:40|87144.9|87119.9|87144.6|87119.6|87144.9|87119.9|87142.4|87117.4|44
1628600450000|2021-08-10 13:00:50|87144.9|87119.9|87141.3|87116.3|87145.1|87120.1|87140.9|87115.9|31
1628600460000|2021-08-10 13:01:00|87141.4|87116.4|87141.2|87116.2|87142.8|87117.8|87140.7|87115.7|42
1628600470000|2021-08-10 13:01:10|87141.5|87116.5|87138.3|87113.3|87144.5|87119.5|87138.2|87113.2|39
1628600480000|2021-08-10 13:01:20|87138|87113|87141.9|87116.9|87142.6|87117.6|87136.2|87111.2|46
1628600490000|2021-08-10 13:01:30|87143.7|87118.7|87136.4|87111.4|87143.7|87118.7|87133.5|87108.5|52
1628600500000|2021-08-10 13:01:40|87136.2|87111.2|87132|87107|87139.7|87114.7|87130.3|87105.3|57
1628600510000|2021-08-10 13:01:50|87132.1|87107.1|87132.4|87107.4|87133.8|87108.8|87131.3|87106.3|33
1628600520000|2021-08-10 13:02:00|87134|87109|87133|87108|87136.4|87111.4|87131.4|87106.4|60
1628600530000|2021-08-10 13:02:10|87133.2|87108.2|87132.9|87107.9|87133.4|87108.4|87131.8|87106.8|40
1628600540000|2021-08-10 13:02:20|87133.2|87108.2|87135.2|87110.2|87137.3|87112.3|87131.6|87106.6|37
1628600550000|2021-08-10 13:02:30|87135.8|87110.8|87130.7|87105.7|87138.6|87113.6|87129.1|87104.1|48
1628600560000|2021-08-10 13:02:40|87130.9|87105.9|87128.8|87103.8|87133.6|87108.6|87127|87102|55
1628600570000|2021-08-10 13:02:50|87129.1|87104.1|87120.8|87095.8|87129.1|87104.1|87120.8|87095.8|57
1628600580000|2021-08-10 13:03:00|87120.9|87095.9|87129.7|87104.7|87132.1|87107.1|87120.7|87095.7|58
1628600590000|2021-08-10 13:03:10|87129.9|87104.9|87124.3|87099.3|87130.2|87105.2|87124.2|87099.2|48
1628600600000|2021-08-10 13:03:20|87125.1|87100.1|87124.9|87099.9|87127.3|87102.3|87122.1|87097.1|55
1628600610000|2021-08-10 13:03:30|87125.6|87100.6|87125.7|87100.7|87132.2|87107.2|87123.4|87098.4|50
1628600620000|2021-08-10 13:03:40|87125.4|87100.4|87125.8|87100.8|87127.2|87102.2|87124.3|87099.3|47
1628600630000|2021-08-10 13:03:50|87125.6|87100.6|87122.3|87097.3|87144.5|87106.7|87120|87094.5|64
1628600640000|2021-08-10 13:04:00|87121.5|87096.5|87120.2|87095.2|87122.4|87097.4|87120.1|87095.1|44
1628600650000|2021-08-10 13:04:10|87120.9|87095.9|87121.3|87096.3|87121.8|87096.8|87119.1|87094.1|49
1628600660000|2021-08-10 13:04:20|87121.4|87096.4|87121.4|87096.4|87122.1|87097.1|87120.4|87095.4|33
1628600670000|2021-08-10 13:04:30|87121.5|87096.5|87105.1|87080.1|87121.5|87096.5|87101.9|87076.9|62
1628600680000|2021-08-10 13:04:40|87104.1|87079.1|87107.7|87082.7|87111.5|87086.5|87103.8|87078.8|53
1628600690000|2021-08-10 13:04:50|87107.9|87082.9|87107.2|87082.2|87107.9|87082.9|87104.5|87079.5|44
1628600700000|2021-08-10 13:05:00|87107.4|87082.4|87115.3|87090.3|87116.6|87091.6|87107.4|87082.4|51
1628600710000|2021-08-10 13:05:10|87115.4|87090.4|87111.8|87086.8|87115.7|87090.7|87111.2|87086.2|38
1628600720000|2021-08-10 13:05:20|87111.3|87086.3|87106.3|87081.3|87113.9|87088.9|87106.3|87081.3|45
1628600730000|2021-08-10 13:05:30|87104.7|87079.7|87104.6|87079.6|87106.1|87081.1|87103.8|87078.8|34
1628600740000|2021-08-10 13:05:40|87104.7|87079.7|87103.1|87078.1|87106|87081|87102.8|87077.8|49
1628600750000|2021-08-10 13:05:50|87103.5|87078.5|87106.4|87081.4|87108.2|87083.2|87103.5|87078.5|51
1628600760000|2021-08-10 13:06:00|87106.2|87081.2|87111.8|87086.8|87113.8|87088.8|87106.2|87081.2|46
1628600770000|2021-08-10 13:06:10|87112|87087|87125.8|87100.8|87125.8|87100.8|87109|87084|53
1628600780000|2021-08-10 13:06:20|87125.6|87100.6|87125.6|87100.6|87127.4|87102.4|87124.7|87099.7|41
1628600790000|2021-08-10 13:06:30|87125.8|87100.8|87130.1|87105.1|87130.5|87105.5|87125.8|87100.8|39
1628600800000|2021-08-10 13:06:40|87130.5|87105.5|87143.3|87118.3|87153.3|87118.3|87128.4|87103.3|58
1628600810000|2021-08-10 13:06:50|87144|87119|87150.4|87125.4|87151.9|87126.9|87143.5|87118.5|57
1628600820000|2021-08-10 13:07:00|87149.5|87124.5|87159.7|87134.7|87172.5|87134.7|87149.2|87120.6|49
1628600830000|2021-08-10 13:07:10|87159.8|87134.8|87161.2|87136.2|87161.2|87136.2|87157.7|87132.7|54
1628600840000|2021-08-10 13:07:20|87161|87136|87159.8|87134.8|87161.5|87136.5|87159.5|87134.5|41
1628600850000|2021-08-10 13:07:30|87159.9|87134.9|87159.6|87134.6|87160.2|87135.2|87159.3|87134.3|49
1628600860000|2021-08-10 13:07:40|87159.9|87134.9|87167.9|87142.9|87169.6|87144.6|87159.8|87134.8|58
1628600870000|2021-08-10 13:07:50|87168.3|87143.3|87173.9|87148.9|87174.9|87149.9|87167.7|87142.7|37
1628600880000|2021-08-10 13:08:00|87173.8|87148.8|87188.1|87163.1|87188.8|87163.8|87173.8|87148.8|69
1628600890000|2021-08-10 13:08:10|87188.2|87163.2|87181.6|87156.6|87188.2|87163.2|87180.5|87155.5|61
1628600900000|2021-08-10 13:08:20|87181.2|87156.2|87182.7|87157.7|87182.8|87157.8|87180.6|87155.6|60
1628600910000|2021-08-10 13:08:30|87182.6|87157.6|87181.5|87156.5|87183.3|87158.3|87181|87156|57
1628600920000|2021-08-10 13:08:40|87181.7|87156.7|87184.5|87159.5|87185.4|87160.4|87181.4|87156.4|45
1628600930000|2021-08-10 13:08:50|87184.7|87159.7|87184.2|87159.2|87186|87161|87183.9|87158.9|39
1628600940000|2021-08-10 13:09:00|87184.4|87159.4|87188.8|87163.8|87188.8|87163.8|87184|87159|45
1628600950000|2021-08-10 13:09:10|87188.9|87163.9|87187.9|87162.9|87189.4|87164.4|87187.8|87162.8|49
1628600960000|2021-08-10 13:09:20|87188.6|87163.6|87185.2|87160.2|87195.4|87170.4|87182.2|87157.2|49
1628600970000|2021-08-10 13:09:30|87185.4|87160.4|87186.7|87161.7|87187.5|87162.5|87184.6|87159.6|38
1628600980000|2021-08-10 13:09:40|87186.6|87161.6|87185.9|87160.9|87187.8|87162.8|87185.4|87160.4|39
1628600990000|2021-08-10 13:09:50|87185.4|87160.4|87192.6|87167.6|87193|87168|87185.2|87160.2|54
1628601000000|2021-08-10 13:10:00|87192.7|87167.7|87187.4|87162.4|87192.8|87167.8|87185.5|87160.5|39
1628601010000|2021-08-10 13:10:10|87187|87162|87187.3|87162.3|87187.7|87162.7|87184.4|87159.4|28
1628601020000|2021-08-10 13:10:20|87187.1|87162.1|87185.9|87160.9|87187.7|87162.7|87185.2|87160.2|32
1628601030000|2021-08-10 13:10:30|87185.8|87160.8|87185.7|87160.7|87187.7|87162.7|87184.5|87159.5|35
1628601040000|2021-08-10 13:10:40|87186|87161|87183.4|87158.4|87187.2|87162.2|87182.8|87157.8|36
1628601050000|2021-08-10 13:10:50|87182.8|87157.8|87183|87158|87184|87159|87182.3|87157.3|33
1628601060000|2021-08-10 13:11:00|87183.1|87158.1|87181.7|87156.7|87184.6|87159.6|87179.6|87154.6|34
1628601070000|2021-08-10 13:11:10|87181.4|87156.4|87184.2|87159.2|87184.3|87159.3|87181.4|87156.4|29
1628601080000|2021-08-10 13:11:20|87184.3|87159.3|87186.6|87161.6|87187.1|87162.1|87182.3|87157.3|52
1628601090000|2021-08-10 13:11:30|87186.3|87161.3|87187.2|87162.2|87188.4|87163.4|87185.9|87160.9|39
1628601100000|2021-08-10 13:11:40|87188|87163|87187.7|87162.7|87188.5|87163.5|87186.8|87161.8|45
1628601110000|2021-08-10 13:11:50|87187.8|87162.8|87183.4|87158.4|87187.8|87162.8|87182.8|87157.8|34
1628601120000|2021-08-10 13:12:00|87183.2|87158.2|87186.5|87161.5|87188.1|87163.1|87180|87155|49
1628601130000|2021-08-10 13:12:10|87186.8|87161.8|87186.2|87161.2|87186.8|87161.8|87185.4|87160.4|33
1628601140000|2021-08-10 13:12:20|87186.3|87161.3|87182.8|87157.8|87186.7|87161.7|87181.5|87156.5|36
1628601150000|2021-08-10 13:12:30|87182.6|87157.6|87187.5|87162.5|87187.5|87162.5|87182.6|87157.6|40
1628601160000|2021-08-10 13:12:40|87187.8|87162.8|87184.8|87159.8|87190.4|87165.4|87183.6|87158.6|43
1628601170000|2021-08-10 13:12:50|87184.9|87159.9|87182.6|87157.6|87184.9|87159.9|87181|87156|48
1628601180000|2021-08-10 13:13:00|87182.8|87157.8|87183.7|87158.7|87185.7|87160.7|87182.4|87157.4|48
1628601190000|2021-08-10 13:13:10|87183.4|87158.4|87179.8|87154.8|87185.4|87160.4|87179.6|87154.6|39
1628601200000|2021-08-10 13:13:20|87180.2|87155.2|87166.8|87141.8|87181.8|87156.8|87166.7|87141.7|58
1628601210000|2021-08-10 13:13:30|87166.1|87141.1|87171.1|87146.1|87172.2|87147.2|87165.5|87140.5|45
1628601220000|2021-08-10 13:13:40|87170.1|87145.1|87165.4|87140.4|87170.2|87145.2|87164.8|87139.8|37
1628601230000|2021-08-10 13:13:50|87166.2|87141.2|87165|87140|87166.4|87141.4|87163.7|87138.7|40
1628601240000|2021-08-10 13:14:00|87163.9|87138.9|87158|87133|87163.9|87138.9|87157.9|87132.9|43
1628601250000|2021-08-10 13:14:10|87158.2|87133.2|87160.8|87135.8|87162.5|87137.5|87157.9|87132.9|45
1628601260000|2021-08-10 13:14:20|87161.1|87136.1|87156.9|87131.9|87161.1|87136.1|87156.2|87131.2|33
1628601270000|2021-08-10 13:14:30|87155.7|87130.7|87150.1|87125.1|87155.8|87130.8|87149.5|87124.5|43
1628601280000|2021-08-10 13:14:40|87150.5|87125.5|87149.2|87124.2|87150.8|87125.8|87148.5|87123.5|35
1628601290000|2021-08-10 13:14:50|87148.9|87123.9|87149.5|87124.5|87149.5|87124.5|87148|87123|26
1628601300000|2021-08-10 13:15:00|87149.4|87124.4|87145.6|87120.6|87149.8|87124.8|87145.6|87120.6|39
1628601310000|2021-08-10 13:15:10|87145.7|87120.7|87145.5|87120.5|87145.9|87120.9|87144.8|87119.8|26
1628601320000|2021-08-10 13:15:20|87145.6|87120.6|87148.9|87123.9|87149.6|87124.6|87145|87120|40
1628601330000|2021-08-10 13:15:30|87149.2|87124.2|87149.7|87124.7|87149.9|87124.9|87148.8|87123.8|24
1628601340000|2021-08-10 13:15:40|87149.9|87124.9|87148.9|87123.9|87150.2|87125.2|87148.6|87123.6|30
1628601350000|2021-08-10 13:15:50|87149|87124|87149|87124|87149.7|87124.7|87148.4|87123.4|26
1628601360000|2021-08-10 13:16:00|87149.1|87124.1|87149.1|87124.1|87149.7|87124.7|87148.6|87123.6|20
1628601370000|2021-08-10 13:16:10|87149.2|87124.2|87148.8|87123.8|87151.2|87126.2|87148.6|87123.6|29
1628601380000|2021-08-10 13:16:20|87149|87124|87146.4|87121.4|87149.8|87124.8|87146.4|87121.4|21
1628601390000|2021-08-10 13:16:30|87146.2|87121.2|87145.2|87120.2|87146.4|87121.4|87143.8|87118.8|35
1628601400000|2021-08-10 13:16:40|87145.1|87120.1|87153.8|87128.8|87155|87130|87145.1|87120.1|35
1628601410000|2021-08-10 13:16:50|87153.6|87128.6|87150|87125|87153.7|87128.7|87148.4|87123.4|45
1628601420000|2021-08-10 13:17:00|87150.3|87125.3|87148.6|87123.6|87151.1|87126.1|87147.8|87122.8|37
1628601430000|2021-08-10 13:17:10|87148.5|87123.5|87168.2|87143.2|87168.2|87143.2|87148.2|87123.2|53
1628601440000|2021-08-10 13:17:20|87168.3|87143.3|87167.3|87142.3|87168.6|87143.6|87166.6|87141.6|28
1628601450000|2021-08-10 13:17:30|87167|87142|87165.5|87140.5|87167.5|87142.5|87164.6|87139.6|30
1628601460000|2021-08-10 13:17:40|87165.2|87140.2|87162.8|87137.8|87166|87141|87162.8|87137.8|30
1628601470000|2021-08-10 13:17:50|87163.9|87138.9|87166.1|87141.1|87166.3|87141.3|87162.9|87137.9|31
1628601480000|2021-08-10 13:18:00|87166.2|87141.2|87174.3|87149.3|87175.4|87150.4|87165.5|87140.5|48
1628601490000|2021-08-10 13:18:10|87174.5|87149.5|87172.6|87147.6|87175.6|87150.6|87171.3|87146.3|36
1628601500000|2021-08-10 13:18:20|87172.5|87147.5|87171.5|87146.5|87173.2|87148.2|87171.5|87146.5|35
1628601510000|2021-08-10 13:18:30|87171.7|87146.7|87174.2|87149.2|87174.4|87149.4|87171.7|87146.7|32
1628601520000|2021-08-10 13:18:40|87173.8|87148.8|87172.5|87147.5|87173.8|87148.8|87172.4|87147.4|25
1628601530000|2021-08-10 13:18:50|87172.6|87147.6|87166.1|87141.1|87172.6|87147.6|87165.4|87140.4|33
1628601540000|2021-08-10 13:19:00|87165.7|87140.7|87164.1|87139.1|87165.7|87140.7|87158.7|87133.7|54
1628601550000|2021-08-10 13:19:10|87162.3|87137.3|87164.6|87139.6|87167.9|87142.9|87161.8|87136.8|53
1628601560000|2021-08-10 13:19:20|87164.7|87139.7|87161.8|87136.8|87168.3|87143.3|87161.6|87136.6|54
1628601570000|2021-08-10 13:19:30|87162.2|87137.2|87166.6|87141.6|87167.6|87142.6|87161|87136|54
1628601580000|2021-08-10 13:19:40|87166.5|87141.5|87165.3|87140.3|87167.7|87142.7|87165|87140|33
1628601590000|2021-08-10 13:19:50|87165.7|87140.7|87171.9|87146.9|87173.6|87148.6|87165.1|87140.1|51
1628601600000|2021-08-10 13:20:00|87171.7|87146.7|87176.7|87151.7|87177.9|87152.9|87171.2|87146.2|50
1628601610000|2021-08-10 13:20:10|87176.4|87151.4|87171.4|87146.4|87176.4|87151.4|87170.7|87145.7|34
1628601620000|2021-08-10 13:20:20|87171.3|87146.3|87165.2|87140.2|87171.3|87146.3|87164.5|87139.5|39
1628601630000|2021-08-10 13:20:30|87162.4|87137.4|87162.7|87137.7|87162.7|87137.7|87160.3|87135.3|32
1628601640000|2021-08-10 13:20:40|87162.6|87137.6|87162.5|87137.5|87163.3|87138.3|87161.5|87136.5|26
1628601650000|2021-08-10 13:20:50|87162.6|87137.6|87162.5|87137.5|87162.8|87137.8|87160.4|87135.4|30
1628601660000|2021-08-10 13:21:00|87162.3|87137.3|87161.1|87136.1|87162.3|87137.3|87157.9|87132.9|48
1628601670000|2021-08-10 13:21:10|87161.2|87136.2|87161.8|87136.8|87162.5|87137.5|87159.8|87134.8|44
1628601680000|2021-08-10 13:21:20|87162.6|87137.6|87162.6|87137.6|87163.2|87138.2|87161.7|87136.7|33
1628601690000|2021-08-10 13:21:30|87162.9|87137.9|87157.5|87132.5|87165.5|87140.5|87156.2|87131.2|49
1628601700000|2021-08-10 13:21:40|87157.3|87132.3|87160|87135|87160|87135|87155.3|87130.3|31
1628601710000|2021-08-10 13:21:50|87160.1|87135.1|87160.4|87135.4|87163.9|87138.9|87159.3|87134.3|48
1628601720000|2021-08-10 13:22:00|87160.3|87135.3|87159.5|87134.5|87160.3|87135.3|87159.1|87134.1|39
1628601730000|2021-08-10 13:22:10|87158|87133|87155.6|87130.6|87160|87135|87155.6|87130.6|44
1628601740000|2021-08-10 13:22:20|87155.2|87130.2|87154.7|87129.7|87156.3|87131.3|87154.3|87129.3|45
1628601750000|2021-08-10 13:22:30|87154.5|87129.5|87159.7|87134.7|87160.6|87135.6|87154.3|87129.3|33
1628601760000|2021-08-10 13:22:40|87159.8|87134.8|87154.7|87129.7|87159.8|87134.8|87153.4|87128.4|33
1628601770000|2021-08-10 13:22:50|87155|87130|87156.3|87131.3|87156.5|87131.5|87154.2|87129.2|34
1628601780000|2021-08-10 13:23:00|87155.9|87130.9|87154|87129|87155.9|87130.9|87152|87127|27
1628601790000|2021-08-10 13:23:10|87153.8|87128.8|87152.6|87127.6|87154|87129|87151.4|87126.4|35
1628601800000|2021-08-10 13:23:20|87152.7|87127.7|87147.1|87122.1|87152.9|87127.9|87147.1|87122.1|21
1628601810000|2021-08-10 13:23:30|87147.5|87122.5|87149.2|87124.2|87149.6|87124.6|87146.5|87121.5|28
1628601820000|2021-08-10 13:23:40|87149.1|87124.1|87148.9|87123.9|87150.4|87125.4|87148.4|87123.4|27
1628601830000|2021-08-10 13:23:50|87149.2|87124.2|87150.5|87125.5|87151.6|87126.6|87149.2|87124.2|26
1628601840000|2021-08-10 13:24:00|87150.3|87125.3|87145.7|87120.7|87152.6|87127.6|87144.8|87119.8|45
1628601850000|2021-08-10 13:24:10|87145.5|87120.5|87146.1|87121.1|87146.4|87121.4|87144.8|87119.8|36
1628601860000|2021-08-10 13:24:20|87146.3|87121.3|87153|87128|87155.3|87130.3|87146.3|87121.3|38
1628601870000|2021-08-10 13:24:30|87152.9|87127.9|87149.1|87124.1|87154.8|87129.8|87148.8|87123.8|45
1628601880000|2021-08-10 13:24:40|87149|87124|87147.3|87122.3|87149.8|87124.8|87144.1|87119.1|38
1628601890000|2021-08-10 13:24:50|87147.4|87122.4|87142.1|87117.1|87147.9|87122.9|87141.9|87116.9|38
1628601900000|2021-08-10 13:25:00|87142.3|87117.3|87140.1|87115.1|87143.1|87118.1|87139.1|87114.1|43
1628601910000|2021-08-10 13:25:10|87139.9|87114.9|87135.4|87110.4|87149.6|87124.6|87135.4|87110.4|47
1628601920000|2021-08-10 13:25:20|87136.3|87111.3|87137.8|87112.8|87138.5|87113.5|87135|87110|44
1628601930000|2021-08-10 13:25:30|87138.3|87113.3|87158.1|87133.1|87159.4|87134.4|87138.3|87113.3|51
1628601940000|2021-08-10 13:25:40|87158.4|87133.4|87154.7|87129.7|87158.8|87133.8|87154.1|87129.1|37
1628601950000|2021-08-10 13:25:50|87158.1|87133.1|87169.1|87144.1|87169.2|87144.2|87158|87133|50
1628601960000|2021-08-10 13:26:00|87169.3|87144.3|87166.4|87141.4|87170.4|87145.4|87166.4|87141.4|41
1628601970000|2021-08-10 13:26:10|87166.5|87141.5|87168.4|87143.4|87172.1|87147.1|87166.5|87141.5|44
1628601980000|2021-08-10 13:26:20|87168.2|87143.2|87167.7|87142.7|87168.8|87143.8|87166.9|87141.9|26
1628601990000|2021-08-10 13:26:30|87167.3|87142.3|87167|87142|87167.5|87142.5|87166.6|87141.6|22
1628602000000|2021-08-10 13:26:40|87166.6|87141.6|87163.1|87138.1|87167.8|87142.8|87162.6|87137.6|39
1628602010000|2021-08-10 13:26:50|87161.8|87136.8|87168.6|87143.6|87170.1|87145.1|87161.7|87136.7|31
1628602020000|2021-08-10 13:27:00|87168.7|87143.7|87172|87147|87173.3|87148.3|87167.7|87142.7|44
1628602030000|2021-08-10 13:27:10|87171.8|87146.8|87183.6|87158.6|87183.6|87158.6|87171.6|87146.6|42
1628602040000|2021-08-10 13:27:20|87181.9|87156.9|87185.5|87160.5|87185.5|87160.5|87181.9|87156.9|42
1628602050000|2021-08-10 13:27:30|87185.4|87160.4|87194|87169|87195.5|87170.5|87185.4|87160.4|56
1628602060000|2021-08-10 13:27:40|87193.3|87168.3|87195.1|87170.1|87195.2|87170.2|87191.8|87166.8|40
1628602070000|2021-08-10 13:27:50|87194.9|87169.9|87190|87165|87207|87169.9|87189.5|87153.1|42
1628602080000|2021-08-10 13:28:00|87189.3|87164.3|87184|87159|87191|87166|87184|87159|31
1628602090000|2021-08-10 13:28:10|87186.4|87161.4|87173.9|87148.9|87186.4|87161.4|87173.5|87148.5|39
1628602100000|2021-08-10 13:28:20|87174.8|87149.8|87170.8|87145.8|87174.8|87149.8|87169.8|87144.8|34
1628602110000|2021-08-10 13:28:30|87170.9|87145.9|87165.7|87140.7|87171|87146|87165.5|87140.5|27
1628602120000|2021-08-10 13:28:40|87166.8|87141.8|87171.4|87146.4|87171.4|87146.4|87166.2|87141.2|39
1628602130000|2021-08-10 13:28:50|87171.1|87146.1|87168.9|87143.9|87183.5|87146.5|87168.1|87133.1|36
1628602140000|2021-08-10 13:29:00|87168.6|87143.6|87169.4|87144.4|87171.8|87146.8|87168|87143|43
1628602150000|2021-08-10 13:29:10|87168.8|87143.8|87172.1|87147.1|87172.2|87147.2|87167.6|87142.6|31
1628602160000|2021-08-10 13:29:20|87171.9|87146.9|87171.7|87146.7|87172.2|87147.2|87170.6|87145.6|45
1628602170000|2021-08-10 13:29:30|87171.8|87146.8|87179.8|87154.8|87180|87155|87171.8|87146.8|48
1628602180000|2021-08-10 13:29:40|87179.1|87154.1|87177.4|87152.4|87179.1|87154.1|87177.1|87152.1|45
1628602190000|2021-08-10 13:29:50|87177.6|87152.6|87185.2|87160.2|87185.4|87160.4|87177|87152|42
1628602200000|2021-08-10 13:30:00|87184.9|87159.9|87185.8|87160.8|87186.7|87161.7|87184.2|87159.2|48
1628602210000|2021-08-10 13:30:10|87185.3|87160.3|87183.2|87158.2|87186.8|87161.8|87183.2|87158.2|51
1628602220000|2021-08-10 13:30:20|87182.9|87157.9|87183|87158|87184.1|87159.1|87181.7|87156.7|33
1628602230000|2021-08-10 13:30:30|87182.9|87157.9|87180.1|87155.1|87183.6|87158.6|87179.7|87154.7|48
1628602240000|2021-08-10 13:30:40|87180|87155|87161.5|87136.5|87180.2|87155.2|87160.8|87125.3|56
1628602250000|2021-08-10 13:30:50|87162.6|87137.6|87159.4|87134.4|87175.4|87138.4|87156.4|87120.6|51
1628602260000|2021-08-10 13:31:00|87159.5|87134.5|87158.8|87133.8|87163.6|87138.6|87158.3|87133.3|49
1628602270000|2021-08-10 13:31:10|87158.7|87133.7|87156.9|87131.9|87158.7|87133.7|87156.9|87131.9|29
1628602280000|2021-08-10 13:31:20|87156.5|87131.5|87151.8|87126.8|87156.6|87131.6|87151.6|87126.6|54
1628602290000|2021-08-10 13:31:30|87152.2|87127.2|87159.2|87134.2|87160.2|87135.2|87150.8|87125.8|45
1628602300000|2021-08-10 13:31:40|87158.2|87133.2|87157.3|87132.3|87161.2|87136.2|87156.6|87131.6|40
1628602310000|2021-08-10 13:31:50|87157.7|87132.7|87156.3|87131.3|87158.1|87133.1|87155.6|87130.6|50
1628602320000|2021-08-10 13:32:00|87155.8|87130.8|87155.6|87130.6|87156.2|87131.2|87153.2|87128.2|51
1628602330000|2021-08-10 13:32:10|87155.9|87130.9|87152.7|87127.7|87156.3|87131.3|87151.4|87126.4|51
1628602340000|2021-08-10 13:32:20|87152.1|87127.1|87151.8|87126.8|87152.7|87127.7|87150.5|87125.5|39
1628602350000|2021-08-10 13:32:30|87151.7|87126.7|87152.7|87127.7|87156.5|87131.5|87151.7|87126.7|55
1628602360000|2021-08-10 13:32:40|87153.6|87128.6|87154.4|87129.4|87155.5|87130.5|87152.9|87127.9|43
1628602370000|2021-08-10 13:32:50|87154.5|87129.5|87158.7|87133.7|87159.3|87134.3|87154.3|87129.3|49
1628602380000|2021-08-10 13:33:00|87158.8|87133.8|87161|87136|87163.6|87138.6|87158.8|87133.8|53
1628602390000|2021-08-10 13:33:10|87161.5|87136.5|87155.4|87130.4|87162|87137|87154.2|87129.2|55
1628602400000|2021-08-10 13:33:20|87155.3|87130.3|87146.9|87121.9|87156.2|87130.5|87140.9|87102.9|66
1628602410000|2021-08-10 13:33:30|87146.5|87121.5|87150.8|87125.8|87150.9|87125.9|87145.9|87120.9|53
1628602420000|2021-08-10 13:33:40|87150.6|87125.6|87158.4|87133.4|87160.5|87135.5|87150.2|87125.2|56
1628602430000|2021-08-10 13:33:50|87158.3|87133.3|87167|87142|87169.9|87144.9|87158.1|87133.1|55
1628602440000|2021-08-10 13:34:00|87166.5|87141.5|87160|87135|87166.5|87141.5|87159.5|87134.5|55
1628602450000|2021-08-10 13:34:10|87159.6|87134.6|87161.1|87136.1|87162.8|87137.8|87158.3|87133.3|38
1628602460000|2021-08-10 13:34:20|87161|87136|87163|87138|87163.4|87138.4|87160.2|87135.2|45
1628602470000|2021-08-10 13:34:30|87162.9|87137.9|87176.2|87151.2|87176.4|87151.4|87162.9|87137.9|53
1628602480000|2021-08-10 13:34:40|87175.9|87150.9|87176.4|87151.4|87177.9|87152.9|87170.8|87145.8|50
1628602490000|2021-08-10 13:34:50|87176.3|87151.3|87178.7|87153.7|87178.9|87153.9|87176.2|87151.2|45
1628602500000|2021-08-10 13:35:00|87178.8|87153.8|87170.8|87145.8|87178.8|87153.8|87166.2|87141.2|59
1628602510000|2021-08-10 13:35:10|87170.6|87145.6|87171.8|87146.8|87173.4|87148.4|87168.2|87143.2|49
1628602520000|2021-08-10 13:35:20|87171|87146|87177.5|87152.5|87177.5|87152.5|87169.9|87144.9|50
1628602530000|2021-08-10 13:35:30|87178.1|87153.1|87174.8|87149.8|87178.1|87153.1|87173.2|87148.2|57
1628602540000|2021-08-10 13:35:40|87174.1|87149.1|87171|87146|87174.8|87149.8|87169.5|87144.5|52
1628602550000|2021-08-10 13:35:50|87171.7|87146.7|87177.3|87152.3|87177.5|87152.5|87171.1|87146.1|53
1628602560000|2021-08-10 13:36:00|87178.4|87153.4|87176|87151|87178.7|87153.7|87175.5|87150.5|56
1628602570000|2021-08-10 13:36:10|87177.4|87152.4|87195.1|87170.1|87197.2|87172.2|87177.4|87152.4|53
1628602580000|2021-08-10 13:36:20|87195.6|87170.6|87195.2|87170.2|87196.3|87171.3|87194.3|87169.3|40
1628602590000|2021-08-10 13:36:30|87195.5|87170.5|87190.3|87165.3|87197.5|87172.5|87188.2|87163.2|59
1628602600000|2021-08-10 13:36:40|87190.1|87165.1|87195.2|87170.2|87195.8|87170.8|87188.9|87163.9|53
1628602610000|2021-08-10 13:36:50|87195.3|87170.3|87187.6|87162.6|87196.1|87171.1|87187.3|87162.3|54
1628602620000|2021-08-10 13:37:00|87187.4|87162.4|87187.7|87162.7|87190.3|87165.3|87187.3|87162.3|60
1628602630000|2021-08-10 13:37:10|87188.4|87163.4|87177.9|87152.9|87190.1|87165.1|87177.4|87152.4|63
1628602640000|2021-08-10 13:37:20|87177.8|87152.8|87177.3|87152.3|87178.4|87153.4|87176|87151|46
1628602650000|2021-08-10 13:37:30|87177.7|87152.7|87178.6|87153.6|87179.3|87154.3|87175.4|87150.4|62
1628602660000|2021-08-10 13:37:40|87178.7|87153.7|87183|87158|87184.1|87159.1|87177.5|87152.5|55
1628602670000|2021-08-10 13:37:50|87182.7|87157.7|87179.3|87154.3|87182.8|87157.8|87177.3|87152.3|56
1628602680000|2021-08-10 13:38:00|87179.5|87154.5|87173.2|87148.2|87180|87155|87172.8|87147.8|48
1628602690000|2021-08-10 13:38:10|87173.4|87148.4|87172.1|87147.1|87177.6|87152.6|87169.2|87144.2|54
1628602700000|2021-08-10 13:38:20|87171.5|87146.5|87173.3|87148.3|87173.6|87148.6|87171|87146|49
1628602710000|2021-08-10 13:38:30|87173.2|87148.2|87173.6|87148.6|87177.1|87152.1|87172.6|87147.6|64
1628602720000|2021-08-10 13:38:40|87174.2|87149.2|87182.5|87157.5|87186.3|87161.3|87174.2|87149.2|63
1628602730000|2021-08-10 13:38:50|87182|87157|87182.1|87157.1|87183.4|87158.4|87179.3|87154.3|64
1628602740000|2021-08-10 13:39:00|87182|87157|87187.2|87162.2|87201|87163.6|87181.4|87149|67
1628602750000|2021-08-10 13:39:10|87187.4|87162.4|87191.7|87166.7|87193.6|87168.6|87186.9|87161.9|63
1628602760000|2021-08-10 13:39:20|87193.5|87168.5|87196.6|87171.6|87198.9|87173.9|87193.3|87168.3|47
1628602770000|2021-08-10 13:39:30|87197.3|87172.3|87196.1|87171.1|87198.3|87173.3|87195.7|87170.7|47
1628602780000|2021-08-10 13:39:40|87194.3|87169.3|87199.2|87174.2|87200.2|87175.2|87193.8|87168.8|49
1628602790000|2021-08-10 13:39:50|87199.3|87174.3|87200.3|87175.3|87202.4|87177.4|87198.1|87173.1|54
1628602800000|2021-08-10 13:40:00|87200.5|87175.5|87200.5|87175.5|87203|87178|87198.5|87173.5|56
1628602810000|2021-08-10 13:40:10|87201.4|87176.4|87198.3|87173.3|87203.1|87178.1|87198.3|87173.3|52
1628602820000|2021-08-10 13:40:20|87198.1|87173.1|87196.6|87171.6|87200.6|87175.6|87195.8|87170.8|46
1628602830000|2021-08-10 13:40:30|87196.4|87171.4|87194.5|87169.5|87199.5|87174.5|87194.5|87169.5|44
1628602840000|2021-08-10 13:40:40|87195|87170|87200.8|87175.8|87200.8|87175.8|87194.5|87169.5|50
1628602850000|2021-08-10 13:40:50|87200.7|87175.7|87200.8|87175.8|87202.3|87177.3|87200|87175|39
1628602860000|2021-08-10 13:41:00|87198.8|87173.8|87201.5|87176.5|87202.3|87177.3|87198.8|87173.8|39
1628602870000|2021-08-10 13:41:10|87201.3|87176.3|87197.5|87172.5|87202|87177|87197.5|87172.5|37
1628602880000|2021-08-10 13:41:20|87196.4|87171.4|87194.5|87169.5|87197.6|87172.6|87192.6|87167.6|52
1628602890000|2021-08-10 13:41:30|87194.4|87169.4|87195.8|87170.8|87195.8|87170.8|87194.1|87169.1|41
1628602900000|2021-08-10 13:41:40|87195.7|87170.7|87197.7|87172.7|87201.2|87176.2|87195.7|87170.7|58
1628602910000|2021-08-10 13:41:50|87197|87172|87204.3|87179.3|87204.5|87179.5|87196.3|87171.3|53
1628602920000|2021-08-10 13:42:00|87204.7|87179.7|87206|87181|87206.3|87181.3|87204.1|87179.1|48
1628602930000|2021-08-10 13:42:10|87206.3|87181.3|87207.1|87182.1|87207.3|87182.3|87205.7|87180.7|39
1628602940000|2021-08-10 13:42:20|87206.7|87181.7|87203.1|87178.1|87206.7|87181.7|87199.8|87174.8|48
1628602950000|2021-08-10 13:42:30|87202.9|87177.9|87200.8|87175.8|87204.3|87179.3|87200.6|87175.6|40
1628602960000|2021-08-10 13:42:40|87201.9|87176.9|87198.3|87173.3|87204.9|87179.9|87198.3|87173.3|50
1628602970000|2021-08-10 13:42:50|87199.1|87174.1|87196.9|87171.9|87199.1|87174.1|87196|87171|38
1628602980000|2021-08-10 13:43:00|87196.8|87171.8|87193|87168|87197.2|87172.2|87190.8|87165.8|54
1628602990000|2021-08-10 13:43:10|87193.1|87168.1|87194.1|87169.1|87195.4|87170.4|87192.7|87167.7|31
1628603000000|2021-08-10 13:43:20|87193.8|87168.8|87196.7|87171.7|87196.9|87171.9|87191.6|87166.6|41
1628603010000|2021-08-10 13:43:30|87196.2|87171.2|87196.5|87171.5|87198.9|87173.9|87196.1|87171.1|45
1628603020000|2021-08-10 13:43:40|87196.9|87171.9|87196.5|87171.5|87197|87172|87196.2|87171.2|33
1628603030000|2021-08-10 13:43:50|87195.7|87170.7|87198|87173|87198|87173|87194.6|87169.6|44
1628603040000|2021-08-10 13:44:00|87197.9|87172.9|87196.7|87171.7|87198.1|87173.1|87194.4|87169.4|42
1628603050000|2021-08-10 13:44:10|87196.5|87171.5|87195.4|87170.4|87196.8|87171.8|87194.9|87169.9|37
1628603060000|2021-08-10 13:44:20|87194|87169|87199.5|87174.5|87200.5|87175.5|87194|87169|53
1628603070000|2021-08-10 13:44:30|87199.1|87174.1|87191.8|87166.8|87199.1|87174.1|87190.3|87165.3|49
1628603080000|2021-08-10 13:44:40|87191.7|87166.7|87189.8|87164.8|87193.9|87168.9|87189.7|87164.7|48
1628603090000|2021-08-10 13:44:50|87190.2|87165.2|87182.4|87157.4|87192.2|87167.2|87182|87157|56
1628603100000|2021-08-10 13:45:00|87182.3|87157.3|87195.1|87170.1|87195.3|87170.3|87182.3|87157.3|69
1628603110000|2021-08-10 13:45:10|87195.4|87170.4|87197.7|87172.7|87198.2|87173.2|87192.6|87167.6|62
1628603120000|2021-08-10 13:45:20|87197.1|87172.1|87205.3|87180.3|87207.3|87182.3|87197.1|87172.1|61
1628603130000|2021-08-10 13:45:30|87204.9|87179.9|87193.4|87168.4|87208.7|87183.7|87192|87167|64
1628603140000|2021-08-10 13:45:40|87194.7|87169.7|87203.2|87178.2|87203.5|87178.5|87192.3|87167.3|45
1628603150000|2021-08-10 13:45:50|87203.6|87178.6|87201.8|87176.8|87203.6|87178.6|87198.8|87173.8|52
1628603160000|2021-08-10 13:46:00|87202.6|87177.6|87204.5|87179.5|87205.1|87180.1|87199.2|87174.2|47
1628603170000|2021-08-10 13:46:10|87204.8|87179.8|87209.4|87184.4|87211.2|87186.2|87204.5|87179.5|51
1628603180000|2021-08-10 13:46:20|87210|87185|87210.7|87185.7|87210.8|87185.8|87209|87184|28
1628603190000|2021-08-10 13:46:30|87210.8|87185.8|87208.4|87183.4|87213.8|87188.8|87204.9|87179.9|49
1628603200000|2021-08-10 13:46:40|87207.7|87182.7|87221.1|87196.1|87222.4|87197.4|87207.7|87182.7|56
1628603210000|2021-08-10 13:46:50|87220.9|87195.9|87222.6|87197.6|87223.2|87198.2|87220.9|87195.9|40
1628603220000|2021-08-10 13:47:00|87222.4|87197.4|87230.3|87205.3|87237.1|87212.1|87222.4|87197.4|57
1628603230000|2021-08-10 13:47:10|87230.4|87205.4|87229|87204|87231.1|87206.1|87227|87202|50
1628603240000|2021-08-10 13:47:20|87228.6|87203.6|87226|87201|87228.6|87203.6|87225.5|87200.5|34
1628603250000|2021-08-10 13:47:30|87226.1|87201.1|87234.3|87209.3|87234.3|87209.3|87226.1|87201.1|38
1628603260000|2021-08-10 13:47:40|87235.1|87210.1|87236.3|87211.3|87239.6|87214.6|87234.1|87209.1|54
1628603270000|2021-08-10 13:47:50|87235.4|87210.4|87231.4|87206.4|87237.8|87212.8|87230.5|87205.5|50
1628603280000|2021-08-10 13:48:00|87231.1|87206.1|87213.3|87188.3|87231.8|87206.8|87212.9|87187.9|51
1628603290000|2021-08-10 13:48:10|87213.6|87188.6|87207.2|87182.2|87213.6|87188.6|87204|87179|57
1628603300000|2021-08-10 13:48:20|87207.8|87182.8|87213.2|87188.2|87214.3|87189.3|87206.5|87181.5|50
1628603310000|2021-08-10 13:48:30|87213.5|87188.5|87219.7|87194.7|87219.9|87194.9|87212.4|87187.4|67
1628603320000|2021-08-10 13:48:40|87219.5|87194.5|87216.4|87191.4|87220.8|87195.8|87216.4|87191.4|47
1628603330000|2021-08-10 13:48:50|87215|87190|87217.7|87192.7|87220.4|87195.4|87213.6|87188.6|50
1628603340000|2021-08-10 13:49:00|87218.4|87193.4|87216.1|87191.1|87218.5|87193.5|87215.9|87190.9|40
1628603350000|2021-08-10 13:49:10|87216|87191|87218.1|87193.1|87218.1|87193.1|87214.4|87189.4|45
1628603360000|2021-08-10 13:49:20|87220.2|87195.2|87221.2|87196.2|87221.7|87196.7|87219.8|87194.8|41
1628603370000|2021-08-10 13:49:30|87221.3|87196.3|87224.5|87199.5|87225.8|87200.8|87220.8|87195.8|53
1628603380000|2021-08-10 13:49:40|87224.6|87199.6|87219|87194|87224.7|87199.7|87219|87194|44
1628603390000|2021-08-10 13:49:50|87219.5|87194.5|87220|87195|87220|87195|87217.7|87192.7|35
1628603400000|2021-08-10 13:50:00|87219.6|87194.6|87213.3|87188.3|87220.5|87195.5|87212.2|87187.2|53
1628603410000|2021-08-10 13:50:10|87215|87190|87217.6|87192.6|87217.6|87192.6|87212.6|87187.6|47
1628603420000|2021-08-10 13:50:20|87217.7|87192.7|87217.5|87192.5|87220|87195|87215.2|87190.2|57
1628603430000|2021-08-10 13:50:30|87217.2|87192.2|87215.7|87190.7|87218.1|87193.1|87213.3|87188.3|40
1628603440000|2021-08-10 13:50:40|87216.3|87191.3|87214.2|87189.2|87216.3|87191.3|87213.1|87188.1|55
1628603450000|2021-08-10 13:50:50|87214.8|87189.8|87194.7|87169.7|87214.8|87189.8|87194.3|87169.3|61
1628603460000|2021-08-10 13:51:00|87194.5|87169.5|87196|87171|87196.2|87171.2|87193.4|87168.4|51
1628603470000|2021-08-10 13:51:10|87194.8|87169.8|87187|87162|87194.8|87169.8|87182.1|87157.1|51
1628603480000|2021-08-10 13:51:20|87186.8|87161.8|87186.4|87161.4|87187.3|87162.3|87184|87159|41
1628603490000|2021-08-10 13:51:30|87186.7|87161.7|87185.7|87160.7|87186.9|87161.9|87185|87160|32
1628603500000|2021-08-10 13:51:40|87185.9|87160.9|87186.9|87161.9|87186.9|87161.9|87185.8|87160.8|26
1628603510000|2021-08-10 13:51:50|87186.3|87161.3|87189.1|87164.1|87189.2|87164.2|87185.6|87160.6|44
1628603520000|2021-08-10 13:52:00|87189.2|87164.2|87189.8|87164.8|87189.8|87164.8|87182.8|87157.8|59
1628603530000|2021-08-10 13:52:10|87189.7|87164.7|87188.1|87163.1|87190|87165|87185.1|87160.1|49
1628603540000|2021-08-10 13:52:20|87188.2|87163.2|87184.9|87159.9|87188.8|87163.8|87184.9|87159.9|35
1628603550000|2021-08-10 13:52:30|87184.8|87159.8|87187.5|87162.5|87187.5|87162.5|87184.7|87159.7|37
1628603560000|2021-08-10 13:52:40|87187.6|87162.6|87184.9|87159.9|87190.1|87165.1|87184.6|87159.6|38
1628603570000|2021-08-10 13:52:50|87185.5|87160.5|87184.7|87159.7|87185.8|87160.8|87183.4|87158.4|39
1628603580000|2021-08-10 13:53:00|87184.6|87159.6|87183.4|87158.4|87185.5|87160.5|87183.3|87158.3|32
1628603590000|2021-08-10 13:53:10|87183.5|87158.5|87189|87164|87189.4|87164.4|87182.9|87157.9|40
1628603600000|2021-08-10 13:53:20|87189.1|87164.1|87188.6|87163.6|87189.8|87164.8|87186.7|87161.7|45
1628603610000|2021-08-10 13:53:30|87189.1|87164.1|87191.2|87166.2|87193.2|87168.2|87189.1|87164.1|44
1628603620000|2021-08-10 13:53:40|87190.9|87165.9|87189.4|87164.4|87192.4|87167.4|87188.8|87163.8|32
1628603630000|2021-08-10 13:53:50|87189.2|87164.2|87187.8|87162.8|87189.5|87164.5|87185.4|87160.4|39
1628603640000|2021-08-10 13:54:00|87187.6|87162.6|87188.1|87163.1|87191.2|87166.2|87186.4|87161.4|40
1628603650000|2021-08-10 13:54:10|87188.6|87163.6|87187.6|87162.6|87188.9|87163.9|87186.9|87161.9|42
1628603660000|2021-08-10 13:54:20|87187.7|87162.7|87189.1|87164.1|87189.3|87164.3|87186.5|87161.5|37
1628603670000|2021-08-10 13:54:30|87189|87164|87189.1|87164.1|87189.3|87164.3|87187.1|87162.1|31
1628603680000|2021-08-10 13:54:40|87189.4|87164.4|87201.8|87176.8|87205.4|87180.4|87189.4|87164.4|43
1628603690000|2021-08-10 13:54:50|87201.4|87176.4|87203.1|87178.1|87205.7|87180.7|87201.2|87176.2|44
1628603700000|2021-08-10 13:55:00|87203.8|87178.8|87198.9|87173.9|87204.1|87179.1|87197.7|87172.7|44
1628603710000|2021-08-10 13:55:10|87198.7|87173.7|87200.3|87175.3|87200.5|87175.5|87196.8|87171.8|48
1628603720000|2021-08-10 13:55:20|87200.4|87175.4|87197.2|87172.2|87200.4|87175.4|87197.2|87172.2|42
1628603730000|2021-08-10 13:55:30|87197.4|87172.4|87197.6|87172.6|87199.2|87174.2|87195.6|87170.6|52
1628603740000|2021-08-10 13:55:40|87198|87173|87200.7|87175.7|87202.7|87177.7|87198|87173|45
1628603750000|2021-08-10 13:55:50|87202.7|87177.7|87200|87175|87202.9|87177.9|87198.1|87173.1|55
1628603760000|2021-08-10 13:56:00|87200.2|87175.2|87184.4|87159.4|87204|87179|87183.4|87158.4|49
1628603770000|2021-08-10 13:56:10|87184.5|87159.5|87181.9|87156.9|87186.6|87161.6|87181.9|87156.9|43
1628603780000|2021-08-10 13:56:20|87182|87157|87181.7|87156.7|87183.9|87158.9|87181.3|87156.3|41
1628603790000|2021-08-10 13:56:30|87181.8|87156.8|87180.4|87155.4|87182.8|87157.8|87176.8|87151.8|49
1628603800000|2021-08-10 13:56:40|87182.6|87157.6|87188.7|87163.7|87189.6|87164.6|87181.3|87156.3|58
1628603810000|2021-08-10 13:56:50|87188.3|87163.3|87191.4|87166.4|87191.7|87166.7|87186|87161|60
1628603820000|2021-08-10 13:57:00|87191.6|87166.6|87188.1|87163.1|87192.7|87167.7|87186.6|87161.6|44
1628603830000|2021-08-10 13:57:10|87188.2|87163.2|87180.7|87155.7|87188.2|87163.2|87178.2|87153.2|51
1628603840000|2021-08-10 13:57:20|87181|87156|87179|87154|87181.7|87156.7|87178.6|87153.6|54
1628603850000|2021-08-10 13:57:30|87178.7|87153.7|87181.5|87156.5|87181.9|87156.9|87178.6|87153.6|47
1628603860000|2021-08-10 13:57:40|87181|87156|87184.6|87159.6|87184.6|87159.6|87181|87156|41
1628603870000|2021-08-10 13:57:50|87184.8|87159.8|87183.6|87158.6|87185.2|87160.2|87182.5|87157.5|23
1628603880000|2021-08-10 13:58:00|87181.1|87156.1|87182|87157|87182.2|87157.2|87179.5|87154.5|52
1628603890000|2021-08-10 13:58:10|87181.9|87156.9|87185.6|87160.6|87188.3|87163.3|87181.4|87156.4|50
1628603900000|2021-08-10 13:58:20|87185.5|87160.5|87180.7|87155.7|87185.5|87160.5|87180.5|87155.5|42
1628603910000|2021-08-10 13:58:30|87180.8|87155.8|87181.7|87156.7|87183.3|87158.3|87180.8|87155.8|40
1628603920000|2021-08-10 13:58:40|87181.6|87156.6|87167|87142|87181.6|87156.6|87162.2|87123.3|50
1628603930000|2021-08-10 13:58:50|87167.2|87142.2|87170.1|87145.1|87171.4|87146.4|87167.2|87142.2|44
1628603940000|2021-08-10 13:59:00|87170.4|87145.4|87164.9|87139.9|87170.4|87145.4|87164.7|87139.7|57
1628603950000|2021-08-10 13:59:10|87164.5|87139.5|87170.9|87145.9|87170.9|87145.9|87163.4|87138.4|42
1628603960000|2021-08-10 13:59:20|87171.1|87146.1|87180.3|87155.3|87180.3|87155.3|87170.6|87145.6|57
1628603970000|2021-08-10 13:59:30|87179|87154|87179.1|87154.1|87180.3|87155.3|87178.7|87153.7|47
1628603980000|2021-08-10 13:59:40|87179|87154|87176.3|87151.3|87179.6|87154.6|87174.7|87149.7|51
1628603990000|2021-08-10 13:59:50|87176.4|87151.4|87176.5|87151.5|87177.6|87152.6|87175.9|87150.9|28
1628604000000|2021-08-10 14:00:00|87176.8|87151.8|87176.1|87151.1|87177|87152|87173.4|87148.4|35
1628604010000|2021-08-10 14:00:10|87175.9|87150.9|87177.2|87152.2|87177.4|87152.4|87175.9|87150.9|33
1628604020000|2021-08-10 14:00:20|87176.9|87151.9|87176.6|87151.6|87177.6|87152.6|87176.6|87151.6|25
1628604030000|2021-08-10 14:00:30|87176.8|87151.8|87177|87152|87178.7|87153.7|87176.4|87151.4|31
1628604040000|2021-08-10 14:00:40|87176.9|87151.9|87183.6|87158.6|87183.6|87158.6|87176.6|87151.6|38
1628604050000|2021-08-10 14:00:50|87183.7|87158.7|87185.4|87160.4|87186.5|87161.5|87183.6|87158.6|25
1628604060000|2021-08-10 14:01:00|87185.1|87160.1|87190.8|87165.8|87191.6|87166.6|87185.1|87160.1|34
1628604070000|2021-08-10 14:01:10|87191.2|87166.2|87191.2|87166.2|87192|87167|87190.6|87165.6|32
1628604080000|2021-08-10 14:01:20|87191|87166|87188.9|87163.9|87191.4|87166.4|87186.8|87161.8|34
1628604090000|2021-08-10 14:01:30|87189|87164|87188.3|87163.3|87189|87164|87185.5|87160.5|39
1628604100000|2021-08-10 14:01:40|87188.5|87163.5|87187|87162|87188.9|87163.9|87184.7|87159.7|35
1628604110000|2021-08-10 14:01:50|87183|87158|87183.4|87158.4|87185.7|87160.7|87181.9|87156.9|36
1628604120000|2021-08-10 14:02:00|87185.6|87160.6|87184.6|87159.6|87187.5|87162.5|87182.9|87157.9|47
1628604130000|2021-08-10 14:02:10|87185.2|87160.2|87171.9|87146.9|87185.6|87160.6|87171.9|87146.9|45
1628604140000|2021-08-10 14:02:20|87171.2|87146.2|87175.3|87150.3|87176.5|87151.5|87171.2|87146.2|47
1628604150000|2021-08-10 14:02:30|87175.1|87150.1|87173.2|87148.2|87175.5|87150.5|87166.9|87141.9|50
1628604160000|2021-08-10 14:02:40|87173.3|87148.3|87179.7|87154.7|87179.7|87154.7|87173.3|87148.3|46
1628604170000|2021-08-10 14:02:50|87179.8|87154.8|87185.5|87160.5|87186.1|87161.1|87179.8|87154.8|48
1628604180000|2021-08-10 14:03:00|87185.6|87160.6|87189.2|87164.2|87189.2|87164.2|87183.2|87158.2|50
1628604190000|2021-08-10 14:03:10|87189.1|87164.1|87189.6|87164.6|87189.6|87164.6|87188.7|87163.7|19
1628604200000|2021-08-10 14:03:20|87189.4|87164.4|87193.7|87168.7|87194.2|87169.2|87187.4|87162.4|46
1628604210000|2021-08-10 14:03:30|87194.3|87169.3|87195.6|87170.6|87195.6|87170.6|87193.3|87168.3|40
1628604220000|2021-08-10 14:03:40|87196.2|87171.2|87207.3|87182.3|87211.5|87182.3|87194.8|87159.7|38
1628604230000|2021-08-10 14:03:50|87206.6|87181.6|87215|87190|87215|87190|87205.1|87180.1|51
1628604240000|2021-08-10 14:04:00|87215.7|87190.7|87210.9|87185.9|87215.9|87190.9|87209.4|87184.4|40
1628604250000|2021-08-10 14:04:10|87210.8|87185.8|87211.2|87186.2|87211.2|87186.2|87206.1|87181.1|51
1628604260000|2021-08-10 14:04:20|87211|87186|87211.1|87186.1|87211.3|87186.3|87210.1|87185.1|32
1628604270000|2021-08-10 14:04:30|87211.2|87186.2|87217.4|87192.4|87217.8|87192.8|87210.1|87185.1|34
1628604280000|2021-08-10 14:04:40|87216.9|87191.9|87218.1|87193.1|87218.8|87193.8|87213.6|87188.6|51
1628604290000|2021-08-10 14:04:50|87218.3|87193.3|87215.2|87190.2|87219.1|87194.1|87213.2|87188.2|42
1628604300000|2021-08-10 14:05:00|87216.3|87191.3|87216.8|87191.8|87217.5|87192.5|87215|87190|39
1628604310000|2021-08-10 14:05:10|87217.1|87192.1|87222.9|87197.9|87222.9|87197.9|87214.1|87189.1|41
1628604320000|2021-08-10 14:05:20|87223.7|87198.7|87229.2|87204.2|87230.2|87205.2|87223.7|87198.7|44
1628604330000|2021-08-10 14:05:30|87229.1|87204.1|87222.3|87197.3|87229.1|87204.1|87220.2|87195.2|37
1628604340000|2021-08-10 14:05:40|87222.4|87197.4|87222.1|87197.1|87223.2|87198.2|87219.5|87194.5|56
1628604350000|2021-08-10 14:05:50|87222.2|87197.2|87225.6|87200.6|87225.9|87200.9|87220.1|87195.1|58
1628604360000|2021-08-10 14:06:00|87226.9|87201.9|87226.5|87201.5|87229.7|87204.7|87224.1|87199.1|57
1628604370000|2021-08-10 14:06:10|87225.9|87200.9|87223.7|87198.7|87226|87201|87221.1|87196.1|47
1628604380000|2021-08-10 14:06:20|87224.2|87199.2|87221.3|87196.3|87224.2|87199.2|87220.2|87195.2|40
1628604390000|2021-08-10 14:06:30|87221.6|87196.6|87197.1|87172.1|87222.3|87197.3|87194.6|87153.1|59
1628604400000|2021-08-10 14:06:40|87196.8|87171.8|87199|87174|87199.1|87174.1|87196.8|87171.8|33
1628604410000|2021-08-10 14:06:50|87198.8|87173.8|87197.6|87172.6|87202.7|87177.7|87196.6|87171.6|49
1628604420000|2021-08-10 14:07:00|87197.4|87172.4|87199.8|87174.8|87200.3|87175.3|87195.7|87170.7|45
1628604430000|2021-08-10 14:07:10|87200.6|87175.6|87197|87172|87201.5|87176.5|87197|87172|47
1628604440000|2021-08-10 14:07:20|87197.4|87172.4|87196.7|87171.7|87197.7|87172.7|87195.1|87170.1|37
1628604450000|2021-08-10 14:07:30|87196.5|87171.5|87195.2|87170.2|87197.9|87172.9|87194.8|87169.8|37
1628604460000|2021-08-10 14:07:40|87195.5|87170.5|87188.2|87163.2|87195.6|87170.6|87188.2|87163.2|42
1628604470000|2021-08-10 14:07:50|87188.8|87163.8|87174.8|87149.8|87189.4|87164.4|87174.4|87134.6|60
1628604480000|2021-08-10 14:08:00|87177.5|87152.5|87176.6|87151.6|87178.5|87153.5|87174.8|87149.8|48
1628604490000|2021-08-10 14:08:10|87174.2|87149.2|87173.5|87148.5|87175.1|87150.1|87172.4|87147.4|61
1628604500000|2021-08-10 14:08:20|87173.7|87148.7|87176|87151|87176.4|87151.4|87172.2|87147.2|40
1628604510000|2021-08-10 14:08:30|87176.3|87151.3|87172.6|87147.6|87176.4|87151.4|87172.5|87147.5|53
1628604520000|2021-08-10 14:08:40|87172.2|87147.2|87173.3|87148.3|87175|87150|87171|87146|50
1628604530000|2021-08-10 14:08:50|87173|87148|87178.2|87153.2|87178.2|87153.2|87171.4|87146.4|52
1628604540000|2021-08-10 14:09:00|87178.3|87153.3|87178.1|87153.1|87178.8|87153.8|87175.7|87150.7|36
1628604550000|2021-08-10 14:09:10|87178|87153|87182.1|87157.1|87184.8|87159.8|87176.3|87151.3|51
1628604560000|2021-08-10 14:09:20|87182.4|87157.4|87182.7|87157.7|87184.2|87159.2|87180.9|87155.9|49
1628604570000|2021-08-10 14:09:30|87182.8|87157.8|87173.9|87148.9|87183.5|87158.5|87173.2|87148.2|48
1628604580000|2021-08-10 14:09:40|87174.6|87149.6|87166.2|87141.2|87174.6|87149.6|87164.2|87139.2|48
1628604590000|2021-08-10 14:09:50|87166.1|87141.1|87168.7|87143.7|87169.9|87144.9|87166.1|87141.1|42
1628604600000|2021-08-10 14:10:00|87169.1|87144.1|87151.1|87126.1|87172.3|87147.3|87147.9|87108.9|62
1628604610000|2021-08-10 14:10:10|87151.2|87126.2|87149|87124|87161.5|87127.4|87146.8|87110.6|52
1628604620000|2021-08-10 14:10:20|87149.1|87124.1|87150.9|87125.9|87154.9|87129.9|87148.4|87123.4|51
1628604630000|2021-08-10 14:10:30|87150.4|87125.4|87150.4|87125.4|87151.3|87126.3|87143.3|87118.3|55
1628604640000|2021-08-10 14:10:40|87150.8|87125.8|87151.9|87126.9|87152.7|87127.7|87150.7|87125.7|46
1628604650000|2021-08-10 14:10:50|87151.6|87126.6|87136.4|87111.4|87151.7|87126.7|87135.8|87110.8|50
1628604660000|2021-08-10 14:11:00|87136.5|87111.5|87133.8|87108.8|87136.7|87111.7|87129.5|87104.5|52
1628604670000|2021-08-10 14:11:10|87133.6|87108.6|87138.3|87113.3|87138.3|87113.3|87129.3|87104.3|44
1628604680000|2021-08-10 14:11:20|87138.1|87113.1|87142.2|87117.2|87143|87118|87136.6|87111.6|45
1628604690000|2021-08-10 14:11:30|87142|87117|87139.6|87114.6|87144|87119|87138|87113|41
1628604700000|2021-08-10 14:11:40|87139.5|87114.5|87147|87122|87147.3|87122.3|87139.5|87114.5|45
1628604710000|2021-08-10 14:11:50|87146.9|87121.9|87167.3|87142.3|87168.1|87143.1|87146.9|87121.9|69
1628604720000|2021-08-10 14:12:00|87167.7|87142.7|87181.1|87156.1|87181.7|87156.7|87167.6|87142.6|50
1628604730000|2021-08-10 14:12:10|87181|87156|87185.5|87160.5|87188.1|87163.1|87181|87156|54
1628604740000|2021-08-10 14:12:20|87185.7|87160.7|87179.5|87154.5|87186.3|87161.3|87178|87153|54
1628604750000|2021-08-10 14:12:30|87179.6|87154.6|87178.4|87153.4|87181.4|87156.4|87177.5|87152.5|45
1628604760000|2021-08-10 14:12:40|87178.7|87153.7|87176.5|87151.5|87181.8|87156.8|87174.8|87149.8|56
1628604770000|2021-08-10 14:12:50|87176.7|87151.7|87183.5|87158.5|87183.5|87158.5|87176.7|87151.7|28
1628604780000|2021-08-10 14:13:00|87183.4|87158.4|87182.6|87157.6|87184|87159|87181.8|87156.8|41
1628604790000|2021-08-10 14:13:10|87182.5|87157.5|87184|87159|87184.1|87159.1|87182.4|87157.4|37
1628604800000|2021-08-10 14:13:20|87183.9|87158.9|87183.1|87158.1|87183.9|87158.9|87182.8|87157.8|19
1628604810000|2021-08-10 14:13:30|87183.3|87158.3|87182.9|87157.9|87186|87161|87182.9|87157.9|39
1628604820000|2021-08-10 14:13:40|87182.6|87157.6|87183.1|87158.1|87184.7|87159.7|87177.6|87152.6|47
1628604830000|2021-08-10 14:13:50|87182|87157|87184.1|87159.1|87185.8|87160.8|87182|87157|42
1628604840000|2021-08-10 14:14:00|87184.7|87159.7|87192.9|87167.9|87199.5|87174.5|87184.6|87159.6|68
1628604850000|2021-08-10 14:14:10|87193|87168|87191.7|87166.7|87193.9|87168.9|87188.7|87163.7|49
1628604860000|2021-08-10 14:14:20|87191.6|87166.6|87197.3|87172.3|87199.6|87174.6|87191.6|87166.6|58
1628604870000|2021-08-10 14:14:30|87197.6|87172.6|87195.4|87170.4|87199.9|87174.9|87195.2|87170.2|46
1628604880000|2021-08-10 14:14:40|87195.2|87170.2|87200.3|87175.3|87201.9|87176.9|87190|87165|47
1628604890000|2021-08-10 14:14:50|87200.7|87175.7|87197.4|87172.4|87201.2|87176.2|87197.4|87172.4|43
1628604900000|2021-08-10 14:15:00|87197.1|87172.1|87202|87177|87205.9|87180.9|87196.6|87171.6|48
1628604910000|2021-08-10 14:15:10|87200|87175|87175.9|87150.9|87200.1|87175.1|87171.5|87146.5|52
1628604920000|2021-08-10 14:15:20|87176.2|87151.2|87179.8|87154.8|87181.2|87156.2|87173.6|87148.6|55
1628604930000|2021-08-10 14:15:30|87179.7|87154.7|87172.7|87147.7|87180.5|87155.5|87164.2|87139.2|58
1628604940000|2021-08-10 14:15:40|87172.8|87147.8|87171.3|87146.3|87173.5|87148.5|87166.7|87141.7|53
1628604950000|2021-08-10 14:15:50|87172.4|87147.4|87174.6|87149.6|87175.8|87150.8|87168.9|87143.9|63
1628604960000|2021-08-10 14:16:00|87174.7|87149.7|87185.1|87160.1|87186.5|87161.5|87174.1|87149.1|66
1628604970000|2021-08-10 14:16:10|87184.2|87159.2|87185|87160|87185.1|87160.1|87180.3|87155.3|52
1628604980000|2021-08-10 14:16:20|87185.2|87160.2|87176.2|87151.2|87191.9|87166.9|87175.9|87150.9|54
1628604990000|2021-08-10 14:16:30|87176.1|87151.1|87178.4|87153.4|87180.4|87155.4|87175.8|87150.8|49
1628605000000|2021-08-10 14:16:40|87178.5|87153.5|87173.5|87148.5|87179.5|87154.5|87173.5|87148.5|54
1628605010000|2021-08-10 14:16:50|87173.9|87148.9|87181.5|87156.5|87181.5|87156.5|87173.9|87148.9|52
1628605020000|2021-08-10 14:17:00|87181.8|87156.8|87190.7|87165.7|87190.7|87165.7|87181.5|87156.5|54
1628605030000|2021-08-10 14:17:10|87190.8|87165.8|87193.9|87168.9|87193.9|87168.9|87190.2|87165.2|47
1628605040000|2021-08-10 14:17:20|87193.5|87168.5|87195.1|87170.1|87195.4|87170.4|87192.4|87167.4|35
1628605050000|2021-08-10 14:17:30|87195|87170|87194.1|87169.1|87195|87170|87192.2|87167.2|34
1628605060000|2021-08-10 14:17:40|87194.5|87169.5|87204.1|87179.1|87204.2|87179.2|87194.5|87169.5|45
1628605070000|2021-08-10 14:17:50|87204.3|87179.3|87197.1|87172.1|87204.3|87179.3|87193.5|87168.5|51
1628605080000|2021-08-10 14:18:00|87197.4|87172.4|87193.5|87168.5|87197.7|87172.7|87192.6|87167.6|42
1628605090000|2021-08-10 14:18:10|87193.6|87168.6|87193|87168|87193.8|87168.8|87191.8|87166.8|45
1628605100000|2021-08-10 14:18:20|87193.2|87168.2|87194.9|87169.9|87198|87173|87192.4|87167.4|42
1628605110000|2021-08-10 14:18:30|87195.7|87170.7|87194.4|87169.4|87195.8|87170.8|87192.3|87167.3|40
1628605120000|2021-08-10 14:18:40|87194.5|87169.5|87194.2|87169.2|87195.1|87170.1|87189.9|87164.9|50
1628605130000|2021-08-10 14:18:50|87194.1|87169.1|87194|87169|87197.6|87172.6|87192.7|87167.7|38
1628605140000|2021-08-10 14:19:00|87194.2|87169.2|87186|87161|87194.3|87169.3|87186|87161|44
1628605150000|2021-08-10 14:19:10|87182.9|87157.9|87183.6|87158.6|87184.4|87159.4|87177.5|87152.5|57
1628605160000|2021-08-10 14:19:20|87183.7|87158.7|87185.1|87160.1|87188.6|87163.6|87183.6|87158.6|49
1628605170000|2021-08-10 14:19:30|87185.5|87160.5|87187.3|87162.3|87187.8|87162.8|87183.3|87158.3|39
1628605180000|2021-08-10 14:19:40|87186.6|87161.6|87193.6|87168.6|87195.6|87170.6|87186.4|87161.4|51
1628605190000|2021-08-10 14:19:50|87194|87169|87198.6|87173.6|87198.7|87173.7|87194|87169|41
1628605200000|2021-08-10 14:20:00|87198.7|87173.7|87194.6|87169.6|87199.7|87174.7|87191.2|87166.2|60
1628605210000|2021-08-10 14:20:10|87195.6|87170.6|87190.8|87165.8|87197.2|87172.2|87189.6|87164.6|44
1628605220000|2021-08-10 14:20:20|87190.3|87165.3|87189.4|87164.4|87191.5|87166.5|87189.2|87164.2|44
1628605230000|2021-08-10 14:20:30|87190|87165|87176.2|87151.2|87190.3|87165.3|87176.2|87151.2|47
1628605240000|2021-08-10 14:20:40|87175.6|87150.6|87169.7|87144.7|87176.2|87151.2|87167.6|87142.6|57
1628605250000|2021-08-10 14:20:50|87168.8|87143.8|87169|87144|87171.1|87146.1|87163.3|87138.3|66
1628605260000|2021-08-10 14:21:00|87168.8|87143.8|87158|87133|87168.9|87143.9|87156.3|87131.3|63
1628605270000|2021-08-10 14:21:10|87158.3|87133.3|87161.4|87136.4|87161.9|87136.9|87154.8|87129.8|61
1628605280000|2021-08-10 14:21:20|87161.2|87136.2|87153.2|87128.2|87172.2|87136.8|87152|87122.2|62
1628605290000|2021-08-10 14:21:30|87152.1|87127.1|87122.1|87097.1|87153.4|87128.4|87121.6|87096.6|66
1628605300000|2021-08-10 14:21:40|87121.9|87096.9|87130|87105|87131.9|87106.9|87120.5|87095.5|57
1628605310000|2021-08-10 14:21:50|87130.6|87105.6|87122.6|87097.6|87130.6|87105.6|87122.6|87097.6|48
1628605320000|2021-08-10 14:22:00|87122.9|87097.9|87128.1|87103.1|87128.5|87103.5|87121.4|87096.4|66
1628605330000|2021-08-10 14:22:10|87130.1|87105.1|87131.6|87106.6|87144.8|87108.2|87125.6|87094.8|59
1628605340000|2021-08-10 14:22:20|87131.5|87106.5|87128.3|87103.3|87133.2|87108.2|87128.1|87103.1|51
1628605350000|2021-08-10 14:22:30|87128.7|87103.7|87125.9|87100.9|87129.3|87104.3|87122.1|87097.1|57
1628605360000|2021-08-10 14:22:40|87125.4|87100.4|87120.4|87095.4|87125.4|87100.4|87119.5|87094.5|52
1628605370000|2021-08-10 14:22:50|87121|87096|87128.9|87103.9|87131.6|87106.6|87119.7|87094.7|57
1628605380000|2021-08-10 14:23:00|87129.1|87104.1|87129.3|87104.3|87130.4|87105.4|87126.5|87101.5|53
1628605390000|2021-08-10 14:23:10|87129.4|87104.4|87140.8|87115.8|87141|87116|87126.4|87101.4|69
1628605400000|2021-08-10 14:23:20|87140.3|87115.3|87131.9|87106.9|87141.1|87116.1|87130.7|87105.7|63
1628605410000|2021-08-10 14:23:30|87132.8|87107.8|87129.9|87104.9|87134.9|87109.9|87129.5|87104.5|63
1628605420000|2021-08-10 14:23:40|87129.7|87104.7|87132.3|87107.3|87132.3|87107.3|87126.7|87101.7|45
1628605430000|2021-08-10 14:23:50|87131.6|87106.6|87133.6|87108.6|87134.2|87109.2|87130.7|87105.7|39
1628605440000|2021-08-10 14:24:00|87133.7|87108.7|87125.8|87100.8|87134.3|87109.3|87125.8|87100.8|58
1628605450000|2021-08-10 14:24:10|87127|87102|87124.1|87099.1|87127.7|87102.7|87121.2|87096.2|51
1628605460000|2021-08-10 14:24:20|87124.5|87099.5|87123.1|87098.1|87126.2|87101.2|87122.8|87097.8|49
1628605470000|2021-08-10 14:24:30|87122.7|87097.7|87116.1|87091.1|87122.7|87097.7|87115.9|87090.9|61
1628605480000|2021-08-10 14:24:40|87116.2|87091.2|87119.6|87094.6|87120.6|87095.6|87115.3|87090.3|48
1628605490000|2021-08-10 14:24:50|87120.4|87095.4|87116.6|87091.6|87120.4|87095.4|87114|87089|43
1628605500000|2021-08-10 14:25:00|87117.1|87092.1|87116|87091|87117.2|87092.2|87109.5|87084.5|59
1628605510000|2021-08-10 14:25:10|87115.6|87090.6|87111.8|87086.8|87116.7|87091.7|87111.4|87086.4|53
1628605520000|2021-08-10 14:25:20|87112.1|87087.1|87114.5|87089.5|87115.1|87090.1|87110.4|87085.4|51
1628605530000|2021-08-10 14:25:30|87113.9|87088.9|87111.3|87086.3|87113.9|87088.9|87106.5|87081.5|61
1628605540000|2021-08-10 14:25:40|87109.8|87084.8|87103.7|87078.7|87110.4|87085.4|87101|87076|60
1628605550000|2021-08-10 14:25:50|87103.6|87078.6|87105.8|87080.8|87108.2|87083.2|87103.1|87078.1|52
1628605560000|2021-08-10 14:26:00|87106.7|87081.7|87108|87083|87113.2|87088.2|87106.7|87081.7|63
1628605570000|2021-08-10 14:26:10|87108.2|87083.2|87098.1|87073.1|87108.2|87083.2|87095|87070|63
1628605580000|2021-08-10 14:26:20|87098.4|87073.4|87095|87070|87098.4|87073.4|87093.6|87068.6|57
1628605590000|2021-08-10 14:26:30|87095.1|87070.1|87094.5|87069.5|87099.5|87074.5|87094.5|87069.5|65
1628605600000|2021-08-10 14:26:40|87095.9|87070.9|87095.4|87070.4|87098.3|87073.3|87093|87068|53
1628605610000|2021-08-10 14:26:50|87095.8|87070.8|87090.8|87065.8|87096.9|87071.9|87090.6|87065.6|56
1628605620000|2021-08-10 14:27:00|87091.1|87066.1|87097.6|87072.6|87097.9|87072.9|87090.7|87065.7|56
1628605630000|2021-08-10 14:27:10|87098.1|87073.1|87100.2|87075.2|87103.6|87078.6|87097.8|87072.8|52
1628605640000|2021-08-10 14:27:20|87100.5|87075.5|87104.6|87079.6|87104.8|87079.8|87098.6|87073.6|55
1628605650000|2021-08-10 14:27:30|87104.3|87079.3|87118.2|87093.2|87119|87094|87104.3|87079.3|60
1628605660000|2021-08-10 14:27:40|87117.6|87092.6|87118.6|87093.6|87120.2|87095.2|87116.9|87091.9|52
1628605670000|2021-08-10 14:27:50|87118.8|87093.8|87118.8|87093.8|87119.4|87094.4|87118.2|87093.2|32
1628605680000|2021-08-10 14:28:00|87118.5|87093.5|87116.3|87091.3|87119|87094|87114.1|87089.1|47
1628605690000|2021-08-10 14:28:10|87116.7|87091.7|87115.5|87090.5|87118.8|87093.8|87115.5|87090.5|46
1628605700000|2021-08-10 14:28:20|87115.2|87090.2|87124.7|87099.7|87126|87101|87115.2|87090.2|52
1628605710000|2021-08-10 14:28:30|87125.4|87100.4|87141.3|87116.3|87141.3|87116.3|87123.3|87098.3|49
1628605720000|2021-08-10 14:28:40|87140.7|87115.7|87142.1|87117.1|87146.1|87121.1|87139.9|87114.9|45
1628605730000|2021-08-10 14:28:50|87141.6|87116.6|87143.4|87118.4|87144.3|87119.3|87141|87116|36
1628605740000|2021-08-10 14:29:00|87143.6|87118.6|87143.4|87118.4|87144.6|87119.6|87136.1|87111.1|47
1628605750000|2021-08-10 14:29:10|87142.9|87117.9|87144.6|87119.6|87144.9|87119.9|87140.8|87115.8|55
1628605760000|2021-08-10 14:29:20|87145.1|87120.1|87144|87119|87145.3|87120.3|87139.7|87114.7|45
1628605770000|2021-08-10 14:29:30|87143.4|87118.4|87152.5|87127.5|87152.5|87127.5|87143.4|87118.4|49
1628605780000|2021-08-10 14:29:40|87156|87131|87159.9|87134.9|87159.9|87134.9|87155.5|87130.5|56
1628605790000|2021-08-10 14:29:50|87160.9|87135.9|87164.6|87139.6|87166.2|87141.2|87158.4|87133.4|63
1628605800000|2021-08-10 14:30:00|87164.5|87139.5|87164.1|87139.1|87167.6|87142.6|87158.2|87133.2|68
1628605810000|2021-08-10 14:30:10|87163.6|87138.6|87147.3|87122.3|87164.9|87139.9|87147.3|87122.3|62
1628605820000|2021-08-10 14:30:20|87149.1|87124.1|87155.2|87130.2|87155.3|87130.3|87147.5|87122.5|50
1628605830000|2021-08-10 14:30:30|87154.5|87129.5|87170.9|87145.9|87171.9|87146.9|87153|87128|57
1628605840000|2021-08-10 14:30:40|87169.1|87144.1|87163.7|87138.7|87170.7|87145.7|87158.3|87133.3|58
1628605850000|2021-08-10 14:30:50|87163.3|87138.3|87156.3|87131.3|87164|87139|87154.5|87129.5|57
1628605860000|2021-08-10 14:31:00|87156.8|87131.8|87160.4|87135.4|87161|87136|87154.4|87129.4|52
1628605870000|2021-08-10 14:31:10|87163|87138|87159.4|87134.4|87166.2|87141.2|87156.4|87131.4|50
1628605880000|2021-08-10 14:31:20|87159.6|87134.6|87154.4|87129.4|87159.6|87134.6|87152.5|87127.5|49
1628605890000|2021-08-10 14:31:30|87156|87131|87157.7|87132.7|87160.2|87135.2|87155.1|87130.1|42
1628605900000|2021-08-10 14:31:40|87157.1|87132.1|87158.6|87133.6|87164.8|87139.8|87156.8|87131.8|63
1628605910000|2021-08-10 14:31:50|87158.2|87133.2|87154.1|87129.1|87158.9|87133.9|87147|87122|56
1628605920000|2021-08-10 14:32:00|87154.4|87129.4|87163.2|87138.2|87165.5|87140.5|87153.8|87128.8|58
1628605930000|2021-08-10 14:32:10|87162.8|87137.8|87171.9|87146.9|87172.1|87147.1|87162.8|87137.8|61
1628605940000|2021-08-10 14:32:20|87172.6|87147.6|87170.1|87145.1|87175.6|87150.6|87165.2|87140.2|66
1628605950000|2021-08-10 14:32:30|87169.9|87144.9|87169.9|87144.9|87171.1|87146.1|87168.6|87143.6|45
1628605960000|2021-08-10 14:32:40|87170|87145|87168.6|87143.6|87173.4|87148.4|87168.6|87143.6|52
1628605970000|2021-08-10 14:32:50|87168.3|87143.3|87169.1|87144.1|87172.4|87147.4|87166|87141|57
1628605980000|2021-08-10 14:33:00|87169.2|87144.2|87171.5|87146.5|87173.1|87148.1|87169.2|87144.2|46
1628605990000|2021-08-10 14:33:10|87171.8|87146.8|87158.7|87133.7|87172.1|87147.1|87156.2|87131.2|50
1628606000000|2021-08-10 14:33:20|87158.6|87133.6|87163.7|87138.7|87163.7|87138.7|87157.5|87132.5|43
1628606010000|2021-08-10 14:33:30|87164|87139|87165.1|87140.1|87166.2|87141.2|87163.1|87138.1|39
1628606020000|2021-08-10 14:33:40|87165|87140|87164.1|87139.1|87165.9|87140.9|87163.4|87138.4|46
1628606030000|2021-08-10 14:33:50|87164|87139|87159.5|87134.5|87164.6|87139.6|87158|87133|40
1628606040000|2021-08-10 14:34:00|87160|87135|87177.6|87152.6|87181.4|87156.4|87159.2|87134.2|59
1628606050000|2021-08-10 14:34:10|87177.9|87152.9|87177|87152|87178.6|87153.6|87176.3|87151.3|54
1628606060000|2021-08-10 14:34:20|87176.9|87151.9|87171.7|87146.7|87178.7|87153.7|87171.2|87146.2|48
1628606070000|2021-08-10 14:34:30|87172|87147|87182.6|87157.6|87190.7|87165.7|87171.7|87146.7|46
1628606080000|2021-08-10 14:34:40|87182.9|87157.9|87201.2|87176.2|87202.7|87177.7|87182.5|87157.5|58
1628606090000|2021-08-10 14:34:50|87201|87176|87194.2|87169.2|87204.3|87179.3|87194.2|87169.2|54
1628606100000|2021-08-10 14:35:00|87193.6|87168.6|87172.6|87147.6|87194.4|87169.4|87170.3|87145.3|61
1628606110000|2021-08-10 14:35:10|87173.3|87148.3|87166.7|87141.7|87174.5|87149.5|87164.7|87139.7|54
1628606120000|2021-08-10 14:35:20|87168.2|87143.2|87165.7|87140.7|87168.2|87143.2|87160.4|87135.4|54
1628606130000|2021-08-10 14:35:30|87166.8|87141.8|87164.4|87139.4|87169.2|87144.2|87162|87137|56
1628606140000|2021-08-10 14:35:40|87164.8|87139.8|87166.8|87141.8|87167.2|87142.2|87163.5|87138.5|43
1628606150000|2021-08-10 14:35:50|87167.3|87142.3|87163.5|87138.5|87167.5|87142.5|87162.9|87137.9|40
1628606160000|2021-08-10 14:36:00|87163.7|87138.7|87176.3|87151.3|87176.3|87151.3|87163.7|87138.7|55
1628606170000|2021-08-10 14:36:10|87176.4|87151.4|87174.9|87149.9|87176.4|87151.4|87167.3|87142.3|55
1628606180000|2021-08-10 14:36:20|87174.8|87149.8|87170.3|87145.3|87175.4|87150.4|87167.6|87142.6|46
1628606190000|2021-08-10 14:36:30|87174.1|87149.1|87176.7|87151.7|87177|87152|87172.1|87147.1|47
1628606200000|2021-08-10 14:36:40|87177|87152|87178.7|87153.7|87179.7|87154.7|87176.8|87151.8|44
1628606210000|2021-08-10 14:36:50|87179.3|87154.3|87175.9|87150.9|87179.5|87154.5|87175.1|87150.1|33
1628606220000|2021-08-10 14:37:00|87175.5|87150.5|87176.7|87151.7|87189.1|87155.9|87174.3|87136.5|55
1628606230000|2021-08-10 14:37:10|87175.9|87150.9|87180|87155|87181.5|87156.5|87175.4|87150.4|43
1628606240000|2021-08-10 14:37:20|87180.2|87155.2|87184.5|87159.5|87184.7|87159.7|87180.2|87155.2|45
1628606250000|2021-08-10 14:37:30|87183.4|87158.4|87183.5|87158.5|87187.1|87162.1|87181.9|87156.9|54
1628606260000|2021-08-10 14:37:40|87183.6|87158.6|87187.3|87162.3|87188.5|87163.5|87181.6|87156.6|47
1628606270000|2021-08-10 14:37:50|87188.1|87163.1|87181.4|87156.4|87188.4|87163.4|87180.9|87155.9|40
1628606280000|2021-08-10 14:38:00|87181|87156|87176.5|87151.5|87181|87156|87173.6|87148.6|48
1628606290000|2021-08-10 14:38:10|87176.2|87151.2|87176.5|87151.5|87176.8|87151.8|87173.6|87148.6|40
1628606300000|2021-08-10 14:38:20|87176.1|87151.1|87174.3|87149.3|87178.8|87153.8|87173.7|87148.7|42
1628606310000|2021-08-10 14:38:30|87173.7|87148.7|87177.2|87152.2|87177.7|87152.7|87173.7|87148.7|39
1628606320000|2021-08-10 14:38:40|87177.1|87152.1|87187.7|87162.7|87187.9|87162.9|87176.8|87151.8|57
1628606330000|2021-08-10 14:38:50|87187.8|87162.8|87189.2|87164.2|87191.4|87166.4|87187.1|87162.1|41
1628606340000|2021-08-10 14:39:00|87191|87166|87188.2|87163.2|87191|87166|87185.9|87160.9|49
1628606350000|2021-08-10 14:39:10|87187.5|87162.5|87190.7|87165.7|87190.7|87165.7|87186|87161|35
1628606360000|2021-08-10 14:39:20|87190.5|87165.5|87191.1|87166.1|87191.2|87166.2|87188.7|87163.7|38
1628606370000|2021-08-10 14:39:30|87190.8|87165.8|87188.8|87163.8|87191.8|87166.8|87188.7|87163.7|34
1628606380000|2021-08-10 14:39:40|87188.7|87163.7|87185.9|87160.9|87190.3|87165.3|87184.9|87159.9|34
1628606390000|2021-08-10 14:39:50|87185.6|87160.6|87188.7|87163.7|87190.1|87165.1|87183.4|87158.4|45
1628606400000|2021-08-10 14:40:00|87188.6|87163.6|87189|87164|87190|87165|87185.8|87160.8|41
1628606410000|2021-08-10 14:40:10|87188.7|87163.7|87193.2|87168.2|87193.2|87168.2|87188.2|87163.2|53
1628606420000|2021-08-10 14:40:20|87192.5|87167.5|87189.6|87164.6|87192.5|87167.5|87188.7|87163.7|46
1628606430000|2021-08-10 14:40:30|87189.9|87164.9|87195.8|87170.8|87195.8|87170.8|87189.7|87164.7|51
1628606440000|2021-08-10 14:40:40|87194.9|87169.9|87203.4|87178.4|87203.4|87178.4|87194.7|87169.7|61
1628606450000|2021-08-10 14:40:50|87204|87179|87202.4|87177.4|87204|87179|87201|87176|43
1628606460000|2021-08-10 14:41:00|87203|87178|87201.6|87176.6|87203.2|87178.2|87201.6|87176.6|47
1628606470000|2021-08-10 14:41:10|87201.7|87176.7|87199.7|87174.7|87201.8|87176.8|87197.6|87172.6|39
1628606480000|2021-08-10 14:41:20|87199.6|87174.6|87233.6|87183.6|87237.7|87198.7|87198.5|87173.5|52
1628606490000|2021-08-10 14:41:30|87233.7|87183.7|87234.9|87184.9|87239.1|87200.7|87220.3|87183.5|43
1628606500000|2021-08-10 14:41:40|87236.9|87186.9|87227.4|87202.4|87239.7|87202.7|87224.5|87182.3|61
1628606510000|2021-08-10 14:41:50|87227.1|87202.1|87227.5|87202.5|87227.9|87202.9|87226.8|87201.8|25
1628606520000|2021-08-10 14:42:00|87227.4|87202.4|87233.7|87208.7|87233.7|87208.7|87226.9|87201.9|48
1628606530000|2021-08-10 14:42:10|87233.6|87208.6|87233.3|87208.3|87236.6|87211.6|87232.3|87207.3|54
1628606540000|2021-08-10 14:42:20|87231.5|87206.5|87207.8|87182.8|87231.5|87206.5|87203.2|87169.3|67
1628606550000|2021-08-10 14:42:30|87207.6|87182.6|87198.8|87173.8|87213.4|87183.9|87198.8|87163.4|60
1628606560000|2021-08-10 14:42:40|87199|87174|87201.4|87176.4|87203.9|87178.9|87198.7|87173.7|52
1628606570000|2021-08-10 14:42:50|87201.7|87176.7|87210|87185|87212.4|87187.4|87201.7|87176.7|62
1628606580000|2021-08-10 14:43:00|87209.8|87184.8|87208.6|87183.6|87215.2|87190.2|87207.5|87182.5|53
1628606590000|2021-08-10 14:43:10|87208.7|87183.7|87204.5|87179.5|87208.7|87183.7|87204.5|87179.5|48
1628606600000|2021-08-10 14:43:20|87203.7|87178.7|87198.5|87173.5|87203.7|87178.7|87198|87173|51
1628606610000|2021-08-10 14:43:30|87198.4|87173.4|87206.3|87181.3|87207.4|87182.4|87198.2|87173.2|46
1628606620000|2021-08-10 14:43:40|87206.1|87181.1|87201.3|87176.3|87206.1|87181.1|87197.9|87172.9|51
1628606630000|2021-08-10 14:43:50|87200.9|87175.9|87196.5|87171.5|87207.9|87182.9|87192.8|87167.8|58
1628606640000|2021-08-10 14:44:00|87197.3|87172.3|87201|87176|87201|87176|87197.2|87172.2|42
1628606650000|2021-08-10 14:44:10|87199.4|87174.4|87202.8|87177.8|87203.7|87178.7|87198.1|87173.1|53
1628606660000|2021-08-10 14:44:20|87203|87178|87206.8|87181.8|87208.6|87183.6|87203|87178|51
1628606670000|2021-08-10 14:44:30|87206.6|87181.6|87211|87186|87211|87186|87205.6|87180.6|42
1628606680000|2021-08-10 14:44:40|87211.1|87186.1|87207.5|87182.5|87211.3|87186.3|87206.8|87181.8|44
1628606690000|2021-08-10 14:44:50|87207|87182|87202.8|87177.8|87207|87182|87202|87177|55
1628606700000|2021-08-10 14:45:00|87202.9|87177.9|87210|87185|87216.6|87191.6|87202.5|87177.5|64
1628606710000|2021-08-10 14:45:10|87209.7|87184.7|87207.1|87182.1|87210.9|87185.9|87202.2|87177.2|56
1628606720000|2021-08-10 14:45:20|87207|87182|87204.9|87179.9|87207.6|87182.6|87202.6|87177.6|58
1628606730000|2021-08-10 14:45:30|87204.5|87179.5|87205.5|87180.5|87210.6|87185.6|87204.5|87179.5|50
1628606740000|2021-08-10 14:45:40|87205.4|87180.4|87203.3|87178.3|87206.6|87181.6|87198.3|87173.3|46
1628606750000|2021-08-10 14:45:50|87203.2|87178.2|87205.3|87180.3|87206.3|87181.3|87202.7|87177.7|51
1628606760000|2021-08-10 14:46:00|87204.5|87179.5|87217.3|87192.3|87217.3|87192.3|87201.8|87176.8|51
1628606770000|2021-08-10 14:46:10|87218|87193|87221.9|87196.9|87222.3|87197.3|87217.5|87192.5|51
1628606780000|2021-08-10 14:46:20|87221.8|87196.8|87221.4|87196.4|87224.3|87199.3|87220.1|87195.1|56
1628606790000|2021-08-10 14:46:30|87222.2|87197.2|87216.9|87191.9|87222.2|87197.2|87216.8|87191.8|49
1628606800000|2021-08-10 14:46:40|87217|87192|87215.6|87190.6|87217|87192|87213.2|87188.2|38
1628606810000|2021-08-10 14:46:50|87216|87191|87203.1|87178.1|87216.5|87191.5|87202.5|87177.5|47
1628606820000|2021-08-10 14:47:00|87202.6|87177.6|87192.1|87167.1|87203.3|87178.3|87190.3|87165.3|57
1628606830000|2021-08-10 14:47:10|87191.9|87166.9|87186.7|87161.7|87192|87167|87183.6|87158.6|52
1628606840000|2021-08-10 14:47:20|87186.8|87161.8|87190.3|87165.3|87190.7|87165.7|87184.7|87159.7|49
1628606850000|2021-08-10 14:47:30|87190.5|87165.5|87192.8|87167.8|87193.9|87168.9|87189.9|87164.9|42
1628606860000|2021-08-10 14:47:40|87193.7|87168.7|87190.3|87165.3|87196.6|87171.6|87190.3|87165.3|53
1628606870000|2021-08-10 14:47:50|87190.2|87165.2|87194.4|87169.4|87195|87170|87190.2|87165.2|61
1628606880000|2021-08-10 14:48:00|87193.7|87168.7|87194.9|87169.9|87195.2|87170.2|87191.3|87166.3|52
1628606890000|2021-08-10 14:48:10|87193.6|87168.6|87193.6|87168.6|87195|87170|87191|87166|44
1628606900000|2021-08-10 14:48:20|87193.8|87168.8|87194.5|87169.5|87196.3|87171.3|87193.4|87168.4|45
1628606910000|2021-08-10 14:48:30|87194.3|87169.3|87196.3|87171.3|87199.9|87174.9|87192.3|87167.3|50
1628606920000|2021-08-10 14:48:40|87196.4|87171.4|87191.8|87166.8|87198.6|87173.6|87191.7|87166.7|49
1628606930000|2021-08-10 14:48:50|87191.1|87166.1|87195|87170|87196.1|87171.1|87191|87166|48
1628606940000|2021-08-10 14:49:00|87195.4|87170.4|87190.2|87165.2|87196.7|87171.7|87190.2|87165.2|44
1628606950000|2021-08-10 14:49:10|87190.4|87165.4|87191.9|87166.9|87194.9|87169.9|87190.4|87165.4|49
1628606960000|2021-08-10 14:49:20|87191.8|87166.8|87197.5|87172.5|87197.6|87172.6|87191.6|87166.6|52
1628606970000|2021-08-10 14:49:30|87197.9|87172.9|87193.4|87168.4|87197.9|87172.9|87191.2|87166.2|53
1628606980000|2021-08-10 14:49:40|87193|87168|87202|87177|87202.3|87177.3|87192.1|87167.1|53
1628606990000|2021-08-10 14:49:50|87202.4|87177.4|87201|87176|87202.6|87177.6|87200.4|87175.4|46
1628607000000|2021-08-10 14:50:00|87201.2|87176.2|87201.9|87176.9|87202.7|87177.7|87200.1|87175.1|39
1628607010000|2021-08-10 14:50:10|87201.8|87176.8|87199.4|87174.4|87202.2|87177.2|87198.7|87173.7|44
1628607020000|2021-08-10 14:50:20|87199|87174|87198|87173|87200.4|87175.4|87196|87171|49
1628607030000|2021-08-10 14:50:30|87198.5|87173.5|87193.5|87168.5|87198.5|87173.5|87193.2|87168.2|49
1628607040000|2021-08-10 14:50:40|87193.9|87168.9|87191.3|87166.3|87194.7|87169.7|87190.1|87165.1|45
1628607050000|2021-08-10 14:50:50|87191.8|87166.8|87219.8|87169.8|87219.8|87177.8|87183.9|87158.9|57
1628607060000|2021-08-10 14:51:00|87219.5|87169.5|87206.3|87181.3|87222.9|87187.4|87205.5|87167.7|64
1628607070000|2021-08-10 14:51:10|87206.2|87181.2|87206.2|87181.2|87207.4|87182.4|87202|87177|47
1628607080000|2021-08-10 14:51:20|87206.7|87181.7|87211.5|87186.5|87212.5|87187.5|87205.6|87180.6|49
1628607090000|2021-08-10 14:51:30|87211.4|87186.4|87218.1|87193.1|87218.8|87193.8|87210.2|87185.2|52
1628607100000|2021-08-10 14:51:40|87218|87193|87217.9|87192.9|87218.8|87193.8|87215.8|87190.8|52
1628607110000|2021-08-10 14:51:50|87218.3|87193.3|87219.1|87194.1|87220.2|87195.2|87215.4|87190.4|48
1628607120000|2021-08-10 14:52:00|87219.8|87194.8|87200.5|87175.5|87219.8|87194.8|87200.3|87175.3|57
1628607130000|2021-08-10 14:52:10|87201.7|87176.7|87201.4|87176.4|87203.5|87178.5|87197.8|87172.8|58
1628607140000|2021-08-10 14:52:20|87201.7|87176.7|87199|87174|87201.7|87176.7|87197.7|87172.7|42
1628607150000|2021-08-10 14:52:30|87198.9|87173.9|87202.4|87177.4|87202.4|87177.4|87198.1|87173.1|43
1628607160000|2021-08-10 14:52:40|87202.3|87177.3|87209.2|87184.2|87211.1|87186.1|87201.3|87176.3|57
1628607170000|2021-08-10 14:52:50|87207.3|87182.3|87190|87165|87207.3|87182.3|87183.6|87150.8|70
1628607180000|2021-08-10 14:53:00|87190.1|87165.1|87183.4|87158.4|87190.7|87165.7|87181.7|87156.7|52
1628607190000|2021-08-10 14:53:10|87183|87158|87191.5|87166.5|87192.2|87167.2|87178.2|87153.2|62
1628607200000|2021-08-10 14:53:20|87192|87167|87193.4|87168.4|87195.3|87170.3|87191.3|87166.3|53
1628607210000|2021-08-10 14:53:30|87193.3|87168.3|87180.3|87155.3|87197.4|87172.4|87180.3|87155.3|57
1628607220000|2021-08-10 14:53:40|87179.6|87154.6|87191.6|87166.6|87191.6|87166.6|87179.6|87154.6|53
1628607230000|2021-08-10 14:53:50|87189.9|87164.9|87188.8|87163.8|87191.7|87166.7|87188.2|87163.2|47
1628607240000|2021-08-10 14:54:00|87189.3|87164.3|87187.9|87162.9|87195.7|87170.7|87187.9|87162.9|50
1628607250000|2021-08-10 14:54:10|87188.1|87163.1|87194.6|87169.6|87194.6|87169.6|87188.1|87163.1|53
1628607260000|2021-08-10 14:54:20|87194.2|87169.2|87191.9|87166.9|87195.9|87170.9|87191.9|87166.9|47
1628607270000|2021-08-10 14:54:30|87191.5|87166.5|87190.7|87165.7|87191.8|87166.8|87189.9|87164.9|36
1628607280000|2021-08-10 14:54:40|87191|87166|87190.2|87165.2|87192.4|87167.4|87190.2|87165.2|35
1628607290000|2021-08-10 14:54:50|87190.9|87165.9|87186.7|87161.7|87192.2|87167.2|87185.4|87160.4|43
1628607300000|2021-08-10 14:55:00|87187.3|87162.3|87174.7|87149.7|87187.3|87162.3|87174.1|87149.1|57
1628607310000|2021-08-10 14:55:10|87175.4|87150.4|87172.6|87147.6|87177.3|87152.3|87170.4|87145.4|55
1628607320000|2021-08-10 14:55:20|87173.1|87148.1|87166.8|87141.8|87173.1|87148.1|87166.8|87141.8|66
1628607330000|2021-08-10 14:55:30|87166.9|87141.9|87174.3|87149.3|87174.8|87149.8|87166.2|87141.2|70
1628607340000|2021-08-10 14:55:40|87173.9|87148.9|87164.7|87139.7|87174.6|87149.6|87164.7|87139.7|64
1628607350000|2021-08-10 14:55:50|87164.6|87139.6|87161.9|87136.9|87165.3|87140.3|87160.6|87135.6|52
1628607360000|2021-08-10 14:56:00|87162|87137|87167.9|87142.9|87169.7|87144.7|87162|87137|57
1628607370000|2021-08-10 14:56:10|87167.7|87142.7|87164.2|87139.2|87168|87143|87164.1|87139.1|40
1628607380000|2021-08-10 14:56:20|87164.3|87139.3|87160|87135|87164.7|87139.7|87160|87135|47
1628607390000|2021-08-10 14:56:30|87159.9|87134.9|87157.2|87132.2|87160.3|87135.3|87156.1|87131.1|43
1628607400000|2021-08-10 14:56:40|87157.4|87132.4|87152.3|87127.3|87157.4|87132.4|87151.6|87126.6|69
1628607410000|2021-08-10 14:56:50|87151.3|87126.3|87152.6|87127.6|87154|87129|87149.9|87124.9|59
1628607420000|2021-08-10 14:57:00|87152.1|87127.1|87151.2|87126.2|87153.4|87128.4|87149.7|87124.7|57
1628607430000|2021-08-10 14:57:10|87151.3|87126.3|87148.8|87123.8|87151.8|87126.8|87146.5|87121.5|64
1628607440000|2021-08-10 14:57:20|87148.4|87123.4|87140.8|87115.8|87153.5|87124.1|87140.8|87103.5|54
1628607450000|2021-08-10 14:57:30|87141.8|87116.8|87145.5|87120.5|87145.5|87120.5|87136.7|87111.7|52
1628607460000|2021-08-10 14:57:40|87146.2|87121.2|87153.5|87128.5|87153.5|87128.5|87141.8|87116.8|59
1628607470000|2021-08-10 14:57:50|87153.7|87128.7|87156.7|87131.7|87156.8|87131.8|87152.7|87127.7|61
1628607480000|2021-08-10 14:58:00|87157.9|87132.9|87159.3|87134.3|87160.8|87135.8|87156.1|87131.1|55
1628607490000|2021-08-10 14:58:10|87157.8|87132.8|87155.1|87130.1|87158|87133|87153.3|87128.3|48
1628607500000|2021-08-10 14:58:20|87155|87130|87152.2|87127.2|87157.1|87132.1|87152.2|87127.2|56
1628607510000|2021-08-10 14:58:30|87152.7|87127.7|87158.1|87133.1|87159.6|87134.6|87150.8|87125.8|63
1628607520000|2021-08-10 14:58:40|87158.9|87133.9|87159.4|87134.4|87161.8|87136.8|87157.5|87132.5|48
1628607530000|2021-08-10 14:58:50|87158.9|87133.9|87149.4|87124.4|87159.1|87134.1|87149.1|87124.1|59
1628607540000|2021-08-10 14:59:00|87149.2|87124.2|87150.8|87125.8|87153.1|87128.1|87149.2|87124.2|47
1628607550000|2021-08-10 14:59:10|87150|87125|87146.7|87121.7|87150.8|87125.8|87146.1|87121.1|51
1628607560000|2021-08-10 14:59:20|87145.1|87120.1|87141.9|87116.9|87145.9|87120.9|87141.7|87116.7|58
1628607570000|2021-08-10 14:59:30|87141.7|87116.7|87140.1|87115.1|87142.5|87117.5|87139.9|87114.9|43
1628607580000|2021-08-10 14:59:40|87139.8|87114.8|87137.2|87112.2|87140.3|87115.3|87135.7|87110.7|52
1628607590000|2021-08-10 14:59:50|87136.4|87111.4|87146.3|87121.3|87147.2|87122.2|87136.3|87111.3|57
1628607600000|2021-08-10 15:00:00|87146.8|87121.8|87149.5|87124.5|87149.7|87124.7|87145.9|87120.9|62
1628607610000|2021-08-10 15:00:10|87149|87124|87159.6|87134.6|87159.7|87134.7|87148.6|87123.6|62
1628607620000|2021-08-10 15:00:20|87159.7|87134.7|87166.4|87141.4|87168|87143|87158.5|87133.5|55
1628607630000|2021-08-10 15:00:30|87166.6|87141.6|87174.8|87149.8|87176.4|87151.4|87166.3|87141.3|54
1628607640000|2021-08-10 15:00:40|87174.7|87149.7|87180.5|87155.5|87182.5|87157.5|87173.8|87148.8|58
1628607650000|2021-08-10 15:00:50|87180.3|87155.3|87179.4|87154.4|87180.5|87155.5|87179.1|87154.1|43
1628607660000|2021-08-10 15:01:00|87179.1|87154.1|87181.4|87156.4|87186.5|87161.5|87177.6|87152.6|64
1628607670000|2021-08-10 15:01:10|87181.6|87156.6|87176.2|87151.2|87185.4|87160.4|87176.2|87151.2|62
1628607680000|2021-08-10 15:01:20|87176|87151|87170.8|87145.8|87177.2|87152.2|87170.6|87145.6|50
1628607690000|2021-08-10 15:01:30|87170.6|87145.6|87172.3|87147.3|87174.4|87149.4|87170.3|87145.3|52
1628607700000|2021-08-10 15:01:40|87173.4|87148.4|87184|87159|87184|87159|87173.4|87148.4|59
1628607710000|2021-08-10 15:01:50|87183.8|87158.8|87182.8|87157.8|87185.1|87160.1|87180.5|87155.5|56
1628607720000|2021-08-10 15:02:00|87182.2|87157.2|87182.1|87157.1|87187.2|87162.2|87180.8|87155.8|62
1628607730000|2021-08-10 15:02:10|87181.7|87156.7|87180.1|87155.1|87183.2|87158.2|87174.2|87149.2|54
1628607740000|2021-08-10 15:02:20|87179.8|87154.8|87184.2|87159.2|87184.2|87159.2|87176.7|87151.7|56
1628607750000|2021-08-10 15:02:30|87184.3|87159.3|87190.4|87165.4|87190.7|87165.7|87181|87156|63
1628607760000|2021-08-10 15:02:40|87190.2|87165.2|87187.4|87162.4|87192.3|87167.3|87185.7|87160.7|53
1628607770000|2021-08-10 15:02:50|87188|87163|87186.8|87161.8|87188.3|87163.3|87186.5|87161.5|50
1628607780000|2021-08-10 15:03:00|87186.6|87161.6|87182.7|87157.7|87188.1|87163.1|87181.2|87156.2|50
1628607790000|2021-08-10 15:03:10|87181.7|87156.7|87180.5|87155.5|87183.6|87158.6|87177.9|87152.9|63
1628607800000|2021-08-10 15:03:20|87180.2|87155.2|87174.6|87149.6|87180.7|87155.7|87171.9|87146.9|54
1628607810000|2021-08-10 15:03:30|87174.4|87149.4|87175.3|87150.3|87176.4|87151.4|87173|87148|39
1628607820000|2021-08-10 15:03:40|87171.9|87146.9|87163.4|87138.4|87172.4|87147.4|87163.4|87138.4|57
1628607830000|2021-08-10 15:03:50|87164.1|87139.1|87168.8|87143.8|87175.6|87143.8|87162.3|87125.6|52
1628607840000|2021-08-10 15:04:00|87169|87144|87170.8|87145.8|87171.2|87146.2|87166.2|87141.2|64
1628607850000|2021-08-10 15:04:10|87170.3|87145.3|87165.9|87140.9|87171.3|87146.3|87165|87140|53
1628607860000|2021-08-10 15:04:20|87165.7|87140.7|87172.2|87147.2|87174|87149|87165.7|87140.7|52
1628607870000|2021-08-10 15:04:30|87171.8|87146.8|87171.6|87146.6|87173.2|87148.2|87168.6|87143.6|40
1628607880000|2021-08-10 15:04:40|87171.1|87146.1|87168.1|87143.1|87171.8|87146.8|87167.4|87142.4|53
1628607890000|2021-08-10 15:04:50|87168|87143|87166|87141|87168.8|87143.8|87165.5|87140.5|49
1628607900000|2021-08-10 15:05:00|87166.1|87141.1|87167.6|87142.6|87168.9|87143.9|87162.5|87137.5|58
1628607910000|2021-08-10 15:05:10|87168.7|87143.7|87166.8|87141.8|87169.3|87144.3|87166.8|87141.8|43
1628607920000|2021-08-10 15:05:20|87165.7|87140.7|87161.3|87136.3|87165.8|87140.8|87160.6|87135.6|49
1628607930000|2021-08-10 15:05:30|87160.9|87135.9|87158.2|87133.2|87161.3|87136.3|87158|87133|34
1628607940000|2021-08-10 15:05:40|87158.6|87133.6|87149.3|87124.3|87159.5|87134.5|87149.2|87124.2|58
1628607950000|2021-08-10 15:05:50|87149.4|87124.4|87148.3|87123.3|87150.4|87125.4|87146.8|87121.8|44
1628607960000|2021-08-10 15:06:00|87148.5|87123.5|87148.8|87123.8|87150.4|87125.4|87148.2|87123.2|50
1628607970000|2021-08-10 15:06:10|87147.3|87122.3|87144.4|87119.4|87147.9|87122.9|87142.2|87117.2|54
1628607980000|2021-08-10 15:06:20|87143.8|87118.8|87144|87119|87145.2|87120.2|87141.3|87116.3|43
1628607990000|2021-08-10 15:06:30|87143.9|87118.9|87143.6|87118.6|87144.5|87119.5|87142.1|87117.1|42
1628608000000|2021-08-10 15:06:40|87143.8|87118.8|87144.4|87119.4|87145.1|87120.1|87142.2|87117.2|41
1628608010000|2021-08-10 15:06:50|87144.3|87119.3|87143.9|87118.9|87146.1|87121.1|87141.8|87116.8|47
1628608020000|2021-08-10 15:07:00|87144.9|87119.9|87145.1|87120.1|87147.9|87122.9|87144.5|87119.5|48
1628608030000|2021-08-10 15:07:10|87145|87120|87146.6|87121.6|87146.6|87121.6|87142.8|87117.8|45
1628608040000|2021-08-10 15:07:20|87146.1|87121.1|87149.8|87124.8|87149.8|87124.8|87145.4|87120.4|36
1628608050000|2021-08-10 15:07:30|87150.2|87125.2|87147.8|87122.8|87150.3|87125.3|87147.8|87122.8|56
1628608060000|2021-08-10 15:07:40|87147.2|87122.2|87151.6|87126.6|87152.6|87127.6|87147|87122|45
1628608070000|2021-08-10 15:07:50|87152.3|87127.3|87152.2|87127.2|87156.3|87131.3|87150.9|87125.9|45
1628608080000|2021-08-10 15:08:00|87152.3|87127.3|87153.7|87128.7|87155.4|87130.4|87151|87126|44
1628608090000|2021-08-10 15:08:10|87153.8|87128.8|87151.3|87126.3|87154.5|87129.5|87149.6|87124.6|52
1628608100000|2021-08-10 15:08:20|87151.6|87126.6|87152.8|87127.8|87153.5|87128.5|87150.7|87125.7|31
1628608110000|2021-08-10 15:08:30|87153.8|87128.8|87156.4|87131.4|87156.6|87131.6|87153.5|87128.5|52
1628608120000|2021-08-10 15:08:40|87156.1|87131.1|87155.9|87130.9|87156.8|87131.8|87153.2|87128.2|40
1628608130000|2021-08-10 15:08:50|87156.3|87131.3|87158.1|87133.1|87158.3|87133.3|87152.9|87127.9|43
1628608140000|2021-08-10 15:09:00|87158.2|87133.2|87157.9|87132.9|87159.4|87134.4|87156.8|87131.8|43
1628608150000|2021-08-10 15:09:10|87157.6|87132.6|87158.6|87133.6|87159.6|87134.6|87157.6|87132.6|34
1628608160000|2021-08-10 15:09:20|87158.7|87133.7|87158.2|87133.2|87163.4|87138.4|87158.2|87133.2|25
1628608170000|2021-08-10 15:09:30|87158.3|87133.3|87157.2|87132.2|87159.4|87134.4|87155.1|87130.1|50
1628608180000|2021-08-10 15:09:40|87156.6|87131.6|87151.8|87126.8|87156.6|87131.6|87151.7|87126.7|44
1628608190000|2021-08-10 15:09:50|87151.7|87126.7|87151.2|87126.2|87152.4|87127.4|87150.9|87125.9|40
1628608200000|2021-08-10 15:10:00|87151.3|87126.3|87157|87132|87158.2|87133.2|87147|87122|58
1628608210000|2021-08-10 15:10:10|87157.3|87132.3|87158.6|87133.6|87159.2|87134.2|87157.2|87132.2|43
1628608220000|2021-08-10 15:10:20|87157.5|87132.5|87161.1|87136.1|87161.2|87136.2|87157.3|87132.3|33
1628608230000|2021-08-10 15:10:30|87160.6|87135.6|87164.9|87139.9|87166.6|87141.6|87160.6|87135.6|36
1628608240000|2021-08-10 15:10:40|87165.4|87140.4|87166.2|87141.2|87166.8|87141.8|87164.1|87139.1|46
1628608250000|2021-08-10 15:10:50|87166.1|87141.1|87168.3|87143.3|87168.3|87143.3|87166|87141|34
1628608260000|2021-08-10 15:11:00|87169.3|87144.3|87183.9|87158.9|87184.5|87159.5|87169.3|87144.3|57
1628608270000|2021-08-10 15:11:10|87183.8|87158.8|87182.8|87157.8|87184.4|87159.4|87180.3|87155.3|40
1628608280000|2021-08-10 15:11:20|87182.6|87157.6|87179.8|87154.8|87183.6|87158.6|87179.6|87154.6|28
1628608290000|2021-08-10 15:11:30|87180.3|87155.3|87181.2|87156.2|87181.2|87156.2|87174.9|87149.9|45
1628608300000|2021-08-10 15:11:40|87181.3|87156.3|87181.3|87156.3|87181.9|87156.9|87181.1|87156.1|23
1628608310000|2021-08-10 15:11:50|87181.1|87156.1|87177.8|87152.8|87182.6|87157.6|87177.8|87152.8|33
1628608320000|2021-08-10 15:12:00|87178|87153|87178.4|87153.4|87178.7|87153.7|87177.1|87152.1|28
1628608330000|2021-08-10 15:12:10|87179.1|87154.1|87178.8|87153.8|87179.4|87154.4|87178.5|87153.5|20
1628608340000|2021-08-10 15:12:20|87179|87154|87182|87157|87182.2|87157.2|87178.4|87153.4|32
1628608350000|2021-08-10 15:12:30|87181.5|87156.5|87184.5|87159.5|87186.9|87161.9|87181.5|87156.5|52
1628608360000|2021-08-10 15:12:40|87184.3|87159.3|87179.7|87154.7|87184.6|87159.6|87179.1|87154.1|37
1628608370000|2021-08-10 15:12:50|87179.9|87154.9|87181.2|87156.2|87181.8|87156.8|87179.1|87154.1|39
1628608380000|2021-08-10 15:13:00|87182.8|87157.8|87181.9|87156.9|87182.8|87157.8|87180.5|87155.5|41
1628608390000|2021-08-10 15:13:10|87182.1|87157.1|87177.8|87152.8|87182.5|87157.5|87176.7|87151.7|38
1628608400000|2021-08-10 15:13:20|87178.5|87153.5|87176.9|87151.9|87178.6|87153.6|87176.5|87151.5|36
1628608410000|2021-08-10 15:13:30|87177.4|87152.4|87180.9|87155.9|87182.1|87157.1|87175.5|87150.5|44
1628608420000|2021-08-10 15:13:40|87180.7|87155.7|87176.8|87151.8|87180.7|87155.7|87176.3|87151.3|42
1628608430000|2021-08-10 15:13:50|87176.9|87151.9|87179.8|87154.8|87179.8|87154.8|87175.6|87150.6|45
1628608440000|2021-08-10 15:14:00|87179.4|87154.4|87155.1|87130.1|87179.7|87154.7|87155|87130|60
1628608450000|2021-08-10 15:14:10|87154.7|87129.7|87153|87128|87155.4|87130.4|87150|87125|56
1628608460000|2021-08-10 15:14:20|87152.8|87127.8|87149.7|87124.7|87153.1|87128.1|87148.7|87123.7|50
1628608470000|2021-08-10 15:14:30|87150.1|87125.1|87152.5|87127.5|87152.5|87127.5|87149.3|87124.3|40
1628608480000|2021-08-10 15:14:40|87152.3|87127.3|87159.6|87134.6|87159.6|87134.6|87150.6|87125.6|55
1628608490000|2021-08-10 15:14:50|87159.8|87134.8|87164.1|87139.1|87166.5|87141.5|87158.5|87133.5|44
1628608500000|2021-08-10 15:15:00|87164.3|87139.3|87158.3|87133.3|87167.4|87142.4|87157.9|87132.9|58
1628608510000|2021-08-10 15:15:10|87158.5|87133.5|87154.7|87129.7|87159|87134|87151.1|87126.1|52
1628608520000|2021-08-10 15:15:20|87154.5|87129.5|87148.5|87123.5|87154.5|87129.5|87147|87122|51
1628608530000|2021-08-10 15:15:30|87148.1|87123.1|87147.4|87122.4|87149.7|87124.7|87146.5|87121.5|58
1628608540000|2021-08-10 15:15:40|87147.3|87122.3|87147.2|87122.2|87147.9|87122.9|87145.5|87120.5|42
1628608550000|2021-08-10 15:15:50|87147.9|87122.9|87152.4|87127.4|87152.6|87127.6|87147.4|87122.4|51
1628608560000|2021-08-10 15:16:00|87153.1|87128.1|87148.7|87123.7|87153.1|87128.1|87147.4|87122.4|52
1628608570000|2021-08-10 15:16:10|87149.5|87124.5|87152.7|87127.7|87154.6|87129.6|87149.5|87124.5|50
1628608580000|2021-08-10 15:16:20|87152.4|87127.4|87145.7|87120.7|87152.4|87127.4|87145.4|87120.4|52
1628608590000|2021-08-10 15:16:30|87146.3|87121.3|87144.3|87119.3|87147.7|87122.7|87143.7|87118.7|54
1628608600000|2021-08-10 15:16:40|87144.7|87119.7|87143.2|87118.2|87144.8|87119.8|87143|87118|37
1628608610000|2021-08-10 15:16:50|87143.1|87118.1|87143.1|87118.1|87144|87119|87142.2|87117.2|37
1628608620000|2021-08-10 15:17:00|87142.8|87117.8|87146.4|87121.4|87148|87123|87142.8|87117.8|49
1628608630000|2021-08-10 15:17:10|87146.1|87121.1|87145.3|87120.3|87147.2|87122.2|87145.2|87120.2|40
1628608640000|2021-08-10 15:17:20|87145.5|87120.5|87144.1|87119.1|87145.5|87120.5|87142.7|87117.7|36
1628608650000|2021-08-10 15:17:30|87144.2|87119.2|87143.9|87118.9|87144.7|87119.7|87143.8|87118.8|33
1628608660000|2021-08-10 15:17:40|87144|87119|87142.9|87117.9|87144|87119|87142.7|87117.7|26
1628608670000|2021-08-10 15:17:50|87143|87118|87140.8|87115.8|87144.2|87119.2|87140.8|87115.8|44
1628608680000|2021-08-10 15:18:00|87140.9|87115.9|87141.7|87116.7|87141.7|87116.7|87139.9|87114.9|41
1628608690000|2021-08-10 15:18:10|87141.8|87116.8|87141.5|87116.5|87143.5|87118.5|87140.9|87115.9|42
1628608700000|2021-08-10 15:18:20|87141.7|87116.7|87141.7|87116.7|87142.4|87117.4|87140.9|87115.9|27
1628608710000|2021-08-10 15:18:30|87141.9|87116.9|87148.5|87123.5|87148.5|87123.5|87141.5|87116.5|28
1628608720000|2021-08-10 15:18:40|87149.1|87124.1|87150.3|87125.3|87150.9|87125.9|87149.1|87124.1|40
1628608730000|2021-08-10 15:18:50|87150.2|87125.2|87148.3|87123.3|87150.3|87125.3|87146.6|87121.6|40
1628608740000|2021-08-10 15:19:00|87148.8|87123.8|87147.6|87122.6|87150.1|87125.1|87146.5|87121.5|52
1628608750000|2021-08-10 15:19:10|87147.5|87122.5|87142.4|87117.4|87147.5|87122.5|87142.4|87117.4|48
1628608760000|2021-08-10 15:19:20|87143.4|87118.4|87142.8|87117.8|87144.2|87119.2|87142.1|87117.1|36
1628608770000|2021-08-10 15:19:30|87142.9|87117.9|87140.9|87115.9|87143.4|87118.4|87140.4|87115.4|24
1628608780000|2021-08-10 15:19:40|87140.7|87115.7|87140.5|87115.5|87141.7|87116.7|87139.9|87114.9|35
1628608790000|2021-08-10 15:19:50|87140.7|87115.7|87140.6|87115.6|87140.9|87115.9|87139.9|87114.9|21
1628608800000|2021-08-10 15:20:00|87140.5|87115.5|87141.6|87116.6|87141.8|87116.8|87139.9|87114.9|28
1628608810000|2021-08-10 15:20:10|87141.2|87116.2|87141.5|87116.5|87141.8|87116.8|87140.2|87115.2|23
1628608820000|2021-08-10 15:20:20|87141.6|87116.6|87140.1|87115.1|87142.9|87117.9|87140.1|87115.1|25
1628608830000|2021-08-10 15:20:30|87139.9|87114.9|87135.8|87110.8|87141.3|87116.3|87133.3|87108.3|42
1628608840000|2021-08-10 15:20:40|87136|87111|87129.8|87104.8|87136|87111|87129.1|87104.1|34
1628608850000|2021-08-10 15:20:50|87129.9|87104.9|87130.4|87105.4|87130.8|87105.8|87129.2|87104.2|22
1628608860000|2021-08-10 15:21:00|87130.1|87105.1|87127.9|87102.9|87130.1|87105.1|87127.8|87102.8|30
1628608870000|2021-08-10 15:21:10|87127.8|87102.8|87133.4|87108.4|87133.5|87108.5|87127.4|87102.4|35
1628608880000|2021-08-10 15:21:20|87133.2|87108.2|87130.3|87105.3|87136.8|87111.8|87130.3|87105.3|38
1628608890000|2021-08-10 15:21:30|87129.8|87104.8|87127.5|87102.5|87130|87105|87127.5|87102.5|34
1628608900000|2021-08-10 15:21:40|87127.6|87102.6|87127.6|87102.6|87128.2|87103.2|87127.1|87102.1|32
1628608910000|2021-08-10 15:21:50|87127.7|87102.7|87123.8|87098.8|87128.1|87103.1|87123.4|87098.4|29
1628608920000|2021-08-10 15:22:00|87123.5|87098.5|87124.5|87099.5|87124.8|87099.8|87123.4|87098.4|22
1628608930000|2021-08-10 15:22:10|87124.4|87099.4|87124.2|87099.2|87125.2|87100.2|87123.6|87098.6|36
1628608940000|2021-08-10 15:22:20|87123.3|87098.3|87127|87102|87128.4|87103.4|87120.3|87095.3|49
1628608950000|2021-08-10 15:22:30|87123.9|87098.9|87119.5|87094.5|87123.9|87098.9|87119.4|87094.4|40
1628608960000|2021-08-10 15:22:40|87119.6|87094.6|87117.2|87092.2|87120.1|87095.1|87116.6|87091.6|38
1628608970000|2021-08-10 15:22:50|87117.4|87092.4|87119.4|87094.4|87119.9|87094.9|87116.3|87091.3|30
1628608980000|2021-08-10 15:23:00|87119.3|87094.3|87120|87095|87120.4|87095.4|87118|87093|36
1628608990000|2021-08-10 15:23:10|87118.7|87093.7|87118.6|87093.6|87120.1|87095.1|87118.3|87093.3|35
1628609000000|2021-08-10 15:23:20|87118.5|87093.5|87118.4|87093.4|87118.6|87093.6|87117.8|87092.8|17
1628609010000|2021-08-10 15:23:30|87118.3|87093.3|87119.4|87094.4|87119.8|87094.8|87117.8|87092.8|31
1628609020000|2021-08-10 15:23:40|87119.2|87094.2|87111.5|87086.5|87119.6|87094.6|87111.5|87086.5|39
1628609030000|2021-08-10 15:23:50|87112|87087|87116.8|87091.8|87117.1|87092.1|87112|87087|44
1628609040000|2021-08-10 15:24:00|87116.9|87091.9|87113.5|87088.5|87117.1|87092.1|87113.3|87088.3|47
1628609050000|2021-08-10 15:24:10|87113.1|87088.1|87116.6|87091.6|87117.6|87092.6|87113.1|87088.1|41
1628609060000|2021-08-10 15:24:20|87116.8|87091.8|87117.9|87092.9|87118.6|87093.6|87116.4|87091.4|26
1628609070000|2021-08-10 15:24:30|87118|87093|87113.7|87088.7|87118|87093|87112|87087|44
1628609080000|2021-08-10 15:24:40|87112.7|87087.7|87109.5|87084.5|87112.9|87087.9|87109.1|87084.1|52
1628609090000|2021-08-10 15:24:50|87109.4|87084.4|87109|87084|87109.5|87084.5|87107.6|87082.6|45
1628609100000|2021-08-10 15:25:00|87109.3|87084.3|87110.1|87085.1|87110.8|87085.8|87109.1|87084.1|31
1628609110000|2021-08-10 15:25:10|87110.7|87085.7|87109.6|87084.6|87110.8|87085.8|87108.2|87083.2|35
1628609120000|2021-08-10 15:25:20|87109.4|87084.4|87111.2|87086.2|87111.2|87086.2|87107.2|87082.2|48
1628609130000|2021-08-10 15:25:30|87111|87086|87115.6|87090.6|87115.7|87090.7|87110.5|87085.5|54
1628609140000|2021-08-10 15:25:40|87115.4|87090.4|87117.4|87092.4|87118.4|87093.4|87115.3|87090.3|42
1628609150000|2021-08-10 15:25:50|87117.5|87092.5|87119.7|87094.7|87120.4|87095.4|87117.2|87092.2|27
1628609160000|2021-08-10 15:26:00|87118.6|87093.6|87115.2|87090.2|87119.6|87094.6|87114.9|87089.9|43
1628609170000|2021-08-10 15:26:10|87114.1|87089.1|87113.7|87088.7|87115.7|87090.7|87112.4|87087.4|39
1628609180000|2021-08-10 15:26:20|87113.6|87088.6|87114.3|87089.3|87114.9|87089.9|87113.6|87088.6|25
1628609190000|2021-08-10 15:26:30|87113.8|87088.8|87114.6|87089.6|87114.6|87089.6|87113.8|87088.8|25
1628609200000|2021-08-10 15:26:40|87114.2|87089.2|87116|87091|87117.6|87092.6|87114.1|87089.1|35
1628609210000|2021-08-10 15:26:50|87115.7|87090.7|87115.5|87090.5|87116.5|87091.5|87115.1|87090.1|26
1628609220000|2021-08-10 15:27:00|87115.6|87090.6|87115.7|87090.7|87116.2|87091.2|87115.4|87090.4|22
1628609230000|2021-08-10 15:27:10|87116.3|87091.3|87118.1|87093.1|87119.2|87094.2|87116.3|87091.3|19
1628609240000|2021-08-10 15:27:20|87117.5|87092.5|87117.4|87092.4|87119.7|87094.7|87116.8|87091.8|45
1628609250000|2021-08-10 15:27:30|87117.3|87092.3|87119|87094|87119.9|87094.9|87116|87091|38
1628609260000|2021-08-10 15:27:40|87119.2|87094.2|87119.3|87094.3|87120.3|87095.3|87117.7|87092.7|40
1628609270000|2021-08-10 15:27:50|87118.8|87093.8|87120.9|87095.9|87122.9|87097.9|87117.2|87092.2|45
1628609280000|2021-08-10 15:28:00|87121.1|87096.1|87123.8|87098.8|87123.8|87098.8|87120|87095|33
1628609290000|2021-08-10 15:28:10|87123.1|87098.1|87125.1|87100.1|87127.4|87102.4|87123|87098|40
1628609300000|2021-08-10 15:28:20|87124.4|87099.4|87127.8|87102.8|87127.8|87102.8|87124.3|87099.3|43
1628609310000|2021-08-10 15:28:30|87128.3|87103.3|87129.5|87104.5|87129.9|87104.9|87126.6|87101.6|55
1628609320000|2021-08-10 15:28:40|87129.7|87104.7|87145.6|87120.6|87146.5|87121.5|87129.7|87104.7|58
1628609330000|2021-08-10 15:28:50|87146.2|87121.2|87148.6|87123.6|87148.7|87123.7|87145.7|87120.7|41
1628609340000|2021-08-10 15:29:00|87148|87123|87145.8|87120.8|87149.6|87124.6|87145.4|87120.4|42
1628609350000|2021-08-10 15:29:10|87145.7|87120.7|87149.5|87124.5|87149.8|87124.8|87145.6|87120.6|45
1628609360000|2021-08-10 15:29:20|87149|87124|87150.2|87125.2|87150.6|87125.6|87146.9|87121.9|51
1628609370000|2021-08-10 15:29:30|87150.1|87125.1|87149.9|87124.9|87151.2|87126.2|87149.8|87124.8|38
1628609380000|2021-08-10 15:29:40|87150.3|87125.3|87147.1|87122.1|87150.8|87125.8|87146.1|87121.1|42
1628609390000|2021-08-10 15:29:50|87146.7|87121.7|87148.9|87123.9|87150.4|87125.4|87145.7|87120.7|48
1628609400000|2021-08-10 15:30:00|87148.2|87123.2|87150.1|87125.1|87151.1|87126.1|87143|87118|58
1628609410000|2021-08-10 15:30:10|87149.9|87124.9|87150.3|87125.3|87151.1|87126.1|87149.9|87124.9|28
1628609420000|2021-08-10 15:30:20|87150.5|87125.5|87148.4|87123.4|87150.5|87125.5|87147.5|87122.5|33
1628609430000|2021-08-10 15:30:30|87148|87123|87148.4|87123.4|87149.9|87124.9|87147.7|87122.7|46
1628609440000|2021-08-10 15:30:40|87148.7|87123.7|87157.2|87132.2|87157.3|87132.3|87148.6|87123.6|47
1628609450000|2021-08-10 15:30:50|87157.1|87132.1|87156.9|87131.9|87160.4|87135.4|87156.6|87131.6|49
1628609460000|2021-08-10 15:31:00|87156.6|87131.6|87157.4|87132.4|87158.3|87133.3|87155.1|87130.1|54
1628609470000|2021-08-10 15:31:10|87157.7|87132.7|87155.6|87130.6|87159.6|87134.6|87155.2|87130.2|50
1628609480000|2021-08-10 15:31:20|87155.4|87130.4|87156.6|87131.6|87157.2|87132.2|87154.6|87129.6|39
1628609490000|2021-08-10 15:31:30|87156.8|87131.8|87156.4|87131.4|87156.8|87131.8|87155.8|87130.8|28
1628609500000|2021-08-10 15:31:40|87156.3|87131.3|87156.9|87131.9|87157|87132|87156.3|87131.3|23
1628609510000|2021-08-10 15:31:50|87157|87132|87156.7|87131.7|87157.3|87132.3|87156.1|87131.1|27
1628609520000|2021-08-10 15:32:00|87156.3|87131.3|87148.4|87123.4|87156.9|87131.9|87148.4|87123.4|49
1628609530000|2021-08-10 15:32:10|87147.7|87122.7|87141.4|87116.4|87147.7|87122.7|87140.6|87115.6|59
1628609540000|2021-08-10 15:32:20|87141.3|87116.3|87141.6|87116.6|87141.9|87116.9|87140.4|87115.4|36
1628609550000|2021-08-10 15:32:30|87141.2|87116.2|87150.8|87125.8|87151|87126|87140.5|87115.5|58
1628609560000|2021-08-10 15:32:40|87150.9|87125.9|87154|87129|87154|87129|87149.2|87124.2|48
1628609570000|2021-08-10 15:32:50|87154.1|87129.1|87154.5|87129.5|87155.1|87130.1|87153.3|87128.3|29
1628609580000|2021-08-10 15:33:00|87154.3|87129.3|87159.1|87134.1|87159.2|87134.2|87154.2|87129.2|52
1628609590000|2021-08-10 15:33:10|87159|87134|87163.6|87138.6|87163.7|87138.7|87158|87133|48
1628609600000|2021-08-10 15:33:20|87163.5|87138.5|87164|87139|87164.4|87139.4|87162|87137|46
1628609610000|2021-08-10 15:33:30|87163.3|87138.3|87159.4|87134.4|87164.4|87139.4|87159.4|87134.4|45
1628609620000|2021-08-10 15:33:40|87159.5|87134.5|87157.4|87132.4|87160.4|87135.4|87154.5|87129.5|50
1628609630000|2021-08-10 15:33:50|87157.5|87132.5|87154.4|87129.4|87158.7|87133.7|87154.1|87129.1|46
1628609640000|2021-08-10 15:34:00|87154.5|87129.5|87158.6|87133.6|87158.6|87133.6|87154.5|87129.5|39
1628609650000|2021-08-10 15:34:10|87158.5|87133.5|87160.4|87135.4|87162.5|87137.5|87158.5|87133.5|43
1628609660000|2021-08-10 15:34:20|87160.5|87135.5|87161.4|87136.4|87161.9|87136.9|87160.3|87135.3|27
1628609670000|2021-08-10 15:34:30|87161.3|87136.3|87167|87142|87167.6|87142.6|87161.3|87136.3|42
1628609680000|2021-08-10 15:34:40|87166.8|87141.8|87169.1|87144.1|87169.5|87144.5|87166.8|87141.8|36
1628609690000|2021-08-10 15:34:50|87169.3|87144.3|87167.1|87142.1|87170.2|87145.2|87166.3|87141.3|38
1628609700000|2021-08-10 15:35:00|87167.5|87142.5|87165.7|87140.7|87170.3|87145.3|87165.7|87140.7|54
1628609710000|2021-08-10 15:35:10|87165.8|87140.8|87160.1|87135.1|87165.9|87140.9|87159.7|87134.7|58
1628609720000|2021-08-10 15:35:20|87160.2|87135.2|87157.7|87132.7|87160.4|87135.4|87157.4|87132.4|40
1628609730000|2021-08-10 15:35:30|87158.2|87133.2|87159.9|87134.9|87161.2|87136.2|87157.7|87132.7|37
1628609740000|2021-08-10 15:35:40|87160|87135|87159.9|87134.9|87162.6|87137.6|87158.3|87133.3|42
1628609750000|2021-08-10 15:35:50|87160.5|87135.5|87158.4|87133.4|87161.1|87136.1|87158.4|87133.4|47
1628609760000|2021-08-10 15:36:00|87158.7|87133.7|87161.8|87136.8|87162.2|87137.2|87158.5|87133.5|36
1628609770000|2021-08-10 15:36:10|87161.9|87136.9|87164.9|87139.9|87165.7|87140.7|87161.9|87136.9|37
1628609780000|2021-08-10 15:36:20|87164.8|87139.8|87164.5|87139.5|87165.1|87140.1|87162.7|87137.7|39
1628609790000|2021-08-10 15:36:30|87165.2|87140.2|87164.1|87139.1|87165.5|87140.5|87162.2|87137.2|47
1628609800000|2021-08-10 15:36:40|87164.5|87139.5|87157.3|87132.3|87164.5|87139.5|87155.5|87130.5|46
1628609810000|2021-08-10 15:36:50|87157.2|87132.2|87157.2|87132.2|87158.3|87133.3|87157.2|87132.2|22
1628609820000|2021-08-10 15:37:00|87157.3|87132.3|87154.5|87129.5|87157.3|87132.3|87154.3|87129.3|34
1628609830000|2021-08-10 15:37:10|87154.3|87129.3|87152.8|87127.8|87155.6|87130.6|87152.7|87127.7|39
1628609840000|2021-08-10 15:37:20|87153|87128|87149.6|87124.6|87153.7|87128.7|87149.3|87124.3|50
1628609850000|2021-08-10 15:37:30|87149.5|87124.5|87153.4|87128.4|87153.5|87128.5|87149.4|87124.4|31
1628609860000|2021-08-10 15:37:40|87153.3|87128.3|87156.5|87131.5|87158.3|87133.3|87153.3|87128.3|37
1628609870000|2021-08-10 15:37:50|87157.7|87132.7|87156.9|87131.9|87158.9|87133.9|87156.9|87131.9|33
1628609880000|2021-08-10 15:38:00|87156.8|87131.8|87158|87133|87158.5|87133.5|87156.6|87131.6|26
1628609890000|2021-08-10 15:38:10|87157.8|87132.8|87157.9|87132.9|87158.5|87133.5|87157.4|87132.4|22
1628609900000|2021-08-10 15:38:20|87158.1|87133.1|87158.5|87133.5|87158.6|87133.6|87157.3|87132.3|28
1628609910000|2021-08-10 15:38:30|87157.9|87132.9|87161.5|87136.5|87163.4|87138.4|87157.4|87132.4|37
1628609920000|2021-08-10 15:38:40|87161.4|87136.4|87166.4|87141.4|87166.4|87141.4|87161.2|87136.2|48
1628609930000|2021-08-10 15:38:50|87166.5|87141.5|87164|87139|87166.5|87141.5|87162.8|87137.8|43
1628609940000|2021-08-10 15:39:00|87164.1|87139.1|87155|87130|87164.8|87139.8|87155|87130|41
1628609950000|2021-08-10 15:39:10|87155.7|87130.7|87157.1|87132.1|87158.4|87133.4|87155.7|87130.7|49
1628609960000|2021-08-10 15:39:20|87157|87132|87154.8|87129.8|87157.3|87132.3|87153.7|87128.7|32
1628609970000|2021-08-10 15:39:30|87153.6|87128.6|87155.2|87130.2|87156.5|87131.5|87153.5|87128.5|24
1628609980000|2021-08-10 15:39:40|87155.5|87130.5|87152.9|87127.9|87155.5|87130.5|87152.5|87127.5|32
1628609990000|2021-08-10 15:39:50|87152.8|87127.8|87153.3|87128.3|87153.3|87128.3|87152.3|87127.3|31
1628610000000|2021-08-10 15:40:00|87153.2|87128.2|87151.9|87126.9|87153.3|87128.3|87151.5|87126.5|29
1628610010000|2021-08-10 15:40:10|87151.7|87126.7|87152.2|87127.2|87152.2|87127.2|87151|87126|27
1628610020000|2021-08-10 15:40:20|87151.9|87126.9|87151.6|87126.6|87152.3|87127.3|87151.1|87126.1|25
1628610030000|2021-08-10 15:40:30|87151.5|87126.5|87151.4|87126.4|87152.8|87127.8|87151.2|87126.2|29
1628610040000|2021-08-10 15:40:40|87151.3|87126.3|87151.5|87126.5|87151.8|87126.8|87150.4|87125.4|35
1628610050000|2021-08-10 15:40:50|87151.3|87126.3|87151.5|87126.5|87151.9|87126.9|87150.7|87125.7|34
1628610060000|2021-08-10 15:41:00|87151.7|87126.7|87152.2|87127.2|87152.6|87127.6|87151.6|87126.6|35
1628610070000|2021-08-10 15:41:10|87151.6|87126.6|87152.7|87127.7|87153.5|87128.5|87150.3|87125.3|51
1628610080000|2021-08-10 15:41:20|87152.6|87127.6|87152.5|87127.5|87153|87128|87152.3|87127.3|29
1628610090000|2021-08-10 15:41:30|87152.4|87127.4|87157.7|87132.7|87158.2|87133.2|87152.3|87127.3|47
1628610100000|2021-08-10 15:41:40|87157.4|87132.4|87163|87138|87163|87138|87157.3|87132.3|39
1628610110000|2021-08-10 15:41:50|87163.5|87138.5|87164.7|87139.7|87165.1|87140.1|87162.2|87137.2|35
1628610120000|2021-08-10 15:42:00|87164.5|87139.5|87162.6|87137.6|87164.5|87139.5|87161.1|87136.1|49
1628610130000|2021-08-10 15:42:10|87163.1|87138.1|87154.5|87129.5|87163.8|87138.8|87154.5|87129.5|42
1628610140000|2021-08-10 15:42:20|87154.6|87129.6|87155.7|87130.7|87156.6|87131.6|87154.2|87129.2|33
1628610150000|2021-08-10 15:42:30|87156|87131|87155.3|87130.3|87156.4|87131.4|87155|87130|26
1628610160000|2021-08-10 15:42:40|87155.4|87130.4|87154.9|87129.9|87155.8|87130.8|87154.3|87129.3|34
1628610170000|2021-08-10 15:42:50|87155.1|87130.1|87150.7|87125.7|87155.1|87130.1|87150|87125|34
1628610180000|2021-08-10 15:43:00|87150.6|87125.6|87150.4|87125.4|87151.7|87126.7|87150.2|87125.2|33
1628610190000|2021-08-10 15:43:10|87150.1|87125.1|87150.4|87125.4|87151|87126|87148.5|87123.5|45
1628610200000|2021-08-10 15:43:20|87149.8|87124.8|87149.1|87124.1|87151|87126|87147.7|87122.7|52
1628610210000|2021-08-10 15:43:30|87149.2|87124.2|87149.4|87124.4|87151|87126|87148.1|87123.1|39
1628610220000|2021-08-10 15:43:40|87149.6|87124.6|87148.8|87123.8|87150.6|87125.6|87148.7|87123.7|43
1628610230000|2021-08-10 15:43:50|87148.5|87123.5|87143.2|87118.2|87148.6|87123.6|87141.8|87116.8|52
1628610240000|2021-08-10 15:44:00|87143.1|87118.1|87138.2|87113.2|87144.1|87119.1|87136.6|87111.6|54
1628610250000|2021-08-10 15:44:10|87138.1|87113.1|87140.4|87115.4|87140.6|87115.6|87138|87113|44
1628610260000|2021-08-10 15:44:20|87140.2|87115.2|87140.2|87115.2|87140.7|87115.7|87139.7|87114.7|24
1628610270000|2021-08-10 15:44:30|87140.6|87115.6|87126.2|87101.2|87146.2|87115.6|87126.2|87095.2|42
1628610280000|2021-08-10 15:44:40|87126.3|87101.3|87127|87102|87138.5|87102.9|87125|87087.2|59
1628610290000|2021-08-10 15:44:50|87128.5|87103.5|87127.2|87102.2|87128.9|87103.9|87126.3|87101.3|50
1628610300000|2021-08-10 15:45:00|87127.1|87102.1|87127.2|87102.2|87128.7|87103.7|87126.8|87101.8|45
1628610310000|2021-08-10 15:45:10|87127.8|87102.8|87117.1|87092.1|87133.1|87102.8|87117.1|87082.5|64
1628610320000|2021-08-10 15:45:20|87116.7|87091.7|87118.5|87093.5|87121.6|87096.6|87116.5|87091.5|49
1628610330000|2021-08-10 15:45:30|87118.7|87093.7|87115.2|87090.2|87118.7|87093.7|87113.2|87088.2|64
1628610340000|2021-08-10 15:45:40|87115.3|87090.3|87114.2|87089.2|87124.4|87090.6|87110.9|87074.1|51
1628610350000|2021-08-10 15:45:50|87114.4|87089.4|87111.2|87086.2|87115.1|87090.1|87106.7|87081.7|48
1628610360000|2021-08-10 15:46:00|87110.9|87085.9|87114.3|87089.3|87127.2|87090.2|87110.8|87077.2|40
1628610370000|2021-08-10 15:46:10|87114.7|87089.7|87114|87089|87114.8|87089.8|87113.4|87088.4|28
1628610380000|2021-08-10 15:46:20|87113.8|87088.8|87114.4|87089.4|87115.3|87090.3|87113.1|87088.1|32
1628610390000|2021-08-10 15:46:30|87113.8|87088.8|87112.3|87087.3|87113.8|87088.8|87110.9|87085.9|34
1628610400000|2021-08-10 15:46:40|87112.2|87087.2|87115.4|87090.4|87116.5|87091.5|87112.2|87087.2|53
1628610410000|2021-08-10 15:46:50|87115.5|87090.5|87118.5|87093.5|87119.1|87094.1|87114.1|87089.1|49
1628610420000|2021-08-10 15:47:00|87118.4|87093.4|87119.8|87094.8|87120.5|87095.5|87116.2|87091.2|50
1628610430000|2021-08-10 15:47:10|87119.4|87094.4|87119.8|87094.8|87121.1|87096.1|87118.4|87093.4|52
1628610440000|2021-08-10 15:47:20|87119.6|87094.6|87113.5|87088.5|87119.9|87094.9|87112.7|87087.7|52
1628610450000|2021-08-10 15:47:30|87113.6|87088.6|87116.1|87091.1|87119.9|87094.9|87113.5|87088.5|60
1628610460000|2021-08-10 15:47:40|87116|87091|87115.8|87090.8|87117.2|87092.2|87115|87090|54
1628610470000|2021-08-10 15:47:50|87115|87090|87114.4|87089.4|87115.8|87090.8|87114.3|87089.3|36
1628610480000|2021-08-10 15:48:00|87114.7|87089.7|87116.3|87091.3|87117.3|87092.3|87114.6|87089.6|50
1628610490000|2021-08-10 15:48:10|87116.2|87091.2|87115|87090|87116.6|87091.6|87114.9|87089.9|40
1628610500000|2021-08-10 15:48:20|87115.4|87090.4|87113.3|87088.3|87115.5|87090.5|87112.9|87087.9|50
1628610510000|2021-08-10 15:48:30|87113.2|87088.2|87113.5|87088.5|87114.6|87089.6|87112.8|87087.8|37
1628610520000|2021-08-10 15:48:40|87113.8|87088.8|87114.8|87089.8|87114.8|87089.8|87113.2|87088.2|44
1628610530000|2021-08-10 15:48:50|87115.3|87090.3|87114.3|87089.3|87115.9|87090.9|87114|87089|42
1628610540000|2021-08-10 15:49:00|87113.8|87088.8|87111.7|87086.7|87115|87090|87111.2|87086.2|50
1628610550000|2021-08-10 15:49:10|87111.6|87086.6|87111.2|87086.2|87111.7|87086.7|87109.8|87084.8|45
1628610560000|2021-08-10 15:49:20|87111.1|87086.1|87107.9|87082.9|87111.2|87086.2|87107.2|87082.2|33
1628610570000|2021-08-10 15:49:30|87107.4|87082.4|87105|87080|87107.7|87082.7|87104.7|87079.7|49
1628610580000|2021-08-10 15:49:40|87104.7|87079.7|87102.2|87077.2|87104.8|87079.8|87100.1|87075.1|58
1628610590000|2021-08-10 15:49:50|87102.3|87077.3|87105.2|87080.2|87106.9|87081.9|87101.5|87076.5|53
1628610600000|2021-08-10 15:50:00|87105.1|87080.1|87105.1|87080.1|87107.3|87082.3|87105.1|87080.1|44
1628610610000|2021-08-10 15:50:10|87104.6|87079.6|87102.6|87077.6|87104.8|87079.8|87102|87077|43
1628610620000|2021-08-10 15:50:20|87102.8|87077.8|87102.7|87077.7|87103.6|87078.6|87102.4|87077.4|46
1628610630000|2021-08-10 15:50:30|87103|87078|87104.4|87079.4|87104.5|87079.5|87102|87077|30
1628610640000|2021-08-10 15:50:40|87103.3|87078.3|87103.7|87078.7|87103.7|87078.7|87102.5|87077.5|26
1628610650000|2021-08-10 15:50:50|87102.2|87077.2|87102.2|87077.2|87103|87078|87101.1|87076.1|38
1628610660000|2021-08-10 15:51:00|87104|87079|87102.5|87077.5|87104|87079|87101.3|87076.3|54
1628610670000|2021-08-10 15:51:10|87102.3|87077.3|87102.1|87077.1|87103.9|87078.9|87100.6|87075.6|41
1628610680000|2021-08-10 15:51:20|87102.2|87077.2|87101.1|87076.1|87102.6|87077.6|87100.1|87075.1|32
1628610690000|2021-08-10 15:51:30|87101.3|87076.3|87099|87074|87101.4|87076.4|87098.5|87073.5|39
1628610700000|2021-08-10 15:51:40|87098.8|87073.8|87098|87073|87099.2|87074.2|87097.2|87072.2|40
1628610710000|2021-08-10 15:51:50|87097.6|87072.6|87108|87083|87108|87083|87097.6|87072.6|47
1628610720000|2021-08-10 15:52:00|87107.8|87082.8|87104.4|87079.4|87107.8|87082.8|87104.3|87079.3|44
1628610730000|2021-08-10 15:52:10|87104.2|87079.2|87110.4|87085.4|87110.6|87085.6|87104.2|87079.2|44
1628610740000|2021-08-10 15:52:20|87110.5|87085.5|87108.6|87083.6|87111.2|87086.2|87108.6|87083.6|39
1628610750000|2021-08-10 15:52:30|87108.1|87083.1|87107.5|87082.5|87110.5|87085.5|87107.5|87082.5|40
1628610760000|2021-08-10 15:52:40|87107.8|87082.8|87104.7|87079.7|87108.4|87083.4|87104.5|87079.5|38
1628610770000|2021-08-10 15:52:50|87104.6|87079.6|87103.9|87078.9|87105.6|87080.6|87103.2|87078.2|39
1628610780000|2021-08-10 15:53:00|87104.4|87079.4|87103|87078|87104.7|87079.7|87102.8|87077.8|29
1628610790000|2021-08-10 15:53:10|87102.8|87077.8|87102.2|87077.2|87103.2|87078.2|87102.2|87077.2|33
1628610800000|2021-08-10 15:53:20|87102|87077|87100|87075|87102|87077|87098.5|87073.5|33
1628610810000|2021-08-10 15:53:30|87100.3|87075.3|87100.5|87075.5|87102|87077|87097.6|87072.6|42
1628610820000|2021-08-10 15:53:40|87100.1|87075.1|87099.2|87074.2|87100.7|87075.7|87098.1|87073.1|41
1628610830000|2021-08-10 15:53:50|87098.9|87073.9|87098.9|87073.9|87100.6|87075.6|87097.4|87072.4|45
1628610840000|2021-08-10 15:54:00|87098.8|87073.8|87093|87068|87098.9|87073.9|87091.7|87066.7|49
1628610850000|2021-08-10 15:54:10|87092.7|87067.7|87093.9|87068.9|87094.8|87069.8|87092|87067|40
1628610860000|2021-08-10 15:54:20|87094.7|87069.7|87096.8|87071.8|87097.2|87072.2|87094.7|87069.7|41
1628610870000|2021-08-10 15:54:30|87096.6|87071.6|87099.1|87074.1|87100.3|87075.3|87096.5|87071.5|54
1628610880000|2021-08-10 15:54:40|87099.8|87074.8|87099|87074|87099.9|87074.9|87098.7|87073.7|30
1628610890000|2021-08-10 15:54:50|87098.8|87073.8|87098.9|87073.9|87100|87075|87098.7|87073.7|25
1628610900000|2021-08-10 15:55:00|87098.8|87073.8|87099.2|87074.2|87099.3|87074.3|87098.2|87073.2|35
1628610910000|2021-08-10 15:55:10|87099.4|87074.4|87099.1|87074.1|87099.6|87074.6|87097.4|87072.4|39
1628610920000|2021-08-10 15:55:20|87099.2|87074.2|87099.4|87074.4|87099.8|87074.8|87099.1|87074.1|36
1628610930000|2021-08-10 15:55:30|87099.7|87074.7|87099.5|87074.5|87101.3|87076.3|87099.2|87074.2|35
1628610940000|2021-08-10 15:55:40|87099.4|87074.4|87111|87086|87111.7|87086.7|87098.9|87073.9|49
1628610950000|2021-08-10 15:55:50|87111.1|87086.1|87111.8|87086.8|87111.8|87086.8|87109.7|87084.7|37
1628610960000|2021-08-10 15:56:00|87111.7|87086.7|87111.7|87086.7|87112.5|87087.5|87110.3|87085.3|41
1628610970000|2021-08-10 15:56:10|87111.6|87086.6|87114.6|87089.6|87115.3|87090.3|87111.2|87086.2|48
1628610980000|2021-08-10 15:56:20|87115|87090|87116.6|87091.6|87117.7|87092.7|87114.8|87089.8|47
1628610990000|2021-08-10 15:56:30|87116.8|87091.8|87115.6|87090.6|87117|87092|87115.3|87090.3|26
1628611000000|2021-08-10 15:56:40|87115.8|87090.8|87115.7|87090.7|87116.9|87091.9|87115|87090|31
1628611010000|2021-08-10 15:56:50|87115.9|87090.9|87119.8|87094.8|87120.9|87095.9|87115.8|87090.8|46
1628611020000|2021-08-10 15:57:00|87120.1|87095.1|87120.7|87095.7|87121.3|87096.3|87119.1|87094.1|49
1628611030000|2021-08-10 15:57:10|87120.6|87095.6|87127.4|87102.4|87127.6|87102.6|87118.2|87093.2|35
1628611040000|2021-08-10 15:57:20|87127.3|87102.3|87142.1|87092.1|87142.3|87102.3|87126.8|87089.1|44
1628611050000|2021-08-10 15:57:30|87142.2|87092.2|87131.2|87106.2|87142.2|87106.2|87128.4|87092.2|43
1628611060000|2021-08-10 15:57:40|87131.7|87106.7|87133.8|87108.8|87134.3|87109.3|87131.2|87106.2|51
1628611070000|2021-08-10 15:57:50|87133.4|87108.4|87136.5|87111.5|87149.5|87112.9|87132.6|87098|48
1628611080000|2021-08-10 15:58:00|87136.3|87111.3|87129.4|87104.4|87136.5|87111.5|87129.1|87104.1|64
1628611090000|2021-08-10 15:58:10|87129|87104|87132.6|87107.6|87133.5|87108.5|87129|87104|37
1628611100000|2021-08-10 15:58:20|87132.9|87107.9|87138.1|87113.1|87139.3|87114.3|87129.9|87104.9|56
1628611110000|2021-08-10 15:58:30|87138.2|87113.2|87142.7|87117.7|87142.9|87117.9|87138|87113|46
1628611120000|2021-08-10 15:58:40|87142.5|87117.5|87139.3|87114.3|87142.7|87117.7|87139.3|87114.3|34
1628611130000|2021-08-10 15:58:50|87139.2|87114.2|87136.2|87111.2|87139.2|87114.2|87136|87111|36
1628611140000|2021-08-10 15:59:00|87136.3|87111.3|87136.4|87111.4|87136.9|87111.9|87135.9|87110.9|29
1628611150000|2021-08-10 15:59:10|87136.5|87111.5|87137.4|87112.4|87138.9|87113.9|87136.1|87111.1|27
1628611160000|2021-08-10 15:59:20|87137.2|87112.2|87138.5|87113.5|87139.2|87114.2|87136.5|87111.5|40
1628611170000|2021-08-10 15:59:30|87138.1|87113.1|87142.5|87117.5|87142.9|87117.9|87138.1|87113.1|34
1628611180000|2021-08-10 15:59:40|87143.2|87118.2|87146|87121|87146.9|87121.9|87143.2|87118.2|39
1628611190000|2021-08-10 15:59:50|87145.9|87120.9|87142.8|87117.8|87146.5|87121.5|87142.7|87117.7|35
1628611200000|2021-08-10 16:00:00|87142.4|87117.4|87139.3|87114.3|87143.3|87118.3|87136.9|87111.9|62
1628611210000|2021-08-10 16:00:10|87139.5|87114.5|87143.4|87118.4|87143.4|87118.4|87138.2|87113.2|36
1628611220000|2021-08-10 16:00:20|87143.5|87118.5|87144.1|87119.1|87145|87120|87140.2|87115.2|52
1628611230000|2021-08-10 16:00:30|87144.6|87119.6|87147|87122|87147.8|87122.8|87144.4|87119.4|48
1628611240000|2021-08-10 16:00:40|87147.3|87122.3|87149.7|87124.7|87150.6|87125.6|87147|87122|45
1628611250000|2021-08-10 16:00:50|87149.2|87124.2|87149.7|87124.7|87150.1|87125.1|87148.3|87123.3|34
1628611260000|2021-08-10 16:01:00|87149.9|87124.9|87150.8|87125.8|87153|87128|87149.6|87124.6|32
1628611270000|2021-08-10 16:01:10|87151.6|87126.6|87153.9|87128.9|87154.7|87129.7|87150.2|87125.2|39
1628611280000|2021-08-10 16:01:20|87153.7|87128.7|87153.7|87128.7|87154.3|87129.3|87152.3|87127.3|33
1628611290000|2021-08-10 16:01:30|87153.3|87128.3|87160.3|87135.3|87160.3|87135.3|87153.3|87128.3|45
1628611300000|2021-08-10 16:01:40|87160.1|87135.1|87160.5|87135.5|87161.6|87136.6|87159.8|87134.8|28
1628611310000|2021-08-10 16:01:50|87160.4|87135.4|87185.3|87135.3|87185.6|87145.6|87160.1|87126.1|38
1628611320000|2021-08-10 16:02:00|87184.9|87134.9|87183.6|87133.6|87185|87135|87182|87132|47
1628611330000|2021-08-10 16:02:10|87183.1|87133.1|87185.1|87135.1|87185.7|87135.7|87183.1|87133.1|40
1628611340000|2021-08-10 16:02:20|87185.2|87135.2|87185.2|87135.2|87186.6|87136.6|87184.6|87134.6|39
1628611350000|2021-08-10 16:02:30|87185.4|87135.4|87172.4|87147.4|87185.4|87147.4|87168.2|87132.4|56
1628611360000|2021-08-10 16:02:40|87172.3|87147.3|87171|87146|87173.3|87148.3|87170.7|87145.7|51
1628611370000|2021-08-10 16:02:50|87170.8|87145.8|87172.4|87147.4|87172.8|87147.8|87168|87143|52
1628611380000|2021-08-10 16:03:00|87172.5|87147.5|87175.5|87150.5|87176.1|87151.1|87172.5|87147.5|51
1628611390000|2021-08-10 16:03:10|87175.3|87150.3|87188.6|87138.6|87189.2|87152.3|87175.3|87138.2|42
1628611400000|2021-08-10 16:03:20|87188.7|87138.7|87185|87135|87188.7|87138.7|87183.1|87133.1|60
1628611410000|2021-08-10 16:03:30|87185.2|87135.2|87188.7|87138.7|87188.8|87138.8|87184.7|87134.7|43
1628611420000|2021-08-10 16:03:40|87189|87139|87184.1|87134.1|87189.6|87139.6|87182.9|87132.9|50
1628611430000|2021-08-10 16:03:50|87183.8|87133.8|87184.3|87134.3|87185.7|87135.7|87183.8|87133.8|41
1628611440000|2021-08-10 16:04:00|87184.2|87134.2|87184.2|87134.2|87185.6|87135.6|87183.5|87133.5|43
1628611450000|2021-08-10 16:04:10|87183.7|87133.7|87185.2|87135.2|87185.5|87135.5|87183.1|87133.1|22
1628611460000|2021-08-10 16:04:20|87185.4|87135.4|87185.7|87135.7|87186|87136|87178.3|87128.3|53
1628611470000|2021-08-10 16:04:30|87186.6|87136.6|87186.6|87136.6|87187.2|87137.2|87186.1|87136.1|40
1628611480000|2021-08-10 16:04:40|87186.7|87136.7|87180.6|87130.6|87187.7|87137.7|87180.5|87130.5|49
1628611490000|2021-08-10 16:04:50|87181|87131|87183.4|87133.4|87184.1|87134.1|87180.2|87130.2|54
1628611500000|2021-08-10 16:05:00|87183.1|87133.1|87183.1|87133.1|87185.1|87135.1|87182.7|87132.7|38
1628611510000|2021-08-10 16:05:10|87183.5|87133.5|87183.2|87133.2|87183.9|87133.9|87182|87132|30
1628611520000|2021-08-10 16:05:20|87183.1|87133.1|87181.7|87131.7|87183.1|87133.1|87180.6|87130.6|39
1628611530000|2021-08-10 16:05:30|87182|87132|87180.4|87130.4|87182.2|87132.2|87179.3|87129.3|47
1628611540000|2021-08-10 16:05:40|87179.8|87129.8|87179.6|87129.6|87180.4|87130.4|87178.9|87128.9|42
1628611550000|2021-08-10 16:05:50|87180.3|87130.3|87181.9|87131.9|87183.1|87133.1|87180.3|87130.3|31
1628611560000|2021-08-10 16:06:00|87181.7|87131.7|87170.1|87145.1|87183.2|87145.8|87169.5|87130.3|35
1628611570000|2021-08-10 16:06:10|87170.4|87145.4|87169.5|87144.5|87170.4|87145.4|87168.6|87143.6|35
1628611580000|2021-08-10 16:06:20|87169.6|87144.6|87181.1|87131.1|87182.6|87147|87168.6|87130.9|53
1628611590000|2021-08-10 16:06:30|87181|87131|87180.7|87130.7|87181.5|87131.5|87180.4|87130.4|35
1628611600000|2021-08-10 16:06:40|87180.8|87130.8|87183.5|87133.5|87183.5|87133.5|87180.6|87130.6|33
1628611610000|2021-08-10 16:06:50|87183.4|87133.4|87185.1|87135.1|87185.6|87135.6|87183.3|87133.3|46
1628611620000|2021-08-10 16:07:00|87185.4|87135.4|87186.9|87136.9|87189.8|87139.8|87185.4|87135.4|58
1628611630000|2021-08-10 16:07:10|87187.1|87137.1|87178.5|87128.5|87187.7|87137.7|87177.4|87127.4|45
1628611640000|2021-08-10 16:07:20|87179.2|87129.2|87178.4|87128.4|87179.2|87129.2|87177.8|87127.8|38
1628611650000|2021-08-10 16:07:30|87178.2|87128.2|87181.6|87131.6|87182.7|87132.7|87178|87128|43
1628611660000|2021-08-10 16:07:40|87181.5|87131.5|87178.8|87128.8|87181.5|87131.5|87178.3|87128.3|36
1628611670000|2021-08-10 16:07:50|87178.7|87128.7|87180.1|87130.1|87180.7|87130.7|87178|87128|40
1628611680000|2021-08-10 16:08:00|87180|87130|87187.9|87137.9|87188.9|87138.9|87178.7|87128.7|53
1628611690000|2021-08-10 16:08:10|87187.6|87137.6|87187.2|87137.2|87188.3|87138.3|87186.6|87136.6|42
1628611700000|2021-08-10 16:08:20|87187.1|87137.1|87187|87137|87187.4|87137.4|87186.5|87136.5|31
1628611710000|2021-08-10 16:08:30|87187.1|87137.1|87187|87137|87187.9|87137.9|87186.8|87136.8|38
1628611720000|2021-08-10 16:08:40|87187.1|87137.1|87190.5|87140.5|87191.1|87141.1|87187.1|87137.1|29
1628611730000|2021-08-10 16:08:50|87190.8|87140.8|87190.6|87140.6|87191.4|87141.4|87189.9|87139.9|41
1628611740000|2021-08-10 16:09:00|87191|87141|87194.2|87144.2|87194.4|87144.4|87190.9|87140.9|57
1628611750000|2021-08-10 16:09:10|87194.1|87144.1|87193.9|87143.9|87194.2|87144.2|87193|87143|33
1628611760000|2021-08-10 16:09:20|87193.8|87143.8|87174|87149|87194|87149.2|87173.4|87136.5|35
1628611770000|2021-08-10 16:09:30|87174.3|87149.3|87175.3|87150.3|87176.3|87151.3|87173.7|87148.7|31
1628611780000|2021-08-10 16:09:40|87175.1|87150.1|87171.3|87146.3|87175.6|87150.6|87170.4|87145.4|45
1628611790000|2021-08-10 16:09:50|87171|87146|87172.7|87147.7|87172.9|87147.9|87169.4|87144.4|47
1628611800000|2021-08-10 16:10:00|87172.3|87147.3|87173.5|87148.5|87173.5|87148.5|87170.4|87145.4|44
1628611810000|2021-08-10 16:10:10|87173.6|87148.6|87177.7|87152.7|87177.7|87152.7|87173|87148|52
1628611820000|2021-08-10 16:10:20|87177.2|87152.2|87177.9|87152.9|87178.8|87153.8|87175.6|87150.6|31
1628611830000|2021-08-10 16:10:30|87178.1|87153.1|87199.4|87149.4|87199.5|87156.9|87178.1|87144.4|50
1628611840000|2021-08-10 16:10:40|87199|87149|87201.2|87151.2|87201.6|87151.6|87197.4|87147.4|49
1628611850000|2021-08-10 16:10:50|87201.3|87151.3|87204.2|87154.2|87206|87156|87201.1|87151.1|60
1628611860000|2021-08-10 16:11:00|87204|87154|87202.6|87152.6|87204.4|87154.4|87202.6|87152.6|43
1628611870000|2021-08-10 16:11:10|87202|87152|87203.3|87153.3|87203.9|87153.9|87200.7|87150.7|44
1628611880000|2021-08-10 16:11:20|87203.4|87153.4|87203.8|87153.8|87203.8|87153.8|87202.1|87152.1|36
1628611890000|2021-08-10 16:11:30|87203.9|87153.9|87206.3|87156.3|87207.8|87157.8|87203.6|87153.6|45
1628611900000|2021-08-10 16:11:40|87207.1|87157.1|87206.9|87156.9|87207.6|87157.6|87206.1|87156.1|33
1628611910000|2021-08-10 16:11:50|87207|87157|87208.3|87158.3|87210.4|87160.4|87205.9|87155.9|45
1628611920000|2021-08-10 16:12:00|87208.1|87158.1|87207.9|87157.9|87208.5|87158.5|87207.3|87157.3|40
1628611930000|2021-08-10 16:12:10|87207.8|87157.8|87206.3|87156.3|87208.2|87158.2|87206|87156|41
1628611940000|2021-08-10 16:12:20|87206.2|87156.2|87207.1|87157.1|87208.3|87158.3|87206.2|87156.2|30
1628611950000|2021-08-10 16:12:30|87207|87157|87202.8|87152.8|87207.1|87157.1|87202.1|87152.1|30
1628611960000|2021-08-10 16:12:40|87202.5|87152.5|87199.9|87149.9|87203.3|87153.3|87199.9|87149.9|40
1628611970000|2021-08-10 16:12:50|87200.1|87150.1|87198.4|87148.4|87201.2|87151.2|87198.1|87148.1|52
1628611980000|2021-08-10 16:13:00|87198|87148|87178.2|87153.2|87198.5|87158.3|87177.8|87145.3|51
1628611990000|2021-08-10 16:13:10|87178.4|87153.4|87190.1|87140.1|87190.5|87155.8|87176|87138.9|44
1628612000000|2021-08-10 16:13:20|87190.5|87140.5|87181.8|87156.8|87194.4|87157.6|87179.8|87139.7|50
1628612010000|2021-08-10 16:13:30|87182|87157|87185.1|87160.1|87185.1|87160.1|87180.9|87155.9|53
1628612020000|2021-08-10 16:13:40|87183.7|87158.7|87194.2|87144.2|87197.8|87160.2|87183.7|87144.1|45
1628612030000|2021-08-10 16:13:50|87194|87144|87180.1|87155.1|87194.9|87156.6|87180.1|87144|39
1628612040000|2021-08-10 16:14:00|87179.6|87154.6|87179|87154|87190|87155.2|87175|87138.7|36
1628612050000|2021-08-10 16:14:10|87178.8|87153.8|87190.2|87140.2|87190.4|87153.8|87176.2|87138.6|41
1628612060000|2021-08-10 16:14:20|87189.7|87139.7|87188.2|87138.2|87190.5|87140.5|87185.9|87135.9|41
1628612070000|2021-08-10 16:14:30|87188.4|87138.4|87187.1|87137.1|87188.4|87138.4|87186.8|87136.8|45
1628612080000|2021-08-10 16:14:40|87173.7|87148.7|87190.8|87140.8|87190.8|87151.5|87173.1|87138.6|38
1628612090000|2021-08-10 16:14:50|87189.8|87139.8|87189.6|87139.6|87190.2|87140.2|87188.8|87138.8|36
1628612100000|2021-08-10 16:15:00|87189.5|87139.5|87187.3|87137.3|87189.5|87139.5|87187.2|87137.2|25
1628612110000|2021-08-10 16:15:10|87187.8|87137.8|87189.3|87139.3|87189.6|87139.6|87187.7|87137.7|27
1628612120000|2021-08-10 16:15:20|87189.4|87139.4|87187|87137|87189.9|87139.9|87186.2|87136.2|35
1628612130000|2021-08-10 16:15:30|87187.1|87137.1|87185|87135|87187.8|87137.8|87185|87135|26
1628612140000|2021-08-10 16:15:40|87185.6|87135.6|87172.5|87147.5|87186.4|87148.5|87172.2|87135.5|17
1628612150000|2021-08-10 16:15:50|87172.4|87147.4|87170.4|87145.4|87173.4|87148.4|87169|87144|35
1628612160000|2021-08-10 16:16:00|87170.9|87145.9|87167.2|87142.2|87170.9|87145.9|87166.5|87141.5|42
1628612170000|2021-08-10 16:16:10|87167.5|87142.5|87171.1|87146.1|87173|87148|87166.8|87141.8|40
1628612180000|2021-08-10 16:16:20|87170|87145|87171.8|87146.8|87172.6|87147.6|87170|87145|21
1628612190000|2021-08-10 16:16:30|87171.9|87146.9|87170.7|87145.7|87173.1|87148.1|87170|87145|39
1628612200000|2021-08-10 16:16:40|87172.1|87147.1|87174|87149|87174.9|87149.9|87171.9|87146.9|43
1628612210000|2021-08-10 16:16:50|87173.6|87148.6|87170.5|87145.5|87174.2|87149.2|87169.6|87144.6|28
1628612220000|2021-08-10 16:17:00|87172.3|87147.3|87168.2|87143.2|87172.7|87147.7|87167.9|87142.9|31
1628612230000|2021-08-10 16:17:10|87167.8|87142.8|87167.6|87142.6|87169.2|87144.2|87167.6|87142.6|20
1628612240000|2021-08-10 16:17:20|87167.4|87142.4|87169.2|87144.2|87170.1|87145.1|87166.9|87141.9|42
1628612250000|2021-08-10 16:17:30|87169.6|87144.6|87166.9|87141.9|87169.6|87144.6|87165.1|87140.1|39
1628612260000|2021-08-10 16:17:40|87165.3|87140.3|87166.6|87141.6|87167.3|87142.3|87165.3|87140.3|27
1628612270000|2021-08-10 16:17:50|87167.1|87142.1|87166.3|87141.3|87167.2|87142.2|87165.9|87140.9|27
1628612280000|2021-08-10 16:18:00|87166.2|87141.2|87165.6|87140.6|87167.2|87142.2|87165.6|87140.6|26
1628612290000|2021-08-10 16:18:10|87165.9|87140.9|87167.2|87142.2|87168.3|87143.3|87165.9|87140.9|26
1628612300000|2021-08-10 16:18:20|87167.9|87142.9|87166.9|87141.9|87167.9|87142.9|87166.3|87141.3|15
1628612310000|2021-08-10 16:18:30|87167.3|87142.3|87167.9|87142.9|87168|87143|87166.6|87141.6|28
1628612320000|2021-08-10 16:18:40|87167.8|87142.8|87155.8|87130.8|87167.9|87142.9|87154.9|87129.9|48
1628612330000|2021-08-10 16:18:50|87154.7|87129.7|87154.3|87129.3|87155.1|87130.1|87152.9|87127.9|34
1628612340000|2021-08-10 16:19:00|87154.1|87129.1|87153.5|87128.5|87154.1|87129.1|87153.1|87128.1|35
1628612350000|2021-08-10 16:19:10|87153.7|87128.7|87156.2|87131.2|87169.4|87131.4|87152.2|87118.8|40
1628612360000|2021-08-10 16:19:20|87156|87131|87155.2|87130.2|87156.1|87131.1|87154.6|87129.6|22
1628612370000|2021-08-10 16:19:30|87155.1|87130.1|87155.3|87130.3|87156|87131|87154.5|87129.5|34
1628612380000|2021-08-10 16:19:40|87156.2|87131.2|87156.3|87131.3|87157.5|87132.5|87156.1|87131.1|26
1628612390000|2021-08-10 16:19:50|87156.1|87131.1|87156.1|87131.1|87157|87132|87156.1|87131.1|20
1628612400000|2021-08-10 16:20:00|87155.9|87130.9|87154.1|87129.1|87155.9|87130.9|87154|87129|24
1628612410000|2021-08-10 16:20:10|87154.2|87129.2|87148.3|87123.3|87154.4|87129.4|87146.8|87121.8|37
1628612420000|2021-08-10 16:20:20|87148.1|87123.1|87151.4|87126.4|87151.5|87126.5|87147.9|87122.9|27
1628612430000|2021-08-10 16:20:30|87151.3|87126.3|87152.2|87127.2|87153.3|87128.3|87151.2|87126.2|37
1628612440000|2021-08-10 16:20:40|87152.5|87127.5|87150.6|87125.6|87152.5|87127.5|87150.3|87125.3|30
1628612450000|2021-08-10 16:20:50|87150.2|87125.2|87148.1|87123.1|87151.1|87126.1|87147.9|87122.9|28
1628612460000|2021-08-10 16:21:00|87148.6|87123.6|87152.1|87127.1|87152.7|87127.7|87148.1|87123.1|33
1628612470000|2021-08-10 16:21:10|87152.2|87127.2|87152.1|87127.1|87152.6|87127.6|87151.6|87126.6|21
1628612480000|2021-08-10 16:21:20|87152.6|87127.6|87157.7|87132.7|87158.2|87133.2|87152.2|87127.2|43
1628612490000|2021-08-10 16:21:30|87158|87133|87158|87133|87160.9|87135.9|87157.6|87132.6|37
1628612500000|2021-08-10 16:21:40|87158.1|87133.1|87156.5|87131.5|87158.1|87133.1|87156.1|87131.1|39
1628612510000|2021-08-10 16:21:50|87156.1|87131.1|87156|87131|87156.6|87131.6|87155.7|87130.7|22
1628612520000|2021-08-10 16:22:00|87156.2|87131.2|87156.2|87131.2|87157.2|87132.2|87155.8|87130.8|31
1628612530000|2021-08-10 16:22:10|87156.4|87131.4|87154.8|87129.8|87156.4|87131.4|87154.4|87129.4|21
1628612540000|2021-08-10 16:22:20|87154.6|87129.6|87153.1|87128.1|87154.8|87129.8|87152.5|87127.5|42
1628612550000|2021-08-10 16:22:30|87153.7|87128.7|87152.6|87127.6|87153.8|87128.8|87152.6|87127.6|25
1628612560000|2021-08-10 16:22:40|87152.9|87127.9|87152.5|87127.5|87152.9|87127.9|87151.8|87126.8|16
1628612570000|2021-08-10 16:22:50|87152|87127|87152.1|87127.1|87153.1|87128.1|87151.7|87126.7|23
1628612580000|2021-08-10 16:23:00|87152|87127|87154.1|87129.1|87154.2|87129.2|87151.7|87126.7|30
1628612590000|2021-08-10 16:23:10|87153.9|87128.9|87152.2|87127.2|87154.6|87129.6|87151|87126|36
1628612600000|2021-08-10 16:23:20|87151.9|87126.9|87151.3|87126.3|87152.4|87127.4|87151.3|87126.3|30
1628612610000|2021-08-10 16:23:30|87151.4|87126.4|87151.2|87126.2|87152.5|87127.5|87151.2|87126.2|27
1628612620000|2021-08-10 16:23:40|87151.4|87126.4|87151.5|87126.5|87152|87127|87151.2|87126.2|31
1628612630000|2021-08-10 16:23:50|87152.1|87127.1|87147.7|87122.7|87152.3|87127.3|87147.1|87122.1|26
1628612640000|2021-08-10 16:24:00|87149|87124|87148.4|87123.4|87149.8|87124.8|87147.9|87122.9|29
1628612650000|2021-08-10 16:24:10|87148.3|87123.3|87141.6|87116.6|87148.6|87123.6|87141|87116|46
1628612660000|2021-08-10 16:24:20|87141.5|87116.5|87140.7|87115.7|87142.6|87117.6|87140.1|87115.1|38
1628612670000|2021-08-10 16:24:30|87140.1|87115.1|87138.4|87113.4|87140.9|87115.9|87138.3|87113.3|30
1628612680000|2021-08-10 16:24:40|87138.6|87113.6|87138.6|87113.6|87139|87114|87137.4|87112.4|32
1628612690000|2021-08-10 16:24:50|87138.7|87113.7|87141.4|87116.4|87143.1|87118.1|87138.4|87113.4|38
1628612700000|2021-08-10 16:25:00|87141.7|87116.7|87139.5|87114.5|87141.9|87116.9|87139.4|87114.4|29
1628612710000|2021-08-10 16:25:10|87140|87115|87139.8|87114.8|87140.8|87115.8|87139.7|87114.7|33
1628612720000|2021-08-10 16:25:20|87139.6|87114.6|87140.7|87115.7|87141.1|87116.1|87139.4|87114.4|32
1628612730000|2021-08-10 16:25:30|87140.4|87115.4|87140.5|87115.5|87145.2|87120.2|87140.3|87115.3|45
1628612740000|2021-08-10 16:25:40|87140.6|87115.6|87140.5|87115.5|87141.2|87116.2|87139.5|87114.5|28
1628612750000|2021-08-10 16:25:50|87140.8|87115.8|87140.1|87115.1|87141|87116|87140|87115|33
1628612760000|2021-08-10 16:26:00|87140.2|87115.2|87137|87112|87140.4|87115.4|87137|87112|29
1628612770000|2021-08-10 16:26:10|87136.9|87111.9|87137.2|87112.2|87137.2|87112.2|87136.2|87111.2|17
1628612780000|2021-08-10 16:26:20|87136.5|87111.5|87132.6|87107.6|87136.7|87111.7|87132.1|87107.1|44
1628612790000|2021-08-10 16:26:30|87132|87107|87132.2|87107.2|87132.5|87107.5|87129.2|87104.2|43
1628612800000|2021-08-10 16:26:40|87131.2|87106.2|87133.4|87108.4|87135.8|87110.8|87131.2|87106.2|43
1628612810000|2021-08-10 16:26:50|87132.7|87107.7|87133.7|87108.7|87134.1|87109.1|87131.9|87106.9|31
1628612820000|2021-08-10 16:27:00|87133.6|87108.6|87132.9|87107.9|87134|87109|87132.3|87107.3|35
1628612830000|2021-08-10 16:27:10|87133|87108|87133.6|87108.6|87134.4|87109.4|87132.6|87107.6|37
1628612840000|2021-08-10 16:27:20|87133.5|87108.5|87141.7|87116.7|87142.6|87117.6|87133.5|87108.5|54
1628612850000|2021-08-10 16:27:30|87141|87116|87138.7|87113.7|87141|87116|87138.3|87113.3|38
1628612860000|2021-08-10 16:27:40|87138.4|87113.4|87141.8|87116.8|87143.2|87118.2|87138.2|87113.2|30
1628612870000|2021-08-10 16:27:50|87142.8|87117.8|87144.9|87119.9|87145.7|87120.7|87142.4|87117.4|45
1628612880000|2021-08-10 16:28:00|87145.2|87120.2|87146|87121|87146.8|87121.8|87145.2|87120.2|27
1628612890000|2021-08-10 16:28:10|87145.7|87120.7|87146.1|87121.1|87147.9|87122.9|87145.5|87120.5|36
1628612900000|2021-08-10 16:28:20|87145.8|87120.8|87146.7|87121.7|87147.5|87122.5|87145.5|87120.5|24
1628612910000|2021-08-10 16:28:30|87147.2|87122.2|87149|87124|87150|87125|87147.2|87122.2|41
1628612920000|2021-08-10 16:28:40|87149.3|87124.3|87148.7|87123.7|87149.4|87124.4|87148|87123|30
1628612930000|2021-08-10 16:28:50|87149|87124|87145.5|87120.5|87149.1|87124.1|87145.5|87120.5|37
1628612940000|2021-08-10 16:29:00|87145.8|87120.8|87145.4|87120.4|87146.5|87121.5|87145|87120|40
1628612950000|2021-08-10 16:29:10|87145.7|87120.7|87148.9|87123.9|87150.5|87125.5|87145.4|87120.4|37
1628612960000|2021-08-10 16:29:20|87148.8|87123.8|87149|87124|87150.4|87125.4|87147.7|87122.7|31
1628612970000|2021-08-10 16:29:30|87149.5|87124.5|87149.5|87124.5|87149.8|87124.8|87148.7|87123.7|28
1628612980000|2021-08-10 16:29:40|87149.4|87124.4|87144.7|87119.7|87149.5|87124.5|87143.7|87118.7|23
1628612990000|2021-08-10 16:29:50|87145.4|87120.4|87147.8|87122.8|87147.8|87122.8|87145.4|87120.4|38
1628613000000|2021-08-10 16:30:00|87147.9|87122.9|87148.6|87123.6|87148.6|87123.6|87146.4|87121.4|26
1628613010000|2021-08-10 16:30:10|87148.7|87123.7|87146.9|87121.9|87148.8|87123.8|87146.9|87121.9|38
1628613020000|2021-08-10 16:30:20|87146.3|87121.3|87146.2|87121.2|87147.6|87122.6|87145.6|87120.6|41
1628613030000|2021-08-10 16:30:30|87146.1|87121.1|87145.1|87120.1|87146.3|87121.3|87143.4|87118.4|40
1628613040000|2021-08-10 16:30:40|87145.4|87120.4|87144.6|87119.6|87145.4|87120.4|87144.4|87119.4|25
1628613050000|2021-08-10 16:30:50|87144.3|87119.3|87145.1|87120.1|87145.2|87120.2|87144.2|87119.2|22
1628613060000|2021-08-10 16:31:00|87145.4|87120.4|87146.8|87121.8|87147.4|87122.4|87145.4|87120.4|38
1628613070000|2021-08-10 16:31:10|87146.3|87121.3|87146.9|87121.9|87147.3|87122.3|87146.3|87121.3|26
1628613080000|2021-08-10 16:31:20|87146.6|87121.6|87146.9|87121.9|87147.6|87122.6|87146.5|87121.5|31
1628613090000|2021-08-10 16:31:30|87147|87122|87142.1|87117.1|87147|87122|87141.5|87116.5|37
1628613100000|2021-08-10 16:31:40|87141.3|87116.3|87144.9|87119.9|87146.4|87121.4|87141.2|87116.2|34
1628613110000|2021-08-10 16:31:50|87145.3|87120.3|87146.4|87121.4|87146.9|87121.9|87143.9|87118.9|36
1628613120000|2021-08-10 16:32:00|87146.3|87121.3|87146|87121|87146.6|87121.6|87145.5|87120.5|31
1628613130000|2021-08-10 16:32:10|87146.3|87121.3|87147.1|87122.1|87147.2|87122.2|87145.1|87120.1|36
1628613140000|2021-08-10 16:32:20|87147.2|87122.2|87146.4|87121.4|87147.3|87122.3|87145.2|87120.2|40
1628613150000|2021-08-10 16:32:30|87146.8|87121.8|87146.2|87121.2|87147.2|87122.2|87145.4|87120.4|35
1628613160000|2021-08-10 16:32:40|87146.4|87121.4|87143.6|87118.6|87146.7|87121.7|87140.6|87115.6|39
1628613170000|2021-08-10 16:32:50|87143.3|87118.3|87142.4|87117.4|87143.7|87118.7|87142.4|87117.4|21
1628613180000|2021-08-10 16:33:00|87142.7|87117.7|87141.6|87116.6|87143|87118|87141.6|87116.6|24
1628613190000|2021-08-10 16:33:10|87141.5|87116.5|87141.6|87116.6|87142.1|87117.1|87141|87116|30
1628613200000|2021-08-10 16:33:20|87141.7|87116.7|87140.6|87115.6|87142.1|87117.1|87140.4|87115.4|33
1628613210000|2021-08-10 16:33:30|87140.7|87115.7|87140.3|87115.3|87141.3|87116.3|87140.3|87115.3|25
1628613220000|2021-08-10 16:33:40|87140.5|87115.5|87141.3|87116.3|87142.2|87117.2|87140.5|87115.5|40
1628613230000|2021-08-10 16:33:50|87141.5|87116.5|87141.9|87116.9|87144.3|87119.3|87141.4|87116.4|41
1628613240000|2021-08-10 16:34:00|87141.3|87116.3|87142.4|87117.4|87144.2|87119.2|87141.3|87116.3|34
1628613250000|2021-08-10 16:34:10|87142.3|87117.3|87144.1|87119.1|87145|87120|87142.3|87117.3|41
1628613260000|2021-08-10 16:34:20|87144.4|87119.4|87144.4|87119.4|87144.8|87119.8|87143.7|87118.7|27
1628613270000|2021-08-10 16:34:30|87144.5|87119.5|87143.4|87118.4|87145.2|87120.2|87143.2|87118.2|36
1628613280000|2021-08-10 16:34:40|87141.4|87116.4|87138.5|87113.5|87142|87117|87137.5|87112.5|50
1628613290000|2021-08-10 16:34:50|87138.7|87113.7|87141.9|87116.9|87142.3|87117.3|87138.1|87113.1|50
1628613300000|2021-08-10 16:35:00|87141.8|87116.8|87146.6|87121.6|87146.6|87121.6|87141.8|87116.8|33
1628613310000|2021-08-10 16:35:10|87146.1|87121.1|87147.5|87122.5|87148|87123|87145.8|87120.8|34
1628613320000|2021-08-10 16:35:20|87147.4|87122.4|87148.1|87123.1|87148.1|87123.1|87147.2|87122.2|24
1628613330000|2021-08-10 16:35:30|87148|87123|87149.7|87124.7|87150|87125|87147.9|87122.9|39
1628613340000|2021-08-10 16:35:40|87149.5|87124.5|87149.1|87124.1|87149.9|87124.9|87149.1|87124.1|29
1628613350000|2021-08-10 16:35:50|87149.3|87124.3|87149.4|87124.4|87149.5|87124.5|87148.3|87123.3|50
1628613360000|2021-08-10 16:36:00|87149.2|87124.2|87148|87123|87149.2|87124.2|87147.7|87122.7|29
1628613370000|2021-08-10 16:36:10|87148.1|87123.1|87148.8|87123.8|87149.5|87124.5|87148|87123|30
1628613380000|2021-08-10 16:36:20|87149|87124|87149.5|87124.5|87149.9|87124.9|87148.5|87123.5|50
1628613390000|2021-08-10 16:36:30|87148.8|87123.8|87150.1|87125.1|87150.3|87125.3|87148.6|87123.6|46
1628613400000|2021-08-10 16:36:40|87150|87125|87149.5|87124.5|87150.2|87125.2|87149.5|87124.5|29
1628613410000|2021-08-10 16:36:50|87149.4|87124.4|87149.9|87124.9|87152.1|87127.1|87149.4|87124.4|35
1628613420000|2021-08-10 16:37:00|87149.5|87124.5|87153.7|87128.7|87154.7|87129.7|87149.5|87124.5|37
1628613430000|2021-08-10 16:37:10|87153.3|87128.3|87160.8|87135.8|87161.4|87136.4|87153|87128|46
1628613440000|2021-08-10 16:37:20|87162|87137|87174.6|87124.6|87175.6|87140.1|87161.1|87122.3|54
1628613450000|2021-08-10 16:37:30|87176|87126|87176.1|87126.1|87176.6|87126.6|87175|87125|49
1628613460000|2021-08-10 16:37:40|87175.6|87125.6|87176.5|87126.5|87178|87128|87175.6|87125.6|47
1628613470000|2021-08-10 16:37:50|87176.8|87126.8|87176.9|87126.9|87177.6|87127.6|87176.4|87126.4|43
1628613480000|2021-08-10 16:38:00|87177|87127|87169.9|87119.9|87177.5|87127.5|87168.2|87118.2|53
1628613490000|2021-08-10 16:38:10|87170.3|87120.3|87171.8|87121.8|87172.7|87122.7|87170.3|87120.3|51
1628613500000|2021-08-10 16:38:20|87171.7|87121.7|87173.5|87123.5|87173.7|87123.7|87171.5|87121.5|43
1628613510000|2021-08-10 16:38:30|87173.6|87123.6|87173.3|87123.3|87173.8|87123.8|87172.9|87122.9|43
1628613520000|2021-08-10 16:38:40|87173.5|87123.5|87174|87124|87175|87125|87173.4|87123.4|48
1628613530000|2021-08-10 16:38:50|87173.9|87123.9|87173.1|87123.1|87174|87124|87172.7|87122.7|41
1628613540000|2021-08-10 16:39:00|87173.2|87123.2|87165|87140|87177.5|87140.7|87164.6|87122.6|43
1628613550000|2021-08-10 16:39:10|87165.1|87140.1|87163.4|87138.4|87165.1|87140.1|87163.1|87138.1|33
1628613560000|2021-08-10 16:39:20|87163.6|87138.6|87162.9|87137.9|87163.8|87138.8|87160|87135|37
1628613570000|2021-08-10 16:39:30|87175|87125|87173.3|87123.3|87176.5|87126.5|87172.1|87122.1|49
1628613580000|2021-08-10 16:39:40|87173.4|87123.4|87173|87123|87173.4|87123.4|87172.5|87122.5|32
1628613590000|2021-08-10 16:39:50|87173.2|87123.2|87172.9|87122.9|87173.4|87135|87159.4|87120.8|50
1628613600000|2021-08-10 16:40:00|87172.8|87122.8|87167.3|87117.3|87173.6|87129.5|87153.3|87116.4|43
1628613610000|2021-08-10 16:40:10|87167.9|87117.9|87166.6|87116.6|87168.1|87118.1|87166.1|87116.1|37
1628613620000|2021-08-10 16:40:20|87166.9|87116.9|87166.6|87116.6|87167.8|87117.8|87166.5|87116.5|40
1628613630000|2021-08-10 16:40:30|87166.5|87116.5|87168|87118|87168.5|87118.5|87166.2|87116.2|27
1628613640000|2021-08-10 16:40:40|87168.7|87118.7|87167.4|87117.4|87169.3|87119.3|87166.5|87116.5|32
1628613650000|2021-08-10 16:40:50|87168.2|87118.2|87158.8|87133.8|87169.6|87135.6|87157.9|87118.2|42
1628613660000|2021-08-10 16:41:00|87159|87134|87157.6|87132.6|87159.3|87134.3|87157.5|87132.5|33
1628613670000|2021-08-10 16:41:10|87157.8|87132.8|87152.8|87127.8|87167.2|87133.2|87152.6|87114.7|39
1628613680000|2021-08-10 16:41:20|87152.6|87127.6|87154.1|87129.1|87154.5|87129.5|87152.4|87127.4|28
1628613690000|2021-08-10 16:41:30|87154.6|87129.6|87154.8|87129.8|87155.4|87130.4|87153.7|87128.7|18
1628613700000|2021-08-10 16:41:40|87154.5|87129.5|87155.7|87130.7|87156.1|87131.1|87154.3|87129.3|27
1628613710000|2021-08-10 16:41:50|87154.8|87129.8|87154.7|87129.7|87155.9|87130.9|87153.7|87128.7|30
1628613720000|2021-08-10 16:42:00|87155.2|87130.2|87155.3|87130.3|87157|87132|87154.3|87129.3|19
1628613730000|2021-08-10 16:42:10|87155.6|87130.6|87163|87138|87176.7|87138.4|87154.6|87119.7|39
1628613740000|2021-08-10 16:42:20|87162.7|87137.7|87161.7|87136.7|87163.2|87138.2|87161.6|87136.6|25
1628613750000|2021-08-10 16:42:30|87162|87137|87163.4|87138.4|87163.6|87138.6|87161.5|87136.5|29
1628613760000|2021-08-10 16:42:40|87163.2|87138.2|87158.7|87133.7|87163.7|87138.7|87158.3|87133.3|36
1628613770000|2021-08-10 16:42:50|87158.4|87133.4|87158.7|87133.7|87159|87134|87158|87133|24
1628613780000|2021-08-10 16:43:00|87158.6|87133.6|87177.3|87127.3|87177.3|87134.4|87158.2|87123.8|45
1628613790000|2021-08-10 16:43:10|87176|87126|87178.7|87128.7|87178.7|87128.7|87175.8|87125.8|39
1628613800000|2021-08-10 16:43:20|87178.8|87128.8|87174.1|87124.1|87179.5|87129.5|87173.9|87123.9|49
1628613810000|2021-08-10 16:43:30|87174.5|87124.5|87173.4|87123.4|87174.5|87124.5|87172.9|87122.9|33
1628613820000|2021-08-10 16:43:40|87173.2|87123.2|87173.8|87123.8|87173.9|87123.9|87173.1|87123.1|18
1628613830000|2021-08-10 16:43:50|87174.5|87124.5|87175.4|87125.4|87176.1|87126.1|87173.4|87123.4|15
1628613840000|2021-08-10 16:44:00|87175.1|87125.1|87173.8|87123.8|87175.4|87125.4|87173.1|87123.1|34
1628613850000|2021-08-10 16:44:10|87174.1|87124.1|87165.7|87140.7|87177.7|87140.7|87165.7|87123.9|34
1628613860000|2021-08-10 16:44:20|87165.3|87140.3|87164.8|87139.8|87165.6|87140.6|87164.4|87139.4|17
1628613870000|2021-08-10 16:44:30|87165|87140|87162.7|87137.7|87174.2|87140|87161.3|87123.4|36
1628613880000|2021-08-10 16:44:40|87162.2|87137.2|87176.2|87126.2|87177.4|87140.3|87161.6|87125.3|31
1628613890000|2021-08-10 16:44:50|87176.4|87126.4|87177.3|87127.3|87177.9|87127.9|87176.4|87126.4|22
1628613900000|2021-08-10 16:45:00|87177.4|87127.4|87174.8|87124.8|87177.4|87127.4|87174.6|87124.6|24
1628613910000|2021-08-10 16:45:10|87174.7|87124.7|87156.5|87131.5|87174.8|87133|87154.1|87120.7|38
1628613920000|2021-08-10 16:45:20|87156.3|87131.3|87158.4|87133.4|87162|87137|87155.4|87130.4|39
1628613930000|2021-08-10 16:45:30|87158.1|87133.1|87158.3|87133.3|87159.5|87134.5|87157.5|87132.5|36
1628613940000|2021-08-10 16:45:40|87158.2|87133.2|87172|87122|87172.5|87133.3|87158.2|87120.2|29
1628613950000|2021-08-10 16:45:50|87172.1|87122.1|87172.4|87122.4|87173|87123|87171.4|87121.4|31
1628613960000|2021-08-10 16:46:00|87172.2|87122.2|87172.5|87122.5|87173.6|87123.6|87170.4|87120.4|38
1628613970000|2021-08-10 16:46:10|87172.6|87122.6|87172.5|87122.5|87173.3|87123.3|87171.4|87121.4|31
1628613980000|2021-08-10 16:46:20|87172.8|87122.8|87171.9|87121.9|87172.8|87122.8|87171.5|87121.5|27
1628613990000|2021-08-10 16:46:30|87171.8|87121.8|87173.1|87123.1|87173.8|87123.8|87171.8|87121.8|19
1628614000000|2021-08-10 16:46:40|87173|87123|87172.8|87122.8|87173.5|87123.5|87172.2|87122.2|33
1628614010000|2021-08-10 16:46:50|87172.7|87122.7|87158.1|87133.1|87173|87134|87158.1|87120.9|32
1628614020000|2021-08-10 16:47:00|87157.9|87132.9|87157.1|87132.1|87158.8|87133.8|87156.3|87131.3|39
1628614030000|2021-08-10 16:47:10|87157.6|87132.6|87156.6|87131.6|87157.7|87132.7|87155.7|87130.7|40
1628614040000|2021-08-10 16:47:20|87155.7|87130.7|87156.6|87131.6|87156.9|87131.9|87154.1|87129.1|33
1628614050000|2021-08-10 16:47:30|87156.3|87131.3|87156.6|87131.6|87156.8|87131.8|87155.8|87130.8|33
1628614060000|2021-08-10 16:47:40|87156.5|87131.5|87156.5|87131.5|87157.1|87132.1|87155.7|87130.7|20
1628614070000|2021-08-10 16:47:50|87157|87132|87156.7|87131.7|87157.2|87132.2|87155.6|87130.6|26
1628614080000|2021-08-10 16:48:00|87156.1|87131.1|87157|87132|87157.7|87132.7|87156.1|87131.1|22
1628614090000|2021-08-10 16:48:10|87156.9|87131.9|87154.9|87129.9|87158|87133|87154.9|87129.9|37
1628614100000|2021-08-10 16:48:20|87154.8|87129.8|87155.2|87130.2|87155.5|87130.5|87154|87129|29
1628614110000|2021-08-10 16:48:30|87154.9|87129.9|87154.1|87129.1|87155.9|87130.9|87154|87129|39
1628614120000|2021-08-10 16:48:40|87154.2|87129.2|87155.1|87130.1|87155.6|87130.6|87154.2|87129.2|43
1628614130000|2021-08-10 16:48:50|87155.6|87130.6|87151|87126|87155.6|87130.6|87150.6|87125.6|38
1628614140000|2021-08-10 16:49:00|87151.2|87126.2|87153|87128|87153|87128|87149.7|87124.7|53
1628614150000|2021-08-10 16:49:10|87153.8|87128.8|87155.8|87130.8|87157.1|87132.1|87153.6|87128.6|40
1628614160000|2021-08-10 16:49:20|87155.6|87130.6|87157.6|87132.6|87157.8|87132.8|87155.6|87130.6|31
1628614170000|2021-08-10 16:49:30|87157.2|87132.2|87160.8|87135.8|87173.4|87136.2|87156.6|87122|31
1628614180000|2021-08-10 16:49:40|87160.6|87135.6|87160.9|87135.9|87160.9|87135.9|87160|87135|24
1628614190000|2021-08-10 16:49:50|87160.4|87135.4|87161|87136|87161.2|87136.2|87159.6|87134.6|21
1628614200000|2021-08-10 16:50:00|87160.9|87135.9|87164.1|87139.1|87165.2|87140.2|87160.5|87135.5|30
1628614210000|2021-08-10 16:50:10|87163.8|87138.8|87165.4|87140.4|87165.8|87140.8|87163.8|87138.8|37
1628614220000|2021-08-10 16:50:20|87165.5|87140.5|87179|87129|87182.7|87142|87164.8|87128|46
1628614230000|2021-08-10 16:50:30|87178.9|87128.9|87178.4|87128.4|87180.1|87130.1|87178.3|87128.3|38
1628614240000|2021-08-10 16:50:40|87178.5|87128.5|87179|87129|87179.3|87129.3|87178.4|87128.4|30
1628614250000|2021-08-10 16:50:50|87179.1|87129.1|87180.6|87130.6|87181.6|87131.6|87177.7|87127.7|46
1628614260000|2021-08-10 16:51:00|87180.4|87130.4|87181.5|87131.5|87182|87132|87179.9|87129.9|31
1628614270000|2021-08-10 16:51:10|87181.6|87131.6|87183.5|87133.5|87183.5|87133.5|87181.4|87131.4|20
1628614280000|2021-08-10 16:51:20|87183|87133|87171.2|87146.2|87183.8|87147.4|87169.9|87133|19
1628614290000|2021-08-10 16:51:30|87171|87146|87171|87146|87171.6|87146.6|87170.8|87145.8|21
1628614300000|2021-08-10 16:51:40|87170.9|87145.9|87173.1|87148.1|87174|87149|87170.9|87145.9|29
1628614310000|2021-08-10 16:51:50|87172.9|87147.9|87173.1|87148.1|87174.4|87149.4|87172.5|87147.5|43
1628614320000|2021-08-10 16:52:00|87174.2|87149.2|87174.8|87149.8|87175.8|87150.8|87171.7|87146.7|43
1628614330000|2021-08-10 16:52:10|87174.9|87149.9|87171.7|87146.7|87175.5|87150.5|87171.3|87146.3|26
1628614340000|2021-08-10 16:52:20|87171.9|87146.9|87175.8|87150.8|87188.3|87151.2|87171.8|87136.1|29
1628614350000|2021-08-10 16:52:30|87175.6|87150.6|87175.6|87150.6|87176|87151|87174.8|87149.8|28
1628614360000|2021-08-10 16:52:40|87175.5|87150.5|87175.3|87150.3|87175.6|87150.6|87174.8|87149.8|21
1628614370000|2021-08-10 16:52:50|87175.4|87150.4|87176.5|87151.5|87177|87152|87175.2|87150.2|24
1628614380000|2021-08-10 16:53:00|87176.4|87151.4|87178|87153|87189.4|87153|87171.4|87136.5|46
1628614390000|2021-08-10 16:53:10|87177.5|87152.5|87175.6|87150.6|87178.1|87153.1|87174.2|87149.2|44
1628614400000|2021-08-10 16:53:20|87175.7|87150.7|87174|87149|87176.9|87151.9|87173.2|87148.2|37
1628614410000|2021-08-10 16:53:30|87174.7|87149.7|87173.4|87148.4|87175.1|87150.1|87173.3|87148.3|30
1628614420000|2021-08-10 16:53:40|87173.6|87148.6|87181.2|87131.2|87183.7|87149.1|87170.2|87131.1|36
1628614430000|2021-08-10 16:53:50|87180.8|87130.8|87186.4|87136.4|87186.4|87136.4|87180.8|87130.8|40
1628614440000|2021-08-10 16:54:00|87186.5|87136.5|87173.4|87148.4|87187.9|87149|87171.8|87136.5|36
1628614450000|2021-08-10 16:54:10|87173.3|87148.3|87176|87151|87176|87151|87172.3|87147.3|33
1628614460000|2021-08-10 16:54:20|87175.9|87150.9|87174.2|87149.2|87176.1|87151.1|87174.1|87149.1|29
1628614470000|2021-08-10 16:54:30|87174.1|87149.1|87175.9|87150.9|87176|87151|87174|87149|16
1628614480000|2021-08-10 16:54:40|87175.7|87150.7|87172.4|87147.4|87175.7|87150.7|87171.2|87146.2|42
1628614490000|2021-08-10 16:54:50|87172.1|87147.1|87172.1|87147.1|87174.6|87149.6|87171.7|87146.7|27
1628614500000|2021-08-10 16:55:00|87172|87147|87175.5|87150.5|87175.5|87150.5|87171.8|87146.8|30
1628614510000|2021-08-10 16:55:10|87175.4|87150.4|87175.5|87150.5|87176.4|87151.4|87174.4|87149.4|27
1628614520000|2021-08-10 16:55:20|87175.2|87150.2|87176.2|87151.2|87178|87153|87175.2|87150.2|35
1628614530000|2021-08-10 16:55:30|87176.9|87151.9|87176.7|87151.7|87178.1|87153.1|87175.8|87150.8|31
1628614540000|2021-08-10 16:55:40|87177.2|87152.2|87176.9|87151.9|87178.1|87153.1|87175.8|87150.8|36
1628614550000|2021-08-10 16:55:50|87177.6|87152.6|87175.6|87150.6|87177.9|87152.9|87175.6|87150.6|25
1628614560000|2021-08-10 16:56:00|87175.7|87150.7|87176.1|87151.1|87177.3|87152.3|87173.8|87148.8|35
1628614570000|2021-08-10 16:56:10|87176|87151|87187.9|87137.9|87188.7|87151|87175|87137.3|31
1628614580000|2021-08-10 16:56:20|87187.4|87137.4|87173.1|87148.1|87187.6|87149.4|87172.7|87134.4|40
1628614590000|2021-08-10 16:56:30|87173|87148|87172.8|87147.8|87173.3|87148.3|87172.4|87147.4|24
1628614600000|2021-08-10 16:56:40|87172.4|87147.4|87173|87148|87173.7|87148.7|87172.4|87147.4|22
1628614610000|2021-08-10 16:56:50|87172.9|87147.9|87173|87148|87174.1|87149.1|87172.5|87147.5|24
1628614620000|2021-08-10 16:57:00|87173.4|87148.4|87172.6|87147.6|87173.4|87148.4|87172.6|87147.6|26
1628614630000|2021-08-10 16:57:10|87172.5|87147.5|87168.2|87143.2|87172.9|87147.9|87168.2|87143.2|32
1628614640000|2021-08-10 16:57:20|87168.6|87143.6|87169|87144|87169.5|87144.5|87168.2|87143.2|25
1628614650000|2021-08-10 16:57:30|87169.3|87144.3|87169.1|87144.1|87169.7|87144.7|87169|87144|28
1628614660000|2021-08-10 16:57:40|87169.5|87144.5|87173.4|87148.4|87173.7|87148.7|87169.5|87144.5|33
1628614670000|2021-08-10 16:57:50|87173.2|87148.2|87178.9|87153.9|87178.9|87153.9|87173.2|87148.2|43
1628614680000|2021-08-10 16:58:00|87178.4|87153.4|87181.9|87156.9|87182|87157|87178.3|87153.3|43
1628614690000|2021-08-10 16:58:10|87181.6|87156.6|87193.7|87143.7|87195.5|87157.9|87180.3|87143.7|45
1628614700000|2021-08-10 16:58:20|87193.3|87143.3|87195.1|87145.1|87195.4|87145.4|87193.3|87143.3|28
1628614710000|2021-08-10 16:58:30|87195|87145|87195|87145|87195.5|87145.5|87194.2|87144.2|30
1628614720000|2021-08-10 16:58:40|87195.1|87145.1|87181.5|87156.5|87195.4|87158.1|87181.5|87144.6|21
1628614730000|2021-08-10 16:58:50|87181.9|87156.9|87185.4|87160.4|87185.9|87160.9|87181.6|87156.6|31
1628614740000|2021-08-10 16:59:00|87185.2|87160.2|87183.9|87158.9|87186.3|87161.3|87181.4|87156.4|50
1628614750000|2021-08-10 16:59:10|87184|87159|87182.4|87157.4|87185|87160|87177.6|87152.6|46
1628614760000|2021-08-10 16:59:20|87182.6|87157.6|87180.8|87155.8|87182.7|87157.7|87180.5|87155.5|54
1628614770000|2021-08-10 16:59:30|87180.6|87155.6|87181|87156|87182.4|87157.4|87180.6|87155.6|40
1628614780000|2021-08-10 16:59:40|87181.1|87156.1|87181.3|87156.3|87182.8|87157.8|87181.1|87156.1|41
1628614790000|2021-08-10 16:59:50|87181.2|87156.2|87182|87157|87182.3|87157.3|87180.4|87155.4|38
1628614800000|2021-08-10 17:00:00|87182.1|87157.1|87182.1|87157.1|87184|87159|87178.7|87153.7|41
1628614810000|2021-08-10 17:00:10|87182.8|87157.8|87181|87156|87183.3|87158.3|87181|87156|34
1628614820000|2021-08-10 17:00:20|87181.3|87156.3|87181.6|87156.6|87181.8|87156.8|87180.8|87155.8|31
1628614830000|2021-08-10 17:00:30|87181.4|87156.4|87180.8|87155.8|87182.4|87157.4|87180.8|87155.8|17
1628614840000|2021-08-10 17:00:40|87180.9|87155.9|87184.6|87159.6|87185.4|87160.4|87180.9|87155.9|37
1628614850000|2021-08-10 17:00:50|87185|87160|87185.2|87160.2|87185.2|87160.2|87183.8|87158.8|35
1628614860000|2021-08-10 17:01:00|87185.7|87160.7|87184.3|87159.3|87185.7|87160.7|87184.2|87159.2|33
1628614870000|2021-08-10 17:01:10|87184.4|87159.4|87184.3|87159.3|87184.8|87159.8|87183.7|87158.7|34
1628614880000|2021-08-10 17:01:20|87184.4|87159.4|87184.5|87159.5|87186|87161|87184.4|87159.4|41
1628614890000|2021-08-10 17:01:30|87184.4|87159.4|87189.9|87164.9|87190.4|87165.4|87184.3|87159.3|28
1628614900000|2021-08-10 17:01:40|87190|87165|87187.9|87162.9|87190|87165|87187.5|87162.5|37
1628614910000|2021-08-10 17:01:50|87188|87163|87188.2|87163.2|87189.5|87164.5|87188|87163|41
1628614920000|2021-08-10 17:02:00|87186.8|87161.8|87186.6|87161.6|87187|87162|87184.7|87159.7|49
1628614930000|2021-08-10 17:02:10|87186.8|87161.8|87190.5|87165.5|87191.1|87166.1|87186.8|87161.8|43
1628614940000|2021-08-10 17:02:20|87190.9|87165.9|87187.6|87162.6|87191.1|87166.1|87187|87162|49
1628614950000|2021-08-10 17:02:30|87187.7|87162.7|87186.2|87161.2|87187.9|87162.9|87184.3|87159.3|41
1628614960000|2021-08-10 17:02:40|87186.5|87161.5|87184.6|87159.6|87186.5|87161.5|87184.4|87159.4|42
1628614970000|2021-08-10 17:02:50|87184.7|87159.7|87184.1|87159.1|87185.1|87160.1|87184.1|87159.1|32
1628614980000|2021-08-10 17:03:00|87184.4|87159.4|87187.7|87162.7|87189|87164|87183.9|87158.9|46
1628614990000|2021-08-10 17:03:10|87187.6|87162.6|87191.2|87166.2|87191.7|87166.7|87187.3|87162.3|56
1628615000000|2021-08-10 17:03:20|87191.3|87166.3|87191.2|87166.2|87191.9|87166.9|87190.9|87165.9|30
1628615010000|2021-08-10 17:03:30|87191.1|87166.1|87187.7|87162.7|87191.1|87166.1|87187.4|87162.4|41
1628615020000|2021-08-10 17:03:40|87188.1|87163.1|87187.2|87162.2|87188.1|87163.1|87187|87162|28
1628615030000|2021-08-10 17:03:50|87187.3|87162.3|87186.5|87161.5|87187.5|87162.5|87185.9|87160.9|37
1628615040000|2021-08-10 17:04:00|87186.7|87161.7|87186.8|87161.8|87187.8|87162.8|87186|87161|37
1628615050000|2021-08-10 17:04:10|87187.5|87162.5|87185.1|87160.1|87187.5|87162.5|87184.8|87159.8|40
1628615060000|2021-08-10 17:04:20|87185.2|87160.2|87186.4|87161.4|87186.5|87161.5|87185.2|87160.2|28
1628615070000|2021-08-10 17:04:30|87186.3|87161.3|87186.5|87161.5|87186.6|87161.6|87186|87161|20
1628615080000|2021-08-10 17:04:40|87186.3|87161.3|87186.8|87161.8|87186.9|87161.9|87186.3|87161.3|28
1628615090000|2021-08-10 17:04:50|87186.9|87161.9|87187.5|87162.5|87188.6|87163.6|87185.8|87160.8|47
1628615100000|2021-08-10 17:05:00|87187.7|87162.7|87183|87158|87188.2|87163.2|87182.8|87157.8|37
1628615110000|2021-08-10 17:05:10|87183.1|87158.1|87180.6|87155.6|87183.1|87158.1|87179.7|87154.7|37
1628615120000|2021-08-10 17:05:20|87180.5|87155.5|87180.2|87155.2|87180.8|87155.8|87179.8|87154.8|19
1628615130000|2021-08-10 17:05:30|87180.4|87155.4|87180.4|87155.4|87181.4|87156.4|87180.3|87155.3|24
1628615140000|2021-08-10 17:05:40|87180.5|87155.5|87180.1|87155.1|87180.8|87155.8|87179.7|87154.7|25
1628615150000|2021-08-10 17:05:50|87180.7|87155.7|87180.1|87155.1|87181|87156|87180|87155|36
1628615160000|2021-08-10 17:06:00|87180|87155|87181.8|87156.8|87181.8|87156.8|87180|87155|20
1628615170000|2021-08-10 17:06:10|87181.3|87156.3|87184|87159|87184|87159|87181.3|87156.3|39
1628615180000|2021-08-10 17:06:20|87183.5|87158.5|87184|87159|87184.3|87159.3|87183.1|87158.1|29
1628615190000|2021-08-10 17:06:30|87183.9|87158.9|87188.5|87163.5|87188.7|87163.7|87183.3|87158.3|32
1628615200000|2021-08-10 17:06:40|87188.6|87163.6|87187.6|87162.6|87188.8|87163.8|87187.4|87162.4|24
1628615210000|2021-08-10 17:06:50|87187.7|87162.7|87187|87162|87188.3|87163.3|87186.6|87161.6|21
1628615220000|2021-08-10 17:07:00|87187.2|87162.2|87184.2|87159.2|87187.6|87162.6|87182.9|87157.9|36
1628615230000|2021-08-10 17:07:10|87184.1|87159.1|87183.7|87158.7|87184.2|87159.2|87183.1|87158.1|28
1628615240000|2021-08-10 17:07:20|87183.5|87158.5|87184.7|87159.7|87184.8|87159.8|87183.5|87158.5|24
1628615250000|2021-08-10 17:07:30|87184.4|87159.4|87185|87160|87185.2|87160.2|87184.3|87159.3|22
1628615260000|2021-08-10 17:07:40|87184.9|87159.9|87185.1|87160.1|87185.3|87160.3|87184.3|87159.3|30
1628615270000|2021-08-10 17:07:50|87184.4|87159.4|87184.8|87159.8|87185.8|87160.8|87184.3|87159.3|49
1628615280000|2021-08-10 17:08:00|87185.1|87160.1|87185.2|87160.2|87185.4|87160.4|87184.2|87159.2|43
1628615290000|2021-08-10 17:08:10|87184.8|87159.8|87185.1|87160.1|87186|87161|87184.4|87159.4|26
1628615300000|2021-08-10 17:08:20|87185|87160|87185.6|87160.6|87186.1|87161.1|87184.6|87159.6|31
1628615310000|2021-08-10 17:08:30|87185.9|87160.9|87188.4|87163.4|87188.6|87163.6|87185.9|87160.9|49
1628615320000|2021-08-10 17:08:40|87188.1|87163.1|87188|87163|87188.6|87163.6|87187.4|87162.4|27
1628615330000|2021-08-10 17:08:50|87187.6|87162.6|87187.9|87162.9|87188.1|87163.1|87187.3|87162.3|25
1628615340000|2021-08-10 17:09:00|87188|87163|87187.8|87162.8|87188.2|87163.2|87186.9|87161.9|42
1628615350000|2021-08-10 17:09:10|87187.5|87162.5|87189.4|87164.4|87189.6|87164.6|87186.8|87161.8|39
1628615360000|2021-08-10 17:09:20|87189.5|87164.5|87191.4|87166.4|87192.3|87167.3|87189.2|87164.2|46
1628615370000|2021-08-10 17:09:30|87191.6|87166.6|87191.4|87166.4|87192.1|87167.1|87190.1|87165.1|35
1628615380000|2021-08-10 17:09:40|87191.3|87166.3|87191.1|87166.1|87192.1|87167.1|87190|87165|28
1628615390000|2021-08-10 17:09:50|87190.9|87165.9|87192.1|87167.1|87192.4|87167.4|87189.8|87164.8|39
1628615400000|2021-08-10 17:10:00|87192.3|87167.3|87195.4|87170.4|87196|87171|87191.6|87166.6|32
1628615410000|2021-08-10 17:10:10|87195.3|87170.3|87196.8|87171.8|87197|87172|87194.3|87169.3|44
1628615420000|2021-08-10 17:10:20|87197.3|87172.3|87195.8|87170.8|87198.2|87173.2|87195.1|87170.1|46
1628615430000|2021-08-10 17:10:30|87195.6|87170.6|87194.4|87169.4|87196.1|87171.1|87193|87168|40
1628615440000|2021-08-10 17:10:40|87193.8|87168.8|87185.9|87160.9|87194|87169|87184.7|87159.7|41
1628615450000|2021-08-10 17:10:50|87185.3|87160.3|87177.7|87152.7|87185.8|87160.8|87177.1|87152.1|44
1628615460000|2021-08-10 17:11:00|87177.3|87152.3|87172.4|87147.4|87178|87153|87172.4|87147.4|44
1628615470000|2021-08-10 17:11:10|87172.8|87147.8|87169.9|87144.9|87173.8|87148.8|87169.9|87144.9|43
1628615480000|2021-08-10 17:11:20|87169.3|87144.3|87174.5|87149.5|87174.9|87149.9|87168.1|87143.1|51
1628615490000|2021-08-10 17:11:30|87173.8|87148.8|87175|87150|87175.4|87150.4|87173.8|87148.8|32
1628615500000|2021-08-10 17:11:40|87175.1|87150.1|87171.6|87146.6|87175.3|87150.3|87171.6|87146.6|34
1628615510000|2021-08-10 17:11:50|87171.8|87146.8|87173.3|87148.3|87174.5|87149.5|87171.8|87146.8|26
1628615520000|2021-08-10 17:12:00|87173.2|87148.2|87172.2|87147.2|87173.4|87148.4|87171.2|87146.2|42
1628615530000|2021-08-10 17:12:10|87172.4|87147.4|87174.2|87149.2|87175.4|87150.4|87172.1|87147.1|38
1628615540000|2021-08-10 17:12:20|87174|87149|87173.6|87148.6|87175|87150|87173.4|87148.4|35
1628615550000|2021-08-10 17:12:30|87173.7|87148.7|87170|87145|87173.7|87148.7|87167.7|87142.7|44
1628615560000|2021-08-10 17:12:40|87169.6|87144.6|87169|87144|87170.6|87145.6|87168.5|87143.5|29
1628615570000|2021-08-10 17:12:50|87169.2|87144.2|87168.6|87143.6|87169.2|87144.2|87167.7|87142.7|33
1628615580000|2021-08-10 17:13:00|87168.7|87143.7|87172.8|87147.8|87183.6|87147.8|87168.2|87133.5|44
1628615590000|2021-08-10 17:13:10|87173.8|87148.8|87173|87148|87175.8|87150.8|87172.4|87147.4|52
1628615600000|2021-08-10 17:13:20|87172.7|87147.7|87176.1|87151.1|87188.1|87151.7|87172.3|87137.5|39
1628615610000|2021-08-10 17:13:30|87175.9|87150.9|87174.5|87149.5|87175.9|87150.9|87173.8|87148.8|25
1628615620000|2021-08-10 17:13:40|87175|87150|87191.5|87141.5|87191.9|87153.2|87175|87140.7|35
1628615630000|2021-08-10 17:13:50|87191.4|87141.4|87182.4|87157.4|87192.4|87157.5|87178.5|87141.3|27
1628615640000|2021-08-10 17:14:00|87182.2|87157.2|87181.8|87156.8|87182.3|87157.3|87180.7|87155.7|30
1628615650000|2021-08-10 17:14:10|87181|87156|87181.4|87156.4|87182|87157|87181|87156|19
1628615660000|2021-08-10 17:14:20|87181.6|87156.6|87181.6|87156.6|87183.5|87158.5|87180.9|87155.9|35
1628615670000|2021-08-10 17:14:30|87182|87157|87178.4|87153.4|87182|87157|87178.1|87153.1|30
1628615680000|2021-08-10 17:14:40|87178.7|87153.7|87181.4|87156.4|87183.2|87158.2|87178.3|87153.3|36
1628615690000|2021-08-10 17:14:50|87180.7|87155.7|87181.8|87156.8|87182.5|87157.5|87179.9|87154.9|32
1628615700000|2021-08-10 17:15:00|87181.4|87156.4|87181.2|87156.2|87182.1|87157.1|87180.2|87155.2|32
1628615710000|2021-08-10 17:15:10|87181.5|87156.5|87180.2|87155.2|87181.7|87156.7|87179.8|87154.8|31
1628615720000|2021-08-10 17:15:20|87180.3|87155.3|87179.9|87154.9|87180.7|87155.7|87179.3|87154.3|25
1628615730000|2021-08-10 17:15:30|87180.8|87155.8|87180.8|87155.8|87183.9|87158.9|87180.4|87155.4|34
1628615740000|2021-08-10 17:15:40|87181.1|87156.1|87181.5|87156.5|87182|87157|87180.6|87155.6|28
1628615750000|2021-08-10 17:15:50|87181|87156|87181.5|87156.5|87181.5|87156.5|87180.7|87155.7|15
1628615760000|2021-08-10 17:16:00|87181.4|87156.4|87180.9|87155.9|87184|87159|87179.6|87154.6|38
1628615770000|2021-08-10 17:16:10|87181.2|87156.2|87181.9|87156.9|87184.1|87159.1|87180.4|87155.4|37
1628615780000|2021-08-10 17:16:20|87182.1|87157.1|87191.5|87166.5|87192.3|87167.3|87181.8|87156.8|44
1628615790000|2021-08-10 17:16:30|87191.3|87166.3|87186.6|87161.6|87192.5|87167.5|87186.4|87161.4|37
1628615800000|2021-08-10 17:16:40|87186.8|87161.8|87187.8|87162.8|87187.9|87162.9|87186.7|87161.7|28
1628615810000|2021-08-10 17:16:50|87187.5|87162.5|87185.7|87160.7|87187.8|87162.8|87185.2|87160.2|29
1628615820000|2021-08-10 17:17:00|87185.4|87160.4|87184.5|87159.5|87185.7|87160.7|87184.2|87159.2|25
1628615830000|2021-08-10 17:17:10|87184.3|87159.3|87181.1|87156.1|87185.2|87160.2|87180.8|87155.8|36
1628615840000|2021-08-10 17:17:20|87181.7|87156.7|87180.5|87155.5|87182|87157|87179.8|87154.8|36
1628615850000|2021-08-10 17:17:30|87180.6|87155.6|87180.3|87155.3|87181.4|87156.4|87180.1|87155.1|26
1628615860000|2021-08-10 17:17:40|87180.4|87155.4|87192.4|87142.4|87193.1|87155.4|87180.4|87142.3|24
1628615870000|2021-08-10 17:17:50|87192.5|87142.5|87192.9|87142.9|87192.9|87142.9|87192|87142|19
1628615880000|2021-08-10 17:18:00|87193|87143|87192.3|87142.3|87193|87143|87192.1|87142.1|18
1628615890000|2021-08-10 17:18:10|87192.4|87142.4|87193.5|87143.5|87193.5|87143.5|87192.2|87142.2|25
1628615900000|2021-08-10 17:18:20|87193.3|87143.3|87176.6|87151.6|87193.3|87153.1|87176.4|87140.6|29
1628615910000|2021-08-10 17:18:30|87176.9|87151.9|87177.2|87152.2|87177.5|87152.5|87176.8|87151.8|25
1628615920000|2021-08-10 17:18:40|87177.9|87152.9|87178.6|87153.6|87178.7|87153.7|87177.8|87152.8|24
1628615930000|2021-08-10 17:18:50|87178.4|87153.4|87177.7|87152.7|87178.5|87153.5|87177.7|87152.7|27
1628615940000|2021-08-10 17:19:00|87178|87153|87177.3|87152.3|87179|87154|87176.8|87151.8|38
1628615950000|2021-08-10 17:19:10|87178.2|87153.2|87174.9|87149.9|87178.4|87153.4|87173.8|87148.8|35
1628615960000|2021-08-10 17:19:20|87174.6|87149.6|87172.3|87147.3|87175.3|87150.3|87171.3|87146.3|30
1628615970000|2021-08-10 17:19:30|87172.9|87147.9|87171.1|87146.1|87174.1|87149.1|87170.9|87145.9|38
1628615980000|2021-08-10 17:19:40|87171|87146|87171|87146|87171.4|87146.4|87170.5|87145.5|23
1628615990000|2021-08-10 17:19:50|87170.9|87145.9|87172.4|87147.4|87172.6|87147.6|87170.7|87145.7|47
1628616000000|2021-08-10 17:20:00|87172.5|87147.5|87172.8|87147.8|87173.3|87148.3|87172.1|87147.1|33
1628616010000|2021-08-10 17:20:10|87172.7|87147.7|87173.3|87148.3|87173.7|87148.7|87172.2|87147.2|38
1628616020000|2021-08-10 17:20:20|87173.4|87148.4|87188.3|87138.3|87188.4|87150.9|87172.9|87137.9|40
1628616030000|2021-08-10 17:20:30|87188.2|87138.2|87187.3|87137.3|87188.8|87138.8|87186.7|87136.7|24
1628616040000|2021-08-10 17:20:40|87187.6|87137.6|87188|87138|87188.2|87138.2|87186.4|87136.4|34
1628616050000|2021-08-10 17:20:50|87188.2|87138.2|87186.5|87136.5|87190.7|87140.7|87186.5|87136.5|52
1628616060000|2021-08-10 17:21:00|87186.8|87136.8|87190.8|87140.8|87191.3|87141.3|87186.2|87136.2|40
1628616070000|2021-08-10 17:21:10|87190.6|87140.6|87195.4|87145.4|87195.6|87155.6|87178.5|87140.5|38
1628616080000|2021-08-10 17:21:20|87195.5|87145.5|87189.7|87164.7|87201.8|87165.2|87189.6|87145.3|34
1628616090000|2021-08-10 17:21:30|87189.9|87164.9|87192.8|87167.8|87192.8|87167.8|87189.9|87164.9|50
1628616100000|2021-08-10 17:21:40|87192.9|87167.9|87194|87169|87194|87169|87192|87167|31
1628616110000|2021-08-10 17:21:50|87193.7|87168.7|87194.7|87169.7|87195.1|87170.1|87193.7|87168.7|33
1628616120000|2021-08-10 17:22:00|87194.6|87169.6|87186.8|87161.8|87195.4|87170.4|87186.8|87161.8|35
1628616130000|2021-08-10 17:22:10|87186.9|87161.9|87203.5|87153.5|87203.7|87165.4|87186.8|87152.2|37
1628616140000|2021-08-10 17:22:20|87202.8|87152.8|87188.5|87163.5|87203.1|87164|87187.9|87150.3|45
1628616150000|2021-08-10 17:22:30|87188.7|87163.7|87203|87153|87203.3|87164.6|87188.5|87151.8|36
1628616160000|2021-08-10 17:22:40|87203.2|87153.2|87203.5|87153.5|87203.9|87153.9|87202.3|87152.3|38
1628616170000|2021-08-10 17:22:50|87203.9|87153.9|87203.7|87153.7|87204.6|87154.6|87203.4|87153.4|31
1628616180000|2021-08-10 17:23:00|87203.8|87153.8|87203.7|87153.7|87203.9|87153.9|87202.7|87152.7|27
1628616190000|2021-08-10 17:23:10|87203.5|87153.5|87203.9|87153.9|87204|87154|87202.6|87152.6|26
1628616200000|2021-08-10 17:23:20|87203.8|87153.8|87203.1|87153.1|87204.1|87154.1|87202.9|87152.9|31
1628616210000|2021-08-10 17:23:30|87203.2|87153.2|87203.1|87153.1|87203.6|87153.6|87202.6|87152.6|25
1628616220000|2021-08-10 17:23:40|87202.5|87152.5|87201.8|87151.8|87203.3|87153.3|87200.3|87150.3|33
1628616230000|2021-08-10 17:23:50|87201.5|87151.5|87201.7|87151.7|87202.5|87152.5|87201.1|87151.1|29
1628616240000|2021-08-10 17:24:00|87201.4|87151.4|87204.6|87154.6|87205|87155|87201.4|87151.4|37
1628616250000|2021-08-10 17:24:10|87204.3|87154.3|87202.9|87152.9|87205.2|87155.2|87202.9|87152.9|24
1628616260000|2021-08-10 17:24:20|87202.7|87152.7|87199|87149|87203.5|87153.5|87198.2|87148.2|30
1628616270000|2021-08-10 17:24:30|87198.6|87148.6|87200|87150|87200.3|87150.3|87198.6|87148.6|32
1628616280000|2021-08-10 17:24:40|87200.6|87150.6|87201.2|87151.2|87201.7|87151.7|87199.8|87149.8|33
1628616290000|2021-08-10 17:24:50|87201.3|87151.3|87203.4|87153.4|87204.3|87154.3|87200.6|87150.6|37
1628616300000|2021-08-10 17:25:00|87203.6|87153.6|87188.2|87163.2|87205|87163.2|87187.3|87148.9|42
1628616310000|2021-08-10 17:25:10|87188.1|87163.1|87184.9|87159.9|87188.1|87163.1|87184.9|87159.9|28
1628616320000|2021-08-10 17:25:20|87184.7|87159.7|87183.8|87158.8|87185.7|87160.7|87183.1|87158.1|26
1628616330000|2021-08-10 17:25:30|87183.9|87158.9|87185.6|87160.6|87198.8|87161.9|87183.2|87147.8|30
1628616340000|2021-08-10 17:25:40|87185.9|87160.9|87196.8|87146.8|87198|87161|87185.3|87146.4|19
1628616350000|2021-08-10 17:25:50|87197|87147|87197.8|87147.8|87197.8|87147.8|87196.2|87146.2|19
1628616360000|2021-08-10 17:26:00|87197.5|87147.5|87197.5|87147.5|87198|87148|87196.5|87146.5|33
1628616370000|2021-08-10 17:26:10|87198|87148|87197.6|87147.6|87198.6|87148.6|87197.3|87147.3|28
1628616380000|2021-08-10 17:26:20|87197.8|87147.8|87197.9|87147.9|87198.4|87148.4|87197.5|87147.5|25
1628616390000|2021-08-10 17:26:30|87197.7|87147.7|87197.7|87147.7|87198.3|87148.3|87196.9|87146.9|21
1628616400000|2021-08-10 17:26:40|87197.5|87147.5|87197|87147|87197.7|87147.7|87196.5|87146.5|27
1628616410000|2021-08-10 17:26:50|87196.9|87146.9|87197.1|87147.1|87197.6|87147.6|87196.4|87146.4|21
1628616420000|2021-08-10 17:27:00|87196.9|87146.9|87197.2|87147.2|87197.5|87147.5|87196.6|87146.6|25
1628616430000|2021-08-10 17:27:10|87196.9|87146.9|87195.8|87145.8|87197|87147|87195.5|87145.5|24
1628616440000|2021-08-10 17:27:20|87196|87146|87182.7|87157.7|87197.1|87157.7|87182.7|87145.7|21
1628616450000|2021-08-10 17:27:30|87183|87158|87182.2|87157.2|87184.4|87159.4|87181.2|87156.2|42
1628616460000|2021-08-10 17:27:40|87182.4|87157.4|87181.6|87156.6|87182.4|87157.4|87181.2|87156.2|25
1628616470000|2021-08-10 17:27:50|87181.8|87156.8|87181.8|87156.8|87182.3|87157.3|87181.5|87156.5|19
1628616480000|2021-08-10 17:28:00|87182|87157|87181.7|87156.7|87182.8|87157.8|87181.7|87156.7|18
1628616490000|2021-08-10 17:28:10|87181.9|87156.9|87182.4|87157.4|87182.7|87157.7|87181.8|87156.8|25
1628616500000|2021-08-10 17:28:20|87183.8|87158.8|87182.5|87157.5|87183.8|87158.8|87181.1|87156.1|31
1628616510000|2021-08-10 17:28:30|87181.7|87156.7|87181.4|87156.4|87195.2|87157.5|87180.6|87143.4|42
1628616520000|2021-08-10 17:28:40|87181.6|87156.6|87181.7|87156.7|87182.1|87157.1|87181.4|87156.4|22
1628616530000|2021-08-10 17:28:50|87181.9|87156.9|87179|87154|87181.9|87156.9|87178.5|87153.5|29
1628616540000|2021-08-10 17:29:00|87179.2|87154.2|87180.6|87155.6|87180.6|87155.6|87178.6|87153.6|38
1628616550000|2021-08-10 17:29:10|87180.4|87155.4|87179.9|87154.9|87180.7|87155.7|87179.5|87154.5|17
1628616560000|2021-08-10 17:29:20|87180.1|87155.1|87181.3|87156.3|87181.7|87156.7|87179.7|87154.7|32
1628616570000|2021-08-10 17:29:30|87181.2|87156.2|87192.6|87167.6|87192.6|87167.6|87181.1|87156.1|42
1628616580000|2021-08-10 17:29:40|87192.3|87167.3|87193.1|87168.1|87193.2|87168.2|87191.7|87166.7|31
1628616590000|2021-08-10 17:29:50|87193.2|87168.2|87193.2|87168.2|87193.7|87168.7|87192.8|87167.8|24
1628616600000|2021-08-10 17:30:00|87194.1|87169.1|87188.9|87163.9|87194.2|87169.2|87187.6|87162.6|43
1628616610000|2021-08-10 17:30:10|87189.2|87164.2|87192.8|87167.8|87194|87169|87188.3|87163.3|43
1628616620000|2021-08-10 17:30:20|87193.4|87168.4|87193.2|87168.2|87193.8|87168.8|87190.8|87165.8|40
1628616630000|2021-08-10 17:30:30|87193.9|87168.9|87193.9|87168.9|87194.4|87169.4|87193.3|87168.3|22
1628616640000|2021-08-10 17:30:40|87193.4|87168.4|87192.8|87167.8|87194.1|87169.1|87192.8|87167.8|21
1628616650000|2021-08-10 17:30:50|87193.2|87168.2|87193.4|87168.4|87194.2|87169.2|87192.8|87167.8|31
1628616660000|2021-08-10 17:31:00|87193.5|87168.5|87194|87169|87194.5|87169.5|87192.1|87167.1|36
1628616670000|2021-08-10 17:31:10|87193.7|87168.7|87191.5|87166.5|87194.7|87169.7|87191.5|87166.5|31
1628616680000|2021-08-10 17:31:20|87191.2|87166.2|87192.9|87167.9|87193.3|87168.3|87191.1|87166.1|39
1628616690000|2021-08-10 17:31:30|87192.8|87167.8|87193.7|87168.7|87194.3|87169.3|87192.1|87167.1|34
1628616700000|2021-08-10 17:31:40|87192.5|87167.5|87191.6|87166.6|87193.2|87168.2|87191.2|87166.2|46
1628616710000|2021-08-10 17:31:50|87191.3|87166.3|87192|87167|87192.9|87167.9|87190.8|87165.8|25
1628616720000|2021-08-10 17:32:00|87192.1|87167.1|87191.4|87166.4|87192.1|87167.1|87191.3|87166.3|22
1628616730000|2021-08-10 17:32:10|87191.6|87166.6|87188.7|87163.7|87191.6|87166.6|87188.3|87163.3|30
1628616740000|2021-08-10 17:32:20|87188.6|87163.6|87188.5|87163.5|87188.9|87163.9|87187.9|87162.9|25
1628616750000|2021-08-10 17:32:30|87188.4|87163.4|87188.9|87163.9|87188.9|87163.9|87188.2|87163.2|17
1628616760000|2021-08-10 17:32:40|87189.1|87164.1|87189.6|87164.6|87190.1|87165.1|87187.8|87162.8|41
1628616770000|2021-08-10 17:32:50|87189.5|87164.5|87188.7|87163.7|87190.4|87165.4|87188.6|87163.6|22
1628616780000|2021-08-10 17:33:00|87188.9|87163.9|87188.3|87163.3|87189|87164|87187.1|87162.1|31
1628616790000|2021-08-10 17:33:10|87187.9|87162.9|87188.8|87163.8|87190.5|87165.5|87187.9|87162.9|27
1628616800000|2021-08-10 17:33:20|87189|87164|87186.2|87161.2|87190|87165|87186.2|87161.2|33
1628616810000|2021-08-10 17:33:30|87186.4|87161.4|87185.5|87160.5|87186.4|87161.4|87184.3|87159.3|33
1628616820000|2021-08-10 17:33:40|87185.4|87160.4|87184.9|87159.9|87185.5|87160.5|87184.6|87159.6|18
1628616830000|2021-08-10 17:33:50|87184.7|87159.7|87186.8|87161.8|87187.3|87162.3|87184.7|87159.7|23
1628616840000|2021-08-10 17:34:00|87186.3|87161.3|87186.7|87161.7|87188.1|87163.1|87184.4|87159.4|41
1628616850000|2021-08-10 17:34:10|87186.9|87161.9|87186.4|87161.4|87187|87162|87186.2|87161.2|29
1628616860000|2021-08-10 17:34:20|87186.6|87161.6|87187.3|87162.3|87187.3|87162.3|87184.9|87159.9|25
1628616870000|2021-08-10 17:34:30|87187|87162|87185.9|87160.9|87187.7|87162.7|87185|87160|20
1628616880000|2021-08-10 17:34:40|87185.7|87160.7|87186|87161|87186.2|87161.2|87185.5|87160.5|26
1628616890000|2021-08-10 17:34:50|87185.9|87160.9|87185.5|87160.5|87186|87161|87185.3|87160.3|24
1628616900000|2021-08-10 17:35:00|87185.7|87160.7|87185.9|87160.9|87186.4|87161.4|87184.8|87159.8|31
1628616910000|2021-08-10 17:35:10|87185.8|87160.8|87197.7|87147.7|87198.4|87160.8|87185|87147.6|23
1628616920000|2021-08-10 17:35:20|87197.8|87147.8|87198.1|87148.1|87198.1|87148.1|87197|87147|24
1628616930000|2021-08-10 17:35:30|87198.3|87148.3|87200.4|87150.4|87200.6|87150.6|87198.1|87148.1|20
1628616940000|2021-08-10 17:35:40|87199.9|87149.9|87199.6|87149.6|87200.8|87150.8|87199.6|87149.6|18
1628616950000|2021-08-10 17:35:50|87199.7|87149.7|87199.2|87149.2|87199.9|87149.9|87198.4|87148.4|21
1628616960000|2021-08-10 17:36:00|87200.2|87150.2|87197.1|87147.1|87202|87152|87196.6|87146.6|29
1628616970000|2021-08-10 17:36:10|87197.2|87147.2|87197|87147|87197.7|87147.7|87196.8|87146.8|22
1628616980000|2021-08-10 17:36:20|87196.9|87146.9|87197.7|87147.7|87197.7|87147.7|87195.7|87145.7|27
1628616990000|2021-08-10 17:36:30|87197.8|87147.8|87196.2|87146.2|87198|87148|87196.2|87146.2|24
1628617000000|2021-08-10 17:36:40|87196.9|87146.9|87196|87146|87197|87147|87194.4|87144.4|26
1628617010000|2021-08-10 17:36:50|87195.8|87145.8|87186.7|87161.7|87198.6|87163.3|87185.7|87145.5|34
1628617020000|2021-08-10 17:37:00|87186.8|87161.8|87188.2|87163.2|87189|87164|87185.9|87160.9|36
1628617030000|2021-08-10 17:37:10|87188.5|87163.5|87188.6|87163.6|87189.7|87164.7|87187.6|87162.6|33
1628617040000|2021-08-10 17:37:20|87188.3|87163.3|87188.9|87163.9|87188.9|87163.9|87187.4|87162.4|23
1628617050000|2021-08-10 17:37:30|87189|87164|87186.3|87161.3|87189|87164|87186.3|87161.3|26
1628617060000|2021-08-10 17:37:40|87186.4|87161.4|87189|87164|87189.6|87164.6|87186.4|87161.4|32
1628617070000|2021-08-10 17:37:50|87189.1|87164.1|87206.3|87156.3|87207.6|87166.4|87189.1|87154.3|36
1628617080000|2021-08-10 17:38:00|87205.9|87155.9|87206.4|87156.4|87207.2|87157.2|87205.7|87155.7|21
1628617090000|2021-08-10 17:38:10|87206.5|87156.5|87204.5|87154.5|87206.5|87156.5|87203.7|87153.7|26
1628617100000|2021-08-10 17:38:20|87204.6|87154.6|87204|87154|87205.6|87155.6|87203.3|87153.3|38
1628617110000|2021-08-10 17:38:30|87204.6|87154.6|87205.2|87155.2|87206.2|87156.2|87204.1|87154.1|34
1628617120000|2021-08-10 17:38:40|87205|87155|87205.6|87155.6|87206.4|87156.4|87205|87155|20
1628617130000|2021-08-10 17:38:50|87205.7|87155.7|87203.4|87153.4|87205.9|87155.9|87203.4|87153.4|22
1628617140000|2021-08-10 17:39:00|87203.3|87153.3|87205.5|87155.5|87206.9|87156.9|87203.3|87153.3|33
1628617150000|2021-08-10 17:39:10|87205.7|87155.7|87195.8|87170.8|87208.8|87171.4|87195.2|87154.9|32
1628617160000|2021-08-10 17:39:20|87195.6|87170.6|87196.5|87171.5|87197.4|87172.4|87195.6|87170.6|29
1628617170000|2021-08-10 17:39:30|87196.4|87171.4|87196.6|87171.6|87197.3|87172.3|87196.1|87171.1|23
1628617180000|2021-08-10 17:39:40|87196.9|87171.9|87196.3|87171.3|87197.2|87172.2|87196.3|87171.3|14
1628617190000|2021-08-10 17:39:50|87196.2|87171.2|87196.7|87171.7|87198.1|87173.1|87196.1|87171.1|23
1628617200000|2021-08-10 17:40:00|87196.9|87171.9|87192.6|87167.6|87196.9|87171.9|87192|87167|39
1628617210000|2021-08-10 17:40:10|87192.4|87167.4|87194.2|87169.2|87194.4|87169.4|87192.2|87167.2|38
1628617220000|2021-08-10 17:40:20|87194.1|87169.1|87193.3|87168.3|87194.2|87169.2|87193|87168|24
1628617230000|2021-08-10 17:40:30|87193.5|87168.5|87191.2|87166.2|87194|87169|87190.7|87165.7|27
1628617240000|2021-08-10 17:40:40|87191.3|87166.3|87191.9|87166.9|87193.1|87168.1|87190.3|87165.3|27
1628617250000|2021-08-10 17:40:50|87191.5|87166.5|87203.2|87153.2|87203.6|87167.3|87191.2|87152.9|24
1628617260000|2021-08-10 17:41:00|87203|87153|87206.6|87156.6|87208.2|87158.2|87202.9|87152.9|33
1628617270000|2021-08-10 17:41:10|87206.5|87156.5|87209.7|87159.7|87211.1|87161.1|87206.5|87156.5|37
1628617280000|2021-08-10 17:41:20|87210|87160|87193.4|87168.4|87211.9|87169|87193.3|87155.1|37
1628617290000|2021-08-10 17:41:30|87193.9|87168.9|87194.1|87169.1|87194.6|87169.6|87192.5|87167.5|37
1628617300000|2021-08-10 17:41:40|87194.2|87169.2|87194.4|87169.4|87194.9|87169.9|87193.9|87168.9|24
1628617310000|2021-08-10 17:41:50|87194.5|87169.5|87195.8|87170.8|87195.8|87170.8|87194.1|87169.1|19
1628617320000|2021-08-10 17:42:00|87195.5|87170.5|87208.2|87158.2|87208.2|87171.5|87195.5|87158.1|21
1628617330000|2021-08-10 17:42:10|87207.3|87157.3|87207.2|87157.2|87207.7|87157.7|87206|87156|18
1628617340000|2021-08-10 17:42:20|87206.9|87156.9|87209.5|87159.5|87209.5|87159.5|87206.9|87156.9|34
1628617350000|2021-08-10 17:42:30|87210.7|87160.7|87210.8|87160.8|87211.2|87161.2|87209.9|87159.9|42
1628617360000|2021-08-10 17:42:40|87211|87161|87210.8|87160.8|87211|87161|87210|87160|31
1628617370000|2021-08-10 17:42:50|87210.9|87160.9|87210|87160|87211.4|87161.4|87210|87160|24
1628617380000|2021-08-10 17:43:00|87212|87162|87207.2|87157.2|87212|87162|87203.2|87153.2|40
1628617390000|2021-08-10 17:43:10|87207.1|87157.1|87204.1|87154.1|87207.4|87157.4|87203.1|87153.1|28
1628617400000|2021-08-10 17:43:20|87203.9|87153.9|87204.1|87154.1|87205|87155|87202.8|87152.8|31
1628617410000|2021-08-10 17:43:30|87203.9|87153.9|87204.3|87154.3|87205.2|87155.2|87203.6|87153.6|35
1628617420000|2021-08-10 17:43:40|87203.7|87153.7|87204.1|87154.1|87204.9|87154.9|87203.3|87153.3|25
1628617430000|2021-08-10 17:43:50|87204.2|87154.2|87204.9|87154.9|87205.7|87155.7|87203.9|87153.9|28
1628617440000|2021-08-10 17:44:00|87204.8|87154.8|87206.3|87156.3|87206.7|87156.7|87204.3|87154.3|35
1628617450000|2021-08-10 17:44:10|87206.5|87156.5|87206.6|87156.6|87207.6|87157.6|87206|87156|27
1628617460000|2021-08-10 17:44:20|87206.4|87156.4|87206.5|87156.5|87207.4|87157.4|87206|87156|17
1628617470000|2021-08-10 17:44:30|87206.3|87156.3|87205.7|87155.7|87206.9|87156.9|87205.6|87155.6|20
1628617480000|2021-08-10 17:44:40|87205.9|87155.9|87198.2|87148.2|87205.9|87155.9|87198.2|87148.2|42
1628617490000|2021-08-10 17:44:50|87198.1|87148.1|87194.6|87144.6|87198.1|87158.3|87182.7|87143.6|39
1628617500000|2021-08-10 17:45:00|87194.1|87144.1|87193.5|87143.5|87195.4|87145.4|87192.9|87142.9|44
1628617510000|2021-08-10 17:45:10|87193|87143|87190.3|87140.3|87193.4|87143.4|87190.2|87140.2|33
1628617520000|2021-08-10 17:45:20|87190.2|87140.2|87193.8|87143.8|87194.5|87144.5|87190.2|87140.2|52
1628617530000|2021-08-10 17:45:30|87193.7|87143.7|87192.3|87142.3|87193.7|87143.7|87192.1|87142.1|39
1628617540000|2021-08-10 17:45:40|87192.2|87142.2|87192.6|87142.6|87192.6|87142.6|87191.2|87141.2|34
1628617550000|2021-08-10 17:45:50|87192.5|87142.5|87192.2|87142.2|87193.1|87143.1|87191.8|87141.8|23
1628617560000|2021-08-10 17:46:00|87192.1|87142.1|87192.1|87142.1|87193.3|87143.3|87191.9|87141.9|32
1628617570000|2021-08-10 17:46:10|87192|87142|87193.1|87143.1|87194.1|87144.1|87191.9|87141.9|34
1628617580000|2021-08-10 17:46:20|87193|87143|87197.4|87147.4|87197.4|87147.4|87192.9|87142.9|25
1628617590000|2021-08-10 17:46:30|87196|87146|87196.8|87146.8|87197.1|87147.1|87195.6|87145.6|22
1628617600000|2021-08-10 17:46:40|87197|87147|87198.4|87148.4|87198.4|87148.4|87195.9|87145.9|29
1628617610000|2021-08-10 17:46:50|87198.5|87148.5|87196.7|87146.7|87198.5|87148.5|87196.5|87146.5|21
1628617620000|2021-08-10 17:47:00|87197.2|87147.2|87198.2|87148.2|87199.4|87149.4|87197.2|87147.2|25
1628617630000|2021-08-10 17:47:10|87198.1|87148.1|87197.6|87147.6|87200|87150|87197.4|87147.4|37
1628617640000|2021-08-10 17:47:20|87197.7|87147.7|87198.4|87148.4|87198.5|87148.5|87197.4|87147.4|26
1628617650000|2021-08-10 17:47:30|87198.1|87148.1|87198.8|87148.8|87199.5|87149.5|87198.1|87148.1|21
1628617660000|2021-08-10 17:47:40|87199|87149|87198.2|87148.2|87199.4|87149.4|87198|87148|16
1628617670000|2021-08-10 17:47:50|87198.3|87148.3|87197.9|87147.9|87198.3|87148.3|87196.9|87146.9|22
1628617680000|2021-08-10 17:48:00|87198.1|87148.1|87197|87147|87198.1|87148.1|87196.7|87146.7|24
1628617690000|2021-08-10 17:48:10|87196.8|87146.8|87197.3|87147.3|87198.8|87148.8|87196.8|87146.8|25
1628617700000|2021-08-10 17:48:20|87196.8|87146.8|87196.8|87146.8|87198|87148|87196.7|87146.7|11
1628617710000|2021-08-10 17:48:30|87197|87147|87196.8|87146.8|87197.2|87147.2|87196|87146|17
1628617720000|2021-08-10 17:48:40|87197.2|87147.2|87195.1|87145.1|87198.3|87148.3|87194.2|87144.2|21
1628617730000|2021-08-10 17:48:50|87195.5|87145.5|87193.6|87143.6|87195.5|87145.5|87193.6|87143.6|19
1628617740000|2021-08-10 17:49:00|87193.8|87143.8|87194.3|87144.3|87194.8|87144.8|87193.6|87143.6|19
1628617750000|2021-08-10 17:49:10|87194.4|87144.4|87193.1|87143.1|87194.4|87144.4|87193.1|87143.1|15
1628617760000|2021-08-10 17:49:20|87193.2|87143.2|87195.1|87145.1|87195.5|87145.5|87193|87143|21
1628617770000|2021-08-10 17:49:30|87196|87146|87194.5|87144.5|87196|87146|87194.5|87144.5|28
1628617780000|2021-08-10 17:49:40|87194.8|87144.8|87193.9|87143.9|87194.8|87144.8|87193.6|87143.6|22
1628617790000|2021-08-10 17:49:50|87193.7|87143.7|87194.5|87144.5|87194.6|87144.6|87193.7|87143.7|21
1628617800000|2021-08-10 17:50:00|87195.4|87145.4|87195.3|87145.3|87196.2|87146.2|87194.9|87144.9|33
1628617810000|2021-08-10 17:50:10|87195.4|87145.4|87203.3|87153.3|87203.3|87153.3|87195|87145|39
1628617820000|2021-08-10 17:50:20|87202.9|87152.9|87200.6|87150.6|87202.9|87152.9|87199.2|87149.2|43
1628617830000|2021-08-10 17:50:30|87200.7|87150.7|87201.5|87151.5|87201.5|87151.5|87200.4|87150.4|33
1628617840000|2021-08-10 17:50:40|87201.4|87151.4|87201.4|87151.4|87201.7|87151.7|87201.1|87151.1|21
1628617850000|2021-08-10 17:50:50|87201.6|87151.6|87197.9|87147.9|87202.8|87152.8|87197.9|87147.9|27
1628617860000|2021-08-10 17:51:00|87198.2|87148.2|87198.1|87148.1|87199.2|87149.2|87197.2|87147.2|37
1628617870000|2021-08-10 17:51:10|87197.9|87147.9|87198|87148|87198.8|87148.8|87197.9|87147.9|26
1628617880000|2021-08-10 17:51:20|87198.1|87148.1|87195.8|87145.8|87198.1|87148.1|87195.8|87145.8|36
1628617890000|2021-08-10 17:51:30|87196|87146|87195.5|87145.5|87196|87146|87194.8|87144.8|26
1628617900000|2021-08-10 17:51:40|87195.6|87145.6|87196|87146|87196.7|87146.7|87195.4|87145.4|26
1628617910000|2021-08-10 17:51:50|87196.1|87146.1|87196.5|87146.5|87196.5|87146.5|87195.9|87145.9|21
1628617920000|2021-08-10 17:52:00|87196.3|87146.3|87201.8|87151.8|87202.7|87152.7|87195.6|87145.6|30
1628617930000|2021-08-10 17:52:10|87201.9|87151.9|87201.1|87151.1|87202.6|87152.6|87200.9|87150.9|20
1628617940000|2021-08-10 17:52:20|87201.5|87151.5|87199.6|87149.6|87201.7|87151.7|87198.8|87148.8|36
1628617950000|2021-08-10 17:52:30|87199.7|87149.7|87199.8|87149.8|87200.1|87150.1|87198.7|87148.7|27
1628617960000|2021-08-10 17:52:40|87199.7|87149.7|87198.5|87148.5|87200|87150|87198.5|87148.5|31
1628617970000|2021-08-10 17:52:50|87198.1|87148.1|87189.6|87139.6|87198.8|87148.8|87188.9|87138.9|41
1628617980000|2021-08-10 17:53:00|87189.7|87139.7|87189.6|87139.6|87190.8|87140.8|87188.9|87138.9|31
1628617990000|2021-08-10 17:53:10|87189.5|87139.5|87190.3|87140.3|87190.6|87140.6|87189.4|87139.4|26
1628618000000|2021-08-10 17:53:20|87190.2|87140.2|87190.2|87140.2|87190.8|87140.8|87189.9|87139.9|27
1628618010000|2021-08-10 17:53:30|87190.3|87140.3|87189.7|87139.7|87190.6|87140.6|87189.2|87139.2|27
1628618020000|2021-08-10 17:53:40|87189.9|87139.9|87187.5|87137.5|87190.2|87140.2|87187.3|87137.3|30
1628618030000|2021-08-10 17:53:50|87187.4|87137.4|87186.7|87136.7|87187.6|87137.6|87186.6|87136.6|27
1628618040000|2021-08-10 17:54:00|87186.6|87136.6|87184|87134|87187.1|87137.1|87184|87134|31
1628618050000|2021-08-10 17:54:10|87184.2|87134.2|87179.1|87154.1|87184.8|87155|87174.9|87133.3|40
1628618060000|2021-08-10 17:54:20|87178.6|87153.6|87178.2|87153.2|87179.3|87154.3|87178|87153|33
1628618070000|2021-08-10 17:54:30|87178.4|87153.4|87178.2|87153.2|87178.5|87153.5|87178.1|87153.1|18
1628618080000|2021-08-10 17:54:40|87178.5|87153.5|87194.9|87144.9|87194.9|87158.8|87178.3|87144.9|24
1628618090000|2021-08-10 17:54:50|87194.6|87144.6|87193.7|87143.7|87194.7|87144.7|87193.4|87143.4|23
1628618100000|2021-08-10 17:55:00|87193.6|87143.6|87193.1|87143.1|87194.3|87144.3|87191.5|87141.5|38
1628618110000|2021-08-10 17:55:10|87192.9|87142.9|87193.5|87143.5|87193.5|87143.5|87190.8|87140.8|29
1628618120000|2021-08-10 17:55:20|87193.2|87143.2|87183.6|87158.6|87196.3|87159|87183.6|87142.8|34
1628618130000|2021-08-10 17:55:30|87183.4|87158.4|87183.4|87158.4|87184.4|87159.4|87183.1|87158.1|20
1628618140000|2021-08-10 17:55:40|87183.2|87158.2|87184.2|87159.2|87184.2|87159.2|87183.2|87158.2|20
1628618150000|2021-08-10 17:55:50|87184|87159|87184.1|87159.1|87184.6|87159.6|87183.6|87158.6|24
1628618160000|2021-08-10 17:56:00|87183.8|87158.8|87183.7|87158.7|87185|87160|87182.9|87157.9|29
1628618170000|2021-08-10 17:56:10|87183.8|87158.8|87183.3|87158.3|87184.4|87159.4|87182.4|87157.4|35
1628618180000|2021-08-10 17:56:20|87182.5|87157.5|87196.4|87146.4|87196.4|87158.6|87181.9|87144.9|32
1628618190000|2021-08-10 17:56:30|87196.3|87146.3|87195.4|87145.4|87196.4|87146.4|87195.4|87145.4|31
1628618200000|2021-08-10 17:56:40|87195.5|87145.5|87194.8|87144.8|87196.3|87146.3|87194.6|87144.6|24
1628618210000|2021-08-10 17:56:50|87195.1|87145.1|87195.4|87145.4|87195.5|87145.5|87193.8|87143.8|30
1628618220000|2021-08-10 17:57:00|87195.8|87145.8|87196.7|87146.7|87199.3|87149.3|87195.7|87145.7|41
1628618230000|2021-08-10 17:57:10|87196.4|87146.4|87195.5|87145.5|87197.5|87147.5|87195.5|87145.5|22
1628618240000|2021-08-10 17:57:20|87195.7|87145.7|87197|87147|87199|87149|87195.7|87145.7|32
1628618250000|2021-08-10 17:57:30|87196.8|87146.8|87198.3|87148.3|87199.4|87161.1|87185.1|87146.3|47
1628618260000|2021-08-10 17:57:40|87197.7|87147.7|87181.6|87156.6|87197.7|87157.8|87180.1|87145.3|51
1628618270000|2021-08-10 17:57:50|87181.8|87156.8|87181.2|87156.2|87181.9|87156.9|87181|87156|27
1628618280000|2021-08-10 17:58:00|87180.8|87155.8|87181.8|87156.8|87182.4|87157.4|87180.8|87155.8|33
1628618290000|2021-08-10 17:58:10|87181.9|87156.9|87179.9|87154.9|87181.9|87156.9|87179.9|87154.9|33
1628618300000|2021-08-10 17:58:20|87180|87155|87181.8|87156.8|87181.8|87156.8|87179.3|87154.3|38
1628618310000|2021-08-10 17:58:30|87181.5|87156.5|87182.9|87157.9|87183.9|87158.9|87180.9|87155.9|43
1628618320000|2021-08-10 17:58:40|87182.5|87157.5|87180.4|87155.4|87182.7|87157.7|87178.9|87153.9|34
1628618330000|2021-08-10 17:58:50|87180.5|87155.5|87179.4|87154.4|87181.4|87156.4|87179.3|87154.3|34
1628618340000|2021-08-10 17:59:00|87179.7|87154.7|87179.5|87154.5|87180.1|87155.1|87178.3|87153.3|34
1628618350000|2021-08-10 17:59:10|87178.2|87153.2|87174.1|87149.1|87178.7|87153.7|87173.6|87148.6|46
1628618360000|2021-08-10 17:59:20|87173.8|87148.8|87172.4|87147.4|87173.9|87148.9|87171.2|87146.2|35
1628618370000|2021-08-10 17:59:30|87172.3|87147.3|87174.8|87149.8|87176.4|87151.4|87172.3|87147.3|34
1628618380000|2021-08-10 17:59:40|87175.7|87150.7|87173|87148|87175.7|87150.7|87172.6|87147.6|33
1628618390000|2021-08-10 17:59:50|87172.5|87147.5|87172.2|87147.2|87173.1|87148.1|87171.5|87146.5|32
1628618400000|2021-08-10 18:00:00|87171.1|87146.1|87166.8|87141.8|87183.7|87146.5|87166.8|87131.1|51
1628618410000|2021-08-10 18:00:10|87166.6|87141.6|87176.9|87126.9|87177.1|87142.1|87165.3|87125.6|41
1628618420000|2021-08-10 18:00:20|87177|87127|87166.2|87141.2|87179|87141.5|87166.2|87126.3|43
1628618430000|2021-08-10 18:00:30|87166.1|87141.1|87165.6|87140.6|87168|87143|87164.9|87139.9|46
1628618440000|2021-08-10 18:00:40|87165.9|87140.9|87176.7|87126.7|87182.2|87143.3|87165.5|87126.7|54
1628618450000|2021-08-10 18:00:50|87176.6|87126.6|87172.7|87122.7|87176.7|87135.7|87159.7|87122.2|44
1628618460000|2021-08-10 18:01:00|87172.3|87122.3|87180.3|87130.3|87180.3|87141.5|87163.5|87122.3|55
1628618470000|2021-08-10 18:01:10|87179.5|87129.5|87165.5|87140.5|87180.3|87142.5|87165.5|87129|44
1628618480000|2021-08-10 18:01:20|87165.4|87140.4|87164.4|87139.4|87165.9|87140.9|87164.3|87139.3|26
1628618490000|2021-08-10 18:01:30|87164.1|87139.1|87166.1|87141.1|87179.2|87142.5|87163.7|87128|40
1628618500000|2021-08-10 18:01:40|87165.9|87140.9|87162.9|87137.9|87165.9|87140.9|87162.8|87137.8|41
1628618510000|2021-08-10 18:01:50|87162.8|87137.8|87159.7|87134.7|87173.7|87138.5|87159.7|87122.2|37
1628618520000|2021-08-10 18:02:00|87159.9|87134.9|87163.1|87138.1|87176.8|87139|87158.4|87125.4|37
1628618530000|2021-08-10 18:02:10|87163.2|87138.2|87159.8|87134.8|87163.4|87138.4|87159.6|87134.6|28
1628618540000|2021-08-10 18:02:20|87159.7|87134.7|87159.7|87134.7|87160.8|87135.8|87158.8|87133.8|35
1628618550000|2021-08-10 18:02:30|87159.6|87134.6|87159.6|87134.6|87159.7|87134.7|87159.4|87134.4|14
1628618560000|2021-08-10 18:02:40|87159.4|87134.4|87160.4|87135.4|87160.6|87135.6|87158.7|87133.7|18
1628618570000|2021-08-10 18:02:50|87159.9|87134.9|87161.3|87136.3|87173.1|87136.8|87158.7|87121.7|33
1628618580000|2021-08-10 18:03:00|87161.1|87136.1|87162|87137|87162.7|87137.7|87161|87136|41
1628618590000|2021-08-10 18:03:10|87161.7|87136.7|87158.7|87133.7|87161.7|87136.7|87158.7|87133.7|37
1628618600000|2021-08-10 18:03:20|87158.3|87133.3|87159.7|87134.7|87159.7|87134.7|87158.3|87133.3|15
1628618610000|2021-08-10 18:03:30|87159.6|87134.6|87176.3|87126.3|87176.3|87138.6|87159.6|87125.3|27
1628618620000|2021-08-10 18:03:40|87176.6|87126.6|87176|87126|87176.6|87126.6|87175.7|87125.7|23
1628618630000|2021-08-10 18:03:50|87175.8|87125.8|87180.4|87130.4|87180.5|87141.4|87166.2|87125.8|30
1628618640000|2021-08-10 18:04:00|87180.2|87130.2|87180.6|87130.6|87181.1|87131.1|87179.9|87129.9|36
1628618650000|2021-08-10 18:04:10|87180.5|87130.5|87183.1|87133.1|87183.1|87133.1|87179.9|87129.9|30
1628618660000|2021-08-10 18:04:20|87183.2|87133.2|87168.1|87143.1|87183.7|87147.9|87168|87133.2|38
1628618670000|2021-08-10 18:04:30|87168.2|87143.2|87170.2|87145.2|87170.2|87145.2|87168|87143|37
1628618680000|2021-08-10 18:04:40|87170.3|87145.3|87173|87148|87174.6|87149.6|87170|87145|34
1628618690000|2021-08-10 18:04:50|87173.7|87148.7|87170.6|87145.6|87173.7|87148.7|87169.8|87144.8|25
1628618700000|2021-08-10 18:05:00|87170.7|87145.7|87182.7|87132.7|87183.1|87145.8|87170.1|87132.2|23
1628618710000|2021-08-10 18:05:10|87182.5|87132.5|87183.4|87133.4|87183.5|87133.5|87182.5|87132.5|20
1628618720000|2021-08-10 18:05:20|87182.8|87132.8|87186.9|87136.9|87187.1|87137.1|87182.7|87132.7|31
1628618730000|2021-08-10 18:05:30|87186.8|87136.8|87186.6|87136.6|87187.3|87137.3|87186.4|87136.4|27
1628618740000|2021-08-10 18:05:40|87186.7|87136.7|87176.8|87151.8|87187.5|87152|87175.3|87136.5|33
1628618750000|2021-08-10 18:05:50|87176.7|87151.7|87176.2|87151.2|87176.9|87151.9|87175.8|87150.8|31
1628618760000|2021-08-10 18:06:00|87175.9|87150.9|87175.6|87150.6|87176.6|87151.6|87174.8|87149.8|31
1628618770000|2021-08-10 18:06:10|87175.7|87150.7|87176.4|87151.4|87176.8|87151.8|87175.7|87150.7|24
1628618780000|2021-08-10 18:06:20|87176.2|87151.2|87175.9|87150.9|87177.1|87152.1|87175.1|87150.1|32
1628618790000|2021-08-10 18:06:30|87176|87151|87175.6|87150.6|87176.8|87151.8|87173.8|87148.8|26
1628618800000|2021-08-10 18:06:40|87175.5|87150.5|87177.3|87152.3|87178.1|87153.1|87174.9|87149.9|37
1628618810000|2021-08-10 18:06:50|87177.7|87152.7|87179.5|87154.5|87179.5|87154.5|87176.8|87151.8|29
1628618820000|2021-08-10 18:07:00|87179.1|87154.1|87190.9|87140.9|87191.3|87154.3|87178.7|87140.6|18
1628618830000|2021-08-10 18:07:10|87191.2|87141.2|87178|87153|87191.5|87153.5|87177.7|87140.5|24
1628618840000|2021-08-10 18:07:20|87178.5|87153.5|87177.4|87152.4|87178.5|87153.5|87176.2|87151.2|19
1628618850000|2021-08-10 18:07:30|87177.2|87152.2|87176.1|87151.1|87177.2|87152.2|87175.7|87150.7|27
1628618860000|2021-08-10 18:07:40|87176.8|87151.8|87177.3|87152.3|87177.3|87152.3|87175.5|87150.5|24
1628618870000|2021-08-10 18:07:50|87177.5|87152.5|87175.7|87150.7|87177.6|87152.6|87174.8|87149.8|27
1628618880000|2021-08-10 18:08:00|87175.9|87150.9|87183.1|87158.1|87183.3|87158.3|87175.3|87150.3|33
1628618890000|2021-08-10 18:08:10|87183.6|87158.6|87183.6|87158.6|87186|87161|87182.4|87157.4|40
1628618900000|2021-08-10 18:08:20|87183.9|87158.9|87183|87158|87183.9|87158.9|87182.3|87157.3|24
1628618910000|2021-08-10 18:08:30|87183.4|87158.4|87182.2|87157.2|87183.8|87158.8|87180.3|87155.3|41
1628618920000|2021-08-10 18:08:40|87182.1|87157.1|87178.5|87153.5|87182.1|87157.1|87178.5|87153.5|37
1628618930000|2021-08-10 18:08:50|87178.4|87153.4|87180|87155|87180|87155|87178.4|87153.4|25
1628618940000|2021-08-10 18:09:00|87180.2|87155.2|87179.1|87154.1|87180.2|87155.2|87179|87154|31
1628618950000|2021-08-10 18:09:10|87179|87154|87179.2|87154.2|87179.2|87154.2|87178.6|87153.6|18
1628618960000|2021-08-10 18:09:20|87179.4|87154.4|87175.8|87150.8|87180|87155|87175.4|87150.4|39
1628618970000|2021-08-10 18:09:30|87176.5|87151.5|87176|87151|87176.6|87151.6|87175.4|87150.4|16
1628618980000|2021-08-10 18:09:40|87176.3|87151.3|87177.5|87152.5|87177.5|87152.5|87175|87150|19
1628618990000|2021-08-10 18:09:50|87177.4|87152.4|87176.9|87151.9|87177.6|87152.6|87176.9|87151.9|14
1628619000000|2021-08-10 18:10:00|87177.1|87152.1|87177.4|87152.4|87177.6|87152.6|87176.2|87151.2|27
1628619010000|2021-08-10 18:10:10|87177.1|87152.1|87181.3|87156.3|87181.3|87156.3|87176.8|87151.8|23
1628619020000|2021-08-10 18:10:20|87181.2|87156.2|87181.6|87156.6|87181.7|87156.7|87179.2|87154.2|27
1628619030000|2021-08-10 18:10:30|87182|87157|87181.3|87156.3|87182.4|87157.4|87180.8|87155.8|24
1628619040000|2021-08-10 18:10:40|87181.2|87156.2|87181.4|87156.4|87181.5|87156.5|87180.8|87155.8|14
1628619050000|2021-08-10 18:10:50|87181.1|87156.1|87183.2|87158.2|87183.5|87158.5|87180.5|87155.5|24
1628619060000|2021-08-10 18:11:00|87183.6|87158.6|87181.1|87156.1|87183.8|87158.8|87180.9|87155.9|24
1628619070000|2021-08-10 18:11:10|87181.5|87156.5|87180.2|87155.2|87181.6|87156.6|87180.2|87155.2|11
1628619080000|2021-08-10 18:11:20|87179.4|87154.4|87179.8|87154.8|87180.6|87155.6|87179.4|87154.4|12
1628619090000|2021-08-10 18:11:30|87180.2|87155.2|87180.2|87155.2|87180.8|87155.8|87178|87153|24
1628619100000|2021-08-10 18:11:40|87179.9|87154.9|87179.1|87154.1|87180.3|87155.3|87178.9|87153.9|15
1628619110000|2021-08-10 18:11:50|87179.4|87154.4|87184.3|87159.3|87184.9|87159.9|87179|87154|29
1628619120000|2021-08-10 18:12:00|87184.5|87159.5|87184.2|87159.2|87185|87160|87183.7|87158.7|24
1628619130000|2021-08-10 18:12:10|87183.9|87158.9|87184.8|87159.8|87185|87160|87183.6|87158.6|17
1628619140000|2021-08-10 18:12:20|87184.7|87159.7|87187.8|87162.8|87188.2|87163.2|87184.3|87159.3|24
1628619150000|2021-08-10 18:12:30|87188|87163|87187.1|87162.1|87188|87163|87185.5|87160.5|25
1628619160000|2021-08-10 18:12:40|87187.5|87162.5|87185.3|87160.3|87187.5|87162.5|87185.3|87160.3|21
1628619170000|2021-08-10 18:12:50|87185.6|87160.6|87184|87159|87185.8|87160.8|87184|87159|21
1628619180000|2021-08-10 18:13:00|87184.3|87159.3|87186.1|87161.1|87187.1|87162.1|87184.3|87159.3|29
1628619190000|2021-08-10 18:13:10|87185.6|87160.6|87188.7|87163.7|87190.5|87165.5|87185.6|87160.6|24
1628619200000|2021-08-10 18:13:20|87189.1|87164.1|87200.5|87150.5|87202|87165.1|87188.9|87150.2|27
1628619210000|2021-08-10 18:13:30|87200.8|87150.8|87202.4|87152.4|87203.1|87153.1|87199.8|87149.8|39
1628619220000|2021-08-10 18:13:40|87202.3|87152.3|87201.2|87151.2|87202.8|87152.8|87200.7|87150.7|23
1628619230000|2021-08-10 18:13:50|87200.9|87150.9|87201.7|87151.7|87202.6|87152.6|87200.4|87150.4|33
1628619240000|2021-08-10 18:14:00|87201.8|87151.8|87201.8|87151.8|87202.4|87152.4|87201.6|87151.6|24
1628619250000|2021-08-10 18:14:10|87201.3|87151.3|87201|87151|87201.3|87151.3|87197.3|87147.3|45
1628619260000|2021-08-10 18:14:20|87201.2|87151.2|87201|87151|87201.4|87151.4|87200.3|87150.3|17
1628619270000|2021-08-10 18:14:30|87200.8|87150.8|87194.8|87144.8|87201.1|87158.6|87179.9|87144.3|40
1628619280000|2021-08-10 18:14:40|87194.6|87144.6|87194.7|87144.7|87195.2|87145.2|87194.1|87144.1|21
1628619290000|2021-08-10 18:14:50|87194.5|87144.5|87195|87145|87195|87145|87193.8|87143.8|13
1628619300000|2021-08-10 18:15:00|87194.9|87144.9|87193.4|87143.4|87195.3|87145.3|87193.4|87143.4|13
1628619310000|2021-08-10 18:15:10|87194.1|87144.1|87181.4|87156.4|87196.8|87158|87181.2|87144.1|47
1628619320000|2021-08-10 18:15:20|87180.3|87155.3|87179.3|87154.3|87180.3|87155.3|87178.5|87153.5|42
1628619330000|2021-08-10 18:15:30|87178.9|87153.9|87180.1|87155.1|87181.9|87156.9|87178.9|87153.9|41
1628619340000|2021-08-10 18:15:40|87179.5|87154.5|87192|87142|87192.6|87155.6|87179.5|87141.5|27
1628619350000|2021-08-10 18:15:50|87192.2|87142.2|87190.7|87140.7|87192.9|87142.9|87190.7|87140.7|26
1628619360000|2021-08-10 18:16:00|87190.9|87140.9|87180.1|87155.1|87191.3|87155.1|87178.2|87140.9|15
1628619370000|2021-08-10 18:16:10|87179.6|87154.6|87179|87154|87179.6|87154.6|87178.6|87153.6|38
1628619380000|2021-08-10 18:16:20|87179.1|87154.1|87178.4|87153.4|87180.5|87155.5|87178.4|87153.4|27
1628619390000|2021-08-10 18:16:30|87178.5|87153.5|87177.5|87152.5|87179.3|87154.3|87176|87151|34
1628619400000|2021-08-10 18:16:40|87177.8|87152.8|87177.8|87152.8|87178.8|87153.8|87177.8|87152.8|19
1628619410000|2021-08-10 18:16:50|87177.7|87152.7|87178.2|87153.2|87181.6|87156.6|87177.7|87152.7|36
1628619420000|2021-08-10 18:17:00|87178.4|87153.4|87178.1|87153.1|87179|87154|87177.3|87152.3|25
1628619430000|2021-08-10 18:17:10|87178.6|87153.6|87179|87154|87179.7|87154.7|87175.6|87150.6|42
1628619440000|2021-08-10 18:17:20|87179.3|87154.3|87179.3|87154.3|87179.4|87154.4|87178.8|87153.8|24
1628619450000|2021-08-10 18:17:30|87179.2|87154.2|87182.4|87157.4|87183|87158|87179|87154|42
1628619460000|2021-08-10 18:17:40|87182.7|87157.7|87184.1|87159.1|87185.6|87160.6|87182.2|87157.2|43
1628619470000|2021-08-10 18:17:50|87183.9|87158.9|87187.8|87162.8|87188.6|87163.6|87183.7|87158.7|42
1628619480000|2021-08-10 18:18:00|87188|87163|87203.3|87153.3|87203.6|87165.1|87187.1|87152.7|38
1628619490000|2021-08-10 18:18:10|87203|87153|87206|87156|87206.7|87156.7|87202|87152|39
1628619500000|2021-08-10 18:18:20|87205.9|87155.9|87206.6|87156.6|87206.7|87156.7|87205.9|87155.9|26
1628619510000|2021-08-10 18:18:30|87206.5|87156.5|87193.5|87168.5|87206.8|87170.3|87193.3|87154.7|46
1628619520000|2021-08-10 18:18:40|87193.6|87168.6|87188.2|87163.2|87203|87169.5|87186.5|87150.3|39
1628619530000|2021-08-10 18:18:50|87188.1|87163.1|87188.2|87163.2|87188.7|87163.7|87187.6|87162.6|34
1628619540000|2021-08-10 18:19:00|87188.3|87163.3|87188.5|87163.5|87188.6|87163.6|87187.6|87162.6|25
1628619550000|2021-08-10 18:19:10|87188.1|87163.1|87192.5|87167.5|87205.4|87167.5|87188|87153.7|36
1628619560000|2021-08-10 18:19:20|87192.3|87167.3|87192.4|87167.4|87193.3|87168.3|87191.8|87166.8|23
1628619570000|2021-08-10 18:19:30|87192.5|87167.5|87188.2|87163.2|87192.5|87167.5|87186.3|87161.3|39
1628619580000|2021-08-10 18:19:40|87187.9|87162.9|87186.9|87161.9|87188.3|87163.3|87186.7|87161.7|30
1628619590000|2021-08-10 18:19:50|87187.2|87162.2|87187.1|87162.1|87187.8|87162.8|87186.5|87161.5|21
1628619600000|2021-08-10 18:20:00|87187.3|87162.3|87188.2|87163.2|87188.3|87163.3|87186.9|87161.9|19
1628619610000|2021-08-10 18:20:10|87188.3|87163.3|87187.6|87162.6|87188.5|87163.5|87187.6|87162.6|13
1628619620000|2021-08-10 18:20:20|87187.4|87162.4|87187|87162|87187.9|87162.9|87186.2|87161.2|25
1628619630000|2021-08-10 18:20:30|87186.7|87161.7|87187.8|87162.8|87188.1|87163.1|87186.7|87161.7|21
1628619640000|2021-08-10 18:20:40|87188|87163|87187.6|87162.6|87188.7|87163.7|87187.6|87162.6|21
1628619650000|2021-08-10 18:20:50|87187.3|87162.3|87188.4|87163.4|87188.5|87163.5|87187.1|87162.1|31
1628619660000|2021-08-10 18:21:00|87188.8|87163.8|87187.9|87162.9|87188.8|87163.8|87187.1|87162.1|22
1628619670000|2021-08-10 18:21:10|87188|87163|87183.9|87158.9|87188|87163|87183.2|87158.2|37
1628619680000|2021-08-10 18:21:20|87183.4|87158.4|87184.3|87159.3|87184.3|87159.3|87183.4|87158.4|25
1628619690000|2021-08-10 18:21:30|87184.1|87159.1|87183.8|87158.8|87185.5|87160.5|87183.8|87158.8|23
1628619700000|2021-08-10 18:21:40|87183.2|87158.2|87180.7|87155.7|87183.6|87158.6|87180.1|87155.1|26
1628619710000|2021-08-10 18:21:50|87180.5|87155.5|87180.9|87155.9|87181.2|87156.2|87179.4|87154.4|27
1628619720000|2021-08-10 18:22:00|87180.7|87155.7|87181.1|87156.1|87181.2|87156.2|87180|87155|28
1628619730000|2021-08-10 18:22:10|87180.9|87155.9|87181.8|87156.8|87181.8|87156.8|87180.3|87155.3|15
1628619740000|2021-08-10 18:22:20|87180.9|87155.9|87196.8|87146.8|87198.2|87159.5|87180.9|87145.6|31
1628619750000|2021-08-10 18:22:30|87196.5|87146.5|87196.8|87146.8|87196.9|87146.9|87195.9|87145.9|22
1628619760000|2021-08-10 18:22:40|87196.7|87146.7|87192.3|87142.3|87197.8|87147.8|87191.9|87141.9|27
1628619770000|2021-08-10 18:22:50|87192|87142|87192.7|87142.7|87194.4|87144.4|87192|87142|31
1628619780000|2021-08-10 18:23:00|87192.4|87142.4|87177.5|87152.5|87192.7|87153.1|87176.9|87140.1|46
1628619790000|2021-08-10 18:23:10|87177.6|87152.6|87188.5|87138.5|87190.3|87152.6|87175.8|87138.5|34
1628619800000|2021-08-10 18:23:20|87188.7|87138.7|87175.2|87150.2|87190.6|87151.9|87173.6|87137.8|44
1628619810000|2021-08-10 18:23:30|87175|87150|87177.5|87152.5|87190.8|87153.5|87175|87139.1|26
1628619820000|2021-08-10 18:23:40|87177.4|87152.4|87177.1|87152.1|87179.1|87154.1|87176.2|87151.2|27
1628619830000|2021-08-10 18:23:50|87177.6|87152.6|87189.5|87139.5|87190.5|87152.7|87177.6|87139.4|22
1628619840000|2021-08-10 18:24:00|87189.4|87139.4|87177.9|87152.9|87189.7|87153.5|87175.9|87139.3|26
1628619850000|2021-08-10 18:24:10|87177|87152|87177.9|87152.9|87178.2|87153.2|87175.8|87150.8|31
1628619860000|2021-08-10 18:24:20|87177.4|87152.4|87176.6|87151.6|87178.2|87153.2|87176.1|87151.1|27
1628619870000|2021-08-10 18:24:30|87176.9|87151.9|87175.9|87150.9|87177.1|87152.1|87175.9|87150.9|22
1628619880000|2021-08-10 18:24:40|87176.1|87151.1|87175.8|87150.8|87178|87153|87175.8|87150.8|38
1628619890000|2021-08-10 18:24:50|87176.3|87151.3|87177.2|87152.2|87177.2|87152.2|87175.6|87150.6|26
1628619900000|2021-08-10 18:25:00|87177.4|87152.4|87176.5|87151.5|87177.5|87152.5|87175.4|87150.4|28
1628619910000|2021-08-10 18:25:10|87176|87151|87176|87151|87178.2|87153.2|87175.1|87150.1|49
1628619920000|2021-08-10 18:25:20|87174.9|87149.9|87175|87150|87175.2|87150.2|87173.7|87148.7|20
1628619930000|2021-08-10 18:25:30|87175.3|87150.3|87174.6|87149.6|87175.6|87150.6|87174.6|87149.6|17
1628619940000|2021-08-10 18:25:40|87174.8|87149.8|87174.9|87149.9|87175.4|87150.4|87172.7|87147.7|37
1628619950000|2021-08-10 18:25:50|87174.8|87149.8|87173.5|87148.5|87175|87150|87172.2|87147.2|47
1628619960000|2021-08-10 18:26:00|87172.7|87147.7|87187.3|87137.3|87187.6|87147.9|87172.7|87135.8|37
1628619970000|2021-08-10 18:26:10|87187.5|87137.5|87187.3|87137.3|87187.5|87137.5|87187|87137|22
1628619980000|2021-08-10 18:26:20|87187.2|87137.2|87186.4|87136.4|87187.3|87137.3|87184.5|87134.5|36
1628619990000|2021-08-10 18:26:30|87186.1|87136.1|87186.2|87136.2|87186.2|87136.2|87185.6|87135.6|24
1628620000000|2021-08-10 18:26:40|87186.1|87136.1|87185.6|87135.6|87186.6|87136.6|87185.5|87135.5|29
1628620010000|2021-08-10 18:26:50|87185.3|87135.3|87186.5|87136.5|87187|87137|87185|87135|32
1628620020000|2021-08-10 18:27:00|87187|87137|87184.3|87134.3|87187.6|87137.6|87183.8|87133.8|35
1628620030000|2021-08-10 18:27:10|87184.1|87134.1|87184.8|87134.8|87184.8|87134.8|87183.7|87133.7|24
1628620040000|2021-08-10 18:27:20|87184.9|87134.9|87186|87136|87186|87136|87183.4|87133.4|34
1628620050000|2021-08-10 18:27:30|87185.8|87135.8|87181.3|87131.3|87185.8|87135.8|87181.2|87131.2|30
1628620060000|2021-08-10 18:27:40|87181.1|87131.1|87165.7|87140.7|87182.4|87141.9|87164.7|87130.5|33
1628620070000|2021-08-10 18:27:50|87166.1|87141.1|87165.9|87140.9|87167.6|87142.6|87165.5|87140.5|27
1628620080000|2021-08-10 18:28:00|87166.1|87141.1|87164.3|87139.3|87167|87142|87164.1|87139.1|28
1628620090000|2021-08-10 18:28:10|87164.4|87139.4|87176.9|87126.9|87177.6|87140.1|87164|87126.6|31
1628620100000|2021-08-10 18:28:20|87176.8|87126.8|87175.4|87125.4|87177.6|87127.6|87175.4|87125.4|19
1628620110000|2021-08-10 18:28:30|87175.5|87125.5|87176.5|87126.5|87176.5|87126.5|87175.5|87125.5|21
1628620120000|2021-08-10 18:28:40|87176.2|87126.2|87176.1|87126.1|87176.7|87126.7|87175.6|87125.6|30
1628620130000|2021-08-10 18:28:50|87176.4|87126.4|87163.7|87138.7|87176.4|87139.4|87163|87126.4|26
1628620140000|2021-08-10 18:29:00|87163.6|87138.6|87164.2|87139.2|87164.3|87139.3|87163.2|87138.2|28
1628620150000|2021-08-10 18:29:10|87163.9|87138.9|87163.7|87138.7|87164.3|87139.3|87163.7|87138.7|12
1628620160000|2021-08-10 18:29:20|87162.8|87137.8|87162.4|87137.4|87163|87138|87162.4|87137.4|7
1628620170000|2021-08-10 18:29:30|87163.1|87138.1|87163.6|87138.6|87164|87139|87162.7|87137.7|32
1628620180000|2021-08-10 18:29:40|87163.2|87138.2|87164.1|87139.1|87164.5|87139.5|87162.7|87137.7|28
1628620190000|2021-08-10 18:29:50|87164.2|87139.2|87163|87138|87164.2|87139.2|87162.7|87137.7|26
1628620200000|2021-08-10 18:30:00|87162.9|87137.9|87176|87126|87176.3|87137.9|87161.6|87125|34
1628620210000|2021-08-10 18:30:10|87176.3|87126.3|87174.5|87124.5|87176.3|87126.3|87174.3|87124.3|35
1628620220000|2021-08-10 18:30:20|87174.4|87124.4|87173.3|87123.3|87174.4|87124.4|87172.6|87122.6|27
1628620230000|2021-08-10 18:30:30|87174|87124|87172.7|87122.7|87174|87124|87172.7|87122.7|29
1628620240000|2021-08-10 18:30:40|87172.6|87122.6|87172|87122|87172.8|87122.8|87172|87122|14
1628620250000|2021-08-10 18:30:50|87171.8|87121.8|87172.3|87122.3|87173.1|87123.1|87171.8|87121.8|30
1628620260000|2021-08-10 18:31:00|87172.4|87122.4|87166.9|87116.9|87172.8|87122.8|87166.7|87116.7|41
1628620270000|2021-08-10 18:31:10|87166.7|87116.7|87167.5|87117.5|87167.5|87117.5|87166|87116|29
1628620280000|2021-08-10 18:31:20|87167.6|87117.6|87156.6|87131.6|87168.1|87132.7|87154.4|87114.6|46
1628620290000|2021-08-10 18:31:30|87156.2|87131.2|87165.9|87115.9|87165.9|87131.4|87153.1|87115.9|34
1628620300000|2021-08-10 18:31:40|87166.2|87116.2|87165.6|87115.6|87166.2|87116.2|87164.9|87114.9|28
1628620310000|2021-08-10 18:31:50|87165.5|87115.5|87165|87115|87165.6|87115.6|87164.9|87114.9|21
1628620320000|2021-08-10 18:32:00|87165.6|87115.6|87165.9|87115.9|87166.1|87116.1|87165.3|87115.3|23
1628620330000|2021-08-10 18:32:10|87165.7|87115.7|87157.6|87107.6|87165.7|87115.7|87157.4|87107.4|45
1628620340000|2021-08-10 18:32:20|87157.9|87107.9|87147.6|87122.6|87157.9|87123.9|87147.5|87106.5|37
1628620350000|2021-08-10 18:32:30|87147.8|87122.8|87149|87124|87151|87126|87147.1|87122.1|39
1628620360000|2021-08-10 18:32:40|87148.9|87123.9|87148.7|87123.7|87150|87125|87147.9|87122.9|28
1628620370000|2021-08-10 18:32:50|87148.9|87123.9|87148.6|87123.6|87149.3|87124.3|87148.1|87123.1|20
1628620380000|2021-08-10 18:33:00|87148.7|87123.7|87147.5|87122.5|87148.7|87123.7|87147.5|87122.5|14
1628620390000|2021-08-10 18:33:10|87147.1|87122.1|87147.4|87122.4|87147.8|87122.8|87147.1|87122.1|14
1628620400000|2021-08-10 18:33:20|87147.8|87122.8|87147.5|87122.5|87148|87123|87147|87122|21
1628620410000|2021-08-10 18:33:30|87147.2|87122.2|87156.9|87106.9|87158.2|87122.7|87145.8|87106.8|35
1628620420000|2021-08-10 18:33:40|87157|87107|87156.1|87106.1|87157|87107|87155.4|87105.4|23
1628620430000|2021-08-10 18:33:50|87156|87106|87157.1|87107.1|87157.6|87107.6|87156|87106|28
1628620440000|2021-08-10 18:34:00|87157.2|87107.2|87157.7|87107.7|87157.9|87107.9|87156.5|87106.5|34
1628620450000|2021-08-10 18:34:10|87157.2|87107.2|87153.4|87103.4|87158|87108|87153.4|87103.4|38
1628620460000|2021-08-10 18:34:20|87153.7|87103.7|87152.5|87102.5|87154.1|87104.1|87152|87102|31
1628620470000|2021-08-10 18:34:30|87152.7|87102.7|87151.6|87101.6|87152.9|87102.9|87151.1|87101.1|29
1628620480000|2021-08-10 18:34:40|87151.7|87101.7|87152.4|87102.4|87152.9|87102.9|87150.3|87100.3|28
1628620490000|2021-08-10 18:34:50|87152.5|87102.5|87140.8|87115.8|87153.4|87115.9|87140.5|87102.4|30
1628620500000|2021-08-10 18:35:00|87140.7|87115.7|87139.2|87114.2|87140.7|87115.7|87139.2|87114.2|40
1628620510000|2021-08-10 18:35:10|87139|87114|87148.9|87098.9|87151.4|87114|87139|87098.9|26
1628620520000|2021-08-10 18:35:20|87148.7|87098.7|87148|87098|87149.6|87099.6|87148|87098|36
1628620530000|2021-08-10 18:35:30|87148.2|87098.2|87138.2|87088.2|87148.5|87098.5|87138.2|87088.2|41
1628620540000|2021-08-10 18:35:40|87139.5|87089.5|87138.8|87088.8|87140.3|87090.3|87137.2|87087.2|40
1628620550000|2021-08-10 18:35:50|87138.7|87088.7|87134.1|87084.1|87138.7|87088.7|87134.1|87084.1|36
1628620560000|2021-08-10 18:36:00|87134.5|87084.5|87136.3|87086.3|87137.1|87087.1|87134.5|87084.5|18
1628620570000|2021-08-10 18:36:10|87136.2|87086.2|87137.7|87087.7|87138.7|87088.7|87134.5|87084.5|36
1628620580000|2021-08-10 18:36:20|87137.9|87087.9|87136.2|87086.2|87138.5|87088.5|87136.2|87086.2|20
1628620590000|2021-08-10 18:36:30|87137.7|87087.7|87137.7|87087.7|87138.4|87088.4|87137.2|87087.2|23
1628620600000|2021-08-10 18:36:40|87137.8|87087.8|87135.9|87085.9|87138.4|87088.4|87135.4|87085.4|31
1628620610000|2021-08-10 18:36:50|87135.6|87085.6|87135.4|87085.4|87136.6|87086.6|87134.7|87084.7|38
1628620620000|2021-08-10 18:37:00|87134.7|87084.7|87133.5|87083.5|87134.7|87084.7|87132.9|87082.9|24
1628620630000|2021-08-10 18:37:10|87134.3|87084.3|87134.4|87084.4|87135.4|87085.4|87133.9|87083.9|12
1628620640000|2021-08-10 18:37:20|87134.6|87084.6|87134.5|87084.5|87135.4|87085.4|87134.2|87084.2|13
1628620650000|2021-08-10 18:37:30|87134.6|87084.6|87117.7|87092.7|87134.7|87098.5|87117.6|87082.2|30
1628620660000|2021-08-10 18:37:40|87118.4|87093.4|87135.7|87085.7|87135.7|87098.4|87117.7|87085.7|31
1628620670000|2021-08-10 18:37:50|87135.9|87085.9|87148.6|87098.6|87148.6|87102.2|87120.2|87083.6|41
1628620680000|2021-08-10 18:38:00|87149.5|87099.5|87150.8|87100.8|87151.3|87101.3|87147.7|87097.7|63
1628620690000|2021-08-10 18:38:10|87150.7|87100.7|87150.5|87100.5|87151.4|87101.4|87147.9|87097.9|58
1628620700000|2021-08-10 18:38:20|87151.7|87101.7|87152.9|87102.9|87154.4|87104.4|87150.4|87100.4|63
1628620710000|2021-08-10 18:38:30|87153.2|87103.2|87151.8|87101.8|87153.2|87103.2|87150.1|87100.1|43
1628620720000|2021-08-10 18:38:40|87151.3|87101.3|87152.8|87102.8|87155.3|87105.3|87151.1|87101.1|50
1628620730000|2021-08-10 18:38:50|87152.7|87102.7|87156|87106|87156.6|87106.6|87152.5|87102.5|37
1628620740000|2021-08-10 18:39:00|87155.9|87105.9|87156.6|87106.6|87157.2|87107.2|87155.8|87105.8|30
1628620750000|2021-08-10 18:39:10|87156.7|87106.7|87162.2|87112.2|87163.1|87113.1|87156.5|87106.5|30
1628620760000|2021-08-10 18:39:20|87162.5|87112.5|87164.2|87114.2|87166.2|87116.2|87162|87112|38
1628620770000|2021-08-10 18:39:30|87164.4|87114.4|87171.4|87121.4|87172.3|87122.3|87164.2|87114.2|34
1628620780000|2021-08-10 18:39:40|87171.3|87121.3|87170.5|87120.5|87171.4|87121.4|87170.4|87120.4|36
1628620790000|2021-08-10 18:39:50|87170.7|87120.7|87178.6|87128.6|87179.9|87129.9|87169.6|87119.6|48
1628620800000|2021-08-10 18:40:00|87178.5|87128.5|87177.8|87127.8|87179.3|87129.3|87177.6|87127.6|44
1628620810000|2021-08-10 18:40:10|87177.5|87127.5|87177.4|87127.4|87177.7|87127.7|87176.8|87126.8|29
1628620820000|2021-08-10 18:40:20|87177.1|87127.1|87162.9|87137.9|87180|87143.8|87162.9|87126.9|48
1628620830000|2021-08-10 18:40:30|87161.4|87136.4|87158.2|87133.2|87172.1|87136.4|87156.6|87122.1|41
1628620840000|2021-08-10 18:40:40|87157.7|87132.7|87159|87134|87159.6|87134.6|87157.7|87132.7|25
1628620850000|2021-08-10 18:40:50|87158.2|87133.2|87160.1|87135.1|87160.1|87135.1|87158.2|87133.2|30
1628620860000|2021-08-10 18:41:00|87160.2|87135.2|87171.4|87121.4|87171.4|87136.1|87159.5|87121.1|34
1628620870000|2021-08-10 18:41:10|87170.8|87120.8|87171.2|87121.2|87171.4|87121.4|87169.5|87119.5|27
1628620880000|2021-08-10 18:41:20|87171.1|87121.1|87174.5|87124.5|87175|87125|87170.4|87120.4|46
1628620890000|2021-08-10 18:41:30|87161.5|87136.5|87169.4|87119.4|87170.2|87136.5|87161.5|87117.2|53
1628620900000|2021-08-10 18:41:40|87169.8|87119.8|87169.9|87119.9|87169.9|87119.9|87168.4|87118.4|30
1628620910000|2021-08-10 18:41:50|87169.8|87119.8|87169.4|87119.4|87170.2|87120.2|87169.3|87119.3|26
1628620920000|2021-08-10 18:42:00|87169.8|87119.8|87168.9|87118.9|87170.2|87131.4|87154.5|87117.3|43
1628620930000|2021-08-10 18:42:10|87169.1|87119.1|87168.7|87118.7|87169.6|87119.6|87167.8|87117.8|17
1628620940000|2021-08-10 18:42:20|87168.8|87118.8|87167.9|87117.9|87169.5|87119.5|87167.9|87117.9|17
1628620950000|2021-08-10 18:42:30|87168.2|87118.2|87168.9|87118.9|87168.9|87118.9|87167.7|87117.7|28
1628620960000|2021-08-10 18:42:40|87169|87119|87167.4|87117.4|87169|87119|87166|87116|26
1628620970000|2021-08-10 18:42:50|87167.2|87117.2|87168.2|87118.2|87168.2|87118.2|87166.6|87116.6|13
1628620980000|2021-08-10 18:43:00|87168.1|87118.1|87167.3|87117.3|87168.4|87118.4|87166.9|87116.9|14
1628620990000|2021-08-10 18:43:10|87167.1|87117.1|87164.2|87114.2|87167.8|87117.8|87164.2|87114.2|41
1628621000000|2021-08-10 18:43:20|87163.7|87113.7|87161.6|87111.6|87163.7|87113.7|87160.9|87110.9|38
1628621010000|2021-08-10 18:43:30|87161.3|87111.3|87161.4|87111.4|87162.2|87112.2|87161|87111|33
1628621020000|2021-08-10 18:43:40|87161.3|87111.3|87161.1|87111.1|87161.3|87111.3|87160.5|87110.5|17
1628621030000|2021-08-10 18:43:50|87161.4|87111.4|87158.6|87108.6|87163.1|87113.1|87157.9|87107.9|41
1628621040000|2021-08-10 18:44:00|87158.9|87108.9|87159.5|87109.5|87160|87110|87158.9|87108.9|32
1628621050000|2021-08-10 18:44:10|87159.4|87109.4|87160.1|87110.1|87160.5|87110.5|87159.4|87109.4|16
1628621060000|2021-08-10 18:44:20|87160.5|87110.5|87161.6|87111.6|87161.6|87111.6|87160.3|87110.3|15
1628621070000|2021-08-10 18:44:30|87161.8|87111.8|87161.7|87111.7|87162.1|87112.1|87160.8|87110.8|29
1628621080000|2021-08-10 18:44:40|87161.5|87111.5|87167.7|87117.7|87168.4|87130.5|87151|87110.8|21
1628621090000|2021-08-10 18:44:50|87155.3|87130.3|87164.4|87114.4|87166.9|87130.3|87155.3|87113.1|52
1628621100000|2021-08-10 18:45:00|87151.7|87126.7|87162.6|87112.6|87164.8|87126.7|87151.7|87110.9|38
1628621110000|2021-08-10 18:45:10|87162.4|87112.4|87162.5|87112.5|87163|87113|87162.1|87112.1|23
1628621120000|2021-08-10 18:45:20|87162.6|87112.6|87163.4|87113.4|87163.4|87113.4|87161.9|87111.9|27
1628621130000|2021-08-10 18:45:30|87162.7|87112.7|87163.9|87113.9|87163.9|87113.9|87162.2|87112.2|32
1628621140000|2021-08-10 18:45:40|87163.6|87113.6|87163.5|87113.5|87164.7|87114.7|87163.1|87113.1|21
1628621150000|2021-08-10 18:45:50|87163.8|87113.8|87163.5|87113.5|87163.8|87113.8|87162.6|87112.6|21
1628621160000|2021-08-10 18:46:00|87163.7|87113.7|87162.7|87112.7|87163.7|87113.7|87162.7|87112.7|23
1628621170000|2021-08-10 18:46:10|87162.6|87112.6|87163.6|87113.6|87164|87114|87162.1|87112.1|26
1628621180000|2021-08-10 18:46:20|87163.2|87113.2|87165.7|87115.7|87166.2|87116.2|87162.8|87112.8|48
1628621190000|2021-08-10 18:46:30|87164.8|87114.8|87169.5|87119.5|87169.5|87119.5|87164.8|87114.8|39
1628621200000|2021-08-10 18:46:40|87169.6|87119.6|87170.1|87120.1|87170.1|87120.1|87168.7|87118.7|36
1628621210000|2021-08-10 18:46:50|87170.2|87120.2|87170.5|87120.5|87170.7|87120.7|87169.7|87119.7|17
1628621220000|2021-08-10 18:47:00|87170.7|87120.7|87169.8|87119.8|87170.7|87120.7|87169.7|87119.7|26
1628621230000|2021-08-10 18:47:10|87169.6|87119.6|87167.5|87117.5|87169.6|87119.6|87167.4|87117.4|15
1628621240000|2021-08-10 18:47:20|87168.9|87118.9|87167.8|87117.8|87169.4|87119.4|87167.4|87117.4|24
1628621250000|2021-08-10 18:47:30|87167.5|87117.5|87167.8|87117.8|87168.4|87118.4|87167.5|87117.5|13
1628621260000|2021-08-10 18:47:40|87167.6|87117.6|87154|87129|87168.6|87129.4|87154|87116.3|24
1628621270000|2021-08-10 18:47:50|87153.3|87128.3|87168|87118|87168.2|87129.6|87153.3|87116.2|36
1628621280000|2021-08-10 18:48:00|87168.1|87118.1|87169|87119|87169.1|87131.1|87155|87117.3|26
1628621290000|2021-08-10 18:48:10|87169.1|87119.1|87157.8|87132.8|87170.2|87134.5|87157.8|87119.1|22
1628621300000|2021-08-10 18:48:20|87170.3|87120.3|87162.5|87137.5|87170.3|87138.3|87159|87120.2|42
1628621310000|2021-08-10 18:48:30|87162.3|87137.3|87162|87137|87175|87138.1|87161.7|87124.2|33
1628621320000|2021-08-10 18:48:40|87162.7|87137.7|87162.2|87137.2|87173.8|87138.1|87161|87123.5|36
1628621330000|2021-08-10 18:48:50|87161.6|87136.6|87170|87120|87172.1|87136.6|87155.7|87119.2|36
1628621340000|2021-08-10 18:49:00|87169.7|87119.7|87170.1|87120.1|87170.7|87120.7|87169.7|87119.7|27
1628621350000|2021-08-10 18:49:10|87170.5|87120.5|87171.1|87121.1|87171.2|87121.2|87169.9|87119.9|28
1628621360000|2021-08-10 18:49:20|87171.2|87121.2|87167.6|87117.6|87171.9|87121.9|87166.4|87116.4|29
1628621370000|2021-08-10 18:49:30|87169.1|87119.1|87169.6|87119.6|87169.6|87119.6|87167.5|87117.5|25
1628621380000|2021-08-10 18:49:40|87169.5|87119.5|87166.8|87116.8|87171.3|87121.3|87166.4|87116.4|52
1628621390000|2021-08-10 18:49:50|87167.9|87117.9|87169|87119|87169.7|87119.7|87167.2|87117.2|39
1628621400000|2021-08-10 18:50:00|87168.9|87118.9|87167.6|87117.6|87170.5|87120.5|87167.4|87117.4|23
1628621410000|2021-08-10 18:50:10|87167.5|87117.5|87171.8|87121.8|87171.8|87121.8|87166.3|87116.3|39
1628621420000|2021-08-10 18:50:20|87171.6|87121.6|87157.6|87132.6|87171.7|87132.9|87155.8|87118.7|29
1628621430000|2021-08-10 18:50:30|87157|87132|87167.8|87117.8|87170.3|87133.1|87157|87117.8|17
1628621440000|2021-08-10 18:50:40|87168.2|87118.2|87170.6|87120.6|87175|87133.9|87158.9|87116.9|33
1628621450000|2021-08-10 18:50:50|87171.3|87121.3|87172.4|87122.4|87172.9|87122.9|87169.4|87119.4|38
1628621460000|2021-08-10 18:51:00|87172.7|87122.7|87167.9|87117.9|87172.8|87122.8|87167.9|87117.9|23
1628621470000|2021-08-10 18:51:10|87168|87118|87167.7|87117.7|87168.9|87118.9|87166.9|87116.9|21
1628621480000|2021-08-10 18:51:20|87168.3|87118.3|87168|87118|87168.3|87118.3|87163.7|87113.7|25
1628621490000|2021-08-10 18:51:30|87167.4|87117.4|87169.3|87119.3|87170.5|87120.5|87167.1|87117.1|18
1628621500000|2021-08-10 18:51:40|87168.9|87118.9|87167.5|87117.5|87170.9|87120.9|87166.5|87116.5|16
1628621510000|2021-08-10 18:51:50|87166.5|87116.5|87168.6|87118.6|87169|87119|87163.9|87113.9|21
1628621520000|2021-08-10 18:52:00|87168.5|87118.5|87170.1|87120.1|87170.1|87120.1|87167.4|87117.4|20
1628621530000|2021-08-10 18:52:10|87170.4|87120.4|87167.7|87117.7|87172.2|87122.2|87166.1|87116.1|45
1628621540000|2021-08-10 18:52:20|87167.4|87117.4|87168.6|87118.6|87168.8|87118.8|87167.4|87117.4|38
1628621550000|2021-08-10 18:52:30|87168.2|87118.2|87165.3|87115.3|87168.2|87118.2|87163.6|87113.6|50
1628621560000|2021-08-10 18:52:40|87165.8|87115.8|87164.6|87114.6|87166.4|87116.4|87164.3|87114.3|38
1628621570000|2021-08-10 18:52:50|87164.5|87114.5|87165.8|87115.8|87166.6|87116.6|87163.9|87113.9|52
1628621580000|2021-08-10 18:53:00|87166|87116|87169.5|87119.5|87169.5|87119.5|87165.6|87115.6|52
1628621590000|2021-08-10 18:53:10|87169.3|87119.3|87170.5|87120.5|87171.4|87121.4|87167.8|87117.8|31
1628621600000|2021-08-10 18:53:20|87171.5|87121.5|87171|87121|87171.9|87121.9|87167.5|87117.5|36
1628621610000|2021-08-10 18:53:30|87170.7|87120.7|87168.8|87118.8|87171.7|87121.7|87168.8|87118.8|38
1628621620000|2021-08-10 18:53:40|87169.5|87119.5|87169.7|87119.7|87170.6|87120.6|87168.5|87118.5|30
1628621630000|2021-08-10 18:53:50|87170.4|87120.4|87170.8|87120.8|87171.4|87121.4|87168.6|87118.6|41
1628621640000|2021-08-10 18:54:00|87171.3|87121.3|87170.4|87120.4|87171.7|87121.7|87170|87120|22
1628621650000|2021-08-10 18:54:10|87170.5|87120.5|87169.2|87119.2|87170.9|87120.9|87169|87119|38
1628621660000|2021-08-10 18:54:20|87168.7|87118.7|87169.7|87119.7|87170.1|87120.1|87167.9|87117.9|26
1628621670000|2021-08-10 18:54:30|87170.3|87120.3|87169.4|87119.4|87170.5|87120.5|87167.6|87117.6|47
1628621680000|2021-08-10 18:54:40|87169.5|87119.5|87169.3|87119.3|87170.1|87120.1|87168.7|87118.7|23
1628621690000|2021-08-10 18:54:50|87169.5|87119.5|87169.8|87119.8|87171.6|87121.6|87168.5|87118.5|29
1628621700000|2021-08-10 18:55:00|87169.5|87119.5|87168.8|87118.8|87170|87120|87168.5|87118.5|42
1628621710000|2021-08-10 18:55:10|87168.5|87118.5|87168.8|87118.8|87170.1|87120.1|87168.5|87118.5|22
1628621720000|2021-08-10 18:55:20|87168.7|87118.7|87168.7|87118.7|87171.7|87121.7|87168.3|87118.3|43
1628621730000|2021-08-10 18:55:30|87168.6|87118.6|87169.7|87119.7|87170.2|87120.2|87168.4|87118.4|44
1628621740000|2021-08-10 18:55:40|87168.6|87118.6|87169.6|87119.6|87169.6|87119.6|87168.2|87118.2|27
1628621750000|2021-08-10 18:55:50|87169.7|87119.7|87170|87120|87171.6|87121.6|87169|87119|41
1628621760000|2021-08-10 18:56:00|87169.4|87119.4|87165.2|87115.2|87169.4|87119.4|87163.5|87113.5|44
1628621770000|2021-08-10 18:56:10|87165.4|87115.4|87162.8|87112.8|87166|87116|87161.1|87111.1|46
1628621780000|2021-08-10 18:56:20|87163.5|87113.5|87162.3|87112.3|87164|87114|87160.1|87110.1|51
1628621790000|2021-08-10 18:56:30|87163.1|87113.1|87164.1|87114.1|87164.7|87114.7|87162.1|87112.1|25
1628621800000|2021-08-10 18:56:40|87164.6|87114.6|87162.6|87112.6|87165.2|87115.2|87162.6|87112.6|29
1628621810000|2021-08-10 18:56:50|87162.9|87112.9|87163.9|87113.9|87164.2|87114.2|87161.1|87111.1|51
1628621820000|2021-08-10 18:57:00|87163.8|87113.8|87160.9|87110.9|87164.4|87114.4|87159.1|87109.1|52
1628621830000|2021-08-10 18:57:10|87161.3|87111.3|87159.3|87109.3|87161.7|87111.7|87158.5|87108.5|44
1628621840000|2021-08-10 18:57:20|87159.1|87109.1|87160.2|87110.2|87160.5|87110.5|87158|87108|34
1628621850000|2021-08-10 18:57:30|87159.9|87109.9|87160.1|87110.1|87161.2|87111.2|87159.5|87109.5|24
1628621860000|2021-08-10 18:57:40|87160|87110|87158.9|87108.9|87161.3|87111.3|87158.9|87108.9|24
1628621870000|2021-08-10 18:57:50|87158.3|87108.3|87156.4|87106.4|87159.1|87109.1|87153.6|87103.6|43
1628621880000|2021-08-10 18:58:00|87156.3|87106.3|87156.2|87106.2|87157.8|87107.8|87153.5|87103.5|42
1628621890000|2021-08-10 18:58:10|87155.6|87105.6|87151.8|87101.8|87156|87111.3|87136.3|87096.1|56
1628621900000|2021-08-10 18:58:20|87151.7|87101.7|87150|87100|87152.1|87102.1|87149|87099|39
1628621910000|2021-08-10 18:58:30|87149.9|87099.9|87149.8|87099.8|87150.8|87113.1|87136.7|87099|33
1628621920000|2021-08-10 18:58:40|87148.9|87098.9|87152.3|87102.3|87152.3|87116.5|87137.3|87097.6|54
1628621930000|2021-08-10 18:58:50|87152.2|87102.2|87157.4|87107.4|87159.1|87109.1|87151.7|87101.7|51
1628621940000|2021-08-10 18:59:00|87157|87107|87158.4|87108.4|87159.5|87109.5|87156.4|87106.4|53
1628621950000|2021-08-10 18:59:10|87157.8|87107.8|87155.4|87105.4|87158.2|87108.2|87154|87104|48
1628621960000|2021-08-10 18:59:20|87155.5|87105.5|87143.9|87118.9|87156.7|87118.9|87140.8|87102.8|45
1628621970000|2021-08-10 18:59:30|87144.8|87119.8|87152.2|87127.2|87153|87128|87144.8|87119.8|60
1628621980000|2021-08-10 18:59:40|87152|87127|87151.6|87126.6|87153.2|87128.2|87150.8|87125.8|47
1628621990000|2021-08-10 18:59:50|87151.5|87126.5|87150.8|87125.8|87153.7|87128.7|87149.4|87124.4|45
1628622000000|2021-08-10 19:00:00|87150.4|87125.4|87156.6|87131.6|87167.2|87132.5|87149.5|87115.4|60
1628622010000|2021-08-10 19:00:10|87156.7|87131.7|87157|87132|87157.2|87132.2|87155.5|87130.5|41
1628622020000|2021-08-10 19:00:20|87157.1|87132.1|87169.8|87119.8|87169.8|87132.6|87156.5|87119|27
1628622030000|2021-08-10 19:00:30|87169.7|87119.7|87158.4|87133.4|87171.5|87133.4|87157.1|87119.7|28
1628622040000|2021-08-10 19:00:40|87158.5|87133.5|87176.5|87126.5|87176.6|87140.8|87158.5|87125.6|49
1628622050000|2021-08-10 19:00:50|87177.1|87127.1|87164.5|87139.5|87177.5|87140.5|87163.7|87126|47
1628622060000|2021-08-10 19:01:00|87164.6|87139.6|87168.1|87143.1|87168.9|87143.9|87164|87139|46
1628622070000|2021-08-10 19:01:10|87168|87143|87180.6|87130.6|87181|87143.9|87167.3|87129.8|32
1628622080000|2021-08-10 19:01:20|87180.9|87130.9|87178.4|87128.4|87181.2|87131.2|87178|87128|37
1628622090000|2021-08-10 19:01:30|87178.9|87128.9|87181.5|87131.5|87181.7|87131.7|87178.9|87128.9|29
1628622100000|2021-08-10 19:01:40|87181.3|87131.3|87181.3|87131.3|87182.2|87132.2|87181|87131|14
1628622110000|2021-08-10 19:01:50|87181|87131|87178.8|87128.8|87181|87131|87178.6|87128.6|22
1628622120000|2021-08-10 19:02:00|87179|87129|87171.3|87146.3|87180.3|87146.6|87164.9|87128.9|31
1628622130000|2021-08-10 19:02:10|87170.3|87145.3|87165.9|87140.9|87183|87146.7|87164|87127.5|45
1628622140000|2021-08-10 19:02:20|87166|87141|87176|87126|87178.2|87141.1|87164.8|87126|41
1628622150000|2021-08-10 19:02:30|87176.4|87126.4|87174.8|87124.8|87180|87142.7|87165.7|87124.4|57
1628622160000|2021-08-10 19:02:40|87175.1|87125.1|87173.5|87123.5|87176.1|87126.1|87171.6|87121.6|55
1628622170000|2021-08-10 19:02:50|87174.4|87124.4|87167|87117|87174.9|87124.9|87165|87115|36
1628622180000|2021-08-10 19:03:00|87167.1|87117.1|87166.6|87116.6|87167.4|87117.4|87165.5|87115.5|29
1628622190000|2021-08-10 19:03:10|87166.9|87116.9|87165.8|87115.8|87167.1|87117.1|87165.4|87115.4|30
1628622200000|2021-08-10 19:03:20|87166.1|87116.1|87144.3|87094.3|87166.5|87116.5|87143|87093|53
1628622210000|2021-08-10 19:03:30|87144.7|87094.7|87138.4|87088.4|87145.2|87095.2|87136.5|87086.5|52
1628622220000|2021-08-10 19:03:40|87138.5|87088.5|87138.6|87088.6|87140|87090|87137.7|87087.7|27
1628622230000|2021-08-10 19:03:50|87138.7|87088.7|87139.1|87089.1|87139.8|87089.8|87137.9|87087.9|23
1628622240000|2021-08-10 19:04:00|87138.7|87088.7|87143|87093|87143.9|87093.9|87138.2|87088.2|31
1628622250000|2021-08-10 19:04:10|87141.5|87091.5|87143.9|87093.9|87146.4|87096.4|87140.6|87090.6|43
1628622260000|2021-08-10 19:04:20|87143.4|87093.4|87143.5|87093.5|87144.6|87094.6|87143|87093|22
1628622270000|2021-08-10 19:04:30|87144.1|87094.1|87144.8|87094.8|87146|87096|87142.7|87092.7|18
1628622280000|2021-08-10 19:04:40|87145.3|87095.3|87144.8|87094.8|87145.9|87095.9|87144.1|87094.1|16
1628622290000|2021-08-10 19:04:50|87145.5|87095.5|87146.6|87096.6|87146.7|87096.7|87143.9|87093.9|18
1628622300000|2021-08-10 19:05:00|87146.7|87096.7|87144.1|87094.1|87146.7|87096.7|87142.3|87092.3|29
1628622310000|2021-08-10 19:05:10|87143.7|87093.7|87143.2|87093.2|87144.5|87094.5|87142.3|87092.3|20
1628622320000|2021-08-10 19:05:20|87143.1|87093.1|87141.9|87091.9|87144.1|87094.1|87140|87090|34
1628622330000|2021-08-10 19:05:30|87142.4|87092.4|87142.2|87092.2|87143.9|87093.9|87141.4|87091.4|33
1628622340000|2021-08-10 19:05:40|87142|87092|87142.8|87092.8|87143.3|87093.3|87141.9|87091.9|24
1628622350000|2021-08-10 19:05:50|87142.4|87092.4|87142.4|87092.4|87143.1|87093.1|87141.9|87091.9|16
1628622360000|2021-08-10 19:06:00|87142.7|87092.7|87143|87093|87143.4|87093.4|87141.5|87091.5|28
1628622370000|2021-08-10 19:06:10|87141.9|87091.9|87142.7|87092.7|87142.7|87092.7|87141.5|87091.5|19
1628622380000|2021-08-10 19:06:20|87142.5|87092.5|87142.4|87092.4|87142.6|87092.6|87141.6|87091.6|9
1628622390000|2021-08-10 19:06:30|87142.1|87092.1|87129.7|87104.7|87142.6|87104.7|87129|87091.6|12
1628622400000|2021-08-10 19:06:40|87129.4|87104.4|87142.4|87092.4|87142.4|87105.3|87128.2|87091.1|27
1628622410000|2021-08-10 19:06:50|87141.7|87091.7|87141|87091|87142.3|87092.3|87140.6|87090.6|12
1628622420000|2021-08-10 19:07:00|87140.9|87090.9|87140.8|87090.8|87141.7|87091.7|87140.6|87090.6|18
1628622430000|2021-08-10 19:07:10|87140.7|87090.7|87141|87091|87141.8|87091.8|87140.5|87090.5|30
1628622440000|2021-08-10 19:07:20|87140.6|87090.6|87140|87090|87141.9|87091.9|87139.4|87089.4|34
1628622450000|2021-08-10 19:07:30|87138|87088|87139.3|87089.3|87140|87090|87136.8|87086.8|40
1628622460000|2021-08-10 19:07:40|87139.1|87089.1|87140.1|87090.1|87140.1|87090.1|87138.8|87088.8|17
1628622470000|2021-08-10 19:07:50|87139.3|87089.3|87124.1|87099.1|87140.1|87102.9|87123.7|87089.1|26
1628622480000|2021-08-10 19:08:00|87123.7|87098.7|87139.5|87089.5|87140|87100.8|87123.3|87088.8|38
1628622490000|2021-08-10 19:08:10|87141.1|87091.1|87139.3|87089.3|87142.4|87092.4|87139.2|87089.2|24
1628622500000|2021-08-10 19:08:20|87138.8|87088.8|87138.6|87088.6|87140|87090|87138.6|87088.6|23
1628622510000|2021-08-10 19:08:30|87138.8|87088.8|87136.5|87086.5|87139.2|87089.2|87136.4|87086.4|24
1628622520000|2021-08-10 19:08:40|87136.3|87086.3|87123.4|87098.4|87136.7|87099.2|87122.6|87085.9|18
1628622530000|2021-08-10 19:08:50|87123.1|87098.1|87126.5|87101.5|87126.5|87101.5|87122.7|87097.7|12
1628622540000|2021-08-10 19:09:00|87125.7|87100.7|87137.5|87087.5|87138.7|87101.8|87124.7|87087.5|18
1628622550000|2021-08-10 19:09:10|87139.9|87089.9|87127.6|87102.6|87141.1|87103.4|87126|87089.9|15
1628622560000|2021-08-10 19:09:20|87127.5|87102.5|87128.6|87103.6|87128.8|87103.8|87125.9|87100.9|9
1628622570000|2021-08-10 19:09:30|87127.2|87102.2|87122.1|87097.1|87129|87104|87120.5|87095.5|25
1628622580000|2021-08-10 19:09:40|87123.9|87098.9|87123.3|87098.3|87125.1|87100.1|87121.9|87096.9|19
1628622590000|2021-08-10 19:09:50|87122.2|87097.2|87123.4|87098.4|87123.4|87098.4|87122.2|87097.2|15
1628622600000|2021-08-10 19:10:00|87123.5|87098.5|87128|87103|87128.2|87103.2|87123|87098|31
1628622610000|2021-08-10 19:10:10|87127.6|87102.6|87128.5|87103.5|87128.7|87103.7|87127.4|87102.4|28
1628622620000|2021-08-10 19:10:20|87128.3|87103.3|87126.8|87101.8|87128.4|87103.4|87126.8|87101.8|21
1628622630000|2021-08-10 19:10:30|87127|87102|87126.9|87101.9|87128.8|87103.8|87126.9|87101.9|21
1628622640000|2021-08-10 19:10:40|87127|87102|87126.7|87101.7|87128.2|87103.2|87125.9|87100.9|30
1628622650000|2021-08-10 19:10:50|87125.8|87100.8|87128|87103|87129.3|87104.3|87125.8|87100.8|23
1628622660000|2021-08-10 19:11:00|87128.3|87103.3|87129|87104|87130.5|87105.5|87128|87103|20
1628622670000|2021-08-10 19:11:10|87129.2|87104.2|87129|87104|87131|87106|87128.2|87103.2|28
1628622680000|2021-08-10 19:11:20|87129.2|87104.2|87128.8|87103.8|87129.8|87104.8|87128.2|87103.2|22
1628622690000|2021-08-10 19:11:30|87128.5|87103.5|87128.5|87103.5|87129.4|87104.4|87128.4|87103.4|22
1628622700000|2021-08-10 19:11:40|87129|87104|87129.5|87104.5|87129.5|87104.5|87128.6|87103.6|21
1628622710000|2021-08-10 19:11:50|87128.8|87103.8|87129.5|87104.5|87129.5|87104.5|87128.1|87103.1|17
1628622720000|2021-08-10 19:12:00|87129.3|87104.3|87128.3|87103.3|87129.4|87104.4|87128.3|87103.3|17
1628622730000|2021-08-10 19:12:10|87127.9|87102.9|87128.1|87103.1|87129.4|87104.4|87127.2|87102.2|27
1628622740000|2021-08-10 19:12:20|87128.2|87103.2|87141.2|87091.2|87141.3|87103.2|87127|87089.7|23
1628622750000|2021-08-10 19:12:30|87141.5|87091.5|87141.8|87091.8|87141.8|87091.8|87140.9|87090.9|12
1628622760000|2021-08-10 19:12:40|87141.4|87091.4|87142|87092|87142|87092|87140.9|87090.9|10
1628622770000|2021-08-10 19:12:50|87140.7|87090.7|87129.7|87104.7|87141.3|87106.4|87128.1|87090.5|26
1628622780000|2021-08-10 19:13:00|87130.9|87105.9|87130|87105|87130.9|87105.9|87129.4|87104.4|22
1628622790000|2021-08-10 19:13:10|87142.6|87092.6|87142.2|87092.2|87142.9|87092.9|87141.7|87091.7|19
1628622800000|2021-08-10 19:13:20|87141.9|87091.9|87141.5|87091.5|87142.2|87092.2|87141.4|87091.4|18
1628622810000|2021-08-10 19:13:30|87141.6|87091.6|87143.7|87093.7|87144|87094|87141.4|87091.4|14
1628622820000|2021-08-10 19:13:40|87143.9|87093.9|87143.4|87093.4|87144|87094|87143|87093|9
1628622830000|2021-08-10 19:13:50|87143.2|87093.2|87142.7|87092.7|87143.7|87093.7|87142.7|87092.7|17
1628622840000|2021-08-10 19:14:00|87142.9|87092.9|87140.7|87090.7|87143.9|87093.9|87140.7|87090.7|24
1628622850000|2021-08-10 19:14:10|87142.4|87092.4|87143.1|87093.1|87144.3|87094.3|87139.5|87089.5|24
1628622860000|2021-08-10 19:14:20|87142.9|87092.9|87127.1|87102.1|87142.9|87102.1|87125.3|87088.4|32
1628622870000|2021-08-10 19:14:30|87140.1|87090.1|87139.4|87089.4|87140.1|87090.1|87138.4|87088.4|23
1628622880000|2021-08-10 19:14:40|87139.9|87089.9|87140.3|87090.3|87140.7|87090.7|87139.5|87089.5|27
1628622890000|2021-08-10 19:14:50|87140.5|87090.5|87139.5|87089.5|87140.5|87090.5|87139.1|87089.1|13
1628622900000|2021-08-10 19:15:00|87139.6|87089.6|87139.6|87089.6|87140.1|87090.1|87139.2|87089.2|19
1628622910000|2021-08-10 19:15:10|87139.7|87089.7|87140.6|87090.6|87141.4|87091.4|87139|87089|20
1628622920000|2021-08-10 19:15:20|87141.2|87091.2|87139.6|87089.6|87141.2|87091.2|87139.1|87089.1|20
1628622930000|2021-08-10 19:15:30|87139.4|87089.4|87136.7|87086.7|87141.2|87091.2|87135.8|87085.8|24
1628622940000|2021-08-10 19:15:40|87137.2|87087.2|87137.5|87087.5|87138.5|87088.5|87137|87087|30
1628622950000|2021-08-10 19:15:50|87137.7|87087.7|87141.5|87091.5|87143.1|87093.1|87137.3|87087.3|32
1628622960000|2021-08-10 19:16:00|87143.6|87093.6|87142.8|87092.8|87144|87094|87141.5|87091.5|32
1628622970000|2021-08-10 19:16:10|87142.9|87092.9|87141.7|87091.7|87143.1|87093.1|87141.1|87091.1|22
1628622980000|2021-08-10 19:16:20|87141.6|87091.6|87144.6|87094.6|87145.2|87095.2|87141.6|87091.6|12
1628622990000|2021-08-10 19:16:30|87144.7|87094.7|87144.4|87094.4|87144.9|87094.9|87143.8|87093.8|13
1628623000000|2021-08-10 19:16:40|87144.7|87094.7|87144.1|87094.1|87144.9|87094.9|87143.9|87093.9|14
1628623010000|2021-08-10 19:16:50|87145|87095|87143.8|87093.8|87145|87095|87143.8|87093.8|7
1628623020000|2021-08-10 19:17:00|87143.5|87093.5|87143.5|87093.5|87144.6|87094.6|87143.3|87093.3|18
1628623030000|2021-08-10 19:17:10|87144.3|87094.3|87144.9|87094.9|87145.7|87095.7|87143.1|87093.1|20
1628623040000|2021-08-10 19:17:20|87145.2|87095.2|87145.3|87095.3|87145.8|87095.8|87142.3|87092.3|16
1628623050000|2021-08-10 19:17:30|87144.5|87094.5|87143.2|87093.2|87144.7|87094.7|87142.9|87092.9|12
1628623060000|2021-08-10 19:17:40|87142.7|87092.7|87133|87108|87142.9|87110.2|87129.4|87092.7|35
1628623070000|2021-08-10 19:17:50|87133.4|87108.4|87133.7|87108.7|87134.3|87109.3|87132|87107|19
1628623080000|2021-08-10 19:18:00|87134|87109|87134.4|87109.4|87134.7|87109.7|87133.5|87108.5|21
1628623090000|2021-08-10 19:18:10|87134.5|87109.5|87134.1|87109.1|87134.5|87109.5|87133.1|87108.1|14
1628623100000|2021-08-10 19:18:20|87134.2|87109.2|87133.5|87108.5|87135.4|87110.4|87133.5|87108.5|15
1628623110000|2021-08-10 19:18:30|87133.8|87108.8|87135.7|87110.7|87136.5|87111.5|87133.2|87108.2|20
1628623120000|2021-08-10 19:18:40|87136.3|87111.3|87134.6|87109.6|87138|87113|87134.6|87109.6|11
1628623130000|2021-08-10 19:18:50|87134.3|87109.3|87147.7|87097.7|87149.7|87109.6|87134.3|87096.8|15
1628623140000|2021-08-10 19:19:00|87147.6|87097.6|87147.8|87097.8|87148.4|87098.4|87147.3|87097.3|15
1628623150000|2021-08-10 19:19:10|87147.2|87097.2|87147.9|87097.9|87148.3|87098.3|87146.6|87096.6|16
1628623160000|2021-08-10 19:19:20|87147.8|87097.8|87146.2|87096.2|87148.3|87098.3|87145.9|87095.9|18
1628623170000|2021-08-10 19:19:30|87147.3|87097.3|87135.1|87110.1|87147.3|87110.3|87134.4|87096.4|29
1628623180000|2021-08-10 19:19:40|87134.8|87109.8|87133.1|87108.1|87134.8|87109.8|87132.9|87107.9|21
1628623190000|2021-08-10 19:19:50|87133.2|87108.2|87147.1|87097.1|87147.3|87109.7|87132.8|87097.1|21
1628623200000|2021-08-10 19:20:00|87147.3|87097.3|87134.1|87109.1|87147.3|87109.1|87133.4|87096|14
1628623210000|2021-08-10 19:20:10|87134.4|87109.4|87132.8|87107.8|87134.4|87109.4|87132.4|87107.4|21
1628623220000|2021-08-10 19:20:20|87134.5|87109.5|87134.1|87109.1|87135.4|87110.4|87133.1|87108.1|20
1628623230000|2021-08-10 19:20:30|87135|87110|87134.7|87109.7|87135.3|87110.3|87133.1|87108.1|18
1628623240000|2021-08-10 19:20:40|87133.5|87108.5|87134.8|87109.8|87135.2|87110.2|87132.2|87107.2|16
1628623250000|2021-08-10 19:20:50|87135.3|87110.3|87135.3|87110.3|87135.8|87110.8|87133.6|87108.6|22
1628623260000|2021-08-10 19:21:00|87135.1|87110.1|87135.5|87110.5|87136|87111|87134|87109|18
1628623270000|2021-08-10 19:21:10|87133.6|87108.6|87135.2|87110.2|87135.8|87110.8|87133.4|87108.4|13
1628623280000|2021-08-10 19:21:20|87135.9|87110.9|87133.4|87108.4|87136|87111|87133.3|87108.3|18
1628623290000|2021-08-10 19:21:30|87134.2|87109.2|87131.9|87106.9|87135.1|87110.1|87130.9|87105.9|18
1628623300000|2021-08-10 19:21:40|87131.7|87106.7|87134|87109|87134.4|87109.4|87131.7|87106.7|14
1628623310000|2021-08-10 19:21:50|87134.2|87109.2|87134|87109|87134.2|87109.2|87132.7|87107.7|19
1628623320000|2021-08-10 19:22:00|87133.8|87108.8|87132.9|87107.9|87133.9|87108.9|87131.4|87106.4|14
1628623330000|2021-08-10 19:22:10|87133.5|87108.5|87133.1|87108.1|87135.2|87110.2|87132.5|87107.5|27
1628623340000|2021-08-10 19:22:20|87133|87108|87132.7|87107.7|87133.9|87108.9|87131.8|87106.8|14
1628623350000|2021-08-10 19:22:30|87132.5|87107.5|87132.6|87107.6|87134.6|87109.6|87131.7|87106.7|25
1628623360000|2021-08-10 19:22:40|87132.9|87107.9|87132.6|87107.6|87132.9|87107.9|87131.5|87106.5|12
1628623370000|2021-08-10 19:22:50|87132.2|87107.2|87132.5|87107.5|87132.8|87107.8|87131.7|87106.7|13
1628623380000|2021-08-10 19:23:00|87131.8|87106.8|87133.6|87108.6|87134.5|87109.5|87130.9|87105.9|30
1628623390000|2021-08-10 19:23:10|87133.1|87108.1|87146.8|87096.8|87146.8|87109.5|87132.6|87096.8|12
1628623400000|2021-08-10 19:23:20|87147.2|87097.2|87129.8|87104.8|87147.2|87106.9|87128.6|87097.2|19
1628623410000|2021-08-10 19:23:30|87130.5|87105.5|87129.1|87104.1|87131|87106|87129.1|87104.1|11
1628623420000|2021-08-10 19:23:40|87128.8|87103.8|87125.5|87100.5|87129.8|87104.8|87125.5|87100.5|30
1628623430000|2021-08-10 19:23:50|87125.4|87100.4|87125.8|87100.8|87126.2|87101.2|87124.4|87099.4|16
1628623440000|2021-08-10 19:24:00|87126.1|87101.1|87125.6|87100.6|87126.3|87101.3|87124.7|87099.7|29
1628623450000|2021-08-10 19:24:10|87125.3|87100.3|87126.1|87101.1|87127|87102|87125.3|87100.3|15
1628623460000|2021-08-10 19:24:20|87127.2|87102.2|87125.7|87075.7|87128|87102.8|87114.5|87074.9|39
1628623470000|2021-08-10 19:24:30|87126.4|87076.4|87128.5|87078.5|87129|87079|87126.4|87076.4|34
1628623480000|2021-08-10 19:24:40|87128.7|87078.7|87130.9|87080.9|87130.9|87080.9|87127.9|87077.9|31
1628623490000|2021-08-10 19:24:50|87131|87081|87130.3|87080.3|87131.7|87081.7|87129.2|87079.2|36
1628623500000|2021-08-10 19:25:00|87130.6|87080.6|87131.1|87081.1|87132.5|87082.5|87129.2|87079.2|38
1628623510000|2021-08-10 19:25:10|87130.9|87080.9|87129.7|87079.7|87130.9|87080.9|87128.9|87078.9|39
1628623520000|2021-08-10 19:25:20|87129.9|87079.9|87130.9|87080.9|87130.9|87080.9|87129.2|87079.2|23
1628623530000|2021-08-10 19:25:30|87131|87081|87113.6|87088.6|87131|87092.7|87113.2|87080.5|25
1628623540000|2021-08-10 19:25:40|87113.3|87088.3|87124.3|87074.3|87126.5|87089.9|87113.3|87074.3|37
1628623550000|2021-08-10 19:25:50|87123.7|87073.7|87131.4|87081.4|87131.9|87089.6|87114.6|87073.7|54
1628623560000|2021-08-10 19:26:00|87129.4|87079.4|87129.1|87079.1|87131|87081|87128.8|87078.8|42
1628623570000|2021-08-10 19:26:10|87129.5|87079.5|87129|87079|87131.1|87081.1|87128|87078|41
1628623580000|2021-08-10 19:26:20|87128.9|87078.9|87129|87079|87129.7|87079.7|87127|87077|38
1628623590000|2021-08-10 19:26:30|87128.9|87078.9|87130.5|87080.5|87131|87081|87126.4|87076.4|34
1628623600000|2021-08-10 19:26:40|87130.7|87080.7|87113.1|87088.1|87130.7|87090|87112.6|87076.7|40
1628623610000|2021-08-10 19:26:50|87113|87088|87112.1|87087.1|87113.7|87088.7|87110.3|87085.3|46
1628623620000|2021-08-10 19:27:00|87112.5|87087.5|87119.9|87094.9|87120.2|87095.2|87111.3|87086.3|42
1628623630000|2021-08-10 19:27:10|87119.8|87094.8|87118.6|87093.6|87121.3|87096.3|87117.2|87092.2|33
1628623640000|2021-08-10 19:27:20|87118.8|87093.8|87118.4|87093.4|87119.1|87094.1|87117.8|87092.8|20
1628623650000|2021-08-10 19:27:30|87118.1|87093.1|87118.6|87093.6|87119.3|87094.3|87117.8|87092.8|19
1628623660000|2021-08-10 19:27:40|87118.4|87093.4|87119.7|87094.7|87120.1|87095.1|87118.4|87093.4|26
1628623670000|2021-08-10 19:27:50|87119.6|87094.6|87118.5|87093.5|87120|87095|87118.5|87093.5|16
1628623680000|2021-08-10 19:28:00|87118.7|87093.7|87118.7|87093.7|87119.2|87094.2|87118.2|87093.2|12
1628623690000|2021-08-10 19:28:10|87118.6|87093.6|87119.8|87094.8|87121.5|87096.5|87118.6|87093.6|25
1628623700000|2021-08-10 19:28:20|87120|87095|87120|87095|87120.8|87095.8|87119.7|87094.7|23
1628623710000|2021-08-10 19:28:30|87120.1|87095.1|87122|87097|87122.4|87097.4|87120.1|87095.1|8
1628623720000|2021-08-10 19:28:40|87121.7|87096.7|87118.9|87093.9|87121.7|87096.7|87118.6|87093.6|33
1628623730000|2021-08-10 19:28:50|87119.1|87094.1|87120|87095|87120.3|87095.3|87118.1|87093.1|20
1628623740000|2021-08-10 19:29:00|87119.7|87094.7|87119.9|87094.9|87120.8|87095.8|87119.5|87094.5|17
1628623750000|2021-08-10 19:29:10|87120|87095|87120.7|87095.7|87121.4|87096.4|87118.9|87093.9|26
1628623760000|2021-08-10 19:29:20|87120.8|87095.8|87115.6|87090.6|87120.8|87095.8|87114.1|87089.1|33
1628623770000|2021-08-10 19:29:30|87115.5|87090.5|87121|87096|87127.8|87097.8|87112.1|87074.6|48
1628623780000|2021-08-10 19:29:40|87121.5|87096.5|87120.9|87095.9|87121.7|87096.7|87120.3|87095.3|27
1628623790000|2021-08-10 19:29:50|87120.6|87095.6|87122.1|87097.1|87122.1|87097.1|87119.8|87094.8|14
1628623800000|2021-08-10 19:30:00|87121.5|87096.5|87133.4|87083.4|87134.1|87098.1|87121.1|87082.9|32
1628623810000|2021-08-10 19:30:10|87133.2|87083.2|87124|87099|87134.7|87101.7|87119.8|87082.4|35
1628623820000|2021-08-10 19:30:20|87124.2|87099.2|87135.9|87085.9|87140.9|87101.7|87121.5|87084.8|74
1628623830000|2021-08-10 19:30:30|87137.3|87087.3|87157.6|87107.6|87157.6|87107.6|87135.7|87085.7|71
1628623840000|2021-08-10 19:30:40|87157|87107|87156.9|87106.9|87158.6|87108.6|87156.1|87106.1|50
1628623850000|2021-08-10 19:30:50|87157|87107|87165.6|87115.6|87166.4|87116.4|87157|87107|62
1628623860000|2021-08-10 19:31:00|87165.9|87115.9|87171.2|87121.2|87173.4|87123.4|87165.8|87115.8|70
1628623870000|2021-08-10 19:31:10|87172.5|87122.5|87173.6|87123.6|87173.7|87123.7|87170.5|87120.5|53
1628623880000|2021-08-10 19:31:20|87173.3|87123.3|87178.5|87128.5|87179|87129|87171.7|87121.7|47
1628623890000|2021-08-10 19:31:30|87178.3|87128.3|87177.5|87127.5|87179.6|87129.6|87175.5|87125.5|53
1628623900000|2021-08-10 19:31:40|87176.9|87126.9|87177.4|87127.4|87178|87128|87176.3|87126.3|48
1628623910000|2021-08-10 19:31:50|87177.3|87127.3|87183.1|87133.1|87189.3|87139.3|87176.7|87126.7|55
1628623920000|2021-08-10 19:32:00|87182.9|87132.9|87181.2|87131.2|87184.6|87134.6|87179.9|87129.9|71
1628623930000|2021-08-10 19:32:10|87181.4|87131.4|87180.5|87130.5|87183.1|87133.1|87180.4|87130.4|51
1628623940000|2021-08-10 19:32:20|87180.4|87130.4|87178.1|87128.1|87182.8|87132.8|87177.4|87127.4|57
1628623950000|2021-08-10 19:32:30|87178.2|87128.2|87179.3|87129.3|87179.9|87129.9|87176.9|87126.9|55
1628623960000|2021-08-10 19:32:40|87179.2|87129.2|87174.8|87124.8|87179.2|87129.2|87174.7|87124.7|51
1628623970000|2021-08-10 19:32:50|87174.9|87124.9|87171.6|87121.6|87174.9|87124.9|87170.5|87120.5|48
1628623980000|2021-08-10 19:33:00|87171.5|87121.5|87174.9|87124.9|87177|87127|87171.3|87121.3|52
1628623990000|2021-08-10 19:33:10|87175.2|87125.2|87174.7|87124.7|87176.7|87126.7|87174|87124|42
1628624000000|2021-08-10 19:33:20|87175.1|87125.1|87173.1|87123.1|87175.1|87125.1|87170.4|87120.4|63
1628624010000|2021-08-10 19:33:30|87172.5|87122.5|87162.7|87137.7|87174.6|87138.2|87160.5|87120.8|63
1628624020000|2021-08-10 19:33:40|87162.8|87137.8|87174|87124|87174.6|87140.3|87161.5|87123.3|28
1628624030000|2021-08-10 19:33:50|87174.4|87124.4|87176.5|87126.5|87178.3|87128.3|87173.8|87123.8|42
1628624040000|2021-08-10 19:34:00|87176.9|87126.9|87175.9|87125.9|87177.4|87127.4|87175|87125|19
1628624050000|2021-08-10 19:34:10|87176|87126|87176.1|87126.1|87176.1|87126.1|87174.8|87124.8|15
1628624060000|2021-08-10 19:34:20|87175.9|87125.9|87173.6|87123.6|87177.4|87127.4|87172.5|87122.5|25
1628624070000|2021-08-10 19:34:30|87173.2|87123.2|87172.3|87122.3|87174.1|87124.1|87171.1|87121.1|34
1628624080000|2021-08-10 19:34:40|87172.4|87122.4|87172.7|87122.7|87173.4|87123.4|87171.7|87121.7|19
1628624090000|2021-08-10 19:34:50|87172.6|87122.6|87172.7|87122.7|87173.5|87123.5|87172.1|87122.1|11
1628624100000|2021-08-10 19:35:00|87171.8|87121.8|87172.1|87122.1|87172.8|87137.8|87158.9|87121.6|22
1628624110000|2021-08-10 19:35:10|87171.8|87121.8|87162.6|87137.6|87171.8|87137.6|87159.8|87120.1|18
1628624120000|2021-08-10 19:35:20|87161.9|87136.9|87161.1|87136.1|87161.9|87136.9|87159.1|87134.1|21
1628624130000|2021-08-10 19:35:30|87159.7|87134.7|87161|87136|87174.8|87136.5|87159.4|87121|51
1628624140000|2021-08-10 19:35:40|87160.8|87135.8|87171.9|87121.9|87173.8|87137.2|87159.3|87121|38
1628624150000|2021-08-10 19:35:50|87172.2|87122.2|87174.4|87124.4|87177.3|87135.8|87160.8|87122.2|32
1628624160000|2021-08-10 19:36:00|87174|87124|87174.1|87124.1|87176.2|87126.2|87173.2|87123.2|56
1628624170000|2021-08-10 19:36:10|87174|87124|87174.9|87124.9|87174.9|87124.9|87172.9|87122.9|9
1628624180000|2021-08-10 19:36:20|87161.6|87136.6|87174.6|87124.6|87176.2|87137.2|87160.7|87123|30
1628624190000|2021-08-10 19:36:30|87174.4|87124.4|87173.9|87123.9|87175.1|87125.1|87172.8|87122.8|39
1628624200000|2021-08-10 19:36:40|87174.4|87124.4|87173.4|87123.4|87174.6|87124.6|87172.4|87122.4|30
1628624210000|2021-08-10 19:36:50|87173.2|87123.2|87170.6|87120.6|87174.3|87124.3|87169.7|87119.7|19
1628624220000|2021-08-10 19:37:00|87169.7|87119.7|87171.4|87121.4|87173.5|87136.2|87157.8|87119.7|39
1628624230000|2021-08-10 19:37:10|87171.3|87121.3|87171.2|87121.2|87175.6|87125.6|87169.9|87119.9|50
1628624240000|2021-08-10 19:37:20|87171.3|87121.3|87158.1|87133.1|87171.3|87134.5|87157.2|87120.4|24
1628624250000|2021-08-10 19:37:30|87158.7|87133.7|87158.9|87133.9|87159.6|87134.6|87157.6|87132.6|30
1628624260000|2021-08-10 19:37:40|87158.3|87133.3|87161.4|87136.4|87162.1|87137.1|87157.9|87132.9|28
1628624270000|2021-08-10 19:37:50|87161.9|87136.9|87171.9|87121.9|87174.4|87137.3|87160|87120.9|37
1628624280000|2021-08-10 19:38:00|87170.8|87120.8|87171.7|87121.7|87173.4|87134.9|87157.7|87117.8|50
1628624290000|2021-08-10 19:38:10|87168.9|87118.9|87170.8|87120.8|87172.7|87122.7|87167.7|87117.7|42
1628624300000|2021-08-10 19:38:20|87170.7|87120.7|87168.7|87118.7|87170.7|87120.7|87168.3|87118.3|35
1628624310000|2021-08-10 19:38:30|87168.4|87118.4|87170.4|87120.4|87170.9|87120.9|87166.7|87116.7|49
1628624320000|2021-08-10 19:38:40|87168.9|87118.9|87170.3|87120.3|87170.8|87120.8|87167.6|87117.6|29
1628624330000|2021-08-10 19:38:50|87169.9|87119.9|87166.1|87116.1|87170.9|87120.9|87164.8|87114.8|46
1628624340000|2021-08-10 19:39:00|87166.5|87116.5|87163.5|87113.5|87166.5|87116.5|87161.2|87111.2|43
1628624350000|2021-08-10 19:39:10|87163.4|87113.4|87163.8|87113.8|87164.1|87114.1|87162.5|87112.5|28
1628624360000|2021-08-10 19:39:20|87163.4|87113.4|87161.9|87111.9|87163.6|87113.6|87161.6|87111.6|17
1628624370000|2021-08-10 19:39:30|87162.1|87112.1|87162.5|87112.5|87165.4|87115.4|87162.1|87112.1|33
1628624380000|2021-08-10 19:39:40|87163.6|87113.6|87162.8|87112.8|87164.3|87114.3|87162.6|87112.6|39
1628624390000|2021-08-10 19:39:50|87162.6|87112.6|87162.2|87112.2|87163.5|87113.5|87162.2|87112.2|9
1628624400000|2021-08-10 19:40:00|87162.3|87112.3|87164.1|87114.1|87164.1|87114.1|87161.1|87111.1|25
1628624410000|2021-08-10 19:40:10|87163.7|87113.7|87149.6|87124.6|87164.1|87125.3|87147.6|87110.7|19
1628624420000|2021-08-10 19:40:20|87149.5|87124.5|87151.3|87126.3|87151.3|87126.3|87148.1|87123.1|22
1628624430000|2021-08-10 19:40:30|87151.8|87126.8|87158.6|87108.6|87162.7|87126.8|87146.5|87108|42
1628624440000|2021-08-10 19:40:40|87159.4|87109.4|87144.3|87119.3|87159.4|87120.2|87144.1|87106.8|45
1628624450000|2021-08-10 19:40:50|87143.1|87118.1|87158.7|87108.7|87159.4|87119.7|87143.1|87106|36
1628624460000|2021-08-10 19:41:00|87159|87109|87146.6|87121.6|87159|87122.3|87146.6|87108.2|26
1628624470000|2021-08-10 19:41:10|87146.8|87121.8|87140.4|87115.4|87156|87121.8|87140.4|87104.8|20
1628624480000|2021-08-10 19:41:20|87154.9|87104.9|87152.8|87102.8|87154.9|87104.9|87152.3|87102.3|21
1628624490000|2021-08-10 19:41:30|87153.1|87103.1|87142.1|87117.1|87156.3|87120.8|87139.5|87102.7|40
1628624500000|2021-08-10 19:41:40|87142.3|87117.3|87143.3|87118.3|87156.9|87119.4|87140.4|87102.9|35
1628624510000|2021-08-10 19:41:50|87141.8|87116.8|87154.2|87104.2|87155.2|87117.3|87141.8|87103.2|14
1628624520000|2021-08-10 19:42:00|87154.6|87104.6|87142.7|87117.7|87156.8|87119.5|87142.5|87104.6|26
1628624530000|2021-08-10 19:42:10|87143.1|87118.1|87155.9|87105.9|87155.9|87120.6|87141.3|87105.9|31
1628624540000|2021-08-10 19:42:20|87156|87106|87160.4|87110.4|87163.1|87122.7|87143|87103.5|48
1628624550000|2021-08-10 19:42:30|87160.6|87110.6|87160.9|87110.9|87161.2|87111.2|87159.6|87109.6|27
1628624560000|2021-08-10 19:42:40|87161|87111|87149.4|87124.4|87161.1|87124.8|87148.1|87109.9|39
1628624570000|2021-08-10 19:42:50|87149.3|87124.3|87160.4|87110.4|87161|87124.3|87148|87110.4|22
1628624580000|2021-08-10 19:43:00|87160.5|87110.5|87159.2|87109.2|87161.8|87124.1|87147|87109.2|26
1628624590000|2021-08-10 19:43:10|87159|87109|87160.2|87110.2|87160.8|87123.2|87145.8|87109|19
1628624600000|2021-08-10 19:43:20|87160.1|87110.1|87147|87122|87160.5|87123.9|87147|87110.1|42
1628624610000|2021-08-10 19:43:30|87146.5|87121.5|87147.8|87122.8|87160.6|87123|87145.6|87107.2|46
1628624620000|2021-08-10 19:43:40|87148|87123|87139.7|87114.7|87160.6|87123.4|87137.7|87100|40
1628624630000|2021-08-10 19:43:50|87140.6|87115.6|87154.7|87104.7|87156.9|87117.9|87140.3|87101.6|55
1628624640000|2021-08-10 19:44:00|87154.8|87104.8|87153.4|87103.4|87156.4|87118.6|87141.4|87102.6|68
1628624650000|2021-08-10 19:44:10|87152.6|87102.6|87154.3|87104.3|87155.2|87118.5|87139.8|87102.6|16
1628624660000|2021-08-10 19:44:20|87142|87117|87152.8|87102.8|87155.1|87117.2|87139.6|87100.9|25
1628624670000|2021-08-10 19:44:30|87152.5|87102.5|87155|87105|87155.7|87117.7|87138.4|87102.3|38
1628624680000|2021-08-10 19:44:40|87154.1|87104.1|87153.7|87103.7|87156.5|87119.1|87140.7|87100|48
1628624690000|2021-08-10 19:44:50|87153.1|87103.1|87138.8|87113.8|87153.3|87114.8|87135.8|87099.2|30
1628624700000|2021-08-10 19:45:00|87140.6|87115.6|87154.7|87104.7|87155.4|87115.9|87139.7|87103.5|40
1628624710000|2021-08-10 19:45:10|87153.5|87103.5|87152.2|87102.2|87156.3|87119.2|87139.1|87101.2|50
1628624720000|2021-08-10 19:45:20|87151.7|87101.7|87151.3|87101.3|87153.6|87103.6|87150|87100|18
1628624730000|2021-08-10 19:45:30|87151.9|87101.9|87153.3|87103.3|87153.4|87103.4|87151|87101|10
1628624740000|2021-08-10 19:45:40|87153.4|87103.4|87150.5|87100.5|87153.4|87103.4|87150.5|87100.5|7
1628624750000|2021-08-10 19:45:50|87149.8|87099.8|87149.4|87099.4|87155|87115.9|87137|87098.3|29
1628624760000|2021-08-10 19:46:00|87146.9|87096.9|87149.2|87099.2|87150.1|87100.1|87146.4|87096.4|26
1628624770000|2021-08-10 19:46:10|87149|87099|87149.5|87099.5|87149.5|87099.5|87148.2|87098.2|10
1628624780000|2021-08-10 19:46:20|87148.9|87098.9|87150.1|87100.1|87150.3|87100.3|87148.9|87098.9|20
1628624790000|2021-08-10 19:46:30|87150.7|87100.7|87149.6|87099.6|87151.1|87101.1|87149.2|87099.2|27
1628624800000|2021-08-10 19:46:40|87150.5|87100.5|87139|87114|87150.8|87115.1|87138.2|87100.5|24
1628624810000|2021-08-10 19:46:50|87138.1|87113.1|87139.7|87114.7|87141.5|87116.5|87136.9|87111.9|21
1628624820000|2021-08-10 19:47:00|87140|87115|87139.7|87114.7|87140.7|87115.7|87139.1|87114.1|25
1628624830000|2021-08-10 19:47:10|87140.1|87115.1|87140.9|87115.9|87141.2|87116.2|87139.4|87114.4|13
1628624840000|2021-08-10 19:47:20|87141|87116|87141.5|87116.5|87143.7|87118.7|87140|87115|32
1628624850000|2021-08-10 19:47:30|87142.2|87117.2|87142.9|87117.9|87143.4|87118.4|87140.1|87115.1|24
1628624860000|2021-08-10 19:47:40|87143.3|87118.3|87143.2|87118.2|87143.6|87118.6|87142.5|87117.5|11
1628624870000|2021-08-10 19:47:50|87143.1|87118.1|87142.7|87117.7|87143.8|87118.8|87142.6|87117.6|13
1628624880000|2021-08-10 19:48:00|87142.8|87117.8|87139.2|87114.2|87143.3|87118.3|87139.2|87114.2|23
1628624890000|2021-08-10 19:48:10|87141.2|87116.2|87141.1|87116.1|87145.2|87120.2|87140.7|87115.7|18
1628624900000|2021-08-10 19:48:20|87142.3|87117.3|87166.7|87116.7|87167.5|87130.4|87140.7|87111.3|45
1628624910000|2021-08-10 19:48:30|87165.6|87115.6|87165.2|87115.2|87167.4|87117.4|87164.1|87114.1|38
1628624920000|2021-08-10 19:48:40|87165.5|87115.5|87164.2|87114.2|87165.6|87115.6|87161.9|87111.9|29
1628624930000|2021-08-10 19:48:50|87163|87113|87169.4|87119.4|87170.1|87120.1|87162.4|87112.4|36
1628624940000|2021-08-10 19:49:00|87169.5|87119.5|87168.7|87118.7|87169.9|87119.9|87168.5|87118.5|33
1628624950000|2021-08-10 19:49:10|87168.6|87118.6|87165.8|87115.8|87169.3|87119.3|87162.3|87112.3|45
1628624960000|2021-08-10 19:49:20|87165.6|87115.6|87163.3|87113.3|87165.7|87115.7|87163.1|87113.1|26
1628624970000|2021-08-10 19:49:30|87164|87114|87165.6|87115.6|87165.6|87115.6|87163.5|87113.5|31
1628624980000|2021-08-10 19:49:40|87165.8|87115.8|87166.2|87116.2|87166.6|87116.6|87164|87114|35
1628624990000|2021-08-10 19:49:50|87166.1|87116.1|87153.2|87128.2|87167.3|87130.9|87151.2|87116.1|32
1628625000000|2021-08-10 19:50:00|87153|87128|87152.6|87127.6|87153.3|87128.3|87151.6|87126.6|34
1628625010000|2021-08-10 19:50:10|87152.5|87127.5|87153|87128|87156|87131|87152.4|87127.4|25
1628625020000|2021-08-10 19:50:20|87152.9|87127.9|87166.5|87116.5|87166.8|87130.3|87152.7|87116.2|23
1628625030000|2021-08-10 19:50:30|87166.7|87116.7|87154.7|87129.7|87168.1|87131.1|87154.3|87116.1|39
1628625040000|2021-08-10 19:50:40|87154.8|87129.8|87153.4|87128.4|87155.8|87130.8|87153|87128|25
1628625050000|2021-08-10 19:50:50|87153.7|87128.7|87153.9|87128.9|87154.4|87129.4|87152.2|87127.2|37
1628625060000|2021-08-10 19:51:00|87153.5|87128.5|87153.8|87128.8|87154.3|87129.3|87150.5|87125.5|43
1628625070000|2021-08-10 19:51:10|87153.9|87128.9|87155.9|87130.9|87155.9|87130.9|87152.8|87127.8|29
1628625080000|2021-08-10 19:51:20|87156.2|87131.2|87178.3|87128.3|87178.3|87138|87156.2|87125.1|52
1628625090000|2021-08-10 19:51:30|87178.4|87128.4|87178.6|87128.6|87178.6|87128.6|87174.8|87124.8|36
1628625100000|2021-08-10 19:51:40|87178.3|87128.3|87178.4|87128.4|87179.4|87129.4|87177.2|87127.2|46
1628625110000|2021-08-10 19:51:50|87178.3|87128.3|87177.6|87127.6|87178.8|87128.8|87177.1|87127.1|33
1628625120000|2021-08-10 19:52:00|87177.7|87127.7|87178|87128|87178.6|87128.6|87177.7|87127.7|19
1628625130000|2021-08-10 19:52:10|87178.1|87128.1|87165.4|87140.4|87178.8|87140.5|87164.4|87128.1|20
1628625140000|2021-08-10 19:52:20|87165.2|87140.2|87164.3|87139.3|87165.5|87140.5|87164|87139|17
1628625150000|2021-08-10 19:52:30|87164.2|87139.2|87164.3|87139.3|87165|87140|87164.2|87139.2|11
1628625160000|2021-08-10 19:52:40|87163.9|87138.9|87165.3|87140.3|87165.5|87140.5|87161.9|87136.9|25
1628625170000|2021-08-10 19:52:50|87165.2|87140.2|87166.5|87141.5|87166.5|87141.5|87163.9|87138.9|49
1628625180000|2021-08-10 19:53:00|87165.5|87140.5|87165.5|87140.5|87167.5|87142.5|87164.9|87139.9|37
1628625190000|2021-08-10 19:53:10|87165.3|87140.3|87167.2|87142.2|87168.2|87143.2|87165.2|87140.2|26
1628625200000|2021-08-10 19:53:20|87166.9|87141.9|87166.5|87141.5|87167.2|87142.2|87166.2|87141.2|22
1628625210000|2021-08-10 19:53:30|87166.2|87141.2|87167.8|87142.8|87168.2|87143.2|87166.2|87141.2|26
1628625220000|2021-08-10 19:53:40|87167.7|87142.7|87165.5|87140.5|87167.7|87142.7|87165.4|87140.4|25
1628625230000|2021-08-10 19:53:50|87165.6|87140.6|87183|87133|87183|87143.2|87165.3|87131.3|20
1628625240000|2021-08-10 19:54:00|87183.8|87133.8|87181|87131|87183.8|87133.8|87179.5|87129.5|47
1628625250000|2021-08-10 19:54:10|87180.6|87130.6|87180.5|87130.5|87182.4|87145.2|87170.2|87127.9|54
1628625260000|2021-08-10 19:54:20|87180.6|87130.6|87180.9|87130.9|87181.3|87131.3|87178.5|87128.5|35
1628625270000|2021-08-10 19:54:30|87180.8|87130.8|87181.3|87131.3|87182.2|87132.2|87180|87130|29
1628625280000|2021-08-10 19:54:40|87181.4|87131.4|87179.4|87129.4|87182.7|87132.7|87178.9|87128.9|36
1628625290000|2021-08-10 19:54:50|87180.4|87130.4|87178.9|87128.9|87180.8|87130.8|87177.9|87127.9|20
1628625300000|2021-08-10 19:55:00|87179.5|87129.5|87189.2|87139.2|87204.3|87154.3|87177.9|87127.9|63
1628625310000|2021-08-10 19:55:10|87189.3|87139.3|87192.4|87142.4|87193.3|87143.3|87187.4|87137.4|48
1628625320000|2021-08-10 19:55:20|87192.2|87142.2|87195.9|87145.9|87195.9|87145.9|87192.2|87142.2|35
1628625330000|2021-08-10 19:55:30|87195.3|87145.3|87194.5|87144.5|87195.3|87145.3|87192.8|87142.8|26
1628625340000|2021-08-10 19:55:40|87195.6|87145.6|87191.5|87141.5|87195.6|87145.6|87190.9|87140.9|19
1628625350000|2021-08-10 19:55:50|87191.4|87141.4|87192.2|87142.2|87192.7|87142.7|87189.6|87139.6|41
1628625360000|2021-08-10 19:56:00|87192.6|87142.6|87192.9|87142.9|87193.2|87143.2|87188.8|87138.8|41
1628625370000|2021-08-10 19:56:10|87193|87143|87194.2|87144.2|87194.8|87144.8|87192.1|87142.1|36
1628625380000|2021-08-10 19:56:20|87194.1|87144.1|87198|87148|87199|87149|87194.1|87144.1|58
1628625390000|2021-08-10 19:56:30|87197.5|87147.5|87201.9|87151.9|87207.2|87157.2|87196.6|87146.6|51
1628625400000|2021-08-10 19:56:40|87201.7|87151.7|87203|87153|87203.8|87153.8|87200.2|87150.2|46
1628625410000|2021-08-10 19:56:50|87202.6|87152.6|87201.6|87151.6|87204.1|87154.1|87201.1|87151.1|42
1628625420000|2021-08-10 19:57:00|87202.5|87152.5|87199.8|87149.8|87202.8|87152.8|87199.8|87149.8|27
1628625430000|2021-08-10 19:57:10|87200.6|87150.6|87197.6|87147.6|87201.3|87151.3|87197.6|87147.6|44
1628625440000|2021-08-10 19:57:20|87197.5|87147.5|87198|87148|87199.7|87149.7|87197.1|87147.1|29
1628625450000|2021-08-10 19:57:30|87197.6|87147.6|87198.8|87148.8|87198.8|87148.8|87197.5|87147.5|24
1628625460000|2021-08-10 19:57:40|87199.3|87149.3|87199.7|87149.7|87200.6|87150.6|87199.2|87149.2|37
1628625470000|2021-08-10 19:57:50|87200.6|87150.6|87200|87150|87200.8|87150.8|87199|87149|34
1628625480000|2021-08-10 19:58:00|87198.9|87148.9|87198.3|87148.3|87201.8|87151.8|87197.4|87147.4|47
1628625490000|2021-08-10 19:58:10|87198.2|87148.2|87195.7|87145.7|87198.4|87148.4|87195.7|87145.7|26
1628625500000|2021-08-10 19:58:20|87196.7|87146.7|87195.2|87145.2|87196.9|87146.9|87194.9|87144.9|36
1628625510000|2021-08-10 19:58:30|87195.3|87145.3|87197.5|87147.5|87197.5|87147.5|87192.4|87142.4|39
1628625520000|2021-08-10 19:58:40|87197.7|87147.7|87200.2|87150.2|87200.2|87150.2|87197.3|87147.3|37
1628625530000|2021-08-10 19:58:50|87200.3|87150.3|87201.3|87151.3|87201.5|87151.5|87199.4|87149.4|41
1628625540000|2021-08-10 19:59:00|87201|87151|87194.4|87144.4|87201.4|87159.9|87184.4|87144.4|38
1628625550000|2021-08-10 19:59:10|87194.2|87144.2|87187.7|87137.7|87195.2|87145.2|87184.7|87134.7|50
1628625560000|2021-08-10 19:59:20|87186.7|87136.7|87181.6|87131.6|87187.3|87137.3|87181.6|87131.6|51
1628625570000|2021-08-10 19:59:30|87181.8|87131.8|87183.2|87133.2|87183.5|87133.5|87179|87129|55
1628625580000|2021-08-10 19:59:40|87182.5|87132.5|87184.7|87134.7|87185.6|87135.6|87182.5|87132.5|48
1628625590000|2021-08-10 19:59:50|87185.6|87135.6|87186.3|87136.3|87186.7|87136.7|87185|87135|25
1628625600000|2021-08-10 20:00:00|87186.2|87136.2|87187.3|87137.3|87188.2|87138.2|87186.2|87136.2|32
1628625610000|2021-08-10 20:00:10|87187.4|87137.4|87189.2|87139.2|87189.3|87139.3|87187.4|87137.4|28
1628625620000|2021-08-10 20:00:20|87189.1|87139.1|87187.8|87137.8|87189.7|87139.7|87187.5|87137.5|38
1628625630000|2021-08-10 20:00:30|87187.9|87137.9|87203.8|87153.8|87204.5|87154.5|87186.6|87136.6|49
1628625640000|2021-08-10 20:00:40|87203.9|87153.9|87213.6|87163.6|87213.9|87163.9|87203.9|87153.9|55
1628625650000|2021-08-10 20:00:50|87213.2|87163.2|87214.5|87164.5|87215.9|87165.9|87211.2|87161.2|41
1628625660000|2021-08-10 20:01:00|87214.4|87164.4|87193.4|87143.4|87214.4|87164.4|87189.9|87139.9|59
1628625670000|2021-08-10 20:01:10|87193.2|87143.2|87189|87139|87193.4|87143.4|87188.8|87138.8|30
1628625680000|2021-08-10 20:01:20|87188.9|87138.9|87187.8|87137.8|87189.1|87139.1|87187|87137|30
1628625690000|2021-08-10 20:01:30|87188.2|87138.2|87187.7|87137.7|87188.5|87138.5|87186|87136|20
1628625700000|2021-08-10 20:01:40|87187.5|87137.5|87187.3|87137.3|87187.5|87137.5|87184.5|87134.5|24
1628625710000|2021-08-10 20:01:50|87186.7|87136.7|87177.2|87127.2|87187.4|87137.4|87174.6|87124.6|49
1628625720000|2021-08-10 20:02:00|87176.3|87126.3|87187.3|87137.3|87192.6|87142.6|87176.3|87126.3|57
1628625730000|2021-08-10 20:02:10|87185.8|87135.8|87177.3|87127.3|87188.9|87138.9|87177.3|87127.3|49
1628625740000|2021-08-10 20:02:20|87178|87128|87173.1|87123.1|87178.4|87128.4|87172.6|87122.6|40
1628625750000|2021-08-10 20:02:30|87179.2|87129.2|87188.1|87138.1|87188.1|87138.1|87178.9|87128.9|34
1628625760000|2021-08-10 20:02:40|87187.9|87137.9|87194.7|87144.7|87194.8|87144.8|87187.2|87137.2|33
1628625770000|2021-08-10 20:02:50|87194.8|87144.8|87177.3|87127.3|87195.8|87145.8|87177.3|87127.3|36
1628625780000|2021-08-10 20:03:00|87178.3|87128.3|87173.1|87123.1|87179|87129|87171.2|87121.2|44
1628625790000|2021-08-10 20:03:10|87172.3|87122.3|87173|87123|87173.8|87123.8|87169.6|87119.6|26
1628625800000|2021-08-10 20:03:20|87172.3|87122.3|87173.6|87123.6|87173.6|87123.6|87172.2|87122.2|12
1628625810000|2021-08-10 20:03:30|87173.3|87123.3|87173.8|87123.8|87174.2|87124.2|87171.8|87121.8|30
1628625820000|2021-08-10 20:03:40|87174.5|87124.5|87174.3|87124.3|87174.6|87124.6|87173|87123|21
1628625830000|2021-08-10 20:03:50|87174|87124|87173.6|87123.6|87174.9|87124.9|87172|87122|24
1628625840000|2021-08-10 20:04:00|87172.7|87122.7|87172.3|87122.3|87173.5|87123.5|87171.4|87121.4|12
1628625850000|2021-08-10 20:04:10|87171.9|87121.9|87172.4|87122.4|87175.8|87125.8|87171.8|87121.8|57
1628625860000|2021-08-10 20:04:20|87172.5|87122.5|87173|87123|87173.6|87123.6|87171.8|87121.8|26
1628625870000|2021-08-10 20:04:30|87172.3|87122.3|87177|87127|87178.8|87128.8|87170.9|87120.9|46
1628625880000|2021-08-10 20:04:40|87176.9|87126.9|87179.2|87129.2|87179.3|87129.3|87175.8|87125.8|27
1628625890000|2021-08-10 20:04:50|87179.4|87129.4|87185.1|87135.1|87186.5|87136.5|87179.4|87129.4|31
1628625900000|2021-08-10 20:05:00|87185.5|87135.5|87185.3|87135.3|87186.3|87136.3|87179.9|87129.9|40
1628625910000|2021-08-10 20:05:10|87185.1|87135.1|87190.3|87140.3|87190.3|87140.3|87184.3|87134.3|46
1628625920000|2021-08-10 20:05:20|87189.1|87139.1|87192.3|87142.3|87192.7|87142.7|87188.7|87138.7|39
1628625930000|2021-08-10 20:05:30|87192.4|87142.4|87189.8|87139.8|87192.4|87142.4|87188.4|87138.4|25
1628625940000|2021-08-10 20:05:40|87189.9|87139.9|87195.1|87145.1|87195.4|87145.4|87189.3|87139.3|31
1628625950000|2021-08-10 20:05:50|87194.8|87144.8|87195.3|87145.3|87196.1|87146.1|87193.3|87143.3|31
1628625960000|2021-08-10 20:06:00|87195.4|87145.4|87194.9|87144.9|87195.4|87145.4|87193.7|87143.7|40
1628625970000|2021-08-10 20:06:10|87195.5|87145.5|87202.7|87152.7|87203.2|87153.2|87195.5|87145.5|31
1628625980000|2021-08-10 20:06:20|87202.5|87152.5|87205.6|87155.6|87205.6|87155.6|87200.3|87150.3|21
1628625990000|2021-08-10 20:06:30|87202.8|87152.8|87209.7|87159.7|87211.5|87161.5|87202.7|87152.7|40
1628626000000|2021-08-10 20:06:40|87209.5|87159.5|87209.9|87159.9|87210.2|87160.2|87208.5|87158.5|13
1628626010000|2021-08-10 20:06:50|87209.8|87159.8|87214.9|87164.9|87215|87165|87207.5|87157.5|30
1628626020000|2021-08-10 20:07:00|87214.6|87164.6|87215.4|87165.4|87216.6|87166.6|87214.1|87164.1|34
1628626030000|2021-08-10 20:07:10|87215.5|87165.5|87213|87163|87215.5|87165.5|87212.6|87162.6|22
1628626040000|2021-08-10 20:07:20|87213.7|87163.7|87215.1|87165.1|87215.1|87165.1|87213.7|87163.7|17
1628626050000|2021-08-10 20:07:30|87214.4|87164.4|87215.7|87165.7|87216.2|87166.2|87213.6|87163.6|21
1628626060000|2021-08-10 20:07:40|87216|87166|87215.4|87165.4|87217.1|87167.1|87213|87163|36
1628626070000|2021-08-10 20:07:50|87215.9|87165.9|87215.6|87165.6|87216.6|87166.6|87215.2|87165.2|10
1628626080000|2021-08-10 20:08:00|87215.7|87165.7|87215.8|87165.8|87216.9|87166.9|87215.4|87165.4|26
1628626090000|2021-08-10 20:08:10|87215.2|87165.2|87214.5|87164.5|87216.9|87166.9|87213.6|87163.6|16
1628626100000|2021-08-10 20:08:20|87214.3|87164.3|87215.7|87165.7|87216.8|87166.8|87214.3|87164.3|24
1628626110000|2021-08-10 20:08:30|87216.7|87166.7|87216.3|87166.3|87216.9|87166.9|87214.5|87164.5|27
1628626120000|2021-08-10 20:08:40|87216.2|87166.2|87217.7|87167.7|87217.7|87167.7|87215.9|87165.9|15
1628626130000|2021-08-10 20:08:50|87217.5|87167.5|87214.8|87164.8|87217.5|87167.5|87214.5|87164.5|12
1628626140000|2021-08-10 20:09:00|87215.2|87165.2|87217|87167|87217.4|87167.4|87215.2|87165.2|11
1628626150000|2021-08-10 20:09:10|87218|87168|87217.6|87167.6|87218.1|87168.1|87217.5|87167.5|7
1628626160000|2021-08-10 20:09:20|87212.8|87162.8|87216.1|87166.1|87216.6|87166.6|87212.8|87162.8|8
1628626170000|2021-08-10 20:09:30|87217|87167|87218|87168|87218|87168|87216.3|87166.3|11
1628626180000|2021-08-10 20:09:40|87213.8|87163.8|87218.3|87168.3|87218.7|87168.7|87213.8|87163.8|22
1628626190000|2021-08-10 20:09:50|87218.7|87168.7|87218.2|87168.2|87218.7|87168.7|87217.7|87167.7|9
1628626200000|2021-08-10 20:10:00|87218.1|87168.1|87216.2|87166.2|87218.1|87168.1|87214.7|87164.7|7
1628626210000|2021-08-10 20:10:10|87217.6|87167.6|87218.8|87168.8|87219.3|87169.3|87216.3|87166.3|37
1628626220000|2021-08-10 20:10:20|87219.9|87169.9|87220.7|87170.7|87220.7|87170.7|87218.4|87168.4|21
1628626230000|2021-08-10 20:10:30|87220.8|87170.8|87218.1|87168.1|87220.8|87170.8|87217.9|87167.9|14
1628626240000|2021-08-10 20:10:40|87217.9|87167.9|87222.6|87172.6|87223.7|87173.7|87217.9|87167.9|24
1628626250000|2021-08-10 20:10:50|87211.3|87186.3|87218.7|87168.7|87220.5|87186.3|87211.3|87167.1|26
1628626260000|2021-08-10 20:11:00|87218.6|87168.6|87221.2|87171.2|87222.7|87184.4|87207.3|87166.2|31
1628626270000|2021-08-10 20:11:10|87208.6|87183.6|87220.8|87170.8|87221.8|87183.6|87208.6|87170.8|7
1628626280000|2021-08-10 20:11:20|87222.1|87172.1|87218.7|87168.7|87222.1|87184|87206.8|87167.8|12
1628626290000|2021-08-10 20:11:30|87218.8|87168.8|87224.9|87174.9|87226.8|87186.7|87211.7|87168.8|45
1628626300000|2021-08-10 20:11:40|87225.3|87175.3|87227.1|87177.1|87227.1|87177.1|87225.2|87175.2|17
1628626310000|2021-08-10 20:11:50|87227.3|87177.3|87227|87177|87227.3|87177.3|87224.2|87174.2|31
1628626320000|2021-08-10 20:12:00|87227.4|87177.4|87225.8|87175.8|87228.6|87178.6|87225.8|87175.8|23
1628626330000|2021-08-10 20:12:10|87227.1|87177.1|87231|87181|87231.8|87181.8|87227.1|87177.1|30
1628626340000|2021-08-10 20:12:20|87230.8|87180.8|87230.3|87180.3|87231|87181|87228|87178|39
1628626350000|2021-08-10 20:12:30|87230.2|87180.2|87226.6|87176.6|87230.2|87180.2|87225.6|87175.6|38
1628626360000|2021-08-10 20:12:40|87226.9|87176.9|87225.4|87175.4|87231.5|87181.5|87224.8|87174.8|25
1628626370000|2021-08-10 20:12:50|87225.8|87175.8|87221|87171|87226.4|87185.7|87210.3|87170.4|40
1628626380000|2021-08-10 20:13:00|87221.2|87171.2|87220.7|87170.7|87224.4|87174.4|87218.6|87168.6|47
1628626390000|2021-08-10 20:13:10|87220.9|87170.9|87215.1|87165.1|87220.9|87170.9|87214.1|87164.1|38
1628626400000|2021-08-10 20:13:20|87215|87165|87211.7|87161.7|87215|87165|87211.6|87161.6|30
1628626410000|2021-08-10 20:13:30|87211.9|87161.9|87207.7|87157.7|87213|87163|87207.1|87157.1|35
1628626420000|2021-08-10 20:13:40|87208|87158|87196.9|87146.9|87208|87158|87195.2|87145.2|53
1628626430000|2021-08-10 20:13:50|87197.3|87147.3|87189.8|87139.8|87197.3|87147.3|87189.7|87139.7|24
1628626440000|2021-08-10 20:14:00|87189.4|87139.4|87189.6|87139.6|87190.7|87140.7|87187|87137|36
1628626450000|2021-08-10 20:14:10|87189.5|87139.5|87188.4|87138.4|87189.5|87139.5|87187.5|87137.5|23
1628626460000|2021-08-10 20:14:20|87188.6|87138.6|87186.5|87136.5|87188.6|87138.6|87186.1|87136.1|24
1628626470000|2021-08-10 20:14:30|87186.7|87136.7|87187.6|87137.6|87187.9|87137.9|87185.8|87135.8|11
1628626480000|2021-08-10 20:14:40|87187.2|87137.2|87177.4|87127.4|87187.5|87137.5|87177.2|87127.2|31
1628626490000|2021-08-10 20:14:50|87178.1|87128.1|87174.9|87124.9|87178.1|87128.1|87174.7|87124.7|24
1628626500000|2021-08-10 20:15:00|87175|87125|87177.5|87127.5|87178.3|87128.3|87175|87125|28
1628626510000|2021-08-10 20:15:10|87175.8|87125.8|87176|87126|87178.7|87128.7|87175.8|87125.8|21
1628626520000|2021-08-10 20:15:20|87176.3|87126.3|87170.9|87120.9|87176.3|87126.3|87170.7|87120.7|35
1628626530000|2021-08-10 20:15:30|87171.1|87121.1|87167|87117|87177.6|87127.6|87165.6|87115.6|62
1628626540000|2021-08-10 20:15:40|87166.6|87116.6|87182.6|87132.6|87183.3|87133.3|87166.4|87116.4|63
1628626550000|2021-08-10 20:15:50|87182.3|87132.3|87184|87134|87184.2|87134.2|87180.4|87130.4|25
1628626560000|2021-08-10 20:16:00|87184.1|87134.1|87184.9|87134.9|87185.4|87135.4|87183.5|87133.5|24
1628626570000|2021-08-10 20:16:10|87184.8|87134.8|87187|87137|87187.5|87137.5|87183.6|87133.6|10
1628626580000|2021-08-10 20:16:20|87185.9|87135.9|87186.8|87136.8|87188.5|87138.5|87185.7|87135.7|21
1628626590000|2021-08-10 20:16:30|87187.1|87137.1|87186.8|87136.8|87188.6|87138.6|87185.1|87135.1|19
1628626600000|2021-08-10 20:16:40|87186.4|87136.4|87179.6|87129.6|87186.8|87136.8|87179.5|87129.5|35
1628626610000|2021-08-10 20:16:50|87179.7|87129.7|87170.7|87120.7|87179.9|87129.9|87169.5|87119.5|33
1628626620000|2021-08-10 20:17:00|87170.5|87120.5|87184.9|87134.9|87184.9|87134.9|87170.5|87120.5|24
1628626630000|2021-08-10 20:17:10|87184.7|87134.7|87186.1|87136.1|87186.9|87136.9|87184.7|87134.7|14
1628626640000|2021-08-10 20:17:20|87185.4|87135.4|87178.6|87128.6|87185.4|87135.4|87176.5|87126.5|39
1628626650000|2021-08-10 20:17:30|87178.4|87128.4|87182.7|87132.7|87185.6|87135.6|87178|87128|55
1628626660000|2021-08-10 20:17:40|87183.2|87133.2|87196.3|87146.3|87199.4|87149.4|87183.2|87133.2|61
1628626670000|2021-08-10 20:17:50|87196.2|87146.2|87197|87147|87200|87150|87196.2|87146.2|41
1628626680000|2021-08-10 20:18:00|87196.4|87146.4|87196|87146|87197.1|87147.1|87194.3|87144.3|33
1628626690000|2021-08-10 20:18:10|87196.7|87146.7|87196.9|87146.9|87197.1|87147.1|87196.3|87146.3|9
1628626700000|2021-08-10 20:18:20|87195.6|87145.6|87196.7|87146.7|87199|87149|87195.3|87145.3|41
1628626710000|2021-08-10 20:18:30|87196.9|87146.9|87205.1|87155.1|87205.1|87155.1|87196.5|87146.5|40
1628626720000|2021-08-10 20:18:40|87205.5|87155.5|87206.9|87156.9|87208|87158|87204.2|87154.2|41
1628626730000|2021-08-10 20:18:50|87207.1|87157.1|87219.1|87169.1|87219.1|87169.1|87207.1|87157.1|36
1628626740000|2021-08-10 20:19:00|87218.9|87168.9|87227.4|87177.4|87227.4|87177.4|87218.2|87168.2|31
1628626750000|2021-08-10 20:19:10|87227.3|87177.3|87228|87178|87231.1|87181.1|87224.9|87174.9|48
1628626760000|2021-08-10 20:19:20|87227.7|87177.7|87226.3|87176.3|87228.5|87178.5|87226.3|87176.3|34
1628626770000|2021-08-10 20:19:30|87226.1|87176.1|87226.1|87176.1|87226.4|87176.4|87225.6|87175.6|18
1628626780000|2021-08-10 20:19:40|87225.9|87175.9|87231.5|87181.5|87231.6|87181.6|87224|87174|49
1628626790000|2021-08-10 20:19:50|87231.3|87181.3|87229.9|87179.9|87231.6|87181.6|87229|87179|39
1628626800000|2021-08-10 20:20:00|87230.2|87180.2|87226.4|87176.4|87231|87181|87225.5|87175.5|36
1628626810000|2021-08-10 20:20:10|87227.1|87177.1|87227|87177|87228.9|87178.9|87226.6|87176.6|40
1628626820000|2021-08-10 20:20:20|87226.8|87176.8|87225.4|87175.4|87228.7|87178.7|87225.4|87175.4|54
1628626830000|2021-08-10 20:20:30|87226.5|87176.5|87223.5|87173.5|87226.5|87176.5|87222.1|87172.1|34
1628626840000|2021-08-10 20:20:40|87223.9|87173.9|87223.3|87173.3|87223.9|87173.9|87222.1|87172.1|25
1628626850000|2021-08-10 20:20:50|87223.5|87173.5|87223.5|87173.5|87223.5|87173.5|87222.7|87172.7|13
1628626860000|2021-08-10 20:21:00|87222.3|87172.3|87220.7|87170.7|87222.9|87172.9|87219.7|87169.7|20
1628626870000|2021-08-10 20:21:10|87220.6|87170.6|87216.7|87166.7|87221|87171|87216.2|87166.2|31
1628626880000|2021-08-10 20:21:20|87216.8|87166.8|87217.6|87167.6|87218.3|87168.3|87215|87165|43
1628626890000|2021-08-10 20:21:30|87217.5|87167.5|87216.9|87166.9|87217.9|87167.9|87216.6|87166.6|19
1628626900000|2021-08-10 20:21:40|87216.7|87166.7|87218.8|87168.8|87218.8|87168.8|87216.3|87166.3|16
1628626910000|2021-08-10 20:21:50|87218.7|87168.7|87218.2|87168.2|87219|87169|87216.5|87166.5|17
1628626920000|2021-08-10 20:22:00|87218|87168|87217.3|87167.3|87218.4|87168.4|87215.3|87165.3|22
1628626930000|2021-08-10 20:22:10|87216.7|87166.7|87219.3|87169.3|87219.5|87169.5|87216.2|87166.2|14
1628626940000|2021-08-10 20:22:20|87218.5|87168.5|87217.9|87167.9|87219.1|87169.1|87216.5|87166.5|27
1628626950000|2021-08-10 20:22:30|87217.5|87167.5|87219.8|87169.8|87221.5|87171.5|87216.7|87166.7|38
1628626960000|2021-08-10 20:22:40|87219.5|87169.5|87221.1|87171.1|87221.1|87171.1|87219.5|87169.5|18
1628626970000|2021-08-10 20:22:50|87220.8|87170.8|87233.3|87183.3|87234.1|87184.1|87220.8|87170.8|30
1628626980000|2021-08-10 20:23:00|87231.6|87181.6|87228.9|87178.9|87233.1|87183.1|87228.9|87178.9|41
1628626990000|2021-08-10 20:23:10|87228.2|87178.2|87227.3|87177.3|87228.6|87178.6|87225.9|87175.9|54
1628627000000|2021-08-10 20:23:20|87227.8|87177.8|87228|87178|87229|87179|87226.2|87176.2|41
1628627010000|2021-08-10 20:23:30|87228.2|87178.2|87225.3|87175.3|87228.3|87178.3|87224.9|87174.9|30
1628627020000|2021-08-10 20:23:40|87226|87176|87227.6|87177.6|87227.8|87177.8|87224.9|87174.9|32
1628627030000|2021-08-10 20:23:50|87227.2|87177.2|87225.2|87175.2|87227.8|87177.8|87223.4|87173.4|25
1628627040000|2021-08-10 20:24:00|87225.5|87175.5|87225.5|87175.5|87225.8|87175.8|87224.1|87174.1|11
1628627050000|2021-08-10 20:24:10|87225.1|87175.1|87226.9|87176.9|87227.1|87177.1|87225.1|87175.1|6
1628627060000|2021-08-10 20:24:20|87227.3|87177.3|87226.5|87176.5|87227.6|87177.6|87222.7|87172.7|22
1628627070000|2021-08-10 20:24:30|87227|87177|87226.5|87176.5|87227|87177|87225.8|87175.8|5
1628627080000|2021-08-10 20:24:40|87225.4|87175.4|87223.5|87173.5|87227.6|87177.6|87222|87172|26
1628627090000|2021-08-10 20:24:50|87222.7|87172.7|87224|87174|87225.6|87175.6|87221.9|87171.9|25
1628627100000|2021-08-10 20:25:00|87224.3|87174.3|87227.1|87177.1|87228.7|87178.7|87223.6|87173.6|44
1628627110000|2021-08-10 20:25:10|87225.3|87175.3|87227.8|87177.8|87230.2|87180.2|87225.2|87175.2|40
1628627120000|2021-08-10 20:25:20|87227.6|87177.6|87224.9|87174.9|87228.5|87178.5|87223.1|87173.1|46
1628627130000|2021-08-10 20:25:30|87224.6|87174.6|87230|87180|87230.9|87180.9|87222.8|87172.8|42
1628627140000|2021-08-10 20:25:40|87230.1|87180.1|87231.4|87181.4|87232.3|87182.3|87229.4|87179.4|42
1628627150000|2021-08-10 20:25:50|87231|87181|87230.4|87180.4|87234|87184|87229.3|87179.3|36
1628627160000|2021-08-10 20:26:00|87230.3|87180.3|87229.4|87179.4|87230.3|87180.3|87229.2|87179.2|16
1628627170000|2021-08-10 20:26:10|87228.8|87178.8|87228.9|87178.9|87229.4|87179.4|87228.6|87178.6|15
1628627180000|2021-08-10 20:26:20|87228.8|87178.8|87229|87179|87229.3|87179.3|87228.3|87178.3|25
1628627190000|2021-08-10 20:26:30|87229.1|87179.1|87230|87180|87230.8|87180.8|87229.1|87179.1|26
1628627200000|2021-08-10 20:26:40|87229.9|87179.9|87225.1|87175.1|87230.2|87180.2|87224.4|87174.4|51
1628627210000|2021-08-10 20:26:50|87224.5|87174.5|87224.2|87174.2|87224.9|87174.9|87223.3|87173.3|31
1628627220000|2021-08-10 20:27:00|87224.4|87174.4|87227|87177|87227.7|87177.7|87224.4|87174.4|36
1628627230000|2021-08-10 20:27:10|87227.2|87177.2|87228.7|87178.7|87230|87180|87227.2|87177.2|41
1628627240000|2021-08-10 20:27:20|87228.8|87178.8|87229|87179|87229.7|87179.7|87228.1|87178.1|22
1628627250000|2021-08-10 20:27:30|87229.1|87179.1|87228|87178|87229.7|87179.7|87227.2|87177.2|31
1628627260000|2021-08-10 20:27:40|87227.7|87177.7|87228.4|87178.4|87230.3|87180.3|87227.3|87177.3|17
1628627270000|2021-08-10 20:27:50|87228.3|87178.3|87229.2|87179.2|87230.9|87180.9|87228|87178|12
1628627280000|2021-08-10 20:28:00|87229|87179|87225.9|87175.9|87230.8|87180.8|87224|87174|50
1628627290000|2021-08-10 20:28:10|87225.5|87175.5|87224.7|87174.7|87226.4|87176.4|87223.6|87173.6|30
1628627300000|2021-08-10 20:28:20|87224.3|87174.3|87225.1|87175.1|87225.2|87175.2|87222.6|87172.6|27
1628627310000|2021-08-10 20:28:30|87225|87175|87225|87175|87226.1|87176.1|87223.7|87173.7|20
1628627320000|2021-08-10 20:28:40|87224.9|87174.9|87224.7|87174.7|87226.9|87176.9|87222.4|87172.4|35
1628627330000|2021-08-10 20:28:50|87223.6|87173.6|87224.4|87174.4|87225.1|87175.1|87223.2|87173.2|27
1628627340000|2021-08-10 20:29:00|87224.8|87174.8|87222.9|87172.9|87227.2|87177.2|87222.8|87172.8|41
1628627350000|2021-08-10 20:29:10|87223|87173|87220.1|87170.1|87223.8|87173.8|87219.4|87169.4|48
1628627360000|2021-08-10 20:29:20|87220|87170|87216.6|87166.6|87220.5|87170.5|87215.9|87165.9|38
1628627370000|2021-08-10 20:29:30|87216.4|87166.4|87216.7|87166.7|87218.2|87168.2|87215.7|87165.7|42
1628627380000|2021-08-10 20:29:40|87216.3|87166.3|87216.6|87166.6|87218.3|87168.3|87216.1|87166.1|45
1628627390000|2021-08-10 20:29:50|87216.7|87166.7|87214.9|87164.9|87217.8|87167.8|87214|87164|49
1628627400000|2021-08-10 20:30:00|87214.2|87164.2|87207.8|87157.8|87217|87167|87207.8|87157.8|63
1628627410000|2021-08-10 20:30:10|87209.6|87159.6|87205.4|87155.4|87212|87162|87199.1|87149.1|76
1628627420000|2021-08-10 20:30:20|87207.1|87157.1|87204.9|87154.9|87209.1|87159.1|87201.6|87151.6|51
1628627430000|2021-08-10 20:30:30|87204.7|87154.7|87206.1|87156.1|87206.5|87156.5|87202.7|87152.7|32
1628627440000|2021-08-10 20:30:40|87204.4|87154.4|87204.2|87154.2|87208.3|87158.3|87202.7|87152.7|42
1628627450000|2021-08-10 20:30:50|87204|87154|87203.7|87153.7|87209.2|87159.2|87203|87153|66
1628627460000|2021-08-10 20:31:00|87202.9|87152.9|87201.9|87151.9|87202.9|87152.9|87199.5|87149.5|46
1628627470000|2021-08-10 20:31:10|87201.6|87151.6|87200.4|87150.4|87201.6|87151.6|87199.8|87149.8|40
1628627480000|2021-08-10 20:31:20|87200.5|87150.5|87200.2|87150.2|87201.5|87151.5|87198.4|87148.4|41
1628627490000|2021-08-10 20:31:30|87200.3|87150.3|87206.3|87156.3|87208|87158|87200|87150|50
1628627500000|2021-08-10 20:31:40|87206.8|87156.8|87204.3|87154.3|87208.1|87158.1|87202.4|87152.4|37
1628627510000|2021-08-10 20:31:50|87204.2|87154.2|87207|87157|87207.5|87157.5|87196.8|87146.8|46
1628627520000|2021-08-10 20:32:00|87206.1|87156.1|87204.1|87154.1|87207.4|87157.4|87202.4|87152.4|32
1628627530000|2021-08-10 20:32:10|87203.9|87153.9|87202.8|87152.8|87204.7|87154.7|87202.8|87152.8|17
1628627540000|2021-08-10 20:32:20|87203.1|87153.1|87203.2|87153.2|87205.2|87155.2|87202.3|87152.3|14
1628627550000|2021-08-10 20:32:30|87203.7|87153.7|87206|87156|87206|87156|87202.5|87152.5|28
1628627560000|2021-08-10 20:32:40|87205.9|87155.9|87204.1|87154.1|87207.6|87157.6|87200.5|87150.5|46
1628627570000|2021-08-10 20:32:50|87205.2|87155.2|87199.9|87149.9|87206|87156|87199.3|87149.3|36
1628627580000|2021-08-10 20:33:00|87200.8|87150.8|87200.5|87150.5|87202.9|87152.9|87198.6|87148.6|53
1628627590000|2021-08-10 20:33:10|87200.3|87150.3|87198.9|87148.9|87202.2|87152.2|87197.9|87147.9|48
1628627600000|2021-08-10 20:33:20|87199|87149|87199.1|87149.1|87200.9|87150.9|87198.5|87148.5|33
1628627610000|2021-08-10 20:33:30|87199.2|87149.2|87201|87151|87202|87152|87199.1|87149.1|45
1628627620000|2021-08-10 20:33:40|87200.9|87150.9|87201.7|87151.7|87203.1|87153.1|87200.6|87150.6|33
1628627630000|2021-08-10 20:33:50|87202|87152|87200|87150|87202.1|87152.1|87198.1|87148.1|30
1628627640000|2021-08-10 20:34:00|87199.8|87149.8|87200.6|87150.6|87200.7|87150.7|87199.3|87149.3|37
1628627650000|2021-08-10 20:34:10|87200.1|87150.1|87208.6|87158.6|87208.9|87158.9|87199.1|87149.1|58
1628627660000|2021-08-10 20:34:20|87207.5|87157.5|87204.6|87154.6|87208.3|87158.3|87203.4|87153.4|51
1628627670000|2021-08-10 20:34:30|87204.3|87154.3|87203.2|87153.2|87204.5|87154.5|87202.9|87152.9|15
1628627680000|2021-08-10 20:34:40|87203.3|87153.3|87202.2|87152.2|87204.5|87154.5|87202.2|87152.2|19
1628627690000|2021-08-10 20:34:50|87202.3|87152.3|87202.8|87152.8|87203.4|87153.4|87202.3|87152.3|13
1628627700000|2021-08-10 20:35:00|87202.9|87152.9|87205.1|87155.1|87205.1|87155.1|87202.2|87152.2|28
1628627710000|2021-08-10 20:35:10|87204.4|87154.4|87209.8|87159.8|87210.8|87160.8|87204.4|87154.4|42
1628627720000|2021-08-10 20:35:20|87209.7|87159.7|87211.2|87161.2|87213.4|87163.4|87209.7|87159.7|44
1628627730000|2021-08-10 20:35:30|87211.3|87161.3|87211|87161|87211.8|87161.8|87209.9|87159.9|37
1628627740000|2021-08-10 20:35:40|87211.1|87161.1|87211.3|87161.3|87211.3|87161.3|87210.4|87160.4|19
1628627750000|2021-08-10 20:35:50|87211.6|87161.6|87214.6|87164.6|87214.6|87164.6|87211|87161|41
1628627760000|2021-08-10 20:36:00|87215.2|87165.2|87214.2|87164.2|87217.9|87167.9|87213.8|87163.8|53
1628627770000|2021-08-10 20:36:10|87214.3|87164.3|87212.1|87162.1|87214.5|87164.5|87212|87162|33
1628627780000|2021-08-10 20:36:20|87211.4|87161.4|87212|87162|87213.4|87163.4|87210.4|87160.4|27
1628627790000|2021-08-10 20:36:30|87212.1|87162.1|87209.4|87159.4|87212.1|87162.1|87209.4|87159.4|25
1628627800000|2021-08-10 20:36:40|87209.5|87159.5|87208.8|87158.8|87209.9|87159.9|87208.1|87158.1|39
1628627810000|2021-08-10 20:36:50|87208.9|87158.9|87207.8|87157.8|87209.3|87159.3|87207.3|87157.3|34
1628627820000|2021-08-10 20:37:00|87207.9|87157.9|87207.3|87157.3|87209.2|87159.2|87206.4|87156.4|39
1628627830000|2021-08-10 20:37:10|87207.2|87157.2|87207.1|87157.1|87207.9|87157.9|87206.2|87156.2|25
1628627840000|2021-08-10 20:37:20|87207.4|87157.4|87206.8|87156.8|87207.4|87157.4|87205.9|87155.9|21
1628627850000|2021-08-10 20:37:30|87206.4|87156.4|87207.1|87157.1|87207.9|87157.9|87206.4|87156.4|31
1628627860000|2021-08-10 20:37:40|87207.2|87157.2|87205.1|87155.1|87207.3|87157.3|87204|87154|43
1628627870000|2021-08-10 20:37:50|87204.8|87154.8|87202.5|87152.5|87206.1|87156.1|87202.3|87152.3|39
1628627880000|2021-08-10 20:38:00|87202.3|87152.3|87198.7|87148.7|87202.6|87152.6|87198.7|87148.7|44
1628627890000|2021-08-10 20:38:10|87199|87149|87197.5|87147.5|87199.1|87149.1|87196.2|87146.2|20
1628627900000|2021-08-10 20:38:20|87197.1|87147.1|87195.5|87145.5|87198.9|87148.9|87195.5|87145.5|31
1628627910000|2021-08-10 20:38:30|87194.8|87144.8|87198.1|87148.1|87198.4|87148.4|87194.5|87144.5|38
1628627920000|2021-08-10 20:38:40|87197.4|87147.4|87198.4|87148.4|87200.2|87150.2|87197.4|87147.4|51
1628627930000|2021-08-10 20:38:50|87198.3|87148.3|87197.6|87147.6|87199.3|87149.3|87194.2|87144.2|48
1628627940000|2021-08-10 20:39:00|87197.2|87147.2|87195.6|87145.6|87197.2|87147.2|87191.4|87141.4|49
1628627950000|2021-08-10 20:39:10|87195.5|87145.5|87197.2|87147.2|87197.6|87147.6|87195.3|87145.3|38
1628627960000|2021-08-10 20:39:20|87198.5|87148.5|87197.6|87147.6|87198.6|87148.6|87196.9|87146.9|37
1628627970000|2021-08-10 20:39:30|87197.5|87147.5|87198.4|87148.4|87199.2|87149.2|87197.3|87147.3|35
1628627980000|2021-08-10 20:39:40|87198.1|87148.1|87200.6|87150.6|87201.5|87151.5|87198.1|87148.1|35
1628627990000|2021-08-10 20:39:50|87199.8|87149.8|87198|87148|87200.6|87150.6|87198|87148|36
1628628000000|2021-08-10 20:40:00|87198.4|87148.4|87198.7|87148.7|87200.4|87150.4|87196.9|87146.9|45
1628628010000|2021-08-10 20:40:10|87198.8|87148.8|87197.7|87147.7|87199.5|87149.5|87196.2|87146.2|35
1628628020000|2021-08-10 20:40:20|87197.9|87147.9|87196.1|87146.1|87198.4|87148.4|87195.2|87145.2|26
1628628030000|2021-08-10 20:40:30|87196|87146|87196.1|87146.1|87196.4|87146.4|87194.9|87144.9|36
1628628040000|2021-08-10 20:40:40|87196|87146|87201.5|87151.5|87201.5|87151.5|87196|87146|51
1628628050000|2021-08-10 20:40:50|87201.7|87151.7|87197.6|87147.6|87202.6|87152.6|87196.4|87146.4|42
1628628060000|2021-08-10 20:41:00|87197.4|87147.4|87199.1|87149.1|87199.9|87149.9|87194.8|87144.8|52
1628628070000|2021-08-10 20:41:10|87199.9|87149.9|87197.3|87147.3|87200.3|87150.3|87196.5|87146.5|42
1628628080000|2021-08-10 20:41:20|87197.4|87147.4|87200.2|87150.2|87200.4|87150.4|87196.8|87146.8|50
1628628090000|2021-08-10 20:41:30|87200|87150|87198.3|87148.3|87201.3|87151.3|87196.7|87146.7|57
1628628100000|2021-08-10 20:41:40|87198.4|87148.4|87195.6|87145.6|87200.1|87150.1|87195.5|87145.5|46
1628628110000|2021-08-10 20:41:50|87195.4|87145.4|87195.8|87145.8|87196.3|87146.3|87194.3|87144.3|24
1628628120000|2021-08-10 20:42:00|87195.7|87145.7|87197.7|87147.7|87198.1|87148.1|87195.3|87145.3|18
1628628130000|2021-08-10 20:42:10|87197.6|87147.6|87197.8|87147.8|87199|87149|87196.5|87146.5|36
1628628140000|2021-08-10 20:42:20|87197.6|87147.6|87198.8|87148.8|87199|87149|87197.3|87147.3|42
1628628150000|2021-08-10 20:42:30|87198.9|87148.9|87201.1|87151.1|87202.2|87152.2|87197.6|87147.6|41
1628628160000|2021-08-10 20:42:40|87201.4|87151.4|87201.3|87151.3|87202.2|87152.2|87200.3|87150.3|21
1628628170000|2021-08-10 20:42:50|87202.4|87152.4|87199.8|87149.8|87202.6|87152.6|87198.5|87148.5|26
1628628180000|2021-08-10 20:43:00|87200.9|87150.9|87200.1|87150.1|87200.9|87150.9|87199.2|87149.2|14
1628628190000|2021-08-10 20:43:10|87199.9|87149.9|87198.7|87148.7|87200|87150|87198.2|87148.2|11
1628628200000|2021-08-10 20:43:20|87198.5|87148.5|87199.3|87149.3|87201|87151|87198.5|87148.5|20
1628628210000|2021-08-10 20:43:30|87199.5|87149.5|87199.4|87149.4|87201.1|87151.1|87196.1|87146.1|42
1628628220000|2021-08-10 20:43:40|87200.1|87150.1|87200.2|87150.2|87200.4|87150.4|87200.1|87150.1|4
1628628230000|2021-08-10 20:43:50|87197.9|87147.9|87199.2|87149.2|87200.9|87150.9|87197.8|87147.8|24
1628628240000|2021-08-10 20:44:00|87199.3|87149.3|87196.8|87146.8|87199.3|87149.3|87194.9|87144.9|48
1628628250000|2021-08-10 20:44:10|87196.6|87146.6|87195.5|87145.5|87197.1|87147.1|87194.7|87144.7|38
1628628260000|2021-08-10 20:44:20|87194.6|87144.6|87197.5|87147.5|87198.3|87148.3|87194.6|87144.6|29
1628628270000|2021-08-10 20:44:30|87197.8|87147.8|87198.7|87148.7|87200.8|87150.8|87196.4|87146.4|49
1628628280000|2021-08-10 20:44:40|87198.2|87148.2|87200.6|87150.6|87201.7|87151.7|87197.9|87147.9|50
1628628290000|2021-08-10 20:44:50|87200.7|87150.7|87200.3|87150.3|87201.9|87151.9|87200|87150|31
1628628300000|2021-08-10 20:45:00|87199.6|87149.6|87200|87150|87201.1|87151.1|87198.2|87148.2|52
1628628310000|2021-08-10 20:45:10|87199.9|87149.9|87196.6|87146.6|87199.9|87149.9|87196.6|87146.6|34
1628628320000|2021-08-10 20:45:20|87194.8|87144.8|87201.2|87151.2|87202.3|87152.3|87194.4|87144.4|70
1628628330000|2021-08-10 20:45:30|87200.6|87150.6|87202.2|87152.2|87203.9|87153.9|87199.4|87149.4|50
1628628340000|2021-08-10 20:45:40|87202.3|87152.3|87201.9|87151.9|87202.6|87152.6|87201.9|87151.9|25
1628628350000|2021-08-10 20:45:50|87201.6|87151.6|87195.2|87145.2|87201.9|87151.9|87190.9|87140.9|54
1628628360000|2021-08-10 20:46:00|87195.4|87145.4|87195.5|87145.5|87196.2|87146.2|87195.1|87145.1|34
1628628370000|2021-08-10 20:46:10|87195.4|87145.4|87198.3|87148.3|87199.2|87149.2|87195.3|87145.3|35
1628628380000|2021-08-10 20:46:20|87198.4|87148.4|87196.8|87146.8|87200.5|87150.5|87194.3|87144.3|55
1628628390000|2021-08-10 20:46:30|87197|87147|87197.2|87147.2|87198.7|87148.7|87195.1|87145.1|52
1628628400000|2021-08-10 20:46:40|87197.8|87147.8|87197.4|87147.4|87198.4|87148.4|87196.1|87146.1|29
1628628410000|2021-08-10 20:46:50|87197.2|87147.2|87195.6|87145.6|87197.2|87147.2|87194.8|87144.8|19
1628628420000|2021-08-10 20:47:00|87195.5|87145.5|87196.1|87146.1|87197|87147|87195.2|87145.2|26
1628628430000|2021-08-10 20:47:10|87196.3|87146.3|87198.8|87148.8|87198.8|87148.8|87195.5|87145.5|49
1628628440000|2021-08-10 20:47:20|87199.1|87149.1|87198.2|87148.2|87199.3|87149.3|87197.4|87147.4|9
1628628450000|2021-08-10 20:47:30|87198.1|87148.1|87199.1|87149.1|87199.9|87149.9|87194.9|87144.9|41
1628628460000|2021-08-10 20:47:40|87197.1|87147.1|87196.3|87146.3|87199.4|87149.4|87192.8|87142.8|45
1628628470000|2021-08-10 20:47:50|87196.2|87146.2|87196.2|87146.2|87196.2|87146.2|87195.4|87145.4|12
1628628480000|2021-08-10 20:48:00|87196.6|87146.6|87196.1|87146.1|87197.3|87147.3|87195.8|87145.8|18
1628628490000|2021-08-10 20:48:10|87195.8|87145.8|87193.9|87143.9|87196.7|87146.7|87192.2|87142.2|22
1628628500000|2021-08-10 20:48:20|87193.6|87143.6|87192.9|87142.9|87194.5|87144.5|87191.8|87141.8|26
1628628510000|2021-08-10 20:48:30|87194.2|87144.2|87194.1|87144.1|87195.1|87145.1|87192|87142|50
1628628520000|2021-08-10 20:48:40|87193.5|87143.5|87196.2|87146.2|87198.4|87148.4|87192.5|87142.5|41
1628628530000|2021-08-10 20:48:50|87196.4|87146.4|87196.6|87146.6|87198.3|87148.3|87196.1|87146.1|29
1628628540000|2021-08-10 20:49:00|87196.9|87146.9|87193.3|87143.3|87197|87147|87192.4|87142.4|44
1628628550000|2021-08-10 20:49:10|87193|87143|87191.9|87141.9|87195.7|87145.7|87189.1|87139.1|73
1628628560000|2021-08-10 20:49:20|87191.2|87141.2|87189.6|87139.6|87192.1|87142.1|87189.6|87139.6|42
1628628570000|2021-08-10 20:49:30|87190|87140|87194.1|87144.1|87194.8|87144.8|87188.2|87138.2|44
1628628580000|2021-08-10 20:49:40|87193.8|87143.8|87192.6|87142.6|87195.1|87145.1|87190.7|87140.7|38
1628628590000|2021-08-10 20:49:50|87192.7|87142.7|87193.6|87143.6|87194.1|87144.1|87192.3|87142.3|34
1628628600000|2021-08-10 20:50:00|87193.4|87143.4|87193.9|87143.9|87197.4|87147.4|87188.2|87138.2|68
1628628610000|2021-08-10 20:50:10|87192.3|87142.3|87189.2|87139.2|87195|87145|87189.2|87139.2|65
1628628620000|2021-08-10 20:50:20|87189.1|87139.1|87186.5|87136.5|87190.3|87140.3|87185.5|87135.5|46
1628628630000|2021-08-10 20:50:30|87186.1|87136.1|87189.8|87139.8|87189.8|87139.8|87183.5|87133.5|38
1628628640000|2021-08-10 20:50:40|87189.6|87139.6|87188.8|87138.8|87189.9|87139.9|87185.3|87135.3|51
1628628650000|2021-08-10 20:50:50|87189|87139|87184.1|87134.1|87190.4|87140.4|87184.1|87134.1|44
1628628660000|2021-08-10 20:51:00|87184|87134|87186|87136|87190.3|87140.3|87184|87134|55
1628628670000|2021-08-10 20:51:10|87186.5|87136.5|87188|87138|87188.3|87138.3|87185.4|87135.4|45
1628628680000|2021-08-10 20:51:20|87188.1|87138.1|87182.2|87132.2|87188.1|87138.1|87181.9|87131.9|56
1628628690000|2021-08-10 20:51:30|87182.9|87132.9|87181.3|87131.3|87183.8|87133.8|87181.2|87131.2|31
1628628700000|2021-08-10 20:51:40|87181.2|87131.2|87180.9|87130.9|87182.9|87132.9|87180.7|87130.7|25
1628628710000|2021-08-10 20:51:50|87181.1|87131.1|87182.3|87132.3|87182.9|87132.9|87180.5|87130.5|22
1628628720000|2021-08-10 20:52:00|87182.8|87132.8|87181.8|87131.8|87183.2|87133.2|87180.7|87130.7|42
1628628730000|2021-08-10 20:52:10|87181.6|87131.6|87183.2|87133.2|87183.2|87133.2|87181.2|87131.2|34
1628628740000|2021-08-10 20:52:20|87183.3|87133.3|87183|87133|87183.4|87133.4|87182.1|87132.1|26
1628628750000|2021-08-10 20:52:30|87183.1|87133.1|87183.4|87133.4|87183.5|87133.5|87180|87130|34
1628628760000|2021-08-10 20:52:40|87183.1|87133.1|87183.3|87133.3|87184.3|87134.3|87182|87132|22
1628628770000|2021-08-10 20:52:50|87182.9|87132.9|87182.8|87132.8|87183.6|87133.6|87182.6|87132.6|20
1628628780000|2021-08-10 20:53:00|87183|87133|87182.9|87132.9|87183.8|87133.8|87182|87132|42
1628628790000|2021-08-10 20:53:10|87182.7|87132.7|87181.3|87131.3|87182.7|87132.7|87178.9|87128.9|47
1628628800000|2021-08-10 20:53:20|87181.5|87131.5|87182.3|87132.3|87182.4|87132.4|87180.8|87130.8|20
1628628810000|2021-08-10 20:53:30|87182.5|87132.5|87181.4|87131.4|87182.9|87132.9|87181.4|87131.4|18
1628628820000|2021-08-10 20:53:40|87181.6|87131.6|87175.3|87125.3|87181.9|87131.9|87175.3|87125.3|28
1628628830000|2021-08-10 20:53:50|87176|87126|87178.4|87128.4|87178.7|87128.7|87175.7|87125.7|23
1628628840000|2021-08-10 20:54:00|87178.6|87128.6|87177.6|87127.6|87179.2|87129.2|87177.6|87127.6|21
1628628850000|2021-08-10 20:54:10|87177.8|87127.8|87178.3|87128.3|87179.4|87129.4|87177.8|87127.8|14
1628628860000|2021-08-10 20:54:20|87178.4|87128.4|87181.2|87131.2|87181.2|87131.2|87178.4|87128.4|29
1628628870000|2021-08-10 20:54:30|87181.9|87131.9|87181.9|87131.9|87183.3|87133.3|87181.9|87131.9|13
1628628880000|2021-08-10 20:54:40|87181.1|87131.1|87179.7|87129.7|87182.1|87132.1|87179.2|87129.2|32
1628628890000|2021-08-10 20:54:50|87179.8|87129.8|87184.7|87134.7|87190|87140|87176.7|87126.7|74
1628628900000|2021-08-10 20:55:00|87185.2|87135.2|87185.3|87135.3|87189.8|87139.8|87183|87133|54
1628628910000|2021-08-10 20:55:10|87184.8|87134.8|87213.5|87134.6|87216|87137.1|87183.5|87124.5|72
1628628920000|2021-08-10 20:55:20|87216.4|87135|87217.7|87130.6|87227.2|87135|87212.4|87122.2|67
1628628930000|2021-08-10 20:55:30|87217.3|87128.9|87219.2|87126.4|87219.7|87132|87215.2|87125.7|24
1628628940000|2021-08-10 20:55:40|87220.9|87125.8|87219.4|87132.7|87222.5|87132.8|87218.7|87123.1|20
1628628950000|2021-08-10 20:55:50|87219.7|87133.2|87222.8|87132|87222.8|87136.1|87211.3|87127.8|15
1628628960000|2021-08-10 20:56:00|87215.2|87135.6|87218.2|87133.6|87221.5|87136|87215.2|87129.4|7
1628628970000|2021-08-10 20:56:10|87221|87124.3|87217.2|87130.6|87223.5|87134.4|87216.3|87124.3|10
1628628980000|2021-08-10 20:56:20|87217.3|87130.2|87214.2|87136.2|87219.9|87136.3|87214.2|87129.7|13
1628628990000|2021-08-10 20:56:30|87214.1|87136.1|87216.1|87132.1|87221.5|87136.1|87214.1|87128.3|22
1628629000000|2021-08-10 20:56:40|87216|87133.5|87213.7|87133.2|87222.2|87135|87212.4|87130.4|17
1628629010000|2021-08-10 20:56:50|87218.2|87130.5|87212.8|87134.1|87219.3|87135.5|87212.3|87130.5|26
1628629020000|2021-08-10 20:57:00|87212|87135.6|87218.7|87123.9|87222.9|87138.1|87211.8|87115.2|29
1628629030000|2021-08-10 20:57:10|87218|87125.9|87219.2|87126.1|87220.9|87133.2|87207.4|87118.7|15
1628629040000|2021-08-10 20:57:20|87219.9|87127.2|87222.3|87131.5|87224.9|87131.5|87215.8|87126.1|28
1628629050000|2021-08-10 20:57:30|87221.7|87131|87219.2|87129.3|87223.1|87144.7|87194.7|87124.9|16
1628629060000|2021-08-10 20:57:40|87220.8|87130.7|87223.5|87128.7|87231.1|87135.7|87216.6|87123.2|34
1628629070000|2021-08-10 20:57:50|87223.6|87128.8|87225.3|87121.3|87225.5|87128.8|87221.7|87121.3|11
1628629080000|2021-08-10 20:58:00|87229.1|87125.1|87219.8|87126.9|87229.1|87128.4|87219.2|87123.2|26
1628629090000|2021-08-10 20:58:10|87220.4|87127.4|87220.9|87128.2|87224.7|87129.6|87219.5|87126.3|33
1628629100000|2021-08-10 20:58:20|87221|87127.5|87209.3|87133.9|87231.3|87133.9|87209.2|87122.3|16
1628629110000|2021-08-10 20:58:30|87221|87131.5|87219.5|87125.7|87224.2|87131.5|87214.6|87122.8|30
1628629120000|2021-08-10 20:58:40|87218.9|87125.6|87204.9|87154.9|87225.9|87154.9|87204.9|87124|38
1628629130000|2021-08-10 20:58:50|87220.9|87145.7|87221.5|87141.2|87224.8|87156.6|87206.6|87136.7|26
1628629140000|2021-08-10 20:59:00|87216.2|87145.3|87202.1|87152.1|87218.6|87153.4|87201.9|87142.2|21
1628629150000|2021-08-10 20:59:10|87201.7|87151.7|87199.5|87149.5|87214.8|87153.8|87195.9|87143.2|14
1628629160000|2021-08-10 20:59:20|87216.8|87126.3|87201.5|87151.5|87219.2|87153|87199.3|87126.3|20
1628629170000|2021-08-10 20:59:30|87201|87151|87201.7|87151.7|87201.8|87151.8|87200.6|87150.6|11
1628629180000|2021-08-10 20:59:40|87201.4|87151.4|87199.8|87149.8|87201.4|87151.4|87199.8|87149.8|13
1628629190000|2021-08-10 20:59:50|87199.9|87149.9|87224|87131.6|87238.5|87150.9|87199.9|87125.4|26
1628629200000|2021-08-10 21:00:00|87225.5|87128.2|87223.2|87119.2|87230.9|87128.2|87223.2|87119.2|5
1628629210000|2021-08-10 21:00:10|87236.4|87132.4|87235.3|87131.3|87236.4|87132.4|87235.3|87131.3|2
1628629220000|2021-08-10 21:00:20|87234.3|87130.3|87229.5|87125.5|87234.3|87130.3|87229.5|87125.5|2
1628629230000|2021-08-10 21:00:30|87229.6|87125.6|87229.6|87125.6|87229.6|87125.6|87229.6|87125.6|1
1628629240000|2021-08-10 21:00:40|87231.6|87127.6|87231.6|87127.6|87231.6|87127.6|87231.6|87127.6|1
1628629250000|2021-08-10 21:00:50|87229.9|87125.9|87229.7|87125.7|87229.9|87125.9|87229.7|87125.7|2
1628629260000|2021-08-10 21:01:00|87230.3|87126.3|87230.9|87126.9|87230.9|87126.9|87229.3|87125.3|3
1628629270000|2021-08-10 21:01:10|87229.3|87125.3|87236.6|87132.6|87248.9|87144.9|87228.9|87124.9|6
1628629280000|2021-08-10 21:01:20|87238.4|87134.4|87236.1|87132.1|87238.4|87134.4|87236.1|87132.1|3
1628629320000|2021-08-10 21:02:00|87236.3|87132.3|87228.6|87124.6|87236.3|87132.3|87228.6|87124.6|2
1628629340000|2021-08-10 21:02:20|87228.4|87124.4|87239|87135|87239|87135|87228.4|87124.4|2
1628629360000|2021-08-10 21:02:40|87239.1|87135.1|87239.1|87135.1|87239.1|87135.1|87239.1|87135.1|1
1628629380000|2021-08-10 21:03:00|87239.5|87135.5|87239.5|87135.5|87239.5|87135.5|87239.5|87135.5|1
1628629390000|2021-08-10 21:03:10|87251.6|87147.6|87239.3|87135.3|87251.6|87147.6|87239.3|87135.3|3
1628629420000|2021-08-10 21:03:40|87251.4|87147.4|87239.3|87135.3|87251.4|87147.4|87239.3|87135.3|2
1628629430000|2021-08-10 21:03:50|87252.7|87148.7|87252.4|87148.4|87252.7|87148.7|87252.4|87148.4|2
1628629450000|2021-08-10 21:04:10|87252.3|87148.3|87252.3|87148.3|87252.3|87148.3|87252.3|87148.3|1
1628629460000|2021-08-10 21:04:20|87298.8|87194.8|87298.8|87194.8|87298.8|87194.8|87298.8|87194.8|1
1628629490000|2021-08-10 21:04:50|87301.1|87197.1|87301.1|87197.1|87301.1|87197.1|87301.1|87197.1|1
1628629500000|2021-08-10 21:05:00|87309.5|87205.5|87320.9|87216.9|87320.9|87216.9|87309.5|87205.5|2
1628629550000|2021-08-10 21:05:50|87320.6|87216.6|87320.6|87216.6|87320.6|87216.6|87320.6|87216.6|1
1628629600000|2021-08-10 21:06:40|87312.2|87208.2|87312.2|87208.2|87312.2|87208.2|87312.2|87208.2|1
1628629640000|2021-08-10 21:07:20|87321.4|87217.4|87313.9|87209.9|87321.4|87217.4|87313.9|87209.9|2
1628629650000|2021-08-10 21:07:30|87310.1|87206.1|87314.8|87210.8|87314.8|87210.8|87308.2|87204.2|3
1628629660000|2021-08-10 21:07:40|87316.1|87212.1|87316.1|87212.1|87316.1|87212.1|87316.1|87212.1|1
1628629680000|2021-08-10 21:08:00|87321.4|87217.4|87321.4|87217.4|87321.4|87217.4|87321.4|87217.4|1
1628629700000|2021-08-10 21:08:20|87312.5|87208.5|87315|87211|87315|87211|87312.5|87208.5|2
1628629710000|2021-08-10 21:08:30|87321.4|87217.4|87321.4|87217.4|87321.4|87217.4|87321.4|87217.4|1
1628629760000|2021-08-10 21:09:20|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|1
1628629790000|2021-08-10 21:09:50|87312.9|87208.9|87312.9|87208.9|87312.9|87208.9|87312.9|87208.9|1
1628629800000|2021-08-10 21:10:00|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|1
1628629870000|2021-08-10 21:11:10|87322|87218|87322|87218|87322|87218|87322|87218|1
1628629880000|2021-08-10 21:11:20|87313.4|87209.4|87322|87218|87322|87218|87313.4|87209.4|2
1628629930000|2021-08-10 21:12:10|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|87322.3|87218.3|1
1628629940000|2021-08-10 21:12:20|87320.8|87216.8|87320.8|87216.8|87320.8|87216.8|87320.8|87216.8|1
1628630010000|2021-08-10 21:13:30|87314.1|87210.1|87310.2|87206.2|87314.1|87210.1|87310.2|87206.2|2
1628630020000|2021-08-10 21:13:40|87311.7|87207.7|87261.3|87157.3|87311.7|87207.7|87261.3|87157.3|2
1628630040000|2021-08-10 21:14:00|87266.4|87162.4|87266.4|87162.4|87266.4|87162.4|87266.4|87162.4|1
1628630050000|2021-08-10 21:14:10|87259.7|87155.7|87274.1|87170.1|87274.1|87170.1|87250.9|87146.9|5
1628630060000|2021-08-10 21:14:20|87254.1|87150.1|87222.3|87118.3|87254.1|87150.1|87222.3|87118.3|4
1628630070000|2021-08-10 21:14:30|87217.1|87113.1|87236.9|87132.9|87236.9|87132.9|87217.1|87113.1|3
1628630080000|2021-08-10 21:14:40|87228.9|87124.9|87272.1|87168.1|87272.1|87168.1|87226|87122|9
1628630090000|2021-08-10 21:14:50|87268.9|87164.9|87234.1|87130.1|87268.9|87164.9|87222.4|87118.4|5
1628630100000|2021-08-10 21:15:00|87246.6|87142.6|87268.9|87164.9|87282.4|87178.4|87246.6|87142.6|9
1628630110000|2021-08-10 21:15:10|87271.1|87167.1|87237.8|87133.8|87271.1|87167.1|87221.8|87117.8|4
1628630120000|2021-08-10 21:15:20|87236.9|87132.9|87242.2|87138.2|87242.2|87138.2|87233.4|87129.4|4
1628630130000|2021-08-10 21:15:30|87288.7|87184.7|87262|87158|87288.7|87184.7|87253.5|87149.5|5
1628630140000|2021-08-10 21:15:40|87268.4|87164.4|87255.1|87151.1|87268.4|87164.4|87253.5|87149.5|3
1628630150000|2021-08-10 21:15:50|87259.2|87155.2|87244|87140|87259.2|87155.2|87232.3|87128.3|4
1628630160000|2021-08-10 21:16:00|87244.1|87140.1|87256.9|87152.9|87256.9|87152.9|87244.1|87140.1|2
1628630170000|2021-08-10 21:16:10|87234.9|87130.9|87244.1|87140.1|87244.1|87140.1|87231.1|87127.1|6
1628630180000|2021-08-10 21:16:20|87240.3|87136.3|87246.6|87142.6|87246.6|87142.6|87238.5|87134.5|4
1628630190000|2021-08-10 21:16:30|87232.2|87128.2|87239.9|87135.9|87239.9|87135.9|87226.3|87122.3|4
1628630200000|2021-08-10 21:16:40|87233.4|87129.4|87239.1|87135.1|87239.1|87135.1|87228.8|87124.8|4
1628630210000|2021-08-10 21:16:50|87235.6|87131.6|87252.3|87148.3|87252.3|87148.3|87232.7|87128.7|3
1628630220000|2021-08-10 21:17:00|87248.5|87144.5|87232.3|87128.3|87248.5|87144.5|87196.2|87092.2|4
1628630230000|2021-08-10 21:17:10|87229.7|87125.7|87248.2|87144.2|87248.2|87144.2|87229.7|87125.7|2
1628630240000|2021-08-10 21:17:20|87222.1|87118.1|87236.1|87132.1|87236.1|87132.1|87219.3|87115.3|5
1628630250000|2021-08-10 21:17:30|87241.8|87137.8|87240.2|87136.2|87241.8|87137.8|87230.9|87126.9|4
1628630260000|2021-08-10 21:17:40|87222.1|87118.1|87237.8|87133.8|87237.8|87133.8|87222.1|87118.1|3
1628630270000|2021-08-10 21:17:50|87246.1|87142.1|87259.3|87155.3|87265.9|87161.9|87246.1|87142.1|8
1628630280000|2021-08-10 21:18:00|87259.6|87155.6|87249.7|87145.7|87259.6|87155.6|87246.5|87142.5|4
1628630290000|2021-08-10 21:18:10|87227.3|87123.3|87238.8|87134.8|87238.8|87134.8|87227.3|87123.3|3
1628630300000|2021-08-10 21:18:20|87230|87126|87246.2|87142.2|87246.2|87142.2|87230|87126|2
1628630310000|2021-08-10 21:18:30|87240.1|87136.1|87251.8|87147.8|87251.8|87147.8|87233.6|87129.6|5
1628630320000|2021-08-10 21:18:40|87249.9|87145.9|87252.8|87148.8|87252.8|87148.8|87249.9|87145.9|2
1628630330000|2021-08-10 21:18:50|87251.8|87147.8|87230.6|87126.6|87251.8|87147.8|87221|87117|5
1628630340000|2021-08-10 21:19:00|87226.5|87122.5|87255.1|87151.1|87260.9|87156.9|87226.5|87122.5|8
1628630350000|2021-08-10 21:19:10|87254.2|87150.2|87244.9|87140.9|87254.2|87150.2|87227.1|87123.1|4
1628630360000|2021-08-10 21:19:20|87241.3|87137.3|87244.9|87140.9|87244.9|87140.9|87241.3|87137.3|2
1628630370000|2021-08-10 21:19:30|87243.9|87139.9|87257|87153|87257|87153|87236.1|87132.1|4
1628630380000|2021-08-10 21:19:40|87252.9|87148.9|87254.1|87150.1|87254.3|87150.3|87252.9|87148.9|3
1628630390000|2021-08-10 21:19:50|87254.3|87150.3|87239.1|87135.1|87254.3|87150.3|87215|87111|5
1628630400000|2021-08-10 21:20:00|87234|87130|87255.1|87151.1|87255.1|87151.1|87234|87130|4
1628630410000|2021-08-10 21:20:10|87233.4|87129.4|87242|87138|87242|87138|87232.9|87128.9|3
1628630420000|2021-08-10 21:20:20|87241.5|87137.5|87241.1|87137.1|87244.5|87140.5|87237.8|87133.8|6
1628630430000|2021-08-10 21:20:30|87254|87150|87249|87145|87254|87150|87225|87121|7
1628630440000|2021-08-10 21:20:40|87245.6|87141.6|87236.8|87132.8|87245.6|87141.6|87236.8|87132.8|2
1628630450000|2021-08-10 21:20:50|87231.3|87127.3|87243.5|87139.5|87243.7|87139.7|87231.3|87127.3|3
1628630460000|2021-08-10 21:21:00|87247.3|87143.3|87243.5|87139.5|87247.3|87143.3|87243.5|87139.5|4
1628630470000|2021-08-10 21:21:10|87251.6|87147.6|87238.4|87134.4|87256.3|87152.3|87238.4|87134.4|7
1628630480000|2021-08-10 21:21:20|87232.8|87128.8|87252.2|87148.2|87254.6|87150.6|87232.8|87128.8|4
1628630490000|2021-08-10 21:21:30|87255.3|87151.3|87238.7|87134.7|87255.3|87151.3|87232.9|87128.9|6
1628630500000|2021-08-10 21:21:40|87233.6|87129.6|87246.9|87142.9|87255.9|87151.9|87233.6|87129.6|5
1628630510000|2021-08-10 21:21:50|87246|87142|87251.9|87147.9|87251.9|87147.9|87246|87142|3
1628630520000|2021-08-10 21:22:00|87243.1|87139.1|87244.6|87140.6|87244.6|87140.6|87227.6|87123.6|4
1628630530000|2021-08-10 21:22:10|87240.3|87136.3|87246.1|87142.1|87246.1|87142.1|87240.3|87136.3|2
1628630540000|2021-08-10 21:22:20|87245|87141|87242.3|87138.3|87245|87141|87232.9|87128.9|6
1628630550000|2021-08-10 21:22:30|87256.8|87152.8|87242.2|87138.2|87257.4|87153.4|87242.2|87138.2|7
1628630560000|2021-08-10 21:22:40|87244.4|87140.4|87251.7|87147.7|87252.1|87148.1|87244.4|87140.4|3
1628630570000|2021-08-10 21:22:50|87229.2|87125.2|87240.5|87136.5|87242|87138|87227.4|87123.4|4
1628630580000|2021-08-10 21:23:00|87238.9|87134.9|87250.6|87146.6|87250.6|87146.6|87238.9|87134.9|4
1628630590000|2021-08-10 21:23:10|87229.7|87125.7|87253.7|87149.7|87254.5|87150.5|87229.7|87125.7|4
1628630600000|2021-08-10 21:23:20|87255.9|87151.9|87251.6|87147.6|87255.9|87151.9|87250.8|87146.8|5
1628630610000|2021-08-10 21:23:30|87252.3|87148.3|87250.9|87146.9|87252.3|87148.3|87205.1|87101.1|8
1628630620000|2021-08-10 21:23:40|87250.7|87146.7|87254.3|87150.3|87255.3|87151.3|87246.3|87142.3|5
1628630630000|2021-08-10 21:23:50|87253.4|87149.4|87254.2|87150.2|87254.2|87150.2|87251.6|87147.6|3
1628630640000|2021-08-10 21:24:00|87242.4|87138.4|87239.4|87135.4|87242.4|87138.4|87236.7|87132.7|3
1628630650000|2021-08-10 21:24:10|87238.7|87134.7|87252|87148|87254.6|87150.6|87238.7|87134.7|4
1628630660000|2021-08-10 21:24:20|87254.9|87150.9|87246.1|87142.1|87254.9|87150.9|87245.2|87141.2|4
1628630670000|2021-08-10 21:24:30|87245.1|87141.1|87251.4|87147.4|87255|87151|87245.1|87141.1|6
1628630680000|2021-08-10 21:24:40|87251.5|87147.5|87240.9|87136.9|87251.5|87147.5|87229.7|87125.7|3
1628630690000|2021-08-10 21:24:50|87251.4|87147.4|87248.2|87144.2|87251.6|87147.6|87248.2|87144.2|3
1628630700000|2021-08-10 21:25:00|87246|87142|87238.4|87134.4|87246|87142|87231.1|87127.1|4
1628630710000|2021-08-10 21:25:10|87257.4|87153.4|87243.4|87139.4|87257.4|87153.4|87241.4|87137.4|4
1628630720000|2021-08-10 21:25:20|87235.1|87131.1|87241.2|87137.2|87241.2|87137.2|87235.1|87131.1|3
1628630730000|2021-08-10 21:25:30|87241.6|87137.6|87240.9|87136.9|87247.6|87143.6|87235.7|87131.7|5
1628630740000|2021-08-10 21:25:40|87237.7|87133.7|87249.4|87145.4|87251.5|87147.5|87237.7|87133.7|4
1628630750000|2021-08-10 21:25:50|87229.7|87125.7|87255.1|87151.1|87255.1|87151.1|87229.7|87125.7|4
1628630760000|2021-08-10 21:26:00|87255.9|87151.9|87250.3|87146.3|87255.9|87151.9|87248.9|87144.9|5
1628630770000|2021-08-10 21:26:10|87252.5|87148.5|87233.5|87129.5|87252.5|87148.5|87233.5|87129.5|6
1628630780000|2021-08-10 21:26:20|87234.1|87130.1|87243.4|87139.4|87243.4|87139.4|87234.1|87130.1|5
1628630790000|2021-08-10 21:26:30|87250.6|87146.6|87254.1|87150.1|87256.7|87152.7|87250.6|87146.6|4
1628630800000|2021-08-10 21:26:40|87238.4|87134.4|87243.7|87139.7|87243.7|87139.7|87238.4|87134.4|3
1628630810000|2021-08-10 21:26:50|87236.2|87132.2|87240.5|87136.5|87240.5|87136.5|87233.8|87129.8|3
1628630820000|2021-08-10 21:27:00|87238|87134|87248.2|87144.2|87256.7|87152.7|87238|87134|5
1628630830000|2021-08-10 21:27:10|87231.6|87127.6|87227.1|87123.1|87233.8|87129.8|87212.9|87108.9|5
1628630840000|2021-08-10 21:27:20|87223.1|87119.1|87232.4|87128.4|87232.4|87128.4|87217.2|87113.2|3
1628630850000|2021-08-10 21:27:30|87227.1|87123.1|87250.9|87146.9|87257.2|87153.2|87227.1|87123.1|7
1628630860000|2021-08-10 21:27:40|87251|87147|87250.5|87146.5|87251.8|87147.8|87220.2|87116.2|6
1628630870000|2021-08-10 21:27:50|87257.4|87153.4|87249.8|87145.8|87257.4|87153.4|87247.1|87143.1|9
1628630880000|2021-08-10 21:28:00|87247.3|87143.3|87240.2|87136.2|87254.4|87150.4|87224.3|87120.3|13
1628630890000|2021-08-10 21:28:10|87245.9|87141.9|87248|87144|87248.3|87144.3|87244.2|87140.2|8
1628630900000|2021-08-10 21:28:20|87248.1|87144.1|87245.9|87141.9|87248.1|87144.1|87245.8|87141.8|5
1628630910000|2021-08-10 21:28:30|87247.1|87143.1|87248|87144|87248|87144|87236.8|87132.8|5
1628630920000|2021-08-10 21:28:40|87241.1|87137.1|87245.8|87141.8|87245.8|87141.8|87240.2|87136.2|8
1628630930000|2021-08-10 21:28:50|87246.5|87142.5|87248.2|87144.2|87248.2|87144.2|87245.5|87141.5|3
1628630940000|2021-08-10 21:29:00|87248|87144|87229.8|87125.8|87248|87144|87227.5|87123.5|5
1628630950000|2021-08-10 21:29:10|87236.8|87132.8|87252.1|87148.1|87252.1|87148.1|87236.8|87132.8|4
1628630960000|2021-08-10 21:29:20|87236.3|87132.3|87242.4|87138.4|87242.4|87138.4|87236.3|87132.3|4
1628630970000|2021-08-10 21:29:30|87247.7|87143.7|87251.4|87147.4|87251.4|87147.4|87247.3|87143.3|5
1628630980000|2021-08-10 21:29:40|87229|87125|87234.8|87130.8|87234.8|87130.8|87229|87125|2
1628630990000|2021-08-10 21:29:50|87252.8|87148.8|87231.6|87127.6|87252.8|87148.8|87231.6|87127.6|4
1628631000000|2021-08-10 21:30:00|87243.8|87139.8|87245.6|87141.6|87245.6|87141.6|87235.3|87131.3|11
1628631010000|2021-08-10 21:30:10|87239.1|87135.1|87248.2|87144.2|87250.5|87146.5|87239.1|87135.1|7
1628631020000|2021-08-10 21:30:20|87246.6|87142.6|87248.1|87144.1|87248.1|87144.1|87246.6|87142.6|3
1628631030000|2021-08-10 21:30:30|87249.8|87145.8|87242.9|87138.9|87249.8|87145.8|87241|87137|4
1628631040000|2021-08-10 21:30:40|87248.2|87144.2|87246|87142|87248.2|87144.2|87246|87142|4
1628631050000|2021-08-10 21:30:50|87248|87144|87242.2|87138.2|87248|87144|87241.8|87137.8|6
1628631060000|2021-08-10 21:31:00|87248.1|87144.1|87243.6|87139.6|87248.2|87144.2|87243.6|87139.6|9
1628631070000|2021-08-10 21:31:10|87231.6|87127.6|87242.9|87138.9|87243.7|87139.7|87229.9|87125.9|8
1628631080000|2021-08-10 21:31:20|87242.1|87138.1|87245.8|87141.8|87250.4|87146.4|87242.1|87138.1|8
1628631090000|2021-08-10 21:31:30|87224.5|87120.5|87246.3|87142.3|87246.3|87142.3|87224.3|87120.3|9
1628631100000|2021-08-10 21:31:40|87246.8|87142.8|87241.8|87137.8|87247.2|87143.2|87241.7|87137.7|6
1628631110000|2021-08-10 21:31:50|87226.6|87122.6|87237.1|87133.1|87245.9|87141.9|87221.5|87117.5|10
1628631120000|2021-08-10 21:32:00|87244.6|87140.6|87250.7|87146.7|87250.7|87146.7|87243.6|87139.6|12
1628631130000|2021-08-10 21:32:10|87250|87146|87249.4|87145.4|87251|87147|87249.4|87145.4|6
1628631140000|2021-08-10 21:32:20|87236.2|87132.2|87247.6|87143.6|87249.3|87145.3|87236.2|87132.2|9
1628631150000|2021-08-10 21:32:30|87248.4|87144.4|87247.9|87143.9|87248.4|87144.4|87247.6|87143.6|3
1628631160000|2021-08-10 21:32:40|87248.3|87144.3|87241.5|87137.5|87248.3|87144.3|87226.1|87122.1|10
1628631170000|2021-08-10 21:32:50|87239.7|87135.7|87246.1|87142.1|87246.1|87142.1|87238.2|87134.2|9
1628631180000|2021-08-10 21:33:00|87249.6|87145.6|87246.9|87142.9|87249.6|87145.6|87246.9|87142.9|6
1628631190000|2021-08-10 21:33:10|87233.8|87129.8|87241.4|87137.4|87243.7|87139.7|87233.2|87129.2|9
1628631200000|2021-08-10 21:33:20|87240.1|87136.1|87250.7|87146.7|87250.7|87146.7|87240.1|87136.1|3
1628631210000|2021-08-10 21:33:30|87236.2|87132.2|87249.4|87145.4|87249.4|87145.4|87229.5|87125.5|12
1628631220000|2021-08-10 21:33:40|87249.5|87145.5|87248.3|87144.3|87250.4|87146.4|87247.5|87143.5|10
1628631230000|2021-08-10 21:33:50|87249.3|87145.3|87252.9|87148.9|87253|87149|87237.9|87133.9|14
1628631240000|2021-08-10 21:34:00|87254.2|87150.2|87251.3|87147.3|87254.3|87150.3|87246.6|87142.6|12
1628631250000|2021-08-10 21:34:10|87248.5|87144.5|87251.1|87147.1|87251.1|87147.1|87244.8|87140.8|3
1628631260000|2021-08-10 21:34:20|87236.3|87132.3|87247.7|87143.7|87247.7|87143.7|87236.3|87132.3|5
1628631270000|2021-08-10 21:34:30|87248|87144|87249.8|87145.8|87249.8|87145.8|87246.1|87142.1|8
1628631280000|2021-08-10 21:34:40|87248.3|87144.3|87250.5|87146.5|87250.5|87146.5|87247.7|87143.7|4
1628631290000|2021-08-10 21:34:50|87238.9|87134.9|87247.9|87143.9|87247.9|87143.9|87238.9|87134.9|4
1628631300000|2021-08-10 21:35:00|87244.7|87140.7|87249.5|87145.5|87249.5|87145.5|87244.7|87140.7|6
1628631310000|2021-08-10 21:35:10|87247.9|87143.9|87247.3|87143.3|87247.9|87143.9|87247.3|87143.3|2
1628631320000|2021-08-10 21:35:20|87236.7|87132.7|87248.3|87144.3|87248.3|87144.3|87236.7|87132.7|9
1628631330000|2021-08-10 21:35:30|87248.5|87144.5|87253|87149|87253|87149|87247.6|87143.6|5
1628631340000|2021-08-10 21:35:40|87253.4|87149.4|87246.5|87142.5|87253.4|87149.4|87245.8|87141.8|8
1628631350000|2021-08-10 21:35:50|87230.1|87126.1|87248.9|87144.9|87248.9|87144.9|87227.4|87123.4|12
1628631360000|2021-08-10 21:36:00|87249.6|87145.6|87247.4|87143.4|87249.6|87145.6|87247.1|87143.1|4
1628631370000|2021-08-10 21:36:10|87250.4|87146.4|87248.6|87144.6|87250.7|87146.7|87248.4|87144.4|7
1628631380000|2021-08-10 21:36:20|87250.3|87146.3|87241.3|87137.3|87250.5|87146.5|87232.2|87128.2|19
1628631390000|2021-08-10 21:36:30|87242.1|87138.1|87246.1|87142.1|87246.1|87142.1|87235.9|87131.9|11
1628631400000|2021-08-10 21:36:40|87233.1|87129.1|87246|87142|87246|87142|87232.8|87128.8|6
1628631410000|2021-08-10 21:36:50|87243.6|87139.6|87245.8|87141.8|87245.8|87141.8|87242.8|87138.8|3
1628631420000|2021-08-10 21:37:00|87249.1|87145.1|87248.3|87144.3|87250.9|87146.9|87231.9|87127.9|14
1628631430000|2021-08-10 21:37:10|87248.2|87144.2|87249.7|87145.7|87250.6|87146.6|87247.1|87143.1|7
1628631440000|2021-08-10 21:37:20|87238|87134|87242|87138|87244.5|87140.5|87232.7|87128.7|8
1628631450000|2021-08-10 21:37:30|87247.6|87143.6|87246.8|87142.8|87247.9|87143.9|87245.8|87141.8|5
1628631460000|2021-08-10 21:37:40|87245.8|87141.8|87249.6|87145.6|87249.6|87145.6|87245.8|87141.8|3
1628631470000|2021-08-10 21:37:50|87236.8|87132.8|87244.6|87140.6|87245.3|87141.3|87236.8|87132.8|4
1628631480000|2021-08-10 21:38:00|87248.5|87144.5|87245.8|87141.8|87248.5|87144.5|87245.8|87141.8|2
1628631490000|2021-08-10 21:38:10|87249.4|87145.4|87250.9|87146.9|87250.9|87146.9|87249.4|87145.4|2
1628631500000|2021-08-10 21:38:20|87226.4|87122.4|87248.5|87144.5|87248.5|87144.5|87226.4|87122.4|3
1628631510000|2021-08-10 21:38:30|87243|87139|87243|87139|87243|87139|87243|87139|1
1628631520000|2021-08-10 21:38:40|87242.8|87138.8|87248|87144|87250.3|87146.3|87242.8|87138.8|6
1628631530000|2021-08-10 21:38:50|87236.5|87132.5|87253.4|87149.4|87253.4|87149.4|87230.8|87126.8|5
1628631540000|2021-08-10 21:39:00|87247.7|87143.7|87245.5|87141.5|87247.7|87143.7|87245.5|87141.5|6
1628631550000|2021-08-10 21:39:10|87246.9|87142.9|87247.8|87143.8|87247.8|87143.8|87246.9|87142.9|4
1628631560000|2021-08-10 21:39:20|87224.7|87120.7|87229.8|87125.8|87231.9|87127.9|87224.7|87120.7|6
1628631570000|2021-08-10 21:39:30|87228.7|87124.7|87244.6|87140.6|87244.6|87140.6|87228.7|87124.7|3
1628631580000|2021-08-10 21:39:40|87226.4|87122.4|87230.8|87126.8|87234.6|87130.6|87226.4|87122.4|3
1628631590000|2021-08-10 21:39:50|87236.9|87132.9|87247.3|87143.3|87247.3|87143.3|87236.9|87132.9|3
1628631600000|2021-08-10 21:40:00|87225.9|87121.9|87232.9|87128.9|87236.9|87132.9|87225.9|87121.9|3
1628631610000|2021-08-10 21:40:10|87230.8|87126.8|87234.6|87130.6|87236.9|87132.9|87230.8|87126.8|3
1628631620000|2021-08-10 21:40:20|87230.8|87126.8|87246|87142|87246|87142|87230.8|87126.8|3
1628631630000|2021-08-10 21:40:30|87223.1|87119.1|87246|87142|87246|87142|87223.1|87119.1|2
1628631650000|2021-08-10 21:40:50|87223.1|87119.1|87252.8|87148.8|87253.3|87149.3|87223.1|87119.1|6
1628631660000|2021-08-10 21:41:00|87242|87138|87243.1|87139.1|87243.6|87139.6|87239.2|87135.2|4
1628631670000|2021-08-10 21:41:10|87242.3|87138.3|87232.7|87128.7|87242.3|87138.3|87226.4|87122.4|5
1628631680000|2021-08-10 21:41:20|87228.9|87124.9|87242.1|87138.1|87246|87142|87228.9|87124.9|4
1628631690000|2021-08-10 21:41:30|87246.3|87142.3|87243.1|87139.1|87246.3|87142.3|87241.2|87137.2|4
1628631700000|2021-08-10 21:41:40|87243.2|87139.2|87246|87142|87246|87142|87243.2|87139.2|2
1628631710000|2021-08-10 21:41:50|87226.4|87122.4|87232.9|87128.9|87232.9|87128.9|87226.4|87122.4|3
1628631720000|2021-08-10 21:42:00|87246|87142|87252.7|87148.7|87252.7|87148.7|87246|87142|2
1628631730000|2021-08-10 21:42:10|87239.8|87135.8|87246.5|87142.5|87246.5|87142.5|87239.6|87135.6|5
1628631740000|2021-08-10 21:42:20|87251.5|87147.5|87251|87147|87253.2|87149.2|87250.8|87146.8|5
1628631750000|2021-08-10 21:42:30|87251.5|87147.5|87246|87142|87251.5|87147.5|87226.4|87122.4|4
1628631770000|2021-08-10 21:42:50|87226.4|87122.4|87251.7|87147.7|87253.3|87149.3|87226.4|87122.4|5
1628631780000|2021-08-10 21:43:00|87253.2|87149.2|87252.3|87148.3|87253.2|87149.2|87250.2|87146.2|4
1628631790000|2021-08-10 21:43:10|87253.3|87149.3|87246|87142|87253.3|87149.3|87243.2|87139.2|4
1628631810000|2021-08-10 21:43:30|87226.4|87122.4|87232.3|87128.3|87232.9|87128.9|87226.4|87122.4|3
1628631820000|2021-08-10 21:43:40|87246|87142|87246|87142|87246|87142|87246|87142|1
1628631830000|2021-08-10 21:43:50|87223.1|87119.1|87251.2|87147.2|87252.3|87148.3|87223.1|87119.1|7
1628631840000|2021-08-10 21:44:00|87249.1|87145.1|87247.4|87143.4|87249.9|87145.9|87246.1|87142.1|6
1628631850000|2021-08-10 21:44:10|87232.3|87128.3|87232.9|87128.9|87236.8|87132.8|87232.3|87128.3|3
1628631860000|2021-08-10 21:44:20|87230.7|87126.7|87234.5|87130.5|87236.8|87132.8|87230.7|87126.7|3
1628631870000|2021-08-10 21:44:30|87230.7|87126.7|87246|87142|87246|87142|87226.3|87122.3|4
1628631890000|2021-08-10 21:44:50|87242.1|87138.1|87242.1|87138.1|87242.1|87138.1|87242.1|87138.1|1
1628631900000|2021-08-10 21:45:00|87249.9|87145.9|87243.1|87139.1|87249.9|87145.9|87236.7|87132.7|5
1628631910000|2021-08-10 21:45:10|87248.4|87144.4|87250|87146|87250|87146|87244.7|87140.7|4
1628631920000|2021-08-10 21:45:20|87251.3|87147.3|87246.6|87142.6|87251.3|87147.3|87244.4|87140.4|7
1628631930000|2021-08-10 21:45:30|87230.5|87126.5|87247.7|87143.7|87248.5|87144.5|87230.5|87126.5|6
1628631940000|2021-08-10 21:45:40|87246.6|87142.6|87244.5|87140.5|87251.4|87147.4|87243.6|87139.6|6
1628631950000|2021-08-10 21:45:50|87230.9|87126.9|87241|87137|87241.8|87137.8|87230.9|87126.9|5
1628631960000|2021-08-10 21:46:00|87238.8|87134.8|87250.1|87146.1|87250.1|87146.1|87238.8|87134.8|4
1628631970000|2021-08-10 21:46:10|87238.1|87134.1|87232.9|87128.9|87239.7|87135.7|87232.9|87128.9|3
1628631980000|2021-08-10 21:46:20|87246|87142|87251.3|87147.3|87251.3|87147.3|87246|87142|2
1628631990000|2021-08-10 21:46:30|87240.6|87136.6|87252.2|87148.2|87252.2|87148.2|87236.8|87132.8|3
1628632000000|2021-08-10 21:46:40|87250.8|87146.8|87246.6|87142.6|87251.8|87147.8|87245.5|87141.5|5
1628632010000|2021-08-10 21:46:50|87220.2|87116.2|87230.7|87126.7|87235.6|87131.6|87220.2|87116.2|4
1628632020000|2021-08-10 21:47:00|87236.8|87132.8|87236.8|87132.8|87236.8|87132.8|87236.8|87132.8|1
1628632030000|2021-08-10 21:47:10|87248.3|87144.3|87251.1|87147.1|87251.1|87147.1|87243.8|87139.8|5
1628632040000|2021-08-10 21:47:20|87246|87142|87251.8|87147.8|87251.8|87147.8|87246|87142|2
1628632050000|2021-08-10 21:47:30|87239.9|87135.9|87230.7|87126.7|87239.9|87135.9|87230.7|87126.7|4
1628632060000|2021-08-10 21:47:40|87236.8|87132.8|87251.6|87147.6|87251.8|87147.8|87236.8|87132.8|3
1628632070000|2021-08-10 21:47:50|87240|87136|87252.2|87148.2|87252.6|87148.6|87236.8|87132.8|5
1628632080000|2021-08-10 21:48:00|87249.1|87145.1|87251.6|87147.6|87251.8|87147.8|87249.1|87145.1|3
1628632090000|2021-08-10 21:48:10|87240|87136|87232.9|87128.9|87240|87136|87232.9|87128.9|3
1628632100000|2021-08-10 21:48:20|87230.7|87126.7|87232.9|87128.9|87236.8|87132.8|87230.7|87126.7|3
1628632110000|2021-08-10 21:48:30|87236.8|87132.8|87246|87142|87246|87142|87236.8|87132.8|2
1628632120000|2021-08-10 21:48:40|87223|87119|87251.2|87147.2|87251.2|87147.2|87223|87119|5
1628632130000|2021-08-10 21:48:50|87252.6|87148.6|87250.6|87146.6|87252.6|87148.6|87250.6|87146.6|3
1628632140000|2021-08-10 21:49:00|87251.1|87147.1|87249.8|87145.8|87251.1|87147.1|87249.1|87145.1|3
1628632150000|2021-08-10 21:49:10|87226.3|87122.3|87232.9|87128.9|87232.9|87128.9|87226.3|87122.3|2
1628632160000|2021-08-10 21:49:20|87230.7|87126.7|87246|87142|87246|87142|87230.7|87126.7|2
1628632180000|2021-08-10 21:49:40|87223|87119|87206.4|87102.4|87248.6|87144.6|87205|87101|15
1628632190000|2021-08-10 21:49:50|87212.3|87108.3|87212.2|87108.2|87222.3|87118.3|87212.2|87108.2|5
1628632200000|2021-08-10 21:50:00|87212.5|87108.5|87217|87113|87220.6|87116.6|87212.5|87108.5|6
1628632210000|2021-08-10 21:50:10|87220|87116|87198.8|87094.8|87220|87116|87198.8|87094.8|5
1628632220000|2021-08-10 21:50:20|87198.7|87094.7|87218.6|87114.6|87219.2|87115.2|87198.7|87094.7|10
1628632230000|2021-08-10 21:50:30|87217|87113|87196.6|87092.6|87220.6|87116.6|87196.6|87092.6|11
1628632240000|2021-08-10 21:50:40|87200.7|87096.7|87208.2|87104.2|87208.2|87104.2|87200.7|87096.7|4
1628632250000|2021-08-10 21:50:50|87207|87103|87192.6|87088.6|87210.8|87106.8|87192.6|87088.6|16
1628632260000|2021-08-10 21:51:00|87199.6|87095.6|87214.7|87110.7|87214.7|87110.7|87199.6|87095.6|21
1628632270000|2021-08-10 21:51:10|87214.6|87110.6|87197|87093|87215.3|87111.3|87197|87093|26
1628632280000|2021-08-10 21:51:20|87208.5|87104.5|87218.3|87114.3|87219.4|87115.4|87208.3|87104.3|28
1628632290000|2021-08-10 21:51:30|87218.4|87114.4|87199.3|87095.3|87219.6|87115.6|87199.3|87095.3|21
1628632300000|2021-08-10 21:51:40|87205.8|87101.8|87203.5|87099.5|87208|87104|87200.6|87096.6|16
1628632310000|2021-08-10 21:51:50|87203.3|87099.3|87206.9|87102.9|87207.7|87103.7|87200.4|87096.4|23
1628632320000|2021-08-10 21:52:00|87209.9|87105.9|87200.3|87096.3|87215.3|87111.3|87200.3|87096.3|16
1628632330000|2021-08-10 21:52:10|87201.9|87097.9|87217.2|87113.2|87218.2|87114.2|87201.9|87097.9|18
1628632340000|2021-08-10 21:52:20|87216.6|87112.6|87218.7|87114.7|87219.6|87115.6|87216.6|87112.6|10
1628632350000|2021-08-10 21:52:30|87207.2|87103.2|87197.3|87093.3|87210.4|87106.4|87195.6|87091.6|16
1628632360000|2021-08-10 21:52:40|87200.9|87096.9|87204.5|87100.5|87208.7|87104.7|87196.8|87092.8|9
1628632370000|2021-08-10 21:52:50|87204.1|87100.1|87195.6|87091.6|87204.1|87100.1|87193.4|87089.4|7
1628632380000|2021-08-10 21:53:00|87192|87088|87212.8|87108.8|87218.9|87114.9|87191.1|87087.1|20
1628632390000|2021-08-10 21:53:10|87213.6|87109.6|87208.3|87104.3|87215.2|87111.2|87204.1|87100.1|19
1628632400000|2021-08-10 21:53:20|87203.9|87099.9|87210.5|87106.5|87210.5|87106.5|87199.6|87095.6|19
1628632410000|2021-08-10 21:53:30|87205.1|87101.1|87208.6|87104.6|87208.6|87104.6|87204.5|87100.5|17
1628632420000|2021-08-10 21:53:40|87205.5|87101.5|87201.1|87097.1|87218|87114|87201.1|87097.1|14
1628632430000|2021-08-10 21:53:50|87204.2|87100.2|87216|87112|87216|87112|87204.2|87100.2|18
1628632440000|2021-08-10 21:54:00|87216.1|87112.1|87205.9|87101.9|87218.4|87114.4|87205.9|87101.9|21
1628632450000|2021-08-10 21:54:10|87208.6|87104.6|87206.7|87102.7|87210.6|87106.6|87196.4|87092.4|21
1628632460000|2021-08-10 21:54:20|87204.7|87100.7|87206.9|87102.9|87209.5|87105.5|87204.7|87100.7|7
1628632470000|2021-08-10 21:54:30|87209.5|87105.5|87208.4|87104.4|87220.3|87116.3|87208.4|87104.4|9
1628632480000|2021-08-10 21:54:40|87211.7|87107.7|87213.7|87109.7|87214.2|87110.2|87208.9|87104.9|13
1628632490000|2021-08-10 21:54:50|87218.6|87114.6|87208.9|87104.9|87218.9|87114.9|87201.1|87097.1|6
1628632500000|2021-08-10 21:55:00|87215.4|87111.4|87218.6|87114.6|87218.6|87114.6|87215.1|87111.1|8
1628632510000|2021-08-10 21:55:10|87218.2|87114.2|87203|87099|87218.4|87114.4|87202.8|87098.8|16
1628632520000|2021-08-10 21:55:20|87205.8|87101.8|87206.7|87102.7|87206.7|87102.7|87205|87101|4
1628632530000|2021-08-10 21:55:30|87210.8|87106.8|87203.4|87099.4|87210.9|87106.9|87203.4|87099.4|4
1628632540000|2021-08-10 21:55:40|87205.8|87101.8|87216.6|87112.6|87217.3|87113.3|87205.8|87101.8|7
1628632550000|2021-08-10 21:55:50|87216.5|87112.5|87204.3|87100.3|87217|87113|87204.3|87100.3|7
1628632560000|2021-08-10 21:56:00|87206.9|87102.9|87212|87108|87212.5|87108.5|87206.9|87102.9|5
1628632570000|2021-08-10 21:56:10|87210.4|87106.4|87193.7|87089.7|87210.4|87106.4|87189.4|87085.4|6
1628632580000|2021-08-10 21:56:20|87198.7|87094.7|87180.2|87076.2|87210.6|87106.6|87180.2|87076.2|6
1628632590000|2021-08-10 21:56:30|87191|87087|87195.7|87091.7|87197.1|87093.1|87187.8|87083.8|5
1628632600000|2021-08-10 21:56:40|87216.9|87112.9|87216.2|87112.2|87216.9|87112.9|87214.7|87110.7|10
1628632610000|2021-08-10 21:56:50|87215.9|87111.9|87209.2|87105.2|87216.2|87112.2|87199.9|87095.9|4
1628632620000|2021-08-10 21:57:00|87209.3|87105.3|87209.8|87105.8|87214.3|87110.3|87201.8|87097.8|9
1628632630000|2021-08-10 21:57:10|87208.4|87104.4|87188|87084|87209.3|87105.3|87188|87084|5
1628632640000|2021-08-10 21:57:20|87184.8|87080.8|87197.8|87093.8|87197.8|87093.8|87184.8|87080.8|3
1628632650000|2021-08-10 21:57:30|87200.5|87096.5|87187.1|87083.1|87216.7|87112.7|87187.1|87083.1|6
1628632660000|2021-08-10 21:57:40|87217.4|87113.4|87216.2|87112.2|87217.4|87113.4|87216.2|87112.2|2
1628632670000|2021-08-10 21:57:50|87216.8|87112.8|87215.5|87111.5|87216.8|87112.8|87215.5|87111.5|2
1628632680000|2021-08-10 21:58:00|87216.5|87112.5|87191.8|87087.8|87216.5|87112.5|87184.8|87080.8|10
1628632690000|2021-08-10 21:58:10|87192.6|87088.6|87198|87094|87200.8|87096.8|87186.9|87082.9|13
1628632700000|2021-08-10 21:58:20|87215.9|87111.9|87202.9|87098.9|87217.4|87113.4|87202.9|87098.9|15
1628632710000|2021-08-10 21:58:30|87211.8|87107.8|87216.4|87112.4|87217.9|87113.9|87211.5|87107.5|7
1628632720000|2021-08-10 21:58:40|87216.2|87112.2|87200.2|87096.2|87216.6|87112.6|87200.2|87096.2|6
1628632730000|2021-08-10 21:58:50|87209.8|87105.8|87195.9|87091.9|87213.1|87109.1|87195.6|87091.6|6
1628632740000|2021-08-10 21:59:00|87193.7|87089.7|87192.3|87088.3|87212.9|87108.9|87189.3|87085.3|14
1628632750000|2021-08-10 21:59:10|87192.4|87088.4|87206.7|87102.7|87208.3|87104.3|87192.4|87088.4|32
1628632760000|2021-08-10 21:59:20|87205.9|87101.9|87203.6|87099.6|87207.9|87103.9|87199.1|87095.1|11
1628632770000|2021-08-10 21:59:30|87205.8|87101.8|87204.5|87100.5|87205.8|87101.8|87202.7|87098.7|8
1628632780000|2021-08-10 21:59:40|87194.8|87090.8|87198.3|87094.3|87204.5|87100.5|87194.8|87090.8|7
1628632790000|2021-08-10 21:59:50|87198.1|87094.1|87209.8|87105.8|87210.4|87106.4|87198.1|87094.1|6
1628632800000|2021-08-10 22:00:00|87210.4|87106.4|87194|87090|87215.4|87111.4|87185.3|87081.3|58
1628632810000|2021-08-10 22:00:10|87193.6|87089.6|87195.5|87091.5|87196.8|87092.8|87190.4|87086.4|26
1628632820000|2021-08-10 22:00:20|87195.1|87091.1|87204.4|87100.4|87204.9|87100.9|87195.1|87091.1|29
1628632830000|2021-08-10 22:00:30|87202.8|87098.8|87210.1|87106.1|87217.5|87113.5|87201.6|87097.6|39
1628632840000|2021-08-10 22:00:40|87210.3|87106.3|87198.1|87094.1|87210.3|87106.3|87195.4|87091.4|24
1628632850000|2021-08-10 22:00:50|87198.2|87094.2|87193.7|87089.7|87201.4|87097.4|87183.5|87079.5|50
1628632860000|2021-08-10 22:01:00|87194.1|87090.1|87205.2|87101.2|87206.2|87102.2|87192.2|87088.2|60
1628632870000|2021-08-10 22:01:10|87206|87102|87214|87110|87214|87110|87204.2|87100.2|63
1628632880000|2021-08-10 22:01:20|87213.8|87109.8|87216.7|87112.7|87217.5|87113.5|87212.8|87108.8|67
1628632890000|2021-08-10 22:01:30|87205.8|87101.8|87218.1|87114.1|87218.7|87114.7|87205.8|87101.8|65
1628632900000|2021-08-10 22:01:40|87217.5|87113.5|87203.5|87099.5|87217.6|87113.6|87199.9|87095.9|47
1628632910000|2021-08-10 22:01:50|87204.5|87100.5|87208.4|87104.4|87208.4|87104.4|87202|87098|12
1628632920000|2021-08-10 22:02:00|87207.9|87103.9|87213.1|87109.1|87215.2|87111.2|87201.5|87097.5|51
1628632930000|2021-08-10 22:02:10|87212.6|87108.6|87234.7|87130.7|87235.2|87131.2|87209.8|87105.8|69
1628632940000|2021-08-10 22:02:20|87235.3|87131.3|87240|87136|87266.8|87174.3|87231|87127|78
1628632950000|2021-08-10 22:02:30|87242.9|87138.9|87250.4|87146.4|87252.9|87148.9|87242.1|87138.1|22
1628632960000|2021-08-10 22:02:40|87250.7|87146.7|87249.6|87145.6|87250.7|87146.7|87240.2|87136.2|27
1628632970000|2021-08-10 22:02:50|87247.2|87143.2|87216.8|87166.8|87247.2|87166.8|87216.8|87135.2|13
1628632980000|2021-08-10 22:03:00|87252.6|87150.7|87249.5|87145.5|87252.6|87150.7|87242.4|87142.7|13
1628632990000|2021-08-10 22:03:10|87247|87143|87246.1|87142.1|87247.1|87143.1|87243.7|87139.7|11
1628633000000|2021-08-10 22:03:20|87239.3|87150|87244.6|87140.6|87248.2|87150|87239.3|87135.3|25
1628633010000|2021-08-10 22:03:30|87245|87141|87240|87136|87245|87141|87236.1|87132.1|75
1628633020000|2021-08-10 22:03:40|87239.7|87135.7|87241|87137|87241.6|87137.6|87237.3|87133.3|62
1628633030000|2021-08-10 22:03:50|87241.3|87137.3|87242.5|87138.5|87245.2|87141.2|87237.5|87133.5|75
1628633040000|2021-08-10 22:04:00|87242|87138|87243.3|87139.3|87245.1|87141.1|87241.5|87137.5|77
1628633050000|2021-08-10 22:04:10|87242.5|87138.5|87241.9|87137.9|87247|87143|87240.1|87136.1|52
1628633060000|2021-08-10 22:04:20|87248.8|87144.8|87238.6|87134.6|87248.8|87144.8|87230.6|87126.6|13
1628633070000|2021-08-10 22:04:30|87237.5|87133.5|87235.8|87131.8|87237.5|87133.5|87231.2|87127.2|15
1628633080000|2021-08-10 22:04:40|87235.4|87131.4|87235.2|87131.2|87238.4|87134.4|87230.8|87126.8|70
1628633090000|2021-08-10 22:04:50|87235.7|87131.7|87242.8|87138.8|87246.1|87142.1|87235.3|87131.3|63
1628633100000|2021-08-10 22:05:00|87243.6|87139.6|87242.6|87138.6|87245.9|87141.9|87239.7|87136.4|75
1628633110000|2021-08-10 22:05:10|87242.2|87138.2|87242.9|87138.9|87244.6|87140.6|87237.4|87133.4|70
1628633120000|2021-08-10 22:05:20|87240.1|87136.1|87240.1|87136.1|87243.6|87139.6|87236.9|87132.9|68
1628633130000|2021-08-10 22:05:30|87239.1|87135.1|87236.9|87132.9|87240.4|87136.4|87233.5|87129.5|64
1628633140000|2021-08-10 22:05:40|87237.3|87133.3|87242.7|87138.7|87245.4|87141.4|87233.4|87129.4|66
1628633150000|2021-08-10 22:05:50|87241.7|87137.7|87240.9|87136.9|87246.5|87142.5|87237.5|87133.5|74
1628633160000|2021-08-10 22:06:00|87241|87137|87243.4|87139.4|87243.4|87152.1|87222.4|87135.2|65
1628633170000|2021-08-10 22:06:10|87243.1|87139.1|87243.5|87139.5|87245.2|87141.2|87236.1|87132.1|68
1628633180000|2021-08-10 22:06:20|87243.2|87139.2|87237.8|87133.8|87243.8|87139.8|87237.4|87133.4|62
1628633190000|2021-08-10 22:06:30|87238|87134|87241.3|87140.6|87243.6|87140.6|87237.7|87133.7|70
1628633200000|2021-08-10 22:06:40|87241.8|87141.1|87233.9|87144.9|87242.1|87146.6|87228.1|87136.7|78
1628633210000|2021-08-10 22:06:50|87234|87142|87240|87141.7|87246.2|87145.6|87233.8|87138.5|72
1628633220000|2021-08-10 22:07:00|87239.9|87141.3|87242.9|87138.9|87247.8|87144.1|87232.6|87134.4|66
1628633230000|2021-08-10 22:07:10|87243.4|87139.4|87242.5|87138.5|87247|87143|87238.3|87134.3|65
1628633240000|2021-08-10 22:07:20|87242.9|87138.9|87237.2|87133.2|87244.9|87140.9|87236.3|87132.3|68
1628633250000|2021-08-10 22:07:30|87238.2|87134.2|87243.2|87142.5|87247.9|87146.7|87229.3|87131.2|64
1628633260000|2021-08-10 22:07:40|87243.9|87143.2|87239.2|87140.7|87243.9|87144.1|87238.1|87138.3|65
1628633270000|2021-08-10 22:07:50|87239|87140.4|87231.2|87133.2|87239.7|87145.5|87229.8|87133.2|67
1628633280000|2021-08-10 22:08:00|87231.9|87133.9|87232.2|87137.3|87233.2|87137.7|87230.1|87126.6|73
1628633290000|2021-08-10 22:08:10|87234.4|87133.3|87231|87136.9|87234.7|87137|87228.4|87124.4|71
1628633300000|2021-08-10 22:08:20|87230.8|87136.7|87247.6|87143.6|87247.6|87143.6|87230.4|87132.5|69
1628633310000|2021-08-10 22:08:30|87246.9|87142.9|87245|87141|87248.6|87144.6|87241.1|87137.6|69
1628633320000|2021-08-10 22:08:40|87243|87139|87240.6|87136.6|87246.7|87143.5|87240.1|87136.1|72
1628633330000|2021-08-10 22:08:50|87241.4|87137.4|87239.2|87135.2|87242.2|87138.2|87234.1|87130.1|72
1628633340000|2021-08-10 22:09:00|87238.8|87134.8|87240.9|87136.9|87242.5|87138.5|87235|87131|55
1628633350000|2021-08-10 22:09:10|87241.5|87137.5|87243.4|87139.4|87243.5|87139.5|87233.9|87129.9|55
1628633360000|2021-08-10 22:09:20|87243.1|87139.1|87245.6|87141.6|87249.2|87145.2|87239.4|87135.4|60
1628633370000|2021-08-10 22:09:30|87245.1|87141.1|87236.3|87146.2|87246.3|87146.2|87236.3|87135.1|67
1628633380000|2021-08-10 22:09:40|87236.7|87146.6|87246.7|87142.7|87249|87146.9|87228.2|87140.5|58
1628633390000|2021-08-10 22:09:50|87246.3|87142.3|87244.3|87140.3|87248.2|87144.2|87242.4|87138.4|64
1628633400000|2021-08-10 22:10:00|87245.1|87141.1|87240.6|87140.9|87245.6|87143|87240|87138.5|63
1628633410000|2021-08-10 22:10:10|87240.9|87141.2|87240.3|87136.3|87246.3|87142.3|87236.3|87134|64
1628633420000|2021-08-10 22:10:20|87239.6|87135.6|87239.2|87139.3|87246.3|87142.9|87239.2|87135.6|63
1628633430000|2021-08-10 22:10:30|87239.8|87139.9|87242|87138|87246.1|87142.1|87239.5|87136|66
1628633440000|2021-08-10 22:10:40|87241.6|87137.6|87243.3|87139.3|87246|87142|87240.2|87136.7|58
1628633450000|2021-08-10 22:10:50|87242.8|87138.8|87236.3|87135.2|87243.4|87141.8|87236.3|87135.2|52
1628633460000|2021-08-10 22:11:00|87237.4|87133.4|87238.7|87134.7|87238.9|87134.9|87237.4|87133.4|7
1628633470000|2021-08-10 22:11:10|87239.4|87135.4|87240|87136|87250.9|87146.9|87238.1|87135.2|12
1628633480000|2021-08-10 22:11:20|87243.2|87139.2|87243.9|87139.9|87246.6|87142.6|87241.6|87139.2|15
1628633490000|2021-08-10 22:11:30|87242.5|87138.5|87244.1|87140.1|87246.8|87142.8|87239.6|87138.5|13
1628633500000|2021-08-10 22:11:40|87242.2|87138.2|87243.4|87139.4|87246.5|87142.5|87241.4|87137.4|42
1628633510000|2021-08-10 22:11:50|87243.9|87139.9|87240.7|87136.7|87245|87141|87239.2|87135.2|63
1628633520000|2021-08-10 22:12:00|87240.4|87138.5|87243|87139|87245.6|87141.6|87235.6|87134.8|70
1628633530000|2021-08-10 22:12:10|87243.2|87139.2|87240.8|87136.8|87245.8|87141.8|87237.4|87135.5|71
1628633540000|2021-08-10 22:12:20|87240.5|87136.5|87239.8|87135.8|87245.7|87141.7|87237|87135.2|63
1628633550000|2021-08-10 22:12:30|87239.3|87135.3|87238.7|87134.7|87240.6|87137|87238.3|87134.7|62
1628633560000|2021-08-10 22:12:40|87238.9|87134.9|87239.8|87136.2|87244.6|87140.6|87238.1|87134.2|64
1628633570000|2021-08-10 22:12:50|87239.3|87135.7|87234.4|87143|87244.7|87144.4|87234.4|87135.7|68
1628633580000|2021-08-10 22:13:00|87235.5|87144|87243.2|87139.2|87247.6|87144|87235.5|87138.6|62
1628633590000|2021-08-10 22:13:10|87243.6|87139.6|87234|87134.9|87243.6|87140.8|87233.9|87132.2|62
1628633600000|2021-08-10 22:13:20|87234.8|87135.7|87238|87141.7|87244.7|87141.7|87230|87134.7|64
1628633610000|2021-08-10 22:13:30|87237.4|87141.1|87241.9|87137.9|87246.7|87142.7|87237.4|87135.1|55
1628633620000|2021-08-10 22:13:40|87242.1|87138.1|87232.2|87141.4|87242.6|87146.7|87224.4|87136.8|64
1628633630000|2021-08-10 22:13:50|87231.7|87140.9|87232.7|87137.4|87234|87144.9|87226.9|87135.2|59
1628633640000|2021-08-10 22:14:00|87234.4|87136.7|87240.8|87136.8|87245.3|87143.5|87231.8|87136|40
1628633650000|2021-08-10 22:14:10|87240.7|87136.7|87242.2|87138.2|87244.6|87140.6|87239.3|87135.3|59
1628633660000|2021-08-10 22:14:20|87242.6|87138.6|87243.9|87139.9|87245.1|87141.1|87239.9|87135.9|58
1628633670000|2021-08-10 22:14:30|87244.3|87140.3|87238.4|87138.8|87244.3|87140.4|87237.5|87137|60
1628633680000|2021-08-10 22:14:40|87238.9|87139.3|87235.4|87136.3|87239.6|87143.7|87228.5|87133.1|68
1628633690000|2021-08-10 22:14:50|87234.8|87135.7|87231.7|87139.1|87245.5|87141.7|87229.1|87135.7|64
1628633700000|2021-08-10 22:15:00|87233.7|87141.1|87244.2|87140.2|87246.6|87142.6|87233.7|87136.9|31
1628633710000|2021-08-10 22:15:10|87243.2|87139.2|87245.7|87141.7|87245.7|87141.7|87239.9|87135.9|19
1628633720000|2021-08-10 22:15:20|87245.4|87141.4|87238.9|87134.9|87245.4|87141.4|87238.4|87134.4|9
1628633730000|2021-08-10 22:15:30|87239|87135|87239.2|87135.2|87239.2|87135.2|87239|87135|2
1628633740000|2021-08-10 22:15:40|87232.1|87128.1|87241.4|87137.4|87242.9|87138.9|87232.1|87128.1|26
1628633750000|2021-08-10 22:15:50|87240.9|87136.9|87236.6|87132.6|87247.1|87143.1|87236.6|87132.6|6
1628633760000|2021-08-10 22:16:00|87237.1|87133.1|87239.1|87135.1|87244.3|87140.3|87237.1|87133.1|11
1628633770000|2021-08-10 22:16:10|87239.4|87135.4|87239.7|87135.7|87240|87136|87237.5|87133.5|8
1628633780000|2021-08-10 22:16:20|87238|87134|87243.4|87139.4|87243.4|87139.4|87238|87134|4
1628633790000|2021-08-10 22:16:30|87240.8|87142.6|87243.7|87139.7|87249.7|87145.7|87238.3|87134.3|17
1628633800000|2021-08-10 22:16:40|87243.8|87139.8|87240|87136|87244|87140|87236.4|87136|11
1628633810000|2021-08-10 22:16:50|87231.5|87128.8|87239.6|87135.6|87242.3|87138.3|87230|87126|11
1628633820000|2021-08-10 22:17:00|87238.4|87134.4|87238.9|87134.9|87243.2|87139.2|87238.3|87134.3|9
1628633830000|2021-08-10 22:17:10|87239.7|87135.7|87240.5|87136.5|87243.9|87139.9|87235.8|87131.8|9
1628633840000|2021-08-10 22:17:20|87238.9|87134.9|87242.3|87138.3|87247.3|87143.3|87238.9|87134.9|22
1628633850000|2021-08-10 22:17:30|87235.6|87131.6|87236.3|87132.3|87246|87142|87235.6|87131.6|8
1628633860000|2021-08-10 22:17:40|87238.6|87134.6|87237.6|87133.6|87241.4|87137.4|87232.9|87133.1|11
1628633870000|2021-08-10 22:17:50|87239.5|87135.5|87232.8|87137.7|87239.5|87137.7|87232.8|87133.4|9
1628633880000|2021-08-10 22:18:00|87239.7|87135.7|87243.1|87139.1|87246.4|87142.4|87238.1|87134.3|14
1628633890000|2021-08-10 22:18:10|87244.7|87140.7|87242.9|87138.9|87244.7|87140.7|87239|87135|8
1628633900000|2021-08-10 22:18:20|87237.9|87133.9|87233.5|87130.8|87237.9|87137.6|87233.5|87130.8|6
1628633910000|2021-08-10 22:18:30|87245.7|87141.7|87241.3|87137.3|87245.7|87141.7|87241.3|87137.3|9
1628633920000|2021-08-10 22:18:40|87232.3|87140.9|87241.1|87137.1|87242.8|87140.9|87232.3|87135.4|12
1628633930000|2021-08-10 22:18:50|87236.5|87132.5|87237.4|87133.4|87244|87140|87236.5|87132.5|12
1628633940000|2021-08-10 22:19:00|87238.6|87134.6|87236.4|87132.4|87238.9|87134.9|87236.3|87132.3|4
1628633950000|2021-08-10 22:19:10|87236.2|87132.2|87237.1|87133.1|87237.1|87133.1|87234|87130.3|6
1628633960000|2021-08-10 22:19:20|87237.2|87133.2|87231.5|87128.2|87237.2|87133.2|87230.5|87128.2|4
1628633970000|2021-08-10 22:19:30|87230.2|87126.2|87235.6|87131.6|87242.2|87138.4|87230.2|87126.2|24
1628633980000|2021-08-10 22:19:40|87235.8|87131.8|87237|87133|87237|87133|87234.8|87130.8|8
1628633990000|2021-08-10 22:19:50|87234|87130|87238.2|87134.2|87240.8|87136.8|87234|87130|9
1628634000000|2021-08-10 22:20:00|87238.3|87134.3|87241.9|87137.9|87242.5|87138.5|87237.3|87133.3|15
1628634010000|2021-08-10 22:20:10|87236.8|87132.8|87240.7|87136.7|87241.7|87137.7|87234.8|87132.8|22
1628634020000|2021-08-10 22:20:20|87241.3|87137.3|87240.8|87136.8|87243.4|87139.4|87240.7|87136.7|12
1628634030000|2021-08-10 22:20:30|87235.1|87131.1|87238.8|87134.8|87245.3|87141.3|87231.8|87128.2|13
1628634040000|2021-08-10 22:20:40|87238.1|87134.1|87239.3|87135.3|87241.8|87137.8|87237.9|87133.9|8
1628634050000|2021-08-10 22:20:50|87245|87141|87241.1|87137.1|87245|87141|87240.2|87136.2|16
1628634060000|2021-08-10 22:21:00|87241.2|87137.2|87241.9|87137.9|87241.9|87137.9|87237.3|87133.3|10
1628634070000|2021-08-10 22:21:10|87240.3|87136.3|87241.2|87137.2|87241.2|87137.8|87232.8|87135.4|6
1628634080000|2021-08-10 22:21:20|87240.2|87136.2|87238|87134|87243|87139|87237.9|87133.9|8
1628634090000|2021-08-10 22:21:30|87234.7|87130.7|87241.6|87137.6|87245|87141|87230.6|87130.4|16
1628634100000|2021-08-10 22:21:40|87239.7|87135.7|87242.5|87138.5|87244.1|87140.1|87239.7|87135.7|10
1628634110000|2021-08-10 22:21:50|87243.5|87139.5|87238.9|87134.9|87243.5|87139.5|87238.2|87134.9|23
1628634120000|2021-08-10 22:22:00|87239.2|87135.2|87241|87137|87247.9|87143.9|87235.6|87131.6|12
1628634130000|2021-08-10 22:22:10|87242.8|87138.8|87243.2|87139.2|87243.8|87140.2|87233.2|87136.1|13
1628634140000|2021-08-10 22:22:20|87243|87139|87239.5|87135.5|87246.4|87142.4|87238.7|87134.7|13
1628634150000|2021-08-10 22:22:30|87240.7|87136.7|87251|87149.7|87251.5|87151.3|87240.1|87136.7|36
1628634160000|2021-08-10 22:22:40|87247.7|87143.7|87237.8|87146|87250.4|87153.8|87237.8|87142.9|10
1628634170000|2021-08-10 22:22:50|87242.9|87143|87232.3|87147.4|87245.6|87149.2|87229.7|87141.6|9
1628634180000|2021-08-10 22:23:00|87250|87146.8|87241.6|87140.8|87250|87146.8|87241.6|87140.1|8
1628634190000|2021-08-10 22:23:10|87237.6|87145|87249|87145|87249|87145.7|87236.6|87141.1|17
1628634200000|2021-08-10 22:23:20|87241|87147.6|87237.5|87144.1|87248.9|87147.6|87237.5|87138.1|14
1628634210000|2021-08-10 22:23:30|87243.4|87139.4|87246.6|87142.6|87249|87145|87243.4|87139.4|12
1628634220000|2021-08-10 22:23:40|87246.8|87142.8|87238.8|87143.7|87246.8|87143.7|87238.8|87139.5|21
1628634230000|2021-08-10 22:23:50|87238.9|87142.8|87241|87141.3|87241|87143.1|87238.5|87141.3|4
1628634240000|2021-08-10 22:24:00|87242.9|87140.8|87244.9|87140.9|87249|87145|87242.9|87140.8|7
1628634250000|2021-08-10 22:24:10|87244.3|87140.3|87243.6|87139.6|87244.3|87140.3|87243.6|87139.6|2
1628634260000|2021-08-10 22:24:20|87235.5|87150.1|87242.2|87143.5|87246.7|87150.1|87235.5|87138.3|18
1628634270000|2021-08-10 22:24:30|87236.7|87141.8|87238.2|87145.4|87239|87149|87232.5|87141.8|8
1628634280000|2021-08-10 22:24:40|87232.6|87150|87246.5|87142.5|87247.2|87150|87232.6|87142.1|16
1628634290000|2021-08-10 22:24:50|87239.1|87146.5|87246.5|87143.9|87246.8|87147.3|87237.5|87143.9|8
1628634300000|2021-08-10 22:25:00|87248.4|87144.9|87243.9|87139.9|87252.9|87149.9|87239.2|87139.9|10
1628634310000|2021-08-10 22:25:10|87248.7|87144.7|87230|87145|87248.7|87148|87228.2|87137.2|15
1628634320000|2021-08-10 22:25:20|87231.8|87140.4|87241.4|87146|87246.6|87146|87231.8|87139.5|6
1628634330000|2021-08-10 22:25:30|87245.9|87142|87248.7|87144.7|87248.7|87144.7|87245.1|87141.1|9
1628634340000|2021-08-10 22:25:40|87247.7|87143.7|87237.5|87143.7|87247.7|87144.8|87235.3|87141.7|6
1628634350000|2021-08-10 22:25:50|87223.3|87150.6|87225.2|87149.2|87229.4|87150.6|87223.3|87144.3|7
1628634360000|2021-08-10 22:26:00|87227.1|87147.8|87237.1|87150.6|87241.6|87150.6|87227.1|87142.8|13
1628634370000|2021-08-10 22:26:10|87241.6|87137.6|87233.8|87147|87242.6|87149|87232.3|87137.6|5
1628634380000|2021-08-10 22:26:20|87239.7|87142.9|87240.9|87144.1|87249.8|87146.5|87239.7|87142.9|7
1628634390000|2021-08-10 22:26:30|87240.6|87143.4|87239.6|87146.7|87240.6|87148.1|87231.2|87141.1|9
1628634400000|2021-08-10 22:26:40|87240.1|87147.1|87240.9|87147.9|87244.2|87153.9|87231.3|87145.5|17
1628634410000|2021-08-10 22:26:50|87245|87141|87231.4|87143|87245|87147.5|87226.5|87132.8|7
1628634420000|2021-08-10 22:27:00|87233.5|87140.3|87246.6|87142.6|87250.3|87146.3|87233.5|87137.8|7
1628634430000|2021-08-10 22:27:10|87245.6|87141.6|87233.9|87147.5|87245.6|87148.9|87232.2|87141.2|8
1628634440000|2021-08-10 22:27:20|87236.2|87140.2|87233.8|87145.8|87240.5|87145.8|87233.7|87139.3|5
1628634450000|2021-08-10 22:27:30|87224.1|87154|87244.9|87141.8|87245.7|87154|87224.1|87140.5|16
1628634460000|2021-08-10 22:27:40|87245.2|87141.2|87236.9|87137.1|87245.2|87142.1|87233.2|87137.1|11
1628634470000|2021-08-10 22:27:50|87230.2|87143.9|87237.3|87143.7|87243.4|87147.4|87229.9|87143.6|10
1628634480000|2021-08-10 22:28:00|87240.6|87148.4|87240.3|87136.3|87242.8|87149.6|87236.6|87136.3|19
1628634490000|2021-08-10 22:28:10|87236.3|87140.1|87246.1|87142.1|87246.1|87147.6|87230.9|87136.6|25
1628634500000|2021-08-10 22:28:20|87247.8|87143.8|87241.9|87143.9|87247.8|87146.2|87241.6|87143.8|7
1628634510000|2021-08-10 22:28:30|87242.3|87143.7|87242.1|87149|87247.4|87149|87235.1|87143.6|27
1628634520000|2021-08-10 22:28:40|87243.9|87148.8|87243.3|87147.9|87250.1|87153.2|87239|87146|28
1628634530000|2021-08-10 22:28:50|87242.6|87146.6|87240.8|87149.6|87248.9|87152.6|87238.2|87142|13
1628634540000|2021-08-10 22:29:00|87245.3|87148.7|87241.9|87146.8|87245.3|87150.5|87241|87144.9|15
1628634550000|2021-08-10 22:29:10|87243.4|87144.7|87242.3|87147.5|87248.2|87150.1|87240.4|87144.7|14
1628634560000|2021-08-10 22:29:20|87248|87149.6|87236.5|87149.9|87248|87153.1|87234.4|87149.6|9
1628634570000|2021-08-10 22:29:30|87246.5|87152.1|87238.8|87152.9|87246.5|87154.4|87238.7|87147.9|19
1628634580000|2021-08-10 22:29:40|87236.4|87155|87241.3|87150|87249.7|87155|87236.4|87146.6|12
1628634590000|2021-08-10 22:29:50|87240.7|87149.7|87236.4|87150|87244|87153|87235.4|87141.4|12
1628634600000|2021-08-10 22:30:00|87236.8|87149.5|87239.3|87152.4|87242.4|87153.1|87234.5|87149.5|23
1628634610000|2021-08-10 22:30:10|87241.5|87150.6|87243.5|87154.4|87243.5|87156.8|87236.1|87150.6|15
1628634620000|2021-08-10 22:30:20|87240.8|87154.8|87235.4|87152.6|87246.5|87155.2|87233.2|87149.4|11
1628634630000|2021-08-10 22:30:30|87243.9|87144.6|87247.1|87148.1|87247.1|87155.3|87239.7|87144.6|24
1628634640000|2021-08-10 22:30:40|87247.5|87147.2|87242.7|87144.4|87247.5|87155.1|87236.1|87144.4|22
1628634650000|2021-08-10 22:30:50|87233.8|87154.6|87239.2|87149.7|87241|87154.6|87233.8|87148.8|13
1628634660000|2021-08-10 22:31:00|87239.5|87152.2|87239.1|87151.4|87240.3|87153.5|87236|87151.4|14
1628634670000|2021-08-10 22:31:10|87239|87152.3|87240|87153.9|87240|87156.4|87234.9|87152.3|12
1628634680000|2021-08-10 22:31:20|87232.1|87158.7|87246.3|87145.9|87246.3|87159.5|87228.3|87145.9|15
1628634690000|2021-08-10 22:31:30|87241.6|87147.4|87245.4|87146.3|87245.4|87153.8|87232.8|87146.3|10
1628634700000|2021-08-10 22:31:40|87244.7|87146|87241.5|87150|87249|87152.8|87237.2|87137.7|16
1628634710000|2021-08-10 22:31:50|87248|87151.2|87240.7|87153.4|87248|87155.6|87240.1|87149.1|9
1628634720000|2021-08-10 22:32:00|87244.9|87146.9|87242.2|87149.6|87250.8|87151.1|87240.8|87146.3|14
1628634730000|2021-08-10 22:32:10|87241.7|87149|87242.4|87154.6|87250.9|87155.7|87233.3|87146|12
1628634740000|2021-08-10 22:32:20|87245.6|87152.3|87242.7|87150.4|87247.8|87152.4|87240.8|87143.9|23
1628634750000|2021-08-10 22:32:30|87242.4|87149.4|87242.6|87148.7|87245|87154|87234.5|87146.3|21
1628634760000|2021-08-10 22:32:40|87245|87143.5|87239.9|87150.3|87245.3|87150.4|87239.9|87143.1|11
1628634770000|2021-08-10 22:32:50|87240.9|87150.5|87241.1|87150.8|87244.5|87153.1|87235.7|87144.1|11
1628634780000|2021-08-10 22:33:00|87236.4|87154.4|87238.9|87155.1|87242.2|87155.1|87236.4|87147.4|9
1628634790000|2021-08-10 22:33:10|87237.1|87155.2|87250.1|87149.5|87250.1|87157.7|87233.6|87144.3|13
1628634800000|2021-08-10 22:33:20|87243.2|87152.9|87241.6|87153.1|87246.7|87156.6|87233.2|87146.6|17
1628634810000|2021-08-10 22:33:30|87242.3|87153.3|87242.2|87149|87246.3|87153.3|87237.8|87142.8|17
1628634820000|2021-08-10 22:33:40|87239|87152.2|87236.7|87151|87241.8|87153.5|87233.7|87150.2|9
1628634830000|2021-08-10 22:33:50|87234.4|87153|87239.3|87153.3|87243.2|87154|87233.6|87151.8|7
1628634840000|2021-08-10 22:34:00|87234.9|87156.2|87240.7|87148.9|87245.6|87157|87234.3|87144.9|13
1628634850000|2021-08-10 22:34:10|87237.9|87150.4|87232.9|87149.6|87246.8|87150.4|87230.9|87139.1|15
1628634860000|2021-08-10 22:34:20|87248.4|87147.1|87235.8|87142.5|87248.4|87152|87235.8|87136.3|19
1628634870000|2021-08-10 22:34:30|87244.9|87142|87239.3|87145.9|87244.9|87145.9|87235.8|87142|15
1628634880000|2021-08-10 22:34:40|87240.7|87141.5|87230.7|87151.4|87240.7|87151.4|87230.7|87141.5|6
1628634890000|2021-08-10 22:34:50|87233.3|87146|87224.3|87151.3|87235.4|87151.3|87224.3|87145.2|5
1628634900000|2021-08-10 22:35:00|87224.2|87151.2|87230.9|87146.8|87230.9|87151.2|87224.2|87144.3|12
1628634910000|2021-08-10 22:35:10|87231.8|87142.5|87235.8|87143.2|87241.2|87163.4|87213.4|87142.3|18
1628634920000|2021-08-10 22:35:20|87240|87138|87237.2|87143|87245.2|87143.6|87237.2|87137.2|9
1628634930000|2021-08-10 22:35:30|87237.4|87140.9|87239.3|87144.1|87239.3|87147.1|87230.4|87140.9|11
1628634940000|2021-08-10 22:35:40|87235.1|87146|87233.5|87145.8|87239.3|87147.8|87231.9|87141.4|15
1628634950000|2021-08-10 22:35:50|87234|87145.1|87232.1|87147.8|87234.1|87153.4|87225.8|87145.1|8
1628634960000|2021-08-10 22:36:00|87233.3|87144.4|87229.9|87144.6|87238.9|87146.3|87227.3|87138.5|22
1628634970000|2021-08-10 22:36:10|87227.2|87146|87234.5|87136.4|87239.5|87147.6|87227.2|87136.4|16
1628634980000|2021-08-10 22:36:20|87236.9|87137.7|87235.3|87137.2|87236.9|87145.1|87228.8|87137.2|7
1628634990000|2021-08-10 22:36:30|87236|87137.1|87231.1|87143.9|87237.5|87143.9|87229.9|87137.1|14
1628635000000|2021-08-10 22:36:40|87231.8|87142.9|87231.4|87144.8|87236.4|87144.8|87231.4|87142.1|11
1628635010000|2021-08-10 22:36:50|87236.6|87142.5|87231.9|87141.3|87240.1|87145.8|87229.6|87136.1|10
1628635020000|2021-08-10 22:37:00|87238.1|87134.8|87241.7|87143.1|87241.7|87145.7|87229.2|87134.8|10
1628635030000|2021-08-10 22:37:10|87237.9|87141.7|87234.4|87140.6|87242.4|87143|87229.5|87133.8|10
1628635040000|2021-08-10 22:37:20|87233.7|87141.8|87232.3|87143.6|87245.4|87147|87228.7|87136.8|9
1628635050000|2021-08-10 22:37:30|87227.4|87146.8|87228|87151|87238.8|87151|87227.2|87145.4|10
1628635060000|2021-08-10 22:37:40|87227.9|87150.9|87227.8|87138.6|87237.1|87150.9|87224.5|87134.3|23
1628635070000|2021-08-10 22:37:50|87229.2|87137.8|87233.7|87132.3|87236.2|87140.5|87227.4|87132.3|18
1628635080000|2021-08-10 22:38:00|87230.4|87135.8|87230.3|87137.5|87233.4|87141.3|87225.2|87132.4|19
1628635090000|2021-08-10 22:38:10|87230.7|87138.1|87228.8|87138.5|87234.7|87139.1|87224.4|87133.6|13
1628635100000|2021-08-10 22:38:20|87223.9|87141.5|87228.2|87141.3|87232.2|87141.6|87223.9|87139.5|6
1628635110000|2021-08-10 22:38:30|87226.6|87140.3|87222.9|87141.9|87226.6|87145|87220.5|87140.3|6
1628635120000|2021-08-10 22:38:40|87224.7|87141.4|87228.2|87142|87228.2|87155.4|87205.2|87141.4|10
1628635130000|2021-08-10 22:38:50|87227.8|87144.8|87230.3|87140.2|87235.6|87144.8|87223.9|87132.4|6
1628635140000|2021-08-10 22:39:00|87231.7|87130.9|87233.2|87141.2|87237.8|87141.2|87230.2|87130.9|18
1628635150000|2021-08-10 22:39:10|87234.5|87141.6|87234.9|87139.5|87239.6|87141.6|87233.3|87136|10
1628635160000|2021-08-10 22:39:20|87232.5|87140.3|87226.5|87143.3|87238.5|87145.8|87226.5|87139.3|7
1628635170000|2021-08-10 22:39:30|87228|87142|87236.9|87144.5|87236.9|87144.5|87228|87131.4|9
1628635180000|2021-08-10 22:39:40|87233.1|87142|87232.3|87141.7|87240|87149|87226.1|87141.7|19
1628635190000|2021-08-10 22:39:50|87241.8|87144|87232.2|87146.7|87245.8|87150.8|87226.1|87140|22
1628635200000|2021-08-10 22:40:00|87241.3|87147.4|87237.5|87148.2|87247.1|87149.1|87236.6|87141.6|13
1628635210000|2021-08-10 22:40:10|87234.7|87143.1|87238.3|87147.9|87241.3|87147.9|87233.9|87139.9|17
1628635220000|2021-08-10 22:40:20|87238.7|87148.2|87237.6|87149.4|87242.5|87149.5|87237.6|87144.6|9
1628635230000|2021-08-10 22:40:30|87236.3|87150.4|87240.2|87146.9|87243.4|87150.4|87234.2|87140.9|23
1628635240000|2021-08-10 22:40:40|87237.7|87146.3|87237.3|87151.3|87245|87151.6|87236.7|87146.3|12
1628635250000|2021-08-10 22:40:50|87240.3|87145.9|87238|87147.8|87245.7|87147.8|87237.9|87139.9|14
1628635260000|2021-08-10 22:41:00|87238.3|87148.1|87240.6|87149.8|87246|87151.7|87236.8|87145.3|28
1628635270000|2021-08-10 22:41:10|87236.2|87152.7|87237.8|87150.2|87244.9|87152.7|87236.2|87147.5|12
1628635280000|2021-08-10 22:41:20|87243.8|87151|87238.9|87151.6|87245.7|87153.3|87233.4|87147.9|12
1628635290000|2021-08-10 22:41:30|87243.9|87144.4|87242.5|87152.9|87249.3|87156.7|87237|87144.4|15
1628635300000|2021-08-10 22:41:40|87240.2|87152.5|87239.2|87152.5|87248.4|87155.8|87234.5|87139.3|19
1628635310000|2021-08-10 22:41:50|87240|87152.9|87241.3|87157.4|87249.9|87157.9|87235.8|87143.5|16
1628635320000|2021-08-10 22:42:00|87243.6|87152.8|87242.1|87151.9|87243.6|87154.6|87237.2|87147.2|18
1628635330000|2021-08-10 22:42:10|87241.8|87151.7|87242.8|87146.3|87242.8|87154.8|87236.2|87145.6|9
1628635340000|2021-08-10 22:42:20|87248.5|87150|87238.3|87158.6|87248.5|87159|87233.1|87149.5|11
1628635350000|2021-08-10 22:42:30|87238.7|87158.9|87242.6|87138.6|87242.6|87159.2|87232.6|87138.6|9
1628635360000|2021-08-10 22:42:40|87251.7|87147.7|87242.7|87146.8|87251.7|87153.7|87239.4|87141.3|12
1628635370000|2021-08-10 22:42:50|87235.1|87153.5|87244.2|87152.5|87244.6|87154|87235|87149.8|9
1628635380000|2021-08-10 22:43:00|87237.7|87156.2|87243.4|87154|87245.8|87156.5|87237.5|87154|9
1628635390000|2021-08-10 22:43:10|87243.2|87153.4|87237.7|87153.3|87244.7|87159.5|87234.6|87153.3|17
1628635400000|2021-08-10 22:43:20|87231|87158.4|87237.2|87150.5|87245.3|87158.6|87231|87146.7|16
1628635410000|2021-08-10 22:43:30|87241|87144.5|87238.7|87135.8|87241.2|87152.2|87232.9|87135.8|9
1628635420000|2021-08-10 22:43:40|87239.8|87146.2|87243|87146.7|87243.3|87146.9|87239.8|87145.7|8
1628635430000|2021-08-10 22:43:50|87249.4|87150.6|87242.2|87149.2|87249.4|87152.6|87235.7|87149.2|14
1628635440000|2021-08-10 22:44:00|87241.2|87151.2|87240|87147.3|87245|87151.2|87239.7|87145.7|10
1628635450000|2021-08-10 22:44:10|87244.9|87142.4|87238.9|87149.8|87246.5|87157.4|87234.1|87142.4|10
1628635460000|2021-08-10 22:44:20|87244.8|87151|87234.9|87149.3|87244.8|87153.7|87234.9|87147.9|8
1628635470000|2021-08-10 22:44:30|87235.1|87144.1|87240.6|87148.9|87245|87152.3|87231.3|87133.5|21
1628635480000|2021-08-10 22:44:40|87237.7|87150|87238.3|87148.9|87242.1|87151.4|87234.5|87146.7|14
1628635490000|2021-08-10 22:44:50|87238.2|87148.2|87236.7|87152|87238.2|87153|87233.9|87148.2|9
1628635500000|2021-08-10 22:45:00|87234.2|87152.5|87238.3|87151.3|87244.1|87152.9|87228.8|87147|25
1628635510000|2021-08-10 22:45:10|87240.8|87145.4|87236.7|87148.7|87246.5|87151.4|87235.8|87145.4|15
1628635520000|2021-08-10 22:45:20|87239|87143.5|87241.6|87145.2|87252.2|87149.3|87236.4|87137.6|18
1628635530000|2021-08-10 22:45:30|87240|87145.5|87232.2|87144.4|87242.8|87149.5|87232.2|87142.8|9
1628635540000|2021-08-10 22:45:40|87234.1|87144.2|87234|87144.7|87234.1|87145.3|87232.8|87144.2|5
1628635550000|2021-08-10 22:45:50|87226.8|87149.8|87231.6|87150|87232.2|87159.8|87209.8|87142.2|14
1628635560000|2021-08-10 22:46:00|87235.3|87144.3|87238.8|87137.3|87238.8|87146.6|87232.1|87137.3|7
1628635570000|2021-08-10 22:46:10|87234.8|87143.2|87232.9|87143.7|87235.4|87145.7|87231.5|87142.4|13
1628635580000|2021-08-10 22:46:20|87225.9|87149.6|87234.9|87145.5|87239.4|87149.6|87225.9|87139|17
1628635590000|2021-08-10 22:46:30|87234.6|87142.9|87226.9|87142.6|87237.7|87145.6|87224.7|87140.3|15
1628635600000|2021-08-10 22:46:40|87229.7|87137.6|87230.1|87137.6|87231.8|87138|87229.7|87135.6|4
1628635610000|2021-08-10 22:46:50|87234.1|87139.4|87227.5|87139.3|87234.1|87141.2|87227.5|87138.4|13
1628635620000|2021-08-10 22:47:00|87235.1|87140.8|87229.5|87144.6|87242.4|87145.9|87225.1|87136.7|11
1628635630000|2021-08-10 22:47:10|87224.3|87140.8|87224.8|87134.2|87230.8|87146.8|87219.7|87126.5|6
1628635640000|2021-08-10 22:47:20|87235.1|87137.5|87232.2|87135.7|87235.1|87141.5|87230.3|87135.7|9
1628635650000|2021-08-10 22:47:30|87239.2|87137.6|87233|87136.9|87239.2|87138.9|87233|87135.2|7
1628635660000|2021-08-10 22:47:40|87226.8|87137.7|87223|87147.9|87233.6|87147.9|87223|87137.7|11
1628635670000|2021-08-10 22:47:50|87227.1|87143.7|87228.3|87144.1|87231.8|87145.6|87227.1|87140.4|6
1628635680000|2021-08-10 22:48:00|87235.1|87135|87229.8|87141.3|87235.1|87145.1|87224.2|87135|10
1628635690000|2021-08-10 22:48:10|87227.3|87137.1|87226.2|87133.5|87230.8|87138.5|87226.2|87129.8|5
1628635700000|2021-08-10 22:48:20|87229.3|87132.8|87230.4|87130.2|87230.4|87132.8|87229.3|87130.2|5
1628635710000|2021-08-10 22:48:30|87228|87132.1|87236.8|87140|87236.8|87148.8|87217.3|87132.1|9
1628635720000|2021-08-10 22:48:40|87238|87138.3|87217.4|87147.2|87238|87158.7|87207|87136.1|31
1628635730000|2021-08-10 22:48:50|87219.4|87145.4|87208.1|87158.1|87226|87160.3|87206.5|87142.1|34
1628635740000|2021-08-10 22:49:00|87207.7|87157.7|87209.5|87159.5|87223.2|87160.2|87204.8|87141.7|27
1628635750000|2021-08-10 22:49:10|87219.4|87149.1|87208.2|87158.2|87220.5|87160.1|87208.2|87145.9|9
1628635760000|2021-08-10 22:49:20|87218.7|87147.7|87207.8|87157.8|87223.2|87158.7|87207.8|87147.7|16
1628635770000|2021-08-10 22:49:30|87207.7|87157.7|87209.8|87159.8|87209.8|87159.8|87207.1|87157.1|11
1628635780000|2021-08-10 22:49:40|87209.5|87159.5|87210.5|87160.5|87222.3|87163|87207.4|87148.6|20
1628635790000|2021-08-10 22:49:50|87209.8|87159.8|87209.3|87159.3|87210.7|87160.7|87209.3|87159.3|8
1628635800000|2021-08-10 22:50:00|87208.8|87158.8|87210.3|87160.3|87216.7|87160.5|87205|87143.1|20
1628635810000|2021-08-10 22:50:10|87208.6|87158.6|87208.4|87158.4|87208.8|87158.8|87208.1|87158.1|15
1628635820000|2021-08-10 22:50:20|87208.5|87158.5|87208.5|87158.5|87209|87159|87208|87158|7
1628635830000|2021-08-10 22:50:30|87207.1|87157.1|87207.1|87157.1|87207.3|87157.3|87206.9|87156.9|4
1628635840000|2021-08-10 22:50:40|87207.3|87157.3|87208.6|87158.6|87221.4|87161.2|87207.2|87147.6|13
1628635850000|2021-08-10 22:50:50|87208.4|87158.4|87219.6|87147.4|87225.4|87160.3|87206.2|87143.8|18
1628635860000|2021-08-10 22:51:00|87208.6|87158.6|87205.5|87155.5|87220.6|87159.9|87205.5|87148|20
1628635870000|2021-08-10 22:51:10|87205.2|87155.2|87205|87155|87205.3|87155.3|87204.8|87154.8|9
1628635880000|2021-08-10 22:51:20|87204.5|87154.5|87203.8|87153.8|87205.6|87155.6|87203.1|87153.1|17
1628635890000|2021-08-10 22:51:30|87204.1|87154.1|87201.7|87151.7|87204.3|87154.3|87201.7|87151.7|19
1628635900000|2021-08-10 22:51:40|87203.2|87153.2|87203.5|87153.5|87205.1|87155.1|87201.6|87151.6|17
1628635910000|2021-08-10 22:51:50|87202.9|87152.9|87200.2|87150.2|87210.8|87152.9|87200.2|87140.5|8
1628635920000|2021-08-10 22:52:00|87210.9|87140.3|87201.9|87151.9|87210.9|87153|87200.7|87140.3|15
1628635930000|2021-08-10 22:52:10|87201.8|87151.8|87202.7|87152.7|87203.3|87153.3|87201.3|87151.3|12
1628635940000|2021-08-10 22:52:20|87202.9|87152.9|87199.5|87149.5|87202.9|87152.9|87199.4|87149.4|10
1628635950000|2021-08-10 22:52:30|87199.8|87149.8|87201.4|87151.4|87203.8|87153.8|87199.8|87149.8|15
1628635960000|2021-08-10 22:52:40|87201.5|87151.5|87210.6|87139.7|87214.1|87153.7|87201.3|87134|11
1628635970000|2021-08-10 22:52:50|87200.5|87150.5|87201.2|87151.2|87204.5|87154.5|87200.5|87150.5|19
1628635980000|2021-08-10 22:53:00|87200.9|87150.9|87201.4|87151.4|87202.8|87152.8|87200.2|87150.2|14
1628635990000|2021-08-10 22:53:10|87201.7|87151.7|87202.1|87152.1|87203|87153|87200.9|87150.9|20
1628636000000|2021-08-10 22:53:20|87202.6|87152.6|87203.7|87153.7|87204.4|87154.4|87200.8|87150.8|10
1628636010000|2021-08-10 22:53:30|87201.4|87151.4|87201.7|87151.7|87203|87153|87201|87151|14
1628636020000|2021-08-10 22:53:40|87204.2|87154.2|87204|87154|87204.2|87154.2|87199.8|87149.8|13
1628636030000|2021-08-10 22:53:50|87203.8|87153.8|87202.2|87152.2|87203.8|87153.8|87201.7|87151.7|8
1628636040000|2021-08-10 22:54:00|87201.9|87151.9|87203.1|87153.1|87203.6|87153.6|87201.9|87151.9|25
1628636050000|2021-08-10 22:54:10|87203.3|87153.3|87200.9|87150.9|87203.5|87153.5|87200.4|87150.4|14
1628636060000|2021-08-10 22:54:20|87200.3|87150.3|87200.6|87150.6|87221|87153.1|87199|87142|20
1628636070000|2021-08-10 22:54:30|87200.7|87150.7|87210.2|87139.3|87210.2|87151.1|87197.9|87139.3|9
1628636080000|2021-08-10 22:54:40|87211.5|87138.1|87199.9|87149.9|87211.5|87151.5|87198|87138.1|15
1628636090000|2021-08-10 22:54:50|87199.5|87149.5|87199.8|87149.8|87199.8|87149.8|87199.3|87149.3|5
1628636100000|2021-08-10 22:55:00|87199.5|87149.5|87201|87151|87201.8|87151.8|87198.5|87148.5|14
1628636110000|2021-08-10 22:55:10|87200.7|87150.7|87202.8|87152.8|87202.8|87152.8|87199.7|87149.7|9
1628636120000|2021-08-10 22:55:20|87202|87152|87203|87153|87203|87153|87201.2|87151.2|11
1628636130000|2021-08-10 22:55:30|87202.4|87152.4|87199.5|87149.5|87213.1|87152.4|87198.8|87136.1|9
1628636140000|2021-08-10 22:55:40|87199.4|87149.4|87199.6|87149.6|87199.7|87149.7|87199|87149|6
1628636150000|2021-08-10 22:55:50|87198.5|87148.5|87199.1|87149.1|87199.2|87149.2|87198.5|87148.5|5
1628636160000|2021-08-10 22:56:00|87199.6|87149.6|87203.2|87153.2|87203.8|87153.8|87199.5|87149.5|12
1628636170000|2021-08-10 22:56:10|87202.7|87152.7|87202.9|87152.9|87204.7|87154.7|87202.7|87152.7|4
1628636180000|2021-08-10 22:56:20|87202|87152|87217.3|87139.3|87218.3|87153.2|87200.8|87127.8|13
1628636190000|2021-08-10 22:56:30|87202.3|87152.3|87201.6|87151.6|87213.6|87152.3|87200.1|87136.8|14
1628636200000|2021-08-10 22:56:40|87201.4|87151.4|87200|87150|87201.4|87151.4|87200|87150|6
1628636210000|2021-08-10 22:56:50|87200.3|87150.3|87199|87149|87200.3|87150.3|87199|87149|10
1628636220000|2021-08-10 22:57:00|87199.1|87149.1|87199.4|87149.4|87202.7|87152.7|87198|87148|13
1628636230000|2021-08-10 22:57:10|87199.3|87149.3|87200.6|87150.6|87203.7|87153.7|87199.1|87149.1|13
1628636240000|2021-08-10 22:57:20|87203.1|87153.1|87200.6|87150.6|87215.5|87153.4|87198.6|87134.7|16
1628636250000|2021-08-10 22:57:30|87202.1|87152.1|87200.8|87150.8|87202.1|87152.1|87200.6|87150.6|6
1628636260000|2021-08-10 22:57:40|87201.1|87151.1|87198.1|87148.1|87201.1|87151.1|87198.1|87148.1|11
1628636270000|2021-08-10 22:57:50|87197.9|87147.9|87202|87152|87202|87152|87197.8|87147.8|8
1628636280000|2021-08-10 22:58:00|87197.7|87147.7|87197.7|87147.7|87200.5|87150.5|87197.7|87147.7|19
1628636290000|2021-08-10 22:58:10|87197.4|87147.4|87211.8|87133.8|87212.8|87148.4|87195.4|87121.2|21
1628636300000|2021-08-10 22:58:20|87216.6|87126|87195|87145|87216.6|87145|87194.4|87126|6
1628636310000|2021-08-10 22:58:30|87195.1|87145.1|87194.3|87144.3|87206.8|87145.2|87193.9|87133.1|8
1628636320000|2021-08-10 22:58:40|87197.3|87147.3|87196.8|87146.8|87198.5|87148.5|87196.8|87146.8|11
1628636330000|2021-08-10 22:58:50|87196.9|87146.9|87196.4|87146.4|87199.6|87149.6|87196.4|87146.4|5
1628636340000|2021-08-10 22:59:00|87196.7|87146.7|87200|87150|87202.4|87152.4|87196.7|87146.7|31
1628636350000|2021-08-10 22:59:10|87200.6|87150.6|87200.6|87150.6|87212.6|87152|87198.4|87136.6|14
1628636360000|2021-08-10 22:59:20|87202.3|87152.3|87201.7|87151.7|87210.5|87152.4|87199.9|87140|12
1628636370000|2021-08-10 22:59:30|87199.6|87149.6|87201.4|87151.4|87203.5|87153.5|87199.6|87149.6|30
1628636380000|2021-08-10 22:59:40|87201.6|87151.6|87201.7|87151.7|87202.7|87152.7|87199.9|87149.9|10
1628636390000|2021-08-10 22:59:50|87200.9|87150.9|87200.3|87150.3|87203.9|87153.9|87200.3|87150.3|20
1628636400000|2021-08-10 23:00:00|87197.9|87147.9|87200.7|87150.7|87201.4|87151.4|87197.1|87147.1|27
1628636410000|2021-08-10 23:00:10|87200.9|87150.9|87199.8|87149.8|87200.9|87150.9|87196.7|87146.7|10
1628636420000|2021-08-10 23:00:20|87199.3|87149.3|87198.2|87148.2|87199.4|87149.4|87198.1|87148.1|8
1628636430000|2021-08-10 23:00:30|87198.3|87148.3|87196.8|87146.8|87199.7|87149.7|87196.5|87146.5|18
1628636440000|2021-08-10 23:00:40|87195.9|87145.9|87195.3|87145.3|87197.6|87147.6|87194.2|87144.2|25
1628636450000|2021-08-10 23:00:50|87195.8|87145.8|87194.8|87144.8|87195.8|87145.8|87194.7|87144.7|12
1628636460000|2021-08-10 23:01:00|87194.9|87144.9|87196.8|87146.8|87196.8|87146.8|87194.7|87144.7|18
1628636470000|2021-08-10 23:01:10|87196.4|87146.4|87195.6|87145.6|87196.9|87146.9|87195.6|87145.6|10
1628636480000|2021-08-10 23:01:20|87195.7|87145.7|87193.4|87143.4|87195.7|87145.7|87192.5|87142.5|15
1628636490000|2021-08-10 23:01:30|87194.2|87144.2|87191.1|87141.1|87194.2|87144.2|87191|87141|18
1628636500000|2021-08-10 23:01:40|87191.2|87141.2|87194|87144|87194.4|87144.4|87190.6|87140.6|9
1628636510000|2021-08-10 23:01:50|87195.1|87145.1|87191.8|87141.8|87195.1|87145.1|87191.1|87141.1|11
1628636520000|2021-08-10 23:02:00|87191.6|87141.6|87192.9|87142.9|87192.9|87142.9|87191.6|87141.6|10
1628636530000|2021-08-10 23:02:10|87192.8|87142.8|87193.3|87143.3|87196|87146|87192.8|87142.8|8
1628636540000|2021-08-10 23:02:20|87193.4|87143.4|87193.9|87143.9|87195.8|87145.8|87193.1|87143.1|11
1628636550000|2021-08-10 23:02:30|87194.1|87144.1|87194.5|87144.5|87194.7|87144.7|87194.1|87144.1|4
1628636560000|2021-08-10 23:02:40|87194.6|87144.6|87195|87145|87197.9|87147.9|87192.6|87142.6|15
1628636570000|2021-08-10 23:02:50|87195.1|87145.1|87195.9|87145.9|87196.4|87146.4|87194.9|87144.9|8
1628636580000|2021-08-10 23:03:00|87195.8|87145.8|87194.9|87144.9|87195.9|87145.9|87194|87144|17
1628636590000|2021-08-10 23:03:10|87195.2|87145.2|87198|87148|87198.1|87148.1|87195.2|87145.2|16
1628636600000|2021-08-10 23:03:20|87197.9|87147.9|87197.5|87147.5|87197.9|87147.9|87197.2|87147.2|5
1628636610000|2021-08-10 23:03:30|87197.6|87147.6|87203.2|87153.2|87205.6|87155.6|87197.4|87147.4|28
1628636620000|2021-08-10 23:03:40|87203.4|87153.4|87203.3|87153.3|87203.6|87153.6|87203|87153|6
1628636630000|2021-08-10 23:03:50|87203.2|87153.2|87206.8|87156.8|87208.8|87158.8|87202.8|87152.8|22
1628636640000|2021-08-10 23:04:00|87207|87157|87206.1|87156.1|87208.8|87158.8|87205.8|87155.8|23
1628636650000|2021-08-10 23:04:10|87206|87156|87205.8|87155.8|87206.4|87156.4|87205.8|87155.8|9
1628636660000|2021-08-10 23:04:20|87206.4|87156.4|87206.3|87156.3|87206.7|87156.7|87205.8|87155.8|10
1628636670000|2021-08-10 23:04:30|87206.2|87156.2|87206.3|87156.3|87206.4|87156.4|87205.4|87155.4|11
1628636680000|2021-08-10 23:04:40|87207.3|87157.3|87206.4|87156.4|87207.3|87157.3|87206.3|87156.3|6
1628636690000|2021-08-10 23:04:50|87206.3|87156.3|87208|87158|87208.3|87158.3|87205.8|87155.8|10
1628636700000|2021-08-10 23:05:00|87207.4|87157.4|87205.9|87155.9|87207.4|87157.4|87205.8|87155.8|7
1628636710000|2021-08-10 23:05:10|87208|87158|87204|87154|87208|87158|87202.8|87152.8|15
1628636720000|2021-08-10 23:05:20|87204.4|87154.4|87205.7|87155.7|87205.8|87155.8|87203.4|87153.4|9
1628636730000|2021-08-10 23:05:30|87205.3|87155.3|87204.8|87154.8|87205.9|87155.9|87204.8|87154.8|9
1628636740000|2021-08-10 23:05:40|87204.7|87154.7|87207.6|87157.6|87208|87158|87204.5|87154.5|15
1628636750000|2021-08-10 23:05:50|87207.5|87157.5|87206.9|87156.9|87208.7|87158.7|87206.9|87156.9|11
1628636760000|2021-08-10 23:06:00|87205.1|87155.1|87208|87158|87209.2|87159.2|87205.1|87155.1|11
1628636770000|2021-08-10 23:06:10|87208.1|87158.1|87205.5|87155.5|87208.1|87158.1|87205.4|87155.4|7
1628636780000|2021-08-10 23:06:20|87205.7|87155.7|87206.1|87156.1|87206.4|87156.4|87205.7|87155.7|17
1628636790000|2021-08-10 23:06:30|87206.2|87156.2|87206.6|87156.6|87206.7|87156.7|87206.2|87156.2|5
1628636800000|2021-08-10 23:06:40|87206.7|87156.7|87206|87156|87206.7|87156.7|87205.7|87155.7|5
1628636810000|2021-08-10 23:06:50|87206.5|87156.5|87206.8|87156.8|87207|87157|87206.2|87156.2|9
1628636820000|2021-08-10 23:07:00|87206.1|87156.1|87206.8|87156.8|87206.9|87156.9|87205.9|87155.9|11
1628636830000|2021-08-10 23:07:10|87206.2|87156.2|87206.5|87156.5|87206.7|87156.7|87206.1|87156.1|12
1628636840000|2021-08-10 23:07:20|87206.1|87156.1|87206.9|87156.9|87207.2|87157.2|87206.1|87156.1|6
1628636850000|2021-08-10 23:07:30|87206.5|87156.5|87206.6|87156.6|87206.6|87156.6|87206|87156|8
1628636860000|2021-08-10 23:07:40|87206.4|87156.4|87207|87157|87207.2|87157.2|87206.3|87156.3|6
1628636870000|2021-08-10 23:07:50|87206.8|87156.8|87205.4|87155.4|87206.8|87156.8|87205.4|87155.4|7
1628636880000|2021-08-10 23:08:00|87205.7|87155.7|87201.8|87151.8|87205.8|87155.8|87200|87150|22
1628636890000|2021-08-10 23:08:10|87202|87152|87203.4|87153.4|87203.5|87153.5|87202|87152|9
1628636900000|2021-08-10 23:08:20|87203.1|87153.1|87203.6|87153.6|87203.8|87153.8|87203.1|87153.1|8
1628636910000|2021-08-10 23:08:30|87203.5|87153.5|87203.6|87153.6|87203.6|87153.6|87203.3|87153.3|5
1628636920000|2021-08-10 23:08:40|87204|87154|87203.4|87153.4|87204.1|87154.1|87202.7|87152.7|8
1628636930000|2021-08-10 23:08:50|87203.7|87153.7|87204.8|87154.8|87205|87155|87203.5|87153.5|15
1628636940000|2021-08-10 23:09:00|87204.9|87154.9|87206.9|87156.9|87206.9|87156.9|87204.9|87154.9|10
1628636950000|2021-08-10 23:09:10|87206.8|87156.8|87206.8|87156.8|87206.8|87156.8|87206.6|87156.6|6
1628636960000|2021-08-10 23:09:20|87206.6|87156.6|87206.3|87156.3|87206.9|87156.9|87205.9|87155.9|15
1628636970000|2021-08-10 23:09:30|87206.4|87156.4|87205.9|87155.9|87206.8|87156.8|87205.7|87155.7|17
1628636980000|2021-08-10 23:09:40|87206.4|87156.4|87209.5|87159.5|87209.8|87159.8|87206|87156|23
1628636990000|2021-08-10 23:09:50|87208.9|87158.9|87208.2|87158.2|87208.9|87158.9|87207.6|87157.6|12
1628637000000|2021-08-10 23:10:00|87207.8|87157.8|87210.4|87160.4|87210.4|87160.4|87207.8|87157.8|9
1628637010000|2021-08-10 23:10:10|87210.5|87160.5|87210.5|87160.5|87210.7|87160.7|87210.4|87160.4|13
1628637020000|2021-08-10 23:10:20|87210.6|87160.6|87210.5|87160.5|87210.6|87160.6|87209.9|87159.9|5
1628637030000|2021-08-10 23:10:30|87211.2|87161.2|87209.5|87159.5|87211.2|87161.2|87209.1|87159.1|15
1628637040000|2021-08-10 23:10:40|87209|87159|87209.3|87159.3|87209.6|87159.6|87208.9|87158.9|8
1628637050000|2021-08-10 23:10:50|87209.4|87159.4|87209.3|87159.3|87209.5|87159.5|87208.8|87158.8|9
1628637060000|2021-08-10 23:11:00|87209.4|87159.4|87209.6|87159.6|87209.7|87159.7|87209|87159|11
1628637070000|2021-08-10 23:11:10|87209.4|87159.4|87211.5|87161.5|87211.8|87161.8|87209.4|87159.4|18
1628637080000|2021-08-10 23:11:20|87211.9|87161.9|87211.8|87161.8|87212.1|87162.1|87210.5|87160.5|11
1628637090000|2021-08-10 23:11:30|87211.6|87161.6|87211.4|87161.4|87211.6|87161.6|87210.7|87160.7|6
1628637100000|2021-08-10 23:11:40|87211.3|87161.3|87211.4|87161.4|87211.5|87161.5|87209.6|87159.6|10
1628637110000|2021-08-10 23:11:50|87211.2|87161.2|87211|87161|87211.6|87161.6|87210.1|87160.1|15
1628637120000|2021-08-10 23:12:00|87210.7|87160.7|87209.1|87159.1|87211.1|87161.1|87209.1|87159.1|12
1628637130000|2021-08-10 23:12:10|87209.4|87159.4|87211.1|87161.1|87211.1|87161.1|87209.4|87159.4|7
1628637140000|2021-08-10 23:12:20|87211|87161|87211.5|87161.5|87211.5|87161.5|87210.7|87160.7|6
1628637150000|2021-08-10 23:12:30|87211.4|87161.4|87211.2|87161.2|87211.4|87161.4|87211|87161|4
1628637160000|2021-08-10 23:12:40|87210|87160|87210.3|87160.3|87210.3|87160.3|87209.7|87159.7|5
1628637170000|2021-08-10 23:12:50|87210.2|87160.2|87208.7|87158.7|87211.1|87161.1|87208.7|87158.7|6
1628637180000|2021-08-10 23:13:00|87209.2|87159.2|87210.7|87160.7|87210.7|87160.7|87208.3|87158.3|20
1628637190000|2021-08-10 23:13:10|87210.6|87160.6|87210.9|87160.9|87212|87162|87210.6|87160.6|7
1628637200000|2021-08-10 23:13:20|87211.2|87161.2|87210.3|87160.3|87211.2|87161.2|87210.2|87160.2|9
1628637210000|2021-08-10 23:13:30|87210.4|87160.4|87211.1|87161.1|87211.1|87161.1|87210.4|87160.4|4
1628637220000|2021-08-10 23:13:40|87211.3|87161.3|87211.3|87161.3|87211.3|87161.3|87210.6|87160.6|7
1628637230000|2021-08-10 23:13:50|87211|87161|87210.6|87160.6|87211.2|87161.2|87210.4|87160.4|9
1628637240000|2021-08-10 23:14:00|87210.1|87160.1|87210.2|87160.2|87210.7|87160.7|87209.4|87159.4|9
1628637250000|2021-08-10 23:14:10|87210.6|87160.6|87210|87160|87210.8|87160.8|87209.6|87159.6|9
1628637260000|2021-08-10 23:14:20|87209.5|87159.5|87210.9|87160.9|87210.9|87160.9|87209.3|87159.3|11
1628637270000|2021-08-10 23:14:30|87210.7|87160.7|87210.8|87160.8|87211.1|87161.1|87210.1|87160.1|9
1628637280000|2021-08-10 23:14:40|87206.9|87156.9|87210.1|87160.1|87210.1|87160.1|87206.9|87156.9|7
1628637290000|2021-08-10 23:14:50|87209.2|87159.2|87210.6|87160.6|87210.6|87160.6|87209.2|87159.2|7
1628637300000|2021-08-10 23:15:00|87209.4|87159.4|87210|87160|87210.7|87160.7|87209.4|87159.4|11
1628637310000|2021-08-10 23:15:10|87210.3|87160.3|87211|87161|87211.3|87161.3|87210.3|87160.3|7
1628637320000|2021-08-10 23:15:20|87210.6|87160.6|87210.3|87160.3|87210.6|87160.6|87209.9|87159.9|12
1628637330000|2021-08-10 23:15:30|87207|87157|87210.1|87160.1|87210.1|87160.1|87207|87157|4
1628637340000|2021-08-10 23:15:40|87209.8|87159.8|87210.1|87160.1|87211.7|87161.7|87209.6|87159.6|14
1628637350000|2021-08-10 23:15:50|87210.2|87160.2|87212.2|87162.2|87212.2|87162.2|87210.2|87160.2|6
1628637360000|2021-08-10 23:16:00|87211.1|87161.1|87211.1|87161.1|87211.4|87161.4|87210.9|87160.9|12
1628637370000|2021-08-10 23:16:10|87211.4|87161.4|87212.1|87162.1|87212.4|87162.4|87211.1|87161.1|9
1628637380000|2021-08-10 23:16:20|87212.7|87162.7|87214.2|87164.2|87214.2|87164.2|87212|87162|8
1628637390000|2021-08-10 23:16:30|87212.6|87162.6|87211.1|87161.1|87213.2|87163.2|87211.1|87161.1|10
1628637400000|2021-08-10 23:16:40|87211.3|87161.3|87212.9|87162.9|87213.1|87163.1|87210.1|87160.1|8
1628637410000|2021-08-10 23:16:50|87210.9|87160.9|87210.8|87160.8|87211.7|87161.7|87210.4|87160.4|8
1628637420000|2021-08-10 23:17:00|87211.1|87161.1|87211.3|87161.3|87214.2|87164.2|87209.8|87159.8|30
1628637430000|2021-08-10 23:17:10|87211.5|87161.5|87211|87161|87211.8|87161.8|87210.8|87160.8|10
1628637440000|2021-08-10 23:17:20|87210.6|87160.6|87210.8|87160.8|87211.4|87161.4|87210.6|87160.6|5
1628637450000|2021-08-10 23:17:30|87210.6|87160.6|87210.7|87160.7|87210.9|87160.9|87208.6|87158.6|10
1628637460000|2021-08-10 23:17:40|87211.7|87161.7|87211.8|87161.8|87211.8|87161.8|87211.6|87161.6|3
1628637470000|2021-08-10 23:17:50|87211.2|87161.2|87208.3|87158.3|87211.2|87161.2|87206.1|87156.1|15
1628637480000|2021-08-10 23:18:00|87206.6|87156.6|87205.4|87155.4|87207.7|87157.7|87205.4|87155.4|16
1628637490000|2021-08-10 23:18:10|87206.3|87156.3|87207.4|87157.4|87208.6|87158.6|87206.3|87156.3|10
1628637500000|2021-08-10 23:18:20|87207.7|87157.7|87206.5|87156.5|87207.7|87157.7|87205|87155|6
1628637510000|2021-08-10 23:18:30|87206.7|87156.7|87208.4|87158.4|87208.4|87158.4|87206.7|87156.7|8
1628637520000|2021-08-10 23:18:40|87208.2|87158.2|87208.3|87158.3|87208.3|87158.3|87208|87158|6
1628637530000|2021-08-10 23:18:50|87208.5|87158.5|87209.6|87159.6|87209.6|87159.6|87207.5|87157.5|7
1628637540000|2021-08-10 23:19:00|87211.2|87161.2|87208.1|87158.1|87211.2|87161.2|87205.5|87155.5|14
1628637550000|2021-08-10 23:19:10|87208.3|87158.3|87204.9|87154.9|87210|87160|87204.1|87154.1|14
1628637560000|2021-08-10 23:19:20|87206|87156|87207.1|87157.1|87209.6|87159.6|87206|87156|11
1628637570000|2021-08-10 23:19:30|87205.8|87155.8|87207.8|87157.8|87207.9|87157.9|87205.2|87155.2|9
1628637580000|2021-08-10 23:19:40|87209.1|87159.1|87208.3|87158.3|87209.1|87159.1|87208.2|87158.2|6
1628637590000|2021-08-10 23:19:50|87208.4|87158.4|87208.1|87158.1|87208.5|87158.5|87207.8|87157.8|6
1628637600000|2021-08-10 23:20:00|87208.2|87158.2|87208.8|87158.8|87210.8|87160.8|87207.5|87157.5|20
1628637610000|2021-08-10 23:20:10|87209.2|87159.2|87210.4|87160.4|87210.5|87160.5|87208.3|87158.3|10
1628637620000|2021-08-10 23:20:20|87210.3|87160.3|87209.2|87159.2|87210.3|87160.3|87208.7|87158.7|9
1628637630000|2021-08-10 23:20:30|87209.1|87159.1|87209.6|87159.6|87210.1|87160.1|87209.1|87159.1|12
1628637640000|2021-08-10 23:20:40|87209.4|87159.4|87209.5|87159.5|87209.7|87159.7|87209.4|87159.4|3
1628637650000|2021-08-10 23:20:50|87209.4|87159.4|87209.4|87159.4|87211|87161|87207.9|87157.9|11
1628637660000|2021-08-10 23:21:00|87209.5|87159.5|87209.5|87159.5|87209.5|87159.5|87209.4|87159.4|5
1628637670000|2021-08-10 23:21:10|87209.6|87159.6|87209.4|87159.4|87211.4|87161.4|87209.3|87159.3|6
1628637680000|2021-08-10 23:21:20|87209.5|87159.5|87209.9|87159.9|87209.9|87159.9|87209.3|87159.3|5
1628637690000|2021-08-10 23:21:30|87209.7|87159.7|87210|87160|87215.7|87165.7|87209.3|87159.3|19
1628637700000|2021-08-10 23:21:40|87210.1|87160.1|87214.4|87164.4|87214.4|87164.4|87210.1|87160.1|17
1628637710000|2021-08-10 23:21:50|87212.9|87162.9|87211.8|87161.8|87215.4|87165.4|87210.5|87160.5|15
1628637720000|2021-08-10 23:22:00|87214.1|87164.1|87212.1|87162.1|87214.1|87164.1|87211.9|87161.9|15
1628637730000|2021-08-10 23:22:10|87212.2|87162.2|87212.1|87162.1|87214.8|87164.8|87212|87162|11
1628637740000|2021-08-10 23:22:20|87212.2|87162.2|87212.4|87162.4|87212.5|87162.5|87212.2|87162.2|9
1628637750000|2021-08-10 23:22:30|87214.9|87164.9|87212.5|87162.5|87215.1|87165.1|87211.7|87161.7|31
1628637760000|2021-08-10 23:22:40|87212.7|87162.7|87210|87160|87212.7|87162.7|87208.3|87158.3|14
1628637770000|2021-08-10 23:22:50|87209.8|87159.8|87208.6|87158.6|87209.9|87159.9|87207.7|87157.7|9
1628637780000|2021-08-10 23:23:00|87208.7|87158.7|87211.4|87161.4|87211.6|87161.6|87208.7|87158.7|14
1628637790000|2021-08-10 23:23:10|87211.1|87161.1|87209.4|87159.4|87211.1|87161.1|87208.5|87158.5|19
1628637800000|2021-08-10 23:23:20|87209.5|87159.5|87209.6|87159.6|87209.7|87159.7|87209.3|87159.3|8
1628637810000|2021-08-10 23:23:30|87209.5|87159.5|87212.8|87162.8|87212.8|87162.8|87209.5|87159.5|4
1628637820000|2021-08-10 23:23:40|87213.3|87163.3|87210.7|87160.7|87213.3|87163.3|87210.5|87160.5|11
1628637830000|2021-08-10 23:23:50|87210.4|87160.4|87210.5|87160.5|87210.9|87160.9|87209.8|87159.8|12
1628637840000|2021-08-10 23:24:00|87211.5|87161.5|87210.6|87160.6|87211.5|87161.5|87208.9|87158.9|11
1628637850000|2021-08-10 23:24:10|87210.1|87160.1|87210.4|87160.4|87211.2|87161.2|87209|87159|12
1628637860000|2021-08-10 23:24:20|87209.8|87159.8|87209.5|87159.5|87210.7|87160.7|87206.6|87156.6|22
1628637870000|2021-08-10 23:24:30|87209.6|87159.6|87210.6|87160.6|87211.6|87161.6|87208|87158|18
1628637880000|2021-08-10 23:24:40|87210.3|87160.3|87210.8|87160.8|87211.4|87161.4|87209.7|87159.7|9
1628637890000|2021-08-10 23:24:50|87210.5|87160.5|87210.5|87160.5|87211.2|87161.2|87210.3|87160.3|15
1628637900000|2021-08-10 23:25:00|87211.4|87161.4|87209.5|87159.5|87211.4|87161.4|87209.3|87159.3|10
1628637910000|2021-08-10 23:25:10|87209.3|87159.3|87207.9|87157.9|87210|87160|87207.9|87157.9|15
1628637920000|2021-08-10 23:25:20|87207.8|87157.8|87209.4|87159.4|87209.7|87159.7|87207.8|87157.8|4
1628637930000|2021-08-10 23:25:30|87209.1|87159.1|87208.9|87158.9|87210.5|87160.5|87208.6|87158.6|9
1628637940000|2021-08-10 23:25:40|87208.2|87158.2|87208.6|87158.6|87210.5|87160.5|87208.2|87158.2|9
1628637950000|2021-08-10 23:25:50|87210.9|87160.9|87208.4|87158.4|87210.9|87160.9|87208.4|87158.4|9
1628637960000|2021-08-10 23:26:00|87209.8|87159.8|87208.8|87158.8|87210.2|87160.2|87208.4|87158.4|8
1628637970000|2021-08-10 23:26:10|87208.1|87158.1|87209|87159|87210|87160|87208.1|87158.1|12
1628637980000|2021-08-10 23:26:20|87208.3|87158.3|87210.9|87160.9|87212.6|87162.6|87208.3|87158.3|7
1628637990000|2021-08-10 23:26:30|87212.7|87162.7|87211.3|87161.3|87212.7|87162.7|87210.3|87160.3|11
1628638000000|2021-08-10 23:26:40|87210.9|87160.9|87209.4|87159.4|87211.4|87161.4|87208.7|87158.7|17
1628638010000|2021-08-10 23:26:50|87208.3|87158.3|87208.7|87158.7|87208.9|87158.9|87207.8|87157.8|6
1628638020000|2021-08-10 23:27:00|87207.3|87157.3|87208.2|87158.2|87208.3|87158.3|87207.3|87157.3|7
1628638030000|2021-08-10 23:27:10|87207.6|87157.6|87207.1|87157.1|87207.6|87157.6|87205.8|87155.8|9
1628638040000|2021-08-10 23:27:20|87207.2|87157.2|87206.4|87156.4|87207.2|87157.2|87206.4|87156.4|4
1628638050000|2021-08-10 23:27:30|87207.2|87157.2|87207.6|87157.6|87207.6|87157.6|87207.2|87157.2|3
1628638060000|2021-08-10 23:27:40|87207.3|87157.3|87208.2|87158.2|87209.2|87159.2|87207.1|87157.1|13
1628638070000|2021-08-10 23:27:50|87208.8|87158.8|87208.1|87158.1|87209.4|87159.4|87208.1|87158.1|5
1628638080000|2021-08-10 23:28:00|87208.6|87158.6|87206.5|87156.5|87208.9|87158.9|87206.5|87156.5|13
1628638090000|2021-08-10 23:28:10|87206.4|87156.4|87207.1|87157.1|87207.4|87157.4|87205.9|87155.9|7
1628638100000|2021-08-10 23:28:20|87207|87157|87206.3|87156.3|87207|87157|87206.3|87156.3|10
1628638110000|2021-08-10 23:28:30|87206.6|87156.6|87207.8|87157.8|87207.8|87157.8|87206|87156|9
1628638120000|2021-08-10 23:28:40|87208.7|87158.7|87207.8|87157.8|87208.7|87158.7|87207.7|87157.7|11
1628638130000|2021-08-10 23:28:50|87206.8|87156.8|87207.9|87157.9|87208.2|87158.2|87206.6|87156.6|12
1628638140000|2021-08-10 23:29:00|87206.8|87156.8|87206.6|87156.6|87207.1|87157.1|87206|87156|14
1628638150000|2021-08-10 23:29:10|87207.2|87157.2|87208.1|87158.1|87208.4|87158.4|87207.2|87157.2|18
1628638160000|2021-08-10 23:29:20|87208|87158|87208.5|87158.5|87208.8|87158.8|87208|87158|13
1628638170000|2021-08-10 23:29:30|87208.6|87158.6|87208.1|87158.1|87209.7|87159.7|87207.8|87157.8|19
1628638180000|2021-08-10 23:29:40|87208.7|87158.7|87208.3|87158.3|87209.3|87159.3|87208.1|87158.1|9
1628638190000|2021-08-10 23:29:50|87209.1|87159.1|87207.5|87157.5|87209.1|87159.1|87207.2|87157.2|14
1628638200000|2021-08-10 23:30:00|87207.3|87157.3|87208.3|87158.3|87209.3|87159.3|87207.3|87157.3|24
1628638210000|2021-08-10 23:30:10|87208.1|87158.1|87206.2|87156.2|87208.3|87158.3|87205.9|87155.9|19
1628638220000|2021-08-10 23:30:20|87205.7|87155.7|87207.1|87157.1|87207.9|87157.9|87205.7|87155.7|14
1628638230000|2021-08-10 23:30:30|87206.9|87156.9|87208.8|87158.8|87209.9|87159.9|87206.7|87156.7|14
1628638240000|2021-08-10 23:30:40|87206.9|87156.9|87208.4|87158.4|87209.7|87159.7|87206.9|87156.9|7
1628638250000|2021-08-10 23:30:50|87208.1|87158.1|87208|87158|87208.1|87158.1|87207.4|87157.4|11
1628638260000|2021-08-10 23:31:00|87208.1|87158.1|87207.9|87157.9|87208.1|87158.1|87207.1|87157.1|11
1628638270000|2021-08-10 23:31:10|87208.1|87158.1|87208.3|87158.3|87208.3|87158.3|87206.6|87156.6|21
1628638280000|2021-08-10 23:31:20|87208.2|87158.2|87208.3|87158.3|87210.3|87160.3|87208.2|87158.2|19
1628638290000|2021-08-10 23:31:30|87208.4|87158.4|87208.1|87158.1|87209.5|87159.5|87207.9|87157.9|14
1628638300000|2021-08-10 23:31:40|87208.4|87158.4|87206.8|87156.8|87209.3|87159.3|87206.7|87156.7|10
1628638310000|2021-08-10 23:31:50|87207|87157|87207.7|87157.7|87207.7|87157.7|87206.9|87156.9|7
1628638320000|2021-08-10 23:32:00|87208.2|87158.2|87198.5|87148.5|87208.2|87158.2|87195.8|87145.8|29
1628638330000|2021-08-10 23:32:10|87198.4|87148.4|87198.5|87148.5|87198.6|87148.6|87198|87148|10
1628638340000|2021-08-10 23:32:20|87198.3|87148.3|87197.8|87147.8|87198.7|87148.7|87197.8|87147.8|22
1628638350000|2021-08-10 23:32:30|87197.9|87147.9|87199.4|87149.4|87200.2|87150.2|87197.9|87147.9|13
1628638360000|2021-08-10 23:32:40|87200.3|87150.3|87199.4|87149.4|87200.3|87150.3|87199.2|87149.2|11
1628638370000|2021-08-10 23:32:50|87199.1|87149.1|87197.9|87147.9|87199.7|87149.7|87197.5|87147.5|10
1628638380000|2021-08-10 23:33:00|87198.3|87148.3|87197.8|87147.8|87198.3|87148.3|87197.2|87147.2|16
1628638390000|2021-08-10 23:33:10|87198.1|87148.1|87198|87148|87198.3|87148.3|87197.5|87147.5|12
1628638400000|2021-08-10 23:33:20|87198.6|87148.6|87211.4|87161.4|87211.4|87161.4|87198|87148|14
1628638410000|2021-08-10 23:33:30|87217.6|87167.6|87218.1|87168.1|87225|87175|87211.4|87144.3|49
1628638420000|2021-08-10 23:33:40|87218.2|87168.2|87218.5|87168.5|87219.2|87169.2|87218.1|87168.1|13
1628638430000|2021-08-10 23:33:50|87218.3|87168.3|87218.1|87168.1|87218.6|87168.6|87218.1|87168.1|8
1628638440000|2021-08-10 23:34:00|87217.8|87167.8|87220.9|87170.9|87221.2|87171.2|87217.8|87167.8|17
1628638450000|2021-08-10 23:34:10|87220.5|87170.5|87221.4|87171.4|87221.4|87171.4|87220.5|87170.5|9
1628638460000|2021-08-10 23:34:20|87220.7|87170.7|87221.2|87171.2|87221.2|87171.2|87220.3|87170.3|8
1628638470000|2021-08-10 23:34:30|87221|87171|87220.5|87170.5|87221.6|87171.6|87220|87170|12
1628638480000|2021-08-10 23:34:40|87220.8|87170.8|87221.9|87171.9|87221.9|87171.9|87220.5|87170.5|5
1628638490000|2021-08-10 23:34:50|87222.6|87172.6|87221.6|87171.6|87222.6|87172.6|87220.6|87170.6|9
1628638500000|2021-08-10 23:35:00|87222.4|87172.4|87221.7|87171.7|87222.6|87172.6|87220.4|87170.4|23
1628638510000|2021-08-10 23:35:10|87221.5|87171.5|87219|87169|87222.2|87172.2|87219|87169|8
1628638520000|2021-08-10 23:35:20|87218.6|87168.6|87220.3|87170.3|87221|87171|87218.6|87168.6|14
1628638530000|2021-08-10 23:35:30|87219.9|87169.9|87221.2|87171.2|87221.4|87171.4|87219.9|87169.9|16
1628638540000|2021-08-10 23:35:40|87221|87171|87221.5|87171.5|87221.9|87171.9|87219.7|87169.7|15
1628638550000|2021-08-10 23:35:50|87221.6|87171.6|87221.3|87171.3|87221.6|87171.6|87221.2|87171.2|5
1628638560000|2021-08-10 23:36:00|87221.2|87171.2|87219.5|87169.5|87222|87172|87219.1|87169.1|9
1628638570000|2021-08-10 23:36:10|87219.7|87169.7|87221.6|87171.6|87222.9|87172.9|87219.7|87169.7|17
1628638580000|2021-08-10 23:36:20|87221.5|87171.5|87220.5|87170.5|87221.7|87171.7|87219.4|87169.4|7
1628638590000|2021-08-10 23:36:30|87220.4|87170.4|87222.2|87172.2|87222.2|87172.2|87220.4|87170.4|9
1628638600000|2021-08-10 23:36:40|87222.9|87172.9|87219.9|87169.9|87222.9|87172.9|87219.9|87169.9|15
1628638610000|2021-08-10 23:36:50|87220.4|87170.4|87220.8|87170.8|87221.1|87171.1|87220.1|87170.1|14
1628638620000|2021-08-10 23:37:00|87220.7|87170.7|87220|87170|87222.7|87172.7|87219.5|87169.5|11
1628638630000|2021-08-10 23:37:10|87220.6|87170.6|87222.4|87172.4|87222.6|87172.6|87220.6|87170.6|13
1628638640000|2021-08-10 23:37:20|87222.6|87172.6|87221.3|87171.3|87222.6|87172.6|87221.1|87171.1|5
1628638650000|2021-08-10 23:37:30|87220|87170|87220.6|87170.6|87220.9|87170.9|87219.8|87169.8|10
1628638660000|2021-08-10 23:37:40|87221.1|87171.1|87221.9|87171.9|87222.1|87172.1|87220.5|87170.5|13
1628638670000|2021-08-10 23:37:50|87221.8|87171.8|87224.1|87174.1|87224.1|87174.1|87221.3|87171.3|17
1628638680000|2021-08-10 23:38:00|87223.7|87173.7|87225.5|87175.5|87225.5|87175.5|87223.7|87173.7|21
1628638690000|2021-08-10 23:38:10|87226.6|87176.6|87225.5|87175.5|87226.6|87176.6|87225|87175|13
1628638700000|2021-08-10 23:38:20|87225.8|87175.8|87224.2|87174.2|87226.4|87176.4|87223.5|87173.5|12
1628638710000|2021-08-10 23:38:30|87224|87174|87224.8|87174.8|87225.9|87175.9|87223.6|87173.6|13
1628638720000|2021-08-10 23:38:40|87224.9|87174.9|87225|87175|87225.1|87175.1|87224.7|87174.7|6
1628638730000|2021-08-10 23:38:50|87223.8|87173.8|87226.2|87176.2|87226.5|87176.5|87223.8|87173.8|7
1628638740000|2021-08-10 23:39:00|87227.7|87177.7|87228.4|87178.4|87228.7|87178.7|87227.7|87177.7|3
1628638750000|2021-08-10 23:39:10|87227.6|87177.6|87226|87176|87227.6|87177.6|87225.8|87175.8|3
1628638760000|2021-08-10 23:39:20|87226.2|87176.2|87227.9|87177.9|87227.9|87177.9|87226.2|87176.2|16
1628638770000|2021-08-10 23:39:30|87228.1|87178.1|87229.6|87179.6|87229.6|87179.6|87227.5|87177.5|11
1628638780000|2021-08-10 23:39:40|87229.4|87179.4|87229.7|87179.7|87229.7|87179.7|87226.7|87176.7|7
1628638790000|2021-08-10 23:39:50|87229.4|87179.4|87229|87179|87229.7|87179.7|87228.8|87178.8|8
1628638800000|2021-08-10 23:40:00|87228.4|87178.4|87229.3|87179.3|87229.3|87179.3|87228.2|87178.2|9
1628638810000|2021-08-10 23:40:10|87229.7|87179.7|87229.2|87179.2|87229.8|87179.8|87228.3|87178.3|12
1628638820000|2021-08-10 23:40:20|87229.4|87179.4|87228.8|87178.8|87230.4|87180.4|87228.3|87178.3|13
1628638830000|2021-08-10 23:40:30|87228.3|87178.3|87228.8|87178.8|87229.5|87179.5|87226.6|87176.6|9
1628638840000|2021-08-10 23:40:40|87228.3|87178.3|87228.9|87178.9|87229.1|87179.1|87228.3|87178.3|7
1628638850000|2021-08-10 23:40:50|87228.4|87178.4|87229|87179|87229.5|87179.5|87228.3|87178.3|7
1628638860000|2021-08-10 23:41:00|87228.6|87178.6|87226.7|87176.7|87228.6|87178.6|87226.1|87176.1|12
1628638870000|2021-08-10 23:41:10|87226.1|87176.1|87226.7|87176.7|87227.1|87177.1|87226.1|87176.1|5
1628638880000|2021-08-10 23:41:20|87227.4|87177.4|87227.1|87177.1|87227.8|87177.8|87227.1|87177.1|3
1628638890000|2021-08-10 23:41:30|87227.3|87177.3|87226.2|87176.2|87227.3|87177.3|87225.3|87175.3|9
1628638900000|2021-08-10 23:41:40|87226.3|87176.3|87226|87176|87226.4|87176.4|87226|87176|5
1628638910000|2021-08-10 23:41:50|87226.1|87176.1|87228.2|87178.2|87228.6|87178.6|87225.7|87175.7|12
1628638920000|2021-08-10 23:42:00|87228.4|87178.4|87228.4|87178.4|87231.1|87181.1|87228.4|87178.4|24
1628638930000|2021-08-10 23:42:10|87229.3|87179.3|87229.1|87179.1|87229.3|87179.3|87228.9|87178.9|7
1628638940000|2021-08-10 23:42:20|87229|87179|87228.5|87178.5|87229|87179|87226|87176|11
1628638950000|2021-08-10 23:42:30|87228.3|87178.3|87229.3|87179.3|87229.3|87179.3|87227.9|87177.9|14
1628638960000|2021-08-10 23:42:40|87229.1|87179.1|87229|87179|87229.5|87179.5|87229|87179|5
1628638970000|2021-08-10 23:42:50|87229.6|87179.6|87228.9|87178.9|87229.7|87179.7|87227.5|87177.5|10
1628638980000|2021-08-10 23:43:00|87229|87179|87229.8|87179.8|87230.2|87180.2|87229|87179|7
1628638990000|2021-08-10 23:43:10|87229.7|87179.7|87228.6|87178.6|87229.8|87179.8|87226.9|87176.9|9
1628639000000|2021-08-10 23:43:20|87230.1|87180.1|87229.3|87179.3|87230.3|87180.3|87229.3|87179.3|5
1628639010000|2021-08-10 23:43:30|87231.7|87181.7|87229.1|87179.1|87231.7|87181.7|87228.9|87178.9|20
1628639020000|2021-08-10 23:43:40|87229.5|87179.5|87230.4|87180.4|87230.4|87180.4|87229.5|87179.5|7
1628639030000|2021-08-10 23:43:50|87228.1|87178.1|87229|87179|87229|87179|87228.1|87178.1|4
1628639040000|2021-08-10 23:44:00|87229.2|87179.2|87230.2|87180.2|87230.2|87180.2|87229.2|87179.2|5
1628639050000|2021-08-10 23:44:10|87230.6|87180.6|87229.8|87179.8|87231|87181|87227.5|87177.5|11
1628639060000|2021-08-10 23:44:20|87229.3|87179.3|87228.9|87178.9|87229.3|87179.3|87228.9|87178.9|2
1628639070000|2021-08-10 23:44:30|87229.9|87179.9|87229.4|87179.4|87229.9|87179.9|87228.2|87178.2|6
1628639080000|2021-08-10 23:44:40|87229.2|87179.2|87230.7|87180.7|87230.8|87180.8|87229.2|87179.2|5
1628639090000|2021-08-10 23:44:50|87229.9|87179.9|87228.5|87178.5|87229.9|87179.9|87227.2|87177.2|4
1628639100000|2021-08-10 23:45:00|87228.4|87178.4|87228.7|87178.7|87230|87180|87227.6|87177.6|17
1628639110000|2021-08-10 23:45:10|87228.3|87178.3|87229.4|87179.4|87229.4|87179.4|87226.5|87176.5|10
1628639120000|2021-08-10 23:45:20|87229|87179|87228.8|87178.8|87229|87179|87228.4|87178.4|9
1628639130000|2021-08-10 23:45:30|87228.4|87178.4|87228.3|87178.3|87229.5|87179.5|87227.8|87177.8|19
1628639140000|2021-08-10 23:45:40|87227.9|87177.9|87227.6|87177.6|87228.9|87178.9|87226.8|87176.8|8
1628639150000|2021-08-10 23:45:50|87228|87178|87229.8|87179.8|87229.8|87179.8|87227|87177|12
1628639160000|2021-08-10 23:46:00|87229.5|87179.5|87228.9|87178.9|87230.8|87180.8|87228.9|87178.9|14
1628639170000|2021-08-10 23:46:10|87226.1|87176.1|87228.5|87178.5|87229.5|87179.5|87226.1|87176.1|15
1628639180000|2021-08-10 23:46:20|87228.9|87178.9|87230.4|87180.4|87230.4|87180.4|87228.9|87178.9|27
1628639190000|2021-08-10 23:46:30|87230.7|87180.7|87234|87184|87234.8|87184.8|87230.7|87180.7|23
1628639200000|2021-08-10 23:46:40|87233.2|87183.2|87234|87184|87235|87185|87232|87182|11
1628639210000|2021-08-10 23:46:50|87233.5|87183.5|87234.5|87184.5|87234.5|87184.5|87233.3|87183.3|7
1628639220000|2021-08-10 23:47:00|87234.2|87184.2|87232.9|87182.9|87234.3|87184.3|87230.9|87180.9|15
1628639230000|2021-08-10 23:47:10|87233.5|87183.5|87230.2|87180.2|87233.5|87183.5|87228.9|87178.9|15
1628639240000|2021-08-10 23:47:20|87230|87180|87229.2|87179.2|87231|87181|87228.7|87178.7|24
1628639250000|2021-08-10 23:47:30|87228.4|87178.4|87229.5|87179.5|87230.8|87180.8|87228.4|87178.4|10
1628639260000|2021-08-10 23:47:40|87230.3|87180.3|87228.4|87178.4|87230.3|87180.3|87227.9|87177.9|17
1628639270000|2021-08-10 23:47:50|87228.2|87178.2|87229.2|87179.2|87229.2|87179.2|87228.1|87178.1|4
1628639280000|2021-08-10 23:48:00|87228.5|87178.5|87228.5|87178.5|87228.7|87178.7|87228.5|87178.5|4
1628639290000|2021-08-10 23:48:10|87228.6|87178.6|87227.5|87177.5|87229.5|87179.5|87227.5|87177.5|15
1628639300000|2021-08-10 23:48:20|87228.2|87178.2|87230.2|87180.2|87230.6|87180.6|87228|87178|16
1628639310000|2021-08-10 23:48:30|87229.2|87179.2|87229.7|87179.7|87232.4|87182.4|87229.2|87179.2|24
1628639320000|2021-08-10 23:48:40|87229.5|87179.5|87230|87180|87230.5|87180.5|87228.9|87178.9|14
1628639330000|2021-08-10 23:48:50|87229.7|87179.7|87231.2|87181.2|87231.2|87181.2|87227.2|87177.2|10
1628639340000|2021-08-10 23:49:00|87231.1|87181.1|87229|87179|87231.1|87181.1|87228.6|87178.6|12
1628639350000|2021-08-10 23:49:10|87229.6|87179.6|87230.2|87180.2|87231.1|87181.1|87229.5|87179.5|11
1628639360000|2021-08-10 23:49:20|87230.1|87180.1|87230.2|87180.2|87230.6|87180.6|87227.2|87177.2|10
1628639370000|2021-08-10 23:49:30|87229.7|87179.7|87230.9|87180.9|87231.6|87181.6|87229|87179|16
1628639380000|2021-08-10 23:49:40|87230.8|87180.8|87229.7|87179.7|87230.8|87180.8|87228.8|87178.8|12
1628639390000|2021-08-10 23:49:50|87230|87180|87230.5|87180.5|87230.6|87180.6|87228.7|87178.7|11
1628639400000|2021-08-10 23:50:00|87230.4|87180.4|87230.3|87180.3|87230.8|87180.8|87230.3|87180.3|5
1628639410000|2021-08-10 23:50:10|87230.5|87180.5|87228.7|87178.7|87231|87181|87228.1|87178.1|13
1628639420000|2021-08-10 23:50:20|87229.3|87179.3|87230.9|87180.9|87231|87181|87229.3|87179.3|7
1628639430000|2021-08-10 23:50:30|87231|87181|87231.6|87181.6|87232.9|87182.9|87230.9|87180.9|12
1628639440000|2021-08-10 23:50:40|87231.5|87181.5|87231.3|87181.3|87234.3|87184.3|87231.3|87181.3|13
1628639450000|2021-08-10 23:50:50|87231.4|87181.4|87233.3|87183.3|87233.9|87183.9|87231.4|87181.4|12
1628639460000|2021-08-10 23:51:00|87233.8|87183.8|87235.1|87185.1|87235.5|87185.5|87233.8|87183.8|9
1628639470000|2021-08-10 23:51:10|87235.3|87185.3|87232.9|87182.9|87235.3|87185.3|87232.7|87182.7|14
1628639480000|2021-08-10 23:51:20|87234.1|87184.1|87232.6|87182.6|87234.5|87184.5|87232.1|87182.1|21
1628639490000|2021-08-10 23:51:30|87232.5|87182.5|87232.2|87182.2|87232.9|87182.9|87232.1|87182.1|19
1628639500000|2021-08-10 23:51:40|87232.4|87182.4|87231|87181|87232.4|87182.4|87230.7|87180.7|11
1628639510000|2021-08-10 23:51:50|87231.3|87181.3|87231.4|87181.4|87231.8|87181.8|87231.1|87181.1|10
1628639520000|2021-08-10 23:52:00|87231.3|87181.3|87231.1|87181.1|87231.9|87181.9|87230.9|87180.9|8
1628639530000|2021-08-10 23:52:10|87231|87181|87230.8|87180.8|87233.1|87183.1|87229.3|87179.3|12
1628639540000|2021-08-10 23:52:20|87231.1|87181.1|87230.5|87180.5|87231.1|87181.1|87230.3|87180.3|5
1628639550000|2021-08-10 23:52:30|87232.5|87182.5|87231|87181|87232.5|87182.5|87230.8|87180.8|6
1628639560000|2021-08-10 23:52:40|87231.9|87181.9|87231.8|87181.8|87231.9|87181.9|87230.9|87180.9|6
1628639570000|2021-08-10 23:52:50|87231.7|87181.7|87230.7|87180.7|87231.7|87181.7|87230.2|87180.2|5
1628639580000|2021-08-10 23:53:00|87229.7|87179.7|87230.3|87180.3|87230.9|87180.9|87229.7|87179.7|7
1628639590000|2021-08-10 23:53:10|87230.2|87180.2|87229.4|87179.4|87232.4|87182.4|87228.5|87178.5|17
1628639600000|2021-08-10 23:53:20|87229|87179|87228.8|87178.8|87229.2|87179.2|87228.6|87178.6|7
1628639610000|2021-08-10 23:53:30|87228.2|87178.2|87229|87179|87229.2|87179.2|87228.2|87178.2|10
1628639620000|2021-08-10 23:53:40|87229.2|87179.2|87228.3|87178.3|87229.3|87179.3|87228.3|87178.3|14
1628639630000|2021-08-10 23:53:50|87228.4|87178.4|87228|87178|87228.4|87178.4|87226.7|87176.7|21
1628639640000|2021-08-10 23:54:00|87228.3|87178.3|87228.5|87178.5|87229.8|87179.8|87228.3|87178.3|14
1628639650000|2021-08-10 23:54:10|87229.2|87179.2|87228.2|87178.2|87230.2|87180.2|87228.2|87178.2|6
1628639660000|2021-08-10 23:54:20|87227.3|87177.3|87228|87178|87228|87178|87227.3|87177.3|3
1628639670000|2021-08-10 23:54:30|87227.8|87177.8|87228|87178|87228.4|87178.4|87227.8|87177.8|4
1628639680000|2021-08-10 23:54:40|87227.8|87177.8|87226.7|87176.7|87227.8|87177.8|87226.3|87176.3|17
1628639690000|2021-08-10 23:54:50|87225.6|87175.6|87226.6|87176.6|87227.6|87177.6|87225.6|87175.6|10
1628639700000|2021-08-10 23:55:00|87226.5|87176.5|87226.4|87176.4|87227.1|87177.1|87225.9|87175.9|6
1628639710000|2021-08-10 23:55:10|87226.2|87176.2|87225.9|87175.9|87227.3|87177.3|87225.9|87175.9|8
1628639720000|2021-08-10 23:55:20|87225.8|87175.8|87227.2|87177.2|87227.5|87177.5|87225.8|87175.8|9
1628639730000|2021-08-10 23:55:30|87227.5|87177.5|87226.1|87176.1|87227.9|87177.9|87225.5|87175.5|9
1628639740000|2021-08-10 23:55:40|87227.2|87177.2|87227.1|87177.1|87227.4|87177.4|87225.9|87175.9|12
1628639750000|2021-08-10 23:55:50|87226.5|87176.5|87226.5|87176.5|87227.7|87177.7|87226.5|87176.5|10
1628639760000|2021-08-10 23:56:00|87226.6|87176.6|87227.4|87177.4|87227.8|87177.8|87226.6|87176.6|10
1628639770000|2021-08-10 23:56:10|87227.5|87177.5|87228|87178|87228|87178|87226.9|87176.9|11
1628639780000|2021-08-10 23:56:20|87227.3|87177.3|87228.5|87178.5|87228.8|87178.8|87227.3|87177.3|8
1628639790000|2021-08-10 23:56:30|87228.3|87178.3|87227.9|87177.9|87228.7|87178.7|87226.1|87176.1|20
1628639800000|2021-08-10 23:56:40|87227.6|87177.6|87228.3|87178.3|87229.3|87179.3|87227.2|87177.2|16
1628639810000|2021-08-10 23:56:50|87228.2|87178.2|87227.4|87177.4|87228.5|87178.5|87227.3|87177.3|11
1628639820000|2021-08-10 23:57:00|87227.8|87177.8|87226.5|87176.5|87227.8|87177.8|87225.9|87175.9|11
1628639830000|2021-08-10 23:57:10|87226.6|87176.6|87226.6|87176.6|87226.9|87176.9|87226.6|87176.6|5
1628639840000|2021-08-10 23:57:20|87226.5|87176.5|87225.8|87175.8|87227.1|87177.1|87224.5|87174.5|10
1628639850000|2021-08-10 23:57:30|87225.9|87175.9|87225.7|87175.7|87225.9|87175.9|87225.2|87175.2|11
1628639860000|2021-08-10 23:57:40|87226.1|87176.1|87227.1|87177.1|87227.5|87177.5|87224.3|87174.3|11
1628639870000|2021-08-10 23:57:50|87228.1|87178.1|87226.9|87176.9|87228.1|87178.1|87226.4|87176.4|21
1628639880000|2021-08-10 23:58:00|87227.7|87177.7|87227.1|87177.1|87228|87178|87226.2|87176.2|19
1628639890000|2021-08-10 23:58:10|87227.3|87177.3|87225.7|87175.7|87227.3|87177.3|87223.7|87173.7|9
1628639900000|2021-08-10 23:58:20|87226.7|87176.7|87226.2|87176.2|87226.7|87176.7|87226.1|87176.1|8
1628639910000|2021-08-10 23:58:30|87226.3|87176.3|87227.2|87177.2|87227.3|87177.3|87225.9|87175.9|20
1628639920000|2021-08-10 23:58:40|87228.1|87178.1|87227.8|87177.8|87228.9|87178.9|87227.3|87177.3|18
1628639930000|2021-08-10 23:58:50|87227.7|87177.7|87226.5|87176.5|87227.7|87177.7|87225.7|87175.7|8
1628639940000|2021-08-10 23:59:00|87226.4|87176.4|87227|87177|87227.8|87177.8|87226.4|87176.4|12
1628639950000|2021-08-10 23:59:10|87227.2|87177.2|87226.6|87176.6|87227.7|87177.7|87225.7|87175.7|14
1628639960000|2021-08-10 23:59:20|87227.1|87177.1|87228|87178|87228|87178|87225.3|87175.3|15
1628639970000|2021-08-10 23:59:30|87227.9|87177.9|87229.9|87179.9|87230.3|87180.3|87226.6|87176.6|19
1628639980000|2021-08-10 23:59:40|87229.7|87179.7|87231.7|87181.7|87231.7|87181.7|87229.7|87179.7|14
1628639990000|2021-08-10 23:59:50|87231.5|87181.5|87229.3|87179.3|87231.5|87181.5|87229.3|87179.3|10
1628640000000|2021-08-11 00:00:00|87231.5|87181.5|87229.9|87179.9|87231.5|87181.5|87229.9|87179.9|29
1628640010000|2021-08-11 00:00:10|87230.1|87180.1|87230.8|87180.8|87232.3|87182.3|87230.1|87180.1|27
1628640020000|2021-08-11 00:00:20|87230.9|87180.9|87231.7|87181.7|87231.7|87181.7|87230.9|87180.9|17
1628640030000|2021-08-11 00:00:30|87231.3|87181.3|87239.1|87189.1|87239.9|87189.9|87231.3|87181.3|34
1628640040000|2021-08-11 00:00:40|87238.9|87188.9|87238|87188|87240|87190|87237.1|87187.1|24
1628640050000|2021-08-11 00:00:50|87238.2|87188.2|87237.8|87187.8|87239.3|87189.3|87237.3|87187.3|22
1628640060000|2021-08-11 00:01:00|87237.6|87187.6|87242.4|87192.4|87242.5|87192.5|87237.5|87187.5|25
1628640070000|2021-08-11 00:01:10|87242.8|87192.8|87237.1|87187.1|87245|87195|87236.8|87186.8|30
1628640080000|2021-08-11 00:01:20|87236.8|87186.8|87237.1|87187.1|87237.1|87187.1|87235.8|87185.8|14
1628640090000|2021-08-11 00:01:30|87237|87187|87238.1|87188.1|87238.8|87188.8|87237|87187|17
1628640100000|2021-08-11 00:01:40|87237.4|87187.4|87240.9|87190.9|87241.2|87191.2|87236.4|87186.4|20
1628640110000|2021-08-11 00:01:50|87243.1|87193.1|87256.2|87206.2|87256.7|87206.7|87242.4|87192.4|47
1628640120000|2021-08-11 00:02:00|87254.5|87204.5|87255.9|87205.9|87255.9|87205.9|87253.6|87203.6|37
1628640130000|2021-08-11 00:02:10|87256.1|87206.1|87250.8|87200.8|87256.1|87206.1|87250.3|87200.3|44
1628640140000|2021-08-11 00:02:20|87250.9|87200.9|87251.3|87201.3|87252.2|87202.2|87250.5|87200.5|20
1628640150000|2021-08-11 00:02:30|87251.5|87201.5|87263.1|87213.1|87264.6|87214.6|87251.5|87201.5|62
1628640160000|2021-08-11 00:02:40|87263.4|87213.4|87261.3|87211.3|87265.6|87215.6|87257.9|87207.9|62
1628640170000|2021-08-11 00:02:50|87262.3|87212.3|87254.5|87204.5|87263|87213|87253.3|87203.3|76
1628640180000|2021-08-11 00:03:00|87254.1|87204.1|87243.9|87193.9|87254.1|87204.1|87243.8|87193.8|48
1628640190000|2021-08-11 00:03:10|87244|87194|87244.9|87194.9|87246.1|87196.1|87243.6|87193.6|23
1628640200000|2021-08-11 00:03:20|87245.8|87195.8|87246|87196|87246.4|87196.4|87244.4|87194.4|9
1628640210000|2021-08-11 00:03:30|87246.4|87196.4|87246.7|87196.7|87246.8|87196.8|87245.4|87195.4|18
1628640220000|2021-08-11 00:03:40|87247.5|87197.5|87246.1|87196.1|87247.5|87197.5|87246|87196|17
1628640230000|2021-08-11 00:03:50|87243|87193|87249.8|87199.8|87255.1|87205.1|87243|87193|33
1628640240000|2021-08-11 00:04:00|87248.7|87198.7|87250|87200|87250.8|87200.8|87248.6|87198.6|23
1628640250000|2021-08-11 00:04:10|87249.5|87199.5|87250.4|87200.4|87251.2|87201.2|87248.9|87198.9|21
1628640260000|2021-08-11 00:04:20|87251.5|87201.5|87249.5|87199.5|87252|87202|87247.3|87197.3|9
1628640270000|2021-08-11 00:04:30|87248|87198|87251.8|87201.8|87253.2|87203.2|87247.9|87197.9|14
1628640280000|2021-08-11 00:04:40|87252.3|87202.3|87248.4|87198.4|87253.7|87203.7|87248.4|87198.4|19
1628640290000|2021-08-11 00:04:50|87248.9|87198.9|87251.9|87201.9|87253.5|87203.5|87248.9|87198.9|30
1628640300000|2021-08-11 00:05:00|87252.2|87202.2|87251.9|87201.9|87253.4|87203.4|87250.9|87200.9|19
1628640310000|2021-08-11 00:05:10|87251.8|87201.8|87253|87203|87253.2|87203.2|87250.9|87200.9|21
1628640320000|2021-08-11 00:05:20|87253.7|87203.7|87253.5|87203.5|87254.3|87204.3|87250.7|87200.7|15
1628640330000|2021-08-11 00:05:30|87254.4|87204.4|87254.1|87204.1|87255.3|87205.3|87253|87203|13
1628640340000|2021-08-11 00:05:40|87254|87204|87257.6|87207.6|87257.6|87207.6|87253.7|87203.7|38
1628640350000|2021-08-11 00:05:50|87256.9|87206.9|87258.1|87208.1|87260.7|87210.7|87256.5|87206.5|21
1628640360000|2021-08-11 00:06:00|87258.7|87208.7|87258.7|87208.7|87259|87209|87257.7|87207.7|17
1628640370000|2021-08-11 00:06:10|87258.2|87208.2|87258.4|87208.4|87258.8|87208.8|87252.4|87202.4|13
1628640380000|2021-08-11 00:06:20|87259.8|87209.8|87258|87208|87260.5|87210.5|87256.8|87206.8|25
1628640390000|2021-08-11 00:06:30|87257.8|87207.8|87255.1|87205.1|87258.4|87208.4|87254.2|87204.2|20
1628640400000|2021-08-11 00:06:40|87255.2|87205.2|87248.8|87198.8|87255.6|87205.6|87247.8|87197.8|20
1628640410000|2021-08-11 00:06:50|87245.3|87195.3|87250.1|87200.1|87251.6|87201.6|87245.2|87195.2|25
1628640420000|2021-08-11 00:07:00|87250|87200|87247.4|87197.4|87250|87200|87247.4|87197.4|6
1628640430000|2021-08-11 00:07:10|87247.1|87197.1|87248.2|87198.2|87249.2|87199.2|87246.8|87196.8|16
1628640440000|2021-08-11 00:07:20|87245.3|87195.3|87250.5|87200.5|87250.5|87200.5|87245|87195|14
1628640450000|2021-08-11 00:07:30|87248.4|87198.4|87249|87199|87250.7|87200.7|87246.3|87196.3|18
1628640460000|2021-08-11 00:07:40|87249.1|87199.1|87247.5|87197.5|87249.7|87199.7|87247.5|87197.5|18
1628640470000|2021-08-11 00:07:50|87247.7|87197.7|87244.3|87194.3|87248.2|87198.2|87240.9|87190.9|33
1628640480000|2021-08-11 00:08:00|87244.5|87194.5|87244.6|87194.6|87245.2|87195.2|87242.5|87192.5|20
1628640490000|2021-08-11 00:08:10|87245|87195|87243.1|87193.1|87246.7|87196.7|87238.1|87188.1|23
1628640500000|2021-08-11 00:08:20|87246.5|87196.5|87242.9|87192.9|87246.8|87196.8|87240.9|87190.9|22
1628640510000|2021-08-11 00:08:30|87243|87193|87243.2|87193.2|87244.1|87194.1|87241.1|87191.1|19
1628640520000|2021-08-11 00:08:40|87243.4|87193.4|87243.2|87193.2|87244.6|87194.6|87242.6|87192.6|21
1628640530000|2021-08-11 00:08:50|87245|87195|87242.3|87192.3|87245|87195|87242.1|87192.1|16
1628640540000|2021-08-11 00:09:00|87237.9|87187.9|87240.5|87190.5|87241|87191|87236|87186|21
1628640550000|2021-08-11 00:09:10|87238.7|87188.7|87238.2|87188.2|87242.8|87192.8|87235.5|87185.5|22
1628640560000|2021-08-11 00:09:20|87237.7|87187.7|87235.3|87185.3|87237.7|87187.7|87234.4|87184.4|35
1628640570000|2021-08-11 00:09:30|87235.1|87185.1|87240.1|87190.1|87240.8|87190.8|87235.1|87185.1|39
1628640580000|2021-08-11 00:09:40|87241.4|87191.4|87237.8|87187.8|87241.4|87191.4|87234.9|87184.9|12
1628640590000|2021-08-11 00:09:50|87236|87186|87238.6|87188.6|87238.6|87188.6|87233.8|87183.8|17
1628640600000|2021-08-11 00:10:00|87237.3|87187.3|87243.5|87193.5|87243.5|87193.5|87236.5|87186.5|29
1628640610000|2021-08-11 00:10:10|87242.3|87192.3|87242.7|87192.7|87244.4|87194.4|87241|87191|47
1628640620000|2021-08-11 00:10:20|87243|87193|87243.6|87193.6|87243.8|87193.8|87241.9|87191.9|27
1628640630000|2021-08-11 00:10:30|87242.2|87192.2|87242.4|87192.4|87244.2|87194.2|87241.8|87191.8|30
1628640640000|2021-08-11 00:10:40|87243|87193|87242.7|87192.7|87243.3|87193.3|87242.3|87192.3|30
1628640650000|2021-08-11 00:10:50|87243.4|87193.4|87241.8|87191.8|87243.4|87193.4|87238.6|87188.6|22
1628640660000|2021-08-11 00:11:00|87240.7|87190.7|87243.7|87193.7|87244.5|87194.5|87239.2|87189.2|52
1628640670000|2021-08-11 00:11:10|87243.1|87193.1|87242.6|87192.6|87244.3|87194.3|87241.9|87191.9|37
1628640680000|2021-08-11 00:11:20|87242.4|87192.4|87243.9|87193.9|87247.6|87197.6|87241.2|87191.2|41
1628640690000|2021-08-11 00:11:30|87243.4|87193.4|87240.9|87190.9|87243.7|87193.7|87240.9|87190.9|18
1628640700000|2021-08-11 00:11:40|87241.4|87191.4|87242.2|87192.2|87242.4|87192.4|87237.1|87187.1|26
1628640710000|2021-08-11 00:11:50|87240.8|87190.8|87242|87192|87242.7|87192.7|87240.5|87190.5|13
1628640720000|2021-08-11 00:12:00|87239.7|87189.7|87243.3|87193.3|87244.5|87194.5|87239.7|87189.7|24
1628640730000|2021-08-11 00:12:10|87243.9|87193.9|87240.7|87190.7|87244.5|87194.5|87239.5|87189.5|18
1628640740000|2021-08-11 00:12:20|87241|87191|87241.5|87191.5|87241.9|87191.9|87240.4|87190.4|30
1628640750000|2021-08-11 00:12:30|87239|87189|87240.4|87190.4|87240.6|87190.6|87238.9|87188.9|18
1628640760000|2021-08-11 00:12:40|87239.5|87189.5|87242.4|87192.4|87242.7|87192.7|87239|87189|14
1628640770000|2021-08-11 00:12:50|87238.4|87188.4|87243.1|87193.1|87243.1|87193.1|87238.4|87188.4|14
1628640780000|2021-08-11 00:13:00|87242.5|87192.5|87242.2|87192.2|87242.5|87192.5|87238.9|87188.9|16
1628640790000|2021-08-11 00:13:10|87239.3|87189.3|87239.3|87189.3|87240.1|87190.1|87238.6|87188.6|5
1628640800000|2021-08-11 00:13:20|87238.3|87188.3|87241.4|87191.4|87242.3|87192.3|87238.3|87188.3|11
1628640810000|2021-08-11 00:13:30|87238.6|87188.6|87243.6|87193.6|87244.1|87194.1|87238.6|87188.6|31
1628640820000|2021-08-11 00:13:40|87245.7|87195.7|87244.7|87194.7|87247.2|87197.2|87242.8|87192.8|24
1628640830000|2021-08-11 00:13:50|87244.9|87194.9|87242.6|87192.6|87245.6|87195.6|87241.5|87191.5|45
1628640840000|2021-08-11 00:14:00|87242.4|87192.4|87240.4|87190.4|87242.6|87192.6|87238.5|87188.5|21
1628640850000|2021-08-11 00:14:10|87240.3|87190.3|87243.3|87193.3|87243.4|87193.4|87240.3|87190.3|22
1628640860000|2021-08-11 00:14:20|87242.2|87192.2|87239.4|87189.4|87242.7|87192.7|87238|87188|16
1628640870000|2021-08-11 00:14:30|87240.3|87190.3|87241.3|87191.3|87242.8|87192.8|87237.7|87187.7|28
1628640880000|2021-08-11 00:14:40|87242.7|87192.7|87242.3|87192.3|87243.1|87193.1|87239.7|87189.7|13
1628640890000|2021-08-11 00:14:50|87242.7|87192.7|87242|87192|87243.6|87193.6|87238.7|87188.7|11
1628640900000|2021-08-11 00:15:00|87242.1|87192.1|87240.2|87190.2|87242.4|87192.4|87239.6|87189.6|19
1628640910000|2021-08-11 00:15:10|87241.1|87191.1|87239.4|87189.4|87242.9|87192.9|87236.5|87186.5|20
1628640920000|2021-08-11 00:15:20|87238.8|87188.8|87240.7|87190.7|87244.1|87194.1|87237.9|87187.9|20
1628640930000|2021-08-11 00:15:30|87241.5|87191.5|87244.5|87194.5|87248.1|87198.1|87239.3|87189.3|25
1628640940000|2021-08-11 00:15:40|87247.6|87197.6|87242.6|87192.6|87247.6|87197.6|87242.6|87192.6|15
1628640950000|2021-08-11 00:15:50|87246|87196|87239.4|87189.4|87246|87196|87237.4|87187.4|19
1628640960000|2021-08-11 00:16:00|87236.9|87186.9|87240.1|87190.1|87240.4|87190.4|87236.1|87186.1|15
1628640970000|2021-08-11 00:16:10|87241.9|87191.9|87237.7|87187.7|87241.9|87191.9|87237.4|87187.4|14
1628640980000|2021-08-11 00:16:20|87238.9|87188.9|87241.5|87191.5|87241.5|87191.5|87238.3|87188.3|36
1628640990000|2021-08-11 00:16:30|87240.1|87190.1|87231.6|87181.6|87242.1|87192.1|87230.2|87180.2|45
1628641000000|2021-08-11 00:16:40|87231.3|87181.3|87231.7|87181.7|87233.6|87183.6|87229|87179|35
1628641010000|2021-08-11 00:16:50|87233.3|87183.3|87231.4|87181.4|87233.3|87183.3|87230.4|87180.4|17
1628641020000|2021-08-11 00:17:00|87228.6|87178.6|87226.3|87176.3|87231.3|87181.3|87225.4|87175.4|28
1628641030000|2021-08-11 00:17:10|87226.2|87176.2|87226|87176|87228.1|87178.1|87223.4|87173.4|23
1628641040000|2021-08-11 00:17:20|87228.3|87178.3|87231.8|87181.8|87231.8|87181.8|87228.3|87178.3|29
1628641050000|2021-08-11 00:17:30|87230.7|87180.7|87226|87176|87232.2|87182.2|87225.7|87175.7|27
1628641060000|2021-08-11 00:17:40|87228.7|87178.7|87225.5|87175.5|87228.7|87178.7|87224.4|87174.4|10
1628641070000|2021-08-11 00:17:50|87225.6|87175.6|87225.6|87175.6|87227.5|87177.5|87224.7|87174.7|17
1628641080000|2021-08-11 00:18:00|87225.5|87175.5|87225.3|87175.3|87228|87178|87224.7|87174.7|13
1628641090000|2021-08-11 00:18:10|87225.1|87175.1|87219.5|87169.5|87227.9|87177.9|87219.3|87169.3|19
1628641100000|2021-08-11 00:18:20|87218|87168|87227.7|87177.7|87229.3|87179.3|87218|87168|33
1628641110000|2021-08-11 00:18:30|87227.6|87177.6|87225.3|87175.3|87228.7|87178.7|87224.9|87174.9|12
1628641120000|2021-08-11 00:18:40|87226.8|87176.8|87224|87174|87228.6|87178.6|87224|87174|19
1628641130000|2021-08-11 00:18:50|87225.3|87175.3|87227|87177|87229.5|87179.5|87225.3|87175.3|6
1628641140000|2021-08-11 00:19:00|87227.5|87177.5|87228.8|87178.8|87231.6|87181.6|87226.6|87176.6|29
1628641150000|2021-08-11 00:19:10|87229.4|87179.4|87236.5|87186.5|87236.8|87186.8|87225.5|87175.5|19
1628641160000|2021-08-11 00:19:20|87238.5|87188.5|87238.6|87168.1|87249.1|87188.5|87230.4|87168.1|10
1628641170000|2021-08-11 00:19:30|87239.3|87168.6|87230.4|87180.4|87239.3|87185.8|87230.1|87168.6|13
1628641180000|2021-08-11 00:19:40|87234|87184|87231.6|87181.6|87234|87184|87229.8|87179.8|27
1628641190000|2021-08-11 00:19:50|87231.9|87181.9|87229|87179|87233.3|87183.3|87228.7|87178.7|47
1628641200000|2021-08-11 00:20:00|87228.9|87178.9|87223.5|87173.5|87231.4|87181.4|87223.5|87173.5|31
1628641210000|2021-08-11 00:20:10|87227.2|87177.2|87244.3|87172.7|87244.3|87183.5|87225.2|87172.7|25
1628641220000|2021-08-11 00:20:20|87232.5|87182.5|87230.5|87180.5|87233.7|87183.7|87229.3|87179.3|36
1628641230000|2021-08-11 00:20:30|87231.4|87181.4|87233.9|87183.9|87234.1|87184.1|87226.7|87176.7|38
1628641240000|2021-08-11 00:20:40|87233.2|87183.2|87233|87183|87235.9|87185.9|87230.3|87180.3|26
1628641250000|2021-08-11 00:20:50|87232.8|87182.8|87235.7|87185.7|87238.9|87188.9|87232.1|87182.1|33
1628641260000|2021-08-11 00:21:00|87235.9|87185.9|87230.1|87180.1|87237.7|87186.7|87227.8|87167.6|28
1628641270000|2021-08-11 00:21:10|87230|87180|87233.9|87183.9|87236|87186|87230|87180|26
1628641280000|2021-08-11 00:21:20|87233.8|87183.8|87233.7|87183.7|87236.8|87186.8|87233.6|87183.6|11
1628641290000|2021-08-11 00:21:30|87236.9|87186.9|87247.5|87176|87247.5|87190.1|87232.1|87176|23
1628641300000|2021-08-11 00:21:40|87245|87176.7|87233.8|87183.8|87251.5|87189.5|87233.8|87171.3|36
1628641310000|2021-08-11 00:21:50|87234.5|87184.5|87227.7|87177.7|87235.4|87185.4|87227.4|87177.4|17
1628641320000|2021-08-11 00:22:00|87229.1|87179.1|87234.6|87184.6|87239|87189|87229.1|87179.1|37
1628641330000|2021-08-11 00:22:10|87235.8|87185.8|87229.8|87179.8|87236.6|87186.6|87229.5|87179.5|20
1628641340000|2021-08-11 00:22:20|87230.9|87180.9|87231.4|87181.4|87234.6|87184.6|87230.9|87180.9|32
1628641350000|2021-08-11 00:22:30|87231.6|87181.6|87231.2|87181.2|87233.9|87183.9|87230.9|87180.9|42
1628641360000|2021-08-11 00:22:40|87231.5|87181.5|87230.3|87180.3|87233.6|87183.6|87230.3|87180.3|35
1628641370000|2021-08-11 00:22:50|87230.7|87180.7|87231.8|87181.8|87233.7|87183.7|87230.3|87180.3|44
1628641380000|2021-08-11 00:23:00|87231.7|87181.7|87232.5|87182.5|87233.3|87183.3|87230.5|87180.5|37
1628641390000|2021-08-11 00:23:10|87233.2|87183.2|87230|87180|87233.4|87183.4|87229.1|87179.1|34
1628641400000|2021-08-11 00:23:20|87230.7|87180.7|87234.4|87184.4|87234.4|87184.4|87228.8|87178.8|26
1628641410000|2021-08-11 00:23:30|87233|87183|87237.7|87187.7|87239|87189|87231.2|87181.2|54
1628641420000|2021-08-11 00:23:40|87241.3|87191.3|87244.1|87194.1|87248.4|87198.4|87237.2|87187.2|35
1628641430000|2021-08-11 00:23:50|87243.7|87193.7|87245.8|87195.8|87246.4|87196.4|87242.3|87192.3|14
1628641440000|2021-08-11 00:24:00|87245.4|87195.4|87244.5|87194.5|87247.2|87197.2|87242.6|87192.6|24
1628641450000|2021-08-11 00:24:10|87244.6|87194.6|87245.5|87195.5|87245.5|87195.5|87243.9|87193.9|11
1628641460000|2021-08-11 00:24:20|87244.6|87194.6|87246.7|87196.7|87247|87197|87243.3|87193.3|13
1628641470000|2021-08-11 00:24:30|87246.9|87196.9|87245.3|87195.3|87254.8|87196.9|87240.7|87181|32
1628641480000|2021-08-11 00:24:40|87246.6|87196.6|87245.3|87195.3|87247.2|87197.2|87244.2|87194.2|32
1628641490000|2021-08-11 00:24:50|87246.6|87196.6|87244.4|87194.4|87247.2|87197.2|87242|87192|17
1628641500000|2021-08-11 00:25:00|87244.5|87194.5|87244.9|87194.9|87245.9|87195.9|87244.3|87194.3|27
1628641510000|2021-08-11 00:25:10|87245.4|87195.4|87245.5|87195.5|87245.7|87195.7|87244|87194|23
1628641520000|2021-08-11 00:25:20|87246.1|87196.1|87241.5|87191.5|87246.5|87196.5|87241.5|87191.5|31
1628641530000|2021-08-11 00:25:30|87241.3|87191.3|87241.1|87191.1|87246.7|87196.7|87241.1|87191.1|29
1628641540000|2021-08-11 00:25:40|87241.9|87191.9|87241.8|87191.8|87246.1|87196.1|87241.6|87191.6|32
1628641550000|2021-08-11 00:25:50|87243.1|87193.1|87241.9|87191.9|87243.5|87193.5|87241.4|87191.4|41
1628641560000|2021-08-11 00:26:00|87241.8|87191.8|87240.5|87190.5|87243.4|87193.4|87240.5|87190.5|33
1628641570000|2021-08-11 00:26:10|87240.6|87190.6|87241.1|87191.1|87242.2|87192.2|87240|87190|26
1628641580000|2021-08-11 00:26:20|87241.2|87191.2|87238|87188|87245.4|87195.4|87238|87188|38
1628641590000|2021-08-11 00:26:30|87238.6|87188.6|87234.5|87184.5|87242.9|87192.9|87234.5|87184.5|41
1628641600000|2021-08-11 00:26:40|87234.6|87184.6|87243|87193|87246.2|87196.2|87234.6|87184.6|28
1628641610000|2021-08-11 00:26:50|87243.9|87193.9|87240.3|87190.3|87243.9|87193.9|87240.3|87190.3|23
1628641620000|2021-08-11 00:27:00|87242.3|87192.3|87241.2|87191.2|87244.3|87194.3|87240|87190|38
1628641630000|2021-08-11 00:27:10|87242.6|87192.6|87242.5|87192.5|87246.1|87196.1|87240.3|87190.3|22
1628641640000|2021-08-11 00:27:20|87241.8|87191.8|87248.8|87178|87248.8|87194.4|87239.5|87178|16
1628641650000|2021-08-11 00:27:30|87249.5|87178.1|87237.5|87187.5|87249.5|87189.8|87235.4|87178.1|17
1628641660000|2021-08-11 00:27:40|87237.7|87187.7|87251.2|87178.4|87253.3|87189.5|87236.6|87178.1|26
1628641670000|2021-08-11 00:27:50|87251.8|87178.1|87240.1|87190.1|87251.8|87194.8|87240.1|87177.7|35
1628641680000|2021-08-11 00:28:00|87250.2|87179.8|87238.4|87188.4|87251.7|87194.8|87236.8|87178.9|31
1628641690000|2021-08-11 00:28:10|87238.2|87188.2|87238.4|87188.4|87240.7|87190.7|87237.4|87187.4|29
1628641700000|2021-08-11 00:28:20|87239|87189|87237.5|87187.5|87240.8|87190.8|87234.8|87184.8|42
1628641710000|2021-08-11 00:28:30|87238.9|87188.9|87240.4|87190.4|87241.9|87191.9|87238.3|87188.3|42
1628641720000|2021-08-11 00:28:40|87240.3|87190.3|87238|87188|87240.9|87190.9|87236.7|87186.7|36
1628641730000|2021-08-11 00:28:50|87237.8|87187.8|87240.7|87190.7|87240.7|87190.7|87237|87187|11
1628641740000|2021-08-11 00:29:00|87239.2|87189.2|87231.2|87181.2|87241.8|87191.8|87231.2|87181.2|11
1628641750000|2021-08-11 00:29:10|87232.4|87182.4|87232.9|87182.9|87232.9|87182.9|87228.1|87178.1|10
1628641760000|2021-08-11 00:29:20|87231.5|87181.5|87236|87186|87236.5|87186.5|87230|87180|5
1628641770000|2021-08-11 00:29:30|87235.9|87185.9|87236.6|87186.6|87239.6|87189.6|87234|87184|16
1628641780000|2021-08-11 00:29:40|87236.9|87186.9|87238.3|87188.3|87239.9|87189.9|87236.9|87186.9|5
1628641790000|2021-08-11 00:29:50|87237.8|87187.8|87237.2|87187.2|87239.5|87189.5|87237.2|87187.2|10
1628641800000|2021-08-11 00:30:00|87237.8|87187.8|87235.2|87185.2|87241.6|87191.6|87235.2|87185.2|23
1628641810000|2021-08-11 00:30:10|87236.4|87186.4|87235|87185|87244.2|87188.6|87233.8|87173.1|47
1628641820000|2021-08-11 00:30:20|87236.4|87186.4|87235.8|87185.8|87238.1|87188.1|87234.9|87184.9|16
1628641830000|2021-08-11 00:30:30|87235.7|87185.7|87231.3|87181.3|87237.6|87187.6|87230.6|87180.6|37
1628641840000|2021-08-11 00:30:40|87231.7|87181.7|87241.2|87191.2|87241.2|87191.2|87231.5|87181.5|27
1628641850000|2021-08-11 00:30:50|87245.2|87195.2|87237|87187|87254.3|87195.2|87237|87176.7|13
1628641860000|2021-08-11 00:31:00|87237.8|87187.8|87235.6|87185.6|87238.6|87188.6|87235.6|87185.6|15
1628641870000|2021-08-11 00:31:10|87236|87186|87241.1|87162.6|87241.1|87188.1|87234.7|87157.8|15
1628641880000|2021-08-11 00:31:20|87242.5|87163|87235.5|87185.5|87243|87187|87232.4|87163|13
1628641890000|2021-08-11 00:31:30|87234.9|87184.9|87232|87182|87239|87189|87231|87181|13
1628641900000|2021-08-11 00:31:40|87232.5|87182.5|87233.5|87183.5|87234.5|87184.5|87229.7|87179.7|10
1628641910000|2021-08-11 00:31:50|87233.9|87183.9|87232.4|87182.4|87234|87184|87230.5|87180.5|14
1628641920000|2021-08-11 00:32:00|87232.5|87182.5|87230.6|87180.6|87235.2|87185.2|87229.5|87179.5|11
1628641930000|2021-08-11 00:32:10|87231.3|87181.3|87233.3|87183.3|87233.4|87183.4|87226.8|87176.8|16
1628641940000|2021-08-11 00:32:20|87233.1|87183.1|87234.2|87184.2|87235.4|87185.4|87230.9|87180.9|19
1628641950000|2021-08-11 00:32:30|87233.6|87183.6|87231.4|87181.4|87234.5|87184.5|87231.4|87181.4|16
1628641960000|2021-08-11 00:32:40|87231.3|87181.3|87235.4|87185.4|87247.3|87188|87231.3|87173.9|13
1628641970000|2021-08-11 00:32:50|87234.7|87184.7|87227.3|87177.3|87235.9|87185.9|87226.8|87176.8|15
1628641980000|2021-08-11 00:33:00|87228.4|87178.4|87232.6|87182.6|87235|87185|87228.4|87178.4|23
1628641990000|2021-08-11 00:33:10|87233.2|87183.2|87230.7|87180.7|87233.2|87183.2|87230.7|87180.7|14
1628642000000|2021-08-11 00:33:20|87231.1|87181.1|87232.8|87182.8|87232.8|87182.8|87227.6|87177.6|18
1628642010000|2021-08-11 00:33:30|87233.1|87183.1|87231.9|87181.9|87235.8|87185.8|87231.8|87181.8|16
1628642020000|2021-08-11 00:33:40|87232.7|87182.7|87243.7|87169.5|87243.8|87187.4|87232.6|87167.6|11
1628642030000|2021-08-11 00:33:50|87226.8|87176.8|87233.4|87183.4|87233.4|87183.4|87226.8|87176.8|13
1628642040000|2021-08-11 00:34:00|87233.5|87183.5|87226.8|87176.8|87234.8|87184.8|87226.8|87176.8|20
1628642050000|2021-08-11 00:34:10|87224.8|87174.8|87232.9|87182.9|87233.1|87183.1|87224.8|87174.8|16
1628642060000|2021-08-11 00:34:20|87232.8|87182.8|87233.8|87183.8|87235.5|87185.5|87232.8|87182.8|23
1628642070000|2021-08-11 00:34:30|87232.6|87182.6|87229|87179|87235.3|87185.3|87229|87179|22
1628642080000|2021-08-11 00:34:40|87234.8|87184.8|87230.7|87180.7|87236.3|87186.3|87230.3|87180.3|29
1628642090000|2021-08-11 00:34:50|87229.8|87179.8|87232.5|87182.5|87234.7|87184.7|87228.8|87178.8|18
1628642100000|2021-08-11 00:35:00|87233|87183|87232.3|87182.3|87237.3|87187.3|87232.3|87182.3|23
1628642110000|2021-08-11 00:35:10|87232.1|87182.1|87231|87181|87236.3|87186.3|87231|87181|16
1628642120000|2021-08-11 00:35:20|87231.9|87181.9|87234.6|87184.6|87242.1|87185.2|87231.3|87171.9|15
1628642130000|2021-08-11 00:35:30|87234.5|87184.5|87235.4|87185.4|87240.6|87190.6|87234.5|87184.5|21
1628642140000|2021-08-11 00:35:40|87234.4|87184.4|87234.1|87184.1|87236.3|87186.3|87232.8|87182.8|10
1628642150000|2021-08-11 00:35:50|87236|87186|87236|87186|87237|87187|87235|87185|18
1628642160000|2021-08-11 00:36:00|87237|87187|87233.2|87183.2|87239.6|87189.6|87233.2|87183.2|17
1628642170000|2021-08-11 00:36:10|87234.5|87184.5|87237.5|87187.5|87241.6|87191.6|87234.5|87184.5|20
1628642180000|2021-08-11 00:36:20|87238.4|87188.4|87237.8|87187.8|87239.4|87189.4|87237.8|87187.8|9
1628642190000|2021-08-11 00:36:30|87233.8|87183.8|87235.2|87185.2|87237.2|87187.2|87232.1|87182.1|17
1628642200000|2021-08-11 00:36:40|87236.5|87186.5|87235.9|87185.9|87237.4|87187.4|87233.7|87183.7|32
1628642210000|2021-08-11 00:36:50|87235.7|87185.7|87233.8|87183.8|87237.8|87187.8|87233.5|87183.5|15
1628642220000|2021-08-11 00:37:00|87233.9|87183.9|87236.5|87186.5|87248.6|87191.1|87233.5|87175.1|18
1628642230000|2021-08-11 00:37:10|87238.2|87188.2|87237.1|87187.1|87241.1|87191.1|87237.1|87187.1|12
1628642240000|2021-08-11 00:37:20|87239.6|87189.6|87243.8|87170|87243.8|87190.9|87234|87170|7
1628642250000|2021-08-11 00:37:30|87230.7|87180.7|87232.5|87182.5|87238|87188|87229.1|87179.1|8
1628642260000|2021-08-11 00:37:40|87234.1|87184.1|87229.6|87179.6|87236.7|87186.7|87229.6|87179.6|10
1628642270000|2021-08-11 00:37:50|87234.5|87184.5|87234.7|87184.7|87237.1|87187.1|87233.5|87183.5|13
1628642280000|2021-08-11 00:38:00|87234.5|87184.5|87231.3|87181.3|87239|87189|87230.8|87180.8|8
1628642290000|2021-08-11 00:38:10|87232.2|87182.2|87235.4|87185.4|87239.5|87189.5|87232.2|87182.2|26
1628642300000|2021-08-11 00:38:20|87235.2|87185.2|87230.9|87180.9|87238|87188|87230.9|87180.9|24
1628642310000|2021-08-11 00:38:30|87231.6|87181.6|87234.3|87184.3|87236.4|87186.4|87231.2|87181.2|25
1628642320000|2021-08-11 00:38:40|87233.2|87183.2|87235.1|87185.1|87235.2|87185.2|87231.6|87181.6|11
1628642330000|2021-08-11 00:38:50|87234.6|87184.6|87232.8|87182.8|87238.4|87188.4|87232.8|87182.8|10
1628642340000|2021-08-11 00:39:00|87232.5|87182.5|87235.2|87185.2|87239.3|87189.3|87231|87181|14
1628642350000|2021-08-11 00:39:10|87235.9|87185.9|87231.9|87181.9|87237.9|87187.9|87231.1|87181.1|21
1628642360000|2021-08-11 00:39:20|87230.6|87180.6|87235.6|87185.6|87244.3|87189.6|87230.6|87174.2|15
1628642370000|2021-08-11 00:39:30|87237.1|87187.1|87239.4|87189.4|87239.8|87189.8|87237.1|87187.1|25
1628642380000|2021-08-11 00:39:40|87239.9|87189.9|87241.3|87191.3|87241.6|87191.6|87238.8|87188.8|20
1628642390000|2021-08-11 00:39:50|87240.2|87190.2|87239.9|87189.9|87240.8|87190.8|87237.9|87187.9|21
1628642400000|2021-08-11 00:40:00|87240.3|87190.3|87241.6|87191.6|87241.6|87191.6|87237.7|87187.7|38
1628642410000|2021-08-11 00:40:10|87241.7|87191.7|87242.8|87192.8|87244.4|87194.4|87240.8|87190.8|17
1628642420000|2021-08-11 00:40:20|87243.3|87193.3|87242.4|87192.4|87245.6|87193.5|87238.5|87175.3|10
1628642430000|2021-08-11 00:40:30|87243.7|87193.7|87242.9|87192.9|87244|87194|87238.8|87188.8|25
1628642440000|2021-08-11 00:40:40|87242.8|87192.8|87241.9|87191.9|87254.6|87194.1|87241.8|87181.3|10
1628642450000|2021-08-11 00:40:50|87238.2|87188.2|87243.8|87193.8|87243.9|87193.9|87238.2|87188.2|14
1628642460000|2021-08-11 00:41:00|87244.1|87194.1|87243|87193|87249.2|87199.2|87243|87193|24
1628642470000|2021-08-11 00:41:10|87244.8|87194.8|87245.7|87195.7|87246.8|87196.8|87244.3|87194.3|12
1628642480000|2021-08-11 00:41:20|87245.1|87195.1|87241.3|87191.3|87247.1|87197.1|87240.5|87190.5|15
1628642490000|2021-08-11 00:41:30|87241.1|87191.1|87242|87192|87247.3|87197.3|87241.1|87191.1|19
1628642500000|2021-08-11 00:41:40|87242.1|87192.1|87242.9|87192.9|87245.2|87195.2|87242.1|87192.1|10
1628642510000|2021-08-11 00:41:50|87243.8|87193.8|87240.6|87190.6|87244.9|87194.9|87240.3|87190.3|15
1628642520000|2021-08-11 00:42:00|87241.2|87191.2|87240.6|87190.6|87243.5|87193.5|87240.6|87190.6|9
1628642530000|2021-08-11 00:42:10|87243.4|87193.4|87237.6|87187.6|87243.5|87193.5|87235.6|87185.6|13
1628642540000|2021-08-11 00:42:20|87236.4|87186.4|87238.6|87188.6|87244.3|87194.3|87236.4|87186.4|21
1628642550000|2021-08-11 00:42:30|87238.9|87188.9|87240.1|87190.1|87242.6|87192.6|87237.2|87187.2|17
1628642560000|2021-08-11 00:42:40|87241|87191|87236.3|87186.3|87241.6|87191.6|87234.9|87184.9|25
1628642570000|2021-08-11 00:42:50|87237.3|87187.3|87252.1|87202.1|87253.6|87203.6|87236|87186|39
1628642580000|2021-08-11 00:43:00|87251.3|87201.3|87253.4|87203.4|87254.4|87204.4|87251.1|87201.1|54
1628642590000|2021-08-11 00:43:10|87255.5|87205.5|87254.2|87204.2|87256.5|87206.5|87249.7|87199.7|54
1628642600000|2021-08-11 00:43:20|87254.3|87204.3|87253|87203|87254.8|87204.8|87249.5|87199.5|46
1628642610000|2021-08-11 00:43:30|87252.7|87202.7|87254.9|87204.9|87255.1|87205.1|87251.5|87201.5|48
1628642620000|2021-08-11 00:43:40|87254.8|87204.8|87251.8|87201.8|87254.9|87204.9|87250.8|87200.8|36
1628642630000|2021-08-11 00:43:50|87253.2|87203.2|87254.7|87204.7|87255.1|87205.1|87251.1|87201.1|57
1628642640000|2021-08-11 00:44:00|87254|87204|87256.5|87206.5|87257.5|87207.5|87253.3|87203.3|72
1628642650000|2021-08-11 00:44:10|87255.5|87205.5|87253.9|87203.9|87256.6|87206.6|87252.8|87202.8|72
1628642660000|2021-08-11 00:44:20|87254.2|87204.2|87255.4|87205.4|87257.8|87207.8|87253.3|87203.3|61
1628642670000|2021-08-11 00:44:30|87255.9|87205.9|87258.5|87208.5|87259.7|87209.7|87251.7|87201.7|48
1628642680000|2021-08-11 00:44:40|87256.9|87206.9|87254|87204|87257.2|87207.2|87253.7|87203.7|62
1628642690000|2021-08-11 00:44:50|87252.9|87202.9|87255.7|87205.7|87258.6|87208.6|87252.8|87202.8|50
1628642700000|2021-08-11 00:45:00|87255.6|87205.6|87256.2|87206.2|87257.8|87207.8|87253.2|87203.2|38
1628642710000|2021-08-11 00:45:10|87256.3|87206.3|87257.1|87207.1|87259.1|87209.1|87254.4|87204.4|38
1628642720000|2021-08-11 00:45:20|87256.8|87206.8|87255.6|87205.6|87258.7|87208.7|87250.4|87200.4|24
1628642730000|2021-08-11 00:45:30|87255.9|87205.9|87252.8|87202.8|87256.2|87206.2|87251.7|87201.7|56
1628642740000|2021-08-11 00:45:40|87252.5|87202.5|87255.4|87205.4|87257.9|87207.9|87252.5|87202.5|61
1628642750000|2021-08-11 00:45:50|87254.5|87204.5|87252.6|87202.6|87256.9|87206.9|87252.2|87202.2|67
1628642760000|2021-08-11 00:46:00|87253.4|87203.4|87259|87209|87259|87209|87252.8|87202.8|48
1628642770000|2021-08-11 00:46:10|87258.8|87208.8|87255.7|87205.7|87259|87209|87253.8|87203.8|40
1628642780000|2021-08-11 00:46:20|87255.4|87205.4|87256|87206|87257.9|87207.9|87255.3|87205.3|21
1628642790000|2021-08-11 00:46:30|87255.6|87205.6|87255.6|87205.6|87256.8|87206.8|87255.1|87205.1|14
1628642800000|2021-08-11 00:46:40|87255.9|87205.9|87254.8|87204.8|87256.2|87206.2|87254.8|87204.8|18
1628642810000|2021-08-11 00:46:50|87254.6|87204.6|87255.9|87205.9|87258.3|87208.3|87254.6|87204.6|11
1628642820000|2021-08-11 00:47:00|87255.5|87205.5|87257|87207|87259.7|87209.7|87255.5|87205.5|22
1628642830000|2021-08-11 00:47:10|87259.9|87209.9|87257|87207|87260.2|87210.2|87256.3|87206.3|29
1628642840000|2021-08-11 00:47:20|87257.8|87207.8|87257.9|87207.9|87258.8|87208.8|87257|87207|15
1628642850000|2021-08-11 00:47:30|87258.3|87208.3|87261.1|87211.1|87263.8|87213.8|87258|87208|25
1628642860000|2021-08-11 00:47:40|87261.8|87211.8|87262.6|87212.6|87262.6|87212.6|87261.7|87211.7|12
1628642870000|2021-08-11 00:47:50|87262.7|87212.7|87266.9|87216.9|87266.9|87216.9|87262.2|87212.2|18
1628642880000|2021-08-11 00:48:00|87267|87217|87269|87219|87270.7|87220.7|87264.9|87214.9|55
1628642890000|2021-08-11 00:48:10|87268.9|87218.9|87267.8|87217.8|87270.1|87220.1|87265.8|87215.8|60
1628642900000|2021-08-11 00:48:20|87267.9|87217.9|87268.6|87218.6|87272.6|87222.6|87266|87216|58
1628642910000|2021-08-11 00:48:30|87268.7|87218.7|87267.3|87217.3|87274.3|87224.3|87266.7|87216.7|53
1628642920000|2021-08-11 00:48:40|87265.5|87215.5|87267.6|87217.6|87268.3|87218.3|87265.5|87215.5|45
1628642930000|2021-08-11 00:48:50|87267.3|87217.3|87265.2|87215.2|87268|87218|87263.9|87213.9|33
1628642940000|2021-08-11 00:49:00|87265.6|87215.6|87266.2|87216.2|87267|87217|87263.4|87213.4|51
1628642950000|2021-08-11 00:49:10|87266.3|87216.3|87266.8|87216.8|87268.9|87218.9|87264.1|87214.1|39
1628642960000|2021-08-11 00:49:20|87266.9|87216.9|87263.8|87213.8|87267.7|87217.7|87263.1|87213.1|54
1628642970000|2021-08-11 00:49:30|87264.1|87214.1|87264.1|87214.1|87267.7|87217.7|87260|87210|65
1628642980000|2021-08-11 00:49:40|87265.8|87215.8|87264.3|87214.3|87266.4|87216.4|87261.8|87211.8|28
1628642990000|2021-08-11 00:49:50|87263.8|87213.8|87264.1|87214.1|87267.3|87217.3|87262.2|87212.2|19
1628643000000|2021-08-11 00:50:00|87264.6|87214.6|87264.3|87214.3|87266.2|87216.2|87259.7|87209.7|59
1628643010000|2021-08-11 00:50:10|87265.3|87215.3|87260.6|87210.6|87265.7|87215.7|87258.4|87208.4|61
1628643020000|2021-08-11 00:50:20|87260.5|87210.5|87257.5|87207.5|87260.5|87210.5|87254.9|87204.9|63
1628643030000|2021-08-11 00:50:30|87257.6|87207.6|87253.7|87203.7|87258|87208|87252.7|87202.7|66
1628643040000|2021-08-11 00:50:40|87253.6|87203.6|87255.1|87205.1|87258.4|87208.4|87252.6|87202.6|50
1628643050000|2021-08-11 00:50:50|87255.8|87205.8|87254.2|87204.2|87256|87206|87253.5|87203.5|12
1628643060000|2021-08-11 00:51:00|87254.1|87204.1|87253.4|87203.4|87259|87209|87251.7|87201.7|54
1628643070000|2021-08-11 00:51:10|87253.3|87203.3|87255.6|87205.6|87257.9|87207.9|87252.7|87202.7|61
1628643080000|2021-08-11 00:51:20|87255.1|87205.1|87257.8|87207.8|87258.8|87208.8|87254.2|87204.2|47
1628643090000|2021-08-11 00:51:30|87258.3|87208.3|87255.4|87205.4|87258.5|87208.5|87253|87203|64
1628643100000|2021-08-11 00:51:40|87254.7|87204.7|87253.1|87203.1|87258.2|87208.2|87252.9|87202.9|68
1628643110000|2021-08-11 00:51:50|87256.6|87206.6|87255.9|87205.9|87258.4|87208.4|87253|87203|69
1628643120000|2021-08-11 00:52:00|87256.1|87206.1|87257.8|87207.8|87257.8|87207.8|87252.5|87202.5|50
1628643130000|2021-08-11 00:52:10|87258|87208|87255.5|87205.5|87258|87208|87253.6|87203.6|24
1628643140000|2021-08-11 00:52:20|87253.3|87203.3|87253.3|87203.3|87256.6|87206.6|87253.3|87203.3|58
1628643150000|2021-08-11 00:52:30|87253.5|87203.5|87256.2|87206.2|87257.3|87207.3|87253.1|87203.1|46
1628643160000|2021-08-11 00:52:40|87256|87206|87253.8|87203.8|87256.7|87206.7|87252.4|87202.4|64
1628643170000|2021-08-11 00:52:50|87253.5|87203.5|87254.6|87204.6|87257|87207|87253.1|87203.1|65
1628643180000|2021-08-11 00:53:00|87254.5|87204.5|87255.8|87205.8|87256.8|87206.8|87253.3|87203.3|29
1628643190000|2021-08-11 00:53:10|87254.3|87204.3|87252.5|87202.5|87257.1|87207.1|87252.5|87202.5|42
1628643200000|2021-08-11 00:53:20|87253.1|87203.1|87251.1|87201.1|87255.4|87205.4|87250.4|87200.4|72
1628643210000|2021-08-11 00:53:30|87251|87201|87252|87202|87254.3|87204.3|87250.6|87200.6|60
1628643220000|2021-08-11 00:53:40|87255|87205|87254.8|87204.8|87257.9|87207.9|87252.4|87202.4|72
1628643230000|2021-08-11 00:53:50|87254.5|87204.5|87255.5|87205.5|87257.8|87207.8|87253|87203|57
1628643240000|2021-08-11 00:54:00|87255.6|87205.6|87259.8|87209.8|87261.8|87211.8|87253.7|87203.7|72
1628643250000|2021-08-11 00:54:10|87260.9|87210.9|87258.2|87208.2|87261.3|87211.3|87256.3|87206.3|62
1628643260000|2021-08-11 00:54:20|87259.2|87209.2|87258.1|87208.1|87260.4|87210.4|87257.1|87207.1|61
1628643270000|2021-08-11 00:54:30|87260|87210|87261.4|87211.4|87261.8|87211.8|87256.1|87206.1|65
1628643280000|2021-08-11 00:54:40|87261.5|87211.5|87257.3|87207.3|87261.5|87211.5|87255.5|87205.5|57
1628643290000|2021-08-11 00:54:50|87257.9|87207.9|87260.6|87210.6|87261.5|87211.5|87255.7|87205.7|24
1628643300000|2021-08-11 00:55:00|87259.9|87209.9|87264.9|87214.9|87264.9|87214.9|87259.3|87209.3|41
1628643310000|2021-08-11 00:55:10|87264.3|87214.3|87265.8|87215.8|87266.6|87216.6|87263.8|87213.8|27
1628643320000|2021-08-11 00:55:20|87265.9|87215.9|87265|87215|87267|87217|87264.8|87214.8|22
1628643330000|2021-08-11 00:55:30|87265.1|87215.1|87264.5|87214.5|87266.1|87216.1|87263.7|87213.7|35
1628643340000|2021-08-11 00:55:40|87263.7|87213.7|87265.1|87215.1|87265.9|87215.9|87260.4|87210.4|61
1628643350000|2021-08-11 00:55:50|87265.7|87215.7|87263.8|87213.8|87265.7|87215.7|87260.2|87210.2|60
1628643360000|2021-08-11 00:56:00|87263.7|87213.7|87265.1|87215.1|87265.3|87215.3|87260.4|87210.4|54
1628643370000|2021-08-11 00:56:10|87265.2|87215.2|87268.3|87218.3|87269|87219|87262.6|87212.6|54
1628643380000|2021-08-11 00:56:20|87268.8|87218.8|87267.9|87217.9|87270.1|87220.1|87265.4|87215.4|57
1628643390000|2021-08-11 00:56:30|87268|87218|87267.5|87217.5|87269.3|87219.3|87266.5|87216.5|24
1628643400000|2021-08-11 00:56:40|87267.7|87217.7|87265.5|87215.5|87269.1|87219.1|87264|87214|57
1628643410000|2021-08-11 00:56:50|87266|87216|87266.8|87216.8|87267.5|87217.5|87264.8|87214.8|50
1628643420000|2021-08-11 00:57:00|87266.7|87216.7|87273|87223|87273|87223|87264.4|87214.4|51
1628643430000|2021-08-11 00:57:10|87273.3|87223.3|87271.9|87221.9|87273.6|87223.6|87270.3|87220.3|23
1628643440000|2021-08-11 00:57:20|87271.2|87221.2|87270.2|87220.2|87273.5|87223.5|87269.9|87219.9|42
1628643450000|2021-08-11 00:57:30|87269.6|87219.6|87268.4|87218.4|87271.7|87221.7|87267.5|87217.5|25
1628643460000|2021-08-11 00:57:40|87269.2|87219.2|87268.5|87218.5|87269.6|87219.6|87265.7|87215.7|26
1628643470000|2021-08-11 00:57:50|87268.7|87218.7|87268.4|87218.4|87269|87219|87266.4|87216.4|44
1628643480000|2021-08-11 00:58:00|87268.2|87218.2|87266.8|87216.8|87268.3|87218.3|87264.8|87214.8|36
1628643490000|2021-08-11 00:58:10|87267|87217|87269.9|87219.9|87270.4|87220.4|87265|87215|48
1628643500000|2021-08-11 00:58:20|87269.8|87219.8|87268.5|87218.5|87270|87220|87266.3|87216.3|21
1628643510000|2021-08-11 00:58:30|87268.1|87218.1|87270.5|87220.5|87270.5|87220.5|87267.3|87217.3|10
1628643520000|2021-08-11 00:58:40|87269.9|87219.9|87277.2|87227.2|87277.2|87227.2|87268.3|87218.3|20
1628643530000|2021-08-11 00:58:50|87277.4|87227.4|87276|87226|87278|87228|87274.7|87224.7|73
1628643540000|2021-08-11 00:59:00|87277.3|87227.3|87275.5|87225.5|87278|87228|87274.9|87224.9|22
1628643550000|2021-08-11 00:59:10|87276|87226|87276.3|87226.3|87277.3|87227.3|87272.5|87222.5|54
1628643560000|2021-08-11 00:59:20|87277.1|87227.1|87275.8|87225.8|87277.7|87227.7|87274.2|87224.2|25
1628643570000|2021-08-11 00:59:30|87275.7|87225.7|87275|87225|87278.5|87228.5|87275|87225|27
1628643580000|2021-08-11 00:59:40|87274.8|87224.8|87276.6|87226.6|87277.4|87227.4|87271.1|87221.1|72
1628643590000|2021-08-11 00:59:50|87276.7|87226.7|87274.6|87224.6|87277.3|87227.3|87273.8|87223.8|50
1628643600000|2021-08-11 01:00:00|87274.9|87224.9|87272.8|87222.8|87276.1|87226.1|87270.4|87220.4|62
1628643610000|2021-08-11 01:00:10|87273.8|87223.8|87274.4|87224.4|87276.2|87226.2|87270.6|87220.6|52
1628643620000|2021-08-11 01:00:20|87275.8|87225.8|87277.5|87227.5|87277.6|87227.6|87273.4|87223.4|54
1628643630000|2021-08-11 01:00:30|87277.2|87227.2|87273.8|87223.8|87277.5|87227.5|87273|87223|48
1628643640000|2021-08-11 01:00:40|87274.9|87224.9|87271.3|87221.3|87274.9|87224.9|87268.9|87218.9|56
1628643650000|2021-08-11 01:00:50|87271.8|87221.8|87274.4|87224.4|87274.4|87224.4|87269.7|87219.7|55
1628643660000|2021-08-11 01:01:00|87274.3|87224.3|87271.9|87221.9|87274.7|87224.7|87270.3|87220.3|51
1628643670000|2021-08-11 01:01:10|87272.7|87222.7|87276|87226|87276|87226|87270.5|87220.5|51
1628643680000|2021-08-11 01:01:20|87275.6|87225.6|87277.2|87227.2|87277.9|87227.9|87273.4|87223.4|38
1628643690000|2021-08-11 01:01:30|87278.2|87228.2|87274.6|87224.6|87278.2|87228.2|87274.6|87224.6|25
1628643700000|2021-08-11 01:01:40|87275|87225|87279.9|87229.9|87281.2|87231.2|87275|87225|27
1628643710000|2021-08-11 01:01:50|87280.2|87230.2|87278.8|87228.8|87282.4|87232.4|87277.9|87227.9|26
1628643720000|2021-08-11 01:02:00|87279.3|87229.3|87280|87230|87280.8|87230.8|87277.3|87227.3|34
1628643730000|2021-08-11 01:02:10|87280.4|87230.4|87279.3|87229.3|87283.4|87233.4|87277|87227|66
1628643740000|2021-08-11 01:02:20|87280.4|87230.4|87277.5|87227.5|87281.8|87231.8|87275.7|87225.7|70
1628643750000|2021-08-11 01:02:30|87277.9|87227.9|87277.8|87227.8|87282.5|87232.5|87275.6|87225.6|64
1628643760000|2021-08-11 01:02:40|87277.9|87227.9|87275.1|87225.1|87279.7|87229.7|87274.6|87224.6|42
1628643770000|2021-08-11 01:02:50|87276.5|87226.5|87278.2|87228.2|87280.8|87230.8|87274.9|87224.9|57
1628643780000|2021-08-11 01:03:00|87277.8|87227.8|87278.6|87228.6|87281.5|87231.5|87276|87226|69
1628643790000|2021-08-11 01:03:10|87277.9|87227.9|87279|87229|87281.3|87231.3|87276.2|87226.2|66
1628643800000|2021-08-11 01:03:20|87279.1|87229.1|87277.7|87227.7|87280.8|87230.8|87277.2|87227.2|66
1628643810000|2021-08-11 01:03:30|87277.9|87227.9|87275.5|87225.5|87277.9|87227.9|87274.8|87224.8|17
1628643820000|2021-08-11 01:03:40|87274.9|87224.9|87275.9|87225.9|87279.6|87229.6|87274.4|87224.4|51
1628643830000|2021-08-11 01:03:50|87277.8|87227.8|87280.1|87230.1|87280.7|87230.7|87274.4|87224.4|53
1628643840000|2021-08-11 01:04:00|87279.6|87229.6|87277.6|87227.6|87281.9|87231.9|87277.4|87227.4|74
1628643850000|2021-08-11 01:04:10|87276.6|87226.6|87276.9|87226.9|87279.2|87229.2|87274.5|87224.5|38
1628643860000|2021-08-11 01:04:20|87277.8|87227.8|87279.2|87229.2|87281.1|87231.1|87274.8|87224.8|60
1628643870000|2021-08-11 01:04:30|87280.5|87230.5|87279.5|87229.5|87281.7|87231.7|87277.1|87227.1|50
1628643880000|2021-08-11 01:04:40|87279.7|87229.7|87283.2|87233.2|87286.4|87236.4|87278.1|87228.1|65
1628643890000|2021-08-11 01:04:50|87284.7|87234.7|87283.5|87233.5|87284.9|87234.9|87278.8|87228.8|70
1628643900000|2021-08-11 01:05:00|87283|87233|87279.9|87229.9|87284.9|87234.9|87279.9|87229.9|44
1628643910000|2021-08-11 01:05:10|87282.6|87232.6|87281.4|87231.4|87283.6|87233.6|87280.5|87230.5|49
1628643920000|2021-08-11 01:05:20|87278.6|87228.6|87278.9|87228.9|87283.2|87233.2|87277.3|87227.3|57
1628643930000|2021-08-11 01:05:30|87278.8|87228.8|87278.6|87228.6|87281.4|87231.4|87275.9|87225.9|45
1628643940000|2021-08-11 01:05:40|87279.8|87229.8|87275.9|87225.9|87280|87230|87275.1|87225.1|46
1628643950000|2021-08-11 01:05:50|87278.7|87228.7|87277.1|87227.1|87279.3|87229.3|87276|87226|50
1628643960000|2021-08-11 01:06:00|87276.5|87226.5|87278.6|87228.6|87281.8|87231.8|87276.2|87226.2|55
1628643970000|2021-08-11 01:06:10|87277.5|87227.5|87275.9|87225.9|87280.5|87230.5|87275.7|87225.7|65
1628643980000|2021-08-11 01:06:20|87278.5|87228.5|87278.7|87228.7|87278.7|87228.7|87275.8|87225.8|55
1628643990000|2021-08-11 01:06:30|87278.1|87228.1|87277.8|87227.8|87279.4|87229.4|87277|87227|32
1628644000000|2021-08-11 01:06:40|87277.6|87227.6|87275.3|87225.3|87278.5|87228.5|87273.9|87223.9|44
1628644010000|2021-08-11 01:06:50|87275.1|87225.1|87274.4|87224.4|87278.5|87228.5|87273.4|87223.4|49
1628644020000|2021-08-11 01:07:00|87273.8|87223.8|87276.7|87226.7|87278.1|87228.1|87273.8|87223.8|42
1628644030000|2021-08-11 01:07:10|87276.2|87226.2|87277.6|87227.6|87280.2|87230.2|87276|87226|52
1628644040000|2021-08-11 01:07:20|87278|87228|87278.1|87228.1|87279.7|87229.7|87277.3|87227.3|38
1628644050000|2021-08-11 01:07:30|87277.7|87227.7|87278.9|87228.9|87279.9|87229.9|87275.6|87225.6|65
1628644060000|2021-08-11 01:07:40|87279.7|87229.7|87280.1|87230.1|87280.1|87230.1|87275.8|87225.8|35
1628644070000|2021-08-11 01:07:50|87278.1|87228.1|87277.7|87227.7|87279.3|87229.3|87275.9|87225.9|32
1628644080000|2021-08-11 01:08:00|87278.6|87228.6|87279.3|87229.3|87280|87230|87275.8|87225.8|71
1628644090000|2021-08-11 01:08:10|87279.6|87229.6|87274.2|87224.2|87281.1|87231.1|87272.5|87222.5|70
1628644100000|2021-08-11 01:08:20|87274.8|87224.8|87279.2|87229.2|87280.1|87230.1|87274.4|87224.4|60
1628644110000|2021-08-11 01:08:30|87278.7|87228.7|87279.2|87229.2|87279.6|87229.6|87273.4|87223.4|68
1628644120000|2021-08-11 01:08:40|87279.1|87229.1|87279.3|87229.3|87279.9|87229.9|87276.9|87226.9|68
1628644130000|2021-08-11 01:08:50|87277.8|87227.8|87279.4|87229.4|87280.3|87230.3|87277.3|87227.3|63
1628644140000|2021-08-11 01:09:00|87278.1|87228.1|87279.2|87229.2|87280.6|87230.6|87276.7|87226.7|62
1628644150000|2021-08-11 01:09:10|87278.4|87228.4|87280.2|87230.2|87280.2|87230.2|87276.3|87226.3|62
1628644160000|2021-08-11 01:09:20|87279.9|87229.9|87277.7|87227.7|87283.7|87233.7|87277.1|87227.1|70
1628644170000|2021-08-11 01:09:30|87277.6|87227.6|87280.8|87230.8|87281.8|87231.8|87275.5|87225.5|69
1628644180000|2021-08-11 01:09:40|87280.9|87230.9|87280.9|87230.9|87283.5|87233.5|87279.8|87229.8|73
1628644190000|2021-08-11 01:09:50|87281.4|87231.4|87280|87230|87283.6|87233.6|87277.8|87227.8|71
1628644200000|2021-08-11 01:10:00|87280.3|87230.3|87279.5|87229.5|87283.2|87233.2|87277.3|87227.3|51
1628644210000|2021-08-11 01:10:10|87282.2|87232.2|87281.1|87231.1|87282.2|87232.2|87278.3|87228.3|27
1628644220000|2021-08-11 01:10:20|87282|87232|87279|87229|87282.3|87232.3|87278|87228|39
1628644230000|2021-08-11 01:10:30|87279.8|87229.8|87280.1|87230.1|87285.1|87235.1|87276.5|87226.5|64
1628644240000|2021-08-11 01:10:40|87277.8|87227.8|87273.3|87223.3|87282.5|87232.5|87271.2|87221.2|62
1628644250000|2021-08-11 01:10:50|87272.2|87222.2|87271.9|87221.9|87274.4|87224.4|87270.8|87220.8|56
1628644260000|2021-08-11 01:11:00|87272.1|87222.1|87272.9|87222.9|87274.9|87224.9|87271.6|87221.6|47
1628644270000|2021-08-11 01:11:10|87272.7|87222.7|87274.3|87224.3|87275.1|87225.1|87272.2|87222.2|47
1628644280000|2021-08-11 01:11:20|87272|87222|87271.1|87221.1|87274.8|87224.8|87271.1|87221.1|52
1628644290000|2021-08-11 01:11:30|87272.4|87222.4|87275.5|87225.5|87275.6|87225.6|87272.2|87222.2|57
1628644300000|2021-08-11 01:11:40|87275.7|87225.7|87273.2|87223.2|87275.9|87225.9|87272|87222|52
1628644310000|2021-08-11 01:11:50|87273.6|87223.6|87274.4|87224.4|87275.4|87225.4|87273.1|87223.1|16
1628644320000|2021-08-11 01:12:00|87274.3|87224.3|87273.2|87223.2|87274.9|87224.9|87272.3|87222.3|46
1628644330000|2021-08-11 01:12:10|87272.2|87222.2|87269.8|87219.8|87273.8|87223.8|87269.5|87219.5|60
1628644340000|2021-08-11 01:12:20|87270|87220|87271.8|87221.8|87272.9|87222.9|87269.5|87219.5|47
1628644350000|2021-08-11 01:12:30|87271.9|87221.9|87272.3|87222.3|87272.3|87222.3|87269.6|87219.6|31
1628644360000|2021-08-11 01:12:40|87272|87222|87270.9|87220.9|87272.3|87222.3|87269|87219|49
1628644370000|2021-08-11 01:12:50|87270.5|87220.5|87270.9|87220.9|87271.7|87221.7|87269.5|87219.5|53
1628644380000|2021-08-11 01:13:00|87270.6|87220.6|87271.6|87221.6|87273.5|87223.5|87269.5|87219.5|39
1628644390000|2021-08-11 01:13:10|87272.2|87222.2|87272.3|87222.3|87272.3|87222.3|87271.5|87221.5|15
1628644400000|2021-08-11 01:13:20|87272.9|87222.9|87271.9|87221.9|87273.8|87223.8|87271.8|87221.8|13
1628644410000|2021-08-11 01:13:30|87271.7|87221.7|87270.2|87220.2|87273.2|87223.2|87268.9|87218.9|39
1628644420000|2021-08-11 01:13:40|87271.3|87221.3|87272|87222|87273.4|87223.4|87270.5|87220.5|38
1628644430000|2021-08-11 01:13:50|87272.1|87222.1|87271.1|87221.1|87272.2|87222.2|87270.6|87220.6|14
1628644440000|2021-08-11 01:14:00|87270.7|87220.7|87269.3|87219.3|87274.3|87224.3|87269.2|87219.2|43
1628644450000|2021-08-11 01:14:10|87269|87219|87269.8|87219.8|87270.1|87220.1|87268.5|87218.5|28
1628644460000|2021-08-11 01:14:20|87269.9|87219.9|87270.6|87220.6|87270.8|87220.8|87269.6|87219.6|11
1628644470000|2021-08-11 01:14:30|87270.9|87220.9|87269.8|87219.8|87273.2|87223.2|87269.8|87219.8|31
1628644480000|2021-08-11 01:14:40|87272.5|87222.5|87271.1|87221.1|87272.6|87222.6|87269.1|87219.1|42
1628644490000|2021-08-11 01:14:50|87270.8|87220.8|87273|87223|87274.2|87224.2|87270.8|87220.8|51
1628644500000|2021-08-11 01:15:00|87273.3|87223.3|87275.9|87225.9|87276.4|87226.4|87272.9|87222.9|25
1628644510000|2021-08-11 01:15:10|87276.1|87226.1|87270.5|87220.5|87276.1|87226.1|87267.8|87217.8|35
1628644520000|2021-08-11 01:15:20|87270.6|87220.6|87272.7|87222.7|87272.8|87222.8|87266.8|87216.8|46
1628644530000|2021-08-11 01:15:30|87271.7|87221.7|87271.1|87221.1|87273.5|87223.5|87270.8|87220.8|20
1628644540000|2021-08-11 01:15:40|87271.8|87221.8|87271.5|87221.5|87272.4|87222.4|87268.8|87218.8|18
1628644550000|2021-08-11 01:15:50|87271.1|87221.1|87268.4|87218.4|87271.1|87221.1|87266.4|87216.4|15
1628644560000|2021-08-11 01:16:00|87268.6|87218.6|87268.9|87218.9|87270.3|87220.3|87267.8|87217.8|20
1628644570000|2021-08-11 01:16:10|87269.8|87219.8|87268.9|87218.9|87269.8|87219.8|87265.5|87215.5|23
1628644580000|2021-08-11 01:16:20|87268.8|87218.8|87267.8|87217.8|87268.8|87218.8|87267.1|87217.1|14
1628644590000|2021-08-11 01:16:30|87268.7|87218.7|87266.8|87216.8|87268.7|87218.7|87262.7|87212.7|54
1628644600000|2021-08-11 01:16:40|87265.9|87215.9|87266.1|87216.1|87267.9|87217.9|87264.2|87214.2|61
1628644610000|2021-08-11 01:16:50|87266.6|87216.6|87265.5|87215.5|87266.9|87216.9|87264.1|87214.1|44
1628644620000|2021-08-11 01:17:00|87265.6|87215.6|87264.2|87214.2|87265.6|87215.6|87264.2|87214.2|16
1628644630000|2021-08-11 01:17:10|87264.4|87214.4|87263.2|87213.2|87265.2|87215.2|87263.1|87213.1|52
1628644640000|2021-08-11 01:17:20|87264|87214|87265.2|87215.2|87266.5|87216.5|87263|87213|49
1628644650000|2021-08-11 01:17:30|87266.6|87216.6|87264.5|87214.5|87267.2|87217.2|87264.2|87214.2|17
1628644660000|2021-08-11 01:17:40|87265.8|87215.8|87266.2|87216.2|87267.3|87217.3|87265.2|87215.2|18
1628644670000|2021-08-11 01:17:50|87266.3|87216.3|87264.1|87214.1|87266.3|87216.3|87263.8|87213.8|19
1628644680000|2021-08-11 01:18:00|87263.9|87213.9|87263.6|87213.6|87265.4|87215.4|87262.5|87212.5|24
1628644690000|2021-08-11 01:18:10|87263.5|87213.5|87266.2|87216.2|87266.2|87216.2|87263.1|87213.1|19
1628644700000|2021-08-11 01:18:20|87265.4|87215.4|87261.7|87211.7|87265.4|87215.4|87260.7|87210.7|34
1628644710000|2021-08-11 01:18:30|87261.6|87211.6|87261|87211|87264.5|87214.5|87260.5|87210.5|58
1628644720000|2021-08-11 01:18:40|87261.1|87211.1|87263.2|87213.2|87263.7|87213.7|87260.9|87210.9|57
1628644730000|2021-08-11 01:18:50|87263.3|87213.3|87264.6|87214.6|87265.8|87215.8|87262|87212|27
1628644740000|2021-08-11 01:19:00|87264.5|87214.5|87264|87214|87265.5|87215.5|87263.4|87213.4|28
1628644750000|2021-08-11 01:19:10|87263.9|87213.9|87264.4|87214.4|87264.6|87214.6|87261.4|87211.4|47
1628644760000|2021-08-11 01:19:20|87264.2|87214.2|87260.6|87210.6|87264.3|87214.3|87260.4|87210.4|23
1628644770000|2021-08-11 01:19:30|87260.7|87210.7|87264|87214|87265|87215|87260.2|87210.2|50
1628644780000|2021-08-11 01:19:40|87264.1|87214.1|87263.6|87213.6|87264.5|87214.5|87263.6|87213.6|13
1628644790000|2021-08-11 01:19:50|87263.8|87213.8|87267.2|87217.2|87267.2|87217.2|87263.6|87213.6|17
1628644800000|2021-08-11 01:20:00|87267.1|87217.1|87266.7|87216.7|87268|87218|87265.8|87215.8|18
1628644810000|2021-08-11 01:20:10|87266.5|87216.5|87264.2|87214.2|87266.5|87216.5|87260.7|87210.7|38
1628644820000|2021-08-11 01:20:20|87264.1|87214.1|87264.3|87214.3|87266.2|87216.2|87262.5|87212.5|35
1628644830000|2021-08-11 01:20:30|87264.5|87214.5|87263.8|87213.8|87264.8|87214.8|87263.3|87213.3|17
1628644840000|2021-08-11 01:20:40|87263.5|87213.5|87263.1|87213.1|87264.6|87214.6|87262.3|87212.3|22
1628644850000|2021-08-11 01:20:50|87263.3|87213.3|87258.3|87208.3|87263.8|87213.8|87258.3|87208.3|26
1628644860000|2021-08-11 01:21:00|87258.5|87208.5|87260.1|87210.1|87261.4|87211.4|87257.8|87207.8|26
1628644870000|2021-08-11 01:21:10|87259.2|87209.2|87258.6|87208.6|87261|87211|87258.6|87208.6|29
1628644880000|2021-08-11 01:21:20|87259.7|87209.7|87259.8|87209.8|87262.1|87212.1|87258.5|87208.5|28
1628644890000|2021-08-11 01:21:30|87259.5|87209.5|87257.8|87207.8|87260.2|87210.2|87256.6|87206.6|37
1628644900000|2021-08-11 01:21:40|87257.7|87207.7|87255.5|87205.5|87260.2|87210.2|87253.9|87203.9|58
1628644910000|2021-08-11 01:21:50|87254.7|87204.7|87255.2|87205.2|87256.1|87206.1|87253.1|87203.1|60
1628644920000|2021-08-11 01:22:00|87256.2|87206.2|87256.3|87206.3|87257.2|87207.2|87255.3|87205.3|21
1628644930000|2021-08-11 01:22:10|87255.3|87205.3|87254.6|87204.6|87256.4|87206.4|87250.6|87200.6|42
1628644940000|2021-08-11 01:22:20|87253.5|87203.5|87254.8|87204.8|87254.8|87204.8|87252.9|87202.9|24
1628644950000|2021-08-11 01:22:30|87252.5|87202.5|87252.4|87202.4|87253.6|87203.6|87251.5|87201.5|56
1628644960000|2021-08-11 01:22:40|87252.6|87202.6|87252.8|87202.8|87255.4|87205.4|87251.7|87201.7|57
1628644970000|2021-08-11 01:22:50|87251.9|87201.9|87256|87206|87256|87206|87251.7|87201.7|58
1628644980000|2021-08-11 01:23:00|87255.9|87205.9|87255.2|87205.2|87256.3|87206.3|87253.8|87203.8|35
1628644990000|2021-08-11 01:23:10|87254.9|87204.9|87254.5|87204.5|87255|87205|87253.9|87203.9|13
1628645000000|2021-08-11 01:23:20|87253.9|87203.9|87253.7|87203.7|87254|87204|87252.6|87202.6|21
1628645010000|2021-08-11 01:23:30|87253.5|87203.5|87253.8|87203.8|87253.8|87203.8|87252.4|87202.4|15
1628645020000|2021-08-11 01:23:40|87253.9|87203.9|87255.2|87205.2|87256.7|87206.7|87253.6|87203.6|25
1628645030000|2021-08-11 01:23:50|87254.8|87204.8|87254.7|87204.7|87256|87206|87253.8|87203.8|14
1628645040000|2021-08-11 01:24:00|87254.8|87204.8|87254.3|87204.3|87255.2|87205.2|87254.2|87204.2|17
1628645050000|2021-08-11 01:24:10|87254.6|87204.6|87253.4|87203.4|87254.6|87204.6|87251.7|87201.7|18
1628645060000|2021-08-11 01:24:20|87253.3|87203.3|87251.4|87201.4|87253.3|87203.3|87251|87201|18
1628645070000|2021-08-11 01:24:30|87251.5|87201.5|87252.6|87202.6|87254.2|87204.2|87250.5|87200.5|46
1628645080000|2021-08-11 01:24:40|87252.9|87202.9|87253|87203|87254|87204|87252.1|87202.1|19
1628645090000|2021-08-11 01:24:50|87253.3|87203.3|87255.3|87205.3|87256.1|87206.1|87251|87201|38
1628645100000|2021-08-11 01:25:00|87253.8|87203.8|87254.3|87204.3|87254.4|87204.4|87251.9|87201.9|27
1628645110000|2021-08-11 01:25:10|87254.4|87204.4|87253.9|87203.9|87257.1|87207.1|87253.9|87203.9|27
1628645120000|2021-08-11 01:25:20|87251.9|87201.9|87254.5|87204.5|87255.1|87205.1|87250.5|87200.5|31
1628645130000|2021-08-11 01:25:30|87254.6|87204.6|87252.9|87202.9|87255|87205|87250.8|87200.8|39
1628645140000|2021-08-11 01:25:40|87252.5|87202.5|87251.7|87201.7|87253|87203|87250.8|87200.8|18
1628645150000|2021-08-11 01:25:50|87254.2|87204.2|87251.6|87201.6|87254.6|87204.6|87251.3|87201.3|26
1628645160000|2021-08-11 01:26:00|87251.5|87201.5|87252.9|87202.9|87252.9|87202.9|87251.5|87201.5|13
1628645170000|2021-08-11 01:26:10|87252.8|87202.8|87251.4|87201.4|87252.8|87202.8|87250.3|87200.3|10
1628645180000|2021-08-11 01:26:20|87252.8|87202.8|87251.7|87201.7|87252.8|87202.8|87251.3|87201.3|14
1628645190000|2021-08-11 01:26:30|87252.5|87202.5|87254.4|87204.4|87254.7|87204.7|87252.4|87202.4|17
1628645200000|2021-08-11 01:26:40|87254.1|87204.1|87255.2|87205.2|87255.2|87205.2|87253.3|87203.3|12
1628645210000|2021-08-11 01:26:50|87255.4|87205.4|87252.8|87202.8|87255.4|87205.4|87252.3|87202.3|16
1628645220000|2021-08-11 01:27:00|87252.6|87202.6|87253.8|87203.8|87254.2|87204.2|87251|87201|15
1628645230000|2021-08-11 01:27:10|87253.9|87203.9|87248.8|87198.8|87253.9|87203.9|87248.5|87198.5|63
1628645240000|2021-08-11 01:27:20|87249.1|87199.1|87248.3|87198.3|87249.4|87199.4|87246.3|87196.3|32
1628645250000|2021-08-11 01:27:30|87248.4|87198.4|87245.9|87195.9|87250.4|87200.4|87245.9|87195.9|49
1628645260000|2021-08-11 01:27:40|87248.6|87198.6|87246.8|87196.8|87249.5|87199.5|87245.3|87195.3|58
1628645270000|2021-08-11 01:27:50|87247.5|87197.5|87245.6|87195.6|87248.4|87198.4|87242.7|87192.7|72
1628645280000|2021-08-11 01:28:00|87245.3|87195.3|87241.2|87191.2|87245.9|87195.9|87241.1|87191.1|71
1628645290000|2021-08-11 01:28:10|87241|87191|87240.3|87190.3|87243|87193|87238.1|87188.1|76
1628645300000|2021-08-11 01:28:20|87239.3|87189.3|87238.6|87188.6|87241.5|87191.5|87236.4|87186.4|70
1628645310000|2021-08-11 01:28:30|87238.7|87188.7|87239.7|87189.7|87241.9|87191.9|87234.8|87184.8|67
1628645320000|2021-08-11 01:28:40|87238.5|87188.5|87240.5|87190.5|87241.2|87191.2|87237.4|87187.4|65
1628645330000|2021-08-11 01:28:50|87241.2|87191.2|87243.5|87193.5|87243.5|87193.5|87239.2|87189.2|41
1628645340000|2021-08-11 01:29:00|87244|87194|87242|87192|87244|87194|87240.2|87190.2|26
1628645350000|2021-08-11 01:29:10|87241.9|87191.9|87241.9|87191.9|87242.7|87192.7|87239.8|87189.8|40
1628645360000|2021-08-11 01:29:20|87242|87192|87244.2|87194.2|87244.2|87194.2|87239.9|87189.9|23
1628645370000|2021-08-11 01:29:30|87244|87194|87241.3|87191.3|87244|87194|87240.9|87190.9|19
1628645380000|2021-08-11 01:29:40|87241.1|87191.1|87237.7|87187.7|87241.1|87191.1|87237.2|87187.2|55
1628645390000|2021-08-11 01:29:50|87238.3|87188.3|87239.1|87189.1|87240.2|87190.2|87236.6|87186.6|21
1628645400000|2021-08-11 01:30:00|87239.5|87189.5|87238.8|87188.8|87240.5|87190.5|87236.6|87186.6|32
1628645410000|2021-08-11 01:30:10|87238.6|87188.6|87235.3|87185.3|87239.8|87189.8|87232.3|87182.3|42
1628645420000|2021-08-11 01:30:20|87235.6|87185.6|87234.2|87184.2|87238.7|87188.7|87233.2|87183.2|63
1628645430000|2021-08-11 01:30:30|87234.6|87184.6|87240.8|87190.8|87240.8|87190.8|87234.6|87184.6|35
1628645440000|2021-08-11 01:30:40|87240.9|87190.9|87237.3|87187.3|87241.4|87191.4|87234.7|87184.7|53
1628645450000|2021-08-11 01:30:50|87237.4|87187.4|87239.7|87189.7|87240.3|87190.3|87233.2|87183.2|66
1628645460000|2021-08-11 01:31:00|87240|87190|87239.5|87189.5|87240|87190|87237.1|87187.1|25
1628645470000|2021-08-11 01:31:10|87239.8|87189.8|87242.1|87192.1|87242.2|87192.2|87239.8|87189.8|42
1628645480000|2021-08-11 01:31:20|87241.5|87191.5|87241.9|87191.9|87242.5|87192.5|87241|87191|24
1628645490000|2021-08-11 01:31:30|87240.2|87190.2|87241|87191|87242.2|87192.2|87240.2|87190.2|32
1628645500000|2021-08-11 01:31:40|87241.1|87191.1|87238.8|87188.8|87241.4|87191.4|87237.6|87187.6|38
1628645510000|2021-08-11 01:31:50|87239|87189|87238.4|87188.4|87240.1|87190.1|87237.9|87187.9|24
1628645520000|2021-08-11 01:32:00|87238.6|87188.6|87233.5|87183.5|87238.9|87188.9|87231.1|87181.1|69
1628645530000|2021-08-11 01:32:10|87233.2|87183.2|87235.3|87185.3|87237.4|87187.4|87232.9|87182.9|76
1628645540000|2021-08-11 01:32:20|87234.8|87184.8|87235.8|87185.8|87238.8|87188.8|87234.6|87184.6|77
1628645550000|2021-08-11 01:32:30|87235.7|87185.7|87234|87184|87238.3|87188.3|87234|87184|70
1628645560000|2021-08-11 01:32:40|87236.8|87186.8|87237.6|87187.6|87238.6|87188.6|87232.9|87182.9|71
1628645570000|2021-08-11 01:32:50|87237.9|87187.9|87239.8|87189.8|87239.8|87189.8|87237.7|87187.7|26
1628645580000|2021-08-11 01:33:00|87240.7|87190.7|87238.6|87188.6|87242.4|87192.4|87237.8|87187.8|33
1628645590000|2021-08-11 01:33:10|87238.4|87188.4|87234.4|87184.4|87240.4|87190.4|87234.4|87184.4|54
1628645600000|2021-08-11 01:33:20|87234.3|87184.3|87237.8|87187.8|87238.3|87188.3|87234.3|87184.3|67
1628645610000|2021-08-11 01:33:30|87237.9|87187.9|87238.8|87188.8|87240.7|87190.7|87234.9|87184.9|66
1628645620000|2021-08-11 01:33:40|87239.4|87189.4|87230.4|87180.4|87241.2|87191.2|87223.1|87173.1|59
1628645630000|2021-08-11 01:33:50|87234.1|87184.1|87233.7|87183.7|87234.5|87184.5|87229.7|87179.7|17
1628645640000|2021-08-11 01:34:00|87233|87183|87231.8|87181.8|87233|87183|87231.6|87181.6|19
1628645650000|2021-08-11 01:34:10|87232|87182|87233.6|87183.6|87233.6|87183.6|87230.2|87180.2|20
1628645660000|2021-08-11 01:34:20|87233.8|87183.8|87232.9|87182.9|87235.9|87185.9|87230.3|87180.3|28
1628645670000|2021-08-11 01:34:30|87234|87184|87233.5|87183.5|87234|87184|87231|87181|21
1628645680000|2021-08-11 01:34:40|87233.2|87183.2|87231.5|87181.5|87233.4|87183.4|87230.9|87180.9|14
1628645690000|2021-08-11 01:34:50|87232.7|87182.7|87232.4|87182.4|87232.7|87182.7|87228.3|87178.3|16
1628645700000|2021-08-11 01:35:00|87232|87182|87231.1|87181.1|87232.4|87182.4|87230.7|87180.7|13
1628645710000|2021-08-11 01:35:10|87225.9|87175.9|87228.7|87178.7|87228.7|87178.7|87224.5|87174.5|5
1628645720000|2021-08-11 01:35:20|87230|87180|87230.6|87180.6|87232.2|87182.2|87228|87178|15
1628645730000|2021-08-11 01:35:30|87229.3|87179.3|87231.1|87181.1|87233.1|87183.1|87227.4|87177.4|46
1628645740000|2021-08-11 01:35:40|87232.7|87182.7|87230.8|87180.8|87232.7|87182.7|87230.5|87180.5|14
1628645750000|2021-08-11 01:35:50|87230.4|87180.4|87221.7|87171.7|87232.4|87182.4|87220.3|87170.3|17
1628645760000|2021-08-11 01:36:00|87222.1|87172.1|87227.1|87177.1|87228.3|87178.3|87219.4|87169.4|52
1628645770000|2021-08-11 01:36:10|87228|87178|87229.8|87179.8|87229.8|87179.8|87227|87177|33
1628645780000|2021-08-11 01:36:20|87230.2|87180.2|87231.1|87181.1|87232.9|87182.9|87228.4|87178.4|20
1628645790000|2021-08-11 01:36:30|87230.1|87180.1|87229.3|87179.3|87230.7|87180.7|87228.8|87178.8|21
1628645800000|2021-08-11 01:36:40|87229.4|87179.4|87229.2|87179.2|87230.6|87180.6|87228.8|87178.8|17
1628645810000|2021-08-11 01:36:50|87229|87179|87226.7|87176.7|87230.3|87180.3|87226.3|87176.3|12
1628645820000|2021-08-11 01:37:00|87227.2|87177.2|87230|87180|87232.4|87182.4|87227.2|87177.2|34
1628645830000|2021-08-11 01:37:10|87230.2|87180.2|87228.5|87178.5|87230.4|87180.4|87227.6|87177.6|22
1628645840000|2021-08-11 01:37:20|87227|87177|87230.5|87180.5|87231|87181|87227|87177|22
1628645850000|2021-08-11 01:37:30|87230.3|87180.3|87229.7|87179.7|87230.4|87180.4|87226.5|87176.5|23
1628645860000|2021-08-11 01:37:40|87229.8|87179.8|87222.8|87172.8|87232.4|87182.4|87222.8|87172.8|26
1628645870000|2021-08-11 01:37:50|87224|87174|87226.7|87176.7|87226.9|87176.9|87223.5|87173.5|29
1628645880000|2021-08-11 01:38:00|87226.9|87176.9|87221.6|87171.6|87226.9|87176.9|87221.4|87171.4|40
1628645890000|2021-08-11 01:38:10|87221.7|87171.7|87222.2|87172.2|87222.4|87172.4|87220.6|87170.6|26
1628645900000|2021-08-11 01:38:20|87220.7|87170.7|87221.8|87171.8|87223.7|87173.7|87218.4|87168.4|21
1628645910000|2021-08-11 01:38:30|87222.4|87172.4|87221.3|87171.3|87224.8|87174.8|87219.4|87169.4|30
1628645920000|2021-08-11 01:38:40|87222.2|87172.2|87221.9|87171.9|87222.6|87172.6|87220.8|87170.8|17
1628645930000|2021-08-11 01:38:50|87222.1|87172.1|87224.4|87174.4|87224.6|87174.6|87221.2|87171.2|12
1628645940000|2021-08-11 01:39:00|87224.1|87174.1|87225.6|87175.6|87228.8|87178.8|87222.4|87172.4|31
1628645950000|2021-08-11 01:39:10|87225.2|87175.2|87223.5|87173.5|87227.9|87177.9|87223.1|87173.1|20
1628645960000|2021-08-11 01:39:20|87224.2|87174.2|87222.3|87172.3|87224.9|87174.9|87221.8|87171.8|25
1628645970000|2021-08-11 01:39:30|87220.7|87170.7|87224.8|87174.8|87225.3|87175.3|87220.7|87170.7|26
1628645980000|2021-08-11 01:39:40|87225.7|87175.7|87224.2|87174.2|87225.7|87175.7|87224.1|87174.1|27
1628645990000|2021-08-11 01:39:50|87224|87174|87224.8|87174.8|87227.3|87177.3|87220.2|87170.2|30
1628646000000|2021-08-11 01:40:00|87224.7|87174.7|87222.5|87172.5|87225.3|87175.3|87221.5|87171.5|29
1628646010000|2021-08-11 01:40:10|87223.2|87173.2|87223.3|87173.3|87224|87174|87221.9|87171.9|12
1628646020000|2021-08-11 01:40:20|87222.7|87172.7|87224.2|87174.2|87227.8|87177.8|87222.6|87172.6|17
1628646030000|2021-08-11 01:40:30|87224.1|87174.1|87219.7|87169.7|87224.2|87174.2|87219.7|87169.7|25
1628646040000|2021-08-11 01:40:40|87219.8|87169.8|87222.6|87172.6|87223.4|87173.4|87219.8|87169.8|22
1628646050000|2021-08-11 01:40:50|87222.7|87172.7|87224.1|87174.1|87224.7|87174.7|87222.1|87172.1|21
1628646060000|2021-08-11 01:41:00|87224|87174|87220.4|87170.4|87224|87174|87220.4|87170.4|17
1628646070000|2021-08-11 01:41:10|87221.4|87171.4|87222.6|87172.6|87224.4|87174.4|87220.1|87170.1|22
1628646080000|2021-08-11 01:41:20|87222.5|87172.5|87219.5|87169.5|87222.5|87172.5|87218.9|87168.9|13
1628646090000|2021-08-11 01:41:30|87219.2|87169.2|87224.4|87174.4|87226.1|87176.1|87219.2|87169.2|21
1628646100000|2021-08-11 01:41:40|87223.5|87173.5|87223.6|87173.6|87224.4|87174.4|87222.9|87172.9|18
1628646110000|2021-08-11 01:41:50|87223.9|87173.9|87225.6|87175.6|87225.6|87175.6|87222.1|87172.1|13
1628646120000|2021-08-11 01:42:00|87225.2|87175.2|87222.9|87172.9|87225.2|87175.2|87221.7|87171.7|12
1628646130000|2021-08-11 01:42:10|87224.3|87174.3|87223|87173|87227.8|87177.8|87220.9|87170.9|17
1628646140000|2021-08-11 01:42:20|87222.2|87172.2|87221.7|87171.7|87225.5|87175.5|87221.7|87171.7|26
1628646150000|2021-08-11 01:42:30|87222.9|87172.9|87220.5|87170.5|87226.8|87176.8|87219.9|87169.9|18
1628646160000|2021-08-11 01:42:40|87220.8|87170.8|87220.9|87170.9|87223|87173|87220|87170|9
1628646170000|2021-08-11 01:42:50|87219.4|87169.4|87221.6|87171.6|87222.8|87172.8|87219.4|87169.4|19
1628646180000|2021-08-11 01:43:00|87221.5|87171.5|87223.7|87173.7|87224.3|87174.3|87221.5|87171.5|23
1628646190000|2021-08-11 01:43:10|87222.7|87172.7|87222.5|87172.5|87223.6|87173.6|87222.3|87172.3|10
1628646200000|2021-08-11 01:43:20|87223.4|87173.4|87224.5|87174.5|87226.5|87176.5|87221.3|87171.3|16
1628646210000|2021-08-11 01:43:30|87221.7|87171.7|87221.6|87171.6|87224.1|87174.1|87219.9|87169.9|21
1628646220000|2021-08-11 01:43:40|87221.8|87171.8|87222.1|87172.1|87222.5|87172.5|87220.9|87170.9|31
1628646230000|2021-08-11 01:43:50|87222.4|87172.4|87221|87171|87226.3|87176.3|87221|87171|9
1628646240000|2021-08-11 01:44:00|87221.1|87171.1|87220.3|87170.3|87222.4|87172.4|87220.2|87170.2|22
1628646250000|2021-08-11 01:44:10|87220.6|87170.6|87223.5|87173.5|87224.4|87174.4|87219.3|87169.3|15
1628646260000|2021-08-11 01:44:20|87223.1|87173.1|87219.3|87169.3|87223.1|87173.1|87216.4|87166.4|27
1628646270000|2021-08-11 01:44:30|87218.3|87168.3|87219.2|87169.2|87220.7|87170.7|87216.5|87166.5|22
1628646280000|2021-08-11 01:44:40|87219.1|87169.1|87225.8|87175.8|87226.5|87176.5|87219.1|87169.1|35
1628646290000|2021-08-11 01:44:50|87226|87176|87225.4|87175.4|87226.5|87176.5|87224.9|87174.9|21
1628646300000|2021-08-11 01:45:00|87225.5|87175.5|87223.5|87173.5|87226|87176|87223.4|87173.4|20
1628646310000|2021-08-11 01:45:10|87223.6|87173.6|87223|87173|87224.1|87174.1|87222.3|87172.3|34
1628646320000|2021-08-11 01:45:20|87222.7|87172.7|87223|87173|87224.3|87174.3|87222.6|87172.6|26
1628646330000|2021-08-11 01:45:30|87222.6|87172.6|87219.4|87169.4|87222.7|87172.7|87219.4|87169.4|18
1628646340000|2021-08-11 01:45:40|87219.5|87169.5|87222.8|87172.8|87223.9|87173.9|87219.5|87169.5|15
1628646350000|2021-08-11 01:45:50|87222.7|87172.7|87220.9|87170.9|87223.4|87173.4|87220|87170|24
1628646360000|2021-08-11 01:46:00|87221.3|87171.3|87221.4|87171.4|87223.9|87173.9|87220.4|87170.4|25
1628646370000|2021-08-11 01:46:10|87222.4|87172.4|87219.9|87169.9|87222.8|87172.8|87219|87169|9
1628646380000|2021-08-11 01:46:20|87220|87170|87222.4|87172.4|87224.6|87174.6|87219|87169|21
1628646390000|2021-08-11 01:46:30|87222.5|87172.5|87223.4|87173.4|87224.6|87174.6|87221.9|87171.9|19
1628646400000|2021-08-11 01:46:40|87223.6|87173.6|87221.9|87171.9|87224.1|87174.1|87221.7|87171.7|15
1628646410000|2021-08-11 01:46:50|87221.5|87171.5|87220.8|87170.8|87223.1|87173.1|87220.7|87170.7|9
1628646420000|2021-08-11 01:47:00|87220.1|87170.1|87220.7|87170.7|87224.2|87174.2|87220.1|87170.1|28
1628646430000|2021-08-11 01:47:10|87220.5|87170.5|87220.3|87170.3|87227.2|87177.2|87220|87170|30
1628646440000|2021-08-11 01:47:20|87220.2|87170.2|87222.5|87172.5|87223.5|87173.5|87220.2|87170.2|14
1628646450000|2021-08-11 01:47:30|87221.1|87171.1|87223.4|87173.4|87225|87175|87221.1|87171.1|14
1628646460000|2021-08-11 01:47:40|87224.2|87174.2|87221|87171|87224.2|87174.2|87221|87171|16
1628646470000|2021-08-11 01:47:50|87220.4|87170.4|87222.1|87172.1|87225.4|87175.4|87220.4|87170.4|13
1628646480000|2021-08-11 01:48:00|87221.1|87171.1|87219.6|87169.6|87222.6|87172.6|87219.5|87169.5|17
1628646490000|2021-08-11 01:48:10|87225.2|87175.2|87229.1|87179.1|87229.5|87179.5|87225.2|87175.2|23
1628646500000|2021-08-11 01:48:20|87229.2|87179.2|87227.5|87177.5|87230.9|87180.9|87227.3|87177.3|27
1628646510000|2021-08-11 01:48:30|87227.7|87177.7|87229.2|87179.2|87230|87180|87227.7|87177.7|13
1628646520000|2021-08-11 01:48:40|87230.3|87180.3|87230.7|87180.7|87232.3|87182.3|87229.2|87179.2|20
1628646530000|2021-08-11 01:48:50|87230.8|87180.8|87230.5|87180.5|87231.7|87181.7|87230.4|87180.4|13
1628646540000|2021-08-11 01:49:00|87230.4|87180.4|87229.5|87179.5|87231.4|87181.4|87228.8|87178.8|20
1628646550000|2021-08-11 01:49:10|87230.2|87180.2|87231.9|87181.9|87234.3|87184.3|87229.5|87179.5|26
1628646560000|2021-08-11 01:49:20|87231.3|87181.3|87232.7|87182.7|87232.7|87182.7|87230.6|87180.6|13
1628646570000|2021-08-11 01:49:30|87235.7|87185.7|87230.3|87180.3|87235.7|87185.7|87230.2|87180.2|12
1628646580000|2021-08-11 01:49:40|87230|87180|87230.2|87180.2|87231.6|87181.6|87230|87180|13
1628646590000|2021-08-11 01:49:50|87230.4|87180.4|87229.5|87179.5|87231.4|87181.4|87229.4|87179.4|15
1628646600000|2021-08-11 01:50:00|87229.7|87179.7|87230.9|87180.9|87234.6|87184.6|87229.4|87179.4|25
1628646610000|2021-08-11 01:50:10|87231|87181|87231.3|87181.3|87231.9|87181.9|87230.7|87180.7|18
1628646620000|2021-08-11 01:50:20|87231.6|87181.6|87233|87183|87234.3|87184.3|87230.6|87180.6|21
1628646630000|2021-08-11 01:50:30|87233.1|87183.1|87229.2|87179.2|87234.1|87184.1|87228.7|87178.7|30
1628646640000|2021-08-11 01:50:40|87228.8|87178.8|87229.1|87179.1|87230.7|87180.7|87228.1|87178.1|16
1628646650000|2021-08-11 01:50:50|87230.4|87180.4|87229.6|87179.6|87230.4|87180.4|87228.5|87178.5|12
1628646660000|2021-08-11 01:51:00|87229.2|87179.2|87226.8|87176.8|87229.7|87179.7|87226.8|87176.8|25
1628646670000|2021-08-11 01:51:10|87227.1|87177.1|87228|87178|87228.8|87178.8|87226.6|87176.6|21
1628646680000|2021-08-11 01:51:20|87228.1|87178.1|87229.9|87179.9|87230.9|87180.9|87228.1|87178.1|11
1628646690000|2021-08-11 01:51:30|87230|87180|87226.2|87176.2|87230.6|87180.6|87225.9|87175.9|24
1628646700000|2021-08-11 01:51:40|87231.6|87181.6|87226.3|87176.3|87231.6|87181.6|87226.3|87176.3|14
1628646710000|2021-08-11 01:51:50|87227.6|87177.6|87225.8|87175.8|87227.6|87177.6|87224.5|87174.5|21
1628646720000|2021-08-11 01:52:00|87229.6|87179.6|87226.7|87176.7|87230.2|87180.2|87225.9|87175.9|16
1628646730000|2021-08-11 01:52:10|87226.9|87176.9|87226.5|87176.5|87227|87177|87225.7|87175.7|11
1628646740000|2021-08-11 01:52:20|87226.9|87176.9|87225.4|87175.4|87228.9|87178.9|87225.4|87175.4|12
1628646750000|2021-08-11 01:52:30|87227.1|87177.1|87222.4|87172.4|87227.1|87177.1|87220.1|87170.1|26
1628646760000|2021-08-11 01:52:40|87220.3|87170.3|87222.7|87172.7|87224.6|87174.6|87219.5|87169.5|17
1628646770000|2021-08-11 01:52:50|87222|87172|87224|87174|87225.6|87175.6|87222|87172|19
1628646780000|2021-08-11 01:53:00|87224.1|87174.1|87221|87171|87224.9|87174.9|87218.6|87168.6|25
1628646790000|2021-08-11 01:53:10|87221.7|87171.7|87215.4|87165.4|87222.3|87172.3|87215.4|87165.4|20
1628646800000|2021-08-11 01:53:20|87215.3|87165.3|87215.3|87165.3|87217.7|87167.7|87211.1|87161.1|21
1628646810000|2021-08-11 01:53:30|87217.3|87167.3|87215.4|87165.4|87218.5|87168.5|87214.8|87164.8|17
1628646820000|2021-08-11 01:53:40|87215.2|87165.2|87213.6|87163.6|87215.2|87165.2|87213.6|87163.6|12
1628646830000|2021-08-11 01:53:50|87213.5|87163.5|87213|87163|87214.2|87164.2|87211.5|87161.5|13
1628646840000|2021-08-11 01:54:00|87212.7|87162.7|87215.2|87165.2|87216.9|87166.9|87212.7|87162.7|23
1628646850000|2021-08-11 01:54:10|87214.2|87164.2|87233.4|87183.4|87234.8|87184.8|87214.2|87164.2|31
1628646860000|2021-08-11 01:54:20|87233.5|87183.5|87232|87182|87235.7|87185.7|87230.6|87180.6|50
1628646870000|2021-08-11 01:54:30|87233.1|87183.1|87240.5|87190.5|87240.5|87190.5|87231.6|87181.6|51
1628646880000|2021-08-11 01:54:40|87239.8|87189.8|87240|87190|87241.8|87191.8|87238|87188|25
1628646890000|2021-08-11 01:54:50|87241|87191|87235.9|87185.9|87241|87191|87235.6|87185.6|29
1628646900000|2021-08-11 01:55:00|87236.4|87186.4|87237.4|87187.4|87237.8|87187.8|87235.2|87185.2|27
1628646910000|2021-08-11 01:55:10|87238.4|87188.4|87241|87191|87241|87191|87237.9|87187.9|23
1628646920000|2021-08-11 01:55:20|87240|87190|87237.7|87187.7|87240.7|87190.7|87237.7|87187.7|33
1628646930000|2021-08-11 01:55:30|87236.7|87186.7|87238|87188|87238.5|87188.5|87234.7|87184.7|29
1628646940000|2021-08-11 01:55:40|87237.9|87187.9|87237.8|87187.8|87239.5|87189.5|87235.7|87185.7|24
1628646950000|2021-08-11 01:55:50|87240.1|87190.1|87238.3|87188.3|87240.3|87190.3|87237.2|87187.2|31
1628646960000|2021-08-11 01:56:00|87237.5|87187.5|87241.4|87191.4|87242.8|87192.8|87237.4|87187.4|30
1628646970000|2021-08-11 01:56:10|87241.5|87191.5|87243.7|87193.7|87244.1|87194.1|87240.9|87190.9|19
1628646980000|2021-08-11 01:56:20|87243.5|87193.5|87244.1|87194.1|87244.9|87194.9|87242.3|87192.3|31
1628646990000|2021-08-11 01:56:30|87244.9|87194.9|87244.6|87194.6|87245.6|87195.6|87241.8|87191.8|31
1628647000000|2021-08-11 01:56:40|87243.8|87193.8|87245.9|87195.9|87247.7|87197.7|87243.3|87193.3|28
1628647010000|2021-08-11 01:56:50|87246|87196|87247.4|87197.4|87247.5|87197.5|87245.5|87195.5|25
1628647020000|2021-08-11 01:57:00|87247.8|87197.8|87246.3|87196.3|87248.5|87198.5|87245.2|87195.2|27
1628647030000|2021-08-11 01:57:10|87245.7|87195.7|87245|87195|87245.7|87195.7|87244.2|87194.2|15
1628647040000|2021-08-11 01:57:20|87245.4|87195.4|87245.7|87195.7|87247.3|87197.3|87244.8|87194.8|50
1628647050000|2021-08-11 01:57:30|87246.2|87196.2|87241.5|87191.5|87248.8|87198.8|87241.1|87191.1|62
1628647060000|2021-08-11 01:57:40|87241.3|87191.3|87239.6|87189.6|87242|87192|87236.8|87186.8|45
1628647070000|2021-08-11 01:57:50|87239.5|87189.5|87236.8|87186.8|87241.8|87191.8|87236.8|87186.8|39
1628647080000|2021-08-11 01:58:00|87237.6|87187.6|87241.4|87191.4|87241.4|87191.4|87237.6|87187.6|22
1628647090000|2021-08-11 01:58:10|87241.3|87191.3|87242.3|87192.3|87242.6|87192.6|87240.5|87190.5|28
1628647100000|2021-08-11 01:58:20|87242.4|87192.4|87241.1|87191.1|87242.9|87192.9|87240|87190|25
1628647110000|2021-08-11 01:58:30|87241.2|87191.2|87240.5|87190.5|87241.4|87191.4|87239.9|87189.9|22
1628647120000|2021-08-11 01:58:40|87240.4|87190.4|87240.1|87190.1|87241.2|87191.2|87240|87190|19
1628647130000|2021-08-11 01:58:50|87240.2|87190.2|87240.8|87190.8|87241.7|87191.7|87239.9|87189.9|15
1628647140000|2021-08-11 01:59:00|87240.9|87190.9|87239.5|87189.5|87242.9|87192.9|87239.5|87189.5|37
1628647150000|2021-08-11 01:59:10|87239.8|87189.8|87240.2|87190.2|87240.9|87190.9|87239|87189|24
1628647160000|2021-08-11 01:59:20|87240.3|87190.3|87236.6|87186.6|87240.4|87190.4|87235.1|87185.1|28
1628647170000|2021-08-11 01:59:30|87236.9|87186.9|87236.7|87186.7|87237.6|87187.6|87235.6|87185.6|12
1628647180000|2021-08-11 01:59:40|87236.6|87186.6|87235.7|87185.7|87237.6|87187.6|87235.1|87185.1|13
1628647190000|2021-08-11 01:59:50|87235.5|87185.5|87236.8|87186.8|87237.2|87187.2|87234.4|87184.4|22
1628647200000|2021-08-11 02:00:00|87236.9|87186.9|87239.5|87189.5|87239.5|87189.5|87236.2|87186.2|23
1628647210000|2021-08-11 02:00:10|87238.7|87188.7|87240.2|87190.2|87240.6|87190.6|87238.3|87188.3|34
1628647220000|2021-08-11 02:00:20|87240.1|87190.1|87238.8|87188.8|87240.1|87190.1|87236.9|87186.9|28
1628647230000|2021-08-11 02:00:30|87238.3|87188.3|87241|87191|87242.8|87192.8|87238.3|87188.3|23
1628647240000|2021-08-11 02:00:40|87240.8|87190.8|87243.2|87193.2|87244.2|87194.2|87240.5|87190.5|19
1628647250000|2021-08-11 02:00:50|87243|87193|87241.2|87191.2|87243.3|87193.3|87241.2|87191.2|12
1628647260000|2021-08-11 02:01:00|87241.1|87191.1|87239.7|87189.7|87241.7|87191.7|87239.3|87189.3|29
1628647270000|2021-08-11 02:01:10|87239.9|87189.9|87238.7|87188.7|87241.3|87191.3|87238.4|87188.4|22
1628647280000|2021-08-11 02:01:20|87238.8|87188.8|87238.2|87188.2|87240|87190|87238.1|87188.1|12
1628647290000|2021-08-11 02:01:30|87237.9|87187.9|87233.1|87183.1|87240.5|87190.5|87233.1|87183.1|35
1628647300000|2021-08-11 02:01:40|87233.3|87183.3|87233|87183|87236|87186|87232.9|87182.9|24
1628647310000|2021-08-11 02:01:50|87232.9|87182.9|87235.3|87185.3|87235.9|87185.9|87232.9|87182.9|17
1628647320000|2021-08-11 02:02:00|87234.2|87184.2|87234.2|87184.2|87236.6|87186.6|87233.2|87183.2|28
1628647330000|2021-08-11 02:02:10|87233.8|87183.8|87232.9|87182.9|87236.2|87186.2|87232.9|87182.9|27
1628647340000|2021-08-11 02:02:20|87233.4|87183.4|87232.9|87182.9|87235.4|87185.4|87232.5|87182.5|29
1628647350000|2021-08-11 02:02:30|87234.2|87184.2|87234.2|87184.2|87236|87186|87233|87183|36
1628647360000|2021-08-11 02:02:40|87234|87184|87237|87187|87237.9|87187.9|87234|87184|29
1628647370000|2021-08-11 02:02:50|87237.9|87187.9|87241.8|87191.8|87241.8|87191.8|87237.7|87187.7|20
1628647380000|2021-08-11 02:03:00|87239.9|87189.9|87238.9|87188.9|87241.5|87191.5|87238.4|87188.4|15
1628647390000|2021-08-11 02:03:10|87237.3|87187.3|87238.3|87188.3|87240.1|87190.1|87237.3|87187.3|16
1628647400000|2021-08-11 02:03:20|87238.5|87188.5|87238.8|87188.8|87240|87190|87238.2|87188.2|16
1628647410000|2021-08-11 02:03:30|87239.2|87189.2|87239|87189|87239.8|87189.8|87237.2|87187.2|38
1628647420000|2021-08-11 02:03:40|87238.4|87188.4|87238.9|87188.9|87239.9|87189.9|87238.4|87188.4|15
1628647430000|2021-08-11 02:03:50|87239.1|87189.1|87238.8|87188.8|87239.6|87189.6|87238.5|87188.5|21
1628647440000|2021-08-11 02:04:00|87239|87189|87236.5|87186.5|87239|87189|87236.5|87186.5|16
1628647450000|2021-08-11 02:04:10|87236.4|87186.4|87237.4|87187.4|87238.8|87188.8|87236.4|87186.4|13
1628647460000|2021-08-11 02:04:20|87237.5|87187.5|87236.6|87186.6|87238.7|87188.7|87236.5|87186.5|21
1628647470000|2021-08-11 02:04:30|87237.1|87187.1|87237.9|87187.9|87237.9|87187.9|87235.9|87185.9|18
1628647480000|2021-08-11 02:04:40|87237.4|87187.4|87238.3|87188.3|87241.5|87191.5|87235.6|87185.6|15
1628647490000|2021-08-11 02:04:50|87238.5|87188.5|87236.6|87186.6|87238.5|87188.5|87235.7|87185.7|38
1628647500000|2021-08-11 02:05:00|87237.6|87187.6|87237.1|87187.1|87240|87190|87236.8|87186.8|26
1628647510000|2021-08-11 02:05:10|87237.4|87187.4|87237|87187|87238.7|87188.7|87237|87187|16
1628647520000|2021-08-11 02:05:20|87237.2|87187.2|87237.5|87187.5|87238.8|87188.8|87236.9|87186.9|20
1628647530000|2021-08-11 02:05:30|87238|87188|87237|87187|87245.3|87195.3|87235.2|87185.2|41
1628647540000|2021-08-11 02:05:40|87237.1|87187.1|87237.1|87187.1|87237.5|87187.5|87235.6|87185.6|16
1628647550000|2021-08-11 02:05:50|87236.8|87186.8|87239|87189|87239|87189|87235.7|87185.7|12
1628647560000|2021-08-11 02:06:00|87239.1|87189.1|87238.5|87188.5|87239.1|87189.1|87236.9|87186.9|22
1628647570000|2021-08-11 02:06:10|87238.6|87188.6|87236.2|87186.2|87238.6|87188.6|87235.6|87185.6|29
1628647580000|2021-08-11 02:06:20|87236|87186|87236|87186|87237.4|87187.4|87235.4|87185.4|31
1628647590000|2021-08-11 02:06:30|87236.1|87186.1|87237.1|87187.1|87237.4|87187.4|87236.1|87186.1|14
1628647600000|2021-08-11 02:06:40|87235.5|87185.5|87230.9|87180.9|87238.2|87188.2|87230.9|87180.9|22
1628647610000|2021-08-11 02:06:50|87231|87181|87232.9|87182.9|87234.6|87184.6|87230.2|87180.2|18
1628647620000|2021-08-11 02:07:00|87231.2|87181.2|87229.9|87179.9|87232.6|87182.6|87227.8|87177.8|42
1628647630000|2021-08-11 02:07:10|87229.6|87179.6|87229.2|87179.2|87229.7|87179.7|87228.3|87178.3|59
1628647640000|2021-08-11 02:07:20|87229.1|87179.1|87228.2|87178.2|87229.5|87179.5|87228.2|87178.2|45
1628647650000|2021-08-11 02:07:30|87228.3|87178.3|87227|87177|87229.3|87179.3|87226.8|87176.8|34
1628647660000|2021-08-11 02:07:40|87227.3|87177.3|87227.6|87177.6|87228.6|87178.6|87226.7|87176.7|14
1628647670000|2021-08-11 02:07:50|87227.7|87177.7|87227.7|87177.7|87229.1|87179.1|87227|87177|18
1628647680000|2021-08-11 02:08:00|87227.6|87177.6|87227.6|87177.6|87229.4|87179.4|87227|87177|19
1628647690000|2021-08-11 02:08:10|87227.4|87177.4|87227.9|87177.9|87228|87178|87227.2|87177.2|22
1628647700000|2021-08-11 02:08:20|87228.1|87178.1|87227.5|87177.5|87228.1|87178.1|87227|87177|18
1628647710000|2021-08-11 02:08:30|87227.6|87177.6|87227.1|87177.1|87229.7|87179.7|87227.1|87177.1|16
1628647720000|2021-08-11 02:08:40|87227.2|87177.2|87227.5|87177.5|87228.3|87178.3|87227.2|87177.2|14
1628647730000|2021-08-11 02:08:50|87227.8|87177.8|87229.2|87179.2|87229.2|87179.2|87226|87176|11
1628647740000|2021-08-11 02:09:00|87230.1|87180.1|87228|87178|87230.1|87180.1|87225.6|87175.6|16
1628647750000|2021-08-11 02:09:10|87228.6|87178.6|87228.1|87178.1|87228.6|87178.6|87227.4|87177.4|39
1628647760000|2021-08-11 02:09:20|87228|87178|87226|87176|87228.1|87178.1|87226|87176|38
1628647770000|2021-08-11 02:09:30|87226.6|87176.6|87223.9|87173.9|87226.8|87176.8|87223.4|87173.4|32
1628647780000|2021-08-11 02:09:40|87223.8|87173.8|87223.7|87173.7|87223.8|87173.8|87223.3|87173.3|31
1628647790000|2021-08-11 02:09:50|87224.1|87174.1|87224.1|87174.1|87224.1|87174.1|87223.1|87173.1|13
1628647800000|2021-08-11 02:10:00|87224|87174|87224.4|87174.4|87224.7|87174.7|87221.9|87171.9|30
1628647810000|2021-08-11 02:10:10|87224.3|87174.3|87223.4|87173.4|87224.3|87174.3|87220.9|87170.9|26
1628647820000|2021-08-11 02:10:20|87223.3|87173.3|87223.1|87173.1|87223.8|87173.8|87222.4|87172.4|18
1628647830000|2021-08-11 02:10:30|87223.2|87173.2|87224.5|87174.5|87226.6|87176.6|87222.9|87172.9|24
1628647840000|2021-08-11 02:10:40|87224.6|87174.6|87225|87175|87225|87175|87224|87174|8
1628647850000|2021-08-11 02:10:50|87225.1|87175.1|87225.2|87175.2|87225.2|87175.2|87224.1|87174.1|18
1628647860000|2021-08-11 02:11:00|87225.1|87175.1|87225.8|87175.8|87228.1|87178.1|87223.1|87173.1|29
1628647870000|2021-08-11 02:11:10|87225.3|87175.3|87218|87168|87225.3|87175.3|87216.8|87166.8|23
1628647880000|2021-08-11 02:11:20|87217.1|87167.1|87214.9|87164.9|87220.9|87170.9|87214.8|87164.8|10
1628647890000|2021-08-11 02:11:30|87215.3|87165.3|87215.4|87165.4|87220.1|87170.1|87215.3|87165.3|15
1628647900000|2021-08-11 02:11:40|87215.3|87165.3|87214.6|87164.6|87215.3|87165.3|87212|87162|18
1628647910000|2021-08-11 02:11:50|87215|87165|87213.4|87163.4|87215|87165|87212.4|87162.4|17
1628647920000|2021-08-11 02:12:00|87213.2|87163.2|87214.2|87164.2|87215|87165|87212.4|87162.4|21
1628647930000|2021-08-11 02:12:10|87214.7|87164.7|87214.7|87164.7|87214.8|87164.8|87213.2|87163.2|14
1628647940000|2021-08-11 02:12:20|87214.4|87164.4|87212.3|87162.3|87214.8|87164.8|87212.3|87162.3|16
1628647950000|2021-08-11 02:12:30|87212.9|87162.9|87211.4|87161.4|87213.6|87163.6|87210.5|87160.5|12
1628647960000|2021-08-11 02:12:40|87211.9|87161.9|87210.6|87160.6|87212.3|87162.3|87210.2|87160.2|12
1628647970000|2021-08-11 02:12:50|87210.4|87160.4|87208.4|87158.4|87211.5|87161.5|87208.4|87158.4|18
1628647980000|2021-08-11 02:13:00|87207.9|87157.9|87211.5|87161.5|87212|87162|87207.9|87157.9|21
1628647990000|2021-08-11 02:13:10|87211.6|87161.6|87211.2|87161.2|87212.9|87162.9|87210.6|87160.6|23
1628648000000|2021-08-11 02:13:20|87210.8|87160.8|87209.4|87159.4|87212.9|87162.9|87209.4|87159.4|19
1628648010000|2021-08-11 02:13:30|87208.5|87158.5|87208.9|87158.9|87210.7|87160.7|87206.9|87156.9|19
1628648020000|2021-08-11 02:13:40|87209.3|87159.3|87210.3|87160.3|87210.9|87160.9|87208.3|87158.3|22
1628648030000|2021-08-11 02:13:50|87210.4|87160.4|87209|87159|87211.1|87161.1|87208|87158|20
1628648040000|2021-08-11 02:14:00|87209.7|87159.7|87208.9|87158.9|87211.3|87161.3|87208.3|87158.3|24
1628648050000|2021-08-11 02:14:10|87209|87159|87208.2|87158.2|87210.2|87160.2|87206.8|87156.8|31
1628648060000|2021-08-11 02:14:20|87207.5|87157.5|87207.8|87157.8|87210.2|87160.2|87207.2|87157.2|16
1628648070000|2021-08-11 02:14:30|87207.1|87157.1|87208.6|87158.6|87209.9|87159.9|87207.1|87157.1|15
1628648080000|2021-08-11 02:14:40|87209.6|87159.6|87205.6|87155.6|87209.6|87159.6|87203.3|87153.3|23
1628648090000|2021-08-11 02:14:50|87204.1|87154.1|87204.3|87154.3|87206.4|87156.4|87204.1|87154.1|8
1628648100000|2021-08-11 02:15:00|87204.5|87154.5|87203.8|87153.8|87205.4|87155.4|87203.6|87153.6|15
1628648110000|2021-08-11 02:15:10|87201.6|87151.6|87206.6|87156.6|87206.6|87156.6|87201.6|87151.6|15
1628648120000|2021-08-11 02:15:20|87206.4|87156.4|87203.9|87153.9|87207.4|87157.4|87203.3|87153.3|20
1628648130000|2021-08-11 02:15:30|87205.5|87155.5|87206.5|87156.5|87207|87157|87203.1|87153.1|29
1628648140000|2021-08-11 02:15:40|87206|87156|87204.8|87154.8|87206.1|87156.1|87203.9|87153.9|15
1628648150000|2021-08-11 02:15:50|87204.6|87154.6|87204.5|87154.5|87205.4|87155.4|87203.9|87153.9|9
1628648160000|2021-08-11 02:16:00|87204.3|87154.3|87207.5|87157.5|87207.5|87157.5|87203.3|87153.3|16
1628648170000|2021-08-11 02:16:10|87207.8|87157.8|87206|87156|87207.8|87157.8|87204.1|87154.1|15
1628648180000|2021-08-11 02:16:20|87204.7|87154.7|87204.4|87154.4|87207.6|87157.6|87204.4|87154.4|18
1628648190000|2021-08-11 02:16:30|87204.5|87154.5|87203.8|87153.8|87204.5|87154.5|87203.2|87153.2|16
1628648200000|2021-08-11 02:16:40|87206.6|87156.6|87204.8|87154.8|87206.6|87156.6|87204.2|87154.2|9
1628648210000|2021-08-11 02:16:50|87202.9|87152.9|87206.3|87156.3|87206.3|87156.3|87202.9|87152.9|12
1628648220000|2021-08-11 02:17:00|87205.8|87155.8|87206.8|87156.8|87207.3|87157.3|87204.6|87154.6|14
1628648230000|2021-08-11 02:17:10|87207.2|87157.2|87204.9|87154.9|87207.2|87157.2|87203.2|87153.2|21
1628648240000|2021-08-11 02:17:20|87204.2|87154.2|87204.1|87154.1|87206.2|87156.2|87203.7|87153.7|14
1628648250000|2021-08-11 02:17:30|87204.5|87154.5|87204.8|87154.8|87205.8|87155.8|87203.6|87153.6|15
1628648260000|2021-08-11 02:17:40|87204|87154|87203.1|87153.1|87204|87154|87202.4|87152.4|8
1628648270000|2021-08-11 02:17:50|87206.5|87156.5|87202.7|87152.7|87206.5|87156.5|87202.6|87152.6|12
1628648280000|2021-08-11 02:18:00|87202.5|87152.5|87207.1|87157.1|87207.7|87157.7|87202.5|87152.5|14
1628648290000|2021-08-11 02:18:10|87205.4|87155.4|87205.5|87155.5|87206.2|87156.2|87203.4|87153.4|19
1628648300000|2021-08-11 02:18:20|87205|87155|87205|87155|87207.1|87157.1|87203.3|87153.3|17
1628648310000|2021-08-11 02:18:30|87204.9|87154.9|87205|87155|87205.1|87155.1|87202.6|87152.6|14
1628648320000|2021-08-11 02:18:40|87205.1|87155.1|87204.2|87154.2|87208.9|87158.9|87203|87153|31
1628648330000|2021-08-11 02:18:50|87204|87154|87206|87156|87207.3|87157.3|87204|87154|17
1628648340000|2021-08-11 02:19:00|87205.5|87155.5|87206.8|87156.8|87206.8|87156.8|87204.9|87154.9|18
1628648350000|2021-08-11 02:19:10|87206|87156|87203.8|87153.8|87206.4|87156.4|87202.8|87152.8|28
1628648360000|2021-08-11 02:19:20|87203.3|87153.3|87202.2|87152.2|87204.6|87154.6|87202.2|87152.2|22
1628648370000|2021-08-11 02:19:30|87202.1|87152.1|87201.1|87151.1|87203.1|87153.1|87201|87151|18
1628648380000|2021-08-11 02:19:40|87201.8|87151.8|87201.8|87151.8|87202.2|87152.2|87200.6|87150.6|16
1628648390000|2021-08-11 02:19:50|87201.2|87151.2|87202.1|87152.1|87202.3|87152.3|87200.5|87150.5|20
1628648400000|2021-08-11 02:20:00|87202.5|87152.5|87202.4|87152.4|87203|87153|87200|87150|22
1628648410000|2021-08-11 02:20:10|87202.3|87152.3|87204|87154|87204.7|87154.7|87202|87152|28
1628648420000|2021-08-11 02:20:20|87203.9|87153.9|87202.5|87152.5|87203.9|87153.9|87202.5|87152.5|12
1628648430000|2021-08-11 02:20:30|87202.7|87152.7|87202.4|87152.4|87204.4|87154.4|87199.1|87149.1|18
1628648440000|2021-08-11 02:20:40|87201.5|87151.5|87200.1|87150.1|87202.3|87152.3|87200.1|87150.1|20
1628648450000|2021-08-11 02:20:50|87200.2|87150.2|87202.2|87152.2|87202.9|87152.9|87198.6|87148.6|13
1628648460000|2021-08-11 02:21:00|87201.1|87151.1|87201.3|87151.3|87202.4|87152.4|87200.1|87150.1|23
1628648470000|2021-08-11 02:21:10|87200.8|87150.8|87200.4|87150.4|87201.4|87151.4|87200.4|87150.4|14
1628648480000|2021-08-11 02:21:20|87200.3|87150.3|87197.5|87147.5|87200.3|87150.3|87195.1|87145.1|37
1628648490000|2021-08-11 02:21:30|87196.8|87146.8|87197.6|87147.6|87197.9|87147.9|87196.8|87146.8|27
1628648500000|2021-08-11 02:21:40|87198.2|87148.2|87198.6|87148.6|87198.6|87148.6|87196.2|87146.2|15
1628648510000|2021-08-11 02:21:50|87198.7|87148.7|87198.2|87148.2|87199.5|87149.5|87197|87147|31
1628648520000|2021-08-11 02:22:00|87198.1|87148.1|87197.4|87147.4|87198.7|87148.7|87196.1|87146.1|21
1628648530000|2021-08-11 02:22:10|87196.8|87146.8|87182.7|87132.7|87196.8|87146.8|87182.6|87132.6|50
1628648540000|2021-08-11 02:22:20|87184.3|87134.3|87185.8|87135.8|87187.5|87137.5|87184.3|87134.3|31
1628648550000|2021-08-11 02:22:30|87187.2|87137.2|87185.8|87135.8|87187.7|87137.7|87185.5|87135.5|35
1628648560000|2021-08-11 02:22:40|87185.5|87135.5|87183.6|87133.6|87186|87136|87183.6|87133.6|21
1628648570000|2021-08-11 02:22:50|87184.4|87134.4|87182.9|87132.9|87185.2|87135.2|87182.9|87132.9|23
1628648580000|2021-08-11 02:23:00|87183.9|87133.9|87185|87135|87186.1|87136.1|87182.3|87132.3|20
1628648590000|2021-08-11 02:23:10|87186|87136|87187.3|87137.3|87188.4|87138.4|87183.7|87133.7|26
1628648600000|2021-08-11 02:23:20|87187.9|87137.9|87188.1|87138.1|87189.7|87139.7|87187.1|87137.1|32
1628648610000|2021-08-11 02:23:30|87188.2|87138.2|87188.6|87138.6|87189.5|87139.5|87186.1|87136.1|21
1628648620000|2021-08-11 02:23:40|87187.7|87137.7|87186.8|87136.8|87187.7|87137.7|87185.9|87135.9|21
1628648630000|2021-08-11 02:23:50|87187|87137|87186.6|87136.6|87187.3|87137.3|87186.1|87136.1|19
1628648640000|2021-08-11 02:24:00|87185.7|87135.7|87185.1|87135.1|87186.8|87136.8|87185.1|87135.1|17
1628648650000|2021-08-11 02:24:10|87185|87135|87184.6|87134.6|87186.1|87136.1|87182.5|87132.5|26
1628648660000|2021-08-11 02:24:20|87185.3|87135.3|87183.7|87133.7|87185.3|87135.3|87182.9|87132.9|20
1628648670000|2021-08-11 02:24:30|87183.8|87133.8|87187.3|87137.3|87187.3|87137.3|87183.4|87133.4|19
1628648680000|2021-08-11 02:24:40|87186.8|87136.8|87190.1|87140.1|87190.1|87140.1|87186.4|87136.4|23
1628648690000|2021-08-11 02:24:50|87187.5|87137.5|87191.2|87141.2|87191.8|87141.8|87186.4|87136.4|23
1628648700000|2021-08-11 02:25:00|87190.2|87140.2|87191.7|87141.7|87191.7|87141.7|87189.2|87139.2|27
1628648710000|2021-08-11 02:25:10|87191|87141|87188.1|87138.1|87191|87141|87187.2|87137.2|23
1628648720000|2021-08-11 02:25:20|87187.9|87137.9|87184.7|87134.7|87188.8|87138.8|87184.7|87134.7|15
1628648730000|2021-08-11 02:25:30|87184.6|87134.6|87189.8|87139.8|87190.7|87140.7|87184.6|87134.6|26
1628648740000|2021-08-11 02:25:40|87189.9|87139.9|87189.3|87139.3|87194.9|87144.9|87188.2|87138.2|22
1628648750000|2021-08-11 02:25:50|87190|87140|87193|87143|87195.4|87145.4|87189.2|87139.2|18
1628648760000|2021-08-11 02:26:00|87192.8|87142.8|87196.7|87146.7|87198|87148|87192.5|87142.5|11
1628648770000|2021-08-11 02:26:10|87195.8|87145.8|87195|87145|87196.7|87146.7|87195|87145|19
1628648780000|2021-08-11 02:26:20|87192.6|87142.6|87193.3|87143.3|87199.5|87149.5|87189.9|87139.9|22
1628648790000|2021-08-11 02:26:30|87191.9|87141.9|87190.2|87140.2|87194.2|87144.2|87188.8|87138.8|8
1628648800000|2021-08-11 02:26:40|87189.8|87139.8|87191.7|87141.7|87193.1|87143.1|87188.1|87138.1|14
1628648810000|2021-08-11 02:26:50|87192.9|87142.9|87190.6|87140.6|87193.8|87143.8|87189.8|87139.8|12
1628648820000|2021-08-11 02:27:00|87191.8|87141.8|87191.9|87141.9|87192.4|87142.4|87190.2|87140.2|13
1628648830000|2021-08-11 02:27:10|87191.8|87141.8|87195|87145|87195|87145|87186.5|87136.5|16
1628648840000|2021-08-11 02:27:20|87194.6|87144.6|87193|87143|87194.9|87144.9|87190.3|87140.3|22
1628648850000|2021-08-11 02:27:30|87192.4|87142.4|87195.9|87145.9|87200|87150|87192.4|87142.4|24
1628648860000|2021-08-11 02:27:40|87196.9|87146.9|87195.7|87145.7|87196.9|87146.9|87194.7|87144.7|24
1628648870000|2021-08-11 02:27:50|87195.9|87145.9|87197|87147|87198|87148|87194.5|87144.5|25
1628648880000|2021-08-11 02:28:00|87196.3|87146.3|87191.2|87141.2|87196.8|87146.8|87191.2|87141.2|16
1628648890000|2021-08-11 02:28:10|87192.8|87142.8|87193.7|87143.7|87198.3|87148.3|87192.7|87142.7|24
1628648900000|2021-08-11 02:28:20|87195|87145|87193.1|87143.1|87197.4|87147.4|87193.1|87143.1|15
1628648910000|2021-08-11 02:28:30|87192.8|87142.8|87194.3|87144.3|87198.1|87148.1|87188.1|87138.1|20
1628648920000|2021-08-11 02:28:40|87194.1|87144.1|87193.1|87143.1|87196.6|87146.6|87192.7|87142.7|11
1628648930000|2021-08-11 02:28:50|87193.3|87143.3|87198.1|87148.1|87199.2|87149.2|87192.9|87142.9|29
1628648940000|2021-08-11 02:29:00|87196.4|87146.4|87198|87148|87199.4|87149.4|87195.2|87145.2|27
1628648950000|2021-08-11 02:29:10|87198.4|87148.4|87199.9|87149.9|87201.4|87151.4|87196.8|87146.8|13
1628648960000|2021-08-11 02:29:20|87200.2|87150.2|87198.6|87148.6|87200.2|87150.2|87197.6|87147.6|18
1628648970000|2021-08-11 02:29:30|87198.5|87148.5|87199.3|87149.3|87202.5|87152.5|87196.1|87146.1|21
1628648980000|2021-08-11 02:29:40|87197.5|87147.5|87197.5|87147.5|87199.7|87149.7|87196.9|87146.9|9
1628648990000|2021-08-11 02:29:50|87198.4|87148.4|87198|87148|87200.5|87150.5|87197|87147|14
1628649000000|2021-08-11 02:30:00|87198.8|87148.8|87201.1|87151.1|87202|87152|87198.8|87148.8|26
1628649010000|2021-08-11 02:30:10|87201.6|87151.6|87200.5|87150.5|87201.6|87151.6|87198.4|87148.4|23
1628649020000|2021-08-11 02:30:20|87201.7|87151.7|87199.3|87149.3|87202.4|87152.4|87197.9|87147.9|15
1628649030000|2021-08-11 02:30:30|87199.8|87149.8|87199.3|87149.3|87200.9|87150.9|87198.3|87148.3|25
1628649040000|2021-08-11 02:30:40|87203.8|87153.8|87198.4|87148.4|87204.9|87154.9|87198.4|87148.4|11
1628649050000|2021-08-11 02:30:50|87197.7|87147.7|87199.7|87149.7|87201.7|87151.7|87196.2|87146.2|10
1628649060000|2021-08-11 02:31:00|87201|87151|87199.4|87149.4|87201|87151|87195.4|87145.4|23
1628649070000|2021-08-11 02:31:10|87199|87149|87197.7|87147.7|87199.5|87149.5|87197.2|87147.2|9
1628649080000|2021-08-11 02:31:20|87199.5|87149.5|87200.8|87150.8|87200.8|87150.8|87196|87146|17
1628649090000|2021-08-11 02:31:30|87200.9|87150.9|87197.9|87147.9|87201.1|87151.1|87197.9|87147.9|16
1628649100000|2021-08-11 02:31:40|87198.1|87148.1|87195.6|87145.6|87198.8|87148.8|87195.5|87145.5|10
1628649110000|2021-08-11 02:31:50|87201|87151|87199.4|87149.4|87201.6|87151.6|87198.9|87148.9|11
1628649120000|2021-08-11 02:32:00|87200.4|87150.4|87196.4|87146.4|87200.9|87150.9|87196.4|87146.4|8
1628649130000|2021-08-11 02:32:10|87198.2|87148.2|87197.8|87147.8|87201.2|87151.2|87197.8|87147.8|17
1628649140000|2021-08-11 02:32:20|87197.3|87147.3|87197.9|87147.9|87200|87150|87196.9|87146.9|15
1628649150000|2021-08-11 02:32:30|87198.9|87148.9|87200.6|87150.6|87201.4|87151.4|87198.6|87148.6|19
1628649160000|2021-08-11 02:32:40|87197.7|87147.7|87198.3|87148.3|87200|87150|87197.7|87147.7|11
1628649170000|2021-08-11 02:32:50|87200.7|87150.7|87200.5|87150.5|87202.9|87152.9|87193.3|87143.3|18
1628649180000|2021-08-11 02:33:00|87201.3|87151.3|87194.2|87144.2|87201.3|87151.3|87194.1|87144.1|17
1628649190000|2021-08-11 02:33:10|87195.8|87145.8|87198.3|87148.3|87198.6|87148.6|87195.8|87145.8|13
1628649200000|2021-08-11 02:33:20|87198.5|87148.5|87197.9|87147.9|87200.4|87150.4|87196.5|87146.5|21
1628649210000|2021-08-11 02:33:30|87197.2|87147.2|87197.1|87147.1|87198.4|87148.4|87195.8|87145.8|17
1628649220000|2021-08-11 02:33:40|87196.7|87146.7|87197|87147|87198.6|87148.6|87195.2|87145.2|11
1628649230000|2021-08-11 02:33:50|87196.2|87146.2|87196.4|87146.4|87198.4|87148.4|87192.5|87142.5|22
1628649240000|2021-08-11 02:34:00|87196.5|87146.5|87199.6|87149.6|87199.6|87149.6|87195.6|87145.6|17
1628649250000|2021-08-11 02:34:10|87198.7|87148.7|87195.4|87145.4|87198.7|87148.7|87195|87145|17
1628649260000|2021-08-11 02:34:20|87194.7|87144.7|87193.8|87143.8|87206.3|87151|87191.9|87135|28
1628649270000|2021-08-11 02:34:30|87193.4|87143.4|87192.2|87142.2|87195.3|87145.3|87192.1|87142.1|9
1628649280000|2021-08-11 02:34:40|87192.9|87142.9|87192.2|87142.2|87196.4|87146.4|87191.9|87141.9|10
1628649290000|2021-08-11 02:34:50|87193.3|87143.3|87192.3|87142.3|87193.5|87143.5|87191.1|87141.1|16
1628649300000|2021-08-11 02:35:00|87190.5|87140.5|87191.7|87141.7|87197|87147|87189|87139|26
1628649310000|2021-08-11 02:35:10|87194.2|87144.2|87191.9|87141.9|87196.1|87146.1|87191.6|87141.6|13
1628649320000|2021-08-11 02:35:20|87194.1|87144.1|87196.3|87146.3|87196.3|87146.3|87191.8|87141.8|17
1628649330000|2021-08-11 02:35:30|87197|87147|87194.5|87144.5|87197|87147|87193.7|87143.7|28
1628649340000|2021-08-11 02:35:40|87194.8|87144.8|87193.4|87143.4|87195.1|87145.1|87192|87142|23
1628649350000|2021-08-11 02:35:50|87193.2|87143.2|87192.7|87142.7|87193.3|87143.3|87191.6|87141.6|16
1628649360000|2021-08-11 02:36:00|87192.9|87142.9|87193.8|87143.8|87197.9|87147.9|87192.4|87142.4|22
1628649370000|2021-08-11 02:36:10|87192|87142|87192.9|87142.9|87193.8|87143.8|87191.1|87141.1|18
1628649380000|2021-08-11 02:36:20|87194.8|87144.8|87188.9|87138.9|87194.8|87144.8|87188.9|87138.9|16
1628649390000|2021-08-11 02:36:30|87187.4|87137.4|87187.9|87137.9|87189.6|87139.6|87185.7|87135.7|18
1628649400000|2021-08-11 02:36:40|87186.3|87136.3|87190.5|87140.5|87192.6|87142.6|87184.7|87134.7|28
1628649410000|2021-08-11 02:36:50|87188.1|87138.1|87188.7|87138.7|87190.6|87140.6|87188.1|87138.1|19
1628649420000|2021-08-11 02:37:00|87188.2|87138.2|87195.1|87145.1|87197.4|87147.4|87187.5|87137.5|37
1628649430000|2021-08-11 02:37:10|87194.8|87144.8|87199.2|87149.2|87201.5|87151.5|87194.7|87144.7|35
1628649440000|2021-08-11 02:37:20|87203.7|87153.7|87200.1|87150.1|87204.9|87154.9|87199.2|87149.2|15
1628649450000|2021-08-11 02:37:30|87200.4|87150.4|87199|87149|87200.5|87150.5|87198.7|87148.7|15
1628649460000|2021-08-11 02:37:40|87198.4|87148.4|87199.8|87149.8|87201.1|87151.1|87196.9|87146.9|14
1628649470000|2021-08-11 02:37:50|87198.9|87148.9|87199.3|87149.3|87200|87150|87197.4|87147.4|22
1628649480000|2021-08-11 02:38:00|87199.4|87149.4|87200.4|87150.4|87200.8|87150.8|87197.5|87147.5|20
1628649490000|2021-08-11 02:38:10|87199.8|87149.8|87195.6|87145.6|87200.4|87150.4|87195.6|87145.6|11
1628649500000|2021-08-11 02:38:20|87195.2|87145.2|87194.7|87144.7|87195.4|87145.4|87192.5|87142.5|13
1628649510000|2021-08-11 02:38:30|87193.1|87143.1|87193.3|87143.3|87193.7|87143.7|87190.7|87140.7|18
1628649520000|2021-08-11 02:38:40|87193.2|87143.2|87191.1|87141.1|87194.4|87144.4|87190.3|87140.3|19
1628649530000|2021-08-11 02:38:50|87191.4|87141.4|87191.9|87141.9|87195.2|87145.2|87190.9|87140.9|6
1628649540000|2021-08-11 02:39:00|87193.6|87143.6|87192.4|87142.4|87195.9|87145.9|87190|87140|35
1628649550000|2021-08-11 02:39:10|87192.6|87142.6|87191.6|87141.6|87194.4|87144.4|87190.6|87140.6|14
1628649560000|2021-08-11 02:39:20|87192.4|87142.4|87193|87143|87195.1|87145.1|87190.8|87140.8|16
1628649570000|2021-08-11 02:39:30|87191.4|87141.4|87196|87146|87198.2|87148.2|87190.1|87140.1|28
1628649580000|2021-08-11 02:39:40|87195.8|87145.8|87194.9|87144.9|87196.5|87146.5|87193.1|87143.1|18
1628649590000|2021-08-11 02:39:50|87196.5|87146.5|87194|87144|87196.8|87146.8|87193.5|87143.5|16
1628649600000|2021-08-11 02:40:00|87193.5|87143.5|87194.3|87144.3|87196|87146|87190.8|87140.8|27
1628649610000|2021-08-11 02:40:10|87194|87144|87193.6|87143.6|87197.3|87147.3|87192.7|87142.7|24
1628649620000|2021-08-11 02:40:20|87194.5|87144.5|87196.7|87146.7|87200.7|87150.7|87193.8|87143.8|13
1628649630000|2021-08-11 02:40:30|87194.3|87144.3|87188.7|87138.7|87196.2|87146.2|87187.8|87137.8|16
1628649640000|2021-08-11 02:40:40|87189.1|87139.1|87191.4|87141.4|87191.4|87141.4|87188.6|87138.6|10
1628649650000|2021-08-11 02:40:50|87191.2|87141.2|87192|87142|87194.5|87144.5|87191.2|87141.2|10
1628649660000|2021-08-11 02:41:00|87191.3|87141.3|87193.3|87143.3|87198.5|87148.5|87190.5|87140.5|24
1628649670000|2021-08-11 02:41:10|87197|87147|87193.3|87143.3|87198|87148|87191.5|87141.5|19
1628649680000|2021-08-11 02:41:20|87192.3|87142.3|87190.1|87140.1|87196.4|87146.4|87189.1|87139.1|22
1628649690000|2021-08-11 02:41:30|87193.3|87143.3|87191.8|87141.8|87196.7|87146.7|87191|87141|25
1628649700000|2021-08-11 02:41:40|87192.5|87142.5|87191.4|87141.4|87192.8|87142.8|87190.9|87140.9|21
1628649710000|2021-08-11 02:41:50|87190.4|87140.4|87192.5|87142.5|87193.8|87143.8|87186.9|87136.9|15
1628649720000|2021-08-11 02:42:00|87191.4|87141.4|87192.5|87142.5|87195.2|87145.2|87191.3|87141.3|17
1628649730000|2021-08-11 02:42:10|87192|87142|87193|87143|87194.1|87144.1|87191|87141|14
1628649740000|2021-08-11 02:42:20|87193.8|87143.8|87194.8|87144.8|87197.9|87147.9|87191.5|87141.5|17
1628649750000|2021-08-11 02:42:30|87196|87146|87194.7|87144.7|87196|87146|87192.1|87142.1|27
1628649760000|2021-08-11 02:42:40|87194.1|87144.1|87196.5|87146.5|87196.5|87146.5|87190.7|87140.7|26
1628649770000|2021-08-11 02:42:50|87192.9|87142.9|87191.8|87141.8|87198.5|87148.5|87190.8|87140.8|26
1628649780000|2021-08-11 02:43:00|87191.9|87141.9|87192.8|87142.8|87196.5|87146.5|87191.6|87141.6|12
1628649790000|2021-08-11 02:43:10|87193.3|87143.3|87193.7|87143.7|87193.9|87143.9|87192.8|87142.8|11
1628649800000|2021-08-11 02:43:20|87193.9|87143.9|87193.5|87143.5|87195.5|87145.5|87190.6|87140.6|11
1628649810000|2021-08-11 02:43:30|87194.2|87144.2|87193.5|87143.5|87194.4|87144.4|87193|87143|8
1628649820000|2021-08-11 02:43:40|87194.3|87144.3|87193.9|87143.9|87195.9|87145.9|87192.4|87142.4|13
1628649830000|2021-08-11 02:43:50|87193.5|87143.5|87194.6|87144.6|87195.5|87145.5|87192.4|87142.4|15
1628649840000|2021-08-11 02:44:00|87194.5|87144.5|87194.8|87144.8|87196.1|87146.1|87192.8|87142.8|19
1628649850000|2021-08-11 02:44:10|87194.9|87144.9|87192.7|87142.7|87196.8|87146.8|87189.5|87139.5|37
1628649860000|2021-08-11 02:44:20|87191.9|87141.9|87193.6|87143.6|87196.1|87146.1|87191.4|87141.4|20
1628649870000|2021-08-11 02:44:30|87193.2|87143.2|87193.9|87143.9|87194.8|87144.8|87192.3|87142.3|29
1628649880000|2021-08-11 02:44:40|87194|87144|87190.9|87140.9|87195.9|87145.9|87189.5|87139.5|15
1628649890000|2021-08-11 02:44:50|87189.7|87139.7|87194.3|87144.3|87194.3|87144.3|87189.3|87139.3|6
1628649900000|2021-08-11 02:45:00|87192.7|87142.7|87195.2|87145.2|87197.7|87147.7|87191.7|87141.7|30
1628649910000|2021-08-11 02:45:10|87194|87144|87194.3|87144.3|87196|87146|87191.1|87141.1|13
1628649920000|2021-08-11 02:45:20|87195.5|87145.5|87194.5|87144.5|87196.5|87146.5|87192.4|87142.4|13
1628649930000|2021-08-11 02:45:30|87194.6|87144.6|87194.2|87144.2|87196.7|87146.7|87192.4|87142.4|7
1628649940000|2021-08-11 02:45:40|87191.7|87141.7|87192.8|87142.8|87197.1|87147.1|87191.7|87141.7|17
1628649950000|2021-08-11 02:45:50|87188.6|87138.6|87192.6|87142.6|87197.7|87147.7|87188.6|87138.6|11
1628649960000|2021-08-11 02:46:00|87195.9|87145.9|87196|87146|87196.3|87146.3|87191.9|87141.9|11
1628649970000|2021-08-11 02:46:10|87196.1|87146.1|87194.9|87144.9|87196.4|87146.4|87192.3|87142.3|23
1628649980000|2021-08-11 02:46:20|87195.1|87145.1|87194.5|87144.5|87198.2|87148.2|87194.5|87144.5|15
1628649990000|2021-08-11 02:46:30|87196.9|87146.9|87195.6|87145.6|87198.2|87148.2|87195.1|87145.1|12
1628650000000|2021-08-11 02:46:40|87195.9|87145.9|87196.8|87146.8|87198.5|87148.5|87195.9|87145.9|14
1628650010000|2021-08-11 02:46:50|87195.7|87145.7|87196.4|87146.4|87197.7|87147.7|87195.6|87145.6|13
1628650020000|2021-08-11 02:47:00|87196.9|87146.9|87196.1|87146.1|87198.9|87148.9|87195.8|87145.8|19
1628650030000|2021-08-11 02:47:10|87194.8|87144.8|87195.5|87145.5|87196.7|87146.7|87193.8|87143.8|16
1628650040000|2021-08-11 02:47:20|87188.6|87138.6|87198.6|87148.6|87198.6|87148.6|87188.6|87138.6|11
1628650050000|2021-08-11 02:47:30|87197.7|87147.7|87196|87146|87197.7|87147.7|87193.8|87143.8|9
1628650060000|2021-08-11 02:47:40|87194.7|87144.7|87196.5|87146.5|87198.5|87148.5|87194.7|87144.7|13
1628650070000|2021-08-11 02:47:50|87197.4|87147.4|87191.9|87141.9|87197.4|87147.4|87189.2|87139.2|5
1628650080000|2021-08-11 02:48:00|87193|87143|87194.5|87144.5|87201|87151|87193|87143|23
1628650090000|2021-08-11 02:48:10|87193.1|87143.1|87193.9|87143.9|87195.3|87145.3|87192|87142|10
1628650100000|2021-08-11 02:48:20|87193.4|87143.4|87194.7|87144.7|87195.9|87145.9|87192.1|87142.1|12
1628650110000|2021-08-11 02:48:30|87197|87147|87195.1|87145.1|87200.1|87150.1|87194.7|87144.7|14
1628650120000|2021-08-11 02:48:40|87199.1|87149.1|87196|87146|87199.1|87149.1|87192.5|87142.5|15
1628650130000|2021-08-11 02:48:50|87193.9|87143.9|87196.5|87146.5|87197.2|87147.2|87193.8|87143.8|15
1628650140000|2021-08-11 02:49:00|87196.7|87146.7|87198.7|87148.7|87198.7|87148.7|87196.6|87146.6|16
1628650150000|2021-08-11 02:49:10|87197.8|87147.8|87196.8|87146.8|87200.8|87150.8|87195.6|87145.6|18
1628650160000|2021-08-11 02:49:20|87196.9|87146.9|87196|87146|87199.7|87149.7|87196|87146|16
1628650170000|2021-08-11 02:49:30|87198.3|87148.3|87198.6|87148.6|87200.2|87150.2|87196.1|87146.1|16
1628650180000|2021-08-11 02:49:40|87200.7|87150.7|87196.9|87146.9|87200.9|87150.9|87196.2|87146.2|13
1628650190000|2021-08-11 02:49:50|87195.8|87145.8|87198.7|87148.7|87198.7|87148.7|87195.8|87145.8|12
1628650200000|2021-08-11 02:50:00|87198.8|87148.8|87196.1|87146.1|87198.8|87148.8|87194.4|87144.4|11
1628650210000|2021-08-11 02:50:10|87195.7|87145.7|87197.1|87147.1|87199.6|87149.6|87195.7|87145.7|11
1628650220000|2021-08-11 02:50:20|87199.5|87149.5|87196.8|87146.8|87200.2|87150.2|87195.7|87145.7|9
1628650230000|2021-08-11 02:50:30|87194.5|87144.5|87195|87145|87199.2|87149.2|87194.5|87144.5|11
1628650240000|2021-08-11 02:50:40|87192.6|87142.6|87200.3|87150.3|87201.1|87151.1|87192.6|87142.6|5
1628650250000|2021-08-11 02:50:50|87196.8|87146.8|87199.3|87149.3|87199.3|87149.3|87196.3|87146.3|14
1628650260000|2021-08-11 02:51:00|87199|87149|87198.4|87148.4|87213.2|87154.9|87198.4|87142.9|9
1628650270000|2021-08-11 02:51:10|87197.7|87147.7|87214.2|87141.8|87214.2|87153.1|87197.7|87141.8|15
1628650280000|2021-08-11 02:51:20|87205.2|87155.2|87197.1|87147.1|87205.2|87155.2|87196.3|87146.3|10
1628650290000|2021-08-11 02:51:30|87197.2|87147.2|87196.6|87146.6|87197.2|87147.2|87194.2|87144.2|8
1628650300000|2021-08-11 02:51:40|87197.7|87147.7|87200|87150|87200.7|87150.7|87194.2|87144.2|10
1628650310000|2021-08-11 02:51:50|87197.1|87147.1|87198.3|87148.3|87199.3|87149.3|87195.9|87145.9|16
1628650320000|2021-08-11 02:52:00|87198|87148|87193.9|87143.9|87198.2|87148.2|87192.3|87142.3|23
1628650330000|2021-08-11 02:52:10|87193.8|87143.8|87193.6|87143.6|87194.8|87144.8|87192.6|87142.6|20
1628650340000|2021-08-11 02:52:20|87193.5|87143.5|87193.9|87143.9|87195.5|87145.5|87192.2|87142.2|17
1628650350000|2021-08-11 02:52:30|87194|87144|87194.9|87144.9|87196.4|87146.4|87192|87142|15
1628650360000|2021-08-11 02:52:40|87193.2|87143.2|87194|87144|87195.2|87145.2|87193.2|87143.2|17
1628650370000|2021-08-11 02:52:50|87194.4|87144.4|87191.3|87141.3|87194.9|87144.9|87189.5|87139.5|19
1628650380000|2021-08-11 02:53:00|87190.2|87140.2|87195.2|87145.2|87195.2|87145.2|87190.2|87140.2|11
1628650390000|2021-08-11 02:53:10|87193.8|87143.8|87189.3|87139.3|87195|87145|87189.1|87139.1|23
1628650400000|2021-08-11 02:53:20|87189|87139|87195.2|87145.2|87195.2|87145.2|87189|87139|14
1628650410000|2021-08-11 02:53:30|87195.4|87145.4|87194.3|87144.3|87197|87147|87192|87142|17
1628650420000|2021-08-11 02:53:40|87195.2|87145.2|87189.8|87139.8|87195.9|87145.9|87189.8|87139.8|18
1628650430000|2021-08-11 02:53:50|87193.5|87143.5|87192.1|87142.1|87196.1|87146.1|87190.8|87140.8|17
1628650440000|2021-08-11 02:54:00|87191.1|87141.1|87187.9|87137.9|87191.1|87141.1|87187.9|87137.9|12
1628650450000|2021-08-11 02:54:10|87188.3|87138.3|87193|87143|87193.3|87143.3|87188.3|87138.3|26
1628650460000|2021-08-11 02:54:20|87193.4|87143.4|87196.2|87146.2|87196.2|87146.2|87192.4|87142.4|16
1628650470000|2021-08-11 02:54:30|87196.3|87146.3|87195|87145|87196.8|87146.8|87192.6|87142.6|12
1628650480000|2021-08-11 02:54:40|87195.1|87145.1|87195.8|87145.8|87197.8|87147.8|87191.5|87141.5|16
1628650490000|2021-08-11 02:54:50|87196.1|87146.1|87194|87144|87198|87148|87191.2|87141.2|13
1628650500000|2021-08-11 02:55:00|87192.3|87142.3|87195.1|87145.1|87195.1|87145.1|87189.2|87139.2|18
1628650510000|2021-08-11 02:55:10|87192.7|87142.7|87191.5|87141.5|87194.8|87144.8|87187.9|87137.9|21
1628650520000|2021-08-11 02:55:20|87193.2|87143.2|87191|87141|87193.8|87143.8|87190|87140|20
1628650530000|2021-08-11 02:55:30|87190.1|87140.1|87192.4|87142.4|87192.5|87142.5|87188|87138|10
1628650540000|2021-08-11 02:55:40|87193.8|87143.8|87191.9|87141.9|87196.7|87146.7|87189.2|87139.2|16
1628650550000|2021-08-11 02:55:50|87191.6|87141.6|87189|87139|87193.2|87143.2|87188.1|87138.1|13
1628650560000|2021-08-11 02:56:00|87188.9|87138.9|87188.2|87138.2|87192.4|87142.4|87187.1|87137.1|10
1628650570000|2021-08-11 02:56:10|87188.9|87138.9|87187.8|87137.8|87192.6|87142.6|87187.8|87137.8|14
1628650580000|2021-08-11 02:56:20|87188.8|87138.8|87189.6|87139.6|87191.7|87141.7|87187.9|87137.9|7
1628650590000|2021-08-11 02:56:30|87191.3|87141.3|87187.9|87137.9|87194.8|87144.8|87186.7|87136.7|19
1628650600000|2021-08-11 02:56:40|87186|87136|87188.7|87138.7|87191.1|87141.1|87186|87136|16
1628650610000|2021-08-11 02:56:50|87192|87142|87188.5|87138.5|87192.2|87142.2|87187.7|87137.7|13
1628650620000|2021-08-11 02:57:00|87187|87137|87188.2|87138.2|87189.7|87139.7|87186.9|87136.9|23
1628650630000|2021-08-11 02:57:10|87189|87139|87188.5|87138.5|87190.8|87140.8|87187.5|87137.5|24
1628650640000|2021-08-11 02:57:20|87188.9|87138.9|87187.1|87137.1|87190.3|87140.3|87187.1|87137.1|15
1628650650000|2021-08-11 02:57:30|87187.3|87137.3|87190.3|87140.3|87191.1|87141.1|87187.3|87137.3|10
1628650660000|2021-08-11 02:57:40|87193.5|87143.5|87188.5|87138.5|87193.5|87143.5|87185.9|87135.9|21
1628650670000|2021-08-11 02:57:50|87187.2|87137.2|87187.5|87137.5|87189.1|87139.1|87185.3|87135.3|19
1628650680000|2021-08-11 02:58:00|87187.4|87137.4|87183.7|87133.7|87187.4|87137.4|87183.7|87133.7|19
1628650690000|2021-08-11 02:58:10|87188|87138|87185.9|87135.9|87188.2|87138.2|87185.8|87135.8|15
1628650700000|2021-08-11 02:58:20|87184.9|87134.9|87186.4|87136.4|87186.4|87136.4|87182.4|87132.4|7
1628650710000|2021-08-11 02:58:30|87184.4|87134.4|87182|87132|87184.4|87134.4|87179.1|87129.1|37
1628650720000|2021-08-11 02:58:40|87181.9|87131.9|87185|87135|87185.4|87135.4|87180.8|87130.8|26
1628650730000|2021-08-11 02:58:50|87183.6|87133.6|87182.4|87132.4|87184.2|87134.2|87182.1|87132.1|20
1628650740000|2021-08-11 02:59:00|87184|87134|87185.3|87135.3|87185.3|87135.3|87181.8|87131.8|24
1628650750000|2021-08-11 02:59:10|87186.6|87136.6|87185.9|87135.9|87186.6|87136.6|87182.9|87132.9|22
1628650760000|2021-08-11 02:59:20|87186|87136|87185|87135|87187.2|87137.2|87181.6|87131.6|22
1628650770000|2021-08-11 02:59:30|87185.5|87135.5|87182.9|87132.9|87186.7|87136.7|87182.4|87132.4|19
1628650780000|2021-08-11 02:59:40|87183.1|87133.1|87183.1|87133.1|87183.8|87133.8|87181.5|87131.5|20
1628650790000|2021-08-11 02:59:50|87184.4|87134.4|87182.8|87132.8|87184.4|87134.4|87179.2|87129.2|35
1628650800000|2021-08-11 03:00:00|87181.6|87131.6|87186.2|87136.2|87186.6|87136.6|87181.6|87131.6|29
1628650810000|2021-08-11 03:00:10|87186.8|87136.8|87183.1|87133.1|87188|87138|87183.1|87133.1|27
1628650820000|2021-08-11 03:00:20|87183.9|87133.9|87181|87131|87184.6|87134.6|87180.9|87130.9|21
1628650830000|2021-08-11 03:00:30|87181.6|87131.6|87183.4|87133.4|87183.5|87133.5|87180.6|87130.6|21
1628650840000|2021-08-11 03:00:40|87182.5|87132.5|87183.3|87133.3|87184|87134|87180.6|87130.6|18
1628650850000|2021-08-11 03:00:50|87184.8|87134.8|87183.9|87133.9|87184.8|87134.8|87181.9|87131.9|17
1628650860000|2021-08-11 03:01:00|87181.5|87131.5|87186.1|87136.1|87187.1|87137.1|87181.1|87131.1|19
1628650870000|2021-08-11 03:01:10|87188.9|87138.9|87185.5|87135.5|87188.9|87138.9|87182.8|87132.8|39
1628650880000|2021-08-11 03:01:20|87184.8|87134.8|87186.4|87136.4|87188|87138|87184.8|87134.8|22
1628650890000|2021-08-11 03:01:30|87186.5|87136.5|87186.3|87136.3|87187.1|87137.1|87185.3|87135.3|24
1628650900000|2021-08-11 03:01:40|87187.3|87137.3|87188.9|87138.9|87191.1|87141.1|87186.4|87136.4|27
1628650910000|2021-08-11 03:01:50|87190.9|87140.9|87177.6|87127.6|87191.3|87141.3|87176.1|87126.1|37
1628650920000|2021-08-11 03:02:00|87175.6|87125.6|87178.2|87128.2|87178.5|87128.5|87172.6|87122.6|34
1628650930000|2021-08-11 03:02:10|87178.1|87128.1|87178.2|87128.2|87178.2|87128.2|87173.9|87123.9|33
1628650940000|2021-08-11 03:02:20|87177.9|87127.9|87177.1|87127.1|87179|87129|87176.9|87126.9|20
1628650950000|2021-08-11 03:02:30|87178.1|87128.1|87189.8|87139.8|87192|87142|87176.7|87126.7|35
1628650960000|2021-08-11 03:02:40|87190.8|87140.8|87182.4|87132.4|87190.8|87140.8|87181.4|87131.4|50
1628650970000|2021-08-11 03:02:50|87183.6|87133.6|87178.4|87128.4|87183.6|87133.6|87177.5|87127.5|15
1628650980000|2021-08-11 03:03:00|87178.5|87128.5|87181.8|87131.8|87184.5|87134.5|87178.5|87128.5|24
1628650990000|2021-08-11 03:03:10|87181.9|87131.9|87182.3|87132.3|87187.8|87137.8|87181.3|87131.3|29
1628651000000|2021-08-11 03:03:20|87184|87134|87189.4|87139.4|87193.1|87143.1|87182.1|87132.1|31
1628651010000|2021-08-11 03:03:30|87188.5|87138.5|87186.7|87136.7|87188.5|87138.5|87184.3|87134.3|22
1628651020000|2021-08-11 03:03:40|87186.6|87136.6|87186.8|87136.8|87187.2|87137.2|87184.8|87134.8|15
1628651030000|2021-08-11 03:03:50|87186.9|87136.9|87184.5|87134.5|87187.7|87137.7|87183.9|87133.9|27
1628651040000|2021-08-11 03:04:00|87184.6|87134.6|87186.5|87136.5|87190|87140|87183.7|87133.7|46
1628651050000|2021-08-11 03:04:10|87185.8|87135.8|87186.5|87136.5|87187|87137|87184.1|87134.1|16
1628651060000|2021-08-11 03:04:20|87185.2|87135.2|87186.9|87136.9|87186.9|87136.9|87181.7|87131.7|31
1628651070000|2021-08-11 03:04:30|87186.5|87136.5|87186|87136|87186.6|87136.6|87184.4|87134.4|17
1628651080000|2021-08-11 03:04:40|87186.2|87136.2|87187.8|87137.8|87187.8|87137.8|87184.7|87134.7|18
1628651090000|2021-08-11 03:04:50|87185.7|87135.7|87184.7|87134.7|87187|87137|87182.5|87132.5|43
1628651100000|2021-08-11 03:05:00|87184.8|87134.8|87185.4|87135.4|87186.5|87136.5|87182.1|87132.1|34
1628651110000|2021-08-11 03:05:10|87185.2|87135.2|87187.2|87137.2|87187.7|87137.7|87182.8|87132.8|22
1628651120000|2021-08-11 03:05:20|87188.5|87138.5|87187.5|87137.5|87189.8|87139.8|87185|87135|9
1628651130000|2021-08-11 03:05:30|87186.3|87136.3|87192.6|87142.6|87192.6|87142.6|87186.3|87136.3|15
1628651140000|2021-08-11 03:05:40|87189.7|87139.7|87188.2|87138.2|87191.9|87141.9|87186.1|87136.1|19
1628651150000|2021-08-11 03:05:50|87189.9|87139.9|87188.1|87138.1|87190.2|87140.2|87186.8|87136.8|20
1628651160000|2021-08-11 03:06:00|87188.4|87138.4|87188.1|87138.1|87190.4|87140.4|87186|87136|17
1628651170000|2021-08-11 03:06:10|87187.3|87137.3|87185.7|87135.7|87190.8|87140.8|87185.5|87135.5|12
1628651180000|2021-08-11 03:06:20|87188.5|87138.5|87185.6|87135.6|87188.5|87138.5|87184.8|87134.8|20
1628651190000|2021-08-11 03:06:30|87185.8|87135.8|87189.2|87139.2|87190.9|87140.9|87184.9|87134.9|18
1628651200000|2021-08-11 03:06:40|87191|87141|87191.8|87141.8|87192.4|87142.4|87189.5|87139.5|21
1628651210000|2021-08-11 03:06:50|87191.9|87141.9|87189.6|87139.6|87191.9|87141.9|87189.6|87139.6|11
1628651220000|2021-08-11 03:07:00|87187.3|87137.3|87200.9|87150.9|87201.9|87151.9|87187.3|87137.3|41
1628651230000|2021-08-11 03:07:10|87201.2|87151.2|87194.7|87144.7|87201.2|87151.2|87191.9|87141.9|37
1628651240000|2021-08-11 03:07:20|87193.3|87143.3|87187.3|87137.3|87193.3|87143.3|87186.2|87136.2|39
1628651250000|2021-08-11 03:07:30|87186.9|87136.9|87187.7|87137.7|87189.1|87139.1|87185.8|87135.8|33
1628651260000|2021-08-11 03:07:40|87187.2|87137.2|87186.5|87136.5|87187.6|87137.6|87185.3|87135.3|16
1628651270000|2021-08-11 03:07:50|87186.6|87136.6|87188.2|87138.2|87189|87139|87184.2|87134.2|25
1628651280000|2021-08-11 03:08:00|87186.5|87136.5|87185.7|87135.7|87188.7|87138.7|87185|87135|30
1628651290000|2021-08-11 03:08:10|87188.1|87138.1|87187.2|87137.2|87188.7|87138.7|87186|87136|13
1628651300000|2021-08-11 03:08:20|87187.7|87137.7|87196.2|87146.2|87197|87147|87186.9|87136.9|28
1628651310000|2021-08-11 03:08:30|87196.9|87146.9|87186.8|87136.8|87196.9|87146.9|87185.1|87135.1|42
1628651320000|2021-08-11 03:08:40|87186.1|87136.1|87187.7|87137.7|87188.2|87138.2|87186.1|87136.1|40
1628651330000|2021-08-11 03:08:50|87186.8|87136.8|87187.6|87137.6|87188.3|87138.3|87185.3|87135.3|48
1628651340000|2021-08-11 03:09:00|87187.7|87137.7|87183.3|87133.3|87187.7|87137.7|87183.1|87133.1|15
1628651350000|2021-08-11 03:09:10|87184.8|87134.8|87180.3|87130.3|87186.8|87136.8|87176.4|87126.4|30
1628651360000|2021-08-11 03:09:20|87178.8|87128.8|87180|87130|87183.3|87133.3|87172.9|87122.9|29
1628651370000|2021-08-11 03:09:30|87181.6|87131.6|87182.7|87132.7|87184.8|87134.8|87179.8|87129.8|19
1628651380000|2021-08-11 03:09:40|87181.7|87131.7|87184.2|87134.2|87184.6|87134.6|87181.7|87131.7|14
1628651390000|2021-08-11 03:09:50|87183|87133|87182|87132|87183|87133|87182|87132|4
1628651400000|2021-08-11 03:10:00|87180.6|87130.6|87180.3|87130.3|87181|87131|87179.1|87129.1|12
1628651410000|2021-08-11 03:10:10|87180.6|87130.6|87183.8|87133.8|87185.5|87135.5|87180.6|87130.6|13
1628651420000|2021-08-11 03:10:20|87184.1|87134.1|87182.9|87132.9|87185.4|87135.4|87182.3|87132.3|10
1628651430000|2021-08-11 03:10:30|87184.6|87134.6|87183.2|87133.2|87184.6|87134.6|87181.2|87131.2|24
1628651440000|2021-08-11 03:10:40|87182.8|87132.8|87182|87132|87184.2|87134.2|87181.5|87131.5|20
1628651450000|2021-08-11 03:10:50|87182.2|87132.2|87183|87133|87186|87136|87182.2|87132.2|20
1628651460000|2021-08-11 03:11:00|87183.2|87133.2|87180.4|87130.4|87186.3|87136.3|87177.5|87127.5|33
1628651470000|2021-08-11 03:11:10|87186.2|87136.2|87182|87132|87186.7|87136.7|87176.9|87126.9|33
1628651480000|2021-08-11 03:11:20|87182.6|87132.6|87182.3|87132.3|87184|87134|87180|87130|32
1628651490000|2021-08-11 03:11:30|87183.6|87133.6|87189.3|87139.3|87192.5|87142.5|87183.4|87133.4|27
1628651500000|2021-08-11 03:11:40|87190|87140|87189.5|87139.5|87192.3|87142.3|87189|87139|34
1628651510000|2021-08-11 03:11:50|87189.6|87139.6|87190.9|87140.9|87191.6|87141.6|87188.8|87138.8|42
1628651520000|2021-08-11 03:12:00|87190.4|87140.4|87189.7|87139.7|87190.6|87140.6|87188.8|87138.8|43
1628651530000|2021-08-11 03:12:10|87189.8|87139.8|87190.7|87140.7|87192.4|87142.4|87188.9|87138.9|49
1628651540000|2021-08-11 03:12:20|87190.6|87140.6|87190.6|87140.6|87190.9|87140.9|87189.8|87139.8|43
1628651550000|2021-08-11 03:12:30|87190.7|87140.7|87191.5|87141.5|87192.8|87142.8|87190.1|87140.1|46
1628651560000|2021-08-11 03:12:40|87191.8|87141.8|87189.7|87139.7|87192.3|87142.3|87188.8|87138.8|39
1628651570000|2021-08-11 03:12:50|87189.4|87139.4|87189.3|87139.3|87191.8|87141.8|87188.5|87138.5|41
1628651580000|2021-08-11 03:13:00|87189.4|87139.4|87191.7|87141.7|87192.5|87142.5|87189.4|87139.4|38
1628651590000|2021-08-11 03:13:10|87191.6|87141.6|87192.4|87142.4|87192.5|87142.5|87189.1|87139.1|41
1628651600000|2021-08-11 03:13:20|87191.7|87141.7|87186|87136|87191.7|87141.7|87183.9|87133.9|36
1628651610000|2021-08-11 03:13:30|87186.1|87136.1|87187.7|87137.7|87188.5|87138.5|87182.7|87132.7|40
1628651620000|2021-08-11 03:13:40|87187.3|87137.3|87185.7|87135.7|87188.3|87138.3|87184.1|87134.1|14
1628651630000|2021-08-11 03:13:50|87185.4|87135.4|87184.3|87134.3|87190.3|87140.3|87182.5|87132.5|38
1628651640000|2021-08-11 03:14:00|87184|87134|87185.3|87135.3|87187.4|87137.4|87183.3|87133.3|25
1628651650000|2021-08-11 03:14:10|87185|87135|87184|87134|87186.7|87136.7|87184|87134|27
1628651660000|2021-08-11 03:14:20|87183.5|87133.5|87186.3|87136.3|87186.3|87136.3|87182.3|87132.3|13
1628651670000|2021-08-11 03:14:30|87187.6|87137.6|87184.9|87134.9|87187.9|87137.9|87184|87134|17
1628651680000|2021-08-11 03:14:40|87183.5|87133.5|87185|87135|87186.9|87136.9|87181.7|87131.7|25
1628651690000|2021-08-11 03:14:50|87185.3|87135.3|87186.5|87136.5|87187.8|87137.8|87185.1|87135.1|26
1628651700000|2021-08-11 03:15:00|87188.1|87138.1|87191|87141|87191.1|87141.1|87186.5|87136.5|32
1628651710000|2021-08-11 03:15:10|87189.8|87139.8|87188.4|87138.4|87193.3|87143.3|87187.9|87137.9|34
1628651720000|2021-08-11 03:15:20|87189.2|87139.2|87195.3|87145.3|87196.1|87146.1|87188.4|87138.4|32
1628651730000|2021-08-11 03:15:30|87196|87146|87195.5|87145.5|87196.6|87146.6|87193|87143|24
1628651740000|2021-08-11 03:15:40|87196|87146|87197.5|87147.5|87199|87149|87194.6|87144.6|26
1628651750000|2021-08-11 03:15:50|87198.3|87148.3|87198.1|87148.1|87199.1|87149.1|87196.1|87146.1|32
1628651760000|2021-08-11 03:16:00|87198|87148|87194.2|87144.2|87198|87148|87192.6|87142.6|29
1628651770000|2021-08-11 03:16:10|87197|87147|87195.6|87145.6|87197|87147|87193.5|87143.5|39
1628651780000|2021-08-11 03:16:20|87197.3|87147.3|87195.5|87145.5|87197.7|87147.7|87194.5|87144.5|27
1628651790000|2021-08-11 03:16:30|87196|87146|87196|87146|87198.6|87148.6|87195.2|87145.2|39
1628651800000|2021-08-11 03:16:40|87196.1|87146.1|87192.4|87142.4|87196.2|87146.2|87191.3|87141.3|26
1628651810000|2021-08-11 03:16:50|87191.6|87141.6|87190.7|87140.7|87195.1|87145.1|87190.7|87140.7|29
1628651820000|2021-08-11 03:17:00|87190.8|87140.8|87190.2|87140.2|87190.8|87140.8|87189.1|87139.1|14
1628651830000|2021-08-11 03:17:10|87190.3|87140.3|87193.6|87143.6|87194.5|87144.5|87189.4|87139.4|31
1628651840000|2021-08-11 03:17:20|87194.2|87144.2|87192.1|87142.1|87195.3|87145.3|87192.1|87142.1|23
1628651850000|2021-08-11 03:17:30|87193.7|87143.7|87192.1|87142.1|87196.7|87146.7|87191.8|87141.8|16
1628651860000|2021-08-11 03:17:40|87192.2|87142.2|87195.3|87145.3|87196.4|87146.4|87190.1|87140.1|22
1628651870000|2021-08-11 03:17:50|87194.2|87144.2|87193.6|87143.6|87195.3|87145.3|87193|87143|18
1628651880000|2021-08-11 03:18:00|87193.4|87143.4|87193.9|87143.9|87194.5|87144.5|87193.4|87143.4|12
1628651890000|2021-08-11 03:18:10|87194.2|87144.2|87192.2|87142.2|87194.5|87144.5|87190.6|87140.6|22
1628651900000|2021-08-11 03:18:20|87192.3|87142.3|87192.6|87142.6|87195.1|87145.1|87192.2|87142.2|18
1628651910000|2021-08-11 03:18:30|87191.6|87141.6|87192.6|87142.6|87193.6|87143.6|87191.6|87141.6|9
1628651920000|2021-08-11 03:18:40|87193.5|87143.5|87191.1|87141.1|87194|87144|87191.1|87141.1|10
1628651930000|2021-08-11 03:18:50|87191.2|87141.2|87192.3|87142.3|87196|87146|87189.8|87139.8|23
1628651940000|2021-08-11 03:19:00|87191.8|87141.8|87193.6|87143.6|87193.9|87143.9|87191.6|87141.6|20
1628651950000|2021-08-11 03:19:10|87194.3|87144.3|87192|87142|87194.3|87144.3|87191|87141|8
1628651960000|2021-08-11 03:19:20|87192.1|87142.1|87191.6|87141.6|87195.5|87145.5|87191.1|87141.1|12
1628651970000|2021-08-11 03:19:30|87192.8|87142.8|87193.5|87143.5|87194.8|87144.8|87191.7|87141.7|31
1628651980000|2021-08-11 03:19:40|87194.8|87144.8|87192|87142|87194.8|87144.8|87191.7|87141.7|14
1628651990000|2021-08-11 03:19:50|87191.6|87141.6|87195.6|87145.6|87198.9|87148.9|87190.8|87140.8|26
1628652000000|2021-08-11 03:20:00|87195.1|87145.1|87197.7|87147.7|87198.5|87148.5|87195.1|87145.1|33
1628652010000|2021-08-11 03:20:10|87197.8|87147.8|87197.1|87147.1|87198.8|87148.8|87195.1|87145.1|33
1628652020000|2021-08-11 03:20:20|87196.4|87146.4|87195.3|87145.3|87197.4|87147.4|87195.3|87145.3|27
1628652030000|2021-08-11 03:20:30|87195.2|87145.2|87196.7|87146.7|87196.8|87146.8|87194.7|87144.7|11
1628652040000|2021-08-11 03:20:40|87197.6|87147.6|87193.4|87143.4|87197.7|87147.7|87193.3|87143.3|14
1628652050000|2021-08-11 03:20:50|87195.7|87145.7|87193.1|87143.1|87196.1|87146.1|87191.8|87141.8|22
1628652060000|2021-08-11 03:21:00|87192.5|87142.5|87190.6|87140.6|87193.9|87143.9|87190.4|87140.4|19
1628652070000|2021-08-11 03:21:10|87190.5|87140.5|87194.1|87144.1|87195|87145|87190.5|87140.5|16
1628652080000|2021-08-11 03:21:20|87194.3|87144.3|87192.8|87142.8|87194.3|87144.3|87192.8|87142.8|9
1628652090000|2021-08-11 03:21:30|87193.4|87143.4|87194.2|87144.2|87197.2|87147.2|87192.6|87142.6|32
1628652100000|2021-08-11 03:21:40|87193.8|87143.8|87195|87145|87198.1|87148.1|87192.8|87142.8|26
1628652110000|2021-08-11 03:21:50|87195.5|87145.5|87193.2|87143.2|87199|87149|87191.6|87141.6|56
1628652120000|2021-08-11 03:22:00|87193.4|87143.4|87191.2|87141.2|87194.8|87144.8|87185.1|87135.1|66
1628652130000|2021-08-11 03:22:10|87191|87141|87192.2|87142.2|87194.2|87144.2|87191|87141|40
1628652140000|2021-08-11 03:22:20|87192.1|87142.1|87192.4|87142.4|87192.8|87142.8|87191|87141|25
1628652150000|2021-08-11 03:22:30|87192|87142|87189.5|87139.5|87194.3|87144.3|87188.2|87138.2|29
1628652160000|2021-08-11 03:22:40|87189.3|87139.3|87190.1|87140.1|87191.2|87141.2|87189.1|87139.1|25
1628652170000|2021-08-11 03:22:50|87189.9|87139.9|87190.9|87140.9|87191|87141|87189.8|87139.8|34
1628652180000|2021-08-11 03:23:00|87190.3|87140.3|87189.6|87139.6|87190.3|87140.3|87188.9|87138.9|23
1628652190000|2021-08-11 03:23:10|87193.8|87143.8|87191.2|87141.2|87193.8|87143.8|87190.4|87140.4|23
1628652200000|2021-08-11 03:23:20|87191.7|87141.7|87190.3|87140.3|87191.7|87141.7|87190.2|87140.2|18
1628652210000|2021-08-11 03:23:30|87190.2|87140.2|87193.7|87143.7|87195.5|87145.5|87190|87140|42
1628652220000|2021-08-11 03:23:40|87194.2|87144.2|87193.3|87143.3|87197.3|87147.3|87193.1|87143.1|58
1628652230000|2021-08-11 03:23:50|87193.6|87143.6|87189.3|87139.3|87193.6|87143.6|87189.2|87139.2|29
1628652240000|2021-08-11 03:24:00|87189.6|87139.6|87195.6|87145.6|87198.1|87148.1|87189.6|87139.6|39
1628652250000|2021-08-11 03:24:10|87195.8|87145.8|87195.4|87145.4|87195.8|87145.8|87194.1|87144.1|11
1628652260000|2021-08-11 03:24:20|87195.3|87145.3|87192.2|87142.2|87196.9|87146.9|87190.4|87140.4|17
1628652270000|2021-08-11 03:24:30|87191.5|87141.5|87191.5|87141.5|87194.2|87144.2|87187.7|87137.7|18
1628652280000|2021-08-11 03:24:40|87193.7|87143.7|87193.8|87143.8|87194.7|87144.7|87193.3|87143.3|43
1628652290000|2021-08-11 03:24:50|87193.9|87143.9|87193.6|87143.6|87195.1|87145.1|87193.5|87143.5|33
1628652300000|2021-08-11 03:25:00|87193.7|87143.7|87192.3|87142.3|87194.7|87144.7|87188.4|87138.4|40
1628652310000|2021-08-11 03:25:10|87193.1|87143.1|87190.6|87140.6|87193.9|87143.9|87190|87140|22
1628652320000|2021-08-11 03:25:20|87190.2|87140.2|87192.6|87142.6|87192.6|87142.6|87190.2|87140.2|15
1628652330000|2021-08-11 03:25:30|87191.5|87141.5|87191.5|87141.5|87191.8|87141.8|87191.5|87141.5|5
1628652340000|2021-08-11 03:25:40|87191.1|87141.1|87189.7|87139.7|87191.6|87141.6|87187.7|87137.7|38
1628652350000|2021-08-11 03:25:50|87190.7|87140.7|87189.8|87139.8|87190.7|87140.7|87188.7|87138.7|53
1628652360000|2021-08-11 03:26:00|87189.1|87139.1|87189.6|87139.6|87190|87140|87187.5|87137.5|26
1628652370000|2021-08-11 03:26:10|87188.9|87138.9|87189.3|87139.3|87190.9|87140.9|87187.9|87137.9|23
1628652380000|2021-08-11 03:26:20|87190|87140|87189.3|87139.3|87190|87140|87187.5|87137.5|20
1628652390000|2021-08-11 03:26:30|87190.4|87140.4|87190|87140|87190.7|87140.7|87188.7|87138.7|14
1628652400000|2021-08-11 03:26:40|87189.7|87139.7|87190|87140|87190.9|87140.9|87187.9|87137.9|20
1628652410000|2021-08-11 03:26:50|87189.2|87139.2|87189.8|87139.8|87189.8|87139.8|87187.5|87137.5|21
1628652420000|2021-08-11 03:27:00|87188.5|87138.5|87189.6|87139.6|87189.9|87139.9|87188.1|87138.1|11
1628652430000|2021-08-11 03:27:10|87190.1|87140.1|87189.4|87139.4|87192.8|87142.8|87189|87139|12
1628652440000|2021-08-11 03:27:20|87188.9|87138.9|87190.7|87140.7|87190.8|87140.8|87188.9|87138.9|11
1628652450000|2021-08-11 03:27:30|87190.4|87140.4|87190.3|87140.3|87191.3|87141.3|87189.1|87139.1|12
1628652460000|2021-08-11 03:27:40|87191.8|87141.8|87189.7|87139.7|87191.8|87141.8|87189.1|87139.1|22
1628652470000|2021-08-11 03:27:50|87190.1|87140.1|87192.1|87142.1|87192.4|87142.4|87190|87140|14
1628652480000|2021-08-11 03:28:00|87191.8|87141.8|87191.5|87141.5|87191.8|87141.8|87191|87141|12
1628652490000|2021-08-11 03:28:10|87190.7|87140.7|87190.5|87140.5|87191.6|87141.6|87190.1|87140.1|15
1628652500000|2021-08-11 03:28:20|87191.4|87141.4|87193.1|87143.1|87193.7|87143.7|87191.3|87141.3|22
1628652510000|2021-08-11 03:28:30|87192.6|87142.6|87195.7|87145.7|87195.7|87145.7|87191.8|87141.8|11
1628652520000|2021-08-11 03:28:40|87196.6|87146.6|87197|87147|87199.1|87149.1|87193.5|87143.5|21
1628652530000|2021-08-11 03:28:50|87197.1|87147.1|87195.5|87145.5|87197.1|87147.1|87194.3|87144.3|25
1628652540000|2021-08-11 03:29:00|87195.4|87145.4|87196.4|87146.4|87196.4|87146.4|87194.7|87144.7|30
1628652550000|2021-08-11 03:29:10|87196.2|87146.2|87195.3|87145.3|87196.8|87146.8|87194.4|87144.4|17
1628652560000|2021-08-11 03:29:20|87196.4|87146.4|87198.5|87148.5|87199.4|87149.4|87195.6|87145.6|30
1628652570000|2021-08-11 03:29:30|87197.9|87147.9|87197.7|87147.7|87198.2|87148.2|87197.2|87147.2|13
1628652580000|2021-08-11 03:29:40|87196.8|87146.8|87198.7|87148.7|87199.9|87149.9|87196.8|87146.8|12
1628652590000|2021-08-11 03:29:50|87197.8|87147.8|87203.2|87153.2|87203.2|87153.2|87197.8|87147.8|8
1628652600000|2021-08-11 03:30:00|87197.6|87147.6|87204.5|87154.5|87204.7|87154.7|87196.9|87146.9|41
1628652610000|2021-08-11 03:30:10|87204.7|87154.7|87201.8|87151.8|87204.7|87154.7|87200.8|87150.8|21
1628652620000|2021-08-11 03:30:20|87202.7|87152.7|87200.3|87150.3|87202.8|87152.8|87200.3|87150.3|15
1628652630000|2021-08-11 03:30:30|87200.5|87150.5|87200.8|87150.8|87202.3|87152.3|87199.6|87149.6|19
1628652640000|2021-08-11 03:30:40|87200.5|87150.5|87199.9|87149.9|87201.9|87151.9|87199.2|87149.2|11
1628652650000|2021-08-11 03:30:50|87201.2|87151.2|87203.5|87153.5|87203.5|87153.5|87199.5|87149.5|14
1628652660000|2021-08-11 03:31:00|87200.8|87150.8|87200|87150|87201.5|87151.5|87199.7|87149.7|8
1628652670000|2021-08-11 03:31:10|87200.2|87150.2|87201.3|87151.3|87202.4|87152.4|87199|87149|14
1628652680000|2021-08-11 03:31:20|87203.7|87153.7|87199.1|87149.1|87203.7|87153.7|87198.7|87148.7|12
1628652690000|2021-08-11 03:31:30|87199.5|87149.5|87202.2|87152.2|87202.3|87152.3|87199.2|87149.2|8
1628652700000|2021-08-11 03:31:40|87201.6|87151.6|87201.8|87151.8|87202.4|87152.4|87199.3|87149.3|21
1628652710000|2021-08-11 03:31:50|87199.9|87149.9|87201.9|87151.9|87202.3|87152.3|87199.8|87149.8|14
1628652720000|2021-08-11 03:32:00|87202.2|87152.2|87201.7|87151.7|87202.7|87152.7|87201.4|87151.4|17
1628652730000|2021-08-11 03:32:10|87202.8|87152.8|87202.5|87152.5|87202.8|87152.8|87200|87150|11
1628652740000|2021-08-11 03:32:20|87200|87150|87202.8|87152.8|87202.8|87152.8|87199.5|87149.5|19
1628652750000|2021-08-11 03:32:30|87202.4|87152.4|87201.6|87151.6|87202.7|87152.7|87200.8|87150.8|8
1628652760000|2021-08-11 03:32:40|87200|87150|87202.2|87152.2|87204.6|87154.6|87200|87150|32
1628652770000|2021-08-11 03:32:50|87201.9|87151.9|87203.4|87153.4|87203.5|87153.5|87200.2|87150.2|21
1628652780000|2021-08-11 03:33:00|87203.9|87153.9|87205.1|87155.1|87205.9|87155.9|87203.1|87153.1|16
1628652790000|2021-08-11 03:33:10|87205.4|87155.4|87203|87153|87206.3|87156.3|87203|87153|23
1628652800000|2021-08-11 03:33:20|87203.9|87153.9|87202.5|87152.5|87205.8|87155.8|87202.5|87152.5|17
1628652810000|2021-08-11 03:33:30|87203.1|87153.1|87201.8|87151.8|87207.2|87157.2|87201.6|87151.6|40
1628652820000|2021-08-11 03:33:40|87202|87152|87203.4|87153.4|87203.6|87153.6|87201.6|87151.6|16
1628652830000|2021-08-11 03:33:50|87202.7|87152.7|87204.4|87154.4|87206.2|87156.2|87197.8|87147.8|46
1628652840000|2021-08-11 03:34:00|87205.6|87155.6|87203.7|87153.7|87205.6|87155.6|87200.8|87150.8|44
1628652850000|2021-08-11 03:34:10|87204.8|87154.8|87204.4|87154.4|87205.4|87155.4|87202.8|87152.8|22
1628652860000|2021-08-11 03:34:20|87205.1|87155.1|87204.7|87154.7|87205.2|87155.2|87202.5|87152.5|18
1628652870000|2021-08-11 03:34:30|87205|87155|87204.7|87154.7|87206|87156|87203.4|87153.4|16
1628652880000|2021-08-11 03:34:40|87204.3|87154.3|87204.4|87154.4|87206.9|87156.9|87202.7|87152.7|12
1628652890000|2021-08-11 03:34:50|87203.5|87153.5|87205.3|87155.3|87205.3|87155.3|87201.9|87151.9|12
1628652900000|2021-08-11 03:35:00|87205|87155|87205.6|87155.6|87206.5|87156.5|87204.8|87154.8|24
1628652910000|2021-08-11 03:35:10|87203.7|87153.7|87206.3|87156.3|87207.2|87157.2|87203.7|87153.7|11
1628652920000|2021-08-11 03:35:20|87207|87157|87204.5|87154.5|87207.8|87157.8|87203.4|87153.4|25
1628652930000|2021-08-11 03:35:30|87207.1|87157.1|87205.2|87155.2|87209.9|87159.9|87199.3|87149.3|25
1628652940000|2021-08-11 03:35:40|87205.1|87155.1|87205.8|87155.8|87206.2|87156.2|87200.4|87150.4|64
1628652950000|2021-08-11 03:35:50|87204.5|87154.5|87205.3|87155.3|87206.7|87156.7|87200.5|87150.5|47
1628652960000|2021-08-11 03:36:00|87205|87155|87206.6|87156.6|87206.6|87156.6|87203.2|87153.2|24
1628652970000|2021-08-11 03:36:10|87205.8|87155.8|87203.6|87153.6|87206.3|87156.3|87203|87153|18
1628652980000|2021-08-11 03:36:20|87205.8|87155.8|87208|87158|87208.6|87158.6|87200.9|87150.9|17
1628652990000|2021-08-11 03:36:30|87206.9|87156.9|87204.2|87154.2|87207.8|87157.8|87203.5|87153.5|25
1628653000000|2021-08-11 03:36:40|87203.6|87153.6|87204.7|87154.7|87207.5|87157.5|87200.3|87150.3|56
1628653010000|2021-08-11 03:36:50|87203.7|87153.7|87204.5|87154.5|87206|87156|87202.7|87152.7|12
1628653020000|2021-08-11 03:37:00|87205.4|87155.4|87206.6|87156.6|87208|87158|87202.7|87152.7|27
1628653030000|2021-08-11 03:37:10|87206.4|87156.4|87203.8|87153.8|87206.4|87156.4|87203.6|87153.6|11
1628653040000|2021-08-11 03:37:20|87203.6|87153.6|87201.9|87151.9|87206|87156|87199.8|87149.8|38
1628653050000|2021-08-11 03:37:30|87201.2|87151.2|87205.7|87155.7|87206.8|87156.8|87201.2|87151.2|49
1628653060000|2021-08-11 03:37:40|87205.6|87155.6|87204.5|87154.5|87205.8|87155.8|87203.8|87153.8|31
1628653070000|2021-08-11 03:37:50|87205.1|87155.1|87199.7|87149.7|87205.8|87155.8|87198.1|87148.1|42
1628653080000|2021-08-11 03:38:00|87198.4|87148.4|87200.2|87150.2|87203.8|87153.8|87197|87147|30
1628653090000|2021-08-11 03:38:10|87200.1|87150.1|87201.6|87151.6|87203.2|87153.2|87199.6|87149.6|20
1628653100000|2021-08-11 03:38:20|87203.4|87153.4|87202.4|87152.4|87203.7|87153.7|87198.5|87148.5|22
1628653110000|2021-08-11 03:38:30|87201.7|87151.7|87200.5|87150.5|87203.1|87153.1|87197.1|87147.1|32
1628653120000|2021-08-11 03:38:40|87199.5|87149.5|87202.3|87152.3|87202.4|87152.4|87199.5|87149.5|13
1628653130000|2021-08-11 03:38:50|87202.7|87152.7|87192.7|87122.2|87202.7|87152.7|87181.6|87114.8|45
1628653140000|2021-08-11 03:39:00|87189.7|87118.1|87196.5|87146.5|87210|87147.3|87177.6|87116.1|74
1628653150000|2021-08-11 03:39:10|87198|87148|87196.8|87146.8|87198.5|87148.5|87194.8|87144.8|35
1628653160000|2021-08-11 03:39:20|87196.4|87146.4|87199.3|87149.3|87202.1|87152.1|87196.2|87146.2|30
1628653170000|2021-08-11 03:39:30|87199.8|87149.8|87201.2|87151.2|87201.7|87151.7|87193.5|87143.5|31
1628653180000|2021-08-11 03:39:40|87199.1|87149.1|87201.6|87151.6|87202.6|87152.6|87192.8|87142.8|35
1628653190000|2021-08-11 03:39:50|87200|87150|87198|87148|87200|87150|87194.4|87144.4|16
1628653200000|2021-08-11 03:40:00|87198.4|87148.4|87205.7|87155.7|87207.6|87157.6|87198.4|87148.4|54
1628653210000|2021-08-11 03:40:10|87204.4|87154.4|87204.4|87154.4|87207.7|87157.7|87204.1|87154.1|21
1628653220000|2021-08-11 03:40:20|87204.7|87154.7|87204.1|87154.1|87206.7|87156.7|87204.1|87154.1|35
1628653230000|2021-08-11 03:40:30|87204.5|87154.5|87204.2|87154.2|87208.5|87158.5|87200.3|87150.3|51
1628653240000|2021-08-11 03:40:40|87203.7|87153.7|87203.7|87153.7|87205.7|87155.7|87203.2|87153.2|18
1628653250000|2021-08-11 03:40:50|87204.5|87154.5|87202.7|87152.7|87207.5|87157.5|87201.1|87151.1|20
1628653260000|2021-08-11 03:41:00|87206.9|87156.9|87201.8|87151.8|87207.8|87157.8|87199.9|87149.9|45
1628653270000|2021-08-11 03:41:10|87201.6|87151.6|87202.3|87152.3|87202.6|87152.6|87200.2|87150.2|11
1628653280000|2021-08-11 03:41:20|87202.7|87152.7|87203.9|87153.9|87206.7|87156.7|87200.8|87150.8|21
1628653290000|2021-08-11 03:41:30|87204.7|87154.7|87201.9|87151.9|87208.9|87158.9|87201.7|87151.7|17
1628653300000|2021-08-11 03:41:40|87203.9|87153.9|87204.3|87154.3|87207.8|87157.8|87203.2|87153.2|20
1628653310000|2021-08-11 03:41:50|87203.4|87153.4|87193.8|87122.4|87204.5|87154.5|87180.1|87115.7|71
1628653320000|2021-08-11 03:42:00|87194|87122.6|87201.6|87151.6|87210|87152.4|87180.8|87114.3|68
1628653330000|2021-08-11 03:42:10|87196.4|87146.4|87200.5|87150.5|87201.1|87151.1|87195.7|87145.7|39
1628653340000|2021-08-11 03:42:20|87201|87151|87197.6|87147.6|87201|87151|87197.6|87147.6|12
1628653350000|2021-08-11 03:42:30|87198.6|87148.6|87200.2|87150.2|87201.8|87151.8|87192.9|87142.9|38
1628653360000|2021-08-11 03:42:40|87198.9|87148.9|87197.1|87147.1|87203.4|87153.4|87197.1|87147.1|26
1628653370000|2021-08-11 03:42:50|87197.7|87147.7|87199.9|87149.9|87201.2|87151.2|87196.4|87146.4|32
1628653380000|2021-08-11 03:43:00|87201.8|87151.8|87206.3|87156.3|87206.5|87156.5|87198.7|87148.7|51
1628653390000|2021-08-11 03:43:10|87207.2|87157.2|87201.2|87151.2|87207.2|87157.2|87198.8|87148.8|23
1628653400000|2021-08-11 03:43:20|87201.1|87151.1|87200.3|87150.3|87202.5|87152.5|87197.8|87147.8|21
1628653410000|2021-08-11 03:43:30|87200.5|87150.5|87202.8|87152.8|87204|87154|87197.7|87147.7|33
1628653420000|2021-08-11 03:43:40|87202.9|87152.9|87200.9|87150.9|87205.6|87155.6|87199.3|87149.3|28
1628653430000|2021-08-11 03:43:50|87204.1|87154.1|87201.2|87151.2|87204.1|87154.1|87199.2|87149.2|34
1628653440000|2021-08-11 03:44:00|87200|87150|87202|87152|87203|87153|87198.5|87148.5|36
1628653450000|2021-08-11 03:44:10|87201.3|87151.3|87202.2|87152.2|87203.7|87153.7|87200.8|87150.8|28
1628653460000|2021-08-11 03:44:20|87202.8|87152.8|87205.1|87155.1|87206.2|87156.2|87202|87152|14
1628653470000|2021-08-11 03:44:30|87204|87154|87203.4|87153.4|87205.3|87155.3|87202.3|87152.3|21
1628653480000|2021-08-11 03:44:40|87203.7|87153.7|87201.9|87151.9|87206.7|87156.7|87201.9|87151.9|22
1628653490000|2021-08-11 03:44:50|87206.1|87156.1|87203.6|87153.6|87207|87157|87203.1|87153.1|13
1628653500000|2021-08-11 03:45:00|87202.1|87152.1|87206.3|87156.3|87207.1|87157.1|87202.1|87152.1|12
1628653510000|2021-08-11 03:45:10|87205.5|87155.5|87205|87155|87207|87157|87201.3|87151.3|26
1628653520000|2021-08-11 03:45:20|87204.8|87154.8|87206|87156|87207.9|87157.9|87201.3|87151.3|20
1628653530000|2021-08-11 03:45:30|87205.3|87155.3|87203.9|87153.9|87206.2|87156.2|87203.9|87153.9|13
1628653540000|2021-08-11 03:45:40|87206.1|87156.1|87206.1|87156.1|87206.1|87156.1|87203.2|87153.2|14
1628653550000|2021-08-11 03:45:50|87205.7|87155.7|87210.7|87160.7|87211.8|87161.8|87205.7|87155.7|36
1628653560000|2021-08-11 03:46:00|87210.9|87160.9|87209.4|87159.4|87213.8|87163.8|87208|87158|33
1628653570000|2021-08-11 03:46:10|87207.8|87157.8|87208.4|87158.4|87208.4|87158.4|87206.9|87156.9|6
1628653580000|2021-08-11 03:46:20|87208.5|87158.5|87208.1|87158.1|87209.4|87159.4|87206.9|87156.9|10
1628653590000|2021-08-11 03:46:30|87209|87159|87209.1|87159.1|87209.5|87159.5|87207.7|87157.7|10
1628653600000|2021-08-11 03:46:40|87206.2|87156.2|87208.4|87158.4|87208.9|87158.9|87206.2|87156.2|10
1628653610000|2021-08-11 03:46:50|87208.3|87158.3|87206.3|87156.3|87211.5|87161.5|87206.3|87156.3|15
1628653620000|2021-08-11 03:47:00|87206.1|87156.1|87208.9|87158.9|87209.1|87159.1|87205.8|87155.8|13
1628653630000|2021-08-11 03:47:10|87206.5|87156.5|87207.7|87157.7|87209.5|87159.5|87205.8|87155.8|6
1628653640000|2021-08-11 03:47:20|87207.9|87157.9|87209.1|87159.1|87210.3|87160.3|87207.1|87157.1|12
1628653650000|2021-08-11 03:47:30|87208.7|87158.7|87208.2|87158.2|87209.1|87159.1|87206.8|87156.8|14
1628653660000|2021-08-11 03:47:40|87207.1|87157.1|87207.8|87157.8|87212.1|87162.1|87207.1|87157.1|12
1628653670000|2021-08-11 03:47:50|87209.3|87159.3|87214.8|87164.8|87214.8|87164.8|87208|87158|17
1628653680000|2021-08-11 03:48:00|87215.2|87165.2|87213.4|87163.4|87215.9|87165.9|87212.6|87162.6|19
1628653690000|2021-08-11 03:48:10|87212.7|87162.7|87214.3|87164.3|87214.3|87164.3|87210.8|87160.8|17
1628653700000|2021-08-11 03:48:20|87214.1|87164.1|87215.6|87165.6|87215.7|87165.7|87212.6|87162.6|14
1628653710000|2021-08-11 03:48:30|87215.3|87165.3|87213.4|87163.4|87215.3|87165.3|87213.4|87163.4|5
1628653720000|2021-08-11 03:48:40|87214.2|87164.2|87214.1|87164.1|87214.3|87164.3|87213.7|87163.7|13
1628653730000|2021-08-11 03:48:50|87212.7|87162.7|87215|87165|87218.3|87168.3|87211.7|87161.7|17
1628653740000|2021-08-11 03:49:00|87214.3|87164.3|87214.3|87164.3|87217.1|87167.1|87214.2|87164.2|26
1628653750000|2021-08-11 03:49:10|87214.9|87164.9|87216.9|87166.9|87216.9|87166.9|87213.7|87163.7|18
1628653760000|2021-08-11 03:49:20|87217.2|87167.2|87219|87169|87220.2|87170.2|87216.6|87166.6|24
1628653770000|2021-08-11 03:49:30|87218.5|87168.5|87217.7|87167.7|87219.8|87169.8|87217.7|87167.7|12
1628653780000|2021-08-11 03:49:40|87217.9|87167.9|87219.2|87169.2|87221.3|87171.3|87217.9|87167.9|15
1628653790000|2021-08-11 03:49:50|87219.9|87169.9|87217.8|87167.8|87219.9|87169.9|87217.6|87167.6|10
1628653800000|2021-08-11 03:50:00|87226.1|87176.1|87217.5|87167.5|87226.1|87176.1|87216.4|87166.4|18
1628653810000|2021-08-11 03:50:10|87217.8|87167.8|87216.7|87166.7|87219.3|87169.3|87216.7|87166.7|23
1628653820000|2021-08-11 03:50:20|87217.4|87167.4|87218|87168|87218.9|87168.9|87217.4|87167.4|10
1628653830000|2021-08-11 03:50:30|87216.6|87166.6|87219.4|87169.4|87220.5|87170.5|87216.6|87166.6|14
1628653840000|2021-08-11 03:50:40|87219.5|87169.5|87218.3|87168.3|87219.5|87169.5|87217.1|87167.1|10
1628653850000|2021-08-11 03:50:50|87218|87168|87218.7|87168.7|87219|87169|87215.8|87165.8|13
1628653860000|2021-08-11 03:51:00|87219|87169|87218.1|87168.1|87223.9|87173.9|87217|87167|13
1628653870000|2021-08-11 03:51:10|87217.2|87167.2|87217.7|87167.7|87218.6|87168.6|87217.1|87167.1|16
1628653880000|2021-08-11 03:51:20|87216.2|87166.2|87215.3|87165.3|87217.2|87167.2|87215|87165|7
1628653890000|2021-08-11 03:51:30|87217|87167|87220|87170|87221.9|87171.9|87217|87167|22
1628653900000|2021-08-11 03:51:40|87217.3|87167.3|87221.9|87171.9|87224.3|87174.3|87217.3|87167.3|30
1628653910000|2021-08-11 03:51:50|87220.2|87170.2|87222.9|87172.9|87224|87174|87220.2|87170.2|13
1628653920000|2021-08-11 03:52:00|87221.9|87171.9|87224.3|87174.3|87225.6|87175.6|87221.9|87171.9|17
1628653930000|2021-08-11 03:52:10|87224.2|87174.2|87222.9|87172.9|87225.6|87175.6|87222.9|87172.9|15
1628653940000|2021-08-11 03:52:20|87223.8|87173.8|87223.7|87173.7|87224.9|87174.9|87222.9|87172.9|14
1628653950000|2021-08-11 03:52:30|87225.5|87175.5|87222.7|87172.7|87226.6|87176.6|87220.5|87170.5|26
1628653960000|2021-08-11 03:52:40|87222.3|87172.3|87225.5|87175.5|87226.8|87176.8|87222.3|87172.3|15
1628653970000|2021-08-11 03:52:50|87224.4|87174.4|87226.9|87176.9|87228.2|87178.2|87224.4|87174.4|29
1628653980000|2021-08-11 03:53:00|87227.6|87177.6|87226.9|87176.9|87228.2|87178.2|87226.6|87176.6|9
1628653990000|2021-08-11 03:53:10|87225.8|87175.8|87227.1|87177.1|87228.8|87178.8|87225.2|87175.2|20
1628654000000|2021-08-11 03:53:20|87227.2|87177.2|87226.9|87176.9|87227.5|87177.5|87225.3|87175.3|19
1628654010000|2021-08-11 03:53:30|87227.5|87177.5|87223.3|87173.3|87231.5|87181.5|87223.3|87173.3|22
1628654020000|2021-08-11 03:53:40|87223.7|87173.7|87221.9|87171.9|87227.4|87177.4|87220.9|87170.9|30
1628654030000|2021-08-11 03:53:50|87223.6|87173.6|87222.7|87172.7|87224.5|87174.5|87222|87172|20
1628654040000|2021-08-11 03:54:00|87226.8|87176.8|87226|87176|87227.1|87177.1|87226|87176|7
1628654050000|2021-08-11 03:54:10|87224.6|87174.6|87223.2|87173.2|87225.6|87175.6|87221.8|87171.8|18
1628654060000|2021-08-11 03:54:20|87223.3|87173.3|87222.8|87172.8|87223.8|87173.8|87222.2|87172.2|11
1628654070000|2021-08-11 03:54:30|87225.5|87175.5|87223.9|87173.9|87225.5|87175.5|87223.9|87173.9|19
1628654080000|2021-08-11 03:54:40|87224.2|87174.2|87226.2|87176.2|87226.9|87176.9|87224.2|87174.2|13
1628654090000|2021-08-11 03:54:50|87227.2|87177.2|87226.1|87176.1|87227.8|87177.8|87220.4|87170.4|24
1628654100000|2021-08-11 03:55:00|87227.5|87177.5|87223.7|87173.7|87227.5|87177.5|87221.5|87171.5|36
1628654110000|2021-08-11 03:55:10|87224|87174|87222.8|87172.8|87224.8|87174.8|87222.8|87172.8|20
1628654120000|2021-08-11 03:55:20|87223.4|87173.4|87224.7|87174.7|87225.4|87175.4|87222.5|87172.5|21
1628654130000|2021-08-11 03:55:30|87223.8|87173.8|87221.7|87171.7|87223.9|87173.9|87220.7|87170.7|25
1628654140000|2021-08-11 03:55:40|87221.4|87171.4|87220|87170|87222.9|87172.9|87217.9|87167.9|27
1628654150000|2021-08-11 03:55:50|87220.4|87170.4|87221.6|87171.6|87221.6|87171.6|87218.3|87168.3|19
1628654160000|2021-08-11 03:56:00|87220.8|87170.8|87219.5|87169.5|87221.3|87171.3|87219.3|87169.3|11
1628654170000|2021-08-11 03:56:10|87219.8|87169.8|87220|87170|87221|87171|87219.3|87169.3|21
1628654180000|2021-08-11 03:56:20|87220.3|87170.3|87216.6|87166.6|87222.1|87172.1|87216.5|87166.5|33
1628654190000|2021-08-11 03:56:30|87219.3|87169.3|87217.7|87167.7|87219.4|87169.4|87216.8|87166.8|23
1628654200000|2021-08-11 03:56:40|87217.6|87167.6|87215.8|87165.8|87218.2|87168.2|87215.7|87165.7|20
1628654210000|2021-08-11 03:56:50|87216|87166|87218.2|87168.2|87219.1|87169.1|87216|87166|20
1628654220000|2021-08-11 03:57:00|87218.1|87168.1|87221.3|87171.3|87221.3|87171.3|87217.4|87167.4|17
1628654230000|2021-08-11 03:57:10|87222.1|87172.1|87222.6|87172.6|87223.5|87173.5|87221.2|87171.2|12
1628654240000|2021-08-11 03:57:20|87221.4|87171.4|87223.8|87173.8|87223.8|87173.8|87221.4|87171.4|11
1628654250000|2021-08-11 03:57:30|87223.1|87173.1|87222.2|87172.2|87223.2|87173.2|87221.7|87171.7|7
1628654260000|2021-08-11 03:57:40|87221.4|87171.4|87221.7|87171.7|87224.9|87174.9|87219.2|87169.2|19
1628654270000|2021-08-11 03:57:50|87220.1|87170.1|87222.7|87172.7|87223|87173|87219.6|87169.6|23
1628654280000|2021-08-11 03:58:00|87223.5|87173.5|87222.2|87172.2|87223.5|87173.5|87221.9|87171.9|21
1628654290000|2021-08-11 03:58:10|87222|87172|87222.9|87172.9|87226.6|87176.6|87222|87172|13
1628654300000|2021-08-11 03:58:20|87223.2|87173.2|87223.6|87173.6|87223.9|87173.9|87222.5|87172.5|15
1628654310000|2021-08-11 03:58:30|87221.7|87171.7|87221.9|87171.9|87227.9|87177.9|87221.2|87171.2|18
1628654320000|2021-08-11 03:58:40|87222.8|87172.8|87221.5|87171.5|87224|87174|87221.5|87171.5|6
1628654330000|2021-08-11 03:58:50|87227.7|87177.7|87222.7|87172.7|87227.7|87177.7|87219.8|87169.8|16
1628654340000|2021-08-11 03:59:00|87221.9|87171.9|87222.3|87172.3|87224.5|87174.5|87221.6|87171.6|21
1628654350000|2021-08-11 03:59:10|87222.1|87172.1|87224.5|87174.5|87226.4|87176.4|87222.1|87172.1|13
1628654360000|2021-08-11 03:59:20|87224.6|87174.6|87223.5|87173.5|87225|87175|87222.5|87172.5|12
1628654370000|2021-08-11 03:59:30|87223.8|87173.8|87225|87175|87227.5|87177.5|87222.2|87172.2|23
1628654380000|2021-08-11 03:59:40|87226|87176|87224.2|87174.2|87227.2|87177.2|87224.2|87174.2|17
1628654390000|2021-08-11 03:59:50|87224.1|87174.1|87223.6|87173.6|87225.1|87175.1|87223.6|87173.6|13
1628654400000|2021-08-11 04:00:00|87223.4|87173.4|87223.7|87173.7|87224.5|87174.5|87222.1|87172.1|20
1628654410000|2021-08-11 04:00:10|87223|87173|87227.2|87177.2|87227.3|87177.3|87222.9|87172.9|19
1628654420000|2021-08-11 04:00:20|87225.9|87175.9|87226.1|87176.1|87226.5|87176.5|87223.5|87173.5|16
1628654430000|2021-08-11 04:00:30|87226.2|87176.2|87226.6|87176.6|87227|87177|87225.4|87175.4|17
1628654440000|2021-08-11 04:00:40|87226.5|87176.5|87226.6|87176.6|87228.4|87178.4|87226|87176|12
1628654450000|2021-08-11 04:00:50|87226.8|87176.8|87225.5|87175.5|87227.6|87177.6|87223.2|87173.2|18
1628654460000|2021-08-11 04:01:00|87226.1|87176.1|87223.4|87173.4|87227.8|87177.8|87221.4|87171.4|22
1628654470000|2021-08-11 04:01:10|87222.8|87172.8|87220.3|87170.3|87223.2|87173.2|87220.2|87170.2|19
1628654480000|2021-08-11 04:01:20|87220|87170|87219.8|87169.8|87220.9|87170.9|87217.4|87167.4|27
1628654490000|2021-08-11 04:01:30|87219.9|87169.9|87219.1|87169.1|87221.6|87171.6|87218.1|87168.1|27
1628654500000|2021-08-11 04:01:40|87218.2|87168.2|87220.8|87170.8|87220.8|87170.8|87217.4|87167.4|23
1628654510000|2021-08-11 04:01:50|87219.3|87169.3|87219.1|87169.1|87220.1|87170.1|87216.7|87166.7|33
1628654520000|2021-08-11 04:02:00|87218.7|87168.7|87218.2|87168.2|87220.2|87170.2|87218.2|87168.2|25
1628654530000|2021-08-11 04:02:10|87218.3|87168.3|87215|87165|87219.1|87169.1|87214.3|87164.3|25
1628654540000|2021-08-11 04:02:20|87216.1|87166.1|87216.3|87166.3|87217.4|87167.4|87214.3|87164.3|9
1628654550000|2021-08-11 04:02:30|87217.1|87167.1|87217.4|87167.4|87217.5|87167.5|87213.8|87163.8|17
1628654560000|2021-08-11 04:02:40|87217.1|87167.1|87213.7|87163.7|87217.1|87167.1|87213.2|87163.2|29
1628654570000|2021-08-11 04:02:50|87212.4|87162.4|87214.2|87164.2|87218.3|87168.3|87212.4|87162.4|7
1628654580000|2021-08-11 04:03:00|87214.1|87164.1|87212.9|87162.9|87215.8|87165.8|87212.8|87162.8|18
1628654590000|2021-08-11 04:03:10|87213.1|87163.1|87214.6|87164.6|87214.9|87164.9|87211.1|87161.1|14
1628654600000|2021-08-11 04:03:20|87215.8|87165.8|87216|87166|87216.3|87166.3|87214.8|87164.8|18
1628654610000|2021-08-11 04:03:30|87216.6|87166.6|87216.6|87166.6|87218.1|87168.1|87214.5|87164.5|16
1628654620000|2021-08-11 04:03:40|87218.6|87168.6|87215.5|87165.5|87218.7|87168.7|87215.2|87165.2|18
1628654630000|2021-08-11 04:03:50|87215.6|87165.6|87216.4|87166.4|87217.1|87167.1|87215.4|87165.4|12
1628654640000|2021-08-11 04:04:00|87216.7|87166.7|87213.9|87163.9|87217.1|87167.1|87213.9|87163.9|18
1628654650000|2021-08-11 04:04:10|87216.2|87166.2|87215|87165|87216.8|87166.8|87212.8|87162.8|18
1628654660000|2021-08-11 04:04:20|87219|87169|87212.8|87162.8|87219|87169|87212.8|87162.8|12
1628654670000|2021-08-11 04:04:30|87213.5|87163.5|87214|87164|87215.4|87165.4|87212.7|87162.7|14
1628654680000|2021-08-11 04:04:40|87219|87169|87215.5|87165.5|87219|87169|87215.1|87165.1|10
1628654690000|2021-08-11 04:04:50|87216.5|87166.5|87216.6|87166.6|87217.6|87167.6|87215.5|87165.5|13
1628654700000|2021-08-11 04:05:00|87214.9|87164.9|87215.6|87165.6|87215.9|87165.9|87214.7|87164.7|8
1628654710000|2021-08-11 04:05:10|87215.2|87165.2|87215.9|87165.9|87217.3|87167.3|87213.3|87163.3|20
1628654720000|2021-08-11 04:05:20|87214.3|87164.3|87214.4|87164.4|87217.1|87167.1|87213.8|87163.8|18
1628654730000|2021-08-11 04:05:30|87214.6|87164.6|87216.5|87166.5|87216.5|87166.5|87213.5|87163.5|9
1628654740000|2021-08-11 04:05:40|87216.7|87166.7|87216.5|87166.5|87219.9|87169.9|87216|87166|9
1628654750000|2021-08-11 04:05:50|87217.9|87167.9|87218.1|87168.1|87218.2|87168.2|87214.6|87164.6|9
1628654760000|2021-08-11 04:06:00|87217.6|87167.6|87213.7|87163.7|87218.9|87168.9|87212.1|87162.1|19
1628654770000|2021-08-11 04:06:10|87217.3|87167.3|87214.6|87164.6|87217.3|87167.3|87214.1|87164.1|12
1628654780000|2021-08-11 04:06:20|87213.8|87163.8|87215.8|87165.8|87217.2|87167.2|87213.7|87163.7|19
1628654790000|2021-08-11 04:06:30|87216|87166|87214.1|87164.1|87216|87166|87213.1|87163.1|19
1628654800000|2021-08-11 04:06:40|87215.3|87165.3|87213.7|87163.7|87215.3|87165.3|87211.7|87161.7|19
1628654810000|2021-08-11 04:06:50|87212|87162|87217.4|87167.4|87218.3|87168.3|87211.9|87161.9|6
1628654820000|2021-08-11 04:07:00|87212.9|87162.9|87214|87164|87214|87164|87212.2|87162.2|4
1628654830000|2021-08-11 04:07:10|87213.5|87163.5|87213.7|87163.7|87213.7|87163.7|87210.9|87160.9|7
1628654840000|2021-08-11 04:07:20|87214|87164|87221.1|87171.1|87222.6|87172.6|87213.2|87163.2|45
1628654850000|2021-08-11 04:07:30|87222.5|87172.5|87219.4|87169.4|87222.6|87172.6|87219.1|87169.1|8
1628654860000|2021-08-11 04:07:40|87219.7|87169.7|87219.7|87169.7|87220.2|87170.2|87218.9|87168.9|6
1628654870000|2021-08-11 04:07:50|87220.1|87170.1|87222.3|87172.3|87224.3|87174.3|87220.1|87170.1|30
1628654880000|2021-08-11 04:08:00|87221.9|87171.9|87222.8|87172.8|87224.3|87174.3|87221.6|87171.6|38
1628654890000|2021-08-11 04:08:10|87222.7|87172.7|87224.1|87174.1|87225.4|87175.4|87221.5|87171.5|21
1628654900000|2021-08-11 04:08:20|87223.8|87173.8|87222.8|87172.8|87224.1|87174.1|87219.3|87169.3|34
1628654910000|2021-08-11 04:08:30|87223|87173|87221.9|87171.9|87223.3|87173.3|87220.6|87170.6|29
1628654920000|2021-08-11 04:08:40|87221.7|87171.7|87223|87173|87224.2|87174.2|87221.6|87171.6|23
1628654930000|2021-08-11 04:08:50|87222.5|87172.5|87222.1|87172.1|87224.1|87174.1|87221.7|87171.7|22
1628654940000|2021-08-11 04:09:00|87222.6|87172.6|87219.4|87169.4|87223.8|87173.8|87219.4|87169.4|16
1628654950000|2021-08-11 04:09:10|87219.9|87169.9|87218.8|87168.8|87222|87172|87216.2|87166.2|17
1628654960000|2021-08-11 04:09:20|87219|87169|87219.3|87169.3|87220.4|87170.4|87218.2|87168.2|10
1628654970000|2021-08-11 04:09:30|87220|87170|87219.7|87169.7|87220.8|87170.8|87216.2|87166.2|15
1628654980000|2021-08-11 04:09:40|87219.5|87169.5|87217.1|87167.1|87220.2|87170.2|87217.1|87167.1|9
1628654990000|2021-08-11 04:09:50|87219.3|87169.3|87218.3|87168.3|87220.2|87170.2|87218.1|87168.1|11
1628655000000|2021-08-11 04:10:00|87218.7|87168.7|87217.7|87167.7|87224|87174|87216.9|87166.9|15
1628655010000|2021-08-11 04:10:10|87217.8|87167.8|87218.7|87168.7|87219.6|87169.6|87217.6|87167.6|15
1628655020000|2021-08-11 04:10:20|87217.9|87167.9|87219.5|87169.5|87219.5|87169.5|87217.2|87167.2|9
1628655030000|2021-08-11 04:10:30|87218.4|87168.4|87220.1|87170.1|87222.3|87172.3|87218.4|87168.4|6
1628655040000|2021-08-11 04:10:40|87221.3|87171.3|87219.3|87169.3|87221.3|87171.3|87217.5|87167.5|18
1628655050000|2021-08-11 04:10:50|87218.5|87168.5|87219.5|87169.5|87223.8|87173.8|87218.5|87168.5|9
1628655060000|2021-08-11 04:11:00|87218.2|87168.2|87219.5|87169.5|87220.5|87170.5|87218.2|87168.2|15
1628655070000|2021-08-11 04:11:10|87220.7|87170.7|87220.2|87170.2|87221.5|87171.5|87217.3|87167.3|18
1628655080000|2021-08-11 04:11:20|87220.3|87170.3|87218.5|87168.5|87220.3|87170.3|87218.5|87168.5|15
1628655090000|2021-08-11 04:11:30|87218.7|87168.7|87220.4|87170.4|87220.4|87170.4|87218|87168|11
1628655100000|2021-08-11 04:11:40|87220.6|87170.6|87219.1|87169.1|87220.9|87170.9|87216.5|87166.5|10
1628655110000|2021-08-11 04:11:50|87218.1|87168.1|87216.8|87166.8|87219.3|87169.3|87216.4|87166.4|13
1628655120000|2021-08-11 04:12:00|87217|87167|87219|87169|87220.3|87170.3|87217|87167|13
1628655130000|2021-08-11 04:12:10|87218.6|87168.6|87219.4|87169.4|87221.6|87171.6|87216.9|87166.9|17
1628655140000|2021-08-11 04:12:20|87218.9|87168.9|87221.4|87171.4|87221.7|87171.7|87218|87168|18
1628655150000|2021-08-11 04:12:30|87220.9|87170.9|87216.7|87166.7|87221.6|87171.6|87216.7|87166.7|11
1628655160000|2021-08-11 04:12:40|87217.2|87167.2|87217.7|87167.7|87218.5|87168.5|87216.1|87166.1|19
1628655170000|2021-08-11 04:12:50|87217.2|87167.2|87217.1|87167.1|87217.9|87167.9|87215.5|87165.5|25
1628655180000|2021-08-11 04:13:00|87217.2|87167.2|87216.9|87166.9|87218.5|87168.5|87215.6|87165.6|11
1628655190000|2021-08-11 04:13:10|87218.5|87168.5|87218.5|87168.5|87218.5|87168.5|87213.9|87163.9|13
1628655200000|2021-08-11 04:13:20|87218.1|87168.1|87215.7|87165.7|87218.9|87168.9|87215.7|87165.7|8
1628655210000|2021-08-11 04:13:30|87214.4|87164.4|87217.2|87167.2|87217.2|87167.2|87212.7|87162.7|23
1628655220000|2021-08-11 04:13:40|87216.6|87166.6|87215.4|87165.4|87216.6|87166.6|87214|87164|20
1628655230000|2021-08-11 04:13:50|87215.2|87165.2|87215.6|87165.6|87216.8|87166.8|87213.8|87163.8|28
1628655240000|2021-08-11 04:14:00|87216.2|87166.2|87216.5|87166.5|87216.5|87166.5|87214.3|87164.3|22
1628655250000|2021-08-11 04:14:10|87216.6|87166.6|87214.9|87164.9|87219|87169|87214.7|87164.7|21
1628655260000|2021-08-11 04:14:20|87215.2|87165.2|87216.2|87166.2|87216.9|87166.9|87214.8|87164.8|22
1628655270000|2021-08-11 04:14:30|87214.6|87164.6|87214.7|87164.7|87216.7|87166.7|87214.4|87164.4|24
1628655280000|2021-08-11 04:14:40|87212.8|87162.8|87215.2|87165.2|87216.5|87166.5|87212.7|87162.7|15
1628655290000|2021-08-11 04:14:50|87214.6|87164.6|87215.2|87165.2|87215.6|87165.6|87213.5|87163.5|27
1628655300000|2021-08-11 04:15:00|87214.7|87164.7|87215.6|87165.6|87217.8|87167.8|87214.7|87164.7|18
1628655310000|2021-08-11 04:15:10|87216|87166|87215.8|87165.8|87217.6|87167.6|87215|87165|12
1628655320000|2021-08-11 04:15:20|87214.9|87164.9|87213.6|87163.6|87217.8|87167.8|87213.6|87163.6|10
1628655330000|2021-08-11 04:15:30|87215.2|87165.2|87217.1|87167.1|87217.1|87167.1|87213.5|87163.5|11
1628655340000|2021-08-11 04:15:40|87217.2|87167.2|87214.8|87164.8|87220.1|87170.1|87213.4|87163.4|18
1628655350000|2021-08-11 04:15:50|87211.6|87161.6|87213|87163|87214|87164|87211.6|87161.6|14
1628655360000|2021-08-11 04:16:00|87212.3|87162.3|87215|87165|87217|87167|87212.3|87162.3|17
1628655370000|2021-08-11 04:16:10|87215.3|87165.3|87215.9|87165.9|87217.4|87167.4|87212.2|87162.2|29
1628655380000|2021-08-11 04:16:20|87215.8|87165.8|87212.7|87162.7|87216.1|87166.1|87211.4|87161.4|32
1628655390000|2021-08-11 04:16:30|87211.8|87161.8|87212.4|87162.4|87214.3|87164.3|87211.7|87161.7|26
1628655400000|2021-08-11 04:16:40|87212|87162|87208.9|87158.9|87212.4|87162.4|87208.9|87158.9|21
1628655410000|2021-08-11 04:16:50|87209.2|87159.2|87210.5|87160.5|87211.1|87161.1|87208.5|87158.5|19
1628655420000|2021-08-11 04:17:00|87210.3|87160.3|87212.7|87162.7|87212.7|87162.7|87209.7|87159.7|16
1628655430000|2021-08-11 04:17:10|87210.9|87160.9|87210|87160|87210.9|87160.9|87209.8|87159.8|8
1628655440000|2021-08-11 04:17:20|87210.7|87160.7|87210.3|87160.3|87215.5|87165.5|87209.5|87159.5|15
1628655450000|2021-08-11 04:17:30|87214.6|87164.6|87212|87162|87214.6|87164.6|87208.3|87158.3|24
1628655460000|2021-08-11 04:17:40|87211.6|87161.6|87211.2|87161.2|87212.8|87162.8|87209.9|87159.9|20
1628655470000|2021-08-11 04:17:50|87213|87163|87213.3|87163.3|87213.5|87163.5|87210.1|87160.1|16
1628655480000|2021-08-11 04:18:00|87212|87162|87212.3|87162.3|87212.3|87162.3|87204.4|87154.4|11
1628655490000|2021-08-11 04:18:10|87211.5|87161.5|87208.2|87158.2|87213.8|87163.8|87207.6|87157.6|13
1628655500000|2021-08-11 04:18:20|87206.3|87156.3|87210|87160|87210.9|87160.9|87206.3|87156.3|20
1628655510000|2021-08-11 04:18:30|87213.2|87163.2|87214.8|87164.8|87215.5|87165.5|87210.1|87160.1|30
1628655520000|2021-08-11 04:18:40|87215|87165|87212.9|87162.9|87217.1|87167.1|87212.8|87162.8|20
1628655530000|2021-08-11 04:18:50|87213.6|87163.6|87215|87165|87215|87165|87212.6|87162.6|17
1628655540000|2021-08-11 04:19:00|87214.3|87164.3|87216|87166|87217.1|87167.1|87213.1|87163.1|22
1628655550000|2021-08-11 04:19:10|87214.2|87164.2|87208.3|87158.3|87214.2|87164.2|87208.3|87158.3|23
1628655560000|2021-08-11 04:19:20|87208.2|87158.2|87210.6|87160.6|87210.9|87160.9|87206.2|87156.2|19
1628655570000|2021-08-11 04:19:30|87210|87160|87212.3|87162.3|87214.1|87164.1|87210|87160|9
1628655580000|2021-08-11 04:19:40|87211|87161|87210.6|87160.6|87211.8|87161.8|87209.5|87159.5|17
1628655590000|2021-08-11 04:19:50|87216.8|87166.8|87214.1|87164.1|87216.8|87166.8|87210.7|87160.7|9
1628655600000|2021-08-11 04:20:00|87215.2|87165.2|87212.6|87162.6|87215.2|87165.2|87211.2|87161.2|23
1628655610000|2021-08-11 04:20:10|87211|87161|87204|87154|87214.8|87164.8|87203.9|87153.9|20
1628655620000|2021-08-11 04:20:20|87201.3|87151.3|87209.2|87159.2|87209.8|87159.8|87201.3|87151.3|15
1628655630000|2021-08-11 04:20:30|87208.8|87158.8|87210.3|87160.3|87211.2|87161.2|87207.9|87157.9|7
1628655640000|2021-08-11 04:20:40|87209.9|87159.9|87211.9|87161.9|87213.1|87163.1|87207.4|87157.4|19
1628655650000|2021-08-11 04:20:50|87212.6|87162.6|87212.6|87162.6|87214|87164|87212|87162|19
1628655660000|2021-08-11 04:21:00|87213.1|87163.1|87213|87163|87214|87164|87211|87161|33
1628655670000|2021-08-11 04:21:10|87213.4|87163.4|87211.6|87161.6|87213.7|87163.7|87210.8|87160.8|28
1628655680000|2021-08-11 04:21:20|87211.8|87161.8|87210.9|87160.9|87215|87165|87210.4|87160.4|20
1628655690000|2021-08-11 04:21:30|87211.1|87161.1|87214.1|87164.1|87214.1|87164.1|87211.1|87161.1|24
1628655700000|2021-08-11 04:21:40|87213.3|87163.3|87212.1|87162.1|87213.9|87163.9|87211.1|87161.1|13
1628655710000|2021-08-11 04:21:50|87212.3|87162.3|87218.1|87168.1|87218.1|87168.1|87210.1|87160.1|23
1628655720000|2021-08-11 04:22:00|87217.6|87167.6|87215.3|87165.3|87217.6|87167.6|87210.6|87160.6|13
1628655730000|2021-08-11 04:22:10|87216.1|87166.1|87214|87164|87216.1|87166.1|87213.3|87163.3|11
1628655740000|2021-08-11 04:22:20|87214.9|87164.9|87210.8|87160.8|87214.9|87164.9|87209.1|87159.1|11
1628655750000|2021-08-11 04:22:30|87209.4|87159.4|87213.4|87163.4|87213.4|87163.4|87208.5|87158.5|12
1628655760000|2021-08-11 04:22:40|87211.7|87161.7|87210.4|87160.4|87212.9|87162.9|87208|87158|23
1628655770000|2021-08-11 04:22:50|87210.9|87160.9|87208.9|87158.9|87210.9|87160.9|87207.4|87157.4|8
1628655780000|2021-08-11 04:23:00|87208.3|87158.3|87207.6|87157.6|87213.4|87163.4|87207.6|87157.6|15
1628655790000|2021-08-11 04:23:10|87207.5|87157.5|87209.8|87159.8|87212.6|87162.6|87207.5|87157.5|15
1628655800000|2021-08-11 04:23:20|87208.9|87158.9|87210.6|87160.6|87212.4|87162.4|87208.9|87158.9|17
1628655810000|2021-08-11 04:23:30|87210.7|87160.7|87212.3|87162.3|87213.4|87163.4|87210.7|87160.7|12
1628655820000|2021-08-11 04:23:40|87208.1|87158.1|87211.1|87161.1|87212.2|87162.2|87208.1|87158.1|19
1628655830000|2021-08-11 04:23:50|87210.5|87160.5|87211.3|87161.3|87217.5|87167.5|87210.5|87160.5|21
1628655840000|2021-08-11 04:24:00|87210.4|87160.4|87210.9|87160.9|87211.6|87161.6|87209|87159|15
1628655850000|2021-08-11 04:24:10|87209.7|87159.7|87210|87160|87211.7|87161.7|87209.7|87159.7|18
1628655860000|2021-08-11 04:24:20|87210.9|87160.9|87212.8|87162.8|87214.3|87164.3|87210.3|87160.3|25
1628655870000|2021-08-11 04:24:30|87210.6|87160.6|87211.1|87161.1|87211.2|87161.2|87209.7|87159.7|11
1628655880000|2021-08-11 04:24:40|87208.3|87158.3|87213.1|87163.1|87214.4|87164.4|87208.3|87158.3|11
1628655890000|2021-08-11 04:24:50|87213.7|87163.7|87207.6|87157.6|87213.7|87163.7|87206.2|87156.2|22
1628655900000|2021-08-11 04:25:00|87208.7|87158.7|87211.2|87161.2|87214.3|87164.3|87208.7|87158.7|27
1628655910000|2021-08-11 04:25:10|87211.1|87161.1|87212.8|87162.8|87214.3|87164.3|87211.1|87161.1|28
1628655920000|2021-08-11 04:25:20|87212.3|87162.3|87212.2|87162.2|87214.1|87164.1|87212.2|87162.2|12
1628655930000|2021-08-11 04:25:30|87210.7|87160.7|87212.6|87162.6|87215|87165|87210.7|87160.7|15
1628655940000|2021-08-11 04:25:40|87213|87163|87211.8|87161.8|87213.3|87163.3|87211.3|87161.3|17
1628655950000|2021-08-11 04:25:50|87213.4|87163.4|87213.9|87163.9|87216.4|87166.4|87212.5|87162.5|7
1628655960000|2021-08-11 04:26:00|87213.1|87163.1|87214|87164|87215|87165|87210.6|87160.6|29
1628655970000|2021-08-11 04:26:10|87214.4|87164.4|87213.6|87163.6|87217|87167|87213.6|87163.6|25
1628655980000|2021-08-11 04:26:20|87215.5|87165.5|87215|87165|87215.7|87165.7|87213.8|87163.8|16
1628655990000|2021-08-11 04:26:30|87216.7|87166.7|87214.7|87164.7|87216.7|87166.7|87213.7|87163.7|8
1628656000000|2021-08-11 04:26:40|87213.5|87163.5|87212.7|87162.7|87215.2|87165.2|87212.3|87162.3|9
1628656010000|2021-08-11 04:26:50|87212.9|87162.9|87207.5|87157.5|87215.7|87165.7|87207|87157|32
1628656020000|2021-08-11 04:27:00|87207.7|87157.7|87211.5|87161.5|87212.6|87162.6|87206.8|87156.8|22
1628656030000|2021-08-11 04:27:10|87211.6|87161.6|87214.6|87164.6|87214.8|87164.8|87210.6|87160.6|24
1628656040000|2021-08-11 04:27:20|87212.7|87162.7|87213.9|87163.9|87214.7|87164.7|87211.9|87161.9|14
1628656050000|2021-08-11 04:27:30|87214|87164|87214.8|87164.8|87215.2|87165.2|87213.2|87163.2|20
1628656060000|2021-08-11 04:27:40|87215.6|87165.6|87214.4|87164.4|87215.6|87165.6|87213.5|87163.5|16
1628656070000|2021-08-11 04:27:50|87214.7|87164.7|87212.9|87162.9|87215.5|87165.5|87212.8|87162.8|14
1628656080000|2021-08-11 04:28:00|87213|87163|87216.6|87166.6|87217.6|87167.6|87213|87163|11
1628656090000|2021-08-11 04:28:10|87216.7|87166.7|87216.3|87166.3|87216.7|87166.7|87214.6|87164.6|6
1628656100000|2021-08-11 04:28:20|87215.7|87165.7|87216.1|87166.1|87216.8|87166.8|87212.2|87162.2|12
1628656110000|2021-08-11 04:28:30|87215.1|87165.1|87215.3|87165.3|87215.7|87165.7|87213.4|87163.4|11
1628656120000|2021-08-11 04:28:40|87211.9|87161.9|87215.4|87165.4|87217.4|87167.4|87211.7|87161.7|11
1628656130000|2021-08-11 04:28:50|87215.2|87165.2|87213.7|87163.7|87215.4|87165.4|87209.3|87159.3|13
1628656140000|2021-08-11 04:29:00|87215.8|87165.8|87215.6|87165.6|87218.3|87168.3|87214.7|87164.7|23
1628656150000|2021-08-11 04:29:10|87216.9|87166.9|87214.6|87164.6|87216.9|87166.9|87213.2|87163.2|14
1628656160000|2021-08-11 04:29:20|87213.2|87163.2|87214.2|87164.2|87215.3|87165.3|87213.2|87163.2|11
1628656170000|2021-08-11 04:29:30|87214.8|87164.8|87216.8|87166.8|87218.3|87168.3|87214.5|87164.5|16
1628656180000|2021-08-11 04:29:40|87215.4|87165.4|87213.7|87163.7|87217.5|87167.5|87213.7|87163.7|16
1628656190000|2021-08-11 04:29:50|87214|87164|87216|87166|87220.8|87170.8|87214|87164|11
1628656200000|2021-08-11 04:30:00|87216.1|87166.1|87215.2|87165.2|87218.4|87168.4|87214.1|87164.1|14
1628656210000|2021-08-11 04:30:10|87214.5|87164.5|87216|87166|87220.3|87170.3|87214.5|87164.5|21
1628656220000|2021-08-11 04:30:20|87216.7|87166.7|87216.9|87166.9|87216.9|87166.9|87214.7|87164.7|12
1628656230000|2021-08-11 04:30:30|87217.2|87167.2|87220|87170|87220.8|87170.8|87214.5|87164.5|21
1628656240000|2021-08-11 04:30:40|87216.6|87166.6|87215.8|87165.8|87219.1|87169.1|87215.8|87165.8|21
1628656250000|2021-08-11 04:30:50|87215.3|87165.3|87217.6|87167.6|87221.6|87171.6|87214|87164|33
1628656260000|2021-08-11 04:31:00|87216.6|87166.6|87220.4|87170.4|87220.6|87170.6|87216.3|87166.3|15
1628656270000|2021-08-11 04:31:10|87220.9|87170.9|87220.7|87170.7|87220.9|87170.9|87218.5|87168.5|17
1628656280000|2021-08-11 04:31:20|87220.5|87170.5|87221.9|87171.9|87224.7|87174.7|87220.4|87170.4|13
1628656290000|2021-08-11 04:31:30|87221.5|87171.5|87222.2|87172.2|87222.8|87172.8|87221|87171|12
1628656300000|2021-08-11 04:31:40|87222.9|87172.9|87221.5|87171.5|87222.9|87172.9|87220.2|87170.2|12
1628656310000|2021-08-11 04:31:50|87221.2|87171.2|87223.1|87173.1|87225.9|87175.9|87220.7|87170.7|8
1628656320000|2021-08-11 04:32:00|87221.7|87171.7|87222.9|87172.9|87223.4|87173.4|87221.7|87171.7|14
1628656330000|2021-08-11 04:32:10|87223.1|87173.1|87223.6|87173.6|87224.8|87174.8|87222.4|87172.4|17
1628656340000|2021-08-11 04:32:20|87221.4|87171.4|87221.5|87171.5|87224|87174|87221.1|87171.1|28
1628656350000|2021-08-11 04:32:30|87221.8|87171.8|87224.5|87174.5|87224.6|87174.6|87220.7|87170.7|15
1628656360000|2021-08-11 04:32:40|87223.7|87173.7|87223.6|87173.6|87224.6|87174.6|87222.1|87172.1|36
1628656370000|2021-08-11 04:32:50|87222.8|87172.8|87221.9|87171.9|87224.3|87174.3|87221.3|87171.3|39
1628656380000|2021-08-11 04:33:00|87221.6|87171.6|87225.1|87175.1|87226.2|87176.2|87220.6|87170.6|14
1628656390000|2021-08-11 04:33:10|87224.6|87174.6|87225.2|87175.2|87225.3|87175.3|87224.2|87174.2|24
1628656400000|2021-08-11 04:33:20|87225.1|87175.1|87224.1|87174.1|87225.5|87175.5|87222.6|87172.6|16
1628656410000|2021-08-11 04:33:30|87224.4|87174.4|87226.2|87176.2|87227|87177|87223.6|87173.6|12
1628656420000|2021-08-11 04:33:40|87227|87177|87224|87174|87227|87177|87222.2|87172.2|8
1628656430000|2021-08-11 04:33:50|87222.6|87172.6|87226|87176|87228.1|87178.1|87222.4|87172.4|7
1628656440000|2021-08-11 04:34:00|87225.6|87175.6|87224.8|87174.8|87227|87177|87223.6|87173.6|23
1628656450000|2021-08-11 04:34:10|87224.6|87174.6|87224.6|87174.6|87226.1|87176.1|87224.2|87174.2|7
1628656460000|2021-08-11 04:34:20|87223.1|87173.1|87223.6|87173.6|87223.6|87173.6|87222.5|87172.5|9
1628656470000|2021-08-11 04:34:30|87230.5|87180.5|87225.9|87175.9|87230.5|87180.5|87223.5|87173.5|12
1628656480000|2021-08-11 04:34:40|87225.2|87175.2|87228|87178|87228|87178|87224.4|87174.4|18
1628656490000|2021-08-11 04:34:50|87228.5|87178.5|87229|87179|87230.3|87180.3|87226|87176|22
1628656500000|2021-08-11 04:35:00|87228.6|87178.6|87228.7|87178.7|87229.9|87179.9|87227.4|87177.4|12
1628656510000|2021-08-11 04:35:10|87228.9|87178.9|87228.6|87178.6|87230.3|87180.3|87227.9|87177.9|10
1628656520000|2021-08-11 04:35:20|87228.5|87178.5|87228.5|87178.5|87229.2|87179.2|87228.3|87178.3|13
1628656530000|2021-08-11 04:35:30|87227.4|87177.4|87229.1|87179.1|87231.4|87181.4|87226.8|87176.8|10
1628656540000|2021-08-11 04:35:40|87228.6|87178.6|87227.7|87177.7|87228.6|87178.6|87226.5|87176.5|12
1628656550000|2021-08-11 04:35:50|87226.3|87176.3|87228.7|87178.7|87229|87179|87226.3|87176.3|8
1628656560000|2021-08-11 04:36:00|87227.1|87177.1|87228|87178|87228.5|87178.5|87226.2|87176.2|15
1628656570000|2021-08-11 04:36:10|87227.9|87177.9|87229.3|87179.3|87229.3|87179.3|87226.8|87176.8|20
1628656580000|2021-08-11 04:36:20|87230|87180|87229|87179|87231.3|87181.3|87228.6|87178.6|11
1628656590000|2021-08-11 04:36:30|87229.5|87179.5|87228.1|87178.1|87229.5|87179.5|87227|87177|20
1628656600000|2021-08-11 04:36:40|87227.8|87177.8|87229.3|87179.3|87232.3|87182.3|87227.8|87177.8|10
1628656610000|2021-08-11 04:36:50|87228.8|87178.8|87228.6|87178.6|87230.7|87180.7|87227.3|87177.3|23
1628656620000|2021-08-11 04:37:00|87229|87179|87230.9|87180.9|87233.7|87183.7|87229|87179|20
1628656630000|2021-08-11 04:37:10|87230.5|87180.5|87232|87182|87233|87183|87229.9|87179.9|6
1628656640000|2021-08-11 04:37:20|87230.6|87180.6|87230.3|87180.3|87232.7|87182.7|87229.6|87179.6|11
1628656650000|2021-08-11 04:37:30|87229.5|87179.5|87231|87181|87231.4|87181.4|87228.3|87178.3|7
1628656660000|2021-08-11 04:37:40|87231.3|87181.3|87230.5|87180.5|87231.3|87181.3|87229.6|87179.6|7
1628656670000|2021-08-11 04:37:50|87230.7|87180.7|87229.1|87179.1|87230.7|87180.7|87228.2|87178.2|7
1628656680000|2021-08-11 04:38:00|87228|87178|87228.2|87178.2|87231.6|87181.6|87227.2|87177.2|14
1628656690000|2021-08-11 04:38:10|87229.9|87179.9|87227.5|87177.5|87230|87180|87226.5|87176.5|15
1628656700000|2021-08-11 04:38:20|87227.2|87177.2|87227.6|87177.6|87231.8|87181.8|87226.6|87176.6|19
1628656710000|2021-08-11 04:38:30|87227.8|87177.8|87228.6|87178.6|87229.6|87179.6|87227.4|87177.4|16
1628656720000|2021-08-11 04:38:40|87228.7|87178.7|87229.5|87179.5|87229.9|87179.9|87228|87178|7
1628656730000|2021-08-11 04:38:50|87232.7|87182.7|87231.1|87181.1|87232.9|87182.9|87230.2|87180.2|11
1628656740000|2021-08-11 04:39:00|87230.5|87180.5|87227.5|87177.5|87230.8|87180.8|87226.9|87176.9|12
1628656750000|2021-08-11 04:39:10|87227.2|87177.2|87226.2|87176.2|87227.9|87177.9|87226.2|87176.2|20
1628656760000|2021-08-11 04:39:20|87227.6|87177.6|87226.6|87176.6|87228.2|87178.2|87225.6|87175.6|23
1628656770000|2021-08-11 04:39:30|87226.9|87176.9|87229.5|87179.5|87230.3|87180.3|87226.3|87176.3|19
1628656780000|2021-08-11 04:39:40|87229.6|87179.6|87228.3|87178.3|87229.6|87179.6|87228.1|87178.1|10
1628656790000|2021-08-11 04:39:50|87227.9|87177.9|87228.7|87178.7|87229.3|87179.3|87226|87176|14
1628656800000|2021-08-11 04:40:00|87233.6|87183.6|87229.2|87179.2|87233.6|87183.6|87226.2|87176.2|24
1628656810000|2021-08-11 04:40:10|87228.4|87178.4|87229.7|87179.7|87229.7|87179.7|87227.7|87177.7|20
1628656820000|2021-08-11 04:40:20|87229.1|87179.1|87228.6|87178.6|87229.8|87179.8|87227.9|87177.9|10
1628656830000|2021-08-11 04:40:30|87228.8|87178.8|87229.9|87179.9|87230.7|87180.7|87227.2|87177.2|16
1628656840000|2021-08-11 04:40:40|87228.4|87178.4|87227.6|87177.6|87228.4|87178.4|87225.4|87175.4|6
1628656850000|2021-08-11 04:40:50|87232|87182|87227.3|87177.3|87232|87182|87226.6|87176.6|7
1628656860000|2021-08-11 04:41:00|87227.6|87177.6|87226.4|87176.4|87229.4|87179.4|87226.3|87176.3|13
1628656870000|2021-08-11 04:41:10|87228.3|87178.3|87228.1|87178.1|87228.4|87178.4|87227.4|87177.4|9
1628656880000|2021-08-11 04:41:20|87227.4|87177.4|87229.1|87179.1|87230.3|87180.3|87226.9|87176.9|7
1628656890000|2021-08-11 04:41:30|87227.8|87177.8|87228.3|87178.3|87230.2|87180.2|87227.4|87177.4|11
1628656900000|2021-08-11 04:41:40|87228.1|87178.1|87230.4|87180.4|87232.9|87182.9|87227.8|87177.8|15
1628656910000|2021-08-11 04:41:50|87229.9|87179.9|87227.1|87177.1|87229.9|87179.9|87226.5|87176.5|11
1628656920000|2021-08-11 04:42:00|87227.5|87177.5|87228.9|87178.9|87231.9|87181.9|87227.4|87177.4|13
1628656930000|2021-08-11 04:42:10|87227|87177|87228.6|87178.6|87229.4|87179.4|87227|87177|7
1628656940000|2021-08-11 04:42:20|87228|87178|87229.7|87179.7|87230|87180|87226.1|87176.1|6
1628656950000|2021-08-11 04:42:30|87229.1|87179.1|87229|87179|87229.2|87179.2|87226.8|87176.8|12
1628656960000|2021-08-11 04:42:40|87228.8|87178.8|87228.3|87178.3|87229.3|87179.3|87226.8|87176.8|21
1628656970000|2021-08-11 04:42:50|87232.5|87182.5|87231.5|87181.5|87232.5|87182.5|87230.4|87180.4|6
1628656980000|2021-08-11 04:43:00|87228.2|87178.2|87227.4|87177.4|87229.9|87179.9|87226.1|87176.1|14
1628656990000|2021-08-11 04:43:10|87226.7|87176.7|87229.3|87179.3|87229.3|87179.3|87226.7|87176.7|7
1628657000000|2021-08-11 04:43:20|87227.9|87177.9|87226.5|87176.5|87228|87178|87225.2|87175.2|8
1628657010000|2021-08-11 04:43:30|87227|87177|87226.9|87176.9|87227.9|87177.9|87226|87176|10
1628657020000|2021-08-11 04:43:40|87226.8|87176.8|87225.8|87175.8|87231.5|87181.5|87224.4|87174.4|19
1628657030000|2021-08-11 04:43:50|87225.4|87175.4|87223.2|87173.2|87227.5|87177.5|87221.3|87171.3|17
1628657040000|2021-08-11 04:44:00|87221.8|87171.8|87221.2|87171.2|87221.9|87171.9|87220.3|87170.3|16
1628657050000|2021-08-11 04:44:10|87219.8|87169.8|87226.6|87176.6|87226.6|87176.6|87219.8|87169.8|20
1628657060000|2021-08-11 04:44:20|87227.5|87177.5|87227.4|87177.4|87229.8|87179.8|87226.1|87176.1|19
1628657070000|2021-08-11 04:44:30|87227.8|87177.8|87232.2|87182.2|87232.2|87182.2|87227|87177|23
1628657080000|2021-08-11 04:44:40|87231.6|87181.6|87227.5|87177.5|87231.6|87181.6|87227.4|87177.4|16
1628657090000|2021-08-11 04:44:50|87227.7|87177.7|87232.2|87182.2|87232.9|87182.9|87227.1|87177.1|19
1628657100000|2021-08-11 04:45:00|87232.3|87182.3|87236.8|87186.8|87237.7|87187.7|87232.3|87182.3|24
1628657110000|2021-08-11 04:45:10|87237|87187|87239.5|87189.5|87240.8|87190.8|87236.3|87186.3|37
1628657120000|2021-08-11 04:45:20|87239.6|87189.6|87238.9|87188.9|87239.6|87189.6|87237.8|87187.8|11
1628657130000|2021-08-11 04:45:30|87238.3|87188.3|87240.3|87190.3|87240.3|87190.3|87238.3|87188.3|8
1628657140000|2021-08-11 04:45:40|87239.2|87189.2|87238.9|87188.9|87241.3|87191.3|87238.5|87188.5|15
1628657150000|2021-08-11 04:45:50|87238.7|87188.7|87237.3|87187.3|87238.7|87188.7|87235.9|87185.9|20
1628657160000|2021-08-11 04:46:00|87237.2|87187.2|87240.3|87190.3|87240.3|87190.3|87237|87187|16
1628657170000|2021-08-11 04:46:10|87239.7|87189.7|87240.5|87190.5|87240.7|87190.7|87238.3|87188.3|14
1628657180000|2021-08-11 04:46:20|87238.9|87188.9|87239|87189|87240.2|87190.2|87236.8|87186.8|25
1628657190000|2021-08-11 04:46:30|87237.4|87187.4|87239.6|87189.6|87240.7|87190.7|87237.4|87187.4|18
1628657200000|2021-08-11 04:46:40|87239.7|87189.7|87241.3|87191.3|87241.3|87191.3|87238.7|87188.7|6
1628657210000|2021-08-11 04:46:50|87240.2|87190.2|87239.7|87189.7|87242.1|87192.1|87238|87188|22
1628657220000|2021-08-11 04:47:00|87240.4|87190.4|87239|87189|87242.5|87192.5|87238.4|87188.4|27
1628657230000|2021-08-11 04:47:10|87240.7|87190.7|87236.8|87186.8|87240.7|87190.7|87236.7|87186.7|18
1628657240000|2021-08-11 04:47:20|87236.6|87186.6|87239.5|87189.5|87240|87190|87236.1|87186.1|20
1628657250000|2021-08-11 04:47:30|87239|87189|87240.5|87190.5|87240.5|87190.5|87239|87189|9
1628657260000|2021-08-11 04:47:40|87240.6|87190.6|87240.6|87190.6|87240.6|87190.6|87237.3|87187.3|15
1628657270000|2021-08-11 04:47:50|87239.7|87189.7|87237.2|87187.2|87239.7|87189.7|87234|87184|24
1628657280000|2021-08-11 04:48:00|87235.5|87185.5|87239.6|87189.6|87240.2|87190.2|87235.5|87185.5|18
1628657290000|2021-08-11 04:48:10|87239.4|87189.4|87236.9|87186.9|87239.7|87189.7|87236.9|87186.9|18
1628657300000|2021-08-11 04:48:20|87236.7|87186.7|87238|87188|87238.6|87188.6|87235|87185|24
1628657310000|2021-08-11 04:48:30|87237.7|87187.7|87238.9|87188.9|87241.3|87191.3|87236.4|87186.4|21
1628657320000|2021-08-11 04:48:40|87238|87188|87240|87190|87240.4|87190.4|87238|87188|20
1628657330000|2021-08-11 04:48:50|87239.9|87189.9|87239.3|87189.3|87240.3|87190.3|87238.6|87188.6|23
1628657340000|2021-08-11 04:49:00|87240.4|87190.4|87242.8|87192.8|87244.3|87194.3|87237.1|87187.1|33
1628657350000|2021-08-11 04:49:10|87242.1|87192.1|87239|87189|87242.8|87192.8|87237.4|87187.4|25
1628657360000|2021-08-11 04:49:20|87237.8|87187.8|87239|87189|87239.2|87189.2|87236.1|87186.1|9
1628657370000|2021-08-11 04:49:30|87238.6|87188.6|87240.3|87190.3|87241.2|87191.2|87236.5|87186.5|14
1628657380000|2021-08-11 04:49:40|87240.9|87190.9|87238.6|87188.6|87241.3|87191.3|87237.4|87187.4|22
1628657390000|2021-08-11 04:49:50|87238.9|87188.9|87239.5|87189.5|87240.6|87190.6|87236.8|87186.8|16
1628657400000|2021-08-11 04:50:00|87239.9|87189.9|87235.5|87185.5|87240.5|87190.5|87234.8|87184.8|23
1628657410000|2021-08-11 04:50:10|87238.5|87188.5|87241.9|87191.9|87242.4|87192.4|87237.4|87187.4|24
1628657420000|2021-08-11 04:50:20|87241|87191|87240.7|87190.7|87243.8|87193.8|87238.9|87188.9|20
1628657430000|2021-08-11 04:50:30|87241.1|87191.1|87242.1|87192.1|87242.1|87192.1|87238.7|87188.7|20
1628657440000|2021-08-11 04:50:40|87242|87192|87240.7|87190.7|87242.2|87192.2|87239.2|87189.2|11
1628657450000|2021-08-11 04:50:50|87240.8|87190.8|87241.4|87191.4|87244.1|87194.1|87240.8|87190.8|21
1628657460000|2021-08-11 04:51:00|87241.5|87191.5|87242.4|87192.4|87242.4|87192.4|87240.8|87190.8|9
1628657470000|2021-08-11 04:51:10|87240.4|87190.4|87241.7|87191.7|87242.9|87192.9|87240.4|87190.4|11
1628657480000|2021-08-11 04:51:20|87240.6|87190.6|87240.3|87190.3|87244.9|87194.9|87237.4|87187.4|27
1628657490000|2021-08-11 04:51:30|87239.2|87189.2|87239.7|87189.7|87240.2|87190.2|87238.3|87188.3|8
1628657500000|2021-08-11 04:51:40|87240.9|87190.9|87241.1|87191.1|87242.3|87192.3|87239.9|87189.9|14
1628657510000|2021-08-11 04:51:50|87240.6|87190.6|87239.8|87189.8|87242.5|87192.5|87239|87189|18
1628657520000|2021-08-11 04:52:00|87239.5|87189.5|87241.6|87191.6|87241.6|87191.6|87238.8|87188.8|22
1628657530000|2021-08-11 04:52:10|87242.3|87192.3|87239.4|87189.4|87242.3|87192.3|87239|87189|21
1628657540000|2021-08-11 04:52:20|87238.8|87188.8|87240.4|87190.4|87242.5|87192.5|87238.2|87188.2|17
1628657550000|2021-08-11 04:52:30|87238.8|87188.8|87237.9|87187.9|87240.9|87190.9|87237.9|87187.9|17
1628657560000|2021-08-11 04:52:40|87238.2|87188.2|87239.4|87189.4|87240.3|87190.3|87238|87188|19
1628657570000|2021-08-11 04:52:50|87240|87190|87241.6|87191.6|87241.6|87191.6|87238.1|87188.1|11
1628657580000|2021-08-11 04:53:00|87240.1|87190.1|87239.7|87189.7|87240.3|87190.3|87237.6|87187.6|10
1628657590000|2021-08-11 04:53:10|87238.2|87188.2|87239.3|87189.3|87239.8|87189.8|87236|87186|19
1628657600000|2021-08-11 04:53:20|87240.8|87190.8|87238.8|87188.8|87241.8|87191.8|87236.9|87186.9|15
1628657610000|2021-08-11 04:53:30|87239.3|87189.3|87240.3|87190.3|87240.5|87190.5|87239.2|87189.2|12
1628657620000|2021-08-11 04:53:40|87238.7|87188.7|87242|87192|87242|87192|87237.6|87187.6|10
1628657630000|2021-08-11 04:53:50|87239.4|87189.4|87239.3|87189.3|87241.8|87191.8|87236.7|87186.7|8
1628657640000|2021-08-11 04:54:00|87238.3|87188.3|87237.6|87187.6|87240.3|87190.3|87236.6|87186.6|15
1628657650000|2021-08-11 04:54:10|87237.9|87187.9|87240.1|87190.1|87240.1|87190.1|87237.5|87187.5|13
1628657660000|2021-08-11 04:54:20|87239.9|87189.9|87238.9|87188.9|87239.9|87189.9|87238.7|87188.7|11
1628657670000|2021-08-11 04:54:30|87239.2|87189.2|87238.5|87188.5|87239.9|87189.9|87238.2|87188.2|12
1628657680000|2021-08-11 04:54:40|87240.4|87190.4|87241.1|87191.1|87241.1|87191.1|87237.5|87187.5|9
1628657690000|2021-08-11 04:54:50|87240.3|87190.3|87241.9|87191.9|87243.6|87193.6|87238.5|87188.5|16
1628657700000|2021-08-11 04:55:00|87244.5|87194.5|87247|87197|87247.5|87197.5|87241.5|87191.5|29
1628657710000|2021-08-11 04:55:10|87247.6|87197.6|87244.7|87194.7|87247.7|87197.7|87241.4|87191.4|25
1628657720000|2021-08-11 04:55:20|87244.1|87194.1|87244.9|87194.9|87249.1|87199.1|87244.1|87194.1|26
1628657730000|2021-08-11 04:55:30|87248.4|87198.4|87245|87195|87249.5|87199.5|87245|87195|16
1628657740000|2021-08-11 04:55:40|87249.2|87199.2|87247.1|87197.1|87249.2|87199.2|87246.7|87196.7|12
1628657750000|2021-08-11 04:55:50|87246.3|87196.3|87246.3|87196.3|87248.7|87198.7|87244.8|87194.8|19
1628657760000|2021-08-11 04:56:00|87246.7|87196.7|87246.1|87196.1|87249.6|87199.6|87246.1|87196.1|18
1628657770000|2021-08-11 04:56:10|87247.9|87197.9|87245.4|87195.4|87247.9|87197.9|87245.1|87195.1|23
1628657780000|2021-08-11 04:56:20|87244.6|87194.6|87245.1|87195.1|87246.8|87196.8|87244.3|87194.3|9
1628657790000|2021-08-11 04:56:30|87248.3|87198.3|87245.1|87195.1|87248.3|87198.3|87245.1|87195.1|12
1628657800000|2021-08-11 04:56:40|87244.9|87194.9|87243.8|87193.8|87246.9|87196.9|87243.7|87193.7|14
1628657810000|2021-08-11 04:56:50|87249.5|87199.5|87246.6|87196.6|87249.5|87199.5|87246.4|87196.4|21
1628657820000|2021-08-11 04:57:00|87244.6|87194.6|87244|87194|87245.4|87195.4|87243.5|87193.5|6
1628657830000|2021-08-11 04:57:10|87243.6|87193.6|87245.1|87195.1|87246.5|87196.5|87243.6|87193.6|15
1628657840000|2021-08-11 04:57:20|87246.2|87196.2|87246.4|87196.4|87250.1|87200.1|87246|87196|18
1628657850000|2021-08-11 04:57:30|87246.3|87196.3|87248.7|87198.7|87249|87199|87245.9|87195.9|23
1628657860000|2021-08-11 04:57:40|87249.2|87199.2|87248.4|87198.4|87250.6|87200.6|87248.2|87198.2|13
1628657870000|2021-08-11 04:57:50|87248.2|87198.2|87245.4|87195.4|87250.4|87200.4|87244.3|87194.3|16
1628657880000|2021-08-11 04:58:00|87248|87198|87246.6|87196.6|87249.7|87199.7|87245.9|87195.9|23
1628657890000|2021-08-11 04:58:10|87247.2|87197.2|87246|87196|87249.2|87199.2|87245.2|87195.2|29
1628657900000|2021-08-11 04:58:20|87246.4|87196.4|87245.7|87195.7|87247.4|87197.4|87243.9|87193.9|19
1628657910000|2021-08-11 04:58:30|87245.5|87195.5|87247.7|87197.7|87247.9|87197.9|87244.8|87194.8|21
1628657920000|2021-08-11 04:58:40|87247.2|87197.2|87246.6|87196.6|87247.4|87197.4|87244.2|87194.2|20
1628657930000|2021-08-11 04:58:50|87247.6|87197.6|87246|87196|87247.6|87197.6|87245.3|87195.3|20
1628657940000|2021-08-11 04:59:00|87245.9|87195.9|87247.2|87197.2|87248.1|87198.1|87245.5|87195.5|22
1628657950000|2021-08-11 04:59:10|87247.4|87197.4|87247.8|87197.8|87247.8|87197.8|87245|87195|18
1628657960000|2021-08-11 04:59:20|87245.9|87195.9|87250.1|87200.1|87250.1|87200.1|87241.6|87191.6|17
1628657970000|2021-08-11 04:59:30|87248.4|87198.4|87243.7|87193.7|87249.3|87199.3|87242.5|87192.5|15
1628657980000|2021-08-11 04:59:40|87243.9|87193.9|87243.3|87193.3|87244.4|87194.4|87241.4|87191.4|25
1628657990000|2021-08-11 04:59:50|87243.4|87193.4|87243.2|87193.2|87244.2|87194.2|87241.9|87191.9|23
1628658000000|2021-08-11 05:00:00|87241.8|87191.8|87238.9|87188.9|87242.4|87192.4|87235.6|87185.6|65
1628658010000|2021-08-11 05:00:10|87238.6|87188.6|87241.4|87191.4|87241.4|87191.4|87236.7|87186.7|65
1628658020000|2021-08-11 05:00:20|87241.5|87191.5|87240.4|87190.4|87243.3|87193.3|87237.6|87187.6|74
1628658030000|2021-08-11 05:00:30|87240.3|87190.3|87248.3|87198.3|87249.2|87199.2|87240.3|87190.3|69
1628658040000|2021-08-11 05:00:40|87247.7|87197.7|87248.1|87198.1|87250.4|87200.4|87247.5|87197.5|32
1628658050000|2021-08-11 05:00:50|87247.9|87197.9|87249.4|87199.4|87251.1|87201.1|87247.1|87197.1|45
1628658060000|2021-08-11 05:01:00|87248.6|87198.6|87248.6|87198.6|87250.3|87200.3|87247|87197|35
1628658070000|2021-08-11 05:01:10|87247.8|87197.8|87249.4|87199.4|87249.6|87199.6|87247.2|87197.2|45
1628658080000|2021-08-11 05:01:20|87249.9|87199.9|87248.2|87198.2|87249.9|87199.9|87246.3|87196.3|22
1628658090000|2021-08-11 05:01:30|87247.4|87197.4|87244.4|87194.4|87248.8|87198.8|87244.4|87194.4|43
1628658100000|2021-08-11 05:01:40|87244.2|87194.2|87246.8|87196.8|87247.2|87197.2|87243.5|87193.5|21
1628658110000|2021-08-11 05:01:50|87247.2|87197.2|87246.8|87196.8|87247.2|87197.2|87246.1|87196.1|14
1628658120000|2021-08-11 05:02:00|87246.2|87196.2|87248.4|87198.4|87248.4|87198.4|87246.2|87196.2|9
1628658130000|2021-08-11 05:02:10|87248.1|87198.1|87246.1|87196.1|87248.1|87198.1|87244.8|87194.8|23
1628658140000|2021-08-11 05:02:20|87246.4|87196.4|87246.6|87196.6|87249.2|87199.2|87245.3|87195.3|36
1628658150000|2021-08-11 05:02:30|87245.9|87195.9|87243.8|87193.8|87245.9|87195.9|87243.1|87193.1|18
1628658160000|2021-08-11 05:02:40|87245.1|87195.1|87248.4|87198.4|87249.7|87199.7|87243.3|87193.3|62
1628658170000|2021-08-11 05:02:50|87248.1|87198.1|87248.6|87198.6|87250.2|87200.2|87247.9|87197.9|25
1628658180000|2021-08-11 05:03:00|87249.6|87199.6|87248.7|87198.7|87250.3|87200.3|87246.5|87196.5|51
1628658190000|2021-08-11 05:03:10|87248.3|87198.3|87250.9|87200.9|87251.8|87201.8|87246.1|87196.1|39
1628658200000|2021-08-11 05:03:20|87251.5|87201.5|87252|87202|87252.9|87202.9|87249.4|87199.4|58
1628658210000|2021-08-11 05:03:30|87251.1|87201.1|87248.9|87198.9|87253.3|87203.3|87248.9|87198.9|22
1628658220000|2021-08-11 05:03:40|87249.1|87199.1|87247.4|87197.4|87251|87201|87247.4|87197.4|16
1628658230000|2021-08-11 05:03:50|87247.3|87197.3|87247.6|87197.6|87248|87198|87246.7|87196.7|15
1628658240000|2021-08-11 05:04:00|87247.2|87197.2|87250.8|87200.8|87251.8|87201.8|87246|87196|59
1628658250000|2021-08-11 05:04:10|87249.2|87199.2|87248.9|87198.9|87251.1|87201.1|87245.9|87195.9|50
1628658260000|2021-08-11 05:04:20|87248.7|87198.7|87250.8|87200.8|87250.9|87200.9|87247.6|87197.6|74
1628658270000|2021-08-11 05:04:30|87250.4|87200.4|87248.8|87198.8|87251.1|87201.1|87248.8|87198.8|34
1628658280000|2021-08-11 05:04:40|87250.2|87200.2|87249|87199|87250.9|87200.9|87248.8|87198.8|14
1628658290000|2021-08-11 05:04:50|87249.6|87199.6|87250.4|87200.4|87250.6|87200.6|87248.7|87198.7|14
1628658300000|2021-08-11 05:05:00|87250.3|87200.3|87246.2|87196.2|87250.3|87200.3|87241.6|87191.6|16
1628658310000|2021-08-11 05:05:10|87246.9|87196.9|87249.6|87199.6|87252.1|87202.1|87246.6|87196.6|47
1628658320000|2021-08-11 05:05:20|87250.4|87200.4|87250.7|87200.7|87251.9|87201.9|87249.1|87199.1|39
1628658330000|2021-08-11 05:05:30|87250.6|87200.6|87253.2|87203.2|87254.7|87204.7|87249.7|87199.7|68
1628658340000|2021-08-11 05:05:40|87252.7|87202.7|87252|87202|87255.2|87205.2|87250|87200|76
1628658350000|2021-08-11 05:05:50|87253.3|87203.3|87248.8|87198.8|87253.3|87203.3|87248.5|87198.5|22
1628658360000|2021-08-11 05:06:00|87248.6|87198.6|87252.1|87202.1|87253.4|87203.4|87248.6|87198.6|49
1628658370000|2021-08-11 05:06:10|87251.9|87201.9|87249.6|87199.6|87251.9|87201.9|87248.2|87198.2|51
1628658380000|2021-08-11 05:06:20|87249.7|87199.7|87248.2|87198.2|87250.8|87200.8|87246.7|87196.7|39
1628658390000|2021-08-11 05:06:30|87247.1|87197.1|87247.8|87197.8|87248.3|87198.3|87246.6|87196.6|14
1628658400000|2021-08-11 05:06:40|87247.7|87197.7|87250.1|87200.1|87251.3|87201.3|87247.7|87197.7|28
1628658410000|2021-08-11 05:06:50|87249.9|87199.9|87249.9|87199.9|87252.2|87202.2|87248.5|87198.5|44
1628658420000|2021-08-11 05:07:00|87249.3|87199.3|87252.7|87202.7|87253.6|87203.6|87249.3|87199.3|73
1628658430000|2021-08-11 05:07:10|87253.9|87203.9|87254.7|87204.7|87255.1|87205.1|87251.9|87201.9|60
1628658440000|2021-08-11 05:07:20|87254.8|87204.8|87254.2|87204.2|87254.8|87204.8|87251.5|87201.5|15
1628658450000|2021-08-11 05:07:30|87253.1|87203.1|87254.2|87204.2|87254.8|87204.8|87252.6|87202.6|20
1628658460000|2021-08-11 05:07:40|87254.1|87204.1|87252.2|87202.2|87254.1|87204.1|87249.5|87199.5|54
1628658470000|2021-08-11 05:07:50|87251.3|87201.3|87252.2|87202.2|87254.6|87204.6|87251.3|87201.3|55
1628658480000|2021-08-11 05:08:00|87252|87202|87249.6|87199.6|87253.5|87203.5|87246.2|87196.2|61
1628658490000|2021-08-11 05:08:10|87251.6|87201.6|87250.5|87200.5|87252.7|87202.7|87249.1|87199.1|39
1628658500000|2021-08-11 05:08:20|87249.8|87199.8|87249.9|87199.9|87250.8|87200.8|87249.1|87199.1|26
1628658510000|2021-08-11 05:08:30|87250|87200|87250.4|87200.4|87251|87201|87248.7|87198.7|45
1628658520000|2021-08-11 05:08:40|87250.8|87200.8|87251.3|87201.3|87253.9|87203.9|87250|87200|51
1628658530000|2021-08-11 05:08:50|87252.1|87202.1|87251.3|87201.3|87252.4|87202.4|87249.7|87199.7|43
1628658540000|2021-08-11 05:09:00|87251.4|87201.4|87254.1|87204.1|87255.1|87205.1|87250.4|87200.4|58
1628658550000|2021-08-11 05:09:10|87253.9|87203.9|87254.9|87204.9|87255.2|87205.2|87252.2|87202.2|42
1628658560000|2021-08-11 05:09:20|87254.3|87204.3|87254.4|87204.4|87255.2|87205.2|87253.7|87203.7|28
1628658570000|2021-08-11 05:09:30|87254.9|87204.9|87254.3|87204.3|87255.1|87205.1|87253.6|87203.6|30
1628658580000|2021-08-11 05:09:40|87254.2|87204.2|87254.2|87204.2|87254.5|87204.5|87253.4|87203.4|37
1628658590000|2021-08-11 05:09:50|87254|87204|87254|87204|87254.8|87204.8|87252.8|87202.8|15
1628658600000|2021-08-11 05:10:00|87253.6|87203.6|87255.2|87205.2|87256.1|87206.1|87253.2|87203.2|52
1628658610000|2021-08-11 05:10:10|87254.9|87204.9|87254.3|87204.3|87255.3|87205.3|87252.4|87202.4|53
1628658620000|2021-08-11 05:10:20|87254.4|87204.4|87252.6|87202.6|87255.2|87205.2|87252.4|87202.4|45
1628658630000|2021-08-11 05:10:30|87252.4|87202.4|87254.6|87204.6|87255.6|87205.6|87251.7|87201.7|37
1628658640000|2021-08-11 05:10:40|87254.8|87204.8|87252.5|87202.5|87254.8|87204.8|87250.1|87200.1|39
1628658650000|2021-08-11 05:10:50|87251|87201|87252.1|87202.1|87252.4|87202.4|87250.4|87200.4|54
1628658660000|2021-08-11 05:11:00|87252.2|87202.2|87251.9|87201.9|87253.2|87203.2|87251.4|87201.4|29
1628658670000|2021-08-11 05:11:10|87250.9|87200.9|87251.8|87201.8|87252.2|87202.2|87250.1|87200.1|43
1628658680000|2021-08-11 05:11:20|87251.6|87201.6|87255|87205|87255.3|87205.3|87251.6|87201.6|51
1628658690000|2021-08-11 05:11:30|87254.4|87204.4|87252.6|87202.6|87255.8|87205.8|87251.2|87201.2|37
1628658700000|2021-08-11 05:11:40|87251.2|87201.2|87252.2|87202.2|87252.7|87202.7|87251|87201|46
1628658710000|2021-08-11 05:11:50|87252.1|87202.1|87251.8|87201.8|87252.4|87202.4|87251|87201|37
1628658720000|2021-08-11 05:12:00|87251.9|87201.9|87254|87204|87254.1|87204.1|87250.7|87200.7|36
1628658730000|2021-08-11 05:12:10|87253.6|87203.6|87251.5|87201.5|87254.4|87204.4|87249.6|87199.6|43
1628658740000|2021-08-11 05:12:20|87251.1|87201.1|87253.3|87203.3|87254.2|87204.2|87250.3|87200.3|30
1628658750000|2021-08-11 05:12:30|87253.7|87203.7|87253|87203|87254|87204|87250.9|87200.9|44
1628658760000|2021-08-11 05:12:40|87251.9|87201.9|87254.6|87204.6|87254.9|87204.9|87251.9|87201.9|52
1628658770000|2021-08-11 05:12:50|87254.2|87204.2|87254.8|87204.8|87255.3|87205.3|87253.9|87203.9|38
1628658780000|2021-08-11 05:13:00|87255.2|87205.2|87253|87203|87255.2|87205.2|87252.8|87202.8|46
1628658790000|2021-08-11 05:13:10|87253.5|87203.5|87253.7|87203.7|87254.5|87204.5|87252.7|87202.7|44
1628658800000|2021-08-11 05:13:20|87253.8|87203.8|87254|87204|87254.3|87204.3|87252.3|87202.3|58
1628658810000|2021-08-11 05:13:30|87253.9|87203.9|87254.7|87204.7|87255.2|87205.2|87253.5|87203.5|43
1628658820000|2021-08-11 05:13:40|87253.6|87203.6|87252.3|87202.3|87255.2|87205.2|87251.4|87201.4|43
1628658830000|2021-08-11 05:13:50|87251.6|87201.6|87251.3|87201.3|87253|87203|87249.9|87199.9|40
1628658840000|2021-08-11 05:14:00|87252.1|87202.1|87251|87201|87252.3|87202.3|87249.4|87199.4|52
1628658850000|2021-08-11 05:14:10|87251.6|87201.6|87250.5|87200.5|87252.3|87202.3|87249.5|87199.5|48
1628658860000|2021-08-11 05:14:20|87250.4|87200.4|87249.1|87199.1|87250.7|87200.7|87246.6|87196.6|54
1628658870000|2021-08-11 05:14:30|87248.7|87198.7|87247.3|87197.3|87248.7|87198.7|87246.5|87196.5|33
1628658880000|2021-08-11 05:14:40|87247.2|87197.2|87248.1|87198.1|87250.1|87200.1|87246.2|87196.2|42
1628658890000|2021-08-11 05:14:50|87247.9|87197.9|87247.9|87197.9|87248.7|87198.7|87246.4|87196.4|48
1628658900000|2021-08-11 05:15:00|87247.8|87197.8|87247.6|87197.6|87248.8|87198.8|87245.9|87195.9|43
1628658910000|2021-08-11 05:15:10|87246.9|87196.9|87247.3|87197.3|87248.5|87198.5|87245.8|87195.8|56
1628658920000|2021-08-11 05:15:20|87247.6|87197.6|87246.6|87196.6|87248|87198|87246.3|87196.3|50
1628658930000|2021-08-11 05:15:30|87246.8|87196.8|87247.4|87197.4|87247.5|87197.5|87246|87196|38
1628658940000|2021-08-11 05:15:40|87246.8|87196.8|87248.9|87198.9|87249.6|87199.6|87246.1|87196.1|47
1628658950000|2021-08-11 05:15:50|87247.8|87197.8|87249.9|87199.9|87251.8|87201.8|87247.8|87197.8|49
1628658960000|2021-08-11 05:16:00|87250.4|87200.4|87250.1|87200.1|87251.1|87201.1|87248.9|87198.9|50
1628658970000|2021-08-11 05:16:10|87250.2|87200.2|87249.1|87199.1|87251.2|87201.2|87248.3|87198.3|36
1628658980000|2021-08-11 05:16:20|87249.7|87199.7|87250|87200|87250|87200|87248.3|87198.3|34
1628658990000|2021-08-11 05:16:30|87249.5|87199.5|87248.2|87198.2|87251.6|87201.6|87248.2|87198.2|19
1628659000000|2021-08-11 05:16:40|87249.2|87199.2|87248.5|87198.5|87250|87200|87248.2|87198.2|38
1628659010000|2021-08-11 05:16:50|87248.1|87198.1|87249.9|87199.9|87250|87200|87247.8|87197.8|27
1628659020000|2021-08-11 05:17:00|87248.3|87198.3|87250.2|87200.2|87250.6|87200.6|87248.3|87198.3|34
1628659030000|2021-08-11 05:17:10|87249.2|87199.2|87247.3|87197.3|87251.3|87201.3|87247|87197|44
1628659040000|2021-08-11 05:17:20|87247.4|87197.4|87247|87197|87247.7|87197.7|87244.8|87194.8|45
1628659050000|2021-08-11 05:17:30|87246.1|87196.1|87246.9|87196.9|87248.2|87198.2|87245.3|87195.3|36
1628659060000|2021-08-11 05:17:40|87247.4|87197.4|87245.7|87195.7|87247.4|87197.4|87245.3|87195.3|22
1628659070000|2021-08-11 05:17:50|87246.4|87196.4|87247.3|87197.3|87248.4|87198.4|87245|87195|45
1628659080000|2021-08-11 05:18:00|87246.8|87196.8|87247.1|87197.1|87247.4|87197.4|87244.8|87194.8|34
1628659090000|2021-08-11 05:18:10|87247.3|87197.3|87246.2|87196.2|87247.3|87197.3|87245.6|87195.6|18
1628659100000|2021-08-11 05:18:20|87245.5|87195.5|87244|87194|87245.5|87195.5|87243.3|87193.3|40
1628659110000|2021-08-11 05:18:30|87244.2|87194.2|87245.2|87195.2|87245.9|87195.9|87243.9|87193.9|37
1628659120000|2021-08-11 05:18:40|87245.6|87195.6|87242.3|87192.3|87246.6|87196.6|87242.3|87192.3|27
1628659130000|2021-08-11 05:18:50|87242.6|87192.6|87244.9|87194.9|87245.2|87195.2|87242.6|87192.6|28
1628659140000|2021-08-11 05:19:00|87244.6|87194.6|87245.4|87195.4|87246.6|87196.6|87244|87194|18
1628659150000|2021-08-11 05:19:10|87245.6|87195.6|87245.7|87195.7|87246|87196|87243.4|87193.4|23
1628659160000|2021-08-11 05:19:20|87245|87195|87244.9|87194.9|87247.6|87197.6|87244.4|87194.4|26
1628659170000|2021-08-11 05:19:30|87245.3|87195.3|87245.6|87195.6|87246.4|87196.4|87244.6|87194.6|29
1628659180000|2021-08-11 05:19:40|87246.3|87196.3|87244.6|87194.6|87246.5|87196.5|87244.6|87194.6|24
1628659190000|2021-08-11 05:19:50|87243.9|87193.9|87243.1|87193.1|87245.9|87195.9|87241.7|87191.7|41
1628659200000|2021-08-11 05:20:00|87243.7|87193.7|87242.4|87192.4|87243.7|87193.7|87240.9|87190.9|34
1628659210000|2021-08-11 05:20:10|87242.5|87192.5|87241.9|87191.9|87242.9|87192.9|87241.3|87191.3|37
1628659220000|2021-08-11 05:20:20|87241.8|87191.8|87242|87192|87243|87193|87241.7|87191.7|27
1628659230000|2021-08-11 05:20:30|87241.9|87191.9|87241.7|87191.7|87242.6|87192.6|87241.4|87191.4|37
1628659240000|2021-08-11 05:20:40|87242.3|87192.3|87242.1|87192.1|87242.8|87192.8|87241.3|87191.3|27
1628659250000|2021-08-11 05:20:50|87242.4|87192.4|87239.7|87189.7|87242.6|87192.6|87238.4|87188.4|52
1628659260000|2021-08-11 05:21:00|87239.3|87189.3|87241.1|87191.1|87242.7|87192.7|87239.2|87189.2|53
1628659270000|2021-08-11 05:21:10|87241.2|87191.2|87238.9|87188.9|87241.2|87191.2|87238.6|87188.6|45
1628659280000|2021-08-11 05:21:20|87239.1|87189.1|87242.1|87192.1|87242.3|87192.3|87238.6|87188.6|48
1628659290000|2021-08-11 05:21:30|87241.7|87191.7|87238.9|87188.9|87243|87193|87238.1|87188.1|53
1628659300000|2021-08-11 05:21:40|87239|87189|87238.3|87188.3|87240.4|87190.4|87238.3|87188.3|38
1628659310000|2021-08-11 05:21:50|87238.6|87188.6|87237.4|87187.4|87238.6|87188.6|87236.1|87186.1|25
1628659320000|2021-08-11 05:22:00|87237.1|87187.1|87235.6|87185.6|87237.6|87187.6|87235.4|87185.4|28
1628659330000|2021-08-11 05:22:10|87236.1|87186.1|87235.3|87185.3|87236.5|87186.5|87235|87185|30
1628659340000|2021-08-11 05:22:20|87234.9|87184.9|87235.9|87185.9|87236.1|87186.1|87234.4|87184.4|21
1628659350000|2021-08-11 05:22:30|87236.2|87186.2|87234.6|87184.6|87236.9|87186.9|87233.1|87183.1|54
1628659360000|2021-08-11 05:22:40|87234.4|87184.4|87235.4|87185.4|87236.2|87186.2|87232.7|87182.7|66
1628659370000|2021-08-11 05:22:50|87235.6|87185.6|87229.9|87179.9|87236.2|87186.2|87229.5|87179.5|52
1628659380000|2021-08-11 05:23:00|87229.4|87179.4|87231|87181|87231.6|87181.6|87228.9|87178.9|46
1628659390000|2021-08-11 05:23:10|87231.3|87181.3|87231.4|87181.4|87232.5|87182.5|87231.2|87181.2|28
1628659400000|2021-08-11 05:23:20|87231.5|87181.5|87228|87178|87231.9|87181.9|87227.3|87177.3|30
1628659410000|2021-08-11 05:23:30|87227.7|87177.7|87228.4|87178.4|87229.3|87179.3|87227.5|87177.5|21
1628659420000|2021-08-11 05:23:40|87228.5|87178.5|87228.1|87178.1|87229|87179|87227.4|87177.4|36
1628659430000|2021-08-11 05:23:50|87228.2|87178.2|87228.4|87178.4|87228.8|87178.8|87227|87177|28
1628659440000|2021-08-11 05:24:00|87227.8|87177.8|87230.8|87180.8|87231.5|87181.5|87227.5|87177.5|45
1628659450000|2021-08-11 05:24:10|87230.9|87180.9|87231.1|87181.1|87232.3|87182.3|87230.8|87180.8|32
1628659460000|2021-08-11 05:24:20|87231.2|87181.2|87231.9|87181.9|87232.3|87182.3|87230.2|87180.2|33
1628659470000|2021-08-11 05:24:30|87232.3|87182.3|87231.3|87181.3|87232.7|87182.7|87229.7|87179.7|35
1628659480000|2021-08-11 05:24:40|87231.2|87181.2|87231.9|87181.9|87231.9|87181.9|87230.1|87180.1|15
1628659490000|2021-08-11 05:24:50|87232.2|87182.2|87230.9|87180.9|87232.2|87182.2|87230.1|87180.1|30
1628659500000|2021-08-11 05:25:00|87230.7|87180.7|87232.9|87182.9|87233.8|87183.8|87229.7|87179.7|59
1628659510000|2021-08-11 05:25:10|87233.5|87183.5|87234|87184|87234.1|87184.1|87232.3|87182.3|51
1628659520000|2021-08-11 05:25:20|87233.2|87183.2|87233.6|87183.6|87235.5|87185.5|87231.7|87181.7|61
1628659530000|2021-08-11 05:25:30|87231.7|87181.7|87233.6|87183.6|87234.5|87184.5|87231.1|87181.1|52
1628659540000|2021-08-11 05:25:40|87233.8|87183.8|87234.2|87184.2|87234.5|87184.5|87231.9|87181.9|46
1628659550000|2021-08-11 05:25:50|87234.7|87184.7|87232.8|87182.8|87234.8|87184.8|87232.7|87182.7|33
1628659560000|2021-08-11 05:26:00|87232.9|87182.9|87233.8|87183.8|87233.8|87183.8|87231.5|87181.5|20
1628659570000|2021-08-11 05:26:10|87233.9|87183.9|87237|87187|87237.4|87187.4|87233.9|87183.9|41
1628659580000|2021-08-11 05:26:20|87236.8|87186.8|87236.9|87186.9|87237.8|87187.8|87236.1|87186.1|29
1628659590000|2021-08-11 05:26:30|87237|87187|87236.8|87186.8|87237.4|87187.4|87236.6|87186.6|20
1628659600000|2021-08-11 05:26:40|87237.2|87187.2|87237.9|87187.9|87238|87188|87236.6|87186.6|23
1628659610000|2021-08-11 05:26:50|87237.7|87187.7|87237|87187|87237.9|87187.9|87236.5|87186.5|27
1628659620000|2021-08-11 05:27:00|87236.9|87186.9|87240.1|87190.1|87241.7|87191.7|87236.5|87186.5|31
1628659630000|2021-08-11 05:27:10|87240.2|87190.2|87240.7|87190.7|87242.2|87192.2|87239|87189|20
1628659640000|2021-08-11 05:27:20|87241.4|87191.4|87240.7|87190.7|87241.8|87191.8|87239.9|87189.9|44
1628659650000|2021-08-11 05:27:30|87240.8|87190.8|87240.7|87190.7|87241.5|87191.5|87240.1|87190.1|22
1628659660000|2021-08-11 05:27:40|87241|87191|87243.3|87193.3|87243.6|87193.6|87240.3|87190.3|32
1628659670000|2021-08-11 05:27:50|87243.6|87193.6|87242.9|87192.9|87243.7|87193.7|87241.8|87191.8|28
1628659680000|2021-08-11 05:28:00|87243.3|87193.3|87241.7|87191.7|87243.3|87193.3|87240.9|87190.9|28
1628659690000|2021-08-11 05:28:10|87240.6|87190.6|87241.3|87191.3|87242.3|87192.3|87240.5|87190.5|34
1628659700000|2021-08-11 05:28:20|87241.2|87191.2|87238.7|87188.7|87242.1|87192.1|87238.3|87188.3|35
1628659710000|2021-08-11 05:28:30|87237.4|87187.4|87237.7|87187.7|87238.1|87188.1|87236.9|87186.9|22
1628659720000|2021-08-11 05:28:40|87237.6|87187.6|87238.1|87188.1|87238.7|87188.7|87237|87187|18
1628659730000|2021-08-11 05:28:50|87238.3|87188.3|87237.7|87187.7|87238.4|87188.4|87237.3|87187.3|14
1628659740000|2021-08-11 05:29:00|87237.6|87187.6|87236.9|87186.9|87238.1|87188.1|87236.8|87186.8|33
1628659750000|2021-08-11 05:29:10|87235.9|87185.9|87235.9|87185.9|87237.4|87187.4|87235.3|87185.3|19
1628659760000|2021-08-11 05:29:20|87236.1|87186.1|87236.8|87186.8|87236.9|87186.9|87235.6|87185.6|25
1628659770000|2021-08-11 05:29:30|87236.5|87186.5|87235.3|87185.3|87236.9|87186.9|87235.2|87185.2|30
1628659780000|2021-08-11 05:29:40|87235.2|87185.2|87234.3|87184.3|87235.2|87185.2|87233.3|87183.3|25
1628659790000|2021-08-11 05:29:50|87234.1|87184.1|87234.4|87184.4|87234.4|87184.4|87233.6|87183.6|22
1628659800000|2021-08-11 05:30:00|87234.5|87184.5|87232.6|87182.6|87235.2|87185.2|87231.1|87181.1|61
1628659810000|2021-08-11 05:30:10|87232.5|87182.5|87232.9|87182.9|87234.2|87184.2|87232.5|87182.5|29
1628659820000|2021-08-11 05:30:20|87232.5|87182.5|87233.4|87183.4|87233.5|87183.5|87232.5|87182.5|29
1628659830000|2021-08-11 05:30:30|87232.6|87182.6|87232.5|87182.5|87233.4|87183.4|87231.8|87181.8|46
1628659840000|2021-08-11 05:30:40|87232.7|87182.7|87233|87183|87235|87185|87232.7|87182.7|58
1628659850000|2021-08-11 05:30:50|87232.7|87182.7|87233.1|87183.1|87233.5|87183.5|87232.2|87182.2|48
1628659860000|2021-08-11 05:31:00|87232.9|87182.9|87233|87183|87233.7|87183.7|87232.3|87182.3|58
1628659870000|2021-08-11 05:31:10|87232.9|87182.9|87233.6|87183.6|87234.7|87184.7|87232.2|87182.2|56
1628659880000|2021-08-11 05:31:20|87234.1|87184.1|87232.6|87182.6|87234.2|87184.2|87231.7|87181.7|58
1628659890000|2021-08-11 05:31:30|87232.7|87182.7|87232.4|87182.4|87235.8|87185.8|87231.4|87181.4|46
1628659900000|2021-08-11 05:31:40|87232.8|87182.8|87234.1|87184.1|87234.1|87184.1|87232.5|87182.5|55
1628659910000|2021-08-11 05:31:50|87233.2|87183.2|87234.4|87184.4|87236|87186|87233.1|87183.1|57
1628659920000|2021-08-11 05:32:00|87233.8|87183.8|87236.1|87186.1|87236.3|87186.3|87233.6|87183.6|33
1628659930000|2021-08-11 05:32:10|87235.8|87185.8|87235.9|87185.9|87236.3|87186.3|87235.4|87185.4|12
1628659940000|2021-08-11 05:32:20|87236.5|87186.5|87237.5|87187.5|87238.1|87188.1|87236.5|87186.5|20
1628659950000|2021-08-11 05:32:30|87238.2|87188.2|87238.1|87188.1|87238.5|87188.5|87237.6|87187.6|26
1628659960000|2021-08-11 05:32:40|87238.2|87188.2|87236.8|87186.8|87239|87189|87236.7|87186.7|18
1628659970000|2021-08-11 05:32:50|87237|87187|87236.4|87186.4|87237.6|87187.6|87235.5|87185.5|20
1628659980000|2021-08-11 05:33:00|87235.9|87185.9|87236.2|87186.2|87236.9|87186.9|87235.9|87185.9|13
1628659990000|2021-08-11 05:33:10|87235.4|87185.4|87234.5|87184.5|87236.2|87186.2|87234.5|87184.5|15
1628660000000|2021-08-11 05:33:20|87234.8|87184.8|87238|87188|87238|87188|87234.8|87184.8|10
1628660010000|2021-08-11 05:33:30|87238.2|87188.2|87237.5|87187.5|87238.2|87188.2|87236.7|87186.7|8
1628660020000|2021-08-11 05:33:40|87234.9|87184.9|87234.5|87184.5|87234.9|87184.9|87233.7|87183.7|11
1628660030000|2021-08-11 05:33:50|87233.9|87183.9|87235.5|87185.5|87235.9|87185.9|87233.9|87183.9|11
1628660040000|2021-08-11 05:34:00|87234.7|87184.7|87235.3|87185.3|87235.3|87185.3|87234.1|87184.1|20
1628660050000|2021-08-11 05:34:10|87235.5|87185.5|87235.7|87185.7|87235.7|87185.7|87234.8|87184.8|13
1628660060000|2021-08-11 05:34:20|87235.8|87185.8|87235.6|87185.6|87236.1|87186.1|87234.6|87184.6|17
1628660070000|2021-08-11 05:34:30|87236|87186|87233.9|87183.9|87236|87186|87233.4|87183.4|33
1628660080000|2021-08-11 05:34:40|87233.7|87183.7|87232.6|87182.6|87234.9|87184.9|87231.8|87181.8|24
1628660090000|2021-08-11 05:34:50|87232.4|87182.4|87232.1|87182.1|87232.6|87182.6|87231.4|87181.4|19
1628660100000|2021-08-11 05:35:00|87232|87182|87233.1|87183.1|87233.7|87183.7|87231.3|87181.3|22
1628660110000|2021-08-11 05:35:10|87233.2|87183.2|87232.5|87182.5|87233.7|87183.7|87229.3|87179.3|21
1628660120000|2021-08-11 05:35:20|87232.6|87182.6|87231.2|87181.2|87232.8|87182.8|87231.2|87181.2|14
1628660130000|2021-08-11 05:35:30|87231|87181|87234.9|87184.9|87236.1|87186.1|87230.3|87180.3|30
1628660140000|2021-08-11 05:35:40|87234.8|87184.8|87235|87185|87235.7|87185.7|87234.2|87184.2|36
1628660150000|2021-08-11 05:35:50|87234.9|87184.9|87235|87185|87235.5|87185.5|87234.2|87184.2|43
1628660160000|2021-08-11 05:36:00|87235.2|87185.2|87233|87183|87235.3|87185.3|87232.4|87182.4|23
1628660170000|2021-08-11 05:36:10|87231.9|87181.9|87235|87185|87235.5|87185.5|87231.5|87181.5|24
1628660180000|2021-08-11 05:36:20|87235.1|87185.1|87235|87185|87235.4|87185.4|87234.6|87184.6|16
1628660190000|2021-08-11 05:36:30|87235.2|87185.2|87227.5|87177.5|87235.2|87185.2|87227|87177|34
1628660200000|2021-08-11 05:36:40|87227.9|87177.9|87229|87179|87229.8|87179.8|87227.3|87177.3|63
1628660210000|2021-08-11 05:36:50|87229.1|87179.1|87228.9|87178.9|87229.8|87179.8|87228.4|87178.4|22
1628660220000|2021-08-11 05:37:00|87228.8|87178.8|87228.3|87178.3|87229.3|87179.3|87227.8|87177.8|53
1628660230000|2021-08-11 05:37:10|87228.7|87178.7|87229.9|87179.9|87230|87180|87228.3|87178.3|36
1628660240000|2021-08-11 05:37:20|87230|87180|87227.7|87177.7|87230|87180|87226.4|87176.4|52
1628660250000|2021-08-11 05:37:30|87228.2|87178.2|87232.2|87182.2|87233.7|87183.7|87227.3|87177.3|46
1628660260000|2021-08-11 05:37:40|87230.7|87180.7|87232.5|87182.5|87232.7|87182.7|87229.8|87179.8|36
1628660270000|2021-08-11 05:37:50|87232.7|87182.7|87231.8|87181.8|87232.7|87182.7|87229.3|87179.3|71
1628660280000|2021-08-11 05:38:00|87231.7|87181.7|87230.3|87180.3|87232.9|87182.9|87228.6|87178.6|51
1628660290000|2021-08-11 05:38:10|87228.6|87178.6|87229.2|87179.2|87230.9|87180.9|87228|87178|35
1628660300000|2021-08-11 05:38:20|87229.7|87179.7|87230.7|87180.7|87232.5|87182.5|87228.4|87178.4|63
1628660310000|2021-08-11 05:38:30|87230.8|87180.8|87232|87182|87232.7|87182.7|87229.6|87179.6|61
1628660320000|2021-08-11 05:38:40|87232.1|87182.1|87233|87183|87233.6|87183.6|87231|87181|62
1628660330000|2021-08-11 05:38:50|87233.3|87183.3|87234.4|87184.4|87234.4|87184.4|87231.5|87181.5|47
1628660340000|2021-08-11 05:39:00|87234.3|87184.3|87229.6|87179.6|87234.8|87184.8|87229.4|87179.4|62
1628660350000|2021-08-11 05:39:10|87229.2|87179.2|87229.6|87179.6|87230.5|87180.5|87226.7|87176.7|71
1628660360000|2021-08-11 05:39:20|87229|87179|87230.8|87180.8|87231.3|87181.3|87226.8|87176.8|69
1628660370000|2021-08-11 05:39:30|87230.9|87180.9|87230.9|87180.9|87231.5|87181.5|87229.6|87179.6|59
1628660380000|2021-08-11 05:39:40|87231|87181|87230.5|87180.5|87231.5|87181.5|87229.9|87179.9|65
1628660390000|2021-08-11 05:39:50|87230.6|87180.6|87231.2|87181.2|87231.6|87181.6|87230.3|87180.3|51
1628660400000|2021-08-11 05:40:00|87231.4|87181.4|87230.2|87180.2|87232.2|87182.2|87228.4|87178.4|46
1628660410000|2021-08-11 05:40:10|87230.3|87180.3|87229.3|87179.3|87231.5|87181.5|87227.3|87177.3|52
1628660420000|2021-08-11 05:40:20|87230.7|87180.7|87229.6|87179.6|87230.9|87180.9|87226.6|87176.6|61
1628660430000|2021-08-11 05:40:30|87229.7|87179.7|87227.9|87177.9|87230.5|87180.5|87227.9|87177.9|31
1628660440000|2021-08-11 05:40:40|87228.3|87178.3|87231|87181|87232.3|87182.3|87227.6|87177.6|71
1628660450000|2021-08-11 05:40:50|87231.2|87181.2|87229.6|87179.6|87232.8|87182.8|87227.7|87177.7|69
1628660460000|2021-08-11 05:41:00|87229.8|87179.8|87232.4|87182.4|87232.6|87182.6|87229.8|87179.8|53
1628660470000|2021-08-11 05:41:10|87232.5|87182.5|87230.8|87180.8|87232.9|87182.9|87230.8|87180.8|16
1628660480000|2021-08-11 05:41:20|87231.2|87181.2|87229.7|87179.7|87231.2|87181.2|87229.5|87179.5|36
1628660490000|2021-08-11 05:41:30|87229.9|87179.9|87229.9|87179.9|87231.2|87181.2|87226.8|87176.8|34
1628660500000|2021-08-11 05:41:40|87229.8|87179.8|87229.4|87179.4|87230.3|87180.3|87225.5|87175.5|44
1628660510000|2021-08-11 05:41:50|87229.5|87179.5|87229.8|87179.8|87230.5|87180.5|87228.1|87178.1|29
1628660520000|2021-08-11 05:42:00|87229.6|87179.6|87229.9|87179.9|87230.2|87180.2|87229.3|87179.3|12
1628660530000|2021-08-11 05:42:10|87228.9|87178.9|87229.4|87179.4|87230.1|87180.1|87228|87178|33
1628660540000|2021-08-11 05:42:20|87230.1|87180.1|87231.1|87181.1|87231.1|87181.1|87229.1|87179.1|18
1628660550000|2021-08-11 05:42:30|87231|87181|87230|87180|87231|87181|87228.4|87178.4|11
1628660560000|2021-08-11 05:42:40|87230.1|87180.1|87229.5|87179.5|87230.8|87180.8|87225.5|87175.5|63
1628660570000|2021-08-11 05:42:50|87229.2|87179.2|87233.4|87183.4|87235.4|87185.4|87228.7|87178.7|58
1628660580000|2021-08-11 05:43:00|87233.8|87183.8|87232.7|87182.7|87235.1|87185.1|87231.6|87181.6|70
1628660590000|2021-08-11 05:43:10|87232|87182|87229.4|87179.4|87233.3|87183.3|87227.5|87177.5|34
1628660600000|2021-08-11 05:43:20|87231.4|87181.4|87229|87179|87231.4|87181.4|87227.1|87177.1|21
1628660610000|2021-08-11 05:43:30|87229.3|87179.3|87241.4|87191.4|87242.3|87192.3|87229.3|87179.3|69
1628660620000|2021-08-11 05:43:40|87241.5|87191.5|87238.4|87188.4|87243|87193|87237.9|87187.9|53
1628660630000|2021-08-11 05:43:50|87239.3|87189.3|87239.3|87189.3|87240.4|87190.4|87239.1|87189.1|48
1628660640000|2021-08-11 05:44:00|87239.5|87189.5|87238.2|87188.2|87240.4|87190.4|87238|87188|31
1628660650000|2021-08-11 05:44:10|87238.3|87188.3|87242.6|87192.6|87242.9|87192.9|87238.1|87188.1|35
1628660660000|2021-08-11 05:44:20|87242.2|87192.2|87242.6|87192.6|87243.8|87193.8|87242|87192|29
1628660670000|2021-08-11 05:44:30|87243.5|87193.5|87244.1|87194.1|87244.1|87194.1|87240.8|87190.8|50
1628660680000|2021-08-11 05:44:40|87244|87194|87243.3|87193.3|87244.6|87194.6|87243.3|87193.3|19
1628660690000|2021-08-11 05:44:50|87243.6|87193.6|87244.5|87194.5|87245.1|87195.1|87243.6|87193.6|33
1628660700000|2021-08-11 05:45:00|87244.6|87194.6|87243.4|87193.4|87245|87195|87243|87193|43
1628660710000|2021-08-11 05:45:10|87243.3|87193.3|87245|87195|87245.2|87195.2|87242.7|87192.7|39
1628660720000|2021-08-11 05:45:20|87245.1|87195.1|87244.2|87194.2|87245.5|87195.5|87242.4|87192.4|28
1628660730000|2021-08-11 05:45:30|87244.5|87194.5|87244|87194|87244.8|87194.8|87244|87194|14
1628660740000|2021-08-11 05:45:40|87244.5|87194.5|87244.4|87194.4|87245|87195|87244.2|87194.2|12
1628660750000|2021-08-11 05:45:50|87243.6|87193.6|87249.2|87199.2|87250.8|87200.8|87243.6|87193.6|33
1628660760000|2021-08-11 05:46:00|87249.5|87199.5|87248.3|87198.3|87250.1|87200.1|87248|87198|35
1628660770000|2021-08-11 05:46:10|87248|87198|87248.9|87198.9|87249|87199|87247.4|87197.4|30
1628660780000|2021-08-11 05:46:20|87248.3|87198.3|87247.6|87197.6|87249|87199|87247.6|87197.6|17
1628660790000|2021-08-11 05:46:30|87248.7|87198.7|87249.1|87199.1|87250|87200|87246.6|87196.6|57
1628660800000|2021-08-11 05:46:40|87249.2|87199.2|87248.4|87198.4|87251.2|87201.2|87247.8|87197.8|43
1628660810000|2021-08-11 05:46:50|87248.6|87198.6|87249.3|87199.3|87249.6|87199.6|87247.6|87197.6|58
1628660820000|2021-08-11 05:47:00|87249.6|87199.6|87247.1|87197.1|87249.7|87199.7|87246.1|87196.1|60
1628660830000|2021-08-11 05:47:10|87247.3|87197.3|87249.9|87199.9|87250.2|87200.2|87247.1|87197.1|48
1628660840000|2021-08-11 05:47:20|87250.8|87200.8|87250.1|87200.1|87250.8|87200.8|87249.8|87199.8|21
1628660850000|2021-08-11 05:47:30|87249.9|87199.9|87248.8|87198.8|87250|87200|87246|87196|50
1628660860000|2021-08-11 05:47:40|87248.9|87198.9|87248.9|87198.9|87249.9|87199.9|87248.7|87198.7|27
1628660870000|2021-08-11 05:47:50|87248.7|87198.7|87248|87198|87248.8|87198.8|87247.2|87197.2|11
1628660880000|2021-08-11 05:48:00|87248.1|87198.1|87249.1|87199.1|87249.2|87199.2|87245.6|87195.6|49
1628660890000|2021-08-11 05:48:10|87249.3|87199.3|87249|87199|87249.3|87199.3|87246.9|87196.9|52
1628660900000|2021-08-11 05:48:20|87247.1|87197.1|87248.5|87198.5|87249.6|87199.6|87247.1|87197.1|21
1628660910000|2021-08-11 05:48:30|87248.2|87198.2|87248.4|87198.4|87249.8|87199.8|87247.2|87197.2|41
1628660920000|2021-08-11 05:48:40|87248.2|87198.2|87248|87198|87248.8|87198.8|87247.1|87197.1|31
1628660930000|2021-08-11 05:48:50|87247.7|87197.7|87249.6|87199.6|87250.3|87200.3|87247.7|87197.7|37
1628660940000|2021-08-11 05:49:00|87249.5|87199.5|87247.5|87197.5|87252.3|87202.3|87247.5|87197.5|39
1628660950000|2021-08-11 05:49:10|87246.7|87196.7|87247.7|87197.7|87248.6|87198.6|87245.4|87195.4|54
1628660960000|2021-08-11 05:49:20|87247.5|87197.5|87247|87197|87247.6|87197.6|87245.3|87195.3|34
1628660970000|2021-08-11 05:49:30|87246.9|87196.9|87247.4|87197.4|87249.1|87199.1|87246.3|87196.3|61
1628660980000|2021-08-11 05:49:40|87248.2|87198.2|87247.2|87197.2|87248.4|87198.4|87246.7|87196.7|41
1628660990000|2021-08-11 05:49:50|87247.3|87197.3|87247.1|87197.1|87248.3|87198.3|87246|87196|49
1628661000000|2021-08-11 05:50:00|87247|87197|87249.4|87199.4|87250.7|87200.7|87246.9|87196.9|49
1628661010000|2021-08-11 05:50:10|87249.8|87199.8|87247.4|87197.4|87250.3|87200.3|87246.7|87196.7|34
1628661020000|2021-08-11 05:50:20|87247.6|87197.6|87247|87197|87248.4|87198.4|87246.5|87196.5|50
1628661030000|2021-08-11 05:50:30|87246.9|87196.9|87246.1|87196.1|87247.6|87197.6|87246.1|87196.1|35
1628661040000|2021-08-11 05:50:40|87245.4|87195.4|87249.6|87199.6|87250.4|87200.4|87245.4|87195.4|51
1628661050000|2021-08-11 05:50:50|87249.7|87199.7|87249.3|87199.3|87250.7|87200.7|87248.4|87198.4|51
1628661060000|2021-08-11 05:51:00|87249.6|87199.6|87248.7|87198.7|87251.3|87201.3|87247.8|87197.8|58
1628661070000|2021-08-11 05:51:10|87248.9|87198.9|87250.9|87200.9|87251.8|87201.8|87248.8|87198.8|31
1628661080000|2021-08-11 05:51:20|87252.2|87202.2|87249.8|87199.8|87252.2|87202.2|87248.9|87198.9|26
1628661090000|2021-08-11 05:51:30|87249.9|87199.9|87250.5|87200.5|87251.2|87201.2|87248.6|87198.6|29
1628661100000|2021-08-11 05:51:40|87249.6|87199.6|87248.1|87198.1|87251|87201|87248|87198|37
1628661110000|2021-08-11 05:51:50|87249.3|87199.3|87250.1|87200.1|87250.3|87200.3|87247.8|87197.8|28
1628661120000|2021-08-11 05:52:00|87250.7|87200.7|87247.7|87197.7|87250.9|87200.9|87246.3|87196.3|49
1628661130000|2021-08-11 05:52:10|87247.8|87197.8|87251.4|87201.4|87252.3|87202.3|87247.7|87197.7|38
1628661140000|2021-08-11 05:52:20|87251.1|87201.1|87250.6|87200.6|87251.8|87201.8|87249|87199|33
1628661150000|2021-08-11 05:52:30|87251.3|87201.3|87250.4|87200.4|87251.7|87201.7|87250.2|87200.2|34
1628661160000|2021-08-11 05:52:40|87252.5|87202.5|87245.5|87195.5|87252.5|87202.5|87245.4|87195.4|48
1628661170000|2021-08-11 05:52:50|87245.9|87195.9|87248.5|87198.5|87248.5|87198.5|87244.6|87194.6|51
1628661180000|2021-08-11 05:53:00|87248.6|87198.6|87245.3|87195.3|87248.9|87198.9|87244.2|87194.2|56
1628661190000|2021-08-11 05:53:10|87245.9|87195.9|87246.8|87196.8|87249.9|87199.9|87244.9|87194.9|43
1628661200000|2021-08-11 05:53:20|87247.5|87197.5|87247.3|87197.3|87249|87199|87246.6|87196.6|25
1628661210000|2021-08-11 05:53:30|87248.1|87198.1|87248.4|87198.4|87248.4|87198.4|87246.5|87196.5|15
1628661220000|2021-08-11 05:53:40|87248.5|87198.5|87248.9|87198.9|87249|87199|87248.3|87198.3|7
1628661230000|2021-08-11 05:53:50|87247|87197|87247.4|87197.4|87247.6|87197.6|87245.2|87195.2|21
1628661240000|2021-08-11 05:54:00|87247.2|87197.2|87248.1|87198.1|87250.4|87200.4|87245.9|87195.9|26
1628661250000|2021-08-11 05:54:10|87247.6|87197.6|87248.1|87198.1|87249.9|87199.9|87246.5|87196.5|26
1628661260000|2021-08-11 05:54:20|87247.6|87197.6|87251.3|87201.3|87251.4|87201.4|87247.6|87197.6|41
1628661270000|2021-08-11 05:54:30|87251.4|87201.4|87253.5|87203.5|87253.5|87203.5|87249.3|87199.3|27
1628661280000|2021-08-11 05:54:40|87255|87205|87257|87207|87257.1|87207.1|87254.1|87204.1|34
1628661290000|2021-08-11 05:54:50|87257.1|87207.1|87253.5|87203.5|87257.1|87207.1|87252.9|87202.9|16
1628661300000|2021-08-11 05:55:00|87253.9|87203.9|87255.3|87205.3|87255.3|87205.3|87253.5|87203.5|8
1628661310000|2021-08-11 05:55:10|87255.2|87205.2|87255.3|87205.3|87256.6|87206.6|87254.6|87204.6|23
1628661320000|2021-08-11 05:55:20|87255.4|87205.4|87259.1|87209.1|87260.4|87210.4|87254.1|87204.1|41
1628661330000|2021-08-11 05:55:30|87259.3|87209.3|87259.3|87209.3|87261.2|87211.2|87255.9|87205.9|29
1628661340000|2021-08-11 05:55:40|87259.4|87209.4|87256.1|87206.1|87259.5|87209.5|87255.7|87205.7|22
1628661350000|2021-08-11 05:55:50|87256|87206|87254.3|87204.3|87256.3|87206.3|87253.2|87203.2|26
1628661360000|2021-08-11 05:56:00|87254.1|87204.1|87255.1|87205.1|87256.2|87206.2|87253.7|87203.7|56
1628661370000|2021-08-11 05:56:10|87255.3|87205.3|87253.8|87203.8|87257.2|87207.2|87253.8|87203.8|47
1628661380000|2021-08-11 05:56:20|87255|87205|87255.2|87205.2|87256.2|87206.2|87254.1|87204.1|39
1628661390000|2021-08-11 05:56:30|87254.4|87204.4|87251.3|87201.3|87255.1|87205.1|87249.4|87199.4|42
1628661400000|2021-08-11 05:56:40|87251.7|87201.7|87255.8|87205.8|87258.4|87208.4|87251.1|87201.1|54
1628661410000|2021-08-11 05:56:50|87255.9|87205.9|87258.3|87208.3|87259.6|87209.6|87255.7|87205.7|61
1628661420000|2021-08-11 05:57:00|87258.5|87208.5|87262.4|87212.4|87262.9|87212.9|87258.5|87208.5|31
1628661430000|2021-08-11 05:57:10|87261|87211|87263|87213|87263.4|87213.4|87260.4|87210.4|34
1628661440000|2021-08-11 05:57:20|87263.2|87213.2|87259.5|87209.5|87263.2|87213.2|87259.5|87209.5|12
1628661450000|2021-08-11 05:57:30|87259.7|87209.7|87264.2|87214.2|87265.4|87215.4|87259.5|87209.5|47
1628661460000|2021-08-11 05:57:40|87264|87214|87265.4|87215.4|87266.8|87216.8|87263.9|87213.9|36
1628661470000|2021-08-11 05:57:50|87266|87216|87262.9|87212.9|87266|87216|87262.9|87212.9|22
1628661480000|2021-08-11 05:58:00|87262.5|87212.5|87262.8|87212.8|87264.1|87214.1|87261.8|87211.8|61
1628661490000|2021-08-11 05:58:10|87263.6|87213.6|87264.4|87214.4|87265.4|87215.4|87262|87212|62
1628661500000|2021-08-11 05:58:20|87264.9|87214.9|87261.1|87211.1|87266.1|87216.1|87261.1|87211.1|49
1628661510000|2021-08-11 05:58:30|87261.9|87211.9|87264.4|87214.4|87265.6|87215.6|87261.4|87211.4|42
1628661520000|2021-08-11 05:58:40|87265.3|87215.3|87259.8|87209.8|87265.3|87215.3|87258.8|87208.8|25
1628661530000|2021-08-11 05:58:50|87260.6|87210.6|87262|87212|87262.4|87212.4|87259.2|87209.2|43
1628661540000|2021-08-11 05:59:00|87261.7|87211.7|87264.7|87214.7|87264.7|87214.7|87260.5|87210.5|41
1628661550000|2021-08-11 05:59:10|87265|87215|87259.5|87209.5|87265.5|87215.5|87259.5|87209.5|27
1628661560000|2021-08-11 05:59:20|87258.9|87208.9|87260|87210|87260.4|87210.4|87258.8|87208.8|23
1628661570000|2021-08-11 05:59:30|87259.1|87209.1|87255.3|87205.3|87261.2|87211.2|87254.5|87204.5|43
1628661580000|2021-08-11 05:59:40|87257.5|87207.5|87242.7|87192.7|87266.3|87216.3|87242.7|87192.7|63
1628661590000|2021-08-11 05:59:50|87239.6|87189.6|87237.7|87187.7|87242.5|87192.5|87236.9|87186.9|36
1628661600000|2021-08-11 06:00:00|87238.6|87188.6|87251.6|87201.6|87254.7|87204.7|87235.5|87185.5|62
1628661610000|2021-08-11 06:00:10|87251.4|87201.4|87255.9|87205.9|87255.9|87205.9|87251.4|87201.4|36
1628661620000|2021-08-11 06:00:20|87256.4|87206.4|87247.1|87197.1|87257.2|87207.2|87245.9|87195.9|44
1628661630000|2021-08-11 06:00:30|87246.8|87196.8|87241.8|87191.8|87246.8|87196.8|87241.5|87191.5|23
1628661640000|2021-08-11 06:00:40|87241.9|87191.9|87241.5|87191.5|87242.7|87192.7|87240.8|87190.8|30
1628661650000|2021-08-11 06:00:50|87241.1|87191.1|87240.6|87190.6|87241.1|87191.1|87240.5|87190.5|12
1628661660000|2021-08-11 06:01:00|87240.8|87190.8|87237.2|87187.2|87241.3|87191.3|87237.2|87187.2|25
1628661670000|2021-08-11 06:01:10|87237.5|87187.5|87232.1|87182.1|87238.1|87188.1|87232|87182|28
1628661680000|2021-08-11 06:01:20|87234|87184|87239.2|87189.2|87239.3|87189.3|87234|87184|43
1628661690000|2021-08-11 06:01:30|87238.7|87188.7|87239.2|87189.2|87239.7|87189.7|87238.1|87188.1|28
1628661700000|2021-08-11 06:01:40|87239.4|87189.4|87240.6|87190.6|87240.7|87190.7|87238.8|87188.8|29
1628661710000|2021-08-11 06:01:50|87240.4|87190.4|87236|87186|87240.7|87190.7|87236|87186|58
1628661720000|2021-08-11 06:02:00|87235.9|87185.9|87236|87186|87238|87188|87235.9|87185.9|38
1628661730000|2021-08-11 06:02:10|87235.9|87185.9|87238.6|87188.6|87238.7|87188.7|87235|87185|26
1628661740000|2021-08-11 06:02:20|87238.7|87188.7|87239.3|87189.3|87239.4|87189.4|87237.3|87187.3|26
1628661750000|2021-08-11 06:02:30|87239.4|87189.4|87241.6|87191.6|87242|87192|87237.4|87187.4|38
1628661760000|2021-08-11 06:02:40|87241.4|87191.4|87241.7|87191.7|87242.9|87192.9|87241.4|87191.4|29
1628661770000|2021-08-11 06:02:50|87242|87192|87240.9|87190.9|87242.2|87192.2|87239.2|87189.2|25
1628661780000|2021-08-11 06:03:00|87240.8|87190.8|87238.3|87188.3|87242.6|87192.6|87236.1|87186.1|44
1628661790000|2021-08-11 06:03:10|87238.4|87188.4|87237.3|87187.3|87239.3|87189.3|87236.5|87186.5|39
1628661800000|2021-08-11 06:03:20|87237.1|87187.1|87240.5|87190.5|87241.2|87191.2|87236.8|87186.8|20
1628661810000|2021-08-11 06:03:30|87240.2|87190.2|87234.1|87184.1|87240.2|87190.2|87233.1|87183.1|36
1628661820000|2021-08-11 06:03:40|87234.8|87184.8|87240.6|87190.6|87240.7|87190.7|87234.2|87184.2|35
1628661830000|2021-08-11 06:03:50|87240.7|87190.7|87242.2|87192.2|87243.2|87193.2|87240.7|87190.7|45
1628661840000|2021-08-11 06:04:00|87242.3|87192.3|87244.6|87194.6|87245.7|87195.7|87242.2|87192.2|38
1628661850000|2021-08-11 06:04:10|87244.7|87194.7|87246.3|87196.3|87246.5|87196.5|87243.5|87193.5|32
1628661860000|2021-08-11 06:04:20|87245.9|87195.9|87248.6|87198.6|87249.8|87199.8|87245.9|87195.9|22
1628661870000|2021-08-11 06:04:30|87248.7|87198.7|87247.4|87197.4|87250.9|87200.9|87247.4|87197.4|34
1628661880000|2021-08-11 06:04:40|87247.5|87197.5|87250.5|87200.5|87250.6|87200.6|87247.2|87197.2|35
1628661890000|2021-08-11 06:04:50|87250.6|87200.6|87257|87207|87257|87207|87250.1|87200.1|32
1628661900000|2021-08-11 06:05:00|87257.1|87207.1|87260.2|87210.2|87260.4|87210.4|87256.5|87206.5|36
1628661910000|2021-08-11 06:05:10|87260.1|87210.1|87260.8|87210.8|87261.9|87211.9|87258.5|87208.5|43
1628661920000|2021-08-11 06:05:20|87260.9|87210.9|87260|87210|87261.9|87211.9|87260|87210|22
1628661930000|2021-08-11 06:05:30|87259.7|87209.7|87255.2|87205.2|87259.7|87209.7|87254.2|87204.2|41
1628661940000|2021-08-11 06:05:40|87255.3|87205.3|87254.4|87204.4|87256.3|87206.3|87254.2|87204.2|34
1628661950000|2021-08-11 06:05:50|87254.3|87204.3|87254.5|87204.5|87254.8|87204.8|87253.9|87203.9|20
1628661960000|2021-08-11 06:06:00|87255.7|87205.7|87255.6|87205.6|87259.1|87209.1|87253.8|87203.8|38
1628661970000|2021-08-11 06:06:10|87256.3|87206.3|87262.3|87212.3|87262.8|87212.8|87256|87206|47
1628661980000|2021-08-11 06:06:20|87262.2|87212.2|87261|87211|87263.3|87213.3|87260.2|87210.2|37
1628661990000|2021-08-11 06:06:30|87260.7|87210.7|87262.6|87212.6|87263.6|87213.6|87260|87210|22
1628662000000|2021-08-11 06:06:40|87262.5|87212.5|87265.3|87215.3|87266.2|87216.2|87261.8|87211.8|32
1628662010000|2021-08-11 06:06:50|87265.4|87215.4|87266.4|87216.4|87267.2|87217.2|87265.4|87215.4|33
1628662020000|2021-08-11 06:07:00|87266.8|87216.8|87264|87214|87267.2|87217.2|87263.9|87213.9|43
1628662030000|2021-08-11 06:07:10|87264.2|87214.2|87265.4|87215.4|87266.1|87216.1|87260.9|87210.9|54
1628662040000|2021-08-11 06:07:20|87265.9|87215.9|87267.7|87217.7|87269.4|87219.4|87264.9|87214.9|40
1628662050000|2021-08-11 06:07:30|87267.6|87217.6|87266.7|87216.7|87268|87218|87266|87216|31
1628662060000|2021-08-11 06:07:40|87266.6|87216.6|87264|87214|87266.6|87216.6|87261.9|87211.9|36
1628662070000|2021-08-11 06:07:50|87264.3|87214.3|87265.6|87215.6|87265.6|87215.6|87263.2|87213.2|46
1628662080000|2021-08-11 06:08:00|87266.2|87216.2|87268.1|87218.1|87269.6|87219.6|87265.9|87215.9|51
1628662090000|2021-08-11 06:08:10|87266.7|87216.7|87265.1|87215.1|87266.8|87229.9|87250.6|87213.5|36
1628662100000|2021-08-11 06:08:20|87264.3|87214.3|87264.5|87214.5|87266|87216|87264.1|87214.1|21
1628662110000|2021-08-11 06:08:30|87265.1|87215.1|87266|87216|87266|87216|87264.4|87214.4|26
1628662120000|2021-08-11 06:08:40|87265.9|87215.9|87265.9|87215.9|87268.2|87218.2|87265.8|87215.8|39
1628662130000|2021-08-11 06:08:50|87266|87216|87264.4|87214.4|87266.6|87216.6|87264|87214|41
1628662140000|2021-08-11 06:09:00|87264.2|87214.2|87263.3|87213.3|87265.1|87215.1|87263|87213|57
1628662150000|2021-08-11 06:09:10|87263.1|87213.1|87266.7|87216.7|87266.8|87216.8|87262.7|87212.7|30
1628662160000|2021-08-11 06:09:20|87266.3|87216.3|87266.1|87216.1|87267.4|87217.4|87265.7|87215.7|35
1628662170000|2021-08-11 06:09:30|87267|87217|87265.9|87215.9|87267|87217|87265|87215|30
1628662180000|2021-08-11 06:09:40|87266.1|87216.1|87268.3|87218.3|87269.3|87230.9|87255.4|87215.7|31
1628662190000|2021-08-11 06:09:50|87266.7|87216.7|87267.2|87217.2|87267.6|87217.6|87265.3|87215.3|33
1628662200000|2021-08-11 06:10:00|87266.3|87216.3|87270.4|87220.4|87273.6|87235.8|87256.6|87216.3|57
1628662210000|2021-08-11 06:10:10|87270|87220|87252.5|87227.5|87270.3|87228.1|87252.5|87215.9|53
1628662220000|2021-08-11 06:10:20|87266.6|87216.6|87265.9|87215.9|87266.8|87216.8|87265.1|87215.1|26
1628662230000|2021-08-11 06:10:30|87266.1|87216.1|87262.6|87212.6|87266.1|87216.1|87262.3|87212.3|37
1628662240000|2021-08-11 06:10:40|87262.7|87212.7|87259.1|87209.1|87263.1|87213.1|87259.1|87209.1|39
1628662250000|2021-08-11 06:10:50|87259|87209|87258.4|87208.4|87259.9|87209.9|87257.1|87207.1|38
1628662260000|2021-08-11 06:11:00|87258.3|87208.3|87261.8|87211.8|87262|87212|87258.1|87208.1|47
1628662270000|2021-08-11 06:11:10|87261.6|87211.6|87265.6|87215.6|87266|87216|87261.6|87211.6|30
1628662280000|2021-08-11 06:11:20|87266|87216|87262.4|87212.4|87266|87226.6|87249.2|87212.4|43
1628662290000|2021-08-11 06:11:30|87262|87212|87258.6|87208.6|87262.8|87212.8|87258.6|87208.6|32
1628662300000|2021-08-11 06:11:40|87258.8|87208.8|87260|87210|87260.1|87210.1|87258|87208|41
1628662310000|2021-08-11 06:11:50|87259.9|87209.9|87259.9|87209.9|87260.1|87210.1|87259.6|87209.6|20
1628662320000|2021-08-11 06:12:00|87259.8|87209.8|87262.6|87212.6|87263.5|87213.5|87257.4|87207.4|42
1628662330000|2021-08-11 06:12:10|87263|87213|87261.7|87211.7|87264.4|87214.4|87261.4|87211.4|37
1628662340000|2021-08-11 06:12:20|87261.8|87211.8|87260.9|87210.9|87262|87212|87260.8|87210.8|28
1628662350000|2021-08-11 06:12:30|87259.5|87209.5|87260.1|87210.1|87260.1|87222.2|87245.9|87205.4|41
1628662360000|2021-08-11 06:12:40|87260|87210|87259.9|87209.9|87260|87210|87258.4|87208.4|27
1628662370000|2021-08-11 06:12:50|87259.8|87209.8|87259.4|87209.4|87260.1|87210.1|87259.1|87209.1|35
1628662380000|2021-08-11 06:13:00|87259.3|87209.3|87264.5|87214.5|87265.2|87215.2|87259.3|87209.3|44
1628662390000|2021-08-11 06:13:10|87265.2|87215.2|87266.2|87216.2|87267.3|87229.3|87253.4|87214.4|39
1628662400000|2021-08-11 06:13:20|87266.1|87216.1|87255.1|87230.1|87269.8|87230.4|87255.1|87216.1|50
1628662410000|2021-08-11 06:13:30|87254.8|87229.8|87269.4|87219.4|87269.4|87230.5|87254.8|87217.6|29
1628662420000|2021-08-11 06:13:40|87269.3|87219.3|87269.4|87219.4|87270.1|87220.1|87268.4|87218.4|23
1628662430000|2021-08-11 06:13:50|87269.5|87219.5|87270.6|87220.6|87270.6|87234|87253.5|87216.9|57
1628662440000|2021-08-11 06:14:00|87270.7|87220.7|87272|87222|87273.5|87236|87260.1|87219.2|28
1628662450000|2021-08-11 06:14:10|87273.9|87223.9|87276.2|87226.2|87279.8|87241.9|87263.9|87222.7|34
1628662460000|2021-08-11 06:14:20|87276.7|87226.7|87274.2|87224.2|87277.3|87227.3|87273.3|87223.3|34
1628662470000|2021-08-11 06:14:30|87273.7|87223.7|87268.9|87218.9|87273.8|87231.4|87256|87217|48
1628662480000|2021-08-11 06:14:40|87267.8|87217.8|87271.8|87221.8|87271.8|87221.8|87267.3|87217.3|42
1628662490000|2021-08-11 06:14:50|87271.4|87221.4|87268.9|87218.9|87271.4|87221.4|87266.9|87216.9|32
1628662500000|2021-08-11 06:15:00|87269.3|87219.3|87269.6|87219.6|87270.1|87232.3|87255.8|87218.6|24
1628662510000|2021-08-11 06:15:10|87269.9|87219.9|87269.3|87219.3|87269.9|87219.9|87268.7|87218.7|19
1628662520000|2021-08-11 06:15:20|87269.1|87219.1|87263.6|87213.6|87269.4|87219.4|87263.6|87213.6|43
1628662530000|2021-08-11 06:15:30|87263.4|87213.4|87261.4|87211.4|87263.5|87213.5|87261.1|87211.1|46
1628662540000|2021-08-11 06:15:40|87261.2|87211.2|87262.1|87212.1|87262.7|87212.7|87261.2|87211.2|33
1628662550000|2021-08-11 06:15:50|87262|87212|87276.3|87226.3|87276.9|87234|87259|87212|39
1628662560000|2021-08-11 06:16:00|87276.4|87226.4|87281.3|87231.3|87287.1|87237.1|87276|87226|52
1628662570000|2021-08-11 06:16:10|87281.2|87231.2|87278.4|87228.4|87281.7|87231.7|87277.2|87227.2|33
1628662580000|2021-08-11 06:16:20|87278.9|87228.9|87278.3|87228.3|87279.3|87229.3|87278|87228|37
1628662590000|2021-08-11 06:16:30|87278.2|87228.2|87278.3|87228.3|87279.1|87229.1|87277.7|87227.7|25
1628662600000|2021-08-11 06:16:40|87278.1|87228.1|87277.7|87227.7|87279.8|87229.8|87277.2|87227.2|28
1628662610000|2021-08-11 06:16:50|87278.1|87228.1|87277.2|87227.2|87279|87229|87276.3|87226.3|40
1628662620000|2021-08-11 06:17:00|87277.5|87227.5|87285.8|87235.8|87285.8|87235.8|87277.2|87227.2|40
1628662630000|2021-08-11 06:17:10|87285.3|87235.3|87284.4|87234.4|87286.3|87236.3|87284.1|87234.1|32
1628662640000|2021-08-11 06:17:20|87284.7|87234.7|87284|87234|87285.3|87235.3|87283.9|87233.9|17
1628662650000|2021-08-11 06:17:30|87284.2|87234.2|87284|87234|87284.7|87234.7|87283.6|87233.6|8
1628662660000|2021-08-11 06:17:40|87283.8|87233.8|87273.7|87248.7|87286.5|87248.7|87272.4|87233|33
1628662670000|2021-08-11 06:17:50|87273.2|87248.2|87257.4|87207.4|87283.1|87248.2|87255|87205|51
1628662680000|2021-08-11 06:18:00|87257.6|87207.6|87273.8|87223.8|87274.2|87224.2|87257.6|87207.6|62
1628662690000|2021-08-11 06:18:10|87273.9|87223.9|87270.9|87220.9|87279.9|87229.9|87270|87220|65
1628662700000|2021-08-11 06:18:20|87270.8|87220.8|87270.3|87220.3|87272.5|87222.5|87268.4|87218.4|52
1628662710000|2021-08-11 06:18:30|87270.4|87220.4|87257.5|87207.5|87270.4|87220.4|87250.9|87200.9|64
1628662720000|2021-08-11 06:18:40|87257.6|87207.6|87260.8|87210.8|87261.7|87211.7|87257|87207|45
1628662730000|2021-08-11 06:18:50|87260.6|87210.6|87265|87215|87265.2|87215.2|87260.6|87210.6|45
1628662740000|2021-08-11 06:19:00|87265.3|87215.3|87266.4|87216.4|87266.4|87216.4|87264.8|87214.8|41
1628662750000|2021-08-11 06:19:10|87266.2|87216.2|87264.7|87214.7|87268.4|87218.4|87263.2|87213.2|59
1628662760000|2021-08-11 06:19:20|87264.9|87214.9|87269.4|87219.4|87270.1|87220.1|87264.5|87214.5|62
1628662770000|2021-08-11 06:19:30|87268.3|87218.3|87263.4|87213.4|87269|87219|87262.7|87212.7|62
1628662780000|2021-08-11 06:19:40|87263.5|87213.5|87265.7|87215.7|87265.9|87215.9|87262.9|87212.9|44
1628662790000|2021-08-11 06:19:50|87265.9|87215.9|87269.1|87219.1|87269.1|87219.1|87264.7|87214.7|58
1628662800000|2021-08-11 06:20:00|87268.7|87218.7|87269.3|87219.3|87269.4|87219.4|87267.5|87217.5|57
1628662810000|2021-08-11 06:20:10|87268.4|87218.4|87265.8|87215.8|87269.5|87219.5|87265.7|87215.7|45
1628662820000|2021-08-11 06:20:20|87266.1|87216.1|87264.5|87214.5|87267.2|87217.2|87261.3|87211.3|54
1628662830000|2021-08-11 06:20:30|87264.4|87214.4|87267.2|87217.2|87267.5|87217.5|87264.4|87214.4|54
1628662840000|2021-08-11 06:20:40|87267|87217|87269.9|87219.9|87270.4|87220.4|87267|87217|38
1628662850000|2021-08-11 06:20:50|87270.6|87220.6|87267.2|87217.2|87272.3|87222.3|87265.9|87215.9|61
1628662860000|2021-08-11 06:21:00|87267.5|87217.5|87253.9|87228.9|87270.4|87229.4|87253.8|87216.6|59
1628662870000|2021-08-11 06:21:10|87267|87217|87266.9|87216.9|87267.9|87217.9|87266.2|87216.2|49
1628662880000|2021-08-11 06:21:20|87266.8|87216.8|87268.8|87218.8|87269.8|87219.8|87266.2|87216.2|57
1628662890000|2021-08-11 06:21:30|87269.9|87219.9|87270.5|87220.5|87272.2|87234.3|87259.1|87218.3|41
1628662900000|2021-08-11 06:21:40|87270.1|87220.1|87269.3|87219.3|87271.6|87221.6|87268.2|87218.2|41
1628662910000|2021-08-11 06:21:50|87269.1|87219.1|87271.4|87221.4|87271.5|87230.1|87255|87217.2|36
1628662920000|2021-08-11 06:22:00|87271.6|87221.6|87275.6|87225.6|87276.9|87226.9|87271.1|87221.1|48
1628662930000|2021-08-11 06:22:10|87275.7|87225.7|87276.7|87226.7|87277.2|87227.2|87275.7|87225.7|48
1628662940000|2021-08-11 06:22:20|87276.9|87226.9|87272.5|87222.5|87277.7|87233.4|87258.4|87221.3|36
1628662950000|2021-08-11 06:22:30|87272.1|87222.1|87271.7|87221.7|87273.2|87223.2|87271.3|87221.3|56
1628662960000|2021-08-11 06:22:40|87271.5|87221.5|87272.1|87222.1|87273.4|87223.4|87269.9|87219.9|55
1628662970000|2021-08-11 06:22:50|87271.8|87221.8|87272.3|87222.3|87272.6|87222.6|87269.6|87219.6|53
1628662980000|2021-08-11 06:23:00|87272.2|87222.2|87272.9|87222.9|87274|87224|87271.3|87221.3|55
1628662990000|2021-08-11 06:23:10|87272.8|87222.8|87279|87229|87279.6|87239.1|87264.1|87221.8|49
1628663000000|2021-08-11 06:23:20|87279.4|87229.4|87283.2|87233.2|87283.2|87233.2|87278.2|87228.2|35
1628663010000|2021-08-11 06:23:30|87283.3|87233.3|87283.7|87233.7|87286.1|87247.2|87272|87233|41
1628663020000|2021-08-11 06:23:40|87284.7|87234.7|87285|87235|87285.6|87235.6|87283.7|87233.7|38
1628663030000|2021-08-11 06:23:50|87284.9|87234.9|87283|87233|87284.9|87234.9|87282.3|87232.3|31
1628663040000|2021-08-11 06:24:00|87283.5|87233.5|87282.1|87232.1|87283.7|87233.7|87281.9|87231.9|31
1628663050000|2021-08-11 06:24:10|87282.4|87232.4|87282.1|87232.1|87282.9|87232.9|87281.2|87231.2|31
1628663060000|2021-08-11 06:24:20|87282|87232|87281.5|87231.5|87285.5|87235.5|87281.5|87231.5|39
1628663070000|2021-08-11 06:24:30|87281.4|87231.4|87281.6|87231.6|87282.7|87232.7|87280.9|87230.9|38
1628663080000|2021-08-11 06:24:40|87281.7|87231.7|87282.9|87232.9|87283.6|87233.6|87281.2|87231.2|42
1628663090000|2021-08-11 06:24:50|87282.7|87232.7|87284.4|87234.4|87284.4|87234.4|87282.3|87232.3|32
1628663100000|2021-08-11 06:25:00|87284.5|87234.5|87280.9|87230.9|87284.6|87244.3|87264.3|87229|50
1628663110000|2021-08-11 06:25:10|87280.5|87230.5|87286.5|87236.5|87286.8|87236.8|87280.3|87230.3|45
1628663120000|2021-08-11 06:25:20|87286.4|87236.4|87285.1|87235.1|87287.1|87237.1|87284.8|87234.8|37
1628663130000|2021-08-11 06:25:30|87285.6|87235.6|87286.2|87236.2|87286.9|87236.9|87285.2|87235.2|25
1628663140000|2021-08-11 06:25:40|87286.5|87236.5|87273.4|87248.4|87286.8|87248.4|87272.3|87236.1|19
1628663150000|2021-08-11 06:25:50|87272.1|87247.1|87266.5|87241.5|87284.6|87247.1|87266.5|87228.8|48
1628663160000|2021-08-11 06:26:00|87266.8|87241.8|87276.1|87226.1|87277.8|87242.1|87264.6|87226.1|51
1628663170000|2021-08-11 06:26:10|87276.4|87226.4|87276.5|87226.5|87276.5|87238.2|87260.2|87225.4|33
1628663180000|2021-08-11 06:26:20|87276.2|87226.2|87275.2|87225.2|87276.2|87226.2|87274.5|87224.5|36
1628663190000|2021-08-11 06:26:30|87275.4|87225.4|87273.9|87223.9|87275.6|87225.6|87273.9|87223.9|29
1628663200000|2021-08-11 06:26:40|87274.1|87224.1|87261.8|87236.8|87274.1|87237.2|87259.6|87222.5|30
1628663210000|2021-08-11 06:26:50|87274.7|87224.7|87278.8|87228.8|87278.9|87241.2|87265.3|87224.7|30
1628663220000|2021-08-11 06:27:00|87279.4|87229.4|87278|87228|87279.4|87229.4|87277.7|87227.7|20
1628663230000|2021-08-11 06:27:10|87278.2|87228.2|87279.4|87229.4|87279.6|87229.6|87278|87228|22
1628663240000|2021-08-11 06:27:20|87279.3|87229.3|87269.2|87244.2|87282.9|87245|87268.5|87228.5|26
1628663250000|2021-08-11 06:27:30|87269.3|87244.3|87268.7|87243.7|87269.7|87244.7|87268.4|87243.4|27
1628663260000|2021-08-11 06:27:40|87268.9|87243.9|87280.8|87230.8|87280.8|87244|87268.2|87230.8|15
1628663270000|2021-08-11 06:27:50|87281.1|87231.1|87281.8|87231.8|87281.8|87231.8|87280.4|87230.4|23
1628663280000|2021-08-11 06:28:00|87280.2|87230.2|87269.4|87244.4|87282.1|87247.1|87268.9|87230.2|44
1628663290000|2021-08-11 06:28:10|87269.6|87244.6|87269.3|87244.3|87270.1|87245.1|87269|87244|17
1628663300000|2021-08-11 06:28:20|87269.2|87244.2|87271.1|87246.1|87272.8|87247.8|87269.2|87244.2|41
1628663310000|2021-08-11 06:28:30|87270.9|87245.9|87270.9|87245.9|87283.8|87247.2|87269.3|87233.5|57
1628663320000|2021-08-11 06:28:40|87270.7|87245.7|87269.8|87244.8|87271|87246|87269.8|87244.8|27
1628663330000|2021-08-11 06:28:50|87269.7|87244.7|87280|87230|87281.2|87247.3|87265.7|87224.3|52
1628663340000|2021-08-11 06:29:00|87281.6|87231.6|87270.2|87245.2|87284|87245.7|87269.9|87231.2|38
1628663350000|2021-08-11 06:29:10|87269.9|87244.9|87282.5|87232.5|87282.9|87245.6|87269.5|87232.5|39
1628663360000|2021-08-11 06:29:20|87282.6|87232.6|87282.1|87232.1|87283|87233|87282.1|87232.1|29
1628663370000|2021-08-11 06:29:30|87282.2|87232.2|87269.4|87244.4|87282.5|87245|87269.2|87231.2|29
1628663380000|2021-08-11 06:29:40|87269.3|87244.3|87281.4|87231.4|87281.4|87245.2|87268.5|87231.4|28
1628663390000|2021-08-11 06:29:50|87269.6|87244.6|87271.4|87246.4|87283.3|87246.5|87268.2|87229.5|29
1628663400000|2021-08-11 06:30:00|87272.8|87247.8|87286|87261|87292|87261.3|87272.8|87242|54
1628663410000|2021-08-11 06:30:10|87286.3|87261.3|87287.3|87262.3|87287.7|87262.7|87286.1|87261.1|34
1628663420000|2021-08-11 06:30:20|87287.5|87262.5|87284.7|87259.7|87287.5|87262.5|87283.4|87258.4|23
1628663430000|2021-08-11 06:30:30|87284.2|87259.2|87284.3|87259.3|87285.2|87260.2|87284.1|87259.1|47
1628663440000|2021-08-11 06:30:40|87284.4|87259.4|87286.4|87261.4|87287.2|87262.2|87282.1|87257.1|42
1628663450000|2021-08-11 06:30:50|87286.2|87261.2|87277.8|87252.8|87286.2|87261.2|87277.4|87252.4|59
1628663460000|2021-08-11 06:31:00|87278.2|87253.2|87278.6|87253.6|87283|87258|87277.7|87252.7|54
1628663470000|2021-08-11 06:31:10|87278.4|87253.4|87279.8|87254.8|87280|87255|87278.4|87253.4|27
1628663480000|2021-08-11 06:31:20|87279.3|87254.3|87278.8|87253.8|87282.1|87257.1|87278.1|87253.1|44
1628663490000|2021-08-11 06:31:30|87279.1|87254.1|87275.4|87250.4|87279.7|87254.7|87275.4|87250.4|46
1628663500000|2021-08-11 06:31:40|87275.1|87250.1|87276.5|87251.5|87277.4|87252.4|87274.8|87249.8|38
1628663510000|2021-08-11 06:31:50|87276.7|87251.7|87271.6|87246.6|87284.4|87252.1|87268.3|87234.1|48
1628663520000|2021-08-11 06:32:00|87271.3|87246.3|87275.2|87250.2|87276.3|87251.3|87271|87246|40
1628663530000|2021-08-11 06:32:10|87275.4|87250.4|87275.6|87250.6|87276.1|87251.1|87274.1|87249.1|43
1628663540000|2021-08-11 06:32:20|87275.9|87250.9|87281.7|87256.7|87285.5|87260.5|87275.9|87250.9|33
1628663550000|2021-08-11 06:32:30|87282.5|87257.5|87282.2|87257.2|87283.5|87258.5|87281.2|87256.2|44
1628663560000|2021-08-11 06:32:40|87282|87257|87267.7|87242.7|87282.3|87257.3|87267.7|87229.1|48
1628663570000|2021-08-11 06:32:50|87280|87230|87279.3|87229.3|87280.6|87245.7|87267.3|87228.8|48
1628663580000|2021-08-11 06:33:00|87279.7|87229.7|87264.2|87239.2|87280.3|87240.3|87263.9|87226.2|36
1628663590000|2021-08-11 06:33:10|87274.7|87224.7|87274.9|87224.9|87277.8|87242.2|87262.4|87224.5|47
1628663600000|2021-08-11 06:33:20|87275.3|87225.3|87278.5|87228.5|87279.6|87240.2|87264.9|87224.6|41
1628663610000|2021-08-11 06:33:30|87279.4|87229.4|87277.8|87227.8|87280.9|87244.4|87264.5|87227.3|44
1628663620000|2021-08-11 06:33:40|87277.6|87227.6|87269.4|87244.4|87282.7|87245.1|87267.6|87226.6|42
1628663630000|2021-08-11 06:33:50|87269.5|87244.5|87284.3|87234.3|87285|87247.6|87268.5|87233.7|48
1628663640000|2021-08-11 06:34:00|87284.2|87234.2|87287.8|87237.8|87288.1|87250.7|87268.9|87232.1|49
1628663650000|2021-08-11 06:34:10|87275.5|87250.5|87287.5|87237.5|87290.2|87253.2|87275.1|87235.8|62
1628663660000|2021-08-11 06:34:20|87287.4|87237.4|87283.6|87233.6|87288|87238|87282.5|87232.5|47
1628663670000|2021-08-11 06:34:30|87272.8|87247.8|87285.3|87235.3|87285.6|87247.8|87270.7|87229.9|53
1628663680000|2021-08-11 06:34:40|87285|87235|87285|87235|87286.6|87236.6|87284|87234|34
1628663690000|2021-08-11 06:34:50|87274.7|87249.7|87278.7|87253.7|87288.3|87254|87274.7|87236.7|46
1628663700000|2021-08-11 06:35:00|87278.8|87253.8|87286.9|87236.9|87288.8|87253.8|87275.8|87234.9|49
1628663710000|2021-08-11 06:35:10|87286.5|87236.5|87278.7|87228.7|87288|87238|87278.4|87228.4|44
1628663720000|2021-08-11 06:35:20|87278.5|87228.5|87278.9|87228.9|87279.4|87229.4|87277.9|87227.9|34
1628663730000|2021-08-11 06:35:30|87279.1|87229.1|87268.6|87218.6|87279.1|87239.7|87259.1|87218.6|58
1628663740000|2021-08-11 06:35:40|87268.3|87218.3|87261.4|87236.4|87274.4|87236.5|87253.7|87215.7|65
1628663750000|2021-08-11 06:35:50|87262.3|87237.3|87272.6|87222.6|87275.1|87237.6|87260.8|87222.5|42
1628663760000|2021-08-11 06:36:00|87271.9|87221.9|87275.2|87225.2|87277.5|87238.7|87260.2|87221.2|51
1628663770000|2021-08-11 06:36:10|87275.5|87225.5|87275|87225|87277.2|87227.2|87274.7|87224.7|42
1628663780000|2021-08-11 06:36:20|87274.9|87224.9|87275.8|87225.8|87276.5|87226.5|87274.6|87224.6|26
1628663790000|2021-08-11 06:36:30|87274.8|87224.8|87261.9|87236.9|87276.4|87236.9|87261.1|87224.3|27
1628663800000|2021-08-11 06:36:40|87262.2|87237.2|87278.1|87228.1|87278.3|87237.2|87262.2|87222.9|47
1628663810000|2021-08-11 06:36:50|87279|87229|87262.1|87237.1|87279.7|87246.7|87260.7|87224.8|53
1628663820000|2021-08-11 06:37:00|87260.7|87235.7|87275.7|87225.7|87276.4|87235.7|87260.7|87222.4|35
1628663830000|2021-08-11 06:37:10|87273.9|87223.9|87268.7|87218.7|87273.9|87223.9|87268.1|87218.1|43
1628663840000|2021-08-11 06:37:20|87269.2|87219.2|87254.7|87229.7|87270.5|87232.3|87254|87218.5|41
1628663850000|2021-08-11 06:37:30|87256.1|87231.1|87259.6|87234.6|87272|87234.6|87256.1|87219.4|41
1628663860000|2021-08-11 06:37:40|87259.4|87234.4|87268.6|87218.6|87271.6|87234.6|87256.2|87218.6|31
1628663870000|2021-08-11 06:37:50|87269|87219|87257.4|87232.4|87270|87232.4|87257.1|87218.7|20
1628663880000|2021-08-11 06:38:00|87257.3|87232.3|87267.5|87217.5|87267.5|87233|87255.2|87217.5|24
1628663890000|2021-08-11 06:38:10|87254.8|87229.8|87254.6|87229.6|87255.5|87230.5|87253.7|87228.7|25
1628663900000|2021-08-11 06:38:20|87254.3|87229.3|87255.1|87230.1|87256|87231|87254.3|87229.3|34
1628663910000|2021-08-11 06:38:30|87253.8|87228.8|87256|87231|87258.2|87233.2|87252.8|87227.8|43
1628663920000|2021-08-11 06:38:40|87256.1|87231.1|87257.6|87232.6|87264.4|87239.4|87255.5|87230.5|55
1628663930000|2021-08-11 06:38:50|87257.9|87232.9|87259.2|87234.2|87261.6|87236.6|87257.4|87232.4|57
1628663940000|2021-08-11 06:39:00|87259.5|87234.5|87260.3|87235.3|87261.4|87236.4|87259.2|87234.2|38
1628663950000|2021-08-11 06:39:10|87260.4|87235.4|87261.8|87236.8|87264|87239|87259.9|87234.9|50
1628663960000|2021-08-11 06:39:20|87262|87237|87263.7|87238.7|87266.6|87241.6|87261.4|87236.4|42
1628663970000|2021-08-11 06:39:30|87263.8|87238.8|87264|87239|87266.7|87241.7|87262.2|87237.2|50
1628663980000|2021-08-11 06:39:40|87265|87240|87264.3|87239.3|87266|87241|87264.1|87239.1|41
1628663990000|2021-08-11 06:39:50|87263.7|87238.7|87266.3|87241.3|87268.4|87243.4|87263.4|87238.4|57
1628664000000|2021-08-11 06:40:00|87268.5|87243.5|87267.4|87242.4|87268.5|87243.5|87266.7|87241.7|44
1628664010000|2021-08-11 06:40:10|87267.3|87242.3|87265.8|87240.8|87268|87243|87262.2|87237.2|51
1628664020000|2021-08-11 06:40:20|87265.7|87240.7|87260.6|87235.6|87274.4|87242.5|87260|87223.9|47
1628664030000|2021-08-11 06:40:30|87260.8|87235.8|87261.7|87236.7|87274.8|87237.6|87258.6|87222.9|40
1628664040000|2021-08-11 06:40:40|87262.4|87237.4|87262.9|87237.9|87262.9|87237.9|87260.7|87235.7|36
1628664050000|2021-08-11 06:40:50|87262.8|87237.8|87263|87238|87263.5|87238.5|87262.5|87237.5|27
1628664060000|2021-08-11 06:41:00|87263.1|87238.1|87261.7|87236.7|87264|87239|87261.3|87236.3|25
1628664070000|2021-08-11 06:41:10|87262.1|87237.1|87262.8|87237.8|87263.4|87238.4|87260.8|87235.8|29
1628664080000|2021-08-11 06:41:20|87262.7|87237.7|87261|87236|87263.3|87238.3|87261|87236|34
1628664090000|2021-08-11 06:41:30|87260.9|87235.9|87260.4|87235.4|87261.1|87236.1|87259.9|87234.9|22
1628664100000|2021-08-11 06:41:40|87260.3|87235.3|87260.3|87235.3|87261.1|87236.1|87257.7|87232.7|42
1628664110000|2021-08-11 06:41:50|87260.5|87235.5|87277.5|87227.5|87277.7|87239.8|87259.6|87226.1|46
1628664120000|2021-08-11 06:42:00|87277.7|87227.7|87287|87237|87288.9|87238.9|87276.4|87226.4|53
1628664130000|2021-08-11 06:42:10|87287.2|87237.2|87287.5|87237.5|87289.1|87239.1|87286.6|87236.6|38
1628664140000|2021-08-11 06:42:20|87287.9|87237.9|87288.7|87238.7|87288.7|87238.7|87286.3|87236.3|44
1628664150000|2021-08-11 06:42:30|87290.3|87240.3|87289.9|87239.9|87290.4|87240.4|87288.7|87238.7|36
1628664160000|2021-08-11 06:42:40|87289.6|87239.6|87292|87242|87292.2|87242.2|87289|87239|50
1628664170000|2021-08-11 06:42:50|87292.3|87242.3|87292.4|87242.4|87292.4|87242.4|87291.1|87241.1|47
1628664180000|2021-08-11 06:43:00|87292.3|87242.3|87292.6|87242.6|87292.7|87242.7|87290.7|87240.7|41
1628664190000|2021-08-11 06:43:10|87292.8|87242.8|87292.4|87242.4|87293.3|87243.3|87292.2|87242.2|23
1628664200000|2021-08-11 06:43:20|87292.3|87242.3|87294.8|87244.8|87296.2|87246.2|87292.3|87242.3|41
1628664210000|2021-08-11 06:43:30|87294.5|87244.5|87294.9|87244.9|87295.1|87245.1|87294|87244|26
1628664220000|2021-08-11 06:43:40|87294.8|87244.8|87283.6|87258.6|87297.6|87258.6|87281.6|87244.2|52
1628664230000|2021-08-11 06:43:50|87283.3|87258.3|87282.1|87257.1|87283.3|87258.3|87281.8|87256.8|30
1628664240000|2021-08-11 06:44:00|87282|87257|87283.4|87258.4|87283.4|87258.4|87282|87257|22
1628664250000|2021-08-11 06:44:10|87283.5|87258.5|87286.3|87261.3|87298.8|87261.7|87281.2|87248.3|42
1628664260000|2021-08-11 06:44:20|87286.5|87261.5|87298.5|87248.5|87299.3|87261.9|87286|87247.6|48
1628664270000|2021-08-11 06:44:30|87298.3|87248.3|87298.8|87248.8|87299.3|87249.3|87296.7|87246.7|43
1628664280000|2021-08-11 06:44:40|87297.4|87247.4|87297.4|87247.4|87298.3|87248.3|87296.2|87246.2|49
1628664290000|2021-08-11 06:44:50|87297.2|87247.2|87292.4|87242.4|87297.3|87247.3|87291.1|87241.1|61
1628664300000|2021-08-11 06:45:00|87292.1|87242.1|87294.5|87244.5|87295.3|87245.3|87291.1|87241.1|55
1628664310000|2021-08-11 06:45:10|87294.3|87244.3|87296.9|87246.9|87297.3|87247.3|87294|87244|57
1628664320000|2021-08-11 06:45:20|87296.8|87246.8|87283.5|87258.5|87297.7|87259.4|87283.2|87246.2|36
1628664330000|2021-08-11 06:45:30|87283.7|87258.7|87284.7|87259.7|87285.6|87260.6|87282.9|87257.9|40
1628664340000|2021-08-11 06:45:40|87284.3|87259.3|87277.7|87252.7|87296.3|87260.3|87275.6|87239.1|37
1628664350000|2021-08-11 06:45:50|87277.3|87252.3|87279.6|87254.6|87294.2|87257|87275.9|87243.4|55
1628664360000|2021-08-11 06:46:00|87279.9|87254.9|87286.9|87236.9|87289.9|87255.2|87276.2|87236.4|62
1628664370000|2021-08-11 06:46:10|87287.1|87237.1|87285|87235|87287.4|87237.4|87284.9|87234.9|40
1628664380000|2021-08-11 06:46:20|87284.9|87234.9|87271.7|87246.7|87287.2|87247.9|87270.7|87234.9|55
1628664390000|2021-08-11 06:46:30|87271.6|87246.6|87270.5|87245.5|87272.3|87247.3|87270.2|87245.2|37
1628664400000|2021-08-11 06:46:40|87270.4|87245.4|87267.6|87242.6|87271.5|87246.5|87267.6|87242.6|35
1628664410000|2021-08-11 06:46:50|87268.4|87243.4|87260.8|87235.8|87269|87244|87259.9|87234.9|51
1628664420000|2021-08-11 06:47:00|87260.2|87235.2|87255.6|87230.6|87261.3|87236.3|87253.7|87228.7|48
1628664430000|2021-08-11 06:47:10|87255.4|87230.4|87271.4|87221.4|87271.5|87231.6|87255.2|87219.3|44
1628664440000|2021-08-11 06:47:20|87271.5|87221.5|87273.4|87223.4|87273.4|87232.9|87254.8|87218|48
1628664450000|2021-08-11 06:47:30|87274|87224|87278.1|87228.1|87278.1|87240.1|87265|87224|47
1628664460000|2021-08-11 06:47:40|87278|87228|87274.1|87224.1|87278.3|87228.3|87274|87224|48
1628664470000|2021-08-11 06:47:50|87274.3|87224.3|87278.9|87228.9|87279|87241.6|87264|87221.5|46
1628664480000|2021-08-11 06:48:00|87279.5|87229.5|87264.8|87239.8|87279.9|87241|87264.5|87228|42
1628664490000|2021-08-11 06:48:10|87264.7|87239.7|87266.3|87241.3|87267|87242|87264.7|87239.7|29
1628664500000|2021-08-11 06:48:20|87266.4|87241.4|87265.4|87240.4|87278.7|87241.9|87264.3|87227.9|43
1628664510000|2021-08-11 06:48:30|87265.9|87240.9|87267|87242|87281.5|87242.7|87265.8|87230|38
1628664520000|2021-08-11 06:48:40|87266.9|87241.9|87265.7|87240.7|87279.9|87244.4|87265|87229|32
1628664530000|2021-08-11 06:48:50|87265.5|87240.5|87264.6|87239.6|87266.1|87241.1|87264.6|87239.6|21
1628664540000|2021-08-11 06:49:00|87265.3|87240.3|87263.6|87238.6|87265.6|87240.6|87263.4|87238.4|20
1628664550000|2021-08-11 06:49:10|87263.8|87238.8|87264.3|87239.3|87264.6|87239.6|87262.8|87237.8|37
1628664560000|2021-08-11 06:49:20|87264|87239|87264.3|87239.3|87264.6|87239.6|87263.9|87238.9|22
1628664570000|2021-08-11 06:49:30|87264.2|87239.2|87259.5|87234.5|87264.2|87239.2|87259.1|87234.1|32
1628664580000|2021-08-11 06:49:40|87259.4|87234.4|87268.6|87243.6|87281.5|87244|87258.9|87230.9|33
1628664590000|2021-08-11 06:49:50|87267.5|87242.5|87267.5|87242.5|87268.2|87243.2|87265.3|87240.3|30
1628664600000|2021-08-11 06:50:00|87267.3|87242.3|87256.1|87231.1|87267.3|87242.3|87255.2|87230.2|44
1628664610000|2021-08-11 06:50:10|87255.8|87230.8|87255.2|87230.2|87256.2|87231.2|87253.5|87228.5|36
1628664620000|2021-08-11 06:50:20|87254.9|87229.9|87254.1|87229.1|87255.5|87230.5|87252.3|87227.3|32
1628664630000|2021-08-11 06:50:30|87253.9|87228.9|87253.1|87228.1|87254.3|87229.3|87251|87226|44
1628664640000|2021-08-11 06:50:40|87253.8|87228.8|87248.3|87223.3|87253.8|87228.8|87247.5|87222.5|48
1628664650000|2021-08-11 06:50:50|87248.8|87223.8|87248.4|87223.4|87249.1|87224.1|87247.6|87222.6|35
1628664660000|2021-08-11 06:51:00|87248.2|87223.2|87248.4|87223.4|87249|87224|87248|87223|33
1628664670000|2021-08-11 06:51:10|87248.3|87223.3|87248.4|87223.4|87249.4|87224.4|87244.4|87219.4|47
1628664680000|2021-08-11 06:51:20|87248.3|87223.3|87252.1|87227.1|87264.9|87227.3|87248.3|87213.4|47
1628664690000|2021-08-11 06:51:30|87251.8|87226.8|87250.6|87225.6|87263.2|87227|87243.9|87213.2|58
1628664700000|2021-08-11 06:51:40|87251.1|87226.1|87239.8|87214.8|87251.4|87226.4|87239.8|87214.8|45
1628664710000|2021-08-11 06:51:50|87241.5|87216.5|87237.7|87212.7|87241.5|87216.5|87236.7|87211.7|48
1628664720000|2021-08-11 06:52:00|87237.2|87212.2|87241|87216|87254.6|87218.4|87236.9|87204.2|48
1628664730000|2021-08-11 06:52:10|87241.7|87216.7|87243.3|87218.3|87244.7|87219.7|87240.9|87215.9|37
1628664740000|2021-08-11 06:52:20|87243|87218|87237.5|87212.5|87243.4|87218.4|87237.5|87212.5|56
1628664750000|2021-08-11 06:52:30|87237.3|87212.3|87225.3|87200.3|87247.7|87212.6|87224.5|87196.3|49
1628664760000|2021-08-11 06:52:40|87237.3|87187.3|87222.7|87197.7|87237.7|87197.7|87221.1|87183|43
1628664770000|2021-08-11 06:52:50|87223|87198|87237.8|87187.8|87238.6|87201.9|87221.2|87187.4|53
1628664780000|2021-08-11 06:53:00|87237.6|87187.6|87228.3|87203.3|87241.7|87204.2|87222.4|87186.3|52
1628664790000|2021-08-11 06:53:10|87228.2|87203.2|87225.3|87200.3|87229.6|87204.6|87224.4|87199.4|54
1628664800000|2021-08-11 06:53:20|87224.8|87199.8|87228.8|87203.8|87229.2|87204.2|87223.6|87198.6|44
1628664810000|2021-08-11 06:53:30|87228.5|87203.5|87228.5|87203.5|87230.2|87205.2|87226|87201|46
1628664820000|2021-08-11 06:53:40|87228.3|87203.3|87225.3|87200.3|87229|87204|87224.7|87199.7|41
1628664830000|2021-08-11 06:53:50|87225.2|87200.2|87226|87201|87226.4|87201.4|87225.1|87200.1|22
1628664840000|2021-08-11 06:54:00|87225.8|87200.8|87232.7|87207.7|87234|87209|87225.4|87200.4|53
1628664850000|2021-08-11 06:54:10|87233.3|87208.3|87239|87214|87239.4|87214.4|87232.5|87207.5|32
1628664860000|2021-08-11 06:54:20|87238.3|87213.3|87239.3|87214.3|87239.6|87214.6|87238.3|87213.3|36
1628664870000|2021-08-11 06:54:30|87239|87214|87238.8|87213.8|87239.8|87214.8|87238.3|87213.3|28
1628664880000|2021-08-11 06:54:40|87238.6|87213.6|87241.5|87216.5|87242.5|87217.5|87238.5|87213.5|38
1628664890000|2021-08-11 06:54:50|87241.7|87216.7|87236|87211|87242.1|87217.1|87233.4|87208.4|44
1628664900000|2021-08-11 06:55:00|87235.9|87210.9|87236.6|87211.6|87250.4|87213.3|87235.9|87199.4|32
1628664910000|2021-08-11 06:55:10|87237.2|87212.2|87237.6|87212.6|87237.7|87212.7|87236.6|87211.6|28
1628664920000|2021-08-11 06:55:20|87237.9|87212.9|87238|87213|87238|87213|87237.6|87212.6|14
1628664930000|2021-08-11 06:55:30|87237.8|87212.8|87250|87225|87264.3|87226.4|87237.7|87212.7|51
1628664940000|2021-08-11 06:55:40|87249.9|87224.9|87246.5|87221.5|87250.3|87225.3|87245.8|87220.8|29
1628664950000|2021-08-11 06:55:50|87246.4|87221.4|87246.4|87221.4|87246.9|87221.9|87245.3|87220.3|29
1628664960000|2021-08-11 06:56:00|87246.3|87221.3|87247.7|87222.7|87248.3|87223.3|87246.3|87221.3|35
1628664970000|2021-08-11 06:56:10|87247.6|87222.6|87248.4|87223.4|87248.4|87223.4|87246.8|87221.8|37
1628664980000|2021-08-11 06:56:20|87248.6|87223.6|87250.1|87225.1|87250.9|87225.9|87247.8|87222.8|39
1628664990000|2021-08-11 06:56:30|87250.3|87225.3|87254.4|87229.4|87256.3|87231.3|87250.1|87225.1|40
1628665000000|2021-08-11 06:56:40|87255.1|87230.1|87255.5|87230.5|87257.3|87232.3|87253.9|87228.9|43
1628665010000|2021-08-11 06:56:50|87255.4|87230.4|87260.3|87235.3|87260.7|87235.7|87253.4|87228.4|53
1628665020000|2021-08-11 06:57:00|87260.9|87235.9|87266.9|87241.9|87266.9|87241.9|87259.7|87234.7|47
1628665030000|2021-08-11 06:57:10|87266.5|87241.5|87266.2|87241.2|87267.4|87242.4|87265.7|87240.7|40
1628665040000|2021-08-11 06:57:20|87265.6|87240.6|87269.4|87244.4|87282.4|87244.4|87265.6|87230.3|38
1628665050000|2021-08-11 06:57:30|87269.5|87244.5|87272.4|87247.4|87285.1|87248.3|87269.2|87233.3|53
1628665060000|2021-08-11 06:57:40|87271.9|87246.9|87271.2|87246.2|87272.3|87247.3|87270.4|87245.4|35
1628665070000|2021-08-11 06:57:50|87270.6|87245.6|87277.2|87252.2|87277.6|87252.6|87270.6|87245.6|43
1628665080000|2021-08-11 06:58:00|87276.9|87251.9|87277.4|87252.4|87278.9|87253.9|87276.6|87251.6|39
1628665090000|2021-08-11 06:58:10|87278|87253|87285.2|87260.2|87293.8|87260.2|87277.1|87241.6|48
1628665100000|2021-08-11 06:58:20|87283.5|87258.5|87284.8|87259.8|87286.4|87261.4|87281.8|87256.8|43
1628665110000|2021-08-11 06:58:30|87284.9|87259.9|87288.7|87263.7|87289.6|87264.6|87284.2|87259.2|42
1628665120000|2021-08-11 06:58:40|87288.5|87263.5|87287.2|87262.2|87289.8|87264.8|87287.2|87262.2|37
1628665130000|2021-08-11 06:58:50|87287.5|87262.5|87287.4|87262.4|87288.2|87263.2|87286.7|87261.7|22
1628665140000|2021-08-11 06:59:00|87288|87263|87288.5|87263.5|87288.6|87263.6|87287.1|87262.1|25
1628665150000|2021-08-11 06:59:10|87287.9|87262.9|87286.8|87261.8|87288.7|87263.7|87286.6|87261.6|41
1628665160000|2021-08-11 06:59:20|87286.6|87261.6|87287.5|87262.5|87287.9|87262.9|87285.8|87260.8|41
1628665170000|2021-08-11 06:59:30|87288.1|87263.1|87290.5|87265.5|87291.4|87266.4|87286.5|87261.5|38
1628665180000|2021-08-11 06:59:40|87290.1|87265.1|87290.6|87265.6|87303.8|87266.7|87289.8|87252.1|44
1628665190000|2021-08-11 06:59:50|87290.8|87265.8|87290.5|87265.5|87292.2|87267.2|87289.9|87264.9|37
1628665200000|2021-08-11 07:00:00|87289.9|87264.9|87291.6|87266.6|87291.6|87266.6|87288.6|87263.6|54
1628665210000|2021-08-11 07:00:10|87293|87268|87294.1|87244.1|87306.4|87269.8|87277.7|87243.4|65
1628665220000|2021-08-11 07:00:20|87293.9|87243.9|87279.1|87254.1|87293.9|87254.2|87275.7|87240.5|64
1628665230000|2021-08-11 07:00:30|87279|87254|87279.5|87254.5|87281.1|87256.1|87278.5|87253.5|50
1628665240000|2021-08-11 07:00:40|87279.4|87254.4|87280.7|87255.7|87280.9|87255.9|87278|87253|38
1628665250000|2021-08-11 07:00:50|87280.6|87255.6|87284.4|87259.4|87285.9|87260.9|87279.1|87254.1|49
1628665260000|2021-08-11 07:01:00|87284.2|87259.2|87278.2|87253.2|87284.3|87259.3|87278|87253|63
1628665270000|2021-08-11 07:01:10|87277.3|87252.3|87277.3|87252.3|87278.1|87253.1|87276.8|87251.8|52
1628665280000|2021-08-11 07:01:20|87277.5|87252.5|87272.6|87247.6|87277.5|87252.5|87271.7|87246.7|44
1628665290000|2021-08-11 07:01:30|87272.4|87247.4|87273.3|87248.3|87274|87249|87272.4|87247.4|35
1628665300000|2021-08-11 07:01:40|87273|87248|87273.9|87248.9|87274.2|87249.2|87272.3|87247.3|34
1628665310000|2021-08-11 07:01:50|87273.6|87248.6|87275.4|87250.4|87279.5|87254.5|87273.6|87248.6|50
1628665320000|2021-08-11 07:02:00|87276.5|87251.5|87276.9|87251.9|87277.9|87252.9|87275.5|87250.5|45
1628665330000|2021-08-11 07:02:10|87276.2|87251.2|87281.1|87256.1|87284.9|87259.9|87276|87251|57
1628665340000|2021-08-11 07:02:20|87281.2|87256.2|87281.3|87256.3|87285.2|87260.2|87279.9|87254.9|48
1628665350000|2021-08-11 07:02:30|87280.8|87255.8|87283.7|87258.7|87284.5|87259.5|87280.6|87255.6|53
1628665360000|2021-08-11 07:02:40|87283.6|87258.6|87283.9|87258.9|87283.9|87258.9|87282.1|87257.1|29
1628665370000|2021-08-11 07:02:50|87284.1|87259.1|87279.7|87254.7|87285.5|87260.5|87279|87254|54
1628665380000|2021-08-11 07:03:00|87279.8|87254.8|87280.3|87255.3|87282.6|87257.6|87279.4|87254.4|40
1628665390000|2021-08-11 07:03:10|87280.5|87255.5|87279.6|87254.6|87280.9|87255.9|87278.5|87253.5|39
1628665400000|2021-08-11 07:03:20|87279.7|87254.7|87281.3|87256.3|87282.9|87257.9|87273.5|87248.5|64
1628665410000|2021-08-11 07:03:30|87282.1|87257.1|87278.3|87253.3|87292.9|87257.8|87277|87238.4|62
1628665420000|2021-08-11 07:03:40|87279|87254|87274.5|87249.5|87279.3|87254.3|87274.5|87249.5|42
1628665430000|2021-08-11 07:03:50|87275.2|87250.2|87275.8|87250.8|87276.7|87251.7|87274.5|87249.5|36
1628665440000|2021-08-11 07:04:00|87277.3|87252.3|87287.4|87262.4|87295|87262.4|87277.3|87243.3|46
1628665450000|2021-08-11 07:04:10|87287.1|87262.1|87287.8|87262.8|87288.1|87263.1|87286.7|87261.7|40
1628665460000|2021-08-11 07:04:20|87287.6|87262.6|87292.8|87267.8|87293.6|87268.6|87286.2|87261.2|45
1628665470000|2021-08-11 07:04:30|87292.9|87267.9|87291|87266|87293.2|87268.2|87286.1|87261.1|47
1628665480000|2021-08-11 07:04:40|87290.8|87265.8|87291.3|87266.3|87294.3|87269.3|87290.2|87265.2|35
1628665490000|2021-08-11 07:04:50|87290.8|87265.8|87304.2|87279.2|87305.2|87280.2|87290.3|87265.3|64
1628665500000|2021-08-11 07:05:00|87304.4|87279.4|87307.7|87282.7|87311.1|87286.1|87303.4|87278.4|54
1628665510000|2021-08-11 07:05:10|87306.3|87281.3|87302.7|87277.7|87308.9|87283.9|87300.4|87275.4|50
1628665520000|2021-08-11 07:05:20|87303.4|87278.4|87305.7|87280.7|87306.4|87281.4|87301.4|87276.4|54
1628665530000|2021-08-11 07:05:30|87304.9|87279.9|87308.1|87283.1|87308.5|87283.5|87302.8|87277.8|63
1628665540000|2021-08-11 07:05:40|87305.6|87280.6|87308.1|87283.1|87308.4|87283.4|87305.6|87280.6|49
1628665550000|2021-08-11 07:05:50|87308.3|87283.3|87313.6|87288.6|87314.6|87289.6|87307.5|87282.5|48
1628665560000|2021-08-11 07:06:00|87313.9|87288.9|87313.8|87288.8|87314.5|87289.5|87312.4|87287.4|23
1628665570000|2021-08-11 07:06:10|87312.9|87287.9|87304.9|87279.9|87312.9|87287.9|87304.1|87279.1|44
1628665580000|2021-08-11 07:06:20|87306.3|87281.3|87308.4|87283.4|87310.5|87285.5|87304.6|87279.6|42
1628665590000|2021-08-11 07:06:30|87309.6|87284.6|87310|87285|87313.5|87288.5|87308.5|87283.5|51
1628665600000|2021-08-11 07:06:40|87309.8|87284.8|87308.4|87283.4|87310.2|87285.2|87306.3|87281.3|46
1628665610000|2021-08-11 07:06:50|87308.3|87283.3|87308.2|87283.2|87309.9|87284.9|87307.7|87282.7|31
1628665620000|2021-08-11 07:07:00|87307.8|87282.8|87298.9|87273.9|87308.8|87283.8|87298.5|87273.5|48
1628665630000|2021-08-11 07:07:10|87298.7|87273.7|87291.9|87266.9|87298.7|87273.7|87291.9|87266.9|64
1628665640000|2021-08-11 07:07:20|87293|87268|87295.7|87270.7|87310.5|87272.4|87291.7|87260.5|53
1628665650000|2021-08-11 07:07:30|87295.6|87270.6|87292.3|87267.3|87298.1|87273.1|87292.3|87267.3|57
1628665660000|2021-08-11 07:07:40|87294.5|87269.5|87296.6|87271.6|87299.7|87274.7|87292.6|87267.6|37
1628665670000|2021-08-11 07:07:50|87297.5|87272.5|87299.3|87274.3|87299.5|87274.5|87292.2|87267.2|45
1628665680000|2021-08-11 07:08:00|87299.5|87274.5|87299.4|87274.4|87300.5|87275.5|87295.4|87270.4|50
1628665690000|2021-08-11 07:08:10|87299.2|87274.2|87305.9|87280.9|87307.2|87282.2|87298.8|87273.8|63
1628665700000|2021-08-11 07:08:20|87306|87281|87306.3|87281.3|87307.4|87282.4|87305.8|87280.8|44
1628665710000|2021-08-11 07:08:30|87306.6|87281.6|87306.3|87281.3|87307.9|87282.9|87305.8|87280.8|33
1628665720000|2021-08-11 07:08:40|87306.7|87281.7|87303.4|87278.4|87307.1|87282.1|87302.7|87277.7|60
1628665730000|2021-08-11 07:08:50|87303.5|87278.5|87302|87277|87304.4|87279.4|87299.2|87274.2|51
1628665740000|2021-08-11 07:09:00|87301.8|87276.8|87306.2|87281.2|87307.7|87282.7|87300.9|87275.9|51
1628665750000|2021-08-11 07:09:10|87306.4|87281.4|87306.4|87281.4|87307.1|87282.1|87304.4|87279.4|49
1628665760000|2021-08-11 07:09:20|87306.9|87281.9|87308.5|87283.5|87310.4|87285.4|87306.9|87281.9|51
1628665770000|2021-08-11 07:09:30|87308.3|87283.3|87309.3|87284.3|87309.3|87284.3|87305.3|87280.3|38
1628665780000|2021-08-11 07:09:40|87308.8|87283.8|87315.7|87290.7|87315.8|87290.8|87308.7|87283.7|46
1628665790000|2021-08-11 07:09:50|87316.1|87291.1|87318.1|87293.1|87320.2|87295.2|87315.9|87290.9|48
1628665800000|2021-08-11 07:10:00|87318|87293|87320.1|87295.1|87321.4|87296.4|87317.7|87292.7|50
1628665810000|2021-08-11 07:10:10|87320.3|87295.3|87318.7|87293.7|87320.8|87295.8|87317.1|87292.1|57
1628665820000|2021-08-11 07:10:20|87318.4|87293.4|87317.5|87292.5|87318.5|87293.5|87315.2|87290.2|56
1628665830000|2021-08-11 07:10:30|87315.8|87290.8|87319.4|87294.4|87323|87298|87315.5|87290.5|48
1628665840000|2021-08-11 07:10:40|87319.9|87294.9|87320.2|87295.2|87322.7|87297.7|87317.6|87292.6|39
1628665850000|2021-08-11 07:10:50|87319.4|87294.4|87321.1|87296.1|87321.2|87296.2|87318.3|87293.3|47
1628665860000|2021-08-11 07:11:00|87321.2|87296.2|87317.5|87292.5|87322|87297|87317.5|87292.5|45
1628665870000|2021-08-11 07:11:10|87318.8|87293.8|87320.9|87295.9|87321.6|87296.6|87318.8|87293.8|43
1628665880000|2021-08-11 07:11:20|87319.8|87294.8|87318.6|87293.6|87320.6|87295.6|87317.8|87292.8|49
1628665890000|2021-08-11 07:11:30|87318.4|87293.4|87313.6|87288.6|87318.4|87293.4|87312.8|87287.8|45
1628665900000|2021-08-11 07:11:40|87313.7|87288.7|87313.5|87288.5|87314.1|87289.1|87312.3|87287.3|32
1628665910000|2021-08-11 07:11:50|87313.3|87288.3|87314.1|87289.1|87316.4|87291.4|87312.1|87287.1|40
1628665920000|2021-08-11 07:12:00|87314.3|87289.3|87314.4|87289.4|87314.6|87289.6|87312.2|87287.2|37
1628665930000|2021-08-11 07:12:10|87313.3|87288.3|87316.6|87291.6|87317.2|87292.2|87313|87288|39
1628665940000|2021-08-11 07:12:20|87316.7|87291.7|87316.7|87291.7|87318.2|87293.2|87315.3|87290.3|39
1628665950000|2021-08-11 07:12:30|87316.9|87291.9|87314.4|87289.4|87317.8|87292.8|87313.5|87288.5|37
1628665960000|2021-08-11 07:12:40|87314.7|87289.7|87317|87292|87318.9|87293.9|87314.2|87289.2|53
1628665970000|2021-08-11 07:12:50|87317.4|87292.4|87317.1|87292.1|87317.5|87292.5|87315.7|87290.7|33
1628665980000|2021-08-11 07:13:00|87317.6|87292.6|87315.1|87290.1|87317.9|87292.9|87314.1|87289.1|46
1628665990000|2021-08-11 07:13:10|87315.6|87290.6|87318.7|87293.7|87319.6|87294.6|87314.9|87289.9|37
1628666000000|2021-08-11 07:13:20|87319.1|87294.1|87317.8|87292.8|87320.1|87295.1|87317.8|87292.8|26
1628666010000|2021-08-11 07:13:30|87318.8|87293.8|87317.4|87292.4|87319.1|87294.1|87316.5|87291.5|55
1628666020000|2021-08-11 07:13:40|87317.2|87292.2|87317.1|87292.1|87318.8|87293.8|87317.1|87292.1|34
1628666030000|2021-08-11 07:13:50|87317.6|87292.6|87315.5|87290.5|87318.5|87293.5|87314.1|87289.1|40
1628666040000|2021-08-11 07:14:00|87315.4|87290.4|87312.8|87287.8|87315.4|87290.4|87311.2|87286.2|31
1628666050000|2021-08-11 07:14:10|87312.5|87287.5|87315|87290|87317.8|87292.8|87312.5|87287.5|48
1628666060000|2021-08-11 07:14:20|87315.4|87290.4|87318|87293|87318|87293|87315.2|87290.2|43
1628666070000|2021-08-11 07:14:30|87317.2|87292.2|87317.9|87292.9|87320|87295|87315.2|87290.2|45
1628666080000|2021-08-11 07:14:40|87318.1|87293.1|87314.2|87289.2|87318.8|87293.8|87314.2|87289.2|39
1628666090000|2021-08-11 07:14:50|87314.7|87289.7|87318.2|87293.2|87318.2|87293.2|87312.7|87287.7|50
1628666100000|2021-08-11 07:15:00|87317.7|87292.7|87304.8|87279.8|87318.2|87293.2|87304.8|87279.8|57
1628666110000|2021-08-11 07:15:10|87305.5|87280.5|87305.3|87280.3|87306.2|87281.2|87304.7|87279.7|42
1628666120000|2021-08-11 07:15:20|87305.2|87280.2|87301.5|87276.5|87310.5|87285.5|87301.3|87276.3|49
1628666130000|2021-08-11 07:15:30|87301.4|87276.4|87305.7|87280.7|87305.7|87280.7|87301.1|87276.1|48
1628666140000|2021-08-11 07:15:40|87306.2|87281.2|87305.9|87280.9|87306.3|87281.3|87304.4|87279.4|43
1628666150000|2021-08-11 07:15:50|87306|87281|87313.1|87288.1|87313.2|87288.2|87304.4|87279.4|50
1628666160000|2021-08-11 07:16:00|87313.5|87288.5|87318|87293|87319.5|87294.5|87312.5|87287.5|47
1628666170000|2021-08-11 07:16:10|87317.4|87292.4|87316.4|87291.4|87318.8|87293.8|87316.1|87291.1|43
1628666180000|2021-08-11 07:16:20|87315.8|87290.8|87319.6|87294.6|87320.5|87295.5|87315.8|87290.8|47
1628666190000|2021-08-11 07:16:30|87319.2|87294.2|87318.5|87293.5|87320.1|87295.1|87316.3|87291.3|42
1628666200000|2021-08-11 07:16:40|87318.7|87293.7|87320.4|87295.4|87320.7|87295.7|87317.2|87292.2|41
1628666210000|2021-08-11 07:16:50|87320.2|87295.2|87319.3|87294.3|87320.2|87295.2|87317.7|87292.7|43
1628666220000|2021-08-11 07:17:00|87319.5|87294.5|87320.1|87295.1|87321.2|87296.2|87319|87294|50
1628666230000|2021-08-11 07:17:10|87320|87295|87316.7|87291.7|87320|87295|87315|87290|55
1628666240000|2021-08-11 07:17:20|87317|87292|87316.7|87291.7|87318.4|87293.4|87316.5|87291.5|38
1628666250000|2021-08-11 07:17:30|87317|87292|87318.2|87293.2|87318.8|87293.8|87316.1|87291.1|35
1628666260000|2021-08-11 07:17:40|87318.4|87293.4|87320.6|87295.6|87321.7|87296.7|87317.9|87292.9|45
1628666270000|2021-08-11 07:17:50|87319.9|87294.9|87318.5|87293.5|87320.1|87295.1|87317|87292|39
1628666280000|2021-08-11 07:18:00|87318.1|87293.1|87316.5|87291.5|87318.3|87293.3|87316.5|87291.5|33
1628666290000|2021-08-11 07:18:10|87316.6|87291.6|87317.8|87292.8|87318.6|87293.6|87316|87291|41
1628666300000|2021-08-11 07:18:20|87317.2|87292.2|87320.1|87295.1|87320.9|87295.9|87317.2|87292.2|49
1628666310000|2021-08-11 07:18:30|87319.7|87294.7|87321.8|87296.8|87323.6|87298.6|87319.7|87294.7|59
1628666320000|2021-08-11 07:18:40|87322|87297|87321|87296|87322.9|87297.9|87319|87294|53
1628666330000|2021-08-11 07:18:50|87321.4|87296.4|87321.9|87296.9|87322.6|87297.6|87319.3|87294.3|54
1628666340000|2021-08-11 07:19:00|87322.2|87297.2|87319|87294|87322.8|87297.8|87318.8|87293.8|44
1628666350000|2021-08-11 07:19:10|87318.6|87293.6|87319.5|87294.5|87320.6|87295.6|87318.6|87293.6|36
1628666360000|2021-08-11 07:19:20|87319.3|87294.3|87317.8|87292.8|87320|87295|87315.7|87290.7|34
1628666370000|2021-08-11 07:19:30|87318.3|87293.3|87319.8|87294.8|87320.5|87295.5|87317.5|87292.5|33
1628666380000|2021-08-11 07:19:40|87319.9|87294.9|87318|87293|87320|87295|87317.7|87292.7|24
1628666390000|2021-08-11 07:19:50|87318.2|87293.2|87320.9|87295.9|87320.9|87295.9|87317.9|87292.9|32
1628666400000|2021-08-11 07:20:00|87320.7|87295.7|87319|87294|87320.7|87295.7|87318.2|87293.2|46
1628666410000|2021-08-11 07:20:10|87318.7|87293.7|87319.6|87294.6|87319.6|87294.6|87317.8|87292.8|33
1628666420000|2021-08-11 07:20:20|87318.4|87293.4|87319.5|87294.5|87320.2|87295.2|87318.4|87293.4|30
1628666430000|2021-08-11 07:20:30|87319.6|87294.6|87320|87295|87321.9|87296.9|87318.6|87293.6|35
1628666440000|2021-08-11 07:20:40|87320.3|87295.3|87316.3|87291.3|87320.4|87295.4|87316.2|87291.2|33
1628666450000|2021-08-11 07:20:50|87314.2|87289.2|87316.2|87291.2|87317|87292|87314.2|87289.2|38
1628666460000|2021-08-11 07:21:00|87317.2|87292.2|87320.1|87295.1|87320.8|87295.8|87316.5|87291.5|38
1628666470000|2021-08-11 07:21:10|87320.5|87295.5|87318|87293|87320.5|87295.5|87317.1|87292.1|48
1628666480000|2021-08-11 07:21:20|87317.8|87292.8|87319.6|87294.6|87320.2|87295.2|87316|87291|37
1628666490000|2021-08-11 07:21:30|87319.2|87294.2|87316.9|87291.9|87319.8|87294.8|87316.8|87291.8|32
1628666500000|2021-08-11 07:21:40|87316.7|87291.7|87315.9|87290.9|87318.4|87293.4|87315.7|87290.7|42
1628666510000|2021-08-11 07:21:50|87315.6|87290.6|87316.2|87291.2|87317.2|87292.2|87315.6|87290.6|27
1628666520000|2021-08-11 07:22:00|87316.1|87291.1|87317.3|87292.3|87317.6|87292.6|87316.1|87291.1|21
1628666530000|2021-08-11 07:22:10|87317.4|87292.4|87318.8|87293.8|87319.5|87294.5|87317.4|87292.4|35
1628666540000|2021-08-11 07:22:20|87318.7|87293.7|87319.5|87294.5|87320.1|87295.1|87317.4|87292.4|45
1628666550000|2021-08-11 07:22:30|87320.6|87295.6|87317.7|87292.7|87320.6|87295.6|87316.8|87291.8|39
1628666560000|2021-08-11 07:22:40|87317.5|87292.5|87312.7|87287.7|87317.7|87292.7|87311.4|87286.4|45
1628666570000|2021-08-11 07:22:50|87314.7|87289.7|87315.5|87290.5|87317.7|87292.7|87314.4|87289.4|45
1628666580000|2021-08-11 07:23:00|87315.6|87290.6|87316.7|87291.7|87316.8|87291.8|87315|87290|31
1628666590000|2021-08-11 07:23:10|87316.5|87291.5|87311.6|87286.6|87317.1|87292.1|87311.6|87286.6|33
1628666600000|2021-08-11 07:23:20|87311|87286|87310.4|87285.4|87312.4|87287.4|87309.4|87284.4|51
1628666610000|2021-08-11 07:23:30|87309.9|87284.9|87312|87287|87315.2|87290.2|87309.4|87284.4|39
1628666620000|2021-08-11 07:23:40|87311.9|87286.9|87315|87290|87315|87290|87311.5|87286.5|52
1628666630000|2021-08-11 07:23:50|87314.2|87289.2|87313.6|87288.6|87314.4|87289.4|87312.8|87287.8|47
1628666640000|2021-08-11 07:24:00|87313.7|87288.7|87311.3|87286.3|87313.7|87288.7|87309.3|87284.3|45
1628666650000|2021-08-11 07:24:10|87311.1|87286.1|87314.9|87289.9|87315.9|87290.9|87310.7|87285.7|53
1628666660000|2021-08-11 07:24:20|87314.6|87289.6|87318|87293|87319.5|87294.5|87314.5|87289.5|53
1628666670000|2021-08-11 07:24:30|87317.8|87292.8|87319.7|87294.7|87320.6|87295.6|87317.5|87292.5|50
1628666680000|2021-08-11 07:24:40|87319.2|87294.2|87320.5|87295.5|87321|87296|87319.2|87294.2|34
1628666690000|2021-08-11 07:24:50|87320.7|87295.7|87320.8|87295.8|87321.8|87296.8|87318.8|87293.8|36
1628666700000|2021-08-11 07:25:00|87320.7|87295.7|87321.4|87296.4|87322.1|87297.1|87319.4|87294.4|37
1628666710000|2021-08-11 07:25:10|87322.1|87297.1|87321.6|87296.6|87322.7|87297.7|87320.5|87295.5|41
1628666720000|2021-08-11 07:25:20|87320.7|87295.7|87322.1|87297.1|87323.4|87298.4|87320.6|87295.6|34
1628666730000|2021-08-11 07:25:30|87322.6|87297.6|87320.1|87295.1|87323.5|87298.5|87319.7|87294.7|49
1628666740000|2021-08-11 07:25:40|87319.9|87294.9|87321.8|87296.8|87322.3|87297.3|87319.6|87294.6|41
1628666750000|2021-08-11 07:25:50|87322.2|87297.2|87322.2|87297.2|87322.4|87297.4|87320.3|87295.3|33
1628666760000|2021-08-11 07:26:00|87321.7|87296.7|87322.6|87297.6|87322.9|87297.9|87320.3|87295.3|37
1628666770000|2021-08-11 07:26:10|87322.8|87297.8|87324.5|87299.5|87329|87304|87322.2|87297.2|43
1628666780000|2021-08-11 07:26:20|87324.6|87299.6|87323.2|87298.2|87325.9|87300.9|87322.9|87297.9|51
1628666790000|2021-08-11 07:26:30|87323.8|87298.8|87323.3|87298.3|87325.2|87300.2|87323.2|87298.2|34
1628666800000|2021-08-11 07:26:40|87324|87299|87323.6|87298.6|87325.8|87300.8|87323.1|87298.1|23
1628666810000|2021-08-11 07:26:50|87323.5|87298.5|87321.1|87296.1|87323.9|87298.9|87321|87296|33
1628666820000|2021-08-11 07:27:00|87321|87296|87322.8|87297.8|87323.3|87298.3|87321|87296|41
1628666830000|2021-08-11 07:27:10|87322.7|87297.7|87322.4|87297.4|87324.2|87299.2|87322.1|87297.1|40
1628666840000|2021-08-11 07:27:20|87322.5|87297.5|87322.2|87297.2|87325|87300|87321.9|87296.9|37
1628666850000|2021-08-11 07:27:30|87321.6|87296.6|87322.4|87297.4|87322.6|87297.6|87319.1|87294.1|45
1628666860000|2021-08-11 07:27:40|87320.9|87295.9|87318|87293|87322.6|87297.6|87316.9|87291.9|47
1628666870000|2021-08-11 07:27:50|87318.5|87293.5|87310.1|87285.1|87318.9|87293.9|87309.6|87284.6|54
1628666880000|2021-08-11 07:28:00|87310|87285|87311.3|87286.3|87312.9|87287.9|87310|87285|52
1628666890000|2021-08-11 07:28:10|87311.8|87286.8|87311.9|87286.9|87312.6|87287.6|87308|87283|53
1628666900000|2021-08-11 07:28:20|87311.6|87286.6|87314.4|87289.4|87317.3|87292.3|87310.4|87285.4|48
1628666910000|2021-08-11 07:28:30|87314.3|87289.3|87313.8|87288.8|87317|87292|87313.4|87288.4|44
1628666920000|2021-08-11 07:28:40|87313.5|87288.5|87315.1|87290.1|87316.1|87291.1|87313|87288|36
1628666930000|2021-08-11 07:28:50|87315.2|87290.2|87319.6|87294.6|87321.1|87296.1|87313.7|87288.7|43
1628666940000|2021-08-11 07:29:00|87319.5|87294.5|87321.5|87296.5|87321.5|87296.5|87318.4|87293.4|54
1628666950000|2021-08-11 07:29:10|87321.3|87296.3|87321.1|87296.1|87324|87299|87319.3|87294.3|48
1628666960000|2021-08-11 07:29:20|87321.2|87296.2|87321.3|87296.3|87321.4|87296.4|87319.5|87294.5|28
1628666970000|2021-08-11 07:29:30|87321.1|87296.1|87321|87296|87321.9|87296.9|87320.3|87295.3|34
1628666980000|2021-08-11 07:29:40|87320.8|87295.8|87320.1|87295.1|87321.1|87296.1|87320.1|87295.1|20
1628666990000|2021-08-11 07:29:50|87319.9|87294.9|87320.1|87295.1|87323.2|87298.2|87319.6|87294.6|43
1628667000000|2021-08-11 07:30:00|87320.6|87295.6|87324.8|87299.8|87327.5|87302.5|87318.9|87293.9|57
1628667010000|2021-08-11 07:30:10|87325.4|87300.4|87325.1|87300.1|87327.3|87302.3|87323.8|87298.8|60
1628667020000|2021-08-11 07:30:20|87325.2|87300.2|87324.3|87299.3|87325.8|87300.8|87321.3|87296.3|48
1628667030000|2021-08-11 07:30:30|87324.6|87299.6|87323.1|87298.1|87324.9|87299.9|87322.2|87297.2|27
1628667040000|2021-08-11 07:30:40|87323.3|87298.3|87323.2|87298.2|87324.3|87299.3|87321.4|87296.4|29
1628667050000|2021-08-11 07:30:50|87323.1|87298.1|87321.3|87296.3|87324.3|87299.3|87320|87295|35
1628667060000|2021-08-11 07:31:00|87321|87296|87319.6|87294.6|87322.8|87297.8|87319.5|87294.5|49
1628667070000|2021-08-11 07:31:10|87320.2|87295.2|87318.6|87293.6|87321|87296|87318.4|87293.4|45
1628667080000|2021-08-11 07:31:20|87318.5|87293.5|87315.2|87290.2|87319.2|87294.2|87313.9|87288.9|46
1628667090000|2021-08-11 07:31:30|87314.1|87289.1|87315.3|87290.3|87315.5|87290.5|87313.9|87288.9|34
1628667100000|2021-08-11 07:31:40|87315.6|87290.6|87313.6|87288.6|87316.8|87291.8|87313.6|87288.6|25
1628667110000|2021-08-11 07:31:50|87314.4|87289.4|87313.1|87288.1|87317.8|87292.8|87313.1|87288.1|36
1628667120000|2021-08-11 07:32:00|87313.7|87288.7|87307.8|87282.8|87317.8|87290.2|87305.1|87267.8|52
1628667130000|2021-08-11 07:32:10|87307.9|87282.9|87307.6|87282.6|87308.1|87283.1|87305.8|87280.8|37
1628667140000|2021-08-11 07:32:20|87307.3|87282.3|87311.2|87286.2|87311.4|87286.4|87307|87282|37
1628667150000|2021-08-11 07:32:30|87311|87286|87305|87280|87313.9|87288.9|87305|87280|48
1628667160000|2021-08-11 07:32:40|87306|87281|87305|87280|87306|87281|87304.9|87279.9|43
1628667170000|2021-08-11 07:32:50|87305.7|87280.7|87303.2|87278.2|87306.8|87281.8|87302.8|87277.8|34
1628667180000|2021-08-11 07:33:00|87303|87278|87294.9|87269.9|87303.6|87278.6|87294.9|87269.9|45
1628667190000|2021-08-11 07:33:10|87296.7|87271.7|87295.4|87270.4|87299.5|87274.5|87293.5|87268.5|53
1628667200000|2021-08-11 07:33:20|87295.9|87270.9|87298.4|87273.4|87298.9|87273.9|87294.5|87269.5|40
1628667210000|2021-08-11 07:33:30|87297.9|87272.9|87302.9|87277.9|87303.2|87278.2|87296.1|87271.1|55
1628667220000|2021-08-11 07:33:40|87303.6|87278.6|87304.9|87279.9|87305.3|87280.3|87301.4|87276.4|37
1628667230000|2021-08-11 07:33:50|87304.6|87279.6|87296.2|87271.2|87305.7|87280.7|87295.3|87270.3|42
1628667240000|2021-08-11 07:34:00|87296.1|87271.1|87300.8|87275.8|87302.1|87277.1|87295.9|87270.9|52
1628667250000|2021-08-11 07:34:10|87301.9|87276.9|87304.2|87279.2|87304.5|87279.5|87301.9|87276.9|43
1628667260000|2021-08-11 07:34:20|87304.8|87279.8|87304.6|87279.6|87304.8|87279.8|87302.8|87277.8|31
1628667270000|2021-08-11 07:34:30|87304.3|87279.3|87300.1|87275.1|87304.8|87279.8|87299|87274|41
1628667280000|2021-08-11 07:34:40|87300|87275|87292.3|87267.3|87300.1|87275.1|87292.3|87267.3|42
1628667290000|2021-08-11 07:34:50|87292.1|87267.1|87287.4|87262.4|87293.1|87268.1|87286|87261|50
1628667300000|2021-08-11 07:35:00|87288.3|87263.3|87278.7|87253.7|87288.4|87263.4|87277.5|87252.5|58
1628667310000|2021-08-11 07:35:10|87279.9|87254.9|87284|87259|87287.2|87262.2|87277.5|87252.5|58
1628667320000|2021-08-11 07:35:20|87283.5|87258.5|87285.3|87260.3|87297.3|87261.9|87282|87247.3|37
1628667330000|2021-08-11 07:35:30|87285.2|87260.2|87287.2|87262.2|87287.2|87262.2|87284.6|87259.6|39
1628667340000|2021-08-11 07:35:40|87289.3|87264.3|87287.1|87262.1|87290|87265|87286|87261|44
1628667350000|2021-08-11 07:35:50|87286.9|87261.9|87287.6|87262.6|87290.6|87265.6|87285.9|87260.9|53
1628667360000|2021-08-11 07:36:00|87287.7|87262.7|87291.2|87266.2|87291.9|87266.9|87287.4|87262.4|54
1628667370000|2021-08-11 07:36:10|87291.5|87266.5|87302.1|87277.1|87304.1|87279.1|87291.5|87266.5|50
1628667380000|2021-08-11 07:36:20|87299.6|87274.6|87303.4|87278.4|87305.6|87280.6|87299.6|87274.6|48
1628667390000|2021-08-11 07:36:30|87303.3|87278.3|87295.4|87270.4|87303.3|87278.3|87294.9|87269.9|52
1628667400000|2021-08-11 07:36:40|87295.1|87270.1|87290.9|87265.9|87295.7|87270.7|87289.3|87264.3|60
1628667410000|2021-08-11 07:36:50|87290.8|87265.8|87288.9|87263.9|87291|87266|87288.3|87263.3|42
1628667420000|2021-08-11 07:37:00|87289.2|87264.2|87290|87265|87291.5|87266.5|87288|87263|58
1628667430000|2021-08-11 07:37:10|87290.1|87265.1|87281.3|87256.3|87290.1|87265.1|87280.4|87255.4|47
1628667440000|2021-08-11 07:37:20|87281.5|87256.5|87282.8|87257.8|87283.2|87258.2|87276.5|87251.5|52
1628667450000|2021-08-11 07:37:30|87283|87258|87279.7|87254.7|87283.3|87258.3|87276.7|87251.7|52
1628667460000|2021-08-11 07:37:40|87279.6|87254.6|87284.3|87259.3|87284.3|87259.3|87279.6|87254.6|49
1628667470000|2021-08-11 07:37:50|87284.6|87259.6|87281.8|87256.8|87284.6|87259.6|87280.1|87255.1|57
1628667480000|2021-08-11 07:38:00|87283.1|87258.1|87285.5|87260.5|87285.5|87260.5|87282.5|87257.5|49
1628667490000|2021-08-11 07:38:10|87286.2|87261.2|87288.8|87263.8|87289.8|87264.8|87285.1|87260.1|58
1628667500000|2021-08-11 07:38:20|87287.9|87262.9|87291.9|87266.9|87303.5|87269.6|87286.6|87253.5|58
1628667510000|2021-08-11 07:38:30|87291.4|87266.4|87292.1|87267.1|87293.6|87268.6|87291.4|87266.4|39
1628667520000|2021-08-11 07:38:40|87292.8|87267.8|87293.5|87268.5|87294.3|87269.3|87292.1|87267.1|47
1628667530000|2021-08-11 07:38:50|87293.4|87268.4|87308.1|87283.1|87309.3|87284.3|87292.8|87267.8|61
1628667540000|2021-08-11 07:39:00|87307.6|87282.6|87314.9|87289.9|87317.4|87292.4|87307.4|87282.4|58
1628667550000|2021-08-11 07:39:10|87315.6|87290.6|87319.3|87294.3|87319.3|87294.3|87314.6|87289.6|44
1628667560000|2021-08-11 07:39:20|87319.2|87294.2|87316.6|87291.6|87319.6|87294.6|87316.4|87291.4|50
1628667570000|2021-08-11 07:39:30|87316.5|87291.5|87319.9|87294.9|87320.4|87295.4|87316.5|87291.5|38
1628667580000|2021-08-11 07:39:40|87320.7|87295.7|87318|87293|87320.7|87295.7|87315.3|87290.3|48
1628667590000|2021-08-11 07:39:50|87317.8|87292.8|87315.5|87290.5|87318.2|87293.2|87314.6|87289.6|41
1628667600000|2021-08-11 07:40:00|87315.1|87290.1|87316.3|87291.3|87316.9|87291.9|87315.1|87290.1|23
1628667610000|2021-08-11 07:40:10|87316.1|87291.1|87318.3|87293.3|87319.6|87294.6|87315.7|87290.7|38
1628667620000|2021-08-11 07:40:20|87318.4|87293.4|87318.2|87293.2|87320|87295|87317.4|87292.4|39
1628667630000|2021-08-11 07:40:30|87317.7|87292.7|87318.8|87293.8|87319.7|87294.7|87314.2|87289.2|45
1628667640000|2021-08-11 07:40:40|87320.2|87295.2|87321.6|87296.6|87322.9|87297.9|87319.4|87294.4|38
1628667650000|2021-08-11 07:40:50|87322.1|87297.1|87320.1|87295.1|87322.6|87297.6|87319.9|87294.9|37
1628667660000|2021-08-11 07:41:00|87320.4|87295.4|87321.5|87296.5|87322.3|87297.3|87318.9|87293.9|48
1628667670000|2021-08-11 07:41:10|87321.4|87296.4|87325.4|87300.4|87326|87301|87320.6|87295.6|42
1628667680000|2021-08-11 07:41:20|87322.5|87297.5|87320.9|87295.9|87322.5|87297.5|87319.3|87294.3|48
1628667690000|2021-08-11 07:41:30|87321.1|87296.1|87322.4|87297.4|87322.6|87297.6|87320.1|87295.1|37
1628667700000|2021-08-11 07:41:40|87322.8|87297.8|87317.7|87292.7|87322.8|87297.8|87317.6|87292.6|40
1628667710000|2021-08-11 07:41:50|87318.1|87293.1|87318.2|87293.2|87320.6|87295.6|87316.4|87291.4|50
1628667720000|2021-08-11 07:42:00|87318|87293|87316.8|87291.8|87318.3|87293.3|87316.3|87291.3|48
1628667730000|2021-08-11 07:42:10|87316.7|87291.7|87319.4|87294.4|87320|87295|87316|87291|44
1628667740000|2021-08-11 07:42:20|87319.3|87294.3|87320.7|87295.7|87320.9|87295.9|87317.4|87292.4|34
1628667750000|2021-08-11 07:42:30|87320.6|87295.6|87316.1|87291.1|87321.8|87296.8|87315.5|87290.5|47
1628667760000|2021-08-11 07:42:40|87316.5|87291.5|87318.9|87293.9|87318.9|87293.9|87313.8|87288.8|46
1628667770000|2021-08-11 07:42:50|87319.2|87294.2|87315.5|87290.5|87319.5|87294.5|87315|87290|46
1628667780000|2021-08-11 07:43:00|87315.9|87290.9|87315.7|87290.7|87316|87291|87315.2|87290.2|33
1628667790000|2021-08-11 07:43:10|87315.6|87290.6|87312.6|87287.6|87315.6|87290.6|87308.8|87283.8|50
1628667800000|2021-08-11 07:43:20|87312.8|87287.8|87311.1|87286.1|87313.3|87288.3|87304.1|87279.1|51
1628667810000|2021-08-11 07:43:30|87310.7|87285.7|87309.7|87284.7|87311.1|87286.1|87309.5|87284.5|33
1628667820000|2021-08-11 07:43:40|87309.1|87284.1|87307.6|87282.6|87309.1|87284.1|87306|87281|40
1628667830000|2021-08-11 07:43:50|87307.5|87282.5|87300.8|87275.8|87308.1|87283.1|87299.6|87274.6|49
1628667840000|2021-08-11 07:44:00|87301|87276|87302.6|87277.6|87304.2|87279.2|87300.8|87275.8|33
1628667850000|2021-08-11 07:44:10|87303.1|87278.1|87303.1|87278.1|87303.7|87278.7|87302.4|87277.4|38
1628667860000|2021-08-11 07:44:20|87302.9|87277.9|87299|87274|87302.9|87277.9|87298.1|87273.1|46
1628667870000|2021-08-11 07:44:30|87299.3|87274.3|87295.5|87270.5|87299.4|87274.4|87294.1|87269.1|40
1628667880000|2021-08-11 07:44:40|87295|87270|87291.8|87266.8|87295.7|87270.7|87291.8|87266.8|36
1628667890000|2021-08-11 07:44:50|87291.7|87266.7|87290.6|87265.6|87293.4|87268.4|87289.6|87264.6|50
1628667900000|2021-08-11 07:45:00|87290.2|87265.2|87292.2|87267.2|87292.2|87267.2|87288.7|87263.7|41
1628667910000|2021-08-11 07:45:10|87291.8|87266.8|87293.3|87268.3|87295.5|87270.5|87291.2|87266.2|49
1628667920000|2021-08-11 07:45:20|87293.5|87268.5|87292|87267|87293.6|87268.6|87291.2|87266.2|39
1628667930000|2021-08-11 07:45:30|87292.2|87267.2|87294.1|87269.1|87294.8|87269.8|87292.1|87267.1|39
1628667940000|2021-08-11 07:45:40|87294.2|87269.2|87301|87276|87303.1|87278.1|87294|87269|45
1628667950000|2021-08-11 07:45:50|87301.8|87276.8|87304.3|87279.3|87306|87281|87300.9|87275.9|28
1628667960000|2021-08-11 07:46:00|87303.9|87278.9|87312.2|87287.2|87325.9|87288.2|87303.9|87275.8|44
1628667970000|2021-08-11 07:46:10|87312.3|87287.3|87314.7|87289.7|87315.1|87290.1|87311.4|87286.4|33
1628667980000|2021-08-11 07:46:20|87314.2|87289.2|87311.5|87286.5|87314.2|87289.2|87311|87286|35
1628667990000|2021-08-11 07:46:30|87311.4|87286.4|87309|87284|87314.4|87289.4|87307.3|87282.3|35
1628668000000|2021-08-11 07:46:40|87308.4|87283.4|87314.2|87289.2|87314.2|87289.2|87308.1|87283.1|31
1628668010000|2021-08-11 07:46:50|87313.9|87288.9|87308.3|87283.3|87314.1|87289.1|87307.9|87282.9|46
1628668020000|2021-08-11 07:47:00|87308.4|87283.4|87312.8|87287.8|87312.8|87287.8|87307.4|87282.4|43
1628668030000|2021-08-11 07:47:10|87312.1|87287.1|87311.9|87286.9|87312.9|87287.9|87311.3|87286.3|28
1628668040000|2021-08-11 07:47:20|87312|87287|87310|87285|87312|87287|87307.3|87282.3|33
1628668050000|2021-08-11 07:47:30|87309.8|87284.8|87310.7|87285.7|87310.9|87285.9|87308.9|87283.9|32
1628668060000|2021-08-11 07:47:40|87310.8|87285.8|87306.3|87281.3|87310.8|87285.8|87306.2|87281.2|38
1628668070000|2021-08-11 07:47:50|87306.9|87281.9|87304.4|87279.4|87306.9|87281.9|87303.8|87278.8|28
1628668080000|2021-08-11 07:48:00|87304.5|87279.5|87313.5|87288.5|87313.5|87288.5|87304.4|87279.4|37
1628668090000|2021-08-11 07:48:10|87313.9|87288.9|87312.3|87287.3|87314.5|87289.5|87312.3|87287.3|28
1628668100000|2021-08-11 07:48:20|87312|87287|87313.6|87288.6|87314.1|87289.1|87312|87287|42
1628668110000|2021-08-11 07:48:30|87313.5|87288.5|87321.9|87296.9|87321.9|87296.9|87313.1|87288.1|33
1628668120000|2021-08-11 07:48:40|87322.2|87297.2|87317.9|87292.9|87322.2|87297.2|87317.2|87292.2|27
1628668130000|2021-08-11 07:48:50|87318.1|87293.1|87319.1|87294.1|87319.3|87294.3|87316.7|87291.7|32
1628668140000|2021-08-11 07:49:00|87318.9|87293.9|87320|87295|87321.2|87296.2|87316.8|87291.8|51
1628668150000|2021-08-11 07:49:10|87320.6|87295.6|87316.4|87291.4|87320.6|87295.6|87316.4|87291.4|39
1628668160000|2021-08-11 07:49:20|87317.7|87292.7|87318.8|87293.8|87321.9|87296.9|87316.2|87291.2|44
1628668170000|2021-08-11 07:49:30|87318.3|87293.3|87311.5|87286.5|87319.6|87294.6|87309.3|87284.3|47
1628668180000|2021-08-11 07:49:40|87311.6|87286.6|87311.1|87286.1|87312.3|87287.3|87309.5|87284.5|39
1628668190000|2021-08-11 07:49:50|87310.7|87285.7|87306.9|87281.9|87311.1|87286.1|87305.7|87280.7|52
1628668200000|2021-08-11 07:50:00|87307|87282|87313.8|87288.8|87313.8|87288.8|87305.8|87280.8|48
1628668210000|2021-08-11 07:50:10|87313.6|87288.6|87312.9|87287.9|87315.2|87290.2|87310.3|87285.3|44
1628668220000|2021-08-11 07:50:20|87313.1|87288.1|87310.7|87285.7|87314.1|87289.1|87309|87284|39
1628668230000|2021-08-11 07:50:30|87310.2|87285.2|87313|87288|87313.7|87288.7|87309.8|87284.8|45
1628668240000|2021-08-11 07:50:40|87313.6|87288.6|87314.6|87289.6|87324.5|87293|87308.9|87274.5|43
1628668250000|2021-08-11 07:50:50|87313.6|87288.6|87315.5|87290.5|87316.9|87291.9|87313.1|87288.1|51
1628668260000|2021-08-11 07:51:00|87315.6|87290.6|87315.3|87290.3|87318.1|87293.1|87313.9|87288.9|58
1628668270000|2021-08-11 07:51:10|87315.9|87290.9|87316.5|87291.5|87319.6|87294.6|87315.5|87290.5|50
1628668280000|2021-08-11 07:51:20|87316.3|87291.3|87315.7|87290.7|87317.5|87292.5|87314.9|87289.9|32
1628668290000|2021-08-11 07:51:30|87315.8|87290.8|87309.5|87284.5|87315.9|87290.9|87309.3|87284.3|43
1628668300000|2021-08-11 07:51:40|87308.5|87283.5|87306.5|87281.5|87309.7|87284.7|87304.5|87279.5|40
1628668310000|2021-08-11 07:51:50|87307.6|87282.6|87306.3|87281.3|87308|87283|87305.7|87280.7|39
1628668320000|2021-08-11 07:52:00|87306|87281|87303|87278|87306|87281|87303|87278|53
1628668330000|2021-08-11 07:52:10|87302.9|87277.9|87302.5|87277.5|87304.4|87279.4|87301.8|87276.8|54
1628668340000|2021-08-11 07:52:20|87302.7|87277.7|87298.6|87273.6|87303.9|87278.9|87296.6|87271.6|50
1628668350000|2021-08-11 07:52:30|87296.6|87271.6|87299.1|87274.1|87299.3|87274.3|87294.6|87269.6|63
1628668360000|2021-08-11 07:52:40|87298.5|87273.5|87298.2|87273.2|87299.1|87274.1|87297.1|87272.1|43
1628668370000|2021-08-11 07:52:50|87298.3|87273.3|87302.6|87277.6|87302.6|87277.6|87298.3|87273.3|35
1628668380000|2021-08-11 07:53:00|87302|87277|87298.1|87273.1|87302.4|87277.4|87297.4|87272.4|53
1628668390000|2021-08-11 07:53:10|87298.6|87273.6|87302.3|87277.3|87303.1|87278.1|87298.2|87273.2|44
1628668400000|2021-08-11 07:53:20|87301.9|87276.9|87301.1|87276.1|87302.4|87277.4|87299.2|87274.2|44
1628668410000|2021-08-11 07:53:30|87302.4|87277.4|87305|87280|87306.9|87281.9|87302.4|87277.4|51
1628668420000|2021-08-11 07:53:40|87305.2|87280.2|87303.6|87278.6|87305.5|87280.5|87303.2|87278.2|38
1628668430000|2021-08-11 07:53:50|87303.1|87278.1|87299.7|87274.7|87303.7|87278.7|87299.7|87274.7|36
1628668440000|2021-08-11 07:54:00|87300.1|87275.1|87296.8|87271.8|87300.5|87275.5|87295.6|87270.6|40
1628668450000|2021-08-11 07:54:10|87296.6|87271.6|87298.9|87273.9|87300.7|87275.7|87295.8|87270.8|44
1628668460000|2021-08-11 07:54:20|87300.3|87275.3|87300.7|87275.7|87300.8|87275.8|87297.8|87272.8|40
1628668470000|2021-08-11 07:54:30|87299.4|87274.4|87298.8|87273.8|87301.5|87276.5|87298.8|87273.8|42
1628668480000|2021-08-11 07:54:40|87299|87274|87300.2|87275.2|87303.3|87278.3|87298.3|87273.3|43
1628668490000|2021-08-11 07:54:50|87300.6|87275.6|87300.4|87275.4|87303.3|87278.3|87300.2|87275.2|37
1628668500000|2021-08-11 07:55:00|87300.5|87275.5|87304|87279|87307|87282|87300.5|87275.5|55
1628668510000|2021-08-11 07:55:10|87305|87280|87310.9|87285.9|87310.9|87285.9|87303.9|87278.9|52
1628668520000|2021-08-11 07:55:20|87311.7|87286.7|87317.8|87292.8|87318.8|87293.8|87311.7|87286.7|43
1628668530000|2021-08-11 07:55:30|87317.2|87292.2|87320.7|87295.7|87321.8|87296.8|87317.2|87292.2|44
1628668540000|2021-08-11 07:55:40|87320|87295|87322.9|87297.9|87323.1|87298.1|87319.4|87294.4|34
1628668550000|2021-08-11 07:55:50|87323.2|87298.2|87319.4|87294.4|87323.2|87298.2|87318.1|87293.1|43
1628668560000|2021-08-11 07:56:00|87319.7|87294.7|87317.8|87292.8|87319.7|87294.7|87316|87291|39
1628668570000|2021-08-11 07:56:10|87317.9|87292.9|87316.7|87291.7|87319.1|87294.1|87316.4|87291.4|46
1628668580000|2021-08-11 07:56:20|87317.3|87292.3|87318.3|87293.3|87318.9|87293.9|87315.2|87290.2|38
1628668590000|2021-08-11 07:56:30|87317.3|87292.3|87317.1|87292.1|87317.6|87292.6|87316.1|87291.1|31
1628668600000|2021-08-11 07:56:40|87317|87292|87319.5|87294.5|87320|87295|87316.8|87291.8|39
1628668610000|2021-08-11 07:56:50|87319.2|87294.2|87320.9|87295.9|87322.5|87297.5|87319|87294|45
1628668620000|2021-08-11 07:57:00|87320.5|87295.5|87318.2|87293.2|87320.5|87295.5|87317.6|87292.6|38
1628668630000|2021-08-11 07:57:10|87318.1|87293.1|87321.4|87296.4|87323|87298|87318.1|87293.1|29
1628668640000|2021-08-11 07:57:20|87321|87296|87320.6|87295.6|87321.8|87296.8|87319.3|87294.3|41
1628668650000|2021-08-11 07:57:30|87321.1|87296.1|87318.7|87293.7|87321.3|87296.3|87318.3|87293.3|40
1628668660000|2021-08-11 07:57:40|87319.1|87294.1|87320.1|87295.1|87320.1|87295.1|87318.6|87293.6|35
1628668670000|2021-08-11 07:57:50|87319.9|87294.9|87319.1|87294.1|87320.3|87295.3|87317.3|87292.3|43
1628668680000|2021-08-11 07:58:00|87318.4|87293.4|87316.4|87291.4|87320.1|87295.1|87316.4|87291.4|44
1628668690000|2021-08-11 07:58:10|87317.3|87292.3|87316.2|87291.2|87317.3|87292.3|87313.5|87288.5|49
1628668700000|2021-08-11 07:58:20|87315.4|87290.4|87316.8|87291.8|87317.2|87292.2|87315|87290|35
1628668710000|2021-08-11 07:58:30|87316.7|87291.7|87314.6|87289.6|87317.9|87292.9|87313.1|87288.1|57
1628668720000|2021-08-11 07:58:40|87314.9|87289.9|87313.3|87288.3|87314.9|87289.9|87313.3|87288.3|44
1628668730000|2021-08-11 07:58:50|87313.4|87288.4|87313.6|87288.6|87314.4|87289.4|87312.4|87287.4|48
1628668740000|2021-08-11 07:59:00|87313.7|87288.7|87314.2|87289.2|87314.4|87289.4|87313.2|87288.2|40
1628668750000|2021-08-11 07:59:10|87314.1|87289.1|87320.3|87295.3|87320.5|87295.5|87312.9|87287.9|57
1628668760000|2021-08-11 07:59:20|87319.4|87294.4|87321.7|87296.7|87322.5|87297.5|87319.4|87294.4|46
1628668770000|2021-08-11 07:59:30|87322|87297|87320.1|87295.1|87323.1|87298.1|87319.9|87294.9|48
1628668780000|2021-08-11 07:59:40|87320.3|87295.3|87320.3|87295.3|87321|87296|87319.8|87294.8|31
1628668790000|2021-08-11 07:59:50|87319|87294|87318.9|87293.9|87320.9|87295.9|87318.4|87293.4|30
1628668800000|2021-08-11 08:00:00|87319.1|87294.1|87318.6|87293.6|87321.5|87296.5|87318.6|87293.6|45
1628668810000|2021-08-11 08:00:10|87318.7|87293.7|87319.6|87294.6|87319.6|87294.6|87318.7|87293.7|27
1628668820000|2021-08-11 08:00:20|87318.9|87293.9|87320.4|87295.4|87320.7|87295.7|87317.2|87292.2|42
1628668830000|2021-08-11 08:00:30|87320.1|87295.1|87319.2|87294.2|87322.1|87297.1|87317.7|87292.7|53
1628668840000|2021-08-11 08:00:40|87319.3|87294.3|87319.5|87294.5|87320|87295|87317.8|87292.8|32
1628668850000|2021-08-11 08:00:50|87319.7|87294.7|87314.7|87289.7|87319.9|87294.9|87314.5|87289.5|48
1628668860000|2021-08-11 08:01:00|87314.9|87289.9|87313.6|87288.6|87315.2|87290.2|87312|87287|55
1628668870000|2021-08-11 08:01:10|87314.1|87289.1|87312.5|87287.5|87314.5|87289.5|87309.6|87284.6|50
1628668880000|2021-08-11 08:01:20|87312.4|87287.4|87311.9|87286.9|87314.1|87289.1|87310.6|87285.6|48
1628668890000|2021-08-11 08:01:30|87310.9|87285.9|87315.5|87290.5|87315.8|87290.8|87310.6|87285.6|53
1628668900000|2021-08-11 08:01:40|87315.6|87290.6|87311.7|87286.7|87315.6|87290.6|87310.8|87285.8|45
1628668910000|2021-08-11 08:01:50|87311.9|87286.9|87309.9|87284.9|87312.3|87287.3|87309.5|87284.5|37
1628668920000|2021-08-11 08:02:00|87309.8|87284.8|87310.8|87285.8|87310.8|87285.8|87306|87281|46
1628668930000|2021-08-11 08:02:10|87310.4|87285.4|87314.1|87289.1|87314.2|87289.2|87306.5|87281.5|50
1628668940000|2021-08-11 08:02:20|87314.3|87289.3|87312.8|87287.8|87314.3|87289.3|87310.8|87285.8|52
1628668950000|2021-08-11 08:02:30|87312.9|87287.9|87307.8|87282.8|87321.1|87287.9|87306.5|87269.6|48
1628668960000|2021-08-11 08:02:40|87307.9|87282.9|87305.1|87280.1|87307.9|87282.9|87303.9|87278.9|46
1628668970000|2021-08-11 08:02:50|87305.4|87280.4|87305.6|87280.6|87308|87283|87304.6|87279.6|47
1628668980000|2021-08-11 08:03:00|87305.4|87280.4|87314.3|87289.3|87317.8|87292.8|87305.3|87280.3|53
1628668990000|2021-08-11 08:03:10|87313.9|87288.9|87312.8|87287.8|87314.2|87289.2|87308.5|87283.5|55
1628669000000|2021-08-11 08:03:20|87313|87288|87311.5|87286.5|87313.7|87288.7|87311|87286|34
1628669010000|2021-08-11 08:03:30|87311.7|87286.7|87304.8|87279.8|87311.7|87286.7|87304.5|87279.5|44
1628669020000|2021-08-11 08:03:40|87305.2|87280.2|87298.8|87273.8|87306.2|87281.2|87298.3|87273.3|47
1628669030000|2021-08-11 08:03:50|87298.6|87273.6|87297.5|87272.5|87298.9|87273.9|87296.7|87271.7|35
1628669040000|2021-08-11 08:04:00|87298.2|87273.2|87297.2|87272.2|87298.5|87273.5|87297.1|87272.1|38
1628669050000|2021-08-11 08:04:10|87295.2|87270.2|87299.9|87274.9|87300.4|87275.4|87294|87269|47
1628669060000|2021-08-11 08:04:20|87299.7|87274.7|87299.7|87274.7|87300.3|87275.3|87297.6|87272.6|31
1628669070000|2021-08-11 08:04:30|87299.8|87274.8|87296.3|87271.3|87300.2|87275.2|87296|87271|50
1628669080000|2021-08-11 08:04:40|87296.8|87271.8|87290.1|87265.1|87297.4|87272.4|87289.7|87264.7|40
1628669090000|2021-08-11 08:04:50|87291.9|87266.9|87287.4|87262.4|87292.7|87267.7|87286.8|87261.8|39
1628669100000|2021-08-11 08:05:00|87287.2|87262.2|87279.5|87254.5|87288.4|87263.4|87276.5|87251.5|63
1628669110000|2021-08-11 08:05:10|87278.2|87253.2|87256.3|87231.3|87278.2|87253.2|87255.5|87230.5|63
1628669120000|2021-08-11 08:05:20|87254.7|87229.7|87258.1|87233.1|87260.3|87235.3|87253.8|87228.8|43
1628669130000|2021-08-11 08:05:30|87258|87233|87256.7|87231.7|87264.3|87239.3|87256.3|87231.3|54
1628669140000|2021-08-11 08:05:40|87256.2|87231.2|87255.8|87230.8|87257.1|87232.1|87255.4|87230.4|42
1628669150000|2021-08-11 08:05:50|87255.6|87230.6|87259.1|87234.1|87260|87235|87254.6|87229.6|52
1628669160000|2021-08-11 08:06:00|87259.7|87234.7|87259.1|87234.1|87260.3|87235.3|87257.2|87232.2|55
1628669170000|2021-08-11 08:06:10|87259.2|87234.2|87258.8|87233.8|87260.8|87235.8|87258.6|87233.6|41
1628669180000|2021-08-11 08:06:20|87260.1|87235.1|87258.6|87233.6|87260.3|87235.3|87257.9|87232.9|35
1628669190000|2021-08-11 08:06:30|87258.4|87233.4|87256.2|87231.2|87270.2|87234.5|87254.7|87219.9|47
1628669200000|2021-08-11 08:06:40|87256.1|87231.1|87269.7|87219.7|87269.9|87231.1|87255.9|87218.1|33
1628669210000|2021-08-11 08:06:50|87269.6|87219.6|87256.1|87231.1|87269.8|87232.2|87255.9|87218.6|28
1628669220000|2021-08-11 08:07:00|87256.5|87231.5|87269.9|87219.9|87269.9|87232.6|87254.9|87218.7|42
1628669230000|2021-08-11 08:07:10|87270.3|87220.3|87269.8|87219.8|87271.5|87234.4|87255.5|87218.3|40
1628669240000|2021-08-11 08:07:20|87269.6|87219.6|87259.9|87234.9|87269.8|87235.3|87251.3|87217.1|50
1628669250000|2021-08-11 08:07:30|87260|87235|87269.3|87219.3|87270.7|87235.2|87257.6|87218.9|36
1628669260000|2021-08-11 08:07:40|87269.1|87219.1|87269|87219|87269.8|87219.8|87269|87219|16
1628669270000|2021-08-11 08:07:50|87268.4|87218.4|87257|87232|87270.9|87235.9|87256.1|87218.4|46
1628669280000|2021-08-11 08:08:00|87257.3|87232.3|87256.4|87231.4|87257.7|87232.7|87256.1|87231.1|44
1628669290000|2021-08-11 08:08:10|87256.5|87231.5|87259.4|87234.4|87260.8|87235.8|87256.5|87231.5|35
1628669300000|2021-08-11 08:08:20|87257.9|87232.9|87261.1|87236.1|87263|87238|87257.7|87232.7|37
1628669310000|2021-08-11 08:08:30|87260.7|87235.7|87279.6|87229.6|87279.6|87245.3|87260.7|87229.6|33
1628669320000|2021-08-11 08:08:40|87279.5|87229.5|87269.7|87244.7|87280.2|87246.3|87267.5|87229.2|36
1628669330000|2021-08-11 08:08:50|87269.3|87244.3|87268.8|87243.8|87270|87245|87268.7|87243.7|37
1628669340000|2021-08-11 08:09:00|87269|87244|87268.2|87243.2|87269|87244|87267.8|87242.8|26
1628669350000|2021-08-11 08:09:10|87268.3|87243.3|87268.2|87243.2|87268.5|87243.5|87267.4|87242.4|16
1628669360000|2021-08-11 08:09:20|87268.3|87243.3|87264.4|87239.4|87268.5|87243.5|87263.6|87238.6|36
1628669370000|2021-08-11 08:09:30|87263.6|87238.6|87260.5|87235.5|87273.7|87239.6|87259.6|87222.1|41
1628669380000|2021-08-11 08:09:40|87260.3|87235.3|87259.5|87234.5|87261.5|87236.5|87259|87234|39
1628669390000|2021-08-11 08:09:50|87260.4|87235.4|87258.9|87233.9|87261.2|87236.2|87258.8|87233.8|33
1628669400000|2021-08-11 08:10:00|87259|87234|87255|87230|87261.4|87236.4|87253.9|87228.9|47
1628669410000|2021-08-11 08:10:10|87254.5|87229.5|87240.7|87215.7|87255.5|87230.5|87240.7|87215.7|54
1628669420000|2021-08-11 08:10:20|87242.9|87217.9|87254.8|87204.8|87255.9|87218.3|87241.6|87204.1|49
1628669430000|2021-08-11 08:10:30|87255.4|87205.4|87242.6|87217.6|87256.6|87218.3|87242.3|87204.6|35
1628669440000|2021-08-11 08:10:40|87242.5|87217.5|87243.2|87218.2|87244.2|87219.2|87242.1|87217.1|26
1628669450000|2021-08-11 08:10:50|87243.4|87218.4|87242.7|87217.7|87243.6|87218.6|87241.5|87216.5|34
1628669460000|2021-08-11 08:11:00|87242.6|87217.6|87240.1|87215.1|87245.2|87220.2|87240.1|87215.1|44
1628669470000|2021-08-11 08:11:10|87240.3|87215.3|87244.3|87219.3|87244.4|87219.4|87238.1|87213.1|37
1628669480000|2021-08-11 08:11:20|87245|87220|87242.9|87217.9|87245.2|87220.2|87242|87217|47
1628669490000|2021-08-11 08:11:30|87242.1|87217.1|87242.3|87217.3|87243.4|87218.4|87241.8|87216.8|29
1628669500000|2021-08-11 08:11:40|87242|87217|87243|87218|87243.1|87218.1|87241.6|87216.6|32
1628669510000|2021-08-11 08:11:50|87243.2|87218.2|87242.6|87217.6|87243.8|87218.8|87241.6|87216.6|37
1628669520000|2021-08-11 08:12:00|87243.3|87218.3|87242.3|87217.3|87244.4|87219.4|87241.2|87216.2|41
1628669530000|2021-08-11 08:12:10|87242.5|87217.5|87241.2|87216.2|87243.5|87218.5|87241.2|87216.2|20
1628669540000|2021-08-11 08:12:20|87241.1|87216.1|87242.9|87217.9|87243.8|87218.8|87241.1|87216.1|37
1628669550000|2021-08-11 08:12:30|87243.1|87218.1|87240.7|87215.7|87243.1|87218.1|87239.9|87214.9|42
1628669560000|2021-08-11 08:12:40|87240.6|87215.6|87234|87209|87241.2|87216.2|87233.4|87208.4|47
1628669570000|2021-08-11 08:12:50|87233.4|87208.4|87234.6|87209.6|87235.6|87210.6|87233.4|87208.4|34
1628669580000|2021-08-11 08:13:00|87234.1|87209.1|87238.3|87213.3|87240.2|87215.2|87233.1|87208.1|47
1628669590000|2021-08-11 08:13:10|87238.6|87213.6|87239.5|87214.5|87239.7|87214.7|87237.3|87212.3|35
1628669600000|2021-08-11 08:13:20|87239.6|87214.6|87238.5|87213.5|87239.6|87214.6|87237.6|87212.6|24
1628669610000|2021-08-11 08:13:30|87238.1|87213.1|87239.7|87214.7|87239.7|87214.7|87238.1|87213.1|21
1628669620000|2021-08-11 08:13:40|87239.5|87214.5|87239.6|87214.6|87240.1|87215.1|87239|87214|25
1628669630000|2021-08-11 08:13:50|87239.4|87214.4|87235.8|87210.8|87239.5|87214.5|87235|87210|51
1628669640000|2021-08-11 08:14:00|87236|87211|87236.8|87211.8|87237.6|87212.6|87234.4|87209.4|43
1628669650000|2021-08-11 08:14:10|87236.9|87211.9|87237.3|87212.3|87237.7|87212.7|87236.4|87211.4|31
1628669660000|2021-08-11 08:14:20|87237.4|87212.4|87236.8|87211.8|87237.5|87212.5|87236.7|87211.7|14
1628669670000|2021-08-11 08:14:30|87237|87212|87236|87211|87237.5|87212.5|87235.3|87210.3|35
1628669680000|2021-08-11 08:14:40|87236.4|87211.4|87235.2|87210.2|87237.6|87212.6|87235|87210|37
1628669690000|2021-08-11 08:14:50|87235.4|87210.4|87232.9|87207.9|87235.7|87210.7|87232.9|87207.9|30
1628669700000|2021-08-11 08:15:00|87232.4|87207.4|87233.1|87208.1|87234.3|87209.3|87231.2|87206.2|56
1628669710000|2021-08-11 08:15:10|87232.8|87207.8|87229.5|87204.5|87232.9|87207.9|87229.2|87204.2|47
1628669720000|2021-08-11 08:15:20|87229.7|87204.7|87233.8|87208.8|87234.1|87209.1|87226.9|87201.9|55
1628669730000|2021-08-11 08:15:30|87234|87209|87235.6|87210.6|87235.7|87210.7|87232.7|87207.7|54
1628669740000|2021-08-11 08:15:40|87236|87211|87244.5|87219.5|87244.5|87219.5|87235.4|87210.4|49
1628669750000|2021-08-11 08:15:50|87245.3|87220.3|87251.6|87226.6|87251.6|87226.6|87243.2|87218.2|57
1628669760000|2021-08-11 08:16:00|87250.7|87225.7|87249.8|87224.8|87256.4|87231.4|87248.4|87223.4|56
1628669770000|2021-08-11 08:16:10|87249.5|87224.5|87250.2|87225.2|87251.1|87226.1|87249|87224|41
1628669780000|2021-08-11 08:16:20|87250.1|87225.1|87250.2|87225.2|87251.3|87226.3|87250|87225|44
1628669790000|2021-08-11 08:16:30|87250.1|87225.1|87248.3|87223.3|87250.6|87225.6|87247.6|87222.6|37
1628669800000|2021-08-11 08:16:40|87248|87223|87246.5|87221.5|87248.4|87223.4|87245.3|87220.3|50
1628669810000|2021-08-11 08:16:50|87246.7|87221.7|87245.4|87220.4|87246.7|87221.7|87242.4|87217.4|47
1628669820000|2021-08-11 08:17:00|87246.5|87221.5|87246.4|87221.4|87247.4|87222.4|87246.1|87221.1|30
1628669830000|2021-08-11 08:17:10|87246.7|87221.7|87246.8|87221.8|87249.9|87224.9|87246.7|87221.7|42
1628669840000|2021-08-11 08:17:20|87246.5|87221.5|87247|87222|87247|87222|87245.2|87220.2|46
1628669850000|2021-08-11 08:17:30|87246|87221|87241.2|87216.2|87247.2|87222.2|87240.7|87215.7|60
1628669860000|2021-08-11 08:17:40|87241.3|87216.3|87246.8|87221.8|87246.8|87221.8|87239.6|87214.6|54
1628669870000|2021-08-11 08:17:50|87246.5|87221.5|87239.1|87214.1|87246.8|87221.8|87239.1|87214.1|50
1628669880000|2021-08-11 08:18:00|87239.2|87214.2|87245|87220|87245.9|87220.9|87239.2|87214.2|43
1628669890000|2021-08-11 08:18:10|87245.9|87220.9|87251.6|87226.6|87253|87228|87245.3|87220.3|54
1628669900000|2021-08-11 08:18:20|87251.4|87226.4|87248.6|87223.6|87251.4|87226.4|87247.9|87222.9|40
1628669910000|2021-08-11 08:18:30|87248.5|87223.5|87246.9|87221.9|87249.3|87224.3|87243.7|87218.7|53
1628669920000|2021-08-11 08:18:40|87246.8|87221.8|87249.6|87224.6|87250.5|87225.5|87246.8|87221.8|36
1628669930000|2021-08-11 08:18:50|87249.4|87224.4|87252.7|87227.7|87253.1|87228.1|87249.2|87224.2|37
1628669940000|2021-08-11 08:19:00|87252.8|87227.8|87253.9|87228.9|87254.3|87229.3|87252.2|87227.2|43
1628669950000|2021-08-11 08:19:10|87255.2|87230.2|87259.8|87234.8|87260.8|87235.8|87254.9|87229.9|37
1628669960000|2021-08-11 08:19:20|87260.2|87235.2|87266.7|87241.7|87267.8|87242.8|87260.2|87235.2|52
1628669970000|2021-08-11 08:19:30|87267.1|87242.1|87260.2|87235.2|87267.1|87242.1|87260.1|87235.1|58
1628669980000|2021-08-11 08:19:40|87260.1|87235.1|87258.6|87233.6|87260.5|87235.5|87258.1|87233.1|30
1628669990000|2021-08-11 08:19:50|87258.7|87233.7|87246.9|87221.9|87259|87234|87246.9|87221.9|48
1628670000000|2021-08-11 08:20:00|87247.7|87222.7|87247|87222|87248|87223|87245.6|87220.6|46
1628670010000|2021-08-11 08:20:10|87246.8|87221.8|87242.3|87217.3|87247.2|87222.2|87242.1|87217.1|41
1628670020000|2021-08-11 08:20:20|87242.4|87217.4|87238.5|87213.5|87243.2|87218.2|87238.4|87213.4|46
1628670030000|2021-08-11 08:20:30|87238.4|87213.4|87242.6|87217.6|87244|87219|87238.2|87213.2|43
1628670040000|2021-08-11 08:20:40|87242.7|87217.7|87241.2|87216.2|87242.7|87217.7|87240.1|87215.1|32
1628670050000|2021-08-11 08:20:50|87241.5|87216.5|87242.7|87217.7|87243.6|87218.6|87241|87216|48
1628670060000|2021-08-11 08:21:00|87242.8|87217.8|87247.3|87222.3|87248.1|87223.1|87242.7|87217.7|41
1628670070000|2021-08-11 08:21:10|87247.4|87222.4|87248|87223|87248.7|87223.7|87245.9|87220.9|32
1628670080000|2021-08-11 08:21:20|87248.6|87223.6|87247.5|87222.5|87248.8|87223.8|87246.7|87221.7|26
1628670090000|2021-08-11 08:21:30|87247.3|87222.3|87248.4|87223.4|87248.6|87223.6|87247.3|87222.3|27
1628670100000|2021-08-11 08:21:40|87248.7|87223.7|87247.8|87222.8|87248.7|87223.7|87246.5|87221.5|29
1628670110000|2021-08-11 08:21:50|87248|87223|87253.5|87228.5|87253.5|87228.5|87247.1|87222.1|41
1628670120000|2021-08-11 08:22:00|87252.4|87227.4|87268.9|87243.9|87268.9|87243.9|87252.4|87227.4|45
1628670130000|2021-08-11 08:22:10|87269|87244|87272.6|87247.6|87276.2|87251.2|87268.8|87243.8|57
1628670140000|2021-08-11 08:22:20|87272.5|87247.5|87271.9|87246.9|87273.1|87248.1|87269.5|87244.5|40
1628670150000|2021-08-11 08:22:30|87272.3|87247.3|87272.3|87247.3|87273.1|87248.1|87271.7|87246.7|35
1628670160000|2021-08-11 08:22:40|87271.8|87246.8|87263.3|87238.3|87272.3|87247.3|87262.2|87237.2|48
1628670170000|2021-08-11 08:22:50|87263.6|87238.6|87269.6|87244.6|87272.1|87247.1|87263.4|87238.4|51
1628670180000|2021-08-11 08:23:00|87269.2|87244.2|87263.3|87238.3|87269.2|87244.2|87262.8|87237.8|40
1628670190000|2021-08-11 08:23:10|87263.8|87238.8|87248.4|87223.4|87264.5|87239.5|87247.1|87222.1|48
1628670200000|2021-08-11 08:23:20|87247.2|87222.2|87245.8|87220.8|87247.4|87222.4|87244.9|87219.9|42
1628670210000|2021-08-11 08:23:30|87243.5|87218.5|87242.1|87217.1|87245|87220|87238.7|87213.7|60
1628670220000|2021-08-11 08:23:40|87241.5|87216.5|87240.6|87215.6|87242.3|87217.3|87240|87215|36
1628670230000|2021-08-11 08:23:50|87241.6|87216.6|87241.4|87216.4|87242.4|87217.4|87239.3|87214.3|39
1628670240000|2021-08-11 08:24:00|87241.9|87216.9|87242.1|87217.1|87243.5|87218.5|87241.3|87216.3|32
1628670250000|2021-08-11 08:24:10|87241.9|87216.9|87239.6|87214.6|87250.4|87225.4|87239.1|87214.1|42
1628670260000|2021-08-11 08:24:20|87240.4|87215.4|87239.5|87214.5|87242.2|87217.2|87238.4|87213.4|37
1628670270000|2021-08-11 08:24:30|87240.1|87215.1|87242.2|87217.2|87242.2|87217.2|87238.8|87213.8|39
1628670280000|2021-08-11 08:24:40|87242.4|87217.4|87236.9|87211.9|87242.4|87217.4|87236.6|87211.6|31
1628670290000|2021-08-11 08:24:50|87237|87212|87237.1|87212.1|87237.2|87212.2|87234.7|87209.7|24
1628670300000|2021-08-11 08:25:00|87236.8|87211.8|87235.2|87210.2|87238|87213|87234.6|87209.6|43
1628670310000|2021-08-11 08:25:10|87234.9|87209.9|87231.3|87206.3|87236.1|87211.1|87230.8|87205.8|56
1628670320000|2021-08-11 08:25:20|87231.7|87206.7|87232.2|87207.2|87232.6|87207.6|87231.3|87206.3|28
1628670330000|2021-08-11 08:25:30|87232|87207|87223.4|87198.4|87232.1|87207.1|87221.8|87196.8|45
1628670340000|2021-08-11 08:25:40|87223.6|87198.6|87225|87200|87227|87202|87222.1|87197.1|46
1628670350000|2021-08-11 08:25:50|87224.4|87199.4|87225.2|87200.2|87225.6|87200.6|87224|87199|20
1628670360000|2021-08-11 08:26:00|87225.7|87200.7|87227.8|87202.8|87228.3|87203.3|87225.4|87200.4|32
1628670370000|2021-08-11 08:26:10|87227.7|87202.7|87228.1|87203.1|87230.5|87205.5|87227.2|87202.2|34
1628670380000|2021-08-11 08:26:20|87228.2|87203.2|87229.6|87204.6|87229.6|87204.6|87226.9|87201.9|27
1628670390000|2021-08-11 08:26:30|87227.8|87202.8|87227.6|87202.6|87228.9|87203.9|87227.4|87202.4|35
1628670400000|2021-08-11 08:26:40|87227.7|87202.7|87227.1|87202.1|87228.1|87203.1|87226.8|87201.8|27
1628670410000|2021-08-11 08:26:50|87227|87202|87230|87205|87230.4|87205.4|87226.8|87201.8|28
1628670420000|2021-08-11 08:27:00|87229.7|87204.7|87221.3|87196.3|87230.8|87205.8|87221|87196|46
1628670430000|2021-08-11 08:27:10|87222|87197|87222.7|87197.7|87222.9|87197.9|87218.9|87193.9|44
1628670440000|2021-08-11 08:27:20|87222.8|87197.8|87229.7|87204.7|87231|87206|87221.2|87196.2|49
1628670450000|2021-08-11 08:27:30|87230.2|87205.2|87230.5|87205.5|87232.2|87207.2|87229.3|87204.3|36
1628670460000|2021-08-11 08:27:40|87230.6|87205.6|87234.4|87209.4|87237.8|87212.8|87230.4|87205.4|46
1628670470000|2021-08-11 08:27:50|87234.8|87209.8|87233.3|87208.3|87235.5|87210.5|87230.8|87205.8|47
1628670480000|2021-08-11 08:28:00|87233|87208|87232.5|87207.5|87233.7|87208.7|87231.3|87206.3|43
1628670490000|2021-08-11 08:28:10|87232.3|87207.3|87236.3|87211.3|87236.7|87211.7|87232.3|87207.3|45
1628670500000|2021-08-11 08:28:20|87236.4|87211.4|87233.2|87208.2|87236.4|87211.4|87233.1|87208.1|32
1628670510000|2021-08-11 08:28:30|87233.1|87208.1|87233.3|87208.3|87234.8|87209.8|87230.3|87205.3|54
1628670520000|2021-08-11 08:28:40|87235.4|87210.4|87230.9|87205.9|87235.4|87210.4|87229.3|87204.3|45
1628670530000|2021-08-11 08:28:50|87230.8|87205.8|87228.6|87203.6|87230.8|87205.8|87226.3|87201.3|44
1628670540000|2021-08-11 08:29:00|87228.9|87203.9|87233.1|87208.1|87234|87209|87228.4|87203.4|45
1628670550000|2021-08-11 08:29:10|87233.5|87208.5|87225|87200|87233.5|87208.5|87225|87200|45
1628670560000|2021-08-11 08:29:20|87224.7|87199.7|87223.2|87198.2|87226.1|87201.1|87220.9|87195.9|46
1628670570000|2021-08-11 08:29:30|87222.2|87197.2|87217.3|87192.3|87222.9|87197.9|87217.3|87192.3|33
1628670580000|2021-08-11 08:29:40|87217.4|87192.4|87226.7|87201.7|87226.7|87201.7|87215.9|87190.9|49
1628670590000|2021-08-11 08:29:50|87226.3|87201.3|87234.4|87209.4|87234.5|87209.5|87226.3|87201.3|43
1628670600000|2021-08-11 08:30:00|87234.7|87209.7|87244.7|87219.7|87244.9|87219.9|87233.8|87208.8|49
1628670610000|2021-08-11 08:30:10|87243.8|87218.8|87244.9|87219.9|87246.5|87221.5|87243.1|87218.1|37
1628670620000|2021-08-11 08:30:20|87245|87220|87253.3|87228.3|87254|87229|87242.4|87217.4|40
1628670630000|2021-08-11 08:30:30|87253|87228|87253.4|87228.4|87254.6|87229.6|87252.5|87227.5|34
1628670640000|2021-08-11 08:30:40|87253.6|87228.6|87254.5|87229.5|87254.5|87229.5|87251.7|87226.7|16
1628670650000|2021-08-11 08:30:50|87253.7|87228.7|87238.2|87213.2|87254.4|87229.4|87238.2|87213.2|36
1628670660000|2021-08-11 08:31:00|87238.3|87213.3|87239.9|87214.9|87240.7|87215.7|87237.3|87212.3|42
1628670670000|2021-08-11 08:31:10|87240|87215|87243|87218|87243.3|87218.3|87239.2|87214.2|38
1628670680000|2021-08-11 08:31:20|87243.5|87218.5|87232.1|87207.1|87243.6|87218.6|87231.7|87206.7|45
1628670690000|2021-08-11 08:31:30|87232.4|87207.4|87234.8|87209.8|87234.9|87209.9|87231.4|87206.4|46
1628670700000|2021-08-11 08:31:40|87234.9|87209.9|87234|87209|87235.1|87210.1|87233.9|87208.9|34
1628670710000|2021-08-11 08:31:50|87234.6|87209.6|87238.7|87213.7|87239.3|87214.3|87234.4|87209.4|47
1628670720000|2021-08-11 08:32:00|87239|87214|87240.8|87215.8|87241.5|87216.5|87239|87214|46
1628670730000|2021-08-11 08:32:10|87241.3|87216.3|87240.5|87215.5|87252.8|87216.9|87237.1|87200.4|47
1628670740000|2021-08-11 08:32:20|87240.7|87215.7|87241.3|87216.3|87241.5|87216.5|87239.7|87214.7|27
1628670750000|2021-08-11 08:32:30|87241.2|87216.2|87243.6|87218.6|87244.3|87219.3|87241.2|87216.2|42
1628670760000|2021-08-11 08:32:40|87244.1|87219.1|87243.2|87218.2|87244.4|87219.4|87242.7|87217.7|37
1628670770000|2021-08-11 08:32:50|87243.9|87218.9|87249.5|87224.5|87250.7|87225.7|87243.9|87218.9|43
1628670780000|2021-08-11 08:33:00|87249.7|87224.7|87250.6|87225.6|87252|87227|87248.6|87223.6|43
1628670790000|2021-08-11 08:33:10|87252.2|87227.2|87254|87229|87254.7|87229.7|87250|87225|47
1628670800000|2021-08-11 08:33:20|87253.8|87228.8|87250|87225|87254.4|87229.4|87248.9|87223.9|51
1628670810000|2021-08-11 08:33:30|87249.9|87224.9|87245.1|87220.1|87250.6|87225.6|87245|87220|38
1628670820000|2021-08-11 08:33:40|87245.7|87220.7|87234.3|87209.3|87247|87220.7|87232.5|87196|48
1628670830000|2021-08-11 08:33:50|87234.6|87209.6|87234.1|87209.1|87234.6|87209.6|87232.9|87207.9|45
1628670840000|2021-08-11 08:34:00|87233.5|87208.5|87233.7|87208.7|87233.9|87208.9|87233|87208|28
1628670850000|2021-08-11 08:34:10|87233.6|87208.6|87232.3|87207.3|87234.6|87209.6|87232.3|87207.3|31
1628670860000|2021-08-11 08:34:20|87232.4|87207.4|87230.2|87205.2|87244.4|87210.2|87229.4|87192.7|37
1628670870000|2021-08-11 08:34:30|87228.4|87203.4|87219.3|87194.3|87228.4|87203.4|87215.8|87190.8|45
1628670880000|2021-08-11 08:34:40|87219|87194|87220.1|87195.1|87220.5|87195.5|87218|87193|33
1628670890000|2021-08-11 08:34:50|87220.3|87195.3|87222.4|87197.4|87222.4|87197.4|87219.3|87194.3|41
1628670900000|2021-08-11 08:35:00|87222.5|87197.5|87217.5|87192.5|87222.5|87197.5|87216.2|87191.2|36
1628670910000|2021-08-11 08:35:10|87217.9|87192.9|87217|87192|87218.7|87193.7|87216.4|87191.4|35
1628670920000|2021-08-11 08:35:20|87217.2|87192.2|87218.8|87193.8|87222.1|87197.1|87217|87192|37
1628670930000|2021-08-11 08:35:30|87218.3|87193.3|87216.9|87191.9|87220|87195|87216.3|87191.3|35
1628670940000|2021-08-11 08:35:40|87217.4|87192.4|87216.9|87191.9|87218.2|87193.2|87216.7|87191.7|40
1628670950000|2021-08-11 08:35:50|87217.2|87192.2|87221|87196|87222.6|87197.6|87216.4|87191.4|42
1628670960000|2021-08-11 08:36:00|87221.2|87196.2|87221.7|87196.7|87221.8|87196.8|87220.3|87195.3|25
1628670970000|2021-08-11 08:36:10|87221.6|87196.6|87223.2|87198.2|87224.1|87199.1|87220.9|87195.9|32
1628670980000|2021-08-11 08:36:20|87222.7|87197.7|87228.5|87203.5|87228.8|87203.8|87222.5|87197.5|39
1628670990000|2021-08-11 08:36:30|87228|87203|87228.2|87203.2|87228.5|87203.5|87227.9|87202.9|19
1628671000000|2021-08-11 08:36:40|87228.3|87203.3|87228|87203|87228.4|87203.4|87227.6|87202.6|26
1628671010000|2021-08-11 08:36:50|87228.1|87203.1|87228.7|87203.7|87228.7|87203.7|87227.8|87202.8|15
1628671020000|2021-08-11 08:37:00|87228.6|87203.6|87227.3|87202.3|87228.6|87203.6|87226.3|87201.3|30
1628671030000|2021-08-11 08:37:10|87227.1|87202.1|87228.6|87203.6|87229.3|87204.3|87227.1|87202.1|34
1628671040000|2021-08-11 08:37:20|87228.7|87203.7|87230.5|87205.5|87230.9|87205.9|87227.9|87202.9|43
1628671050000|2021-08-11 08:37:30|87230.4|87205.4|87230.4|87205.4|87231.3|87206.3|87230|87205|21
1628671060000|2021-08-11 08:37:40|87229.8|87204.8|87230|87205|87230.2|87205.2|87229.5|87204.5|16
1628671070000|2021-08-11 08:37:50|87230.6|87205.6|87231.2|87206.2|87234.2|87209.2|87230.1|87205.1|37
1628671080000|2021-08-11 08:38:00|87230.9|87205.9|87231.4|87206.4|87231.9|87206.9|87230.1|87205.1|34
1628671090000|2021-08-11 08:38:10|87231.5|87206.5|87230.5|87205.5|87231.5|87206.5|87230.3|87205.3|26
1628671100000|2021-08-11 08:38:20|87230.6|87205.6|87226.9|87201.9|87231.3|87206.3|87226.3|87201.3|29
1628671110000|2021-08-11 08:38:30|87227.9|87202.9|87226|87201|87227.9|87202.9|87225.4|87200.4|27
1628671120000|2021-08-11 08:38:40|87225.6|87200.6|87226.4|87201.4|87226.5|87201.5|87225|87200|29
1628671130000|2021-08-11 08:38:50|87225.5|87200.5|87225.7|87200.7|87226.8|87201.8|87225.5|87200.5|24
1628671140000|2021-08-11 08:39:00|87225.4|87200.4|87228.8|87203.8|87229.8|87204.8|87225.4|87200.4|24
1628671150000|2021-08-11 08:39:10|87229.4|87204.4|87230|87205|87231.2|87206.2|87228.5|87203.5|32
1628671160000|2021-08-11 08:39:20|87230.1|87205.1|87229.7|87204.7|87231.4|87206.4|87229.3|87204.3|28
1628671170000|2021-08-11 08:39:30|87229.6|87204.6|87235.5|87210.5|87235.7|87210.7|87229.5|87204.5|38
1628671180000|2021-08-11 08:39:40|87235.4|87210.4|87234.8|87209.8|87235.9|87210.9|87233.6|87208.6|28
1628671190000|2021-08-11 08:39:50|87235.4|87210.4|87234.9|87209.9|87235.4|87210.4|87234.1|87209.1|24
1628671200000|2021-08-11 08:40:00|87234.4|87209.4|87235.4|87210.4|87235.4|87210.4|87233.9|87208.9|28
1628671210000|2021-08-11 08:40:10|87235.6|87210.6|87241.5|87216.5|87241.5|87216.5|87235|87210|30
1628671220000|2021-08-11 08:40:20|87241.9|87216.9|87238.3|87213.3|87241.9|87216.9|87236.9|87211.9|33
1628671230000|2021-08-11 08:40:30|87239|87214|87239.7|87214.7|87241.6|87216.6|87238.4|87213.4|31
1628671240000|2021-08-11 08:40:40|87240.7|87215.7|87238.8|87213.8|87242|87217|87237.3|87212.3|39
1628671250000|2021-08-11 08:40:50|87238.1|87213.1|87238.5|87213.5|87239.9|87214.9|87237.7|87212.7|27
1628671260000|2021-08-11 08:41:00|87238.4|87213.4|87238.5|87213.5|87239.3|87214.3|87238.4|87213.4|23
1628671270000|2021-08-11 08:41:10|87239|87214|87238.2|87213.2|87239.3|87214.3|87238.2|87213.2|16
1628671280000|2021-08-11 08:41:20|87238.1|87213.1|87238.9|87213.9|87239|87214|87238|87213|26
1628671290000|2021-08-11 08:41:30|87238.8|87213.8|87238.9|87213.9|87239.3|87214.3|87238.2|87213.2|22
1628671300000|2021-08-11 08:41:40|87238.7|87213.7|87238.3|87213.3|87239|87214|87236.1|87211.1|38
1628671310000|2021-08-11 08:41:50|87238.8|87213.8|87238.3|87213.3|87238.9|87213.9|87237.9|87212.9|20
1628671320000|2021-08-11 08:42:00|87238.4|87213.4|87234.9|87209.9|87238.5|87213.5|87234.9|87209.9|27
1628671330000|2021-08-11 08:42:10|87237.1|87212.1|87234.2|87209.2|87237.1|87212.1|87233.9|87208.9|39
1628671340000|2021-08-11 08:42:20|87234|87209|87235.1|87210.1|87235.7|87210.7|87233.5|87208.5|36
1628671350000|2021-08-11 08:42:30|87235.4|87210.4|87231.7|87206.7|87235.5|87210.5|87230.9|87205.9|31
1628671360000|2021-08-11 08:42:40|87231.5|87206.5|87231.3|87206.3|87232.4|87207.4|87230.9|87205.9|34
1628671370000|2021-08-11 08:42:50|87231.2|87206.2|87234.9|87209.9|87235.6|87210.6|87231.2|87206.2|31
1628671380000|2021-08-11 08:43:00|87234.7|87209.7|87235.2|87210.2|87235.6|87210.6|87234.7|87209.7|23
1628671390000|2021-08-11 08:43:10|87235.3|87210.3|87233.1|87208.1|87235.6|87210.6|87231.6|87206.6|29
1628671400000|2021-08-11 08:43:20|87233.5|87208.5|87232.5|87207.5|87233.9|87208.9|87231.5|87206.5|40
1628671410000|2021-08-11 08:43:30|87232.7|87207.7|87232.3|87207.3|87236.5|87211.5|87232.2|87207.2|48
1628671420000|2021-08-11 08:43:40|87232.1|87207.1|87234.8|87209.8|87235.9|87210.9|87230.9|87205.9|50
1628671430000|2021-08-11 08:43:50|87235|87210|87234.5|87209.5|87235.5|87210.5|87234|87209|25
1628671440000|2021-08-11 08:44:00|87234.3|87209.3|87237.3|87212.3|87237.6|87212.6|87234.3|87209.3|45
1628671450000|2021-08-11 08:44:10|87235.7|87210.7|87237.5|87212.5|87237.6|87212.6|87235.2|87210.2|36
1628671460000|2021-08-11 08:44:20|87237.6|87212.6|87235.5|87210.5|87238.1|87213.1|87234.8|87209.8|23
1628671470000|2021-08-11 08:44:30|87235.4|87210.4|87243.8|87218.8|87244.3|87219.3|87235.1|87210.1|51
1628671480000|2021-08-11 08:44:40|87244.3|87219.3|87254.8|87229.8|87267|87230|87243.8|87215|49
1628671490000|2021-08-11 08:44:50|87255|87230|87248.2|87223.2|87255.1|87230.1|87247.9|87222.9|46
1628671500000|2021-08-11 08:45:00|87248.1|87223.1|87243.7|87218.7|87248.1|87223.1|87243.4|87218.4|44
1628671510000|2021-08-11 08:45:10|87243.6|87218.6|87245|87220|87245.4|87220.4|87242.7|87217.7|37
1628671520000|2021-08-11 08:45:20|87245.1|87220.1|87249|87224|87250.4|87225.4|87244.2|87219.2|35
1628671530000|2021-08-11 08:45:30|87249.7|87224.7|87250.5|87225.5|87250.7|87225.7|87248.8|87223.8|33
1628671540000|2021-08-11 08:45:40|87250.6|87225.6|87250.6|87225.6|87251.1|87226.1|87250.4|87225.4|29
1628671550000|2021-08-11 08:45:50|87250.4|87225.4|87249.8|87224.8|87252|87227|87249.4|87224.4|27
1628671560000|2021-08-11 08:46:00|87249.9|87224.9|87249|87224|87250.3|87225.3|87248.5|87223.5|34
1628671570000|2021-08-11 08:46:10|87249.3|87224.3|87250.3|87225.3|87253.1|87228.1|87248.6|87223.6|44
1628671580000|2021-08-11 08:46:20|87249.9|87224.9|87249.8|87224.8|87250.1|87225.1|87249.2|87224.2|25
1628671590000|2021-08-11 08:46:30|87249.9|87224.9|87259.8|87234.8|87260.8|87235.8|87249.8|87224.8|49
1628671600000|2021-08-11 08:46:40|87259.9|87234.9|87258.2|87233.2|87260.1|87235.1|87256.5|87231.5|30
1628671610000|2021-08-11 08:46:50|87259.4|87234.4|87259.9|87234.9|87261|87236|87258.9|87233.9|38
1628671620000|2021-08-11 08:47:00|87260.3|87235.3|87260.3|87235.3|87260.7|87235.7|87259.9|87234.9|34
1628671630000|2021-08-11 08:47:10|87260.1|87235.1|87259.5|87234.5|87260.9|87235.9|87259.5|87234.5|31
1628671640000|2021-08-11 08:47:20|87259.6|87234.6|87256.5|87231.5|87259.6|87234.6|87255.9|87230.9|28
1628671650000|2021-08-11 08:47:30|87256.3|87231.3|87259.2|87234.2|87260|87235|87256.2|87231.2|41
1628671660000|2021-08-11 08:47:40|87259|87234|87255.9|87230.9|87260.7|87235.7|87254.6|87229.6|28
1628671670000|2021-08-11 08:47:50|87256.5|87231.5|87256.6|87231.6|87257.3|87232.3|87256|87231|34
1628671680000|2021-08-11 08:48:00|87256.3|87231.3|87257.4|87232.4|87257.4|87232.4|87256.3|87231.3|24
1628671690000|2021-08-11 08:48:10|87257.2|87232.2|87258.9|87233.9|87262.6|87237.6|87257.1|87232.1|40
1628671700000|2021-08-11 08:48:20|87257.9|87232.9|87266.9|87241.9|87266.9|87241.9|87257.9|87232.9|30
1628671710000|2021-08-11 08:48:30|87265.3|87240.3|87263.3|87238.3|87266.3|87241.3|87262.5|87237.5|37
1628671720000|2021-08-11 08:48:40|87263.4|87238.4|87263.6|87238.6|87263.8|87238.8|87262.8|87237.8|34
1628671730000|2021-08-11 08:48:50|87263.8|87238.8|87258.4|87233.4|87264.1|87239.1|87256.1|87231.1|45
1628671740000|2021-08-11 08:49:00|87258.3|87233.3|87259.8|87234.8|87260.8|87235.8|87258.3|87233.3|32
1628671750000|2021-08-11 08:49:10|87260.5|87235.5|87258.7|87233.7|87260.5|87235.5|87257.5|87232.5|26
1628671760000|2021-08-11 08:49:20|87258.6|87233.6|87259.1|87234.1|87259.4|87234.4|87256.8|87231.8|45
1628671770000|2021-08-11 08:49:30|87257.8|87232.8|87255.9|87230.9|87258.7|87233.7|87255.7|87230.7|32
1628671780000|2021-08-11 08:49:40|87255.6|87230.6|87249.9|87224.9|87257|87232|87249.9|87224.9|38
1628671790000|2021-08-11 08:49:50|87250.6|87225.6|87248.5|87223.5|87252.8|87227.8|87247.8|87222.8|45
1628671800000|2021-08-11 08:50:00|87248.6|87223.6|87251.7|87226.7|87252|87227|87245.5|87220.5|40
1628671810000|2021-08-11 08:50:10|87253.3|87228.3|87258|87233|87258.9|87233.9|87252.7|87227.7|47
1628671820000|2021-08-11 08:50:20|87257.8|87232.8|87255.5|87230.5|87257.8|87232.8|87255.4|87230.4|33
1628671830000|2021-08-11 08:50:30|87255.4|87230.4|87255.1|87230.1|87256.1|87231.1|87254.8|87229.8|26
1628671840000|2021-08-11 08:50:40|87255|87230|87254.9|87229.9|87255.3|87230.3|87254.7|87229.7|24
1628671850000|2021-08-11 08:50:50|87255.2|87230.2|87253.3|87228.3|87255.3|87230.3|87253.3|87228.3|25
1628671860000|2021-08-11 08:51:00|87253.5|87228.5|87252.9|87227.9|87253.5|87228.5|87249.5|87224.5|49
1628671870000|2021-08-11 08:51:10|87253.1|87228.1|87254.1|87229.1|87256.3|87231.3|87252.6|87227.6|55
1628671880000|2021-08-11 08:51:20|87254|87229|87251.5|87226.5|87254.3|87229.3|87251.4|87226.4|30
1628671890000|2021-08-11 08:51:30|87250.7|87225.7|87252.3|87227.3|87252.7|87227.7|87250.6|87225.6|34
1628671900000|2021-08-11 08:51:40|87252|87227|87257.6|87232.6|87257.7|87232.7|87252|87227|41
1628671910000|2021-08-11 08:51:50|87257.7|87232.7|87256.3|87231.3|87258.3|87233.3|87256.3|87231.3|32
1628671920000|2021-08-11 08:52:00|87256.7|87231.7|87258.7|87233.7|87262.1|87237.1|87256.6|87231.6|45
1628671930000|2021-08-11 08:52:10|87258.8|87233.8|87257.2|87232.2|87259.8|87234.8|87256.7|87231.7|32
1628671940000|2021-08-11 08:52:20|87257|87232|87258.1|87233.1|87262.2|87237.2|87257|87232|37
1628671950000|2021-08-11 08:52:30|87258|87233|87256|87231|87258|87233|87255.7|87230.7|39
1628671960000|2021-08-11 08:52:40|87255.9|87230.9|87256.1|87231.1|87256.5|87231.5|87255.7|87230.7|18
1628671970000|2021-08-11 08:52:50|87256.2|87231.2|87255.5|87230.5|87259.1|87234.1|87255.1|87230.1|31
1628671980000|2021-08-11 08:53:00|87255.6|87230.6|87253.8|87228.8|87256.1|87231.1|87252.9|87227.9|40
1628671990000|2021-08-11 08:53:10|87252|87227|87251.3|87226.3|87253.1|87228.1|87251.1|87226.1|41
1628672000000|2021-08-11 08:53:20|87251.5|87226.5|87252.6|87227.6|87253.1|87228.1|87251.3|87226.3|19
1628672010000|2021-08-11 08:53:30|87252.2|87227.2|87248.2|87223.2|87252.6|87227.6|87248.2|87223.2|27
1628672020000|2021-08-11 08:53:40|87248.5|87223.5|87250.3|87225.3|87251.7|87226.7|87248.3|87223.3|39
1628672030000|2021-08-11 08:53:50|87250.1|87225.1|87254.4|87229.4|87254.8|87229.8|87248.8|87223.8|42
1628672040000|2021-08-11 08:54:00|87254|87229|87250.1|87225.1|87254.3|87229.3|87247.9|87222.9|52
1628672050000|2021-08-11 08:54:10|87249.5|87224.5|87249.8|87224.8|87251.5|87226.5|87247.6|87222.6|53
1628672060000|2021-08-11 08:54:20|87250.8|87225.8|87255|87230|87257|87232|87249.8|87224.8|60
1628672070000|2021-08-11 08:54:30|87254.7|87229.7|87252.3|87227.3|87254.8|87229.8|87251.2|87226.2|48
1628672080000|2021-08-11 08:54:40|87252.6|87227.6|87243|87218|87252.6|87227.6|87243|87218|45
1628672090000|2021-08-11 08:54:50|87243.1|87218.1|87241.6|87216.6|87243.9|87218.9|87240.8|87215.8|40
1628672100000|2021-08-11 08:55:00|87241.5|87216.5|87241.8|87216.8|87242.4|87217.4|87241.1|87216.1|25
1628672110000|2021-08-11 08:55:10|87241.7|87216.7|87236.5|87211.5|87241.7|87216.7|87234.3|87209.3|44
1628672120000|2021-08-11 08:55:20|87236.6|87211.6|87231|87206|87237.3|87212.3|87230.5|87205.5|52
1628672130000|2021-08-11 08:55:30|87230.9|87205.9|87231.9|87206.9|87232.3|87207.3|87230.8|87205.8|34
1628672140000|2021-08-11 08:55:40|87231.8|87206.8|87231.1|87206.1|87231.9|87206.9|87230.5|87205.5|31
1628672150000|2021-08-11 08:55:50|87231|87206|87233.5|87208.5|87234.9|87209.9|87230.9|87205.9|25
1628672160000|2021-08-11 08:56:00|87232.2|87207.2|87233.3|87208.3|87234.5|87209.5|87232|87207|40
1628672170000|2021-08-11 08:56:10|87233.4|87208.4|87239.3|87214.3|87239.6|87214.6|87232.4|87207.4|44
1628672180000|2021-08-11 08:56:20|87239|87214|87240.2|87215.2|87240.2|87215.2|87236.9|87211.9|36
1628672190000|2021-08-11 08:56:30|87240.1|87215.1|87242.2|87217.2|87242.2|87217.2|87240|87215|30
1628672200000|2021-08-11 08:56:40|87242|87217|87248.1|87223.1|87249.2|87224.2|87240.9|87215.9|46
1628672210000|2021-08-11 08:56:50|87248.8|87223.8|87248.1|87223.1|87248.8|87223.8|87247.2|87222.2|30
1628672220000|2021-08-11 08:57:00|87247.5|87222.5|87247|87222|87249.2|87224.2|87244.4|87219.4|36
1628672230000|2021-08-11 08:57:10|87246.9|87221.9|87250.7|87225.7|87250.7|87225.7|87246.2|87221.2|44
1628672240000|2021-08-11 08:57:20|87250.6|87225.6|87251.4|87226.4|87251.4|87226.4|87250|87225|32
1628672250000|2021-08-11 08:57:30|87251|87226|87247.2|87222.2|87251.5|87226.5|87245.7|87220.7|40
1628672260000|2021-08-11 08:57:40|87247.9|87222.9|87246.7|87221.7|87248.5|87223.5|87246.7|87221.7|39
1628672270000|2021-08-11 08:57:50|87247.3|87222.3|87247|87222|87247.3|87222.3|87246.3|87221.3|29
1628672280000|2021-08-11 08:58:00|87246.6|87221.6|87246.3|87221.3|87247.2|87222.2|87245.8|87220.8|24
1628672290000|2021-08-11 08:58:10|87246.2|87221.2|87245.5|87220.5|87246.4|87221.4|87244.6|87219.6|29
1628672300000|2021-08-11 08:58:20|87245.2|87220.2|87259.3|87234.3|87260.1|87235.1|87245.2|87220.2|47
1628672310000|2021-08-11 08:58:30|87259.8|87234.8|87257.9|87232.9|87260.2|87235.2|87256.9|87231.9|50
1628672320000|2021-08-11 08:58:40|87258.1|87233.1|87253|87228|87258.5|87233.5|87252.7|87227.7|49
1628672330000|2021-08-11 08:58:50|87254.1|87229.1|87251|87226|87254.2|87229.2|87250.5|87225.5|34
1628672340000|2021-08-11 08:59:00|87251.5|87226.5|87249|87224|87253.4|87228.4|87247.3|87222.3|44
1628672350000|2021-08-11 08:59:10|87249.2|87224.2|87248.3|87223.3|87250.1|87225.1|87247.8|87222.8|26
1628672360000|2021-08-11 08:59:20|87247.6|87222.6|87248.1|87223.1|87248.8|87223.8|87244.6|87219.6|53
1628672370000|2021-08-11 08:59:30|87248.2|87223.2|87247.7|87222.7|87251.5|87226.5|87247.6|87222.6|36
1628672380000|2021-08-11 08:59:40|87247.8|87222.8|87248.1|87223.1|87248.8|87223.8|87247.2|87222.2|23
1628672390000|2021-08-11 08:59:50|87248.4|87223.4|87252.3|87227.3|87252.9|87227.9|87247.8|87222.8|39
1628672400000|2021-08-11 09:00:00|87252.1|87227.1|87246.7|87221.7|87257.2|87232.2|87246.7|87221.7|55
1628672410000|2021-08-11 09:00:10|87247|87222|87247.3|87222.3|87247.4|87222.4|87244.6|87219.6|44
1628672420000|2021-08-11 09:00:20|87245.3|87220.3|87230|87205|87246.4|87221.4|87227.5|87195|65
1628672430000|2021-08-11 09:00:30|87229.8|87204.8|87236.6|87211.6|87246.6|87212.5|87228.1|87195.9|52
1628672440000|2021-08-11 09:00:40|87235.9|87210.9|87237.1|87212.1|87237.4|87212.4|87235.9|87210.9|38
1628672450000|2021-08-11 09:00:50|87237|87212|87239.6|87214.6|87240.4|87215.4|87236.1|87211.1|46
1628672460000|2021-08-11 09:01:00|87239.7|87214.7|87240.2|87215.2|87242|87217|87239.6|87214.6|45
1628672470000|2021-08-11 09:01:10|87239.5|87214.5|87239.8|87214.8|87240.1|87215.1|87236.6|87211.6|50
1628672480000|2021-08-11 09:01:20|87239.6|87214.6|87243.5|87218.5|87243.7|87218.7|87239|87214|38
1628672490000|2021-08-11 09:01:30|87243.1|87218.1|87238.9|87213.9|87251.5|87218.7|87238.2|87201.4|48
1628672500000|2021-08-11 09:01:40|87239.4|87214.4|87252.2|87202.2|87252.5|87214.5|87239.2|87201.2|38
1628672510000|2021-08-11 09:01:50|87252.3|87202.3|87235.6|87210.6|87252.3|87213.4|87234.9|87200|28
1628672520000|2021-08-11 09:02:00|87235.2|87210.2|87234.1|87209.1|87237|87212|87233.5|87208.5|37
1628672530000|2021-08-11 09:02:10|87234.4|87209.4|87251|87201|87251.5|87214.4|87233.9|87200.8|41
1628672540000|2021-08-11 09:02:20|87250.8|87200.8|87238.6|87213.6|87251|87213.6|87234.1|87196.6|44
1628672550000|2021-08-11 09:02:30|87238.7|87213.7|87237.1|87212.1|87239|87214|87237.1|87212.1|33
1628672560000|2021-08-11 09:02:40|87237.5|87212.5|87238|87213|87238.8|87213.8|87237|87212|39
1628672570000|2021-08-11 09:02:50|87237.9|87212.9|87239.5|87214.5|87241.1|87216.1|87237|87212|28
1628672580000|2021-08-11 09:03:00|87239.1|87214.1|87234|87209|87239.6|87214.6|87233.8|87208.8|33
1628672590000|2021-08-11 09:03:10|87233.8|87208.8|87233.4|87208.4|87233.9|87208.9|87232.4|87207.4|27
1628672600000|2021-08-11 09:03:20|87233.5|87208.5|87233.5|87208.5|87236.2|87211.2|87233.4|87208.4|36
1628672610000|2021-08-11 09:03:30|87233.6|87208.6|87239.9|87214.9|87249.3|87216|87233.5|87199.2|39
1628672620000|2021-08-11 09:03:40|87240.4|87215.4|87239.5|87214.5|87240.7|87215.7|87239|87214|19
1628672630000|2021-08-11 09:03:50|87239.7|87214.7|87237|87212|87240.2|87215.2|87236.5|87211.5|31
1628672640000|2021-08-11 09:04:00|87236.7|87211.7|87236.1|87211.1|87236.8|87211.8|87233.6|87208.6|42
1628672650000|2021-08-11 09:04:10|87236.2|87211.2|87234.4|87209.4|87236.8|87211.8|87233.8|87208.8|32
1628672660000|2021-08-11 09:04:20|87235|87210|87230.2|87205.2|87235|87210|87229.7|87204.7|42
1628672670000|2021-08-11 09:04:30|87230.1|87205.1|87230.4|87205.4|87230.7|87205.7|87229.5|87204.5|32
1628672680000|2021-08-11 09:04:40|87230.6|87205.6|87229.8|87204.8|87232.2|87207.2|87229.3|87204.3|33
1628672690000|2021-08-11 09:04:50|87230|87205|87227.7|87202.7|87230.2|87205.2|87227.4|87202.4|32
1628672700000|2021-08-11 09:05:00|87227.6|87202.6|87227.1|87202.1|87228.4|87203.4|87227.1|87202.1|29
1628672710000|2021-08-11 09:05:10|87227.2|87202.2|87220.4|87195.4|87228.8|87203.8|87220.2|87195.2|37
1628672720000|2021-08-11 09:05:20|87219.8|87194.8|87214.1|87189.1|87220.5|87195.5|87212.6|87187.6|50
1628672730000|2021-08-11 09:05:30|87214.3|87189.3|87232.5|87207.5|87234|87209|87214.1|87189.1|59
1628672740000|2021-08-11 09:05:40|87232.7|87207.7|87243.1|87218.1|87245.9|87218.7|87231.3|87195.9|53
1628672750000|2021-08-11 09:05:50|87242.6|87217.6|87239.7|87214.7|87242.6|87217.6|87237.7|87212.7|56
1628672760000|2021-08-11 09:06:00|87239.3|87214.3|87244.2|87219.2|87245.8|87220.8|87239.3|87214.3|38
1628672770000|2021-08-11 09:06:10|87244.9|87219.9|87243.5|87218.5|87244.9|87219.9|87242.4|87217.4|32
1628672780000|2021-08-11 09:06:20|87243.8|87218.8|87242.6|87217.6|87244.1|87219.1|87242.2|87217.2|27
1628672790000|2021-08-11 09:06:30|87242.3|87217.3|87241.4|87216.4|87246.3|87221.3|87241.4|87216.4|52
1628672800000|2021-08-11 09:06:40|87241.6|87216.6|87241.9|87216.9|87242.3|87217.3|87241.2|87216.2|28
1628672810000|2021-08-11 09:06:50|87240.7|87215.7|87236.2|87211.2|87242.8|87217.8|87232.3|87207.3|65
1628672820000|2021-08-11 09:07:00|87236.1|87211.1|87236.7|87211.7|87241|87216|87235.9|87210.9|43
1628672830000|2021-08-11 09:07:10|87236.8|87211.8|87240.8|87215.8|87241.1|87216.1|87236.2|87211.2|32
1628672840000|2021-08-11 09:07:20|87240.3|87215.3|87245.9|87220.9|87246.8|87221.8|87239.3|87214.3|50
1628672850000|2021-08-11 09:07:30|87245.6|87220.6|87246.1|87221.1|87246.5|87221.5|87244.3|87219.3|36
1628672860000|2021-08-11 09:07:40|87245.3|87220.3|87246|87221|87246.9|87221.9|87244.6|87219.6|38
1628672870000|2021-08-11 09:07:50|87245.9|87220.9|87240.6|87215.6|87245.9|87220.9|87240.1|87215.1|42
1628672880000|2021-08-11 09:08:00|87240.3|87215.3|87241.8|87216.8|87242.2|87217.2|87240|87215|30
1628672890000|2021-08-11 09:08:10|87242.7|87217.7|87245|87220|87246.9|87221.9|87242.7|87217.7|42
1628672900000|2021-08-11 09:08:20|87244.8|87219.8|87237.8|87212.8|87244.8|87219.8|87237.5|87212.5|43
1628672910000|2021-08-11 09:08:30|87238.3|87213.3|87236.1|87211.1|87238.5|87213.5|87235.5|87210.5|40
1628672920000|2021-08-11 09:08:40|87236.2|87211.2|87231.1|87206.1|87236.2|87211.2|87230.7|87205.7|42
1628672930000|2021-08-11 09:08:50|87230.8|87205.8|87235.6|87210.6|87235.6|87210.6|87230.8|87205.8|35
1628672940000|2021-08-11 09:09:00|87235.9|87210.9|87236.1|87211.1|87237|87212|87234.9|87209.9|41
1628672950000|2021-08-11 09:09:10|87236.5|87211.5|87235.7|87210.7|87236.5|87211.5|87234.5|87209.5|35
1628672960000|2021-08-11 09:09:20|87236|87211|87235.8|87210.8|87236.3|87211.3|87233.4|87208.4|46
1628672970000|2021-08-11 09:09:30|87235.7|87210.7|87228.7|87203.7|87235.9|87210.9|87228.3|87203.3|52
1628672980000|2021-08-11 09:09:40|87229.6|87204.6|87223.9|87198.9|87229.9|87204.9|87223.4|87198.4|41
1628672990000|2021-08-11 09:09:50|87223.4|87198.4|87225.7|87200.7|87229.6|87204.6|87223.2|87198.2|45
1628673000000|2021-08-11 09:10:00|87236.9|87186.9|87225|87200|87238.4|87200.9|87224.3|87186.5|42
1628673010000|2021-08-11 09:10:10|87224.9|87199.9|87226.6|87201.6|87229.3|87204.3|87224.9|87199.9|51
1628673020000|2021-08-11 09:10:20|87226.5|87201.5|87225.4|87200.4|87228.1|87203.1|87224.9|87199.9|32
1628673030000|2021-08-11 09:10:30|87225.3|87200.3|87225.8|87200.8|87226.7|87201.7|87224.6|87199.6|36
1628673040000|2021-08-11 09:10:40|87226|87201|87237.9|87212.9|87239.7|87214.7|87225.8|87200.8|40
1628673050000|2021-08-11 09:10:50|87237|87212|87249.8|87224.8|87249.8|87224.8|87236.1|87211.1|45
1628673060000|2021-08-11 09:11:00|87249.5|87224.5|87251.9|87226.9|87252.3|87227.3|87249.4|87224.4|37
1628673070000|2021-08-11 09:11:10|87251.8|87226.8|87253.4|87228.4|87256.3|87231.3|87251.5|87226.5|43
1628673080000|2021-08-11 09:11:20|87255.1|87230.1|87253.8|87228.8|87255.6|87230.6|87253.7|87228.7|40
1628673090000|2021-08-11 09:11:30|87254.1|87229.1|87249.8|87224.8|87254.1|87229.1|87249.2|87224.2|41
1628673100000|2021-08-11 09:11:40|87249.7|87224.7|87243.3|87218.3|87250.7|87225.7|87243.3|87218.3|27
1628673110000|2021-08-11 09:11:50|87244.1|87219.1|87244.6|87219.6|87245.2|87220.2|87241.9|87216.9|39
1628673120000|2021-08-11 09:12:00|87244.3|87219.3|87248.8|87223.8|87249.2|87224.2|87243.3|87218.3|41
1628673130000|2021-08-11 09:12:10|87248.7|87223.7|87244.6|87219.6|87249.4|87224.4|87244.5|87219.5|45
1628673140000|2021-08-11 09:12:20|87244.7|87219.7|87246.3|87221.3|87247.9|87222.9|87244.6|87219.6|35
1628673150000|2021-08-11 09:12:30|87245.9|87220.9|87246.4|87221.4|87246.4|87221.4|87245.6|87220.6|18
1628673160000|2021-08-11 09:12:40|87246.7|87221.7|87245.9|87220.9|87247.1|87222.1|87245.4|87220.4|32
1628673170000|2021-08-11 09:12:50|87246.2|87221.2|87240.3|87215.3|87246.3|87221.3|87238.8|87213.8|37
1628673180000|2021-08-11 09:13:00|87239.6|87214.6|87236.3|87211.3|87241.4|87216.4|87235.7|87210.7|46
1628673190000|2021-08-11 09:13:10|87236.2|87211.2|87230.8|87205.8|87236.4|87211.4|87229.1|87204.1|55
1628673200000|2021-08-11 09:13:20|87231.9|87206.9|87234.6|87209.6|87235.5|87210.5|87229.4|87204.4|46
1628673210000|2021-08-11 09:13:30|87234.4|87209.4|87233.7|87208.7|87235.7|87210.7|87233.1|87208.1|35
1628673220000|2021-08-11 09:13:40|87233.6|87208.6|87234.6|87209.6|87235|87210|87233.6|87208.6|18
1628673230000|2021-08-11 09:13:50|87234.4|87209.4|87230.9|87205.9|87234.5|87209.5|87230.6|87205.6|28
1628673240000|2021-08-11 09:14:00|87230.8|87205.8|87234.2|87209.2|87235|87210|87230.4|87205.4|38
1628673250000|2021-08-11 09:14:10|87233.7|87208.7|87237.3|87212.3|87238.7|87213.7|87233.7|87208.7|58
1628673260000|2021-08-11 09:14:20|87237|87212|87229.8|87204.8|87237.4|87212.4|87229.8|87204.8|47
1628673270000|2021-08-11 09:14:30|87227.1|87202.1|87220.2|87195.2|87227.1|87202.1|87218.4|87193.4|53
1628673280000|2021-08-11 09:14:40|87220.8|87195.8|87221.8|87196.8|87222.4|87197.4|87219.7|87194.7|38
1628673290000|2021-08-11 09:14:50|87222|87197|87218.9|87193.9|87222|87197|87218.5|87193.5|35
1628673300000|2021-08-11 09:15:00|87218.4|87193.4|87217|87192|87218.9|87193.9|87217|87192|38
1628673310000|2021-08-11 09:15:10|87216.3|87191.3|87217.7|87192.7|87218.1|87193.1|87216.1|87191.1|34
1628673320000|2021-08-11 09:15:20|87217.6|87192.6|87218.7|87193.7|87219.3|87194.3|87217.6|87192.6|24
1628673330000|2021-08-11 09:15:30|87218.6|87193.6|87225.6|87200.6|87225.7|87200.7|87218.6|87193.6|46
1628673340000|2021-08-11 09:15:40|87225.7|87200.7|87223|87198|87227.1|87202.1|87223|87198|43
1628673350000|2021-08-11 09:15:50|87222.9|87197.9|87225.1|87200.1|87225.6|87200.6|87221.3|87196.3|41
1628673360000|2021-08-11 09:16:00|87225.5|87200.5|87225.6|87200.6|87227.9|87202.9|87224.3|87199.3|53
1628673370000|2021-08-11 09:16:10|87226.2|87201.2|87242.7|87192.7|87242.7|87209.8|87226.2|87191.5|59
1628673380000|2021-08-11 09:16:20|87242.4|87192.4|87227.8|87202.8|87242.7|87206.9|87227.8|87192.4|39
1628673390000|2021-08-11 09:16:30|87228|87203|87230.3|87205.3|87230.3|87205.3|87228|87203|25
1628673400000|2021-08-11 09:16:40|87230.2|87205.2|87228.4|87203.4|87230.9|87205.9|87228.2|87203.2|24
1628673410000|2021-08-11 09:16:50|87229.3|87204.3|87230.1|87205.1|87230.2|87205.2|87228.9|87203.9|23
1628673420000|2021-08-11 09:17:00|87229.8|87204.8|87235.7|87210.7|87235.7|87210.7|87229.5|87204.5|44
1628673430000|2021-08-11 09:17:10|87235.3|87210.3|87247.6|87222.6|87248.8|87223.8|87235|87210|64
1628673440000|2021-08-11 09:17:20|87247.3|87222.3|87245.7|87220.7|87248.6|87223.6|87243.9|87218.9|55
1628673450000|2021-08-11 09:17:30|87245.3|87220.3|87244.7|87219.7|87247.5|87222.5|87244.5|87219.5|36
1628673460000|2021-08-11 09:17:40|87245.2|87220.2|87243.6|87218.6|87246.7|87221.7|87239.8|87214.8|43
1628673470000|2021-08-11 09:17:50|87242.1|87217.1|87244.1|87219.1|87245.4|87220.4|87238.4|87213.4|47
1628673480000|2021-08-11 09:18:00|87244.2|87219.2|87249.2|87224.2|87249.8|87224.8|87244.2|87219.2|48
1628673490000|2021-08-11 09:18:10|87249.5|87224.5|87249.4|87224.4|87249.8|87224.8|87248.8|87223.8|24
1628673500000|2021-08-11 09:18:20|87249.7|87224.7|87246.9|87221.9|87250.1|87225.1|87245.3|87220.3|24
1628673510000|2021-08-11 09:18:30|87247.1|87222.1|87245.5|87220.5|87247.7|87222.7|87244.8|87219.8|41
1628673520000|2021-08-11 09:18:40|87246.2|87221.2|87247.4|87222.4|87248.1|87223.1|87244.5|87219.5|29
1628673530000|2021-08-11 09:18:50|87246.2|87221.2|87241.2|87216.2|87248.6|87223.6|87238.8|87213.8|29
1628673540000|2021-08-11 09:19:00|87239.5|87214.5|87240|87215|87241.1|87216.1|87238.5|87213.5|53
1628673550000|2021-08-11 09:19:10|87240.4|87215.4|87239.7|87214.7|87240.8|87215.8|87237.7|87212.7|43
1628673560000|2021-08-11 09:19:20|87239.6|87214.6|87239.4|87214.4|87241.4|87216.4|87238.2|87213.2|32
1628673570000|2021-08-11 09:19:30|87239|87214|87240.8|87215.8|87241|87216|87238|87213|39
1628673580000|2021-08-11 09:19:40|87241.9|87216.9|87243|87218|87243.6|87218.6|87239.5|87214.5|43
1628673590000|2021-08-11 09:19:50|87239.8|87214.8|87238.6|87213.6|87239.8|87214.8|87236.5|87211.5|37
1628673600000|2021-08-11 09:20:00|87238.2|87213.2|87236.4|87211.4|87238.4|87213.4|87234.5|87209.5|44
1628673610000|2021-08-11 09:20:10|87236|87211|87236.7|87211.7|87237.7|87212.7|87233.6|87208.6|40
1628673620000|2021-08-11 09:20:20|87236.8|87211.8|87242|87217|87242|87217|87236.7|87211.7|41
1628673630000|2021-08-11 09:20:30|87241|87216|87238.9|87213.9|87241.1|87216.1|87238.5|87213.5|22
1628673640000|2021-08-11 09:20:40|87239.4|87214.4|87242.9|87217.9|87242.9|87217.9|87237.6|87212.6|30
1628673650000|2021-08-11 09:20:50|87242.1|87217.1|87243.1|87218.1|87243.4|87218.4|87240.8|87215.8|44
1628673660000|2021-08-11 09:21:00|87243.3|87218.3|87241.7|87216.7|87243.5|87218.5|87241|87216|42
1628673670000|2021-08-11 09:21:10|87241.8|87216.8|87241.1|87216.1|87244.2|87219.2|87240.7|87215.7|53
1628673680000|2021-08-11 09:21:20|87241.3|87216.3|87245.3|87220.3|87245.8|87220.8|87241|87216|36
1628673690000|2021-08-11 09:21:30|87245.1|87220.1|87245.6|87220.6|87246.6|87221.6|87244.4|87219.4|45
1628673700000|2021-08-11 09:21:40|87245.4|87220.4|87246.8|87221.8|87248.1|87223.1|87245|87220|41
1628673710000|2021-08-11 09:21:50|87246.9|87221.9|87245.3|87220.3|87247.2|87222.2|87245.3|87220.3|23
1628673720000|2021-08-11 09:22:00|87245.5|87220.5|87246.9|87221.9|87250.8|87225.8|87245.5|87220.5|44
1628673730000|2021-08-11 09:22:10|87246.8|87221.8|87243.6|87218.6|87247.6|87222.6|87242.2|87217.2|35
1628673740000|2021-08-11 09:22:20|87244.1|87219.1|87245.1|87220.1|87246.6|87221.6|87244.1|87219.1|55
1628673750000|2021-08-11 09:22:30|87245.2|87220.2|87250.1|87225.1|87250.3|87225.3|87244.8|87219.8|37
1628673760000|2021-08-11 09:22:40|87249.6|87224.6|87250|87225|87250.9|87225.9|87249.4|87224.4|30
1628673770000|2021-08-11 09:22:50|87250.1|87225.1|87250.8|87225.8|87252.9|87227.9|87249.3|87224.3|24
1628673780000|2021-08-11 09:23:00|87251.3|87226.3|87251.3|87226.3|87251.3|87226.3|87250.5|87225.5|23
1628673790000|2021-08-11 09:23:10|87252.6|87227.6|87257.3|87232.3|87258.6|87233.6|87252.6|87227.6|42
1628673800000|2021-08-11 09:23:20|87257.6|87232.6|87257.2|87232.2|87259.9|87234.9|87257|87232|40
1628673810000|2021-08-11 09:23:30|87256.9|87231.9|87254|87229|87266.7|87233|87252.2|87216.7|38
1628673820000|2021-08-11 09:23:40|87253.6|87228.6|87252.5|87227.5|87254.4|87229.4|87252|87227|31
1628673830000|2021-08-11 09:23:50|87252.3|87227.3|87252.6|87227.6|87253.1|87228.1|87251.8|87226.8|22
1628673840000|2021-08-11 09:24:00|87252.8|87227.8|87259.4|87234.4|87259.7|87234.7|87252.8|87227.8|37
1628673850000|2021-08-11 09:24:10|87259.3|87234.3|87256.5|87231.5|87259.3|87234.3|87254.7|87229.7|46
1628673860000|2021-08-11 09:24:20|87256.2|87231.2|87255.8|87230.8|87257.4|87232.4|87255.8|87230.8|26
1628673870000|2021-08-11 09:24:30|87256|87231|87252.5|87227.5|87259|87234|87252.2|87227.2|40
1628673880000|2021-08-11 09:24:40|87252.8|87227.8|87251.4|87226.4|87253.3|87228.3|87251.4|87226.4|29
1628673890000|2021-08-11 09:24:50|87251.5|87226.5|87251.4|87226.4|87251.5|87226.5|87250.9|87225.9|16
1628673900000|2021-08-11 09:25:00|87251.5|87226.5|87251.5|87226.5|87251.8|87226.8|87251.2|87226.2|22
1628673910000|2021-08-11 09:25:10|87251.2|87226.2|87251.4|87226.4|87251.6|87226.6|87250.9|87225.9|21
1628673920000|2021-08-11 09:25:20|87251.3|87226.3|87250.9|87225.9|87251.5|87226.5|87250.9|87225.9|15
1628673930000|2021-08-11 09:25:30|87251.3|87226.3|87248.4|87223.4|87252.4|87227.4|87248.1|87223.1|42
1628673940000|2021-08-11 09:25:40|87248.7|87223.7|87246.6|87221.6|87248.8|87223.8|87246.3|87221.3|41
1628673950000|2021-08-11 09:25:50|87247.1|87222.1|87248.4|87223.4|87248.4|87223.4|87247|87222|31
1628673960000|2021-08-11 09:26:00|87249|87224|87246.3|87221.3|87249.4|87224.4|87245.5|87220.5|38
1628673970000|2021-08-11 09:26:10|87246.2|87221.2|87244.3|87219.3|87247.2|87222.2|87241.9|87216.9|41
1628673980000|2021-08-11 09:26:20|87243.6|87218.6|87241.2|87216.2|87245.6|87220.6|87240.8|87215.8|47
1628673990000|2021-08-11 09:26:30|87240.9|87215.9|87242.4|87217.4|87243.7|87218.7|87240.7|87215.7|56
1628674000000|2021-08-11 09:26:40|87242.3|87217.3|87241.4|87216.4|87242.4|87217.4|87241.2|87216.2|35
1628674010000|2021-08-11 09:26:50|87241.5|87216.5|87242.8|87217.8|87242.8|87217.8|87241.4|87216.4|32
1628674020000|2021-08-11 09:27:00|87242.6|87217.6|87226.5|87201.5|87244.2|87219.2|87225.4|87200.4|57
1628674030000|2021-08-11 09:27:10|87226|87201|87226.8|87201.8|87228.4|87203.4|87225.9|87200.9|49
1628674040000|2021-08-11 09:27:20|87227.2|87202.2|87227.6|87202.6|87227.6|87202.6|87225.5|87200.5|39
1628674050000|2021-08-11 09:27:30|87227.3|87202.3|87231|87206|87232.4|87207.4|87227.3|87202.3|45
1628674060000|2021-08-11 09:27:40|87230.8|87205.8|87232.3|87207.3|87232.4|87207.4|87230.8|87205.8|32
1628674070000|2021-08-11 09:27:50|87232.5|87207.5|87231|87206|87233|87208|87230.8|87205.8|28
1628674080000|2021-08-11 09:28:00|87232.4|87207.4|87232.9|87207.9|87236.1|87211.1|87232.4|87207.4|43
1628674090000|2021-08-11 09:28:10|87232.7|87207.7|87233.5|87208.5|87233.5|87208.5|87232.4|87207.4|26
1628674100000|2021-08-11 09:28:20|87233.4|87208.4|87233.9|87208.9|87235.7|87210.7|87233.2|87208.2|32
1628674110000|2021-08-11 09:28:30|87233.7|87208.7|87231.6|87206.6|87234|87209|87231|87206|32
1628674120000|2021-08-11 09:28:40|87231.8|87206.8|87240.8|87215.8|87242.2|87217.2|87231.8|87206.8|47
1628674130000|2021-08-11 09:28:50|87240.7|87215.7|87241.9|87216.9|87242.3|87217.3|87240.2|87215.2|34
1628674140000|2021-08-11 09:29:00|87242|87217|87242.4|87217.4|87243|87218|87241.7|87216.7|20
1628674150000|2021-08-11 09:29:10|87242.3|87217.3|87244.3|87219.3|87244.7|87219.7|87242.3|87217.3|48
1628674160000|2021-08-11 09:29:20|87244.1|87219.1|87242.2|87217.2|87245.8|87220.8|87241.9|87216.9|39
1628674170000|2021-08-11 09:29:30|87242.3|87217.3|87244.8|87219.8|87244.8|87219.8|87242.1|87217.1|37
1628674180000|2021-08-11 09:29:40|87244.5|87219.5|87244.1|87219.1|87244.7|87219.7|87243.8|87218.8|34
1628674190000|2021-08-11 09:29:50|87243.9|87218.9|87244.3|87219.3|87244.6|87219.6|87243.7|87218.7|27
1628674200000|2021-08-11 09:30:00|87244|87219|87243.9|87218.9|87244.3|87219.3|87242.8|87217.8|41
1628674210000|2021-08-11 09:30:10|87244|87219|87241.4|87216.4|87244.1|87219.1|87241.4|87216.4|30
1628674220000|2021-08-11 09:30:20|87241.5|87216.5|87240.3|87215.3|87241.6|87216.6|87239.4|87214.4|41
1628674230000|2021-08-11 09:30:30|87240.2|87215.2|87239.8|87214.8|87240.4|87215.4|87239.6|87214.6|23
1628674240000|2021-08-11 09:30:40|87239.5|87214.5|87238.8|87213.8|87239.9|87214.9|87238.7|87213.7|31
1628674250000|2021-08-11 09:30:50|87239|87214|87238.4|87213.4|87239.6|87214.6|87237.9|87212.9|30
1628674260000|2021-08-11 09:31:00|87238.6|87213.6|87238.7|87213.7|87239.4|87214.4|87238.6|87213.6|25
1628674270000|2021-08-11 09:31:10|87238.8|87213.8|87236|87211|87239.3|87214.3|87235.7|87210.7|36
1628674280000|2021-08-11 09:31:20|87236.1|87211.1|87235.9|87210.9|87236.1|87211.1|87235.2|87210.2|27
1628674290000|2021-08-11 09:31:30|87235.7|87210.7|87229.4|87204.4|87235.7|87210.7|87228.7|87203.7|45
1628674300000|2021-08-11 09:31:40|87229.7|87204.7|87229|87204|87230|87205|87228.3|87203.3|39
1628674310000|2021-08-11 09:31:50|87229.1|87204.1|87228.6|87203.6|87230.3|87205.3|87226.7|87201.7|39
1628674320000|2021-08-11 09:32:00|87229.2|87204.2|87230.8|87205.8|87232.7|87207.7|87229.2|87204.2|50
1628674330000|2021-08-11 09:32:10|87231.2|87206.2|87233.6|87208.6|87233.6|87208.6|87230.5|87205.5|45
1628674340000|2021-08-11 09:32:20|87233.8|87208.8|87233.5|87208.5|87235.6|87210.6|87232.7|87207.7|48
1628674350000|2021-08-11 09:32:30|87233.8|87208.8|87238.7|87213.7|87238.7|87213.7|87233.6|87208.6|52
1628674360000|2021-08-11 09:32:40|87238.4|87213.4|87236.8|87211.8|87239.1|87214.1|87235.6|87210.6|50
1628674370000|2021-08-11 09:32:50|87236.7|87211.7|87232.9|87207.9|87237.2|87212.2|87232.7|87207.7|36
1628674380000|2021-08-11 09:33:00|87233.1|87208.1|87232|87207|87234.7|87209.7|87231.8|87206.8|33
1628674390000|2021-08-11 09:33:10|87231|87206|87230.3|87205.3|87231.7|87206.7|87228.8|87203.8|47
1628674400000|2021-08-11 09:33:20|87229.8|87204.8|87230.7|87205.7|87232.4|87207.4|87229.8|87204.8|31
1628674410000|2021-08-11 09:33:30|87230.3|87205.3|87227.9|87202.9|87230.8|87205.8|87227.7|87202.7|26
1628674420000|2021-08-11 09:33:40|87228.8|87203.8|87230.3|87205.3|87230.3|87205.3|87228.3|87203.3|26
1628674430000|2021-08-11 09:33:50|87230.4|87205.4|87228.4|87203.4|87231.8|87206.8|87228.4|87203.4|26
1628674440000|2021-08-11 09:34:00|87228.7|87203.7|87229.2|87204.2|87230.8|87205.8|87228.7|87203.7|33
1628674450000|2021-08-11 09:34:10|87229.3|87204.3|87229|87204|87229.9|87204.9|87228.5|87203.5|35
1628674460000|2021-08-11 09:34:20|87229.6|87204.6|87229.6|87204.6|87229.8|87204.8|87228.8|87203.8|29
1628674470000|2021-08-11 09:34:30|87229.3|87204.3|87224.9|87199.9|87229.3|87204.3|87224.9|87199.9|40
1628674480000|2021-08-11 09:34:40|87224.7|87199.7|87224.1|87199.1|87226|87201|87224.1|87199.1|26
1628674490000|2021-08-11 09:34:50|87223.6|87198.6|87219|87194|87224|87199|87218.4|87193.4|34
1628674500000|2021-08-11 09:35:00|87218.6|87193.6|87217.7|87192.7|87220.6|87195.6|87216.7|87191.7|35
1628674510000|2021-08-11 09:35:10|87217.5|87192.5|87215.5|87190.5|87217.8|87192.8|87215.1|87190.1|29
1628674520000|2021-08-11 09:35:20|87215.6|87190.6|87215.2|87190.2|87216.5|87191.5|87215.2|87190.2|27
1628674530000|2021-08-11 09:35:30|87215.3|87190.3|87215.3|87190.3|87215.8|87190.8|87215.2|87190.2|14
1628674540000|2021-08-11 09:35:40|87215.5|87190.5|87224.1|87199.1|87224.4|87199.4|87215.4|87190.4|27
1628674550000|2021-08-11 09:35:50|87223.9|87198.9|87231.9|87206.9|87233.2|87208.2|87222.9|87197.9|40
1628674560000|2021-08-11 09:36:00|87232.1|87207.1|87241.7|87216.7|87242.2|87217.2|87232|87207|55
1628674570000|2021-08-11 09:36:10|87241.6|87216.6|87241.6|87216.6|87243.3|87218.3|87241.6|87216.6|35
1628674580000|2021-08-11 09:36:20|87241.7|87216.7|87240.8|87215.8|87242.6|87217.6|87239.6|87214.6|36
1628674590000|2021-08-11 09:36:30|87240.6|87215.6|87235.5|87210.5|87241.9|87216.9|87235.5|87210.5|41
1628674600000|2021-08-11 09:36:40|87235.8|87210.8|87233.8|87208.8|87236.8|87211.8|87232.4|87207.4|50
1628674610000|2021-08-11 09:36:50|87234|87209|87235.4|87210.4|87235.8|87210.8|87234|87209|43
1628674620000|2021-08-11 09:37:00|87234.9|87209.9|87240.4|87215.4|87240.5|87215.5|87234.5|87209.5|45
1628674630000|2021-08-11 09:37:10|87240|87215|87238.2|87213.2|87240|87215|87236.9|87211.9|41
1628674640000|2021-08-11 09:37:20|87238|87213|87239.1|87214.1|87239.4|87214.4|87237.4|87212.4|40
1628674650000|2021-08-11 09:37:30|87239.2|87214.2|87246.5|87221.5|87247.7|87222.7|87239.1|87214.1|53
1628674660000|2021-08-11 09:37:40|87247|87222|87251.4|87226.4|87254.5|87229.5|87246.9|87221.9|47
1628674670000|2021-08-11 09:37:50|87250.9|87225.9|87251.5|87226.5|87251.8|87226.8|87250.3|87225.3|41
1628674680000|2021-08-11 09:38:00|87251.2|87226.2|87263.2|87238.2|87263.8|87238.8|87250.8|87225.8|60
1628674690000|2021-08-11 09:38:10|87263.1|87238.1|87260.8|87235.8|87263.3|87238.3|87259.3|87234.3|48
1628674700000|2021-08-11 09:38:20|87260.9|87235.9|87260.9|87235.9|87261.5|87236.5|87259.1|87234.1|43
1628674710000|2021-08-11 09:38:30|87261.1|87236.1|87259.9|87234.9|87263.6|87238.6|87259.9|87234.9|47
1628674720000|2021-08-11 09:38:40|87259.8|87234.8|87258.5|87233.5|87262.1|87237.1|87258.3|87233.3|42
1628674730000|2021-08-11 09:38:50|87258.9|87233.9|87253.7|87228.7|87259.1|87234.1|87252.9|87227.9|28
1628674740000|2021-08-11 09:39:00|87253.8|87228.8|87257.3|87232.3|87258.1|87233.1|87253|87228|46
1628674750000|2021-08-11 09:39:10|87257.6|87232.6|87258.8|87233.8|87258.8|87233.8|87257.3|87232.3|22
1628674760000|2021-08-11 09:39:20|87258.7|87233.7|87259.6|87234.6|87260.1|87235.1|87258.7|87233.7|30
1628674770000|2021-08-11 09:39:30|87259.7|87234.7|87259.8|87234.8|87260.2|87235.2|87258.8|87233.8|30
1628674780000|2021-08-11 09:39:40|87259.7|87234.7|87259.2|87234.2|87259.8|87234.8|87258.1|87233.1|19
1628674790000|2021-08-11 09:39:50|87258.9|87233.9|87255.5|87230.5|87259|87234|87254.2|87229.2|40
1628674800000|2021-08-11 09:40:00|87255.7|87230.7|87255.3|87230.3|87256.7|87231.7|87255.1|87230.1|27
1628674810000|2021-08-11 09:40:10|87255.4|87230.4|87255.8|87230.8|87258.4|87233.4|87254.7|87229.7|44
1628674820000|2021-08-11 09:40:20|87255.9|87230.9|87256.3|87231.3|87256.4|87231.4|87254.2|87229.2|33
1628674830000|2021-08-11 09:40:30|87256|87231|87256.6|87231.6|87256.9|87231.9|87255|87230|27
1628674840000|2021-08-11 09:40:40|87256.3|87231.3|87257.2|87232.2|87257.4|87232.4|87255.1|87230.1|24
1628674850000|2021-08-11 09:40:50|87256.9|87231.9|87254.9|87229.9|87257.1|87232.1|87254.8|87229.8|29
1628674860000|2021-08-11 09:41:00|87255|87230|87254.5|87229.5|87255.9|87230.9|87254.3|87229.3|29
1628674870000|2021-08-11 09:41:10|87254.4|87229.4|87254.7|87229.7|87254.9|87229.9|87254|87229|30
1628674880000|2021-08-11 09:41:20|87254.6|87229.6|87257.5|87232.5|87257.8|87232.8|87254.6|87229.6|20
1628674890000|2021-08-11 09:41:30|87257.3|87232.3|87262.7|87237.7|87264.2|87239.2|87256.6|87231.6|30
1628674900000|2021-08-11 09:41:40|87263.2|87238.2|87262.6|87237.6|87265.3|87240.3|87261.5|87236.5|58
1628674910000|2021-08-11 09:41:50|87261.8|87236.8|87261.6|87236.6|87262.5|87237.5|87261.6|87236.6|15
1628674920000|2021-08-11 09:42:00|87261.7|87236.7|87262.2|87237.2|87262.5|87237.5|87261.4|87236.4|13
1628674930000|2021-08-11 09:42:10|87262.3|87237.3|87261.7|87236.7|87262.5|87237.5|87261.7|87236.7|11
1628674940000|2021-08-11 09:42:20|87262|87237|87268.9|87243.9|87272.3|87247.3|87261.8|87236.8|51
1628674950000|2021-08-11 09:42:30|87268.6|87243.6|87270.8|87245.8|87271.2|87246.2|87266.6|87241.6|50
1628674960000|2021-08-11 09:42:40|87271|87246|87278.3|87253.3|87278.3|87253.3|87270.9|87245.9|55
1628674970000|2021-08-11 09:42:50|87278.4|87253.4|87270.3|87245.3|87278.4|87253.4|87270.2|87245.2|43
1628674980000|2021-08-11 09:43:00|87270.4|87245.4|87270.4|87245.4|87271.5|87246.5|87269.3|87244.3|27
1628674990000|2021-08-11 09:43:10|87270.5|87245.5|87271.3|87246.3|87271.4|87246.4|87270.3|87245.3|21
1628675000000|2021-08-11 09:43:20|87273.3|87248.3|87267.8|87242.8|87273.3|87248.3|87267.1|87242.1|49
1628675010000|2021-08-11 09:43:30|87268|87243|87272.1|87247.1|87272.7|87247.7|87266.9|87241.9|50
1628675020000|2021-08-11 09:43:40|87272.5|87247.5|87269.1|87244.1|87272.9|87247.9|87268.5|87243.5|47
1628675030000|2021-08-11 09:43:50|87268.8|87243.8|87268.6|87243.6|87269.4|87244.4|87268.2|87243.2|41
1628675040000|2021-08-11 09:44:00|87268.1|87243.1|87273.3|87248.3|87273.6|87248.6|87265.8|87240.8|45
1628675050000|2021-08-11 09:44:10|87273.2|87248.2|87273.1|87248.1|87274.3|87249.3|87272.9|87247.9|40
1628675060000|2021-08-11 09:44:20|87273.2|87248.2|87273.9|87248.9|87273.9|87248.9|87272.7|87247.7|30
1628675070000|2021-08-11 09:44:30|87273.6|87248.6|87271.4|87246.4|87273.7|87248.7|87270|87245|36
1628675080000|2021-08-11 09:44:40|87271.6|87246.6|87272.5|87247.5|87272.6|87247.6|87270.7|87245.7|35
1628675090000|2021-08-11 09:44:50|87272.6|87247.6|87274.5|87249.5|87275.1|87250.1|87272.2|87247.2|43
1628675100000|2021-08-11 09:45:00|87273.2|87248.2|87262|87237|87273.2|87248.2|87261.5|87236.5|53
1628675110000|2021-08-11 09:45:10|87261.9|87236.9|87261.7|87236.7|87262.3|87237.3|87260.9|87235.9|33
1628675120000|2021-08-11 09:45:20|87261.6|87236.6|87262.4|87237.4|87262.7|87237.7|87261.5|87236.5|21
1628675130000|2021-08-11 09:45:30|87262.2|87237.2|87267.7|87242.7|87268.6|87243.6|87262.1|87237.1|53
1628675140000|2021-08-11 09:45:40|87267.1|87242.1|87268.4|87243.4|87268.8|87243.8|87266.6|87241.6|26
1628675150000|2021-08-11 09:45:50|87267.6|87242.6|87265.9|87240.9|87268|87243|87265.7|87240.7|20
1628675160000|2021-08-11 09:46:00|87266.5|87241.5|87265.9|87240.9|87266.9|87241.9|87265.5|87240.5|29
1628675170000|2021-08-11 09:46:10|87265.8|87240.8|87265.5|87240.5|87266.4|87241.4|87264.4|87239.4|33
1628675180000|2021-08-11 09:46:20|87264.9|87239.9|87270.1|87245.1|87270.1|87245.1|87264.6|87239.6|45
1628675190000|2021-08-11 09:46:30|87270.3|87245.3|87277.8|87252.8|87278.3|87253.3|87269.3|87244.3|56
1628675200000|2021-08-11 09:46:40|87278.1|87253.1|87273.5|87248.5|87278.1|87253.1|87273.2|87248.2|40
1628675210000|2021-08-11 09:46:50|87273.7|87248.7|87270.6|87245.6|87275|87250|87269.3|87244.3|43
1628675220000|2021-08-11 09:47:00|87270.4|87245.4|87267.8|87242.8|87271.9|87246.9|87267.4|87242.4|39
1628675230000|2021-08-11 09:47:10|87267.9|87242.9|87267.1|87242.1|87268.1|87243.1|87266.8|87241.8|25
1628675240000|2021-08-11 09:47:20|87267.8|87242.8|87267.2|87242.2|87270.7|87245.7|87267.2|87242.2|27
1628675250000|2021-08-11 09:47:30|87267|87242|87269.6|87244.6|87269.7|87244.7|87267|87242|23
1628675260000|2021-08-11 09:47:40|87269.3|87244.3|87267.1|87242.1|87269.8|87244.8|87265.7|87240.7|51
1628675270000|2021-08-11 09:47:50|87267.4|87242.4|87262.9|87237.9|87268.2|87243.2|87262.1|87237.1|49
1628675280000|2021-08-11 09:48:00|87263.3|87238.3|87262.3|87237.3|87263.3|87238.3|87261.4|87236.4|22
1628675290000|2021-08-11 09:48:10|87263.7|87238.7|87266.2|87241.2|87275.5|87241.6|87260.4|87225.5|26
1628675300000|2021-08-11 09:48:20|87264.8|87239.8|87265.3|87240.3|87266.7|87241.7|87264.4|87239.4|25
1628675310000|2021-08-11 09:48:30|87266|87241|87266.3|87241.3|87266.6|87241.6|87265.1|87240.1|23
1628675320000|2021-08-11 09:48:40|87266.4|87241.4|87266.3|87241.3|87266.6|87241.6|87265|87240|22
1628675330000|2021-08-11 09:48:50|87266|87241|87270.3|87245.3|87271.3|87246.3|87266|87241|38
1628675340000|2021-08-11 09:49:00|87270.8|87245.8|87270.6|87245.6|87271.2|87246.2|87270|87245|29
1628675350000|2021-08-11 09:49:10|87270.5|87245.5|87273.4|87248.4|87273.6|87248.6|87269.9|87244.9|34
1628675360000|2021-08-11 09:49:20|87274|87249|87274.2|87249.2|87274.2|87249.2|87272.6|87247.6|39
1628675370000|2021-08-11 09:49:30|87273.6|87248.6|87273.2|87248.2|87274.8|87249.8|87273.1|87248.1|23
1628675380000|2021-08-11 09:49:40|87272.9|87247.9|87271.3|87246.3|87274.3|87249.3|87270.7|87245.7|46
1628675390000|2021-08-11 09:49:50|87271.5|87246.5|87271|87246|87272.1|87247.1|87271|87246|28
1628675400000|2021-08-11 09:50:00|87271.1|87246.1|87272.3|87247.3|87274|87249|87270.7|87245.7|31
1628675410000|2021-08-11 09:50:10|87272.5|87247.5|87271.4|87246.4|87272.7|87247.7|87270.1|87245.1|24
1628675420000|2021-08-11 09:50:20|87271.1|87246.1|87272.1|87247.1|87272.3|87247.3|87270.2|87245.2|26
1628675430000|2021-08-11 09:50:30|87271.7|87246.7|87269.7|87244.7|87271.7|87246.7|87269.7|87244.7|17
1628675440000|2021-08-11 09:50:40|87269.6|87244.6|87271.8|87246.8|87272.3|87247.3|87269.6|87244.6|42
1628675450000|2021-08-11 09:50:50|87272.2|87247.2|87271.1|87246.1|87272.3|87247.3|87270.8|87245.8|22
1628675460000|2021-08-11 09:51:00|87271.2|87246.2|87271.8|87246.8|87272.4|87247.4|87270.5|87245.5|22
1628675470000|2021-08-11 09:51:10|87272.2|87247.2|87274.4|87249.4|87277.1|87252.1|87272.2|87247.2|31
1628675480000|2021-08-11 09:51:20|87274.5|87249.5|87274.6|87249.6|87275.6|87250.6|87274.1|87249.1|30
1628675490000|2021-08-11 09:51:30|87274.9|87249.9|87274.4|87249.4|87274.9|87249.9|87273.4|87248.4|21
1628675500000|2021-08-11 09:51:40|87273.9|87248.9|87273.2|87248.2|87275.2|87250.2|87273.2|87248.2|13
1628675510000|2021-08-11 09:51:50|87273.9|87248.9|87274.4|87249.4|87275.2|87250.2|87272.9|87247.9|29
1628675520000|2021-08-11 09:52:00|87274.1|87249.1|87273.3|87248.3|87274.1|87249.1|87272.2|87247.2|30
1628675530000|2021-08-11 09:52:10|87272.3|87247.3|87273.6|87248.6|87274.6|87249.6|87272.3|87247.3|30
1628675540000|2021-08-11 09:52:20|87273.4|87248.4|87273.3|87248.3|87274.3|87249.3|87271.6|87246.6|32
1628675550000|2021-08-11 09:52:30|87273.4|87248.4|87277.8|87252.8|87278.7|87253.7|87273.2|87248.2|35
1628675560000|2021-08-11 09:52:40|87277.5|87252.5|87277.5|87252.5|87279.9|87254.9|87277.1|87252.1|25
1628675570000|2021-08-11 09:52:50|87277.7|87252.7|87280.3|87255.3|87284.6|87259.6|87277.7|87252.7|43
1628675580000|2021-08-11 09:53:00|87280.4|87255.4|87285.7|87260.7|87285.7|87260.7|87280.1|87255.1|46
1628675590000|2021-08-11 09:53:10|87285.5|87260.5|87287.3|87262.3|87288.1|87263.1|87284.8|87259.8|38
1628675600000|2021-08-11 09:53:20|87287.4|87262.4|87292.3|87267.3|87292.5|87267.5|87286.7|87261.7|28
1628675610000|2021-08-11 09:53:30|87292.6|87267.6|87292.2|87267.2|87294.2|87269.2|87291.9|87266.9|31
1628675620000|2021-08-11 09:53:40|87291.7|87266.7|87291.1|87266.1|87292|87267|87288.3|87263.3|38
1628675630000|2021-08-11 09:53:50|87291.2|87266.2|87285.8|87260.8|87291.2|87266.2|87284.5|87259.5|44
1628675640000|2021-08-11 09:54:00|87286.3|87261.3|87287.9|87262.9|87288|87263|87285.3|87260.3|32
1628675650000|2021-08-11 09:54:10|87288.1|87263.1|87289.1|87264.1|87290.3|87265.3|87287.7|87262.7|46
1628675660000|2021-08-11 09:54:20|87288.7|87263.7|87288.5|87263.5|87290.6|87265.6|87286.9|87261.9|40
1628675670000|2021-08-11 09:54:30|87288.6|87263.6|87289.5|87264.5|87290.1|87265.1|87288.4|87263.4|31
1628675680000|2021-08-11 09:54:40|87290|87265|87288.4|87263.4|87291.6|87266.6|87286.3|87261.3|47
1628675690000|2021-08-11 09:54:50|87287.9|87262.9|87290.8|87265.8|87291.9|87266.9|87286.4|87261.4|45
1628675700000|2021-08-11 09:55:00|87291|87266|87290|87265|87291|87266|87288.4|87263.4|33
1628675710000|2021-08-11 09:55:10|87289.9|87264.9|87288.6|87263.6|87292.1|87267.1|87288.4|87263.4|38
1628675720000|2021-08-11 09:55:20|87288.8|87263.8|87291.9|87266.9|87291.9|87266.9|87288.8|87263.8|32
1628675730000|2021-08-11 09:55:30|87291.7|87266.7|87289.4|87264.4|87292.6|87267.6|87289.4|87264.4|32
1628675740000|2021-08-11 09:55:40|87289.6|87264.6|87288.5|87263.5|87290.5|87265.5|87288.5|87263.5|22
1628675750000|2021-08-11 09:55:50|87290.2|87265.2|87283.7|87258.7|87290.2|87265.2|87283.4|87258.4|39
1628675760000|2021-08-11 09:56:00|87283.6|87258.6|87282.7|87257.7|87284.1|87259.1|87279.2|87254.2|32
1628675770000|2021-08-11 09:56:10|87283.4|87258.4|87283.5|87258.5|87284.6|87259.6|87282.2|87257.2|28
1628675780000|2021-08-11 09:56:20|87283.6|87258.6|87287.5|87262.5|87287.5|87262.5|87283.4|87258.4|37
1628675790000|2021-08-11 09:56:30|87285.3|87260.3|87286|87261|87287.1|87262.1|87283.7|87258.7|34
1628675800000|2021-08-11 09:56:40|87285.7|87260.7|87287.4|87262.4|87290.6|87265.6|87285.7|87260.7|39
1628675810000|2021-08-11 09:56:50|87287.3|87262.3|87289.1|87264.1|87292|87267|87287.1|87262.1|33
1628675820000|2021-08-11 09:57:00|87290.2|87265.2|87291.7|87266.7|87294.3|87269.3|87285.9|87260.9|43
1628675830000|2021-08-11 09:57:10|87291.6|87266.6|87289.9|87264.9|87294.3|87269.3|87289.5|87264.5|39
1628675840000|2021-08-11 09:57:20|87289.7|87264.7|87292|87267|87293.9|87268.9|87289.5|87264.5|40
1628675850000|2021-08-11 09:57:30|87291.1|87266.1|87292.6|87267.6|87296.2|87271.2|87291.1|87266.1|31
1628675860000|2021-08-11 09:57:40|87292.8|87267.8|87293.6|87268.6|87294.9|87269.9|87292.8|87267.8|27
1628675870000|2021-08-11 09:57:50|87293.7|87268.7|87294.6|87269.6|87295.6|87270.6|87293.3|87268.3|33
1628675880000|2021-08-11 09:58:00|87294.7|87269.7|87291.3|87266.3|87295.7|87270.7|87289.1|87264.1|39
1628675890000|2021-08-11 09:58:10|87291.1|87266.1|87289.5|87264.5|87293.1|87268.1|87289.3|87264.3|34
1628675900000|2021-08-11 09:58:20|87289.4|87264.4|87288|87263|87290|87265|87287.7|87262.7|34
1628675910000|2021-08-11 09:58:30|87288.1|87263.1|87285.7|87260.7|87288.3|87263.3|87285.4|87260.4|36
1628675920000|2021-08-11 09:58:40|87286.1|87261.1|87284.4|87259.4|87286.3|87261.3|87284.1|87259.1|24
1628675930000|2021-08-11 09:58:50|87284.6|87259.6|87285.5|87260.5|87286.6|87261.6|87284.1|87259.1|16
1628675940000|2021-08-11 09:59:00|87285.8|87260.8|87288.3|87263.3|87291.9|87266.9|87284.5|87259.5|29
1628675950000|2021-08-11 09:59:10|87288.1|87263.1|87287.8|87262.8|87290.5|87265.5|87287.1|87262.1|18
1628675960000|2021-08-11 09:59:20|87288|87263|87288.2|87263.2|87290.2|87265.2|87287|87262|33
1628675970000|2021-08-11 09:59:30|87288.1|87263.1|87291.4|87266.4|87291.4|87266.4|87287.5|87262.5|29
1628675980000|2021-08-11 09:59:40|87291.3|87266.3|87290.3|87265.3|87292.5|87267.5|87288.8|87263.8|38
1628675990000|2021-08-11 09:59:50|87290.4|87265.4|87289.9|87264.9|87290.4|87265.4|87288.5|87263.5|31
1628676000000|2021-08-11 10:00:00|87289.6|87264.6|87289.4|87264.4|87290.9|87265.9|87288.7|87263.7|30
1628676010000|2021-08-11 10:00:10|87289.6|87264.6|87288.3|87263.3|87290.4|87265.4|87287.5|87262.5|21
1628676020000|2021-08-11 10:00:20|87288.1|87263.1|87294.2|87269.2|87297|87272|87288.1|87263.1|52
1628676030000|2021-08-11 10:00:30|87295.4|87270.4|87293.6|87268.6|87297|87272|87291.5|87266.5|46
1628676040000|2021-08-11 10:00:40|87293.5|87268.5|87294|87269|87296|87271|87292.1|87267.1|39
1628676050000|2021-08-11 10:00:50|87294.1|87269.1|87284.5|87259.5|87294.1|87269.1|87283.8|87258.8|44
1628676060000|2021-08-11 10:01:00|87283.8|87258.8|87284.4|87259.4|87286.4|87261.4|87283.8|87258.8|34
1628676070000|2021-08-11 10:01:10|87284.6|87259.6|87281.8|87256.8|87285.6|87260.6|87278.7|87253.7|49
1628676080000|2021-08-11 10:01:20|87281.5|87256.5|87283.5|87258.5|87285.3|87260.3|87280.7|87255.7|28
1628676090000|2021-08-11 10:01:30|87283.3|87258.3|87284.6|87259.6|87285.6|87260.6|87282.8|87257.8|27
1628676100000|2021-08-11 10:01:40|87284.7|87259.7|87285.9|87260.9|87285.9|87260.9|87283.5|87258.5|25
1628676110000|2021-08-11 10:01:50|87285.1|87260.1|87289.4|87264.4|87289.4|87264.4|87283.7|87258.7|34
1628676120000|2021-08-11 10:02:00|87289.5|87264.5|87290.8|87265.8|87290.8|87265.8|87287.2|87262.2|33
1628676130000|2021-08-11 10:02:10|87291.8|87266.8|87289.8|87264.8|87292.2|87267.2|87289.4|87264.4|34
1628676140000|2021-08-11 10:02:20|87292.6|87267.6|87289.7|87264.7|87293|87268|87289.7|87264.7|28
1628676150000|2021-08-11 10:02:30|87289.8|87264.8|87291.5|87266.5|87291.5|87266.5|87289.3|87264.3|19
1628676160000|2021-08-11 10:02:40|87291.7|87266.7|87291.1|87266.1|87291.7|87266.7|87290.7|87265.7|15
1628676170000|2021-08-11 10:02:50|87290.2|87265.2|87290.4|87265.4|87291.6|87266.6|87290|87265|17
1628676180000|2021-08-11 10:03:00|87290.7|87265.7|87291.2|87266.2|87293.4|87268.4|87290.7|87265.7|20
1628676190000|2021-08-11 10:03:10|87292.4|87267.4|87293.7|87268.7|87293.9|87268.9|87290.8|87265.8|32
1628676200000|2021-08-11 10:03:20|87293.4|87268.4|87294.8|87269.8|87294.8|87269.8|87293.4|87268.4|27
1628676210000|2021-08-11 10:03:30|87294.1|87269.1|87295.4|87270.4|87295.4|87270.4|87293.7|87268.7|26
1628676220000|2021-08-11 10:03:40|87295.5|87270.5|87294.9|87269.9|87295.5|87270.5|87293.2|87268.2|22
1628676230000|2021-08-11 10:03:50|87295.1|87270.1|87293.4|87268.4|87295.3|87270.3|87293.3|87268.3|15
1628676240000|2021-08-11 10:04:00|87293.1|87268.1|87290.1|87265.1|87295|87270|87289|87264|43
1628676250000|2021-08-11 10:04:10|87289.7|87264.7|87291.1|87266.1|87291.6|87266.6|87289.5|87264.5|11
1628676260000|2021-08-11 10:04:20|87290.3|87265.3|87283.6|87258.6|87290.3|87265.3|87283.2|87258.2|29
1628676270000|2021-08-11 10:04:30|87283.7|87258.7|87286.7|87261.7|87286.7|87261.7|87282.1|87257.1|24
1628676280000|2021-08-11 10:04:40|87286.4|87261.4|87289.5|87264.5|87290.6|87265.6|87285.5|87260.5|24
1628676290000|2021-08-11 10:04:50|87296.3|87271.3|87310.9|87285.9|87313.5|87288.5|87296.3|87271.3|58
1628676300000|2021-08-11 10:05:00|87311.6|87286.6|87311.4|87286.4|87313.5|87288.5|87308.5|87283.5|37
1628676310000|2021-08-11 10:05:10|87310.4|87285.4|87305.9|87280.9|87311.2|87286.2|87305.9|87280.9|36
1628676320000|2021-08-11 10:05:20|87306|87281|87304.3|87279.3|87306|87281|87303.6|87278.6|20
1628676330000|2021-08-11 10:05:30|87304|87279|87305.1|87280.1|87305.2|87280.2|87303.9|87278.9|23
1628676340000|2021-08-11 10:05:40|87305.9|87280.9|87300.6|87275.6|87305.9|87280.9|87297.1|87272.1|32
1628676350000|2021-08-11 10:05:50|87300.7|87275.7|87295.6|87270.6|87300.9|87275.9|87295.4|87270.4|38
1628676360000|2021-08-11 10:06:00|87295.3|87270.3|87297.3|87272.3|87298.3|87273.3|87294.7|87269.7|30
1628676370000|2021-08-11 10:06:10|87297.5|87272.5|87297.4|87272.4|87298|87273|87296.3|87271.3|28
1628676380000|2021-08-11 10:06:20|87297.2|87272.2|87300.1|87275.1|87301.7|87276.7|87295.1|87270.1|45
1628676390000|2021-08-11 10:06:30|87300.7|87275.7|87299.9|87274.9|87302.4|87277.4|87299.1|87274.1|32
1628676400000|2021-08-11 10:06:40|87300.1|87275.1|87295.2|87270.2|87300.4|87275.4|87294.8|87269.8|24
1628676410000|2021-08-11 10:06:50|87295.5|87270.5|87294.1|87269.1|87296.1|87271.1|87292.6|87267.6|30
1628676420000|2021-08-11 10:07:00|87294|87269|87293.7|87268.7|87294.4|87269.4|87292.7|87267.7|18
1628676430000|2021-08-11 10:07:10|87293.2|87268.2|87292.2|87267.2|87293.6|87268.6|87291.7|87266.7|26
1628676440000|2021-08-11 10:07:20|87292.1|87267.1|87288.6|87263.6|87292.1|87267.1|87288.1|87263.1|44
1628676450000|2021-08-11 10:07:30|87289|87264|87290.3|87265.3|87291.6|87266.6|87289|87264|30
1628676460000|2021-08-11 10:07:40|87290|87265|87293.8|87268.8|87295.6|87270.6|87290|87265|51
1628676470000|2021-08-11 10:07:50|87294.7|87269.7|87289.1|87264.1|87294.7|87269.7|87288.8|87263.8|32
1628676480000|2021-08-11 10:08:00|87290.3|87265.3|87289.8|87264.8|87291.1|87266.1|87288.9|87263.9|25
1628676490000|2021-08-11 10:08:10|87290.2|87265.2|87288.6|87263.6|87290.4|87265.4|87288.5|87263.5|20
1628676500000|2021-08-11 10:08:20|87288.8|87263.8|87302.5|87277.5|87302.7|87277.7|87287.2|87262.2|52
1628676510000|2021-08-11 10:08:30|87303.8|87278.8|87303.7|87278.7|87304.7|87279.7|87302.1|87277.1|27
1628676520000|2021-08-11 10:08:40|87303.6|87278.6|87298.5|87273.5|87303.9|87278.9|87298.1|87273.1|34
1628676530000|2021-08-11 10:08:50|87298.4|87273.4|87296.7|87271.7|87298.4|87273.4|87295.8|87270.8|32
1628676540000|2021-08-11 10:09:00|87296.6|87271.6|87287.8|87262.8|87296.6|87271.6|87287.8|87262.8|49
1628676550000|2021-08-11 10:09:10|87288.3|87263.3|87288.9|87263.9|87290.4|87265.4|87287.6|87262.6|37
1628676560000|2021-08-11 10:09:20|87289|87264|87286|87261|87289|87264|87285.2|87260.2|34
1628676570000|2021-08-11 10:09:30|87285.9|87260.9|87291.6|87266.6|87291.6|87266.6|87285.4|87260.4|39
1628676580000|2021-08-11 10:09:40|87291.9|87266.9|87290.4|87265.4|87291.9|87266.9|87290.1|87265.1|18
1628676590000|2021-08-11 10:09:50|87290.3|87265.3|87291.2|87266.2|87291.5|87266.5|87290.1|87265.1|12
1628676600000|2021-08-11 10:10:00|87291.4|87266.4|87291.6|87266.6|87291.6|87266.6|87289.9|87264.9|27
1628676610000|2021-08-11 10:10:10|87291.9|87266.9|87304.7|87279.7|87304.8|87279.8|87291.1|87266.1|51
1628676620000|2021-08-11 10:10:20|87303.7|87278.7|87304.2|87279.2|87305|87280|87303.5|87278.5|37
1628676630000|2021-08-11 10:10:30|87304.3|87279.3|87306.4|87281.4|87307|87282|87301.5|87276.5|53
1628676640000|2021-08-11 10:10:40|87306.5|87281.5|87307.8|87282.8|87308.2|87283.2|87306.5|87281.5|33
1628676650000|2021-08-11 10:10:50|87307.7|87282.7|87308.2|87283.2|87308.8|87283.8|87307.4|87282.4|20
1628676660000|2021-08-11 10:11:00|87308.3|87283.3|87309.4|87284.4|87310.5|87285.5|87307.9|87282.9|30
1628676670000|2021-08-11 10:11:10|87309.3|87284.3|87310|87285|87310.1|87285.1|87309.3|87284.3|18
1628676680000|2021-08-11 10:11:20|87309.8|87284.8|87310.9|87285.9|87311|87286|87309.6|87284.6|16
1628676690000|2021-08-11 10:11:30|87311.2|87286.2|87320.2|87295.2|87321.2|87296.2|87311|87286|33
1628676700000|2021-08-11 10:11:40|87320.1|87295.1|87320.1|87295.1|87321.3|87296.3|87319.9|87294.9|25
1628676710000|2021-08-11 10:11:50|87320.2|87295.2|87320.7|87295.7|87321.2|87296.2|87319.8|87294.8|18
1628676720000|2021-08-11 10:12:00|87320.5|87295.5|87319.8|87294.8|87320.9|87295.9|87319.5|87294.5|24
1628676730000|2021-08-11 10:12:10|87319.9|87294.9|87320.2|87295.2|87320.3|87295.3|87318|87293|16
1628676740000|2021-08-11 10:12:20|87320.1|87295.1|87320.8|87295.8|87322.5|87297.5|87317.3|87292.3|43
1628676750000|2021-08-11 10:12:30|87320.7|87295.7|87318.7|87293.7|87321.1|87296.1|87318.6|87293.6|30
1628676760000|2021-08-11 10:12:40|87318.9|87293.9|87320.2|87295.2|87320.2|87295.2|87318.6|87293.6|24
1628676770000|2021-08-11 10:12:50|87320.3|87295.3|87318.8|87293.8|87320.5|87295.5|87316|87291|24
1628676780000|2021-08-11 10:13:00|87318.7|87293.7|87320.1|87295.1|87320.2|87295.2|87318.7|87293.7|39
1628676790000|2021-08-11 10:13:10|87320|87295|87319.5|87294.5|87320.5|87295.5|87318.8|87293.8|34
1628676800000|2021-08-11 10:13:20|87319.4|87294.4|87318.4|87293.4|87319.6|87294.6|87317.5|87292.5|31
1628676810000|2021-08-11 10:13:30|87318.8|87293.8|87317.5|87292.5|87318.8|87293.8|87317.1|87292.1|21
1628676820000|2021-08-11 10:13:40|87317.6|87292.6|87320.3|87295.3|87321.7|87296.7|87317.6|87292.6|29
1628676830000|2021-08-11 10:13:50|87320.6|87295.6|87321.1|87296.1|87322.5|87297.5|87320.1|87295.1|30
1628676840000|2021-08-11 10:14:00|87320.4|87295.4|87320.8|87295.8|87321|87296|87319.7|87294.7|29
1628676850000|2021-08-11 10:14:10|87320.9|87295.9|87322.4|87297.4|87323.5|87298.5|87320.9|87295.9|45
1628676860000|2021-08-11 10:14:20|87322.2|87297.2|87320.8|87295.8|87322.2|87297.2|87319.4|87294.4|38
1628676870000|2021-08-11 10:14:30|87320.7|87295.7|87318.9|87293.9|87320.7|87295.7|87316.9|87291.9|45
1628676880000|2021-08-11 10:14:40|87319.3|87294.3|87320.6|87295.6|87321.9|87296.9|87318.3|87293.3|37
1628676890000|2021-08-11 10:14:50|87319.9|87294.9|87321.2|87296.2|87321.5|87296.5|87319.7|87294.7|30
1628676900000|2021-08-11 10:15:00|87320.8|87295.8|87319|87294|87320.8|87295.8|87314.5|87289.5|39
1628676910000|2021-08-11 10:15:10|87318.8|87293.8|87319.9|87294.9|87320.8|87295.8|87317|87292|48
1628676920000|2021-08-11 10:15:20|87320.1|87295.1|87320.7|87295.7|87321.2|87296.2|87319.6|87294.6|32
1628676930000|2021-08-11 10:15:30|87321.2|87296.2|87320.3|87295.3|87321.2|87296.2|87320.1|87295.1|21
1628676940000|2021-08-11 10:15:40|87320.2|87295.2|87321.6|87296.6|87321.8|87296.8|87318.9|87293.9|52
1628676950000|2021-08-11 10:15:50|87321.2|87296.2|87320.4|87295.4|87322.1|87297.1|87320|87295|46
1628676960000|2021-08-11 10:16:00|87320.5|87295.5|87321.2|87296.2|87322.2|87297.2|87318.7|87293.7|43
1628676970000|2021-08-11 10:16:10|87321.3|87296.3|87321.2|87296.2|87322.6|87297.6|87320.2|87295.2|39
1628676980000|2021-08-11 10:16:20|87320.2|87295.2|87317.1|87292.1|87321.9|87296.9|87317.1|87292.1|49
1628676990000|2021-08-11 10:16:30|87317.5|87292.5|87321.3|87296.3|87323.3|87298.3|87317.1|87292.1|47
1628677000000|2021-08-11 10:16:40|87320.8|87295.8|87319.5|87294.5|87321.4|87296.4|87316.9|87291.9|44
1628677010000|2021-08-11 10:16:50|87320.4|87295.4|87320.6|87295.6|87322.9|87297.9|87318.2|87293.2|55
1628677020000|2021-08-11 10:17:00|87320.9|87295.9|87315.7|87290.7|87321.4|87296.4|87315.4|87290.4|42
1628677030000|2021-08-11 10:17:10|87315.4|87290.4|87321.6|87296.6|87322.2|87297.2|87315.4|87290.4|55
1628677040000|2021-08-11 10:17:20|87321.3|87296.3|87322|87297|87322|87297|87320.2|87295.2|24
1628677050000|2021-08-11 10:17:30|87321.6|87296.6|87322.3|87297.3|87323.5|87298.5|87321.6|87296.6|34
1628677060000|2021-08-11 10:17:40|87322.2|87297.2|87320.7|87295.7|87322.6|87297.6|87320.7|87295.7|27
1628677070000|2021-08-11 10:17:50|87320.8|87295.8|87319.5|87294.5|87321.3|87296.3|87317.5|87292.5|44
1628677080000|2021-08-11 10:18:00|87320.3|87295.3|87319.9|87294.9|87321.3|87296.3|87318.8|87293.8|43
1628677090000|2021-08-11 10:18:10|87320.3|87295.3|87321.4|87296.4|87322.2|87297.2|87319.9|87294.9|39
1628677100000|2021-08-11 10:18:20|87321.5|87296.5|87321|87296|87321.7|87296.7|87320.2|87295.2|28
1628677110000|2021-08-11 10:18:30|87320.8|87295.8|87321.4|87296.4|87321.7|87296.7|87320.7|87295.7|29
1628677120000|2021-08-11 10:18:40|87321.2|87296.2|87320.9|87295.9|87321.5|87296.5|87320.7|87295.7|31
1628677130000|2021-08-11 10:18:50|87321|87296|87320.3|87295.3|87321.1|87296.1|87319.4|87294.4|23
1628677140000|2021-08-11 10:19:00|87320.2|87295.2|87322.4|87297.4|87322.4|87297.4|87319.6|87294.6|40
1628677150000|2021-08-11 10:19:10|87322.5|87297.5|87320.7|87295.7|87322.5|87297.5|87320.1|87295.1|51
1628677160000|2021-08-11 10:19:20|87320.6|87295.6|87320.8|87295.8|87321.4|87296.4|87320|87295|35
1628677170000|2021-08-11 10:19:30|87321.2|87296.2|87322.1|87297.1|87322.3|87297.3|87319.7|87294.7|35
1628677180000|2021-08-11 10:19:40|87321.8|87296.8|87323.4|87298.4|87325.3|87300.3|87320.8|87295.8|40
1628677190000|2021-08-11 10:19:50|87324|87299|87322.7|87297.7|87324|87299|87321.8|87296.8|27
1628677200000|2021-08-11 10:20:00|87323.1|87298.1|87327.5|87302.5|87328.8|87303.8|87322|87297|52
1628677210000|2021-08-11 10:20:10|87325.6|87300.6|87320.1|87295.1|87326.7|87301.7|87319.8|87294.8|55
1628677220000|2021-08-11 10:20:20|87319.9|87294.9|87321|87296|87321.5|87296.5|87319.9|87294.9|38
1628677230000|2021-08-11 10:20:30|87320.7|87295.7|87323|87298|87323|87298|87320|87295|31
1628677240000|2021-08-11 10:20:40|87323.1|87298.1|87319.1|87294.1|87323.5|87298.5|87318.2|87293.2|43
1628677250000|2021-08-11 10:20:50|87319|87294|87319.2|87294.2|87320.3|87295.3|87318|87293|50
1628677260000|2021-08-11 10:21:00|87319.7|87294.7|87318.3|87293.3|87321.3|87296.3|87318.3|87293.3|41
1628677270000|2021-08-11 10:21:10|87318.5|87293.5|87317.4|87292.4|87319.2|87294.2|87316.9|87291.9|36
1628677280000|2021-08-11 10:21:20|87317.3|87292.3|87319.2|87294.2|87321.2|87296.2|87317.2|87292.2|53
1628677290000|2021-08-11 10:21:30|87317.8|87292.8|87315.5|87290.5|87319.7|87294.7|87314.7|87289.7|41
1628677300000|2021-08-11 10:21:40|87315.2|87290.2|87315.4|87290.4|87316.4|87291.4|87314.2|87289.2|24
1628677310000|2021-08-11 10:21:50|87315.5|87290.5|87317.4|87292.4|87318.9|87293.9|87315.5|87290.5|47
1628677320000|2021-08-11 10:22:00|87317|87292|87310|87285|87317.5|87292.5|87308.6|87283.6|49
1628677330000|2021-08-11 10:22:10|87310.1|87285.1|87311|87286|87314.1|87289.1|87310|87285|41
1628677340000|2021-08-11 10:22:20|87310.8|87285.8|87317.3|87292.3|87318.6|87293.6|87310.8|87285.8|59
1628677350000|2021-08-11 10:22:30|87317.5|87292.5|87317|87292|87318.1|87293.1|87316.6|87291.6|45
1628677360000|2021-08-11 10:22:40|87317.2|87292.2|87318.4|87293.4|87319.3|87294.3|87317.2|87292.2|39
1628677370000|2021-08-11 10:22:50|87318.1|87293.1|87315|87290|87318.9|87293.9|87314.7|87289.7|49
1628677380000|2021-08-11 10:23:00|87315.4|87290.4|87315.3|87290.3|87316.5|87291.5|87314.8|87289.8|40
1628677390000|2021-08-11 10:23:10|87315.2|87290.2|87314.5|87289.5|87315.7|87290.7|87313.7|87288.7|33
1628677400000|2021-08-11 10:23:20|87314.8|87289.8|87315.4|87290.4|87316.2|87291.2|87314.7|87289.7|26
1628677410000|2021-08-11 10:23:30|87315.1|87290.1|87315.1|87290.1|87316.8|87291.8|87312.7|87287.7|38
1628677420000|2021-08-11 10:23:40|87315.5|87290.5|87306.1|87281.1|87315.5|87290.5|87304.6|87279.6|56
1628677430000|2021-08-11 10:23:50|87306.2|87281.2|87305.4|87280.4|87307|87282|87304.2|87279.2|56
1628677440000|2021-08-11 10:24:00|87305.6|87280.6|87305.4|87280.4|87306|87281|87303.7|87278.7|48
1628677450000|2021-08-11 10:24:10|87305.1|87280.1|87308.3|87283.3|87309.6|87284.6|87304.8|87279.8|47
1628677460000|2021-08-11 10:24:20|87308.4|87283.4|87310.1|87285.1|87310.5|87285.5|87307.8|87282.8|36
1628677470000|2021-08-11 10:24:30|87309.8|87284.8|87307.3|87282.3|87309.8|87284.8|87302.9|87277.9|51
1628677480000|2021-08-11 10:24:40|87306.4|87281.4|87310.2|87285.2|87311.6|87286.6|87302.7|87277.7|59
1628677490000|2021-08-11 10:24:50|87309.4|87284.4|87311.4|87286.4|87312.5|87287.5|87309.2|87284.2|58
1628677500000|2021-08-11 10:25:00|87311.3|87286.3|87310.6|87285.6|87312.4|87287.4|87308.3|87283.3|46
1628677510000|2021-08-11 10:25:10|87310.7|87285.7|87307|87282|87310.7|87285.7|87304.7|87279.7|44
1628677520000|2021-08-11 10:25:20|87307.2|87282.2|87306.7|87281.7|87307.9|87282.9|87306.1|87281.1|42
1628677530000|2021-08-11 10:25:30|87306.9|87281.9|87302.4|87277.4|87307.6|87282.6|87302.4|87277.4|43
1628677540000|2021-08-11 10:25:40|87301.3|87276.3|87300.4|87275.4|87302.5|87277.5|87298.9|87273.9|53
1628677550000|2021-08-11 10:25:50|87300|87275|87302|87277|87302.8|87277.8|87299.9|87274.9|39
1628677560000|2021-08-11 10:26:00|87302.3|87277.3|87309.3|87284.3|87309.3|87284.3|87300.9|87275.9|47
1628677570000|2021-08-11 10:26:10|87309.6|87284.6|87313.8|87288.8|87314.9|87289.9|87308.9|87283.9|40
1628677580000|2021-08-11 10:26:20|87314.8|87289.8|87313.7|87288.7|87315.2|87290.2|87312.8|87287.8|35
1628677590000|2021-08-11 10:26:30|87313.8|87288.8|87312.9|87287.9|87314.8|87289.8|87312.1|87287.1|37
1628677600000|2021-08-11 10:26:40|87312.5|87287.5|87307.6|87282.6|87313.6|87288.6|87298.6|87273.6|56
1628677610000|2021-08-11 10:26:50|87308.1|87283.1|87305.4|87280.4|87308.9|87283.9|87302.1|87277.1|53
1628677620000|2021-08-11 10:27:00|87306|87281|87305.4|87280.4|87306.4|87281.4|87303.8|87278.8|43
1628677630000|2021-08-11 10:27:10|87305.6|87280.6|87303.5|87278.5|87307.1|87282.1|87303.4|87278.4|46
1628677640000|2021-08-11 10:27:20|87303.2|87278.2|87295.1|87270.1|87305|87280|87294.1|87269.1|54
1628677650000|2021-08-11 10:27:30|87294.6|87269.6|87303.1|87278.1|87304.3|87279.3|87293.8|87268.8|37
1628677660000|2021-08-11 10:27:40|87303.4|87278.4|87305.9|87280.9|87306.2|87281.2|87300.9|87275.9|42
1628677670000|2021-08-11 10:27:50|87306.3|87281.3|87306.5|87281.5|87308.1|87283.1|87306.2|87281.2|31
1628677680000|2021-08-11 10:28:00|87306.6|87281.6|87304.3|87279.3|87306.6|87281.6|87303.4|87278.4|23
1628677690000|2021-08-11 10:28:10|87304.7|87279.7|87312.2|87287.2|87314.3|87289.3|87304.7|87279.7|37
1628677700000|2021-08-11 10:28:20|87312.6|87287.6|87318.5|87293.5|87319.4|87294.4|87309|87284|36
1628677710000|2021-08-11 10:28:30|87318.4|87293.4|87320.2|87295.2|87320.8|87295.8|87318.4|87293.4|28
1628677720000|2021-08-11 10:28:40|87318.8|87293.8|87313.4|87288.4|87319|87294|87313.4|87288.4|45
1628677730000|2021-08-11 10:28:50|87313.6|87288.6|87308.7|87283.7|87313.6|87288.6|87308.6|87283.6|44
1628677740000|2021-08-11 10:29:00|87307.7|87282.7|87300.1|87275.1|87308|87283|87299.6|87274.6|44
1628677750000|2021-08-11 10:29:10|87300.4|87275.4|87297.3|87272.3|87300.8|87275.8|87296.6|87271.6|40
1628677760000|2021-08-11 10:29:20|87297.4|87272.4|87306.5|87281.5|87306.5|87281.5|87297|87272|31
1628677770000|2021-08-11 10:29:30|87306.3|87281.3|87314|87289|87315|87290|87305.1|87280.1|43
1628677780000|2021-08-11 10:29:40|87314.1|87289.1|87318.6|87293.6|87319.8|87294.8|87314.1|87289.1|37
1628677790000|2021-08-11 10:29:50|87318.7|87293.7|87318.7|87293.7|87319.7|87294.7|87318.7|87293.7|19
1628677800000|2021-08-11 10:30:00|87318.5|87293.5|87318.5|87293.5|87320.3|87295.3|87318.5|87293.5|29
1628677810000|2021-08-11 10:30:10|87318.6|87293.6|87317.1|87292.1|87320.6|87295.6|87316.5|87291.5|39
1628677820000|2021-08-11 10:30:20|87316.8|87291.8|87317.7|87292.7|87318.4|87293.4|87316.5|87291.5|15
1628677830000|2021-08-11 10:30:30|87318.2|87293.2|87316.7|87291.7|87318.2|87293.2|87316.5|87291.5|21
1628677840000|2021-08-11 10:30:40|87316.6|87291.6|87315.3|87290.3|87316.8|87291.8|87314.7|87289.7|30
1628677850000|2021-08-11 10:30:50|87315|87290|87317.3|87292.3|87318|87293|87315|87290|33
1628677860000|2021-08-11 10:31:00|87316.8|87291.8|87322.3|87297.3|87325.1|87300.1|87316.6|87291.6|50
1628677870000|2021-08-11 10:31:10|87322.1|87297.1|87321.7|87296.7|87322.3|87297.3|87319.9|87294.9|24
1628677880000|2021-08-11 10:31:20|87321.5|87296.5|87319|87294|87322.1|87297.1|87318.4|87293.4|37
1628677890000|2021-08-11 10:31:30|87318.7|87293.7|87316.9|87291.9|87319.9|87294.9|87316|87291|35
1628677900000|2021-08-11 10:31:40|87317.3|87292.3|87315.6|87290.6|87317.3|87292.3|87314.8|87289.8|29
1628677910000|2021-08-11 10:31:50|87315.4|87290.4|87316|87291|87316.4|87291.4|87314.6|87289.6|21
1628677920000|2021-08-11 10:32:00|87315.8|87290.8|87315.9|87290.9|87316.4|87291.4|87315.8|87290.8|15
1628677930000|2021-08-11 10:32:10|87315.8|87290.8|87316.9|87291.9|87317.5|87292.5|87315.8|87290.8|17
1628677940000|2021-08-11 10:32:20|87317|87292|87315.7|87290.7|87317|87292|87315.6|87290.6|27
1628677950000|2021-08-11 10:32:30|87315.2|87290.2|87315.1|87290.1|87315.4|87290.4|87315|87290|20
1628677960000|2021-08-11 10:32:40|87315.2|87290.2|87315.7|87290.7|87317.1|87292.1|87315.2|87290.2|33
1628677970000|2021-08-11 10:32:50|87315.2|87290.2|87315.4|87290.4|87316|87291|87315|87290|30
1628677980000|2021-08-11 10:33:00|87315.6|87290.6|87305|87280|87316.5|87291.5|87303.4|87278.4|53
1628677990000|2021-08-11 10:33:10|87304.8|87279.8|87304.1|87279.1|87304.8|87279.8|87303.2|87278.2|38
1628678000000|2021-08-11 10:33:20|87304|87279|87300.6|87275.6|87305.2|87280.2|87299.3|87274.3|41
1628678010000|2021-08-11 10:33:30|87300.8|87275.8|87300.8|87275.8|87302.2|87277.2|87300.6|87275.6|18
1628678020000|2021-08-11 10:33:40|87300.7|87275.7|87302.2|87277.2|87302.2|87277.2|87299.7|87274.7|41
1628678030000|2021-08-11 10:33:50|87301.6|87276.6|87302|87277|87303.5|87278.5|87301.5|87276.5|38
1628678040000|2021-08-11 10:34:00|87302.5|87277.5|87304.1|87279.1|87304.1|87279.1|87301.7|87276.7|28
1628678050000|2021-08-11 10:34:10|87302.4|87277.4|87302.4|87277.4|87303.1|87278.1|87302.1|87277.1|19
1628678060000|2021-08-11 10:34:20|87302.2|87277.2|87302.5|87277.5|87303.3|87278.3|87302.2|87277.2|18
1628678070000|2021-08-11 10:34:30|87302.3|87277.3|87307.8|87282.8|87308.5|87283.5|87301.8|87276.8|37
1628678080000|2021-08-11 10:34:40|87307.7|87282.7|87307.2|87282.2|87307.9|87282.9|87306.6|87281.6|22
1628678090000|2021-08-11 10:34:50|87307.3|87282.3|87305|87280|87307.6|87282.6|87305|87280|28
1628678100000|2021-08-11 10:35:00|87305.5|87280.5|87306.2|87281.2|87306.2|87281.2|87305.4|87280.4|22
1628678110000|2021-08-11 10:35:10|87306|87281|87302.9|87277.9|87307.1|87282.1|87302.9|87277.9|22
1628678120000|2021-08-11 10:35:20|87302.5|87277.5|87302.7|87277.7|87303.3|87278.3|87302.4|87277.4|18
1628678130000|2021-08-11 10:35:30|87302.6|87277.6|87312.7|87287.7|87313|87288|87302.6|87277.6|38
1628678140000|2021-08-11 10:35:40|87312.6|87287.6|87310.1|87285.1|87313.9|87288.9|87310.1|87285.1|32
1628678150000|2021-08-11 10:35:50|87310.3|87285.3|87309.3|87284.3|87311.4|87286.4|87309.2|87284.2|39
1628678160000|2021-08-11 10:36:00|87309.4|87284.4|87305.3|87280.3|87309.5|87284.5|87304.9|87279.9|37
1628678170000|2021-08-11 10:36:10|87305.7|87280.7|87301.2|87276.2|87306.2|87281.2|87300.8|87275.8|43
1628678180000|2021-08-11 10:36:20|87301.1|87276.1|87298.9|87273.9|87301.3|87276.3|87296.9|87271.9|40
1628678190000|2021-08-11 10:36:30|87298.5|87273.5|87299.4|87274.4|87299.5|87274.5|87298.5|87273.5|24
1628678200000|2021-08-11 10:36:40|87299.6|87274.6|87304.2|87279.2|87311.1|87286.1|87299.4|87274.4|40
1628678210000|2021-08-11 10:36:50|87305|87280|87302.7|87277.7|87306.1|87281.1|87302.1|87277.1|41
1628678220000|2021-08-11 10:37:00|87303.2|87278.2|87302.2|87277.2|87303.4|87278.4|87302.1|87277.1|31
1628678230000|2021-08-11 10:37:10|87302.1|87277.1|87306.6|87281.6|87307.5|87282.5|87301.4|87276.4|43
1628678240000|2021-08-11 10:37:20|87306.9|87281.9|87307.9|87282.9|87309.3|87284.3|87305.8|87280.8|33
1628678250000|2021-08-11 10:37:30|87308.2|87283.2|87306.4|87281.4|87308.6|87283.6|87305.8|87280.8|29
1628678260000|2021-08-11 10:37:40|87306.9|87281.9|87308.3|87283.3|87308.3|87283.3|87304.5|87279.5|59
1628678270000|2021-08-11 10:37:50|87307.5|87282.5|87308.9|87283.9|87309.3|87284.3|87306.4|87281.4|50
1628678280000|2021-08-11 10:38:00|87309.1|87284.1|87304.3|87279.3|87309.6|87284.6|87304.3|87279.3|49
1628678290000|2021-08-11 10:38:10|87304.5|87279.5|87306.5|87281.5|87306.9|87281.9|87303.8|87278.8|46
1628678300000|2021-08-11 10:38:20|87306.7|87281.7|87307.2|87282.2|87307.5|87282.5|87305.9|87280.9|46
1628678310000|2021-08-11 10:38:30|87306.6|87281.6|87306.1|87281.1|87307.7|87282.7|87305.9|87280.9|28
1628678320000|2021-08-11 10:38:40|87306.2|87281.2|87308.8|87283.8|87310.5|87285.5|87306.2|87281.2|52
1628678330000|2021-08-11 10:38:50|87308.7|87283.7|87309.9|87284.9|87312.7|87287.7|87307.5|87282.5|44
1628678340000|2021-08-11 10:39:00|87310.6|87285.6|87311.9|87286.9|87313.3|87288.3|87310.5|87285.5|49
1628678350000|2021-08-11 10:39:10|87312|87287|87311.2|87286.2|87312.4|87287.4|87308.8|87283.8|50
1628678360000|2021-08-11 10:39:20|87311|87286|87308.2|87283.2|87311.5|87286.5|87305.2|87280.2|62
1628678370000|2021-08-11 10:39:30|87309|87284|87309.2|87284.2|87309.9|87284.9|87306.9|87281.9|40
1628678380000|2021-08-11 10:39:40|87309.4|87284.4|87313.3|87288.3|87313.3|87288.3|87307.9|87282.9|49
1628678390000|2021-08-11 10:39:50|87312.8|87287.8|87306.2|87281.2|87313|87288|87306.2|87281.2|47
1628678400000|2021-08-11 10:40:00|87306.6|87281.6|87308.1|87283.1|87308.1|87283.1|87306.2|87281.2|29
1628678410000|2021-08-11 10:40:10|87308.2|87283.2|87304.1|87279.1|87308.5|87283.5|87303.7|87278.7|29
1628678420000|2021-08-11 10:40:20|87304.3|87279.3|87299.3|87274.3|87305|87280|87299.3|87274.3|39
1628678430000|2021-08-11 10:40:30|87299.6|87274.6|87301.9|87276.9|87303.8|87278.8|87298.4|87273.4|60
1628678440000|2021-08-11 10:40:40|87301.8|87276.8|87301.9|87276.9|87303|87278|87301.3|87276.3|26
1628678450000|2021-08-11 10:40:50|87302.2|87277.2|87302.4|87277.4|87302.8|87277.8|87302|87277|20
1628678460000|2021-08-11 10:41:00|87302.5|87277.5|87302.5|87277.5|87303.2|87278.2|87300.2|87275.2|41
1628678470000|2021-08-11 10:41:10|87302.4|87277.4|87299.9|87274.9|87302.4|87277.4|87296.8|87271.8|43
1628678480000|2021-08-11 10:41:20|87299.6|87274.6|87300.9|87275.9|87301.9|87276.9|87298|87273|47
1628678490000|2021-08-11 10:41:30|87301|87276|87302|87277|87302.8|87277.8|87300.8|87275.8|35
1628678500000|2021-08-11 10:41:40|87302.1|87277.1|87300.5|87275.5|87305.6|87280.6|87300.4|87275.4|40
1628678510000|2021-08-11 10:41:50|87300.7|87275.7|87301.3|87276.3|87303.2|87278.2|87300.3|87275.3|35
1628678520000|2021-08-11 10:42:00|87301.5|87276.5|87298.6|87273.6|87302|87277|87297.5|87272.5|45
1628678530000|2021-08-11 10:42:10|87298.3|87273.3|87311.8|87261.8|87311.8|87276|87297.7|87259.8|34
1628678540000|2021-08-11 10:42:20|87311.2|87261.2|87310.7|87260.7|87311.2|87261.2|87309.4|87259.4|29
1628678550000|2021-08-11 10:42:30|87311.3|87261.3|87305.2|87280.2|87311.3|87280.7|87299.3|87260.1|43
1628678560000|2021-08-11 10:42:40|87304.5|87279.5|87304.6|87279.6|87305.8|87280.8|87303.4|87278.4|34
1628678570000|2021-08-11 10:42:50|87304.3|87279.3|87297.9|87272.9|87314.6|87279.8|87296.8|87264.6|47
1628678580000|2021-08-11 10:43:00|87297.7|87272.7|87302|87277|87302|87277|87297|87272|26
1628678590000|2021-08-11 10:43:10|87302.5|87277.5|87297.2|87272.2|87310.2|87280.3|87297.1|87258.7|46
1628678600000|2021-08-11 10:43:20|87297.5|87272.5|87305.8|87280.8|87316.2|87280.8|87297.3|87266.2|43
1628678610000|2021-08-11 10:43:30|87305.1|87280.1|87305.2|87280.2|87306|87281|87303.2|87278.2|35
1628678620000|2021-08-11 10:43:40|87305.3|87280.3|87312.4|87287.4|87316.5|87291.5|87304.9|87279.9|50
1628678630000|2021-08-11 10:43:50|87312.2|87287.2|87311.6|87286.6|87312.9|87287.9|87309.6|87284.6|44
1628678640000|2021-08-11 10:44:00|87311.2|87286.2|87310.9|87285.9|87311.8|87286.8|87309.7|87284.7|48
1628678650000|2021-08-11 10:44:10|87311|87286|87309.6|87284.6|87312.1|87287.1|87308.7|87283.7|36
1628678660000|2021-08-11 10:44:20|87309.9|87284.9|87308.8|87283.8|87310.3|87285.3|87307.8|87282.8|34
1628678670000|2021-08-11 10:44:30|87308.6|87283.6|87309.4|87284.4|87310.2|87285.2|87306.3|87281.3|33
1628678680000|2021-08-11 10:44:40|87308.6|87283.6|87307.9|87282.9|87309.4|87284.4|87307|87282|29
1628678690000|2021-08-11 10:44:50|87308.1|87283.1|87310.8|87285.8|87310.8|87285.8|87307|87282|31
1628678700000|2021-08-11 10:45:00|87310.9|87285.9|87309.7|87284.7|87310.9|87285.9|87306.7|87281.7|45
1628678710000|2021-08-11 10:45:10|87310.7|87285.7|87312.3|87287.3|87313.5|87288.5|87308.7|87283.7|41
1628678720000|2021-08-11 10:45:20|87310.7|87285.7|87308.6|87283.6|87311.7|87286.7|87308.3|87283.3|43
1628678730000|2021-08-11 10:45:30|87308.9|87283.9|87310.9|87285.9|87310.9|87285.9|87308.3|87283.3|30
1628678740000|2021-08-11 10:45:40|87310.8|87285.8|87310.3|87285.3|87311.7|87286.7|87309.9|87284.9|23
1628678750000|2021-08-11 10:45:50|87310.1|87285.1|87311.9|87286.9|87312.1|87287.1|87309.7|87284.7|30
1628678760000|2021-08-11 10:46:00|87311|87286|87309.8|87284.8|87312.3|87287.3|87309.5|87284.5|30
1628678770000|2021-08-11 10:46:10|87311.2|87286.2|87309.1|87284.1|87311.2|87286.2|87308.8|87283.8|33
1628678780000|2021-08-11 10:46:20|87310|87285|87310.7|87285.7|87311.4|87286.4|87308.1|87283.1|34
1628678790000|2021-08-11 10:46:30|87310.5|87285.5|87311.6|87286.6|87311.6|87286.6|87309.4|87284.4|27
1628678800000|2021-08-11 10:46:40|87309.2|87284.2|87311.5|87286.5|87311.5|87286.5|87309.1|87284.1|25
1628678810000|2021-08-11 10:46:50|87312.9|87287.9|87314.3|87289.3|87314.3|87289.3|87312|87287|38
1628678820000|2021-08-11 10:47:00|87314.5|87289.5|87314.4|87289.4|87315.2|87290.2|87314.2|87289.2|23
1628678830000|2021-08-11 10:47:10|87314.5|87289.5|87310.4|87285.4|87315.1|87290.1|87309.7|87284.7|44
1628678840000|2021-08-11 10:47:20|87310.1|87285.1|87309.5|87284.5|87311.2|87286.2|87309.2|87284.2|27
1628678850000|2021-08-11 10:47:30|87309.4|87284.4|87313.1|87288.1|87313.1|87288.1|87309.3|87284.3|23
1628678860000|2021-08-11 10:47:40|87314.4|87289.4|87317.4|87292.4|87317.6|87292.6|87313.7|87288.7|43
1628678870000|2021-08-11 10:47:50|87317.6|87292.6|87316.7|87291.7|87317.8|87292.8|87316.6|87291.6|25
1628678880000|2021-08-11 10:48:00|87316.9|87291.9|87313.2|87288.2|87317.2|87292.2|87313.2|87288.2|29
1628678890000|2021-08-11 10:48:10|87315.4|87290.4|87315.8|87290.8|87317.6|87292.6|87314.6|87289.6|32
1628678900000|2021-08-11 10:48:20|87316|87291|87315.3|87290.3|87317|87292|87314|87289|16
1628678910000|2021-08-11 10:48:30|87316|87291|87317.2|87292.2|87318.4|87293.4|87315.1|87290.1|41
1628678920000|2021-08-11 10:48:40|87317.1|87292.1|87318.6|87293.6|87319.4|87294.4|87316.8|87291.8|30
1628678930000|2021-08-11 10:48:50|87319|87294|87317.5|87292.5|87319|87294|87317.3|87292.3|31
1628678940000|2021-08-11 10:49:00|87317.7|87292.7|87319.2|87294.2|87319.2|87294.2|87314|87289|42
1628678950000|2021-08-11 10:49:10|87318.6|87293.6|87315|87290|87319.1|87294.1|87315|87290|41
1628678960000|2021-08-11 10:49:20|87314.6|87289.6|87318|87293|87318.3|87293.3|87314.6|87289.6|39
1628678970000|2021-08-11 10:49:30|87317.7|87292.7|87318.6|87293.6|87318.9|87293.9|87316.7|87291.7|32
1628678980000|2021-08-11 10:49:40|87318.7|87293.7|87317.9|87292.9|87318.9|87293.9|87317.3|87292.3|27
1628678990000|2021-08-11 10:49:50|87318.4|87293.4|87317.6|87292.6|87318.4|87293.4|87317.4|87292.4|17
1628679000000|2021-08-11 10:50:00|87317.5|87292.5|87314.5|87289.5|87317.6|87292.6|87313.5|87288.5|32
1628679010000|2021-08-11 10:50:10|87314.4|87289.4|87315.6|87290.6|87316.6|87291.6|87314.2|87289.2|33
1628679020000|2021-08-11 10:50:20|87315.5|87290.5|87315.7|87290.7|87315.8|87290.8|87314.9|87289.9|15
1628679030000|2021-08-11 10:50:30|87315.8|87290.8|87310.7|87285.7|87315.9|87290.9|87310.7|87285.7|32
1628679040000|2021-08-11 10:50:40|87311|87286|87309.8|87284.8|87311.7|87286.7|87309.1|87284.1|37
1628679050000|2021-08-11 10:50:50|87309.7|87284.7|87311|87286|87312.8|87287.8|87309.5|87284.5|33
1628679060000|2021-08-11 10:51:00|87310.9|87285.9|87314.2|87289.2|87318.5|87293.5|87310.9|87285.9|39
1628679070000|2021-08-11 10:51:10|87314|87289|87315.3|87290.3|87316.4|87291.4|87313|87288|31
1628679080000|2021-08-11 10:51:20|87315.2|87290.2|87316|87291|87317.9|87292.9|87315.2|87290.2|44
1628679090000|2021-08-11 10:51:30|87315.8|87290.8|87314.4|87289.4|87315.8|87290.8|87314.3|87289.3|36
1628679100000|2021-08-11 10:51:40|87314.6|87289.6|87319.2|87294.2|87320.8|87295.8|87314.6|87289.6|57
1628679110000|2021-08-11 10:51:50|87320.6|87295.6|87320.4|87295.4|87320.9|87295.9|87319.5|87294.5|44
1628679120000|2021-08-11 10:52:00|87319.7|87294.7|87322.5|87297.5|87322.5|87297.5|87319.4|87294.4|41
1628679130000|2021-08-11 10:52:10|87321.1|87296.1|87322.3|87297.3|87322.4|87297.4|87320.5|87295.5|38
1628679140000|2021-08-11 10:52:20|87321.8|87296.8|87316.3|87291.3|87321.9|87296.9|87316|87291|34
1628679150000|2021-08-11 10:52:30|87316.8|87291.8|87316.1|87291.1|87317.4|87292.4|87314.9|87289.9|40
1628679160000|2021-08-11 10:52:40|87314.8|87289.8|87312|87287|87314.8|87289.8|87309.2|87284.2|48
1628679170000|2021-08-11 10:52:50|87312.5|87287.5|87315.2|87290.2|87316.1|87291.1|87311.8|87286.8|41
1628679180000|2021-08-11 10:53:00|87315.8|87290.8|87312.6|87287.6|87316.2|87291.2|87312.3|87287.3|28
1628679190000|2021-08-11 10:53:10|87313.1|87288.1|87313.7|87288.7|87314.1|87289.1|87311.9|87286.9|22
1628679200000|2021-08-11 10:53:20|87313.8|87288.8|87313.6|87288.6|87313.8|87288.8|87312.3|87287.3|12
1628679210000|2021-08-11 10:53:30|87312.5|87287.5|87311.7|87286.7|87313.5|87288.5|87311|87286|31
1628679220000|2021-08-11 10:53:40|87311.8|87286.8|87311|87286|87313.1|87288.1|87311|87286|29
1628679230000|2021-08-11 10:53:50|87310.9|87285.9|87307.5|87282.5|87310.9|87285.9|87307.1|87282.1|34
1628679240000|2021-08-11 10:54:00|87307.4|87282.4|87304.8|87279.8|87308|87283|87304.5|87279.5|32
1628679250000|2021-08-11 10:54:10|87304.5|87279.5|87304.8|87279.8|87305.9|87280.9|87304.5|87279.5|28
1628679260000|2021-08-11 10:54:20|87304.9|87279.9|87306|87281|87306.5|87281.5|87304.7|87279.7|31
1628679270000|2021-08-11 10:54:30|87303.4|87278.4|87311.6|87286.6|87311.6|87286.6|87303|87278|51
1628679280000|2021-08-11 10:54:40|87311.2|87286.2|87309.1|87284.1|87312|87287|87308.8|87283.8|37
1628679290000|2021-08-11 10:54:50|87309|87284|87310.6|87285.6|87310.6|87285.6|87308.6|87283.6|24
1628679300000|2021-08-11 10:55:00|87310.1|87285.1|87309.4|87284.4|87310.2|87285.2|87308.7|87283.7|24
1628679310000|2021-08-11 10:55:10|87309.6|87284.6|87309.4|87284.4|87310.3|87285.3|87309.2|87284.2|21
1628679320000|2021-08-11 10:55:20|87309.9|87284.9|87318.8|87293.8|87318.8|87293.8|87309.8|87284.8|40
1628679330000|2021-08-11 10:55:30|87317.7|87292.7|87317.2|87292.2|87318.4|87293.4|87316.8|87291.8|39
1628679340000|2021-08-11 10:55:40|87317.3|87292.3|87318.6|87293.6|87319.6|87294.6|87315.8|87290.8|52
1628679350000|2021-08-11 10:55:50|87318.8|87293.8|87318.2|87293.2|87318.8|87293.8|87317.9|87292.9|26
1628679360000|2021-08-11 10:56:00|87316.5|87291.5|87315.7|87290.7|87317.9|87292.9|87315.1|87290.1|46
1628679370000|2021-08-11 10:56:10|87315.2|87290.2|87316.1|87291.1|87316.2|87291.2|87314.8|87289.8|33
1628679380000|2021-08-11 10:56:20|87315.9|87290.9|87316|87291|87316.7|87291.7|87315.4|87290.4|28
1628679390000|2021-08-11 10:56:30|87316.3|87291.3|87316.8|87291.8|87316.8|87291.8|87314.5|87289.5|31
1628679400000|2021-08-11 10:56:40|87317|87292|87312.4|87287.4|87317|87292|87308.9|87283.9|45
1628679410000|2021-08-11 10:56:50|87312.6|87287.6|87312|87287|87314.2|87289.2|87310.5|87285.5|37
1628679420000|2021-08-11 10:57:00|87313.8|87288.8|87311.9|87286.9|87315|87290|87311.9|87286.9|48
1628679430000|2021-08-11 10:57:10|87312.3|87287.3|87311.7|87286.7|87313.5|87288.5|87310.8|87285.8|38
1628679440000|2021-08-11 10:57:20|87311.6|87286.6|87311.3|87286.3|87313.1|87288.1|87311.1|87286.1|31
1628679450000|2021-08-11 10:57:30|87311.5|87286.5|87312.8|87287.8|87312.8|87287.8|87311|87286|27
1628679460000|2021-08-11 10:57:40|87312.4|87287.4|87310.7|87285.7|87312.4|87287.4|87309.7|87284.7|30
1628679470000|2021-08-11 10:57:50|87310.4|87285.4|87312.1|87287.1|87312.3|87287.3|87310|87285|18
1628679480000|2021-08-11 10:58:00|87312.4|87287.4|87308.3|87283.3|87312.6|87287.6|87307.6|87282.6|54
1628679490000|2021-08-11 10:58:10|87308.2|87283.2|87310.1|87285.1|87310.1|87285.1|87307.9|87282.9|37
1628679500000|2021-08-11 10:58:20|87309.9|87284.9|87309|87284|87311.1|87286.1|87309|87284|25
1628679510000|2021-08-11 10:58:30|87308.9|87283.9|87304.7|87279.7|87309.1|87284.1|87303.2|87278.2|49
1628679520000|2021-08-11 10:58:40|87304.9|87279.9|87301.3|87276.3|87304.9|87279.9|87299.8|87274.8|56
1628679530000|2021-08-11 10:58:50|87301.2|87276.2|87300.4|87275.4|87301.8|87276.8|87299.3|87274.3|59
1628679540000|2021-08-11 10:59:00|87300.6|87275.6|87294.3|87269.3|87307.9|87275.6|87291.2|87257.9|61
1628679550000|2021-08-11 10:59:10|87297|87272|87302.1|87277.1|87314.2|87277.1|87295.8|87258.8|48
1628679560000|2021-08-11 10:59:20|87301.7|87276.7|87306.8|87281.8|87307|87282|87301.4|87276.4|60
1628679570000|2021-08-11 10:59:30|87306.7|87281.7|87312.9|87287.9|87313.7|87288.7|87306.3|87281.3|60
1628679580000|2021-08-11 10:59:40|87312.8|87287.8|87312|87287|87313.7|87288.7|87310.9|87285.9|52
1628679590000|2021-08-11 10:59:50|87311.7|87286.7|87311.5|87286.5|87311.9|87286.9|87309.3|87284.3|47
1628679600000|2021-08-11 11:00:00|87311.6|87286.6|87317|87292|87319.6|87294.6|87311.2|87286.2|65
1628679610000|2021-08-11 11:00:10|87316.7|87291.7|87317.4|87292.4|87318.2|87293.2|87313.9|87288.9|60
1628679620000|2021-08-11 11:00:20|87317.8|87292.8|87320.9|87295.9|87322.9|87297.9|87317.8|87292.8|59
1628679630000|2021-08-11 11:00:30|87321.3|87296.3|87321.9|87296.9|87324.5|87299.5|87320.1|87295.1|50
1628679640000|2021-08-11 11:00:40|87322.1|87297.1|87321.6|87296.6|87324.7|87299.7|87321.2|87296.2|39
1628679650000|2021-08-11 11:00:50|87321.3|87296.3|87320.8|87295.8|87323.1|87298.1|87320.8|87295.8|43
1628679660000|2021-08-11 11:01:00|87320.7|87295.7|87317.1|87292.1|87321.2|87296.2|87315.7|87290.7|65
1628679670000|2021-08-11 11:01:10|87317.3|87292.3|87319.2|87294.2|87319.4|87294.4|87316.9|87291.9|56
1628679680000|2021-08-11 11:01:20|87319.6|87294.6|87318.4|87293.4|87319.6|87294.6|87317.8|87292.8|46
1628679690000|2021-08-11 11:01:30|87318.3|87293.3|87319.4|87294.4|87321|87296|87316.9|87291.9|46
1628679700000|2021-08-11 11:01:40|87319.5|87294.5|87321.3|87296.3|87322.5|87297.5|87318.1|87293.1|47
1628679710000|2021-08-11 11:01:50|87321.6|87296.6|87320.2|87295.2|87325.7|87300.7|87320.2|87295.2|39
1628679720000|2021-08-11 11:02:00|87320.3|87295.3|87320.8|87295.8|87324.6|87299.6|87320.3|87295.3|43
1628679730000|2021-08-11 11:02:10|87320.4|87295.4|87321.5|87296.5|87321.6|87296.6|87320|87295|28
1628679740000|2021-08-11 11:02:20|87321.3|87296.3|87320.2|87295.2|87323.1|87298.1|87319.2|87294.2|44
1628679750000|2021-08-11 11:02:30|87320.7|87295.7|87319|87294|87320.7|87295.7|87317.5|87292.5|51
1628679760000|2021-08-11 11:02:40|87318.8|87293.8|87317|87292|87318.8|87293.8|87314.6|87289.6|42
1628679770000|2021-08-11 11:02:50|87317.1|87292.1|87320.8|87295.8|87321.4|87296.4|87315.9|87290.9|45
1628679780000|2021-08-11 11:03:00|87320.2|87295.2|87320.6|87295.6|87321.6|87296.6|87319.5|87294.5|33
1628679790000|2021-08-11 11:03:10|87321.1|87296.1|87320.4|87295.4|87321.2|87296.2|87319.5|87294.5|29
1628679800000|2021-08-11 11:03:20|87319.9|87294.9|87320.9|87295.9|87321|87296|87317.2|87292.2|48
1628679810000|2021-08-11 11:03:30|87320.8|87295.8|87319.2|87294.2|87321|87296|87318.9|87293.9|24
1628679820000|2021-08-11 11:03:40|87319.3|87294.3|87319.1|87294.1|87320.9|87295.9|87315.5|87290.5|29
1628679830000|2021-08-11 11:03:50|87318.4|87293.4|87319.8|87294.8|87320.3|87295.3|87318.2|87293.2|29
1628679840000|2021-08-11 11:04:00|87320.3|87295.3|87317.6|87292.6|87322.7|87297.7|87316.4|87291.4|39
1628679850000|2021-08-11 11:04:10|87317|87292|87318|87293|87318.4|87293.4|87316.8|87291.8|24
1628679860000|2021-08-11 11:04:20|87318.2|87293.2|87316.7|87291.7|87319.3|87294.3|87316.3|87291.3|35
1628679870000|2021-08-11 11:04:30|87316.8|87291.8|87316.9|87291.9|87317.2|87292.2|87315.6|87290.6|37
1628679880000|2021-08-11 11:04:40|87317.1|87292.1|87320.3|87295.3|87322.6|87297.6|87316.4|87291.4|47
1628679890000|2021-08-11 11:04:50|87320.9|87295.9|87320.3|87295.3|87322.1|87297.1|87320|87295|16
1628679900000|2021-08-11 11:05:00|87320.4|87295.4|87322.9|87297.9|87324.8|87299.8|87320.3|87295.3|40
1628679910000|2021-08-11 11:05:10|87323.3|87298.3|87321.5|87296.5|87323.3|87298.3|87320.9|87295.9|28
1628679920000|2021-08-11 11:05:20|87321.2|87296.2|87322.2|87297.2|87322.9|87297.9|87321.2|87296.2|16
1628679930000|2021-08-11 11:05:30|87322.5|87297.5|87321.5|87296.5|87322.5|87297.5|87321.3|87296.3|16
1628679940000|2021-08-11 11:05:40|87321.4|87296.4|87321.9|87296.9|87322.4|87297.4|87320.8|87295.8|21
1628679950000|2021-08-11 11:05:50|87322.2|87297.2|87323.1|87298.1|87323.9|87298.9|87322|87297|22
1628679960000|2021-08-11 11:06:00|87323.7|87298.7|87321.8|87296.8|87325.5|87300.5|87321.3|87296.3|32
1628679970000|2021-08-11 11:06:10|87322.1|87297.1|87323.9|87298.9|87326.2|87301.2|87322.1|87297.1|43
1628679980000|2021-08-11 11:06:20|87323.6|87298.6|87324.6|87299.6|87327.3|87302.3|87323.4|87298.4|47
1628679990000|2021-08-11 11:06:30|87323.8|87298.8|87323.8|87298.8|87325.5|87300.5|87323|87298|27
1628680000000|2021-08-11 11:06:40|87324.2|87299.2|87320.9|87295.9|87324.5|87299.5|87320.7|87295.7|41
1628680010000|2021-08-11 11:06:50|87320.6|87295.6|87319.7|87294.7|87322.8|87297.8|87318.6|87293.6|48
1628680020000|2021-08-11 11:07:00|87319.8|87294.8|87321.6|87296.6|87322.4|87297.4|87319.8|87294.8|49
1628680030000|2021-08-11 11:07:10|87321.7|87296.7|87319.2|87294.2|87322.2|87297.2|87319.2|87294.2|35
1628680040000|2021-08-11 11:07:20|87319.9|87294.9|87319.9|87294.9|87320|87295|87319.6|87294.6|35
1628680050000|2021-08-11 11:07:30|87319.8|87294.8|87330.8|87305.8|87335.2|87310.2|87319.3|87294.3|42
1628680060000|2021-08-11 11:07:40|87331.3|87306.3|87330.6|87305.6|87334.1|87309.1|87330.1|87305.1|54
1628680070000|2021-08-11 11:07:50|87330.7|87305.7|87330.8|87305.8|87331.3|87306.3|87328.2|87303.2|23
1628680080000|2021-08-11 11:08:00|87331|87306|87338.8|87313.8|87340.5|87315.5|87328.7|87303.7|32
1628680090000|2021-08-11 11:08:10|87339.2|87314.2|87345.7|87320.7|87347|87322|87339.2|87314.2|47
1628680100000|2021-08-11 11:08:20|87345.8|87320.8|87352.5|87302.5|87352.5|87322.4|87340.9|87302.5|31
1628680110000|2021-08-11 11:08:30|87340.3|87315.3|87341|87316|87341.7|87316.7|87339.9|87314.9|22
1628680120000|2021-08-11 11:08:40|87341.1|87316.1|87349|87324|87350|87325|87341.1|87316.1|30
1628680130000|2021-08-11 11:08:50|87348.9|87323.9|87362.5|87312.5|87362.5|87326.1|87348.2|87311.5|25
1628680140000|2021-08-11 11:09:00|87350.6|87325.6|87350.4|87325.4|87350.6|87325.6|87347.1|87322.1|20
1628680150000|2021-08-11 11:09:10|87350.3|87325.3|87351.6|87326.6|87357.6|87332.6|87350.3|87325.3|31
1628680160000|2021-08-11 11:09:20|87351.7|87326.7|87357.2|87332.2|87357.2|87332.2|87351.3|87326.3|17
1628680170000|2021-08-11 11:09:30|87356.4|87331.4|87356.2|87331.2|87359.2|87334.2|87355.9|87330.9|41
1628680180000|2021-08-11 11:09:40|87356.3|87331.3|87364.7|87339.7|87365|87340|87356.2|87331.2|36
1628680190000|2021-08-11 11:09:50|87364.9|87339.9|87365.3|87340.3|87365.5|87340.5|87363|87338|39
1628680200000|2021-08-11 11:10:00|87365.7|87340.7|87358.4|87333.4|87367.4|87342.4|87357.8|87332.8|37
1628680210000|2021-08-11 11:10:10|87356.9|87331.9|87355.7|87330.7|87358.7|87333.7|87353.5|87328.5|46
1628680220000|2021-08-11 11:10:20|87355.9|87330.9|87360.4|87335.4|87361|87336|87355.9|87330.9|35
1628680230000|2021-08-11 11:10:30|87360.9|87335.9|87357.5|87332.5|87361|87336|87357.2|87332.2|32
1628680240000|2021-08-11 11:10:40|87356.6|87331.6|87358.4|87333.4|87362|87337|87354.7|87329.7|53
1628680250000|2021-08-11 11:10:50|87358.2|87333.2|87360.3|87335.3|87361|87336|87357.7|87332.7|28
1628680260000|2021-08-11 11:11:00|87359.3|87334.3|87360.6|87335.6|87362.5|87337.5|87359|87334|28
1628680270000|2021-08-11 11:11:10|87359.9|87334.9|87367.2|87342.2|87368.2|87343.2|87359.2|87334.2|53
1628680280000|2021-08-11 11:11:20|87366.8|87341.8|87365.7|87340.7|87367.9|87342.9|87365.3|87340.3|36
1628680290000|2021-08-11 11:11:30|87365.4|87340.4|87365.1|87340.1|87365.9|87340.9|87364.6|87339.6|37
1628680300000|2021-08-11 11:11:40|87364|87339|87363.1|87338.1|87365.1|87340.1|87362.3|87337.3|43
1628680310000|2021-08-11 11:11:50|87363|87338|87363.3|87338.3|87365.5|87340.5|87362.5|87337.5|39
1628680320000|2021-08-11 11:12:00|87363.4|87338.4|87363.2|87338.2|87363.7|87338.7|87362.8|87337.8|25
1628680330000|2021-08-11 11:12:10|87363.1|87338.1|87362.4|87337.4|87363.4|87338.4|87362.2|87337.2|22
1628680340000|2021-08-11 11:12:20|87362.5|87337.5|87362|87337|87362.8|87337.8|87361.8|87336.8|29
1628680350000|2021-08-11 11:12:30|87362.5|87337.5|87363.3|87338.3|87363.4|87338.4|87362.3|87337.3|16
1628680360000|2021-08-11 11:12:40|87363.2|87338.2|87360.9|87335.9|87363.2|87338.2|87360.4|87335.4|26
1628680370000|2021-08-11 11:12:50|87361.2|87336.2|87356.1|87331.1|87361.2|87336.2|87355|87330|34
1628680380000|2021-08-11 11:13:00|87356.4|87331.4|87351.3|87326.3|87357.2|87332.2|87350.1|87325.1|32
1628680390000|2021-08-11 11:13:10|87351.4|87326.4|87350.1|87325.1|87351.4|87326.4|87350.1|87325.1|25
1628680400000|2021-08-11 11:13:20|87350.2|87325.2|87349.7|87324.7|87350.3|87325.3|87348.6|87323.6|20
1628680410000|2021-08-11 11:13:30|87349.5|87324.5|87346.9|87321.9|87350.2|87325.2|87345.1|87320.1|23
1628680420000|2021-08-11 11:13:40|87347.7|87322.7|87348.6|87323.6|87348.9|87323.9|87346.5|87321.5|22
1628680430000|2021-08-11 11:13:50|87348.4|87323.4|87350.6|87325.6|87350.7|87325.7|87348.3|87323.3|19
1628680440000|2021-08-11 11:14:00|87350.7|87325.7|87348.4|87323.4|87352.4|87327.4|87347.6|87322.6|43
1628680450000|2021-08-11 11:14:10|87348.6|87323.6|87348|87323|87349.7|87324.7|87347.3|87322.3|30
1628680460000|2021-08-11 11:14:20|87347.6|87322.6|87347.8|87322.8|87348.5|87323.5|87346.7|87321.7|14
1628680470000|2021-08-11 11:14:30|87348.6|87323.6|87349|87324|87350|87325|87347|87322|30
1628680480000|2021-08-11 11:14:40|87349.3|87324.3|87352|87327|87352.9|87327.9|87349.1|87324.1|28
1628680490000|2021-08-11 11:14:50|87352.2|87327.2|87351|87326|87352.2|87327.2|87350.9|87325.9|23
1628680500000|2021-08-11 11:15:00|87351.1|87326.1|87357.7|87332.7|87358.6|87333.6|87351|87326|55
1628680510000|2021-08-11 11:15:10|87358.7|87333.7|87363.8|87338.8|87366.6|87341.6|87355.8|87330.8|43
1628680520000|2021-08-11 11:15:20|87363.9|87338.9|87363.5|87338.5|87363.9|87338.9|87362.4|87337.4|21
1628680530000|2021-08-11 11:15:30|87363.3|87338.3|87361.1|87336.1|87363.8|87338.8|87361.1|87336.1|28
1628680540000|2021-08-11 11:15:40|87360.7|87335.7|87357.9|87332.9|87361.1|87336.1|87357.1|87332.1|21
1628680550000|2021-08-11 11:15:50|87358|87333|87358.2|87333.2|87358.3|87333.3|87357.6|87332.6|17
1628680560000|2021-08-11 11:16:00|87358.7|87333.7|87354.8|87329.8|87360.5|87335.5|87353|87328|42
1628680570000|2021-08-11 11:16:10|87354.3|87329.3|87353|87328|87354.8|87329.8|87351.8|87326.8|42
1628680580000|2021-08-11 11:16:20|87352.9|87327.9|87352.2|87327.2|87353.3|87328.3|87351.9|87326.9|26
1628680590000|2021-08-11 11:16:30|87353|87328|87351.6|87326.6|87353.4|87328.4|87351.1|87326.1|21
1628680600000|2021-08-11 11:16:40|87351.7|87326.7|87351.7|87326.7|87351.8|87326.8|87351.3|87326.3|15
1628680610000|2021-08-11 11:16:50|87351.2|87326.2|87353.8|87328.8|87353.9|87328.9|87351.2|87326.2|34
1628680620000|2021-08-11 11:17:00|87353.5|87328.5|87354.9|87329.9|87356.6|87331.6|87352.9|87327.9|37
1628680630000|2021-08-11 11:17:10|87355.3|87330.3|87361.1|87336.1|87361.1|87336.1|87354.7|87329.7|45
1628680640000|2021-08-11 11:17:20|87360.2|87335.2|87353.8|87328.8|87361.4|87336.4|87353.4|87328.4|30
1628680650000|2021-08-11 11:17:30|87354.7|87329.7|87350.8|87325.8|87354.7|87329.7|87349.9|87324.9|36
1628680660000|2021-08-11 11:17:40|87350.3|87325.3|87349.6|87324.6|87351.8|87326.8|87349.3|87324.3|26
1628680670000|2021-08-11 11:17:50|87349.4|87324.4|87349.6|87324.6|87350|87325|87348.8|87323.8|21
1628680680000|2021-08-11 11:18:00|87349.9|87324.9|87347.8|87322.8|87350|87325|87347.8|87322.8|16
1628680690000|2021-08-11 11:18:10|87347.7|87322.7|87351.2|87326.2|87351.2|87326.2|87347.7|87322.7|27
1628680700000|2021-08-11 11:18:20|87350.3|87325.3|87350.6|87325.6|87350.6|87325.6|87349.8|87324.8|12
1628680710000|2021-08-11 11:18:30|87350.2|87325.2|87349.5|87324.5|87350.4|87325.4|87347.1|87322.1|44
1628680720000|2021-08-11 11:18:40|87349.6|87324.6|87348.5|87323.5|87349.8|87324.8|87348.1|87323.1|24
1628680730000|2021-08-11 11:18:50|87348.6|87323.6|87345.9|87320.9|87348.7|87323.7|87345.1|87320.1|29
1628680740000|2021-08-11 11:19:00|87346|87321|87346.5|87321.5|87347.7|87322.7|87345|87320|36
1628680750000|2021-08-11 11:19:10|87346.4|87321.4|87349.6|87324.6|87350.2|87325.2|87346.4|87321.4|22
1628680760000|2021-08-11 11:19:20|87349.3|87324.3|87350|87325|87350.2|87325.2|87349.3|87324.3|19
1628680770000|2021-08-11 11:19:30|87350.1|87325.1|87356.8|87331.8|87356.9|87331.9|87349.9|87324.9|41
1628680780000|2021-08-11 11:19:40|87356.7|87331.7|87351.7|87326.7|87358.1|87333.1|87350|87325|46
1628680790000|2021-08-11 11:19:50|87351.5|87326.5|87345.3|87320.3|87352.4|87327.4|87345.3|87320.3|30
1628680800000|2021-08-11 11:20:00|87344.2|87319.2|87346.9|87321.9|87347|87322|87343|87318|53
1628680810000|2021-08-11 11:20:10|87347|87322|87337.1|87312.1|87347|87322|87335.7|87310.7|40
1628680820000|2021-08-11 11:20:20|87336.6|87311.6|87334.5|87309.5|87338|87313|87333.7|87308.7|41
1628680830000|2021-08-11 11:20:30|87334|87309|87337.1|87312.1|87338.2|87313.2|87333.3|87308.3|35
1628680840000|2021-08-11 11:20:40|87336.7|87311.7|87335.7|87310.7|87337.8|87312.8|87335.7|87310.7|35
1628680850000|2021-08-11 11:20:50|87335.9|87310.9|87337.2|87312.2|87337.6|87312.6|87334.7|87309.7|27
1628680860000|2021-08-11 11:21:00|87337.1|87312.1|87335.3|87310.3|87337.1|87312.1|87334.7|87309.7|37
1628680870000|2021-08-11 11:21:10|87334.9|87309.9|87334.8|87309.8|87335.9|87310.9|87334.4|87309.4|29
1628680880000|2021-08-11 11:21:20|87335.2|87310.2|87319.5|87294.5|87335.5|87310.5|87319.5|87294.5|35
1628680890000|2021-08-11 11:21:30|87320.1|87295.1|87320.4|87295.4|87321.2|87296.2|87319.1|87294.1|29
1628680900000|2021-08-11 11:21:40|87320.5|87295.5|87320.1|87295.1|87320.6|87295.6|87319.5|87294.5|17
1628680910000|2021-08-11 11:21:50|87320.2|87295.2|87316.6|87291.6|87320.5|87295.5|87316.5|87291.5|41
1628680920000|2021-08-11 11:22:00|87316.5|87291.5|87316.1|87291.1|87317|87292|87314.1|87289.1|28
1628680930000|2021-08-11 11:22:10|87315.7|87290.7|87312.3|87287.3|87317.3|87292.3|87311.8|87286.8|33
1628680940000|2021-08-11 11:22:20|87311.9|87286.9|87311.9|87286.9|87312.7|87287.7|87310.9|87285.9|37
1628680950000|2021-08-11 11:22:30|87312.1|87287.1|87311.9|87286.9|87312.7|87287.7|87311.2|87286.2|27
1628680960000|2021-08-11 11:22:40|87312.1|87287.1|87310.8|87285.8|87312.1|87287.1|87310.2|87285.2|22
1628680970000|2021-08-11 11:22:50|87310.6|87285.6|87311.9|87286.9|87314.4|87289.4|87310.6|87285.6|25
1628680980000|2021-08-11 11:23:00|87311.3|87286.3|87317.3|87292.3|87318.8|87293.8|87311.2|87286.2|32
1628680990000|2021-08-11 11:23:10|87315.8|87290.8|87317.8|87292.8|87318.1|87293.1|87313|87288|49
1628681000000|2021-08-11 11:23:20|87316.2|87291.2|87320.2|87295.2|87322.1|87297.1|87315.5|87290.5|26
1628681010000|2021-08-11 11:23:30|87318.4|87293.4|87318.3|87293.3|87319|87294|87317.2|87292.2|6
1628681020000|2021-08-11 11:23:40|87318.7|87293.7|87320.4|87295.4|87321.6|87296.6|87318.5|87293.5|15
1628681030000|2021-08-11 11:23:50|87322|87297|87319|87294|87322.7|87297.7|87318.6|87293.6|36
1628681040000|2021-08-11 11:24:00|87319.3|87294.3|87319.7|87294.7|87321.1|87296.1|87318.7|87293.7|52
1628681050000|2021-08-11 11:24:10|87319.5|87294.5|87318.5|87293.5|87320.8|87295.8|87318.5|87293.5|31
1628681060000|2021-08-11 11:24:20|87318.4|87293.4|87317.4|87292.4|87318.7|87293.7|87317|87292|20
1628681070000|2021-08-11 11:24:30|87317.5|87292.5|87318.7|87293.7|87319.6|87294.6|87317.3|87292.3|24
1628681080000|2021-08-11 11:24:40|87319|87294|87320|87295|87320.8|87295.8|87319|87294|23
1628681090000|2021-08-11 11:24:50|87319.3|87294.3|87318.2|87293.2|87320.6|87295.6|87316.9|87291.9|33
1628681100000|2021-08-11 11:25:00|87318.1|87293.1|87321.5|87296.5|87321.5|87296.5|87317.9|87292.9|36
1628681110000|2021-08-11 11:25:10|87321.6|87296.6|87322.1|87297.1|87322.4|87297.4|87321.2|87296.2|28
1628681120000|2021-08-11 11:25:20|87322.3|87297.3|87325.3|87300.3|87326.1|87301.1|87321.6|87296.6|45
1628681130000|2021-08-11 11:25:30|87325.2|87300.2|87323.9|87298.9|87325.5|87300.5|87323.5|87298.5|31
1628681140000|2021-08-11 11:25:40|87324|87299|87324|87299|87324.9|87299.9|87323.7|87298.7|22
1628681150000|2021-08-11 11:25:50|87323.9|87298.9|87323.9|87298.9|87324.8|87299.8|87323.8|87298.8|24
1628681160000|2021-08-11 11:26:00|87323.7|87298.7|87322.3|87297.3|87324.3|87299.3|87321.4|87296.4|31
1628681170000|2021-08-11 11:26:10|87322.2|87297.2|87320.1|87295.1|87322.5|87297.5|87318.8|87293.8|28
1628681180000|2021-08-11 11:26:20|87319.5|87294.5|87316.2|87291.2|87320.3|87295.3|87315.1|87290.1|34
1628681190000|2021-08-11 11:26:30|87316.1|87291.1|87316.2|87291.2|87316.5|87291.5|87315.2|87290.2|29
1628681200000|2021-08-11 11:26:40|87315.9|87290.9|87315.7|87290.7|87316.2|87291.2|87315.7|87290.7|20
1628681210000|2021-08-11 11:26:50|87315.8|87290.8|87319.6|87294.6|87319.6|87294.6|87315.7|87290.7|35
1628681220000|2021-08-11 11:27:00|87319.1|87294.1|87318|87293|87320.8|87295.8|87317.4|87292.4|44
1628681230000|2021-08-11 11:27:10|87318.1|87293.1|87317.7|87292.7|87318.4|87293.4|87317.5|87292.5|24
1628681240000|2021-08-11 11:27:20|87317.8|87292.8|87322.3|87297.3|87322.7|87297.7|87316.3|87291.3|30
1628681250000|2021-08-11 11:27:30|87322.1|87297.1|87321.9|87296.9|87323.1|87298.1|87321.9|87296.9|23
1628681260000|2021-08-11 11:27:40|87322.1|87297.1|87322|87297|87322.3|87297.3|87321.8|87296.8|22
1628681270000|2021-08-11 11:27:50|87321.9|87296.9|87316.6|87291.6|87321.9|87296.9|87316.1|87291.1|38
1628681280000|2021-08-11 11:28:00|87316.7|87291.7|87317.3|87292.3|87317.3|87292.3|87316.1|87291.1|17
1628681290000|2021-08-11 11:28:10|87317.2|87292.2|87316.6|87291.6|87317.5|87292.5|87315.7|87290.7|44
1628681300000|2021-08-11 11:28:20|87316.5|87291.5|87321.3|87296.3|87321.6|87296.6|87315.9|87290.9|35
1628681310000|2021-08-11 11:28:30|87321.2|87296.2|87321.3|87296.3|87324.2|87299.2|87320.6|87295.6|49
1628681320000|2021-08-11 11:28:40|87321|87296|87321.1|87296.1|87321.9|87296.9|87320.8|87295.8|35
1628681330000|2021-08-11 11:28:50|87321.9|87296.9|87323.3|87298.3|87323.7|87298.7|87321.5|87296.5|32
1628681340000|2021-08-11 11:29:00|87323.2|87298.2|87320.7|87295.7|87323.5|87298.5|87319.2|87294.2|38
1628681350000|2021-08-11 11:29:10|87320.6|87295.6|87319.8|87294.8|87320.6|87295.6|87319.2|87294.2|36
1628681360000|2021-08-11 11:29:20|87319.9|87294.9|87320.7|87295.7|87321.1|87296.1|87319.9|87294.9|32
1628681370000|2021-08-11 11:29:30|87320.6|87295.6|87321.3|87296.3|87321.7|87296.7|87320.1|87295.1|23
1628681380000|2021-08-11 11:29:40|87321|87296|87321.6|87296.6|87321.6|87296.6|87320.3|87295.3|31
1628681390000|2021-08-11 11:29:50|87321.5|87296.5|87320.1|87295.1|87321.5|87296.5|87320.1|87295.1|20
1628681400000|2021-08-11 11:30:00|87320.2|87295.2|87320.6|87295.6|87321|87296|87320.1|87295.1|24
1628681410000|2021-08-11 11:30:10|87320.4|87295.4|87327.2|87302.2|87328.4|87303.4|87319.7|87294.7|31
1628681420000|2021-08-11 11:30:20|87326.9|87301.9|87331|87306|87332.5|87307.5|87326.2|87301.2|32
1628681430000|2021-08-11 11:30:30|87331.1|87306.1|87331.8|87306.8|87332.6|87307.6|87330.9|87305.9|40
1628681440000|2021-08-11 11:30:40|87331.6|87306.6|87331|87306|87332|87307|87330.8|87305.8|25
1628681450000|2021-08-11 11:30:50|87331.5|87306.5|87331.6|87306.6|87332.1|87307.1|87331.1|87306.1|26
1628681460000|2021-08-11 11:31:00|87331.7|87306.7|87332.7|87307.7|87332.8|87307.8|87328.8|87303.8|37
1628681470000|2021-08-11 11:31:10|87332.6|87307.6|87334|87309|87337|87312|87332.6|87307.6|39
1628681480000|2021-08-11 11:31:20|87333.8|87308.8|87334.1|87309.1|87334.9|87309.9|87333.8|87308.8|28
1628681490000|2021-08-11 11:31:30|87334.5|87309.5|87334.6|87309.6|87334.8|87309.8|87334.1|87309.1|17
1628681500000|2021-08-11 11:31:40|87334.7|87309.7|87332.4|87307.4|87335.1|87310.1|87332.4|87307.4|19
1628681510000|2021-08-11 11:31:50|87332.5|87307.5|87332.4|87307.4|87332.6|87307.6|87332.3|87307.3|11
1628681520000|2021-08-11 11:32:00|87331.9|87306.9|87326.1|87301.1|87332|87307|87324.4|87299.4|37
1628681530000|2021-08-11 11:32:10|87326.3|87301.3|87326.9|87301.9|87327.9|87302.9|87326.2|87301.2|21
1628681540000|2021-08-11 11:32:20|87326.8|87301.8|87329.4|87304.4|87330.1|87305.1|87326.8|87301.8|22
1628681550000|2021-08-11 11:32:30|87329.5|87304.5|87330.2|87305.2|87330.2|87305.2|87327.2|87302.2|31
1628681560000|2021-08-11 11:32:40|87330.1|87305.1|87327.5|87302.5|87330.1|87305.1|87326.3|87301.3|39
1628681570000|2021-08-11 11:32:50|87327|87302|87326.8|87301.8|87327.6|87302.6|87326.2|87301.2|18
1628681580000|2021-08-11 11:33:00|87327|87302|87327.9|87302.9|87327.9|87302.9|87326.5|87301.5|14
1628681590000|2021-08-11 11:33:10|87327.7|87302.7|87327|87302|87327.8|87302.8|87326.5|87301.5|13
1628681600000|2021-08-11 11:33:20|87327.1|87302.1|87328.2|87303.2|87330.2|87305.2|87325.4|87300.4|45
1628681610000|2021-08-11 11:33:30|87328.4|87303.4|87326.9|87301.9|87328.8|87303.8|87326.9|87301.9|27
1628681620000|2021-08-11 11:33:40|87327.3|87302.3|87326.3|87301.3|87329.1|87304.1|87326.3|87301.3|22
1628681630000|2021-08-11 11:33:50|87329.1|87304.1|87327|87302|87329.1|87304.1|87326.6|87301.6|32
1628681640000|2021-08-11 11:34:00|87326.9|87301.9|87326.9|87301.9|87327.5|87302.5|87326.5|87301.5|11
1628681650000|2021-08-11 11:34:10|87326.6|87301.6|87327|87302|87327.4|87302.4|87326.4|87301.4|13
1628681660000|2021-08-11 11:34:20|87327.6|87302.6|87326|87301|87327.6|87302.6|87325.3|87300.3|16
1628681670000|2021-08-11 11:34:30|87325.6|87300.6|87326|87301|87326.5|87301.5|87324.9|87299.9|30
1628681680000|2021-08-11 11:34:40|87325.4|87300.4|87324.1|87299.1|87325.7|87300.7|87323.6|87298.6|18
1628681690000|2021-08-11 11:34:50|87324.3|87299.3|87326.9|87301.9|87327.3|87302.3|87324.1|87299.1|20
1628681700000|2021-08-11 11:35:00|87327|87302|87327.1|87302.1|87327.7|87302.7|87326.7|87301.7|25
1628681710000|2021-08-11 11:35:10|87329.2|87304.2|87328.4|87303.4|87331.7|87306.7|87328.1|87303.1|35
1628681720000|2021-08-11 11:35:20|87328.8|87303.8|87321.2|87296.2|87329.3|87304.3|87320.1|87295.1|45
1628681730000|2021-08-11 11:35:30|87321|87296|87321.4|87296.4|87322.6|87297.6|87320.8|87295.8|31
1628681740000|2021-08-11 11:35:40|87321.2|87296.2|87321.3|87296.3|87322.1|87297.1|87320.9|87295.9|24
1628681750000|2021-08-11 11:35:50|87321.5|87296.5|87326.4|87301.4|87327.1|87302.1|87321.2|87296.2|31
1628681760000|2021-08-11 11:36:00|87326.3|87301.3|87327.7|87302.7|87328|87303|87326.1|87301.1|19
1628681770000|2021-08-11 11:36:10|87327.8|87302.8|87332.8|87307.8|87335.1|87310.1|87327.3|87302.3|33
1628681780000|2021-08-11 11:36:20|87333|87308|87331.2|87306.2|87333.2|87308.2|87331.2|87306.2|22
1628681790000|2021-08-11 11:36:30|87331.4|87306.4|87329.9|87304.9|87331.8|87306.8|87329.1|87304.1|19
1628681800000|2021-08-11 11:36:40|87329.7|87304.7|87325.9|87300.9|87329.8|87304.8|87325.4|87300.4|34
1628681810000|2021-08-11 11:36:50|87325.7|87300.7|87326.4|87301.4|87326.4|87301.4|87325.2|87300.2|26
1628681820000|2021-08-11 11:37:00|87326.3|87301.3|87327.8|87302.8|87327.8|87302.8|87325.9|87300.9|15
1628681830000|2021-08-11 11:37:10|87327.5|87302.5|87331.7|87306.7|87333.6|87308.6|87327.5|87302.5|40
1628681840000|2021-08-11 11:37:20|87331.6|87306.6|87332|87307|87332.4|87307.4|87331.2|87306.2|25
1628681850000|2021-08-11 11:37:30|87332.2|87307.2|87345.5|87320.5|87345.9|87320.9|87331.8|87306.8|29
1628681860000|2021-08-11 11:37:40|87344.1|87319.1|87344.8|87319.8|87348.2|87323.2|87343.3|87318.3|28
1628681870000|2021-08-11 11:37:50|87344|87319|87342.4|87317.4|87359.7|87320.3|87342|87305.2|39
1628681880000|2021-08-11 11:38:00|87342.5|87317.5|87342.8|87317.8|87354.3|87320.2|87342.1|87304|33
1628681890000|2021-08-11 11:38:10|87342.6|87317.6|87332.6|87307.6|87343.1|87318.1|87330.5|87305.5|46
1628681900000|2021-08-11 11:38:20|87333.6|87308.6|87330.3|87305.3|87333.6|87308.6|87327.6|87302.6|48
1628681910000|2021-08-11 11:38:30|87330.2|87305.2|87333.5|87308.5|87334|87309|87322.6|87297.6|58
1628681920000|2021-08-11 11:38:40|87332.9|87307.9|87332.7|87307.7|87333.8|87308.8|87331.9|87306.9|35
1628681930000|2021-08-11 11:38:50|87333|87308|87341.6|87316.6|87342.1|87317.1|87332.8|87307.8|39
1628681940000|2021-08-11 11:39:00|87341.8|87316.8|87344.8|87319.8|87344.8|87319.8|87341.7|87316.7|44
1628681950000|2021-08-11 11:39:10|87344.9|87319.9|87343.8|87318.8|87344.9|87319.9|87342.9|87317.9|25
1628681960000|2021-08-11 11:39:20|87343.9|87318.9|87346.6|87321.6|87348|87323|87343.5|87318.5|43
1628681970000|2021-08-11 11:39:30|87346.7|87321.7|87345.3|87320.3|87346.7|87321.7|87343.7|87318.7|42
1628681980000|2021-08-11 11:39:40|87345.2|87320.2|87345.4|87320.4|87346|87321|87344.4|87319.4|27
1628681990000|2021-08-11 11:39:50|87345.3|87320.3|87341.8|87316.8|87345.4|87320.4|87341.4|87316.4|36
1628682000000|2021-08-11 11:40:00|87341.7|87316.7|87336.8|87311.8|87341.9|87316.9|87334|87309|51
1628682010000|2021-08-11 11:40:10|87337.5|87312.5|87337.8|87312.8|87339.1|87314.1|87335.7|87310.7|34
1628682020000|2021-08-11 11:40:20|87338.6|87313.6|87338|87313|87338.9|87313.9|87337.7|87312.7|20
1628682030000|2021-08-11 11:40:30|87338.2|87313.2|87330|87305|87338.4|87313.4|87330|87305|34
1628682040000|2021-08-11 11:40:40|87330.2|87305.2|87332.3|87307.3|87332.6|87307.6|87330|87305|28
1628682050000|2021-08-11 11:40:50|87332.4|87307.4|87337.7|87312.7|87338.8|87313.8|87332.2|87307.2|44
1628682060000|2021-08-11 11:41:00|87337.8|87312.8|87343.4|87318.4|87353.4|87318.4|87337.8|87303.2|42
1628682070000|2021-08-11 11:41:10|87342.6|87317.6|87344.4|87319.4|87344.7|87319.7|87342.6|87317.6|51
1628682080000|2021-08-11 11:41:20|87344.2|87319.2|87344|87319|87344.2|87319.2|87342.7|87317.7|31
1628682090000|2021-08-11 11:41:30|87343.8|87318.8|87342.8|87317.8|87345.1|87320.1|87342.8|87317.8|29
1628682100000|2021-08-11 11:41:40|87343.8|87318.8|87343.2|87318.2|87346|87321|87342.3|87317.3|34
1628682110000|2021-08-11 11:41:50|87342.7|87317.7|87349.5|87324.5|87349.9|87324.9|87342.7|87317.7|44
1628682120000|2021-08-11 11:42:00|87349.1|87324.1|87348.5|87323.5|87349.3|87324.3|87348.1|87323.1|17
1628682130000|2021-08-11 11:42:10|87348.4|87323.4|87344.8|87319.8|87349.2|87324.2|87344.3|87319.3|36
1628682140000|2021-08-11 11:42:20|87345|87320|87346|87321|87346.8|87321.8|87344.2|87319.2|35
1628682150000|2021-08-11 11:42:30|87346.3|87321.3|87347|87322|87347.7|87322.7|87345.7|87320.7|32
1628682160000|2021-08-11 11:42:40|87346.7|87321.7|87346.8|87321.8|87347.3|87322.3|87346.5|87321.5|19
1628682170000|2021-08-11 11:42:50|87346.9|87321.9|87348.2|87323.2|87348.5|87323.5|87346.7|87321.7|32
1628682180000|2021-08-11 11:43:00|87347.4|87322.4|87347.8|87322.8|87349.6|87324.6|87347.4|87322.4|28
1628682190000|2021-08-11 11:43:10|87348.1|87323.1|87348.7|87323.7|87349.3|87324.3|87346.9|87321.9|37
1628682200000|2021-08-11 11:43:20|87347.6|87322.6|87346.2|87321.2|87348.7|87323.7|87346.1|87321.1|50
1628682210000|2021-08-11 11:43:30|87346|87321|87343.7|87318.7|87346.1|87321.1|87343.7|87318.7|25
1628682220000|2021-08-11 11:43:40|87343.8|87318.8|87340.1|87315.1|87344.4|87319.4|87339|87314|25
1628682230000|2021-08-11 11:43:50|87340.5|87315.5|87337.4|87312.4|87341.7|87316.7|87337.4|87312.4|43
1628682240000|2021-08-11 11:44:00|87337.7|87312.7|87339.3|87314.3|87339.6|87314.6|87335.2|87310.2|42
1628682250000|2021-08-11 11:44:10|87339.6|87314.6|87338.8|87313.8|87339.6|87314.6|87335.3|87310.3|47
1628682260000|2021-08-11 11:44:20|87339.4|87314.4|87338.6|87313.6|87340.5|87315.5|87338.6|87313.6|29
1628682270000|2021-08-11 11:44:30|87338.2|87313.2|87338.5|87313.5|87339.8|87314.8|87338.2|87313.2|19
1628682280000|2021-08-11 11:44:40|87339|87314|87338|87313|87339.4|87314.4|87335.7|87310.7|45
1628682290000|2021-08-11 11:44:50|87337.9|87312.9|87339.7|87314.7|87340.6|87315.6|87337|87312|40
1628682300000|2021-08-11 11:45:00|87340.4|87315.4|87337|87312|87342.5|87317.5|87336.9|87311.9|43
1628682310000|2021-08-11 11:45:10|87337.8|87312.8|87337.1|87312.1|87338.4|87313.4|87336.1|87311.1|28
1628682320000|2021-08-11 11:45:20|87336.7|87311.7|87333.7|87308.7|87337.2|87312.2|87333.6|87308.6|47
1628682330000|2021-08-11 11:45:30|87333.6|87308.6|87330.2|87305.2|87335.2|87310.2|87329.6|87304.6|46
1628682340000|2021-08-11 11:45:40|87330.7|87305.7|87330.5|87305.5|87331.9|87306.9|87330.2|87305.2|30
1628682350000|2021-08-11 11:45:50|87330.6|87305.6|87329.6|87304.6|87330.7|87305.7|87328.7|87303.7|28
1628682360000|2021-08-11 11:46:00|87329.4|87304.4|87328.2|87303.2|87330.3|87305.3|87327.3|87302.3|45
1628682370000|2021-08-11 11:46:10|87328.1|87303.1|87328.9|87303.9|87329.6|87304.6|87327.7|87302.7|34
1628682380000|2021-08-11 11:46:20|87327.9|87302.9|87327.9|87302.9|87328.9|87303.9|87325.3|87300.3|44
1628682390000|2021-08-11 11:46:30|87327.7|87302.7|87325.2|87300.2|87328.3|87303.3|87323.2|87298.2|49
1628682400000|2021-08-11 11:46:40|87325.3|87300.3|87325.1|87300.1|87325.3|87300.3|87324.3|87299.3|34
1628682410000|2021-08-11 11:46:50|87325.2|87300.2|87325|87300|87326.2|87301.2|87324.3|87299.3|32
1628682420000|2021-08-11 11:47:00|87325.2|87300.2|87325.8|87300.8|87325.8|87300.8|87324.8|87299.8|35
1628682430000|2021-08-11 11:47:10|87325.5|87300.5|87324.8|87299.8|87325.5|87300.5|87324.1|87299.1|27
1628682440000|2021-08-11 11:47:20|87326|87301|87330.5|87305.5|87331.3|87306.3|87325.1|87300.1|42
1628682450000|2021-08-11 11:47:30|87332.3|87307.3|87331.3|87306.3|87334.3|87309.3|87330.7|87305.7|37
1628682460000|2021-08-11 11:47:40|87330.8|87305.8|87329.7|87304.7|87331.7|87306.7|87329.7|87304.7|24
1628682470000|2021-08-11 11:47:50|87330|87305|87331.7|87306.7|87332.3|87307.3|87330|87305|29
1628682480000|2021-08-11 11:48:00|87332.3|87307.3|87331.6|87306.6|87332.7|87307.7|87330.8|87305.8|21
1628682490000|2021-08-11 11:48:10|87331.8|87306.8|87327.9|87302.9|87331.8|87306.8|87326.4|87301.4|18
1628682500000|2021-08-11 11:48:20|87326.3|87301.3|87327.4|87302.4|87328.3|87303.3|87325.6|87300.6|31
1628682510000|2021-08-11 11:48:30|87327.6|87302.6|87326.6|87301.6|87327.8|87302.8|87326.1|87301.1|24
1628682520000|2021-08-11 11:48:40|87326.4|87301.4|87327|87302|87327.4|87302.4|87326|87301|11
1628682530000|2021-08-11 11:48:50|87326.7|87301.7|87320.4|87295.4|87326.7|87301.7|87319.3|87294.3|39
1628682540000|2021-08-11 11:49:00|87319.8|87294.8|87323.2|87298.2|87323.4|87298.4|87319.8|87294.8|23
1628682550000|2021-08-11 11:49:10|87323.4|87298.4|87327.4|87302.4|87327.4|87302.4|87323.4|87298.4|35
1628682560000|2021-08-11 11:49:20|87327|87302|87327.2|87302.2|87327.5|87302.5|87326.3|87301.3|18
1628682570000|2021-08-11 11:49:30|87327.4|87302.4|87331.9|87306.9|87332.1|87307.1|87326.8|87301.8|34
1628682580000|2021-08-11 11:49:40|87331.8|87306.8|87327|87302|87333.9|87308.9|87325.7|87300.7|48
1628682590000|2021-08-11 11:49:50|87326.1|87301.1|87323.8|87298.8|87327.7|87302.7|87323.5|87298.5|29
1628682600000|2021-08-11 11:50:00|87324.6|87299.6|87327|87302|87330.2|87305.2|87324.6|87299.6|29
1628682610000|2021-08-11 11:50:10|87327.3|87302.3|87325.1|87300.1|87331|87306|87325.1|87300.1|41
1628682620000|2021-08-11 11:50:20|87327.4|87302.4|87321.9|87296.9|87327.4|87302.4|87320.7|87295.7|33
1628682630000|2021-08-11 11:50:30|87322.6|87297.6|87321.5|87296.5|87326.1|87301.1|87320|87295|29
1628682640000|2021-08-11 11:50:40|87321.4|87296.4|87321.8|87296.8|87322.5|87297.5|87319.6|87294.6|37
1628682650000|2021-08-11 11:50:50|87322|87297|87320.2|87295.2|87322.4|87297.4|87320|87295|19
1628682660000|2021-08-11 11:51:00|87320.4|87295.4|87322.5|87297.5|87322.8|87297.8|87320.4|87295.4|27
1628682670000|2021-08-11 11:51:10|87323.4|87298.4|87325.8|87300.8|87325.9|87300.9|87323.4|87298.4|39
1628682680000|2021-08-11 11:51:20|87326|87301|87328.9|87303.9|87331.5|87306.5|87325.2|87300.2|58
1628682690000|2021-08-11 11:51:30|87328.2|87303.2|87329.5|87304.5|87330.3|87305.3|87327.5|87302.5|23
1628682700000|2021-08-11 11:51:40|87329.4|87304.4|87331.4|87306.4|87332.3|87307.3|87328.4|87303.4|28
1628682710000|2021-08-11 11:51:50|87331.8|87306.8|87329.2|87304.2|87332|87307|87327.9|87302.9|43
1628682720000|2021-08-11 11:52:00|87329.1|87304.1|87331.1|87306.1|87331.8|87306.8|87328.8|87303.8|27
1628682730000|2021-08-11 11:52:10|87331.7|87306.7|87331.2|87306.2|87332.7|87307.7|87331|87306|32
1628682740000|2021-08-11 11:52:20|87331.3|87306.3|87331.4|87306.4|87333.4|87308.4|87330.7|87305.7|20
1628682750000|2021-08-11 11:52:30|87331.1|87306.1|87330.5|87305.5|87331.8|87306.8|87330.2|87305.2|20
1628682760000|2021-08-11 11:52:40|87329.6|87304.6|87330.5|87305.5|87332.7|87307.7|87327|87302|39
1628682770000|2021-08-11 11:52:50|87330.1|87305.1|87331.4|87306.4|87331.6|87306.6|87330.1|87305.1|33
1628682780000|2021-08-11 11:53:00|87331.3|87306.3|87320.6|87295.6|87333.2|87308.2|87319.6|87294.6|42
1628682790000|2021-08-11 11:53:10|87320.7|87295.7|87321.3|87296.3|87322.5|87297.5|87319.1|87294.1|38
1628682800000|2021-08-11 11:53:20|87321.2|87296.2|87326.4|87301.4|87326.4|87301.4|87321.2|87296.2|32
1628682810000|2021-08-11 11:53:30|87328.4|87303.4|87332.8|87307.8|87333.5|87308.5|87328.4|87303.4|41
1628682820000|2021-08-11 11:53:40|87332.7|87307.7|87333.1|87308.1|87333.7|87308.7|87332.7|87307.7|27
1628682830000|2021-08-11 11:53:50|87332.6|87307.6|87328.9|87303.9|87337.5|87312.5|87328.3|87303.3|41
1628682840000|2021-08-11 11:54:00|87329.2|87304.2|87325.9|87300.9|87331.4|87306.4|87325.8|87300.8|43
1628682850000|2021-08-11 11:54:10|87325.7|87300.7|87325.3|87300.3|87326|87301|87325.1|87300.1|25
1628682860000|2021-08-11 11:54:20|87325.4|87300.4|87326.9|87301.9|87327|87302|87325.4|87300.4|27
1628682870000|2021-08-11 11:54:30|87326.3|87301.3|87327|87302|87327.4|87302.4|87325.6|87300.6|32
1628682880000|2021-08-11 11:54:40|87327.2|87302.2|87332|87307|87332|87307|87327|87302|37
1628682890000|2021-08-11 11:54:50|87332.3|87307.3|87332.1|87307.1|87332.6|87307.6|87331.7|87306.7|23
1628682900000|2021-08-11 11:55:00|87332.3|87307.3|87328.3|87303.3|87332.5|87307.5|87328.3|87303.3|54
1628682910000|2021-08-11 11:55:10|87328.2|87303.2|87328.1|87303.1|87331.3|87306.3|87324.4|87299.4|58
1628682920000|2021-08-11 11:55:20|87328.5|87303.5|87328.6|87303.6|87329.2|87304.2|87327.8|87302.8|39
1628682930000|2021-08-11 11:55:30|87328.2|87303.2|87328.4|87303.4|87328.8|87303.8|87327.6|87302.6|30
1628682940000|2021-08-11 11:55:40|87328.5|87303.5|87330.7|87305.7|87332.4|87307.4|87327|87302|44
1628682950000|2021-08-11 11:55:50|87331|87306|87329.9|87304.9|87332.3|87307.3|87328.9|87303.9|49
1628682960000|2021-08-11 11:56:00|87330|87305|87328.9|87303.9|87331.2|87306.2|87327.6|87302.6|37
1628682970000|2021-08-11 11:56:10|87328.3|87303.3|87327.9|87302.9|87329.1|87304.1|87325.7|87300.7|39
1628682980000|2021-08-11 11:56:20|87329|87304|87330.2|87305.2|87330.7|87305.7|87325.7|87300.7|34
1628682990000|2021-08-11 11:56:30|87329.7|87304.7|87325.4|87300.4|87330.3|87305.3|87325.1|87300.1|40
1628683000000|2021-08-11 11:56:40|87325.6|87300.6|87326|87301|87326|87301|87322.2|87297.2|48
1628683010000|2021-08-11 11:56:50|87325.9|87300.9|87324.9|87299.9|87326.4|87301.4|87324.4|87299.4|31
1628683020000|2021-08-11 11:57:00|87324.6|87299.6|87326.1|87301.1|87326.5|87301.5|87324|87299|31
1628683030000|2021-08-11 11:57:10|87325.5|87300.5|87324|87299|87327.3|87302.3|87322.5|87297.5|53
1628683040000|2021-08-11 11:57:20|87324.1|87299.1|87320.6|87295.6|87324.1|87299.1|87320.2|87295.2|49
1628683050000|2021-08-11 11:57:30|87320|87295|87320.3|87295.3|87320.7|87295.7|87318.9|87293.9|39
1628683060000|2021-08-11 11:57:40|87319.9|87294.9|87320|87295|87320.6|87295.6|87319.5|87294.5|35
1628683070000|2021-08-11 11:57:50|87320.1|87295.1|87322.4|87297.4|87324.9|87299.9|87320.1|87295.1|48
1628683080000|2021-08-11 11:58:00|87322.6|87297.6|87324.8|87299.8|87324.8|87299.8|87321.5|87296.5|44
1628683090000|2021-08-11 11:58:10|87324.7|87299.7|87330.6|87305.6|87330.6|87305.6|87324.4|87299.4|49
1628683100000|2021-08-11 11:58:20|87331.2|87306.2|87332.8|87307.8|87333.6|87308.6|87331.2|87306.2|44
1628683110000|2021-08-11 11:58:30|87332.6|87307.6|87334.1|87309.1|87335.7|87310.7|87332.1|87307.1|55
1628683120000|2021-08-11 11:58:40|87333.7|87308.7|87336.6|87311.6|87337.3|87312.3|87332.1|87307.1|52
1628683130000|2021-08-11 11:58:50|87336.5|87311.5|87336.6|87311.6|87337.3|87312.3|87334.9|87309.9|49
1628683140000|2021-08-11 11:59:00|87335.6|87310.6|87336.2|87311.2|87336.9|87311.9|87333.6|87308.6|55
1628683150000|2021-08-11 11:59:10|87336.3|87311.3|87336.8|87311.8|87338.1|87313.1|87335.7|87310.7|47
1628683160000|2021-08-11 11:59:20|87337.1|87312.1|87335.2|87310.2|87337.6|87312.6|87334.6|87309.6|49
1628683170000|2021-08-11 11:59:30|87334.5|87309.5|87334.7|87309.7|87338.2|87313.2|87334.2|87309.2|55
1628683180000|2021-08-11 11:59:40|87335|87310|87334.1|87309.1|87336.8|87311.8|87334.1|87309.1|47
1628683190000|2021-08-11 11:59:50|87334|87309|87334.5|87309.5|87335.6|87310.6|87334|87309|40
1628683200000|2021-08-11 12:00:00|87334.6|87309.6|87337.4|87312.4|87337.9|87312.9|87329.5|87304.5|67
1628683210000|2021-08-11 12:00:10|87337.1|87312.1|87336.6|87311.6|87339|87314|87336.6|87311.6|46
1628683220000|2021-08-11 12:00:20|87336.7|87311.7|87353.9|87328.9|87354.5|87329.5|87336.7|87311.7|60
1628683230000|2021-08-11 12:00:30|87354.1|87329.1|87352.3|87327.3|87356.6|87331.6|87351.5|87326.5|53
1628683240000|2021-08-11 12:00:40|87351.3|87326.3|87351.9|87326.9|87352.9|87327.9|87351.3|87326.3|36
1628683250000|2021-08-11 12:00:50|87351.7|87326.7|87351.1|87326.1|87352|87327|87350.5|87325.5|22
1628683260000|2021-08-11 12:01:00|87350.7|87325.7|87343.9|87318.9|87351.3|87326.3|87343.8|87318.8|55
1628683270000|2021-08-11 12:01:10|87344|87319|87344.1|87319.1|87344.3|87319.3|87343.4|87318.4|32
1628683280000|2021-08-11 12:01:20|87344.2|87319.2|87336.7|87311.7|87344.2|87319.2|87335.7|87310.7|50
1628683290000|2021-08-11 12:01:30|87336.8|87311.8|87335.4|87310.4|87338.6|87313.6|87335.4|87310.4|37
1628683300000|2021-08-11 12:01:40|87335.7|87310.7|87334.9|87309.9|87336|87311|87333.8|87308.8|28
1628683310000|2021-08-11 12:01:50|87335.2|87310.2|87333.9|87308.9|87335.5|87310.5|87333.7|87308.7|22
1628683320000|2021-08-11 12:02:00|87334.6|87309.6|87317.4|87292.4|87334.7|87309.7|87316.5|87291.5|59
1628683330000|2021-08-11 12:02:10|87317.5|87292.5|87314|87289|87317.5|87292.5|87313.9|87288.9|51
1628683340000|2021-08-11 12:02:20|87313.9|87288.9|87319.7|87294.7|87319.7|87294.7|87313.6|87288.6|33
1628683350000|2021-08-11 12:02:30|87319.8|87294.8|87316.7|87291.7|87320.2|87295.2|87315.9|87290.9|43
1628683360000|2021-08-11 12:02:40|87317|87292|87316.7|87291.7|87317.4|87292.4|87315.1|87290.1|35
1628683370000|2021-08-11 12:02:50|87316.3|87291.3|87313.9|87288.9|87316.3|87291.3|87313.2|87288.2|35
1628683380000|2021-08-11 12:03:00|87314.1|87289.1|87314.7|87289.7|87315.9|87290.9|87313.8|87288.8|38
1628683390000|2021-08-11 12:03:10|87314.5|87289.5|87314.4|87289.4|87314.9|87289.9|87314.4|87289.4|14
1628683400000|2021-08-11 12:03:20|87314.2|87289.2|87311.7|87286.7|87315.2|87290.2|87309.7|87284.7|44
1628683410000|2021-08-11 12:03:30|87312|87287|87306.6|87281.6|87312.1|87287.1|87306.5|87281.5|35
1628683420000|2021-08-11 12:03:40|87306.3|87281.3|87307.5|87282.5|87307.5|87282.5|87306.2|87281.2|29
1628683430000|2021-08-11 12:03:50|87307.2|87282.2|87307.8|87282.8|87309.8|87284.8|87305.2|87280.2|37
1628683440000|2021-08-11 12:04:00|87307.9|87282.9|87308.9|87283.9|87309.2|87284.2|87307.3|87282.3|33
1628683450000|2021-08-11 12:04:10|87309.8|87284.8|87308.5|87283.5|87313.1|87288.1|87307.8|87282.8|45
1628683460000|2021-08-11 12:04:20|87308|87283|87310.7|87285.7|87313.1|87288.1|87307.8|87282.8|41
1628683470000|2021-08-11 12:04:30|87310.4|87285.4|87310.8|87285.8|87312.3|87287.3|87309.2|87284.2|33
1628683480000|2021-08-11 12:04:40|87310.9|87285.9|87306.4|87281.4|87311|87286|87306.4|87281.4|33
1628683490000|2021-08-11 12:04:50|87306.3|87281.3|87306.9|87281.9|87311.1|87286.1|87305.8|87280.8|40
1628683500000|2021-08-11 12:05:00|87306.7|87281.7|87310.7|87285.7|87311.2|87286.2|87306.7|87281.7|45
1628683510000|2021-08-11 12:05:10|87310.8|87285.8|87314.4|87289.4|87315.3|87290.3|87310.8|87285.8|46
1628683520000|2021-08-11 12:05:20|87317.1|87292.1|87327.2|87302.2|87329.7|87304.7|87317.1|87292.1|55
1628683530000|2021-08-11 12:05:30|87326.8|87301.8|87328.3|87303.3|87329.5|87304.5|87326.1|87301.1|43
1628683540000|2021-08-11 12:05:40|87328.6|87303.6|87330.9|87305.9|87330.9|87305.9|87327.6|87302.6|38
1628683550000|2021-08-11 12:05:50|87330.7|87305.7|87327.6|87302.6|87331.9|87306.9|87325.9|87300.9|57
1628683560000|2021-08-11 12:06:00|87327.2|87302.2|87327.1|87302.1|87327.6|87302.6|87323.6|87298.6|46
1628683570000|2021-08-11 12:06:10|87327.2|87302.2|87325.3|87300.3|87327.3|87302.3|87324.1|87299.1|39
1628683580000|2021-08-11 12:06:20|87325.7|87300.7|87327.4|87302.4|87328.2|87303.2|87324.3|87299.3|36
1628683590000|2021-08-11 12:06:30|87327.1|87302.1|87325.9|87300.9|87327.2|87302.2|87325.3|87300.3|36
1628683600000|2021-08-11 12:06:40|87325.7|87300.7|87325.8|87300.8|87326.2|87301.2|87324.9|87299.9|21
1628683610000|2021-08-11 12:06:50|87326|87301|87324.1|87299.1|87326.4|87301.4|87323.9|87298.9|29
1628683620000|2021-08-11 12:07:00|87324.3|87299.3|87324.1|87299.1|87325.1|87300.1|87322.5|87297.5|28
1628683630000|2021-08-11 12:07:10|87324|87299|87313.2|87288.2|87324.9|87299.9|87312.2|87287.2|48
1628683640000|2021-08-11 12:07:20|87313|87288|87315.8|87290.8|87317.8|87292.8|87312.9|87287.9|47
1628683650000|2021-08-11 12:07:30|87315.4|87290.4|87309.6|87284.6|87315.5|87290.5|87309.6|87284.6|44
1628683660000|2021-08-11 12:07:40|87309.4|87284.4|87316.2|87291.2|87316.8|87291.8|87309.4|87284.4|42
1628683670000|2021-08-11 12:07:50|87316.1|87291.1|87315.9|87290.9|87319.6|87294.6|87314.7|87289.7|45
1628683680000|2021-08-11 12:08:00|87317|87292|87317|87292|87318.6|87293.6|87316.6|87291.6|27
1628683690000|2021-08-11 12:08:10|87316.9|87291.9|87317.4|87292.4|87318.1|87293.1|87316.9|87291.9|14
1628683700000|2021-08-11 12:08:20|87317.7|87292.7|87319|87294|87319.1|87294.1|87317.2|87292.2|21
1628683710000|2021-08-11 12:08:30|87318.9|87293.9|87320.4|87295.4|87321.5|87296.5|87318.6|87293.6|36
1628683720000|2021-08-11 12:08:40|87320.8|87295.8|87320.2|87295.2|87321.1|87296.1|87319.3|87294.3|25
1628683730000|2021-08-11 12:08:50|87320.1|87295.1|87321.7|87296.7|87321.7|87296.7|87319.6|87294.6|24
1628683740000|2021-08-11 12:09:00|87321.6|87296.6|87317.4|87292.4|87323.1|87298.1|87317.2|87292.2|38
1628683750000|2021-08-11 12:09:10|87317.6|87292.6|87317.9|87292.9|87318.7|87293.7|87316.4|87291.4|45
1628683760000|2021-08-11 12:09:20|87318|87293|87320.5|87295.5|87321.3|87296.3|87317.3|87292.3|35
1628683770000|2021-08-11 12:09:30|87319.2|87294.2|87323.7|87298.7|87323.7|87298.7|87318.6|87293.6|37
1628683780000|2021-08-11 12:09:40|87323|87298|87325.2|87300.2|87325.6|87300.6|87323|87298|30
1628683790000|2021-08-11 12:09:50|87325.1|87300.1|87333.1|87308.1|87333.8|87308.8|87325.1|87300.1|37
1628683800000|2021-08-11 12:10:00|87333.4|87308.4|87328.7|87303.7|87333.4|87308.4|87328.7|87303.7|40
1628683810000|2021-08-11 12:10:10|87329.2|87304.2|87328|87303|87332.1|87307.1|87327.9|87302.9|43
1628683820000|2021-08-11 12:10:20|87328.4|87303.4|87331.3|87306.3|87332.1|87307.1|87327.9|87302.9|28
1628683830000|2021-08-11 12:10:30|87331|87306|87334.7|87309.7|87336.4|87311.4|87331|87306|26
1628683840000|2021-08-11 12:10:40|87334.5|87309.5|87340.4|87315.4|87341.9|87316.9|87334.5|87309.5|56
1628683850000|2021-08-11 12:10:50|87340.2|87315.2|87344.1|87319.1|87344.1|87319.1|87340|87315|40
1628683860000|2021-08-11 12:11:00|87344|87319|87348.6|87323.6|87348.7|87323.7|87344|87319|40
1628683870000|2021-08-11 12:11:10|87348.7|87323.7|87348.1|87323.1|87349.3|87324.3|87347.6|87322.6|36
1628683880000|2021-08-11 12:11:20|87348.2|87323.2|87345|87320|87349.2|87324.2|87344|87319|28
1628683890000|2021-08-11 12:11:30|87345.4|87320.4|87351|87326|87352.5|87327.5|87344.5|87319.5|51
1628683900000|2021-08-11 12:11:40|87351.7|87326.7|87351|87326|87352.2|87327.2|87349|87324|27
1628683910000|2021-08-11 12:11:50|87351.3|87326.3|87348.7|87323.7|87353.5|87328.5|87348|87323|45
1628683920000|2021-08-11 12:12:00|87349.2|87324.2|87347.8|87322.8|87349.2|87324.2|87346.4|87321.4|26
1628683930000|2021-08-11 12:12:10|87347.6|87322.6|87342.3|87317.3|87347.8|87322.8|87341.6|87316.6|40
1628683940000|2021-08-11 12:12:20|87342.2|87317.2|87342.3|87317.3|87342.6|87317.6|87341.2|87316.2|27
1628683950000|2021-08-11 12:12:30|87343.3|87318.3|87349.2|87324.2|87349.2|87324.2|87342.7|87317.7|34
1628683960000|2021-08-11 12:12:40|87348.2|87323.2|87348.3|87323.3|87349.7|87324.7|87346.7|87321.7|27
1628683970000|2021-08-11 12:12:50|87348.2|87323.2|87328.8|87303.8|87349.1|87324.1|87327.9|87302.9|36
1628683980000|2021-08-11 12:13:00|87328.9|87303.9|87331|87306|87332.7|87307.7|87327.6|87302.6|46
1628683990000|2021-08-11 12:13:10|87330.8|87305.8|87330.9|87305.9|87333.1|87308.1|87330.6|87305.6|39
1628684000000|2021-08-11 12:13:20|87331.2|87306.2|87333.3|87308.3|87335.7|87310.7|87327.8|87302.8|48
1628684010000|2021-08-11 12:13:30|87333.6|87308.6|87334.5|87309.5|87335.6|87310.6|87332.4|87307.4|36
1628684020000|2021-08-11 12:13:40|87334.2|87309.2|87331|87306|87335.5|87310.5|87330.2|87305.2|34
1628684030000|2021-08-11 12:13:50|87332.1|87307.1|87333.7|87308.7|87335|87310|87330.9|87305.9|34
1628684040000|2021-08-11 12:14:00|87333.2|87308.2|87312|87287|87333.4|87308.4|87312|87287|54
1628684050000|2021-08-11 12:14:10|87311.7|87286.7|87315.4|87290.4|87315.4|87290.4|87310.6|87285.6|48
1628684060000|2021-08-11 12:14:20|87315.5|87290.5|87316.7|87291.7|87318|87293|87315.4|87290.4|41
1628684070000|2021-08-11 12:14:30|87316.3|87291.3|87316|87291|87316.9|87291.9|87313.8|87288.8|31
1628684080000|2021-08-11 12:14:40|87315.3|87290.3|87315.6|87290.6|87316|87291|87311.3|87286.3|40
1628684090000|2021-08-11 12:14:50|87315.4|87290.4|87314.8|87289.8|87316.5|87291.5|87314.5|87289.5|38
1628684100000|2021-08-11 12:15:00|87315.1|87290.1|87316.1|87291.1|87316.1|87291.1|87313.6|87288.6|41
1628684110000|2021-08-11 12:15:10|87317|87292|87319.1|87294.1|87319.4|87294.4|87316.6|87291.6|33
1628684120000|2021-08-11 12:15:20|87319.2|87294.2|87315.8|87290.8|87321.4|87296.4|87314.8|87289.8|43
1628684130000|2021-08-11 12:15:30|87316|87291|87322|87297|87324|87299|87315.5|87290.5|51
1628684140000|2021-08-11 12:15:40|87322.5|87297.5|87322.7|87297.7|87322.8|87297.8|87320.3|87295.3|36
1628684150000|2021-08-11 12:15:50|87322.6|87297.6|87321.5|87296.5|87322.8|87297.8|87320.8|87295.8|38
1628684160000|2021-08-11 12:16:00|87321.9|87296.9|87322.8|87297.8|87323.2|87298.2|87321.6|87296.6|41
1628684170000|2021-08-11 12:16:10|87322.5|87297.5|87318.9|87293.9|87322.9|87297.9|87318.4|87293.4|35
1628684180000|2021-08-11 12:16:20|87318.8|87293.8|87318.7|87293.7|87319.5|87294.5|87317.7|87292.7|42
1628684190000|2021-08-11 12:16:30|87318.6|87293.6|87318.7|87293.7|87318.8|87293.8|87317.9|87292.9|31
1628684200000|2021-08-11 12:16:40|87317.8|87292.8|87321.5|87296.5|87323.1|87298.1|87317.7|87292.7|45
1628684210000|2021-08-11 12:16:50|87321.8|87296.8|87321.9|87296.9|87322.5|87297.5|87320.6|87295.6|29
1628684220000|2021-08-11 12:17:00|87322.1|87297.1|87322.7|87297.7|87324.4|87299.4|87321.3|87296.3|43
1628684230000|2021-08-11 12:17:10|87322.9|87297.9|87320.9|87295.9|87323.5|87298.5|87317.1|87292.1|48
1628684240000|2021-08-11 12:17:20|87321|87296|87318|87293|87321.8|87296.8|87318|87293|23
1628684250000|2021-08-11 12:17:30|87318.1|87293.1|87318.4|87293.4|87320.6|87295.6|87318.1|87293.1|31
1628684260000|2021-08-11 12:17:40|87318.5|87293.5|87317.8|87292.8|87318.8|87293.8|87317|87292|30
1628684270000|2021-08-11 12:17:50|87317.7|87292.7|87318.1|87293.1|87318.1|87293.1|87316.7|87291.7|18
1628684280000|2021-08-11 12:18:00|87317.8|87292.8|87318.5|87293.5|87318.6|87293.6|87317.6|87292.6|20
1628684290000|2021-08-11 12:18:10|87318.4|87293.4|87319.3|87294.3|87319.3|87294.3|87318.4|87293.4|12
1628684300000|2021-08-11 12:18:20|87319|87294|87318.8|87293.8|87319.5|87294.5|87318.7|87293.7|16
1628684310000|2021-08-11 12:18:30|87318.9|87293.9|87319.8|87294.8|87321.6|87296.6|87317.5|87292.5|33
1628684320000|2021-08-11 12:18:40|87320.8|87295.8|87312.7|87287.7|87320.8|87295.8|87311.8|87286.8|31
1628684330000|2021-08-11 12:18:50|87312.9|87287.9|87311.6|87286.6|87313.3|87288.3|87308.7|87283.7|42
1628684340000|2021-08-11 12:19:00|87310.1|87285.1|87315.9|87290.9|87318.9|87293.9|87309.4|87284.4|50
1628684350000|2021-08-11 12:19:10|87316|87291|87310.7|87285.7|87316.1|87291.1|87310|87285|53
1628684360000|2021-08-11 12:19:20|87310.3|87285.3|87315.9|87290.9|87315.9|87290.9|87308.2|87283.2|50
1628684370000|2021-08-11 12:19:30|87316.2|87291.2|87314.3|87289.3|87318.1|87293.1|87313.1|87288.1|35
1628684380000|2021-08-11 12:19:40|87314|87289|87319.4|87294.4|87319.4|87294.4|87313.8|87288.8|33
1628684390000|2021-08-11 12:19:50|87318.3|87293.3|87317.8|87292.8|87319.2|87294.2|87317|87292|22
1628684400000|2021-08-11 12:20:00|87318.5|87293.5|87323.2|87298.2|87323.7|87298.7|87317.8|87292.8|39
1628684410000|2021-08-11 12:20:10|87322.8|87297.8|87326.4|87301.4|87337.7|87303|87322.4|87285.9|57
1628684420000|2021-08-11 12:20:20|87326.3|87301.3|87322.9|87297.9|87326.3|87301.3|87322.3|87297.3|47
1628684430000|2021-08-11 12:20:30|87323|87298|87322.3|87297.3|87324.4|87299.4|87320.8|87295.8|32
1628684440000|2021-08-11 12:20:40|87321.8|87296.8|87331.2|87306.2|87333.5|87308.5|87321.3|87296.3|47
1628684450000|2021-08-11 12:20:50|87332|87307|87334.4|87309.4|87335.4|87310.4|87332|87307|42
1628684460000|2021-08-11 12:21:00|87334.5|87309.5|87332.5|87307.5|87335.1|87310.1|87332.5|87307.5|35
1628684470000|2021-08-11 12:21:10|87333.2|87308.2|87333.7|87308.7|87347|87310.2|87332.2|87296.5|44
1628684480000|2021-08-11 12:21:20|87333.3|87308.3|87337.5|87312.5|87338.6|87313.6|87333.2|87308.2|35
1628684490000|2021-08-11 12:21:30|87338.2|87313.2|87337.2|87312.2|87338.2|87313.2|87336.8|87311.8|28
1628684500000|2021-08-11 12:21:40|87337.1|87312.1|87339.7|87314.7|87350.6|87317.1|87336.7|87299.6|44
1628684510000|2021-08-11 12:21:50|87339.3|87314.3|87341.6|87316.6|87341.8|87316.8|87336.6|87311.6|41
1628684520000|2021-08-11 12:22:00|87340.7|87315.7|87340.1|87315.1|87343.4|87318.4|87339|87314|56
1628684530000|2021-08-11 12:22:10|87340.4|87315.4|87343|87318|87343.9|87318.9|87340|87315|38
1628684540000|2021-08-11 12:22:20|87343.5|87318.5|87335.5|87310.5|87343.9|87318.9|87335.1|87310.1|51
1628684550000|2021-08-11 12:22:30|87335.2|87310.2|87335.3|87310.3|87338.1|87313.1|87334.3|87309.3|38
1628684560000|2021-08-11 12:22:40|87335.4|87310.4|87337.3|87312.3|87337.4|87312.4|87335|87310|33
1628684570000|2021-08-11 12:22:50|87337.1|87312.1|87336.9|87311.9|87337.2|87312.2|87336.6|87311.6|21
1628684580000|2021-08-11 12:23:00|87337|87312|87343.9|87318.9|87344.8|87319.8|87336.9|87311.9|32
1628684590000|2021-08-11 12:23:10|87343.7|87318.7|87343.7|87318.7|87344.3|87319.3|87342|87317|41
1628684600000|2021-08-11 12:23:20|87343.6|87318.6|87341.3|87316.3|87344.2|87319.2|87341.3|87316.3|49
1628684610000|2021-08-11 12:23:30|87341.5|87316.5|87342.1|87317.1|87342.3|87317.3|87341.3|87316.3|21
1628684620000|2021-08-11 12:23:40|87342|87317|87344.3|87319.3|87358.1|87322.7|87341.5|87305.8|54
1628684630000|2021-08-11 12:23:50|87343.4|87318.4|87342.7|87317.7|87346.2|87321.2|87341.5|87316.5|46
1628684640000|2021-08-11 12:24:00|87343.2|87318.2|87343.1|87318.1|87346.6|87321.6|87341.3|87316.3|43
1628684650000|2021-08-11 12:24:10|87343.2|87318.2|87347.3|87322.3|87347.7|87322.7|87342.1|87317.1|35
1628684660000|2021-08-11 12:24:20|87347|87322|87352.3|87327.3|87352.4|87327.4|87346.6|87321.6|51
1628684670000|2021-08-11 12:24:30|87351.8|87326.8|87358|87333|87358|87333|87351.7|87326.7|37
1628684680000|2021-08-11 12:24:40|87358.3|87333.3|87357.8|87332.8|87359.5|87334.5|87357|87332|31
1628684690000|2021-08-11 12:24:50|87357.7|87332.7|87356.4|87306.4|87365.9|87332.9|87344.4|87306.4|38
1628684700000|2021-08-11 12:25:00|87353.8|87303.8|87342.4|87317.4|87355.8|87319.9|87339.1|87300.4|57
1628684710000|2021-08-11 12:25:10|87342|87317|87337.5|87312.5|87342|87317|87337.5|87312.5|48
1628684720000|2021-08-11 12:25:20|87337.6|87312.6|87354.2|87304.2|87355.7|87316.3|87337.6|87304|31
1628684730000|2021-08-11 12:25:30|87352.8|87302.8|87341.2|87316.2|87353|87317.2|87340.7|87302.8|36
1628684740000|2021-08-11 12:25:40|87341.4|87316.4|87337.1|87312.1|87341.4|87316.4|87336.4|87311.4|31
1628684750000|2021-08-11 12:25:50|87337.6|87312.6|87330.9|87305.9|87337.6|87312.6|87329.4|87304.4|47
1628684760000|2021-08-11 12:26:00|87330.4|87305.4|87328.3|87303.3|87331.4|87306.4|87327|87302|46
1628684770000|2021-08-11 12:26:10|87328.6|87303.6|87335.7|87310.7|87349|87311.7|87328.2|87298.3|58
1628684780000|2021-08-11 12:26:20|87335.5|87310.5|87335.4|87310.4|87336.8|87311.8|87334.9|87309.9|31
1628684790000|2021-08-11 12:26:30|87340.7|87315.7|87330.9|87305.9|87341.7|87316.7|87330.9|87305.9|54
1628684800000|2021-08-11 12:26:40|87331|87306|87332.8|87307.8|87333.1|87308.1|87330.4|87305.4|37
1628684810000|2021-08-11 12:26:50|87332.7|87307.7|87334.4|87309.4|87334.4|87309.4|87331.9|87306.9|23
1628684820000|2021-08-11 12:27:00|87334.9|87309.9|87336.2|87311.2|87337.5|87312.5|87332.9|87307.9|36
1628684830000|2021-08-11 12:27:10|87336.4|87311.4|87353.8|87303.8|87354.3|87314.7|87335.6|87300.9|44
1628684840000|2021-08-11 12:27:20|87353.7|87303.7|87353.4|87303.4|87354.5|87304.5|87352.7|87302.7|34
1628684850000|2021-08-11 12:27:30|87353.3|87303.3|87341.5|87316.5|87354.2|87316.8|87340.2|87303.3|34
1628684860000|2021-08-11 12:27:40|87341.4|87316.4|87371.5|87321.5|87372.5|87330|87340.5|87315.5|47
1628684870000|2021-08-11 12:27:50|87371.6|87321.6|87357.3|87332.3|87372.1|87332.9|87356.4|87320.2|42
1628684880000|2021-08-11 12:28:00|87369.5|87319.5|87353.8|87328.8|87369.7|87331.5|87353.8|87318.6|44
1628684890000|2021-08-11 12:28:10|87354|87329|87366.2|87316.2|87367.1|87330.7|87353.2|87315.7|49
1628684900000|2021-08-11 12:28:20|87366.1|87316.1|87366.7|87316.7|87367.8|87317.8|87366.1|87316.1|35
1628684910000|2021-08-11 12:28:30|87366.4|87316.4|87366.2|87316.2|87370.5|87320.5|87366|87316|40
1628684920000|2021-08-11 12:28:40|87366.4|87316.4|87370.2|87320.2|87372.7|87322.7|87366.3|87316.3|56
1628684930000|2021-08-11 12:28:50|87370.4|87320.4|87372.2|87322.2|87372.2|87322.2|87368.4|87318.4|42
1628684940000|2021-08-11 12:29:00|87372.9|87322.9|87368.8|87318.8|87372.9|87322.9|87368.1|87318.1|59
1628684950000|2021-08-11 12:29:10|87369.1|87319.1|87368.8|87318.8|87370.1|87320.1|87367|87317|37
1628684960000|2021-08-11 12:29:20|87369.5|87319.5|87372.7|87322.7|87374.6|87324.6|87369|87319|52
1628684970000|2021-08-11 12:29:30|87372.9|87322.9|87378.7|87328.7|87383.2|87333.2|87372.9|87322.9|64
1628684980000|2021-08-11 12:29:40|87378.9|87328.9|87380.6|87330.6|87384|87334|87376.9|87326.9|58
1628684990000|2021-08-11 12:29:50|87381.4|87331.4|87376.5|87272.5|87394.6|87332.1|87365.2|87261.2|63
1628685000000|2021-08-11 12:30:00|87374.3|87270.3|87309.6|87205.6|87378.5|87274.5|87260.7|87156.7|75
1628685010000|2021-08-11 12:30:10|87304.6|87200.6|87381.9|87277.9|87385.7|87281.7|87293.1|87189.1|79
1628685020000|2021-08-11 12:30:20|87381.5|87277.5|87338.5|87234.5|87381.5|87277.5|87305.5|87201.5|77
1628685030000|2021-08-11 12:30:30|87328.5|87224.5|87300.5|87214.3|87332.4|87228.4|87290|87186|80
1628685040000|2021-08-11 12:30:40|87298.8|87215.9|87290.1|87205.4|87311.5|87223.7|87272.9|87190.1|78
1628685050000|2021-08-11 12:30:50|87288.3|87205.2|87277.6|87227.6|87288.9|87227.6|87247.7|87175.6|78
1628685060000|2021-08-11 12:31:00|87280.6|87230.6|87283.7|87233.7|87356.1|87278|87274.9|87224.9|79
1628685070000|2021-08-11 12:31:10|87285.4|87235.4|87275.2|87225.2|87292.8|87242.8|87269.5|87219.5|80
1628685080000|2021-08-11 12:31:20|87276.1|87226.1|87269.9|87219.9|87297.8|87247.8|87261.8|87211.8|79
1628685090000|2021-08-11 12:31:30|87267.7|87217.7|87264.9|87214.9|87276.5|87226.5|87260.9|87210.9|76
1628685100000|2021-08-11 12:31:40|87265.3|87215.3|87269.8|87219.8|87277.6|87227.6|87262.7|87212.7|75
1628685110000|2021-08-11 12:31:50|87270.5|87220.5|87272.8|87222.8|87275.9|87225.9|87264.3|87214.3|67
1628685120000|2021-08-11 12:32:00|87272.1|87222.1|87240.5|87190.5|87288|87238|87240.5|87190.5|77
1628685130000|2021-08-11 12:32:10|87236.6|87186.6|87214.6|87164.6|87236.6|87186.6|87213.6|87163.6|75
1628685140000|2021-08-11 12:32:20|87214.7|87164.7|87204|87154|87221.9|87171.9|87201.5|87151.5|71
1628685150000|2021-08-11 12:32:30|87203.8|87153.8|87208.9|87158.9|87211.4|87161.4|87198.9|87148.9|62
1628685160000|2021-08-11 12:32:40|87211|87161|87224.6|87174.6|87230.7|87180.7|87211|87161|70
1628685170000|2021-08-11 12:32:50|87224.8|87174.8|87231.7|87181.7|87242.4|87192.4|87224.4|87174.4|75
1628685180000|2021-08-11 12:33:00|87236.4|87186.4|87238.3|87188.3|87238.9|87188.9|87226.2|87176.2|69
1628685190000|2021-08-11 12:33:10|87238.5|87188.5|87209.3|87159.3|87238.5|87188.5|87200.4|87155.9|75
1628685200000|2021-08-11 12:33:20|87209.4|87159.4|87228.1|87178.1|87228.1|87178.1|87206.8|87156.8|71
1628685210000|2021-08-11 12:33:30|87227.9|87177.9|87240.5|87190.5|87246|87196|87222.3|87172.3|71
1628685220000|2021-08-11 12:33:40|87240.4|87190.4|87247.8|87197.8|87248.4|87211|87234.8|87186.2|67
1628685230000|2021-08-11 12:33:50|87247.4|87197.4|87261|87211|87261.2|87211.2|87228|87194.6|66
1628685240000|2021-08-11 12:34:00|87261.2|87211.2|87263.4|87213.4|87274.8|87235.6|87253.2|87211.2|68
1628685250000|2021-08-11 12:34:10|87264.9|87214.9|87254.6|87204.6|87264.9|87214.9|87242.9|87192.9|67
1628685260000|2021-08-11 12:34:20|87255.1|87205.1|87244.1|87194.1|87257.7|87207.7|87229.4|87190.5|59
1628685270000|2021-08-11 12:34:30|87243.8|87193.8|87241.2|87191.2|87243.8|87206.6|87230.9|87190.2|61
1628685280000|2021-08-11 12:34:40|87240.9|87190.9|87228.9|87178.9|87241.2|87201.9|87217.2|87176.8|71
1628685290000|2021-08-11 12:34:50|87229.1|87179.1|87224.1|87174.1|87241.4|87203.1|87223|87174|71
1628685300000|2021-08-11 12:35:00|87224|87174|87213.7|87163.7|87224|87175.9|87193.1|87143.1|75
1628685310000|2021-08-11 12:35:10|87213.4|87163.4|87201.2|87151.2|87213.4|87163.4|87194|87144|71
1628685320000|2021-08-11 12:35:20|87201.1|87151.1|87169.2|87119.2|87201.1|87151.1|87164.7|87114.7|69
1628685330000|2021-08-11 12:35:30|87169.6|87119.6|87175|87125|87183|87136.9|87156.9|87118.9|71
1628685340000|2021-08-11 12:35:40|87175.2|87125.2|87173.6|87123.6|87185.7|87141.8|87162.9|87122.3|73
1628685350000|2021-08-11 12:35:50|87173.1|87123.1|87175.4|87125.4|87175.4|87139.8|87161|87114|72
1628685360000|2021-08-11 12:36:00|87175.7|87125.7|87157.7|87132.7|87181.6|87147.2|87156.5|87118.3|66
1628685370000|2021-08-11 12:36:10|87157.8|87132.8|87137.4|87087.4|87169.3|87132.9|87117.5|87079.8|76
1628685380000|2021-08-11 12:36:20|87137.3|87087.3|87144.6|87094.6|87155.5|87107.7|87131.5|87087.2|77
1628685390000|2021-08-11 12:36:30|87143.6|87093.6|87142.8|87092.8|87145.4|87102.6|87124.7|87081.9|70
1628685400000|2021-08-11 12:36:40|87141.5|87091.5|87124.3|87099.3|87141.5|87101.1|87120.1|87081.8|73
1628685410000|2021-08-11 12:36:50|87124.9|87099.9|87123.4|87098.4|87142.6|87102|87122.7|87085.3|68
1628685420000|2021-08-11 12:37:00|87123.3|87098.3|87122.5|87097.5|87133.2|87101.1|87110.1|87077.8|61
1628685430000|2021-08-11 12:37:10|87123|87098|87121.2|87096.2|87135.6|87100.7|87119.2|87083.4|65
1628685440000|2021-08-11 12:37:20|87121.3|87096.3|87124.5|87099.5|87136|87099.6|87119.2|87080.3|68
1628685450000|2021-08-11 12:37:30|87138.6|87088.6|87131.4|87106.4|87147|87108.9|87124.1|87087.8|69
1628685460000|2021-08-11 12:37:40|87127.2|87102.2|87139.7|87114.7|87140.8|87115.8|87126.3|87101.3|68
1628685470000|2021-08-11 12:37:50|87139.5|87114.5|87142.8|87117.8|87159.7|87126|87138.9|87105.9|63
1628685480000|2021-08-11 12:38:00|87142.9|87117.9|87140.9|87115.9|87161.1|87124.8|87138.3|87102.1|70
1628685490000|2021-08-11 12:38:10|87139.7|87114.7|87150|87125|87150.5|87125.5|87139.2|87114.2|61
1628685500000|2021-08-11 12:38:20|87150.1|87125.1|87153.9|87128.9|87155.4|87130.4|87150|87125|65
1628685510000|2021-08-11 12:38:30|87154.2|87129.2|87141.5|87116.5|87156.9|87131.2|87140.9|87104.5|69
1628685520000|2021-08-11 12:38:40|87140.6|87115.6|87136|87111|87152.3|87115.6|87134.9|87101.6|63
1628685530000|2021-08-11 12:38:50|87134.9|87109.9|87152.9|87102.9|87152.9|87117.3|87131.4|87095.7|70
1628685540000|2021-08-11 12:39:00|87156.1|87106.1|87155.7|87130.7|87166.4|87130.7|87135.2|87102.2|72
1628685550000|2021-08-11 12:39:10|87155.1|87130.1|87187|87137|87191.2|87154.1|87155.1|87125.4|75
1628685560000|2021-08-11 12:39:20|87186.9|87136.9|87170.9|87145.9|87186.9|87149.9|87165|87128.9|71
1628685570000|2021-08-11 12:39:30|87170.6|87145.6|87164.2|87139.2|87177.2|87147.2|87163.9|87125.9|68
1628685580000|2021-08-11 12:39:40|87163.5|87138.5|87150|87125|87171.9|87138.5|87146.3|87109.6|70
1628685590000|2021-08-11 12:39:50|87150.1|87125.1|87136|87111|87157.6|87125.1|87135.9|87104.1|71
1628685600000|2021-08-11 12:40:00|87136.8|87111.8|87132.6|87107.6|87150.7|87113.4|87131|87096.9|71
1628685610000|2021-08-11 12:40:10|87132.8|87107.8|87131|87106|87145.5|87112|87114|87078.7|73
1628685620000|2021-08-11 12:40:20|87130.9|87105.9|87127.2|87102.2|87142.8|87110.9|87120.2|87092.8|74
1628685630000|2021-08-11 12:40:30|87127.4|87102.4|87137|87112|87146.4|87121.4|87127.1|87102.1|69
1628685640000|2021-08-11 12:40:40|87137.1|87112.1|87125.3|87100.3|87137.4|87112.4|87125.3|87083.7|66
1628685650000|2021-08-11 12:40:50|87123.1|87098.1|87137.5|87112.5|87140.2|87113.6|87123.1|87084.5|64
1628685660000|2021-08-11 12:41:00|87138.1|87113.1|87127.4|87102.4|87138.1|87113.1|87126.6|87101.6|64
1628685670000|2021-08-11 12:41:10|87127.6|87102.6|87125.1|87100.1|87131.4|87106.4|87123.5|87098.5|64
1628685680000|2021-08-11 12:41:20|87123.1|87098.1|87111.3|87086.3|87125.3|87098.1|87111.3|87075.3|69
1628685690000|2021-08-11 12:41:30|87112.3|87087.3|87119.9|87094.9|87130.4|87097.4|87110.8|87076.6|69
1628685700000|2021-08-11 12:41:40|87120|87095|87110.1|87085.1|87123.9|87096.1|87107.8|87073.9|66
1628685710000|2021-08-11 12:41:50|87110|87085|87095.9|87070.9|87113.2|87085|87095.3|87063.2|66
1628685720000|2021-08-11 12:42:00|87095.6|87070.6|87095.8|87045.8|87102.4|87070.6|87073.4|87035.4|76
1628685730000|2021-08-11 12:42:10|87095.5|87045.5|87080.8|87055.8|87095.5|87061.1|87077.4|87036.4|69
1628685740000|2021-08-11 12:42:20|87082|87057|87082.8|87057.8|87098.4|87062.1|87078.5|87042.7|68
1628685750000|2021-08-11 12:42:30|87082.9|87057.9|87093.3|87043.3|87094.8|87061.8|87079.8|87041.2|66
1628685760000|2021-08-11 12:42:40|87093.7|87043.7|87081.8|87056.8|87094.2|87061.4|87076.5|87043.7|72
1628685770000|2021-08-11 12:42:50|87082.8|87057.8|87090.9|87065.9|87095.6|87070.6|87082.8|87057.8|73
1628685780000|2021-08-11 12:43:00|87092.4|87067.4|87079.9|87054.9|87097.8|87067.9|87079.3|87047.5|75
1628685790000|2021-08-11 12:43:10|87081.8|87056.8|87076.5|87051.5|87088.9|87059.9|87075.6|87037.6|72
1628685800000|2021-08-11 12:43:20|87074.7|87049.7|87077.1|87052.1|87081.3|87056.3|87073.8|87048.8|68
1628685810000|2021-08-11 12:43:30|87077.2|87052.2|87076.7|87051.7|87088.3|87052.4|87074.8|87035.9|71
1628685820000|2021-08-11 12:43:40|87076.9|87051.9|87088.4|87063.4|87089.3|87064.3|87076.8|87051.8|68
1628685830000|2021-08-11 12:43:50|87087.6|87062.6|87079.3|87054.3|87087.9|87062.9|87076.3|87051.3|72
1628685840000|2021-08-11 12:44:00|87078.1|87053.1|87064.6|87014.6|87078.1|87053.1|87053.3|87014.4|76
1628685850000|2021-08-11 12:44:10|87064.8|87014.8|87054.3|87004.3|87064.8|87026.8|87041.3|87000.4|62
1628685860000|2021-08-11 12:44:20|87055.6|87005.6|87042.5|87017.5|87063.9|87026.5|87042.5|87005.6|67
1628685870000|2021-08-11 12:44:30|87043.3|87018.3|87052.2|87002.2|87053.8|87018.3|87035.5|86986|72
1628685880000|2021-08-11 12:44:40|87051.8|87001.8|87046.5|87021.5|87052.7|87021.5|87036.8|87001.8|69
1628685890000|2021-08-11 12:44:50|87046|87021|87080.1|87030.1|87080.1|87044.1|87042.1|87013.2|73
1628685900000|2021-08-11 12:45:00|87078.9|87028.9|87075.7|87050.7|87089.2|87050.7|87065.1|87025.8|68
1628685910000|2021-08-11 12:45:10|87076.2|87051.2|87087|87062|87098.7|87062|87076.1|87040.3|65
1628685920000|2021-08-11 12:45:20|87086.3|87061.3|87072.8|87047.8|87105.2|87062.7|87068.2|87033|70
1628685930000|2021-08-11 12:45:30|87071.8|87046.8|87067.3|87017.3|87086.1|87046.8|87054.9|87012|75
1628685940000|2021-08-11 12:45:40|87067.2|87017.2|87058.3|87033.3|87074|87037.9|87049|87009.2|71
1628685950000|2021-08-11 12:45:50|87057.9|87032.9|87069.3|87044.3|87071.1|87046.1|87052.6|87027.6|75
1628685960000|2021-08-11 12:46:00|87069.4|87044.4|87070.8|87045.8|87083|87050|87060.6|87025.9|75
1628685970000|2021-08-11 12:46:10|87072.4|87047.4|87077.2|87052.2|87078.4|87053.4|87068.4|87043.4|67
1628685980000|2021-08-11 12:46:20|87075.7|87050.7|87078.7|87053.7|87088.5|87056.8|87073.8|87035.2|70
1628685990000|2021-08-11 12:46:30|87078.8|87053.8|87079.1|87054.1|87086.7|87061.7|87075.7|87050.7|63
1628686000000|2021-08-11 12:46:40|87079.6|87054.6|87082.8|87057.8|87084.7|87059.7|87076.6|87051.6|53
1628686010000|2021-08-11 12:46:50|87083|87058|87056.1|87031.1|87083|87058|87050.3|87011.7|74
1628686020000|2021-08-11 12:47:00|87055.8|87030.8|87056.3|87031.3|87064.4|87032.3|87048.6|87014.4|68
1628686030000|2021-08-11 12:47:10|87056.6|87031.6|87042.3|87017.3|87059.3|87031.6|87041.9|87006|58
1628686040000|2021-08-11 12:47:20|87044.3|87019.3|87041.7|87016.7|87063|87026.5|87041.6|87008.2|72
1628686050000|2021-08-11 12:47:30|87041.6|87016.6|87041.3|87016.3|87057|87020.3|87040.8|87004|60
1628686060000|2021-08-11 12:47:40|87041.1|87016.1|87040|87015|87047.5|87022.5|87037.3|87012.3|62
1628686070000|2021-08-11 12:47:50|87041.9|87016.9|87041.3|87016.3|87059.8|87026.3|87041|87008.6|61
1628686080000|2021-08-11 12:48:00|87041.2|87016.2|87047.3|87022.3|87047.4|87022.4|87039.9|87014.9|53
1628686090000|2021-08-11 12:48:10|87047.1|87022.1|87048.4|87023.4|87049.9|87024.9|87041.8|87016.8|59
1628686100000|2021-08-11 12:48:20|87049.3|87024.3|87048.8|87023.8|87053.9|87028.9|87045.9|87020.9|60
1628686110000|2021-08-11 12:48:30|87049.5|87024.5|87050.8|87025.8|87052.4|87027.4|87045.6|87020.6|62
1628686120000|2021-08-11 12:48:40|87050.3|87025.3|87053.6|87028.6|87054.1|87029.1|87045.9|87020.9|61
1628686130000|2021-08-11 12:48:50|87053.8|87028.8|87061.3|87036.3|87063|87038|87053.6|87028.6|59
1628686140000|2021-08-11 12:49:00|87059.3|87034.3|87054.2|87029.2|87059.3|87034.3|87048.6|87023.6|54
1628686150000|2021-08-11 12:49:10|87054.7|87029.7|87057.7|87032.7|87068.4|87032.9|87048.7|87017.3|59
1628686160000|2021-08-11 12:49:20|87057.5|87032.5|87067|87042|87067.3|87042.3|87055.7|87030.7|49
1628686170000|2021-08-11 12:49:30|87067.3|87042.3|87062.7|87037.7|87076|87045.9|87061.7|87026|46
1628686180000|2021-08-11 12:49:40|87062.4|87037.4|87066.6|87041.6|87072.5|87042.9|87059|87022.5|54
1628686190000|2021-08-11 12:49:50|87066.5|87041.5|87063.6|87038.6|87067.8|87042.8|87059.9|87034.9|60
1628686200000|2021-08-11 12:50:00|87063.1|87038.1|87059.5|87034.5|87072.5|87038.1|87055.8|87021.6|57
1628686210000|2021-08-11 12:50:10|87059.6|87034.6|87058.9|87033.9|87060.6|87035.6|87054.5|87029.5|57
1628686220000|2021-08-11 12:50:20|87058.4|87033.4|87066.8|87041.8|87067.5|87042.5|87058.2|87033.2|53
1628686230000|2021-08-11 12:50:30|87066.9|87041.9|87072.1|87047.1|87072.3|87047.3|87066.9|87041.9|61
1628686240000|2021-08-11 12:50:40|87072.5|87047.5|87075.5|87050.5|87089.3|87052.9|87072.4|87036.4|60
1628686250000|2021-08-11 12:50:50|87075.4|87050.4|87075.5|87050.5|87086.3|87051.7|87060.6|87035|65
1628686260000|2021-08-11 12:51:00|87075.2|87050.2|87096|87046|87096.5|87058.3|87073.6|87045.2|61
1628686270000|2021-08-11 12:51:10|87096.1|87046.1|87092.8|87067.8|87096.2|87067.8|87083.5|87046.1|68
1628686280000|2021-08-11 12:51:20|87092.2|87067.2|87090.5|87065.5|87100.1|87067.8|87086.4|87050.1|54
1628686290000|2021-08-11 12:51:30|87090.1|87065.1|87094|87069|87105.9|87070.2|87090.1|87055|55
1628686300000|2021-08-11 12:51:40|87094.3|87069.3|87100|87075|87108.5|87075|87093.1|87058.2|59
1628686310000|2021-08-11 12:51:50|87099.7|87074.7|87101.6|87076.6|87104.3|87079.3|87099.2|87074.2|61
1628686320000|2021-08-11 12:52:00|87101.7|87076.7|87124.7|87074.7|87124.9|87086.6|87101.5|87073.1|71
1628686330000|2021-08-11 12:52:10|87111.5|87086.5|87130.8|87080.8|87132.3|87090.9|87109.3|87075.4|69
1628686340000|2021-08-11 12:52:20|87131|87081|87125.8|87075.8|87134|87092.8|87116.7|87075.8|71
1628686350000|2021-08-11 12:52:30|87124.5|87074.5|87110.9|87085.9|87127.9|87093.9|87109.6|87071.5|66
1628686360000|2021-08-11 12:52:40|87111.1|87086.1|87135.8|87085.8|87135.8|87089|87106.7|87068.3|69
1628686370000|2021-08-11 12:52:50|87138.7|87088.7|87150.2|87100.2|87160|87114.7|87138.7|87088.7|75
1628686380000|2021-08-11 12:53:00|87149.9|87099.9|87121.6|87096.6|87149.9|87104.3|87121.4|87080.7|71
1628686390000|2021-08-11 12:53:10|87121.5|87096.5|87126.2|87101.2|87139.8|87102.1|87121.5|87081.9|58
1628686400000|2021-08-11 12:53:20|87125.6|87100.6|87121.7|87096.7|87135.7|87105.1|87120.3|87083.5|70
1628686410000|2021-08-11 12:53:30|87119.7|87094.7|87122.3|87097.3|87133.3|87097.6|87118|87079.1|62
1628686420000|2021-08-11 12:53:40|87121.9|87096.9|87125.5|87075.5|87130.2|87097.1|87114.4|87075.3|59
1628686430000|2021-08-11 12:53:50|87125.9|87075.9|87116.9|87091.9|87131.7|87091.9|87116.9|87074.8|67
1628686440000|2021-08-11 12:54:00|87117.2|87092.2|87127.6|87077.6|87133.7|87097.1|87114.2|87076.8|65
1628686450000|2021-08-11 12:54:10|87124.9|87074.9|87114.9|87089.9|87128.7|87093.1|87113.1|87074.9|62
1628686460000|2021-08-11 12:54:20|87116.6|87091.6|87128.8|87103.8|87145.3|87106.2|87115.8|87085.2|56
1628686470000|2021-08-11 12:54:30|87141.9|87091.9|87130.7|87105.7|87144.6|87107.2|87130.5|87088.7|53
1628686480000|2021-08-11 12:54:40|87130.9|87105.9|87154.5|87104.5|87158.2|87120.8|87127.1|87093.1|60
1628686490000|2021-08-11 12:54:50|87154.7|87104.7|87143.4|87118.4|87157.7|87120.4|87139.6|87101.6|62
1628686500000|2021-08-11 12:55:00|87143.2|87118.2|87150.8|87100.8|87160.2|87118.8|87135.5|87098.9|71
1628686510000|2021-08-11 12:55:10|87151.2|87101.2|87145.6|87095.6|87157.7|87119.8|87138|87095.1|67
1628686520000|2021-08-11 12:55:20|87145.7|87095.7|87130.4|87080.4|87145.9|87106.8|87116.9|87079.4|70
1628686530000|2021-08-11 12:55:30|87130.3|87080.3|87118|87093|87132.7|87094.2|87116.3|87080|48
1628686540000|2021-08-11 12:55:40|87117.9|87092.9|87113.2|87088.2|87127.2|87092.9|87112.5|87076.1|51
1628686550000|2021-08-11 12:55:50|87113.1|87088.1|87112.3|87087.3|87126.2|87089.6|87111.2|87076.2|46
1628686560000|2021-08-11 12:56:00|87112.7|87087.7|87109.2|87084.2|87122.3|87087.8|87105.4|87068.2|58
1628686570000|2021-08-11 12:56:10|87123.6|87073.6|87111.5|87061.5|87124.3|87086.2|87099.2|87061.5|63
1628686580000|2021-08-11 12:56:20|87111.4|87061.4|87088.4|87063.4|87111.4|87070.7|87088.4|87056.1|66
1628686590000|2021-08-11 12:56:30|87087.7|87062.7|87083.6|87033.6|87100.5|87063|87070|87032.6|48
1628686600000|2021-08-11 12:56:40|87083.4|87033.4|87083.8|87033.8|87084.3|87045.1|87058.6|87023.9|62
1628686610000|2021-08-11 12:56:50|87082.8|87032.8|87072.3|87047.3|87090.5|87051.5|87070.3|87032.8|67
1628686620000|2021-08-11 12:57:00|87072.2|87047.2|87074.8|87049.8|87092.6|87056.5|87070.6|87035.5|66
1628686630000|2021-08-11 12:57:10|87075|87050|87076.5|87051.5|87087.5|87051.8|87070.9|87035.1|65
1628686640000|2021-08-11 12:57:20|87074.2|87049.2|87077.8|87052.8|87090.8|87053.5|87074.2|87040.5|48
1628686650000|2021-08-11 12:57:30|87078.2|87053.2|87087.4|87062.4|87103.6|87065.5|87078.2|87044.9|73
1628686660000|2021-08-11 12:57:40|87089.3|87064.3|87097.3|87072.3|87098.1|87073.1|87087.5|87062.5|54
1628686670000|2021-08-11 12:57:50|87098|87073|87088.4|87063.4|87098|87073|87087.4|87062.4|69
1628686680000|2021-08-11 12:58:00|87088.6|87063.6|87094.8|87069.8|87095.6|87070.6|87083.8|87058.8|69
1628686690000|2021-08-11 12:58:10|87094.5|87069.5|87084.7|87059.7|87094.5|87069.5|87083.2|87058.2|59
1628686700000|2021-08-11 12:58:20|87083.6|87058.6|87069.3|87019.3|87083.6|87058.6|87068.3|87018.3|71
1628686710000|2021-08-11 12:58:30|87068.8|87018.8|87040.4|87015.4|87068.8|87029.9|87040.4|87004|68
1628686720000|2021-08-11 12:58:40|87040.3|87015.3|87047.5|87022.5|87063.7|87027.7|87040.3|87005.1|63
1628686730000|2021-08-11 12:58:50|87047|87022|87054.3|87029.3|87072.6|87034.2|87046.8|87016.4|72
1628686740000|2021-08-11 12:59:00|87055.6|87030.6|87069.7|87044.7|87069.8|87044.8|87055|87030|67
1628686750000|2021-08-11 12:59:10|87068.2|87043.2|87073.1|87048.1|87078.3|87053.3|87067.9|87042.9|61
1628686760000|2021-08-11 12:59:20|87073.5|87048.5|87077.1|87052.1|87082.3|87057.3|87073.5|87048.5|60
1628686770000|2021-08-11 12:59:30|87077.7|87052.7|87068.7|87043.7|87084.2|87052.7|87060.7|87033.9|62
1628686780000|2021-08-11 12:59:40|87070.8|87045.8|87070.1|87045.1|87074.1|87049.1|87069.1|87044.1|62
1628686790000|2021-08-11 12:59:50|87069.6|87044.6|87071.1|87046.1|87075.4|87050.4|87067|87042|62
1628686800000|2021-08-11 13:00:00|87069.4|87044.4|87068.5|87043.5|87077.3|87052.3|87061.8|87036.8|76
1628686810000|2021-08-11 13:00:10|87068.9|87043.9|87063.7|87038.7|87077|87047.9|87063|87027|70
1628686820000|2021-08-11 13:00:20|87063|87038|87063.8|87038.8|87074.5|87039.3|87059.3|87023.7|60
1628686830000|2021-08-11 13:00:30|87064.5|87039.5|87065.2|87040.2|87066.1|87041.1|87061.2|87036.2|52
1628686840000|2021-08-11 13:00:40|87065.1|87040.1|87064|87039|87066.2|87041.2|87062.1|87037.1|57
1628686850000|2021-08-11 13:00:50|87064.1|87039.1|87079.5|87054.5|87079.5|87054.5|87063.6|87038.6|47
1628686860000|2021-08-11 13:01:00|87080.4|87055.4|87074.8|87049.8|87081.4|87056.4|87074.6|87049.6|56
1628686870000|2021-08-11 13:01:10|87074.2|87049.2|87074.6|87049.6|87082.5|87057.5|87074.2|87049.2|60
1628686880000|2021-08-11 13:01:20|87075.4|87050.4|87082.4|87057.4|87082.9|87057.9|87071.9|87046.9|60
1628686890000|2021-08-11 13:01:30|87082.9|87057.9|87081.9|87056.9|87087.6|87062.6|87078.9|87053.9|66
1628686900000|2021-08-11 13:01:40|87082|87057|87087.3|87062.3|87087.7|87062.7|87080.5|87055.5|64
1628686910000|2021-08-11 13:01:50|87087.5|87062.5|87076.6|87051.6|87094.6|87069.6|87076.3|87051.3|74
1628686920000|2021-08-11 13:02:00|87076.4|87051.4|87076.5|87051.5|87087.3|87062.3|87075.3|87050.3|72
1628686930000|2021-08-11 13:02:10|87075.7|87050.7|87073|87048|87078.6|87053.6|87068.1|87043.1|62
1628686940000|2021-08-11 13:02:20|87072.5|87047.5|87078.4|87053.4|87079|87054|87072.2|87047.2|61
1628686950000|2021-08-11 13:02:30|87078.2|87053.2|87086|87061|87086.9|87061.9|87077.8|87052.8|54
1628686960000|2021-08-11 13:02:40|87086.3|87061.3|87087.3|87062.3|87093.4|87068.4|87083.2|87058.2|58
1628686970000|2021-08-11 13:02:50|87087.4|87062.4|87088.3|87063.3|87088.7|87063.7|87083.2|87058.2|49
1628686980000|2021-08-11 13:03:00|87087.6|87062.6|87084.4|87059.4|87088.3|87063.3|87081.8|87056.8|60
1628686990000|2021-08-11 13:03:10|87084.7|87059.7|87073.9|87048.9|87085.9|87060.9|87073.1|87048.1|68
1628687000000|2021-08-11 13:03:20|87074.6|87049.6|87068.6|87043.6|87074.6|87049.6|87063.1|87038.1|62
1628687010000|2021-08-11 13:03:30|87068.4|87043.4|87063.4|87038.4|87068.8|87043.8|87061.4|87036.4|58
1628687020000|2021-08-11 13:03:40|87063.6|87038.6|87072|87047|87072|87047|87061.9|87036.9|61
1628687030000|2021-08-11 13:03:50|87072.1|87047.1|87073.9|87048.9|87076.5|87051.5|87071.7|87046.7|68
1628687040000|2021-08-11 13:04:00|87074.2|87049.2|87082.1|87057.1|87083.3|87058.3|87072|87047|62
1628687050000|2021-08-11 13:04:10|87082.4|87057.4|87067.5|87042.5|87086.6|87061.6|87067.5|87042.5|59
1628687060000|2021-08-11 13:04:20|87066.7|87041.7|87052.8|87027.8|87070.9|87045.9|87050.8|87013.4|60
1628687070000|2021-08-11 13:04:30|87053.5|87028.5|87056.4|87031.4|87072.7|87035.4|87053.5|87017.7|62
1628687080000|2021-08-11 13:04:40|87057.4|87032.4|87058|87033|87062.1|87037.1|87056.4|87031.4|59
1628687090000|2021-08-11 13:04:50|87057|87032|87066.4|87041.4|87077|87043|87057|87025.9|55
1628687100000|2021-08-11 13:05:00|87066.3|87041.3|87075.7|87050.7|87077.1|87052.1|87063.7|87038.7|72
1628687110000|2021-08-11 13:05:10|87075.5|87050.5|87078.9|87053.9|87082.3|87057.3|87072.6|87047.6|64
1628687120000|2021-08-11 13:05:20|87078.5|87053.5|87089.4|87064.4|87091|87066|87078.5|87053.5|67
1628687130000|2021-08-11 13:05:30|87089.3|87064.3|87102.4|87077.4|87105.3|87080.3|87089.3|87064.3|70
1628687140000|2021-08-11 13:05:40|87102.8|87077.8|87104.2|87079.2|87109.9|87084.9|87101|87076|70
1628687150000|2021-08-11 13:05:50|87104.4|87079.4|87112.7|87087.7|87121|87096|87104.1|87079.1|79
1628687160000|2021-08-11 13:06:00|87112.2|87087.2|87104.7|87079.7|87116.4|87091.4|87104.2|87079.2|66
1628687170000|2021-08-11 13:06:10|87105.5|87080.5|87116.8|87091.8|87126.3|87093.5|87103.4|87076|61
1628687180000|2021-08-11 13:06:20|87116|87091|87099.6|87074.6|87116|87091|87091.9|87055.1|64
1628687190000|2021-08-11 13:06:30|87099.9|87074.9|87098|87073|87112.8|87087.8|87096.3|87071.3|61
1628687200000|2021-08-11 13:06:40|87097|87072|87100.2|87075.2|87107.3|87082.3|87097|87072|61
1628687210000|2021-08-11 13:06:50|87100.9|87075.9|87100.6|87075.6|87110.2|87085.2|87100.6|87075.6|65
1628687220000|2021-08-11 13:07:00|87100.7|87075.7|87111.2|87086.2|87112.4|87087.4|87089.5|87064.5|68
1628687230000|2021-08-11 13:07:10|87111|87086|87102.6|87077.6|87116.8|87089.5|87102|87065.7|63
1628687240000|2021-08-11 13:07:20|87103.2|87078.2|87106.6|87081.6|87107.6|87082.6|87095.5|87070.5|64
1628687250000|2021-08-11 13:07:30|87106.8|87081.8|87100.6|87075.6|87108.8|87083.8|87099.1|87074.1|70
1628687260000|2021-08-11 13:07:40|87100.7|87075.7|87102.6|87077.6|87103.3|87078.3|87099.2|87074.2|67
1628687270000|2021-08-11 13:07:50|87103.3|87078.3|87101.3|87076.3|87103.4|87078.4|87098.6|87073.6|60
1628687280000|2021-08-11 13:08:00|87101.2|87076.2|87083.7|87058.7|87101.2|87076.2|87081.1|87056.1|65
1628687290000|2021-08-11 13:08:10|87083.8|87058.8|87081.6|87056.6|87084.3|87059.3|87080.4|87055.4|64
1628687300000|2021-08-11 13:08:20|87081.2|87056.2|87068|87043|87081.6|87056.6|87063.7|87038.7|74
1628687310000|2021-08-11 13:08:30|87067.1|87042.1|87082.1|87057.1|87084|87059|87067.1|87042.1|69
1628687320000|2021-08-11 13:08:40|87081.6|87056.6|87082.3|87057.3|87086.5|87061.5|87078.6|87053.6|58
1628687330000|2021-08-11 13:08:50|87081.8|87056.8|87077.3|87052.3|87089.7|87064.7|87076.4|87051.4|72
1628687340000|2021-08-11 13:09:00|87076.8|87051.8|87070.4|87045.4|87078.2|87053.2|87069.7|87044.7|68
1628687350000|2021-08-11 13:09:10|87070.7|87045.7|87081.5|87056.5|87083.2|87058.2|87067.9|87042.9|72
1628687360000|2021-08-11 13:09:20|87080.4|87055.4|87067.3|87042.3|87081.2|87056.2|87066.2|87041.2|66
1628687370000|2021-08-11 13:09:30|87067.5|87042.5|87062.3|87037.3|87067.8|87042.8|87061.8|87036.8|50
1628687380000|2021-08-11 13:09:40|87061.7|87036.7|87068.5|87043.5|87070.2|87045.2|87061.7|87036.7|46
1628687390000|2021-08-11 13:09:50|87068.3|87043.3|87063.5|87038.5|87068.8|87043.8|87061.6|87036.6|53
1628687400000|2021-08-11 13:10:00|87064.3|87039.3|87070.9|87045.9|87071.7|87046.7|87063.3|87038.3|52
1628687410000|2021-08-11 13:10:10|87071.4|87046.4|87070.2|87045.2|87071.9|87046.9|87069.9|87044.9|36
1628687420000|2021-08-11 13:10:20|87071.1|87046.1|87078.6|87053.6|87078.9|87053.9|87070.8|87045.8|62
1628687430000|2021-08-11 13:10:30|87078.9|87053.9|87090.8|87065.8|87091.8|87066.8|87078.3|87053.3|54
1628687440000|2021-08-11 13:10:40|87090.7|87065.7|87082.5|87057.5|87091.9|87066.9|87081.7|87056.7|65
1628687450000|2021-08-11 13:10:50|87082.3|87057.3|87082.7|87057.7|87084.6|87059.6|87081|87056|54
1628687460000|2021-08-11 13:11:00|87081.3|87056.3|87070|87045|87081.6|87056.6|87070|87045|56
1628687470000|2021-08-11 13:11:10|87070.3|87045.3|87050.5|87025.5|87070.3|87045.3|87044.8|87019.8|65
1628687480000|2021-08-11 13:11:20|87051.3|87026.3|87054.6|87029.6|87058.5|87033.5|87051.1|87026.1|58
1628687490000|2021-08-11 13:11:30|87054.5|87029.5|87054.8|87029.8|87056.7|87031.7|87045.6|87020.6|66
1628687500000|2021-08-11 13:11:40|87054.7|87029.7|87058.6|87033.6|87059.6|87034.6|87054.2|87029.2|53
1628687510000|2021-08-11 13:11:50|87059.4|87034.4|87055.5|87030.5|87059.5|87034.5|87054.9|87029.9|56
1628687520000|2021-08-11 13:12:00|87055|87030|87048.8|87023.8|87055.1|87030.1|87047.1|87022.1|61
1628687530000|2021-08-11 13:12:10|87049.5|87024.5|87040.4|87015.4|87051.6|87026.6|87039.3|87014.3|61
1628687540000|2021-08-11 13:12:20|87041|87016|87045.1|87020.1|87045.8|87020.8|87036.3|87011.3|62
1628687550000|2021-08-11 13:12:30|87045.4|87020.4|87043.3|87018.3|87047.1|87022.1|87042.2|87017.2|64
1628687560000|2021-08-11 13:12:40|87043.1|87018.1|87041.2|87016.2|87043.4|87018.4|87034.5|87009.5|45
1628687570000|2021-08-11 13:12:50|87041.6|87016.6|87044.7|87019.7|87046.6|87021.6|87036.8|87011.8|62
1628687580000|2021-08-11 13:13:00|87045.2|87020.2|87039.7|87014.7|87046.6|87021.6|87037.2|87012.2|63
1628687590000|2021-08-11 13:13:10|87039.2|87014.2|87046.4|87021.4|87046.7|87021.7|87037.9|87012.9|37
1628687600000|2021-08-11 13:13:20|87046.2|87021.2|87040.7|87015.7|87047.2|87022.2|87040.7|87015.7|51
1628687610000|2021-08-11 13:13:30|87038.8|87013.8|87034.1|87009.1|87043.6|87018.6|87023|86998|63
1628687620000|2021-08-11 13:13:40|87034|87009|87039.1|87014.1|87041.2|87016.2|87034|87009|54
1628687630000|2021-08-11 13:13:50|87039.4|87014.4|87037|87012|87043|87018|87035.6|87010.6|53
1628687640000|2021-08-11 13:14:00|87036.3|87011.3|87014.1|86989.1|87039.6|87014.6|87013.6|86988.6|74
1628687650000|2021-08-11 13:14:10|87013.9|86988.9|87020.9|86995.9|87021.2|86996.2|87013.8|86988.8|50
1628687660000|2021-08-11 13:14:20|87020.7|86995.7|87016.6|86991.6|87021.5|86996.5|87016.6|86991.6|52
1628687670000|2021-08-11 13:14:30|87015.6|86990.6|87018.5|86993.5|87027.2|86993.8|87011.3|86976.9|52
1628687680000|2021-08-11 13:14:40|87019.4|86994.4|87024.6|86999.6|87026.3|87001.3|87014|86989|53
1628687690000|2021-08-11 13:14:50|87024.3|86999.3|87030.7|87005.7|87031.2|87006.2|87024.3|86999.3|47
1628687700000|2021-08-11 13:15:00|87030|87005|87025.5|87000.5|87030|87005|87024.6|86999.6|52
1628687710000|2021-08-11 13:15:10|87025.6|87000.6|87029|87004|87030.4|87005.4|87022.2|86997.2|60
1628687720000|2021-08-11 13:15:20|87031|87006|87035.5|87010.5|87037|87012|87031|87006|46
1628687730000|2021-08-11 13:15:30|87035.4|87010.4|87029.3|87004.3|87035.4|87010.4|87028.5|87003.5|57
1628687740000|2021-08-11 13:15:40|87029|87004|87025.3|87000.3|87032.6|87007.6|87024.4|86999.4|51
1628687750000|2021-08-11 13:15:50|87025.1|87000.1|87020|86995|87025.1|87000.1|87017.7|86992.7|57
1628687760000|2021-08-11 13:16:00|87018.5|86993.5|87015.3|86990.3|87019.5|86994.5|87015.3|86990.3|40
1628687770000|2021-08-11 13:16:10|87015.4|86990.4|87010.2|86985.2|87021.9|86996.9|87010|86985|47
1628687780000|2021-08-11 13:16:20|87010|86985|87010.4|86985.4|87011.7|86986.7|87008.3|86983.3|50
1628687790000|2021-08-11 13:16:30|87010.5|86985.5|87001.7|86976.7|87010.9|86985.9|86994.8|86969.8|58
1628687800000|2021-08-11 13:16:40|87001.2|86976.2|87001.1|86976.1|87003|86978|86999.7|86974.7|47
1628687810000|2021-08-11 13:16:50|87001.3|86976.3|87002.6|86977.6|87004.4|86979.4|86994.1|86969.1|49
1628687820000|2021-08-11 13:17:00|87002.7|86977.7|87001.2|86976.2|87006.6|86981.6|87000.3|86975.3|53
1628687830000|2021-08-11 13:17:10|87001.3|86976.3|87002.4|86977.4|87004.4|86979.4|87000.2|86975.2|50
1628687840000|2021-08-11 13:17:20|87002.3|86977.3|87005.6|86980.6|87006.7|86981.7|87000.2|86975.2|56
1628687850000|2021-08-11 13:17:30|87005.3|86980.3|87013|86988|87014.8|86989.8|87004.7|86979.7|50
1628687860000|2021-08-11 13:17:40|87012.9|86987.9|87025.7|87000.7|87028.3|87003.3|87008.7|86983.7|57
1628687870000|2021-08-11 13:17:50|87025.5|87000.5|87005.1|86980.1|87025.5|87000.5|87005.1|86980.1|52
1628687880000|2021-08-11 13:18:00|87005.7|86980.7|87013.3|86988.3|87016.2|86991.2|87002.9|86977.9|61
1628687890000|2021-08-11 13:18:10|87013.1|86988.1|87012.8|86987.8|87025.7|87000.7|87012.1|86987.1|47
1628687900000|2021-08-11 13:18:20|87012.6|86987.6|87016.5|86991.5|87020.1|86995.1|87011.2|86986.2|54
1628687910000|2021-08-11 13:18:30|87016.3|86991.3|87012.6|86987.6|87016.7|86991.7|87010.6|86985.6|48
1628687920000|2021-08-11 13:18:40|87012.9|86987.9|87006.8|86981.8|87013.3|86988.3|87006|86981|53
1628687930000|2021-08-11 13:18:50|87007.6|86982.6|87003|86978|87007.6|86982.6|87001|86976|52
1628687940000|2021-08-11 13:19:00|87003.7|86978.7|86997.6|86972.6|87006.7|86981.7|86996.1|86971.1|58
1628687950000|2021-08-11 13:19:10|86997.3|86972.3|86997.9|86972.9|86998.6|86973.6|86994|86969|51
1628687960000|2021-08-11 13:19:20|86998.9|86973.9|86986.8|86961.8|86998.9|86973.9|86982.3|86957.3|61
1628687970000|2021-08-11 13:19:30|86987.5|86962.5|86979.7|86954.7|86988|86963|86978.9|86953.9|59
1628687980000|2021-08-11 13:19:40|86980.4|86955.4|86981.7|86956.7|86982.6|86957.6|86974.7|86949.7|65
1628687990000|2021-08-11 13:19:50|86984.9|86959.9|86986.4|86961.4|86986.4|86961.4|86980.8|86955.8|53
1628688000000|2021-08-11 13:20:00|86985.6|86960.6|86986.3|86961.3|86988.3|86963.3|86983.1|86958.1|55
1628688010000|2021-08-11 13:20:10|86986.4|86961.4|86975.7|86950.7|86986.4|86961.4|86975.6|86950.6|55
1628688020000|2021-08-11 13:20:20|86975.4|86950.4|86955.9|86930.9|86977|86952|86955.1|86930.1|63
1628688030000|2021-08-11 13:20:30|86955.4|86930.4|86949.1|86924.1|86958.8|86933.8|86946.4|86921.4|64
1628688040000|2021-08-11 13:20:40|86948.2|86923.2|86960|86935|86960|86935|86947.8|86922.8|59
1628688050000|2021-08-11 13:20:50|86960.1|86935.1|86970.1|86945.1|86972.1|86947.1|86960.1|86935.1|52
1628688060000|2021-08-11 13:21:00|86968.3|86943.3|86972.7|86947.7|86991.8|86954.7|86968.3|86941.4|64
1628688070000|2021-08-11 13:21:10|86972.1|86947.1|86967.8|86942.8|86973.2|86948.2|86966.8|86941.8|45
1628688080000|2021-08-11 13:21:20|86968.4|86943.4|86968.8|86943.8|86971.5|86946.5|86966.5|86941.5|50
1628688090000|2021-08-11 13:21:30|86970.1|86945.1|86973.7|86948.7|86973.7|86948.7|86969.2|86944.2|45
1628688100000|2021-08-11 13:21:40|86973.5|86948.5|86966.9|86941.9|86975|86950|86964.2|86939.2|64
1628688110000|2021-08-11 13:21:50|86967.3|86942.3|86975.4|86950.4|86975.7|86950.7|86964.9|86939.9|62
1628688120000|2021-08-11 13:22:00|86974.9|86949.9|86972|86947|86976.9|86951.9|86968.4|86943.4|68
1628688130000|2021-08-11 13:22:10|86972.3|86947.3|86967.3|86942.3|86973.9|86948.9|86966.5|86941.5|61
1628688140000|2021-08-11 13:22:20|86966.8|86941.8|86963.4|86938.4|86966.8|86941.8|86960.2|86935.2|45
1628688150000|2021-08-11 13:22:30|86963|86938|86963.7|86938.7|86966.7|86941.7|86961.9|86936.9|54
1628688160000|2021-08-11 13:22:40|86963.8|86938.8|86961.7|86936.7|86965.5|86940.5|86957.4|86932.4|52
1628688170000|2021-08-11 13:22:50|86962|86937|86961.1|86936.1|86963.4|86938.4|86959.7|86934.7|41
1628688180000|2021-08-11 13:23:00|86961|86936|86966.5|86941.5|86968.6|86943.6|86960.8|86935.8|53
1628688190000|2021-08-11 13:23:10|86966.9|86941.9|86966.9|86941.9|86967.9|86942.9|86964.8|86939.8|42
1628688200000|2021-08-11 13:23:20|86966.4|86941.4|86966.6|86941.6|86968.1|86943.1|86965.3|86940.3|39
1628688210000|2021-08-11 13:23:30|86970.2|86945.2|86972.7|86947.7|86973.5|86948.5|86968.6|86943.6|47
1628688220000|2021-08-11 13:23:40|86972.6|86947.6|86972.3|86947.3|86973.8|86948.8|86969.2|86944.2|44
1628688230000|2021-08-11 13:23:50|86972.8|86947.8|86973.8|86948.8|86974.2|86949.2|86968.1|86943.1|45
1628688240000|2021-08-11 13:24:00|86974.3|86949.3|86982.9|86957.9|86992.4|86958|86972.2|86942.4|58
1628688250000|2021-08-11 13:24:10|86984.7|86959.7|86982.9|86957.9|86984.7|86959.7|86979.1|86954.1|48
1628688260000|2021-08-11 13:24:20|86982.8|86957.8|86985.5|86960.5|86987.2|86962.2|86982.8|86957.8|50
1628688270000|2021-08-11 13:24:30|86985.4|86960.4|86976.3|86951.3|86985.4|86960.4|86976|86951|56
1628688280000|2021-08-11 13:24:40|86976.6|86951.6|86984.2|86959.2|86985.2|86960.2|86975.5|86950.5|53
1628688290000|2021-08-11 13:24:50|86984.8|86959.8|86977.4|86952.4|86986|86961|86975.8|86950.8|55
1628688300000|2021-08-11 13:25:00|86977.2|86952.2|86971.7|86946.7|86977.9|86952.9|86970.1|86945.1|57
1628688310000|2021-08-11 13:25:10|86972|86947|86963.2|86938.2|86972.9|86947.9|86962.4|86937.4|45
1628688320000|2021-08-11 13:25:20|86963.3|86938.3|86949.9|86924.9|86972.2|86938.8|86949.4|86912.5|65
1628688330000|2021-08-11 13:25:30|86949.8|86924.8|86952.1|86927.1|86953.6|86928.6|86949.8|86924.8|65
1628688340000|2021-08-11 13:25:40|86951.3|86926.3|86937.3|86912.3|86962.7|86926.3|86937.3|86901.9|66
1628688350000|2021-08-11 13:25:50|86938.2|86913.2|86950.1|86925.1|86950.2|86925.2|86937.9|86912.9|61
1628688360000|2021-08-11 13:26:00|86950.4|86925.4|86986.1|86936.1|86986.7|86936.7|86950.2|86920.8|53
1628688370000|2021-08-11 13:26:10|86986.3|86936.3|86959.2|86934.2|86987.5|86945.5|86959.2|86922.9|56
1628688380000|2021-08-11 13:26:20|86973.3|86923.3|86975.4|86925.4|86977.5|86927.5|86972|86922|49
1628688390000|2021-08-11 13:26:30|86975.6|86925.6|86976.4|86926.4|86977.1|86927.1|86975.6|86925.6|37
1628688400000|2021-08-11 13:26:40|86976.7|86926.7|86980.2|86955.2|86990.9|86955.2|86970.8|86926.4|49
1628688410000|2021-08-11 13:26:50|86978.8|86953.8|86988.7|86963.7|87000.9|86963.7|86977.8|86940.4|50
1628688420000|2021-08-11 13:27:00|86988.9|86963.9|86984.9|86934.9|86993|86968|86972.4|86934.9|56
1628688430000|2021-08-11 13:27:10|86984.3|86934.3|86961.8|86936.8|86985.2|86949.4|86960.5|86927.3|49
1628688440000|2021-08-11 13:27:20|86961.2|86936.2|86974.1|86924.1|86975.6|86940.1|86957.9|86919.8|43
1628688450000|2021-08-11 13:27:30|86972.3|86922.3|86972.4|86922.4|86973.8|86936.6|86959.4|86921.8|56
1628688460000|2021-08-11 13:27:40|86972.3|86922.3|86970.3|86945.3|86981.2|86946.4|86964.4|86922.3|58
1628688470000|2021-08-11 13:27:50|86970.2|86945.2|86962.2|86937.2|86973.7|86948.7|86962|86937|66
1628688480000|2021-08-11 13:28:00|86962.1|86937.1|86961.3|86936.3|86973.7|86940|86959.9|86921.4|64
1628688490000|2021-08-11 13:28:10|86961.6|86936.6|86962.7|86937.7|86962.9|86937.9|86961.1|86936.1|51
1628688500000|2021-08-11 13:28:20|86962.4|86937.4|86958.6|86933.6|86963.2|86938.2|86956.5|86931.5|50
1628688510000|2021-08-11 13:28:30|86958.9|86933.9|86964.6|86939.6|86965|86940|86958.5|86933.5|41
1628688520000|2021-08-11 13:28:40|86963.9|86938.9|86963.7|86938.7|86964.2|86939.2|86963|86938|41
1628688530000|2021-08-11 13:28:50|86963.8|86938.8|86957.9|86932.9|86963.8|86938.8|86957.7|86932.7|61
1628688540000|2021-08-11 13:29:00|86958|86933|86967.9|86942.9|86968.6|86943.6|86955.8|86930.8|55
1628688550000|2021-08-11 13:29:10|86979.6|86929.6|86975.3|86925.3|86985.3|86946.7|86961.4|86925.3|64
1628688560000|2021-08-11 13:29:20|86975.6|86925.6|86977.3|86927.3|86977.8|86939.4|86959.4|86920.9|58
1628688570000|2021-08-11 13:29:30|86974.6|86924.6|86985.1|86935.1|86986|86948.9|86963.5|86924.6|51
1628688580000|2021-08-11 13:29:40|86985.2|86935.2|86965.5|86940.5|86985.2|86946.6|86961.7|86920.8|59
1628688590000|2021-08-11 13:29:50|86965.8|86940.8|86970.1|86945.1|86985.2|86947.6|86965.2|86930.5|46
1628688600000|2021-08-11 13:30:00|86970.3|86945.3|86979.5|86954.5|86979.5|86954.5|86969.4|86944.4|68
1628688610000|2021-08-11 13:30:10|86978.8|86953.8|86997.8|86947.8|87002.8|86963.3|86978.8|86943|69
1628688620000|2021-08-11 13:30:20|86997.9|86947.9|87012.7|86962.7|87012.7|86970.4|86990.8|86947.5|60
1628688630000|2021-08-11 13:30:30|87013.8|86963.8|86995.2|86945.2|87015|86975.2|86982.1|86943.7|70
1628688640000|2021-08-11 13:30:40|86996.2|86946.2|86984.8|86934.8|86997.8|86961.7|86974.1|86932.9|67
1628688650000|2021-08-11 13:30:50|86984.2|86934.2|86963.9|86913.9|86984.2|86940.7|86950.1|86910.6|70
1628688660000|2021-08-11 13:31:00|86965.2|86915.2|86964.1|86914.1|86965.2|86922.5|86945.2|86905.2|69
1628688670000|2021-08-11 13:31:10|86962.7|86912.7|86942.2|86917.2|86962.7|86922.8|86942.2|86906|66
1628688680000|2021-08-11 13:31:20|86941.6|86916.6|86932.5|86907.5|86953|86916.9|86928.8|86893.8|64
1628688690000|2021-08-11 13:31:30|86932.2|86907.2|86942.5|86917.5|86949|86919|86929.9|86898.9|66
1628688700000|2021-08-11 13:31:40|86942.6|86917.6|86936.6|86911.6|86943|86918|86934.6|86909.6|62
1628688710000|2021-08-11 13:31:50|86936.4|86911.4|86939.9|86914.9|86941.2|86916.2|86933.8|86908.8|60
1628688720000|2021-08-11 13:32:00|86939.8|86914.8|86947.1|86922.1|86948|86923|86935.9|86910.9|68
1628688730000|2021-08-11 13:32:10|86947.7|86922.7|86946.4|86921.4|86948.5|86923.5|86945.4|86920.4|58
1628688740000|2021-08-11 13:32:20|86947.3|86922.3|86944.3|86919.3|86948|86923|86944.2|86919.2|42
1628688750000|2021-08-11 13:32:30|86944.7|86919.7|86941.2|86916.2|86946.1|86921.1|86940.1|86915.1|62
1628688760000|2021-08-11 13:32:40|86941.3|86916.3|86938.4|86913.4|86942.3|86917.3|86935.4|86910.4|54
1628688770000|2021-08-11 13:32:50|86938.1|86913.1|86940.2|86915.2|86940.2|86915.2|86936.1|86911.1|42
1628688780000|2021-08-11 13:33:00|86937.7|86912.7|86943.9|86918.9|86945.5|86920.5|86935.5|86910.5|68
1628688790000|2021-08-11 13:33:10|86944.4|86919.4|86940.1|86915.1|86944.9|86919.9|86937.1|86912.1|66
1628688800000|2021-08-11 13:33:20|86940|86915|86944.8|86919.8|86945.3|86920.3|86940|86915|60
1628688810000|2021-08-11 13:33:30|86944.7|86919.7|86936.5|86911.5|86945.1|86920.1|86935.4|86910.4|59
1628688820000|2021-08-11 13:33:40|86937.2|86912.2|86936.7|86911.7|86941.4|86916.4|86932.7|86907.7|69
1628688830000|2021-08-11 13:33:50|86936.5|86911.5|86927.5|86902.5|86937.4|86912.4|86926.7|86901.7|53
1628688840000|2021-08-11 13:34:00|86926.6|86901.6|86930.9|86905.9|86941.4|86909|86926|86891.4|58
1628688850000|2021-08-11 13:34:10|86931.4|86906.4|86937.7|86912.7|86938.2|86913.2|86931.3|86906.3|59
1628688860000|2021-08-11 13:34:20|86937.6|86912.6|86942.2|86917.2|86943.1|86918.1|86935.6|86910.6|59
1628688870000|2021-08-11 13:34:30|86941.6|86916.6|86942.9|86917.9|86943.6|86918.6|86941.6|86916.6|52
1628688880000|2021-08-11 13:34:40|86943.5|86918.5|86939.4|86914.4|86944.1|86919.1|86937.9|86912.9|61
1628688890000|2021-08-11 13:34:50|86939.3|86914.3|86950.5|86925.5|86950.5|86925.5|86939.3|86914.3|62
1628688900000|2021-08-11 13:35:00|86950.7|86925.7|86960|86935|86966.3|86941.3|86950.7|86925.7|72
1628688910000|2021-08-11 13:35:10|86959.7|86934.7|86965.9|86940.9|86967.1|86942.1|86959.7|86934.7|59
1628688920000|2021-08-11 13:35:20|86965.8|86940.8|86961|86936|86968.2|86943.2|86957|86932|60
1628688930000|2021-08-11 13:35:30|86960.9|86935.9|86963|86938|86964.3|86939.3|86954.2|86929.2|54
1628688940000|2021-08-11 13:35:40|86962.5|86937.5|86965.7|86940.7|86969.4|86944.4|86962.2|86937.2|65
1628688950000|2021-08-11 13:35:50|86965|86940|86968.4|86943.4|86971.1|86946.1|86964.3|86939.3|58
1628688960000|2021-08-11 13:36:00|86970.1|86945.1|86978.1|86953.1|86979.7|86954.7|86969.1|86944.1|61
1628688970000|2021-08-11 13:36:10|86978.4|86953.4|86990.6|86965.6|86990.6|86965.6|86977.3|86952.3|58
1628688980000|2021-08-11 13:36:20|86990.4|86965.4|86995|86970|86999.6|86974.6|86988.1|86963.1|67
1628688990000|2021-08-11 13:36:30|86993.1|86968.1|86991|86966|86994|86969|86990.1|86965.1|54
1628689000000|2021-08-11 13:36:40|86990.7|86965.7|86987.4|86962.4|86992.8|86967.8|86986.6|86961.6|51
1628689010000|2021-08-11 13:36:50|86987.5|86962.5|86992.9|86967.9|86993.4|86968.4|86985.5|86960.5|61
1628689020000|2021-08-11 13:37:00|86992.4|86967.4|86985.4|86960.4|86992.4|86967.4|86983.4|86958.4|64
1628689030000|2021-08-11 13:37:10|86986|86961|86983.3|86958.3|86986|86961|86973.8|86948.8|67
1628689040000|2021-08-11 13:37:20|86984.7|86959.7|86975.6|86950.6|86984.7|86959.7|86974.9|86949.9|59
1628689050000|2021-08-11 13:37:30|86975.3|86950.3|86973.6|86948.6|86979|86954|86970.5|86945.5|56
1628689060000|2021-08-11 13:37:40|86973|86948|86977.6|86952.6|86978.5|86953.5|86969.4|86944.4|67
1628689070000|2021-08-11 13:37:50|86977.5|86952.5|86978.1|86953.1|86978.1|86953.1|86973.2|86948.2|63
1628689080000|2021-08-11 13:38:00|86977.9|86952.9|86977.2|86952.2|86980.3|86955.3|86976.7|86951.7|59
1628689090000|2021-08-11 13:38:10|86977.1|86952.1|86974.8|86949.8|86979.8|86954.8|86974|86949|53
1628689100000|2021-08-11 13:38:20|86975.1|86950.1|86977.9|86952.9|86979.9|86954.9|86973.9|86948.9|60
1628689110000|2021-08-11 13:38:30|86978.2|86953.2|86981.2|86956.2|86981.2|86956.2|86973.9|86948.9|59
1628689120000|2021-08-11 13:38:40|86979.3|86954.3|86981.8|86956.8|86983.1|86958.1|86979|86954|57
1628689130000|2021-08-11 13:38:50|86981.7|86956.7|86983.7|86958.7|86985.2|86960.2|86978.4|86953.4|59
1628689140000|2021-08-11 13:39:00|86984|86959|86967.9|86942.9|86984|86959|86960.1|86935.1|68
1628689150000|2021-08-11 13:39:10|86966.8|86941.8|86961.3|86936.3|86967.2|86942.2|86956.7|86931.7|68
1628689160000|2021-08-11 13:39:20|86961.4|86936.4|86960.7|86935.7|86961.8|86936.8|86954.2|86929.2|51
1628689170000|2021-08-11 13:39:30|86962.7|86937.7|86968.8|86943.8|86969.2|86944.2|86960.8|86935.8|55
1628689180000|2021-08-11 13:39:40|86967.9|86942.9|86980.5|86955.5|86988.5|86957.9|86967.9|86938.5|66
1628689190000|2021-08-11 13:39:50|86980.8|86955.8|86981.1|86956.1|86981.5|86956.5|86976.9|86951.9|53
1628689200000|2021-08-11 13:40:00|86980.9|86955.9|86983.3|86958.3|86986.9|86961.9|86978.3|86953.3|59
1628689210000|2021-08-11 13:40:10|86983.5|86958.5|86988.6|86963.6|86989.7|86964.7|86983.5|86958.5|58
1628689220000|2021-08-11 13:40:20|86988.7|86963.7|86982.9|86957.9|86988.7|86963.7|86977.4|86952.4|64
1628689230000|2021-08-11 13:40:30|86983.4|86958.4|86977.9|86952.9|86983.8|86958.8|86977.3|86952.3|63
1628689240000|2021-08-11 13:40:40|86977.4|86952.4|86959.4|86934.4|86977.4|86952.4|86959.2|86934.2|55
1628689250000|2021-08-11 13:40:50|86959.5|86934.5|86966.5|86941.5|86966.5|86941.5|86957|86932|61
1628689260000|2021-08-11 13:41:00|86965.7|86940.7|86961.2|86936.2|86965.9|86940.9|86959.2|86934.2|61
1628689270000|2021-08-11 13:41:10|86960.9|86935.9|86963.5|86938.5|86963.8|86938.8|86959.6|86934.6|51
1628689280000|2021-08-11 13:41:20|86964.4|86939.4|86961.1|86936.1|86965|86940|86960.3|86935.3|49
1628689290000|2021-08-11 13:41:30|86962.1|86937.1|86961.5|86936.5|86963.5|86938.5|86961.2|86936.2|47
1628689300000|2021-08-11 13:41:40|86961.8|86936.8|86962.9|86937.9|86962.9|86937.9|86960.5|86935.5|34
1628689310000|2021-08-11 13:41:50|86961.9|86936.9|86983.8|86958.8|86984.7|86959.7|86960.9|86935.9|67
1628689320000|2021-08-11 13:42:00|86983.5|86958.5|86986.8|86961.8|86988.7|86963.7|86982.9|86957.9|60
1628689330000|2021-08-11 13:42:10|86987.2|86962.2|86983.2|86958.2|86987.6|86962.6|86980.4|86955.4|62
1628689340000|2021-08-11 13:42:20|86983.4|86958.4|86970.8|86945.8|86990.4|86965.4|86970.8|86945.8|62
1628689350000|2021-08-11 13:42:30|86970.2|86945.2|86970.1|86945.1|86972.3|86947.3|86966.5|86941.5|65
1628689360000|2021-08-11 13:42:40|86969.9|86944.9|86998.3|86973.3|87003.1|86978.1|86969.3|86944.3|73
1628689370000|2021-08-11 13:42:50|86997.9|86972.9|86996.5|86971.5|87002.4|86977.4|86993|86968|61
1628689380000|2021-08-11 13:43:00|86996.6|86971.6|86989.1|86964.1|86996.6|86971.6|86987.5|86962.5|69
1628689390000|2021-08-11 13:43:10|86989.4|86964.4|86978.7|86953.7|86992.5|86967.5|86977.5|86952.5|64
1628689400000|2021-08-11 13:43:20|86978|86953|86978.1|86953.1|86979.7|86954.7|86975.8|86950.8|45
1628689410000|2021-08-11 13:43:30|86977.4|86952.4|86973.5|86948.5|86978.5|86953.5|86973.4|86948.4|60
1628689420000|2021-08-11 13:43:40|86973.4|86948.4|86972.5|86947.5|86978.9|86953.9|86972.2|86947.2|53
1628689430000|2021-08-11 13:43:50|86973.4|86948.4|86972.5|86947.5|86976.4|86951.4|86972.2|86947.2|49
1628689440000|2021-08-11 13:44:00|86972.9|86947.9|86969.5|86944.5|86973.8|86948.8|86966.9|86941.9|60
1628689450000|2021-08-11 13:44:10|86969.4|86944.4|86958.4|86933.4|86972.5|86947.5|86958.1|86933.1|65
1628689460000|2021-08-11 13:44:20|86959.1|86934.1|86958.7|86933.7|86961.1|86936.1|86958|86933|54
1628689470000|2021-08-11 13:44:30|86959.1|86934.1|86956.6|86931.6|86959.5|86934.5|86955.2|86930.2|50
1628689480000|2021-08-11 13:44:40|86955.1|86930.1|86951|86926|86957.2|86932.2|86950.9|86925.9|42
1628689490000|2021-08-11 13:44:50|86951.2|86926.2|86954.4|86929.4|86960.2|86935.2|86951.2|86926.2|62
1628689500000|2021-08-11 13:45:00|86955.1|86930.1|86949|86924|86957.3|86932.3|86948.2|86923.2|62
1628689510000|2021-08-11 13:45:10|86948.9|86923.9|86954.7|86929.7|86957.1|86932.1|86948.7|86923.7|65
1628689520000|2021-08-11 13:45:20|86954.8|86929.8|86960.8|86935.8|86962.1|86937.1|86954.8|86929.8|60
1628689530000|2021-08-11 13:45:30|86961.1|86936.1|86957.9|86932.9|86962|86937|86957.4|86932.4|51
1628689540000|2021-08-11 13:45:40|86957.7|86932.7|86954.5|86929.5|86959.1|86934.1|86951|86926|58
1628689550000|2021-08-11 13:45:50|86954.2|86929.2|86954.5|86929.5|86957.5|86932.5|86952|86927|64
1628689560000|2021-08-11 13:46:00|86954.3|86929.3|86942.2|86917.2|86954.3|86929.3|86940|86915|65
1628689570000|2021-08-11 13:46:10|86942.4|86917.4|86953.9|86928.9|86956.4|86931.4|86941|86916|63
1628689580000|2021-08-11 13:46:20|86953.2|86928.2|86959.3|86934.3|86959.4|86934.4|86953|86928|61
1628689590000|2021-08-11 13:46:30|86959.4|86934.4|86958.5|86933.5|86962.5|86937.5|86958.4|86933.4|58
1628689600000|2021-08-11 13:46:40|86957.3|86932.3|86957.8|86932.8|86958.8|86933.8|86956.3|86931.3|66
1628689610000|2021-08-11 13:46:50|86957.4|86932.4|86955.9|86930.9|86958.1|86933.1|86952.8|86927.8|65
1628689620000|2021-08-11 13:47:00|86956.1|86931.1|86948|86923|86956.1|86931.1|86947.8|86922.8|51
1628689630000|2021-08-11 13:47:10|86948.2|86923.2|86945|86920|86956.7|86931.7|86944.8|86919.8|62
1628689640000|2021-08-11 13:47:20|86946.2|86921.2|86943.6|86918.6|86947.5|86922.5|86942.3|86917.3|55
1628689650000|2021-08-11 13:47:30|86943|86918|86950.8|86925.8|86950.8|86925.8|86942.7|86917.7|46
1628689660000|2021-08-11 13:47:40|86950|86925|86952.5|86927.5|86953.4|86928.4|86948.4|86923.4|42
1628689670000|2021-08-11 13:47:50|86952.8|86927.8|86957.9|86932.9|86957.9|86932.9|86952.4|86927.4|58
1628689680000|2021-08-11 13:48:00|86958|86933|86954.5|86929.5|86962.7|86937.7|86953.5|86928.5|51
1628689690000|2021-08-11 13:48:10|86955|86930|86955.7|86930.7|86960.1|86935.1|86954.6|86929.6|60
1628689700000|2021-08-11 13:48:20|86956|86931|86952.5|86927.5|86956|86931|86950.9|86925.9|48
1628689710000|2021-08-11 13:48:30|86951.8|86926.8|86954.9|86929.9|86955.1|86930.1|86951.6|86926.6|47
1628689720000|2021-08-11 13:48:40|86955.1|86930.1|86953.9|86928.9|86957.8|86932.8|86953.1|86928.1|55
1628689730000|2021-08-11 13:48:50|86954.3|86929.3|86956|86931|86956.5|86931.5|86953.7|86928.7|45
1628689740000|2021-08-11 13:49:00|86955.4|86930.4|86960.7|86935.7|86962.9|86937.9|86951.1|86926.1|65
1628689750000|2021-08-11 13:49:10|86961.2|86936.2|86961.2|86936.2|86962.7|86937.7|86960.5|86935.5|52
1628689760000|2021-08-11 13:49:20|86961.7|86936.7|86961.7|86936.7|86962.2|86937.2|86956.9|86931.9|43
1628689770000|2021-08-11 13:49:30|86961.3|86936.3|86960.4|86935.4|86962.6|86937.6|86959.2|86934.2|57
1628689780000|2021-08-11 13:49:40|86959.7|86934.7|86960.7|86935.7|86962.3|86937.3|86959.3|86934.3|49
1628689790000|2021-08-11 13:49:50|86960.5|86935.5|86961.1|86936.1|86964.9|86939.9|86957.8|86932.8|55
1628689800000|2021-08-11 13:50:00|86961.2|86936.2|86955.1|86930.1|86962.6|86937.6|86952.7|86927.7|70
1628689810000|2021-08-11 13:50:10|86954.8|86929.8|86955.9|86930.9|86958.2|86933.2|86954.5|86929.5|49
1628689820000|2021-08-11 13:50:20|86955.1|86930.1|86957|86932|86957.6|86932.6|86947.7|86922.7|57
1628689830000|2021-08-11 13:50:30|86957.3|86932.3|86956.2|86931.2|86958.1|86933.1|86952.6|86927.6|57
1628689840000|2021-08-11 13:50:40|86955.7|86930.7|86960.8|86935.8|86962.8|86937.8|86955.7|86930.7|62
1628689850000|2021-08-11 13:50:50|86960.5|86935.5|86962.8|86937.8|86965.6|86940.6|86959.4|86934.4|50
1628689860000|2021-08-11 13:51:00|86962.6|86937.6|86962.2|86937.2|86966.3|86941.3|86958.7|86933.7|44
1628689870000|2021-08-11 13:51:10|86962|86937|86962.7|86937.7|86967.7|86942.7|86961.3|86936.3|59
1628689880000|2021-08-11 13:51:20|86963.1|86938.1|86965.9|86940.9|86967|86942|86962.8|86937.8|56
1628689890000|2021-08-11 13:51:30|86966.7|86941.7|86968.8|86943.8|86970.4|86945.4|86964.7|86939.7|42
1628689900000|2021-08-11 13:51:40|86968.3|86943.3|86966|86941|86971.4|86946.4|86965|86940|54
1628689910000|2021-08-11 13:51:50|86966.2|86941.2|86964.3|86939.3|86966.3|86941.3|86962.1|86937.1|49
1628689920000|2021-08-11 13:52:00|86964.5|86939.5|86965.4|86940.4|86967.6|86942.6|86964|86939|46
1628689930000|2021-08-11 13:52:10|86965.5|86940.5|86969.9|86944.9|86970.5|86945.5|86964.9|86939.9|39
1628689940000|2021-08-11 13:52:20|86969.7|86944.7|86965.5|86940.5|86969.9|86944.9|86962.1|86937.1|52
1628689950000|2021-08-11 13:52:30|86965.9|86940.9|86963.6|86938.6|86967.6|86942.6|86962.6|86937.6|57
1628689960000|2021-08-11 13:52:40|86963.4|86938.4|86963.4|86938.4|86968.9|86943.9|86961.6|86936.6|57
1628689970000|2021-08-11 13:52:50|86963.7|86938.7|86978.6|86953.6|86979|86954|86962.7|86937.7|55
1628689980000|2021-08-11 13:53:00|86978.7|86953.7|86970.6|86945.6|86979.3|86954.3|86969.6|86944.6|61
1628689990000|2021-08-11 13:53:10|86970.9|86945.9|86969.4|86944.4|86971.2|86946.2|86967.8|86942.8|51
1628690000000|2021-08-11 13:53:20|86969|86944|86975.2|86950.2|86975.4|86950.4|86969|86944|44
1628690010000|2021-08-11 13:53:30|86975|86950|86967|86942|86975.3|86950.3|86963.8|86938.8|53
1628690020000|2021-08-11 13:53:40|86966.7|86941.7|86963.8|86938.8|86967.2|86942.2|86963.6|86938.6|37
1628690030000|2021-08-11 13:53:50|86964.3|86939.3|86958.9|86933.9|86965.6|86940.6|86958.5|86933.5|58
1628690040000|2021-08-11 13:54:00|86959.6|86934.6|86959.7|86934.7|86964.7|86939.7|86959.4|86934.4|53
1628690050000|2021-08-11 13:54:10|86959.8|86934.8|86960.1|86935.1|86961.6|86936.6|86959.7|86934.7|35
1628690060000|2021-08-11 13:54:20|86960.2|86935.2|86959|86934|86961.8|86936.8|86959|86934|46
1628690070000|2021-08-11 13:54:30|86958.8|86933.8|86956.5|86931.5|86960.2|86935.2|86956.1|86931.1|52
1628690080000|2021-08-11 13:54:40|86957.6|86932.6|86960.4|86935.4|86967.4|86942.4|86955.3|86930.3|64
1628690090000|2021-08-11 13:54:50|86961|86936|86954.7|86929.7|86963.5|86938.5|86953.3|86928.3|52
1628690100000|2021-08-11 13:55:00|86954.8|86929.8|86957.3|86932.3|86971.1|86934.9|86952.1|86921.1|63
1628690110000|2021-08-11 13:55:10|86957.8|86932.8|86956.4|86931.4|86958.6|86933.6|86953.8|86928.8|59
1628690120000|2021-08-11 13:55:20|86956.3|86931.3|86958.2|86933.2|86959.3|86934.3|86954.8|86929.8|39
1628690130000|2021-08-11 13:55:30|86957.6|86932.6|86958.7|86933.7|86959.9|86934.9|86956.9|86931.9|54
1628690140000|2021-08-11 13:55:40|86958|86933|86955.7|86930.7|86958.4|86933.4|86954.8|86929.8|35
1628690150000|2021-08-11 13:55:50|86954.6|86929.6|86956.2|86931.2|86958.5|86933.5|86954.6|86929.6|49
1628690160000|2021-08-11 13:56:00|86955.9|86930.9|86959.3|86934.3|86962.5|86937.5|86951.1|86926.1|61
1628690170000|2021-08-11 13:56:10|86958.8|86933.8|86960.1|86935.1|86960.5|86935.5|86956.4|86931.4|43
1628690180000|2021-08-11 13:56:20|86961.4|86936.4|86964.5|86939.5|86975.8|86940.5|86960.2|86925.8|57
1628690190000|2021-08-11 13:56:30|86965.4|86940.4|86962.7|86937.7|86968.6|86943.6|86959.9|86934.9|54
1628690200000|2021-08-11 13:56:40|86962.6|86937.6|86963.4|86938.4|86963.8|86938.8|86961.4|86936.4|43
1628690210000|2021-08-11 13:56:50|86962.8|86937.8|86956.4|86931.4|86962.9|86937.9|86953.7|86928.7|53
1628690220000|2021-08-11 13:57:00|86956.8|86931.8|86955|86930|86956.8|86931.8|86953.7|86928.7|51
1628690230000|2021-08-11 13:57:10|86955.2|86930.2|86956.7|86931.7|86957.1|86932.1|86950.7|86925.7|39
1628690240000|2021-08-11 13:57:20|86957.3|86932.3|86960|86935|86960.2|86935.2|86956.7|86931.7|34
1628690250000|2021-08-11 13:57:30|86960.4|86935.4|86963.7|86938.7|86964.8|86939.8|86959.9|86934.9|49
1628690260000|2021-08-11 13:57:40|86964|86939|86959.7|86934.7|86964.2|86939.2|86958.8|86933.8|32
1628690270000|2021-08-11 13:57:50|86960.4|86935.4|86957.8|86932.8|86960.8|86935.8|86956.9|86931.9|47
1628690280000|2021-08-11 13:58:00|86958|86933|86957.4|86932.4|86958.9|86933.9|86956.6|86931.6|40
1628690290000|2021-08-11 13:58:10|86957.3|86932.3|86964.7|86939.7|86965|86940|86957.3|86932.3|43
1628690300000|2021-08-11 13:58:20|86964.5|86939.5|86959.8|86934.8|86964.9|86939.9|86959.6|86934.6|45
1628690310000|2021-08-11 13:58:30|86960|86935|86961.6|86936.6|86961.7|86936.7|86959.3|86934.3|35
1628690320000|2021-08-11 13:58:40|86961.7|86936.7|86958.3|86933.3|86962.3|86937.3|86957.9|86932.9|37
1628690330000|2021-08-11 13:58:50|86958.4|86933.4|86957.6|86932.6|86958.8|86933.8|86957.1|86932.1|40
1628690340000|2021-08-11 13:59:00|86957.7|86932.7|86955.2|86930.2|86958|86933|86954.3|86929.3|53
1628690350000|2021-08-11 13:59:10|86954.9|86929.9|86954.4|86929.4|86956.3|86931.3|86953.1|86928.1|41
1628690360000|2021-08-11 13:59:20|86955|86930|86956.4|86931.4|86956.5|86931.5|86954.5|86929.5|29
1628690370000|2021-08-11 13:59:30|86956.5|86931.5|86961.9|86936.9|86962.2|86937.2|86956.5|86931.5|48
1628690380000|2021-08-11 13:59:40|86962|86937|86959.6|86934.6|86963.2|86938.2|86958.8|86933.8|43
1628690390000|2021-08-11 13:59:50|86959.7|86934.7|86967.8|86942.8|86969|86944|86959.5|86934.5|42
1628690400000|2021-08-11 14:00:00|86968.9|86943.9|86968.9|86943.9|86969.6|86944.6|86964.3|86939.3|58
1628690410000|2021-08-11 14:00:10|86969.1|86944.1|86978.4|86953.4|86978.4|86953.4|86968.8|86943.8|44
1628690420000|2021-08-11 14:00:20|86978.2|86953.2|86971.4|86946.4|86978.9|86953.9|86971|86946|56
1628690430000|2021-08-11 14:00:30|86971.5|86946.5|86964.5|86939.5|86971.5|86946.5|86963.7|86938.7|58
1628690440000|2021-08-11 14:00:40|86965.3|86940.3|86964.4|86939.4|86966.2|86941.2|86964|86939|39
1628690450000|2021-08-11 14:00:50|86964.6|86939.6|86964.9|86939.9|86966.5|86941.5|86964.6|86939.6|39
1628690460000|2021-08-11 14:01:00|86965.5|86940.5|86966.4|86941.4|86966.9|86941.9|86965.4|86940.4|29
1628690470000|2021-08-11 14:01:10|86966.3|86941.3|86961|86936|86966.3|86941.3|86961|86936|46
1628690480000|2021-08-11 14:01:20|86961.3|86936.3|86970.5|86945.5|86974|86949|86961.3|86936.3|57
1628690490000|2021-08-11 14:01:30|86970.3|86945.3|86971.2|86946.2|86971.2|86946.2|86969.8|86944.8|34
1628690500000|2021-08-11 14:01:40|86973.6|86948.6|86972.5|86947.5|86973.7|86948.7|86971.4|86946.4|42
1628690510000|2021-08-11 14:01:50|86972.8|86947.8|86973.5|86948.5|86985.1|86948.9|86970.1|86935.1|49
1628690520000|2021-08-11 14:02:00|86973.2|86948.2|86969.8|86944.8|86974|86949|86968.5|86943.5|50
1628690530000|2021-08-11 14:02:10|86969.7|86944.7|86981.3|86956.3|86981.3|86956.3|86969|86944|55
1628690540000|2021-08-11 14:02:20|86982.9|86957.9|86987.6|86962.6|86997.9|86972.9|86981.7|86956.7|61
1628690550000|2021-08-11 14:02:30|86989.9|86964.9|87001|86976|87001.5|86976.5|86989.1|86964.1|61
1628690560000|2021-08-11 14:02:40|87002.7|86977.7|86999.9|86974.9|87008.6|86983.6|86999.5|86974.5|61
1628690570000|2021-08-11 14:02:50|87000.7|86975.7|86996.7|86971.7|87000.7|86975.7|86994.7|86969.7|55
1628690580000|2021-08-11 14:03:00|86996.6|86971.6|86997.1|86972.1|86998.5|86973.5|86995.3|86970.3|48
1628690590000|2021-08-11 14:03:10|86997|86972|87004.4|86979.4|87007.9|86982.9|86995.7|86970.7|61
1628690600000|2021-08-11 14:03:20|87004.3|86979.3|86997.6|86972.6|87005|86980|86997.2|86972.2|50
1628690610000|2021-08-11 14:03:30|86998|86973|86997.4|86972.4|86998.4|86973.4|86996.1|86971.1|29
1628690620000|2021-08-11 14:03:40|86997.2|86972.2|86995.6|86970.6|86999.1|86974.1|86994.8|86969.8|28
1628690630000|2021-08-11 14:03:50|86996.7|86971.7|86994.4|86969.4|87001|86976|86992.8|86967.8|54
1628690640000|2021-08-11 14:04:00|86994.2|86969.2|86998.3|86973.3|87001.7|86976.7|86990|86965|59
1628690650000|2021-08-11 14:04:10|86998.6|86973.6|87001.3|86976.3|87001.3|86976.3|86998.4|86973.4|52
1628690660000|2021-08-11 14:04:20|87001.5|86976.5|87003.2|86978.2|87005.6|86980.6|86999.3|86974.3|53
1628690670000|2021-08-11 14:04:30|87002.9|86977.9|87006.7|86981.7|87007.8|86982.8|87002.3|86977.3|56
1628690680000|2021-08-11 14:04:40|87007.5|86982.5|87009.2|86984.2|87012.1|86987.1|87006|86981|56
1628690690000|2021-08-11 14:04:50|87010.3|86985.3|87009.7|86984.7|87014.6|86989.6|87006.8|86981.8|62
1628690700000|2021-08-11 14:05:00|87010.4|86985.4|87011.1|86986.1|87011.6|86986.6|87007.9|86982.9|49
1628690710000|2021-08-11 14:05:10|87010.4|86985.4|86997.8|86972.8|87012.5|86987.5|86995.9|86970.9|55
1628690720000|2021-08-11 14:05:20|86996.1|86971.1|86991.9|86966.9|86996.5|86971.5|86988|86963|56
1628690730000|2021-08-11 14:05:30|86991.7|86966.7|86998.4|86973.4|87001.1|86976.1|86990.4|86965.4|49
1628690740000|2021-08-11 14:05:40|86998|86973|86994|86969|86999.7|86974.7|86993.4|86968.4|54
1628690750000|2021-08-11 14:05:50|86994.4|86969.4|86994.7|86969.7|86997.5|86972.5|86990.7|86965.7|45
1628690760000|2021-08-11 14:06:00|86995.4|86970.4|86995.6|86970.6|87000.6|86975.6|86995.1|86970.1|53
1628690770000|2021-08-11 14:06:10|86995.4|86970.4|86995.2|86970.2|87000.8|86975.8|86994.9|86969.9|43
1628690780000|2021-08-11 14:06:20|86994.6|86969.6|87003.5|86978.5|87005|86980|86994.6|86969.6|44
1628690790000|2021-08-11 14:06:30|87003.3|86978.3|87004.5|86979.5|87004.5|86979.5|87002.9|86977.9|23
1628690800000|2021-08-11 14:06:40|87004.2|86979.2|87000.6|86975.6|87004.2|86979.2|86999|86974|41
1628690810000|2021-08-11 14:06:50|87000.2|86975.2|87002.7|86977.7|87003.4|86978.4|86992.8|86967.8|58
1628690820000|2021-08-11 14:07:00|86999.2|86974.2|87000.3|86975.3|87006.6|86981.6|86996.8|86971.8|63
1628690830000|2021-08-11 14:07:10|87001.6|86976.6|86999.5|86974.5|87006|86981|86999|86974|59
1628690840000|2021-08-11 14:07:20|86999.7|86974.7|86999.9|86974.9|87001.5|86976.5|86997.8|86972.8|52
1628690850000|2021-08-11 14:07:30|86999.2|86974.2|87004.7|86979.7|87005.1|86980.1|86998.2|86973.2|53
1628690860000|2021-08-11 14:07:40|87005|86980|87006.4|86981.4|87007.6|86982.6|87004.5|86979.5|45
1628690870000|2021-08-11 14:07:50|87006.3|86981.3|87015.6|86990.6|87020.1|86995.1|87006.3|86981.3|53
1628690880000|2021-08-11 14:08:00|87014|86989|87008.7|86983.7|87014.9|86989.9|87008.1|86983.1|52
1628690890000|2021-08-11 14:08:10|87008.9|86983.9|87006|86981|87011.4|86986.4|87005.8|86980.8|46
1628690900000|2021-08-11 14:08:20|87005|86980|87006.1|86981.1|87007.9|86982.9|87005|86980|37
1628690910000|2021-08-11 14:08:30|87006.3|86981.3|87004.9|86979.9|87006.9|86981.9|87004.8|86979.8|31
1628690920000|2021-08-11 14:08:40|87005.2|86980.2|87006.6|86981.6|87006.6|86981.6|87004.4|86979.4|32
1628690930000|2021-08-11 14:08:50|87006.5|86981.5|87005.8|86980.8|87006.7|86981.7|87005|86980|38
1628690940000|2021-08-11 14:09:00|87005.9|86980.9|87006.9|86981.9|87007.1|86982.1|87005.2|86980.2|32
1628690950000|2021-08-11 14:09:10|87007|86982|87006.2|86981.2|87007.1|86982.1|87006.2|86981.2|21
1628690960000|2021-08-11 14:09:20|87006.1|86981.1|86996.1|86971.1|87006.6|86981.6|86994.8|86969.8|38
1628690970000|2021-08-11 14:09:30|86996|86971|86996.1|86971.1|86996.8|86971.8|86995.3|86970.3|43
1628690980000|2021-08-11 14:09:40|86995.8|86970.8|86988.6|86963.6|86996.3|86971.3|86986.8|86961.8|45
1628690990000|2021-08-11 14:09:50|86988.5|86963.5|86988.8|86963.8|86990|86965|86988.3|86963.3|30
1628691000000|2021-08-11 14:10:00|86989.1|86964.1|86985|86960|86989.4|86964.4|86984.9|86959.9|38
1628691010000|2021-08-11 14:10:10|86984.9|86959.9|86986.3|86961.3|86986.3|86961.3|86980.3|86955.3|48
1628691020000|2021-08-11 14:10:20|86986.1|86961.1|86993|86968|86994.6|86969.6|86984.1|86959.1|46
1628691030000|2021-08-11 14:10:30|86993.1|86968.1|86993.3|86968.3|86994.7|86969.7|86992.7|86967.7|50
1628691040000|2021-08-11 14:10:40|86993.6|86968.6|86992.5|86967.5|86994.1|86969.1|86991.1|86966.1|37
1628691050000|2021-08-11 14:10:50|86992.2|86967.2|86999.1|86974.1|87000.4|86975.4|86991.7|86966.7|48
1628691060000|2021-08-11 14:11:00|86998.5|86973.5|87016.2|86991.2|87016.5|86991.5|86998.5|86973.5|60
1628691070000|2021-08-11 14:11:10|87015.6|86990.6|87031.6|87006.6|87032.6|87007.6|87015.6|86990.6|59
1628691080000|2021-08-11 14:11:20|87032.2|87007.2|87023.8|86998.8|87032.2|87007.2|87023.8|86998.8|48
1628691090000|2021-08-11 14:11:30|87024.5|86999.5|87009.9|86984.9|87024.8|86999.8|87008.6|86983.6|51
1628691100000|2021-08-11 14:11:40|87010.3|86985.3|87010.3|86985.3|87012.6|86987.6|87010.2|86985.2|53
1628691110000|2021-08-11 14:11:50|87010.9|86985.9|87010.8|86985.8|87011.3|86986.3|87009|86984|44
1628691120000|2021-08-11 14:12:00|87011.3|86986.3|87015.7|86990.7|87017.8|86992.8|87010.4|86985.4|48
1628691130000|2021-08-11 14:12:10|87017.2|86992.2|87019.9|86994.9|87020.5|86995.5|87012.9|86987.9|46
1628691140000|2021-08-11 14:12:20|87019.8|86994.8|87024.3|86999.3|87025.7|87000.7|87019.6|86994.6|48
1628691150000|2021-08-11 14:12:30|87024.6|86999.6|87016.8|86991.8|87029.5|87004.5|87016.8|86991.8|58
1628691160000|2021-08-11 14:12:40|87017|86992|87015.9|86990.9|87018.1|86993.1|87013.8|86988.8|47
1628691170000|2021-08-11 14:12:50|87015.7|86990.7|87018.9|86993.9|87020.5|86995.5|87015.6|86990.6|43
1628691180000|2021-08-11 14:13:00|87019|86994|87018.1|86993.1|87019.3|86994.3|87017.7|86992.7|30
1628691190000|2021-08-11 14:13:10|87018.8|86993.8|87008.2|86983.2|87019.3|86994.3|87007.9|86982.9|55
1628691200000|2021-08-11 14:13:20|87008.6|86983.6|87008.2|86983.2|87009.5|86984.5|87008.1|86983.1|31
1628691210000|2021-08-11 14:13:30|87008|86983|87001.7|86976.7|87008.1|86983.1|87000.4|86975.4|37
1628691220000|2021-08-11 14:13:40|87001.8|86976.8|87004.1|86979.1|87004.9|86979.9|87001.8|86976.8|35
1628691230000|2021-08-11 14:13:50|87004|86979|87009.6|86984.6|87009.6|86984.6|87004|86979|36
1628691240000|2021-08-11 14:14:00|87009.5|86984.5|87012.7|86987.7|87013.1|86988.1|87009.3|86984.3|39
1628691250000|2021-08-11 14:14:10|87012.4|86987.4|87024.1|86999.1|87025.2|87000.2|87012.4|86987.4|52
1628691260000|2021-08-11 14:14:20|87024.2|86999.2|87020.3|86995.3|87024.2|86999.2|87020.1|86995.1|43
1628691270000|2021-08-11 14:14:30|87020.4|86995.4|87020.2|86995.2|87022|86997|87016.9|86991.9|43
1628691280000|2021-08-11 14:14:40|87020.3|86995.3|87017.4|86992.4|87020.3|86995.3|87017.2|86992.2|32
1628691290000|2021-08-11 14:14:50|87017.5|86992.5|87013.1|86988.1|87020.3|86995.3|87011.8|86986.8|43
1628691300000|2021-08-11 14:15:00|87013.4|86988.4|87010.2|86985.2|87013.4|86988.4|87008.7|86983.7|53
1628691310000|2021-08-11 14:15:10|87011.8|86986.8|87007.1|86982.1|87012.8|86987.8|87005.3|86980.3|49
1628691320000|2021-08-11 14:15:20|87007.2|86982.2|87004.9|86979.9|87009.7|86984.7|87004.6|86979.6|42
1628691330000|2021-08-11 14:15:30|87003.7|86978.7|86997.1|86972.1|87003.7|86978.7|86996.5|86971.5|43
1628691340000|2021-08-11 14:15:40|86996.8|86971.8|86996.5|86971.5|86997.3|86972.3|86993.7|86968.7|55
1628691350000|2021-08-11 14:15:50|86997.8|86972.8|86998.5|86973.5|86999|86974|86996|86971|42
1628691360000|2021-08-11 14:16:00|86998.6|86973.6|86982|86957|87001.1|86976.1|86980.9|86955.9|61
1628691370000|2021-08-11 14:16:10|86981.9|86956.9|86977.6|86952.6|86981.9|86956.9|86976.7|86951.7|51
1628691380000|2021-08-11 14:16:20|86977.9|86952.9|86982.5|86957.5|86982.7|86957.7|86974.7|86949.7|58
1628691390000|2021-08-11 14:16:30|86981.5|86956.5|86978.1|86953.1|86981.6|86956.6|86977.6|86952.6|44
1628691400000|2021-08-11 14:16:40|86978.3|86953.3|86979.3|86954.3|86981.9|86956.9|86977.5|86952.5|47
1628691410000|2021-08-11 14:16:50|86979.4|86954.4|86986.1|86961.1|86987.4|86962.4|86976.8|86951.8|54
1628691420000|2021-08-11 14:17:00|86986.3|86961.3|86990.5|86965.5|86993|86968|86986.1|86961.1|49
1628691430000|2021-08-11 14:17:10|86990.6|86965.6|86990.5|86965.5|86994|86969|86990.4|86965.4|34
1628691440000|2021-08-11 14:17:20|86991.6|86966.6|86990.8|86965.8|86992.1|86967.1|86990.3|86965.3|41
1628691450000|2021-08-11 14:17:30|86990.6|86965.6|86994.6|86969.6|86995.1|86970.1|86990.6|86965.6|42
1628691460000|2021-08-11 14:17:40|86995.5|86970.5|86991.6|86966.6|86996.7|86971.7|86991.6|86966.6|42
1628691470000|2021-08-11 14:17:50|86991.5|86966.5|86991.9|86966.9|86992.9|86967.9|86991.1|86966.1|39
1628691480000|2021-08-11 14:18:00|86992|86967|86993.9|86968.9|86994|86969|86988.3|86963.3|50
1628691490000|2021-08-11 14:18:10|86993.8|86968.8|86984.6|86959.6|86994|86969|86984.6|86959.6|43
1628691500000|2021-08-11 14:18:20|86984.8|86959.8|86993.1|86968.1|86993.1|86968.1|86984.5|86959.5|50
1628691510000|2021-08-11 14:18:30|86993|86968|86993.6|86968.6|86993.7|86968.7|86991.6|86966.6|38
1628691520000|2021-08-11 14:18:40|86993.7|86968.7|86999|86974|86999.2|86974.2|86993.2|86968.2|44
1628691530000|2021-08-11 14:18:50|86998.8|86973.8|86998.7|86973.7|86999.2|86974.2|86995|86970|57
1628691540000|2021-08-11 14:19:00|86999.3|86974.3|87001.6|86976.6|87002.5|86977.5|86998.8|86973.8|55
1628691550000|2021-08-11 14:19:10|87001.2|86976.2|87002.8|86977.8|87002.8|86977.8|87000|86975|36
1628691560000|2021-08-11 14:19:20|87002.7|86977.7|86999.5|86974.5|87003.1|86978.1|86999.2|86974.2|42
1628691570000|2021-08-11 14:19:30|86999.7|86974.7|87012.6|86987.6|87012.7|86987.7|86996.5|86971.5|56
1628691580000|2021-08-11 14:19:40|87012.5|86987.5|87010.7|86985.7|87012.5|86987.5|87009.3|86984.3|41
1628691590000|2021-08-11 14:19:50|87010.5|86985.5|87012.3|86987.3|87012.3|86987.3|87009.6|86984.6|42
1628691600000|2021-08-11 14:20:00|87012|86987|87011.3|86986.3|87012.9|86987.9|87010.6|86985.6|40
1628691610000|2021-08-11 14:20:10|87011.4|86986.4|87012.2|86987.2|87019.8|86994.8|87011|86986|60
1628691620000|2021-08-11 14:20:20|87012.1|86987.1|87004.4|86979.4|87012.2|86987.2|87003.4|86978.4|34
1628691630000|2021-08-11 14:20:30|87004|86979|87001.8|86976.8|87004.4|86979.4|87001.4|86976.4|46
1628691640000|2021-08-11 14:20:40|87001.9|86976.9|87002.6|86977.6|87003|86978|86999.9|86974.9|48
1628691650000|2021-08-11 14:20:50|87002.7|86977.7|87001.4|86976.4|87003.3|86978.3|87001.4|86976.4|37
1628691660000|2021-08-11 14:21:00|87001.2|86976.2|86995|86970|87001.4|86976.4|86995|86970|59
1628691670000|2021-08-11 14:21:10|86994.6|86969.6|86985|86960|86994.6|86969.6|86985|86960|40
1628691680000|2021-08-11 14:21:20|86984.8|86959.8|86984.7|86959.7|86985.4|86960.4|86984|86959|31
1628691690000|2021-08-11 14:21:30|86987.1|86962.1|86981.4|86956.4|86992.3|86967.3|86979.5|86954.5|57
1628691700000|2021-08-11 14:21:40|86981.6|86956.6|86979.4|86954.4|86981.6|86956.6|86977|86952|51
1628691710000|2021-08-11 14:21:50|86979.7|86954.7|86973.4|86948.4|86980.2|86955.2|86972.4|86947.4|60
1628691720000|2021-08-11 14:22:00|86973.5|86948.5|86974.1|86949.1|86977|86952|86973|86948|61
1628691730000|2021-08-11 14:22:10|86973.7|86948.7|86980.2|86955.2|86980.6|86955.6|86973.7|86948.7|55
1628691740000|2021-08-11 14:22:20|86983.1|86958.1|86982|86957|86985.9|86960.9|86980.2|86955.2|50
1628691750000|2021-08-11 14:22:30|86981.9|86956.9|86989.9|86964.9|86990.2|86965.2|86981.5|86956.5|54
1628691760000|2021-08-11 14:22:40|86988.8|86963.8|86992.5|86967.5|86997.4|86972.4|86988.8|86963.8|47
1628691770000|2021-08-11 14:22:50|86992.9|86967.9|86986.8|86961.8|86992.9|86967.9|86986.8|86961.8|46
1628691780000|2021-08-11 14:23:00|86985.6|86960.6|86990.3|86965.3|86991.1|86966.1|86985.4|86960.4|56
1628691790000|2021-08-11 14:23:10|86990.2|86965.2|86985.4|86960.4|86990.9|86965.9|86981.5|86956.5|58
1628691800000|2021-08-11 14:23:20|86986.1|86961.1|86995.6|86970.6|86996.6|86971.6|86985.6|86960.6|59
1628691810000|2021-08-11 14:23:30|86995.1|86970.1|86990.1|86965.1|86996.1|86971.1|86990|86965|56
1628691820000|2021-08-11 14:23:40|86990.5|86965.5|86985.1|86960.1|86990.5|86965.5|86981.3|86956.3|64
1628691830000|2021-08-11 14:23:50|86985.3|86960.3|86988.6|86963.6|86988.9|86963.9|86984|86959|53
1628691840000|2021-08-11 14:24:00|86988.9|86963.9|86988.2|86963.2|86988.9|86963.9|86982.8|86957.8|50
1628691850000|2021-08-11 14:24:10|86988.5|86963.5|86985.3|86960.3|86988.7|86963.7|86984.9|86959.9|45
1628691860000|2021-08-11 14:24:20|86985.4|86960.4|86981.7|86956.7|86985.4|86960.4|86981.5|86956.5|46
1628691870000|2021-08-11 14:24:30|86981.6|86956.6|86974.9|86949.9|86983.9|86958.9|86974.9|86949.9|48
1628691880000|2021-08-11 14:24:40|86975|86950|86971|86946|86975.2|86950.2|86970.5|86945.5|48
1628691890000|2021-08-11 14:24:50|86971.2|86946.2|86971.9|86946.9|86974.3|86949.3|86970.2|86945.2|41
1628691900000|2021-08-11 14:25:00|86974.2|86949.2|86974|86949|86974.7|86949.7|86972.6|86947.6|39
1628691910000|2021-08-11 14:25:10|86973.7|86948.7|86965.6|86940.6|86973.9|86948.9|86965.5|86940.5|38
1628691920000|2021-08-11 14:25:20|86965.8|86940.8|86969.4|86944.4|86971.1|86946.1|86965.7|86940.7|33
1628691930000|2021-08-11 14:25:30|86969.3|86944.3|86968|86943|86969.3|86944.3|86967|86942|26
1628691940000|2021-08-11 14:25:40|86967.8|86942.8|86966.8|86941.8|86968.3|86943.3|86966.8|86941.8|29
1628691950000|2021-08-11 14:25:50|86966.9|86941.9|86968.2|86943.2|86968.2|86943.2|86966.9|86941.9|20
1628691960000|2021-08-11 14:26:00|86968.1|86943.1|86963.4|86938.4|86969.3|86944.3|86963.4|86938.4|28
1628691970000|2021-08-11 14:26:10|86963.5|86938.5|86964.3|86939.3|86964.3|86939.3|86963.2|86938.2|15
1628691980000|2021-08-11 14:26:20|86964|86939|86961.6|86936.6|86964.3|86939.3|86958.8|86933.8|33
1628691990000|2021-08-11 14:26:30|86959.9|86934.9|86961.2|86936.2|86962.9|86937.9|86959.4|86934.4|36
1628692000000|2021-08-11 14:26:40|86961.3|86936.3|86959.3|86934.3|86961.3|86936.3|86958.5|86933.5|38
1628692010000|2021-08-11 14:26:50|86959|86934|86946.3|86921.3|86959|86934|86945.7|86920.7|56
1628692020000|2021-08-11 14:27:00|86945.5|86920.5|86942.9|86917.9|86947.1|86922.1|86939.6|86914.6|57
1628692030000|2021-08-11 14:27:10|86943.1|86918.1|86953.4|86928.4|86954.1|86929.1|86942.3|86917.3|46
1628692040000|2021-08-11 14:27:20|86952.7|86927.7|86952.9|86927.9|86955.1|86930.1|86951.5|86926.5|33
1628692050000|2021-08-11 14:27:30|86952.6|86927.6|86954.3|86929.3|86958.9|86933.9|86950.6|86925.6|51
1628692060000|2021-08-11 14:27:40|86955.2|86930.2|86954.2|86929.2|86958.2|86933.2|86953.4|86928.4|39
1628692070000|2021-08-11 14:27:50|86954.3|86929.3|86954.4|86929.4|86956.7|86931.7|86953.4|86928.4|36
1628692080000|2021-08-11 14:28:00|86954.3|86929.3|86952.7|86927.7|86956.2|86931.2|86950.3|86925.3|51
1628692090000|2021-08-11 14:28:10|86952.5|86927.5|86952.5|86927.5|86957.7|86932.7|86952.1|86927.1|47
1628692100000|2021-08-11 14:28:20|86953.1|86928.1|86960.3|86935.3|86963.5|86938.5|86953.1|86928.1|52
1628692110000|2021-08-11 14:28:30|86960.1|86935.1|86952.2|86927.2|86960.2|86935.2|86949.7|86924.7|44
1628692120000|2021-08-11 14:28:40|86952.1|86927.1|86953.7|86928.7|86956.6|86931.6|86950.4|86925.4|38
1628692130000|2021-08-11 14:28:50|86953.4|86928.4|86941.5|86916.5|86953.5|86928.5|86939|86899.9|42
1628692140000|2021-08-11 14:29:00|86942.4|86917.4|86950.5|86925.5|86956.6|86925.9|86942|86906.3|58
1628692150000|2021-08-11 14:29:10|86949.7|86924.7|86944.9|86919.9|86968.3|86930.2|86944.4|86906.7|56
1628692160000|2021-08-11 14:29:20|86944.1|86919.1|86941.1|86916.1|86958.2|86920.2|86940.6|86904.8|47
1628692170000|2021-08-11 14:29:30|86942.2|86917.2|86941.2|86916.2|86954.9|86921.8|86938.6|86902.5|46
1628692180000|2021-08-11 14:29:40|86940.4|86915.4|86941.4|86916.4|86960.5|86921.5|86937|86902.9|48
1628692190000|2021-08-11 14:29:50|86941.8|86916.8|86963.5|86913.5|86963.5|86923.9|86939.4|86912.6|50
1628692200000|2021-08-11 14:30:00|86963.3|86913.3|86963.9|86913.9|86966.7|86928.3|86953.3|86911.4|62
1628692210000|2021-08-11 14:30:10|86963.7|86913.7|86963.6|86913.6|86965.4|86915.4|86963|86913|44
1628692220000|2021-08-11 14:30:20|86963.5|86913.5|86960.6|86910.6|86963.5|86926.4|86945.9|86907.8|41
1628692230000|2021-08-11 14:30:30|86960.5|86910.5|86939.4|86914.4|86960.8|86917.5|86939.4|86906.9|58
1628692240000|2021-08-11 14:30:40|86938|86913|86942.6|86917.6|86947.2|86922.2|86937.9|86912.9|52
1628692250000|2021-08-11 14:30:50|86942.1|86917.1|86943.3|86918.3|86946.2|86921.2|86941.1|86916.1|46
1628692260000|2021-08-11 14:31:00|86944.3|86919.3|86947.3|86922.3|86948.5|86923.5|86938.8|86913.8|59
1628692270000|2021-08-11 14:31:10|86947.5|86922.5|86953.2|86928.2|86954|86929|86947.3|86922.3|51
1628692280000|2021-08-11 14:31:20|86953.5|86928.5|86950.1|86925.1|86955|86930|86949.5|86924.5|48
1628692290000|2021-08-11 14:31:30|86949.4|86924.4|86968.7|86918.7|86970|86937.1|86949.4|86912.5|52
1628692300000|2021-08-11 14:31:40|86967.8|86917.8|86958.9|86933.9|86967.8|86937.5|86953.2|86915.4|52
1628692310000|2021-08-11 14:31:50|86958.7|86933.7|86953.1|86928.1|86965.5|86940.5|86952.2|86927.2|49
1628692320000|2021-08-11 14:32:00|86952.8|86927.8|86957.6|86932.6|86961|86936|86952.6|86927.6|49
1628692330000|2021-08-11 14:32:10|86957.2|86932.2|86956.9|86931.9|86961.8|86936.8|86954.2|86929.2|54
1628692340000|2021-08-11 14:32:20|86958.7|86933.7|86966.1|86941.1|86966.9|86941.9|86958.7|86933.7|58
1628692350000|2021-08-11 14:32:30|86966.9|86941.9|86973.4|86948.4|86973.4|86948.4|86966.9|86941.9|49
1628692360000|2021-08-11 14:32:40|86973.6|86948.6|86968.4|86943.4|86975.1|86950.1|86968.4|86943.4|48
1628692370000|2021-08-11 14:32:50|86969.8|86944.8|86975.2|86950.2|86978|86953|86965.8|86940.8|60
1628692380000|2021-08-11 14:33:00|86975.6|86950.6|86956.3|86931.3|86975.6|86950.6|86956|86931|68
1628692390000|2021-08-11 14:33:10|86955.3|86930.3|86959.8|86934.8|86961.9|86936.9|86953.7|86928.7|67
1628692400000|2021-08-11 14:33:20|86959.7|86934.7|86952.8|86927.8|86960.3|86935.3|86952.5|86927.5|60
1628692410000|2021-08-11 14:33:30|86953.8|86928.8|86948.1|86923.1|86958|86933|86947.7|86922.7|47
1628692420000|2021-08-11 14:33:40|86947.3|86922.3|86952.9|86927.9|86958|86933|86945.3|86920.3|66
1628692430000|2021-08-11 14:33:50|86952.7|86927.7|86956.1|86931.1|86957.8|86932.8|86948.3|86923.3|61
1628692440000|2021-08-11 14:34:00|86954.4|86929.4|86948|86923|86954.4|86929.4|86944.5|86919.5|69
1628692450000|2021-08-11 14:34:10|86947.7|86922.7|86950|86925|86953.3|86928.3|86944.4|86919.4|57
1628692460000|2021-08-11 14:34:20|86950.9|86925.9|86949.6|86924.6|86955|86930|86946.8|86921.8|51
1628692470000|2021-08-11 14:34:30|86949.7|86924.7|86957.9|86932.9|86959.3|86934.3|86946.3|86921.3|59
1628692480000|2021-08-11 14:34:40|86958|86933|86959.5|86934.5|86963.9|86938.9|86956|86931|42
1628692490000|2021-08-11 14:34:50|86961|86936|86960.4|86935.4|86962.3|86937.3|86957.7|86932.7|38
1628692500000|2021-08-11 14:35:00|86960.5|86935.5|86961.6|86936.6|86965.5|86940.5|86960.5|86935.5|52
1628692510000|2021-08-11 14:35:10|86962|86937|86966.2|86941.2|86969.4|86944.4|86961.3|86936.3|50
1628692520000|2021-08-11 14:35:20|86966.5|86941.5|86973.1|86948.1|86977.7|86952.7|86963.4|86938.4|53
1628692530000|2021-08-11 14:35:30|86973.2|86948.2|86973.7|86948.7|86980.5|86955.5|86969.3|86944.3|53
1628692540000|2021-08-11 14:35:40|86973|86948|86961.6|86936.6|86973|86948|86961.6|86936.6|47
1628692550000|2021-08-11 14:35:50|86962.1|86937.1|86971.6|86921.6|86971.6|86942.5|86959.5|86921.6|44
1628692560000|2021-08-11 14:36:00|86957.4|86932.4|86958.2|86933.2|86966.8|86941.8|86957|86932|62
1628692570000|2021-08-11 14:36:10|86957.5|86932.5|86958.1|86933.1|86962.7|86937.7|86956.5|86931.5|57
1628692580000|2021-08-11 14:36:20|86958.6|86933.6|86960.9|86935.9|86964.2|86939.2|86957.4|86932.4|55
1628692590000|2021-08-11 14:36:30|86959.4|86934.4|86953.6|86928.6|86959.4|86934.4|86953.6|86928.6|45
1628692600000|2021-08-11 14:36:40|86953.7|86928.7|86942.7|86917.7|86956.8|86931.8|86942.5|86917.5|54
1628692610000|2021-08-11 14:36:50|86942.5|86917.5|86940.7|86915.7|86949.1|86924.1|86940.4|86915.4|49
1628692620000|2021-08-11 14:37:00|86940.9|86915.9|86942.2|86917.2|86943.6|86918.6|86938.2|86913.2|56
1628692630000|2021-08-11 14:37:10|86944|86919|86936.8|86911.8|86944.1|86919.1|86935|86910|54
1628692640000|2021-08-11 14:37:20|86936.5|86911.5|86940.6|86915.6|86942.9|86917.9|86931.5|86906.5|61
1628692650000|2021-08-11 14:37:30|86941.8|86916.8|86940.4|86915.4|86943.6|86918.6|86936.4|86911.4|42
1628692660000|2021-08-11 14:37:40|86939.9|86914.9|86941|86916|86945.9|86920.9|86937.2|86912.2|53
1628692670000|2021-08-11 14:37:50|86940|86915|86937.8|86912.8|86944.6|86919.6|86937.3|86912.3|49
1628692680000|2021-08-11 14:38:00|86937.1|86912.1|86940.6|86915.6|86942.8|86917.8|86937|86912|53
1628692690000|2021-08-11 14:38:10|86941.5|86916.5|86942|86917|86950.6|86925.6|86941.1|86916.1|54
1628692700000|2021-08-11 14:38:20|86942.1|86917.1|86945.5|86920.5|86948.4|86923.4|86942.1|86917.1|43
1628692710000|2021-08-11 14:38:30|86945.6|86920.6|86946.5|86921.5|86950.2|86925.2|86943.4|86918.4|49
1628692720000|2021-08-11 14:38:40|86946.4|86921.4|86942.5|86917.5|86949.4|86924.4|86942.5|86917.5|42
1628692730000|2021-08-11 14:38:50|86942.9|86917.9|86949.4|86924.4|86949.4|86924.4|86938.5|86913.5|52
1628692740000|2021-08-11 14:39:00|86948.6|86923.6|86945.6|86920.6|86949.7|86924.7|86943.7|86918.7|44
1628692750000|2021-08-11 14:39:10|86946.5|86921.5|86955.9|86930.9|86957.6|86932.6|86945.3|86920.3|57
1628692760000|2021-08-11 14:39:20|86954.6|86929.6|86963.9|86938.9|86963.9|86938.9|86951.3|86926.3|54
1628692770000|2021-08-11 14:39:30|86965.2|86940.2|86957.7|86932.7|86966.7|86941.7|86956.4|86931.4|62
1628692780000|2021-08-11 14:39:40|86958.1|86933.1|86961.2|86936.2|86963.7|86938.7|86957.5|86932.5|54
1628692790000|2021-08-11 14:39:50|86961.3|86936.3|86957.5|86932.5|86964.7|86939.7|86956.4|86931.4|44
1628692800000|2021-08-11 14:40:00|86957.8|86932.8|86951|86926|86958.2|86933.2|86949.5|86924.5|57
1628692810000|2021-08-11 14:40:10|86949.6|86924.6|86949.3|86924.3|86953.9|86928.9|86946.9|86921.9|49
1628692820000|2021-08-11 14:40:20|86949.6|86924.6|86944.5|86919.5|86951.5|86926.5|86942.8|86917.8|46
1628692830000|2021-08-11 14:40:30|86943.4|86918.4|86940.1|86915.1|86946|86921|86938.3|86913.3|55
1628692840000|2021-08-11 14:40:40|86942.1|86917.1|86946.3|86921.3|86946.5|86921.5|86942.1|86917.1|37
1628692850000|2021-08-11 14:40:50|86946.4|86921.4|86941.8|86916.8|86946.4|86921.4|86941.1|86916.1|32
1628692860000|2021-08-11 14:41:00|86941.6|86916.6|86937.4|86912.4|86942.7|86917.7|86937.4|86912.4|40
1628692870000|2021-08-11 14:41:10|86937.9|86912.9|86936.6|86911.6|86938.7|86913.7|86936.6|86911.6|37
1628692880000|2021-08-11 14:41:20|86936.7|86911.7|86938.6|86913.6|86938.9|86913.9|86936|86911|28
1628692890000|2021-08-11 14:41:30|86938.2|86913.2|86936.1|86911.1|86938.6|86913.6|86935.7|86910.7|42
1628692900000|2021-08-11 14:41:40|86935.6|86910.6|86935.9|86910.9|86936.3|86911.3|86935.2|86910.2|28
1628692910000|2021-08-11 14:41:50|86935.5|86910.5|86933.6|86908.6|86935.7|86910.7|86932|86907|36
1628692920000|2021-08-11 14:42:00|86933.4|86908.4|86928.5|86903.5|86933.6|86908.6|86928.2|86903.2|45
1628692930000|2021-08-11 14:42:10|86930.3|86905.3|86932.6|86907.6|86934.5|86909.5|86929.6|86904.6|34
1628692940000|2021-08-11 14:42:20|86932.4|86907.4|86932.1|86907.1|86933|86908|86931.8|86906.8|25
1628692950000|2021-08-11 14:42:30|86932.2|86907.2|86935.1|86910.1|86937.2|86912.2|86932.2|86907.2|50
1628692960000|2021-08-11 14:42:40|86935|86910|86947.3|86897.3|86950.9|86914.9|86934.7|86897.3|49
1628692970000|2021-08-11 14:42:50|86947.5|86897.5|86928|86903|86947.9|86908.2|86928|86896.8|41
1628692980000|2021-08-11 14:43:00|86928.2|86903.2|86928|86903|86928.6|86903.6|86926.4|86901.4|46
1628692990000|2021-08-11 14:43:10|86927.9|86902.9|86926.2|86901.2|86931.9|86906.9|86925.7|86900.7|44
1628693000000|2021-08-11 14:43:20|86925.5|86900.5|86928.3|86903.3|86928.8|86903.8|86925.5|86900.5|27
1628693010000|2021-08-11 14:43:30|86928|86903|86930.1|86905.1|86930.3|86905.3|86927.7|86902.7|33
1628693020000|2021-08-11 14:43:40|86930|86905|86931.9|86906.9|86932.8|86907.8|86926.4|86901.4|34
1628693030000|2021-08-11 14:43:50|86932.1|86907.1|86945.4|86920.4|86947.4|86922.4|86930.2|86905.2|55
1628693040000|2021-08-11 14:44:00|86945.2|86920.2|86958.4|86908.4|86960.3|86922.3|86942.6|86908.4|48
1628693050000|2021-08-11 14:44:10|86958.2|86908.2|86961.2|86911.2|86961.7|86911.7|86958.2|86908.2|43
1628693060000|2021-08-11 14:44:20|86960.9|86910.9|86946.7|86921.7|86964.1|86926.3|86946.7|86910.9|51
1628693070000|2021-08-11 14:44:30|86946.6|86921.6|86944.8|86919.8|86946.6|86921.6|86938.1|86913.1|63
1628693080000|2021-08-11 14:44:40|86944.5|86919.5|86946.5|86921.5|86947.2|86922.2|86943.3|86918.3|52
1628693090000|2021-08-11 14:44:50|86946.1|86921.1|86944.8|86919.8|86946.9|86921.9|86943.7|86918.7|45
1628693100000|2021-08-11 14:45:00|86948|86923|86954.1|86929.1|86956.3|86931.3|86946.5|86921.5|61
1628693110000|2021-08-11 14:45:10|86954.4|86929.4|86944|86919|86954.8|86929.8|86943.7|86918.7|65
1628693120000|2021-08-11 14:45:20|86944.6|86919.6|86936.5|86911.5|86945.4|86920.4|86935.7|86910.7|43
1628693130000|2021-08-11 14:45:30|86935.9|86910.9|86933.9|86908.9|86937|86912|86933.4|86908.4|44
1628693140000|2021-08-11 14:45:40|86934.2|86909.2|86929.8|86904.8|86934.2|86909.2|86929.2|86904.2|43
1628693150000|2021-08-11 14:45:50|86930.2|86905.2|86934.3|86909.3|86934.3|86909.3|86928.6|86903.6|43
1628693160000|2021-08-11 14:46:00|86934.4|86909.4|86939.8|86914.8|86939.8|86914.8|86934.4|86909.4|45
1628693170000|2021-08-11 14:46:10|86939.6|86914.6|86946.5|86896.5|86946.5|86914.9|86933.9|86895.7|52
1628693180000|2021-08-11 14:46:20|86946.3|86896.3|86933.3|86908.3|86947|86910.1|86932.8|86896|44
1628693190000|2021-08-11 14:46:30|86933.4|86908.4|86928.8|86903.8|86934.3|86909.3|86926.8|86901.8|45
1628693200000|2021-08-11 14:46:40|86928.3|86903.3|86928.2|86903.2|86928.9|86903.9|86926.6|86901.6|42
1628693210000|2021-08-11 14:46:50|86927.7|86902.7|86926.6|86901.6|86928.1|86903.1|86924.5|86899.5|48
1628693220000|2021-08-11 14:47:00|86926.5|86901.5|86924.3|86899.3|86926.5|86901.5|86923.9|86898.9|47
1628693230000|2021-08-11 14:47:10|86924.4|86899.4|86924.1|86899.1|86926.6|86901.6|86923.3|86898.3|35
1628693240000|2021-08-11 14:47:20|86924.3|86899.3|86926.2|86901.2|86931|86906|86924.2|86899.2|51
1628693250000|2021-08-11 14:47:30|86926.1|86901.1|86924.4|86899.4|86929.1|86904.1|86922.8|86897.8|48
1628693260000|2021-08-11 14:47:40|86924.8|86899.8|86922.3|86897.3|86925.9|86900.9|86921.8|86896.8|36
1628693270000|2021-08-11 14:47:50|86922|86897|86921.4|86896.4|86922.6|86897.6|86918.3|86893.3|56
1628693280000|2021-08-11 14:48:00|86922.4|86897.4|86924.4|86899.4|86926.6|86901.6|86921.3|86896.3|45
1628693290000|2021-08-11 14:48:10|86924.3|86899.3|86921.9|86896.9|86925.2|86900.2|86921.1|86896.1|50
1628693300000|2021-08-11 14:48:20|86922.1|86897.1|86925.4|86900.4|86926.4|86901.4|86921.2|86896.2|42
1628693310000|2021-08-11 14:48:30|86925.2|86900.2|86923.6|86898.6|86925.7|86900.7|86922|86897|40
1628693320000|2021-08-11 14:48:40|86923.4|86898.4|86923|86898|86923.8|86898.8|86919.9|86894.9|42
1628693330000|2021-08-11 14:48:50|86922.2|86897.2|86920.7|86895.7|86922.7|86897.7|86919.6|86894.6|33
1628693340000|2021-08-11 14:49:00|86920.3|86895.3|86917.9|86892.9|86921.1|86896.1|86917.3|86892.3|48
1628693350000|2021-08-11 14:49:10|86917.7|86892.7|86907.1|86882.1|86917.7|86892.7|86906.6|86881.6|43
1628693360000|2021-08-11 14:49:20|86907.2|86882.2|86909.2|86884.2|86912|86887|86906|86881|50
1628693370000|2021-08-11 14:49:30|86909|86884|86900.3|86875.3|86909|86884|86900.3|86875.3|52
1628693380000|2021-08-11 14:49:40|86900.5|86875.5|86900.8|86875.8|86903.2|86878.2|86898|86873|55
1628693390000|2021-08-11 14:49:50|86901|86876|86901.9|86876.9|86901.9|86876.9|86899.7|86874.7|36
1628693400000|2021-08-11 14:50:00|86901.7|86876.7|86902|86877|86905.1|86880.1|86896.3|86871.3|52
1628693410000|2021-08-11 14:50:10|86900.5|86875.5|86906.7|86881.7|86907.3|86882.3|86898.6|86873.6|51
1628693420000|2021-08-11 14:50:20|86907|86882|86903.8|86878.8|86908.5|86883.5|86903.8|86878.8|46
1628693430000|2021-08-11 14:50:30|86905|86880|86880.5|86855.5|86905|86880|86879.4|86854.4|57
1628693440000|2021-08-11 14:50:40|86880|86855|86878.9|86853.9|86882.5|86857.5|86878.5|86853.5|42
1628693450000|2021-08-11 14:50:50|86878.2|86853.2|86880.8|86855.8|86881.4|86856.4|86877.4|86852.4|49
1628693460000|2021-08-11 14:51:00|86880.6|86855.6|86881.3|86856.3|86886.4|86861.4|86880.1|86855.1|50
1628693470000|2021-08-11 14:51:10|86882.6|86857.6|86876.7|86851.7|86884.2|86859.2|86875.7|86850.7|53
1628693480000|2021-08-11 14:51:20|86876.4|86851.4|86882.9|86857.9|86885.4|86860.4|86876.4|86851.4|46
1628693490000|2021-08-11 14:51:30|86883.3|86858.3|86878.9|86853.9|86883.7|86858.7|86878.3|86853.3|42
1628693500000|2021-08-11 14:51:40|86877.9|86852.9|86877.9|86852.9|86879.6|86854.6|86876.3|86851.3|41
1628693510000|2021-08-11 14:51:50|86878.3|86853.3|86877.4|86852.4|86878.7|86853.7|86871.7|86846.7|65
1628693520000|2021-08-11 14:52:00|86877.2|86852.2|86872.7|86847.7|86877.5|86852.5|86872.7|86847.7|39
1628693530000|2021-08-11 14:52:10|86872.9|86847.9|86869.1|86844.1|86874.4|86849.4|86868.5|86843.5|45
1628693540000|2021-08-11 14:52:20|86868.5|86843.5|86868.4|86843.4|86870.4|86845.4|86865.6|86840.6|43
1628693550000|2021-08-11 14:52:30|86868.3|86843.3|86870.9|86845.9|86870.9|86845.9|86866.6|86841.6|46
1628693560000|2021-08-11 14:52:40|86870.5|86845.5|86870.3|86845.3|86871.1|86846.1|86866.3|86841.3|42
1628693570000|2021-08-11 14:52:50|86869.8|86844.8|86870.2|86845.2|86870.7|86845.7|86869.5|86844.5|29
1628693580000|2021-08-11 14:53:00|86870.1|86845.1|86868|86843|86873.9|86848.9|86866.7|86841.7|56
1628693590000|2021-08-11 14:53:10|86867.9|86842.9|86874.6|86849.6|86875.5|86850.5|86867.9|86842.9|56
1628693600000|2021-08-11 14:53:20|86874.7|86849.7|86878.3|86853.3|86883|86858|86874.7|86849.7|50
1628693610000|2021-08-11 14:53:30|86878.7|86853.7|86878.2|86853.2|86879.5|86854.5|86873.6|86848.6|45
1628693620000|2021-08-11 14:53:40|86877.6|86852.6|86880.5|86855.5|86883.7|86858.7|86876.9|86851.9|51
1628693630000|2021-08-11 14:53:50|86880.6|86855.6|86883.4|86858.4|86885.3|86860.3|86879.4|86854.4|50
1628693640000|2021-08-11 14:54:00|86883.8|86858.8|86890.8|86865.8|86892.8|86867.8|86883.5|86858.5|57
1628693650000|2021-08-11 14:54:10|86890.9|86865.9|86888.2|86863.2|86891.5|86866.5|86887.7|86862.7|40
1628693660000|2021-08-11 14:54:20|86888.8|86863.8|86890.2|86865.2|86891.6|86866.6|86885.8|86860.8|42
1628693670000|2021-08-11 14:54:30|86889.6|86864.6|86896.6|86871.6|86896.6|86871.6|86888.2|86863.2|40
1628693680000|2021-08-11 14:54:40|86896.5|86871.5|86891.3|86866.3|86898.2|86873.2|86891.1|86866.1|43
1628693690000|2021-08-11 14:54:50|86891.8|86866.8|86891|86866|86892.2|86867.2|86889.7|86864.7|43
1628693700000|2021-08-11 14:55:00|86891.1|86866.1|86883.3|86858.3|86891.2|86866.2|86883.3|86858.3|46
1628693710000|2021-08-11 14:55:10|86882.8|86857.8|86880.2|86855.2|86882.8|86857.8|86879|86854|50
1628693720000|2021-08-11 14:55:20|86880.4|86855.4|86880.2|86855.2|86881.1|86856.1|86879.9|86854.9|37
1628693730000|2021-08-11 14:55:30|86880.1|86855.1|86878.6|86853.6|86880.6|86855.6|86877.2|86852.2|28
1628693740000|2021-08-11 14:55:40|86879|86854|86882.3|86857.3|86884.4|86859.4|86878.6|86853.6|49
1628693750000|2021-08-11 14:55:50|86882.4|86857.4|86882.6|86857.6|86889.2|86864.2|86882.2|86857.2|57
1628693760000|2021-08-11 14:56:00|86882.4|86857.4|86887|86862|86887.6|86862.6|86882.2|86857.2|47
1628693770000|2021-08-11 14:56:10|86886.9|86861.9|86882|86857|86887|86862|86881.4|86856.4|32
1628693780000|2021-08-11 14:56:20|86881.4|86856.4|86880.9|86855.9|86882.4|86857.4|86877.9|86852.9|45
1628693790000|2021-08-11 14:56:30|86881.3|86856.3|86875.6|86850.6|86881.4|86856.4|86874.4|86849.4|41
1628693800000|2021-08-11 14:56:40|86875.8|86850.8|86893|86868|86896.8|86868|86874.1|86846.8|55
1628693810000|2021-08-11 14:56:50|86890.5|86865.5|86894.6|86869.6|86896.8|86871.8|86890.5|86865.5|51
1628693820000|2021-08-11 14:57:00|86894.5|86869.5|86888|86863|86894.7|86869.7|86887.3|86862.3|46
1628693830000|2021-08-11 14:57:10|86888.2|86863.2|86888.5|86863.5|86889.5|86864.5|86887|86862|46
1628693840000|2021-08-11 14:57:20|86888.6|86863.6|86888.9|86863.9|86889.1|86864.1|86887|86862|34
1628693850000|2021-08-11 14:57:30|86888.8|86863.8|86890.9|86865.9|86894.8|86869.8|86888.8|86863.8|52
1628693860000|2021-08-11 14:57:40|86890.2|86865.2|86889|86864|86891.2|86866.2|86888.9|86863.9|37
1628693870000|2021-08-11 14:57:50|86888.8|86863.8|86892.6|86867.6|86892.7|86867.7|86884.4|86859.4|56
1628693880000|2021-08-11 14:58:00|86892.1|86867.1|86906.7|86881.7|86907.1|86882.1|86892.1|86867.1|56
1628693890000|2021-08-11 14:58:10|86906.8|86881.8|86911.7|86886.7|86915|86890|86906.2|86881.2|46
1628693900000|2021-08-11 14:58:20|86912.1|86887.1|86915.4|86890.4|86916|86891|86908.6|86883.6|45
1628693910000|2021-08-11 14:58:30|86915.7|86890.7|86915.3|86890.3|86916.3|86891.3|86914.7|86889.7|39
1628693920000|2021-08-11 14:58:40|86915.6|86890.6|86915.3|86890.3|86917.3|86892.3|86914.5|86889.5|52
1628693930000|2021-08-11 14:58:50|86914.2|86889.2|86913.1|86888.1|86916|86891|86911.5|86886.5|56
1628693940000|2021-08-11 14:59:00|86913.2|86888.2|86908.2|86883.2|86913.2|86888.2|86907.1|86882.1|54
1628693950000|2021-08-11 14:59:10|86908.6|86883.6|86909.5|86884.5|86910.8|86885.8|86907.4|86882.4|48
1628693960000|2021-08-11 14:59:20|86909.7|86884.7|86913.5|86888.5|86913.5|86888.5|86908.9|86883.9|46
1628693970000|2021-08-11 14:59:30|86913.9|86888.9|86910.5|86885.5|86914.9|86889.9|86909.8|86884.8|46
1628693980000|2021-08-11 14:59:40|86910.4|86885.4|86911.9|86886.9|86912.7|86887.7|86910.1|86885.1|46
1628693990000|2021-08-11 14:59:50|86910.9|86885.9|86912.3|86887.3|86912.8|86887.8|86910.5|86885.5|43
1628694000000|2021-08-11 15:00:00|86912.8|86887.8|86917.5|86892.5|86918.3|86893.3|86912.8|86887.8|58
1628694010000|2021-08-11 15:00:10|86917.3|86892.3|86916.7|86891.7|86917.3|86892.3|86914.2|86889.2|51
1628694020000|2021-08-11 15:00:20|86916.6|86891.6|86932.7|86907.7|86933.4|86908.4|86916.2|86891.2|55
1628694030000|2021-08-11 15:00:30|86932.3|86907.3|86926.1|86901.1|86933.1|86908.1|86925.3|86900.3|58
1628694040000|2021-08-11 15:00:40|86926|86901|86927.8|86902.8|86928.8|86903.8|86924.8|86899.8|38
1628694050000|2021-08-11 15:00:50|86927.9|86902.9|86934.1|86909.1|86934.9|86909.9|86927.6|86902.6|56
1628694060000|2021-08-11 15:01:00|86934|86909|86934.5|86909.5|86935.7|86910.7|86933.4|86908.4|47
1628694070000|2021-08-11 15:01:10|86934.3|86909.3|86937.7|86912.7|86939|86914|86933.2|86908.2|42
1628694080000|2021-08-11 15:01:20|86937.8|86912.8|86931.9|86906.9|86938.8|86913.8|86931.4|86906.4|40
1628694090000|2021-08-11 15:01:30|86932|86907|86939.1|86914.1|86939.1|86914.1|86932|86907|42
1628694100000|2021-08-11 15:01:40|86940|86915|86942.9|86917.9|86943.3|86918.3|86937.4|86912.4|53
1628694110000|2021-08-11 15:01:50|86942.8|86917.8|86942.3|86917.3|86943|86918|86941.1|86916.1|44
1628694120000|2021-08-11 15:02:00|86942.1|86917.1|86936.2|86911.2|86942.1|86917.1|86934.3|86909.3|45
1628694130000|2021-08-11 15:02:10|86936|86911|86931|86906|86937|86912|86930.5|86905.5|54
1628694140000|2021-08-11 15:02:20|86931.1|86906.1|86933.6|86908.6|86935.2|86910.2|86926.3|86901.3|52
1628694150000|2021-08-11 15:02:30|86934.3|86909.3|86933.6|86908.6|86935.9|86910.9|86931|86906|49
1628694160000|2021-08-11 15:02:40|86935|86910|86934.6|86909.6|86936.7|86911.7|86934.6|86909.6|40
1628694170000|2021-08-11 15:02:50|86935|86910|86936.7|86911.7|86936.7|86911.7|86934.1|86909.1|34
1628694180000|2021-08-11 15:03:00|86937.3|86912.3|86949.6|86924.6|86951.8|86926.8|86937.3|86912.3|58
1628694190000|2021-08-11 15:03:10|86950.1|86925.1|86951.7|86926.7|86956.7|86931.7|86950.1|86925.1|55
1628694200000|2021-08-11 15:03:20|86951.6|86926.6|86951.8|86926.8|86953.4|86928.4|86950.2|86925.2|56
1628694210000|2021-08-11 15:03:30|86952.9|86927.9|86949|86924|86953.1|86928.1|86946.4|86921.4|49
1628694220000|2021-08-11 15:03:40|86949.5|86924.5|86947.9|86922.9|86951.1|86926.1|86947|86922|44
1628694230000|2021-08-11 15:03:50|86948|86923|86947.5|86922.5|86948|86923|86946.1|86921.1|47
1628694240000|2021-08-11 15:04:00|86947.7|86922.7|86946.7|86921.7|86947.7|86922.7|86946.4|86921.4|32
1628694250000|2021-08-11 15:04:10|86946.6|86921.6|86945.7|86920.7|86947.3|86922.3|86944.8|86919.8|38
1628694260000|2021-08-11 15:04:20|86945.5|86920.5|86935.6|86910.6|86945.7|86920.7|86933.5|86908.5|48
1628694270000|2021-08-11 15:04:30|86935.2|86910.2|86933.1|86908.1|86935.2|86910.2|86932.9|86907.9|29
1628694280000|2021-08-11 15:04:40|86933.2|86908.2|86930.5|86905.5|86933.4|86908.4|86930.5|86905.5|29
1628694290000|2021-08-11 15:04:50|86930.4|86905.4|86925.5|86900.5|86930.6|86905.6|86924.6|86899.6|54
1628694300000|2021-08-11 15:05:00|86925.2|86900.2|86930.7|86905.7|86930.9|86905.9|86925.1|86900.1|48
1628694310000|2021-08-11 15:05:10|86930.3|86905.3|86922.9|86897.9|86930.3|86905.3|86922.9|86897.9|44
1628694320000|2021-08-11 15:05:20|86923.1|86898.1|86920.9|86895.9|86923.7|86898.7|86920.2|86895.2|36
1628694330000|2021-08-11 15:05:30|86920.8|86895.8|86917.7|86892.7|86920.8|86895.8|86917.7|86892.7|27
1628694340000|2021-08-11 15:05:40|86917.8|86892.8|86919.6|86894.6|86919.7|86894.7|86917.8|86892.8|30
1628694350000|2021-08-11 15:05:50|86919.7|86894.7|86919.1|86894.1|86919.7|86894.7|86919.1|86894.1|19
1628694360000|2021-08-11 15:06:00|86918.1|86893.1|86918.4|86893.4|86919.2|86894.2|86917.7|86892.7|40
1628694370000|2021-08-11 15:06:10|86918.8|86893.8|86918.7|86893.7|86919.2|86894.2|86916.9|86891.9|37
1628694380000|2021-08-11 15:06:20|86918.5|86893.5|86918.3|86893.3|86919.5|86894.5|86917.6|86892.6|30
1628694390000|2021-08-11 15:06:30|86918.6|86893.6|86918.9|86893.9|86919.3|86894.3|86917.7|86892.7|33
1628694400000|2021-08-11 15:06:40|86918.7|86893.7|86918.7|86893.7|86919.4|86894.4|86918.4|86893.4|19
1628694410000|2021-08-11 15:06:50|86918.9|86893.9|86917.8|86892.8|86918.9|86893.9|86915.6|86890.6|40
1628694420000|2021-08-11 15:07:00|86917.7|86892.7|86919|86894|86921|86896|86917.7|86892.7|39
1628694430000|2021-08-11 15:07:10|86918.9|86893.9|86919.4|86894.4|86919.8|86894.8|86917.8|86892.8|45
1628694440000|2021-08-11 15:07:20|86918.9|86893.9|86918.7|86893.7|86920.6|86895.6|86916.4|86891.4|46
1628694450000|2021-08-11 15:07:30|86918.2|86893.2|86917.9|86892.9|86918.5|86893.5|86917.3|86892.3|34
1628694460000|2021-08-11 15:07:40|86918|86893|86917.3|86892.3|86918.2|86893.2|86917.3|86892.3|30
1628694470000|2021-08-11 15:07:50|86917.4|86892.4|86920|86895|86920.5|86895.5|86917.3|86892.3|26
1628694480000|2021-08-11 15:08:00|86919.5|86894.5|86923.4|86898.4|86923.8|86898.8|86919.5|86894.5|48
1628694490000|2021-08-11 15:08:10|86923.6|86898.6|86922.3|86897.3|86923.6|86898.6|86921.9|86896.9|24
1628694500000|2021-08-11 15:08:20|86922|86897|86917.7|86892.7|86922.7|86897.7|86916.9|86891.9|45
1628694510000|2021-08-11 15:08:30|86917|86892|86912.1|86887.1|86917.5|86892.5|86910.4|86885.4|41
1628694520000|2021-08-11 15:08:40|86911.5|86886.5|86907.3|86882.3|86913.2|86888.2|86907.3|86882.3|36
1628694530000|2021-08-11 15:08:50|86907.5|86882.5|86914.1|86889.1|86915.9|86890.9|86907.4|86882.4|50
1628694540000|2021-08-11 15:09:00|86914.2|86889.2|86913.1|86888.1|86915.1|86890.1|86912.5|86887.5|42
1628694550000|2021-08-11 15:09:10|86913.2|86888.2|86912|86887|86913.8|86888.8|86911.7|86886.7|28
1628694560000|2021-08-11 15:09:20|86911.5|86886.5|86911.7|86886.7|86913.5|86888.5|86911.2|86886.2|36
1628694570000|2021-08-11 15:09:30|86911.6|86886.6|86912.2|86887.2|86912.5|86887.5|86910.2|86885.2|44
1628694580000|2021-08-11 15:09:40|86912.1|86887.1|86911.2|86886.2|86912.3|86887.3|86910.6|86885.6|34
1628694590000|2021-08-11 15:09:50|86911.3|86886.3|86910.5|86885.5|86912.3|86887.3|86909.8|86884.8|32
1628694600000|2021-08-11 15:10:00|86910.4|86885.4|86909.5|86884.5|86910.5|86885.5|86909|86884|41
1628694610000|2021-08-11 15:10:10|86909.4|86884.4|86909.4|86884.4|86910.1|86885.1|86908.9|86883.9|36
1628694620000|2021-08-11 15:10:20|86909.1|86884.1|86914.5|86889.5|86919.8|86894.8|86908.4|86883.4|40
1628694630000|2021-08-11 15:10:30|86915.9|86890.9|86914.8|86889.8|86916.5|86891.5|86914.3|86889.3|47
1628694640000|2021-08-11 15:10:40|86915.2|86890.2|86909|86884|86915.5|86890.5|86906.4|86881.4|46
1628694650000|2021-08-11 15:10:50|86908.6|86883.6|86909.1|86884.1|86910.5|86885.5|86908.2|86883.2|41
1628694660000|2021-08-11 15:11:00|86909.5|86884.5|86916|86891|86918.1|86893.1|86909.5|86884.5|45
1628694670000|2021-08-11 15:11:10|86915.4|86890.4|86916.2|86891.2|86917.3|86892.3|86913.6|86888.6|53
1628694680000|2021-08-11 15:11:20|86915.6|86890.6|86916.7|86891.7|86917.9|86892.9|86913.8|86888.8|45
1628694690000|2021-08-11 15:11:30|86916|86891|86913.6|86888.6|86916.8|86891.8|86912.8|86887.8|41
1628694700000|2021-08-11 15:11:40|86912.8|86887.8|86913.1|86888.1|86915.1|86890.1|86912|86887|32
1628694710000|2021-08-11 15:11:50|86912.9|86887.9|86913.3|86888.3|86913.6|86888.6|86911.6|86886.6|25
1628694720000|2021-08-11 15:12:00|86912.7|86887.7|86914.3|86889.3|86915.5|86890.5|86912.3|86887.3|39
1628694730000|2021-08-11 15:12:10|86914.4|86889.4|86919.3|86894.3|86919.4|86894.4|86913.2|86888.2|46
1628694740000|2021-08-11 15:12:20|86918|86893|86915.5|86890.5|86918.4|86893.4|86915|86890|33
1628694750000|2021-08-11 15:12:30|86916.5|86891.5|86915.9|86890.9|86917|86892|86915.8|86890.8|24
1628694760000|2021-08-11 15:12:40|86916.3|86891.3|86914.1|86889.1|86916.7|86891.7|86913|86888|44
1628694770000|2021-08-11 15:12:50|86914.5|86889.5|86915.6|86890.6|86916.7|86891.7|86912.8|86887.8|37
1628694780000|2021-08-11 15:13:00|86914.3|86889.3|86912.7|86887.7|86917.4|86892.4|86912.7|86887.7|30
1628694790000|2021-08-11 15:13:10|86913.4|86888.4|86914.7|86889.7|86916.7|86891.7|86913.4|86888.4|33
1628694800000|2021-08-11 15:13:20|86914.9|86889.9|86913.8|86888.8|86914.9|86889.9|86912|86887|38
1628694810000|2021-08-11 15:13:30|86914.5|86889.5|86915.2|86890.2|86917.1|86892.1|86913.7|86888.7|44
1628694820000|2021-08-11 15:13:40|86916|86891|86913.9|86888.9|86916|86891|86913.5|86888.5|24
1628694830000|2021-08-11 15:13:50|86913.5|86888.5|86914.7|86889.7|86916|86891|86913.3|86888.3|39
1628694840000|2021-08-11 15:14:00|86915|86890|86909.9|86884.9|86915|86890|86909.8|86884.8|28
1628694850000|2021-08-11 15:14:10|86910.2|86885.2|86910.7|86885.7|86911.2|86886.2|86908.8|86883.8|36
1628694860000|2021-08-11 15:14:20|86910.5|86885.5|86910.6|86885.6|86910.8|86885.8|86909.8|86884.8|30
1628694870000|2021-08-11 15:14:30|86910.5|86885.5|86910.2|86885.2|86910.7|86885.7|86910|86885|23
1628694880000|2021-08-11 15:14:40|86909.8|86884.8|86910.2|86885.2|86910.3|86885.3|86908|86883|26
1628694890000|2021-08-11 15:14:50|86910.6|86885.6|86910.6|86885.6|86911|86886|86909.1|86884.1|26
1628694900000|2021-08-11 15:15:00|86910.1|86885.1|86915.1|86890.1|86916.5|86891.5|86910.1|86885.1|59
1628694910000|2021-08-11 15:15:10|86914.4|86889.4|86917.6|86892.6|86918.3|86893.3|86914.3|86889.3|50
1628694920000|2021-08-11 15:15:20|86917.3|86892.3|86917.5|86892.5|86917.9|86892.9|86915.6|86890.6|38
1628694930000|2021-08-11 15:15:30|86916.9|86891.9|86916.3|86891.3|86920.3|86895.3|86915.5|86890.5|42
1628694940000|2021-08-11 15:15:40|86916.8|86891.8|86919.7|86894.7|86919.7|86894.7|86915.4|86890.4|32
1628694950000|2021-08-11 15:15:50|86919.6|86894.6|86919.1|86894.1|86920.6|86895.6|86917.3|86892.3|37
1628694960000|2021-08-11 15:16:00|86918.9|86893.9|86919.7|86894.7|86921.3|86896.3|86918.4|86893.4|48
1628694970000|2021-08-11 15:16:10|86920.4|86895.4|86923.8|86898.8|86924.9|86899.9|86919.1|86894.1|46
1628694980000|2021-08-11 15:16:20|86924.2|86899.2|86929.6|86904.6|86931.2|86906.2|86923.7|86898.7|35
1628694990000|2021-08-11 15:16:30|86929.4|86904.4|86944.6|86919.6|86946.7|86921.7|86929.4|86904.4|38
1628695000000|2021-08-11 15:16:40|86945.2|86920.2|86944.6|86919.6|86945.8|86920.8|86943.6|86918.6|35
1628695010000|2021-08-11 15:16:50|86944.5|86919.5|86954.5|86929.5|86955|86930|86944.5|86919.5|51
1628695020000|2021-08-11 15:17:00|86954.4|86929.4|86954.4|86929.4|86955.9|86930.9|86954.1|86929.1|28
1628695030000|2021-08-11 15:17:10|86954.3|86929.3|86958.8|86933.8|86959.3|86934.3|86952.6|86927.6|34
1628695040000|2021-08-11 15:17:20|86958.6|86933.6|86962.8|86937.8|86962.8|86937.8|86958.4|86933.4|42
1628695050000|2021-08-11 15:17:30|86962.6|86937.6|86965.5|86940.5|86965.7|86940.7|86961.9|86936.9|41
1628695060000|2021-08-11 15:17:40|86965.3|86940.3|86966.8|86941.8|86969.1|86944.1|86965.1|86940.1|36
1628695070000|2021-08-11 15:17:50|86966.6|86941.6|86967.8|86942.8|86967.8|86942.8|86965.9|86940.9|22
1628695080000|2021-08-11 15:18:00|86967.9|86942.9|86972.3|86947.3|86974.1|86949.1|86967.3|86942.3|57
1628695090000|2021-08-11 15:18:10|86972.1|86947.1|86972.3|86947.3|86972.5|86947.5|86971.4|86946.4|36
1628695100000|2021-08-11 15:18:20|86972.4|86947.4|86976.7|86951.7|86976.7|86951.7|86971.9|86946.9|50
1628695110000|2021-08-11 15:18:30|86976.6|86951.6|86987.7|86962.7|86988.8|86963.8|86976.6|86951.6|55
1628695120000|2021-08-11 15:18:40|86986.8|86961.8|86976.6|86951.6|86987.8|86962.8|86976.2|86951.2|40
1628695130000|2021-08-11 15:18:50|86976.1|86951.1|86979.6|86954.6|86982.3|86957.3|86976.1|86951.1|48
1628695140000|2021-08-11 15:19:00|86979.8|86954.8|86981.4|86956.4|86981.9|86956.9|86978.9|86953.9|38
1628695150000|2021-08-11 15:19:10|86980.6|86955.6|86980.5|86955.5|86981.5|86956.5|86977.6|86952.6|31
1628695160000|2021-08-11 15:19:20|86980.7|86955.7|86977.8|86952.8|86980.7|86955.7|86974.5|86949.5|55
1628695170000|2021-08-11 15:19:30|86976.6|86951.6|86979.6|86954.6|86980.2|86955.2|86974.7|86949.7|52
1628695180000|2021-08-11 15:19:40|86979.4|86954.4|86979.6|86954.6|86981.1|86956.1|86978.9|86953.9|39
1628695190000|2021-08-11 15:19:50|86979.5|86954.5|86984.6|86959.6|86984.6|86959.6|86979.2|86954.2|35
1628695200000|2021-08-11 15:20:00|86984.5|86959.5|86984.1|86959.1|86985.8|86960.8|86982|86957|47
1628695210000|2021-08-11 15:20:10|86983.9|86958.9|86985|86960|86985.5|86960.5|86983.5|86958.5|24
1628695220000|2021-08-11 15:20:20|86984.9|86959.9|86984.6|86959.6|86986.6|86961.6|86984.5|86959.5|32
1628695230000|2021-08-11 15:20:30|86984.5|86959.5|86982.8|86957.8|86985.1|86960.1|86982.8|86957.8|49
1628695240000|2021-08-11 15:20:40|86981.9|86956.9|86979.3|86954.3|86982.5|86957.5|86978.5|86953.5|55
1628695250000|2021-08-11 15:20:50|86979.4|86954.4|86970.3|86945.3|86979.4|86954.4|86968.9|86943.9|57
1628695260000|2021-08-11 15:21:00|86970|86945|86960.5|86935.5|86970|86945|86960.5|86935.5|63
1628695270000|2021-08-11 15:21:10|86960.3|86935.3|86963.6|86938.6|86963.9|86938.9|86959.7|86934.7|46
1628695280000|2021-08-11 15:21:20|86963.5|86938.5|86956.6|86931.6|86964.9|86939.9|86955.8|86930.8|41
1628695290000|2021-08-11 15:21:30|86957.1|86932.1|86957.4|86932.4|86958.1|86933.1|86956.1|86931.1|41
1628695300000|2021-08-11 15:21:40|86957.6|86932.6|86953.2|86928.2|86957.6|86932.6|86953.1|86928.1|40
1628695310000|2021-08-11 15:21:50|86953.4|86928.4|86955.3|86930.3|86956.7|86931.7|86953.2|86928.2|39
1628695320000|2021-08-11 15:22:00|86955.5|86930.5|86955.2|86930.2|86956.2|86931.2|86952.4|86927.4|50
1628695330000|2021-08-11 15:22:10|86955.4|86930.4|86951|86926|86955.6|86930.6|86949.5|86924.5|37
1628695340000|2021-08-11 15:22:20|86950.4|86925.4|86949|86924|86951.2|86926.2|86947.5|86922.5|40
1628695350000|2021-08-11 15:22:30|86948.9|86923.9|86950.7|86925.7|86952.3|86927.3|86948.6|86923.6|33
1628695360000|2021-08-11 15:22:40|86951.2|86926.2|86949.4|86924.4|86951.7|86926.7|86948.3|86923.3|40
1628695370000|2021-08-11 15:22:50|86949.2|86924.2|86947.5|86922.5|86950.1|86925.1|86945|86920|51
1628695380000|2021-08-11 15:23:00|86947.1|86922.1|86947.1|86922.1|86948.4|86923.4|86944.3|86919.3|48
1628695390000|2021-08-11 15:23:10|86947.3|86922.3|86950|86925|86950.3|86925.3|86941.4|86916.4|50
1628695400000|2021-08-11 15:23:20|86949.6|86924.6|86949.8|86924.8|86950.4|86925.4|86948.6|86923.6|31
1628695410000|2021-08-11 15:23:30|86949.7|86924.7|86944.5|86919.5|86949.7|86924.7|86944.3|86919.3|41
1628695420000|2021-08-11 15:23:40|86944.8|86919.8|86947.6|86922.6|86947.6|86922.6|86944.7|86919.7|42
1628695430000|2021-08-11 15:23:50|86948.7|86923.7|86948.9|86923.9|86950.1|86925.1|86948.1|86923.1|33
1628695440000|2021-08-11 15:24:00|86948.6|86923.6|86947.9|86922.9|86949|86924|86947.9|86922.9|29
1628695450000|2021-08-11 15:24:10|86948|86923|86943.6|86918.6|86948.1|86923.1|86939.8|86914.8|51
1628695460000|2021-08-11 15:24:20|86943.7|86918.7|86942.7|86917.7|86944.4|86919.4|86942.7|86917.7|32
1628695470000|2021-08-11 15:24:30|86940.9|86915.9|86938.2|86913.2|86940.9|86915.9|86936.3|86911.3|40
1628695480000|2021-08-11 15:24:40|86937.7|86912.7|86934|86909|86938|86913|86933|86908|35
1628695490000|2021-08-11 15:24:50|86934.2|86909.2|86934.3|86909.3|86935|86910|86933.5|86908.5|25
1628695500000|2021-08-11 15:25:00|86934.7|86909.7|86942.7|86917.7|86942.9|86917.9|86933.9|86908.9|45
1628695510000|2021-08-11 15:25:10|86942.9|86917.9|86942.2|86917.2|86943.2|86918.2|86940.9|86915.9|36
1628695520000|2021-08-11 15:25:20|86942.3|86917.3|86938.9|86913.9|86943.1|86918.1|86937.3|86912.3|46
1628695530000|2021-08-11 15:25:30|86938.8|86913.8|86938.3|86913.3|86939.9|86914.9|86938.2|86913.2|27
1628695540000|2021-08-11 15:25:40|86938.2|86913.2|86941.4|86916.4|86943.8|86918.8|86938.2|86913.2|30
1628695550000|2021-08-11 15:25:50|86941.6|86916.6|86942.9|86917.9|86942.9|86917.9|86941.6|86916.6|28
1628695560000|2021-08-11 15:26:00|86942.6|86917.6|86941.9|86916.9|86943.2|86918.2|86941.9|86916.9|31
1628695570000|2021-08-11 15:26:10|86942.1|86917.1|86937.9|86912.9|86942.6|86917.6|86937.9|86912.9|37
1628695580000|2021-08-11 15:26:20|86938.2|86913.2|86938.5|86913.5|86938.9|86913.9|86937.8|86912.8|32
1628695590000|2021-08-11 15:26:30|86938.6|86913.6|86934.3|86909.3|86938.9|86913.9|86933.1|86908.1|26
1628695600000|2021-08-11 15:26:40|86935.4|86910.4|86935.2|86910.2|86935.4|86910.4|86934.1|86909.1|35
1628695610000|2021-08-11 15:26:50|86935.3|86910.3|86934.6|86909.6|86936.4|86911.4|86934.3|86909.3|34
1628695620000|2021-08-11 15:27:00|86934.4|86909.4|86929.8|86904.8|86935.1|86910.1|86929.5|86904.5|34
1628695630000|2021-08-11 15:27:10|86929.7|86904.7|86931.3|86906.3|86931.7|86906.7|86929.5|86904.5|40
1628695640000|2021-08-11 15:27:20|86931.2|86906.2|86930.2|86905.2|86931.2|86906.2|86929.7|86904.7|19
1628695650000|2021-08-11 15:27:30|86931|86906|86931|86906|86931|86906|86930.2|86905.2|27
1628695660000|2021-08-11 15:27:40|86930.7|86905.7|86926.4|86901.4|86930.8|86905.8|86926.2|86901.2|31
1628695670000|2021-08-11 15:27:50|86926.5|86901.5|86930.9|86905.9|86931.5|86906.5|86926.3|86901.3|38
1628695680000|2021-08-11 15:28:00|86930.5|86905.5|86931.9|86906.9|86932.5|86907.5|86930.2|86905.2|39
1628695690000|2021-08-11 15:28:10|86932.3|86907.3|86929.4|86904.4|86932.3|86907.3|86929|86904|30
1628695700000|2021-08-11 15:28:20|86928.9|86903.9|86928.5|86903.5|86929.6|86904.6|86928.5|86903.5|18
1628695710000|2021-08-11 15:28:30|86928.3|86903.3|86926.4|86901.4|86931.1|86906.1|86926.4|86901.4|36
1628695720000|2021-08-11 15:28:40|86926.7|86901.7|86925.7|86900.7|86928.5|86903.5|86925.2|86900.2|42
1628695730000|2021-08-11 15:28:50|86925.9|86900.9|86929.9|86904.9|86930.2|86905.2|86925.7|86900.7|38
1628695740000|2021-08-11 15:29:00|86929.7|86904.7|86920.6|86895.6|86929.7|86904.7|86920.4|86895.4|42
1628695750000|2021-08-11 15:29:10|86921.3|86896.3|86919.4|86894.4|86921.3|86896.3|86917.5|86892.5|40
1628695760000|2021-08-11 15:29:20|86920.2|86895.2|86923.7|86898.7|86923.7|86898.7|86919.6|86894.6|39
1628695770000|2021-08-11 15:29:30|86923.2|86898.2|86923.8|86898.8|86924|86899|86921.3|86896.3|40
1628695780000|2021-08-11 15:29:40|86923.6|86898.6|86931|86906|86931|86906|86923.3|86898.3|47
1628695790000|2021-08-11 15:29:50|86931.1|86906.1|86934.7|86909.7|86935.6|86910.6|86929.2|86904.2|52
1628695800000|2021-08-11 15:30:00|86935.4|86910.4|86939.9|86914.9|86941|86916|86934.8|86909.8|54
1628695810000|2021-08-11 15:30:10|86939.8|86914.8|86954.6|86929.6|86969.4|86932.2|86939.5|86910.3|66
1628695820000|2021-08-11 15:30:20|86954.8|86929.8|86958.4|86933.4|86969|86933.4|86953|86917.9|60
1628695830000|2021-08-11 15:30:30|86958.9|86933.9|86954.2|86929.2|86967.3|86933.9|86952.8|86917|50
1628695840000|2021-08-11 15:30:40|86953.5|86928.5|86944.7|86919.7|86954.1|86929.1|86944.7|86919.7|43
1628695850000|2021-08-11 15:30:50|86947.2|86922.2|86936|86911|86947.2|86922.2|86936|86911|41
1628695860000|2021-08-11 15:31:00|86936.1|86911.1|86934.6|86909.6|86936.8|86911.8|86934.6|86909.6|33
1628695870000|2021-08-11 15:31:10|86934.7|86909.7|86934.2|86909.2|86934.9|86909.9|86932.8|86907.8|29
1628695880000|2021-08-11 15:31:20|86934|86909|86930.7|86905.7|86934|86909|86930.4|86905.4|33
1628695890000|2021-08-11 15:31:30|86930.6|86905.6|86928.8|86903.8|86932.4|86907.4|86928.8|86903.8|43
1628695900000|2021-08-11 15:31:40|86928|86903|86924.6|86899.6|86928.1|86903.1|86924|86899|41
1628695910000|2021-08-11 15:31:50|86924.9|86899.9|86921|86896|86925.2|86900.2|86920.8|86895.8|35
1628695920000|2021-08-11 15:32:00|86920.2|86895.2|86922.5|86897.5|86922.9|86897.9|86920.2|86895.2|30
1628695930000|2021-08-11 15:32:10|86922.4|86897.4|86927.3|86902.3|86937.2|86903.1|86922.4|86886.4|34
1628695940000|2021-08-11 15:32:20|86927.4|86902.4|86926.5|86901.5|86928.6|86903.6|86925.6|86900.6|41
1628695950000|2021-08-11 15:32:30|86927.7|86902.7|86928.2|86903.2|86929.6|86904.6|86924.3|86899.3|54
1628695960000|2021-08-11 15:32:40|86928.4|86903.4|86929.4|86904.4|86931.2|86906.2|86928.1|86903.1|38
1628695970000|2021-08-11 15:32:50|86930.2|86905.2|86927.8|86902.8|86930.3|86905.3|86927.4|86902.4|39
1628695980000|2021-08-11 15:33:00|86927.9|86902.9|86926|86901|86930.8|86905.8|86926|86901|43
1628695990000|2021-08-11 15:33:10|86926.2|86901.2|86924.7|86899.7|86926.7|86901.7|86924.2|86899.2|38
1628696000000|2021-08-11 15:33:20|86925.2|86900.2|86918.6|86893.6|86925.5|86900.5|86918.6|86893.6|44
1628696010000|2021-08-11 15:33:30|86919|86894|86923.9|86898.9|86925.6|86900.6|86918.4|86893.4|53
1628696020000|2021-08-11 15:33:40|86924|86899|86927.4|86902.4|86929.2|86904.2|86923.7|86898.7|39
1628696030000|2021-08-11 15:33:50|86927.7|86902.7|86926.7|86901.7|86928.4|86903.4|86926.1|86901.1|28
1628696040000|2021-08-11 15:34:00|86927.1|86902.1|86923.2|86898.2|86927.1|86902.1|86921.5|86896.5|38
1628696050000|2021-08-11 15:34:10|86923.5|86898.5|86921.7|86896.7|86924|86899|86921.6|86896.6|32
1628696060000|2021-08-11 15:34:20|86921.9|86896.9|86921.2|86896.2|86922.5|86897.5|86920.1|86895.1|43
1628696070000|2021-08-11 15:34:30|86921.4|86896.4|86925.4|86900.4|86926|86901|86920.6|86895.6|40
1628696080000|2021-08-11 15:34:40|86925.1|86900.1|86923.4|86898.4|86925.5|86900.5|86920.6|86895.6|50
1628696090000|2021-08-11 15:34:50|86923.2|86898.2|86922.4|86897.4|86923.2|86898.2|86921.5|86896.5|44
1628696100000|2021-08-11 15:35:00|86921.9|86896.9|86921.9|86896.9|86923.7|86898.7|86921.5|86896.5|49
1628696110000|2021-08-11 15:35:10|86922.1|86897.1|86921.8|86896.8|86923.3|86898.3|86921|86896|48
1628696120000|2021-08-11 15:35:20|86922.2|86897.2|86922.3|86897.3|86922.7|86897.7|86921.4|86896.4|36
1628696130000|2021-08-11 15:35:30|86922.4|86897.4|86923.5|86898.5|86923.5|86898.5|86921.5|86896.5|34
1628696140000|2021-08-11 15:35:40|86923.7|86898.7|86926.7|86901.7|86928.8|86903.8|86923.5|86898.5|49
1628696150000|2021-08-11 15:35:50|86926.6|86901.6|86927.2|86902.2|86928.1|86903.1|86926.1|86901.1|34
1628696160000|2021-08-11 15:36:00|86927.1|86902.1|86924.6|86899.6|86927.1|86902.1|86924.5|86899.5|41
1628696170000|2021-08-11 15:36:10|86925.2|86900.2|86921.1|86896.1|86925.7|86900.7|86921.1|86896.1|40
1628696180000|2021-08-11 15:36:20|86921.6|86896.6|86921.7|86896.7|86923.3|86898.3|86921.5|86896.5|23
1628696190000|2021-08-11 15:36:30|86921.9|86896.9|86921.5|86896.5|86924|86899|86921|86896|32
1628696200000|2021-08-11 15:36:40|86921.6|86896.6|86926.1|86901.1|86926.1|86901.1|86921.3|86896.3|40
1628696210000|2021-08-11 15:36:50|86926.5|86901.5|86922.3|86897.3|86926.5|86901.5|86921.8|86896.8|32
1628696220000|2021-08-11 15:37:00|86922.6|86897.6|86915.1|86890.1|86922.9|86897.9|86915.1|86890.1|38
1628696230000|2021-08-11 15:37:10|86915.9|86890.9|86916.4|86891.4|86917.6|86892.6|86915.6|86890.6|31
1628696240000|2021-08-11 15:37:20|86916.2|86891.2|86916.3|86891.3|86916.9|86891.9|86915.7|86890.7|25
1628696250000|2021-08-11 15:37:30|86916.4|86891.4|86917.9|86892.9|86917.9|86892.9|86915.2|86890.2|37
1628696260000|2021-08-11 15:37:40|86919.5|86894.5|86920.3|86895.3|86920.3|86895.3|86918.1|86893.1|29
1628696270000|2021-08-11 15:37:50|86919.7|86894.7|86917.7|86892.7|86919.7|86894.7|86917.7|86892.7|25
1628696280000|2021-08-11 15:38:00|86917.2|86892.2|86918.6|86893.6|86919.4|86894.4|86916.7|86891.7|25
1628696290000|2021-08-11 15:38:10|86918.7|86893.7|86917.2|86892.2|86918.9|86893.9|86917|86892|33
1628696300000|2021-08-11 15:38:20|86917.5|86892.5|86917|86892|86918.1|86893.1|86915.3|86890.3|29
1628696310000|2021-08-11 15:38:30|86917.3|86892.3|86917.5|86892.5|86918|86893|86916|86891|31
1628696320000|2021-08-11 15:38:40|86917.3|86892.3|86920.6|86895.6|86921.6|86896.6|86917.3|86892.3|37
1628696330000|2021-08-11 15:38:50|86920.5|86895.5|86927.6|86902.6|86927.8|86902.8|86920.2|86895.2|39
1628696340000|2021-08-11 15:39:00|86927.5|86902.5|86927.2|86902.2|86928.7|86903.7|86925.9|86900.9|33
1628696350000|2021-08-11 15:39:10|86927.1|86902.1|86924.5|86899.5|86927.4|86902.4|86922.7|86897.7|31
1628696360000|2021-08-11 15:39:20|86923.7|86898.7|86924.7|86899.7|86925.5|86900.5|86923.7|86898.7|31
1628696370000|2021-08-11 15:39:30|86924.9|86899.9|86927.1|86902.1|86929.1|86904.1|86924.6|86899.6|34
1628696380000|2021-08-11 15:39:40|86927.2|86902.2|86925.8|86900.8|86927.9|86902.9|86924.5|86899.5|33
1628696390000|2021-08-11 15:39:50|86925.9|86900.9|86928.8|86903.8|86928.8|86903.8|86925.2|86900.2|40
1628696400000|2021-08-11 15:40:00|86928.9|86903.9|86920.8|86895.8|86928.9|86903.9|86920.3|86895.3|56
1628696410000|2021-08-11 15:40:10|86920.7|86895.7|86922.8|86897.8|86923.5|86898.5|86918.8|86893.8|41
1628696420000|2021-08-11 15:40:20|86922.1|86897.1|86921.8|86896.8|86923.7|86898.7|86921.3|86896.3|37
1628696430000|2021-08-11 15:40:30|86921.7|86896.7|86922.1|86897.1|86922.5|86897.5|86921.4|86896.4|33
1628696440000|2021-08-11 15:40:40|86922|86897|86923.6|86898.6|86925.6|86900.6|86922|86897|33
1628696450000|2021-08-11 15:40:50|86923|86898|86923.1|86898.1|86923.7|86898.7|86921.7|86896.7|41
1628696460000|2021-08-11 15:41:00|86923.3|86898.3|86922.8|86897.8|86923.3|86898.3|86921.4|86896.4|29
1628696470000|2021-08-11 15:41:10|86922.7|86897.7|86923.9|86898.9|86923.9|86898.9|86922.3|86897.3|22
1628696480000|2021-08-11 15:41:20|86923.4|86898.4|86924.5|86899.5|86925.5|86900.5|86922.2|86897.2|34
1628696490000|2021-08-11 15:41:30|86926.6|86901.6|86931|86906|86931.3|86906.3|86925.6|86900.6|49
1628696500000|2021-08-11 15:41:40|86931.1|86906.1|86934.8|86909.8|86935.4|86910.4|86930.8|86905.8|42
1628696510000|2021-08-11 15:41:50|86935.5|86910.5|86944.2|86919.2|86946.7|86921.7|86934.7|86909.7|51
1628696520000|2021-08-11 15:42:00|86944.8|86919.8|86946.9|86921.9|86947.6|86922.6|86943.7|86918.7|36
1628696530000|2021-08-11 15:42:10|86947|86922|86945.2|86920.2|86949.5|86924.5|86945|86920|40
1628696540000|2021-08-11 15:42:20|86945.4|86920.4|86944.7|86919.7|86946.4|86921.4|86943.6|86918.6|26
1628696550000|2021-08-11 15:42:30|86943.4|86918.4|86941.2|86916.2|86944.9|86919.9|86940.4|86915.4|42
1628696560000|2021-08-11 15:42:40|86941.3|86916.3|86937.7|86912.7|86941.7|86916.7|86935.9|86910.9|47
1628696570000|2021-08-11 15:42:50|86936.8|86911.8|86938|86913|86938.6|86913.6|86936.2|86911.2|28
1628696580000|2021-08-11 15:43:00|86937.5|86912.5|86934.1|86909.1|86937.5|86912.5|86930|86905|46
1628696590000|2021-08-11 15:43:10|86933.8|86908.8|86934.3|86909.3|86934.8|86909.8|86933|86908|31
1628696600000|2021-08-11 15:43:20|86934.6|86909.6|86929.7|86904.7|86934.6|86909.6|86929.3|86904.3|48
1628696610000|2021-08-11 15:43:30|86930.4|86905.4|86932.8|86907.8|86933|86908|86930.3|86905.3|28
1628696620000|2021-08-11 15:43:40|86932.1|86907.1|86933|86908|86933.1|86908.1|86928.2|86903.2|47
1628696630000|2021-08-11 15:43:50|86932.6|86907.6|86935.1|86910.1|86935.1|86910.1|86932.1|86907.1|43
1628696640000|2021-08-11 15:44:00|86934.8|86909.8|86930.1|86905.1|86935.1|86910.1|86930|86905|44
1628696650000|2021-08-11 15:44:10|86930.6|86905.6|86930.4|86905.4|86931.1|86906.1|86929.8|86904.8|33
1628696660000|2021-08-11 15:44:20|86930.5|86905.5|86933.2|86908.2|86936.4|86911.4|86930.2|86905.2|36
1628696670000|2021-08-11 15:44:30|86933.1|86908.1|86933.4|86908.4|86934.2|86909.2|86931.9|86906.9|34
1628696680000|2021-08-11 15:44:40|86933.5|86908.5|86933.5|86908.5|86933.8|86908.8|86933.2|86908.2|24
1628696690000|2021-08-11 15:44:50|86933.4|86908.4|86934.5|86909.5|86935.2|86910.2|86933.4|86908.4|32
1628696700000|2021-08-11 15:45:00|86934.2|86909.2|86930.6|86905.6|86934.2|86909.2|86930.1|86905.1|43
1628696710000|2021-08-11 15:45:10|86930.4|86905.4|86930|86905|86930.8|86905.8|86929.9|86904.9|22
1628696720000|2021-08-11 15:45:20|86930.4|86905.4|86924.5|86899.5|86930.4|86905.4|86924.5|86899.5|41
1628696730000|2021-08-11 15:45:30|86924.4|86899.4|86923.7|86898.7|86924.9|86899.9|86919.8|86894.8|32
1628696740000|2021-08-11 15:45:40|86924|86899|86925.2|86900.2|86925.6|86900.6|86922.8|86897.8|36
1628696750000|2021-08-11 15:45:50|86924.9|86899.9|86925.1|86900.1|86926.4|86901.4|86924.9|86899.9|31
1628696760000|2021-08-11 15:46:00|86923.6|86898.6|86922.4|86897.4|86924.2|86899.2|86922.4|86897.4|36
1628696770000|2021-08-11 15:46:10|86922.6|86897.6|86922|86897|86922.6|86897.6|86920.9|86895.9|30
1628696780000|2021-08-11 15:46:20|86922.1|86897.1|86922.2|86897.2|86922.7|86897.7|86920.9|86895.9|35
1628696790000|2021-08-11 15:46:30|86921.6|86896.6|86922.8|86897.8|86922.8|86897.8|86921.3|86896.3|39
1628696800000|2021-08-11 15:46:40|86922.7|86897.7|86921.2|86896.2|86924.2|86899.2|86921.2|86896.2|34
1628696810000|2021-08-11 15:46:50|86921.3|86896.3|86921.9|86896.9|86922.4|86897.4|86921.1|86896.1|39
1628696820000|2021-08-11 15:47:00|86921.7|86896.7|86923.1|86898.1|86923.1|86898.1|86921.4|86896.4|39
1628696830000|2021-08-11 15:47:10|86922.6|86897.6|86922.3|86897.3|86924.7|86899.7|86922|86897|41
1628696840000|2021-08-11 15:47:20|86922.9|86897.9|86927.6|86902.6|86927.6|86902.6|86921.9|86896.9|36
1628696850000|2021-08-11 15:47:30|86928|86903|86927.2|86902.2|86929.9|86904.9|86926.6|86901.6|38
1628696860000|2021-08-11 15:47:40|86926.9|86901.9|86923.6|86898.6|86927.6|86902.6|86923.6|86898.6|30
1628696870000|2021-08-11 15:47:50|86924.2|86899.2|86925.6|86900.6|86926|86901|86923.7|86898.7|28
1628696880000|2021-08-11 15:48:00|86925.4|86900.4|86925|86900|86925.7|86900.7|86924.8|86899.8|21
1628696890000|2021-08-11 15:48:10|86924.8|86899.8|86924.1|86899.1|86925.1|86900.1|86924.1|86899.1|18
1628696900000|2021-08-11 15:48:20|86924.2|86899.2|86924.1|86899.1|86925|86900|86924.1|86899.1|20
1628696910000|2021-08-11 15:48:30|86924.3|86899.3|86923.1|86898.1|86924.6|86899.6|86922.6|86897.6|31
1628696920000|2021-08-11 15:48:40|86922.9|86897.9|86925.3|86900.3|86927.5|86902.5|86922.3|86897.3|33
1628696930000|2021-08-11 15:48:50|86925.1|86900.1|86923.6|86898.6|86925.1|86900.1|86922.3|86897.3|36
1628696940000|2021-08-11 15:49:00|86923.5|86898.5|86924|86899|86924.3|86899.3|86923.2|86898.2|23
1628696950000|2021-08-11 15:49:10|86923.9|86898.9|86922.4|86897.4|86923.9|86898.9|86922.4|86897.4|27
1628696960000|2021-08-11 15:49:20|86922.6|86897.6|86919.5|86894.5|86922.7|86897.7|86918.3|86893.3|43
1628696970000|2021-08-11 15:49:30|86919.3|86894.3|86924.3|86899.3|86924.5|86899.5|86919.1|86894.1|42
1628696980000|2021-08-11 15:49:40|86924.4|86899.4|86923.1|86898.1|86924.6|86899.6|86923.1|86898.1|22
1628696990000|2021-08-11 15:49:50|86922.8|86897.8|86923.1|86898.1|86923.9|86898.9|86921.7|86896.7|40
1628697000000|2021-08-11 15:50:00|86922.6|86897.6|86924|86899|86924.1|86899.1|86922.6|86897.6|26
1628697010000|2021-08-11 15:50:10|86924.1|86899.1|86925.6|86900.6|86926.3|86901.3|86924|86899|41
1628697020000|2021-08-11 15:50:20|86925.8|86900.8|86926|86901|86926|86901|86923.9|86898.9|25
1628697030000|2021-08-11 15:50:30|86926.4|86901.4|86925.6|86900.6|86927.4|86902.4|86924.6|86899.6|38
1628697040000|2021-08-11 15:50:40|86925.7|86900.7|86922.4|86897.4|86925.7|86900.7|86922.4|86897.4|29
1628697050000|2021-08-11 15:50:50|86922.3|86897.3|86919.4|86894.4|86922.9|86897.9|86919.3|86894.3|45
1628697060000|2021-08-11 15:51:00|86919.8|86894.8|86919.7|86894.7|86921.2|86896.2|86919|86894|36
1628697070000|2021-08-11 15:51:10|86919.9|86894.9|86919.9|86894.9|86920.2|86895.2|86919.3|86894.3|22
1628697080000|2021-08-11 15:51:20|86920|86895|86921.9|86896.9|86923.8|86898.8|86920|86895|29
1628697090000|2021-08-11 15:51:30|86922.5|86897.5|86920.4|86895.4|86922.5|86897.5|86919.9|86894.9|40
1628697100000|2021-08-11 15:51:40|86920.7|86895.7|86920.2|86895.2|86920.9|86895.9|86919.7|86894.7|17
1628697110000|2021-08-11 15:51:50|86920.5|86895.5|86919.9|86894.9|86921.1|86896.1|86919.5|86894.5|23
1628697120000|2021-08-11 15:52:00|86919.7|86894.7|86920.7|86895.7|86922.4|86897.4|86919.2|86894.2|48
1628697130000|2021-08-11 15:52:10|86920.5|86895.5|86920.5|86895.5|86922|86897|86919.4|86894.4|47
1628697140000|2021-08-11 15:52:20|86920|86895|86917.5|86892.5|86920.7|86895.7|86917.5|86892.5|29
1628697150000|2021-08-11 15:52:30|86918.1|86893.1|86912.2|86887.2|86918.9|86893.9|86912.2|86887.2|36
1628697160000|2021-08-11 15:52:40|86912|86887|86911.9|86886.9|86912.4|86887.4|86910.9|86885.9|36
1628697170000|2021-08-11 15:52:50|86911.8|86886.8|86912.2|86887.2|86912.6|86887.6|86911|86886|32
1628697180000|2021-08-11 15:53:00|86911.9|86886.9|86910.9|86885.9|86912|86887|86910.7|86885.7|23
1628697190000|2021-08-11 15:53:10|86910.8|86885.8|86908.4|86883.4|86911.1|86886.1|86908.1|86883.1|33
1628697200000|2021-08-11 15:53:20|86908.5|86883.5|86909|86884|86909.2|86884.2|86907.6|86882.6|30
1628697210000|2021-08-11 15:53:30|86909.4|86884.4|86906.8|86881.8|86909.5|86884.5|86905.2|86880.2|35
1628697220000|2021-08-11 15:53:40|86908.1|86883.1|86907|86882|86908.1|86883.1|86906.7|86881.7|44
1628697230000|2021-08-11 15:53:50|86906.4|86881.4|86907.1|86882.1|86907.7|86882.7|86906.1|86881.1|28
1628697240000|2021-08-11 15:54:00|86907|86882|86907.6|86882.6|86908.5|86883.5|86907|86882|31
1628697250000|2021-08-11 15:54:10|86907.5|86882.5|86908|86883|86908.5|86883.5|86906.6|86881.6|26
1628697260000|2021-08-11 15:54:20|86908.3|86883.3|86908.9|86883.9|86909.8|86884.8|86907.7|86882.7|36
1628697270000|2021-08-11 15:54:30|86908.6|86883.6|86911.9|86886.9|86913.7|86888.7|86907.8|86882.8|39
1628697280000|2021-08-11 15:54:40|86911.7|86886.7|86912.2|86887.2|86913.5|86888.5|86911.1|86886.1|31
1628697290000|2021-08-11 15:54:50|86912.4|86887.4|86915.4|86890.4|86915.8|86890.8|86911.7|86886.7|34
1628697300000|2021-08-11 15:55:00|86915|86890|86918.4|86893.4|86918.5|86893.5|86913.7|86888.7|29
1628697310000|2021-08-11 15:55:10|86918.3|86893.3|86917.4|86892.4|86918.3|86893.3|86917.1|86892.1|17
1628697320000|2021-08-11 15:55:20|86917.8|86892.8|86918|86893|86918.8|86893.8|86917.2|86892.2|23
1628697330000|2021-08-11 15:55:30|86918.1|86893.1|86924.1|86899.1|86924.8|86899.8|86917.2|86892.2|36
1628697340000|2021-08-11 15:55:40|86924.5|86899.5|86919.2|86894.2|86924.5|86899.5|86918.8|86893.8|38
1628697350000|2021-08-11 15:55:50|86918.8|86893.8|86919|86894|86919.4|86894.4|86918.2|86893.2|30
1628697360000|2021-08-11 15:56:00|86919.2|86894.2|86919.4|86894.4|86919.7|86894.7|86918.2|86893.2|26
1628697370000|2021-08-11 15:56:10|86919.2|86894.2|86919.4|86894.4|86919.4|86894.4|86917.5|86892.5|27
1628697380000|2021-08-11 15:56:20|86919.6|86894.6|86919.4|86894.4|86920|86895|86919.3|86894.3|16
1628697390000|2021-08-11 15:56:30|86919.3|86894.3|86922.4|86897.4|86922.4|86897.4|86919.1|86894.1|35
1628697400000|2021-08-11 15:56:40|86922.6|86897.6|86916.4|86891.4|86923.4|86898.4|86914.6|86889.6|37
1628697410000|2021-08-11 15:56:50|86916.6|86891.6|86916.3|86891.3|86917.6|86892.6|86915.6|86890.6|32
1628697420000|2021-08-11 15:57:00|86916.2|86891.2|86917.3|86892.3|86917.5|86892.5|86916.2|86891.2|23
1628697430000|2021-08-11 15:57:10|86917.4|86892.4|86919.9|86894.9|86920.7|86895.7|86916.9|86891.9|40
1628697440000|2021-08-11 15:57:20|86919.4|86894.4|86919.5|86894.5|86920.4|86895.4|86919.2|86894.2|20
1628697450000|2021-08-11 15:57:30|86919.3|86894.3|86919.8|86894.8|86920.6|86895.6|86919.3|86894.3|20
1628697460000|2021-08-11 15:57:40|86919.7|86894.7|86924|86899|86924|86899|86919.7|86894.7|34
1628697470000|2021-08-11 15:57:50|86924.2|86899.2|86922.6|86897.6|86924.4|86899.4|86918.6|86893.6|45
1628697480000|2021-08-11 15:58:00|86922.7|86897.7|86922.1|86897.1|86923.5|86898.5|86921.7|86896.7|34
1628697490000|2021-08-11 15:58:10|86922|86897|86924.8|86899.8|86925.5|86900.5|86921.9|86896.9|36
1628697500000|2021-08-11 15:58:20|86925.4|86900.4|86924|86899|86928.7|86903.7|86924|86899|40
1628697510000|2021-08-11 15:58:30|86924.2|86899.2|86927.1|86902.1|86928|86903|86924.2|86899.2|43
1628697520000|2021-08-11 15:58:40|86926.9|86901.9|86928.5|86903.5|86928.5|86903.5|86926.6|86901.6|24
1628697530000|2021-08-11 15:58:50|86927.7|86902.7|86928.2|86903.2|86928.4|86903.4|86927.4|86902.4|33
1628697540000|2021-08-11 15:59:00|86928.6|86903.6|86927.9|86902.9|86930.7|86905.7|86927.9|86902.9|26
1628697550000|2021-08-11 15:59:10|86928.1|86903.1|86935.5|86910.5|86936.1|86911.1|86928.1|86903.1|38
1628697560000|2021-08-11 15:59:20|86935.6|86910.6|86935.3|86910.3|86937|86912|86934.4|86909.4|38
1628697570000|2021-08-11 15:59:30|86935.5|86910.5|86935.7|86910.7|86936.6|86911.6|86935.1|86910.1|35
1628697580000|2021-08-11 15:59:40|86935.5|86910.5|86935.1|86910.1|86936.4|86911.4|86935.1|86910.1|23
1628697590000|2021-08-11 15:59:50|86935.6|86910.6|86931.8|86906.8|86935.7|86910.7|86931.3|86906.3|41
1628697600000|2021-08-11 16:00:00|86931.7|86906.7|86929.9|86904.9|86932.2|86907.2|86928.3|86903.3|47
1628697610000|2021-08-11 16:00:10|86929.8|86904.8|86932.6|86907.6|86932.9|86907.9|86929|86904|41
1628697620000|2021-08-11 16:00:20|86932.5|86907.5|86932.8|86907.8|86933.1|86908.1|86932.2|86907.2|23
1628697630000|2021-08-11 16:00:30|86932.9|86907.9|86928.6|86903.6|86933.6|86908.6|86926.9|86901.9|47
1628697640000|2021-08-11 16:00:40|86928.3|86903.3|86930.2|86905.2|86930.2|86905.2|86927.6|86902.6|46
1628697650000|2021-08-11 16:00:50|86930.3|86905.3|86934.1|86909.1|86934.6|86909.6|86929.2|86904.2|54
1628697660000|2021-08-11 16:01:00|86933.8|86908.8|86934.7|86909.7|86935.5|86910.5|86933.6|86908.6|25
1628697670000|2021-08-11 16:01:10|86935.1|86910.1|86934.3|86909.3|86935.5|86910.5|86931.6|86906.6|51
1628697680000|2021-08-11 16:01:20|86934|86909|86936.7|86911.7|86937|86912|86933.2|86908.2|51
1628697690000|2021-08-11 16:01:30|86937.1|86912.1|86937.1|86912.1|86937.7|86912.7|86936.4|86911.4|40
1628697700000|2021-08-11 16:01:40|86936.7|86911.7|86937.1|86912.1|86938.5|86913.5|86935.8|86910.8|52
1628697710000|2021-08-11 16:01:50|86937.3|86912.3|86940|86915|86940.8|86915.8|86936.6|86911.6|40
1628697720000|2021-08-11 16:02:00|86940.6|86915.6|86939.6|86914.6|86957.9|86918.7|86938|86900.5|64
1628697730000|2021-08-11 16:02:10|86939.5|86914.5|86938.8|86913.8|86940.4|86915.4|86936.2|86911.2|53
1628697740000|2021-08-11 16:02:20|86938.6|86913.6|86942.7|86917.7|86943|86918|86938.1|86913.1|49
1628697750000|2021-08-11 16:02:30|86942.3|86917.3|86944.9|86919.9|86945.7|86920.7|86940.9|86915.9|40
1628697760000|2021-08-11 16:02:40|86946|86921|86944|86919|86946.4|86921.4|86943.9|86918.9|31
1628697770000|2021-08-11 16:02:50|86944.8|86919.8|86944.5|86919.5|86946.3|86921.3|86944.3|86919.3|23
1628697780000|2021-08-11 16:03:00|86944.4|86919.4|86938|86913|86944.5|86919.5|86938|86913|48
1628697790000|2021-08-11 16:03:10|86937.4|86912.4|86938.5|86913.5|86938.8|86913.8|86935.8|86910.8|54
1628697800000|2021-08-11 16:03:20|86938.6|86913.6|86938.5|86913.5|86939.5|86914.5|86938.5|86913.5|31
1628697810000|2021-08-11 16:03:30|86938.6|86913.6|86937.2|86912.2|86947.8|86913.9|86936.7|86897.8|46
1628697820000|2021-08-11 16:03:40|86937.8|86912.8|86938.5|86913.5|86939.8|86914.8|86937.5|86912.5|44
1628697830000|2021-08-11 16:03:50|86938.9|86913.9|86936|86911|86938.9|86913.9|86936|86911|32
1628697840000|2021-08-11 16:04:00|86936.1|86911.1|86936.6|86911.6|86936.9|86911.9|86935.7|86910.7|30
1628697850000|2021-08-11 16:04:10|86936.3|86911.3|86936.2|86911.2|86937.1|86912.1|86935.7|86910.7|33
1628697860000|2021-08-11 16:04:20|86936.3|86911.3|86937|86912|86937.2|86912.2|86935.7|86910.7|33
1628697870000|2021-08-11 16:04:30|86937.1|86912.1|86935.4|86910.4|86937.1|86912.1|86935.3|86910.3|34
1628697880000|2021-08-11 16:04:40|86935.7|86910.7|86940.5|86915.5|86940.5|86915.5|86935.7|86910.7|40
1628697890000|2021-08-11 16:04:50|86941.5|86916.5|86939.7|86914.7|86942.3|86917.3|86939.6|86914.6|28
1628697900000|2021-08-11 16:05:00|86939.8|86914.8|86937.9|86912.9|86940.2|86915.2|86936.7|86911.7|37
1628697910000|2021-08-11 16:05:10|86938|86913|86934.5|86909.5|86938|86913|86934.4|86909.4|42
1628697920000|2021-08-11 16:05:20|86934.3|86909.3|86935.9|86910.9|86936|86911|86933.9|86908.9|28
1628697930000|2021-08-11 16:05:30|86935.8|86910.8|86936.2|86911.2|86936.6|86911.6|86935.2|86910.2|23
1628697940000|2021-08-11 16:05:40|86936.1|86911.1|86948.2|86898.2|86948.8|86911.3|86934.4|86896.8|28
1628697950000|2021-08-11 16:05:50|86948.5|86898.5|86935.8|86910.8|86949.3|86910.8|86935.2|86898|32
1628697960000|2021-08-11 16:06:00|86935.9|86910.9|86933.9|86908.9|86946.5|86911.2|86932.5|86896.4|37
1628697970000|2021-08-11 16:06:10|86933.8|86908.8|86934.7|86909.7|86935.1|86910.1|86933.5|86908.5|23
1628697980000|2021-08-11 16:06:20|86934.8|86909.8|86933.6|86908.6|86934.8|86909.8|86933.4|86908.4|24
1628697990000|2021-08-11 16:06:30|86933.5|86908.5|86934.5|86909.5|86934.7|86909.7|86933.5|86908.5|24
1628698000000|2021-08-11 16:06:40|86934.2|86909.2|86935.1|86910.1|86949.8|86911.9|86934.1|86898.4|40
1628698010000|2021-08-11 16:06:50|86934.7|86909.7|86932.4|86907.4|86934.7|86909.7|86932.4|86907.4|34
1628698020000|2021-08-11 16:07:00|86932.3|86907.3|86936.8|86911.8|86937.1|86912.1|86932.3|86907.3|46
1628698030000|2021-08-11 16:07:10|86936.6|86911.6|86937.8|86912.8|86938.1|86913.1|86935.6|86910.6|33
1628698040000|2021-08-11 16:07:20|86937.9|86912.9|86938|86913|86938.6|86913.6|86937.7|86912.7|26
1628698050000|2021-08-11 16:07:30|86938.2|86913.2|86938|86913|86938.6|86913.6|86937.3|86912.3|31
1628698060000|2021-08-11 16:07:40|86938.2|86913.2|86938.2|86913.2|86938.6|86913.6|86937.2|86912.2|31
1628698070000|2021-08-11 16:07:50|86938.3|86913.3|86938.5|86913.5|86939.4|86914.4|86937.2|86912.2|28
1628698080000|2021-08-11 16:08:00|86938.4|86913.4|86938.8|86913.8|86939|86914|86938|86913|22
1628698090000|2021-08-11 16:08:10|86938.9|86913.9|86938.1|86913.1|86939.4|86914.4|86938.1|86913.1|27
1628698100000|2021-08-11 16:08:20|86939.1|86914.1|86942.9|86917.9|86943.8|86918.8|86938.4|86913.4|34
1628698110000|2021-08-11 16:08:30|86943.8|86918.8|86943.2|86918.2|86944.2|86919.2|86942.7|86917.7|23
1628698120000|2021-08-11 16:08:40|86942.9|86917.9|86943.1|86918.1|86943.3|86918.3|86942.2|86917.2|31
1628698130000|2021-08-11 16:08:50|86942.9|86917.9|86944|86919|86944.5|86919.5|86941.2|86916.2|44
1628698140000|2021-08-11 16:09:00|86943.9|86918.9|86947.4|86922.4|86947.4|86922.4|86942.1|86917.1|38
1628698150000|2021-08-11 16:09:10|86947.2|86922.2|86945.4|86920.4|86948.4|86923.4|86945.4|86920.4|46
1628698160000|2021-08-11 16:09:20|86944.8|86919.8|86946.2|86921.2|86946.3|86921.3|86944.6|86919.6|35
1628698170000|2021-08-11 16:09:30|86946.3|86921.3|86946.7|86921.7|86946.7|86921.7|86945.3|86920.3|21
1628698180000|2021-08-11 16:09:40|86946.5|86921.5|86940.5|86915.5|86946.9|86921.9|86940.2|86915.2|34
1628698190000|2021-08-11 16:09:50|86940.4|86915.4|86940.4|86915.4|86941.4|86916.4|86939|86914|35
1628698200000|2021-08-11 16:10:00|86940.3|86915.3|86941.9|86916.9|86942.3|86917.3|86940.3|86915.3|35
1628698210000|2021-08-11 16:10:10|86941.7|86916.7|86941.5|86916.5|86941.7|86916.7|86939.1|86914.1|31
1628698220000|2021-08-11 16:10:20|86941.6|86916.6|86941.6|86916.6|86941.9|86916.9|86941.1|86916.1|20
1628698230000|2021-08-11 16:10:30|86941.5|86916.5|86940.2|86915.2|86941.9|86916.9|86939.6|86914.6|31
1628698240000|2021-08-11 16:10:40|86940|86915|86940.9|86915.9|86941.2|86916.2|86939.9|86914.9|16
1628698250000|2021-08-11 16:10:50|86940.5|86915.5|86942.5|86917.5|86943.1|86918.1|86939.2|86914.2|36
1628698260000|2021-08-11 16:11:00|86942.4|86917.4|86945|86920|86945.8|86920.8|86942.4|86917.4|41
1628698270000|2021-08-11 16:11:10|86941.7|86916.7|86940.1|86915.1|86941.7|86916.7|86936.5|86911.5|38
1628698280000|2021-08-11 16:11:20|86940.4|86915.4|86940.9|86915.9|86941|86916|86939.3|86914.3|25
1628698290000|2021-08-11 16:11:30|86939.9|86914.9|86938.1|86913.1|86939.9|86914.9|86937.5|86912.5|27
1628698300000|2021-08-11 16:11:40|86937.8|86912.8|86935.9|86910.9|86938.3|86913.3|86935.2|86910.2|31
1628698310000|2021-08-11 16:11:50|86935.7|86910.7|86929.1|86904.1|86935.7|86910.7|86928.1|86903.1|43
1628698320000|2021-08-11 16:12:00|86928.8|86903.8|86940.8|86890.8|86942.3|86904.9|86928.2|86890.8|28
1628698330000|2021-08-11 16:12:10|86940.7|86890.7|86941.4|86891.4|86942|86904.5|86928.1|86890.7|28
1628698340000|2021-08-11 16:12:20|86941.5|86891.5|86942.2|86892.2|86942.9|86892.9|86941.2|86891.2|36
1628698350000|2021-08-11 16:12:30|86942.4|86892.4|86942.1|86892.1|86942.9|86892.9|86941.9|86891.9|24
1628698360000|2021-08-11 16:12:40|86942.2|86892.2|86942.1|86892.1|86944.1|86894.1|86942|86892|35
1628698370000|2021-08-11 16:12:50|86942.7|86892.7|86941.1|86891.1|86942.7|86892.7|86940.1|86890.1|24
1628698380000|2021-08-11 16:13:00|86940.6|86890.6|86941.7|86891.7|86943.1|86893.1|86938.1|86888.1|45
1628698390000|2021-08-11 16:13:10|86941.4|86891.4|86942.1|86892.1|86943|86893|86941.4|86891.4|27
1628698400000|2021-08-11 16:13:20|86942.3|86892.3|86941.5|86891.5|86942.6|86892.6|86941.2|86891.2|24
1628698410000|2021-08-11 16:13:30|86941.3|86891.3|86930.7|86905.7|86942.7|86906.7|86929.4|86891.3|28
1628698420000|2021-08-11 16:13:40|86931|86906|86929|86904|86931.4|86906.4|86927.8|86902.8|39
1628698430000|2021-08-11 16:13:50|86929.3|86904.3|86929.1|86904.1|86930.1|86905.1|86928.6|86903.6|35
1628698440000|2021-08-11 16:14:00|86929.9|86904.9|86929.1|86904.1|86929.9|86904.9|86928|86903|32
1628698450000|2021-08-11 16:14:10|86929|86904|86931.6|86906.6|86931.6|86906.6|86928.6|86903.6|29
1628698460000|2021-08-11 16:14:20|86931.7|86906.7|86929.5|86904.5|86931.7|86906.7|86929|86904|29
1628698470000|2021-08-11 16:14:30|86929.8|86904.8|86929.9|86904.9|86930.1|86905.1|86928.4|86903.4|24
1628698480000|2021-08-11 16:14:40|86930|86905|86931.4|86906.4|86932.6|86907.6|86929.6|86904.6|36
1628698490000|2021-08-11 16:14:50|86931.3|86906.3|86930.9|86905.9|86932.3|86907.3|86930.5|86905.5|39
1628698500000|2021-08-11 16:15:00|86930.8|86905.8|86931.7|86906.7|86932.4|86907.4|86930.8|86905.8|32
1628698510000|2021-08-11 16:15:10|86930.7|86905.7|86931|86906|86931.2|86906.2|86930.3|86905.3|22
1628698520000|2021-08-11 16:15:20|86930.9|86905.9|86930.1|86905.1|86931.1|86906.1|86929.9|86904.9|27
1628698530000|2021-08-11 16:15:30|86930.2|86905.2|86930.3|86905.3|86930.6|86905.6|86929.8|86904.8|24
1628698540000|2021-08-11 16:15:40|86930|86905|86930.4|86905.4|86930.8|86905.8|86929.9|86904.9|24
1628698550000|2021-08-11 16:15:50|86930.3|86905.3|86930.7|86905.7|86930.7|86905.7|86929.6|86904.6|26
1628698560000|2021-08-11 16:16:00|86930.2|86905.2|86931.6|86906.6|86932.4|86907.4|86930|86905|42
1628698570000|2021-08-11 16:16:10|86931.3|86906.3|86929.2|86904.2|86932.2|86907.2|86928.2|86903.2|35
1628698580000|2021-08-11 16:16:20|86930.2|86905.2|86931.4|86906.4|86931.7|86906.7|86930.2|86905.2|32
1628698590000|2021-08-11 16:16:30|86931.5|86906.5|86930.8|86905.8|86931.8|86906.8|86930.8|86905.8|19
1628698600000|2021-08-11 16:16:40|86931.5|86906.5|86930.2|86905.2|86931.7|86906.7|86930.1|86905.1|31
1628698610000|2021-08-11 16:16:50|86930.7|86905.7|86940.8|86890.8|86941.7|86905.7|86928|86889.2|41
1628698620000|2021-08-11 16:17:00|86940.9|86890.9|86942.6|86892.6|86942.6|86892.6|86940.5|86890.5|19
1628698630000|2021-08-11 16:17:10|86942.7|86892.7|86942.5|86892.5|86942.7|86892.7|86941.3|86891.3|20
1628698640000|2021-08-11 16:17:20|86942.4|86892.4|86942.1|86892.1|86942.8|86892.8|86941.8|86891.8|21
1628698650000|2021-08-11 16:17:30|86942.4|86892.4|86936.6|86886.6|86942.4|86892.4|86936.6|86886.6|40
1628698660000|2021-08-11 16:17:40|86936.5|86886.5|86937.3|86887.3|86937.3|86887.3|86936.1|86886.1|26
1628698670000|2021-08-11 16:17:50|86937|86887|86936.4|86886.4|86937.4|86887.4|86936.3|86886.3|22
1628698680000|2021-08-11 16:18:00|86936.2|86886.2|86936.5|86886.5|86936.5|86886.5|86935.7|86885.7|19
1628698690000|2021-08-11 16:18:10|86936.1|86886.1|86936.7|86886.7|86939|86889|86935.4|86885.4|38
1628698700000|2021-08-11 16:18:20|86937.3|86887.3|86923.8|86898.8|86937.4|86899.7|86923.1|86885.5|24
1628698710000|2021-08-11 16:18:30|86924.3|86899.3|86924.2|86899.2|86924.5|86899.5|86923.6|86898.6|23
1628698720000|2021-08-11 16:18:40|86924.4|86899.4|86932.9|86882.9|86935.4|86899.8|86922.4|86882.5|30
1628698730000|2021-08-11 16:18:50|86932.8|86882.8|86935|86885|86935.2|86885.2|86932.6|86882.6|21
1628698740000|2021-08-11 16:19:00|86935.1|86885.1|86924|86899|86936|86899.8|86923.5|86885.1|30
1628698750000|2021-08-11 16:19:10|86924.1|86899.1|86923.9|86898.9|86924.6|86899.6|86923.8|86898.8|21
1628698760000|2021-08-11 16:19:20|86923.8|86898.8|86933.8|86883.8|86935.5|86898.9|86923.3|86883.4|29
1628698770000|2021-08-11 16:19:30|86934|86884|86933.6|86883.6|86934.5|86884.5|86932.9|86882.9|39
1628698780000|2021-08-11 16:19:40|86933.5|86883.5|86932.9|86882.9|86934.3|86884.3|86932.9|86882.9|19
1628698790000|2021-08-11 16:19:50|86933|86883|86933.3|86883.3|86933.3|86883.3|86932.5|86882.5|26
1628698800000|2021-08-11 16:20:00|86933.4|86883.4|86921.9|86896.9|86934.9|86900.4|86921.7|86882.3|38
1628698810000|2021-08-11 16:20:10|86922.1|86897.1|86923|86898|86924|86899|86921.4|86896.4|29
1628698820000|2021-08-11 16:20:20|86922.9|86897.9|86922.6|86897.6|86924|86899|86922.6|86897.6|25
1628698830000|2021-08-11 16:20:30|86922.7|86897.7|86923.6|86898.6|86923.8|86898.8|86921.7|86896.7|41
1628698840000|2021-08-11 16:20:40|86922.1|86897.1|86922.2|86897.2|86923.8|86898.8|86922.1|86897.1|24
1628698850000|2021-08-11 16:20:50|86923.8|86898.8|86919.9|86894.9|86934.2|86899.1|86919.2|86881.9|40
1628698860000|2021-08-11 16:21:00|86920.1|86895.1|86922.6|86897.6|86924.1|86899.1|86919|86894|32
1628698870000|2021-08-11 16:21:10|86922.8|86897.8|86932.3|86882.3|86933.6|86899.5|86919.2|86882.1|35
1628698880000|2021-08-11 16:21:20|86932.1|86882.1|86932.3|86882.3|86933|86883|86931.3|86881.3|36
1628698890000|2021-08-11 16:21:30|86932|86882|86933.2|86883.2|86933.3|86883.3|86932|86882|22
1628698900000|2021-08-11 16:21:40|86933.3|86883.3|86933.2|86883.2|86933.7|86883.7|86932.3|86882.3|27
1628698910000|2021-08-11 16:21:50|86932.3|86882.3|86933.7|86883.7|86933.7|86883.7|86931.9|86881.9|29
1628698920000|2021-08-11 16:22:00|86933.3|86883.3|86927.4|86877.4|86934.6|86895.4|86919.6|86877.1|51
1628698930000|2021-08-11 16:22:10|86927.7|86877.7|86929.2|86879.2|86929.8|86879.8|86927.7|86877.7|31
1628698940000|2021-08-11 16:22:20|86929.5|86879.5|86928.8|86878.8|86929.5|86879.5|86927.1|86877.1|25
1628698950000|2021-08-11 16:22:30|86928.3|86878.3|86926.8|86876.8|86928.3|86878.3|86926.7|86876.7|23
1628698960000|2021-08-11 16:22:40|86927.2|86877.2|86926.5|86876.5|86927.2|86877.2|86926.5|86876.5|6
1628698970000|2021-08-11 16:22:50|86927.8|86877.8|86927.8|86877.8|86928.3|86878.3|86926.6|86876.6|31
1628698980000|2021-08-11 16:23:00|86928.3|86878.3|86929.4|86879.4|86931.1|86881.1|86928|86878|28
1628698990000|2021-08-11 16:23:10|86929.5|86879.5|86928.7|86878.7|86930.2|86880.2|86928.4|86878.4|26
1628699000000|2021-08-11 16:23:20|86928.6|86878.6|86928.5|86878.5|86929.6|86879.6|86928.5|86878.5|34
1628699010000|2021-08-11 16:23:30|86928.6|86878.6|86928.9|86878.9|86929.3|86879.3|86928.4|86878.4|17
1628699020000|2021-08-11 16:23:40|86928|86878|86925.5|86875.5|86928|86878|86925.3|86875.3|21
1628699030000|2021-08-11 16:23:50|86925.7|86875.7|86926.3|86876.3|86926.8|86876.8|86925.5|86875.5|12
1628699040000|2021-08-11 16:24:00|86926.4|86876.4|86924|86874|86926.4|86876.4|86923.9|86873.9|33
1628699050000|2021-08-11 16:24:10|86924.6|86874.6|86924.7|86874.7|86924.7|86874.7|86923.7|86873.7|17
1628699060000|2021-08-11 16:24:20|86924.8|86874.8|86923.8|86873.8|86924.8|86874.8|86923.7|86873.7|19
1628699070000|2021-08-11 16:24:30|86923.6|86873.6|86924.1|86874.1|86924.9|86874.9|86923.6|86873.6|15
1628699080000|2021-08-11 16:24:40|86925.2|86875.2|86916.9|86891.9|86928.4|86891.9|86912.9|86875.2|37
1628699090000|2021-08-11 16:24:50|86916.6|86891.6|86916.8|86891.8|86917.7|86892.7|86915.1|86890.1|27
1628699100000|2021-08-11 16:25:00|86916.3|86891.3|86930.5|86880.5|86931|86891.4|86915.3|86876.3|47
1628699110000|2021-08-11 16:25:10|86930.9|86880.9|86916.9|86891.9|86931.1|86893.5|86915.1|86879.4|33
1628699120000|2021-08-11 16:25:20|86917|86892|86914.6|86889.6|86927.5|86892.1|86914.6|86874.1|32
1628699130000|2021-08-11 16:25:30|86915.2|86890.2|86916.6|86891.6|86916.6|86891.6|86913.9|86888.9|29
1628699140000|2021-08-11 16:25:40|86916.5|86891.5|86916.1|86891.1|86917.2|86892.2|86916|86891|17
1628699150000|2021-08-11 16:25:50|86916.2|86891.2|86917.9|86892.9|86917.9|86892.9|86915.7|86890.7|34
1628699160000|2021-08-11 16:26:00|86918.3|86893.3|86917.9|86892.9|86918.3|86893.3|86916.8|86891.8|40
1628699170000|2021-08-11 16:26:10|86918.1|86893.1|86917.6|86892.6|86918.4|86893.4|86917.4|86892.4|21
1628699180000|2021-08-11 16:26:20|86918.2|86893.2|86919|86894|86919.4|86894.4|86916.3|86891.3|26
1628699190000|2021-08-11 16:26:30|86919.1|86894.1|86918.7|86893.7|86919.3|86894.3|86918.2|86893.2|24
1628699200000|2021-08-11 16:26:40|86918.3|86893.3|86918.4|86893.4|86918.4|86893.4|86917.6|86892.6|28
1628699210000|2021-08-11 16:26:50|86918.6|86893.6|86918.5|86893.5|86919|86894|86917.8|86892.8|19
1628699220000|2021-08-11 16:27:00|86918.4|86893.4|86919|86894|86919|86894|86917.2|86892.2|13
1628699230000|2021-08-11 16:27:10|86919.1|86894.1|86918.3|86893.3|86919.1|86894.1|86918.2|86893.2|15
1628699240000|2021-08-11 16:27:20|86918.1|86893.1|86932.3|86882.3|86932.3|86893.1|86917.9|86881.2|21
1628699250000|2021-08-11 16:27:30|86932.2|86882.2|86916.1|86891.1|86933|86893.2|86915.5|86881.6|34
1628699260000|2021-08-11 16:27:40|86915.3|86890.3|86917.7|86892.7|86919.1|86894.1|86915.3|86890.3|21
1628699270000|2021-08-11 16:27:50|86917.8|86892.8|86917.6|86892.6|86918.4|86893.4|86916.5|86891.5|25
1628699280000|2021-08-11 16:28:00|86917.5|86892.5|86917.6|86892.6|86917.8|86892.8|86916.6|86891.6|20
1628699290000|2021-08-11 16:28:10|86918|86893|86919.1|86894.1|86919.1|86894.1|86917.4|86892.4|15
1628699300000|2021-08-11 16:28:20|86919|86894|86931.2|86881.2|86931.6|86894.9|86917.3|86880.9|30
1628699310000|2021-08-11 16:28:30|86931.4|86881.4|86931.4|86881.4|86931.7|86881.7|86930.5|86880.5|17
1628699320000|2021-08-11 16:28:40|86931.3|86881.3|86931.1|86881.1|86931.6|86881.6|86930.4|86880.4|8
1628699330000|2021-08-11 16:28:50|86918.4|86893.4|86919|86894|86919.4|86894.4|86918.4|86893.4|18
1628699340000|2021-08-11 16:29:00|86918.9|86893.9|86916.8|86891.8|86919.1|86894.1|86915.7|86890.7|24
1628699350000|2021-08-11 16:29:10|86916.7|86891.7|86916|86891|86916.7|86891.7|86915.5|86890.5|24
1628699360000|2021-08-11 16:29:20|86915.9|86890.9|86928.2|86878.2|86928.7|86890.9|86915.7|86877.9|18
1628699370000|2021-08-11 16:29:30|86928.1|86878.1|86928.4|86878.4|86928.7|86878.7|86927.9|86877.9|23
1628699380000|2021-08-11 16:29:40|86928.3|86878.3|86928.4|86878.4|86928.4|86878.4|86928.1|86878.1|16
1628699390000|2021-08-11 16:29:50|86928.3|86878.3|86928.7|86878.7|86929.5|86879.5|86927.7|86877.7|32
1628699400000|2021-08-11 16:30:00|86928.5|86878.5|86918.9|86893.9|86929.2|86894|86917.6|86878.5|36
1628699410000|2021-08-11 16:30:10|86918.8|86893.8|86919.7|86894.7|86919.9|86894.9|86918.7|86893.7|22
1628699420000|2021-08-11 16:30:20|86919.6|86894.6|86920|86895|86920.2|86895.2|86919.5|86894.5|12
1628699430000|2021-08-11 16:30:30|86919.5|86894.5|86928.1|86878.1|86929.4|86894.5|86917.1|86877.6|35
1628699440000|2021-08-11 16:30:40|86928|86878|86928.4|86878.4|86928.4|86878.4|86927.6|86877.6|26
1628699450000|2021-08-11 16:30:50|86928.3|86878.3|86926|86876|86928.8|86878.8|86926|86876|22
1628699460000|2021-08-11 16:31:00|86926.1|86876.1|86924.6|86874.6|86926.1|86876.1|86923.8|86873.8|32
1628699470000|2021-08-11 16:31:10|86924.4|86874.4|86924.5|86874.5|86925.4|86875.4|86923.6|86873.6|27
1628699480000|2021-08-11 16:31:20|86924.2|86874.2|86922.5|86872.5|86924.3|86874.3|86919.4|86869.4|35
1628699490000|2021-08-11 16:31:30|86920.2|86870.2|86919.9|86869.9|86920.5|86870.5|86919.4|86869.4|25
1628699500000|2021-08-11 16:31:40|86920.1|86870.1|86920.7|86870.7|86921.8|86871.8|86919.8|86869.8|22
1628699510000|2021-08-11 16:31:50|86920.3|86870.3|86918.1|86868.1|86920.6|86870.6|86916.5|86866.5|26
1628699520000|2021-08-11 16:32:00|86917.8|86867.8|86917.9|86867.9|86918.4|86868.4|86917.1|86867.1|26
1628699530000|2021-08-11 16:32:10|86918.1|86868.1|86917.2|86867.2|86918.1|86868.1|86917.1|86867.1|21
1628699540000|2021-08-11 16:32:20|86917.5|86867.5|86917.6|86867.6|86917.7|86867.7|86916.2|86866.2|32
1628699550000|2021-08-11 16:32:30|86917.7|86867.7|86919.1|86869.1|86919.6|86869.6|86916.6|86866.6|27
1628699560000|2021-08-11 16:32:40|86918.9|86868.9|86918.1|86868.1|86919|86869|86917.6|86867.6|22
1628699570000|2021-08-11 16:32:50|86917.5|86867.5|86918|86868|86918.4|86868.4|86917.1|86867.1|21
1628699580000|2021-08-11 16:33:00|86918.1|86868.1|86917.9|86867.9|86918.2|86868.2|86917.4|86867.4|18
1628699590000|2021-08-11 16:33:10|86918|86868|86916.3|86866.3|86919.1|86869.1|86916.2|86866.2|28
1628699600000|2021-08-11 16:33:20|86916.2|86866.2|86915.3|86865.3|86916.2|86866.2|86915.1|86865.1|23
1628699610000|2021-08-11 16:33:30|86915.4|86865.4|86914.3|86864.3|86915.9|86865.9|86914|86864|23
1628699620000|2021-08-11 16:33:40|86915|86865|86912.4|86862.4|86915.2|86865.2|86910.8|86860.8|41
1628699630000|2021-08-11 16:33:50|86911.9|86861.9|86912|86862|86912.1|86862.1|86911.5|86861.5|18
1628699640000|2021-08-11 16:34:00|86912.2|86862.2|86910.9|86860.9|86912.4|86862.4|86910.6|86860.6|20
1628699650000|2021-08-11 16:34:10|86911.3|86861.3|86912.3|86862.3|86912.4|86862.4|86911.3|86861.3|19
1628699660000|2021-08-11 16:34:20|86912.4|86862.4|86910.3|86860.3|86912.5|86862.5|86910|86860|20
1628699670000|2021-08-11 16:34:30|86911.1|86861.1|86907.8|86857.8|86912.4|86862.4|86907.4|86857.4|27
1628699680000|2021-08-11 16:34:40|86907.5|86857.5|86912|86862|86913.5|86863.5|86907.5|86857.5|30
1628699690000|2021-08-11 16:34:50|86911.7|86861.7|86910.4|86860.4|86911.7|86861.7|86909.1|86859.1|25
1628699700000|2021-08-11 16:35:00|86910.3|86860.3|86908.7|86858.7|86911.5|86870.8|86894.3|86856.9|44
1628699710000|2021-08-11 16:35:10|86908.8|86858.8|86908.7|86858.7|86909.5|86859.5|86908.2|86858.2|32
1628699720000|2021-08-11 16:35:20|86908.2|86858.2|86906.6|86856.6|86908.5|86858.5|86905.4|86855.4|30
1628699730000|2021-08-11 16:35:30|86907.5|86857.5|86908.5|86858.5|86908.8|86858.8|86904.7|86854.7|47
1628699740000|2021-08-11 16:35:40|86908.8|86858.8|86905.8|86855.8|86908.9|86858.9|86905.6|86855.6|29
1628699750000|2021-08-11 16:35:50|86906|86856|86904.6|86854.6|86906.6|86856.6|86903.5|86853.5|35
1628699760000|2021-08-11 16:36:00|86904.2|86854.2|86905.1|86855.1|86905.1|86855.1|86903.3|86853.3|19
1628699770000|2021-08-11 16:36:10|86905|86855|86902.4|86852.4|86906.1|86856.1|86901.8|86851.8|26
1628699780000|2021-08-11 16:36:20|86903.6|86853.6|86901.4|86851.4|86903.6|86853.6|86900.5|86850.5|35
1628699790000|2021-08-11 16:36:30|86902.3|86852.3|86901.6|86851.6|86902.3|86852.3|86901.4|86851.4|19
1628699800000|2021-08-11 16:36:40|86901.9|86851.9|86902|86852|86902.8|86852.8|86901.1|86851.1|28
1628699810000|2021-08-11 16:36:50|86901.9|86851.9|86900.9|86850.9|86902.5|86852.5|86899.8|86849.8|25
1628699820000|2021-08-11 16:37:00|86900.6|86850.6|86900.8|86850.8|86901.3|86851.3|86900.3|86850.3|28
1628699830000|2021-08-11 16:37:10|86900.6|86850.6|86887.5|86862.5|86900.6|86863.7|86887.3|86850.2|33
1628699840000|2021-08-11 16:37:20|86887.3|86862.3|86887.8|86862.8|86887.8|86862.8|86887.2|86862.2|27
1628699850000|2021-08-11 16:37:30|86888|86863|86887.2|86862.2|86888.6|86863.6|86887.1|86862.1|28
1628699860000|2021-08-11 16:37:40|86886.9|86861.9|86886.6|86861.6|86887.8|86862.8|86885.3|86860.3|36
1628699870000|2021-08-11 16:37:50|86886.4|86861.4|86886.7|86861.7|86887.2|86862.2|86886.4|86861.4|20
1628699880000|2021-08-11 16:38:00|86886.8|86861.8|86889|86864|86889|86864|86886.2|86861.2|31
1628699890000|2021-08-11 16:38:10|86887.7|86862.7|86879.8|86854.8|86887.7|86862.7|86879.5|86854.5|57
1628699900000|2021-08-11 16:38:20|86879.9|86854.9|86880|86855|86880.4|86855.4|86878.6|86853.6|26
1628699910000|2021-08-11 16:38:30|86880.2|86855.2|86879.4|86854.4|86881.1|86856.1|86879.2|86854.2|31
1628699920000|2021-08-11 16:38:40|86879.8|86854.8|86878|86853|86879.9|86854.9|86876.9|86851.9|41
1628699930000|2021-08-11 16:38:50|86877.5|86852.5|86876.6|86851.6|86879|86854|86875.9|86850.9|38
1628699940000|2021-08-11 16:39:00|86876.3|86851.3|86874.7|86849.7|86876.3|86851.3|86873|86848|42
1628699950000|2021-08-11 16:39:10|86873.7|86848.7|86872.9|86847.9|86873.7|86848.7|86872.3|86847.3|20
1628699960000|2021-08-11 16:39:20|86873.1|86848.1|86874|86849|86874.8|86849.8|86873.1|86848.1|23
1628699970000|2021-08-11 16:39:30|86873.8|86848.8|86873.6|86848.6|86875.1|86850.1|86872.2|86847.2|33
1628699980000|2021-08-11 16:39:40|86873.8|86848.8|86873.4|86848.4|86874.5|86849.5|86872.5|86847.5|33
1628699990000|2021-08-11 16:39:50|86873|86848|86875.1|86850.1|86875.6|86850.6|86872.7|86847.7|43
1628700000000|2021-08-11 16:40:00|86875.4|86850.4|86871.6|86846.6|86875.4|86850.4|86871.2|86846.2|52
1628700010000|2021-08-11 16:40:10|86871.4|86846.4|86871.3|86846.3|86872|86847|86870.8|86845.8|38
1628700020000|2021-08-11 16:40:20|86871.4|86846.4|86871.2|86846.2|86872.7|86847.7|86871|86846|36
1628700030000|2021-08-11 16:40:30|86871.1|86846.1|86870.3|86845.3|86873|86848|86869.2|86844.2|43
1628700040000|2021-08-11 16:40:40|86870|86845|86871.6|86846.6|86872.3|86847.3|86869.8|86844.8|34
1628700050000|2021-08-11 16:40:50|86871.5|86846.5|86868.3|86843.3|86871.7|86846.7|86867.8|86842.8|38
1628700060000|2021-08-11 16:41:00|86868.7|86843.7|86871.5|86846.5|86871.9|86846.9|86868.4|86843.4|39
1628700070000|2021-08-11 16:41:10|86871.4|86846.4|86871.7|86846.7|86871.9|86846.9|86871.2|86846.2|22
1628700080000|2021-08-11 16:41:20|86871.5|86846.5|86870.9|86845.9|86871.9|86846.9|86870.6|86845.6|24
1628700090000|2021-08-11 16:41:30|86871.2|86846.2|86870.5|86845.5|86872.7|86847.7|86870.3|86845.3|35
1628700100000|2021-08-11 16:41:40|86870.2|86845.2|86869|86844|86870.8|86845.8|86865.5|86840.5|46
1628700110000|2021-08-11 16:41:50|86869.1|86844.1|86868.4|86843.4|86869.3|86844.3|86868|86843|26
1628700120000|2021-08-11 16:42:00|86868.3|86843.3|86868.9|86843.9|86869.2|86844.2|86867.9|86842.9|29
1628700130000|2021-08-11 16:42:10|86869|86844|86870.7|86845.7|86871.2|86846.2|86869|86844|39
1628700140000|2021-08-11 16:42:20|86871.1|86846.1|86871.5|86846.5|86871.9|86846.9|86870.3|86845.3|26
1628700150000|2021-08-11 16:42:30|86871.6|86846.6|86872.3|86847.3|86872.3|86847.3|86871.2|86846.2|21
1628700160000|2021-08-11 16:42:40|86872.1|86847.1|86872.6|86847.6|86872.8|86847.8|86871.6|86846.6|17
1628700170000|2021-08-11 16:42:50|86872.5|86847.5|86874.4|86849.4|86874.7|86849.7|86871.7|86846.7|37
1628700180000|2021-08-11 16:43:00|86874.2|86849.2|86873.4|86848.4|86874.4|86849.4|86873.3|86848.3|26
1628700190000|2021-08-11 16:43:10|86873.2|86848.2|86874.3|86849.3|86874.4|86849.4|86872.6|86847.6|25
1628700200000|2021-08-11 16:43:20|86874.2|86849.2|86874.5|86849.5|86875|86850|86874.1|86849.1|33
1628700210000|2021-08-11 16:43:30|86874.6|86849.6|86875|86850|86875.3|86850.3|86874.6|86849.6|22
1628700220000|2021-08-11 16:43:40|86875.2|86850.2|86875.9|86850.9|86875.9|86850.9|86874.2|86849.2|33
1628700230000|2021-08-11 16:43:50|86875.6|86850.6|86876.8|86851.8|86876.8|86851.8|86873.5|86848.5|40
1628700240000|2021-08-11 16:44:00|86876.6|86851.6|86873.2|86848.2|86876.6|86851.6|86873|86848|45
1628700250000|2021-08-11 16:44:10|86873.1|86848.1|86877|86852|86877|86852|86873.1|86848.1|34
1628700260000|2021-08-11 16:44:20|86877.3|86852.3|86872.2|86847.2|86877.3|86852.3|86872|86847|37
1628700270000|2021-08-11 16:44:30|86872.1|86847.1|86869.9|86844.9|86884.5|86847.1|86868.9|86832.1|45
1628700280000|2021-08-11 16:44:40|86869.4|86844.4|86872.9|86847.9|86873.9|86848.9|86869.4|86844.4|37
1628700290000|2021-08-11 16:44:50|86872.5|86847.5|86870.8|86845.8|86873.3|86848.3|86870.7|86845.7|39
1628700300000|2021-08-11 16:45:00|86871.3|86846.3|86872.2|86847.2|86873.2|86848.2|86870.9|86845.9|41
1628700310000|2021-08-11 16:45:10|86872.3|86847.3|86871.7|86846.7|86872.6|86847.6|86871.3|86846.3|24
1628700320000|2021-08-11 16:45:20|86871.6|86846.6|86869.3|86844.3|86872.2|86847.2|86869.3|86844.3|51
1628700330000|2021-08-11 16:45:30|86869.1|86844.1|86869.4|86844.4|86869.8|86844.8|86868.8|86843.8|32
1628700340000|2021-08-11 16:45:40|86869.7|86844.7|86869|86844|86869.7|86844.7|86868.7|86843.7|22
1628700350000|2021-08-11 16:45:50|86869.1|86844.1|86867.9|86842.9|86869.8|86844.8|86867.9|86842.9|25
1628700360000|2021-08-11 16:46:00|86868.3|86843.3|86870.3|86845.3|86871.4|86846.4|86868.1|86843.1|42
1628700370000|2021-08-11 16:46:10|86870.4|86845.4|86871.2|86846.2|86872|86847|86868.6|86843.6|45
1628700380000|2021-08-11 16:46:20|86871.4|86846.4|86872.2|86847.2|86872.4|86847.4|86871|86846|38
1628700390000|2021-08-11 16:46:30|86873.4|86848.4|86873.6|86848.6|86874.9|86849.9|86872.6|86847.6|34
1628700400000|2021-08-11 16:46:40|86873.5|86848.5|86877.1|86852.1|86877.1|86852.1|86873.4|86848.4|28
1628700410000|2021-08-11 16:46:50|86876.9|86851.9|86876.9|86851.9|86877.7|86852.7|86876.3|86851.3|35
1628700420000|2021-08-11 16:47:00|86876.8|86851.8|86876.9|86851.9|86877.9|86852.9|86876.4|86851.4|34
1628700430000|2021-08-11 16:47:10|86877|86852|86873.3|86848.3|86877|86852|86871.9|86846.9|44
1628700440000|2021-08-11 16:47:20|86873.1|86848.1|86872.7|86847.7|86873.9|86848.9|86872.5|86847.5|32
1628700450000|2021-08-11 16:47:30|86872.6|86847.6|86874.2|86849.2|86874.7|86849.7|86871.8|86846.8|36
1628700460000|2021-08-11 16:47:40|86874.5|86849.5|86873.2|86848.2|86874.9|86849.9|86872.9|86847.9|46
1628700470000|2021-08-11 16:47:50|86872.8|86847.8|86875.7|86850.7|86875.9|86850.9|86872.8|86847.8|37
1628700480000|2021-08-11 16:48:00|86875.8|86850.8|86873.1|86848.1|86875.9|86850.9|86873.1|86848.1|31
1628700490000|2021-08-11 16:48:10|86873.2|86848.2|86873.3|86848.3|86873.3|86848.3|86871|86846|27
1628700500000|2021-08-11 16:48:20|86873.1|86848.1|86873.1|86848.1|86873.1|86848.1|86871.8|86846.8|21
1628700510000|2021-08-11 16:48:30|86873|86848|86873.5|86848.5|86873.5|86848.5|86872.4|86847.4|15
1628700520000|2021-08-11 16:48:40|86873.1|86848.1|86873.3|86848.3|86873.4|86848.4|86872.5|86847.5|22
1628700530000|2021-08-11 16:48:50|86873.1|86848.1|86869.1|86844.1|86873.1|86848.1|86868.3|86843.3|36
1628700540000|2021-08-11 16:49:00|86868.9|86843.9|86868|86843|86870.1|86845.1|86867.8|86842.8|44
1628700550000|2021-08-11 16:49:10|86868.2|86843.2|86869.6|86844.6|86869.6|86844.6|86868.2|86843.2|35
1628700560000|2021-08-11 16:49:20|86869.4|86844.4|86871.5|86846.5|86871.5|86846.5|86868.4|86843.4|37
1628700570000|2021-08-11 16:49:30|86871.4|86846.4|86872.4|86847.4|86872.5|86847.5|86870.8|86845.8|26
1628700580000|2021-08-11 16:49:40|86872.6|86847.6|86872.8|86847.8|86872.9|86847.9|86872.3|86847.3|28
1628700590000|2021-08-11 16:49:50|86885.2|86835.2|86882.9|86832.9|86885.4|86835.4|86881.9|86831.9|38
1628700600000|2021-08-11 16:50:00|86883.3|86833.3|86868.1|86843.1|86884.5|86846.9|86867.5|86833.3|46
1628700610000|2021-08-11 16:50:10|86868.2|86843.2|86881.5|86831.5|86881.7|86843.4|86867.8|86830.6|32
1628700620000|2021-08-11 16:50:20|86881.6|86831.6|86881.8|86831.8|86882|86832|86880.9|86830.9|28
1628700630000|2021-08-11 16:50:30|86881.6|86831.6|86883.1|86833.1|86883.1|86833.1|86880.7|86830.7|22
1628700640000|2021-08-11 16:50:40|86884|86834|86886.2|86836.2|86886.5|86836.5|86884|86834|33
1628700650000|2021-08-11 16:50:50|86886.4|86836.4|86885.8|86835.8|86886.7|86836.7|86885.8|86835.8|21
1628700660000|2021-08-11 16:51:00|86885.9|86835.9|86885.1|86835.1|86886.5|86836.5|86884.7|86834.7|24
1628700670000|2021-08-11 16:51:10|86885|86835|86885.3|86835.3|86885.7|86835.7|86884.9|86834.9|27
1628700680000|2021-08-11 16:51:20|86885.1|86835.1|86882.6|86832.6|86885.4|86835.4|86882.4|86832.4|36
1628700690000|2021-08-11 16:51:30|86882.4|86832.4|86883|86833|86884|86834|86882.3|86832.3|31
1628700700000|2021-08-11 16:51:40|86882.9|86832.9|86881.8|86831.8|86882.9|86832.9|86881.7|86831.7|19
1628700710000|2021-08-11 16:51:50|86881.5|86831.5|86881.1|86831.1|86882|86832|86881.1|86831.1|28
1628700720000|2021-08-11 16:52:00|86881.2|86831.2|86882.2|86832.2|86882.2|86832.2|86880.7|86830.7|29
1628700730000|2021-08-11 16:52:10|86882.1|86832.1|86883.3|86833.3|86883.7|86833.7|86882.1|86832.1|30
1628700740000|2021-08-11 16:52:20|86883.5|86833.5|86885.1|86835.1|86885.4|86835.4|86882|86832|33
1628700750000|2021-08-11 16:52:30|86884.8|86834.8|86883.7|86833.7|86885.4|86835.4|86883.7|86833.7|20
1628700760000|2021-08-11 16:52:40|86883.9|86833.9|86881.5|86831.5|86884.5|86834.5|86880.7|86830.7|36
1628700770000|2021-08-11 16:52:50|86881.6|86831.6|86881.7|86831.7|86882.1|86832.1|86881.3|86831.3|17
1628700780000|2021-08-11 16:53:00|86881.5|86831.5|86885.5|86835.5|86885.5|86835.5|86881.5|86831.5|32
1628700790000|2021-08-11 16:53:10|86885.4|86835.4|86886.9|86836.9|86887.1|86837.1|86884.3|86834.3|26
1628700800000|2021-08-11 16:53:20|86887|86837|86875.5|86850.5|86888.4|86851.1|86874.9|86836.5|40
1628700810000|2021-08-11 16:53:30|86875.2|86850.2|86875.6|86850.6|86875.6|86850.6|86873.6|86848.6|22
1628700820000|2021-08-11 16:53:40|86875.5|86850.5|86875.1|86850.1|86875.6|86850.6|86874.4|86849.4|12
1628700830000|2021-08-11 16:53:50|86875.2|86850.2|86872.1|86847.1|86875.3|86850.3|86871.5|86846.5|44
1628700840000|2021-08-11 16:54:00|86872|86847|86871.8|86846.8|86873.4|86848.4|86871.5|86846.5|25
1628700850000|2021-08-11 16:54:10|86872|86847|86874.4|86849.4|86874.8|86849.8|86871.6|86846.6|33
1628700860000|2021-08-11 16:54:20|86874|86849|86872.4|86847.4|86874.8|86849.8|86871.8|86846.8|32
1628700870000|2021-08-11 16:54:30|86872.1|86847.1|86872.7|86847.7|86873.1|86848.1|86872.1|86847.1|32
1628700880000|2021-08-11 16:54:40|86872.5|86847.5|86872.8|86847.8|86873.3|86848.3|86872.1|86847.1|30
1628700890000|2021-08-11 16:54:50|86872.9|86847.9|86873.8|86848.8|86873.8|86848.8|86872.8|86847.8|33
1628700900000|2021-08-11 16:55:00|86873.6|86848.6|86870|86845|86873.6|86848.6|86867.1|86842.1|44
1628700910000|2021-08-11 16:55:10|86870.6|86845.6|86868.9|86843.9|86870.6|86845.6|86867.5|86842.5|41
1628700920000|2021-08-11 16:55:20|86869|86844|86865.2|86840.2|86869|86844|86864.8|86839.8|44
1628700930000|2021-08-11 16:55:30|86864.8|86839.8|86865.1|86840.1|86865.9|86840.9|86864.7|86839.7|43
1628700940000|2021-08-11 16:55:40|86865.3|86840.3|86863.1|86838.1|86866.1|86841.1|86861.5|86836.5|40
1628700950000|2021-08-11 16:55:50|86862.8|86837.8|86861.4|86836.4|86863.5|86838.5|86861.4|86836.4|37
1628700960000|2021-08-11 16:56:00|86862.7|86837.7|86863.2|86838.2|86864.3|86839.3|86862.1|86837.1|39
1628700970000|2021-08-11 16:56:10|86862.7|86837.7|86863.2|86838.2|86864.5|86839.5|86862|86837|38
1628700980000|2021-08-11 16:56:20|86863.7|86838.7|86864.2|86839.2|86865.9|86840.9|86863.7|86838.7|37
1628700990000|2021-08-11 16:56:30|86863.7|86838.7|86865.8|86840.8|86866.2|86841.2|86863.7|86838.7|41
1628701000000|2021-08-11 16:56:40|86865.1|86840.1|86866.6|86841.6|86866.6|86841.6|86865|86840|34
1628701010000|2021-08-11 16:56:50|86866.8|86841.8|86880.7|86830.7|86880.8|86843.4|86865.6|86830.1|38
1628701020000|2021-08-11 16:57:00|86880.3|86830.3|86881.1|86831.1|86881.3|86831.3|86879.5|86829.5|31
1628701030000|2021-08-11 16:57:10|86880.9|86830.9|86877.2|86827.2|86883.9|86833.9|86877.2|86827.2|34
1628701040000|2021-08-11 16:57:20|86877.7|86827.7|86877.3|86827.3|86878.6|86828.6|86876.3|86826.3|31
1628701050000|2021-08-11 16:57:30|86877.7|86827.7|86878|86828|86878.2|86828.2|86876.8|86826.8|25
1628701060000|2021-08-11 16:57:40|86877.9|86827.9|86874.9|86824.9|86877.9|86827.9|86874.9|86824.9|35
1628701070000|2021-08-11 16:57:50|86875.1|86825.1|86873.2|86823.2|86875.1|86825.1|86873.1|86823.1|35
1628701080000|2021-08-11 16:58:00|86874.1|86824.1|86869.9|86819.9|86874.4|86824.4|86869.3|86819.3|35
1628701090000|2021-08-11 16:58:10|86870.4|86820.4|86869.9|86819.9|86870.7|86820.7|86869.6|86819.6|32
1628701100000|2021-08-11 16:58:20|86863.5|86813.5|86859.8|86809.8|86863.5|86813.5|86859.8|86809.8|49
1628701110000|2021-08-11 16:58:30|86859.9|86809.9|86866.1|86816.1|86866.3|86816.3|86859.5|86809.5|42
1628701120000|2021-08-11 16:58:40|86866.3|86816.3|86866.9|86816.9|86867.5|86817.5|86866.1|86816.1|24
1628701130000|2021-08-11 16:58:50|86867.2|86817.2|86866.7|86816.7|86867.9|86817.9|86865.8|86815.8|30
1628701140000|2021-08-11 16:59:00|86866.6|86816.6|86866.1|86816.1|86867.4|86817.4|86865.8|86815.8|17
1628701150000|2021-08-11 16:59:10|86865.6|86815.6|86846.9|86821.9|86865.6|86825.7|86846.3|86813.5|48
1628701160000|2021-08-11 16:59:20|86846.6|86821.6|86840.3|86815.3|86846.9|86821.9|86838.5|86813.5|53
1628701170000|2021-08-11 16:59:30|86841|86816|86839.2|86814.2|86841|86816|86838.6|86813.6|48
1628701180000|2021-08-11 16:59:40|86839|86814|86836.8|86811.8|86839.7|86814.7|86836.1|86811.1|42
1628701190000|2021-08-11 16:59:50|86836.7|86811.7|86836.9|86811.9|86838.3|86813.3|86836.1|86811.1|48
1628701200000|2021-08-11 17:00:00|86837.7|86812.7|86838.6|86813.6|86840.3|86815.3|86836.2|86811.2|56
1628701210000|2021-08-11 17:00:10|86839.3|86814.3|86840.8|86815.8|86840.9|86815.9|86838.5|86813.5|34
1628701220000|2021-08-11 17:00:20|86840.6|86815.6|86838.5|86813.5|86842|86817|86838.1|86813.1|47
1628701230000|2021-08-11 17:00:30|86838.4|86813.4|86838.7|86813.7|86839.2|86814.2|86837|86812|22
1628701240000|2021-08-11 17:00:40|86839.5|86814.5|86838|86813|86840.1|86815.1|86838|86813|37
1628701250000|2021-08-11 17:00:50|86837.8|86812.8|86839.6|86814.6|86839.6|86814.6|86837.8|86812.8|24
1628701260000|2021-08-11 17:01:00|86839.7|86814.7|86842|86817|86842.4|86817.4|86838.8|86813.8|39
1628701270000|2021-08-11 17:01:10|86841.9|86816.9|86842.6|86817.6|86842.6|86817.6|86839.6|86814.6|32
1628701280000|2021-08-11 17:01:20|86841.9|86816.9|86842.1|86817.1|86842.1|86817.1|86840.6|86815.6|25
1628701290000|2021-08-11 17:01:30|86841.6|86816.6|86843.5|86818.5|86843.5|86818.5|86841.4|86816.4|25
1628701300000|2021-08-11 17:01:40|86843.6|86818.6|86849|86824|86849|86824|86841.9|86816.9|31
1628701310000|2021-08-11 17:01:50|86847.5|86822.5|86857.9|86832.9|86867|86833.1|86846.8|86817|51
1628701320000|2021-08-11 17:02:00|86859.5|86834.5|86867.8|86817.8|86875.6|86834.5|86854.9|86812.8|60
1628701330000|2021-08-11 17:02:10|86868.1|86818.1|86820.2|86770.2|86868.1|86831.7|86809.5|86759.5|70
1628701340000|2021-08-11 17:02:20|86823.3|86773.3|86828.5|86778.5|86830|86780|86814.2|86764.2|76
1628701350000|2021-08-11 17:02:30|86827.6|86777.6|86829.4|86779.4|86833.7|86789.8|86811.9|86773.3|70
1628701360000|2021-08-11 17:02:40|86829.1|86779.1|86833.1|86783.1|86834.8|86796.4|86817|86778.7|66
1628701370000|2021-08-11 17:02:50|86833.2|86783.2|86835.6|86785.6|86836.8|86786.8|86828.1|86778.1|65
1628701380000|2021-08-11 17:03:00|86835.3|86785.3|86817.1|86792.1|86835.3|86795.6|86815.7|86776|68
1628701390000|2021-08-11 17:03:10|86816.8|86791.8|86820|86770|86823|86791.8|86809.9|86768|66
1628701400000|2021-08-11 17:03:20|86819.7|86769.7|86812.7|86762.7|86821.7|86771.7|86811.3|86761.3|64
1628701410000|2021-08-11 17:03:30|86812.5|86762.5|86815.3|86765.3|86815.5|86765.5|86807.7|86757.7|73
1628701420000|2021-08-11 17:03:40|86815.1|86765.1|86811|86786|86825.9|86788.7|86794.3|86756.8|69
1628701430000|2021-08-11 17:03:50|86811.5|86786.5|86831.1|86781.1|86832.8|86794.2|86811.5|86775.2|67
1628701440000|2021-08-11 17:04:00|86831.5|86781.5|86836|86786|86836.5|86786.5|86831.5|86781.5|61
1628701450000|2021-08-11 17:04:10|86836.2|86786.2|86826.9|86776.9|86837.8|86796.7|86819.3|86776.9|59
1628701460000|2021-08-11 17:04:20|86825.8|86775.8|86833|86783|86833.8|86783.8|86825.4|86775.4|66
1628701470000|2021-08-11 17:04:30|86833.6|86783.6|86817.8|86792.8|86834|86794.6|86817.8|86778.2|54
1628701480000|2021-08-11 17:04:40|86816.8|86791.8|86831.6|86781.6|86832.9|86797.2|86814.5|86780.8|63
1628701490000|2021-08-11 17:04:50|86831.9|86781.9|86831.5|86781.5|86833.6|86795.3|86820.3|86779.6|46
1628701500000|2021-08-11 17:05:00|86831.6|86781.6|86819.2|86794.2|86836.2|86794.2|86817.9|86781.2|50
1628701510000|2021-08-11 17:05:10|86831.3|86781.3|86820|86795|86834.6|86798|86819.9|86779.9|55
1628701520000|2021-08-11 17:05:20|86820.4|86795.4|86836|86786|86836.2|86800.5|86820.2|86785.6|53
1628701530000|2021-08-11 17:05:30|86836.1|86786.1|86846.3|86796.3|86846.3|86804.1|86829.1|86786.1|61
1628701540000|2021-08-11 17:05:40|86846.2|86796.2|86837.2|86787.2|86846.5|86805.3|86830.3|86786.2|59
1628701550000|2021-08-11 17:05:50|86836.4|86786.4|86836.2|86786.2|86837.5|86787.5|86828.3|86778.3|60
1628701560000|2021-08-11 17:06:00|86836|86786|86826.2|86801.2|86840.1|86804.5|86824.5|86784.1|59
1628701570000|2021-08-11 17:06:10|86826|86801|86826.3|86801.3|86838|86805.7|86825.5|86788|56
1628701580000|2021-08-11 17:06:20|86826.2|86801.2|86826.1|86801.1|86826.5|86801.5|86820.8|86795.8|58
1628701590000|2021-08-11 17:06:30|86825.7|86800.7|86826.1|86801.1|86827|86802|86824.6|86799.6|47
1628701600000|2021-08-11 17:06:40|86826.6|86801.6|86819.2|86794.2|86826.9|86801.9|86819|86794|53
1628701610000|2021-08-11 17:06:50|86819.3|86794.3|86821.6|86796.6|86821.6|86796.6|86818.8|86793.8|28
1628701620000|2021-08-11 17:07:00|86821.3|86796.3|86824.9|86774.9|86827.1|86796.4|86811.4|86773.7|55
1628701630000|2021-08-11 17:07:10|86824.6|86774.6|86817.4|86792.4|86826.4|86792.9|86808.3|86770.6|60
1628701640000|2021-08-11 17:07:20|86816.7|86791.7|86836|86786|86836.2|86792.4|86815.9|86779.6|69
1628701650000|2021-08-11 17:07:30|86836.5|86786.5|86821.1|86796.1|86836.8|86796.3|86820.5|86784.5|50
1628701660000|2021-08-11 17:07:40|86822|86797|86821.4|86796.4|86822.4|86797.4|86820|86795|50
1628701670000|2021-08-11 17:07:50|86821.1|86796.1|86821.5|86796.5|86822.7|86797.7|86820|86795|51
1628701680000|2021-08-11 17:08:00|86821.6|86796.6|86831.7|86781.7|86831.8|86797.5|86820.2|86780.9|32
1628701690000|2021-08-11 17:08:10|86831.3|86781.3|86819.7|86794.7|86832.9|86796|86819.3|86781.3|46
1628701700000|2021-08-11 17:08:20|86819.6|86794.6|86819.5|86794.5|86820.8|86795.8|86819.3|86794.3|31
1628701710000|2021-08-11 17:08:30|86820|86795|86803.7|86778.7|86820.9|86795.9|86803.7|86778.7|48
1628701720000|2021-08-11 17:08:40|86816.5|86766.5|86820.3|86770.3|86823.2|86773.2|86816|86766|60
1628701730000|2021-08-11 17:08:50|86820.5|86770.5|86805.3|86780.3|86821.3|86780.8|86804.4|86766.6|53
1628701740000|2021-08-11 17:09:00|86805.1|86780.1|86810.5|86785.5|86820.9|86791.4|86804.8|86770.9|61
1628701750000|2021-08-11 17:09:10|86811|86786|86814.1|86789.1|86815.5|86790.5|86809.2|86784.2|58
1628701760000|2021-08-11 17:09:20|86813.9|86788.9|86812|86787|86814.8|86789.8|86811.5|86786.5|52
1628701770000|2021-08-11 17:09:30|86811.7|86786.7|86810|86785|86812.6|86787.6|86809.4|86784.4|56
1628701780000|2021-08-11 17:09:40|86809.9|86784.9|86814.2|86764.2|86815.4|86785|86800.6|86764.1|57
1628701790000|2021-08-11 17:09:50|86814.3|86764.3|86817.3|86767.3|86817.4|86767.4|86814.3|86764.3|64
1628701800000|2021-08-11 17:10:00|86817|86767|86809.8|86784.8|86817|86785.1|86804.1|86766.3|52
1628701810000|2021-08-11 17:10:10|86809.6|86784.6|86801.9|86776.9|86819.1|86784.6|86801.9|86769.1|48
1628701820000|2021-08-11 17:10:20|86801.8|86776.8|86799.3|86749.3|86801.8|86776.8|86789.4|86749.1|62
1628701830000|2021-08-11 17:10:30|86799.4|86749.4|86795.7|86745.7|86800.6|86750.6|86794.5|86744.5|68
1628701840000|2021-08-11 17:10:40|86796.6|86746.6|86795|86745|86800|86757.4|86782.4|86743|59
1628701850000|2021-08-11 17:10:50|86794.4|86744.4|86791.2|86741.2|86796.9|86759.4|86779.4|86739.6|67
1628701860000|2021-08-11 17:11:00|86790.5|86740.5|86788|86738|86791.8|86748.6|86769.7|86732.2|69
1628701870000|2021-08-11 17:11:10|86789.5|86739.5|86786.1|86736.1|86789.9|86752.3|86772.5|86735.1|66
1628701880000|2021-08-11 17:11:20|86786.8|86736.8|86778.2|86753.2|86791.2|86753.2|86777.4|86735.5|54
1628701890000|2021-08-11 17:11:30|86778.5|86753.5|86782.6|86757.6|86784.5|86759.5|86777.6|86752.6|54
1628701900000|2021-08-11 17:11:40|86784.5|86759.5|86799.6|86749.6|86802.5|86761.6|86783.3|86745.5|69
1628701910000|2021-08-11 17:11:50|86799.1|86749.1|86790.6|86765.6|86805.3|86766|86786.4|86748.2|63
1628701920000|2021-08-11 17:12:00|86790.4|86765.4|86787.7|86762.7|86790.9|86765.9|86786.5|86761.5|60
1628701930000|2021-08-11 17:12:10|86789.3|86764.3|86789.4|86764.4|86789.7|86764.7|86788.1|86763.1|49
1628701940000|2021-08-11 17:12:20|86789.5|86764.5|86797.4|86772.4|86807.4|86772.4|86789.5|86756.8|54
1628701950000|2021-08-11 17:12:30|86797.6|86772.6|86794.8|86769.8|86802|86777|86793.3|86768.3|66
1628701960000|2021-08-11 17:12:40|86793.7|86768.7|86807.2|86757.2|86808.8|86773.9|86793.7|86757.1|63
1628701970000|2021-08-11 17:12:50|86807.5|86757.5|86813.9|86763.9|86814|86776|86796.1|86757.5|61
1628701980000|2021-08-11 17:13:00|86814.4|86764.4|86803.7|86778.7|86816.5|86781.4|86802.2|86764.4|55
1628701990000|2021-08-11 17:13:10|86804|86779|86806.1|86781.1|86806.5|86781.5|86803.9|86778.9|36
1628702000000|2021-08-11 17:13:20|86805.8|86780.8|86823|86773|86823.4|86783.6|86802.8|86768.7|50
1628702010000|2021-08-11 17:13:30|86822.8|86772.8|86825.8|86775.8|86826.6|86790.2|86811|86772.8|61
1628702020000|2021-08-11 17:13:40|86826.1|86776.1|86827.2|86777.2|86827.2|86777.2|86824|86774|52
1628702030000|2021-08-11 17:13:50|86827.5|86777.5|86829.8|86779.8|86829.8|86779.8|86826.6|86776.6|45
1628702040000|2021-08-11 17:14:00|86817.3|86792.3|86829.1|86779.1|86830.4|86794.3|86817.3|86776.4|43
1628702050000|2021-08-11 17:14:10|86829.4|86779.4|86828.7|86778.7|86830.4|86780.4|86823.3|86773.3|49
1628702060000|2021-08-11 17:14:20|86829.1|86779.1|86834.2|86784.2|86837|86787|86828.5|86778.5|48
1628702070000|2021-08-11 17:14:30|86834.3|86784.3|86838.5|86788.5|86842.8|86798.6|86822.5|86784.3|65
1628702080000|2021-08-11 17:14:40|86838.7|86788.7|86822.1|86797.1|86840.2|86798.2|86819.2|86782.4|51
1628702090000|2021-08-11 17:14:50|86822.9|86797.9|86826.6|86801.6|86826.8|86801.8|86822.3|86797.3|63
1628702100000|2021-08-11 17:15:00|86826.4|86801.4|86838.9|86788.9|86843.5|86804|86825.2|86787.8|61
1628702110000|2021-08-11 17:15:10|86838.6|86788.6|86842.5|86792.5|86846.2|86796.2|86837.4|86787.4|60
1628702120000|2021-08-11 17:15:20|86842.2|86792.2|86829.9|86804.9|86844.4|86808.2|86828.9|86790.4|43
1628702130000|2021-08-11 17:15:30|86830|86805|86849.1|86799.1|86851.8|86806.7|86830|86793.5|64
1628702140000|2021-08-11 17:15:40|86849|86799|86847.7|86797.7|86849.9|86799.9|86847.6|86797.6|53
1628702150000|2021-08-11 17:15:50|86847.8|86797.8|86853.1|86803.1|86854.2|86814.8|86838.7|86797.4|63
1628702160000|2021-08-11 17:16:00|86852.8|86802.8|86850.7|86800.7|86853.4|86816|86836.2|86798.8|62
1628702170000|2021-08-11 17:16:10|86850.6|86800.6|86852.2|86802.2|86854|86817.2|86838|86800.6|58
1628702180000|2021-08-11 17:16:20|86851.8|86801.8|86841.8|86816.8|86853.4|86816.8|86841|86801.4|42
1628702190000|2021-08-11 17:16:30|86842.1|86817.1|86839.4|86814.4|86842.1|86817.1|86837.6|86812.6|44
1628702200000|2021-08-11 17:16:40|86839.3|86814.3|86855.6|86805.6|86855.6|86815.2|86839|86803|42
1628702210000|2021-08-11 17:16:50|86854.9|86804.9|86855.5|86805.5|86859.1|86809.1|86853.7|86803.7|50
1628702220000|2021-08-11 17:17:00|86855.6|86805.6|86840.9|86815.9|86855.6|86817.8|86840.9|86805.6|45
1628702230000|2021-08-11 17:17:10|86840.7|86815.7|86851.3|86801.3|86855.9|86815.7|86840.7|86797.5|52
1628702240000|2021-08-11 17:17:20|86852.1|86802.1|86852.4|86802.4|86852.4|86802.4|86848|86798|56
1628702250000|2021-08-11 17:17:30|86853.9|86803.9|86851.5|86801.5|86853.9|86803.9|86848.9|86798.9|37
1628702260000|2021-08-11 17:17:40|86850.9|86800.9|86853.8|86803.8|86854.1|86804.1|86850.8|86800.8|41
1628702270000|2021-08-11 17:17:50|86854.1|86804.1|86855.2|86805.2|86856.8|86816|86839.3|86802.4|55
1628702280000|2021-08-11 17:18:00|86855|86805|86858|86808|86860|86820.2|86844.1|86804.5|56
1628702290000|2021-08-11 17:18:10|86858.3|86808.3|86859.1|86809.1|86862|86812|86858|86808|55
1628702300000|2021-08-11 17:18:20|86858.9|86808.9|86855.6|86805.6|86860|86810|86852.6|86802.6|62
1628702310000|2021-08-11 17:18:30|86855.2|86805.2|86850.6|86800.6|86855.4|86805.4|86850.6|86800.6|51
1628702320000|2021-08-11 17:18:40|86850.8|86800.8|86851.1|86801.1|86855.3|86805.3|86848.9|86798.9|48
1628702330000|2021-08-11 17:18:50|86850.2|86800.2|86844.8|86794.8|86851.9|86801.9|86842.6|86792.6|64
1628702340000|2021-08-11 17:19:00|86843.5|86793.5|86843.6|86793.6|86847|86797|86842.5|86792.5|61
1628702350000|2021-08-11 17:19:10|86843|86793|86843.9|86793.9|86846.1|86796.1|86840.3|86790.3|58
1628702360000|2021-08-11 17:19:20|86845|86795|86850.6|86800.6|86851.9|86801.9|86843.8|86793.8|61
1628702370000|2021-08-11 17:19:30|86853.1|86803.1|86847.4|86797.4|86853.1|86803.1|86845.1|86795.1|58
1628702380000|2021-08-11 17:19:40|86846.8|86796.8|86847.7|86797.7|86850.1|86800.1|86843.3|86793.3|46
1628702390000|2021-08-11 17:19:50|86846.3|86796.3|86848.7|86798.7|86850.8|86800.8|86844.9|86794.9|51
1628702400000|2021-08-11 17:20:00|86848.2|86798.2|86848.6|86798.6|86850.4|86800.4|86844.4|86794.4|59
1628702410000|2021-08-11 17:20:10|86848.8|86798.8|86846.9|86796.9|86849.6|86799.6|86844.6|86794.6|47
1628702420000|2021-08-11 17:20:20|86850.4|86800.4|86846.3|86796.3|86851|86801|86845.4|86795.4|56
1628702430000|2021-08-11 17:20:30|86847.5|86797.5|86850.6|86800.6|86855.1|86805.1|86847.1|86797.1|47
1628702440000|2021-08-11 17:20:40|86850.9|86800.9|86843.1|86793.1|86850.9|86800.9|86842.2|86792.2|46
1628702450000|2021-08-11 17:20:50|86845|86795|86843.7|86793.7|86851.3|86801.3|86842.7|86792.7|42
1628702460000|2021-08-11 17:21:00|86843.9|86793.9|86840.9|86790.9|86845|86795|86840.7|86790.7|46
1628702470000|2021-08-11 17:21:10|86840.6|86790.6|86840.1|86790.1|86846.1|86796.1|86840.1|86790.1|49
1628702480000|2021-08-11 17:21:20|86840.3|86790.3|86838.6|86788.6|86841|86791|86836.3|86786.3|48
1628702490000|2021-08-11 17:21:30|86839.6|86789.6|86838.3|86788.3|86840.8|86790.8|86836.1|86786.1|59
1628702500000|2021-08-11 17:21:40|86837.9|86787.9|86834.2|86784.2|86838.5|86788.5|86834|86784|44
1628702510000|2021-08-11 17:21:50|86835.9|86785.9|86833.2|86783.2|86835.9|86785.9|86832.4|86782.4|42
1628702520000|2021-08-11 17:22:00|86832.8|86782.8|86833.2|86783.2|86835.2|86785.2|86832.4|86782.4|44
1628702530000|2021-08-11 17:22:10|86833.3|86783.3|86833|86783|86833.8|86783.8|86832.3|86782.3|33
1628702540000|2021-08-11 17:22:20|86832.9|86782.9|86832.5|86782.5|86833.7|86783.7|86831.7|86781.7|27
1628702550000|2021-08-11 17:22:30|86832.3|86782.3|86828|86778|86833|86783|86826|86776|45
1628702560000|2021-08-11 17:22:40|86828.2|86778.2|86828.2|86778.2|86830|86780|86826.2|86776.2|52
1628702570000|2021-08-11 17:22:50|86829.2|86779.2|86827|86777|86829.9|86779.9|86826.3|86776.3|43
1628702580000|2021-08-11 17:23:00|86827.2|86777.2|86828.2|86778.2|86830.6|86780.6|86826.7|86776.7|55
1628702590000|2021-08-11 17:23:10|86828.6|86778.6|86828.9|86778.9|86831|86781|86827.9|86777.9|45
1628702600000|2021-08-11 17:23:20|86828.8|86778.8|86828.7|86778.7|86829.4|86779.4|86827.7|86777.7|47
1628702610000|2021-08-11 17:23:30|86828.5|86778.5|86829|86779|86829.8|86779.8|86828.1|86778.1|40
1628702620000|2021-08-11 17:23:40|86829.4|86779.4|86828.6|86778.6|86829.6|86779.6|86827.1|86777.1|41
1628702630000|2021-08-11 17:23:50|86830.6|86780.6|86832.2|86782.2|86832.2|86782.2|86827.7|86777.7|40
1628702640000|2021-08-11 17:24:00|86831.7|86781.7|86832.2|86782.2|86834.6|86794.6|86818.3|86780.2|46
1628702650000|2021-08-11 17:24:10|86831.7|86781.7|86836.2|86786.2|86837.9|86799.8|86823.2|86781.5|55
1628702660000|2021-08-11 17:24:20|86836.1|86786.1|86835.4|86785.4|86836.1|86786.1|86833.4|86783.4|44
1628702670000|2021-08-11 17:24:30|86835.3|86785.3|86831.3|86781.3|86835.4|86797.9|86820|86781.2|36
1628702680000|2021-08-11 17:24:40|86831|86781|86829.7|86779.7|86832.1|86792.5|86816.2|86778.5|36
1628702690000|2021-08-11 17:24:50|86829.2|86779.2|86828.6|86778.6|86831.4|86781.4|86827.5|86777.5|36
1628702700000|2021-08-11 17:25:00|86831.4|86781.4|86828.2|86778.2|86831.4|86781.4|86827.9|86777.9|46
1628702710000|2021-08-11 17:25:10|86829.6|86779.6|86821.4|86796.4|86832.4|86797.9|86820.5|86779.2|48
1628702720000|2021-08-11 17:25:20|86820.6|86795.6|86834.7|86784.7|86835.2|86797.6|86819.4|86784.4|43
1628702730000|2021-08-11 17:25:30|86835.7|86785.7|86817.8|86792.8|86836|86793.8|86817.8|86779.4|31
1628702740000|2021-08-11 17:25:40|86818.3|86793.3|86831.5|86781.5|86831.9|86794.5|86817.7|86781.2|30
1628702750000|2021-08-11 17:25:50|86831.6|86781.6|86831.4|86781.4|86832.6|86782.6|86830.4|86780.4|32
1628702760000|2021-08-11 17:26:00|86831.3|86781.3|86831.5|86781.5|86832.3|86782.3|86830.5|86780.5|34
1628702770000|2021-08-11 17:26:10|86831|86781|86828.8|86778.8|86831.6|86781.6|86828.8|86778.8|21
1628702780000|2021-08-11 17:26:20|86829|86779|86829.6|86779.6|86830.8|86780.8|86828.2|86778.2|28
1628702790000|2021-08-11 17:26:30|86829.5|86779.5|86817.8|86792.8|86831.2|86793.9|86816.9|86779.2|34
1628702800000|2021-08-11 17:26:40|86817.1|86792.1|86829.4|86779.4|86831.3|86793.4|86816.2|86778.4|47
1628702810000|2021-08-11 17:26:50|86828.9|86778.9|86831.3|86781.3|86832.1|86782.1|86828.9|86778.9|43
1628702820000|2021-08-11 17:27:00|86831.5|86781.5|86816.3|86791.3|86832.6|86791.8|86816.3|86778.9|41
1628702830000|2021-08-11 17:27:10|86816.7|86791.7|86817.9|86792.9|86818.1|86793.1|86815.7|86790.7|42
1628702840000|2021-08-11 17:27:20|86817.8|86792.8|86816.8|86791.8|86818.1|86793.1|86816.6|86791.6|35
1628702850000|2021-08-11 17:27:30|86816.9|86791.9|86818|86793|86820.1|86795.1|86816.1|86791.1|45
1628702860000|2021-08-11 17:27:40|86818.9|86793.9|86819.4|86794.4|86821.3|86796.3|86818.9|86793.9|46
1628702870000|2021-08-11 17:27:50|86820.6|86795.6|86819.5|86794.5|86820.6|86795.6|86819.1|86794.1|34
1628702880000|2021-08-11 17:28:00|86819.4|86794.4|86812.9|86787.9|86819.9|86794.9|86812.9|86787.9|46
1628702890000|2021-08-11 17:28:10|86812|86787|86808.7|86783.7|86812.6|86787.6|86808|86783|47
1628702900000|2021-08-11 17:28:20|86810.1|86785.1|86807.2|86782.2|86811.3|86786.3|86806.4|86781.4|48
1628702910000|2021-08-11 17:28:30|86807|86782|86805.9|86780.9|86819.1|86783.6|86803.8|86767.1|44
1628702920000|2021-08-11 17:28:40|86805.2|86780.2|86816.3|86766.3|86817|86781.7|86799.6|86764.1|49
1628702930000|2021-08-11 17:28:50|86815.6|86765.6|86816.7|86766.7|86817.3|86767.3|86814.8|86764.8|53
1628702940000|2021-08-11 17:29:00|86816.4|86766.4|86805.1|86780.1|86817.4|86781.9|86803.7|86766.4|48
1628702950000|2021-08-11 17:29:10|86805.9|86780.9|86808.2|86783.2|86809.4|86784.4|86805|86780|57
1628702960000|2021-08-11 17:29:20|86808.4|86783.4|86810.1|86785.1|86810.7|86785.7|86808.3|86783.3|36
1628702970000|2021-08-11 17:29:30|86810.2|86785.2|86804.9|86779.9|86811|86786|86804.3|86779.3|48
1628702980000|2021-08-11 17:29:40|86804.7|86779.7|86805.4|86780.4|86806.1|86781.1|86804.6|86779.6|40
1628702990000|2021-08-11 17:29:50|86805.3|86780.3|86804.6|86779.6|86807.3|86782.3|86804.4|86779.4|36
1628703000000|2021-08-11 17:30:00|86805.2|86780.2|86804.9|86779.9|86809|86784|86803|86778|60
1628703010000|2021-08-11 17:30:10|86805.5|86780.5|86808.2|86783.2|86809.1|86784.1|86804.8|86779.8|41
1628703020000|2021-08-11 17:30:20|86807.9|86782.9|86808.6|86783.6|86809.2|86784.2|86807|86782|37
1628703030000|2021-08-11 17:30:30|86808.4|86783.4|86807.8|86782.8|86809.1|86784.1|86807.4|86782.4|39
1628703040000|2021-08-11 17:30:40|86807.7|86782.7|86815.9|86765.9|86819|86783.3|86805.7|86765.4|46
1628703050000|2021-08-11 17:30:50|86815.8|86765.8|86804|86779|86816.9|86779|86802.8|86765.2|41
1628703060000|2021-08-11 17:31:00|86804.2|86779.2|86805.6|86780.6|86806|86781|86803.5|86778.5|41
1628703070000|2021-08-11 17:31:10|86805.4|86780.4|86807.5|86782.5|86808.3|86783.3|86803.5|86778.5|45
1628703080000|2021-08-11 17:31:20|86807.4|86782.4|86811.8|86786.8|86812.9|86787.9|86806.9|86781.9|49
1628703090000|2021-08-11 17:31:30|86812.1|86787.1|86810.9|86785.9|86812.6|86787.6|86810.5|86785.5|25
1628703100000|2021-08-11 17:31:40|86811.7|86786.7|86811.3|86786.3|86813|86788|86810.5|86785.5|35
1628703110000|2021-08-11 17:31:50|86812.1|86787.1|86809.2|86784.2|86812.1|86787.1|86809.1|86784.1|35
1628703120000|2021-08-11 17:32:00|86811.1|86786.1|86821.3|86771.3|86821.9|86786.1|86806.9|86768.9|31
1628703130000|2021-08-11 17:32:10|86820.2|86770.2|86821.4|86771.4|86822.2|86772.2|86818.9|86768.9|20
1628703140000|2021-08-11 17:32:20|86821.2|86771.2|86811.2|86786.2|86821.5|86787|86810.4|86769.6|46
1628703150000|2021-08-11 17:32:30|86811.4|86786.4|86813.4|86788.4|86825.6|86789.4|86810.6|86773.1|38
1628703160000|2021-08-11 17:32:40|86814.8|86789.8|86811.9|86786.9|86814.9|86789.9|86811.1|86786.1|35
1628703170000|2021-08-11 17:32:50|86811.5|86786.5|86832.5|86782.5|86836.1|86798.4|86811.5|86782.5|52
1628703180000|2021-08-11 17:33:00|86832.7|86782.7|86827.9|86777.9|86832.7|86782.7|86826.4|86776.4|63
1628703190000|2021-08-11 17:33:10|86829.5|86779.5|86815.7|86765.7|86829.9|86787.7|86812|86765.7|57
1628703200000|2021-08-11 17:33:20|86819.2|86769.2|86815.8|86765.8|86824.3|86784.8|86808.7|86764.8|65
1628703210000|2021-08-11 17:33:30|86815.7|86765.7|86818.5|86768.5|86820.2|86770.2|86814.2|86764.2|59
1628703220000|2021-08-11 17:33:40|86818.7|86768.7|86816.2|86766.2|86821|86771|86815.4|86765.4|54
1628703230000|2021-08-11 17:33:50|86816.1|86766.1|86819.3|86769.3|86820|86770|86815.4|86765.4|45
1628703240000|2021-08-11 17:34:00|86818.9|86768.9|86816.6|86766.6|86819.5|86769.5|86814.1|86764.1|55
1628703250000|2021-08-11 17:34:10|86816.5|86766.5|86816.3|86766.3|86818.1|86768.1|86815.2|86765.2|48
1628703260000|2021-08-11 17:34:20|86816.6|86766.6|86817.3|86767.3|86819.4|86769.4|86815.7|86765.7|41
1628703270000|2021-08-11 17:34:30|86817.5|86767.5|86820.2|86770.2|86821.3|86771.3|86817|86767|44
1628703280000|2021-08-11 17:34:40|86819.9|86769.9|86819.7|86769.7|86821|86771|86817.2|86767.2|45
1628703290000|2021-08-11 17:34:50|86819.2|86769.2|86818.6|86768.6|86821.6|86771.6|86818.6|86768.6|44
1628703300000|2021-08-11 17:35:00|86807.3|86782.3|86805.5|86780.5|86807.3|86782.3|86805.2|86780.2|39
1628703310000|2021-08-11 17:35:10|86806.6|86781.6|86806.8|86781.8|86807.6|86782.6|86805.3|86780.3|23
1628703320000|2021-08-11 17:35:20|86804.1|86779.1|86807|86782|86809.2|86784.2|86803.8|86778.8|36
1628703330000|2021-08-11 17:35:30|86807.8|86782.8|86818.4|86768.4|86820|86782.8|86798|86763.3|60
1628703340000|2021-08-11 17:35:40|86818.3|86768.3|86820.5|86770.5|86822.7|86772.7|86816.5|86766.5|44
1628703350000|2021-08-11 17:35:50|86820.2|86770.2|86817|86767|86824.3|86774.3|86816.7|86766.7|41
1628703360000|2021-08-11 17:36:00|86818.4|86768.4|86819.9|86769.9|86821.8|86771.8|86817.4|86767.4|37
1628703370000|2021-08-11 17:36:10|86819.8|86769.8|86819.7|86769.7|86822|86772|86817.9|86767.9|53
1628703380000|2021-08-11 17:36:20|86819.6|86769.6|86816.4|86766.4|86819.6|86769.6|86814.8|86764.8|55
1628703390000|2021-08-11 17:36:30|86816.5|86766.5|86817.1|86767.1|86817.7|86767.7|86815.8|86765.8|39
1628703400000|2021-08-11 17:36:40|86817.2|86767.2|86820.9|86770.9|86821.2|86771.2|86817.1|86767.1|25
1628703410000|2021-08-11 17:36:50|86821.7|86771.7|86819.9|86769.9|86821.7|86771.7|86819.2|86769.2|37
1628703420000|2021-08-11 17:37:00|86819.8|86769.8|86820.4|86770.4|86820.5|86770.5|86819|86769|37
1628703430000|2021-08-11 17:37:10|86820.5|86770.5|86816.7|86766.7|86820.5|86770.5|86815|86765|37
1628703440000|2021-08-11 17:37:20|86817.9|86767.9|86821.5|86771.5|86822.5|86772.5|86817.2|86767.2|37
1628703450000|2021-08-11 17:37:30|86822.9|86772.9|86812.1|86787.1|86825.6|86787.8|86809.9|86769.7|63
1628703460000|2021-08-11 17:37:40|86812.2|86787.2|86826.8|86776.8|86826.8|86788.8|86811.2|86774.5|44
1628703470000|2021-08-11 17:37:50|86827.6|86777.6|86828.9|86778.9|86829.5|86793.4|86814.3|86776.8|36
1628703480000|2021-08-11 17:38:00|86829.2|86779.2|86828.5|86778.5|86829.4|86779.4|86828.1|86778.1|27
1628703490000|2021-08-11 17:38:10|86828.6|86778.6|86811.2|86786.2|86829.3|86792.3|86811.2|86772.1|46
1628703500000|2021-08-11 17:38:20|86809.9|86784.9|86812.9|86787.9|86814.3|86789.3|86809.9|86784.9|40
1628703510000|2021-08-11 17:38:30|86812.4|86787.4|86812.1|86787.1|86813.8|86788.8|86810.7|86785.7|28
1628703520000|2021-08-11 17:38:40|86812.5|86787.5|86814.5|86789.5|86814.5|86789.5|86812.5|86787.5|25
1628703530000|2021-08-11 17:38:50|86813.7|86788.7|86825.6|86775.6|86826.7|86788.7|86811.4|86773.5|38
1628703540000|2021-08-11 17:39:00|86826.9|86776.9|86813.7|86788.7|86827.1|86789.2|86811.9|86775.6|30
1628703550000|2021-08-11 17:39:10|86813.4|86788.4|86813.3|86788.3|86815.9|86790.9|86812.8|86787.8|21
1628703560000|2021-08-11 17:39:20|86813.2|86788.2|86812.1|86787.1|86814.7|86789.7|86812|86787|28
1628703570000|2021-08-11 17:39:30|86811.8|86786.8|86806.4|86781.4|86823.3|86787.7|86806.4|86770.2|37
1628703580000|2021-08-11 17:39:40|86807.6|86782.6|86808.9|86783.9|86810.8|86785.8|86806.9|86781.9|20
1628703590000|2021-08-11 17:39:50|86808.8|86783.8|86823.1|86773.1|86823.1|86785.9|86808.8|86770.7|45
1628703600000|2021-08-11 17:40:00|86822.5|86772.5|86819.1|86769.1|86824.5|86774.5|86817.3|86767.3|42
1628703610000|2021-08-11 17:40:10|86819.2|86769.2|86820.2|86770.2|86821.1|86771.1|86818.7|86768.7|28
1628703620000|2021-08-11 17:40:20|86820.9|86770.9|86821.4|86771.4|86823.4|86773.4|86819.1|86769.1|36
1628703630000|2021-08-11 17:40:30|86823.1|86773.1|86822|86772|86823.4|86773.4|86820.7|86770.7|36
1628703640000|2021-08-11 17:40:40|86822.1|86772.1|86821|86771|86823.6|86773.6|86819.9|86769.9|47
1628703650000|2021-08-11 17:40:50|86820|86770|86820.5|86770.5|86820.9|86770.9|86818.6|86768.6|47
1628703660000|2021-08-11 17:41:00|86820.4|86770.4|86808.8|86783.8|86821.9|86785.3|86808|86769.9|31
1628703670000|2021-08-11 17:41:10|86808.9|86783.9|86809.5|86784.5|86809.5|86784.5|86807.5|86782.5|27
1628703680000|2021-08-11 17:41:20|86809.4|86784.4|86808.9|86783.9|86810.6|86785.6|86807.6|86782.6|45
1628703690000|2021-08-11 17:41:30|86809.4|86784.4|86821.7|86771.7|86822|86785.6|86809.1|86770.7|26
1628703700000|2021-08-11 17:41:40|86821.2|86771.2|86821.7|86771.7|86822|86772|86820.4|86770.4|18
1628703710000|2021-08-11 17:41:50|86821.6|86771.6|86820.6|86770.6|86821.9|86771.9|86819.7|86769.7|33
1628703720000|2021-08-11 17:42:00|86821|86771|86824.4|86774.4|86824.8|86774.8|86820.1|86770.1|42
1628703730000|2021-08-11 17:42:10|86824.1|86774.1|86830.8|86780.8|86831.7|86788.6|86811.5|86772.9|54
1628703740000|2021-08-11 17:42:20|86831.3|86781.3|86830.9|86780.9|86831.6|86781.6|86828.9|86778.9|47
1628703750000|2021-08-11 17:42:30|86829.3|86779.3|86832.1|86782.1|86832.9|86782.9|86829.2|86779.2|30
1628703760000|2021-08-11 17:42:40|86832.2|86782.2|86822.6|86797.6|86835.4|86798.7|86820.1|86781.6|47
1628703770000|2021-08-11 17:42:50|86823.2|86798.2|86836.5|86786.5|86836.5|86798.2|86821.8|86783.9|48
1628703780000|2021-08-11 17:43:00|86836.9|86786.9|86841.9|86791.9|86844.9|86794.9|86835.3|86785.3|51
1628703790000|2021-08-11 17:43:10|86841.4|86791.4|86842.5|86792.5|86842.9|86792.9|86839.6|86789.6|53
1628703800000|2021-08-11 17:43:20|86842.6|86792.6|86841.6|86791.6|86843.5|86793.5|86841.1|86791.1|52
1628703810000|2021-08-11 17:43:30|86841.5|86791.5|86841.3|86791.3|86842.6|86792.6|86840.8|86790.8|29
1628703820000|2021-08-11 17:43:40|86841.4|86791.4|86842.9|86792.9|86844.4|86794.4|86838.8|86788.8|53
1628703830000|2021-08-11 17:43:50|86845.6|86795.6|86846.1|86796.1|86848.7|86798.7|86845.1|86795.1|57
1628703840000|2021-08-11 17:44:00|86846|86796|86847|86797|86847.8|86797.8|86845.3|86795.3|43
1628703850000|2021-08-11 17:44:10|86846.6|86796.6|86830.3|86805.3|86847.1|86808.2|86830.3|86792|42
1628703860000|2021-08-11 17:44:20|86830.1|86805.1|86825.9|86800.9|86833.2|86808.2|86823.4|86798.4|60
1628703870000|2021-08-11 17:44:30|86825.8|86800.8|86827.2|86802.2|86839.9|86804.5|86825.3|86786.8|52
1628703880000|2021-08-11 17:44:40|86825.8|86800.8|86837.7|86787.7|86839.2|86803.3|86825.8|86786.4|48
1628703890000|2021-08-11 17:44:50|86837.9|86787.9|86820.9|86795.9|86837.9|86798.6|86819.8|86786.3|36
1628703900000|2021-08-11 17:45:00|86823.7|86798.7|86838.2|86788.2|86839.2|86798.7|86821.1|86782.6|51
1628703910000|2021-08-11 17:45:10|86837.1|86787.1|86838.5|86788.5|86840.5|86790.5|86834.8|86784.8|49
1628703920000|2021-08-11 17:45:20|86838.8|86788.8|86838.8|86788.8|86840.4|86790.4|86836.7|86786.7|46
1628703930000|2021-08-11 17:45:30|86839.2|86789.2|86839|86789|86839.9|86789.9|86837.5|86787.5|46
1628703940000|2021-08-11 17:45:40|86839.1|86789.1|86841.7|86791.7|86841.7|86791.7|86838.5|86788.5|36
1628703950000|2021-08-11 17:45:50|86841.6|86791.6|86834|86784|86842.2|86792.2|86833.9|86783.9|43
1628703960000|2021-08-11 17:46:00|86835.8|86785.8|86832.1|86782.1|86835.8|86785.8|86830.5|86780.5|39
1628703970000|2021-08-11 17:46:10|86831.7|86781.7|86837|86787|86837|86787|86831.3|86781.3|38
1628703980000|2021-08-11 17:46:20|86836.7|86786.7|86837|86787|86838.9|86788.9|86836.1|86786.1|35
1628703990000|2021-08-11 17:46:30|86837.4|86787.4|86837.2|86787.2|86838.5|86788.5|86836.4|86786.4|20
1628704000000|2021-08-11 17:46:40|86837.1|86787.1|86837.5|86787.5|86838|86788|86836.5|86786.5|22
1628704010000|2021-08-11 17:46:50|86837.4|86787.4|86837.7|86787.7|86838.8|86788.8|86834.6|86784.6|38
1628704020000|2021-08-11 17:47:00|86838.1|86788.1|86838.2|86788.2|86840.3|86790.3|86837.5|86787.5|35
1628704030000|2021-08-11 17:47:10|86837.9|86787.9|86840.4|86790.4|86840.4|86790.4|86837.3|86787.3|32
1628704040000|2021-08-11 17:47:20|86840.5|86790.5|86839.4|86789.4|86840.5|86790.5|86837.8|86787.8|37
1628704050000|2021-08-11 17:47:30|86839.7|86789.7|86839.2|86789.2|86840.3|86790.3|86838.7|86788.7|41
1628704060000|2021-08-11 17:47:40|86839.1|86789.1|86839.9|86789.9|86840.1|86790.1|86838.9|86788.9|29
1628704070000|2021-08-11 17:47:50|86839.8|86789.8|86840.6|86790.6|86841.7|86791.7|86839.1|86789.1|29
1628704080000|2021-08-11 17:48:00|86840.5|86790.5|86839.1|86789.1|86841.2|86791.2|86839.1|86789.1|42
1628704090000|2021-08-11 17:48:10|86839|86789|86839.3|86789.3|86840.5|86790.5|86836.7|86786.7|42
1628704100000|2021-08-11 17:48:20|86839.7|86789.7|86840.1|86790.1|86840.6|86790.6|86838.6|86788.6|21
1628704110000|2021-08-11 17:48:30|86840|86790|86839.2|86789.2|86840.4|86790.4|86838.9|86788.9|38
1628704120000|2021-08-11 17:48:40|86839.5|86789.5|86827.8|86802.8|86840.2|86803.8|86826.2|86789.5|34
1628704130000|2021-08-11 17:48:50|86827.7|86802.7|86829|86804|86829.6|86804.6|86827.6|86802.6|30
1628704140000|2021-08-11 17:49:00|86828.5|86803.5|86841.8|86791.8|86841.9|86804.2|86825.9|86788.7|48
1628704150000|2021-08-11 17:49:10|86842.1|86792.1|86842.1|86792.1|86844.2|86794.2|86841|86791|45
1628704160000|2021-08-11 17:49:20|86842|86792|86840.7|86790.7|86842.1|86792.1|86840.7|86790.7|33
1628704170000|2021-08-11 17:49:30|86840.8|86790.8|86845.6|86795.6|86846.6|86807.9|86832.5|86790.8|32
1628704180000|2021-08-11 17:49:40|86845.5|86795.5|86845.4|86795.4|86845.9|86795.9|86844.9|86794.9|25
1628704190000|2021-08-11 17:49:50|86845.2|86795.2|86845.9|86795.9|86846.3|86796.3|86845.1|86795.1|12
1628704200000|2021-08-11 17:50:00|86845.8|86795.8|86848.2|86798.2|86848.6|86798.6|86845.8|86795.8|29
1628704210000|2021-08-11 17:50:10|86847.8|86797.8|86848.8|86798.8|86849|86799|86847.7|86797.7|20
1628704220000|2021-08-11 17:50:20|86848.3|86798.3|86847.9|86797.9|86849.7|86799.7|86847.6|86797.6|25
1628704230000|2021-08-11 17:50:30|86849.4|86799.4|86854|86804|86854|86804|86849.3|86799.3|42
1628704240000|2021-08-11 17:50:40|86853.9|86803.9|86850.3|86800.3|86853.9|86803.9|86850|86800|34
1628704250000|2021-08-11 17:50:50|86850.4|86800.4|86831.5|86806.5|86851.1|86809.5|86831.5|86795.2|27
1628704260000|2021-08-11 17:51:00|86831.6|86806.6|86831.6|86806.6|86832.9|86807.9|86831.3|86806.3|31
1628704270000|2021-08-11 17:51:10|86832|86807|86833|86808|86833|86808|86831.5|86806.5|29
1628704280000|2021-08-11 17:51:20|86832.9|86807.9|86832.8|86807.8|86833|86808|86832.4|86807.4|22
1628704290000|2021-08-11 17:51:30|86832.7|86807.7|86833.2|86808.2|86834.3|86809.3|86831.7|86806.7|31
1628704300000|2021-08-11 17:51:40|86833.4|86808.4|86833.3|86808.3|86833.7|86808.7|86833.2|86808.2|11
1628704310000|2021-08-11 17:51:50|86833.2|86808.2|86838.3|86813.3|86838.5|86813.5|86833|86808|31
1628704320000|2021-08-11 17:52:00|86837.9|86812.9|86837.8|86812.8|86838.4|86813.4|86836.7|86811.7|29
1628704330000|2021-08-11 17:52:10|86838.1|86813.1|86847.3|86797.3|86849.7|86813.1|86835.9|86796|44
1628704340000|2021-08-11 17:52:20|86847.4|86797.4|86846.9|86796.9|86848.3|86798.3|86846.6|86796.6|22
1628704350000|2021-08-11 17:52:30|86846.8|86796.8|86859.5|86809.5|86859.5|86809.5|86846.8|86796.8|29
1628704360000|2021-08-11 17:52:40|86859.7|86809.7|86856.4|86806.4|86859.8|86809.8|86856.2|86806.2|32
1628704370000|2021-08-11 17:52:50|86857.1|86807.1|86850.1|86800.1|86857.1|86807.1|86849.3|86799.3|48
1628704380000|2021-08-11 17:53:00|86849.9|86799.9|86845.9|86795.9|86850.2|86800.2|86845.8|86795.8|51
1628704390000|2021-08-11 17:53:10|86845.5|86795.5|86843.3|86793.3|86845.7|86795.7|86843.3|86793.3|41
1628704400000|2021-08-11 17:53:20|86843.1|86793.1|86840.6|86790.6|86843.1|86793.1|86839.6|86789.6|43
1628704410000|2021-08-11 17:53:30|86839.8|86789.8|86842.8|86792.8|86844.9|86794.9|86839.8|86789.8|43
1628704420000|2021-08-11 17:53:40|86842.5|86792.5|86844.4|86794.4|86845.2|86795.2|86842|86792|50
1628704430000|2021-08-11 17:53:50|86844.2|86794.2|86842|86792|86845.2|86795.2|86841.9|86791.9|42
1628704440000|2021-08-11 17:54:00|86842.7|86792.7|86841|86791|86843|86793|86838.9|86788.9|61
1628704450000|2021-08-11 17:54:10|86840.2|86790.2|86843.2|86793.2|86843.8|86793.8|86839.3|86789.3|50
1628704460000|2021-08-11 17:54:20|86843|86793|86844.1|86794.1|86844.1|86794.1|86842.5|86792.5|38
1628704470000|2021-08-11 17:54:30|86843.9|86793.9|86843.9|86793.9|86844.9|86794.9|86843.4|86793.4|25
1628704480000|2021-08-11 17:54:40|86844.6|86794.6|86841.7|86791.7|86844.9|86794.9|86841.7|86791.7|21
1628704490000|2021-08-11 17:54:50|86841.6|86791.6|86839|86789|86841.8|86791.8|86837.8|86787.8|38
1628704500000|2021-08-11 17:55:00|86838.9|86788.9|86839.6|86789.6|86840|86790|86838.9|86788.9|28
1628704510000|2021-08-11 17:55:10|86839.7|86789.7|86840.1|86790.1|86840.4|86790.4|86838.7|86788.7|31
1628704520000|2021-08-11 17:55:20|86840.2|86790.2|86839.8|86789.8|86840.6|86790.6|86839.8|86789.8|30
1628704530000|2021-08-11 17:55:30|86839.9|86789.9|86840.7|86790.7|86842.9|86792.9|86839.8|86789.8|52
1628704540000|2021-08-11 17:55:40|86840.4|86790.4|86829.1|86804.1|86842|86804.9|86829.1|86790.4|34
1628704550000|2021-08-11 17:55:50|86828.5|86803.5|86829|86804|86829.8|86804.8|86828|86803|18
1628704560000|2021-08-11 17:56:00|86829.2|86804.2|86829.8|86804.8|86839.3|86805.9|86825.6|86789.3|57
1628704570000|2021-08-11 17:56:10|86829.6|86804.6|86841.7|86791.7|86842.4|86804.8|86828.6|86791.2|37
1628704580000|2021-08-11 17:56:20|86843|86793|86835.3|86810.3|86848.9|86811.7|86831.7|86792.6|56
1628704590000|2021-08-11 17:56:30|86836.5|86811.5|86833.4|86808.4|86836.5|86811.5|86833.1|86808.1|39
1628704600000|2021-08-11 17:56:40|86833.9|86808.9|86832.5|86807.5|86834.6|86809.6|86831.5|86806.5|33
1628704610000|2021-08-11 17:56:50|86833.5|86808.5|86832.7|86807.7|86833.9|86808.9|86832.3|86807.3|19
1628704620000|2021-08-11 17:57:00|86832.6|86807.6|86833.1|86808.1|86845.6|86808.9|86832.3|86794.3|36
1628704630000|2021-08-11 17:57:10|86833.7|86808.7|86832|86807|86834|86809|86831.6|86806.6|22
1628704640000|2021-08-11 17:57:20|86831.9|86806.9|86832.1|86807.1|86832.6|86807.6|86830.6|86805.6|19
1628704650000|2021-08-11 17:57:30|86831.9|86806.9|86831.7|86806.7|86832.6|86807.6|86830.9|86805.9|30
1628704660000|2021-08-11 17:57:40|86832.6|86807.6|86832.5|86807.5|86834.2|86809.2|86831.8|86806.8|18
1628704670000|2021-08-11 17:57:50|86832.8|86807.8|86834.1|86809.1|86835.9|86810.9|86832.6|86807.6|31
1628704680000|2021-08-11 17:58:00|86834.4|86809.4|86840.4|86815.4|86840.6|86815.6|86834.4|86809.4|58
1628704690000|2021-08-11 17:58:10|86840.6|86815.6|86839.2|86814.2|86841.8|86816.8|86838.3|86813.3|47
1628704700000|2021-08-11 17:58:20|86839.3|86814.3|86840|86815|86840.9|86815.9|86837.3|86812.3|30
1628704710000|2021-08-11 17:58:30|86839.7|86814.7|86840|86815|86840.3|86815.3|86839|86814|28
1628704720000|2021-08-11 17:58:40|86837.9|86812.9|86838.8|86813.8|86840|86815|86837.5|86812.5|29
1628704730000|2021-08-11 17:58:50|86839.2|86814.2|86841.9|86816.9|86842.5|86817.5|86838.1|86813.1|40
1628704740000|2021-08-11 17:59:00|86840.4|86815.4|86840.3|86815.3|86841.2|86816.2|86839.7|86814.7|36
1628704750000|2021-08-11 17:59:10|86840.5|86815.5|86842.9|86817.9|86843.4|86818.4|86839.6|86814.6|34
1628704760000|2021-08-11 17:59:20|86842.6|86817.6|86841.1|86816.1|86843.1|86818.1|86840.5|86815.5|43
1628704770000|2021-08-11 17:59:30|86841.2|86816.2|86842|86817|86843.4|86818.4|86840.3|86815.3|36
1628704780000|2021-08-11 17:59:40|86842.4|86817.4|86842.1|86817.1|86843.2|86818.2|86841.4|86816.4|27
1628704790000|2021-08-11 17:59:50|86842.4|86817.4|86842|86817|86847.2|86822.2|86840.8|86815.8|45
1628704800000|2021-08-11 18:00:00|86844.5|86819.5|86843.4|86818.4|86847.6|86822.6|86839.5|86814.5|75
1628704810000|2021-08-11 18:00:10|86843.1|86818.1|86844|86819|86846.6|86821.6|86841.9|86816.9|61
1628704820000|2021-08-11 18:00:20|86844.6|86819.6|86846.8|86821.8|86848|86823|86844|86819|75
1628704830000|2021-08-11 18:00:30|86847|86822|86856.4|86831.4|86858.8|86833.8|86846.1|86821.1|53
1628704840000|2021-08-11 18:00:40|86856.7|86831.7|86876.4|86826.4|86877.8|86837.9|86856.7|86824.7|41
1628704850000|2021-08-11 18:00:50|86876.7|86826.7|86877|86827|86877.3|86827.3|86875.5|86825.5|33
1628704860000|2021-08-11 18:01:00|86876.7|86826.7|86874.8|86824.8|86876.7|86826.7|86874.8|86824.8|31
1628704870000|2021-08-11 18:01:10|86874.7|86824.7|86855.7|86830.7|86875.1|86834.9|86855.7|86823.2|29
1628704880000|2021-08-11 18:01:20|86856.2|86831.2|86864.7|86839.7|86866|86841|86855.6|86830.6|48
1628704890000|2021-08-11 18:01:30|86864.4|86839.4|86862.4|86837.4|86864.4|86839.4|86862.1|86837.1|25
1628704900000|2021-08-11 18:01:40|86862.1|86837.1|86862.1|86837.1|86865.8|86840.8|86862.1|86837.1|37
1628704910000|2021-08-11 18:01:50|86862.5|86837.5|86859.8|86834.8|86863.9|86838.9|86859.7|86834.7|56
1628704920000|2021-08-11 18:02:00|86859.1|86834.1|86857.2|86832.2|86869.7|86834.1|86854.2|86818.5|52
1628704930000|2021-08-11 18:02:10|86857|86832|86857.7|86832.7|86857.9|86832.9|86856.8|86831.8|26
1628704940000|2021-08-11 18:02:20|86857.4|86832.4|86871.6|86821.6|86872|86833.3|86856.7|86820.1|24
1628704950000|2021-08-11 18:02:30|86871.5|86821.5|86882.5|86832.5|86892.7|86849|86870|86821.5|55
1628704960000|2021-08-11 18:02:40|86882.1|86832.1|86881.5|86831.5|86882.5|86832.5|86881.3|86831.3|32
1628704970000|2021-08-11 18:02:50|86881.4|86831.4|86878.4|86828.4|86881.6|86831.6|86878.4|86828.4|28
1628704980000|2021-08-11 18:03:00|86878.5|86828.5|86878.4|86828.4|86879.3|86829.3|86874.5|86824.5|56
1628704990000|2021-08-11 18:03:10|86877.8|86827.8|86879.1|86829.1|86879.6|86829.6|86877.8|86827.8|30
1628705000000|2021-08-11 18:03:20|86879|86829|86879.7|86829.7|86880.4|86830.4|86878.9|86828.9|37
1628705010000|2021-08-11 18:03:30|86879.8|86829.8|86882.4|86832.4|86883.5|86844.1|86869|86829.6|20
1628705020000|2021-08-11 18:03:40|86882.5|86832.5|86882.5|86832.5|86882.9|86832.9|86882|86832|22
1628705030000|2021-08-11 18:03:50|86882.6|86832.6|86879.6|86829.6|86883|86833|86879.6|86829.6|31
1628705040000|2021-08-11 18:04:00|86879.5|86829.5|86879.8|86829.8|86879.8|86829.8|86878.8|86828.8|21
1628705050000|2021-08-11 18:04:10|86879.7|86829.7|86882.1|86832.1|86882.1|86832.1|86879|86829|23
1628705060000|2021-08-11 18:04:20|86882.4|86832.4|86869.6|86844.6|86882.4|86845.2|86869.4|86832.4|13
1628705070000|2021-08-11 18:04:30|86869.4|86844.4|86882.6|86832.6|86884.1|86846.2|86869.4|86832.6|33
1628705080000|2021-08-11 18:04:40|86882.7|86832.7|86883.1|86833.1|86883.9|86833.9|86882.7|86832.7|35
1628705090000|2021-08-11 18:04:50|86883.2|86833.2|86882.2|86832.2|86883.4|86833.4|86881.7|86831.7|29
1628705100000|2021-08-11 18:05:00|86881|86831|86879.6|86829.6|86881|86831|86879.3|86829.3|32
1628705110000|2021-08-11 18:05:10|86879.7|86829.7|86878.2|86828.2|86880.2|86830.2|86878.2|86828.2|26
1628705120000|2021-08-11 18:05:20|86878.4|86828.4|86878.1|86828.1|86878.4|86828.4|86877.8|86827.8|36
1628705130000|2021-08-11 18:05:30|86878.3|86828.3|86878.7|86828.7|86880.5|86830.5|86878.2|86828.2|18
1628705140000|2021-08-11 18:05:40|86879|86829|86873.3|86848.3|86886|86849|86870.7|86829|39
1628705150000|2021-08-11 18:05:50|86873.4|86848.4|86870.4|86845.4|86874|86849|86870.3|86845.3|34
1628705160000|2021-08-11 18:06:00|86870.3|86845.3|86869.5|86844.5|86871.2|86846.2|86869.5|86844.5|33
1628705170000|2021-08-11 18:06:10|86869.2|86844.2|86878.5|86828.5|86878.8|86846.6|86869.2|86827.3|39
1628705180000|2021-08-11 18:06:20|86877.9|86827.9|86865.1|86840.1|86878.4|86841|86863.8|86827.7|50
1628705190000|2021-08-11 18:06:30|86865|86840|86858.2|86833.2|86874.8|86840.1|86857|86820.4|38
1628705200000|2021-08-11 18:06:40|86858|86833|86860.8|86835.8|86860.8|86835.8|86857.1|86832.1|37
1628705210000|2021-08-11 18:06:50|86861|86836|86873.6|86823.6|86875.3|86837.3|86860.3|86823.5|33
1628705220000|2021-08-11 18:07:00|86873.9|86823.9|86873.4|86823.4|86874.6|86824.6|86873.1|86823.1|33
1628705230000|2021-08-11 18:07:10|86873.1|86823.1|86873.1|86823.1|86875.2|86825.2|86871.7|86821.7|41
1628705240000|2021-08-11 18:07:20|86873.2|86823.2|86872.1|86822.1|86873.4|86823.4|86872|86822|30
1628705250000|2021-08-11 18:07:30|86872.3|86822.3|86873|86823|86873|86823|86871.9|86821.9|36
1628705260000|2021-08-11 18:07:40|86872.9|86822.9|86872.6|86822.6|86873.3|86823.3|86871.6|86821.6|45
1628705270000|2021-08-11 18:07:50|86872.5|86822.5|86862|86837|86875.9|86837.8|86861.9|86822.5|30
1628705280000|2021-08-11 18:08:00|86861.7|86836.7|86857.5|86832.5|86861.7|86836.7|86856.5|86831.5|54
1628705290000|2021-08-11 18:08:10|86857.7|86832.7|86856.1|86831.1|86857.7|86832.7|86855.6|86830.6|28
1628705300000|2021-08-11 18:08:20|86856.3|86831.3|86870.3|86820.3|86870.3|86831.3|86855.6|86818.2|40
1628705310000|2021-08-11 18:08:30|86870.2|86820.2|86868.7|86818.7|86870.4|86820.4|86868.7|86818.7|28
1628705320000|2021-08-11 18:08:40|86868.8|86818.8|86869.3|86819.3|86869.4|86819.4|86868.1|86818.1|20
1628705330000|2021-08-11 18:08:50|86869.2|86819.2|86856.6|86831.6|86869.5|86831.6|86856.3|86819.1|11
1628705340000|2021-08-11 18:09:00|86856.9|86831.9|86855.2|86830.2|86856.9|86831.9|86854.6|86829.6|24
1628705350000|2021-08-11 18:09:10|86855.3|86830.3|86856.5|86831.5|86857|86832|86855.3|86830.3|18
1628705360000|2021-08-11 18:09:20|86856.4|86831.4|86856.4|86831.4|86856.8|86831.8|86855.1|86830.1|36
1628705370000|2021-08-11 18:09:30|86856.1|86831.1|86855.6|86830.6|86856.2|86831.2|86855.3|86830.3|15
1628705380000|2021-08-11 18:09:40|86855.5|86830.5|86856|86831|86856.6|86831.6|86855.4|86830.4|32
1628705390000|2021-08-11 18:09:50|86856.1|86831.1|86856.6|86831.6|86856.8|86831.8|86855.2|86830.2|22
1628705400000|2021-08-11 18:10:00|86856.8|86831.8|86858.1|86833.1|86874.1|86833.3|86855.6|86822|40
1628705410000|2021-08-11 18:10:10|86858.3|86833.3|86860.5|86835.5|86861.4|86836.4|86858.3|86833.3|45
1628705420000|2021-08-11 18:10:20|86860.4|86835.4|86863.3|86838.3|86864.8|86839.8|86859.6|86834.6|33
1628705430000|2021-08-11 18:10:30|86863.5|86838.5|86868.4|86843.4|86881.2|86843.5|86863.3|86829.1|40
1628705440000|2021-08-11 18:10:40|86868.3|86843.3|86867.4|86842.4|86868.3|86843.3|86864.5|86839.5|32
1628705450000|2021-08-11 18:10:50|86867.3|86842.3|86866.6|86841.6|86868|86843|86866.6|86841.6|22
1628705460000|2021-08-11 18:11:00|86865.9|86840.9|86863.4|86838.4|86875.9|86840.9|86862.2|86825.1|25
1628705470000|2021-08-11 18:11:10|86862.8|86837.8|86865.4|86840.4|86865.7|86840.7|86862.4|86837.4|31
1628705480000|2021-08-11 18:11:20|86865.6|86840.6|86862.9|86837.9|86865.7|86840.7|86862.8|86837.8|29
1628705490000|2021-08-11 18:11:30|86863|86838|86862.9|86837.9|86863.2|86838.2|86861.6|86836.6|29
1628705500000|2021-08-11 18:11:40|86862.2|86837.2|86862.9|86837.9|86863.3|86838.3|86861.8|86836.8|21
1628705510000|2021-08-11 18:11:50|86862.4|86837.4|86861.4|86836.4|86862.4|86837.4|86861|86836|23
1628705520000|2021-08-11 18:12:00|86861.2|86836.2|86860.9|86835.9|86861.9|86836.9|86860.8|86835.8|35
1628705530000|2021-08-11 18:12:10|86860.8|86835.8|86862.5|86837.5|86862.7|86837.7|86860.3|86835.3|21
1628705540000|2021-08-11 18:12:20|86862.4|86837.4|86865.4|86840.4|86865.6|86840.6|86862.4|86837.4|42
1628705550000|2021-08-11 18:12:30|86865.6|86840.6|86865.6|86840.6|86865.6|86840.6|86864.6|86839.6|22
1628705560000|2021-08-11 18:12:40|86865.5|86840.5|86864.8|86839.8|86865.5|86840.5|86864.7|86839.7|25
1628705570000|2021-08-11 18:12:50|86864.9|86839.9|86864.9|86839.9|86865.6|86840.6|86864.6|86839.6|25
1628705580000|2021-08-11 18:13:00|86865|86840|86865.1|86840.1|86866.1|86841.1|86864.9|86839.9|26
1628705590000|2021-08-11 18:13:10|86865|86840|86864.8|86839.8|86865.6|86840.6|86864.7|86839.7|30
1628705600000|2021-08-11 18:13:20|86864.7|86839.7|86865.1|86840.1|86865.6|86840.6|86864.3|86839.3|34
1628705610000|2021-08-11 18:13:30|86865|86840|86865.9|86840.9|86866.1|86841.1|86863.4|86838.4|40
1628705620000|2021-08-11 18:13:40|86866.1|86841.1|86862.9|86837.9|86866.1|86841.1|86862.5|86837.5|28
1628705630000|2021-08-11 18:13:50|86863.4|86838.4|86873.5|86823.5|86873.5|86840.1|86862.1|86823.5|34
1628705640000|2021-08-11 18:14:00|86872.2|86822.2|86866.3|86841.3|86880.4|86842.5|86859.1|86821.6|46
1628705650000|2021-08-11 18:14:10|86865.5|86840.5|86866.5|86841.5|86867|86842|86865.5|86840.5|44
1628705660000|2021-08-11 18:14:20|86866.6|86841.6|86871.3|86846.3|86872|86847|86866.6|86841.6|50
1628705670000|2021-08-11 18:14:30|86871|86846|86868.6|86843.6|86871.6|86846.6|86868.6|86843.6|35
1628705680000|2021-08-11 18:14:40|86868.7|86843.7|86870|86845|86870.5|86845.5|86868.7|86843.7|29
1628705690000|2021-08-11 18:14:50|86869.8|86844.8|86869.7|86844.7|86870.5|86845.5|86869.6|86844.6|24
1628705700000|2021-08-11 18:15:00|86869.6|86844.6|86869.3|86844.3|86869.7|86844.7|86868.1|86843.1|40
1628705710000|2021-08-11 18:15:10|86868.5|86843.5|86870.4|86845.4|86870.6|86845.6|86868.2|86843.2|44
1628705720000|2021-08-11 18:15:20|86870.2|86845.2|86871.7|86846.7|86872.4|86847.4|86870.1|86845.1|21
1628705730000|2021-08-11 18:15:30|86871.6|86846.6|86872.7|86847.7|86873.7|86848.7|86871.1|86846.1|35
1628705740000|2021-08-11 18:15:40|86873.2|86848.2|86870.4|86845.4|86873.3|86848.3|86870.1|86845.1|28
1628705750000|2021-08-11 18:15:50|86870.3|86845.3|86870.1|86845.1|86870.8|86845.8|86869.9|86844.9|23
1628705760000|2021-08-11 18:16:00|86870.2|86845.2|86870|86845|86870.2|86845.2|86869.6|86844.6|10
1628705770000|2021-08-11 18:16:10|86870.1|86845.1|86870.9|86845.9|86870.9|86845.9|86870|86845|16
1628705780000|2021-08-11 18:16:20|86870.7|86845.7|86871|86846|86871.4|86846.4|86870.3|86845.3|17
1628705790000|2021-08-11 18:16:30|86870.8|86845.8|86871.1|86846.1|86871.8|86846.8|86870.6|86845.6|22
1628705800000|2021-08-11 18:16:40|86870.7|86845.7|86873|86848|86873|86848|86870.7|86845.7|23
1628705810000|2021-08-11 18:16:50|86872.3|86847.3|86872.3|86847.3|86873.2|86848.2|86871.9|86846.9|20
1628705820000|2021-08-11 18:17:00|86872.1|86847.1|86874.9|86849.9|86876|86851|86870.9|86845.9|38
1628705830000|2021-08-11 18:17:10|86875|86850|86878.1|86853.1|86878.3|86853.3|86875|86850|56
1628705840000|2021-08-11 18:17:20|86877.4|86852.4|86877.7|86852.7|86879|86854|86876.4|86851.4|28
1628705850000|2021-08-11 18:17:30|86877.9|86852.9|86883.8|86858.8|86884.7|86859.7|86877.9|86852.9|33
1628705860000|2021-08-11 18:17:40|86883.9|86858.9|86884.5|86859.5|86884.9|86859.9|86883.7|86858.7|31
1628705870000|2021-08-11 18:17:50|86884.3|86859.3|86899|86849|86899|86860.5|86884.1|86848.2|21
1628705880000|2021-08-11 18:18:00|86899.6|86849.6|86899.1|86849.1|86899.7|86849.7|86898.8|86848.8|20
1628705890000|2021-08-11 18:18:10|86899|86849|86898.7|86848.7|86899.3|86849.3|86898.5|86848.5|18
1628705900000|2021-08-11 18:18:20|86898.8|86848.8|86887.1|86862.1|86899.6|86862.1|86887.1|86848.2|20
1628705910000|2021-08-11 18:18:30|86887|86862|86886.5|86861.5|86887.3|86862.3|86885.6|86860.6|13
1628705920000|2021-08-11 18:18:40|86886.3|86861.3|86906.6|86856.6|86907.4|86869.4|86886.2|86856.3|36
1628705930000|2021-08-11 18:18:50|86906.8|86856.8|86910.2|86860.2|86910.2|86860.2|86906|86856|49
1628705940000|2021-08-11 18:19:00|86909.7|86859.7|86914.6|86864.6|86914.6|86864.6|86908.7|86858.7|51
1628705950000|2021-08-11 18:19:10|86914.5|86864.5|86905.3|86880.3|86916.8|86880.6|86901.4|86863.7|46
1628705960000|2021-08-11 18:19:20|86905|86880|86905.5|86880.5|86906.1|86881.1|86902.9|86877.9|52
1628705970000|2021-08-11 18:19:30|86905.8|86880.8|86903.3|86878.3|86905.8|86880.8|86902.1|86877.1|46
1628705980000|2021-08-11 18:19:40|86903.5|86878.5|86905.4|86880.4|86905.6|86880.6|86903.3|86878.3|28
1628705990000|2021-08-11 18:19:50|86905.5|86880.5|86906.4|86881.4|86907.2|86882.2|86904.8|86879.8|29
1628706000000|2021-08-11 18:20:00|86906.3|86881.3|86906|86881|86906.9|86881.9|86905.7|86880.7|32
1628706010000|2021-08-11 18:20:10|86905.6|86880.6|86905.5|86880.5|86906.2|86881.2|86905|86880|28
1628706020000|2021-08-11 18:20:20|86905.3|86880.3|86903.2|86878.2|86906.7|86881.7|86900.7|86875.7|28
1628706030000|2021-08-11 18:20:30|86903.1|86878.1|86906.7|86881.7|86906.8|86881.8|86903|86878|34
1628706040000|2021-08-11 18:20:40|86906.6|86881.6|86905|86880|86907.1|86882.1|86904.8|86879.8|25
1628706050000|2021-08-11 18:20:50|86905.2|86880.2|86905|86880|86905.5|86880.5|86904.6|86879.6|14
1628706060000|2021-08-11 18:21:00|86905.1|86880.1|86905.9|86880.9|86906.2|86881.2|86904.8|86879.8|17
1628706070000|2021-08-11 18:21:10|86906|86881|86906.1|86881.1|86906.8|86881.8|86905.3|86880.3|14
1628706080000|2021-08-11 18:21:20|86906|86881|86905.8|86880.8|86907.5|86882.5|86905.3|86880.3|14
1628706090000|2021-08-11 18:21:30|86906|86881|86905.7|86880.7|86907.2|86882.2|86905.7|86880.7|37
1628706100000|2021-08-11 18:21:40|86905.8|86880.8|86904.9|86879.9|86905.9|86880.9|86904.9|86879.9|18
1628706110000|2021-08-11 18:21:50|86905|86880|86906.9|86881.9|86907.3|86882.3|86905|86880|32
1628706120000|2021-08-11 18:22:00|86907.2|86882.2|86908.1|86883.1|86908.6|86883.6|86907|86882|28
1628706130000|2021-08-11 18:22:10|86907.9|86882.9|86908.4|86883.4|86908.6|86883.6|86907.9|86882.9|21
1628706140000|2021-08-11 18:22:20|86908.2|86883.2|86908.7|86883.7|86908.9|86883.9|86906.5|86881.5|24
1628706150000|2021-08-11 18:22:30|86908.8|86883.8|86905.1|86880.1|86908.9|86883.9|86903.4|86878.4|34
1628706160000|2021-08-11 18:22:40|86905.3|86880.3|86916.3|86866.3|86916.3|86880.3|86901.8|86863.3|37
1628706170000|2021-08-11 18:22:50|86916.4|86866.4|86917.5|86867.5|86917.5|86867.5|86916.3|86866.3|19
1628706180000|2021-08-11 18:23:00|86917.4|86867.4|86917.4|86867.4|86917.5|86867.5|86917.3|86867.3|8
1628706190000|2021-08-11 18:23:10|86917.3|86867.3|86918.5|86868.5|86918.6|86868.6|86917.3|86867.3|12
1628706200000|2021-08-11 18:23:20|86918.6|86868.6|86918.2|86868.2|86918.8|86868.8|86918.2|86868.2|16
1628706210000|2021-08-11 18:23:30|86917.8|86867.8|86904.6|86879.6|86917.8|86880.5|86904.2|86867.8|15
1628706220000|2021-08-11 18:23:40|86904.1|86879.1|86904.1|86879.1|86904.8|86879.8|86903.8|86878.8|22
1628706230000|2021-08-11 18:23:50|86903.9|86878.9|86902.2|86877.2|86904.3|86879.3|86902.2|86877.2|23
1628706240000|2021-08-11 18:24:00|86902.1|86877.1|86902.6|86877.6|86903.3|86878.3|86901.8|86876.8|25
1628706250000|2021-08-11 18:24:10|86902.7|86877.7|86903|86878|86903.5|86878.5|86902.7|86877.7|16
1628706260000|2021-08-11 18:24:20|86903.2|86878.2|86903.1|86878.1|86903.4|86878.4|86902.9|86877.9|23
1628706270000|2021-08-11 18:24:30|86903.2|86878.2|86903|86878|86903.2|86878.2|86902.7|86877.7|18
1628706280000|2021-08-11 18:24:40|86903.2|86878.2|86914.2|86864.2|86915|86878.4|86902.5|86863.8|31
1628706290000|2021-08-11 18:24:50|86914.5|86864.5|86915.2|86865.2|86915.2|86865.2|86914.2|86864.2|31
1628706300000|2021-08-11 18:25:00|86915.4|86865.4|86915.7|86865.7|86916|86866|86915.1|86865.1|23
1628706310000|2021-08-11 18:25:10|86916|86866|86905.1|86880.1|86917.8|86880.5|86904.6|86865.7|27
1628706320000|2021-08-11 18:25:20|86905.2|86880.2|86906.3|86881.3|86906.7|86881.7|86905.2|86880.2|34
1628706330000|2021-08-11 18:25:30|86906.1|86881.1|86906.5|86881.5|86906.7|86881.7|86905.9|86880.9|22
1628706340000|2021-08-11 18:25:40|86906.4|86881.4|86905.1|86880.1|86907.2|86882.2|86905.1|86880.1|16
1628706350000|2021-08-11 18:25:50|86905.2|86880.2|86907.4|86882.4|86907.5|86882.5|86905.2|86880.2|26
1628706360000|2021-08-11 18:26:00|86907.3|86882.3|86906.7|86881.7|86917.7|86883.1|86905.5|86867.7|36
1628706370000|2021-08-11 18:26:10|86906.6|86881.6|86906|86881|86906.9|86881.9|86905.5|86880.5|25
1628706380000|2021-08-11 18:26:20|86906.1|86881.1|86906.4|86881.4|86906.4|86881.4|86904.8|86879.8|26
1628706390000|2021-08-11 18:26:30|86906.6|86881.6|86905.1|86880.1|86906.6|86881.6|86904.5|86879.5|26
1628706400000|2021-08-11 18:26:40|86905.3|86880.3|86904.6|86879.6|86905.3|86880.3|86903.9|86878.9|18
1628706410000|2021-08-11 18:26:50|86904.5|86879.5|86903.5|86878.5|86905|86880|86903|86878|22
1628706420000|2021-08-11 18:27:00|86903.2|86878.2|86906|86881|86906|86881|86902.1|86877.1|51
1628706430000|2021-08-11 18:27:10|86906.1|86881.1|86907.9|86882.9|86907.9|86882.9|86905|86880|30
1628706440000|2021-08-11 18:27:20|86908.1|86883.1|86907.5|86882.5|86908.1|86883.1|86906.9|86881.9|31
1628706450000|2021-08-11 18:27:30|86907.6|86882.6|86909|86884|86909.5|86884.5|86907.6|86882.6|16
1628706460000|2021-08-11 18:27:40|86908.8|86883.8|86907.6|86882.6|86909.7|86884.7|86907|86882|20
1628706470000|2021-08-11 18:27:50|86907.3|86882.3|86909.7|86884.7|86911.2|86886.2|86907.2|86882.2|48
1628706480000|2021-08-11 18:28:00|86909.5|86884.5|86913.6|86888.6|86926.7|86889.5|86909.5|86876|39
1628706490000|2021-08-11 18:28:10|86913.3|86888.3|86914.1|86889.1|86914.1|86889.1|86912.9|86887.9|27
1628706500000|2021-08-11 18:28:20|86914|86889|86913.5|86888.5|86914.5|86889.5|86913.4|86888.4|22
1628706510000|2021-08-11 18:28:30|86913.3|86888.3|86913.3|86888.3|86913.6|86888.6|86912.8|86887.8|20
1628706520000|2021-08-11 18:28:40|86913.6|86888.6|86911.6|86886.6|86913.8|86888.8|86911.3|86886.3|34
1628706530000|2021-08-11 18:28:50|86911.7|86886.7|86907.8|86882.8|86912.1|86887.1|86907.8|86882.8|40
1628706540000|2021-08-11 18:29:00|86907.9|86882.9|86910.5|86885.5|86910.9|86885.9|86907.8|86882.8|35
1628706550000|2021-08-11 18:29:10|86910.6|86885.6|86912|86887|86912.7|86887.7|86910.3|86885.3|40
1628706560000|2021-08-11 18:29:20|86911.8|86886.8|86912.1|86887.1|86912.6|86887.6|86911.7|86886.7|18
1628706570000|2021-08-11 18:29:30|86912.2|86887.2|86912.6|86887.6|86913.8|86888.8|86912.1|86887.1|23
1628706580000|2021-08-11 18:29:40|86912.5|86887.5|86912.3|86887.3|86912.5|86887.5|86911.9|86886.9|18
1628706590000|2021-08-11 18:29:50|86912.1|86887.1|86913|86888|86913.6|86888.6|86912.1|86887.1|29
1628706600000|2021-08-11 18:30:00|86913.1|86888.1|86920.8|86870.8|86923|86888.6|86909.3|86870.3|39
1628706610000|2021-08-11 18:30:10|86920.6|86870.6|86921.1|86871.1|86921.8|86871.8|86920.6|86870.6|23
1628706620000|2021-08-11 18:30:20|86921.4|86871.4|86922.1|86872.1|86922.1|86872.1|86920.9|86870.9|18
1628706630000|2021-08-11 18:30:30|86922.3|86872.3|86920.6|86870.6|86924.3|86874.3|86920.2|86870.2|35
1628706640000|2021-08-11 18:30:40|86920.9|86870.9|86919.6|86869.6|86921.4|86871.4|86919.2|86869.2|22
1628706650000|2021-08-11 18:30:50|86919.5|86869.5|86919.1|86869.1|86920.2|86870.2|86918.6|86868.6|36
1628706660000|2021-08-11 18:31:00|86919.2|86869.2|86914.8|86864.8|86919.2|86869.2|86913.5|86863.5|36
1628706670000|2021-08-11 18:31:10|86915.3|86865.3|86903.2|86878.2|86915.3|86878.3|86901.6|86864.9|20
1628706680000|2021-08-11 18:31:20|86903.3|86878.3|86910.8|86860.8|86913.2|86878.7|86900.3|86859.3|46
1628706690000|2021-08-11 18:31:30|86910.9|86860.9|86902.6|86877.6|86915.9|86877.7|86901.7|86860.3|43
1628706700000|2021-08-11 18:31:40|86902.7|86877.7|86903.9|86878.9|86904.6|86879.6|86902.2|86877.2|42
1628706710000|2021-08-11 18:31:50|86903.6|86878.6|86904.4|86879.4|86904.4|86879.4|86903.6|86878.6|9
1628706720000|2021-08-11 18:32:00|86904.2|86879.2|86902.7|86877.7|86904.3|86879.3|86902.7|86877.7|16
1628706730000|2021-08-11 18:32:10|86903|86878|86904|86879|86904|86879|86902.2|86877.2|24
1628706740000|2021-08-11 18:32:20|86903.8|86878.8|86904.3|86879.3|86904.5|86879.5|86903.1|86878.1|37
1628706750000|2021-08-11 18:32:30|86903.5|86878.5|86903.9|86878.9|86907.2|86882.2|86903|86878|29
1628706760000|2021-08-11 18:32:40|86903.7|86878.7|86903.7|86878.7|86905|86880|86903.6|86878.6|21
1628706770000|2021-08-11 18:32:50|86903.6|86878.6|86904.1|86879.1|86904.1|86879.1|86903.2|86878.2|17
1628706780000|2021-08-11 18:33:00|86904|86879|86908.8|86883.8|86920.4|86884.4|86904|86870|23
1628706790000|2021-08-11 18:33:10|86909|86884|86910.9|86885.9|86911.3|86886.3|86908.5|86883.5|33
1628706800000|2021-08-11 18:33:20|86910.8|86885.8|86910.9|86885.9|86911.2|86886.2|86910.6|86885.6|12
1628706810000|2021-08-11 18:33:30|86911.5|86886.5|86911.7|86886.7|86912.2|86887.2|86911|86886|17
1628706820000|2021-08-11 18:33:40|86911.8|86886.8|86911.7|86886.7|86912.4|86887.4|86911.7|86886.7|16
1628706830000|2021-08-11 18:33:50|86911.4|86886.4|86911.2|86886.2|86911.7|86886.7|86911.1|86886.1|14
1628706840000|2021-08-11 18:34:00|86911.3|86886.3|86913.5|86888.5|86913.5|86888.5|86911.3|86886.3|16
1628706850000|2021-08-11 18:34:10|86913|86888|86912.2|86887.2|86913.3|86888.3|86911.7|86886.7|20
1628706860000|2021-08-11 18:34:20|86912.3|86887.3|86912.7|86887.7|86912.9|86887.9|86911.6|86886.6|15
1628706870000|2021-08-11 18:34:30|86912.5|86887.5|86912.3|86887.3|86912.5|86887.5|86911.6|86886.6|13
1628706880000|2021-08-11 18:34:40|86912.4|86887.4|86913|86888|86913|86888|86911.3|86886.3|10
1628706890000|2021-08-11 18:34:50|86913.5|86888.5|86922.2|86872.2|86922.9|86888.5|86911.7|86870.9|30
1628706900000|2021-08-11 18:35:00|86921.4|86871.4|86921.6|86871.6|86922|86872|86920.9|86870.9|17
1628706910000|2021-08-11 18:35:10|86922.4|86872.4|86922.2|86872.2|86922.5|86872.5|86921.3|86871.3|16
1628706920000|2021-08-11 18:35:20|86923|86873|86923.6|86873.6|86924.6|86874.6|86922.6|86872.6|12
1628706930000|2021-08-11 18:35:30|86924.2|86874.2|86921.7|86871.7|86924.2|86874.2|86921.7|86871.7|8
1628706940000|2021-08-11 18:35:40|86923.1|86873.1|86920.3|86870.3|86923.3|86873.3|86920.1|86870.1|14
1628706950000|2021-08-11 18:35:50|86920.4|86870.4|86922.5|86872.5|86922.5|86872.5|86919.9|86869.9|25
1628706960000|2021-08-11 18:36:00|86922.3|86872.3|86923.8|86873.8|86924|86874|86922|86872|37
1628706970000|2021-08-11 18:36:10|86923.7|86873.7|86923.7|86873.7|86924.5|86874.5|86923.4|86873.4|21
1628706980000|2021-08-11 18:36:20|86924.5|86874.5|86924.1|86874.1|86924.5|86874.5|86922.9|86872.9|37
1628706990000|2021-08-11 18:36:30|86923.9|86873.9|86923.9|86873.9|86925.6|86875.6|86923|86873|38
1628707000000|2021-08-11 18:36:40|86923.8|86873.8|86921.3|86871.3|86924.5|86874.5|86921.3|86871.3|38
1628707010000|2021-08-11 18:36:50|86921.6|86871.6|86927.8|86877.8|86928.1|86878.1|86921.6|86871.6|37
1628707020000|2021-08-11 18:37:00|86927.7|86877.7|86927.6|86877.6|86928.1|86878.1|86926.9|86876.9|22
1628707030000|2021-08-11 18:37:10|86927|86877|86927.7|86877.7|86927.7|86877.7|86926.8|86876.8|15
1628707040000|2021-08-11 18:37:20|86927.6|86877.6|86931.4|86881.4|86931.4|86881.4|86927.6|86877.6|42
1628707050000|2021-08-11 18:37:30|86931.2|86881.2|86930.4|86880.4|86931.2|86881.2|86929.9|86879.9|26
1628707060000|2021-08-11 18:37:40|86930.8|86880.8|86925.9|86875.9|86930.8|86880.8|86925.9|86875.9|32
1628707070000|2021-08-11 18:37:50|86926.1|86876.1|86922.5|86872.5|86926.5|86876.5|86922|86872|36
1628707080000|2021-08-11 18:38:00|86922.6|86872.6|86921.1|86871.1|86922.6|86872.6|86919.6|86869.6|56
1628707090000|2021-08-11 18:38:10|86921.2|86871.2|86924.4|86874.4|86925.1|86875.1|86921.2|86871.2|35
1628707100000|2021-08-11 18:38:20|86924.3|86874.3|86924.5|86874.5|86924.6|86874.6|86922.4|86872.4|24
1628707110000|2021-08-11 18:38:30|86924.4|86874.4|86925|86875|86925.1|86875.1|86924.3|86874.3|19
1628707120000|2021-08-11 18:38:40|86924.9|86874.9|86924.3|86874.3|86925.5|86875.5|86923|86873|36
1628707130000|2021-08-11 18:38:50|86924.5|86874.5|86923.2|86873.2|86924.6|86874.6|86922|86872|36
1628707140000|2021-08-11 18:39:00|86923.1|86873.1|86921|86871|86923.4|86873.4|86920.5|86870.5|34
1628707150000|2021-08-11 18:39:10|86920.9|86870.9|86922|86872|86922.9|86872.9|86920.9|86870.9|26
1628707160000|2021-08-11 18:39:20|86922.5|86872.5|86924.3|86874.3|86924.9|86874.9|86921.6|86871.6|33
1628707170000|2021-08-11 18:39:30|86924.1|86874.1|86924.8|86874.8|86925|86875|86923.8|86873.8|15
1628707180000|2021-08-11 18:39:40|86924.1|86874.1|86921.2|86871.2|86925.3|86875.3|86920.3|86870.3|39
1628707190000|2021-08-11 18:39:50|86921.6|86871.6|86923.8|86873.8|86924.3|86874.3|86921.4|86871.4|35
1628707200000|2021-08-11 18:40:00|86924.3|86874.3|86923.3|86873.3|86924.3|86874.3|86922.3|86872.3|27
1628707210000|2021-08-11 18:40:10|86921.7|86871.7|86916.6|86866.6|86922.1|86872.1|86916.6|86866.6|42
1628707220000|2021-08-11 18:40:20|86917.5|86867.5|86917.7|86867.7|86918|86868|86916|86866|29
1628707230000|2021-08-11 18:40:30|86917.1|86867.1|86920.6|86870.6|86920.6|86870.6|86917.1|86867.1|33
1628707240000|2021-08-11 18:40:40|86920.8|86870.8|86920.7|86870.7|86920.8|86870.8|86919.9|86869.9|34
1628707250000|2021-08-11 18:40:50|86920.8|86870.8|86919.4|86869.4|86921.1|86871.1|86918.8|86868.8|22
1628707260000|2021-08-11 18:41:00|86919.6|86869.6|86918.5|86868.5|86919.8|86869.8|86916.2|86866.2|31
1628707270000|2021-08-11 18:41:10|86918.3|86868.3|86917.7|86867.7|86919.1|86869.1|86914.1|86864.1|53
1628707280000|2021-08-11 18:41:20|86918.2|86868.2|86918.9|86868.9|86919.2|86869.2|86916.2|86866.2|37
1628707290000|2021-08-11 18:41:30|86918.7|86868.7|86919.1|86869.1|86919.7|86869.7|86918|86868|28
1628707300000|2021-08-11 18:41:40|86919.6|86869.6|86920|86870|86920.4|86870.4|86918.6|86868.6|23
1628707310000|2021-08-11 18:41:50|86920.4|86870.4|86919.6|86869.6|86920.7|86870.7|86918.6|86868.6|35
1628707320000|2021-08-11 18:42:00|86919.9|86869.9|86917.6|86867.6|86920.1|86870.1|86916.8|86866.8|44
1628707330000|2021-08-11 18:42:10|86917.4|86867.4|86920.1|86870.1|86920.3|86870.3|86916.9|86866.9|32
1628707340000|2021-08-11 18:42:20|86918.9|86868.9|86918.5|86868.5|86919.7|86869.7|86918.2|86868.2|44
1628707350000|2021-08-11 18:42:30|86918.9|86868.9|86919|86869|86919.2|86869.2|86918.3|86868.3|31
1628707360000|2021-08-11 18:42:40|86919.1|86869.1|86919.1|86869.1|86919.7|86869.7|86916.2|86866.2|33
1628707370000|2021-08-11 18:42:50|86919.5|86869.5|86920.8|86870.8|86921.1|86871.1|86919.5|86869.5|24
1628707380000|2021-08-11 18:43:00|86921.1|86871.1|86920.5|86870.5|86921.1|86871.1|86920.4|86870.4|12
1628707390000|2021-08-11 18:43:10|86921|86871|86918.5|86868.5|86921.1|86871.1|86918.5|86868.5|13
1628707400000|2021-08-11 18:43:20|86918.4|86868.4|86919.7|86869.7|86921.3|86871.3|86918.4|86868.4|27
1628707410000|2021-08-11 18:43:30|86919.6|86869.6|86919.7|86869.7|86921.3|86871.3|86919.6|86869.6|10
1628707420000|2021-08-11 18:43:40|86919.9|86869.9|86922.1|86872.1|86922.1|86872.1|86919.9|86869.9|24
1628707430000|2021-08-11 18:43:50|86920.6|86870.6|86919.2|86869.2|86920.9|86870.9|86919|86869|24
1628707440000|2021-08-11 18:44:00|86919.3|86869.3|86919.3|86869.3|86919.5|86869.5|86918.6|86868.6|11
1628707450000|2021-08-11 18:44:10|86919.6|86869.6|86919.4|86869.4|86919.7|86869.7|86919.1|86869.1|8
1628707460000|2021-08-11 18:44:20|86919.5|86869.5|86910.7|86885.7|86923.2|86885.8|86910.1|86869.5|28
1628707470000|2021-08-11 18:44:30|86910|86885|86910.2|86885.2|86911|86886|86910|86885|21
1628707480000|2021-08-11 18:44:40|86910.5|86885.5|86908.7|86883.7|86910.7|86885.7|86908.7|86883.7|15
1628707490000|2021-08-11 18:44:50|86909.3|86884.3|86909.4|86884.4|86909.8|86884.8|86909.2|86884.2|9
1628707500000|2021-08-11 18:45:00|86909.2|86884.2|86910.1|86885.1|86910.1|86885.1|86909.2|86884.2|12
1628707510000|2021-08-11 18:45:10|86909.9|86884.9|86910.2|86885.2|86910.2|86885.2|86909.6|86884.6|7
1628707520000|2021-08-11 18:45:20|86910.1|86885.1|86922.5|86872.5|86922.5|86885.1|86909|86871.5|12
1628707530000|2021-08-11 18:45:30|86922.2|86872.2|86911|86886|86923.3|86887.8|86909.9|86872.2|36
1628707540000|2021-08-11 18:45:40|86910.4|86885.4|86910.7|86885.7|86910.8|86885.8|86909.9|86884.9|18
1628707550000|2021-08-11 18:45:50|86910.3|86885.3|86910.5|86885.5|86912|86887|86909.9|86884.9|24
1628707560000|2021-08-11 18:46:00|86910.6|86885.6|86911.1|86886.1|86911.4|86886.4|86908.7|86883.7|22
1628707570000|2021-08-11 18:46:10|86911.7|86886.7|86910.4|86885.4|86922|86887.8|86907.3|86872|28
1628707580000|2021-08-11 18:46:20|86910.1|86885.1|86925|86875|86925.1|86887.2|86909.6|86873.9|38
1628707590000|2021-08-11 18:46:30|86924.9|86874.9|86924.1|86874.1|86925.2|86875.2|86923.9|86873.9|26
1628707600000|2021-08-11 18:46:40|86924.3|86874.3|86923.4|86873.4|86924.5|86874.5|86923.4|86873.4|20
1628707610000|2021-08-11 18:46:50|86923.6|86873.6|86923.3|86873.3|86923.6|86873.6|86921.8|86871.8|35
1628707620000|2021-08-11 18:47:00|86922.6|86872.6|86922.9|86872.9|86923.4|86873.4|86922.6|86872.6|12
1628707630000|2021-08-11 18:47:10|86923.2|86873.2|86908.8|86883.8|86923.2|86883.8|86908.8|86871.2|13
1628707640000|2021-08-11 18:47:20|86910.2|86885.2|86910.1|86885.1|86911|86886|86908.5|86883.5|15
1628707650000|2021-08-11 18:47:30|86910.5|86885.5|86911|86886|86912.9|86887.9|86910.4|86885.4|38
1628707660000|2021-08-11 18:47:40|86910.7|86885.7|86909.9|86884.9|86911.9|86886.9|86909.4|86884.4|22
1628707670000|2021-08-11 18:47:50|86920.6|86870.6|86922.8|86872.8|86924|86874|86920.6|86870.6|12
1628707680000|2021-08-11 18:48:00|86922.3|86872.3|86921.3|86871.3|86923.4|86873.4|86921.3|86871.3|9
1628707690000|2021-08-11 18:48:10|86923.3|86873.3|86923|86873|86923.8|86873.8|86922.4|86872.4|9
1628707700000|2021-08-11 18:48:20|86922.9|86872.9|86913.5|86888.5|86926.9|86889.9|86913.1|86872.9|26
1628707710000|2021-08-11 18:48:30|86913.6|86888.6|86913.1|86888.1|86913.9|86888.9|86912.8|86887.8|10
1628707720000|2021-08-11 18:48:40|86913|86888|86905.9|86880.9|86913.4|86888.4|86905.9|86880.9|57
1628707730000|2021-08-11 18:48:50|86907.9|86882.9|86907.7|86882.7|86908.3|86883.3|86905.9|86880.9|36
1628707740000|2021-08-11 18:49:00|86907.4|86882.4|86903.9|86878.9|86907.6|86882.6|86902.4|86877.4|29
1628707750000|2021-08-11 18:49:10|86904.1|86879.1|86904.3|86879.3|86904.5|86879.5|86903|86878|20
1628707760000|2021-08-11 18:49:20|86903.5|86878.5|86903.7|86878.7|86904.5|86879.5|86903.5|86878.5|13
1628707770000|2021-08-11 18:49:30|86903.3|86878.3|86902.3|86877.3|86904.5|86879.5|86902.3|86877.3|16
1628707780000|2021-08-11 18:49:40|86902.5|86877.5|86902.6|86877.6|86905|86880|86900.8|86875.8|33
1628707790000|2021-08-11 18:49:50|86902.7|86877.7|86903.7|86878.7|86904.8|86879.8|86902.6|86877.6|15
1628707800000|2021-08-11 18:50:00|86903.8|86878.8|86904|86879|86904.4|86879.4|86903.3|86878.3|18
1628707810000|2021-08-11 18:50:10|86903.8|86878.8|86904.1|86879.1|86904.5|86879.5|86903.6|86878.6|15
1628707820000|2021-08-11 18:50:20|86904.2|86879.2|86902.2|86877.2|86904.6|86879.6|86902.2|86877.2|14
1628707830000|2021-08-11 18:50:30|86903.6|86878.6|86905.7|86880.7|86907.9|86882.9|86903.4|86878.4|26
1628707840000|2021-08-11 18:50:40|86905.5|86880.5|86906.6|86881.6|86907.5|86882.5|86905.5|86880.5|17
1628707850000|2021-08-11 18:50:50|86906.8|86881.8|86904|86879|86907|86882|86902.2|86877.2|37
1628707860000|2021-08-11 18:51:00|86903.9|86878.9|86902.7|86877.7|86904.4|86879.4|86902.4|86877.4|20
1628707870000|2021-08-11 18:51:10|86903.2|86878.2|86902.9|86877.9|86903.6|86878.6|86902.8|86877.8|18
1628707880000|2021-08-11 18:51:20|86903.5|86878.5|86902.9|86877.9|86904.6|86879.6|86901.5|86876.5|20
1628707890000|2021-08-11 18:51:30|86903.1|86878.1|86902.8|86877.8|86903.9|86878.9|86900.4|86875.4|20
1628707900000|2021-08-11 18:51:40|86904.1|86879.1|86903.1|86878.1|86904.9|86879.9|86901.7|86876.7|30
1628707910000|2021-08-11 18:51:50|86903.9|86878.9|86932.1|86882.1|86932.1|86894.7|86902.8|86874.7|50
1628707920000|2021-08-11 18:52:00|86932.4|86882.4|86919.7|86894.7|86935.3|86898.4|86919.7|86882.2|48
1628707930000|2021-08-11 18:52:10|86920|86895|86932.6|86882.6|86932.6|86895|86920|86881.1|38
1628707940000|2021-08-11 18:52:20|86932.4|86882.4|86933.7|86883.7|86934.4|86884.4|86931.4|86881.4|36
1628707950000|2021-08-11 18:52:30|86934|86884|86932.8|86882.8|86934|86884|86932.2|86882.2|21
1628707960000|2021-08-11 18:52:40|86932.7|86882.7|86933.7|86883.7|86935.2|86885.2|86932.5|86882.5|22
1628707970000|2021-08-11 18:52:50|86933.4|86883.4|86934|86884|86934|86884|86932.3|86882.3|17
1628707980000|2021-08-11 18:53:00|86933.9|86883.9|86932.9|86882.9|86934|86884|86932.9|86882.9|30
1628707990000|2021-08-11 18:53:10|86932.8|86882.8|86933|86883|86933.1|86883.1|86932.3|86882.3|14
1628708000000|2021-08-11 18:53:20|86932.9|86882.9|86931.9|86881.9|86934|86884|86931.7|86881.7|22
1628708010000|2021-08-11 18:53:30|86932|86882|86926.6|86876.6|86932.1|86890.5|86914.8|86876.6|23
1628708020000|2021-08-11 18:53:40|86926.1|86876.1|86928|86878|86928.3|86878.3|86926|86876|27
1628708030000|2021-08-11 18:53:50|86927.9|86877.9|86928.7|86878.7|86929|86879|86927|86877|21
1628708040000|2021-08-11 18:54:00|86929.5|86879.5|86914.7|86889.7|86930.8|86893.3|86914.2|86879.5|41
1628708050000|2021-08-11 18:54:10|86914.2|86889.2|86929.1|86879.1|86929.6|86892|86914.2|86879.1|29
1628708060000|2021-08-11 18:54:20|86929.5|86879.5|86931.4|86881.4|86932.6|86882.6|86928.7|86878.7|39
1628708070000|2021-08-11 18:54:30|86931.2|86881.2|86929.8|86879.8|86931.8|86881.8|86929.2|86879.2|36
1628708080000|2021-08-11 18:54:40|86929.6|86879.6|86929.1|86879.1|86930.4|86880.4|86929.1|86879.1|27
1628708090000|2021-08-11 18:54:50|86929.3|86879.3|86929.1|86879.1|86930.7|86880.7|86928.5|86878.5|32
1628708100000|2021-08-11 18:55:00|86928.7|86878.7|86914.7|86889.7|86930.3|86892|86914.7|86878|49
1628708110000|2021-08-11 18:55:10|86914.8|86889.8|86918.3|86893.3|86934.2|86896.4|86914.8|86884.2|38
1628708120000|2021-08-11 18:55:20|86919.2|86894.2|86921.1|86896.1|86932.4|86896.1|86918.5|86881.7|39
1628708130000|2021-08-11 18:55:30|86920.5|86895.5|86921.2|86896.2|86921.2|86896.2|86919.2|86894.2|34
1628708140000|2021-08-11 18:55:40|86920.9|86895.9|86921.6|86896.6|86921.7|86896.7|86920.1|86895.1|22
1628708150000|2021-08-11 18:55:50|86921.5|86896.5|86917.1|86892.1|86933.9|86897.2|86917.1|86880.1|37
1628708160000|2021-08-11 18:56:00|86917|86892|86916.4|86891.4|86917.8|86892.8|86915.3|86890.3|31
1628708170000|2021-08-11 18:56:10|86915.7|86890.7|86929.9|86879.9|86930.4|86892.4|86915.7|86879|29
1628708180000|2021-08-11 18:56:20|86929.8|86879.8|86916.1|86891.1|86929.9|86892.5|86915.4|86879.5|29
1628708190000|2021-08-11 18:56:30|86916|86891|86915.6|86890.6|86917.9|86892.9|86914.7|86889.7|31
1628708200000|2021-08-11 18:56:40|86915.8|86890.8|86915.7|86890.7|86916.2|86891.2|86915.1|86890.1|34
1628708210000|2021-08-11 18:56:50|86915.8|86890.8|86925.5|86875.5|86926.8|86891|86913.4|86874.6|37
1628708220000|2021-08-11 18:57:00|86925.4|86875.4|86924.9|86874.9|86925.8|86875.8|86924.8|86874.8|24
1628708230000|2021-08-11 18:57:10|86925.1|86875.1|86916.4|86891.4|86928.3|86891.4|86914.8|86874.7|42
1628708240000|2021-08-11 18:57:20|86916.6|86891.6|86931.8|86881.8|86932.2|86893.2|86915.9|86878.3|44
1628708250000|2021-08-11 18:57:30|86931.6|86881.6|86935|86885|86936.8|86886.8|86931.5|86881.5|60
1628708260000|2021-08-11 18:57:40|86935.3|86885.3|86932.3|86882.3|86935.9|86885.9|86932.3|86882.3|46
1628708270000|2021-08-11 18:57:50|86918.7|86893.7|86918|86893|86920.4|86895.4|86917.7|86892.7|33
1628708280000|2021-08-11 18:58:00|86918.7|86893.7|86916.8|86891.8|86933.8|86894.4|86916|86881.1|41
1628708290000|2021-08-11 18:58:10|86916.7|86891.7|86933|86883|86933.1|86893.8|86915.2|86881.4|44
1628708300000|2021-08-11 18:58:20|86932.2|86882.2|86923.6|86898.6|86934.3|86898.6|86919.9|86881.7|43
1628708310000|2021-08-11 18:58:30|86923.2|86898.2|86933.3|86883.3|86933.3|86898.7|86919.6|86882.6|40
1628708320000|2021-08-11 18:58:40|86932.8|86882.8|86916.6|86891.6|86932.8|86894.1|86915.9|86880|52
1628708330000|2021-08-11 18:58:50|86916.3|86891.3|86916.4|86891.4|86917.8|86892.8|86915.5|86890.5|33
1628708340000|2021-08-11 18:59:00|86916.5|86891.5|86936.7|86886.7|86936.7|86895.1|86916.5|86882.4|61
1628708350000|2021-08-11 18:59:10|86936.8|86886.8|86928.2|86903.2|86943.1|86903.6|86927.5|86886.1|49
1628708360000|2021-08-11 18:59:20|86928.1|86903.1|86928.5|86903.5|86929.6|86904.6|86926.5|86901.5|44
1628708370000|2021-08-11 18:59:30|86928.4|86903.4|86923.9|86898.9|86928.8|86903.8|86921.9|86896.9|48
1628708380000|2021-08-11 18:59:40|86923.5|86898.5|86926.6|86901.6|86940.2|86901.6|86923.3|86887.8|55
1628708390000|2021-08-11 18:59:50|86926.7|86901.7|86922.2|86897.2|86926.7|86901.7|86921.9|86896.9|56
1628708400000|2021-08-11 19:00:00|86922.5|86897.5|86918.4|86893.4|86934.5|86897.5|86918.4|86878.7|59
1628708410000|2021-08-11 19:00:10|86918.5|86893.5|86912.3|86887.3|86918.6|86893.6|86911.6|86886.6|42
1628708420000|2021-08-11 19:00:20|86912.8|86887.8|86913.4|86888.4|86913.7|86888.7|86907.8|86882.8|45
1628708430000|2021-08-11 19:00:30|86912.6|86887.6|86918.1|86868.1|86922.1|86887.6|86908.7|86867.5|45
1628708440000|2021-08-11 19:00:40|86919.2|86869.2|86914.2|86864.2|86919.6|86869.6|86912.2|86862.2|42
1628708450000|2021-08-11 19:00:50|86914.5|86864.5|86913.8|86863.8|86914.9|86864.9|86912.8|86862.8|42
1628708460000|2021-08-11 19:01:00|86913.9|86863.9|86907.6|86857.6|86914.3|86864.3|86906.4|86856.4|46
1628708470000|2021-08-11 19:01:10|86907.3|86857.3|86905.6|86855.6|86908.2|86858.2|86905.6|86855.6|40
1628708480000|2021-08-11 19:01:20|86905.7|86855.7|86906.4|86856.4|86906.7|86856.7|86905.5|86855.5|31
1628708490000|2021-08-11 19:01:30|86906|86856|86896.2|86871.2|86907|86871.6|86894.7|86855.7|33
1628708500000|2021-08-11 19:01:40|86895.5|86870.5|86894.3|86869.3|86896.2|86871.2|86893.6|86868.6|39
1628708510000|2021-08-11 19:01:50|86895|86870|86896.8|86871.8|86896.8|86871.8|86893.8|86868.8|48
1628708520000|2021-08-11 19:02:00|86897|86872|86908.5|86858.5|86908.9|86872|86896.3|86858.5|19
1628708530000|2021-08-11 19:02:10|86908.7|86858.7|86909.2|86859.2|86909.2|86859.2|86908.3|86858.3|15
1628708540000|2021-08-11 19:02:20|86909.1|86859.1|86907.8|86857.8|86909.2|86859.2|86907|86857|24
1628708550000|2021-08-11 19:02:30|86907.4|86857.4|86909.2|86859.2|86909.6|86859.6|86906.9|86856.9|16
1628708560000|2021-08-11 19:02:40|86909.1|86859.1|86896.9|86871.9|86909.2|86872.5|86896.5|86858.8|18
1628708570000|2021-08-11 19:02:50|86897|86872|86897.5|86872.5|86897.8|86872.8|86896|86871|19
1628708580000|2021-08-11 19:03:00|86897.6|86872.6|86896.1|86871.1|86897.6|86872.6|86896.1|86871.1|19
1628708590000|2021-08-11 19:03:10|86896.5|86871.5|86896.5|86871.5|86897|86872|86896|86871|23
1628708600000|2021-08-11 19:03:20|86896.4|86871.4|86897.3|86872.3|86897.3|86872.3|86895.1|86870.1|19
1628708610000|2021-08-11 19:03:30|86896.4|86871.4|86896.7|86871.7|86897.5|86872.5|86895.8|86870.8|29
1628708620000|2021-08-11 19:03:40|86896.6|86871.6|86896.7|86871.7|86897.8|86872.8|86896.5|86871.5|19
1628708630000|2021-08-11 19:03:50|86896.6|86871.6|86896.3|86871.3|86897.6|86872.6|86896.3|86871.3|20
1628708640000|2021-08-11 19:04:00|86896.2|86871.2|86896.1|86871.1|86896.6|86871.6|86895.3|86870.3|21
1628708650000|2021-08-11 19:04:10|86896.3|86871.3|86895.5|86870.5|86896.7|86871.7|86895.3|86870.3|24
1628708660000|2021-08-11 19:04:20|86895.6|86870.6|86894.9|86869.9|86895.6|86870.6|86894.4|86869.4|19
1628708670000|2021-08-11 19:04:30|86895.1|86870.1|86895.2|86870.2|86895.3|86870.3|86894.9|86869.9|8
1628708680000|2021-08-11 19:04:40|86895.1|86870.1|86895.9|86870.9|86896.4|86871.4|86894.9|86869.9|15
1628708690000|2021-08-11 19:04:50|86896.3|86871.3|86895.5|86870.5|86896.3|86871.3|86894.8|86869.8|24
1628708700000|2021-08-11 19:05:00|86895.6|86870.6|86895.9|86870.9|86896|86871|86895.4|86870.4|17
1628708710000|2021-08-11 19:05:10|86895.7|86870.7|86894.9|86869.9|86896.4|86871.4|86894.4|86869.4|30
1628708720000|2021-08-11 19:05:20|86894.6|86869.6|86894.4|86869.4|86895.2|86870.2|86894.2|86869.2|22
1628708730000|2021-08-11 19:05:30|86894.3|86869.3|86895.3|86870.3|86895.3|86870.3|86893.1|86868.1|29
1628708740000|2021-08-11 19:05:40|86907.9|86857.9|86907.8|86857.8|86907.9|86857.9|86907.2|86857.2|14
1628708750000|2021-08-11 19:05:50|86909.3|86859.3|86907.5|86857.5|86909.3|86859.3|86906.9|86856.9|26
1628708760000|2021-08-11 19:06:00|86907.7|86857.7|86907.5|86857.5|86908|86858|86906.4|86856.4|23
1628708770000|2021-08-11 19:06:10|86907.4|86857.4|86907.1|86857.1|86907.6|86857.6|86906.9|86856.9|12
1628708780000|2021-08-11 19:06:20|86907.3|86857.3|86907.5|86857.5|86907.6|86857.6|86907.1|86857.1|6
1628708790000|2021-08-11 19:06:30|86907.2|86857.2|86893|86868|86907.8|86868|86891.7|86854.3|19
1628708800000|2021-08-11 19:06:40|86893.1|86868.1|86904.9|86854.9|86905.4|86868.1|86892.5|86854.5|19
1628708810000|2021-08-11 19:06:50|86904.8|86854.8|86903.9|86853.9|86905.2|86855.2|86903.7|86853.7|25
1628708820000|2021-08-11 19:07:00|86904.9|86854.9|86901.9|86851.9|86905|86855|86901.1|86851.1|43
1628708830000|2021-08-11 19:07:10|86902.1|86852.1|86901.8|86851.8|86902.8|86852.8|86901.5|86851.5|37
1628708840000|2021-08-11 19:07:20|86901.9|86851.9|86901.6|86851.6|86903|86853|86901.3|86851.3|24
1628708850000|2021-08-11 19:07:30|86901.8|86851.8|86900.4|86850.4|86901.9|86851.9|86900.3|86850.3|19
1628708860000|2021-08-11 19:07:40|86900.3|86850.3|86900.7|86850.7|86901.9|86851.9|86900.3|86850.3|20
1628708870000|2021-08-11 19:07:50|86900.1|86850.1|86899.9|86849.9|86901|86851|86899.6|86849.6|23
1628708880000|2021-08-11 19:08:00|86900.2|86850.2|86901.2|86851.2|86901.7|86851.7|86899|86849|20
1628708890000|2021-08-11 19:08:10|86900.9|86850.9|86901.2|86851.2|86902|86852|86900.3|86850.3|28
1628708900000|2021-08-11 19:08:20|86901.3|86851.3|86902.2|86852.2|86902.2|86852.2|86899.7|86849.7|19
1628708910000|2021-08-11 19:08:30|86901.8|86851.8|86899.1|86849.1|86902.1|86852.1|86896.2|86846.2|24
1628708920000|2021-08-11 19:08:40|86898.2|86848.2|86899.1|86849.1|86899.7|86849.7|86897.7|86847.7|20
1628708930000|2021-08-11 19:08:50|86899.2|86849.2|86887.9|86862.9|86900.9|86864.5|86887.5|86848.7|18
1628708940000|2021-08-11 19:09:00|86888.1|86863.1|86887.2|86862.2|86888.4|86863.4|86886.8|86861.8|16
1628708950000|2021-08-11 19:09:10|86887.8|86862.8|86900.1|86850.1|86900.1|86863.3|86886.7|86850.1|15
1628708960000|2021-08-11 19:09:20|86899.7|86849.7|86887.3|86862.3|86901.1|86864.1|86886.1|86849.7|10
1628708970000|2021-08-11 19:09:30|86887.6|86862.6|86887.9|86862.9|86888.2|86863.2|86886.6|86861.6|16
1628708980000|2021-08-11 19:09:40|86887.1|86862.1|86900.8|86850.8|86900.8|86862.1|86887.1|86849|18
1628708990000|2021-08-11 19:09:50|86901|86851|86899.3|86849.3|86901|86851|86899.1|86849.1|14
1628709000000|2021-08-11 19:10:00|86899.2|86849.2|86899.1|86849.1|86900.5|86850.5|86899.1|86849.1|21
1628709010000|2021-08-11 19:10:10|86899.5|86849.5|86896.5|86846.5|86899.5|86849.5|86895|86845|28
1628709020000|2021-08-11 19:10:20|86896.4|86846.4|86883|86858|86898|86860.9|86882.8|86845|25
1628709030000|2021-08-11 19:10:30|86884.1|86859.1|86883.6|86858.6|86884.4|86859.4|86883|86858|17
1628709040000|2021-08-11 19:10:40|86883.4|86858.4|86883.5|86858.5|86884.5|86859.5|86883.3|86858.3|21
1628709050000|2021-08-11 19:10:50|86884.1|86859.1|86900.6|86850.6|86900.7|86859.1|86883.4|86845.9|24
1628709060000|2021-08-11 19:11:00|86898.7|86848.7|86899.7|86849.7|86900.1|86850.1|86898.7|86848.7|36
1628709070000|2021-08-11 19:11:10|86899.8|86849.8|86899.5|86849.5|86900.7|86850.7|86899.3|86849.3|23
1628709080000|2021-08-11 19:11:20|86899.1|86849.1|86899.8|86849.8|86900.2|86850.2|86899.1|86849.1|22
1628709090000|2021-08-11 19:11:30|86899.7|86849.7|86898.2|86848.2|86900|86850|86895.9|86845.9|40
1628709100000|2021-08-11 19:11:40|86898.4|86848.4|86900.1|86850.1|86900.5|86850.5|86897.6|86847.6|24
1628709110000|2021-08-11 19:11:50|86899.8|86849.8|86901.4|86851.4|86901.8|86851.8|86898.9|86848.9|27
1628709120000|2021-08-11 19:12:00|86901.7|86851.7|86902.7|86852.7|86902.8|86852.8|86901.3|86851.3|19
1628709130000|2021-08-11 19:12:10|86903.1|86853.1|86901|86851|86903.1|86853.1|86900.9|86850.9|21
1628709140000|2021-08-11 19:12:20|86900.7|86850.7|86901.4|86851.4|86901.5|86851.5|86900.5|86850.5|19
1628709150000|2021-08-11 19:12:30|86901|86851|86901.2|86851.2|86901.5|86851.5|86900.5|86850.5|19
1628709160000|2021-08-11 19:12:40|86901.4|86851.4|86902.4|86852.4|86903|86853|86901|86851|22
1628709170000|2021-08-11 19:12:50|86903|86853|86892.2|86867.2|86905.1|86867.8|86891.9|86852.6|40
1628709180000|2021-08-11 19:13:00|86892.3|86867.3|86891.7|86866.7|86892.4|86867.4|86890|86865|27
1628709190000|2021-08-11 19:13:10|86891.5|86866.5|86891|86866|86892.1|86867.1|86890.8|86865.8|17
1628709200000|2021-08-11 19:13:20|86890.9|86865.9|86890.7|86865.7|86891|86866|86890.2|86865.2|14
1628709210000|2021-08-11 19:13:30|86890.6|86865.6|86891.1|86866.1|86892|86867|86890.6|86865.6|22
1628709220000|2021-08-11 19:13:40|86904|86854|86907|86857|86907|86857|86903.6|86853.6|25
1628709230000|2021-08-11 19:13:50|86907.2|86857.2|86908|86858|86908|86858|86905.2|86855.2|25
1628709240000|2021-08-11 19:14:00|86908.2|86858.2|86900|86850|86908.2|86870.3|86889.8|86850|31
1628709250000|2021-08-11 19:14:10|86899.8|86849.8|86899.9|86849.9|86901.7|86851.7|86899.3|86849.3|35
1628709260000|2021-08-11 19:14:20|86899.2|86849.2|86900.7|86850.7|86901|86851|86898.5|86848.5|25
1628709270000|2021-08-11 19:14:30|86900.8|86850.8|86900.1|86850.1|86900.8|86850.8|86899.7|86849.7|24
1628709280000|2021-08-11 19:14:40|86900|86850|86900.3|86850.3|86901.1|86851.1|86899.3|86849.3|19
1628709290000|2021-08-11 19:14:50|86900.2|86850.2|86900|86850|86901.6|86851.6|86899.3|86849.3|44
1628709300000|2021-08-11 19:15:00|86898|86848|86898.4|86848.4|86899.4|86849.4|86895.7|86845.7|45
1628709310000|2021-08-11 19:15:10|86898.5|86848.5|86898.1|86848.1|86899.2|86849.2|86898.1|86848.1|22
1628709320000|2021-08-11 19:15:20|86898|86848|86898.2|86848.2|86898.3|86848.3|86897|86847|27
1628709330000|2021-08-11 19:15:30|86898.5|86848.5|86898.4|86848.4|86898.8|86848.8|86898|86848|15
1628709340000|2021-08-11 19:15:40|86899|86849|86898.5|86848.5|86899.2|86849.2|86897.6|86847.6|22
1628709350000|2021-08-11 19:15:50|86899.1|86849.1|86900.2|86850.2|86902.4|86852.4|86898.1|86848.1|31
1628709360000|2021-08-11 19:16:00|86900.4|86850.4|86901.3|86851.3|86901.3|86863.8|86887.7|86848.9|37
1628709370000|2021-08-11 19:16:10|86901.5|86851.5|86901.3|86851.3|86902.9|86852.9|86900.8|86850.8|30
1628709380000|2021-08-11 19:16:20|86901.6|86851.6|86901.8|86851.8|86902.1|86852.1|86900.7|86850.7|24
1628709390000|2021-08-11 19:16:30|86901.5|86851.5|86902.3|86852.3|86902.6|86852.6|86901.5|86851.5|25
1628709400000|2021-08-11 19:16:40|86901.6|86851.6|86901.8|86851.8|86902.7|86852.7|86901.4|86851.4|30
1628709410000|2021-08-11 19:16:50|86901.4|86851.4|86901.2|86851.2|86902|86852|86900.4|86850.4|32
1628709420000|2021-08-11 19:17:00|86900.9|86850.9|86901.5|86851.5|86901.8|86851.8|86899.2|86849.2|29
1628709430000|2021-08-11 19:17:10|86900.5|86850.5|86902.3|86852.3|86902.7|86852.7|86898.2|86848.2|31
1628709440000|2021-08-11 19:17:20|86901.2|86851.2|86899.6|86849.6|86901.9|86851.9|86899|86849|27
1628709450000|2021-08-11 19:17:30|86899.7|86849.7|86889.4|86864.4|86903|86865.1|86888.3|86849.6|35
1628709460000|2021-08-11 19:17:40|86889.6|86864.6|86890.8|86865.8|86890.8|86865.8|86889.5|86864.5|27
1628709470000|2021-08-11 19:17:50|86889.9|86864.9|86889.6|86864.6|86890.7|86865.7|86889.6|86864.6|27
1628709480000|2021-08-11 19:18:00|86889.5|86864.5|86900.4|86850.4|86901|86865|86887.4|86849.5|27
1628709490000|2021-08-11 19:18:10|86900.3|86850.3|86900.3|86850.3|86901.9|86851.9|86900|86850|23
1628709500000|2021-08-11 19:18:20|86899.9|86849.9|86900.3|86850.3|86900.3|86850.3|86898.7|86848.7|14
1628709510000|2021-08-11 19:18:30|86899.5|86849.5|86897.1|86847.1|86899.7|86849.7|86896.9|86846.9|19
1628709520000|2021-08-11 19:18:40|86897.7|86847.7|86899|86849|86899.9|86849.9|86896.6|86846.6|17
1628709530000|2021-08-11 19:18:50|86898.6|86848.6|86898.4|86848.4|86898.9|86848.9|86898|86848|12
1628709540000|2021-08-11 19:19:00|86897.9|86847.9|86884.6|86859.6|86898.9|86859.9|86884.6|86847.2|19
1628709550000|2021-08-11 19:19:10|86885.8|86860.8|86899|86849|86899.3|86862|86885.8|86847.5|25
1628709560000|2021-08-11 19:19:20|86898.3|86848.3|86898.7|86848.7|86899.1|86860.1|86885.1|86846.8|20
1628709570000|2021-08-11 19:19:30|86899.6|86849.6|86898.1|86848.1|86899.7|86849.7|86893.1|86843.1|33
1628709580000|2021-08-11 19:19:40|86898|86848|86898.6|86848.6|86898.9|86848.9|86897|86847|23
1628709590000|2021-08-11 19:19:50|86898.9|86848.9|86898.8|86848.8|86899.1|86849.1|86897.9|86847.9|19
1628709600000|2021-08-11 19:20:00|86898.6|86848.6|86896.3|86846.3|86898.8|86848.8|86893.8|86843.8|32
1628709610000|2021-08-11 19:20:10|86896.2|86846.2|86895.8|86845.8|86896.7|86846.7|86894.9|86844.9|21
1628709620000|2021-08-11 19:20:20|86895.6|86845.6|86896.3|86846.3|86899.3|86849.3|86895.4|86845.4|39
1628709630000|2021-08-11 19:20:30|86896.5|86846.5|86897.8|86847.8|86897.9|86847.9|86896.1|86846.1|29
1628709640000|2021-08-11 19:20:40|86897|86847|86897.4|86847.4|86897.6|86847.6|86896.2|86846.2|33
1628709650000|2021-08-11 19:20:50|86897.2|86847.2|86897.7|86847.7|86901.1|86851.1|86896|86846|38
1628709660000|2021-08-11 19:21:00|86899|86849|86899.3|86849.3|86900.1|86850.1|86897.8|86847.8|49
1628709670000|2021-08-11 19:21:10|86899.7|86849.7|86899.2|86849.2|86899.9|86849.9|86898.7|86848.7|31
1628709680000|2021-08-11 19:21:20|86899.1|86849.1|86897.2|86847.2|86899.1|86849.1|86896.9|86846.9|24
1628709690000|2021-08-11 19:21:30|86897.5|86847.5|86898.9|86848.9|86899.1|86849.1|86896.7|86846.7|31
1628709700000|2021-08-11 19:21:40|86898.8|86848.8|86899.6|86849.6|86901.7|86851.7|86897.9|86847.9|40
1628709710000|2021-08-11 19:21:50|86900|86850|86889.2|86864.2|86903.1|86865.7|86887.6|86850|41
1628709720000|2021-08-11 19:22:00|86890.3|86865.3|86889.3|86864.3|86890.7|86865.7|86888.4|86863.4|32
1628709730000|2021-08-11 19:22:10|86889.6|86864.6|86889.6|86864.6|86889.9|86864.9|86889|86864|14
1628709740000|2021-08-11 19:22:20|86889|86864|86889.4|86864.4|86889.5|86864.5|86886.3|86861.3|37
1628709750000|2021-08-11 19:22:30|86889.3|86864.3|86890.1|86865.1|86890.1|86865.1|86888.7|86863.7|23
1628709760000|2021-08-11 19:22:40|86889.8|86864.8|86889.5|86864.5|86890.3|86865.3|86888.3|86863.3|26
1628709770000|2021-08-11 19:22:50|86889.6|86864.6|86891.1|86866.1|86891.3|86866.3|86889.6|86864.6|25
1628709780000|2021-08-11 19:23:00|86890.8|86865.8|86888.4|86863.4|86891.1|86866.1|86887.8|86862.8|37
1628709790000|2021-08-11 19:23:10|86888.8|86863.8|86888.3|86863.3|86889.4|86864.4|86887.5|86862.5|27
1628709800000|2021-08-11 19:23:20|86888.2|86863.2|86888.3|86863.3|86889.3|86864.3|86886.6|86861.6|31
1628709810000|2021-08-11 19:23:30|86888|86863|86887.2|86862.2|86888.4|86863.4|86886.8|86861.8|30
1628709820000|2021-08-11 19:23:40|86887.4|86862.4|86886.8|86861.8|86887.8|86862.8|86886.6|86861.6|19
1628709830000|2021-08-11 19:23:50|86887.1|86862.1|86889.1|86864.1|86889.3|86864.3|86885.8|86860.8|40
1628709840000|2021-08-11 19:24:00|86888.9|86863.9|86887.3|86862.3|86889|86864|86886.5|86861.5|32
1628709850000|2021-08-11 19:24:10|86887.1|86862.1|86886.7|86861.7|86889.2|86864.2|86886.7|86861.7|37
1628709860000|2021-08-11 19:24:20|86887|86862|86886.7|86861.7|86888.3|86863.3|86886|86861|24
1628709870000|2021-08-11 19:24:30|86886.9|86861.9|86886.1|86861.1|86887.3|86862.3|86885.9|86860.9|29
1628709880000|2021-08-11 19:24:40|86886.4|86861.4|86897.9|86847.9|86899.4|86861.7|86886.4|86847.9|23
1628709890000|2021-08-11 19:24:50|86897.8|86847.8|86897|86847|86898.9|86848.9|86897|86847|23
1628709900000|2021-08-11 19:25:00|86896.3|86846.3|86897.4|86847.4|86897.4|86847.4|86895.4|86845.4|28
1628709910000|2021-08-11 19:25:10|86897.3|86847.3|86896.3|86846.3|86897.8|86847.8|86895.8|86845.8|24
1628709920000|2021-08-11 19:25:20|86895.9|86845.9|86896.1|86846.1|86896.3|86846.3|86895.6|86845.6|12
1628709930000|2021-08-11 19:25:30|86896.3|86846.3|86896.4|86846.4|86896.7|86846.7|86894.6|86844.6|39
1628709940000|2021-08-11 19:25:40|86896.6|86846.6|86897|86847|86897.5|86847.5|86895.9|86845.9|23
1628709950000|2021-08-11 19:25:50|86896.9|86846.9|86896.4|86846.4|86897.5|86847.5|86896.3|86846.3|26
1628709960000|2021-08-11 19:26:00|86896.5|86846.5|86896.2|86846.2|86897.1|86847.1|86896|86846|27
1628709970000|2021-08-11 19:26:10|86896.3|86846.3|86895.5|86845.5|86896.4|86846.4|86895.3|86845.3|24
1628709980000|2021-08-11 19:26:20|86895.7|86845.7|86895.7|86845.7|86896.3|86846.3|86895.4|86845.4|21
1628709990000|2021-08-11 19:26:30|86895.8|86845.8|86896.7|86846.7|86896.7|86846.7|86894.8|86844.8|21
1628710000000|2021-08-11 19:26:40|86896.4|86846.4|86896.1|86846.1|86897.2|86847.2|86895.9|86845.9|20
1628710010000|2021-08-11 19:26:50|86896|86846|86894.3|86844.3|86896.2|86846.2|86893.9|86843.9|31
1628710020000|2021-08-11 19:27:00|86894.9|86844.9|86894.1|86844.1|86895|86845|86893.8|86843.8|22
1628710030000|2021-08-11 19:27:10|86894.3|86844.3|86895.3|86845.3|86895.3|86845.3|86894.3|86844.3|10
1628710040000|2021-08-11 19:27:20|86895.4|86845.4|86895|86845|86896.6|86846.6|86894.9|86844.9|20
1628710050000|2021-08-11 19:27:30|86895.1|86845.1|86896.4|86846.4|86896.4|86846.4|86894.3|86844.3|25
1628710060000|2021-08-11 19:27:40|86895.7|86845.7|86884.8|86859.8|86897.2|86859.8|86882.9|86844.8|21
1628710070000|2021-08-11 19:27:50|86883.5|86858.5|86896.5|86846.5|86896.5|86858.8|86883|86846.4|13
1628710080000|2021-08-11 19:28:00|86896|86846|86895.8|86845.8|86896.5|86846.5|86895.6|86845.6|15
1628710090000|2021-08-11 19:28:10|86895.9|86845.9|86896.7|86846.7|86896.8|86846.8|86895.7|86845.7|18
1628710100000|2021-08-11 19:28:20|86896.6|86846.6|86895.9|86845.9|86896.7|86846.7|86895.3|86845.3|21
1628710110000|2021-08-11 19:28:30|86896.1|86846.1|86895.6|86845.6|86897|86847|86894.9|86844.9|31
1628710120000|2021-08-11 19:28:40|86895.5|86845.5|86895.9|86845.9|86896|86846|86894.7|86844.7|23
1628710130000|2021-08-11 19:28:50|86895.8|86845.8|86894.9|86844.9|86895.8|86845.8|86894.9|86844.9|18
1628710140000|2021-08-11 19:29:00|86895|86845|86893.9|86843.9|86895.5|86845.5|86893.6|86843.6|25
1628710150000|2021-08-11 19:29:10|86893.8|86843.8|86893.7|86843.7|86895.3|86845.3|86893.5|86843.5|33
1628710160000|2021-08-11 19:29:20|86894.6|86844.6|86894|86844|86895|86845|86892.9|86842.9|26
1628710170000|2021-08-11 19:29:30|86893.5|86843.5|86893.5|86843.5|86894.8|86844.8|86893.2|86843.2|25
1628710180000|2021-08-11 19:29:40|86892.8|86842.8|86893.5|86843.5|86894.4|86844.4|86892.8|86842.8|23
1628710190000|2021-08-11 19:29:50|86893.8|86843.8|86893.5|86843.5|86894.1|86844.1|86893.3|86843.3|18
1628710200000|2021-08-11 19:30:00|86894|86844|86880.2|86855.2|86894.5|86855.2|86879.6|86841.9|33
1628710210000|2021-08-11 19:30:10|86880.4|86855.4|86880.4|86855.4|86880.4|86855.4|86878.3|86853.3|17
1628710220000|2021-08-11 19:30:20|86880.3|86855.3|86880|86855|86880.5|86855.5|86879.9|86854.9|17
1628710230000|2021-08-11 19:30:30|86880.2|86855.2|86878.8|86853.8|86880.4|86855.4|86878.7|86853.7|13
1628710240000|2021-08-11 19:30:40|86878.9|86853.9|86890.7|86840.7|86890.8|86855.2|86878.2|86840.1|24
1628710250000|2021-08-11 19:30:50|86890.6|86840.6|86890.5|86840.5|86891|86841|86890.2|86840.2|13
1628710260000|2021-08-11 19:31:00|86890.3|86840.3|86885.4|86835.4|86890.8|86840.8|86885.4|86835.4|24
1628710270000|2021-08-11 19:31:10|86885.7|86835.7|86884.9|86834.9|86888|86838|86884.8|86834.8|27
1628710280000|2021-08-11 19:31:20|86885.3|86835.3|86873.3|86848.3|86886.6|86849.1|86873|86835.2|18
1628710290000|2021-08-11 19:31:30|86872.8|86847.8|86873.5|86848.5|86874.6|86849.6|86872.5|86847.5|19
1628710300000|2021-08-11 19:31:40|86873.6|86848.6|86872.9|86847.9|86874.6|86849.6|86872.9|86847.9|15
1628710310000|2021-08-11 19:31:50|86872.7|86847.7|86872.2|86847.2|86873.9|86848.9|86871.4|86846.4|22
1628710320000|2021-08-11 19:32:00|86872.9|86847.9|86873.5|86848.5|86873.6|86848.6|86871.8|86846.8|21
1628710330000|2021-08-11 19:32:10|86873.7|86848.7|86872.9|86847.9|86874|86849|86872.7|86847.7|12
1628710340000|2021-08-11 19:32:20|86873.4|86848.4|86873.8|86848.8|86874.3|86849.3|86872.7|86847.7|11
1628710350000|2021-08-11 19:32:30|86873.6|86848.6|86873.2|86848.2|86874.3|86849.3|86873.2|86848.2|12
1628710360000|2021-08-11 19:32:40|86873.4|86848.4|86885.2|86835.2|86886.3|86849.2|86873|86835.1|28
1628710370000|2021-08-11 19:32:50|86886|86836|86870.2|86845.2|86887|86849.7|86869.8|86835|30
1628710380000|2021-08-11 19:33:00|86870|86845|86882.9|86832.9|86884.3|86846.1|86869.9|86832|36
1628710390000|2021-08-11 19:33:10|86883.1|86833.1|86883.4|86833.4|86884.4|86834.4|86880.5|86830.5|28
1628710400000|2021-08-11 19:33:20|86883.3|86833.3|86883.3|86833.3|86884.7|86846.8|86870.5|86832.6|23
1628710410000|2021-08-11 19:33:30|86883.5|86833.5|86870|86845|86883.9|86847.2|86870|86833.4|17
1628710420000|2021-08-11 19:33:40|86869.4|86844.4|86881.8|86831.8|86881.8|86845.1|86868.3|86830.5|27
1628710430000|2021-08-11 19:33:50|86881.6|86831.6|86880.8|86830.8|86882.3|86832.3|86880.1|86830.1|21
1628710440000|2021-08-11 19:34:00|86880.7|86830.7|86881.6|86831.6|86881.7|86831.7|86880.4|86830.4|16
1628710450000|2021-08-11 19:34:10|86868.9|86843.9|86867.5|86842.5|86872.1|86847.1|86867.5|86842.5|15
1628710460000|2021-08-11 19:34:20|86867|86842|86869|86844|86869.5|86844.5|86866|86841|16
1628710470000|2021-08-11 19:34:30|86868.8|86843.8|86880.8|86830.8|86882.6|86846|86868.8|86830.7|20
1628710480000|2021-08-11 19:34:40|86880.6|86830.6|86871.5|86846.5|86886.4|86848.2|86871.5|86830.6|36
1628710490000|2021-08-11 19:34:50|86872.6|86847.6|86883.1|86833.1|86883.8|86847.6|86872.6|86829.9|47
1628710500000|2021-08-11 19:35:00|86883.2|86833.2|86883.5|86833.5|86884.3|86834.3|86881.5|86831.5|24
1628710510000|2021-08-11 19:35:10|86882.7|86832.7|86884.6|86834.6|86884.6|86834.6|86882.7|86832.7|10
1628710520000|2021-08-11 19:35:20|86884.2|86834.2|86885.3|86835.3|86885.3|86835.3|86882.7|86832.7|24
1628710530000|2021-08-11 19:35:30|86885.7|86835.7|86885.9|86835.9|86887.4|86837.4|86884.6|86834.6|31
1628710540000|2021-08-11 19:35:40|86885.7|86835.7|86886.3|86836.3|86886.9|86836.9|86885.6|86835.6|14
1628710550000|2021-08-11 19:35:50|86886|86836|86873.2|86848.2|86886|86848.8|86872.9|86836|8
1628710560000|2021-08-11 19:36:00|86872.7|86847.7|86874.5|86849.5|86887.8|86852.3|86872.7|86836.1|20
1628710570000|2021-08-11 19:36:10|86875.9|86850.9|86874|86849|86875.9|86850.9|86874|86849|8
1628710580000|2021-08-11 19:36:20|86874.8|86849.8|86875.6|86850.6|86876.5|86851.5|86873.6|86848.6|14
1628710590000|2021-08-11 19:36:30|86875.2|86850.2|86873.7|86848.7|86875.8|86850.8|86872.9|86847.9|14
1628710600000|2021-08-11 19:36:40|86872.9|86847.9|86888.1|86838.1|86888.1|86848.6|86872.9|86836.1|9
1628710610000|2021-08-11 19:36:50|86887.9|86837.9|86887.4|86837.4|86888|86838|86886.9|86836.9|12
1628710620000|2021-08-11 19:37:00|86887.3|86837.3|86875.6|86850.6|86887.6|86851.5|86874.5|86837.3|12
1628710630000|2021-08-11 19:37:10|86875.2|86850.2|86873.7|86848.7|86875.3|86850.3|86873.3|86848.3|7
1628710640000|2021-08-11 19:37:20|86874.4|86849.4|86876.3|86851.3|86876.3|86851.3|86873.2|86848.2|9
1628710650000|2021-08-11 19:37:30|86875.8|86850.8|86874.8|86849.8|86875.8|86850.8|86874.4|86849.4|11
1628710660000|2021-08-11 19:37:40|86875|86850|86873.8|86848.8|86875.2|86850.2|86873.6|86848.6|12
1628710670000|2021-08-11 19:37:50|86873.6|86848.6|86877.4|86852.4|86877.4|86852.4|86873.2|86848.2|15
1628710680000|2021-08-11 19:38:00|86876|86851|86875.9|86850.9|86877.2|86852.2|86874.1|86849.1|35
1628710690000|2021-08-11 19:38:10|86876.1|86851.1|86876.2|86851.2|86877.1|86852.1|86874.3|86849.3|27
1628710700000|2021-08-11 19:38:20|86876|86851|86877.2|86852.2|86877.6|86852.6|86875.8|86850.8|26
1628710710000|2021-08-11 19:38:30|86876.7|86851.7|86875.5|86850.5|86890.4|86853.8|86875.5|86840.4|36
1628710720000|2021-08-11 19:38:40|86876.9|86851.9|86875.6|86850.6|86876.9|86851.9|86874.9|86849.9|16
1628710730000|2021-08-11 19:38:50|86875.8|86850.8|86876|86851|86876.1|86851.1|86875.7|86850.7|6
1628710740000|2021-08-11 19:39:00|86875.9|86850.9|86877.3|86852.3|86877.5|86852.5|86875.3|86850.3|21
1628710750000|2021-08-11 19:39:10|86877.5|86852.5|86876.8|86851.8|86877.5|86852.5|86876.3|86851.3|11
1628710760000|2021-08-11 19:39:20|86876.9|86851.9|86877.3|86852.3|86877.6|86852.6|86876.4|86851.4|11
1628710770000|2021-08-11 19:39:30|86877.9|86852.9|86877.1|86852.1|86878.3|86853.3|86876.1|86851.1|15
1628710780000|2021-08-11 19:39:40|86876.6|86851.6|86876|86851|86877.3|86852.3|86874.8|86849.8|13
1628710790000|2021-08-11 19:39:50|86875.6|86850.6|86876.9|86851.9|86878.4|86853.4|86875.3|86850.3|14
1628710800000|2021-08-11 19:40:00|86877.6|86852.6|86876.1|86851.1|86877.7|86852.7|86875.7|86850.7|34
1628710810000|2021-08-11 19:40:10|86876.2|86851.2|86876.2|86851.2|86876.7|86851.7|86875.9|86850.9|12
1628710820000|2021-08-11 19:40:20|86875|86850|86874.1|86849.1|86876.9|86851.9|86873.5|86848.5|23
1628710830000|2021-08-11 19:40:30|86874.4|86849.4|86873.1|86848.1|86874.4|86849.4|86871.1|86846.1|23
1628710840000|2021-08-11 19:40:40|86872.8|86847.8|86875|86850|86875.5|86850.5|86872.8|86847.8|16
1628710850000|2021-08-11 19:40:50|86875.1|86850.1|86872.9|86847.9|86875.3|86850.3|86870.8|86845.8|31
1628710860000|2021-08-11 19:41:00|86872.5|86847.5|86876.2|86851.2|86876.2|86851.2|86870.1|86845.1|38
1628710870000|2021-08-11 19:41:10|86875.5|86850.5|86873.4|86848.4|86876.4|86851.4|86873|86848|31
1628710880000|2021-08-11 19:41:20|86872.5|86847.5|86874.2|86849.2|86875.3|86850.3|86872|86847|23
1628710890000|2021-08-11 19:41:30|86872.8|86847.8|86884|86834|86885.2|86849.1|86872.3|86834|24
1628710900000|2021-08-11 19:41:40|86873.2|86848.2|86873|86848|86874|86849|86871.6|86846.6|22
1628710910000|2021-08-11 19:41:50|86873.1|86848.1|86873.1|86848.1|86873.3|86848.3|86873|86848|5
1628710920000|2021-08-11 19:42:00|86873.2|86848.2|86873.9|86848.9|86874.4|86849.4|86873.2|86848.2|10
1628710930000|2021-08-11 19:42:10|86874.1|86849.1|86873.6|86848.6|86875.7|86850.7|86872.9|86847.9|14
1628710940000|2021-08-11 19:42:20|86874.2|86849.2|86873.3|86848.3|86874.2|86849.2|86872.8|86847.8|12
1628710950000|2021-08-11 19:42:30|86873.4|86848.4|86874.4|86849.4|86875.4|86850.4|86872.4|86847.4|12
1628710960000|2021-08-11 19:42:40|86874.5|86849.5|86872.6|86847.6|86874.9|86849.9|86872.6|86847.6|18
1628710970000|2021-08-11 19:42:50|86872.9|86847.9|86890.9|86840.9|86890.9|86852.4|86872.3|86838.6|20
1628710980000|2021-08-11 19:43:00|86889.8|86839.8|86876.2|86851.2|86889.8|86852.2|86875.2|86838.1|21
1628710990000|2021-08-11 19:43:10|86876|86851|86874.7|86849.7|86887.7|86852.7|86873.5|86836.6|26
1628711000000|2021-08-11 19:43:20|86875|86850|86873.9|86848.9|86875.6|86850.6|86873.9|86848.9|15
1628711010000|2021-08-11 19:43:30|86874.1|86849.1|86875|86850|86875|86850|86874.1|86849.1|9
1628711020000|2021-08-11 19:43:40|86874.9|86849.9|86873.6|86848.6|86875.2|86850.2|86873.6|86848.6|10
1628711030000|2021-08-11 19:43:50|86874.5|86849.5|86873.5|86848.5|86874.5|86849.5|86873.3|86848.3|11
1628711040000|2021-08-11 19:44:00|86873.6|86848.6|86875.5|86850.5|86875.5|86850.5|86873.6|86848.6|4
1628711050000|2021-08-11 19:44:10|86875|86850|86874.1|86849.1|86875|86850|86873.6|86848.6|11
1628711060000|2021-08-11 19:44:20|86874.4|86849.4|86874.8|86849.8|86874.8|86849.8|86873.6|86848.6|16
1628711070000|2021-08-11 19:44:30|86874.6|86849.6|86874.9|86849.9|86875.2|86850.2|86874.2|86849.2|18
1628711080000|2021-08-11 19:44:40|86874|86849|86873.6|86848.6|86876.6|86851.6|86873|86848|19
1628711090000|2021-08-11 19:44:50|86873.8|86848.8|86875.3|86850.3|86875.6|86850.6|86873.5|86848.5|14
1628711100000|2021-08-11 19:45:00|86875.4|86850.4|86870.9|86845.9|86884.8|86850.4|86870.4|86832.6|19
1628711110000|2021-08-11 19:45:10|86871|86846|86870.7|86845.7|86871.2|86846.2|86870.4|86845.4|11
1628711120000|2021-08-11 19:45:20|86870.1|86845.1|86872.3|86847.3|86873.6|86848.6|86870.1|86845.1|18
1628711130000|2021-08-11 19:45:30|86871.8|86846.8|86871.1|86846.1|86871.9|86846.9|86870.5|86845.5|17
1628711140000|2021-08-11 19:45:40|86871.2|86846.2|86871.5|86846.5|86884.3|86846.7|86869|86833.4|27
1628711150000|2021-08-11 19:45:50|86871.3|86846.3|86869.8|86844.8|86871.3|86846.3|86868.4|86843.4|19
1628711160000|2021-08-11 19:46:00|86869.9|86844.9|86868.7|86843.7|86869.9|86844.9|86866.6|86841.6|19
1628711170000|2021-08-11 19:46:10|86867.5|86842.5|86861|86836|86878.6|86846.6|86861|86828.3|42
1628711180000|2021-08-11 19:46:20|86862.2|86837.2|86861|86836|86862.5|86837.5|86861|86836|16
1628711190000|2021-08-11 19:46:30|86862.3|86837.3|86863.9|86838.9|86863.9|86838.9|86861|86836|12
1628711200000|2021-08-11 19:46:40|86863.8|86838.8|86861.5|86836.5|86864.1|86839.1|86861.5|86836.5|26
1628711210000|2021-08-11 19:46:50|86862.1|86837.1|86859|86834|86862.8|86837.8|86858.4|86833.4|36
1628711220000|2021-08-11 19:47:00|86860.6|86835.6|86859|86834|86860.6|86835.6|86858.9|86833.9|11
1628711230000|2021-08-11 19:47:10|86859.1|86834.1|86860.7|86835.7|86861.1|86836.1|86859.1|86834.1|17
1628711240000|2021-08-11 19:47:20|86860.8|86835.8|86860.5|86835.5|86860.8|86835.8|86860.3|86835.3|4
1628711250000|2021-08-11 19:47:30|86860.6|86835.6|86858.8|86833.8|86861.9|86836.9|86858.8|86833.8|11
1628711260000|2021-08-11 19:47:40|86860.2|86835.2|86859.5|86834.5|86861.4|86836.4|86859.2|86834.2|22
1628711270000|2021-08-11 19:47:50|86859.6|86834.6|86859.3|86834.3|86861.7|86836.7|86858.3|86833.3|21
1628711280000|2021-08-11 19:48:00|86859.7|86834.7|86863.7|86838.7|86863.7|86838.7|86859.4|86834.4|25
1628711290000|2021-08-11 19:48:10|86863.3|86838.3|86864.6|86839.6|86865.4|86840.4|86862.8|86837.8|28
1628711300000|2021-08-11 19:48:20|86864.7|86839.7|86863.3|86838.3|86864.7|86839.7|86862.9|86837.9|12
1628711310000|2021-08-11 19:48:30|86863.4|86838.4|86861.8|86836.8|86863.4|86838.4|86861.2|86836.2|17
1628711320000|2021-08-11 19:48:40|86861.7|86836.7|86865.2|86840.2|86866.8|86841.8|86861.7|86836.7|14
1628711330000|2021-08-11 19:48:50|86865.9|86840.9|86865.9|86840.9|86866.7|86841.7|86864.6|86839.6|19
1628711340000|2021-08-11 19:49:00|86865.5|86840.5|86865.4|86840.4|86865.9|86840.9|86864.4|86839.4|15
1628711350000|2021-08-11 19:49:10|86865.7|86840.7|86865.9|86840.9|86865.9|86840.9|86864.9|86839.9|12
1628711360000|2021-08-11 19:49:20|86865.6|86840.6|86866.5|86841.5|86867.4|86842.4|86865.5|86840.5|10
1628711370000|2021-08-11 19:49:30|86866.3|86841.3|86866.7|86841.7|86868.2|86843.2|86864.8|86839.8|31
1628711380000|2021-08-11 19:49:40|86865.9|86840.9|86879.2|86829.2|86879.8|86843.1|86864.8|86828.7|42
1628711390000|2021-08-11 19:49:50|86878.8|86828.8|86879.7|86829.7|86879.7|86829.7|86878.7|86828.7|18
1628711400000|2021-08-11 19:50:00|86879.8|86829.8|86867.5|86842.5|86882.4|86846.3|86865.8|86827.5|48
1628711410000|2021-08-11 19:50:10|86867.4|86842.4|86867.2|86842.2|86867.7|86842.7|86864.8|86839.8|21
1628711420000|2021-08-11 19:50:20|86866.1|86841.1|86879.2|86829.2|86879.9|86842.7|86864.8|86829.2|34
1628711430000|2021-08-11 19:50:30|86880.2|86830.2|86867.4|86842.4|86880.2|86843.8|86865.9|86830.2|32
1628711440000|2021-08-11 19:50:40|86868.1|86843.1|86868.3|86843.3|86882.4|86843.7|86867.3|86828.9|22
1628711450000|2021-08-11 19:50:50|86867.8|86842.8|86868.7|86843.7|86880.6|86844|86865.9|86828.3|29
1628711460000|2021-08-11 19:51:00|86868.1|86843.1|86865.4|86840.4|86868.5|86843.5|86863.9|86838.9|47
1628711470000|2021-08-11 19:51:10|86864.1|86839.1|86865.8|86840.8|86868|86843|86864|86839|35
1628711480000|2021-08-11 19:51:20|86866.5|86841.5|86863.3|86838.3|86867.4|86842.4|86863|86838|36
1628711490000|2021-08-11 19:51:30|86862.7|86837.7|86864.6|86839.6|86865.7|86840.7|86862.7|86837.7|23
1628711500000|2021-08-11 19:51:40|86863.9|86838.9|86863.3|86838.3|86864.2|86839.2|86863.2|86838.2|15
1628711510000|2021-08-11 19:51:50|86862.9|86837.9|86864.1|86839.1|86864.5|86839.5|86862.9|86837.9|15
1628711520000|2021-08-11 19:52:00|86863.8|86838.8|86864.1|86839.1|86865.3|86840.3|86863|86838|14
1628711530000|2021-08-11 19:52:10|86865|86840|86863.1|86838.1|86865|86840|86862.4|86837.4|27
1628711540000|2021-08-11 19:52:20|86862.9|86837.9|86862.6|86837.6|86863.5|86838.5|86862.4|86837.4|13
1628711550000|2021-08-11 19:52:30|86862.4|86837.4|86863.2|86838.2|86864.3|86839.3|86862.4|86837.4|17
1628711560000|2021-08-11 19:52:40|86863.3|86838.3|86862.8|86837.8|86864.7|86839.7|86862.8|86837.8|18
1628711570000|2021-08-11 19:52:50|86863|86838|86863|86838|86864.9|86839.9|86862.5|86837.5|33
1628711580000|2021-08-11 19:53:00|86864|86839|86876.7|86826.7|86877.5|86840.7|86862.6|86825.9|44
1628711590000|2021-08-11 19:53:10|86866.3|86841.3|86876.3|86826.3|86879.2|86841.9|86864.7|86825.4|51
1628711600000|2021-08-11 19:53:20|86875.5|86825.5|86877.9|86827.9|86877.9|86827.9|86875.5|86825.5|24
1628711610000|2021-08-11 19:53:30|86877.5|86827.5|86866.5|86841.5|86878.7|86841.5|86866.5|86827.1|17
1628711620000|2021-08-11 19:53:40|86866.6|86841.6|86866.4|86841.4|86879.2|86842.5|86864.4|86829.1|21
1628711630000|2021-08-11 19:53:50|86865.4|86840.4|86863.9|86838.9|86878.8|86840.4|86862.1|86824.9|43
1628711640000|2021-08-11 19:54:00|86863.5|86838.5|86865|86840|86865|86840|86861.3|86836.3|31
1628711650000|2021-08-11 19:54:10|86864.1|86839.1|86861.7|86836.7|86865.3|86840.3|86861.7|86836.7|23
1628711660000|2021-08-11 19:54:20|86861.8|86836.8|86873.8|86823.8|86873.8|86837.4|86861.1|86823.8|16
1628711670000|2021-08-11 19:54:30|86875.7|86825.7|86876.4|86826.4|86876.4|86838.1|86861.6|86824.8|18
1628711680000|2021-08-11 19:54:40|86876.3|86826.3|86877.2|86827.2|86877.2|86827.2|86874.5|86824.5|21
1628711690000|2021-08-11 19:54:50|86876.5|86826.5|86862.9|86837.9|86876.5|86840.7|86861.9|86826.5|20
1628711700000|2021-08-11 19:55:00|86862.4|86837.4|86879.3|86829.3|86879.6|86841|86862.4|86825|45
1628711710000|2021-08-11 19:55:10|86879|86829|86866.9|86841.9|86879.6|86843|86865.1|86828.3|38
1628711720000|2021-08-11 19:55:20|86866.5|86841.5|86879.6|86829.6|86880|86844|86866.3|86828.5|26
1628711730000|2021-08-11 19:55:30|86879.5|86829.5|86877.5|86827.5|86879.5|86829.5|86876.7|86826.7|20
1628711740000|2021-08-11 19:55:40|86877.4|86827.4|86865.2|86840.2|86879.6|86843.3|86865.2|86826|45
1628711750000|2021-08-11 19:55:50|86865.5|86840.5|86865.4|86840.4|86879.8|86842.1|86864.5|86827.2|40
1628711760000|2021-08-11 19:56:00|86866.6|86841.6|86864.9|86839.9|86867.3|86842.3|86864.2|86839.2|39
1628711770000|2021-08-11 19:56:10|86864.7|86839.7|86867.9|86842.9|86880.4|86843.1|86864.7|86828.8|30
1628711780000|2021-08-11 19:56:20|86867|86842|86866.6|86841.6|86868.7|86843.7|86865.1|86840.1|26
1628711790000|2021-08-11 19:56:30|86866.8|86841.8|86864.6|86839.6|86867.6|86842.6|86864|86839|31
1628711800000|2021-08-11 19:56:40|86866.3|86841.3|86878.8|86828.8|86878.9|86844.6|86864.9|86828.8|18
1628711810000|2021-08-11 19:56:50|86878.3|86828.3|86878.8|86828.8|86879.9|86829.9|86876.2|86826.2|40
1628711820000|2021-08-11 19:57:00|86878.5|86828.5|86866.5|86841.5|86879.2|86843.8|86863.5|86828.3|32
1628711830000|2021-08-11 19:57:10|86867.4|86842.4|86883.4|86833.4|86884.9|86846.2|86866.6|86829.8|56
1628711840000|2021-08-11 19:57:20|86883.2|86833.2|86884.7|86834.7|86886.2|86849.4|86868.1|86831.9|53
1628711850000|2021-08-11 19:57:30|86885.5|86835.5|86884.4|86834.4|86885.5|86846.3|86871.3|86832.3|37
1628711860000|2021-08-11 19:57:40|86884.2|86834.2|86885.9|86835.9|86886.4|86844.4|86869.4|86831.3|57
1628711870000|2021-08-11 19:57:50|86886|86836|86885.8|86835.8|86887.3|86837.3|86883.6|86833.6|61
1628711880000|2021-08-11 19:58:00|86885.9|86835.9|86885.2|86835.2|86886.1|86836.1|86882.9|86832.9|35
1628711890000|2021-08-11 19:58:10|86886.2|86836.2|86892.4|86842.4|86892.4|86842.4|86884.3|86834.3|51
1628711900000|2021-08-11 19:58:20|86891.3|86841.3|86890.8|86840.8|86892.7|86842.7|86888.7|86838.7|59
1628711910000|2021-08-11 19:58:30|86890.6|86840.6|86890.5|86840.5|86891.1|86853.9|86874.9|86836.2|49
1628711920000|2021-08-11 19:58:40|86891.1|86841.1|86893.2|86843.2|86893.4|86843.4|86889.8|86839.8|65
1628711930000|2021-08-11 19:58:50|86893.1|86843.1|86879|86854|86893.1|86856|86876.7|86840.5|52
1628711940000|2021-08-11 19:59:00|86879.6|86854.6|86879.4|86854.4|86892.4|86855.3|86876.3|86840.5|57
1628711950000|2021-08-11 19:59:10|86891.5|86841.5|86879.3|86854.3|86892.4|86855.1|86875.1|86838.4|44
1628711960000|2021-08-11 19:59:20|86880.1|86855.1|86890.7|86840.7|86893|86855.7|86877.9|86840.1|52
1628711970000|2021-08-11 19:59:30|86891.9|86841.9|86893.2|86843.2|86893.8|86843.8|86891.9|86841.9|28
1628711980000|2021-08-11 19:59:40|86892.7|86842.7|86891.4|86841.4|86893.3|86843.3|86891.3|86841.3|22
1628711990000|2021-08-11 19:59:50|86890.9|86840.9|86889.1|86839.1|86892.5|86850.9|86874.9|86837.9|45
1628712000000|2021-08-11 20:00:00|86888.5|86838.5|86885|86835|86888.7|86852|86871.9|86834.2|50
1628712010000|2021-08-11 20:00:10|86885.1|86835.1|86871.8|86846.8|86885.1|86847.3|86870.4|86833.7|19
1628712020000|2021-08-11 20:00:20|86871.1|86846.1|86885.2|86835.2|86887.1|86846.8|86870.9|86833.7|42
1628712030000|2021-08-11 20:00:30|86884.7|86834.7|86886.8|86836.8|86886.8|86836.8|86884.4|86834.4|48
1628712040000|2021-08-11 20:00:40|86887.4|86837.4|86886.6|86836.6|86888.5|86838.5|86884.7|86834.7|56
1628712050000|2021-08-11 20:00:50|86886.8|86836.8|86886.8|86836.8|86887.3|86837.3|86885.2|86835.2|40
1628712060000|2021-08-11 20:01:00|86886.7|86836.7|86887.4|86837.4|86889|86839|86885.8|86835.8|37
1628712070000|2021-08-11 20:01:10|86890|86840|86888.6|86838.6|86890|86840|86884.5|86834.5|48
1628712080000|2021-08-11 20:01:20|86888.5|86838.5|86885.3|86835.3|86888.7|86838.7|86885|86835|34
1628712090000|2021-08-11 20:01:30|86884.6|86834.6|86885.1|86835.1|86886.8|86836.8|86884.3|86834.3|30
1628712100000|2021-08-11 20:01:40|86885.3|86835.3|86886|86836|86886.6|86836.6|86884.3|86834.3|25
1628712110000|2021-08-11 20:01:50|86886.4|86836.4|86882.8|86832.8|86886.5|86836.5|86882.8|86832.8|22
1628712120000|2021-08-11 20:02:00|86883.8|86833.8|86886.8|86836.8|86887|86837|86883.6|86833.6|31
1628712130000|2021-08-11 20:02:10|86887.3|86837.3|86886.5|86836.5|86887.3|86837.3|86885|86835|23
1628712140000|2021-08-11 20:02:20|86886.1|86836.1|86886.5|86836.5|86887.7|86837.7|86885.8|86835.8|15
1628712150000|2021-08-11 20:02:30|86885.8|86835.8|86876.9|86826.9|86885.8|86835.8|86861.9|86811.9|54
1628712160000|2021-08-11 20:02:40|86877|86827|86876.2|86826.2|86877.7|86827.7|86875.6|86825.6|23
1628712170000|2021-08-11 20:02:50|86876.9|86826.9|86876.4|86826.4|86878.5|86828.5|86876.4|86826.4|15
1628712180000|2021-08-11 20:03:00|86876.5|86826.5|86880.4|86830.4|86881.1|86831.1|86876|86826|22
1628712190000|2021-08-11 20:03:10|86880.1|86830.1|86879.4|86829.4|86880.4|86830.4|86879.3|86829.3|10
1628712200000|2021-08-11 20:03:20|86879.6|86829.6|86880.3|86830.3|86880.8|86830.8|86876.5|86826.5|18
1628712210000|2021-08-11 20:03:30|86880.1|86830.1|86881.4|86831.4|86882.2|86832.2|86879.5|86829.5|22
1628712220000|2021-08-11 20:03:40|86882.3|86832.3|86880.2|86830.2|86883.1|86833.1|86880.2|86830.2|12
1628712230000|2021-08-11 20:03:50|86878.2|86828.2|86880.7|86830.7|86882.3|86832.3|86877.8|86827.8|20
1628712240000|2021-08-11 20:04:00|86880.9|86830.9|86883.5|86833.5|86884|86834|86880.6|86830.6|37
1628712250000|2021-08-11 20:04:10|86882.9|86832.9|86882.7|86832.7|86885.7|86835.7|86882.1|86832.1|30
1628712260000|2021-08-11 20:04:20|86882.2|86832.2|86880.8|86830.8|86883.5|86833.5|86880.8|86830.8|21
1628712270000|2021-08-11 20:04:30|86880.9|86830.9|86880.9|86830.9|86881|86831|86880.7|86830.7|7
1628712280000|2021-08-11 20:04:40|86880.7|86830.7|86880|86830|86880.9|86830.9|86879.6|86829.6|15
1628712290000|2021-08-11 20:04:50|86880.2|86830.2|86880.3|86830.3|86881.9|86831.9|86879.1|86829.1|15
1628712300000|2021-08-11 20:05:00|86880.2|86830.2|86881.1|86831.1|86882.1|86832.1|86880.2|86830.2|26
1628712310000|2021-08-11 20:05:10|86881.4|86831.4|86881.5|86831.5|86882.9|86832.9|86881.1|86831.1|16
1628712320000|2021-08-11 20:05:20|86881.4|86831.4|86881.9|86831.9|86881.9|86831.9|86881.1|86831.1|6
1628712330000|2021-08-11 20:05:30|86881.6|86831.6|86880.1|86830.1|86882.3|86832.3|86879.5|86829.5|14
1628712340000|2021-08-11 20:05:40|86880.5|86830.5|86882.2|86832.2|86882.6|86832.6|86879.4|86829.4|15
1628712350000|2021-08-11 20:05:50|86881.6|86831.6|86884.3|86834.3|86884.5|86834.5|86881|86831|35
1628712360000|2021-08-11 20:06:00|86884.2|86834.2|86884.1|86834.1|86885.8|86835.8|86883.9|86833.9|13
1628712370000|2021-08-11 20:06:10|86883.6|86833.6|86883.9|86833.9|86885.5|86835.5|86883.4|86833.4|24
1628712380000|2021-08-11 20:06:20|86883.7|86833.7|86885.6|86835.6|86885.6|86835.6|86883.2|86833.2|18
1628712390000|2021-08-11 20:06:30|86884.8|86834.8|86883.4|86833.4|86885|86835|86883.4|86833.4|13
1628712400000|2021-08-11 20:06:40|86883.5|86833.5|86883.6|86833.6|86886.4|86836.4|86883.5|86833.5|11
1628712410000|2021-08-11 20:06:50|86885|86835|86884.9|86834.9|86885.7|86835.7|86884.3|86834.3|13
1628712420000|2021-08-11 20:07:00|86885.2|86835.2|86884.8|86834.8|86885.6|86835.6|86884.8|86834.8|9
1628712430000|2021-08-11 20:07:10|86885.2|86835.2|86887.2|86837.2|86887.2|86837.2|86884.1|86834.1|16
1628712440000|2021-08-11 20:07:20|86886.5|86836.5|86888.7|86838.7|86889.1|86839.1|86886.3|86836.3|23
1628712450000|2021-08-11 20:07:30|86887.1|86837.1|86888.3|86838.3|86889.2|86839.2|86887.1|86837.1|19
1628712460000|2021-08-11 20:07:40|86887.5|86837.5|86887.5|86837.5|86887.5|86837.5|86887.3|86837.3|3
1628712470000|2021-08-11 20:07:50|86888.3|86838.3|86888.6|86838.6|86889.3|86839.3|86887.5|86837.5|9
1628712480000|2021-08-11 20:08:00|86889.1|86839.1|86888.6|86838.6|86889.4|86839.4|86886.3|86836.3|15
1628712490000|2021-08-11 20:08:10|86887.5|86837.5|86889.3|86839.3|86889.3|86839.3|86884.9|86834.9|7
1628712500000|2021-08-11 20:08:20|86887.8|86837.8|86889.3|86839.3|86889.3|86839.3|86887.8|86837.8|5
1628712510000|2021-08-11 20:08:30|86889.1|86839.1|86888.9|86838.9|86889.6|86839.6|86887.2|86837.2|19
1628712520000|2021-08-11 20:08:40|86889|86839|86888.2|86838.2|86890.1|86840.1|86887.9|86837.9|12
1628712530000|2021-08-11 20:08:50|86888.9|86838.9|86887.7|86837.7|86888.9|86838.9|86886.9|86836.9|14
1628712540000|2021-08-11 20:09:00|86887.6|86837.6|86889.3|86839.3|86889.3|86839.3|86887|86837|9
1628712550000|2021-08-11 20:09:10|86888.8|86838.8|86887.7|86837.7|86889.5|86839.5|86887.7|86837.7|13
1628712560000|2021-08-11 20:09:20|86886.9|86836.9|86886|86836|86887.5|86837.5|86885.8|86835.8|14
1628712570000|2021-08-11 20:09:30|86887|86837|86887.2|86837.2|86887.2|86837.2|86886.6|86836.6|10
1628712580000|2021-08-11 20:09:40|86887.6|86837.6|86887.2|86837.2|86888.9|86838.9|86887.2|86837.2|20
1628712590000|2021-08-11 20:09:50|86887.5|86837.5|86887.1|86837.1|86887.7|86837.7|86886.8|86836.8|15
1628712600000|2021-08-11 20:10:00|86885.9|86835.9|86883.7|86833.7|86885.9|86835.9|86883.3|86833.3|24
1628712610000|2021-08-11 20:10:10|86883.9|86833.9|86884.3|86834.3|86884.7|86834.7|86883.7|86833.7|11
1628712620000|2021-08-11 20:10:20|86884.8|86834.8|86884.3|86834.3|86885.1|86835.1|86884.3|86834.3|14
1628712630000|2021-08-11 20:10:30|86884.8|86834.8|86885.2|86835.2|86885.2|86835.2|86884.7|86834.7|7
1628712640000|2021-08-11 20:10:40|86885.3|86835.3|86884.2|86834.2|86885.3|86835.3|86884.2|86834.2|6
1628712650000|2021-08-11 20:10:50|86884.8|86834.8|86885.5|86835.5|86886.2|86836.2|86884.7|86834.7|11
1628712660000|2021-08-11 20:11:00|86885.3|86835.3|86885.5|86835.5|86886.8|86836.8|86883.7|86833.7|22
1628712670000|2021-08-11 20:11:10|86885.3|86835.3|86885.2|86835.2|86885.4|86835.4|86885.2|86835.2|9
1628712680000|2021-08-11 20:11:20|86884.7|86834.7|86886.4|86836.4|86889.2|86839.2|86884.3|86834.3|19
1628712690000|2021-08-11 20:11:30|86887.2|86837.2|86887.7|86837.7|86888.1|86838.1|86886.1|86836.1|10
1628712700000|2021-08-11 20:11:40|86887.9|86837.9|86887.9|86837.9|86888|86838|86886.8|86836.8|7
1628712710000|2021-08-11 20:11:50|86887.8|86837.8|86887.3|86837.3|86888.5|86838.5|86886.2|86836.2|22
1628712720000|2021-08-11 20:12:00|86886.7|86836.7|86887.1|86837.1|86890.3|86840.3|86886.7|86836.7|19
1628712730000|2021-08-11 20:12:10|86887.3|86837.3|86886.2|86836.2|86887.7|86837.7|86885.9|86835.9|13
1628712740000|2021-08-11 20:12:20|86885.8|86835.8|86887.3|86837.3|86887.4|86837.4|86885.8|86835.8|13
1628712750000|2021-08-11 20:12:30|86886.7|86836.7|86885.8|86835.8|86887.3|86837.3|86885.1|86835.1|15
1628712760000|2021-08-11 20:12:40|86885.6|86835.6|86884.9|86834.9|86886.7|86836.7|86884.9|86834.9|10
1628712770000|2021-08-11 20:12:50|86885|86835|86887.8|86837.8|86888.5|86847|86872|86834.9|10
1628712780000|2021-08-11 20:13:00|86887.7|86837.7|86886.9|86836.9|86888|86838|86886.8|86836.8|8
1628712790000|2021-08-11 20:13:10|86887.2|86837.2|86887.5|86837.5|86888|86838|86887.2|86837.2|11
1628712800000|2021-08-11 20:13:20|86887.6|86837.6|86886.9|86836.9|86888.5|86838.5|86886.9|86836.9|12
1628712810000|2021-08-11 20:13:30|86886.4|86836.4|86887.7|86837.7|86889.5|86839.5|86886.4|86836.4|13
1628712820000|2021-08-11 20:13:40|86887.6|86837.6|86889.3|86839.3|86889.3|86839.3|86887.4|86837.4|18
1628712830000|2021-08-11 20:13:50|86889.5|86839.5|86886.4|86836.4|86889.5|86839.5|86886.4|86836.4|15
1628712840000|2021-08-11 20:14:00|86886.6|86836.6|86888.7|86838.7|86889.8|86839.8|86886.6|86836.6|33
1628712850000|2021-08-11 20:14:10|86888.2|86838.2|86884.9|86834.9|86889.4|86839.4|86884.1|86834.1|19
1628712860000|2021-08-11 20:14:20|86885.7|86835.7|86885.4|86835.4|86885.7|86835.7|86885|86835|18
1628712870000|2021-08-11 20:14:30|86885.7|86835.7|86884.1|86834.1|86885.7|86835.7|86883.3|86833.3|15
1628712880000|2021-08-11 20:14:40|86884|86834|86885.9|86835.9|86885.9|86835.9|86884|86834|11
1628712890000|2021-08-11 20:14:50|86885.5|86835.5|86885.6|86835.6|86885.8|86835.8|86885.1|86835.1|7
1628712900000|2021-08-11 20:15:00|86885.2|86835.2|86887.8|86837.8|86889.3|86839.3|86885.2|86835.2|8
1628712910000|2021-08-11 20:15:10|86887.2|86837.2|86887.6|86837.6|86887.6|86837.6|86886.8|86836.8|5
1628712920000|2021-08-11 20:15:20|86889.4|86839.4|86887.9|86837.9|86889.4|86839.4|86887.9|86837.9|9
1628712930000|2021-08-11 20:15:30|86889|86839|86889.2|86839.2|86889.2|86839.2|86888.1|86838.1|16
1628712940000|2021-08-11 20:15:40|86888.6|86838.6|86889.1|86839.1|86889.1|86839.1|86888.1|86838.1|5
1628712950000|2021-08-11 20:15:50|86889.7|86839.7|86875.9|86850.9|86889.7|86851.5|86874.9|86839.3|7
1628712960000|2021-08-11 20:16:00|86889|86839|86890.4|86840.4|86891.8|86841.8|86889|86839|12
1628712970000|2021-08-11 20:16:10|86890.2|86840.2|86890.5|86840.5|86890.7|86840.7|86890.1|86840.1|8
1628712980000|2021-08-11 20:16:20|86890|86840|86889.8|86839.8|86890.1|86840.1|86888.9|86838.9|15
1628712990000|2021-08-11 20:16:30|86889.2|86839.2|86889.3|86839.3|86889.9|86839.9|86889.2|86839.2|12
1628713000000|2021-08-11 20:16:40|86889.5|86839.5|86892.1|86842.1|86892.2|86842.2|86889.5|86839.5|17
1628713010000|2021-08-11 20:16:50|86891.9|86841.9|86891.7|86841.7|86892.1|86842.1|86891.7|86841.7|6
1628713020000|2021-08-11 20:17:00|86891.6|86841.6|86891.9|86841.9|86892.3|86842.3|86891.6|86841.6|14
1628713030000|2021-08-11 20:17:10|86892.2|86842.2|86893.8|86843.8|86893.8|86843.8|86892.2|86842.2|10
1628713040000|2021-08-11 20:17:20|86893.4|86843.4|86893.7|86843.7|86894|86844|86893|86843|13
1628713050000|2021-08-11 20:17:30|86896.2|86846.2|86897|86847|86898.8|86848.8|86896.1|86846.1|21
1628713060000|2021-08-11 20:17:40|86897.3|86847.3|86897.1|86847.1|86897.3|86847.3|86895.9|86845.9|16
1628713070000|2021-08-11 20:17:50|86896.8|86846.8|86894.4|86844.4|86896.8|86846.8|86893|86843|22
1628713080000|2021-08-11 20:18:00|86894|86844|86894.2|86844.2|86894.8|86844.8|86893.4|86843.4|24
1628713090000|2021-08-11 20:18:10|86894.3|86844.3|86894.1|86844.1|86894.3|86844.3|86893.7|86843.7|7
1628713100000|2021-08-11 20:18:20|86894|86844|86894|86844|86894.1|86844.1|86893.6|86843.6|6
1628713110000|2021-08-11 20:18:30|86894.1|86844.1|86894.3|86844.3|86894.3|86844.3|86893.8|86843.8|6
1628713120000|2021-08-11 20:18:40|86894.2|86844.2|86894.9|86844.9|86894.9|86844.9|86893.1|86843.1|16
1628713130000|2021-08-11 20:18:50|86894.8|86844.8|86895|86845|86895|86845|86893.9|86843.9|4
1628713140000|2021-08-11 20:19:00|86894.4|86844.4|86893|86843|86894.4|86844.4|86892.9|86842.9|33
1628713150000|2021-08-11 20:19:10|86892.9|86842.9|86891|86841|86893.7|86843.7|86890.1|86840.1|23
1628713160000|2021-08-11 20:19:20|86891.1|86841.1|86890.7|86840.7|86891.1|86841.1|86889.9|86839.9|23
1628713170000|2021-08-11 20:19:30|86890.8|86840.8|86891.1|86841.1|86891.9|86841.9|86890.8|86840.8|18
1628713180000|2021-08-11 20:19:40|86891|86841|86890.4|86840.4|86892.1|86842.1|86890.4|86840.4|22
1628713190000|2021-08-11 20:19:50|86890.8|86840.8|86890.5|86840.5|86892|86842|86889.9|86839.9|16
1628713200000|2021-08-11 20:20:00|86890.1|86840.1|86889.2|86839.2|86894.2|86844.2|86889.2|86839.2|31
1628713210000|2021-08-11 20:20:10|86887.9|86837.9|86889.5|86839.5|86889.7|86839.7|86887.6|86837.6|26
1628713220000|2021-08-11 20:20:20|86889.8|86839.8|86889.5|86839.5|86889.9|86839.9|86888.9|86838.9|23
1628713230000|2021-08-11 20:20:30|86889.6|86839.6|86889.6|86839.6|86890.1|86840.1|86889.3|86839.3|20
1628713240000|2021-08-11 20:20:40|86890.1|86840.1|86889.8|86839.8|86890.1|86840.1|86889.1|86839.1|23
1628713250000|2021-08-11 20:20:50|86889.7|86839.7|86893|86843|86893|86843|86889.7|86839.7|15
1628713260000|2021-08-11 20:21:00|86892.9|86842.9|86893.2|86843.2|86893.7|86843.7|86892.4|86842.4|16
1628713270000|2021-08-11 20:21:10|86893.3|86843.3|86893|86843|86893.7|86843.7|86893|86843|6
1628713280000|2021-08-11 20:21:20|86893.1|86843.1|86893.4|86843.4|86893.5|86843.5|86892.5|86842.5|10
1628713290000|2021-08-11 20:21:30|86893.1|86843.1|86893.6|86843.6|86893.6|86843.6|86892.7|86842.7|6
1628713300000|2021-08-11 20:21:40|86893.7|86843.7|86893.2|86843.2|86893.7|86843.7|86892.7|86842.7|7
1628713310000|2021-08-11 20:21:50|86892.9|86842.9|86892.9|86842.9|86893.4|86843.4|86891.4|86841.4|17
1628713320000|2021-08-11 20:22:00|86892.8|86842.8|86892.9|86842.9|86893.4|86843.4|86892.3|86842.3|11
1628713330000|2021-08-11 20:22:10|86892.8|86842.8|86893.2|86843.2|86893.2|86843.2|86892.6|86842.6|7
1628713340000|2021-08-11 20:22:20|86892.7|86842.7|86893.7|86843.7|86893.7|86843.7|86892.6|86842.6|11
1628713350000|2021-08-11 20:22:30|86893.8|86843.8|86894|86844|86894|86844|86893.6|86843.6|8
1628713360000|2021-08-11 20:22:40|86893.7|86843.7|86893.8|86843.8|86894.3|86844.3|86893.5|86843.5|6
1628713370000|2021-08-11 20:22:50|86893.5|86843.5|86892.9|86842.9|86893.7|86843.7|86892.4|86842.4|6
1628713380000|2021-08-11 20:23:00|86892.6|86842.6|86893|86843|86893.2|86843.2|86892.6|86842.6|7
1628713390000|2021-08-11 20:23:10|86893.2|86843.2|86892.7|86842.7|86893.4|86843.4|86892.1|86842.1|7
1628713400000|2021-08-11 20:23:20|86892.8|86842.8|86892.7|86842.7|86892.8|86842.8|86892.2|86842.2|5
1628713410000|2021-08-11 20:23:30|86892.8|86842.8|86893.1|86843.1|86893.6|86843.6|86892.7|86842.7|9
1628713420000|2021-08-11 20:23:40|86893.3|86843.3|86892.9|86842.9|86893.3|86843.3|86892.2|86842.2|7
1628713430000|2021-08-11 20:23:50|86892.4|86842.4|86893.1|86843.1|86893.1|86843.1|86892.4|86842.4|5
1628713440000|2021-08-11 20:24:00|86892.7|86842.7|86893.2|86843.2|86893.5|86843.5|86892.7|86842.7|9
1628713450000|2021-08-11 20:24:10|86892.9|86842.9|86892.9|86842.9|86893|86843|86891.9|86841.9|19
1628713460000|2021-08-11 20:24:20|86893.2|86843.2|86892.9|86842.9|86893.7|86843.7|86892.4|86842.4|8
1628713470000|2021-08-11 20:24:30|86892.6|86842.6|86892.7|86842.7|86892.9|86842.9|86891.8|86841.8|11
1628713480000|2021-08-11 20:24:40|86892.6|86842.6|86892.5|86842.5|86892.6|86842.6|86892.5|86842.5|2
1628713490000|2021-08-11 20:24:50|86892.3|86842.3|86892.6|86842.6|86892.9|86842.9|86892.3|86842.3|5
1628713500000|2021-08-11 20:25:00|86892.4|86842.4|86892.8|86842.8|86893|86843|86892.4|86842.4|8
1628713510000|2021-08-11 20:25:10|86893.1|86843.1|86895.9|86845.9|86895.9|86845.9|86893.1|86843.1|23
1628713520000|2021-08-11 20:25:20|86896.2|86846.2|86895.6|86845.6|86896.3|86846.3|86894.9|86844.9|18
1628713530000|2021-08-11 20:25:30|86895.5|86845.5|86895.6|86845.6|86895.7|86845.7|86895.4|86845.4|7
1628713540000|2021-08-11 20:25:40|86895.5|86845.5|86895.5|86845.5|86895.5|86845.5|86894.9|86844.9|8
1628713550000|2021-08-11 20:25:50|86895.8|86845.8|86895.7|86845.7|86895.8|86845.8|86895.3|86845.3|7
1628713560000|2021-08-11 20:26:00|86895.9|86845.9|86895.8|86845.8|86895.9|86845.9|86895.3|86845.3|9
1628713570000|2021-08-11 20:26:10|86895.6|86845.6|86895.9|86845.9|86895.9|86845.9|86895.6|86845.6|5
1628713580000|2021-08-11 20:26:20|86895.4|86845.4|86895.7|86845.7|86895.7|86845.7|86895.1|86845.1|10
1628713590000|2021-08-11 20:26:30|86895.9|86845.9|86895.7|86845.7|86895.9|86845.9|86895.5|86845.5|10
1628713600000|2021-08-11 20:26:40|86895.8|86845.8|86895.8|86845.8|86895.8|86845.8|86895.6|86845.6|5
1628713610000|2021-08-11 20:26:50|86895.9|86845.9|86899.1|86849.1|86899.1|86849.1|86895.5|86845.5|16
1628713620000|2021-08-11 20:27:00|86899|86849|86899.1|86849.1|86899.7|86849.7|86898.9|86848.9|6
1628713630000|2021-08-11 20:27:10|86899.2|86849.2|86899.4|86849.4|86899.7|86849.7|86899.2|86849.2|13
1628713640000|2021-08-11 20:27:20|86899.5|86849.5|86899.2|86849.2|86899.5|86849.5|86899.2|86849.2|12
1628713650000|2021-08-11 20:27:30|86899.5|86849.5|86899.9|86849.9|86899.9|86849.9|86899|86849|14
1628713660000|2021-08-11 20:27:40|86899.7|86849.7|86898.3|86848.3|86901.6|86851.6|86898.3|86848.3|19
1628713670000|2021-08-11 20:27:50|86898.5|86848.5|86900.3|86850.3|86900.3|86850.3|86898.5|86848.5|18
1628713680000|2021-08-11 20:28:00|86900.2|86850.2|86900|86850|86900.2|86850.2|86899|86849|10
1628713690000|2021-08-11 20:28:10|86899.7|86849.7|86900.3|86850.3|86900.3|86850.3|86899.4|86849.4|11
1628713700000|2021-08-11 20:28:20|86899.7|86849.7|86899.7|86849.7|86900|86850|86897.6|86847.6|26
1628713710000|2021-08-11 20:28:30|86899.8|86849.8|86899.8|86849.8|86901.8|86851.8|86899.4|86849.4|13
1628713720000|2021-08-11 20:28:40|86899.1|86849.1|86898.7|86848.7|86899.2|86849.2|86898.5|86848.5|9
1628713730000|2021-08-11 20:28:50|86898.6|86848.6|86902.7|86852.7|86903.3|86853.3|86898.6|86848.6|18
1628713740000|2021-08-11 20:29:00|86902.5|86852.5|86904|86854|86904.6|86854.6|86902.5|86852.5|20
1628713750000|2021-08-11 20:29:10|86904.8|86854.8|86903.1|86853.1|86905.1|86855.1|86903|86853|28
1628713760000|2021-08-11 20:29:20|86903.2|86853.2|86903.2|86853.2|86903.7|86853.7|86903|86853|10
1628713770000|2021-08-11 20:29:30|86902.2|86852.2|86902.4|86852.4|86902.5|86852.5|86901.3|86851.3|15
1628713780000|2021-08-11 20:29:40|86902.3|86852.3|86902.8|86852.8|86903.9|86853.9|86901.5|86851.5|18
1628713790000|2021-08-11 20:29:50|86901|86851|86901.2|86851.2|86903.8|86853.8|86897.6|86847.6|34
1628713800000|2021-08-11 20:30:00|86903.5|86853.5|86906.3|86856.3|86907.1|86857.1|86903.4|86853.4|30
1628713810000|2021-08-11 20:30:10|86906.7|86856.7|86901.9|86851.9|86907.1|86857.1|86900.6|86850.6|34
1628713820000|2021-08-11 20:30:20|86901.6|86851.6|86900.6|86850.6|86902.8|86852.8|86900.3|86850.3|22
1628713830000|2021-08-11 20:30:30|86900.4|86850.4|86900.7|86850.7|86901|86851|86899.8|86849.8|13
1628713840000|2021-08-11 20:30:40|86900.4|86850.4|86900.9|86850.9|86901|86851|86900.2|86850.2|10
1628713850000|2021-08-11 20:30:50|86901.2|86851.2|86899.7|86849.7|86901.6|86851.6|86898.9|86848.9|22
1628713860000|2021-08-11 20:31:00|86899.5|86849.5|86900.2|86850.2|86900.6|86850.6|86899.1|86849.1|15
1628713870000|2021-08-11 20:31:10|86900.7|86850.7|86900.7|86850.7|86900.7|86850.7|86897.2|86847.2|17
1628713880000|2021-08-11 20:31:20|86900.4|86850.4|86900.3|86850.3|86900.9|86850.9|86900.1|86850.1|14
1628713890000|2021-08-11 20:31:30|86900.7|86850.7|86902.3|86852.3|86902.3|86852.3|86900.3|86850.3|23
1628713900000|2021-08-11 20:31:40|86902|86852|86901.4|86851.4|86902.2|86852.2|86899.3|86849.3|28
1628713910000|2021-08-11 20:31:50|86901.1|86851.1|86900.7|86850.7|86901.4|86851.4|86900|86850|22
1628713920000|2021-08-11 20:32:00|86900|86850|86901.1|86851.1|86901.1|86851.1|86899.6|86849.6|18
1628713930000|2021-08-11 20:32:10|86901|86851|86901.6|86851.6|86901.8|86851.8|86899.3|86849.3|23
1628713940000|2021-08-11 20:32:20|86901.4|86851.4|86899.6|86849.6|86901.6|86851.6|86897.8|86847.8|36
1628713950000|2021-08-11 20:32:30|86899.4|86849.4|86896.6|86846.6|86900.3|86850.3|86895.7|86845.7|19
1628713960000|2021-08-11 20:32:40|86896.8|86846.8|86897|86847|86897.5|86847.5|86896|86846|15
1628713970000|2021-08-11 20:32:50|86896.8|86846.8|86897.2|86847.2|86897.2|86847.2|86896.8|86846.8|4
1628713980000|2021-08-11 20:33:00|86898.7|86848.7|86896.5|86846.5|86900.7|86850.7|86896.5|86846.5|14
1628713990000|2021-08-11 20:33:10|86897.4|86847.4|86900.1|86850.1|86900.3|86850.3|86897.3|86847.3|25
1628714000000|2021-08-11 20:33:20|86900.3|86850.3|86894.7|86844.7|86900.3|86850.3|86891.9|86841.9|31
1628714010000|2021-08-11 20:33:30|86894.5|86844.5|86889.7|86839.7|86894.5|86844.5|86886.7|86836.7|49
1628714020000|2021-08-11 20:33:40|86888.9|86838.9|86890.1|86840.1|86890.5|86840.5|86888.4|86838.4|33
1628714030000|2021-08-11 20:33:50|86890|86840|86888.3|86838.3|86890.4|86840.4|86887.4|86837.4|31
1628714040000|2021-08-11 20:34:00|86888.1|86838.1|86888.2|86838.2|86888.5|86838.5|86887.9|86837.9|19
1628714050000|2021-08-11 20:34:10|86887.8|86837.8|86886.2|86836.2|86887.8|86837.8|86880.2|86830.2|35
1628714060000|2021-08-11 20:34:20|86885.4|86835.4|86883.2|86833.2|86885.4|86835.4|86882.7|86832.7|10
1628714070000|2021-08-11 20:34:30|86879|86829|86883.3|86833.3|86883.4|86833.4|86879|86829|15
1628714080000|2021-08-11 20:34:40|86883.6|86833.6|86884.4|86834.4|86885.3|86835.3|86883.1|86833.1|20
1628714090000|2021-08-11 20:34:50|86884.7|86834.7|86884.1|86834.1|86884.7|86834.7|86879.3|86829.3|17
1628714100000|2021-08-11 20:35:00|86884|86834|86883.7|86833.7|86884.3|86834.3|86883.4|86833.4|22
1628714110000|2021-08-11 20:35:10|86883.4|86833.4|86884.8|86834.8|86886.3|86836.3|86883|86833|19
1628714120000|2021-08-11 20:35:20|86887.1|86837.1|86886.9|86836.9|86888.6|86838.6|86886.6|86836.6|10
1628714130000|2021-08-11 20:35:30|86886.7|86836.7|86887.7|86837.7|86887.8|86837.8|86886.7|86836.7|11
1628714140000|2021-08-11 20:35:40|86887.5|86837.5|86885.1|86835.1|86887.7|86837.7|86884|86834|24
1628714150000|2021-08-11 20:35:50|86884.6|86834.6|86888|86838|86888.1|86838.1|86884.6|86834.6|15
1628714160000|2021-08-11 20:36:00|86887.7|86837.7|86887.4|86837.4|86887.7|86837.7|86884.8|86834.8|18
1628714170000|2021-08-11 20:36:10|86887.5|86837.5|86886.5|86836.5|86887.5|86837.5|86886.5|86836.5|7
1628714180000|2021-08-11 20:36:20|86888.3|86838.3|86889.4|86839.4|86889.4|86839.4|86887.7|86837.7|15
1628714190000|2021-08-11 20:36:30|86887.4|86837.4|86887.7|86837.7|86889.4|86839.4|86884.7|86834.7|26
1628714200000|2021-08-11 20:36:40|86886.8|86836.8|86888.1|86838.1|86888.3|86838.3|86885.6|86835.6|31
1628714210000|2021-08-11 20:36:50|86888.5|86838.5|86888.6|86838.6|86888.7|86838.7|86887.4|86837.4|28
1628714220000|2021-08-11 20:37:00|86887.5|86837.5|86893.1|86843.1|86893.4|86843.4|86887.5|86837.5|25
1628714230000|2021-08-11 20:37:10|86892.9|86842.9|86892|86842|86892.9|86842.9|86890.6|86840.6|28
1628714240000|2021-08-11 20:37:20|86892.4|86842.4|86896.3|86846.3|86896.4|86846.4|86891|86841|33
1628714250000|2021-08-11 20:37:30|86894.9|86844.9|86894.4|86844.4|86897.5|86847.5|86893.4|86843.4|35
1628714260000|2021-08-11 20:37:40|86895|86845|86893.4|86843.4|86895.3|86845.3|86892.2|86842.2|16
1628714270000|2021-08-11 20:37:50|86893.9|86843.9|86890.6|86840.6|86894.4|86844.4|86890.5|86840.5|22
1628714280000|2021-08-11 20:38:00|86890.9|86840.9|86895.8|86845.8|86896.1|86846.1|86890.9|86840.9|11
1628714290000|2021-08-11 20:38:10|86895.5|86845.5|86891.7|86841.7|86895.6|86845.6|86889.1|86839.1|30
1628714300000|2021-08-11 20:38:20|86891.9|86841.9|86892.6|86842.6|86893.9|86843.9|86891.5|86841.5|21
1628714310000|2021-08-11 20:38:30|86892.2|86842.2|86891.9|86841.9|86893.1|86843.1|86891.5|86841.5|24
1628714320000|2021-08-11 20:38:40|86892|86842|86891.3|86841.3|86892.6|86842.6|86888.3|86838.3|20
1628714330000|2021-08-11 20:38:50|86891.7|86841.7|86888|86838|86892|86842|86885.8|86835.8|33
1628714340000|2021-08-11 20:39:00|86888.1|86838.1|86888.2|86838.2|86890.7|86840.7|86886|86836|26
1628714350000|2021-08-11 20:39:10|86887.9|86837.9|86888.5|86838.5|86890.4|86840.4|86886.2|86836.2|18
1628714360000|2021-08-11 20:39:20|86888.3|86838.3|86889.6|86839.6|86889.6|86839.6|86887.9|86837.9|22
1628714370000|2021-08-11 20:39:30|86889.4|86839.4|86889.4|86839.4|86889.6|86839.6|86888.2|86838.2|14
1628714380000|2021-08-11 20:39:40|86889.2|86839.2|86892.6|86842.6|86892.6|86842.6|86889|86839|18
1628714390000|2021-08-11 20:39:50|86892.5|86842.5|86892.4|86842.4|86892.8|86842.8|86891.5|86841.5|19
1628714400000|2021-08-11 20:40:00|86891.3|86841.3|86889.3|86839.3|86891.3|86841.3|86887.1|86837.1|23
1628714410000|2021-08-11 20:40:10|86889.8|86839.8|86888.5|86838.5|86889.9|86839.9|86886.4|86836.4|18
1628714420000|2021-08-11 20:40:20|86888.7|86838.7|86888|86838|86890.6|86840.6|86888|86838|28
1628714430000|2021-08-11 20:40:30|86887.9|86837.9|86887.1|86837.1|86891.9|86841.9|86887|86837|29
1628714440000|2021-08-11 20:40:40|86888.1|86838.1|86890|86840|86890.1|86840.1|86887.3|86837.3|24
1628714450000|2021-08-11 20:40:50|86888.6|86838.6|86890|86840|86890.3|86840.3|86888.1|86838.1|21
1628714460000|2021-08-11 20:41:00|86889.8|86839.8|86890.8|86840.8|86891.9|86841.9|86889.7|86839.7|16
1628714470000|2021-08-11 20:41:10|86891|86841|86889.4|86839.4|86891.3|86841.3|86888|86838|21
1628714480000|2021-08-11 20:41:20|86890.1|86840.1|86887.5|86837.5|86890.2|86840.2|86887.1|86837.1|14
1628714490000|2021-08-11 20:41:30|86888|86838|86889.5|86839.5|86889.5|86839.5|86887.2|86837.2|23
1628714500000|2021-08-11 20:41:40|86889.1|86839.1|86891.6|86841.6|86891.6|86841.6|86888.9|86838.9|4
1628714510000|2021-08-11 20:41:50|86887.5|86837.5|86890.9|86840.9|86891.7|86841.7|86887.4|86837.4|18
1628714520000|2021-08-11 20:42:00|86890.3|86840.3|86890.2|86840.2|86892.4|86842.4|86889.8|86839.8|12
1628714530000|2021-08-11 20:42:10|86887.8|86837.8|86889.4|86839.4|86890.4|86840.4|86887.7|86837.7|27
1628714540000|2021-08-11 20:42:20|86889.5|86839.5|86890.6|86840.6|86890.9|86840.9|86889.2|86839.2|24
1628714550000|2021-08-11 20:42:30|86890.7|86840.7|86889.9|86839.9|86890.8|86840.8|86889.2|86839.2|17
1628714560000|2021-08-11 20:42:40|86890.5|86840.5|86891.7|86841.7|86892.4|86842.4|86890.3|86840.3|20
1628714570000|2021-08-11 20:42:50|86892|86842|86892|86842|86892.3|86842.3|86891.3|86841.3|11
1628714580000|2021-08-11 20:43:00|86891.5|86841.5|86888.7|86838.7|86891.7|86841.7|86888.6|86838.6|16
1628714590000|2021-08-11 20:43:10|86888.9|86838.9|86889.8|86839.8|86890.1|86840.1|86888.6|86838.6|17
1628714600000|2021-08-11 20:43:20|86889.6|86839.6|86887.6|86837.6|86889.9|86839.9|86885.9|86835.9|26
1628714610000|2021-08-11 20:43:30|86887.4|86837.4|86886.1|86836.1|86887.9|86837.9|86884.4|86834.4|34
1628714620000|2021-08-11 20:43:40|86885.6|86835.6|86884.7|86834.7|86886.3|86836.3|86883.3|86833.3|31
1628714630000|2021-08-11 20:43:50|86883.9|86833.9|86883.3|86833.3|86885.5|86835.5|86882.5|86832.5|13
1628714640000|2021-08-11 20:44:00|86884|86834|86885.6|86835.6|86885.6|86835.6|86884|86834|20
1628714650000|2021-08-11 20:44:10|86885.8|86835.8|86886.2|86836.2|86886.5|86836.5|86884.9|86834.9|12
1628714660000|2021-08-11 20:44:20|86885.9|86835.9|86884.7|86834.7|86887.2|86837.2|86884.3|86834.3|19
1628714670000|2021-08-11 20:44:30|86886.2|86836.2|86887.5|86837.5|86887.5|86837.5|86885|86835|16
1628714680000|2021-08-11 20:44:40|86886.6|86836.6|86887.4|86837.4|86887.9|86837.9|86886.6|86836.6|13
1628714690000|2021-08-11 20:44:50|86885.5|86835.5|86886.5|86836.5|86887|86837|86882.7|86832.7|28
1628714700000|2021-08-11 20:45:00|86885|86835|86889.5|86839.5|86892.6|86842.6|86885|86835|42
1628714710000|2021-08-11 20:45:10|86889.8|86839.8|86890.6|86840.6|86890.8|86840.8|86889.2|86839.2|25
1628714720000|2021-08-11 20:45:20|86890.5|86840.5|86887.4|86837.4|86890.5|86840.5|86886.4|86836.4|16
1628714730000|2021-08-11 20:45:30|86888.6|86838.6|86887|86837|86888.8|86838.8|86886.1|86836.1|8
1628714740000|2021-08-11 20:45:40|86886.3|86836.3|86889.1|86839.1|86889.1|86839.1|86886.3|86836.3|6
1628714750000|2021-08-11 20:45:50|86888.9|86838.9|86889.1|86839.1|86889.2|86839.2|86886|86836|12
1628714760000|2021-08-11 20:46:00|86888.7|86838.7|86888.4|86838.4|86891.7|86841.7|86887.9|86837.9|32
1628714770000|2021-08-11 20:46:10|86888.2|86838.2|86888.8|86838.8|86889.5|86839.5|86886.9|86836.9|25
1628714780000|2021-08-11 20:46:20|86889.6|86839.6|86888.7|86838.7|86889.6|86839.6|86888.5|86838.5|12
1628714790000|2021-08-11 20:46:30|86888.9|86838.9|86888.2|86838.2|86889.1|86839.1|86885.6|86835.6|29
1628714800000|2021-08-11 20:46:40|86889.2|86839.2|86888.1|86838.1|86890.6|86840.6|86884.8|86834.8|22
1628714810000|2021-08-11 20:46:50|86887.1|86837.1|86887.5|86837.5|86888.8|86838.8|86883.9|86833.9|34
1628714820000|2021-08-11 20:47:00|86889.7|86839.7|86889.6|86839.6|86890|86840|86889|86839|30
1628714830000|2021-08-11 20:47:10|86889.4|86839.4|86888.1|86838.1|86889.7|86839.7|86885.4|86835.4|27
1628714840000|2021-08-11 20:47:20|86888.3|86838.3|86889.3|86839.3|86889.9|86839.9|86887.7|86837.7|6
1628714850000|2021-08-11 20:47:30|86889.5|86839.5|86886.4|86836.4|86889.6|86839.6|86885.3|86835.3|12
1628714860000|2021-08-11 20:47:40|86886.2|86836.2|86890|86840|86890.3|86840.3|86886.2|86836.2|21
1628714870000|2021-08-11 20:47:50|86890.4|86840.4|86887.8|86837.8|86890.4|86840.4|86885.2|86835.2|29
1628714880000|2021-08-11 20:48:00|86888.8|86838.8|86889.7|86839.7|86890.2|86840.2|86888|86838|27
1628714890000|2021-08-11 20:48:10|86890.1|86840.1|86890|86840|86890.2|86840.2|86889.4|86839.4|17
1628714900000|2021-08-11 20:48:20|86889.7|86839.7|86888.9|86838.9|86889.9|86839.9|86883.6|86833.6|7
1628714910000|2021-08-11 20:48:30|86889.1|86839.1|86889.5|86839.5|86890.3|86840.3|86888.4|86838.4|21
1628714920000|2021-08-11 20:48:40|86889.6|86839.6|86887.5|86837.5|86890.5|86840.5|86885.7|86835.7|25
1628714930000|2021-08-11 20:48:50|86887.3|86837.3|86887.1|86837.1|86888|86838|86886.9|86836.9|15
1628714940000|2021-08-11 20:49:00|86886.9|86836.9|86887.1|86837.1|86889.1|86839.1|86886.9|86836.9|25
1628714950000|2021-08-11 20:49:10|86887|86837|86892.3|86842.3|86894.2|86844.2|86887|86837|27
1628714960000|2021-08-11 20:49:20|86892.1|86842.1|86893.8|86843.8|86894.8|86844.8|86891.1|86841.1|41
1628714970000|2021-08-11 20:49:30|86894.1|86844.1|86893.6|86843.6|86894.6|86844.6|86891.1|86841.1|36
1628714980000|2021-08-11 20:49:40|86893.2|86843.2|86894.3|86844.3|86894.3|86844.3|86893.1|86843.1|20
1628714990000|2021-08-11 20:49:50|86893.4|86843.4|86895.9|86845.9|86896.4|86846.4|86886.4|86836.4|41
1628715000000|2021-08-11 20:50:00|86895.6|86845.6|86892.9|86842.9|86895.6|86845.6|86892.5|86842.5|44
1628715010000|2021-08-11 20:50:10|86893.1|86843.1|86891.5|86841.5|86893.3|86843.3|86890.2|86840.2|31
1628715020000|2021-08-11 20:50:20|86891.7|86841.7|86893.8|86843.8|86893.9|86843.9|86891.5|86841.5|36
1628715030000|2021-08-11 20:50:30|86893.6|86843.6|86893.8|86843.8|86894.5|86844.5|86893.4|86843.4|24
1628715040000|2021-08-11 20:50:40|86894.1|86844.1|86893.1|86843.1|86894.1|86844.1|86890.4|86840.4|39
1628715050000|2021-08-11 20:50:50|86892.3|86842.3|86893.1|86843.1|86894.1|86844.1|86891.6|86841.6|30
1628715060000|2021-08-11 20:51:00|86893.4|86843.4|86892.1|86842.1|86894.9|86844.9|86892.1|86842.1|32
1628715070000|2021-08-11 20:51:10|86892.5|86842.5|86893.3|86843.3|86894.6|86844.6|86891.8|86841.8|39
1628715080000|2021-08-11 20:51:20|86893.6|86843.6|86893.5|86843.5|86894.9|86844.9|86891.9|86841.9|32
1628715090000|2021-08-11 20:51:30|86893.4|86843.4|86894.9|86844.9|86895.4|86845.4|86893.2|86843.2|20
1628715100000|2021-08-11 20:51:40|86894.8|86844.8|86896.9|86846.9|86896.9|86846.9|86894.7|86844.7|27
1628715110000|2021-08-11 20:51:50|86896.1|86846.1|86895.8|86845.8|86899.3|86849.3|86895.4|86845.4|31
1628715120000|2021-08-11 20:52:00|86896|86846|86896.2|86846.2|86896.6|86846.6|86894.9|86844.9|18
1628715130000|2021-08-11 20:52:10|86895.6|86845.6|86894.8|86844.8|86896.2|86846.2|86894.2|86844.2|26
1628715140000|2021-08-11 20:52:20|86895.1|86845.1|86891.4|86841.4|86896.7|86846.7|86891.4|86841.4|41
1628715150000|2021-08-11 20:52:30|86891.7|86841.7|86896.3|86846.3|86896.9|86846.9|86891.4|86841.4|51
1628715160000|2021-08-11 20:52:40|86896.1|86846.1|86895.3|86845.3|86897|86847|86894.3|86844.3|26
1628715170000|2021-08-11 20:52:50|86895.1|86845.1|86894.6|86844.6|86896.4|86846.4|86894.3|86844.3|28
1628715180000|2021-08-11 20:53:00|86894.8|86844.8|86896.2|86846.2|86898|86848|86894.4|86844.4|41
1628715190000|2021-08-11 20:53:10|86896.9|86846.9|86896.2|86846.2|86897.5|86847.5|86893.6|86843.6|40
1628715200000|2021-08-11 20:53:20|86896.1|86846.1|86895.5|86845.5|86897.1|86847.1|86895.1|86845.1|19
1628715210000|2021-08-11 20:53:30|86895.7|86845.7|86893.2|86843.2|86895.7|86845.7|86893.1|86843.1|19
1628715220000|2021-08-11 20:53:40|86892.9|86842.9|86892.3|86842.3|86893.8|86843.8|86891.5|86841.5|18
1628715230000|2021-08-11 20:53:50|86892.7|86842.7|86893.1|86843.1|86893.3|86843.3|86891|86841|23
1628715240000|2021-08-11 20:54:00|86893|86843|86893|86843|86893.9|86843.9|86892.6|86842.6|18
1628715250000|2021-08-11 20:54:10|86892.7|86842.7|86891.4|86841.4|86892.9|86842.9|86890.4|86840.4|13
1628715260000|2021-08-11 20:54:20|86891.3|86841.3|86892.1|86842.1|86893|86843|86891.3|86841.3|7
1628715270000|2021-08-11 20:54:30|86893.4|86843.4|86892.9|86842.9|86893.4|86843.4|86892.9|86842.9|7
1628715280000|2021-08-11 20:54:40|86888.6|86838.6|86891.4|86841.4|86891.5|86841.5|86888.6|86838.6|11
1628715290000|2021-08-11 20:54:50|86891|86841|86893.2|86843.2|86894|86844|86890.5|86840.5|7
1628715300000|2021-08-11 20:55:00|86891.1|86841.1|86889.5|86839.5|86895.3|86845.3|86888.7|86838.7|48
1628715310000|2021-08-11 20:55:10|86889.9|86839.9|86889.2|86839.2|86890.2|86840.2|86889.1|86839.1|17
1628715320000|2021-08-11 20:55:20|86889.1|86839.1|86891|86841|86891.2|86841.2|86888.4|86838.4|11
1628715330000|2021-08-11 20:55:30|86890.3|86840.3|86891.1|86841.1|86891.5|86841.5|86890|86840|7
1628715340000|2021-08-11 20:55:40|86887.8|86837.8|86889.9|86839.9|86891.2|86841.2|86887.8|86837.8|6
1628715350000|2021-08-11 20:55:50|86890.6|86840.6|86887.8|86837.8|86890.6|86840.6|86885.6|86835.6|18
1628715360000|2021-08-11 20:56:00|86888.8|86838.8|86892.9|86842.9|86893.5|86843.5|86887.9|86837.9|18
1628715370000|2021-08-11 20:56:10|86893.7|86843.7|86888.6|86838.6|86893.7|86843.7|86886.9|86836.9|15
1628715380000|2021-08-11 20:56:20|86888.1|86838.1|86889.8|86839.8|86889.8|86839.8|86888.1|86838.1|3
1628715390000|2021-08-11 20:56:30|86890|86840|86886|86836|86891.8|86841.8|86883.2|86833.2|21
1628715400000|2021-08-11 20:56:40|86886.4|86836.4|86885.1|86835.1|86886.4|86836.4|86884.8|86834.8|6
1628715410000|2021-08-11 20:56:50|86885.4|86835.4|86882.3|86832.3|86886.1|86836.1|86880.6|86830.6|9
1628715420000|2021-08-11 20:57:00|86883.2|86833.2|86889.1|86785.7|86889.5|86833.2|86870.8|86780.5|46
1628715430000|2021-08-11 20:57:10|86881.7|86792.7|86878.6|86793|86888.9|86795|86876.9|86784.2|15
1628715440000|2021-08-11 20:57:20|86878.5|86793.8|86881.3|86781.5|86883.3|86793.8|86878.2|86774.2|13
1628715450000|2021-08-11 20:57:30|86882.1|86778.5|86880.2|86788.9|86883.4|86798.7|86872.1|86778.5|20
1628715460000|2021-08-11 20:57:40|86885.7|86783.6|86883.5|86785.3|86885.7|86811.4|86861.4|86777.4|15
1628715470000|2021-08-11 20:57:50|86886.7|86782.7|86887.7|86783.7|86888.4|86788|86884|86781.9|15
1628715480000|2021-08-11 20:58:00|86887.6|86785.5|86886.6|86788.1|86889.1|86788.1|86883.9|86782.9|33
1628715490000|2021-08-11 20:58:10|86886.5|86788|86881.8|86786.4|86886.5|86789.5|86879.2|86776.2|23
1628715500000|2021-08-11 20:58:20|86883.1|86785|86879.5|86788.3|86883.9|86788.3|86879.5|86783.6|13
1628715510000|2021-08-11 20:58:30|86884.7|86792.9|86894.5|86790.5|86895.6|86795.8|86881.3|86783.2|30
1628715520000|2021-08-11 20:58:40|86896.1|86792.1|86896|86792|86896.1|86792.1|86893.8|86789.8|25
1628715530000|2021-08-11 20:58:50|86895|86791|86891.9|86787.9|86895.8|86791.8|86888.2|86784.2|14
1628715540000|2021-08-11 20:59:00|86892.1|86788.1|86890.1|86786.1|86896.8|86792.9|86886.6|86782.6|26
1628715550000|2021-08-11 20:59:10|86887.8|86783.8|86887.7|86783.7|86889.5|86786.6|86887.7|86783.7|6
1628715560000|2021-08-11 20:59:20|86889.3|86786.3|86892.9|86799.1|86896.5|86799.1|86889.3|86785.6|24
1628715570000|2021-08-11 20:59:30|86881.9|86810.2|86879.7|86806.4|86882.8|86810.8|86878.6|86804|27
1628715580000|2021-08-11 20:59:40|86875.3|86801.6|86876.6|86802.5|86876.6|86803.2|86874.2|86801.1|19
1628715590000|2021-08-11 20:59:50|86876.3|86804.3|86896.8|86796.3|86899.9|86804.9|86876.3|86793|26
1628715600000|2021-08-11 21:00:00|86896.7|86796.2|86899|86795|86925.4|86821.4|86886.4|86782.4|10
1628715630000|2021-08-11 21:00:30|86899.2|86795.2|86887.3|86783.3|86900.9|86796.9|86887.3|86783.3|4
1628715640000|2021-08-11 21:00:40|86890.2|86786.2|86890.2|86786.2|86890.2|86786.2|86890.2|86786.2|1
1628715650000|2021-08-11 21:00:50|86887.3|86783.3|86887.3|86783.3|86887.3|86783.3|86887.3|86783.3|1
1628715660000|2021-08-11 21:01:00|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|1
1628715670000|2021-08-11 21:01:10|86901.3|86797.3|86901.3|86797.3|86901.3|86797.3|86901.3|86797.3|1
1628715680000|2021-08-11 21:01:20|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|1
1628715700000|2021-08-11 21:01:40|86901.3|86797.3|86901.3|86797.3|86901.3|86797.3|86901.3|86797.3|1
1628715710000|2021-08-11 21:01:50|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|86901.2|86797.2|1
1628715720000|2021-08-11 21:02:00|86899.8|86795.8|86885.5|86804.8|86899.8|86804.8|86885.5|86795.8|2
1628715750000|2021-08-11 21:02:30|86885.3|86805|86885.3|86805|86885.3|86805|86885.3|86805|1
1628715770000|2021-08-11 21:02:50|86893.7|86789.7|86893.7|86789.7|86893.7|86789.7|86893.7|86789.7|1
1628715780000|2021-08-11 21:03:00|86893.6|86789.6|86893.6|86789.6|86893.6|86789.6|86893.6|86789.6|1
1628715790000|2021-08-11 21:03:10|86889.6|86785.6|86915.1|86811.1|86915.1|86811.1|86889.6|86785.6|2
1628715810000|2021-08-11 21:03:30|86913.6|86809.6|86913.1|86809.1|86913.6|86809.6|86913.1|86809.1|3
1628715820000|2021-08-11 21:03:40|86911.9|86807.9|86911.9|86807.9|86911.9|86807.9|86911.9|86807.9|1
1628715830000|2021-08-11 21:03:50|86912.2|86808.2|86912.2|86808.2|86912.2|86808.2|86912.2|86808.2|1
1628715840000|2021-08-11 21:04:00|86914.7|86810.7|86911.9|86807.9|86914.7|86810.7|86911.9|86807.9|2
1628715880000|2021-08-11 21:04:40|86911.6|86807.6|86911.4|86807.4|86911.6|86807.6|86911.4|86807.4|2
1628715890000|2021-08-11 21:04:50|86913.5|86809.5|86913.5|86809.5|86913.5|86809.5|86913.5|86809.5|1
1628715900000|2021-08-11 21:05:00|86923.7|86819.7|86925.8|86821.8|86937.3|86833.3|86923.7|86819.7|9
1628715910000|2021-08-11 21:05:10|86925.6|86821.6|86886.1|86782.1|86925.6|86821.6|86886.1|86782.1|2
1628715920000|2021-08-11 21:05:20|86868.1|86764.1|86873.5|86769.5|86873.5|86769.5|86868.1|86764.1|2
1628715930000|2021-08-11 21:05:30|86886.9|86782.9|86929.9|86825.9|86929.9|86825.9|86886.9|86782.9|2
1628715940000|2021-08-11 21:05:40|86924.3|86820.3|86877.5|86773.5|86924.3|86820.3|86871.8|86767.8|3
1628715950000|2021-08-11 21:05:50|86882.1|86778.1|86921.8|86817.8|86921.8|86817.8|86882.1|86778.1|3
1628715960000|2021-08-11 21:06:00|86932.7|86828.7|86925.3|86821.3|86932.7|86828.7|86925.3|86821.3|3
1628715970000|2021-08-11 21:06:10|86925.9|86821.9|86885.7|86781.7|86925.9|86821.9|86885.7|86781.7|2
1628715980000|2021-08-11 21:06:20|86923.7|86819.7|86925.7|86821.7|86926.3|86822.3|86923.7|86819.7|3
1628715990000|2021-08-11 21:06:30|86878.3|86774.3|86885.1|86781.1|86885.1|86781.1|86878.3|86774.3|2
1628716000000|2021-08-11 21:06:40|86854.6|86750.6|86854.6|86750.6|86854.6|86750.6|86854.6|86750.6|1
1628716020000|2021-08-11 21:07:00|86903.4|86799.4|86926.4|86822.4|86926.7|86822.7|86903.4|86799.4|6
1628716040000|2021-08-11 21:07:20|86854.6|86750.6|86854.6|86750.6|86854.6|86750.6|86854.6|86750.6|1
1628716060000|2021-08-11 21:07:40|86924.4|86820.4|86877.9|86773.9|86924.4|86820.4|86868.6|86764.6|3
1628716070000|2021-08-11 21:07:50|86882.2|86778.2|86923.1|86819.1|86923.1|86819.1|86882.2|86778.2|4
1628716080000|2021-08-11 21:08:00|86922.9|86818.9|86877.3|86773.3|86922.9|86818.9|86864.3|86760.3|3
1628716090000|2021-08-11 21:08:10|86888.7|86784.7|86930.3|86826.3|86931.8|86827.8|86888.7|86784.7|4
1628716100000|2021-08-11 21:08:20|86927.8|86823.8|86887.3|86783.3|86927.8|86823.8|86886.5|86782.5|5
1628716110000|2021-08-11 21:08:30|86898|86794|86890.8|86786.8|86903.3|86799.3|86890.8|86786.8|5
1628716120000|2021-08-11 21:08:40|86919.7|86815.7|86897.8|86793.8|86921.7|86817.7|86878|86774|6
1628716130000|2021-08-11 21:08:50|86923.8|86819.8|86924.4|86820.4|86924.4|86820.4|86923.8|86819.8|2
1628716140000|2021-08-11 21:09:00|86923.8|86819.8|86901.4|86797.4|86923.8|86819.8|86901.4|86797.4|2
1628716150000|2021-08-11 21:09:10|86930|86826|86908.6|86804.6|86930|86826|86908.6|86804.6|3
1628716160000|2021-08-11 21:09:20|86919.7|86815.7|86930|86826|86933|86829|86919.7|86815.7|4
1628716170000|2021-08-11 21:09:30|86927.5|86823.5|86920.3|86816.3|86927.5|86823.5|86920.3|86816.3|3
1628716180000|2021-08-11 21:09:40|86886.9|86782.9|86925.1|86821.1|86925.1|86821.1|86886.9|86782.9|3
1628716190000|2021-08-11 21:09:50|86924.1|86820.1|86924.1|86820.1|86924.1|86820.1|86923.6|86819.6|4
1628716200000|2021-08-11 21:10:00|86923.4|86819.4|86900.6|86796.6|86926.2|86822.2|86898.4|86794.4|8
1628716210000|2021-08-11 21:10:10|86907.3|86803.3|86907.3|86803.3|86907.3|86803.3|86902.2|86798.2|3
1628716220000|2021-08-11 21:10:20|86882.4|86778.4|86893|86789|86893|86789|86882.4|86778.4|3
1628716230000|2021-08-11 21:10:30|86861.8|86757.8|86869|86765|86869|86765|86861.8|86757.8|2
1628716250000|2021-08-11 21:10:50|86868.8|86764.8|86869|86765|86869|86765|86857.5|86753.5|5
1628716270000|2021-08-11 21:11:10|86858.2|86754.2|86854.6|86750.6|86858.2|86754.2|86854.6|86750.6|2
1628716280000|2021-08-11 21:11:20|86869|86765|86869|86765|86869|86765|86869|86765|1
1628716300000|2021-08-11 21:11:40|86868.9|86764.9|86869.1|86765.1|86869.1|86765.1|86868.9|86764.9|2
1628716310000|2021-08-11 21:11:50|86868.9|86764.9|86868.9|86764.9|86868.9|86764.9|86868.9|86764.9|1
1628716320000|2021-08-11 21:12:00|86854.2|86750.2|86922.4|86818.4|86926|86822|86854.2|86750.2|4
1628716340000|2021-08-11 21:12:20|86924.8|86820.8|86924.8|86820.8|86924.8|86820.8|86923.8|86819.8|4
1628716350000|2021-08-11 21:12:30|86885|86781|86885|86781|86885|86781|86885|86781|1
1628716360000|2021-08-11 21:12:40|86917.6|86813.6|86906|86802|86917.6|86813.6|86906|86802|3
1628716370000|2021-08-11 21:12:50|86926|86822|86926|86822|86926|86822|86926|86822|1
1628716380000|2021-08-11 21:13:00|86866.3|86762.3|86866.3|86762.3|86866.3|86762.3|86866.3|86762.3|1
1628716410000|2021-08-11 21:13:30|86925.9|86821.9|86896.1|86792.1|86926|86822|86896.1|86792.1|3
1628716420000|2021-08-11 21:13:40|86866.2|86762.2|86854.6|86750.6|86906.3|86802.3|86854.6|86750.6|6
1628716430000|2021-08-11 21:13:50|86903.8|86799.8|86906.5|86802.5|86906.5|86802.5|86887.1|86783.1|4
1628716440000|2021-08-11 21:14:00|86885.5|86781.5|86860.4|86756.4|86885.5|86781.5|86857.1|86753.1|4
1628716450000|2021-08-11 21:14:10|86899.9|86795.9|86884.9|86780.9|86903.9|86799.9|86884.9|86780.9|5
1628716460000|2021-08-11 21:14:20|86881.8|86777.8|86881.8|86777.8|86881.8|86777.8|86881.8|86777.8|1
1628716470000|2021-08-11 21:14:30|86891.9|86787.9|86863.1|86759.1|86907|86803|86863.1|86759.1|5
1628716480000|2021-08-11 21:14:40|86864.9|86760.9|86871.7|86767.7|86871.7|86767.7|86864.9|86760.9|2
1628716490000|2021-08-11 21:14:50|86858|86754|86861.9|86757.9|86861.9|86757.9|86858|86754|3
1628716500000|2021-08-11 21:15:00|86863.2|86759.2|86879.7|86775.7|86879.7|86775.7|86863.2|86759.2|3
1628716510000|2021-08-11 21:15:10|86877.4|86773.4|86879.8|86775.8|86902.9|86798.9|86872.4|86768.4|5
1628716520000|2021-08-11 21:15:20|86882.1|86778.1|86883.9|86779.9|86883.9|86779.9|86882.1|86778.1|2
1628716530000|2021-08-11 21:15:30|86882.1|86778.1|86919.2|86815.2|86919.2|86815.2|86882.1|86778.1|4
1628716540000|2021-08-11 21:15:40|86917.4|86813.4|86861.9|86757.9|86917.4|86813.4|86858.9|86754.9|4
1628716550000|2021-08-11 21:15:50|86885.9|86781.9|86898.5|86794.5|86898.5|86794.5|86885.9|86781.9|2
1628716560000|2021-08-11 21:16:00|86869.2|86765.2|86879|86775|86879|86775|86869.2|86765.2|2
1628716570000|2021-08-11 21:16:10|86898.5|86794.5|86910.7|86806.7|86912.1|86808.1|86898.5|86794.5|5
1628716580000|2021-08-11 21:16:20|86912|86808|86890.3|86786.3|86912.3|86808.3|86888.2|86784.2|6
1628716590000|2021-08-11 21:16:30|86907.3|86803.3|86918.7|86814.7|86918.7|86814.7|86907.3|86803.3|3
1628716600000|2021-08-11 21:16:40|86915.8|86811.8|86861.9|86757.9|86915.8|86811.8|86860.3|86756.3|4
1628716610000|2021-08-11 21:16:50|86864.9|86760.9|86863.1|86759.1|86864.9|86760.9|86863.1|86759.1|2
1628716620000|2021-08-11 21:17:00|86906.4|86802.4|86860.2|86756.2|86920.3|86816.3|86860.2|86756.2|4
1628716630000|2021-08-11 21:17:10|86864.9|86760.9|86887.6|86783.6|86904|86800|86864.9|86760.9|4
1628716640000|2021-08-11 21:17:20|86882.2|86778.2|86888.6|86784.6|86901.6|86797.6|86882.2|86778.2|4
1628716650000|2021-08-11 21:17:30|86882.3|86778.3|86882.3|86778.3|86882.3|86778.3|86882.3|86778.3|1
1628716660000|2021-08-11 21:17:40|86864.9|86760.9|86871.8|86767.8|86871.8|86767.8|86857.1|86753.1|4
1628716680000|2021-08-11 21:18:00|86857.1|86753.1|86860.3|86756.3|86860.3|86756.3|86857.1|86753.1|2
1628716690000|2021-08-11 21:18:10|86871.8|86767.8|86871.8|86767.8|86871.8|86767.8|86871.8|86767.8|1
1628716700000|2021-08-11 21:18:20|86907|86803|86906|86802|86929.3|86825.3|86896.4|86792.4|8
1628716710000|2021-08-11 21:18:30|86928.9|86824.9|86928|86824|86928.9|86824.9|86928|86824|2
1628716720000|2021-08-11 21:18:40|86869.3|86765.3|86886.1|86782.1|86886.1|86782.1|86869.3|86765.3|2
1628716730000|2021-08-11 21:18:50|86891.3|86787.3|86905.5|86801.5|86905.5|86801.5|86891.3|86787.3|3
1628716750000|2021-08-11 21:19:10|86858.9|86754.9|86854.6|86750.6|86858.9|86754.9|86854.6|86750.6|2
1628716760000|2021-08-11 21:19:20|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|1
1628716770000|2021-08-11 21:19:30|86918|86814|86880.4|86776.4|86918|86814|86880.4|86776.4|3
1628716780000|2021-08-11 21:19:40|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|1
1628716790000|2021-08-11 21:19:50|86858|86754|86860.3|86756.3|86860.3|86756.3|86858|86754|2
1628716800000|2021-08-11 21:20:00|86863.2|86759.2|86871.7|86767.7|86871.7|86767.7|86863.2|86759.2|2
1628716830000|2021-08-11 21:20:30|86915|86811|86870.8|86766.8|86918.2|86814.2|86870.8|86766.8|6
1628716860000|2021-08-11 21:21:00|86870.5|86766.5|86870.5|86766.5|86870.5|86766.5|86870.5|86766.5|1
1628716890000|2021-08-11 21:21:30|86926.2|86822.2|86925.9|86821.9|86926.2|86822.2|86925.9|86821.9|2
1628716900000|2021-08-11 21:21:40|86927.4|86823.4|86931.7|86827.7|86932.3|86828.3|86927.4|86823.4|6
1628716910000|2021-08-11 21:21:50|86929.8|86825.8|86927.4|86823.4|86929.8|86825.8|86927.4|86823.4|2
1628716920000|2021-08-11 21:22:00|86932.4|86828.4|86878.9|86774.9|86932.4|86828.4|86878.9|86774.9|5
1628716930000|2021-08-11 21:22:10|86898.3|86794.3|86928.1|86824.1|86929.2|86825.2|86868.8|86764.8|11
1628716940000|2021-08-11 21:22:20|86927.6|86823.6|86928.9|86824.9|86928.9|86824.9|86927.6|86823.6|4
1628716950000|2021-08-11 21:22:30|86929|86825|86890.7|86786.7|86929|86825|86883.5|86779.5|5
1628716960000|2021-08-11 21:22:40|86899.9|86795.9|86891.2|86787.2|86899.9|86795.9|86891.2|86787.2|3
1628716970000|2021-08-11 21:22:50|86898.5|86794.5|86927.7|86823.7|86927.7|86823.7|86898.5|86794.5|2
1628716980000|2021-08-11 21:23:00|86927.5|86823.5|86860.2|86756.2|86927.5|86823.5|86857|86753|4
1628716990000|2021-08-11 21:23:10|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|1
1628717010000|2021-08-11 21:23:30|86857|86753|86871.3|86767.3|86871.3|86767.3|86857|86753|3
1628717030000|2021-08-11 21:23:50|86920.2|86816.2|86863|86759|86920.2|86816.2|86857|86753|4
1628717040000|2021-08-11 21:24:00|86900.2|86796.2|86889.9|86785.9|86900.2|86796.2|86889.9|86785.9|2
1628717050000|2021-08-11 21:24:10|86873.9|86769.9|86880|86776|86880|86776|86873.9|86769.9|3
1628717060000|2021-08-11 21:24:20|86863|86759|86863|86759|86864.6|86760.6|86863|86759|3
1628717070000|2021-08-11 21:24:30|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|86871.3|86767.3|1
1628717080000|2021-08-11 21:24:40|86923.5|86819.5|86897.7|86793.7|86923.5|86819.5|86867.4|86763.4|7
1628717090000|2021-08-11 21:24:50|86906|86802|86926.3|86822.3|86926.3|86822.3|86906|86802|2
1628717100000|2021-08-11 21:25:00|86926.5|86822.5|86874.3|86770.3|86926.9|86822.9|86872.7|86768.7|4
1628717110000|2021-08-11 21:25:10|86885.6|86781.6|86904.6|86800.6|86904.6|86800.6|86885.6|86781.6|3
1628717120000|2021-08-11 21:25:20|86859|86755|86926.9|86822.9|86926.9|86822.9|86859|86755|3
1628717140000|2021-08-11 21:25:40|86929|86825|86891.4|86787.4|86929|86825|86879.2|86775.2|6
1628717150000|2021-08-11 21:25:50|86903.7|86799.7|86863.1|86759.1|86903.7|86799.7|86863.1|86759.1|3
1628717160000|2021-08-11 21:26:00|86864.8|86760.8|86859.2|86755.2|86864.8|86760.8|86858.8|86754.8|3
1628717170000|2021-08-11 21:26:10|86871.5|86767.5|86871.5|86767.5|86871.5|86767.5|86871.5|86767.5|1
1628717180000|2021-08-11 21:26:20|86857|86753|86871.5|86767.5|86871.5|86767.5|86857|86753|3
1628717190000|2021-08-11 21:26:30|86924.7|86820.7|86918|86814|86924.7|86820.7|86916.8|86812.8|3
1628717200000|2021-08-11 21:26:40|86915.2|86811.2|86904|86800|86928.2|86824.2|86892.1|86788.1|9
1628717210000|2021-08-11 21:26:50|86912.1|86808.1|86910.5|86806.5|86912.1|86808.1|86910.5|86806.5|2
1628717220000|2021-08-11 21:27:00|86908.3|86804.3|86927.6|86823.6|86927.6|86823.6|86908.3|86804.3|4
1628717230000|2021-08-11 21:27:10|86927.3|86823.3|86869.1|86765.1|86927.3|86823.3|86869.1|86765.1|4
1628717240000|2021-08-11 21:27:20|86890.7|86786.7|86890.8|86786.8|86898|86794|86890.7|86786.7|3
1628717250000|2021-08-11 21:27:30|86927.6|86823.6|86879.2|86775.2|86928|86824|86872.6|86768.6|7
1628717260000|2021-08-11 21:27:40|86898.9|86794.9|86891.5|86787.5|86898.9|86794.9|86891.5|86787.5|2
1628717270000|2021-08-11 21:27:50|86898.9|86794.9|86879.2|86775.2|86898.9|86794.9|86873.1|86769.1|3
1628717280000|2021-08-11 21:28:00|86902.1|86798.1|86928.6|86824.6|86930.2|86826.2|86902.1|86798.1|8
1628717290000|2021-08-11 21:28:10|86929.7|86825.7|86900.9|86796.9|86929.7|86825.7|86888.7|86784.7|5
1628717300000|2021-08-11 21:28:20|86909.7|86805.7|86915.3|86811.3|86918.3|86814.3|86909.7|86805.7|3
1628717310000|2021-08-11 21:28:30|86914.1|86810.1|86907.1|86803.1|86914.1|86810.1|86907.1|86803.1|4
1628717320000|2021-08-11 21:28:40|86906.2|86802.2|86876.3|86772.3|86906.2|86802.2|86872.4|86768.4|3
1628717330000|2021-08-11 21:28:50|86865.4|86761.4|86918.2|86814.2|86918.2|86814.2|86865.4|86761.4|2
1628717340000|2021-08-11 21:29:00|86902|86798|86859.1|86755.1|86902|86798|86857.2|86753.2|4
1628717350000|2021-08-11 21:29:10|86865.4|86761.4|86863.6|86759.6|86865.4|86761.4|86863.6|86759.6|2
1628717360000|2021-08-11 21:29:20|86899.6|86795.6|86919.9|86815.9|86919.9|86815.9|86888.4|86784.4|4
1628717370000|2021-08-11 21:29:30|86917|86813|86862.3|86758.3|86917|86813|86858.2|86754.2|3
1628717380000|2021-08-11 21:29:40|86863.6|86759.6|86865.4|86761.4|86865.4|86761.4|86863.6|86759.6|2
1628717390000|2021-08-11 21:29:50|86872.6|86768.6|86872.6|86768.6|86872.6|86768.6|86872.6|86768.6|1
1628717400000|2021-08-11 21:30:00|86923.5|86819.5|86926.8|86822.8|86933.5|86829.5|86916.3|86812.3|8
1628717410000|2021-08-11 21:30:10|86927|86823|86927.6|86823.6|86928.7|86824.7|86927|86823|6
1628717420000|2021-08-11 21:30:20|86927.4|86823.4|86927.7|86823.7|86927.7|86823.7|86927.4|86823.4|2
1628717430000|2021-08-11 21:30:30|86927.1|86823.1|86905.2|86801.2|86927.5|86823.5|86872.9|86768.9|8
1628717440000|2021-08-11 21:30:40|86907.6|86803.6|86927.5|86823.5|86927.5|86823.5|86907.6|86803.6|2
1628717450000|2021-08-11 21:30:50|86869.2|86765.2|86878.9|86774.9|86878.9|86774.9|86869.2|86765.2|2
1628717460000|2021-08-11 21:31:00|86902.5|86798.5|86928.8|86824.8|86930.7|86826.7|86901.1|86797.1|7
1628717470000|2021-08-11 21:31:10|86928.4|86824.4|86894.2|86790.2|86930.3|86826.3|86884|86780|6
1628717480000|2021-08-11 21:31:20|86899.5|86795.5|86928.1|86824.1|86928.2|86824.2|86899.5|86795.5|5
1628717490000|2021-08-11 21:31:30|86928.9|86824.9|86891.4|86787.4|86929.8|86825.8|86886.4|86782.4|15
1628717500000|2021-08-11 21:31:40|86904.9|86800.9|86918.2|86814.2|86923.8|86819.8|86904.9|86800.9|15
1628717510000|2021-08-11 21:31:50|86919.5|86815.5|86915.7|86811.7|86919.9|86815.9|86915|86811|8
1628717520000|2021-08-11 21:32:00|86908.2|86804.2|86901.8|86797.8|86919.2|86815.2|86890|86786|6
1628717530000|2021-08-11 21:32:10|86903.9|86799.9|86909.3|86805.3|86911|86807|86900.1|86796.1|13
1628717540000|2021-08-11 21:32:20|86907.4|86803.4|86887.8|86783.8|86907.4|86803.4|86882.6|86778.6|4
1628717550000|2021-08-11 21:32:30|86869|86765|86868.5|86764.5|86869|86765|86868.5|86764.5|2
1628717560000|2021-08-11 21:32:40|86873.5|86769.5|86878.2|86774.2|86878.2|86774.2|86873.3|86769.3|4
1628717570000|2021-08-11 21:32:50|86912.5|86808.5|86913.9|86809.9|86913.9|86809.9|86889.2|86785.2|14
1628717580000|2021-08-11 21:33:00|86921.5|86817.5|86919.7|86815.7|86921.5|86817.5|86908.6|86804.6|13
1628717590000|2021-08-11 21:33:10|86920.7|86816.7|86888.8|86784.8|86920.7|86816.7|86883.2|86779.2|11
1628717600000|2021-08-11 21:33:20|86897.5|86793.5|86908.2|86804.2|86908.2|86804.2|86882.5|86778.5|7
1628717610000|2021-08-11 21:33:30|86915.4|86811.4|86881.2|86777.2|86915.4|86811.4|86872.3|86768.3|4
1628717620000|2021-08-11 21:33:40|86899.4|86795.4|86915.3|86811.3|86918.4|86814.4|86899.4|86795.4|6
1628717630000|2021-08-11 21:33:50|86919.7|86815.7|86919.9|86815.9|86924.5|86820.5|86919.4|86815.4|4
1628717640000|2021-08-11 21:34:00|86924.3|86820.3|86900.3|86796.3|86924.3|86820.3|86885.8|86781.8|10
1628717650000|2021-08-11 21:34:10|86897.9|86793.9|86908.4|86804.4|86908.4|86804.4|86892.5|86788.5|5
1628717660000|2021-08-11 21:34:20|86909.4|86805.4|86885.6|86781.6|86917.8|86813.8|86881.1|86777.1|6
1628717670000|2021-08-11 21:34:30|86901.8|86797.8|86892.3|86788.3|86907.2|86803.2|86892.3|86788.3|5
1628717680000|2021-08-11 21:34:40|86906.9|86802.9|86900.6|86796.6|86907.5|86803.5|86891.7|86787.7|10
1628717690000|2021-08-11 21:34:50|86910.8|86806.8|86908.9|86804.9|86910.9|86806.9|86904|86800|8
1628717700000|2021-08-11 21:35:00|86904.5|86800.5|86920.3|86816.3|86922.9|86818.9|86904.5|86800.5|9
1628717710000|2021-08-11 21:35:10|86921.5|86817.5|86901.9|86797.9|86921.7|86817.7|86894.6|86790.6|28
1628717720000|2021-08-11 21:35:20|86921.9|86817.9|86921.4|86817.4|86921.9|86817.9|86919.7|86815.7|5
1628717730000|2021-08-11 21:35:30|86920.7|86816.7|86882.8|86778.8|86920.7|86816.7|86876.5|86772.5|4
1628717740000|2021-08-11 21:35:40|86902.7|86798.7|86900.8|86796.8|86910.5|86806.5|86897.1|86793.1|5
1628717750000|2021-08-11 21:35:50|86900.7|86796.7|86873.2|86769.2|86900.7|86796.7|86867.2|86763.2|4
1628717760000|2021-08-11 21:36:00|86866|86762|86864.1|86760.1|86866|86762|86864.1|86760.1|2
1628717770000|2021-08-11 21:36:10|86866|86762|86860.9|86756.9|86903.4|86799.4|86860.9|86756.9|5
1628717780000|2021-08-11 21:36:20|86866|86762|86911.5|86807.5|86916|86812|86866|86762|4
1628717790000|2021-08-11 21:36:30|86899.5|86795.5|86859.3|86755.3|86899.5|86795.5|86859.3|86755.3|3
1628717800000|2021-08-11 21:36:40|86892.7|86788.7|86904.2|86800.2|86908.9|86804.9|86892.7|86788.7|9
1628717810000|2021-08-11 21:36:50|86909.8|86805.8|86897.2|86793.2|86910.1|86806.1|86893.7|86789.7|13
1628717820000|2021-08-11 21:37:00|86901.6|86797.6|86923.3|86819.3|86923.3|86819.3|86901.1|86797.1|13
1628717830000|2021-08-11 21:37:10|86921.1|86817.1|86921.7|86817.7|86921.7|86817.7|86920.3|86816.3|3
1628717840000|2021-08-11 21:37:20|86914.7|86810.7|86877.1|86773.1|86914.7|86810.7|86872.4|86768.4|4
1628717850000|2021-08-11 21:37:30|86879|86775|86860.7|86756.7|86879|86775|86860.7|86756.7|2
1628717860000|2021-08-11 21:37:40|86865.5|86761.5|86862.3|86758.3|86865.5|86761.5|86859.1|86755.1|3
1628717870000|2021-08-11 21:37:50|86897.4|86793.4|86921.5|86817.5|86923.8|86819.8|86897.4|86793.4|17
1628717880000|2021-08-11 21:38:00|86922.8|86818.8|86899.6|86795.6|86923.5|86819.5|86881.6|86777.6|14
1628717890000|2021-08-11 21:38:10|86893.1|86789.1|86922.7|86818.7|86923.8|86819.8|86893.1|86789.1|12
1628717900000|2021-08-11 21:38:20|86923|86819|86921.6|86817.6|86923.8|86819.8|86921|86817|5
1628717910000|2021-08-11 21:38:30|86920.1|86816.1|86858.2|86754.2|86920.1|86816.1|86858.2|86754.2|2
1628717920000|2021-08-11 21:38:40|86862.3|86758.3|86922.2|86818.2|86923.7|86819.7|86862.3|86758.3|12
1628717930000|2021-08-11 21:38:50|86922.8|86818.8|86903.8|86799.8|86923.6|86819.6|86893.1|86789.1|11
1628717940000|2021-08-11 21:39:00|86909.2|86805.2|86922.2|86818.2|86923.2|86819.2|86908|86804|13
1628717950000|2021-08-11 21:39:10|86922.9|86818.9|86879.1|86775.1|86923.1|86819.1|86865.1|86761.1|11
1628717960000|2021-08-11 21:39:20|86880.7|86776.7|86918.3|86814.3|86922.7|86818.7|86880.4|86776.4|12
1628717970000|2021-08-11 21:39:30|86920.2|86816.2|86890.2|86786.2|86921|86817|86890.2|86786.2|18
1628717980000|2021-08-11 21:39:40|86888.6|86784.6|86872.8|86768.8|86888.6|86784.6|86871.6|86767.6|7
1628717990000|2021-08-11 21:39:50|86875.8|86771.8|86875.9|86771.9|86876.4|86772.4|86874.3|86770.3|10
1628718000000|2021-08-11 21:40:00|86876.2|86772.2|86879.7|86775.7|86892.1|86788.1|86871.4|86767.4|13
1628718010000|2021-08-11 21:40:10|86922.8|86818.8|86921.4|86817.4|86923|86819|86920.6|86816.6|12
1628718020000|2021-08-11 21:40:20|86921.8|86817.8|86920.8|86816.8|86922.5|86818.5|86892.5|86788.5|11
1628718030000|2021-08-11 21:40:30|86900.9|86796.9|86885|86781|86917.4|86813.4|86884.4|86780.4|16
1628718040000|2021-08-11 21:40:40|86865.1|86761.1|86868.1|86764.1|86868.1|86764.1|86865.1|86761.1|2
1628718050000|2021-08-11 21:40:50|86904.5|86800.5|86888|86784|86904.5|86800.5|86888|86784|4
1628718060000|2021-08-11 21:41:00|86880.5|86776.5|86880.5|86776.5|86880.5|86776.5|86880.5|86776.5|1
1628718070000|2021-08-11 21:41:10|86895.7|86791.7|86859|86755|86895.7|86791.7|86858.7|86754.7|4
1628718080000|2021-08-11 21:41:20|86861.5|86757.5|86870.8|86766.8|86870.8|86766.8|86861.5|86757.5|3
1628718090000|2021-08-11 21:41:30|86856.9|86752.9|86860|86756|86860|86756|86856.9|86752.9|2
1628718100000|2021-08-11 21:41:40|86870.8|86766.8|86870.8|86766.8|86870.8|86766.8|86870.8|86766.8|1
1628718110000|2021-08-11 21:41:50|86856.9|86752.9|86870.8|86766.8|86870.8|86766.8|86856.9|86752.9|3
1628718130000|2021-08-11 21:42:10|86871.2|86767.2|86873.7|86769.7|86922.6|86818.6|86871.2|86767.2|10
1628718140000|2021-08-11 21:42:20|86871.6|86767.6|86922.2|86818.2|86923.8|86819.8|86871.6|86767.6|13
1628718150000|2021-08-11 21:42:30|86922.6|86818.6|86874.9|86770.9|86922.6|86818.6|86873.7|86769.7|10
1628718160000|2021-08-11 21:42:40|86881.3|86777.3|86913.8|86809.8|86924.2|86820.2|86881.3|86777.3|22
1628718170000|2021-08-11 21:42:50|86916.7|86812.7|86888.8|86784.8|86916.7|86812.7|86883.7|86779.7|28
1628718180000|2021-08-11 21:43:00|86900|86796|86894.9|86790.9|86921|86817|86891.9|86787.9|19
1628718190000|2021-08-11 21:43:10|86895.4|86791.4|86898.5|86794.5|86917.3|86813.3|86875.9|86771.9|17
1628718200000|2021-08-11 21:43:20|86876.3|86772.3|86875.8|86771.8|86908|86804|86873|86769|10
1628718210000|2021-08-11 21:43:30|86874.5|86770.5|86871.7|86767.7|86908.1|86804.1|86871|86767|15
1628718220000|2021-08-11 21:43:40|86871.6|86767.6|86917.5|86813.5|86921.1|86817.1|86871.6|86767.6|9
1628718230000|2021-08-11 21:43:50|86920.2|86816.2|86900.9|86796.9|86922.2|86818.2|86891.7|86787.7|19
1628718240000|2021-08-11 21:44:00|86920.3|86816.3|86922.6|86818.6|86923.7|86819.7|86918.3|86814.3|24
1628718250000|2021-08-11 21:44:10|86921|86817|86918.8|86814.8|86921.8|86817.8|86918.3|86814.3|17
1628718260000|2021-08-11 21:44:20|86921|86817|86890.9|86786.9|86921.2|86817.2|86890|86786|11
1628718270000|2021-08-11 21:44:30|86918.1|86814.1|86918.9|86814.9|86921.6|86817.6|86916.9|86812.9|16
1628718280000|2021-08-11 21:44:40|86918.8|86814.8|86900.7|86796.7|86921.1|86817.1|86880.3|86776.3|18
1628718290000|2021-08-11 21:44:50|86918.4|86814.4|86917.7|86813.7|86922.8|86818.8|86917.2|86813.2|11
1628718300000|2021-08-11 21:45:00|86882.2|86778.2|86878.1|86774.1|86921.1|86817.1|86878.1|86774.1|9
1628718310000|2021-08-11 21:45:10|86875.3|86771.3|86900|86796|86901.8|86797.8|86875.3|86771.3|4
1628718320000|2021-08-11 21:45:20|86899.2|86795.2|86898.6|86794.6|86899.2|86795.2|86898.6|86794.6|2
1628718330000|2021-08-11 21:45:30|86900|86796|86846.9|86742.9|86900|86796|86846.9|86742.9|3
1628718340000|2021-08-11 21:45:40|86839.4|86735.4|86915.7|86811.7|86921.9|86817.9|86839.4|86735.4|6
1628718350000|2021-08-11 21:45:50|86917.7|86813.7|86915.9|86811.9|86917.7|86813.7|86915.7|86811.7|3
1628718360000|2021-08-11 21:46:00|86911.6|86807.6|86877.8|86773.8|86911.6|86807.6|86836.8|86732.8|3
1628718370000|2021-08-11 21:46:10|86892.3|86788.3|86893.7|86789.7|86916.6|86812.6|86887.8|86783.8|7
1628718380000|2021-08-11 21:46:20|86918.5|86814.5|86868.4|86764.4|86918.5|86814.5|86868.4|86764.4|4
1628718390000|2021-08-11 21:46:30|86879.2|86775.2|86886.2|86782.2|86886.2|86782.2|86879.2|86775.2|2
1628718400000|2021-08-11 21:46:40|86885|86781|86916.9|86812.9|86916.9|86812.9|86858.1|86754.1|4
1628718410000|2021-08-11 21:46:50|86918|86814|86880.8|86776.8|86919.3|86815.3|86880.8|86776.8|10
1628718420000|2021-08-11 21:47:00|86893.6|86789.6|86914.3|86810.3|86914.3|86810.3|86893.6|86789.6|7
1628718430000|2021-08-11 21:47:10|86915.4|86811.4|86844|86740|86915.4|86811.4|86833.8|86729.8|4
1628718440000|2021-08-11 21:47:20|86852.9|86748.9|86883.7|86779.7|86883.7|86779.7|86852.9|86748.9|3
1628718450000|2021-08-11 21:47:30|86841.7|86737.7|86914.5|86810.5|86915.8|86811.8|86841.7|86737.7|10
1628718460000|2021-08-11 21:47:40|86914|86810|86907.3|86803.3|86914|86810|86886|86782|8
1628718470000|2021-08-11 21:47:50|86916.1|86812.1|86911.2|86807.2|86916.1|86812.1|86899.7|86795.7|3
1628718480000|2021-08-11 21:48:00|86911.9|86807.9|86894.3|86790.3|86911.9|86807.9|86894.3|86790.3|4
1628718490000|2021-08-11 21:48:10|86893.2|86789.2|86917.4|86813.4|86918.9|86814.9|86893.2|86789.2|5
1628718500000|2021-08-11 21:48:20|86916.9|86812.9|86916.2|86812.2|86916.9|86812.9|86916.2|86812.2|2
1628718510000|2021-08-11 21:48:30|86916.9|86812.9|86915.6|86811.6|86916.9|86812.9|86910.7|86806.7|6
1628718520000|2021-08-11 21:48:40|86864.8|86760.8|86872.8|86768.8|86872.8|86768.8|86864.8|86760.8|3
1628718530000|2021-08-11 21:48:50|86857|86753|86908.8|86804.8|86919|86815|86857|86753|4
1628718540000|2021-08-11 21:49:00|86903.7|86799.7|86913|86809|86915.5|86811.5|86894.6|86790.6|5
1628718550000|2021-08-11 21:49:10|86911.5|86807.5|86902|86798|86914.5|86810.5|86902|86798|10
1628718560000|2021-08-11 21:49:20|86916.2|86812.2|86916.2|86812.2|86916.2|86812.2|86916.2|86812.2|1
1628718570000|2021-08-11 21:49:30|86917.4|86813.4|86905.8|86801.8|86922.2|86818.2|86905.4|86801.4|5
1628718580000|2021-08-11 21:49:40|86899.6|86795.6|86893.2|86789.2|86899.6|86795.6|86893.2|86789.2|3
1628718590000|2021-08-11 21:49:50|86884|86780|86883.9|86779.9|86884|86780|86883.9|86779.9|2
1628718600000|2021-08-11 21:50:00|86920.3|86816.3|86917.9|86813.9|86920.6|86816.6|86917.9|86813.9|4
1628718610000|2021-08-11 21:50:10|86919.8|86815.8|86881.1|86777.1|86919.8|86815.8|86876.2|86772.2|11
1628718620000|2021-08-11 21:50:20|86893.3|86789.3|86898.5|86794.5|86905.5|86801.5|86884.7|86780.7|43
1628718630000|2021-08-11 21:50:30|86897.6|86793.6|86893.6|86789.6|86898.2|86794.2|86872.8|86768.8|26
1628718640000|2021-08-11 21:50:40|86893.4|86789.4|86885.1|86781.1|86893.8|86789.8|86884|86780|16
1628718650000|2021-08-11 21:50:50|86881.8|86777.8|86894.5|86790.5|86896.1|86792.1|86881.7|86777.7|11
1628718660000|2021-08-11 21:51:00|86894.2|86790.2|86879.3|86775.3|86894.5|86790.5|86859|86755|30
1628718670000|2021-08-11 21:51:10|86890|86786|86888.6|86784.6|86893.4|86789.4|86877.6|86773.6|32
1628718680000|2021-08-11 21:51:20|86888.3|86784.3|86890.1|86786.1|86890.1|86786.1|86861.8|86757.8|37
1628718690000|2021-08-11 21:51:30|86897.3|86793.3|86889|86785|86899.8|86795.8|86873.7|86769.7|49
1628718700000|2021-08-11 21:51:40|86889.7|86785.7|86873.8|86769.8|86889.7|86785.7|86863.1|86759.1|40
1628718710000|2021-08-11 21:51:50|86874.3|86770.3|86884.6|86780.6|86898.4|86794.4|86857.1|86753.1|25
1628718720000|2021-08-11 21:52:00|86880.5|86776.5|86874|86770|86891.2|86787.2|86873.5|86769.5|26
1628718730000|2021-08-11 21:52:10|86873.8|86769.8|86857.3|86753.3|86898.7|86794.7|86846.7|86742.7|64
1628718740000|2021-08-11 21:52:20|86857.7|86753.7|86878.1|86774.1|86887.4|86783.4|86856.9|86752.9|53
1628718750000|2021-08-11 21:52:30|86877.9|86773.9|86874.9|86770.9|86878.7|86774.7|86871.4|86767.4|34
1628718760000|2021-08-11 21:52:40|86877|86773|86865.8|86761.8|86885.2|86781.2|86862.7|86758.7|36
1628718770000|2021-08-11 21:52:50|86871.9|86767.9|86871.1|86767.1|86880.3|86776.3|86862.8|86758.8|26
1628718780000|2021-08-11 21:53:00|86872.5|86768.5|86849.7|86745.7|86883.2|86779.2|86844.2|86740.2|34
1628718790000|2021-08-11 21:53:10|86846.2|86742.2|86846.4|86742.4|86855.6|86751.6|86846.2|86742.2|7
1628718800000|2021-08-11 21:53:20|86855.2|86751.2|86868.1|86764.1|86881.9|86777.9|86851|86747|30
1628718810000|2021-08-11 21:53:30|86863.1|86759.1|86856.2|86752.2|86865.6|86761.6|86854.6|86750.6|47
1628718820000|2021-08-11 21:53:40|86857|86753|86877.5|86773.5|86877.5|86773.5|86850.2|86746.2|48
1628718830000|2021-08-11 21:53:50|86877.4|86773.4|86876.5|86772.5|86877.4|86773.4|86863.8|86759.8|37
1628718840000|2021-08-11 21:54:00|86865.7|86761.7|86855.4|86751.4|86865.9|86761.9|86853.2|86749.2|33
1628718850000|2021-08-11 21:54:10|86854.8|86750.8|86858.4|86754.4|86860.9|86756.9|86854.8|86750.8|22
1628718860000|2021-08-11 21:54:20|86858.5|86754.5|86858.3|86754.3|86860.6|86756.6|86856|86752|29
1628718870000|2021-08-11 21:54:30|86858.5|86754.5|86857.8|86753.8|86864.4|86760.4|86851.6|86747.6|36
1628718880000|2021-08-11 21:54:40|86861.8|86757.8|86862.8|86758.8|86862.9|86758.9|86857|86753|21
1628718890000|2021-08-11 21:54:50|86864.8|86760.8|86861.5|86757.5|86869.8|86765.8|86852.1|86748.1|22
1628718900000|2021-08-11 21:55:00|86873.5|86769.5|86871.7|86767.7|86874|86770|86866.8|86762.8|9
1628718910000|2021-08-11 21:55:10|86875.7|86771.7|86879.1|86775.1|86882.5|86778.5|86868|86764|7
1628718920000|2021-08-11 21:55:20|86883.4|86779.4|86864.5|86760.5|86883.4|86779.4|86858.7|86754.7|10
1628718930000|2021-08-11 21:55:30|86867.2|86763.2|86884.9|86780.9|86884.9|86780.9|86866.6|86762.6|7
1628718940000|2021-08-11 21:55:40|86884.1|86780.1|86862.8|86758.8|86884.9|86780.9|86846.9|86742.9|8
1628718950000|2021-08-11 21:55:50|86867.4|86763.4|86883.6|86779.6|86889.2|86785.2|86865.4|86761.4|21
1628718960000|2021-08-11 21:56:00|86882.9|86778.9|86853|86749|86882.9|86778.9|86848.5|86744.5|33
1628718970000|2021-08-11 21:56:10|86853.1|86749.1|86856.4|86752.4|86856.8|86752.8|86853.1|86749.1|42
1628718980000|2021-08-11 21:56:20|86857|86753|86859.8|86755.8|86863.6|86759.6|86853.1|86749.1|37
1628718990000|2021-08-11 21:56:30|86869.8|86765.8|86861.2|86757.2|86869.8|86765.8|86855.8|86751.8|35
1628719000000|2021-08-11 21:56:40|86865.2|86761.2|86851.4|86747.4|86867.7|86763.7|86848.9|86744.9|26
1628719010000|2021-08-11 21:56:50|86875.8|86771.8|86878.2|86774.2|86878.6|86774.6|86854.2|86750.2|39
1628719020000|2021-08-11 21:57:00|86878.5|86774.5|86879.9|86775.9|86885.4|86781.4|86871|86767|16
1628719030000|2021-08-11 21:57:10|86874|86770|86860.8|86756.8|86882.1|86778.1|86860.8|86756.8|13
1628719040000|2021-08-11 21:57:20|86859.7|86755.7|86855.6|86751.6|86859.7|86755.7|86840.7|86736.7|8
1628719050000|2021-08-11 21:57:30|86856.5|86752.5|86867.4|86763.4|86869.8|86765.8|86855|86751|32
1628719060000|2021-08-11 21:57:40|86874.8|86770.8|86870.3|86766.3|86881.7|86777.7|86863.3|86759.3|26
1628719070000|2021-08-11 21:57:50|86870.9|86766.9|86870.4|86766.4|86881.7|86777.7|86869.2|86765.2|39
1628719080000|2021-08-11 21:58:00|86873.8|86769.8|86871.5|86767.5|86882|86778|86869.3|86765.3|29
1628719090000|2021-08-11 21:58:10|86871.7|86767.7|86863.8|86759.8|86871.7|86767.7|86862.8|86758.8|37
1628719100000|2021-08-11 21:58:20|86864.1|86760.1|86860.3|86756.3|86870.1|86766.1|86858.9|86754.9|15
1628719110000|2021-08-11 21:58:30|86862.5|86758.5|86863.5|86759.5|86865.3|86761.3|86856.3|86752.3|6
1628719120000|2021-08-11 21:58:40|86884.5|86780.5|86872.8|86768.8|86884.8|86780.8|86852.6|86748.6|11
1628719130000|2021-08-11 21:58:50|86875.2|86771.2|86870.7|86766.7|86875.2|86771.2|86862.8|86758.8|8
1628719140000|2021-08-11 21:59:00|86862.8|86758.8|86879.5|86775.5|86879.5|86775.5|86860.1|86756.1|9
1628719150000|2021-08-11 21:59:10|86877|86773|86869.7|86765.7|86877|86773|86857.7|86753.7|7
1628719160000|2021-08-11 21:59:20|86869.3|86765.3|86870.1|86766.1|86877.3|86773.3|86866.1|86762.1|12
1628719170000|2021-08-11 21:59:30|86867.8|86763.8|86873.1|86769.1|86876.7|86772.7|86849.1|86745.1|17
1628719180000|2021-08-11 21:59:40|86872.5|86768.5|86866.1|86762.1|86873.4|86769.4|86860.7|86756.7|10
1628719190000|2021-08-11 21:59:50|86869.8|86765.8|86872|86768|86872|86768|86864|86760|8
1628719200000|2021-08-11 22:00:00|86863.9|86759.9|86894.6|86790.6|86897.5|86793.5|86859.2|86755.2|53
1628719210000|2021-08-11 22:00:10|86891.8|86787.8|86891.4|86787.4|86895.9|86791.9|86871.5|86767.5|46
1628719220000|2021-08-11 22:00:20|86891.5|86787.5|86890.3|86786.3|86892.4|86788.4|86876.5|86772.5|67
1628719230000|2021-08-11 22:00:30|86890.6|86786.6|86891.7|86787.7|86900.5|86796.5|86885.4|86781.4|69
1628719240000|2021-08-11 22:00:40|86891.5|86787.5|86893.2|86789.2|86895.4|86791.4|86882.4|86778.4|61
1628719250000|2021-08-11 22:00:50|86893.5|86789.5|86878|86774|86893.8|86789.8|86878|86774|64
1628719260000|2021-08-11 22:01:00|86881.2|86777.2|86883.8|86779.8|86898.7|86794.7|86874.9|86770.9|66
1628719270000|2021-08-11 22:01:10|86885.2|86781.2|86892.7|86788.7|86893.8|86789.8|86879.7|86775.7|59
1628719280000|2021-08-11 22:01:20|86891.7|86787.7|86897.5|86793.5|86903.5|86799.5|86890.1|86786.1|64
1628719290000|2021-08-11 22:01:30|86897.7|86793.7|86883.4|86779.4|86902.3|86798.3|86878.7|86774.7|61
1628719300000|2021-08-11 22:01:40|86883.8|86779.8|86878.4|86774.4|86885.9|86781.9|86873.8|86769.8|62
1628719310000|2021-08-11 22:01:50|86878|86774|86880.5|86776.5|86880.9|86776.9|86868|86764|63
1628719320000|2021-08-11 22:02:00|86880.2|86776.2|86876.7|86772.7|86885|86781|86868.6|86764.6|61
1628719330000|2021-08-11 22:02:10|86876.8|86772.8|86887|86783|86891.9|86787.9|86874.3|86770.3|67
1628719340000|2021-08-11 22:02:20|86889.5|86785.5|86878.1|86774.1|86901.3|86797.3|86874.3|86770.3|63
1628719350000|2021-08-11 22:02:30|86881.7|86777.7|86887.7|86783.7|86897.2|86793.2|86880.3|86776.3|47
1628719360000|2021-08-11 22:02:40|86888|86784|86901.8|86797.8|86906.2|86802.2|86886.9|86782.9|70
1628719370000|2021-08-11 22:02:50|86902|86798|86899|86795|86904|86800|86892.3|86788.3|66
1628719380000|2021-08-11 22:03:00|86898.7|86794.7|86892.2|86788.2|86902.2|86798.2|86885.4|86781.4|36
1628719390000|2021-08-11 22:03:10|86893.9|86789.9|86884.4|86780.4|86913.6|86809.6|86884|86780|66
1628719400000|2021-08-11 22:03:20|86887.4|86783.4|86883.4|86779.4|86887.4|86783.4|86879.5|86775.5|26
1628719410000|2021-08-11 22:03:30|86884|86780|86891.5|86787.5|86901.8|86797.8|86878.3|86774.3|72
1628719420000|2021-08-11 22:03:40|86895.3|86791.3|86889.2|86785.2|86896.9|86792.9|86887|86783|77
1628719430000|2021-08-11 22:03:50|86891.3|86787.3|86888.9|86784.9|86898.4|86794.4|86884|86780|76
1628719440000|2021-08-11 22:04:00|86889.8|86785.8|86897.1|86793.1|86898.1|86794.1|86887.1|86783.1|49
1628719450000|2021-08-11 22:04:10|86882.9|86778.9|86897.5|86793.5|86898.4|86794.4|86882.9|86778.9|16
1628719460000|2021-08-11 22:04:20|86896.3|86792.3|86895.6|86791.6|86896.5|86792.5|86885.2|86781.2|63
1628719470000|2021-08-11 22:04:30|86895.5|86791.5|86898.6|86794.6|86898.6|86794.6|86895.2|86791.2|8
1628719480000|2021-08-11 22:04:40|86899|86795|86891|86787|86899|86803.3|86884.4|86780.4|59
1628719490000|2021-08-11 22:04:50|86890.9|86786.9|86895.8|86791.8|86903.8|86799.8|86888.3|86784.3|65
1628719500000|2021-08-11 22:05:00|86898.3|86794.3|86899.3|86795.3|86902.5|86798.5|86892.4|86788.4|53
1628719510000|2021-08-11 22:05:10|86900.1|86796.1|86902.1|86798.1|86904|86800|86896|86792|52
1628719520000|2021-08-11 22:05:20|86900.5|86796.5|86900.6|86796.6|86901.5|86797.5|86895.9|86792|14
1628719530000|2021-08-11 22:05:30|86900.4|86796.4|86890.2|86786.8|86907.4|86803.4|86890.2|86786.8|40
1628719540000|2021-08-11 22:05:40|86888|86784|86898|86794|86899.8|86795.8|86888|86784|68
1628719550000|2021-08-11 22:05:50|86896.2|86792.2|86897.6|86793.6|86899.6|86795.6|86888.1|86784.1|29
1628719560000|2021-08-11 22:06:00|86895.9|86791.9|86902.9|86798.9|86903.2|86799.2|86895.9|86791.9|20
1628719570000|2021-08-11 22:06:10|86880.5|86786.4|86898.1|86794.1|86899.5|86795.5|86880.5|86786.4|27
1628719580000|2021-08-11 22:06:20|86899.9|86795.9|86897.9|86793.9|86899.9|86795.9|86888.9|86784.9|23
1628719590000|2021-08-11 22:06:30|86897.7|86793.7|86893.1|86789.1|86901.9|86797.9|86883.9|86779.9|47
1628719600000|2021-08-11 22:06:40|86898.6|86794.6|86898.5|86794.5|86906|86802|86890.1|86786.1|30
1628719610000|2021-08-11 22:06:50|86897.6|86793.6|86896.2|86792.2|86899.7|86795.7|86891|86787|39
1628719620000|2021-08-11 22:07:00|86893.8|86789.8|86897.3|86793.3|86902.5|86798.5|86890.3|86786.3|54
1628719630000|2021-08-11 22:07:10|86898.3|86794.3|86898.2|86794.2|86898.9|86794.9|86888.6|86784.6|57
1628719640000|2021-08-11 22:07:20|86898.1|86794.1|86888.5|86791.7|86898.1|86794.1|86883.7|86779.7|27
1628719650000|2021-08-11 22:07:30|86887.6|86783.6|86895.5|86791.5|86896.9|86792.9|86886.8|86782.8|68
1628719660000|2021-08-11 22:07:40|86895.2|86791.2|86897.1|86793.1|86897.1|86793.1|86887|86783|74
1628719670000|2021-08-11 22:07:50|86897|86793|86892.1|86788.1|86897|86793|86885.8|86781.8|65
1628719680000|2021-08-11 22:08:00|86894|86790|86892.7|86788.7|86898|86794|86887.2|86783.2|40
1628719690000|2021-08-11 22:08:10|86888.8|86784.8|86894.4|86790.4|86898.2|86794.2|86888.8|86784.8|51
1628719700000|2021-08-11 22:08:20|86894.5|86790.5|86894.5|86790.5|86897.5|86793.5|86885.5|86781.5|54
1628719710000|2021-08-11 22:08:30|86894.4|86790.4|86896.8|86792.8|86897.9|86793.9|86887.3|86783.3|59
1628719720000|2021-08-11 22:08:40|86895.8|86791.8|86892.6|86788.6|86896.1|86792.1|86884.3|86780.3|48
1628719730000|2021-08-11 22:08:50|86892.2|86788.2|86894.3|86790.3|86895.8|86791.8|86884.7|86780.7|76
1628719740000|2021-08-11 22:09:00|86894.9|86790.9|86891.4|86787.4|86895.4|86791.4|86884.7|86780.7|47
1628719750000|2021-08-11 22:09:10|86891.6|86787.6|86892.6|86788.6|86896|86795.1|86887.8|86783.8|48
1628719760000|2021-08-11 22:09:20|86893.6|86789.6|86891.8|86787.8|86898|86794|86883.6|86779.6|68
1628719770000|2021-08-11 22:09:30|86887|86783|86891.7|86787.7|86896.6|86792.6|86882.7|86778.7|61
1628719780000|2021-08-11 22:09:40|86893.3|86789.3|86891.6|86787.6|86894.3|86790.3|86885.3|86781.3|71
1628719790000|2021-08-11 22:09:50|86891.4|86787.4|86893.5|86789.5|86895.4|86791.4|86884.3|86780.3|64
1628719800000|2021-08-11 22:10:00|86893|86789|86891.3|86787.3|86895.9|86791.9|86880.3|86780.1|53
1628719810000|2021-08-11 22:10:10|86891.2|86787.2|86892.4|86788.4|86895.5|86791.5|86887.4|86783.4|63
1628719820000|2021-08-11 22:10:20|86892|86788|86893.7|86789.7|86899.1|86795.1|86891.9|86787.9|23
1628719830000|2021-08-11 22:10:30|86893.4|86789.4|86892.1|86788.1|86896.9|86792.9|86885.5|86781.5|66
1628719840000|2021-08-11 22:10:40|86893.1|86789.1|86894.2|86790.2|86896.9|86792.9|86887.2|86783.2|59
1628719850000|2021-08-11 22:10:50|86895|86791|86896.7|86792.7|86897|86793|86887.7|86783.7|39
1628719860000|2021-08-11 22:11:00|86896|86792|86896.1|86792.1|86897.8|86799.9|86878.2|86782|47
1628719870000|2021-08-11 22:11:10|86895.2|86791.2|86893.5|86789.5|86896.1|86792.1|86889.4|86785.4|54
1628719880000|2021-08-11 22:11:20|86893.9|86789.9|86895.1|86791.1|86897.9|86793.9|86888|86784|53
1628719890000|2021-08-11 22:11:30|86893.1|86789.1|86895.2|86791.2|86897.7|86793.7|86881.7|86780|58
1628719900000|2021-08-11 22:11:40|86896.9|86792.9|86897.1|86793.1|86899.1|86795.1|86889|86785|53
1628719910000|2021-08-11 22:11:50|86896.7|86792.7|86896.6|86792.6|86898.8|86794.8|86889.2|86785.2|46
1628719920000|2021-08-11 22:12:00|86897.1|86793.1|86895.7|86791.7|86900.1|86796.1|86891.7|86787.7|73
1628719930000|2021-08-11 22:12:10|86896.2|86792.2|86892.1|86788.1|86899.8|86795.8|86891.2|86787.2|60
1628719940000|2021-08-11 22:12:20|86892.7|86788.7|86897.9|86793.9|86899.8|86795.8|86892|86788|50
1628719950000|2021-08-11 22:12:30|86897.8|86793.8|86899.2|86795.2|86899.9|86795.9|86892.1|86788.1|61
1628719960000|2021-08-11 22:12:40|86898.9|86794.9|86899.7|86795.7|86900.7|86796.7|86892.8|86788.8|71
1628719970000|2021-08-11 22:12:50|86897.5|86793.5|86897|86793|86901|86797|86893.2|86789.2|72
1628719980000|2021-08-11 22:13:00|86895.4|86791.4|86898.3|86794.3|86900|86796|86893|86789|76
1628719990000|2021-08-11 22:13:10|86898.5|86794.5|86899.2|86795.2|86900|86796|86890.2|86786.2|67
1628720000000|2021-08-11 22:13:20|86896.6|86792.6|86899.2|86795.2|86900.3|86796.3|86888|86786.3|72
1628720010000|2021-08-11 22:13:30|86893|86797.7|86896.1|86792.1|86901.1|86797.7|86885.8|86784.6|64
1628720020000|2021-08-11 22:13:40|86892|86788|86898.2|86794.8|86901.1|86800.8|86886.5|86788|61
1628720030000|2021-08-11 22:13:50|86898.1|86794.9|86901.4|86797.4|86901.4|86797.4|86892.8|86788.8|65
1628720040000|2021-08-11 22:14:00|86899.8|86795.8|86899.8|86795.8|86901.9|86797.9|86893.1|86789.1|50
1628720050000|2021-08-11 22:14:10|86899.7|86795.7|86893.7|86789.7|86902.2|86798.2|86893.3|86789.3|48
1628720060000|2021-08-11 22:14:20|86891.4|86787.4|86894.3|86790.3|86901.1|86797.1|86891.4|86787.4|70
1628720070000|2021-08-11 22:14:30|86895|86791|86899.5|86795.5|86901|86797|86888.3|86784.3|65
1628720080000|2021-08-11 22:14:40|86899.8|86795.8|86898.9|86794.9|86901.8|86797.8|86893.3|86789.3|59
1628720090000|2021-08-11 22:14:50|86898.7|86794.7|86899.2|86795.2|86901.2|86797.2|86893.3|86789.3|65
1628720100000|2021-08-11 22:15:00|86899.6|86795.6|86902.4|86798.4|86904.9|86800.9|86896.1|86792.1|62
1628720110000|2021-08-11 22:15:10|86899.7|86795.7|86901.9|86797.9|86903.7|86799.7|86892.3|86790|67
1628720120000|2021-08-11 22:15:20|86902.3|86798.3|86894.6|86790.6|86902.3|86798.3|86889.5|86785.5|30
1628720130000|2021-08-11 22:15:30|86891.6|86787.6|86890.3|86786.3|86893.2|86789.2|86885.5|86781.5|9
1628720140000|2021-08-11 22:15:40|86889.3|86785.3|86888.4|86784.4|86893.3|86789.3|86884.7|86780.7|45
1628720150000|2021-08-11 22:15:50|86888.7|86784.7|86895|86791|86898.9|86794.9|86887.6|86783.6|59
1628720160000|2021-08-11 22:16:00|86895.3|86791.3|86904.3|86800.3|86904.3|86800.3|86889.4|86785.4|68
1628720170000|2021-08-11 22:16:10|86902.4|86798.4|86898.6|86795.5|86904.3|86801.8|86888.5|86784.5|69
1628720180000|2021-08-11 22:16:20|86897.2|86794.6|86900.8|86798.4|86903.7|86799.7|86889.6|86785.6|52
1628720190000|2021-08-11 22:16:30|86900.9|86798.5|86899.6|86795.6|86904.9|86800.9|86892.1|86788.1|50
1628720200000|2021-08-11 22:16:40|86896.3|86792.3|86903.7|86799.7|86904.3|86800.3|86894.3|86790.3|38
1628720210000|2021-08-11 22:16:50|86904.4|86800.4|86902.7|86798.7|86904.4|86803.8|86892.7|86788.7|46
1628720220000|2021-08-11 22:17:00|86900.2|86796.2|86896.8|86801.9|86904.9|86803.4|86890.7|86789.7|52
1628720230000|2021-08-11 22:17:10|86900.3|86801.2|86902.6|86798.6|86903.5|86805|86882.1|86782.7|52
1628720240000|2021-08-11 22:17:20|86905.2|86801.2|86901|86797|86905.9|86803.4|86893.9|86789.9|58
1628720250000|2021-08-11 22:17:30|86902.8|86798.8|86904.8|86800.8|86906|86802|86890|86786|59
1628720260000|2021-08-11 22:17:40|86905.4|86801.4|86907.5|86803.5|86907.9|86803.9|86896|86792|57
1628720270000|2021-08-11 22:17:50|86907.3|86803.3|86896.9|86792.9|86908.7|86804.7|86893.2|86789.2|57
1628720280000|2021-08-11 22:18:00|86901.7|86797.7|86904.5|86800.5|86906.6|86802.6|86900.1|86796.1|54
1628720290000|2021-08-11 22:18:10|86904.6|86800.6|86893.5|86798.4|86907.2|86803.2|86893|86795.6|30
1628720300000|2021-08-11 22:18:20|86903.7|86799.7|86906.1|86802.1|86906.1|86802.1|86900.7|86796.7|25
1628720310000|2021-08-11 22:18:30|86904.7|86800.7|86901.1|86800.4|86909|86805|86888.5|86784.5|41
1628720320000|2021-08-11 22:18:40|86903.2|86802.1|86904.6|86800.6|86905.3|86807.1|86889.5|86790.7|42
1628720330000|2021-08-11 22:18:50|86905.6|86801.6|86888.8|86784.8|86907.9|86803.9|86882.6|86778.6|36
1628720340000|2021-08-11 22:19:00|86891.8|86787.8|86903.2|86799.2|86905.9|86801.9|86880.8|86776.8|64
1628720350000|2021-08-11 22:19:10|86902.9|86798.9|86901.9|86797.9|86906.5|86804.2|86893.4|86797.5|26
1628720360000|2021-08-11 22:19:20|86901.8|86797.8|86906.7|86802.7|86906.7|86802.7|86893.5|86789.5|27
1628720370000|2021-08-11 22:19:30|86906.4|86802.4|86903.6|86799.6|86907.3|86804.5|86894.8|86797.2|37
1628720380000|2021-08-11 22:19:40|86903.5|86799.5|86905.1|86801.1|86905.2|86801.2|86899.2|86797.9|28
1628720390000|2021-08-11 22:19:50|86909.1|86805.1|86905.5|86801.5|86910.8|86806.8|86891.4|86787.4|54
1628720400000|2021-08-11 22:20:00|86906.4|86802.4|86903.9|86799.9|86908.8|86804.8|86896.3|86792.3|36
1628720410000|2021-08-11 22:20:10|86904.6|86800.6|86898.2|86794.2|86906.6|86802.6|86885.5|86781.5|50
1628720420000|2021-08-11 22:20:20|86898|86794|86906.3|86802.3|86906.9|86802.9|86888.6|86784.6|68
1628720430000|2021-08-11 22:20:30|86907.3|86803.3|86904.3|86800.3|86908.5|86804.5|86904.3|86800.3|12
1628720440000|2021-08-11 22:20:40|86905.5|86801.5|86905.6|86801.6|86909|86809.1|86899.7|86799.8|27
1628720450000|2021-08-11 22:20:50|86906|86802|86906.3|86802.3|86910.1|86806.1|86897|86793|40
1628720460000|2021-08-11 22:21:00|86906.8|86802.8|86904|86800|86906.9|86803.5|86891.1|86787.8|65
1628720470000|2021-08-11 22:21:10|86902.7|86798.7|86905.8|86801.8|86908.1|86808.9|86894.5|86798.7|53
1628720480000|2021-08-11 22:21:20|86905.3|86801.3|86905.5|86801.5|86907.1|86803.1|86888.3|86786.9|73
1628720490000|2021-08-11 22:21:30|86902.7|86800.6|86878.1|86779.5|86904.9|86802.3|86878.1|86777.2|44
1628720500000|2021-08-11 22:21:40|86877.6|86779.1|86883.3|86779.3|86883.8|86780.3|86876.8|86776.3|20
1628720510000|2021-08-11 22:21:50|86880.8|86780.1|86888.1|86784.1|86896.4|86792.4|86872.3|86771.6|36
1628720520000|2021-08-11 22:22:00|86895.5|86791.5|86902.5|86798.5|86905.5|86801.5|86889.1|86785.1|66
1628720530000|2021-08-11 22:22:10|86903.5|86799.5|86903.1|86799.1|86905|86801|86885.9|86781.9|73
1628720540000|2021-08-11 22:22:20|86903.6|86799.6|86901|86798.7|86906.1|86802.1|86888.2|86784.2|58
1628720550000|2021-08-11 22:22:30|86899.2|86795.6|86902|86798.1|86904.4|86800.4|86885.1|86782|49
1628720560000|2021-08-11 22:22:40|86901.7|86797.7|86901.5|86797.5|86904.6|86802.2|86892|86788.7|56
1628720570000|2021-08-11 22:22:50|86891.5|86798.4|86896.1|86804.1|86902.5|86805.3|86884|86785.3|34
1628720580000|2021-08-11 22:23:00|86894.6|86804.5|86899.6|86795.6|86909.8|86805.8|86887.7|86784.2|62
1628720590000|2021-08-11 22:23:10|86886.8|86782.8|86900.4|86796.4|86904.6|86800.9|86886.8|86782.8|56
1628720600000|2021-08-11 22:23:20|86896.8|86792.8|86894.4|86792.5|86902.9|86798.9|86889.7|86785.7|52
1628720610000|2021-08-11 22:23:30|86897.4|86793.4|86894.7|86793.8|86897.4|86795.1|86885.9|86781.9|61
1628720620000|2021-08-11 22:23:40|86894.6|86794.4|86902.6|86798.6|86903.6|86801.5|86884.9|86782.5|50
1628720630000|2021-08-11 22:23:50|86901.2|86797.2|86896.5|86801|86903.9|86801|86888.1|86787.3|63
1628720640000|2021-08-11 22:24:00|86887.5|86799.7|86903.4|86799.7|86903.4|86802.1|86880.9|86782.5|59
1628720650000|2021-08-11 22:24:10|86898.1|86796.1|86894.9|86796.7|86904|86803|86883|86783|54
1628720660000|2021-08-11 22:24:20|86894.7|86796.4|86888.4|86788.6|86901.5|86798.3|86885|86788.2|25
1628720670000|2021-08-11 22:24:30|86888.1|86784.1|86889.4|86785.4|86889.4|86785.8|86885.8|86783.4|14
1628720680000|2021-08-11 22:24:40|86892|86788|86896.7|86792.7|86901.5|86797.5|86886.5|86783.9|38
1628720690000|2021-08-11 22:24:50|86896.4|86792.4|86899.5|86795.5|86904.7|86800.7|86891.9|86788.4|59
1628720700000|2021-08-11 22:25:00|86898.6|86794.6|86891.6|86790.9|86899.2|86795.4|86881.2|86782.9|56
1628720710000|2021-08-11 22:25:10|86892.5|86793|86895.8|86794.6|86899.9|86796.1|86891.2|86788.8|68
1628720720000|2021-08-11 22:25:20|86893.7|86794.1|86887|86786.4|86900.8|86796.9|86887|86786.4|65
1628720730000|2021-08-11 22:25:30|86890|86787.6|86892.1|86788.1|86897.3|86793.3|86880.8|86776.8|25
1628720740000|2021-08-11 22:25:40|86889.3|86788.2|86891.7|86789.7|86899.2|86795.2|86887|86783.1|76
1628720750000|2021-08-11 22:25:50|86887.7|86788.1|86890.8|86792.5|86897.9|86794.7|86883|86783.9|77
1628720760000|2021-08-11 22:26:00|86890.1|86792.7|86892.6|86790.4|86897.9|86793.9|86885|86782.7|76
1628720770000|2021-08-11 22:26:10|86892.7|86790.5|86891.6|86791.8|86896.9|86792.9|86886.9|86782.9|72
1628720780000|2021-08-11 22:26:20|86891|86791.6|86891.7|86787.7|86896.7|86794.3|86889.5|86785.5|77
1628720790000|2021-08-11 22:26:30|86893.6|86790|86889.2|86785.2|86893.9|86793.3|86883.3|86779.3|43
1628720800000|2021-08-11 22:26:40|86890.9|86786.9|86890.2|86786.2|86896.1|86792.1|86888.3|86784.3|18
1628720810000|2021-08-11 22:26:50|86892.7|86788.7|86881.3|86779.7|86905.6|86801.6|86877.2|86776.5|40
1628720820000|2021-08-11 22:27:00|86881.2|86779.6|86883.9|86785.7|86890.3|86786.6|86881.2|86779.6|15
1628720830000|2021-08-11 22:27:10|86888.2|86786.7|86898.8|86794.8|86898.8|86794.8|86887.9|86783.9|9
1628720840000|2021-08-11 22:27:20|86900.8|86796.8|86899.5|86795.5|86903.1|86799.1|86890.9|86787.4|79
1628720850000|2021-08-11 22:27:30|86896|86798|86896.6|86797.8|86903.6|86799.6|86892.7|86790.8|78
1628720860000|2021-08-11 22:27:40|86896.5|86797.7|86894.6|86790.6|86902|86800.2|86892.4|86789.5|47
1628720870000|2021-08-11 22:27:50|86898.1|86794.1|86895.7|86791.7|86907.4|86803.4|86889.8|86785.8|12
1628720880000|2021-08-11 22:28:00|86894.2|86790.2|86887.4|86785.4|86894.2|86790.2|86884.3|86782.1|24
1628720890000|2021-08-11 22:28:10|86886.4|86784.5|86899.6|86795.6|86902.8|86798.8|86886.2|86784.2|38
1628720900000|2021-08-11 22:28:20|86899.8|86795.8|86899.6|86795.6|86902.8|86798.8|86893.9|86791|79
1628720910000|2021-08-11 22:28:30|86895.4|86792.8|86895.5|86791.5|86901.8|86797.9|86890|86786|68
1628720920000|2021-08-11 22:28:40|86899.9|86795.9|86895.1|86791.1|86900.6|86796.6|86886.4|86782.4|14
1628720930000|2021-08-11 22:28:50|86896.4|86792.4|86890.7|86788|86897.8|86793.8|86885.9|86785|28
1628720940000|2021-08-11 22:29:00|86890.6|86787.9|86887.4|86785.8|86890.6|86788.3|86884.2|86783.7|14
1628720950000|2021-08-11 22:29:10|86887.5|86785.9|86899.6|86795.6|86903.6|86799.6|86887.4|86785.8|76
1628720960000|2021-08-11 22:29:20|86901.1|86797.1|86899.5|86795.5|86902.5|86798.5|86894.3|86790.3|80
1628720970000|2021-08-11 22:29:30|86897.4|86793.4|86899.6|86795.6|86903.5|86799.5|86895.3|86791.3|76
1628720980000|2021-08-11 22:29:40|86900.1|86796.6|86886.4|86784.1|86903.9|86799.9|86883.5|86782.7|26
1628720990000|2021-08-11 22:29:50|86886.3|86784|86887.2|86787.1|86887.5|86787.8|86882|86783.1|29
1628721000000|2021-08-11 22:30:00|86887.6|86787.8|86898.7|86794.7|86900|86796|86887.6|86787.7|32
1628721010000|2021-08-11 22:30:10|86898.9|86794.9|86896|86792|86899.9|86795.9|86892.3|86788.3|74
1628721020000|2021-08-11 22:30:20|86895.7|86791.7|86894.9|86790.9|86900.2|86796.2|86891.3|86787.3|68
1628721030000|2021-08-11 22:30:30|86894.6|86790.6|86895.8|86791.8|86904.8|86800.8|86882.5|86781.2|71
1628721040000|2021-08-11 22:30:40|86895.6|86791.6|86889|86785|86897.8|86793.8|86888.8|86784.8|41
1628721050000|2021-08-11 22:30:50|86891.6|86787.6|86894.5|86790.5|86894.5|86790.5|86884.9|86780.9|18
1628721060000|2021-08-11 22:31:00|86894.4|86790.4|86896|86792|86901.4|86797.4|86890.3|86786.3|30
1628721070000|2021-08-11 22:31:10|86894.8|86790.8|86901.7|86797.7|86901.7|86797.7|86894.3|86790.3|14
1628721080000|2021-08-11 22:31:20|86902.9|86798.9|86903.2|86799.2|86904.2|86800.2|86889|86785|30
1628721090000|2021-08-11 22:31:30|86902.8|86798.8|86896.8|86792.8|86904.2|86800.2|86886.7|86782.7|34
1628721100000|2021-08-11 22:31:40|86896.9|86792.9|86898.5|86794.5|86898.5|86794.5|86891|86787|55
1628721110000|2021-08-11 22:31:50|86898.7|86794.7|86899.6|86795.6|86901.7|86797.7|86895.6|86791.6|11
1628721120000|2021-08-11 22:32:00|86899.9|86795.9|86894.6|86790.6|86911.1|86807.1|86889.3|86785.3|33
1628721130000|2021-08-11 22:32:10|86896.4|86792.4|86902.2|86799|86904.6|86800.6|86890.1|86789.6|34
1628721140000|2021-08-11 22:32:20|86905.7|86801.7|86899.6|86795.6|86909.3|86805.3|86898.7|86794.7|28
1628721150000|2021-08-11 22:32:30|86904.7|86800.7|86900.4|86796.4|86905.6|86801.6|86900.4|86796.4|7
1628721160000|2021-08-11 22:32:40|86900.6|86796.6|86901.8|86799.1|86902.9|86800.3|86892.1|86788.8|16
1628721170000|2021-08-11 22:32:50|86903.3|86800.2|86903.6|86799.6|86905.5|86801.5|86892.4|86790.9|52
1628721180000|2021-08-11 22:33:00|86903.5|86799.5|86904|86800|86913.7|86809.7|86891.6|86787.6|22
1628721190000|2021-08-11 22:33:10|86903.5|86799.5|86912.6|86808.6|86916.2|86812.2|86896.4|86792.4|32
1628721200000|2021-08-11 22:33:20|86912.2|86808.2|86901.2|86798.1|86914.1|86810.1|86895.6|86794.2|23
1628721210000|2021-08-11 22:33:30|86902.8|86799.8|86905.1|86801.1|86905.3|86801.3|86896.4|86795.3|18
1628721220000|2021-08-11 22:33:40|86905.5|86801.5|86905.8|86801.8|86906.8|86802.8|86897.5|86793.5|21
1628721230000|2021-08-11 22:33:50|86906.1|86802.1|86912.6|86808.6|86915.6|86811.6|86906.1|86802.1|12
1628721240000|2021-08-11 22:34:00|86912.1|86808.1|86910.6|86807.2|86915.1|86811.1|86908.9|86804.9|12
1628721250000|2021-08-11 22:34:10|86911.3|86807.3|86903.9|86799.9|86913.5|86809.5|86902|86798|16
1628721260000|2021-08-11 22:34:20|86904.7|86800.7|86905|86801|86909.3|86805.3|86903.2|86799.2|12
1628721270000|2021-08-11 22:34:30|86905.6|86801.6|86900.5|86796.5|86905.6|86801.6|86894.2|86790.2|42
1628721280000|2021-08-11 22:34:40|86900.4|86796.4|86903.8|86799.8|86910.5|86806.5|86900.4|86796.4|7
1628721290000|2021-08-11 22:34:50|86900.3|86798.7|86901.4|86797.4|86906.6|86804.3|86893.2|86790.4|15
1628721300000|2021-08-11 22:35:00|86906.9|86802.9|86899.4|86795.4|86912|86808|86897.3|86793.3|13
1628721310000|2021-08-11 22:35:10|86899.9|86795.9|86894.9|86792.1|86900.7|86796.7|86888|86785.2|9
1628721320000|2021-08-11 22:35:20|86892|86797.3|86899.2|86795.2|86900.3|86797.6|86880.4|86779.9|12
1628721330000|2021-08-11 22:35:30|86898.5|86794.5|86892.6|86788.6|86905.6|86801.6|86892.6|86788.6|18
1628721340000|2021-08-11 22:35:40|86893.7|86789.7|86895|86791|86912.2|86808.2|86887.2|86783.2|17
1628721350000|2021-08-11 22:35:50|86895.1|86791.1|86890.8|86786.8|86897.8|86793.8|86878.2|86783.3|22
1628721360000|2021-08-11 22:36:00|86889.8|86785.8|86898.8|86794.8|86903.4|86799.4|86889.8|86785.8|19
1628721370000|2021-08-11 22:36:10|86897.1|86793.1|86902.9|86798.9|86902.9|86798.9|86897.1|86793.1|12
1628721380000|2021-08-11 22:36:20|86902.2|86798.2|86898.7|86794.7|86902.2|86798.2|86876.1|86782|22
1628721390000|2021-08-11 22:36:30|86899.4|86795.4|86888.5|86784.5|86899.4|86795.4|86886.8|86782.8|17
1628721400000|2021-08-11 22:36:40|86889|86785|86886.9|86792.2|86893.5|86792.7|86880.4|86785|11
1628721410000|2021-08-11 22:36:50|86886.6|86792.3|86884|86791.4|86888|86794.1|86884|86791.4|9
1628721420000|2021-08-11 22:37:00|86883.5|86791.5|86895.2|86791.2|86895.2|86791.5|86876.1|86777.4|10
1628721430000|2021-08-11 22:37:10|86896.9|86792.9|86900.6|86796.6|86902.3|86798.3|86892.4|86791|16
1628721440000|2021-08-11 22:37:20|86900.8|86796.8|86897.9|86793.9|86900.8|86796.8|86886.9|86782.9|14
1628721450000|2021-08-11 22:37:30|86898.8|86794.8|86901.8|86797.8|86901.8|86797.8|86892.7|86791.1|9
1628721460000|2021-08-11 22:37:40|86901.5|86797.5|86901.8|86797.8|86903.2|86799.2|86893|86789|16
1628721470000|2021-08-11 22:37:50|86902.1|86798.1|86906.7|86802.7|86908.6|86804.6|86899.3|86795.7|20
1628721480000|2021-08-11 22:38:00|86906.4|86802.4|86900.3|86796.3|86906.4|86802.4|86893.8|86789.8|7
1628721490000|2021-08-11 22:38:10|86902.7|86798.7|86899.8|86803|86909.7|86805.7|86896.9|86797.6|19
1628721500000|2021-08-11 22:38:20|86902|86799.5|86896.4|86796|86902|86801.8|86883.9|86784.9|18
1628721510000|2021-08-11 22:38:30|86896.1|86795.8|86902.4|86798.4|86904.8|86800.8|86896|86795.7|12
1628721520000|2021-08-11 22:38:40|86902|86798|86894.8|86796.5|86902.1|86798.1|86890.9|86786.9|14
1628721530000|2021-08-11 22:38:50|86896.4|86795.1|86905.1|86801.1|86905.1|86801.2|86895.8|86795.1|11
1628721540000|2021-08-11 22:39:00|86901.5|86800.1|86902.9|86807.1|86902.9|86807.1|86896.4|86796.6|13
1628721550000|2021-08-11 22:39:10|86910.3|86809.3|86908.5|86804.5|86910.5|86812.5|86902.9|86803.8|18
1628721560000|2021-08-11 22:39:20|86908.4|86804.4|86910.1|86806.1|86910.1|86806.1|86907.3|86803.3|10
1628721570000|2021-08-11 22:39:30|86897.3|86793.3|86909.9|86805.9|86910.1|86812.6|86892.5|86792|17
1628721580000|2021-08-11 22:39:40|86909.6|86805.6|86907.2|86803.2|86909.6|86806.4|86901.5|86803.2|9
1628721590000|2021-08-11 22:39:50|86908.2|86804.2|86905.7|86805.3|86909.5|86805.5|86897.1|86793.1|16
1628721600000|2021-08-11 22:40:00|86908|86809.7|86903.5|86808.8|86911.6|86811.2|86903.5|86806.6|12
1628721610000|2021-08-11 22:40:10|86907.9|86806.9|86909|86805|86909.2|86806.9|86894.9|86790.9|15
1628721620000|2021-08-11 22:40:20|86907.6|86803.6|86908.3|86804.5|86908.9|86806.4|86903.4|86802.2|18
1628721630000|2021-08-11 22:40:30|86909.3|86806|86900.2|86798.6|86909.3|86806|86893.1|86789.1|18
1628721640000|2021-08-11 22:40:40|86899|86797.2|86897.9|86796.3|86903.2|86799.4|86896.6|86795.6|8
1628721650000|2021-08-11 22:40:50|86895.2|86795.4|86896.6|86802.6|86900.7|86802.6|86895.2|86795.4|3
1628721660000|2021-08-11 22:41:00|86898.4|86801.7|86894.5|86798.3|86898.4|86801.7|86890.7|86786.7|11
1628721670000|2021-08-11 22:41:10|86894.3|86796|86901.9|86805.1|86901.9|86809.2|86892.7|86796|6
1628721680000|2021-08-11 22:41:20|86893.9|86792|86906.8|86803|86906.8|86803|86893.9|86792|15
1628721690000|2021-08-11 22:41:30|86905.5|86801.5|86902.9|86802.8|86905.5|86802.9|86898.9|86798.1|8
1628721700000|2021-08-11 22:41:40|86903|86802.9|86897.4|86795.4|86903|86803.8|86896.7|86793.9|11
1628721710000|2021-08-11 22:41:50|86898.5|86794.5|86901|86800.4|86901|86800.4|86893.3|86794.5|9
1628721720000|2021-08-11 22:42:00|86901.2|86807|86890.3|86791.6|86901.2|86807|86888.2|86786.5|7
1628721730000|2021-08-11 22:42:10|86891.9|86792.7|86901.6|86797.8|86902.3|86798.3|86888.4|86787.8|13
1628721740000|2021-08-11 22:42:20|86899|86800.2|86898.9|86794.9|86899|86800.2|86895.3|86794.9|6
1628721750000|2021-08-11 22:42:30|86898.3|86794.3|86889.6|86791.3|86904.9|86805.2|86889.6|86786.4|8
1628721760000|2021-08-11 22:42:40|86889.8|86792.6|86899.5|86801.1|86903.8|86801.7|86889.8|86792.6|7
1628721770000|2021-08-11 22:42:50|86894.6|86794.4|86903.3|86808|86904.5|86808|86892.1|86794.4|12
1628721780000|2021-08-11 22:43:00|86904.3|86807.4|86904.7|86800.7|86904.7|86807.4|86886.9|86784.7|9
1628721790000|2021-08-11 22:43:10|86911.5|86807.5|86901.2|86804.9|86911.5|86809.1|86901.2|86804.9|5
1628721800000|2021-08-11 22:43:20|86890.2|86809.7|86898.9|86799|86905.1|86809.7|86890.2|86792|15
1628721810000|2021-08-11 22:43:30|86899.6|86799.7|86898.3|86801.4|86901.3|86802.2|86898.3|86796.8|8
1628721820000|2021-08-11 22:43:40|86895.7|86798.1|86905.3|86803.3|86905.3|86803.3|86893.7|86797.1|5
1628721830000|2021-08-11 22:43:50|86898.7|86805|86891.1|86790.1|86898.7|86807.5|86891.1|86790.1|8
1628721840000|2021-08-11 22:44:00|86893.6|86792.7|86908.1|86806.4|86911.4|86807.4|86891.7|86792.7|10
1628721850000|2021-08-11 22:44:10|86906.5|86807.3|86898.4|86798|86906.5|86809.2|86894.6|86792.1|11
1628721860000|2021-08-11 22:44:20|86899.8|86800.4|86901.4|86801|86904.4|86804.7|86897|86800.2|13
1628721870000|2021-08-11 22:44:30|86902.4|86800|86898.8|86807.1|86904|86808|86897.6|86799.9|10
1628721880000|2021-08-11 22:44:40|86899.2|86806.4|86902.1|86798.1|86905.7|86808.7|86893.8|86794.6|21
1628721890000|2021-08-11 22:44:50|86909.5|86805.5|86910.6|86807|86910.6|86809.7|86896.8|86805.5|13
1628721900000|2021-08-11 22:45:00|86910.3|86809|86898|86794|86910.3|86809.5|86891|86787|17
1628721910000|2021-08-11 22:45:10|86896.4|86792.6|86896.5|86803.4|86900.4|86804.3|86892.3|86792.6|10
1628721920000|2021-08-11 22:45:20|86895.1|86802.3|86898.4|86798.2|86904.4|86804|86892|86795.6|13
1628721930000|2021-08-11 22:45:30|86900|86798.6|86896.4|86801|86900|86801|86894.7|86798.6|10
1628721940000|2021-08-11 22:45:40|86896.8|86800.9|86897.7|86805.1|86902.1|86807.1|86883.7|86797.3|12
1628721950000|2021-08-11 22:45:50|86897.5|86805.2|86901.6|86799.2|86904.5|86805.6|86893.1|86791.5|21
1628721960000|2021-08-11 22:46:00|86897.7|86798.7|86899.3|86803.6|86899.7|86803.6|86895.4|86797.5|15
1628721970000|2021-08-11 22:46:10|86899.6|86804|86889.7|86798.4|86899.6|86811.9|86887.9|86790.8|8
1628721980000|2021-08-11 22:46:20|86889.1|86798.3|86890.8|86802|86894.2|86803.8|86889.1|86798.3|9
1628721990000|2021-08-11 22:46:30|86893.2|86811.5|86900.2|86811.3|86905.5|86811.5|86889.3|86807.7|13
1628722000000|2021-08-11 22:46:40|86897.8|86811.2|86904.5|86800.5|86904.5|86811.9|86888.7|86790.2|14
1628722010000|2021-08-11 22:46:50|86906|86802|86894.2|86807.7|86909.7|86809.7|86894.2|86802|17
1628722020000|2021-08-11 22:47:00|86896.2|86807.1|86904.5|86804.2|86905.3|86807.5|86896.2|86801.3|15
1628722030000|2021-08-11 22:47:10|86903.7|86804.4|86892.4|86798.1|86903.7|86804.4|86891.4|86790.5|9
1628722040000|2021-08-11 22:47:20|86899.4|86797.3|86904.7|86803.6|86904.7|86805.6|86896.1|86797.3|9
1628722050000|2021-08-11 22:47:30|86907.4|86806.4|86903|86810.9|86910|86810.9|86902.9|86806|8
1628722060000|2021-08-11 22:47:40|86901.4|86810.4|86905.1|86801.1|86906|86810.6|86891.5|86795.2|16
1628722070000|2021-08-11 22:47:50|86905|86801|86902.8|86805.2|86905.4|86805.2|86901.3|86799.9|14
1628722080000|2021-08-11 22:48:00|86902.4|86809.4|86894.6|86799|86903.5|86811.4|86893.1|86795.9|13
1628722090000|2021-08-11 22:48:10|86903.3|86801.6|86903.2|86810|86906.9|86812.5|86890.4|86801.6|9
1628722100000|2021-08-11 22:48:20|86901.4|86810.6|86890.6|86799.3|86901.5|86815.2|86884.6|86796.5|10
1628722110000|2021-08-11 22:48:30|86899.9|86796.6|86910.6|86806.6|86910.6|86806.6|86896.2|86796.6|6
1628722120000|2021-08-11 22:48:40|86901.8|86808.4|86897.1|86793.1|86907.9|86811.7|86892|86788|8
1628722130000|2021-08-11 22:48:50|86900.7|86796.7|86893.3|86808.5|86900.7|86808.5|86892|86794.4|4
1628722140000|2021-08-11 22:49:00|86892.4|86807|86892.9|86796.2|86901.6|86809.6|86892.4|86796.2|9
1628722150000|2021-08-11 22:49:10|86891|86798.4|86893.4|86809.3|86897.2|86809.9|86888.8|86798.4|16
1628722160000|2021-08-11 22:49:20|86892.4|86806.7|86906|86806.8|86910.9|86810.6|86892.4|86806.6|10
1628722170000|2021-08-11 22:49:30|86906.4|86807.9|86895|86802|86906.4|86809.2|86885.9|86785.3|10
1628722180000|2021-08-11 22:49:40|86895.2|86801|86891.8|86803.9|86896|86805|86889.2|86801|7
1628722190000|2021-08-11 22:49:50|86894.1|86802.1|86907.9|86826.5|86919.6|86831.1|86889.8|86802.1|28
1628722200000|2021-08-11 22:50:00|86906.4|86827.2|86908.3|86827|86909.7|86829.6|86905.7|86827|11
1628722210000|2021-08-11 22:50:10|86909.2|86828|86907.1|86823.6|86910.2|86831.9|86903|86823.6|26
1628722220000|2021-08-11 22:50:20|86906.4|86824.3|86886.4|86836.4|86906.4|86839.3|86886.2|86822.4|75
1628722230000|2021-08-11 22:50:30|86887.9|86837.9|86887.5|86837.5|86890.6|86840.6|86887.4|86837.4|61
1628722240000|2021-08-11 22:50:40|86887.9|86837.9|86899.8|86828.3|86902.1|86840|86886.8|86827|61
1628722250000|2021-08-11 22:50:50|86900.7|86828.1|86888|86838|86900.7|86840.5|86885.9|86826.7|67
1628722260000|2021-08-11 22:51:00|86887.6|86837.6|86886.3|86836.3|86888.7|86838.7|86886.1|86836.1|70
1628722270000|2021-08-11 22:51:10|86886.1|86836.1|86888.5|86838.5|86897.7|86839.8|86885.3|86827.5|68
1628722280000|2021-08-11 22:51:20|86888.6|86838.6|86889|86839|86901.9|86841.6|86883.9|86822.4|77
1628722290000|2021-08-11 22:51:30|86889.3|86839.3|86898.9|86824.2|86903.7|86840.3|86887.1|86824.2|74
1628722300000|2021-08-11 22:51:40|86898.6|86828.1|86889|86839|86901.5|86841.4|86887|86825.3|67
1628722310000|2021-08-11 22:51:50|86888.2|86838.2|86899|86829|86900.9|86841.1|86886.3|86824.7|70
1628722320000|2021-08-11 22:52:00|86900.4|86829.3|86896.9|86846.9|86908.1|86846.9|86890.3|86828.3|31
1628722330000|2021-08-11 22:52:10|86906.8|86836.1|86911.7|86837.9|86916.3|86849|86894.6|86830.6|22
1628722340000|2021-08-11 22:52:20|86913.9|86836.8|86911.5|86834.3|86916.2|86851.3|86890.9|86826.7|23
1628722350000|2021-08-11 22:52:30|86912|86834|86915.1|86835.3|86924.2|86838.9|86912|86830.8|8
1628722360000|2021-08-11 22:52:40|86910.5|86838|86891|86841|86910.5|86846.8|86891|86831.8|11
1628722370000|2021-08-11 22:52:50|86891.6|86841.6|86895.8|86845.8|86895.8|86845.8|86891.6|86841.6|6
1628722380000|2021-08-11 22:53:00|86896.8|86846.8|86893.2|86843.2|86906.4|86846.8|86888.2|86834.3|15
1628722390000|2021-08-11 22:53:10|86894.5|86844.5|86894.9|86844.9|86898.7|86848.7|86894.5|86844.5|25
1628722400000|2021-08-11 22:53:20|86895.1|86845.1|86895.5|86845.5|86895.8|86845.8|86892.7|86842.7|40
1628722410000|2021-08-11 22:53:30|86895.7|86845.7|86899.9|86849.9|86912.8|86850|86895.5|86834.6|35
1628722420000|2021-08-11 22:53:40|86899.8|86849.8|86909|86838.1|86916.6|86853.5|86895.8|86834.8|38
1628722430000|2021-08-11 22:53:50|86909.1|86838.8|86904.8|86834.8|86909.1|86851.4|86899|86834.2|11
1628722440000|2021-08-11 22:54:00|86897.2|86847.2|86898.6|86848.6|86898.6|86848.6|86894.6|86844.6|10
1628722450000|2021-08-11 22:54:10|86897.5|86847.5|86914.8|86842.6|86922.2|86852.8|86894.6|86836|28
1628722460000|2021-08-11 22:54:20|86913.6|86842.4|86897.7|86847.7|86914.4|86851.7|86894|86834.1|35
1628722470000|2021-08-11 22:54:30|86897.5|86847.5|86894|86844|86918|86849.4|86894|86832.3|25
1628722480000|2021-08-11 22:54:40|86906.1|86836.1|86909.9|86838|86913.6|86848.7|86897.1|86834.7|24
1628722490000|2021-08-11 22:54:50|86893.4|86837.9|86893.4|86843.4|86898|86848|86892.5|86837.9|22
1628722500000|2021-08-11 22:55:00|86893.3|86843.3|86900.4|86850.4|86907.8|86850.4|86893.2|86833.6|47
1628722510000|2021-08-11 22:55:10|86900.1|86850.1|86911.3|86835.2|86913.8|86850.1|86895.7|86832.6|21
1628722520000|2021-08-11 22:55:20|86916.1|86832.4|86903.5|86853.5|86918.9|86853.5|86903.1|86831.3|25
1628722530000|2021-08-11 22:55:30|86903.8|86853.8|86910.4|86839.4|86915.7|86854|86894.9|86839.4|28
1628722540000|2021-08-11 22:55:40|86899|86849|86899.8|86849.8|86912|86849.8|86896.6|86836.1|27
1628722550000|2021-08-11 22:55:50|86899.7|86849.7|86897.3|86847.3|86910.2|86850.1|86893.7|86832.8|32
1628722560000|2021-08-11 22:56:00|86897.8|86847.8|86890.2|86840.2|86906.8|86849.4|86885.5|86829.5|60
1628722570000|2021-08-11 22:56:10|86891.6|86841.6|86897|86847|86907|86847.2|86887.9|86829.6|32
1628722580000|2021-08-11 22:56:20|86897.2|86847.2|86897.2|86847.2|86898.4|86848.4|86893.6|86843.6|32
1628722590000|2021-08-11 22:56:30|86897.9|86847.9|86890.6|86840.6|86905.6|86848.7|86890.4|86835.2|38
1628722600000|2021-08-11 22:56:40|86890.2|86840.2|86890.2|86840.2|86890.7|86840.7|86886|86836|59
1628722610000|2021-08-11 22:56:50|86891.4|86841.4|86890.6|86840.6|86893.4|86843.4|86885.9|86835.9|46
1628722620000|2021-08-11 22:57:00|86891|86841|86896.5|86846.5|86896.5|86846.5|86886.8|86836.8|67
1628722630000|2021-08-11 22:57:10|86896.9|86846.9|86891.9|86841.9|86910|86850.3|86891.9|86833.1|56
1628722640000|2021-08-11 22:57:20|86891.6|86841.6|86890.5|86840.5|86902.9|86846.4|86889.8|86832.8|70
1628722650000|2021-08-11 22:57:30|86890.8|86840.8|86893.7|86843.7|86895|86845|86890.8|86840.8|69
1628722660000|2021-08-11 22:57:40|86893.6|86843.6|86897.5|86847.5|86898|86848|86889.3|86839.3|62
1628722670000|2021-08-11 22:57:50|86896.8|86846.8|86896.9|86846.9|86900.2|86850.2|86893.5|86843.5|19
1628722680000|2021-08-11 22:58:00|86896.7|86846.7|86901.5|86851.5|86913.4|86851.5|86896.7|86837|29
1628722690000|2021-08-11 22:58:10|86914.1|86838.8|86905.7|86834.8|86914.1|86851.9|86900.8|86830.1|20
1628722700000|2021-08-11 22:58:20|86895.1|86845.1|86896|86846|86906.1|86846|86891.9|86834.8|11
1628722710000|2021-08-11 22:58:30|86896.2|86846.2|86896.9|86846.9|86909.3|86848.6|86893.4|86831.6|18
1628722720000|2021-08-11 22:58:40|86896.8|86846.8|86901.7|86851.7|86901.9|86851.9|86896.8|86846.8|7
1628722730000|2021-08-11 22:58:50|86918.7|86835.1|86899.2|86849.2|86918.7|86852.1|86885.8|86835.1|13
1628722740000|2021-08-11 22:59:00|86899.1|86849.1|86895.1|86845.1|86911.1|86849.1|86887.8|86834.3|19
1628722750000|2021-08-11 22:59:10|86895.2|86845.2|86898.6|86848.6|86898.7|86848.7|86891.7|86841.7|20
1628722760000|2021-08-11 22:59:20|86898.5|86848.5|86892.8|86842.8|86903.8|86848.6|86890.3|86831.6|18
1628722770000|2021-08-11 22:59:30|86891.7|86841.7|86893.5|86843.5|86903.5|86843.5|86883.3|86828.1|12
1628722780000|2021-08-11 22:59:40|86894.1|86844.1|86903.3|86831.9|86904.2|86845.4|86886.2|86830.2|28
1628722790000|2021-08-11 22:59:50|86901.3|86831.1|86894.6|86844.6|86911.7|86846.2|86892.5|86831.1|23
1628722800000|2021-08-11 23:00:00|86894.1|86844.1|86895.4|86845.4|86897.7|86847.7|86890.1|86840.1|44
1628722810000|2021-08-11 23:00:10|86894.6|86844.6|86894.6|86844.6|86898.5|86848.5|86894.6|86844.6|13
1628722820000|2021-08-11 23:00:20|86894.5|86844.5|86895.8|86845.8|86897|86847|86894.1|86844.1|21
1628722830000|2021-08-11 23:00:30|86896.1|86846.1|86890.7|86840.7|86896.1|86846.1|86884.5|86834.5|58
1628722840000|2021-08-11 23:00:40|86891.3|86841.3|86893.8|86843.8|86893.9|86843.9|86884.5|86834.5|68
1628722850000|2021-08-11 23:00:50|86893.4|86843.4|86891.9|86841.9|86894.1|86844.1|86889.7|86839.7|47
1628722860000|2021-08-11 23:01:00|86889.5|86839.5|86890.9|86840.9|86894.4|86844.4|86883.5|86833.5|73
1628722870000|2021-08-11 23:01:10|86891.7|86841.7|86889.6|86839.6|86892.2|86842.2|86885.3|86835.3|50
1628722880000|2021-08-11 23:01:20|86889.2|86839.2|86891.3|86841.3|86891.4|86841.4|86888.5|86838.5|12
1628722890000|2021-08-11 23:01:30|86890.5|86840.5|86889.8|86839.8|86890.6|86840.6|86887.8|86837.8|11
1628722900000|2021-08-11 23:01:40|86890|86840|86893.2|86843.2|86893.2|86843.2|86890|86840|12
1628722910000|2021-08-11 23:01:50|86894|86844|86891.3|86841.3|86894.5|86844.5|86886.7|86836.7|13
1628722920000|2021-08-11 23:02:00|86891|86841|86895.1|86845.1|86895.1|86845.1|86891|86841|20
1628722930000|2021-08-11 23:02:10|86894.3|86844.3|86892.1|86842.1|86894.3|86844.3|86887.7|86837.7|19
1628722940000|2021-08-11 23:02:20|86891.2|86841.2|86892.9|86842.9|86893|86843|86891|86841|8
1628722950000|2021-08-11 23:02:30|86892|86842|86891|86841|86892|86842|86887.6|86837.6|14
1628722960000|2021-08-11 23:02:40|86891.1|86841.1|86894.7|86844.7|86895.2|86845.2|86889.8|86839.8|22
1628722970000|2021-08-11 23:02:50|86894.8|86844.8|86889.7|86839.7|86894.8|86844.8|86888.3|86838.3|18
1628722980000|2021-08-11 23:03:00|86890.6|86840.6|86899.2|86849.2|86899.2|86849.2|86890.5|86840.5|37
1628722990000|2021-08-11 23:03:10|86899.1|86849.1|86900.4|86850.4|86900.6|86850.6|86895|86845|16
1628723000000|2021-08-11 23:03:20|86900.9|86850.9|86899.5|86849.5|86901|86851|86898.8|86848.8|14
1628723010000|2021-08-11 23:03:30|86899.2|86849.2|86899.4|86849.4|86900.4|86850.4|86899.1|86849.1|8
1628723020000|2021-08-11 23:03:40|86899.8|86849.8|86898.8|86848.8|86899.8|86849.8|86897.2|86847.2|13
1628723030000|2021-08-11 23:03:50|86898.6|86848.6|86897|86847|86901|86851|86897|86847|11
1628723040000|2021-08-11 23:04:00|86898.3|86848.3|86898.4|86848.4|86903.3|86853.3|86898.3|86848.3|22
1628723050000|2021-08-11 23:04:10|86897.9|86847.9|86898.4|86848.4|86900.9|86850.9|86896.1|86846.1|30
1628723060000|2021-08-11 23:04:20|86899.5|86849.5|86897.5|86847.5|86901.6|86851.6|86897.5|86847.5|14
1628723070000|2021-08-11 23:04:30|86898.1|86848.1|86895.3|86845.3|86899.7|86849.7|86895.3|86845.3|9
1628723080000|2021-08-11 23:04:40|86895.5|86845.5|86900.5|86850.5|86901.4|86851.4|86895.5|86845.5|9
1628723090000|2021-08-11 23:04:50|86899.7|86849.7|86897.4|86847.4|86900.5|86850.5|86894.8|86844.8|16
1628723100000|2021-08-11 23:05:00|86897.7|86847.7|86898.2|86848.2|86901.4|86851.4|86897.1|86847.1|15
1628723110000|2021-08-11 23:05:10|86898.9|86848.9|86899.2|86849.2|86900.6|86850.6|86898.4|86848.4|15
1628723120000|2021-08-11 23:05:20|86899.1|86849.1|86895.3|86845.3|86899.1|86849.1|86893.9|86843.9|13
1628723130000|2021-08-11 23:05:30|86899.4|86849.4|86900.4|86850.4|86900.6|86850.6|86898.8|86848.8|13
1628723140000|2021-08-11 23:05:40|86901.6|86851.6|86897|86847|86903|86853|86894.3|86844.3|26
1628723150000|2021-08-11 23:05:50|86895.9|86845.9|86906.1|86856.1|86906.1|86856.1|86895.9|86845.9|15
1628723160000|2021-08-11 23:06:00|86905.2|86855.2|86898.4|86848.4|86905.8|86855.8|86898.4|86848.4|19
1628723170000|2021-08-11 23:06:10|86898.9|86848.9|86901.9|86851.9|86901.9|86851.9|86898.9|86848.9|21
1628723180000|2021-08-11 23:06:20|86901.8|86851.8|86904.2|86854.2|86904.8|86854.8|86901.7|86851.7|19
1628723190000|2021-08-11 23:06:30|86902.9|86852.9|86904.7|86854.7|86905.1|86855.1|86902.9|86852.9|14
1628723200000|2021-08-11 23:06:40|86903.5|86853.5|86904.7|86854.7|86904.8|86854.8|86903.5|86853.5|5
1628723210000|2021-08-11 23:06:50|86904.8|86854.8|86903.7|86853.7|86906.3|86856.3|86903.7|86853.7|5
1628723220000|2021-08-11 23:07:00|86903.5|86853.5|86902.5|86852.5|86903.6|86853.6|86901.6|86851.6|18
1628723230000|2021-08-11 23:07:10|86900.8|86850.8|86905.3|86855.3|86905.3|86855.3|86900|86850|22
1628723240000|2021-08-11 23:07:20|86901.6|86851.6|86900.7|86850.7|86905.2|86855.2|86899.8|86849.8|20
1628723250000|2021-08-11 23:07:30|86897.8|86847.8|86896.1|86846.1|86900.3|86850.3|86895.6|86845.6|12
1628723260000|2021-08-11 23:07:40|86894.5|86844.5|86902.8|86852.8|86903.3|86853.3|86894.5|86844.5|13
1628723270000|2021-08-11 23:07:50|86899.4|86849.4|86902.7|86852.7|86903.7|86853.7|86899.4|86849.4|21
1628723280000|2021-08-11 23:08:00|86899.7|86849.7|86897.7|86847.7|86903|86853|86897.4|86847.4|25
1628723290000|2021-08-11 23:08:10|86896.7|86846.7|86902.7|86852.7|86902.7|86852.7|86896.7|86846.7|19
1628723300000|2021-08-11 23:08:20|86899.9|86849.9|86894.5|86844.5|86900.7|86850.7|86894.5|86844.5|4
1628723310000|2021-08-11 23:08:30|86896.2|86846.2|86897.5|86847.5|86902|86852|86896.2|86846.2|14
1628723320000|2021-08-11 23:08:40|86897|86847|86899.1|86849.1|86899.3|86849.3|86897|86847|12
1628723330000|2021-08-11 23:08:50|86898.1|86848.1|86898.8|86848.8|86900.1|86850.1|86896.8|86846.8|12
1628723340000|2021-08-11 23:09:00|86898.9|86848.9|86902.9|86852.9|86904.2|86854.2|86898.9|86848.9|25
1628723350000|2021-08-11 23:09:10|86902.6|86852.6|86901.1|86851.1|86902.6|86852.6|86900|86850|14
1628723360000|2021-08-11 23:09:20|86899|86849|86900.7|86850.7|86902.8|86852.8|86899|86849|16
1628723370000|2021-08-11 23:09:30|86900.6|86850.6|86900.9|86850.9|86903.1|86853.1|86896.7|86846.7|22
1628723380000|2021-08-11 23:09:40|86900.3|86850.3|86900.3|86850.3|86900.7|86850.7|86897.9|86847.9|10
1628723390000|2021-08-11 23:09:50|86900.2|86850.2|86897.5|86847.5|86902.4|86852.4|86896.6|86846.6|19
1628723400000|2021-08-11 23:10:00|86898.2|86848.2|86903.9|86853.9|86906.4|86856.4|86898.2|86848.2|19
1628723410000|2021-08-11 23:10:10|86904|86854|86903.8|86853.8|86904.2|86854.2|86898.2|86848.2|23
1628723420000|2021-08-11 23:10:20|86902.9|86852.9|86903.9|86853.9|86903.9|86853.9|86902.3|86852.3|5
1628723430000|2021-08-11 23:10:30|86903.5|86853.5|86902.6|86852.6|86905.7|86855.7|86891.9|86841.9|18
1628723440000|2021-08-11 23:10:40|86903|86853|86901|86851|86904.8|86854.8|86901|86851|14
1628723450000|2021-08-11 23:10:50|86901.7|86851.7|86904.5|86854.5|86904.5|86854.5|86901.4|86851.4|10
1628723460000|2021-08-11 23:11:00|86904.7|86854.7|86905.5|86855.5|86905.7|86855.7|86901.8|86851.8|13
1628723470000|2021-08-11 23:11:10|86904.5|86854.5|86902.2|86852.2|86904.5|86854.5|86899.5|86849.5|12
1628723480000|2021-08-11 23:11:20|86901.8|86851.8|86906.9|86856.9|86906.9|86856.9|86901.8|86851.8|9
1628723490000|2021-08-11 23:11:30|86907.1|86857.1|86902.8|86852.8|86907.1|86857.1|86900.4|86850.4|13
1628723500000|2021-08-11 23:11:40|86903.4|86853.4|86896.9|86846.9|86903.4|86853.4|86896.9|86846.9|6
1628723510000|2021-08-11 23:11:50|86897.3|86847.3|86903.1|86853.1|86903.1|86853.1|86897.3|86847.3|9
1628723520000|2021-08-11 23:12:00|86902.4|86852.4|86898.5|86848.5|86903.1|86853.1|86898.5|86848.5|12
1628723530000|2021-08-11 23:12:10|86898.9|86848.9|86902.9|86852.9|86902.9|86852.9|86896|86846|17
1628723540000|2021-08-11 23:12:20|86901.2|86851.2|86904.5|86854.5|86908.1|86858.1|86901.2|86851.2|11
1628723550000|2021-08-11 23:12:30|86904.1|86854.1|86900.7|86850.7|86904.1|86854.1|86895.9|86845.9|9
1628723560000|2021-08-11 23:12:40|86900.5|86850.5|86901.7|86851.7|86902.6|86852.6|86900.5|86850.5|5
1628723570000|2021-08-11 23:12:50|86900.2|86850.2|86899.9|86849.9|86903.5|86853.5|86899.5|86849.5|10
1628723580000|2021-08-11 23:13:00|86900|86850|86901.3|86851.3|86907.8|86857.8|86899|86849|21
1628723590000|2021-08-11 23:13:10|86899.8|86849.8|86901.2|86851.2|86904.4|86854.4|86899.8|86849.8|12
1628723600000|2021-08-11 23:13:20|86901.8|86851.8|86897.9|86847.9|86904|86854|86895.1|86845.1|11
1628723610000|2021-08-11 23:13:30|86898.7|86848.7|86898.8|86848.8|86899|86849|86898.7|86848.7|3
1628723620000|2021-08-11 23:13:40|86899.4|86849.4|86900.1|86850.1|86904.6|86854.6|86899.1|86849.1|14
1628723630000|2021-08-11 23:13:50|86904.1|86854.1|86904.1|86854.1|86904.5|86854.5|86903.6|86853.6|7
1628723640000|2021-08-11 23:14:00|86904.3|86854.3|86905.1|86855.1|86906.1|86856.1|86903.9|86853.9|13
1628723650000|2021-08-11 23:14:10|86904.4|86854.4|86898.1|86848.1|86904.4|86854.4|86896.1|86846.1|7
1628723660000|2021-08-11 23:14:20|86898.8|86848.8|86906.4|86856.4|86907.1|86857.1|86898.8|86848.8|7
1628723670000|2021-08-11 23:14:30|86906|86856|86901|86851|86906|86856|86901|86851|11
1628723680000|2021-08-11 23:14:40|86901.4|86851.4|86902.7|86852.7|86903.8|86853.8|86898|86848|28
1628723690000|2021-08-11 23:14:50|86901.9|86851.9|86902.5|86852.5|86903.7|86853.7|86901.9|86851.9|8
1628723700000|2021-08-11 23:15:00|86901.9|86851.9|86899.5|86849.5|86901.9|86851.9|86896.1|86846.1|24
1628723710000|2021-08-11 23:15:10|86898.7|86848.7|86897.6|86847.6|86898.7|86848.7|86897.1|86847.1|7
1628723720000|2021-08-11 23:15:20|86897.3|86847.3|86900.9|86850.9|86900.9|86850.9|86897.3|86847.3|7
1628723730000|2021-08-11 23:15:30|86901.9|86851.9|86899.6|86849.6|86902.6|86852.6|86895.7|86845.7|14
1628723740000|2021-08-11 23:15:40|86900.2|86850.2|86898.8|86848.8|86900.2|86850.2|86898.1|86848.1|8
1628723750000|2021-08-11 23:15:50|86900|86850|86901|86851|86913.6|86855.6|86898.4|86840.5|13
1628723760000|2021-08-11 23:16:00|86899.3|86849.3|86897.8|86847.8|86901.8|86851.8|86894.1|86844.1|8
1628723770000|2021-08-11 23:16:10|86898.6|86848.6|86897.9|86847.9|86901.4|86851.4|86897.6|86847.6|11
1628723780000|2021-08-11 23:16:20|86898|86848|86902.1|86852.1|86905.7|86855.7|86898|86848|17
1628723790000|2021-08-11 23:16:30|86900.9|86850.9|86901.4|86851.4|86902.4|86852.4|86899.5|86849.5|14
1628723800000|2021-08-11 23:16:40|86901.6|86851.6|86902|86852|86903.4|86853.4|86897.1|86847.1|14
1628723810000|2021-08-11 23:16:50|86901.5|86851.5|86903.9|86853.9|86905.9|86855.9|86900.1|86850.1|13
1628723820000|2021-08-11 23:17:00|86903.7|86853.7|86896.9|86846.9|86905.2|86855.2|86895.3|86845.3|13
1628723830000|2021-08-11 23:17:10|86897.9|86847.9|86905.8|86855.8|86907.5|86857.5|86897.8|86847.8|12
1628723840000|2021-08-11 23:17:20|86905.1|86855.1|86901.9|86851.9|86905.1|86855.1|86901.9|86851.9|13
1628723850000|2021-08-11 23:17:30|86899.9|86849.9|86894.7|86844.7|86903.4|86853.4|86894.7|86844.7|16
1628723860000|2021-08-11 23:17:40|86891.1|86841.1|86901|86851|86901.5|86851.5|86891.1|86841.1|10
1628723870000|2021-08-11 23:17:50|86896.7|86846.7|86896.6|86846.6|86902.7|86852.7|86896.6|86846.6|10
1628723880000|2021-08-11 23:18:00|86895.5|86845.5|86897.1|86847.1|86899.4|86849.4|86895.1|86845.1|25
1628723890000|2021-08-11 23:18:10|86896.1|86846.1|86903.1|86853.1|86903.4|86853.4|86896|86846|27
1628723900000|2021-08-11 23:18:20|86903.3|86853.3|86900.7|86850.7|86903.3|86853.3|86897.2|86847.2|32
1628723910000|2021-08-11 23:18:30|86899.6|86849.6|86901.5|86851.5|86902.8|86852.8|86899.6|86849.6|26
1628723920000|2021-08-11 23:18:40|86899|86849|86898.9|86848.9|86901.7|86851.7|86895.9|86845.9|17
1628723930000|2021-08-11 23:18:50|86898.4|86848.4|86898.3|86848.3|86899.1|86849.1|86896.9|86846.9|18
1628723940000|2021-08-11 23:19:00|86896.6|86846.6|86900.1|86850.1|86900.1|86850.1|86895.1|86845.1|19
1628723950000|2021-08-11 23:19:10|86898.2|86848.2|86900.7|86850.7|86903.1|86853.1|86898.2|86848.2|30
1628723960000|2021-08-11 23:19:20|86898.4|86848.4|86902.3|86852.3|86902.7|86852.7|86897.9|86847.9|29
1628723970000|2021-08-11 23:19:30|86901.7|86851.7|86899.4|86849.4|86901.7|86851.7|86894.7|86844.7|25
1628723980000|2021-08-11 23:19:40|86897.8|86847.8|86897.7|86847.7|86900|86850|86896.3|86846.3|22
1628723990000|2021-08-11 23:19:50|86897.3|86847.3|86896.8|86846.8|86900.1|86850.1|86896.8|86846.8|21
1628724000000|2021-08-11 23:20:00|86895.2|86845.2|86901.7|86851.7|86902.8|86852.8|86895.2|86845.2|28
1628724010000|2021-08-11 23:20:10|86900.2|86850.2|86899.4|86849.4|86900.9|86850.9|86897.3|86847.3|17
1628724020000|2021-08-11 23:20:20|86899.8|86849.8|86902.7|86852.7|86902.9|86852.9|86898.4|86848.4|15
1628724030000|2021-08-11 23:20:30|86902.3|86852.3|86898.5|86848.5|86903.3|86853.3|86897.3|86847.3|34
1628724040000|2021-08-11 23:20:40|86896.9|86846.9|86898.3|86848.3|86898.3|86848.3|86895.6|86845.6|23
1628724050000|2021-08-11 23:20:50|86896.5|86846.5|86896.1|86846.1|86898.9|86848.9|86894.4|86844.4|19
1628724060000|2021-08-11 23:21:00|86894.7|86844.7|86901.9|86851.9|86902.1|86852.1|86893.2|86843.2|25
1628724070000|2021-08-11 23:21:10|86902.1|86852.1|86894.1|86844.1|86902.3|86852.3|86893.7|86843.7|21
1628724080000|2021-08-11 23:21:20|86894|86844|86901.6|86851.6|86901.6|86851.6|86894|86844|19
1628724090000|2021-08-11 23:21:30|86900.8|86850.8|86895.5|86845.5|86902|86852|86895.5|86845.5|22
1628724100000|2021-08-11 23:21:40|86893.8|86843.8|86898.7|86848.7|86898.7|86848.7|86893.4|86843.4|31
1628724110000|2021-08-11 23:21:50|86897.4|86847.4|86899.7|86849.7|86900.5|86850.5|86896.7|86846.7|19
1628724120000|2021-08-11 23:22:00|86901|86851|86894.2|86844.2|86902.1|86852.1|86893.2|86843.2|17
1628724130000|2021-08-11 23:22:10|86892.5|86842.5|86900.1|86850.1|86901.2|86851.2|86892.5|86842.5|32
1628724140000|2021-08-11 23:22:20|86900.2|86850.2|86895.3|86845.3|86902.3|86852.3|86895.3|86845.3|22
1628724150000|2021-08-11 23:22:30|86895|86845|86899.7|86849.7|86900.1|86850.1|86894.9|86844.9|30
1628724160000|2021-08-11 23:22:40|86899.8|86849.8|86899.3|86849.3|86900.5|86850.5|86895.1|86845.1|35
1628724170000|2021-08-11 23:22:50|86899.6|86849.6|86894.5|86844.5|86901.2|86851.2|86892.3|86842.3|30
1628724180000|2021-08-11 23:23:00|86894.6|86844.6|86895.7|86845.7|86898|86848|86888.6|86838.6|26
1628724190000|2021-08-11 23:23:10|86894.4|86844.4|86897.1|86847.1|86897.7|86847.7|86894.4|86844.4|16
1628724200000|2021-08-11 23:23:20|86896.9|86846.9|86854.8|86804.8|86896.9|86846.9|86852.6|86802.6|68
1628724210000|2021-08-11 23:23:30|86854.4|86804.4|86855.7|86805.7|86855.7|86805.7|86854|86804|20
1628724220000|2021-08-11 23:23:40|86855|86805|86855.7|86805.7|86855.7|86805.7|86854.7|86804.7|13
1628724230000|2021-08-11 23:23:50|86855.3|86805.3|86854.3|86804.3|86855.9|86805.9|86854.1|86804.1|17
1628724240000|2021-08-11 23:24:00|86854|86804|86854|86804|86855.1|86805.1|86853.6|86803.6|11
1628724250000|2021-08-11 23:24:10|86854.6|86804.6|86853.3|86803.3|86854.9|86804.9|86849.7|86799.7|23
1628724260000|2021-08-11 23:24:20|86853|86803|86848.7|86798.7|86853.5|86803.5|86848.1|86798.1|22
1628724270000|2021-08-11 23:24:30|86848.6|86798.6|86847.9|86797.9|86851.9|86801.9|86847.5|86797.5|28
1628724280000|2021-08-11 23:24:40|86847.3|86797.3|86848.1|86798.1|86850.6|86800.6|86847|86797|10
1628724290000|2021-08-11 23:24:50|86847.8|86797.8|86848|86798|86850.4|86800.4|86846.6|86796.6|13
1628724300000|2021-08-11 23:25:00|86849.4|86799.4|86847.4|86797.4|86849.5|86799.5|86846.2|86796.2|16
1628724310000|2021-08-11 23:25:10|86847.5|86797.5|86846.5|86796.5|86847.9|86797.9|86846.5|86796.5|7
1628724320000|2021-08-11 23:25:20|86847.1|86797.1|86847.9|86797.9|86849.5|86799.5|86846.1|86796.1|10
1628724330000|2021-08-11 23:25:30|86847.8|86797.8|86847.5|86797.5|86849|86799|86847.2|86797.2|17
1628724340000|2021-08-11 23:25:40|86847.7|86797.7|86846.2|86796.2|86850.2|86800.2|86846.2|86796.2|12
1628724350000|2021-08-11 23:25:50|86845.8|86795.8|86847.8|86797.8|86848.8|86798.8|86845.4|86795.4|29
1628724360000|2021-08-11 23:26:00|86848|86798|86843.7|86793.7|86848.7|86798.7|86843.6|86793.6|33
1628724370000|2021-08-11 23:26:10|86843.5|86793.5|86845.8|86795.8|86845.8|86795.8|86843|86793|12
1628724380000|2021-08-11 23:26:20|86845.9|86795.9|86845.3|86795.3|86846.2|86796.2|86845.2|86795.2|17
1628724390000|2021-08-11 23:26:30|86846.2|86796.2|86845.1|86795.1|86846.5|86796.5|86844.7|86794.7|12
1628724400000|2021-08-11 23:26:40|86845|86795|86845.1|86795.1|86845.6|86795.6|86845|86795|7
1628724410000|2021-08-11 23:26:50|86845.3|86795.3|86848.1|86798.1|86848.1|86798.1|86844.2|86794.2|18
1628724420000|2021-08-11 23:27:00|86847.9|86797.9|86848.4|86798.4|86849.1|86799.1|86847.5|86797.5|12
1628724430000|2021-08-11 23:27:10|86848.3|86798.3|86847.6|86797.6|86849.1|86799.1|86846.7|86796.7|15
1628724440000|2021-08-11 23:27:20|86847.5|86797.5|86848.3|86798.3|86848.6|86798.6|86847.5|86797.5|13
1628724450000|2021-08-11 23:27:30|86847.8|86797.8|86845.7|86795.7|86848.4|86798.4|86845.1|86795.1|14
1628724460000|2021-08-11 23:27:40|86845.5|86795.5|86846.4|86796.4|86849|86799|86845|86795|12
1628724470000|2021-08-11 23:27:50|86847.2|86797.2|86845.9|86795.9|86848.6|86798.6|86845.3|86795.3|19
1628724480000|2021-08-11 23:28:00|86846.1|86796.1|86846.3|86796.3|86847.2|86797.2|86845.7|86795.7|13
1628724490000|2021-08-11 23:28:10|86846.1|86796.1|86843.9|86793.9|86846.6|86796.6|86843.9|86793.9|14
1628724500000|2021-08-11 23:28:20|86844|86794|86846.9|86796.9|86847.8|86797.8|86843.9|86793.9|22
1628724510000|2021-08-11 23:28:30|86846.4|86796.4|86846.9|86796.9|86847.9|86797.9|86846.2|86796.2|16
1628724520000|2021-08-11 23:28:40|86847.2|86797.2|86846.7|86796.7|86848.4|86798.4|86846.4|86796.4|14
1628724530000|2021-08-11 23:28:50|86846.5|86796.5|86847.6|86797.6|86848.6|86798.6|86846.3|86796.3|14
1628724540000|2021-08-11 23:29:00|86847.5|86797.5|86846.9|86796.9|86847.5|86797.5|86846.7|86796.7|8
1628724550000|2021-08-11 23:29:10|86847.1|86797.1|86847.2|86797.2|86847.5|86797.5|86846.2|86796.2|10
1628724560000|2021-08-11 23:29:20|86847.6|86797.6|86844.9|86794.9|86848|86798|86844.9|86794.9|11
1628724570000|2021-08-11 23:29:30|86845.4|86795.4|86846|86796|86846.8|86796.8|86845.3|86795.3|12
1628724580000|2021-08-11 23:29:40|86846.3|86796.3|86846.6|86796.6|86847.9|86797.9|86845.9|86795.9|15
1628724590000|2021-08-11 23:29:50|86846.8|86796.8|86848.6|86798.6|86848.6|86798.6|86846.4|86796.4|18
1628724600000|2021-08-11 23:30:00|86848.7|86798.7|86849.4|86799.4|86850.4|86800.4|86847.8|86797.8|27
1628724610000|2021-08-11 23:30:10|86849.5|86799.5|86850.3|86800.3|86851.6|86801.6|86849.5|86799.5|26
1628724620000|2021-08-11 23:30:20|86850.4|86800.4|86843.6|86793.6|86850.4|86800.4|86842.5|86792.5|34
1628724630000|2021-08-11 23:30:30|86843.3|86793.3|86846|86796|86846.7|86796.7|86842.2|86792.2|23
1628724640000|2021-08-11 23:30:40|86845.6|86795.6|86844.5|86794.5|86845.9|86795.9|86843.5|86793.5|21
1628724650000|2021-08-11 23:30:50|86844.6|86794.6|86844.9|86794.9|86845.7|86795.7|86844.1|86794.1|16
1628724660000|2021-08-11 23:31:00|86845.2|86795.2|86844.1|86794.1|86845.4|86795.4|86844|86794|19
1628724670000|2021-08-11 23:31:10|86843.7|86793.7|86842.7|86792.7|86847.1|86797.1|86842.7|86792.7|29
1628724680000|2021-08-11 23:31:20|86843.6|86793.6|86844.7|86794.7|86845.1|86795.1|86843.1|86793.1|23
1628724690000|2021-08-11 23:31:30|86844.3|86794.3|86845.4|86795.4|86846.8|86796.8|86841.1|86791.1|27
1628724700000|2021-08-11 23:31:40|86844.8|86794.8|86844|86794|86844.8|86794.8|86843.1|86793.1|23
1628724710000|2021-08-11 23:31:50|86843.9|86793.9|86845.9|86795.9|86846.5|86796.5|86843.3|86793.3|21
1628724720000|2021-08-11 23:32:00|86846.5|86796.5|86843.6|86793.6|86848.9|86798.9|86842|86792|29
1628724730000|2021-08-11 23:32:10|86844|86794|86847.2|86797.2|86847.2|86797.2|86843.5|86793.5|24
1628724740000|2021-08-11 23:32:20|86846.4|86796.4|86845|86795|86847.7|86797.7|86845|86795|27
1628724750000|2021-08-11 23:32:30|86844.7|86794.7|86844.3|86794.3|86845.7|86795.7|86842.8|86792.8|29
1628724760000|2021-08-11 23:32:40|86844|86794|86844.2|86794.2|86844.9|86794.9|86843.4|86793.4|16
1628724770000|2021-08-11 23:32:50|86843.8|86793.8|86845.5|86795.5|86845.7|86795.7|86843.3|86793.3|17
1628724780000|2021-08-11 23:33:00|86845.6|86795.6|86844.7|86794.7|86846.1|86796.1|86844.4|86794.4|19
1628724790000|2021-08-11 23:33:10|86844.6|86794.6|86846.1|86796.1|86846.1|86796.1|86844.5|86794.5|19
1628724800000|2021-08-11 23:33:20|86845.7|86795.7|86844.3|86794.3|86846.6|86796.6|86843.3|86793.3|27
1628724810000|2021-08-11 23:33:30|86844.9|86794.9|86844.6|86794.6|86846|86796|86842.7|86792.7|25
1628724820000|2021-08-11 23:33:40|86844.8|86794.8|86844.4|86794.4|86845|86795|86843.7|86793.7|18
1628724830000|2021-08-11 23:33:50|86844|86794|86845.1|86795.1|86845.9|86795.9|86844|86794|22
1628724840000|2021-08-11 23:34:00|86844.7|86794.7|86843.6|86793.6|86846.4|86796.4|86842.6|86792.6|41
1628724850000|2021-08-11 23:34:10|86844|86794|86845.8|86795.8|86847.5|86797.5|86843.2|86793.2|34
1628724860000|2021-08-11 23:34:20|86845.2|86795.2|86842.8|86792.8|86846|86796|86842.3|86792.3|19
1628724870000|2021-08-11 23:34:30|86843.3|86793.3|86845.2|86795.2|86847.6|86797.6|86842.9|86792.9|44
1628724880000|2021-08-11 23:34:40|86845.9|86795.9|86842.8|86792.8|86845.9|86795.9|86842.7|86792.7|22
1628724890000|2021-08-11 23:34:50|86842.7|86792.7|86843.5|86793.5|86844.2|86794.2|86842.7|86792.7|9
1628724900000|2021-08-11 23:35:00|86843.7|86793.7|86840.9|86790.9|86845|86795|86840.9|86790.9|21
1628724910000|2021-08-11 23:35:10|86841.7|86791.7|86842.4|86792.4|86843.3|86793.3|86841.6|86791.6|9
1628724920000|2021-08-11 23:35:20|86844.6|86794.6|86843.4|86793.4|86846|86796|86843.4|86793.4|28
1628724930000|2021-08-11 23:35:30|86843.9|86793.9|86843.4|86793.4|86845.1|86795.1|86842.9|86792.9|15
1628724940000|2021-08-11 23:35:40|86842.3|86792.3|86842.7|86792.7|86844.8|86794.8|86842.3|86792.3|16
1628724950000|2021-08-11 23:35:50|86843.1|86793.1|86844.8|86794.8|86844.8|86794.8|86843.1|86793.1|10
1628724960000|2021-08-11 23:36:00|86843.9|86793.9|86839.9|86789.9|86843.9|86793.9|86838.9|86788.9|26
1628724970000|2021-08-11 23:36:10|86841|86791|86840.4|86790.4|86841.7|86791.7|86840|86790|36
1628724980000|2021-08-11 23:36:20|86840.2|86790.2|86839.5|86789.5|86840.8|86790.8|86839.5|86789.5|10
1628724990000|2021-08-11 23:36:30|86839.8|86789.8|86840.5|86790.5|86841.4|86791.4|86838.6|86788.6|29
1628725000000|2021-08-11 23:36:40|86840.7|86790.7|86841.8|86791.8|86843.3|86793.3|86840.3|86790.3|25
1628725010000|2021-08-11 23:36:50|86840.9|86790.9|86840.3|86790.3|86841.9|86791.9|86840|86790|28
1628725020000|2021-08-11 23:37:00|86840.5|86790.5|86841.2|86791.2|86841.7|86791.7|86840.4|86790.4|37
1628725030000|2021-08-11 23:37:10|86840.5|86790.5|86839.4|86789.4|86841|86791|86838|86788|26
1628725040000|2021-08-11 23:37:20|86839.6|86789.6|86840.9|86790.9|86843.9|86793.9|86839|86789|22
1628725050000|2021-08-11 23:37:30|86842.2|86792.2|86843.3|86793.3|86843.7|86793.7|86839.6|86789.6|37
1628725060000|2021-08-11 23:37:40|86842.7|86792.7|86843.4|86793.4|86843.9|86793.9|86840.9|86790.9|31
1628725070000|2021-08-11 23:37:50|86842.9|86792.9|86841.9|86791.9|86844.3|86794.3|86841.6|86791.6|31
1628725080000|2021-08-11 23:38:00|86841.5|86791.5|86840.3|86790.3|86841.5|86791.5|86837.1|86787.1|18
1628725090000|2021-08-11 23:38:10|86840.1|86790.1|86842|86792|86842.9|86792.9|86840.1|86790.1|30
1628725100000|2021-08-11 23:38:20|86841.9|86791.9|86842.5|86792.5|86842.9|86792.9|86840.7|86790.7|33
1628725110000|2021-08-11 23:38:30|86842.4|86792.4|86840.9|86790.9|86843.2|86793.2|86840.1|86790.1|13
1628725120000|2021-08-11 23:38:40|86840.4|86790.4|86841.4|86791.4|86842.5|86792.5|86840.1|86790.1|15
1628725130000|2021-08-11 23:38:50|86841.3|86791.3|86841.4|86791.4|86844.4|86794.4|86836.4|86786.4|24
1628725140000|2021-08-11 23:39:00|86841.9|86791.9|86842.5|86792.5|86844.3|86794.3|86840.7|86790.7|11
1628725150000|2021-08-11 23:39:10|86842.8|86792.8|86842|86792|86844.3|86794.3|86841.1|86791.1|27
1628725160000|2021-08-11 23:39:20|86842.3|86792.3|86844|86794|86844|86794|86842.2|86792.2|18
1628725170000|2021-08-11 23:39:30|86843.8|86793.8|86841.2|86791.2|86844.3|86794.3|86841.2|86791.2|26
1628725180000|2021-08-11 23:39:40|86841.4|86791.4|86843.5|86793.5|86843.9|86793.9|86841.3|86791.3|28
1628725190000|2021-08-11 23:39:50|86844|86794|86841.6|86791.6|86844|86794|86839.3|86789.3|32
1628725200000|2021-08-11 23:40:00|86841.7|86791.7|86841.4|86791.4|86842.2|86792.2|86840.6|86790.6|27
1628725210000|2021-08-11 23:40:10|86841.7|86791.7|86842.2|86792.2|86842.6|86792.6|86841.1|86791.1|27
1628725220000|2021-08-11 23:40:20|86841.9|86791.9|86842|86792|86842.2|86792.2|86839.3|86789.3|30
1628725230000|2021-08-11 23:40:30|86842.9|86792.9|86838.3|86788.3|86842.9|86792.9|86837.5|86787.5|17
1628725240000|2021-08-11 23:40:40|86838.6|86788.6|86839.4|86789.4|86841.8|86791.8|86838.6|86788.6|12
1628725250000|2021-08-11 23:40:50|86839.8|86789.8|86838.9|86788.9|86839.8|86789.8|86837.6|86787.6|29
1628725260000|2021-08-11 23:41:00|86839.1|86789.1|86837.8|86787.8|86839.4|86789.4|86837.8|86787.8|20
1628725270000|2021-08-11 23:41:10|86838|86788|86839.9|86789.9|86842.6|86792.6|86838|86788|20
1628725280000|2021-08-11 23:41:20|86840.7|86790.7|86841.3|86791.3|86841.6|86791.6|86839.4|86789.4|12
1628725290000|2021-08-11 23:41:30|86840.8|86790.8|86840.7|86790.7|86843.9|86793.9|86840.1|86790.1|21
1628725300000|2021-08-11 23:41:40|86841.4|86791.4|86837.7|86787.7|86842|86792|86837.7|86787.7|7
1628725310000|2021-08-11 23:41:50|86837.5|86787.5|86839.7|86789.7|86841.1|86791.1|86837.5|86787.5|12
1628725320000|2021-08-11 23:42:00|86840.3|86790.3|86837|86787|86841.7|86791.7|86836.2|86786.2|26
1628725330000|2021-08-11 23:42:10|86838.9|86788.9|86835.6|86785.6|86838.9|86788.9|86833.7|86783.7|22
1628725340000|2021-08-11 23:42:20|86835.9|86785.9|86837.9|86787.9|86839.3|86789.3|86835.3|86785.3|25
1628725350000|2021-08-11 23:42:30|86838|86788|86837.3|86787.3|86838.4|86788.4|86837|86787|16
1628725360000|2021-08-11 23:42:40|86837.2|86787.2|86836.2|86786.2|86839.2|86789.2|86834.2|86784.2|27
1628725370000|2021-08-11 23:42:50|86835.8|86785.8|86837.3|86787.3|86837.3|86787.3|86835.8|86785.8|13
1628725380000|2021-08-11 23:43:00|86837.8|86787.8|86837.9|86787.9|86838.3|86788.3|86837.6|86787.6|20
1628725390000|2021-08-11 23:43:10|86837.8|86787.8|86840.5|86790.5|86840.9|86790.9|86837.3|86787.3|12
1628725400000|2021-08-11 23:43:20|86831.7|86781.7|86835.8|86785.8|86837.7|86787.7|86831.7|86781.7|13
1628725410000|2021-08-11 23:43:30|86836.7|86786.7|86839.2|86789.2|86839.2|86789.2|86836.4|86786.4|10
1628725420000|2021-08-11 23:43:40|86839.6|86789.6|86842|86792|86842.2|86792.2|86839.6|86789.6|8
1628725430000|2021-08-11 23:43:50|86842.2|86792.2|86844.2|86794.2|86844.2|86794.2|86836.1|86786.1|18
1628725440000|2021-08-11 23:44:00|86846.4|86796.4|86846.5|86796.5|86846.9|86796.9|86843.8|86793.8|27
1628725450000|2021-08-11 23:44:10|86847.3|86797.3|86849.5|86799.5|86849.6|86799.6|86847.3|86797.3|5
1628725460000|2021-08-11 23:44:20|86849.8|86799.8|86849.4|86799.4|86850.1|86800.1|86849.4|86799.4|12
1628725470000|2021-08-11 23:44:30|86850.4|86800.4|86848.1|86798.1|86850.4|86800.4|86848|86798|14
1628725480000|2021-08-11 23:44:40|86846.7|86796.7|86849.1|86799.1|86849.9|86799.9|86846.7|86796.7|17
1628725490000|2021-08-11 23:44:50|86848.7|86798.7|86849.3|86799.3|86849.6|86799.6|86848.7|86798.7|13
1628725500000|2021-08-11 23:45:00|86849|86799|86850.7|86800.7|86851.1|86801.1|86849|86799|29
1628725510000|2021-08-11 23:45:10|86851.2|86801.2|86850.4|86800.4|86851.7|86801.7|86849.8|86799.8|27
1628725520000|2021-08-11 23:45:20|86850.1|86800.1|86848.5|86798.5|86850.1|86800.1|86848.5|86798.5|7
1628725530000|2021-08-11 23:45:30|86849.2|86799.2|86850.7|86800.7|86851.4|86801.4|86849.2|86799.2|8
1628725540000|2021-08-11 23:45:40|86851.1|86801.1|86849.1|86799.1|86852.1|86802.1|86848.8|86798.8|18
1628725550000|2021-08-11 23:45:50|86849.6|86799.6|86850.4|86800.4|86852.3|86802.3|86849.6|86799.6|11
1628725560000|2021-08-11 23:46:00|86850.6|86800.6|86851.7|86801.7|86851.9|86801.9|86850.6|86800.6|5
1628725570000|2021-08-11 23:46:10|86851.3|86801.3|86851.8|86801.8|86852.3|86802.3|86851.1|86801.1|4
1628725580000|2021-08-11 23:46:20|86853.2|86803.2|86851.1|86801.1|86853.2|86803.2|86850.1|86800.1|8
1628725590000|2021-08-11 23:46:30|86852|86802|86850|86800|86852|86802|86849.5|86799.5|14
1628725600000|2021-08-11 23:46:40|86849.6|86799.6|86848.9|86798.9|86850.2|86800.2|86847.8|86797.8|9
1628725610000|2021-08-11 23:46:50|86849.2|86799.2|86849|86799|86849.2|86799.2|86848.7|86798.7|4
1628725620000|2021-08-11 23:47:00|86848.8|86798.8|86849.1|86799.1|86851.4|86801.4|86848.7|86798.7|7
1628725630000|2021-08-11 23:47:10|86849|86799|86847.3|86797.3|86849.2|86799.2|86847|86797|7
1628725640000|2021-08-11 23:47:20|86846.9|86796.9|86847.4|86797.4|86848.4|86798.4|86846.9|86796.9|11
1628725650000|2021-08-11 23:47:30|86847.6|86797.6|86848|86798|86848|86798|86846.4|86796.4|18
1628725660000|2021-08-11 23:47:40|86847.9|86797.9|86847.9|86797.9|86848.4|86798.4|86847.3|86797.3|12
1628725670000|2021-08-11 23:47:50|86848.3|86798.3|86847.9|86797.9|86848.3|86798.3|86847.8|86797.8|5
1628725680000|2021-08-11 23:48:00|86847.8|86797.8|86849.6|86799.6|86850.3|86800.3|86847.6|86797.6|18
1628725690000|2021-08-11 23:48:10|86849.7|86799.7|86850.1|86800.1|86850.2|86800.2|86849|86799|11
1628725700000|2021-08-11 23:48:20|86849.9|86799.9|86849.7|86799.7|86849.9|86799.9|86848.9|86798.9|8
1628725710000|2021-08-11 23:48:30|86849.5|86799.5|86847.8|86797.8|86851.2|86801.2|86847.8|86797.8|18
1628725720000|2021-08-11 23:48:40|86847.6|86797.6|86848.1|86798.1|86848.7|86798.7|86847.2|86797.2|17
1628725730000|2021-08-11 23:48:50|86847|86797|86847.5|86797.5|86847.5|86797.5|86844.1|86794.1|12
1628725740000|2021-08-11 23:49:00|86847.4|86797.4|86847|86797|86848.1|86798.1|86847|86797|16
1628725750000|2021-08-11 23:49:10|86847.4|86797.4|86846.6|86796.6|86847.5|86797.5|86846.4|86796.4|13
1628725760000|2021-08-11 23:49:20|86846.7|86796.7|86846.6|86796.6|86847.6|86797.6|86845.4|86795.4|13
1628725770000|2021-08-11 23:49:30|86846.7|86796.7|86847.8|86797.8|86848.3|86798.3|86845.5|86795.5|17
1628725780000|2021-08-11 23:49:40|86847.3|86797.3|86847.3|86797.3|86847.5|86797.5|86846.5|86796.5|7
1628725790000|2021-08-11 23:49:50|86846.9|86796.9|86845|86795|86846.9|86796.9|86844.1|86794.1|7
1628725800000|2021-08-11 23:50:00|86844.8|86794.8|86847.3|86797.3|86847.3|86797.3|86844.8|86794.8|10
1628725810000|2021-08-11 23:50:10|86846.3|86796.3|86846.4|86796.4|86846.8|86796.8|86845.9|86795.9|14
1628725820000|2021-08-11 23:50:20|86846.5|86796.5|86846.5|86796.5|86848|86798|86846.2|86796.2|11
1628725830000|2021-08-11 23:50:30|86846.9|86796.9|86845.3|86795.3|86846.9|86796.9|86845.3|86795.3|6
1628725840000|2021-08-11 23:50:40|86845.8|86795.8|86847.5|86797.5|86848|86798|86843.2|86793.2|21
1628725850000|2021-08-11 23:50:50|86847.2|86797.2|86847.3|86797.3|86848.3|86798.3|86846.7|86796.7|20
1628725860000|2021-08-11 23:51:00|86847.4|86797.4|86847.6|86797.6|86849.7|86799.7|86847.4|86797.4|18
1628725870000|2021-08-11 23:51:10|86848|86798|86849.5|86799.5|86849.5|86799.5|86848|86798|5
1628725880000|2021-08-11 23:51:20|86849.3|86799.3|86847.3|86797.3|86850.3|86800.3|86847.3|86797.3|8
1628725890000|2021-08-11 23:51:30|86847.4|86797.4|86849.8|86799.8|86849.8|86799.8|86847.4|86797.4|15
1628725900000|2021-08-11 23:51:40|86849.9|86799.9|86849.4|86799.4|86850.2|86800.2|86849.4|86799.4|12
1628725910000|2021-08-11 23:51:50|86849.6|86799.6|86847.4|86797.4|86849.6|86799.6|86846.2|86796.2|19
1628725920000|2021-08-11 23:52:00|86847.5|86797.5|86846.1|86796.1|86848.2|86798.2|86846.1|86796.1|11
1628725930000|2021-08-11 23:52:10|86845.9|86795.9|86847.2|86797.2|86847.4|86797.4|86845.5|86795.5|14
1628725940000|2021-08-11 23:52:20|86847|86797|86846.9|86796.9|86847|86797|86845|86795|13
1628725950000|2021-08-11 23:52:30|86847.1|86797.1|86846.8|86796.8|86847.1|86797.1|86846.4|86796.4|15
1628725960000|2021-08-11 23:52:40|86846.7|86796.7|86845.7|86795.7|86846.8|86796.8|86845|86795|12
1628725970000|2021-08-11 23:52:50|86846|86796|86845.3|86795.3|86846.1|86796.1|86845.3|86795.3|7
1628725980000|2021-08-11 23:53:00|86845.2|86795.2|86848.1|86798.1|86848.3|86798.3|86844.2|86794.2|16
1628725990000|2021-08-11 23:53:10|86848|86798|86847.4|86797.4|86848.2|86798.2|86846.7|86796.7|13
1628726000000|2021-08-11 23:53:20|86848|86798|86848.5|86798.5|86849.7|86799.7|86848|86798|16
1628726010000|2021-08-11 23:53:30|86848.4|86798.4|86848.4|86798.4|86849.3|86799.3|86847.9|86797.9|18
1628726020000|2021-08-11 23:53:40|86848.5|86798.5|86847.9|86797.9|86848.8|86798.8|86847.1|86797.1|13
1628726030000|2021-08-11 23:53:50|86847.6|86797.6|86848.9|86798.9|86849.2|86799.2|86847.6|86797.6|15
1628726040000|2021-08-11 23:54:00|86848.8|86798.8|86848.8|86798.8|86849|86799|86848.7|86798.7|6
1628726050000|2021-08-11 23:54:10|86849.1|86799.1|86852.2|86802.2|86852.2|86802.2|86849|86799|16
1628726060000|2021-08-11 23:54:20|86851.9|86801.9|86850.5|86800.5|86852.2|86802.2|86850.5|86800.5|12
1628726070000|2021-08-11 23:54:30|86850.7|86800.7|86850.4|86800.4|86850.7|86800.7|86848.4|86798.4|8
1628726080000|2021-08-11 23:54:40|86850.3|86800.3|86851.2|86801.2|86852.2|86802.2|86850.3|86800.3|10
1628726090000|2021-08-11 23:54:50|86848.3|86798.3|86851.3|86801.3|86851.3|86801.3|86848.3|86798.3|14
1628726100000|2021-08-11 23:55:00|86851.2|86801.2|86850.5|86800.5|86851.3|86801.3|86850.4|86800.4|8
1628726110000|2021-08-11 23:55:10|86850|86800|86850.1|86800.1|86850.3|86800.3|86848.5|86798.5|8
1628726120000|2021-08-11 23:55:20|86850.4|86800.4|86850.2|86800.2|86850.4|86800.4|86849.5|86799.5|10
1628726130000|2021-08-11 23:55:30|86849.9|86799.9|86850.7|86800.7|86851.1|86801.1|86848.4|86798.4|11
1628726140000|2021-08-11 23:55:40|86850.8|86800.8|86850.9|86800.9|86851|86801|86850.5|86800.5|9
1628726150000|2021-08-11 23:55:50|86850.8|86800.8|86851.9|86801.9|86851.9|86801.9|86850.3|86800.3|8
1628726160000|2021-08-11 23:56:00|86851.6|86801.6|86852.2|86802.2|86854.4|86804.4|86850.7|86800.7|21
1628726170000|2021-08-11 23:56:10|86852.3|86802.3|86851|86801|86853.8|86803.8|86850.3|86800.3|24
1628726180000|2021-08-11 23:56:20|86851.1|86801.1|86848.4|86798.4|86851.3|86801.3|86848.3|86798.3|13
1628726190000|2021-08-11 23:56:30|86848.3|86798.3|86847|86797|86849.1|86799.1|86840.5|86790.5|10
1628726200000|2021-08-11 23:56:40|86846.9|86796.9|86848.4|86798.4|86849.3|86799.3|86846.4|86796.4|10
1628726210000|2021-08-11 23:56:50|86848.3|86798.3|86850.8|86800.8|86850.9|86800.9|86848.3|86798.3|15
1628726220000|2021-08-11 23:57:00|86849|86799|86848.5|86798.5|86849|86799|86847.4|86797.4|12
1628726230000|2021-08-11 23:57:10|86846.8|86796.8|86845.1|86795.1|86847.6|86797.6|86844.6|86794.6|9
1628726240000|2021-08-11 23:57:20|86845.8|86795.8|86845.4|86795.4|86846.7|86796.7|86844.9|86794.9|17
1628726250000|2021-08-11 23:57:30|86844.6|86794.6|86846.3|86796.3|86846.6|86796.6|86843.1|86793.1|19
1628726260000|2021-08-11 23:57:40|86845.9|86795.9|86847|86797|86847.8|86797.8|86845.9|86795.9|15
1628726270000|2021-08-11 23:57:50|86841.6|86791.6|86845.1|86795.1|86845.4|86795.4|86841.5|86791.5|12
1628726280000|2021-08-11 23:58:00|86844.9|86794.9|86847|86797|86847.7|86797.7|86843.6|86793.6|24
1628726290000|2021-08-11 23:58:10|86846.8|86796.8|86847.5|86797.5|86848|86798|86846.3|86796.3|14
1628726300000|2021-08-11 23:58:20|86847.4|86797.4|86846.9|86796.9|86848|86798|86845.6|86795.6|25
1628726310000|2021-08-11 23:58:30|86846.6|86796.6|86846.6|86796.6|86846.9|86796.9|86846.1|86796.1|10
1628726320000|2021-08-11 23:58:40|86847.2|86797.2|86846.9|86796.9|86848.6|86798.6|86845.8|86795.8|17
1628726330000|2021-08-11 23:58:50|86846.2|86796.2|86850|86800|86850|86800|86845.3|86795.3|25
1628726340000|2021-08-11 23:59:00|86849.9|86799.9|86847.2|86797.2|86850|86800|86847|86797|24
1628726350000|2021-08-11 23:59:10|86847.3|86797.3|86850.6|86800.6|86850.6|86800.6|86846.9|86796.9|11
1628726360000|2021-08-11 23:59:20|86847.5|86797.5|86848.3|86798.3|86848.3|86798.3|86846.6|86796.6|11
1628726370000|2021-08-11 23:59:30|86848.6|86798.6|86849.5|86799.5|86850.5|86800.5|86848.2|86798.2|11
1628726380000|2021-08-11 23:59:40|86849.3|86799.3|86847.7|86797.7|86849.3|86799.3|86844.7|86794.7|13
1628726390000|2021-08-11 23:59:50|86849.9|86799.9|86844.2|86794.2|86849.9|86799.9|86844.2|86794.2|19
1628726400000|2021-08-12 00:00:00|86844|86794|86870.7|86820.7|86872.1|86822.1|86844|86794|55
1628726410000|2021-08-12 00:00:10|86870.4|86820.4|86889.4|86839.4|86889.4|86839.4|86870.4|86820.4|52
1628726420000|2021-08-12 00:00:20|86889.8|86839.8|86892.6|86842.6|86893.1|86843.1|86889.8|86839.8|29
1628726430000|2021-08-12 00:00:30|86893|86843|86888.2|86838.2|86893|86843|86888.2|86838.2|19
1628726440000|2021-08-12 00:00:40|86887.8|86837.8|86890.6|86840.6|86890.8|86840.8|86885.6|86835.6|29
1628726450000|2021-08-12 00:00:50|86889.7|86839.7|86881|86831|86889.9|86839.9|86881|86831|42
1628726460000|2021-08-12 00:01:00|86880.9|86830.9|86878.6|86828.6|86882.2|86832.2|86877.3|86827.3|44
1628726470000|2021-08-12 00:01:10|86880.1|86830.1|86882.2|86832.2|86883|86833|86880.1|86830.1|17
1628726480000|2021-08-12 00:01:20|86881.9|86831.9|86879.2|86829.2|86881.9|86831.9|86878.1|86828.1|13
1628726490000|2021-08-12 00:01:30|86880.1|86830.1|86885.1|86835.1|86885.1|86835.1|86880.1|86830.1|25
1628726500000|2021-08-12 00:01:40|86886.2|86836.2|86883.1|86833.1|86886.3|86836.3|86882.8|86832.8|19
1628726510000|2021-08-12 00:01:50|86883.3|86833.3|86880.9|86830.9|86884|86834|86878.8|86828.8|26
1628726520000|2021-08-12 00:02:00|86881.7|86831.7|86875.8|86825.8|86882.2|86832.2|86874.7|86824.7|27
1628726530000|2021-08-12 00:02:10|86875.9|86825.9|86877.6|86827.6|86877.8|86827.8|86875|86825|23
1628726540000|2021-08-12 00:02:20|86877.1|86827.1|86877.2|86827.2|86879.4|86829.4|86875.9|86825.9|17
1628726550000|2021-08-12 00:02:30|86875.8|86825.8|86873.8|86823.8|86877.1|86827.1|86873.8|86823.8|17
1628726560000|2021-08-12 00:02:40|86875.4|86825.4|86875.8|86825.8|86876.5|86826.5|86873.2|86823.2|34
1628726570000|2021-08-12 00:02:50|86875.7|86825.7|86877.4|86827.4|86877.9|86827.9|86875.1|86825.1|14
1628726580000|2021-08-12 00:03:00|86877.9|86827.9|86883.7|86833.7|86883.9|86833.9|86875.2|86825.2|34
1628726590000|2021-08-12 00:03:10|86885.2|86835.2|86886.2|86836.2|86886.2|86836.2|86883.4|86833.4|19
1628726600000|2021-08-12 00:03:20|86886.5|86836.5|86886.5|86836.5|86886.7|86836.7|86884.5|86834.5|15
1628726610000|2021-08-12 00:03:30|86886.1|86836.1|86893|86843|86893.9|86843.9|86886.1|86836.1|29
1628726620000|2021-08-12 00:03:40|86893.5|86843.5|86891.2|86841.2|86893.5|86843.5|86891.2|86841.2|17
1628726630000|2021-08-12 00:03:50|86890.1|86840.1|86893.2|86843.2|86893.2|86843.2|86888.6|86838.6|23
1628726640000|2021-08-12 00:04:00|86892.7|86842.7|86900.7|86850.7|86900.7|86850.7|86892|86842|46
1628726650000|2021-08-12 00:04:10|86901.2|86851.2|86899.6|86849.6|86901.2|86851.2|86897.8|86847.8|16
1628726660000|2021-08-12 00:04:20|86898.9|86848.9|86898.8|86848.8|86899.3|86849.3|86897.8|86847.8|25
1628726670000|2021-08-12 00:04:30|86898.7|86848.7|86898.6|86848.6|86900.1|86850.1|86898.4|86848.4|38
1628726680000|2021-08-12 00:04:40|86899.2|86849.2|86895.9|86845.9|86899.3|86849.3|86895|86845|22
1628726690000|2021-08-12 00:04:50|86895.1|86845.1|86898.3|86848.3|86898.4|86848.4|86895.1|86845.1|25
1628726700000|2021-08-12 00:05:00|86898.8|86848.8|86896.8|86846.8|86899.1|86849.1|86895.1|86845.1|14
1628726710000|2021-08-12 00:05:10|86896.9|86846.9|86888.5|86838.5|86898.5|86848.5|86886.7|86836.7|34
1628726720000|2021-08-12 00:05:20|86889.1|86839.1|86891.3|86841.3|86893.3|86843.3|86887.3|86837.3|31
1628726730000|2021-08-12 00:05:30|86891.1|86841.1|86890.4|86840.4|86892.5|86842.5|86890.3|86840.3|21
1628726740000|2021-08-12 00:05:40|86890.2|86840.2|86884.9|86834.9|86890.2|86840.2|86884.9|86834.9|20
1628726750000|2021-08-12 00:05:50|86885.5|86835.5|86887|86837|86888|86838|86884.9|86834.9|44
1628726760000|2021-08-12 00:06:00|86887.3|86837.3|86882.9|86832.9|86887.9|86837.9|86882.9|86832.9|28
1628726770000|2021-08-12 00:06:10|86883|86833|86885.5|86835.5|86885.5|86835.5|86883|86833|17
1628726780000|2021-08-12 00:06:20|86885.2|86835.2|86884.2|86834.2|86885.5|86835.5|86883.3|86833.3|10
1628726790000|2021-08-12 00:06:30|86884.1|86834.1|86882.6|86832.6|86887.1|86837.1|86881.8|86831.8|42
1628726800000|2021-08-12 00:06:40|86882.7|86832.7|86882.3|86832.3|86883.7|86833.7|86881.9|86831.9|20
1628726810000|2021-08-12 00:06:50|86882.9|86832.9|86882|86832|86883.6|86833.6|86880|86830|15
1628726820000|2021-08-12 00:07:00|86883.2|86833.2|86878.7|86828.7|86883.6|86833.6|86878.7|86828.7|30
1628726830000|2021-08-12 00:07:10|86878.6|86828.6|86879.9|86829.9|86881.5|86831.5|86878.5|86828.5|21
1628726840000|2021-08-12 00:07:20|86880.6|86830.6|86878.7|86828.7|86880.9|86830.9|86878.7|86828.7|20
1628726850000|2021-08-12 00:07:30|86879.7|86829.7|86881.4|86831.4|86881.4|86831.4|86878.4|86828.4|19
1628726860000|2021-08-12 00:07:40|86881.3|86831.3|86880.5|86830.5|86884.4|86834.4|86879.5|86829.5|16
1628726870000|2021-08-12 00:07:50|86882.8|86832.8|86884|86834|86884.3|86834.3|86881.9|86831.9|12
1628726880000|2021-08-12 00:08:00|86883.2|86833.2|86881.3|86831.3|86883.3|86833.3|86880.2|86830.2|19
1628726890000|2021-08-12 00:08:10|86880.5|86830.5|86882.2|86832.2|86882.6|86832.6|86879.3|86829.3|22
1628726900000|2021-08-12 00:08:20|86881.4|86831.4|86878.1|86828.1|86882.9|86832.9|86877.6|86827.6|24
1628726910000|2021-08-12 00:08:30|86879.5|86829.5|86878.5|86828.5|86879.5|86829.5|86877.4|86827.4|9
1628726920000|2021-08-12 00:08:40|86878.7|86828.7|86877.3|86827.3|86879.2|86829.2|86876.4|86826.4|9
1628726930000|2021-08-12 00:08:50|86877.6|86827.6|86878.9|86828.9|86879.8|86829.8|86875.7|86825.7|28
1628726940000|2021-08-12 00:09:00|86878.6|86828.6|86881.6|86831.6|86881.6|86831.6|86878.1|86828.1|13
1628726950000|2021-08-12 00:09:10|86880.7|86830.7|86882.1|86832.1|86882.8|86832.8|86879.7|86829.7|27
1628726960000|2021-08-12 00:09:20|86880.8|86830.8|86882|86832|86882.7|86832.7|86880.8|86830.8|24
1628726970000|2021-08-12 00:09:30|86881.4|86831.4|86882.2|86832.2|86883.5|86833.5|86880.6|86830.6|18
1628726980000|2021-08-12 00:09:40|86881.4|86831.4|86880.2|86830.2|86881.7|86831.7|86877.6|86827.6|24
1628726990000|2021-08-12 00:09:50|86880|86830|86882|86832|86882.7|86832.7|86879.6|86829.6|23
1628727000000|2021-08-12 00:10:00|86881.4|86831.4|86880.9|86830.9|86882.9|86832.9|86880.4|86830.4|27
1628727010000|2021-08-12 00:10:10|86880.5|86830.5|86879.3|86829.3|86881|86831|86877.1|86827.1|10
1628727020000|2021-08-12 00:10:20|86878.9|86828.9|86877.1|86827.1|86881|86831|86877.1|86827.1|17
1628727030000|2021-08-12 00:10:30|86876.7|86826.7|86877.4|86827.4|86877.9|86827.9|86876.4|86826.4|14
1628727040000|2021-08-12 00:10:40|86877.2|86827.2|86876.8|86826.8|86877.8|86827.8|86875.9|86825.9|15
1628727050000|2021-08-12 00:10:50|86878.1|86828.1|86875.2|86825.2|86878.1|86828.1|86874.8|86824.8|10
1628727060000|2021-08-12 00:11:00|86874.8|86824.8|86876.3|86826.3|86878.2|86828.2|86874.8|86824.8|9
1628727070000|2021-08-12 00:11:10|86875.8|86825.8|86877.8|86827.8|86878|86828|86875.2|86825.2|16
1628727080000|2021-08-12 00:11:20|86877.7|86827.7|86880.1|86830.1|86880.2|86830.2|86877.5|86827.5|10
1628727090000|2021-08-12 00:11:30|86879.7|86829.7|86877|86827|86879.7|86829.7|86877|86827|23
1628727100000|2021-08-12 00:11:40|86877.2|86827.2|86874.6|86824.6|86877.2|86827.2|86873.9|86823.9|21
1628727110000|2021-08-12 00:11:50|86874.3|86824.3|86872.7|86822.7|86875.4|86825.4|86871.8|86821.8|27
1628727120000|2021-08-12 00:12:00|86872.9|86822.9|86873.8|86823.8|86874.1|86824.1|86872.5|86822.5|20
1628727130000|2021-08-12 00:12:10|86873|86823|86875|86825|86875|86825|86872.2|86822.2|21
1628727140000|2021-08-12 00:12:20|86875.1|86825.1|86876.4|86826.4|86876.8|86826.8|86874.2|86824.2|15
1628727150000|2021-08-12 00:12:30|86875.3|86825.3|86881.3|86831.3|86881.3|86831.3|86875.3|86825.3|37
1628727160000|2021-08-12 00:12:40|86880.6|86830.6|86881.6|86831.6|86882.4|86832.4|86880.6|86830.6|9
1628727170000|2021-08-12 00:12:50|86880.6|86830.6|86880|86830|86881.9|86831.9|86879.8|86829.8|19
1628727180000|2021-08-12 00:13:00|86879.7|86829.7|86880.4|86830.4|86881|86831|86878.6|86828.6|20
1628727190000|2021-08-12 00:13:10|86880.9|86830.9|86872|86822|86882.9|86832.9|86872|86822|25
1628727200000|2021-08-12 00:13:20|86871.9|86821.9|86873|86823|86873.9|86823.9|86871.9|86821.9|11
1628727210000|2021-08-12 00:13:30|86872.5|86822.5|86872.6|86822.6|86873|86823|86872|86822|14
1628727220000|2021-08-12 00:13:40|86873|86823|86872.6|86822.6|86873.4|86823.4|86871.3|86821.3|10
1628727230000|2021-08-12 00:13:50|86872.5|86822.5|86873.4|86823.4|86873.9|86823.9|86872.5|86822.5|14
1628727240000|2021-08-12 00:14:00|86873.1|86823.1|86872.4|86822.4|86873.1|86823.1|86871.7|86821.7|18
1628727250000|2021-08-12 00:14:10|86872.8|86822.8|86873.1|86823.1|86874.4|86824.4|86872.8|86822.8|12
1628727260000|2021-08-12 00:14:20|86869.7|86819.7|86872.9|86822.9|86872.9|86822.9|86869.7|86819.7|10
1628727270000|2021-08-12 00:14:30|86872.8|86822.8|86872.5|86822.5|86872.8|86822.8|86871.7|86821.7|16
1628727280000|2021-08-12 00:14:40|86872.3|86822.3|86872.7|86822.7|86873|86823|86872.3|86822.3|12
1628727290000|2021-08-12 00:14:50|86870.9|86820.9|86872.2|86822.2|86872.9|86822.9|86870.9|86820.9|15
1628727300000|2021-08-12 00:15:00|86872.1|86822.1|86863.5|86813.5|86872.4|86822.4|86862.9|86812.9|46
1628727310000|2021-08-12 00:15:10|86863.9|86813.9|86864|86814|86865.1|86815.1|86863.3|86813.3|20
1628727320000|2021-08-12 00:15:20|86863.3|86813.3|86860.8|86810.8|86863.3|86813.3|86860.1|86810.1|29
1628727330000|2021-08-12 00:15:30|86860.9|86810.9|86859.8|86809.8|86862.3|86812.3|86859.8|86809.8|25
1628727340000|2021-08-12 00:15:40|86859.9|86809.9|86861.8|86811.8|86861.8|86811.8|86859.1|86809.1|13
1628727350000|2021-08-12 00:15:50|86861.7|86811.7|86862.1|86812.1|86862.6|86812.6|86858.9|86808.9|34
1628727360000|2021-08-12 00:16:00|86861.5|86811.5|86862.7|86812.7|86863.5|86813.5|86861.5|86811.5|18
1628727370000|2021-08-12 00:16:10|86862.9|86812.9|86860.7|86810.7|86862.9|86812.9|86860.7|86810.7|9
1628727380000|2021-08-12 00:16:20|86861.9|86811.9|86862.1|86812.1|86862.8|86812.8|86861.6|86811.6|14
1628727390000|2021-08-12 00:16:30|86860.7|86810.7|86862|86812|86863.8|86813.8|86859.8|86809.8|18
1628727400000|2021-08-12 00:16:40|86860.9|86810.9|86863.2|86813.2|86863.7|86813.7|86859.6|86809.6|24
1628727410000|2021-08-12 00:16:50|86862.5|86812.5|86862.4|86812.4|86862.7|86812.7|86861.7|86811.7|9
1628727420000|2021-08-12 00:17:00|86862.3|86812.3|86862.5|86812.5|86864|86814|86861.1|86811.1|26
1628727430000|2021-08-12 00:17:10|86862.7|86812.7|86862.1|86812.1|86864.8|86814.8|86860.9|86810.9|26
1628727440000|2021-08-12 00:17:20|86861.4|86811.4|86862.7|86812.7|86862.7|86812.7|86860.6|86810.6|15
1628727450000|2021-08-12 00:17:30|86862.9|86812.9|86863.5|86813.5|86863.5|86813.5|86858|86808|26
1628727460000|2021-08-12 00:17:40|86863.3|86813.3|86861.9|86811.9|86863.5|86813.5|86861.5|86811.5|14
1628727470000|2021-08-12 00:17:50|86862.5|86812.5|86860.5|86810.5|86863.4|86813.4|86859.6|86809.6|9
1628727480000|2021-08-12 00:18:00|86860.8|86810.8|86860.5|86810.5|86861.3|86811.3|86860.5|86810.5|7
1628727490000|2021-08-12 00:18:10|86860.6|86810.6|86858.1|86808.1|86861.4|86811.4|86854.5|86804.5|31
1628727500000|2021-08-12 00:18:20|86855.6|86805.6|86857.8|86807.8|86858.5|86808.5|86855.6|86805.6|17
1628727510000|2021-08-12 00:18:30|86858.6|86808.6|86860.7|86810.7|86860.8|86810.8|86858.6|86808.6|28
1628727520000|2021-08-12 00:18:40|86861.5|86811.5|86862.7|86812.7|86863.1|86813.1|86860.7|86810.7|23
1628727530000|2021-08-12 00:18:50|86863.4|86813.4|86862.9|86812.9|86864|86814|86862.9|86812.9|6
1628727540000|2021-08-12 00:19:00|86865.4|86815.4|86865.9|86815.9|86867.6|86817.6|86864.1|86814.1|29
1628727550000|2021-08-12 00:19:10|86866.7|86816.7|86865.3|86815.3|86866.8|86816.8|86863.9|86813.9|15
1628727560000|2021-08-12 00:19:20|86865.4|86815.4|86865.4|86815.4|86866.4|86816.4|86865.3|86815.3|6
1628727570000|2021-08-12 00:19:30|86866.7|86816.7|86863.2|86813.2|86867.2|86817.2|86863.2|86813.2|26
1628727580000|2021-08-12 00:19:40|86863.9|86813.9|86864.7|86814.7|86865.7|86815.7|86863.2|86813.2|12
1628727590000|2021-08-12 00:19:50|86864.8|86814.8|86862.4|86812.4|86864.8|86814.8|86862.2|86812.2|11
1628727600000|2021-08-12 00:20:00|86862.1|86812.1|86864.9|86814.9|86865.1|86815.1|86862.1|86812.1|24
1628727610000|2021-08-12 00:20:10|86865|86815|86863.2|86813.2|86866|86816|86863.2|86813.2|18
1628727620000|2021-08-12 00:20:20|86863.4|86813.4|86862.3|86812.3|86863.4|86813.4|86861.2|86811.2|12
1628727630000|2021-08-12 00:20:30|86861.2|86811.2|86862.4|86812.4|86863.2|86813.2|86860.8|86810.8|10
1628727640000|2021-08-12 00:20:40|86860.2|86810.2|86860.3|86810.3|86863.2|86813.2|86860.2|86810.2|23
1628727650000|2021-08-12 00:20:50|86860.4|86810.4|86861.6|86811.6|86863|86813|86860.4|86810.4|18
1628727660000|2021-08-12 00:21:00|86861.8|86811.8|86866.9|86816.9|86867.2|86817.2|86860.3|86810.3|38
1628727670000|2021-08-12 00:21:10|86865.1|86815.1|86873.4|86823.4|86875.8|86825.8|86864.7|86814.7|49
1628727680000|2021-08-12 00:21:20|86872.9|86822.9|86874|86824|86874.4|86824.4|86872.2|86822.2|13
1628727690000|2021-08-12 00:21:30|86873.7|86823.7|86873.4|86823.4|86874.4|86824.4|86873.3|86823.3|12
1628727700000|2021-08-12 00:21:40|86873|86823|86870.9|86820.9|86873.3|86823.3|86870.2|86820.2|26
1628727710000|2021-08-12 00:21:50|86869.8|86819.8|86870.9|86820.9|86871.5|86821.5|86869.8|86819.8|12
1628727720000|2021-08-12 00:22:00|86871.1|86821.1|86870.6|86820.6|86871.2|86821.2|86870.3|86820.3|10
1628727730000|2021-08-12 00:22:10|86871.2|86821.2|86871.9|86821.9|86871.9|86821.9|86870.6|86820.6|9
1628727740000|2021-08-12 00:22:20|86872.8|86822.8|86869.3|86819.3|86872.8|86822.8|86867.9|86817.9|13
1628727750000|2021-08-12 00:22:30|86867.8|86817.8|86868.3|86818.3|86872.5|86822.5|86867.8|86817.8|24
1628727760000|2021-08-12 00:22:40|86869.1|86819.1|86865.8|86815.8|86869.1|86819.1|86865.2|86815.2|34
1628727770000|2021-08-12 00:22:50|86867.6|86817.6|86867.2|86817.2|86867.7|86817.7|86866.1|86816.1|22
1628727780000|2021-08-12 00:23:00|86867|86817|86867.3|86817.3|86868.2|86818.2|86866.4|86816.4|13
1628727790000|2021-08-12 00:23:10|86868|86818|86866.9|86816.9|86868.9|86818.9|86866.3|86816.3|16
1628727800000|2021-08-12 00:23:20|86867.3|86817.3|86865.1|86815.1|86868.3|86818.3|86865.1|86815.1|17
1628727810000|2021-08-12 00:23:30|86864.9|86814.9|86865.9|86815.9|86865.9|86815.9|86864.1|86814.1|14
1628727820000|2021-08-12 00:23:40|86865.7|86815.7|86866.3|86816.3|86866.3|86816.3|86865.2|86815.2|11
1628727830000|2021-08-12 00:23:50|86865.5|86815.5|86866.8|86816.8|86867.2|86817.2|86863.8|86813.8|15
1628727840000|2021-08-12 00:24:00|86867|86817|86866|86816|86867.2|86817.2|86866|86816|6
1628727850000|2021-08-12 00:24:10|86865.5|86815.5|86868.8|86818.8|86869.1|86819.1|86865.5|86815.5|21
1628727860000|2021-08-12 00:24:20|86870|86820|86869.8|86819.8|86870.4|86820.4|86867.8|86817.8|13
1628727870000|2021-08-12 00:24:30|86869.3|86819.3|86870.1|86820.1|86870.3|86820.3|86869.3|86819.3|11
1628727880000|2021-08-12 00:24:40|86867.6|86817.6|86868.8|86818.8|86868.8|86818.8|86867.6|86817.6|4
1628727890000|2021-08-12 00:24:50|86867.9|86817.9|86870|86820|86870.3|86820.3|86867.9|86817.9|14
1628727900000|2021-08-12 00:25:00|86870.8|86820.8|86870.4|86820.4|86871.1|86821.1|86868.5|86818.5|20
1628727910000|2021-08-12 00:25:10|86871|86821|86868.3|86818.3|86871|86821|86867|86817|17
1628727920000|2021-08-12 00:25:20|86867.5|86817.5|86870.1|86820.1|86870.2|86820.2|86866.9|86816.9|16
1628727930000|2021-08-12 00:25:30|86870.2|86820.2|86870.8|86820.8|86872.7|86822.7|86868.6|86818.6|22
1628727940000|2021-08-12 00:25:40|86870.4|86820.4|86873.2|86823.2|86874.3|86824.3|86870.1|86820.1|16
1628727950000|2021-08-12 00:25:50|86876|86826|86873.7|86823.7|86876|86826|86872.8|86822.8|15
1628727960000|2021-08-12 00:26:00|86874.3|86824.3|86872.2|86822.2|86874.6|86824.6|86871.1|86821.1|20
1628727970000|2021-08-12 00:26:10|86872.3|86822.3|86870.9|86820.9|86872.6|86822.6|86869.5|86819.5|21
1628727980000|2021-08-12 00:26:20|86870.3|86820.3|86870.7|86820.7|86872.6|86822.6|86870|86820|16
1628727990000|2021-08-12 00:26:30|86870.5|86820.5|86868.4|86818.4|86871|86821|86868.4|86818.4|15
1628728000000|2021-08-12 00:26:40|86868.3|86818.3|86868.3|86818.3|86870|86820|86868.3|86818.3|8
1628728010000|2021-08-12 00:26:50|86868|86818|86869.5|86819.5|86870|86820|86868|86818|16
1628728020000|2021-08-12 00:27:00|86869.3|86819.3|86869.7|86819.7|86870.6|86820.6|86867.5|86817.5|24
1628728030000|2021-08-12 00:27:10|86870.7|86820.7|86867.7|86817.7|86870.7|86820.7|86867.4|86817.4|15
1628728040000|2021-08-12 00:27:20|86867.4|86817.4|86867.9|86817.9|86869.8|86819.8|86867.3|86817.3|14
1628728050000|2021-08-12 00:27:30|86868.1|86818.1|86870|86820|86870|86820|86867.3|86817.3|15
1628728060000|2021-08-12 00:27:40|86869.4|86819.4|86870.1|86820.1|86870.6|86820.6|86868.9|86818.9|7
1628728070000|2021-08-12 00:27:50|86868.4|86818.4|86869|86819|86869.2|86819.2|86866.8|86816.8|24
1628728080000|2021-08-12 00:28:00|86868.9|86818.9|86875.8|86825.8|86876.7|86826.7|86868.2|86818.2|38
1628728090000|2021-08-12 00:28:10|86876.4|86826.4|86871.4|86821.4|86876.9|86826.9|86870.6|86820.6|35
1628728100000|2021-08-12 00:28:20|86870.8|86820.8|86871.8|86821.8|86872.2|86822.2|86870.8|86820.8|9
1628728110000|2021-08-12 00:28:30|86871|86821|86871.1|86821.1|86871.8|86821.8|86869.1|86819.1|16
1628728120000|2021-08-12 00:28:40|86870.8|86820.8|86872.3|86822.3|86872.8|86822.8|86870.8|86820.8|20
1628728130000|2021-08-12 00:28:50|86871.7|86821.7|86872.9|86822.9|86873|86823|86871.1|86821.1|19
1628728140000|2021-08-12 00:29:00|86872.6|86822.6|86871.7|86821.7|86872.7|86822.7|86868.5|86818.5|22
1628728150000|2021-08-12 00:29:10|86869.8|86819.8|86869.7|86819.7|86873.3|86823.3|86868.2|86818.2|10
1628728160000|2021-08-12 00:29:20|86869|86819|86871.1|86821.1|86875.4|86825.4|86869|86819|26
1628728170000|2021-08-12 00:29:30|86871|86821|86870.4|86820.4|86873.4|86823.4|86869.7|86819.7|22
1628728180000|2021-08-12 00:29:40|86872.4|86822.4|86875|86825|86877.3|86827.3|86871.5|86821.5|28
1628728190000|2021-08-12 00:29:50|86874.8|86824.8|86875|86825|86875.1|86825.1|86874.1|86824.1|11
1628728200000|2021-08-12 00:30:00|86874.5|86824.5|86872.5|86822.5|86875.2|86825.2|86872.1|86822.1|20
1628728210000|2021-08-12 00:30:10|86873.1|86823.1|86873.6|86823.6|86876.1|86826.1|86872.5|86822.5|27
1628728220000|2021-08-12 00:30:20|86873.9|86823.9|86875.4|86825.4|86875.9|86825.9|86873.1|86823.1|18
1628728230000|2021-08-12 00:30:30|86874.8|86824.8|86878.4|86828.4|86878.4|86828.4|86874.7|86824.7|18
1628728240000|2021-08-12 00:30:40|86878.5|86828.5|86872.7|86822.7|86878.5|86828.5|86872|86822|20
1628728250000|2021-08-12 00:30:50|86872.5|86822.5|86873|86823|86873.3|86823.3|86872.4|86822.4|12
1628728260000|2021-08-12 00:31:00|86872|86822|86870|86820|86873.9|86823.9|86870|86820|30
1628728270000|2021-08-12 00:31:10|86870.7|86820.7|86869.8|86819.8|86870.7|86820.7|86868.9|86818.9|11
1628728280000|2021-08-12 00:31:20|86869|86819|86869.1|86819.1|86870.1|86820.1|86868.3|86818.3|22
1628728290000|2021-08-12 00:31:30|86869|86819|86867.8|86817.8|86870.3|86820.3|86867.8|86817.8|16
1628728300000|2021-08-12 00:31:40|86867.2|86817.2|86869.3|86819.3|86869.5|86819.5|86867.2|86817.2|11
1628728310000|2021-08-12 00:31:50|86869.1|86819.1|86869.7|86819.7|86870.5|86820.5|86868.9|86818.9|6
1628728320000|2021-08-12 00:32:00|86869.8|86819.8|86872.3|86822.3|86872.3|86822.3|86868.7|86818.7|22
1628728330000|2021-08-12 00:32:10|86872.2|86822.2|86870.7|86820.7|86872.9|86822.9|86869.4|86819.4|17
1628728340000|2021-08-12 00:32:20|86870.6|86820.6|86869.8|86819.8|86871.6|86821.6|86869.8|86819.8|15
1628728350000|2021-08-12 00:32:30|86869.3|86819.3|86870|86820|86870.8|86820.8|86866|86816|21
1628728360000|2021-08-12 00:32:40|86871.4|86821.4|86866.9|86816.9|86871.6|86821.6|86865.5|86815.5|20
1628728370000|2021-08-12 00:32:50|86867.8|86817.8|86867.6|86817.6|86868.9|86818.9|86866.1|86816.1|21
1628728380000|2021-08-12 00:33:00|86868.6|86818.6|86868.9|86818.9|86869.7|86819.7|86866.8|86816.8|17
1628728390000|2021-08-12 00:33:10|86868.7|86818.7|86868.9|86818.9|86869.8|86819.8|86865.5|86815.5|20
1628728400000|2021-08-12 00:33:20|86868.8|86818.8|86865.4|86815.4|86868.8|86818.8|86864|86814|21
1628728410000|2021-08-12 00:33:30|86865.2|86815.2|86865.9|86815.9|86866.1|86816.1|86865.2|86815.2|8
1628728420000|2021-08-12 00:33:40|86865.6|86815.6|86863.9|86813.9|86865.6|86815.6|86862.7|86812.7|20
1628728430000|2021-08-12 00:33:50|86863.5|86813.5|86864.9|86814.9|86868.7|86818.7|86863.5|86813.5|34
1628728440000|2021-08-12 00:34:00|86864.1|86814.1|86865.5|86815.5|86867.3|86817.3|86864.1|86814.1|14
1628728450000|2021-08-12 00:34:10|86866.5|86816.5|86865.8|86815.8|86867.1|86817.1|86865.3|86815.3|23
1628728460000|2021-08-12 00:34:20|86865.9|86815.9|86865.7|86815.7|86866.2|86816.2|86864.5|86814.5|9
1628728470000|2021-08-12 00:34:30|86864.8|86814.8|86866|86816|86867.6|86817.6|86864.4|86814.4|22
1628728480000|2021-08-12 00:34:40|86866.1|86816.1|86864.7|86814.7|86866.2|86816.2|86863.7|86813.7|20
1628728490000|2021-08-12 00:34:50|86865.9|86815.9|86868.1|86818.1|86868.3|86818.3|86864.5|86814.5|15
1628728500000|2021-08-12 00:35:00|86867.5|86817.5|86866.9|86816.9|86869.6|86819.6|86865.5|86815.5|32
1628728510000|2021-08-12 00:35:10|86867.2|86817.2|86869.8|86819.8|86870.9|86820.9|86867.2|86817.2|12
1628728520000|2021-08-12 00:35:20|86870.1|86820.1|86868.6|86818.6|86870.8|86820.8|86866.5|86816.5|15
1628728530000|2021-08-12 00:35:30|86869|86819|86866.2|86816.2|86870.8|86820.8|86866.2|86816.2|22
1628728540000|2021-08-12 00:35:40|86866.5|86816.5|86867.2|86817.2|86867.6|86817.6|86865.8|86815.8|24
1628728550000|2021-08-12 00:35:50|86867.6|86817.6|86868.6|86818.6|86868.6|86818.6|86866.6|86816.6|29
1628728560000|2021-08-12 00:36:00|86869|86819|86871.7|86821.7|86871.7|86821.7|86868.2|86818.2|25
1628728570000|2021-08-12 00:36:10|86871|86821|86869.9|86819.9|86871.8|86821.8|86869.9|86819.9|12
1628728580000|2021-08-12 00:36:20|86870.1|86820.1|86870.1|86820.1|86871.2|86821.2|86870|86820|6
1628728590000|2021-08-12 00:36:30|86869.9|86819.9|86871.8|86821.8|86871.8|86821.8|86869.7|86819.7|9
1628728600000|2021-08-12 00:36:40|86872.2|86822.2|86869.1|86819.1|86872.2|86822.2|86869.1|86819.1|12
1628728610000|2021-08-12 00:36:50|86870.2|86820.2|86870.1|86820.1|86872.2|86822.2|86868.1|86818.1|27
1628728620000|2021-08-12 00:37:00|86870.9|86820.9|86867.8|86817.8|86870.9|86820.9|86867.8|86817.8|12
1628728630000|2021-08-12 00:37:10|86868.1|86818.1|86873.2|86823.2|86873.8|86823.8|86868.1|86818.1|25
1628728640000|2021-08-12 00:37:20|86872.5|86822.5|86874.7|86824.7|86874.7|86824.7|86872.5|86822.5|4
1628728650000|2021-08-12 00:37:30|86873.6|86823.6|86873.1|86823.1|86876.9|86826.9|86871.6|86821.6|16
1628728660000|2021-08-12 00:37:40|86873.8|86823.8|86874|86824|86875.9|86825.9|86873.8|86823.8|7
1628728670000|2021-08-12 00:37:50|86874.6|86824.6|86875.7|86825.7|86876.4|86826.4|86873.4|86823.4|22
1628728680000|2021-08-12 00:38:00|86874.6|86824.6|86876|86826|86877|86827|86874.4|86824.4|10
1628728690000|2021-08-12 00:38:10|86876.4|86826.4|86874|86824|86876.4|86826.4|86872.7|86822.7|8
1628728700000|2021-08-12 00:38:20|86874.3|86824.3|86879.2|86829.2|86879.2|86829.2|86873.6|86823.6|18
1628728710000|2021-08-12 00:38:30|86877.8|86827.8|86877.6|86827.6|86878.4|86828.4|86876.5|86826.5|6
1628728720000|2021-08-12 00:38:40|86878.4|86828.4|86878.5|86828.5|86879|86829|86874.2|86824.2|21
1628728730000|2021-08-12 00:38:50|86878.3|86828.3|86876.6|86826.6|86878.4|86828.4|86875.6|86825.6|8
1628728740000|2021-08-12 00:39:00|86875.7|86825.7|86875.1|86825.1|86877.1|86827.1|86875|86825|20
1628728750000|2021-08-12 00:39:10|86874.9|86824.9|86878|86828|86879.3|86829.3|86874.9|86824.9|18
1628728760000|2021-08-12 00:39:20|86877.8|86827.8|86876.7|86826.7|86879.4|86829.4|86875|86825|18
1628728770000|2021-08-12 00:39:30|86875.2|86825.2|86878.1|86828.1|86878.1|86828.1|86875.2|86825.2|15
1628728780000|2021-08-12 00:39:40|86877.7|86827.7|86875.4|86825.4|86878.6|86828.6|86875.4|86825.4|13
1628728790000|2021-08-12 00:39:50|86875.5|86825.5|86877.4|86827.4|86877.4|86827.4|86875.3|86825.3|10
1628728800000|2021-08-12 00:40:00|86877.8|86827.8|86877.1|86827.1|86880.4|86830.4|86875.8|86825.8|26
1628728810000|2021-08-12 00:40:10|86876.3|86826.3|86878.4|86828.4|86880.3|86830.3|86876.3|86826.3|28
1628728820000|2021-08-12 00:40:20|86879.7|86829.7|86876.2|86826.2|86879.7|86829.7|86876|86826|9
1628728830000|2021-08-12 00:40:30|86877.8|86827.8|86878.4|86828.4|86880.4|86830.4|86877.3|86827.3|21
1628728840000|2021-08-12 00:40:40|86879.5|86829.5|86879.6|86829.6|86880.2|86830.2|86879.3|86829.3|13
1628728850000|2021-08-12 00:40:50|86880|86830|86878.8|86828.8|86882.1|86832.1|86877.3|86827.3|37
1628728860000|2021-08-12 00:41:00|86878.4|86828.4|86878.7|86828.7|86879.5|86829.5|86878.1|86828.1|10
1628728870000|2021-08-12 00:41:10|86879.8|86829.8|86878.9|86828.9|86880.2|86830.2|86878.2|86828.2|18
1628728880000|2021-08-12 00:41:20|86879|86829|86880.3|86830.3|86882.4|86832.4|86879|86829|17
1628728890000|2021-08-12 00:41:30|86880.4|86830.4|86878.6|86828.6|86881|86831|86878.2|86828.2|13
1628728900000|2021-08-12 00:41:40|86878.8|86828.8|86880.2|86830.2|86880.9|86830.9|86878.8|86828.8|12
1628728910000|2021-08-12 00:41:50|86880.4|86830.4|86878.1|86828.1|86881.9|86831.9|86877.3|86827.3|36
1628728920000|2021-08-12 00:42:00|86879|86829|86882.9|86832.9|86883.2|86833.2|86878.7|86828.7|29
1628728930000|2021-08-12 00:42:10|86883.4|86833.4|86881.5|86831.5|86883.7|86833.7|86881.1|86831.1|10
1628728940000|2021-08-12 00:42:20|86881|86831|86882.1|86832.1|86882.3|86832.3|86880.1|86830.1|15
1628728950000|2021-08-12 00:42:30|86881.3|86831.3|86881.9|86831.9|86887.3|86837.3|86880.9|86830.9|30
1628728960000|2021-08-12 00:42:40|86882.2|86832.2|86884.8|86834.8|86885.9|86835.9|86882.2|86832.2|19
1628728970000|2021-08-12 00:42:50|86884.7|86834.7|86885.1|86835.1|86885.1|86835.1|86882.5|86832.5|15
1628728980000|2021-08-12 00:43:00|86884.9|86834.9|86881.1|86831.1|86884.9|86834.9|86879.2|86829.2|30
1628728990000|2021-08-12 00:43:10|86880.9|86830.9|86883.7|86833.7|86884.5|86834.5|86880.9|86830.9|22
1628729000000|2021-08-12 00:43:20|86883.5|86833.5|86885.3|86835.3|86886.8|86836.8|86883.5|86833.5|21
1628729010000|2021-08-12 00:43:30|86884.7|86834.7|86884.5|86834.5|86886.5|86836.5|86884.2|86834.2|19
1628729020000|2021-08-12 00:43:40|86883.9|86833.9|86884.9|86834.9|86888|86838|86883.9|86833.9|31
1628729030000|2021-08-12 00:43:50|86884.6|86834.6|86883.8|86833.8|86888.6|86838.6|86883.8|86833.8|13
1628729040000|2021-08-12 00:44:00|86883.6|86833.6|86883.1|86833.1|86885.6|86835.6|86883.1|86833.1|33
1628729050000|2021-08-12 00:44:10|86883.3|86833.3|86884.1|86834.1|86884.5|86834.5|86883.1|86833.1|9
1628729060000|2021-08-12 00:44:20|86883.6|86833.6|86883.4|86833.4|86884.3|86834.3|86882.7|86832.7|15
1628729070000|2021-08-12 00:44:30|86882.9|86832.9|86883.2|86833.2|86886|86836|86882.9|86832.9|25
1628729080000|2021-08-12 00:44:40|86884.2|86834.2|86885.9|86835.9|86886|86836|86883.7|86833.7|19
1628729090000|2021-08-12 00:44:50|86885.3|86835.3|86884.2|86834.2|86887.8|86837.8|86883.4|86833.4|19
1628729100000|2021-08-12 00:45:00|86884.4|86834.4|86885.7|86835.7|86886.9|86836.9|86883|86833|34
1628729110000|2021-08-12 00:45:10|86885.4|86835.4|86885.5|86835.5|86886.1|86836.1|86884.9|86834.9|10
1628729120000|2021-08-12 00:45:20|86886|86836|86885.9|86835.9|86886|86836|86883.9|86833.9|17
1628729130000|2021-08-12 00:45:30|86885.7|86835.7|86885.6|86835.6|86886.6|86836.6|86884.9|86834.9|29
1628729140000|2021-08-12 00:45:40|86885.5|86835.5|86885.1|86835.1|86886|86836|86882.7|86832.7|15
1628729150000|2021-08-12 00:45:50|86885.7|86835.7|86888.4|86838.4|86888.6|86838.6|86883.9|86833.9|15
1628729160000|2021-08-12 00:46:00|86887.1|86837.1|86890.1|86840.1|86890.1|86840.1|86885.7|86835.7|25
1628729170000|2021-08-12 00:46:10|86890.8|86840.8|86890.2|86840.2|86891.2|86841.2|86888.1|86838.1|31
1628729180000|2021-08-12 00:46:20|86890|86840|86891.6|86841.6|86891.6|86841.6|86889.8|86839.8|8
1628729190000|2021-08-12 00:46:30|86891.3|86841.3|86889.7|86839.7|86891.3|86841.3|86889.3|86839.3|14
1628729200000|2021-08-12 00:46:40|86889.1|86839.1|86889.4|86839.4|86890.2|86840.2|86888.1|86838.1|15
1628729210000|2021-08-12 00:46:50|86889.9|86839.9|86895.6|86845.6|86895.8|86845.8|86888.6|86838.6|30
1628729220000|2021-08-12 00:47:00|86895.8|86845.8|86899.7|86849.7|86900.3|86850.3|86895.6|86845.6|38
1628729230000|2021-08-12 00:47:10|86899.8|86849.8|86905.9|86855.9|86907.3|86857.3|86899.6|86849.6|46
1628729240000|2021-08-12 00:47:20|86906.2|86856.2|86909.7|86859.7|86910.1|86860.1|86905.8|86855.8|30
1628729250000|2021-08-12 00:47:30|86910.6|86860.6|86911.6|86861.6|86912.4|86862.4|86909|86859|21
1628729260000|2021-08-12 00:47:40|86912.2|86862.2|86916.7|86866.7|86917.4|86867.4|86912.2|86862.2|52
1628729270000|2021-08-12 00:47:50|86916.8|86866.8|86919.2|86869.2|86920.2|86870.2|86916.8|86866.8|35
1628729280000|2021-08-12 00:48:00|86918.6|86868.6|86918.2|86868.2|86919.6|86869.6|86916.2|86866.2|45
1628729290000|2021-08-12 00:48:10|86918.1|86868.1|86918.2|86868.2|86918.3|86868.3|86913.5|86863.5|43
1628729300000|2021-08-12 00:48:20|86918|86868|86917.1|86867.1|86918.6|86868.6|86916.4|86866.4|29
1628729310000|2021-08-12 00:48:30|86917.2|86867.2|86909.6|86859.6|86917.2|86867.2|86909.4|86859.4|32
1628729320000|2021-08-12 00:48:40|86909.1|86859.1|86911.6|86861.6|86913.1|86863.1|86909.1|86859.1|37
1628729330000|2021-08-12 00:48:50|86912.7|86862.7|86909.1|86859.1|86912.7|86862.7|86908.7|86858.7|36
1628729340000|2021-08-12 00:49:00|86909|86859|86909.7|86859.7|86911.4|86861.4|86908.8|86858.8|37
1628729350000|2021-08-12 00:49:10|86908.4|86858.4|86911.1|86861.1|86911.7|86861.7|86908.4|86858.4|24
1628729360000|2021-08-12 00:49:20|86910.3|86860.3|86909.9|86859.9|86911|86861|86909.1|86859.1|32
1628729370000|2021-08-12 00:49:30|86909.2|86859.2|86908.4|86858.4|86912.5|86862.5|86908.4|86858.4|28
1628729380000|2021-08-12 00:49:40|86907.2|86857.2|86908.4|86858.4|86909.5|86859.5|86907.2|86857.2|22
1628729390000|2021-08-12 00:49:50|86908.3|86858.3|86904.3|86854.3|86908.7|86858.7|86904.3|86854.3|13
1628729400000|2021-08-12 00:50:00|86903.9|86853.9|86905.8|86855.8|86905.8|86855.8|86903.6|86853.6|28
1628729410000|2021-08-12 00:50:10|86905.2|86855.2|86906.8|86856.8|86908.5|86858.5|86905.2|86855.2|36
1628729420000|2021-08-12 00:50:20|86906|86856|86904.5|86854.5|86907|86857|86903.6|86853.6|29
1628729430000|2021-08-12 00:50:30|86903.5|86853.5|86905|86855|86906.3|86856.3|86903.5|86853.5|24
1628729440000|2021-08-12 00:50:40|86905.4|86855.4|86903.3|86853.3|86905.4|86855.4|86902.2|86852.2|38
1628729450000|2021-08-12 00:50:50|86902.7|86852.7|86905.7|86855.7|86905.7|86855.7|86902.3|86852.3|46
1628729460000|2021-08-12 00:51:00|86905.9|86855.9|86904.1|86854.1|86906.8|86856.8|86904|86854|26
1628729470000|2021-08-12 00:51:10|86904.5|86854.5|86905.3|86855.3|86905.9|86855.9|86904|86854|35
1628729480000|2021-08-12 00:51:20|86905.8|86855.8|86904.4|86854.4|86905.8|86855.8|86903.2|86853.2|12
1628729490000|2021-08-12 00:51:30|86904.6|86854.6|86904.9|86854.9|86905.8|86855.8|86904.2|86854.2|44
1628729500000|2021-08-12 00:51:40|86905|86855|86904.1|86854.1|86906.8|86856.8|86903.8|86853.8|37
1628729510000|2021-08-12 00:51:50|86903.9|86853.9|86907.3|86857.3|86907.3|86857.3|86903.8|86853.8|33
1628729520000|2021-08-12 00:52:00|86907.4|86857.4|86905.8|86855.8|86908.4|86858.4|86905.8|86855.8|31
1628729530000|2021-08-12 00:52:10|86906|86856|86906|86856|86907.2|86857.2|86904.4|86854.4|28
1628729540000|2021-08-12 00:52:20|86907.2|86857.2|86904.2|86854.2|86907.4|86857.4|86902.9|86852.9|36
1628729550000|2021-08-12 00:52:30|86904|86854|86904.9|86854.9|86907|86857|86903.8|86853.8|40
1628729560000|2021-08-12 00:52:40|86905.1|86855.1|86906|86856|86907.2|86857.2|86902.5|86852.5|50
1628729570000|2021-08-12 00:52:50|86906.1|86856.1|86905.4|86855.4|86906.5|86856.5|86904.1|86854.1|52
1628729580000|2021-08-12 00:53:00|86906.5|86856.5|86905.8|86855.8|86908.2|86858.2|86904.2|86854.2|43
1628729590000|2021-08-12 00:53:10|86906.4|86856.4|86906.5|86856.5|86906.8|86856.8|86904.6|86854.6|39
1628729600000|2021-08-12 00:53:20|86906.6|86856.6|86906|86856|86907.3|86857.3|86904|86854|44
1628729610000|2021-08-12 00:53:30|86907|86857|86907.2|86857.2|86908|86858|86905|86855|48
1628729620000|2021-08-12 00:53:40|86906.3|86856.3|86901.1|86851.1|86907.8|86857.8|86899.2|86849.2|54
1628729630000|2021-08-12 00:53:50|86901.9|86851.9|86898.6|86848.6|86901.9|86851.9|86896.5|86846.5|52
1628729640000|2021-08-12 00:54:00|86898.5|86848.5|86906.2|86856.2|86906.2|86856.2|86897|86847|46
1628729650000|2021-08-12 00:54:10|86906.1|86856.1|86901.8|86851.8|86907.1|86857.1|86901.3|86851.3|56
1628729660000|2021-08-12 00:54:20|86902.3|86852.3|86895.4|86845.4|86902.3|86852.3|86894.3|86844.3|49
1628729670000|2021-08-12 00:54:30|86895.9|86845.9|86895.6|86845.6|86896.6|86846.6|86893.4|86843.4|53
1628729680000|2021-08-12 00:54:40|86895.7|86845.7|86893.3|86843.3|86897.3|86847.3|86893.3|86843.3|36
1628729690000|2021-08-12 00:54:50|86892.2|86842.2|86889.3|86839.3|86894.1|86844.1|86889.2|86839.2|59
1628729700000|2021-08-12 00:55:00|86889.2|86839.2|86887.9|86837.9|86891.9|86841.9|86887.9|86837.9|47
1628729710000|2021-08-12 00:55:10|86887.8|86837.8|86886|86836|86888.9|86838.9|86885.4|86835.4|30
1628729720000|2021-08-12 00:55:20|86886.1|86836.1|86880.4|86830.4|86886.1|86836.1|86880.4|86830.4|36
1628729730000|2021-08-12 00:55:30|86880.3|86830.3|86881.9|86831.9|86883.1|86833.1|86880.3|86830.3|19
1628729740000|2021-08-12 00:55:40|86882.3|86832.3|86881.7|86831.7|86882.7|86832.7|86880.4|86830.4|30
1628729750000|2021-08-12 00:55:50|86881.4|86831.4|86880.6|86830.6|86885.2|86835.2|86880.6|86830.6|17
1628729760000|2021-08-12 00:56:00|86880.9|86830.9|86881.3|86831.3|86882.3|86832.3|86880.7|86830.7|23
1628729770000|2021-08-12 00:56:10|86882|86832|86885.5|86835.5|86885.5|86835.5|86881.8|86831.8|12
1628729780000|2021-08-12 00:56:20|86885.6|86835.6|86881.2|86831.2|86885.6|86835.6|86881.2|86831.2|9
1628729790000|2021-08-12 00:56:30|86882|86832|86882.9|86832.9|86883.4|86833.4|86881.9|86831.9|11
1628729800000|2021-08-12 00:56:40|86883.1|86833.1|86882.3|86832.3|86883.3|86833.3|86880.8|86830.8|11
1628729810000|2021-08-12 00:56:50|86881.1|86831.1|86884.2|86834.2|86884.7|86834.7|86880.9|86830.9|9
1628729820000|2021-08-12 00:57:00|86884.1|86834.1|86875.7|86825.7|86885.4|86835.4|86875.6|86825.6|37
1628729830000|2021-08-12 00:57:10|86876.4|86826.4|86878.5|86828.5|86879.5|86829.5|86876.1|86826.1|13
1628729840000|2021-08-12 00:57:20|86878.4|86828.4|86880.4|86830.4|86880.4|86830.4|86878.1|86828.1|27
1628729850000|2021-08-12 00:57:30|86880.2|86830.2|86879.5|86829.5|86881.3|86831.3|86879.5|86829.5|23
1628729860000|2021-08-12 00:57:40|86876|86826|86877.6|86827.6|86878.8|86828.8|86876|86826|12
1628729870000|2021-08-12 00:57:50|86878.3|86828.3|86877.7|86827.7|86878.6|86828.6|86877.2|86827.2|11
1628729880000|2021-08-12 00:58:00|86878.8|86828.8|86879.7|86829.7|86880.8|86830.8|86878.6|86828.6|17
1628729890000|2021-08-12 00:58:10|86880.2|86830.2|86884.7|86834.7|86884.7|86834.7|86879.8|86829.8|35
1628729900000|2021-08-12 00:58:20|86884.6|86834.6|86888|86838|86889.3|86839.3|86884.6|86834.6|32
1628729910000|2021-08-12 00:58:30|86887.3|86837.3|86886.5|86836.5|86887.9|86837.9|86885.4|86835.4|33
1628729920000|2021-08-12 00:58:40|86886.1|86836.1|86882.1|86832.1|86886.3|86836.3|86880.9|86830.9|34
1628729930000|2021-08-12 00:58:50|86882.2|86832.2|86882.6|86832.6|86883.1|86833.1|86880.9|86830.9|21
1628729940000|2021-08-12 00:59:00|86882.5|86832.5|86882.9|86832.9|86882.9|86832.9|86881.3|86831.3|26
1628729950000|2021-08-12 00:59:10|86882.8|86832.8|86886.5|86836.5|86887.8|86837.8|86882.8|86832.8|27
1628729960000|2021-08-12 00:59:20|86886.1|86836.1|86888.8|86838.8|86889|86839|86886.1|86836.1|13
1628729970000|2021-08-12 00:59:30|86884.7|86834.7|86886.7|86836.7|86886.8|86836.8|86883.7|86833.7|21
1628729980000|2021-08-12 00:59:40|86885.4|86835.4|86890.5|86840.5|86892.1|86842.1|86885.4|86835.4|29
1628729990000|2021-08-12 00:59:50|86890.2|86840.2|86891.1|86841.1|86891.9|86841.9|86888.7|86838.7|40
1628730000000|2021-08-12 01:00:00|86890.6|86840.6|86885.3|86835.3|86892.3|86842.3|86885|86835|49
1628730010000|2021-08-12 01:00:10|86885.2|86835.2|86885.5|86835.5|86887|86837|86884.8|86834.8|31
1628730020000|2021-08-12 01:00:20|86886.4|86836.4|86885.6|86835.6|86886.6|86836.6|86885.4|86835.4|14
1628730030000|2021-08-12 01:00:30|86885.9|86835.9|86876.9|86826.9|86885.9|86835.9|86873.9|86823.9|31
1628730040000|2021-08-12 01:00:40|86877.6|86827.6|86878.3|86828.3|86880.4|86830.4|86876.8|86826.8|45
1628730050000|2021-08-12 01:00:50|86878.2|86828.2|86880.9|86830.9|86881.1|86831.1|86877.3|86827.3|38
1628730060000|2021-08-12 01:01:00|86880.7|86830.7|86881.7|86831.7|86882.4|86832.4|86879.3|86829.3|26
1628730070000|2021-08-12 01:01:10|86882.1|86832.1|86886.5|86836.5|86886.7|86836.7|86881.5|86831.5|44
1628730080000|2021-08-12 01:01:20|86886.3|86836.3|86893.3|86843.3|86893.5|86843.5|86885.7|86835.7|24
1628730090000|2021-08-12 01:01:30|86893.4|86843.4|86895.5|86845.5|86895.9|86845.9|86892.9|86842.9|53
1628730100000|2021-08-12 01:01:40|86895.4|86845.4|86898.4|86848.4|86898.4|86848.4|86895|86845|31
1628730110000|2021-08-12 01:01:50|86898.3|86848.3|86899.1|86849.1|86899.2|86849.2|86897.6|86847.6|19
1628730120000|2021-08-12 01:02:00|86899|86849|86903|86853|86903.1|86853.1|86897.4|86847.4|38
1628730130000|2021-08-12 01:02:10|86902.8|86852.8|86905|86855|86905.7|86855.7|86901|86851|45
1628730140000|2021-08-12 01:02:20|86902.1|86852.1|86902.7|86852.7|86904.5|86854.5|86901.8|86851.8|44
1628730150000|2021-08-12 01:02:30|86901.4|86851.4|86897.1|86847.1|86904|86854|86894.9|86844.9|45
1628730160000|2021-08-12 01:02:40|86897.8|86847.8|86898.8|86848.8|86899.4|86849.4|86897.8|86847.8|26
1628730170000|2021-08-12 01:02:50|86898.3|86848.3|86895.7|86845.7|86898.5|86848.5|86895.1|86845.1|14
1628730180000|2021-08-12 01:03:00|86895.9|86845.9|86893.8|86843.8|86896.6|86846.6|86893.2|86843.2|38
1628730190000|2021-08-12 01:03:10|86893.6|86843.6|86900|86850|86901.2|86851.2|86893.6|86843.6|29
1628730200000|2021-08-12 01:03:20|86900.2|86850.2|86899.4|86849.4|86901.4|86851.4|86899.4|86849.4|24
1628730210000|2021-08-12 01:03:30|86900.6|86850.6|86900.1|86850.1|86902.1|86852.1|86898.2|86848.2|38
1628730220000|2021-08-12 01:03:40|86901.2|86851.2|86902.9|86852.9|86904.8|86854.8|86901.1|86851.1|53
1628730230000|2021-08-12 01:03:50|86902.8|86852.8|86903.7|86853.7|86904.5|86854.5|86901.9|86851.9|40
1628730240000|2021-08-12 01:04:00|86903.8|86853.8|86901.9|86851.9|86905.5|86855.5|86899.9|86849.9|43
1628730250000|2021-08-12 01:04:10|86902.3|86852.3|86898.7|86848.7|86903.4|86853.4|86897.9|86847.9|37
1628730260000|2021-08-12 01:04:20|86898.8|86848.8|86892|86842|86899.3|86849.3|86891.3|86841.3|34
1628730270000|2021-08-12 01:04:30|86892.3|86842.3|86891.8|86841.8|86892.5|86842.5|86890.5|86840.5|29
1628730280000|2021-08-12 01:04:40|86891.7|86841.7|86892.3|86842.3|86892.8|86842.8|86891.2|86841.2|19
1628730290000|2021-08-12 01:04:50|86892.8|86842.8|86892.1|86842.1|86892.8|86842.8|86889.5|86839.5|15
1628730300000|2021-08-12 01:05:00|86892|86842|86891.4|86841.4|86894.2|86844.2|86890.7|86840.7|30
1628730310000|2021-08-12 01:05:10|86892.1|86842.1|86895.9|86845.9|86898.5|86848.5|86889.4|86839.4|54
1628730320000|2021-08-12 01:05:20|86896.2|86846.2|86899.9|86849.9|86900.8|86850.8|86894.7|86844.7|28
1628730330000|2021-08-12 01:05:30|86900.3|86850.3|86896.1|86846.1|86900.6|86850.6|86896.1|86846.1|27
1628730340000|2021-08-12 01:05:40|86896.5|86846.5|86897.3|86847.3|86897.3|86847.3|86893.5|86843.5|21
1628730350000|2021-08-12 01:05:50|86895.4|86845.4|86895.2|86845.2|86897.8|86847.8|86894.4|86844.4|11
1628730360000|2021-08-12 01:06:00|86894.9|86844.9|86899.6|86849.6|86900.6|86850.6|86894.4|86844.4|27
1628730370000|2021-08-12 01:06:10|86898.8|86848.8|86898.7|86848.7|86900.2|86850.2|86897|86847|27
1628730380000|2021-08-12 01:06:20|86901.7|86851.7|86898.3|86848.3|86901.7|86851.7|86897.8|86847.8|32
1628730390000|2021-08-12 01:06:30|86898.9|86848.9|86898.7|86848.7|86899.6|86849.6|86898.7|86848.7|15
1628730400000|2021-08-12 01:06:40|86899.1|86849.1|86899.6|86849.6|86901|86851|86899.1|86849.1|43
1628730410000|2021-08-12 01:06:50|86900.2|86850.2|86896.6|86846.6|86901|86851|86895.5|86845.5|48
1628730420000|2021-08-12 01:07:00|86896.8|86846.8|86892.1|86842.1|86896.8|86846.8|86889.9|86839.9|55
1628730430000|2021-08-12 01:07:10|86892|86842|86891.3|86841.3|86892.5|86842.5|86891.3|86841.3|41
1628730440000|2021-08-12 01:07:20|86891.7|86841.7|86893|86843|86894|86844|86891.7|86841.7|43
1628730450000|2021-08-12 01:07:30|86893.4|86843.4|86895.2|86845.2|86895.9|86845.9|86893.2|86843.2|23
1628730460000|2021-08-12 01:07:40|86895.3|86845.3|86892|86842|86895.5|86845.5|86890.7|86840.7|24
1628730470000|2021-08-12 01:07:50|86891.7|86841.7|86892.3|86842.3|86893.8|86843.8|86890.6|86840.6|29
1628730480000|2021-08-12 01:08:00|86892.7|86842.7|86894.8|86844.8|86896|86846|86891.6|86841.6|21
1628730490000|2021-08-12 01:08:10|86894.7|86844.7|86893.9|86843.9|86894.7|86844.7|86892.4|86842.4|18
1628730500000|2021-08-12 01:08:20|86894.2|86844.2|86893.6|86843.6|86894.4|86844.4|86893.5|86843.5|15
1628730510000|2021-08-12 01:08:30|86893.9|86843.9|86899.8|86849.8|86901.5|86851.5|86893.9|86843.9|43
1628730520000|2021-08-12 01:08:40|86899.6|86849.6|86901.2|86851.2|86903.9|86853.9|86899.6|86849.6|36
1628730530000|2021-08-12 01:08:50|86901.1|86851.1|86898|86848|86901.3|86851.3|86897.5|86847.5|23
1628730540000|2021-08-12 01:09:00|86898.3|86848.3|86899.3|86849.3|86902.4|86852.4|86898|86848|32
1628730550000|2021-08-12 01:09:10|86899.4|86849.4|86900.7|86850.7|86901.4|86851.4|86898.9|86848.9|19
1628730560000|2021-08-12 01:09:20|86899.3|86849.3|86898.2|86848.2|86901.1|86851.1|86896.6|86846.6|21
1628730570000|2021-08-12 01:09:30|86898.5|86848.5|86901.3|86851.3|86901.7|86851.7|86898.5|86848.5|21
1628730580000|2021-08-12 01:09:40|86900.2|86850.2|86901|86851|86902.5|86852.5|86900|86850|33
1628730590000|2021-08-12 01:09:50|86901.4|86851.4|86897.8|86847.8|86902.2|86852.2|86897.8|86847.8|16
1628730600000|2021-08-12 01:10:00|86897.5|86847.5|86898.4|86848.4|86898.6|86848.6|86897.4|86847.4|18
1628730610000|2021-08-12 01:10:10|86899.4|86849.4|86893.2|86843.2|86899.6|86849.6|86891.4|86841.4|29
1628730620000|2021-08-12 01:10:20|86893|86843|86896.4|86846.4|86896.5|86846.5|86892.2|86842.2|17
1628730630000|2021-08-12 01:10:30|86895.2|86845.2|86894.1|86844.1|86896.1|86846.1|86892.9|86842.9|30
1628730640000|2021-08-12 01:10:40|86895|86845|86899.9|86849.9|86900.4|86850.4|86895|86845|27
1628730650000|2021-08-12 01:10:50|86899.8|86849.8|86899.1|86849.1|86900.2|86850.2|86899|86849|20
1628730660000|2021-08-12 01:11:00|86899.3|86849.3|86894.5|86844.5|86899.8|86849.8|86894.5|86844.5|19
1628730670000|2021-08-12 01:11:10|86895.6|86845.6|86899.9|86849.9|86900.6|86850.6|86895.6|86845.6|20
1628730680000|2021-08-12 01:11:20|86900.6|86850.6|86894.9|86844.9|86900.6|86850.6|86894.9|86844.9|15
1628730690000|2021-08-12 01:11:30|86896.1|86846.1|86899|86849|86899.6|86849.6|86895.5|86845.5|30
1628730700000|2021-08-12 01:11:40|86899.4|86849.4|86900.7|86850.7|86900.7|86850.7|86899.1|86849.1|15
1628730710000|2021-08-12 01:11:50|86901.3|86851.3|86897|86847|86901.3|86851.3|86897|86847|16
1628730720000|2021-08-12 01:12:00|86897.2|86847.2|86897.9|86847.9|86900.1|86850.1|86897.2|86847.2|9
1628730730000|2021-08-12 01:12:10|86898.5|86848.5|86894.1|86844.1|86899|86849|86893.2|86843.2|19
1628730740000|2021-08-12 01:12:20|86896|86846|86902.4|86852.4|86903.4|86853.4|86895.7|86845.7|44
1628730750000|2021-08-12 01:12:30|86902|86852|86904.9|86854.9|86904.9|86854.9|86898.7|86848.7|27
1628730760000|2021-08-12 01:12:40|86904.4|86854.4|86904.8|86854.8|86905.1|86855.1|86903.5|86853.5|18
1628730770000|2021-08-12 01:12:50|86905|86855|86906.7|86856.7|86906.9|86856.9|86904.8|86854.8|22
1628730780000|2021-08-12 01:13:00|86906.6|86856.6|86907.6|86857.6|86907.8|86857.8|86905.6|86855.6|37
1628730790000|2021-08-12 01:13:10|86907.3|86857.3|86906.5|86856.5|86907.6|86857.6|86905.7|86855.7|23
1628730800000|2021-08-12 01:13:20|86906.6|86856.6|86906.4|86856.4|86907|86857|86905.5|86855.5|22
1628730810000|2021-08-12 01:13:30|86906.3|86856.3|86905|86855|86906.3|86856.3|86902.8|86852.8|31
1628730820000|2021-08-12 01:13:40|86904.9|86854.9|86906.8|86856.8|86907.4|86857.4|86901.5|86851.5|31
1628730830000|2021-08-12 01:13:50|86906.9|86856.9|86902.9|86852.9|86907.4|86857.4|86902.4|86852.4|33
1628730840000|2021-08-12 01:14:00|86900.6|86850.6|86901.3|86851.3|86904.2|86854.2|86900.6|86850.6|35
1628730850000|2021-08-12 01:14:10|86901.4|86851.4|86903.4|86853.4|86903.7|86853.7|86901.2|86851.2|17
1628730860000|2021-08-12 01:14:20|86902.8|86852.8|86905.2|86855.2|86906|86856|86902.6|86852.6|18
1628730870000|2021-08-12 01:14:30|86904.8|86854.8|86902.2|86852.2|86905.9|86855.9|86902.2|86852.2|41
1628730880000|2021-08-12 01:14:40|86902.4|86852.4|86903.9|86853.9|86904.1|86854.1|86902.2|86852.2|35
1628730890000|2021-08-12 01:14:50|86904.1|86854.1|86904|86854|86904.1|86854.1|86902|86852|29
1628730900000|2021-08-12 01:15:00|86904.1|86854.1|86905.3|86855.3|86905.8|86855.8|86901.5|86851.5|31
1628730910000|2021-08-12 01:15:10|86904.1|86854.1|86905.2|86855.2|86906.5|86856.5|86903.2|86853.2|33
1628730920000|2021-08-12 01:15:20|86906.7|86856.7|86910.5|86860.5|86910.5|86860.5|86904.3|86854.3|25
1628730930000|2021-08-12 01:15:30|86910.3|86860.3|86907.4|86857.4|86911.5|86861.5|86906.5|86856.5|27
1628730940000|2021-08-12 01:15:40|86907.6|86857.6|86908.6|86858.6|86909.6|86859.6|86907.1|86857.1|17
1628730950000|2021-08-12 01:15:50|86908.7|86858.7|86906.8|86856.8|86910.4|86860.4|86904.6|86854.6|27
1628730960000|2021-08-12 01:16:00|86907.1|86857.1|86907.8|86857.8|86908.2|86858.2|86904.7|86854.7|23
1628730970000|2021-08-12 01:16:10|86907.2|86857.2|86906|86856|86907.2|86857.2|86904.5|86854.5|11
1628730980000|2021-08-12 01:16:20|86906.7|86856.7|86902|86852|86906.7|86856.7|86901.8|86851.8|37
1628730990000|2021-08-12 01:16:30|86901.9|86851.9|86901.4|86851.4|86904.1|86854.1|86901.4|86851.4|28
1628731000000|2021-08-12 01:16:40|86901.2|86851.2|86901.9|86851.9|86903.1|86853.1|86901|86851|18
1628731010000|2021-08-12 01:16:50|86901.6|86851.6|86901.2|86851.2|86903.1|86853.1|86901.2|86851.2|13
1628731020000|2021-08-12 01:17:00|86901.7|86851.7|86905|86855|86905|86855|86900.8|86850.8|18
1628731030000|2021-08-12 01:17:10|86905.8|86855.8|86906.1|86856.1|86907|86857|86905.3|86855.3|30
1628731040000|2021-08-12 01:17:20|86905.8|86855.8|86906.4|86856.4|86906.6|86856.6|86905.1|86855.1|23
1628731050000|2021-08-12 01:17:30|86906.6|86856.6|86906.4|86856.4|86906.6|86856.6|86905.3|86855.3|23
1628731060000|2021-08-12 01:17:40|86906|86856|86907.1|86857.1|86907.3|86857.3|86906|86856|14
1628731070000|2021-08-12 01:17:50|86906.5|86856.5|86905.6|86855.6|86908|86858|86905.2|86855.2|26
1628731080000|2021-08-12 01:18:00|86905.7|86855.7|86912|86862|86912.1|86862.1|86903.5|86853.5|32
1628731090000|2021-08-12 01:18:10|86914|86864|86911.5|86861.5|86914|86864|86911|86861|23
1628731100000|2021-08-12 01:18:20|86911.6|86861.6|86910.2|86860.2|86911.9|86861.9|86908.4|86858.4|36
1628731110000|2021-08-12 01:18:30|86910.1|86860.1|86912.9|86862.9|86913.4|86863.4|86910.1|86860.1|17
1628731120000|2021-08-12 01:18:40|86913|86863|86911.7|86861.7|86913.9|86863.9|86908.4|86858.4|23
1628731130000|2021-08-12 01:18:50|86911.5|86861.5|86912.7|86862.7|86913.1|86863.1|86911|86861|38
1628731140000|2021-08-12 01:19:00|86912|86862|86909.6|86859.6|86913.4|86863.4|86908.3|86858.3|37
1628731150000|2021-08-12 01:19:10|86910.4|86860.4|86909.2|86859.2|86910.7|86860.7|86908.6|86858.6|14
1628731160000|2021-08-12 01:19:20|86908.8|86858.8|86905.6|86855.6|86908.8|86858.8|86905|86855|23
1628731170000|2021-08-12 01:19:30|86905.3|86855.3|86905.6|86855.6|86906.2|86856.2|86905.2|86855.2|20
1628731180000|2021-08-12 01:19:40|86904.9|86854.9|86905.3|86855.3|86906.3|86856.3|86904.9|86854.9|12
1628731190000|2021-08-12 01:19:50|86905|86855|86906|86856|86907.1|86857.1|86904.8|86854.8|14
1628731200000|2021-08-12 01:20:00|86905.8|86855.8|86906.5|86856.5|86906.7|86856.7|86904.5|86854.5|24
1628731210000|2021-08-12 01:20:10|86906.9|86856.9|86906.1|86856.1|86907.6|86857.6|86905.4|86855.4|23
1628731220000|2021-08-12 01:20:20|86905.8|86855.8|86905|86855|86906.1|86856.1|86901.1|86851.1|30
1628731230000|2021-08-12 01:20:30|86905.2|86855.2|86903.6|86853.6|86907.5|86857.5|86903|86853|33
1628731240000|2021-08-12 01:20:40|86904.3|86854.3|86905.2|86855.2|86906.9|86856.9|86903.4|86853.4|38
1628731250000|2021-08-12 01:20:50|86903.7|86853.7|86900.9|86850.9|86904.9|86854.9|86900.9|86850.9|22
1628731260000|2021-08-12 01:21:00|86900.8|86850.8|86902.7|86852.7|86903.4|86853.4|86900.8|86850.8|23
1628731270000|2021-08-12 01:21:10|86901.8|86851.8|86901.5|86851.5|86902.9|86852.9|86901.5|86851.5|18
1628731280000|2021-08-12 01:21:20|86900.4|86850.4|86898.4|86848.4|86902.4|86852.4|86898.4|86848.4|23
1628731290000|2021-08-12 01:21:30|86898.1|86848.1|86899.4|86849.4|86901.7|86851.7|86897.5|86847.5|30
1628731300000|2021-08-12 01:21:40|86897.5|86847.5|86897.4|86847.4|86898.9|86848.9|86896.9|86846.9|14
1628731310000|2021-08-12 01:21:50|86897.1|86847.1|86896.9|86846.9|86897.9|86847.9|86896.1|86846.1|23
1628731320000|2021-08-12 01:22:00|86896.8|86846.8|86891.5|86841.5|86897.7|86847.7|86891.3|86841.3|41
1628731330000|2021-08-12 01:22:10|86890.9|86840.9|86893.5|86843.5|86893.8|86843.8|86890.9|86840.9|16
1628731340000|2021-08-12 01:22:20|86893.3|86843.3|86895.1|86845.1|86896.5|86846.5|86893.3|86843.3|24
1628731350000|2021-08-12 01:22:30|86894.4|86844.4|86895.3|86845.3|86895.3|86845.3|86890|86840|48
1628731360000|2021-08-12 01:22:40|86896.6|86846.6|86896.4|86846.4|86897.1|86847.1|86895.5|86845.5|14
1628731370000|2021-08-12 01:22:50|86896.5|86846.5|86894.7|86844.7|86897.1|86847.1|86893.4|86843.4|26
1628731380000|2021-08-12 01:23:00|86895.1|86845.1|86890.2|86840.2|86895.2|86845.2|86887.6|86837.6|41
1628731390000|2021-08-12 01:23:10|86890.3|86840.3|86886.1|86836.1|86891.3|86841.3|86885.8|86835.8|23
1628731400000|2021-08-12 01:23:20|86886.7|86836.7|86887.6|86837.6|86887.9|86837.9|86883.8|86833.8|36
1628731410000|2021-08-12 01:23:30|86887.7|86837.7|86887|86837|86887.9|86837.9|86886.5|86836.5|28
1628731420000|2021-08-12 01:23:40|86887.3|86837.3|86884|86834|86887.3|86837.3|86884|86834|21
1628731430000|2021-08-12 01:23:50|86884.8|86834.8|86885.5|86835.5|86886.1|86836.1|86884.3|86834.3|14
1628731440000|2021-08-12 01:24:00|86885.2|86835.2|86883.9|86833.9|86886.6|86836.6|86883.1|86833.1|37
1628731450000|2021-08-12 01:24:10|86884.2|86834.2|86886.9|86836.9|86887.5|86837.5|86883.6|86833.6|41
1628731460000|2021-08-12 01:24:20|86886.4|86836.4|86884.1|86834.1|86886.4|86836.4|86883.5|86833.5|33
1628731470000|2021-08-12 01:24:30|86884.5|86834.5|86884.7|86834.7|86885.6|86835.6|86883.8|86833.8|17
1628731480000|2021-08-12 01:24:40|86885.4|86835.4|86885.2|86835.2|86886.4|86836.4|86883.6|86833.6|24
1628731490000|2021-08-12 01:24:50|86881.3|86831.3|86883.7|86833.7|86884.4|86834.4|86881.3|86831.3|15
1628731500000|2021-08-12 01:25:00|86883.2|86833.2|86884.4|86834.4|86887.1|86837.1|86883.2|86833.2|39
1628731510000|2021-08-12 01:25:10|86884.9|86834.9|86880.5|86830.5|86885.8|86835.8|86879.9|86829.9|32
1628731520000|2021-08-12 01:25:20|86880.6|86830.6|86879|86829|86880.6|86830.6|86877.2|86827.2|39
1628731530000|2021-08-12 01:25:30|86878.5|86828.5|86878.5|86828.5|86881.4|86831.4|86877.2|86827.2|53
1628731540000|2021-08-12 01:25:40|86878.3|86828.3|86878.6|86828.6|86880.8|86830.8|86877.8|86827.8|30
1628731550000|2021-08-12 01:25:50|86878.7|86828.7|86879.9|86829.9|86880|86830|86878.3|86828.3|47
1628731560000|2021-08-12 01:26:00|86879.8|86829.8|86880|86830|86881.2|86831.2|86878.9|86828.9|29
1628731570000|2021-08-12 01:26:10|86880.3|86830.3|86880.8|86830.8|86882.2|86832.2|86879.3|86829.3|42
1628731580000|2021-08-12 01:26:20|86881|86831|86877.6|86827.6|86881|86831|86876.9|86826.9|42
1628731590000|2021-08-12 01:26:30|86877.5|86827.5|86879.2|86829.2|86880.6|86830.6|86877.3|86827.3|38
1628731600000|2021-08-12 01:26:40|86878.9|86828.9|86880.6|86830.6|86880.9|86830.9|86878.9|86828.9|19
1628731610000|2021-08-12 01:26:50|86879.9|86829.9|86877.8|86827.8|86880.5|86830.5|86877.4|86827.4|19
1628731620000|2021-08-12 01:27:00|86878.4|86828.4|86881.2|86831.2|86882.4|86832.4|86878.1|86828.1|29
1628731630000|2021-08-12 01:27:10|86882.8|86832.8|86887.8|86837.8|86887.9|86837.9|86882.8|86832.8|57
1628731640000|2021-08-12 01:27:20|86887.7|86837.7|86885.9|86835.9|86887.8|86837.8|86885.9|86835.9|45
1628731650000|2021-08-12 01:27:30|86885.5|86835.5|86884.7|86834.7|86885.5|86835.5|86883.6|86833.6|30
1628731660000|2021-08-12 01:27:40|86884.8|86834.8|86885.2|86835.2|86885.7|86835.7|86883.9|86833.9|21
1628731670000|2021-08-12 01:27:50|86885.5|86835.5|86882.2|86832.2|86885.9|86835.9|86882.2|86832.2|33
1628731680000|2021-08-12 01:28:00|86882.8|86832.8|86882.7|86832.7|86884.6|86834.6|86882.7|86832.7|16
1628731690000|2021-08-12 01:28:10|86883.9|86833.9|86885.1|86835.1|86885.5|86835.5|86883.6|86833.6|27
1628731700000|2021-08-12 01:28:20|86884.7|86834.7|86884.6|86834.6|86885.9|86835.9|86882.9|86832.9|23
1628731710000|2021-08-12 01:28:30|86884.5|86834.5|86883.2|86833.2|86885|86835|86882.5|86832.5|42
1628731720000|2021-08-12 01:28:40|86883.5|86833.5|86882.1|86832.1|86885.1|86835.1|86881.2|86831.2|20
1628731730000|2021-08-12 01:28:50|86882.2|86832.2|86882.6|86832.6|86883.3|86833.3|86881.3|86831.3|26
1628731740000|2021-08-12 01:29:00|86883.3|86833.3|86884.9|86834.9|86886.7|86836.7|86882.7|86832.7|36
1628731750000|2021-08-12 01:29:10|86885.8|86835.8|86884.8|86834.8|86886.8|86836.8|86883.2|86833.2|28
1628731760000|2021-08-12 01:29:20|86884.5|86834.5|86885.4|86835.4|86886.7|86836.7|86884.5|86834.5|19
1628731770000|2021-08-12 01:29:30|86884.6|86834.6|86885.6|86835.6|86885.6|86835.6|86882.5|86832.5|19
1628731780000|2021-08-12 01:29:40|86885.1|86835.1|86883.7|86833.7|86885.3|86835.3|86883.6|86833.6|17
1628731790000|2021-08-12 01:29:50|86883.9|86833.9|86884|86834|86884.5|86834.5|86881.9|86831.9|22
1628731800000|2021-08-12 01:30:00|86883.9|86833.9|86887.1|86837.1|86887.4|86837.4|86883.9|86833.9|29
1628731810000|2021-08-12 01:30:10|86886.9|86836.9|86887|86837|86887.4|86837.4|86886.1|86836.1|23
1628731820000|2021-08-12 01:30:20|86886.6|86836.6|86881.1|86831.1|86887.2|86837.2|86880.9|86830.9|36
1628731830000|2021-08-12 01:30:30|86880.6|86830.6|86880.6|86830.6|86883|86833|86880.1|86830.1|26
1628731840000|2021-08-12 01:30:40|86880.5|86830.5|86880.9|86830.9|86881.8|86831.8|86879.9|86829.9|26
1628731850000|2021-08-12 01:30:50|86881|86831|86881.3|86831.3|86884.1|86834.1|86880.6|86830.6|24
1628731860000|2021-08-12 01:31:00|86881.4|86831.4|86882.4|86832.4|86883.2|86833.2|86881.3|86831.3|21
1628731870000|2021-08-12 01:31:10|86882.5|86832.5|86883.6|86833.6|86884.1|86834.1|86882.5|86832.5|22
1628731880000|2021-08-12 01:31:20|86883.5|86833.5|86883.7|86833.7|86884|86834|86883.4|86833.4|11
1628731890000|2021-08-12 01:31:30|86884|86834|86885|86835|86886|86836|86881.9|86831.9|27
1628731900000|2021-08-12 01:31:40|86883.1|86833.1|86883.3|86833.3|86883.8|86833.8|86880.4|86830.4|26
1628731910000|2021-08-12 01:31:50|86883.7|86833.7|86883.4|86833.4|86885.7|86835.7|86883.3|86833.3|23
1628731920000|2021-08-12 01:32:00|86883.5|86833.5|86885.5|86835.5|86885.5|86835.5|86882.9|86832.9|19
1628731930000|2021-08-12 01:32:10|86884.9|86834.9|86882.6|86832.6|86885.6|86835.6|86879.7|86829.7|23
1628731940000|2021-08-12 01:32:20|86882.7|86832.7|86879.7|86829.7|86883.3|86833.3|86879.5|86829.5|25
1628731950000|2021-08-12 01:32:30|86879.4|86829.4|86882.1|86832.1|86883.8|86833.8|86879.4|86829.4|27
1628731960000|2021-08-12 01:32:40|86881.7|86831.7|86883.4|86833.4|86883.7|86833.7|86880.7|86830.7|22
1628731970000|2021-08-12 01:32:50|86883.6|86833.6|86883.3|86833.3|86884.6|86834.6|86882.9|86832.9|21
1628731980000|2021-08-12 01:33:00|86883|86833|86878.5|86828.5|86884|86834|86877.3|86827.3|34
1628731990000|2021-08-12 01:33:10|86878.9|86828.9|86882.5|86832.5|86882.9|86832.9|86878.6|86828.6|35
1628732000000|2021-08-12 01:33:20|86882.9|86832.9|86881.7|86831.7|86882.9|86832.9|86881|86831|24
1628732010000|2021-08-12 01:33:30|86882|86832|86883.3|86833.3|86883.7|86833.7|86881.5|86831.5|22
1628732020000|2021-08-12 01:33:40|86883.6|86833.6|86883.8|86833.8|86884.6|86834.6|86883|86833|12
1628732030000|2021-08-12 01:33:50|86883.7|86833.7|86883.3|86833.3|86884.3|86834.3|86882.6|86832.6|26
1628732040000|2021-08-12 01:34:00|86883.1|86833.1|86880.7|86830.7|86883.1|86833.1|86880.1|86830.1|11
1628732050000|2021-08-12 01:34:10|86880.9|86830.9|86881.9|86831.9|86881.9|86831.9|86879.4|86829.4|14
1628732060000|2021-08-12 01:34:20|86881.3|86831.3|86882.2|86832.2|86882.6|86832.6|86880.5|86830.5|12
1628732070000|2021-08-12 01:34:30|86882.1|86832.1|86880.5|86830.5|86882.2|86832.2|86879.6|86829.6|19
1628732080000|2021-08-12 01:34:40|86880.6|86830.6|86878.8|86828.8|86881.6|86831.6|86878.2|86828.2|28
1628732090000|2021-08-12 01:34:50|86879.3|86829.3|86877.5|86827.5|86879.3|86829.3|86877.5|86827.5|16
1628732100000|2021-08-12 01:35:00|86876.9|86826.9|86875.4|86825.4|86877.5|86827.5|86874.3|86824.3|23
1628732110000|2021-08-12 01:35:10|86875.6|86825.6|86876.1|86826.1|86877.5|86827.5|86875.5|86825.5|29
1628732120000|2021-08-12 01:35:20|86876|86826|86872|86822|86876.9|86826.9|86870.1|86820.1|38
1628732130000|2021-08-12 01:35:30|86872.5|86822.5|86866|86816|86872.5|86822.5|86865.7|86815.7|41
1628732140000|2021-08-12 01:35:40|86865.7|86815.7|86868.1|86818.1|86868.3|86818.3|86865.4|86815.4|36
1628732150000|2021-08-12 01:35:50|86868|86818|86869|86819|86869.3|86819.3|86868|86818|24
1628732160000|2021-08-12 01:36:00|86868.7|86818.7|86873.8|86823.8|86873.9|86823.9|86867.7|86817.7|42
1628732170000|2021-08-12 01:36:10|86874|86824|86874.9|86824.9|86875.8|86825.8|86873.7|86823.7|24
1628732180000|2021-08-12 01:36:20|86874.5|86824.5|86873.4|86823.4|86874.5|86824.5|86872.4|86822.4|33
1628732190000|2021-08-12 01:36:30|86873.1|86823.1|86872.7|86822.7|86873.6|86823.6|86871.5|86821.5|24
1628732200000|2021-08-12 01:36:40|86872.8|86822.8|86866.5|86816.5|86872.8|86822.8|86866.5|86816.5|35
1628732210000|2021-08-12 01:36:50|86867.5|86817.5|86868.8|86818.8|86868.8|86818.8|86866|86816|20
1628732220000|2021-08-12 01:37:00|86868.5|86818.5|86873.4|86823.4|86873.6|86823.6|86868.2|86818.2|34
1628732230000|2021-08-12 01:37:10|86872.9|86822.9|86871|86821|86872.9|86822.9|86869.9|86819.9|33
1628732240000|2021-08-12 01:37:20|86871.1|86821.1|86870.2|86820.2|86871.2|86821.2|86870.1|86820.1|10
1628732250000|2021-08-12 01:37:30|86870.5|86820.5|86869.4|86819.4|86871.5|86821.5|86869.1|86819.1|30
1628732260000|2021-08-12 01:37:40|86869.7|86819.7|86868.1|86818.1|86870|86820|86868.1|86818.1|23
1628732270000|2021-08-12 01:37:50|86868.7|86818.7|86868.5|86818.5|86870.1|86820.1|86867.3|86817.3|24
1628732280000|2021-08-12 01:38:00|86869.6|86819.6|86870.7|86820.7|86870.7|86820.7|86868.5|86818.5|15
1628732290000|2021-08-12 01:38:10|86870.6|86820.6|86869.1|86819.1|86871.1|86821.1|86868.2|86818.2|24
1628732300000|2021-08-12 01:38:20|86868.9|86818.9|86868.8|86818.8|86870.4|86820.4|86868|86818|29
1628732310000|2021-08-12 01:38:30|86868.9|86818.9|86870.1|86820.1|86870.8|86820.8|86868.3|86818.3|40
1628732320000|2021-08-12 01:38:40|86869.9|86819.9|86870.3|86820.3|86871.1|86821.1|86869.7|86819.7|20
1628732330000|2021-08-12 01:38:50|86870.4|86820.4|86870.6|86820.6|86871|86821|86869|86819|28
1628732340000|2021-08-12 01:39:00|86870.9|86820.9|86868.3|86818.3|86871.7|86821.7|86867.7|86817.7|32
1628732350000|2021-08-12 01:39:10|86868.1|86818.1|86867.6|86817.6|86869.2|86819.2|86867|86817|13
1628732360000|2021-08-12 01:39:20|86867.1|86817.1|86867.7|86817.7|86868.5|86818.5|86866.5|86816.5|20
1628732370000|2021-08-12 01:39:30|86866.3|86816.3|86866|86816|86868.9|86818.9|86866|86816|24
1628732380000|2021-08-12 01:39:40|86865.9|86815.9|86869.6|86819.6|86869.9|86819.9|86865.9|86815.9|17
1628732390000|2021-08-12 01:39:50|86870|86820|86867.6|86817.6|86870.2|86820.2|86867.5|86817.5|14
1628732400000|2021-08-12 01:40:00|86868.5|86818.5|86869.6|86819.6|86869.7|86819.7|86867.2|86817.2|17
1628732410000|2021-08-12 01:40:10|86869.8|86819.8|86867.3|86817.3|86869.8|86819.8|86866.7|86816.7|23
1628732420000|2021-08-12 01:40:20|86867|86817|86868.5|86818.5|86869.4|86819.4|86866.6|86816.6|27
1628732430000|2021-08-12 01:40:30|86868.4|86818.4|86867.9|86817.9|86868.6|86818.6|86866.1|86816.1|23
1628732440000|2021-08-12 01:40:40|86867.4|86817.4|86868.4|86818.4|86870.4|86820.4|86867.4|86817.4|29
1628732450000|2021-08-12 01:40:50|86868.3|86818.3|86871.7|86821.7|86872.5|86822.5|86867.5|86817.5|49
1628732460000|2021-08-12 01:41:00|86871.5|86821.5|86871|86821|86872.1|86822.1|86869.4|86819.4|11
1628732470000|2021-08-12 01:41:10|86871.6|86821.6|86878.3|86828.3|86878.7|86828.7|86871.3|86821.3|53
1628732480000|2021-08-12 01:41:20|86877.9|86827.9|86877.2|86827.2|86879.3|86829.3|86876.6|86826.6|25
1628732490000|2021-08-12 01:41:30|86877.6|86827.6|86879.4|86829.4|86879.4|86829.4|86877.2|86827.2|28
1628732500000|2021-08-12 01:41:40|86879.5|86829.5|86877.1|86827.1|86880.2|86830.2|86877.1|86827.1|19
1628732510000|2021-08-12 01:41:50|86877.3|86827.3|86876.5|86826.5|86877.9|86827.9|86876.5|86826.5|13
1628732520000|2021-08-12 01:42:00|86876.7|86826.7|86890|86840|86891.2|86841.2|86876.7|86826.7|43
1628732530000|2021-08-12 01:42:10|86888.7|86838.7|86890.8|86840.8|86894|86844|86888.7|86838.7|40
1628732540000|2021-08-12 01:42:20|86890.5|86840.5|86889.4|86839.4|86891.5|86841.5|86886.6|86836.6|35
1628732550000|2021-08-12 01:42:30|86889.9|86839.9|86888.8|86838.8|86889.9|86839.9|86887.3|86837.3|25
1628732560000|2021-08-12 01:42:40|86888.7|86838.7|86884.2|86834.2|86888.9|86838.9|86884|86834|25
1628732570000|2021-08-12 01:42:50|86884.3|86834.3|86883.1|86833.1|86884.3|86834.3|86880.9|86830.9|17
1628732580000|2021-08-12 01:43:00|86882.5|86832.5|86882.7|86832.7|86883.4|86833.4|86881.9|86831.9|20
1628732590000|2021-08-12 01:43:10|86882.9|86832.9|86889.7|86839.7|86893.1|86843.1|86882|86832|41
1628732600000|2021-08-12 01:43:20|86890.8|86840.8|86890.5|86840.5|86891.7|86841.7|86889|86839|28
1628732610000|2021-08-12 01:43:30|86889.8|86839.8|86888|86838|86890.7|86840.7|86888|86838|35
1628732620000|2021-08-12 01:43:40|86887.8|86837.8|86888.1|86838.1|86889.5|86839.5|86887.6|86837.6|32
1628732630000|2021-08-12 01:43:50|86887.6|86837.6|86889.7|86839.7|86889.8|86839.8|86887.6|86837.6|27
1628732640000|2021-08-12 01:44:00|86889.1|86839.1|86889.7|86839.7|86890|86840|86888.3|86838.3|27
1628732650000|2021-08-12 01:44:10|86886.8|86836.8|86885.9|86835.9|86889|86839|86885.5|86835.5|19
1628732660000|2021-08-12 01:44:20|86887.2|86837.2|86890.3|86840.3|86891.9|86841.9|86885.2|86835.2|31
1628732670000|2021-08-12 01:44:30|86889|86839|86889.4|86839.4|86890.5|86840.5|86887.5|86837.5|24
1628732680000|2021-08-12 01:44:40|86889.3|86839.3|86889|86839|86890.3|86840.3|86888.7|86838.7|23
1628732690000|2021-08-12 01:44:50|86889.1|86839.1|86887|86837|86889.5|86839.5|86887|86837|15
1628732700000|2021-08-12 01:45:00|86887.4|86837.4|86885.7|86835.7|86887.7|86837.7|86885.6|86835.6|21
1628732710000|2021-08-12 01:45:10|86885.8|86835.8|86885.9|86835.9|86886.3|86836.3|86884.4|86834.4|15
1628732720000|2021-08-12 01:45:20|86886.5|86836.5|86889|86839|86889.1|86839.1|86885.5|86835.5|21
1628732730000|2021-08-12 01:45:30|86889.1|86839.1|86889.3|86839.3|86891.2|86841.2|86888.9|86838.9|37
1628732740000|2021-08-12 01:45:40|86890.7|86840.7|86886.7|86836.7|86890.8|86840.8|86886.1|86836.1|31
1628732750000|2021-08-12 01:45:50|86885.6|86835.6|86886.5|86836.5|86886.8|86836.8|86885.4|86835.4|18
1628732760000|2021-08-12 01:46:00|86886.7|86836.7|86884.8|86834.8|86887.6|86837.6|86883.8|86833.8|34
1628732770000|2021-08-12 01:46:10|86884.6|86834.6|86882.6|86832.6|86885|86835|86882|86832|28
1628732780000|2021-08-12 01:46:20|86882.8|86832.8|86883.9|86833.9|86883.9|86833.9|86882|86832|15
1628732790000|2021-08-12 01:46:30|86884.2|86834.2|86882.3|86832.3|86884.5|86834.5|86882.3|86832.3|22
1628732800000|2021-08-12 01:46:40|86882.7|86832.7|86881.3|86831.3|86884.2|86834.2|86881.3|86831.3|13
1628732810000|2021-08-12 01:46:50|86882.3|86832.3|86880.5|86830.5|86884.1|86834.1|86880.5|86830.5|21
1628732820000|2021-08-12 01:47:00|86880.2|86830.2|86882.3|86832.3|86884.3|86834.3|86879.5|86829.5|19
1628732830000|2021-08-12 01:47:10|86881.8|86831.8|86881.8|86831.8|86883.3|86833.3|86880.9|86830.9|18
1628732840000|2021-08-12 01:47:20|86882|86832|86881.1|86831.1|86883.1|86833.1|86881.1|86831.1|14
1628732850000|2021-08-12 01:47:30|86881.4|86831.4|86881.9|86831.9|86882.1|86832.1|86879.7|86829.7|10
1628732860000|2021-08-12 01:47:40|86881.7|86831.7|86879.1|86829.1|86882.7|86832.7|86879.1|86829.1|18
1628732870000|2021-08-12 01:47:50|86879.4|86829.4|86881.2|86831.2|86881.8|86831.8|86878.9|86828.9|23
1628732880000|2021-08-12 01:48:00|86881|86831|86881.5|86831.5|86881.6|86831.6|86880.2|86830.2|24
1628732890000|2021-08-12 01:48:10|86881.4|86831.4|86882.3|86832.3|86883.7|86833.7|86881.4|86831.4|23
1628732900000|2021-08-12 01:48:20|86881.7|86831.7|86879.6|86829.6|86882.6|86832.6|86879.6|86829.6|20
1628732910000|2021-08-12 01:48:30|86879.9|86829.9|86879.1|86829.1|86880.5|86830.5|86879.1|86829.1|13
1628732920000|2021-08-12 01:48:40|86880.2|86830.2|86878.1|86828.1|86880.2|86830.2|86878.1|86828.1|12
1628732930000|2021-08-12 01:48:50|86878.2|86828.2|86882.4|86832.4|86883.1|86833.1|86878.2|86828.2|25
1628732940000|2021-08-12 01:49:00|86882.9|86832.9|86882.6|86832.6|86883.6|86833.6|86882|86832|20
1628732950000|2021-08-12 01:49:10|86882.7|86832.7|86886.3|86836.3|86887.7|86837.7|86882.7|86832.7|24
1628732960000|2021-08-12 01:49:20|86888|86838|86886.5|86836.5|86888|86838|86885|86835|17
1628732970000|2021-08-12 01:49:30|86885.9|86835.9|86881.7|86831.7|86886.3|86836.3|86881.2|86831.2|24
1628732980000|2021-08-12 01:49:40|86882.3|86832.3|86879.8|86829.8|86883.5|86833.5|86879.6|86829.6|30
1628732990000|2021-08-12 01:49:50|86880.9|86830.9|86880.6|86830.6|86881.8|86831.8|86879.1|86829.1|24
1628733000000|2021-08-12 01:50:00|86880.5|86830.5|86879.7|86829.7|86881.2|86831.2|86878.6|86828.6|26
1628733010000|2021-08-12 01:50:10|86879.8|86829.8|86881.1|86831.1|86884.4|86834.4|86879|86829|27
1628733020000|2021-08-12 01:50:20|86880.8|86830.8|86882.3|86832.3|86882.7|86832.7|86880.8|86830.8|14
1628733030000|2021-08-12 01:50:30|86882.4|86832.4|86876.8|86826.8|86882.5|86832.5|86876.8|86826.8|35
1628733040000|2021-08-12 01:50:40|86876.1|86826.1|86875.5|86825.5|86876.3|86826.3|86874.7|86824.7|16
1628733050000|2021-08-12 01:50:50|86874.2|86824.2|86873.8|86823.8|86874.9|86824.9|86872.9|86822.9|23
1628733060000|2021-08-12 01:51:00|86873.4|86823.4|86874.6|86824.6|86874.8|86824.8|86873.2|86823.2|32
1628733070000|2021-08-12 01:51:10|86874.1|86824.1|86872.3|86822.3|86874.7|86824.7|86871.9|86821.9|25
1628733080000|2021-08-12 01:51:20|86872.1|86822.1|86872.8|86822.8|86873.6|86823.6|86872.1|86822.1|28
1628733090000|2021-08-12 01:51:30|86872.5|86822.5|86871.8|86821.8|86873.3|86823.3|86871.4|86821.4|23
1628733100000|2021-08-12 01:51:40|86871.7|86821.7|86869.6|86819.6|86872.6|86822.6|86867.6|86817.6|29
1628733110000|2021-08-12 01:51:50|86868.9|86818.9|86869.5|86819.5|86870.3|86820.3|86868.6|86818.6|15
1628733120000|2021-08-12 01:52:00|86869.6|86819.6|86869.6|86819.6|86870|86820|86868.6|86818.6|28
1628733130000|2021-08-12 01:52:10|86869.7|86819.7|86869.4|86819.4|86870.1|86820.1|86868.3|86818.3|25
1628733140000|2021-08-12 01:52:20|86869.1|86819.1|86868.3|86818.3|86870.2|86820.2|86866.6|86816.6|25
1628733150000|2021-08-12 01:52:30|86867.8|86817.8|86872.2|86822.2|86875.5|86825.5|86864|86814|53
1628733160000|2021-08-12 01:52:40|86872.8|86822.8|86866.3|86816.3|86875.8|86825.8|86866.3|86816.3|65
1628733170000|2021-08-12 01:52:50|86866.4|86816.4|86860.4|86810.4|86868|86818|86860.3|86810.3|67
1628733180000|2021-08-12 01:53:00|86862|86812|86870.3|86820.3|86870.5|86820.5|86860.8|86810.8|60
1628733190000|2021-08-12 01:53:10|86870.7|86820.7|86869.6|86819.6|86870.9|86820.9|86866.6|86816.6|44
1628733200000|2021-08-12 01:53:20|86869.3|86819.3|86869.5|86819.5|86870.2|86820.2|86868.3|86818.3|22
1628733210000|2021-08-12 01:53:30|86869.6|86819.6|86870.1|86820.1|86871|86821|86869.3|86819.3|22
1628733220000|2021-08-12 01:53:40|86870.2|86820.2|86871.5|86821.5|86871.5|86821.5|86870|86820|14
1628733230000|2021-08-12 01:53:50|86871.1|86821.1|86870.2|86820.2|86871.1|86821.1|86869.3|86819.3|35
1628733240000|2021-08-12 01:54:00|86870|86820|86870.7|86820.7|86871.3|86821.3|86869.5|86819.5|30
1628733250000|2021-08-12 01:54:10|86870.4|86820.4|86870.7|86820.7|86871.7|86821.7|86870.4|86820.4|10
1628733260000|2021-08-12 01:54:20|86870.6|86820.6|86871.2|86821.2|86871.7|86821.7|86870.4|86820.4|14
1628733270000|2021-08-12 01:54:30|86870.9|86820.9|86870.7|86820.7|86871.4|86821.4|86870.7|86820.7|16
1628733280000|2021-08-12 01:54:40|86870.9|86820.9|86870.7|86820.7|86871.9|86821.9|86870.7|86820.7|8
1628733290000|2021-08-12 01:54:50|86870.9|86820.9|86869.5|86819.5|86873.1|86823.1|86868.6|86818.6|32
1628733300000|2021-08-12 01:55:00|86869.4|86819.4|86872.5|86822.5|86872.5|86822.5|86868.2|86818.2|26
1628733310000|2021-08-12 01:55:10|86872|86822|86871.2|86821.2|86872.1|86822.1|86870.7|86820.7|18
1628733320000|2021-08-12 01:55:20|86871.4|86821.4|86886|86836|86886.8|86836.8|86869.9|86819.9|41
1628733330000|2021-08-12 01:55:30|86885.8|86835.8|86885.8|86835.8|86887.3|86837.3|86885.6|86835.6|33
1628733340000|2021-08-12 01:55:40|86886.7|86836.7|86882.4|86832.4|86886.9|86836.9|86882.4|86832.4|28
1628733350000|2021-08-12 01:55:50|86882.6|86832.6|86880.3|86830.3|86882.7|86832.7|86878.1|86828.1|32
1628733360000|2021-08-12 01:56:00|86880|86830|86879.8|86829.8|86880|86830|86878.8|86828.8|37
1628733370000|2021-08-12 01:56:10|86880.8|86830.8|86880.3|86830.3|86881.1|86831.1|86879|86829|36
1628733380000|2021-08-12 01:56:20|86880.2|86830.2|86880.1|86830.1|86880.3|86830.3|86878.9|86828.9|26
1628733390000|2021-08-12 01:56:30|86880.2|86830.2|86882.8|86832.8|86882.8|86832.8|86880|86830|24
1628733400000|2021-08-12 01:56:40|86882.7|86832.7|86882.3|86832.3|86882.8|86832.8|86882.2|86832.2|11
1628733410000|2021-08-12 01:56:50|86882.4|86832.4|86881.2|86831.2|86882.8|86832.8|86881.2|86831.2|14
1628733420000|2021-08-12 01:57:00|86880.5|86830.5|86880.1|86830.1|86882.4|86832.4|86880.1|86830.1|28
1628733430000|2021-08-12 01:57:10|86880.2|86830.2|86880.8|86830.8|86881.5|86831.5|86880.1|86830.1|14
1628733440000|2021-08-12 01:57:20|86881.3|86831.3|86887.2|86837.2|86887.2|86837.2|86880.9|86830.9|29
1628733450000|2021-08-12 01:57:30|86892.8|86842.8|86889.7|86839.7|86896.1|86846.1|86889.7|86839.7|39
1628733460000|2021-08-12 01:57:40|86888.5|86838.5|86883.1|86833.1|86888.5|86838.5|86882.1|86832.1|29
1628733470000|2021-08-12 01:57:50|86883.2|86833.2|86885.5|86835.5|86885.9|86835.9|86882|86832|22
1628733480000|2021-08-12 01:58:00|86884.7|86834.7|86884.4|86834.4|86885|86835|86884|86834|23
1628733490000|2021-08-12 01:58:10|86884.3|86834.3|86885.9|86835.9|86885.9|86835.9|86883.9|86833.9|20
1628733500000|2021-08-12 01:58:20|86885.7|86835.7|86885.6|86835.6|86886|86836|86885.2|86835.2|16
1628733510000|2021-08-12 01:58:30|86884.1|86834.1|86886.5|86836.5|86886.9|86836.9|86884|86834|25
1628733520000|2021-08-12 01:58:40|86886.3|86836.3|86886.1|86836.1|86886.3|86836.3|86884.9|86834.9|16
1628733530000|2021-08-12 01:58:50|86886|86836|86886.6|86836.6|86888.1|86838.1|86886|86836|14
1628733540000|2021-08-12 01:59:00|86885.9|86835.9|86886.3|86836.3|86886.9|86836.9|86885.3|86835.3|24
1628733550000|2021-08-12 01:59:10|86886.7|86836.7|86884.8|86834.8|86887.2|86837.2|86884.8|86834.8|20
1628733560000|2021-08-12 01:59:20|86884.5|86834.5|86883.1|86833.1|86885|86835|86883|86833|25
1628733570000|2021-08-12 01:59:30|86882.9|86832.9|86884.4|86834.4|86884.4|86834.4|86882.3|86832.3|20
1628733580000|2021-08-12 01:59:40|86884.3|86834.3|86885.3|86835.3|86885.3|86835.3|86882.6|86832.6|28
1628733590000|2021-08-12 01:59:50|86885.5|86835.5|86883.6|86833.6|86885.5|86835.5|86883|86833|29
1628733600000|2021-08-12 02:00:00|86883.9|86833.9|86884.9|86834.9|86886.8|86836.8|86882.5|86832.5|53
1628733610000|2021-08-12 02:00:10|86886.4|86836.4|86885.4|86835.4|86886.4|86836.4|86884.2|86834.2|28
1628733620000|2021-08-12 02:00:20|86885.9|86835.9|86886.3|86836.3|86886.8|86836.8|86885.2|86835.2|26
1628733630000|2021-08-12 02:00:30|86886.2|86836.2|86885.3|86835.3|86886.7|86836.7|86885.2|86835.2|14
1628733640000|2021-08-12 02:00:40|86885.6|86835.6|86883.8|86833.8|86885.6|86835.6|86883.2|86833.2|23
1628733650000|2021-08-12 02:00:50|86883.2|86833.2|86884.8|86834.8|86885.5|86835.5|86883.2|86833.2|21
1628733660000|2021-08-12 02:01:00|86884.7|86834.7|86892|86842|86892.2|86842.2|86884.7|86834.7|36
1628733670000|2021-08-12 02:01:10|86891.9|86841.9|86887.2|86837.2|86891.9|86841.9|86886|86836|37
1628733680000|2021-08-12 02:01:20|86886.9|86836.9|86886.5|86836.5|86887.4|86837.4|86885.9|86835.9|25
1628733690000|2021-08-12 02:01:30|86886.9|86836.9|86887.2|86837.2|86888.2|86838.2|86886.4|86836.4|24
1628733700000|2021-08-12 02:01:40|86887|86837|86884.8|86834.8|86887.2|86837.2|86884.7|86834.7|23
1628733710000|2021-08-12 02:01:50|86885.2|86835.2|86886.8|86836.8|86886.9|86836.9|86885.2|86835.2|19
1628733720000|2021-08-12 02:02:00|86886.7|86836.7|86886.7|86836.7|86887.4|86837.4|86884.7|86834.7|34
1628733730000|2021-08-12 02:02:10|86887.2|86837.2|86887.2|86837.2|86887.5|86837.5|86885.8|86835.8|15
1628733740000|2021-08-12 02:02:20|86887.4|86837.4|86887.6|86837.6|86887.8|86837.8|86886.1|86836.1|8
1628733750000|2021-08-12 02:02:30|86887.5|86837.5|86886|86836|86887.5|86837.5|86885.5|86835.5|25
1628733760000|2021-08-12 02:02:40|86884.7|86834.7|86883.2|86833.2|86885.9|86835.9|86883.2|86833.2|25
1628733770000|2021-08-12 02:02:50|86883.4|86833.4|86885.2|86835.2|86885.4|86835.4|86883.4|86833.4|22
1628733780000|2021-08-12 02:03:00|86884.6|86834.6|86888.1|86838.1|86890.5|86840.5|86884.1|86834.1|27
1628733790000|2021-08-12 02:03:10|86887.9|86837.9|86887.9|86837.9|86890.5|86840.5|86887.5|86837.5|18
1628733800000|2021-08-12 02:03:20|86888.4|86838.4|86888.6|86838.6|86889.1|86839.1|86888|86838|17
1628733810000|2021-08-12 02:03:30|86889.1|86839.1|86888|86838|86890.3|86840.3|86887.9|86837.9|18
1628733820000|2021-08-12 02:03:40|86887.9|86837.9|86887.6|86837.6|86888.9|86838.9|86887.4|86837.4|26
1628733830000|2021-08-12 02:03:50|86887.9|86837.9|86887.5|86837.5|86888.5|86838.5|86886.6|86836.6|31
1628733840000|2021-08-12 02:04:00|86887.8|86837.8|86887.7|86837.7|86889|86839|86886.9|86836.9|31
1628733850000|2021-08-12 02:04:10|86887.6|86837.6|86890.4|86840.4|86891.3|86841.3|86887.5|86837.5|37
1628733860000|2021-08-12 02:04:20|86890.7|86840.7|86889.4|86839.4|86890.7|86840.7|86889.4|86839.4|37
1628733870000|2021-08-12 02:04:30|86889.5|86839.5|86890.2|86840.2|86890.7|86840.7|86889|86839|21
1628733880000|2021-08-12 02:04:40|86890|86840|86889.6|86839.6|86890.4|86840.4|86889.5|86839.5|18
1628733890000|2021-08-12 02:04:50|86889.7|86839.7|86889.1|86839.1|86890.4|86840.4|86889|86839|22
1628733900000|2021-08-12 02:05:00|86889.2|86839.2|86890.7|86840.7|86890.8|86840.8|86887.8|86837.8|24
1628733910000|2021-08-12 02:05:10|86890.4|86840.4|86889.3|86839.3|86890.4|86840.4|86889.1|86839.1|27
1628733920000|2021-08-12 02:05:20|86889.2|86839.2|86889.6|86839.6|86889.8|86839.8|86889|86839|15
1628733930000|2021-08-12 02:05:30|86889.8|86839.8|86887|86837|86889.9|86839.9|86886.7|86836.7|36
1628733940000|2021-08-12 02:05:40|86887.1|86837.1|86889.3|86839.3|86889.3|86839.3|86886.6|86836.6|26
1628733950000|2021-08-12 02:05:50|86889.2|86839.2|86888.3|86838.3|86890.5|86840.5|86888.3|86838.3|26
1628733960000|2021-08-12 02:06:00|86888.2|86838.2|86890.7|86840.7|86891.3|86841.3|86888.1|86838.1|30
1628733970000|2021-08-12 02:06:10|86890.8|86840.8|86890.3|86840.3|86891.1|86841.1|86890.2|86840.2|22
1628733980000|2021-08-12 02:06:20|86890.5|86840.5|86890.9|86840.9|86891.2|86841.2|86890.2|86840.2|26
1628733990000|2021-08-12 02:06:30|86891|86841|86890.4|86840.4|86891.3|86841.3|86888.9|86838.9|25
1628734000000|2021-08-12 02:06:40|86890.7|86840.7|86889.4|86839.4|86891|86841|86889|86839|21
1628734010000|2021-08-12 02:06:50|86889.8|86839.8|86891|86841|86892.5|86842.5|86889.8|86839.8|38
1628734020000|2021-08-12 02:07:00|86891.2|86841.2|86892.2|86842.2|86892.2|86842.2|86891|86841|29
1628734030000|2021-08-12 02:07:10|86891.8|86841.8|86889.5|86839.5|86891.8|86841.8|86889.5|86839.5|28
1628734040000|2021-08-12 02:07:20|86889.9|86839.9|86888.3|86838.3|86889.9|86839.9|86887.8|86837.8|27
1628734050000|2021-08-12 02:07:30|86888.8|86838.8|86890.4|86840.4|86891|86841|86888.8|86838.8|26
1628734060000|2021-08-12 02:07:40|86890.7|86840.7|86897.5|86847.5|86897.5|86847.5|86888.6|86838.6|30
1628734070000|2021-08-12 02:07:50|86897.3|86847.3|86896.7|86846.7|86897.9|86847.9|86896|86846|31
1628734080000|2021-08-12 02:08:00|86897.2|86847.2|86895.4|86845.4|86897.2|86847.2|86894.5|86844.5|20
1628734090000|2021-08-12 02:08:10|86895.1|86845.1|86898.8|86848.8|86898.9|86848.9|86894.9|86844.9|19
1628734100000|2021-08-12 02:08:20|86898.7|86848.7|86903|86853|86903|86853|86898.3|86848.3|22
1628734110000|2021-08-12 02:08:30|86902.9|86852.9|86902.5|86852.5|86902.9|86852.9|86901.5|86851.5|24
1628734120000|2021-08-12 02:08:40|86902.6|86852.6|86903.2|86853.2|86903.5|86853.5|86901.4|86851.4|22
1628734130000|2021-08-12 02:08:50|86902.6|86852.6|86901.8|86851.8|86903.7|86853.7|86901.8|86851.8|26
1628734140000|2021-08-12 02:09:00|86901.7|86851.7|86902.2|86852.2|86903.1|86853.1|86901.5|86851.5|26
1628734150000|2021-08-12 02:09:10|86901.6|86851.6|86898.4|86848.4|86901.6|86851.6|86898.3|86848.3|31
1628734160000|2021-08-12 02:09:20|86898.6|86848.6|86901.6|86851.6|86902.2|86852.2|86898.5|86848.5|25
1628734170000|2021-08-12 02:09:30|86900.5|86850.5|86900.4|86850.4|86901.8|86851.8|86900.4|86850.4|17
1628734180000|2021-08-12 02:09:40|86900.8|86850.8|86900.7|86850.7|86901.3|86851.3|86900.1|86850.1|13
1628734190000|2021-08-12 02:09:50|86900.4|86850.4|86900.7|86850.7|86900.9|86850.9|86899.9|86849.9|16
1628734200000|2021-08-12 02:10:00|86901.2|86851.2|86898.3|86848.3|86901.3|86851.3|86897.7|86847.7|21
1628734210000|2021-08-12 02:10:10|86899|86849|86900.9|86850.9|86900.9|86850.9|86899|86849|33
1628734220000|2021-08-12 02:10:20|86901.1|86851.1|86901.7|86851.7|86902|86852|86900.6|86850.6|19
1628734230000|2021-08-12 02:10:30|86901.4|86851.4|86901.7|86851.7|86903|86853|86901.2|86851.2|37
1628734240000|2021-08-12 02:10:40|86901.8|86851.8|86900.4|86850.4|86901.8|86851.8|86900.4|86850.4|16
1628734250000|2021-08-12 02:10:50|86899.8|86849.8|86903|86853|86903|86853|86899.8|86849.8|22
1628734260000|2021-08-12 02:11:00|86902.6|86852.6|86904|86854|86905|86855|86902.5|86852.5|28
1628734270000|2021-08-12 02:11:10|86904.2|86854.2|86905|86855|86905.5|86855.5|86904|86854|13
1628734280000|2021-08-12 02:11:20|86905.1|86855.1|86904.7|86854.7|86905.3|86855.3|86903.7|86853.7|14
1628734290000|2021-08-12 02:11:30|86905.1|86855.1|86904.7|86854.7|86905.8|86855.8|86904.6|86854.6|17
1628734300000|2021-08-12 02:11:40|86905.4|86855.4|86904.8|86854.8|86905.7|86855.7|86904.8|86854.8|16
1628734310000|2021-08-12 02:11:50|86905.1|86855.1|86905.1|86855.1|86905.8|86855.8|86904|86854|21
1628734320000|2021-08-12 02:12:00|86905.2|86855.2|86907.5|86857.5|86907.8|86857.8|86904.8|86854.8|31
1628734330000|2021-08-12 02:12:10|86907.6|86857.6|86907.7|86857.7|86908.3|86858.3|86906.1|86856.1|23
1628734340000|2021-08-12 02:12:20|86908|86858|86908.8|86858.8|86909.1|86859.1|86908|86858|12
1628734350000|2021-08-12 02:12:30|86909.1|86859.1|86908.8|86858.8|86910.2|86860.2|86908.8|86858.8|21
1628734360000|2021-08-12 02:12:40|86908|86858|86911.9|86861.9|86912.4|86862.4|86908|86858|37
1628734370000|2021-08-12 02:12:50|86912.6|86862.6|86912.5|86862.5|86912.8|86862.8|86911.7|86861.7|22
1628734380000|2021-08-12 02:13:00|86912.6|86862.6|86912.6|86862.6|86913.2|86863.2|86911.8|86861.8|20
1628734390000|2021-08-12 02:13:10|86912.5|86862.5|86914.7|86864.7|86914.7|86864.7|86912|86862|17
1628734400000|2021-08-12 02:13:20|86915.2|86865.2|86892.1|86842.1|86915.2|86865.2|86881.8|86831.8|67
1628734410000|2021-08-12 02:13:30|86891.8|86841.8|86884.6|86834.6|86892.2|86842.2|86883.3|86833.3|41
1628734420000|2021-08-12 02:13:40|86885.9|86835.9|86884.5|86834.5|86885.9|86835.9|86883.5|86833.5|24
1628734430000|2021-08-12 02:13:50|86884.7|86834.7|86886.1|86836.1|86886.3|86836.3|86884.6|86834.6|30
1628734440000|2021-08-12 02:14:00|86885.9|86835.9|86886.6|86836.6|86886.8|86836.8|86883.8|86833.8|38
1628734450000|2021-08-12 02:14:10|86886.7|86836.7|86885.8|86835.8|86886.9|86836.9|86885.4|86835.4|28
1628734460000|2021-08-12 02:14:20|86886.2|86836.2|86887.6|86837.6|86887.7|86837.7|86884.3|86834.3|34
1628734470000|2021-08-12 02:14:30|86887.2|86837.2|86886.2|86836.2|86888.6|86838.6|86884.8|86834.8|32
1628734480000|2021-08-12 02:14:40|86886.1|86836.1|86886.7|86836.7|86887.8|86837.8|86885.5|86835.5|27
1628734490000|2021-08-12 02:14:50|86886.6|86836.6|86886.3|86836.3|86888.5|86838.5|86886.3|86836.3|39
1628734500000|2021-08-12 02:15:00|86886.2|86836.2|86884.6|86834.6|86888|86838|86884.2|86834.2|43
1628734510000|2021-08-12 02:15:10|86884.7|86834.7|86885.6|86835.6|86885.7|86835.7|86883.3|86833.3|38
1628734520000|2021-08-12 02:15:20|86884.2|86834.2|86885.1|86835.1|86886.5|86836.5|86883.3|86833.3|43
1628734530000|2021-08-12 02:15:30|86883.9|86833.9|86884.7|86834.7|86885.1|86835.1|86883.9|86833.9|37
1628734540000|2021-08-12 02:15:40|86885.7|86835.7|86888|86838|86888|86838|86885.4|86835.4|24
1628734550000|2021-08-12 02:15:50|86885.6|86835.6|86885.2|86835.2|86887.3|86837.3|86884.9|86834.9|34
1628734560000|2021-08-12 02:16:00|86886.4|86836.4|86886.1|86836.1|86887|86837|86886.1|86836.1|46
1628734570000|2021-08-12 02:16:10|86882.9|86832.9|86887.3|86837.3|86887.6|86837.6|86882.4|86832.4|28
1628734580000|2021-08-12 02:16:20|86887.4|86837.4|86892.2|86842.2|86893.5|86843.5|86886.1|86836.1|48
1628734590000|2021-08-12 02:16:30|86892.5|86842.5|86890.6|86840.6|86893.7|86843.7|86890.6|86840.6|27
1628734600000|2021-08-12 02:16:40|86890.9|86840.9|86888.4|86838.4|86891|86841|86888.1|86838.1|15
1628734610000|2021-08-12 02:16:50|86889|86839|86890.4|86840.4|86890.6|86840.6|86888.3|86838.3|16
1628734620000|2021-08-12 02:17:00|86890.5|86840.5|86890.7|86840.7|86890.8|86840.8|86886.2|86836.2|34
1628734630000|2021-08-12 02:17:10|86890.8|86840.8|86890.2|86840.2|86890.8|86840.8|86889.3|86839.3|23
1628734640000|2021-08-12 02:17:20|86890.3|86840.3|86888.2|86838.2|86890.3|86840.3|86887|86837|25
1628734650000|2021-08-12 02:17:30|86888.1|86838.1|86888.5|86838.5|86888.5|86838.5|86886.8|86836.8|19
1628734660000|2021-08-12 02:17:40|86888.7|86838.7|86887.4|86837.4|86888.7|86838.7|86885.3|86835.3|11
1628734670000|2021-08-12 02:17:50|86886.1|86836.1|86887.1|86837.1|86887.9|86837.9|86886.1|86836.1|4
1628734680000|2021-08-12 02:18:00|86887.5|86837.5|86889.9|86839.9|86890.1|86840.1|86885.1|86835.1|20
1628734690000|2021-08-12 02:18:10|86890.6|86840.6|86890.6|86840.6|86891.3|86841.3|86890.2|86840.2|20
1628734700000|2021-08-12 02:18:20|86891|86841|86889.9|86839.9|86891|86841|86889.5|86839.5|17
1628734710000|2021-08-12 02:18:30|86890|86840|86883.9|86833.9|86890.1|86840.1|86882.2|86832.2|44
1628734720000|2021-08-12 02:18:40|86883.7|86833.7|86883.4|86833.4|86883.8|86833.8|86883.2|86833.2|12
1628734730000|2021-08-12 02:18:50|86883.2|86833.2|86883.1|86833.1|86883.2|86833.2|86881.4|86831.4|28
1628734740000|2021-08-12 02:19:00|86882.4|86832.4|86880.5|86830.5|86882.4|86832.4|86880.5|86830.5|20
1628734750000|2021-08-12 02:19:10|86879.7|86829.7|86878.5|86828.5|86880.3|86830.3|86878.3|86828.3|20
1628734760000|2021-08-12 02:19:20|86878.2|86828.2|86877.3|86827.3|86878.2|86828.2|86876.2|86826.2|23
1628734770000|2021-08-12 02:19:30|86877.4|86827.4|86877.9|86827.9|86878.5|86828.5|86876.5|86826.5|21
1628734780000|2021-08-12 02:19:40|86877.7|86827.7|86878.2|86828.2|86878.2|86828.2|86877.1|86827.1|27
1628734790000|2021-08-12 02:19:50|86878.1|86828.1|86885.1|86835.1|86888|86838|86877|86827|50
1628734800000|2021-08-12 02:20:00|86885.3|86835.3|86886.2|86836.2|86886.7|86836.7|86883.1|86833.1|26
1628734810000|2021-08-12 02:20:10|86882.4|86832.4|86886.2|86836.2|86886.2|86836.2|86882.4|86832.4|19
1628734820000|2021-08-12 02:20:20|86886.5|86836.5|86887.5|86837.5|86887.8|86837.8|86883.4|86833.4|21
1628734830000|2021-08-12 02:20:30|86886.4|86836.4|86884|86834|86886.4|86836.4|86884|86834|17
1628734840000|2021-08-12 02:20:40|86883.6|86833.6|86882.6|86832.6|86883.6|86833.6|86882.2|86832.2|8
1628734850000|2021-08-12 02:20:50|86882.7|86832.7|86884.7|86834.7|86885.3|86835.3|86882.2|86832.2|15
1628734860000|2021-08-12 02:21:00|86884.5|86834.5|86882.5|86832.5|86885.8|86835.8|86882.4|86832.4|19
1628734870000|2021-08-12 02:21:10|86882.8|86832.8|86882.8|86832.8|86883.4|86833.4|86882.8|86832.8|9
1628734880000|2021-08-12 02:21:20|86882.9|86832.9|86883.2|86833.2|86885|86835|86881.5|86831.5|25
1628734890000|2021-08-12 02:21:30|86883|86833|86887|86837|86887|86837|86883|86833|22
1628734900000|2021-08-12 02:21:40|86886.4|86836.4|86883.1|86833.1|86886.4|86836.4|86883.1|86833.1|24
1628734910000|2021-08-12 02:21:50|86882.9|86832.9|86882.2|86832.2|86883.6|86833.6|86880.9|86830.9|29
1628734920000|2021-08-12 02:22:00|86882.5|86832.5|86881.8|86831.8|86883|86833|86881.8|86831.8|13
1628734930000|2021-08-12 02:22:10|86881.7|86831.7|86880.7|86830.7|86881.7|86831.7|86880.7|86830.7|4
1628734940000|2021-08-12 02:22:20|86880.6|86830.6|86880.4|86830.4|86883.5|86833.5|86879.2|86829.2|13
1628734950000|2021-08-12 02:22:30|86880.5|86830.5|86882.1|86832.1|86882.2|86832.2|86878.7|86828.7|13
1628734960000|2021-08-12 02:22:40|86881.7|86831.7|86880.9|86830.9|86882|86832|86880.3|86830.3|19
1628734970000|2021-08-12 02:22:50|86880.4|86830.4|86885|86835|86885|86835|86880.4|86830.4|23
1628734980000|2021-08-12 02:23:00|86884.4|86834.4|86885.3|86835.3|86886.8|86836.8|86883.9|86833.9|21
1628734990000|2021-08-12 02:23:10|86885.4|86835.4|86885.1|86835.1|86885.4|86835.4|86884.1|86834.1|11
1628735000000|2021-08-12 02:23:20|86885|86835|86881.6|86831.6|86885.2|86835.2|86881.6|86831.6|17
1628735010000|2021-08-12 02:23:30|86882.1|86832.1|86885.7|86835.7|86887.2|86837.2|86880.2|86830.2|27
1628735020000|2021-08-12 02:23:40|86884.8|86834.8|86883.2|86833.2|86885.5|86835.5|86882.7|86832.7|17
1628735030000|2021-08-12 02:23:50|86883|86833|86886|86836|86886.5|86836.5|86882.4|86832.4|33
1628735040000|2021-08-12 02:24:00|86885.4|86835.4|86883.2|86833.2|86885.4|86835.4|86883.2|86833.2|19
1628735050000|2021-08-12 02:24:10|86883.1|86833.1|86883.2|86833.2|86883.2|86833.2|86881.9|86831.9|15
1628735060000|2021-08-12 02:24:20|86882.6|86832.6|86882.5|86832.5|86885.5|86835.5|86880.9|86830.9|14
1628735070000|2021-08-12 02:24:30|86882.3|86832.3|86879.4|86829.4|86883|86833|86879.4|86829.4|16
1628735080000|2021-08-12 02:24:40|86879.2|86829.2|86881.5|86831.5|86881.7|86831.7|86879.1|86829.1|24
1628735090000|2021-08-12 02:24:50|86881.2|86831.2|86883.6|86833.6|86884.1|86834.1|86880.6|86830.6|10
1628735100000|2021-08-12 02:25:00|86883.7|86833.7|86882.1|86832.1|86883.8|86833.8|86881.3|86831.3|15
1628735110000|2021-08-12 02:25:10|86881.9|86831.9|86882|86832|86885|86835|86881.3|86831.3|21
1628735120000|2021-08-12 02:25:20|86882.3|86832.3|86877.6|86827.6|86883.1|86833.1|86876.9|86826.9|27
1628735130000|2021-08-12 02:25:30|86877|86827|86879.4|86829.4|86879.8|86829.8|86876.5|86826.5|23
1628735140000|2021-08-12 02:25:40|86879.5|86829.5|86878.5|86828.5|86879.5|86829.5|86877.4|86827.4|9
1628735150000|2021-08-12 02:25:50|86878.2|86828.2|86876.4|86826.4|86878.5|86828.5|86876.3|86826.3|11
1628735160000|2021-08-12 02:26:00|86876|86826|86879.4|86829.4|86879.7|86829.7|86875.4|86825.4|11
1628735170000|2021-08-12 02:26:10|86879.8|86829.8|86877.7|86827.7|86880.1|86830.1|86877.3|86827.3|13
1628735180000|2021-08-12 02:26:20|86877.4|86827.4|86880.4|86830.4|86881|86831|86877.4|86827.4|17
1628735190000|2021-08-12 02:26:30|86880.2|86830.2|86879.7|86829.7|86880.2|86830.2|86876.5|86826.5|18
1628735200000|2021-08-12 02:26:40|86879.2|86829.2|86878.3|86828.3|86879.7|86829.7|86877.5|86827.5|6
1628735210000|2021-08-12 02:26:50|86879.8|86829.8|86882.4|86832.4|86882.7|86832.7|86875.5|86825.5|23
1628735220000|2021-08-12 02:27:00|86881.7|86831.7|86881|86831|86881.7|86831.7|86877.8|86827.8|11
1628735230000|2021-08-12 02:27:10|86880.6|86830.6|86881.9|86831.9|86883.1|86833.1|86879.8|86829.8|16
1628735240000|2021-08-12 02:27:20|86881.4|86831.4|86879.5|86829.5|86881.8|86831.8|86879.5|86829.5|19
1628735250000|2021-08-12 02:27:30|86880|86830|86881.4|86831.4|86881.6|86831.6|86878.4|86828.4|14
1628735260000|2021-08-12 02:27:40|86881.1|86831.1|86882|86832|86882|86832|86879.9|86829.9|26
1628735270000|2021-08-12 02:27:50|86883.1|86833.1|86880.7|86830.7|86883.1|86833.1|86880.3|86830.3|16
1628735280000|2021-08-12 02:28:00|86880.3|86830.3|86881.5|86831.5|86882.3|86832.3|86879.1|86829.1|9
1628735290000|2021-08-12 02:28:10|86881.3|86831.3|86881.6|86831.6|86882.1|86832.1|86880.5|86830.5|14
1628735300000|2021-08-12 02:28:20|86881.4|86831.4|86880.3|86830.3|86881.6|86831.6|86880.1|86830.1|22
1628735310000|2021-08-12 02:28:30|86880.5|86830.5|86884.4|86834.4|86884.4|86834.4|86880.5|86830.5|18
1628735320000|2021-08-12 02:28:40|86881.6|86831.6|86886.2|86836.2|86887.7|86837.7|86878.9|86828.9|20
1628735330000|2021-08-12 02:28:50|86886|86836|86882.7|86832.7|86886.3|86836.3|86882.3|86832.3|21
1628735340000|2021-08-12 02:29:00|86883.6|86833.6|86887.2|86837.2|86891.5|86841.5|86882.6|86832.6|22
1628735350000|2021-08-12 02:29:10|86888.4|86838.4|86890.9|86840.9|86891.8|86841.8|86885|86835|26
1628735360000|2021-08-12 02:29:20|86893.6|86843.6|86891.1|86841.1|86893.6|86843.6|86890.1|86840.1|8
1628735370000|2021-08-12 02:29:30|86891.7|86841.7|86891.6|86841.6|86893.3|86843.3|86891.3|86841.3|24
1628735380000|2021-08-12 02:29:40|86892|86842|86892.9|86842.9|86893.6|86843.6|86891.1|86841.1|21
1628735390000|2021-08-12 02:29:50|86892|86842|86893.7|86843.7|86893.7|86843.7|86892|86842|8
1628735400000|2021-08-12 02:30:00|86894|86844|86889.3|86839.3|86894.1|86844.1|86888.5|86838.5|40
1628735410000|2021-08-12 02:30:10|86889|86839|86888.9|86838.9|86890.7|86840.7|86887.9|86837.9|25
1628735420000|2021-08-12 02:30:20|86889.3|86839.3|86888.5|86838.5|86889.3|86839.3|86888|86838|15
1628735430000|2021-08-12 02:30:30|86888.4|86838.4|86891.1|86841.1|86891.1|86841.1|86888.3|86838.3|9
1628735440000|2021-08-12 02:30:40|86890.9|86840.9|86887.2|86837.2|86890.9|86840.9|86887.2|86837.2|17
1628735450000|2021-08-12 02:30:50|86887.3|86837.3|86891|86841|86892.8|86842.8|86887.2|86837.2|18
1628735460000|2021-08-12 02:31:00|86891.3|86841.3|86891.1|86841.1|86893.4|86843.4|86891.1|86841.1|19
1628735470000|2021-08-12 02:31:10|86890.8|86840.8|86890.4|86840.4|86891.8|86841.8|86889.7|86839.7|16
1628735480000|2021-08-12 02:31:20|86890.1|86840.1|86891.4|86841.4|86892.8|86842.8|86889.9|86839.9|15
1628735490000|2021-08-12 02:31:30|86890.8|86840.8|86893.2|86843.2|86893.6|86843.6|86890.8|86840.8|18
1628735500000|2021-08-12 02:31:40|86892.3|86842.3|86891.5|86841.5|86892.9|86842.9|86890.8|86840.8|14
1628735510000|2021-08-12 02:31:50|86891.7|86841.7|86892.9|86842.9|86896.8|86846.8|86890.8|86840.8|26
1628735520000|2021-08-12 02:32:00|86893.4|86843.4|86892|86842|86894.2|86844.2|86891.4|86841.4|24
1628735530000|2021-08-12 02:32:10|86891.7|86841.7|86890.1|86840.1|86891.7|86841.7|86888.6|86838.6|16
1628735540000|2021-08-12 02:32:20|86889.9|86839.9|86891.5|86841.5|86891.5|86841.5|86889.7|86839.7|15
1628735550000|2021-08-12 02:32:30|86891.1|86841.1|86892.1|86842.1|86892.6|86842.6|86890.1|86840.1|16
1628735560000|2021-08-12 02:32:40|86892|86842|86891.3|86841.3|86894.6|86844.6|86890.1|86840.1|11
1628735570000|2021-08-12 02:32:50|86890.6|86840.6|86891.8|86841.8|86892.9|86842.9|86889.6|86839.6|18
1628735580000|2021-08-12 02:33:00|86892|86842|86892.2|86842.2|86894.4|86844.4|86890.9|86840.9|16
1628735590000|2021-08-12 02:33:10|86893.4|86843.4|86891.8|86841.8|86893.5|86843.5|86891.8|86841.8|16
1628735600000|2021-08-12 02:33:20|86892.9|86842.9|86891.7|86841.7|86892.9|86842.9|86890.9|86840.9|18
1628735610000|2021-08-12 02:33:30|86892|86842|86884.9|86834.9|86895.1|86845.1|86884.7|86834.7|24
1628735620000|2021-08-12 02:33:40|86884.8|86834.8|86885.9|86835.9|86886.1|86836.1|86884.8|86834.8|15
1628735630000|2021-08-12 02:33:50|86885.3|86835.3|86885|86835|86885.9|86835.9|86884.5|86834.5|15
1628735640000|2021-08-12 02:34:00|86884.9|86834.9|86885.4|86835.4|86885.5|86835.5|86884.8|86834.8|11
1628735650000|2021-08-12 02:34:10|86884.8|86834.8|86886|86836|86886.2|86836.2|86884.8|86834.8|8
1628735660000|2021-08-12 02:34:20|86885.9|86835.9|86885.7|86835.7|86886|86836|86883.8|86833.8|9
1628735670000|2021-08-12 02:34:30|86885.4|86835.4|86882.4|86832.4|86886.6|86836.6|86882.2|86832.2|20
1628735680000|2021-08-12 02:34:40|86882.6|86832.6|86882.7|86832.7|86883|86833|86882.3|86832.3|16
1628735690000|2021-08-12 02:34:50|86883|86833|86881.8|86831.8|86883|86833|86881.3|86831.3|11
1628735700000|2021-08-12 02:35:00|86882|86832|86885.7|86835.7|86885.9|86835.9|86882|86832|25
1628735710000|2021-08-12 02:35:10|86885.6|86835.6|86885.6|86835.6|86885.9|86835.9|86885.2|86835.2|17
1628735720000|2021-08-12 02:35:20|86885.9|86835.9|86883.4|86833.4|86885.9|86835.9|86883|86833|14
1628735730000|2021-08-12 02:35:30|86883.3|86833.3|86881.9|86831.9|86883.3|86833.3|86881.7|86831.7|19
1628735740000|2021-08-12 02:35:40|86882|86832|86881.4|86831.4|86882.7|86832.7|86881|86831|19
1628735750000|2021-08-12 02:35:50|86881.1|86831.1|86882.4|86832.4|86882.8|86832.8|86880.9|86830.9|19
1628735760000|2021-08-12 02:36:00|86882.2|86832.2|86882.3|86832.3|86882.3|86832.3|86881.8|86831.8|10
1628735770000|2021-08-12 02:36:10|86882.6|86832.6|86882.1|86832.1|86882.6|86832.6|86882.1|86832.1|16
1628735780000|2021-08-12 02:36:20|86882.4|86832.4|86882.4|86832.4|86882.5|86832.5|86882.2|86832.2|8
1628735790000|2021-08-12 02:36:30|86882.9|86832.9|86883.9|86833.9|86884|86834|86882|86832|19
1628735800000|2021-08-12 02:36:40|86883.5|86833.5|86881.4|86831.4|86884.6|86834.6|86881.4|86831.4|11
1628735810000|2021-08-12 02:36:50|86881.2|86831.2|86882|86832|86882.2|86832.2|86881.2|86831.2|11
1628735820000|2021-08-12 02:37:00|86882.1|86832.1|86881.7|86831.7|86882.3|86832.3|86881.6|86831.6|8
1628735830000|2021-08-12 02:37:10|86882|86832|86881.8|86831.8|86882.3|86832.3|86881.8|86831.8|7
1628735840000|2021-08-12 02:37:20|86881.9|86831.9|86878.6|86828.6|86882.1|86832.1|86878.5|86828.5|19
1628735850000|2021-08-12 02:37:30|86878.5|86828.5|86879.2|86829.2|86879.7|86829.7|86877.8|86827.8|16
1628735860000|2021-08-12 02:37:40|86879.4|86829.4|86879|86829|86880.2|86830.2|86879|86829|14
1628735870000|2021-08-12 02:37:50|86879.1|86829.1|86878.8|86828.8|86879.2|86829.2|86878.4|86828.4|8
1628735880000|2021-08-12 02:38:00|86878.4|86828.4|86878.8|86828.8|86879.5|86829.5|86878.4|86828.4|11
1628735890000|2021-08-12 02:38:10|86878.9|86828.9|86878.7|86828.7|86879.2|86829.2|86878.4|86828.4|13
1628735900000|2021-08-12 02:38:20|86879.1|86829.1|86878|86828|86879.1|86829.1|86877.8|86827.8|16
1628735910000|2021-08-12 02:38:30|86878.1|86828.1|86878.1|86828.1|86878.6|86828.6|86877.9|86827.9|19
1628735920000|2021-08-12 02:38:40|86878.2|86828.2|86879.1|86829.1|86879.3|86829.3|86878.2|86828.2|12
1628735930000|2021-08-12 02:38:50|86879.2|86829.2|86877.7|86827.7|86879.2|86829.2|86877.6|86827.6|11
1628735940000|2021-08-12 02:39:00|86877.5|86827.5|86877.5|86827.5|86877.8|86827.8|86877.1|86827.1|13
1628735950000|2021-08-12 02:39:10|86877.8|86827.8|86875.5|86825.5|86878|86828|86874.3|86824.3|27
1628735960000|2021-08-12 02:39:20|86875.3|86825.3|86878.2|86828.2|86878.5|86828.5|86874.4|86824.4|24
1628735970000|2021-08-12 02:39:30|86878.5|86828.5|86878.3|86828.3|86878.5|86828.5|86877.3|86827.3|24
1628735980000|2021-08-12 02:39:40|86878.1|86828.1|86877.6|86827.6|86878.2|86828.2|86877.5|86827.5|21
1628735990000|2021-08-12 02:39:50|86877.3|86827.3|86877|86827|86877.4|86827.4|86877|86827|5
1628736000000|2021-08-12 02:40:00|86876.8|86826.8|86877|86827|86877.3|86827.3|86876.8|86826.8|14
1628736010000|2021-08-12 02:40:10|86877.1|86827.1|86877.2|86827.2|86877.4|86827.4|86876.8|86826.8|14
1628736020000|2021-08-12 02:40:20|86877.3|86827.3|86877|86827|86877.3|86827.3|86876.8|86826.8|12
1628736030000|2021-08-12 02:40:30|86877.1|86827.1|86876.7|86826.7|86877.8|86827.8|86876.7|86826.7|12
1628736040000|2021-08-12 02:40:40|86877|86827|86877.1|86827.1|86877.5|86827.5|86876.7|86826.7|7
1628736050000|2021-08-12 02:40:50|86876.9|86826.9|86875|86825|86877.4|86827.4|86875|86825|14
1628736060000|2021-08-12 02:41:00|86875.2|86825.2|86875.1|86825.1|86875.7|86825.7|86874.5|86824.5|14
1628736070000|2021-08-12 02:41:10|86875.5|86825.5|86874.7|86824.7|86875.5|86825.5|86873.6|86823.6|19
1628736080000|2021-08-12 02:41:20|86874.9|86824.9|86874.9|86824.9|86874.9|86824.9|86874.3|86824.3|7
1628736090000|2021-08-12 02:41:30|86874.7|86824.7|86874.8|86824.8|86875.2|86825.2|86874.6|86824.6|16
1628736100000|2021-08-12 02:41:40|86874.9|86824.9|86875.2|86825.2|86875.2|86825.2|86874.4|86824.4|8
1628736110000|2021-08-12 02:41:50|86875.3|86825.3|86875.3|86825.3|86875.9|86825.9|86874.9|86824.9|13
1628736120000|2021-08-12 02:42:00|86875.5|86825.5|86875.5|86825.5|86876.1|86826.1|86875.3|86825.3|8
1628736130000|2021-08-12 02:42:10|86875.8|86825.8|86874|86824|86876.1|86826.1|86874|86824|25
1628736140000|2021-08-12 02:42:20|86874.5|86824.5|86874.2|86824.2|86875|86825|86874.1|86824.1|15
1628736150000|2021-08-12 02:42:30|86874.6|86824.6|86874.7|86824.7|86874.8|86824.8|86874.2|86824.2|12
1628736160000|2021-08-12 02:42:40|86874.8|86824.8|86878.6|86828.6|86880.5|86830.5|86874.8|86824.8|19
1628736170000|2021-08-12 02:42:50|86878.5|86828.5|86881.9|86831.9|86881.9|86831.9|86877.9|86827.9|24
1628736180000|2021-08-12 02:43:00|86882.2|86832.2|86881.7|86831.7|86882.8|86832.8|86881.7|86831.7|14
1628736190000|2021-08-12 02:43:10|86881.8|86831.8|86881.5|86831.5|86883|86833|86881.3|86831.3|14
1628736200000|2021-08-12 02:43:20|86881.4|86831.4|86885.2|86835.2|86886.3|86836.3|86881.3|86831.3|20
1628736210000|2021-08-12 02:43:30|86883.6|86833.6|86884.5|86834.5|86884.9|86834.9|86883.6|86833.6|9
1628736220000|2021-08-12 02:43:40|86884.7|86834.7|86884.6|86834.6|86884.8|86834.8|86884|86834|13
1628736230000|2021-08-12 02:43:50|86884.7|86834.7|86884.4|86834.4|86886.8|86836.8|86884.4|86834.4|16
1628736240000|2021-08-12 02:44:00|86885.4|86835.4|86885.1|86835.1|86885.7|86835.7|86884.7|86834.7|14
1628736250000|2021-08-12 02:44:10|86884.9|86834.9|86885.8|86835.8|86886.7|86836.7|86884.2|86834.2|21
1628736260000|2021-08-12 02:44:20|86886.2|86836.2|86885.2|86835.2|86886.2|86836.2|86885.2|86835.2|19
1628736270000|2021-08-12 02:44:30|86886.1|86836.1|86885.8|86835.8|86887.5|86837.5|86885.4|86835.4|19
1628736280000|2021-08-12 02:44:40|86885.7|86835.7|86886|86836|86887.1|86837.1|86885.5|86835.5|22
1628736290000|2021-08-12 02:44:50|86885.8|86835.8|86886.5|86836.5|86886.9|86836.9|86885.8|86835.8|10
1628736300000|2021-08-12 02:45:00|86886.7|86836.7|86886.6|86836.6|86887.6|86837.6|86886.4|86836.4|12
1628736310000|2021-08-12 02:45:10|86886.3|86836.3|86887.4|86837.4|86887.7|86837.7|86886.2|86836.2|9
1628736320000|2021-08-12 02:45:20|86886|86836|86886.1|86836.1|86886.8|86836.8|86886|86836|4
1628736330000|2021-08-12 02:45:30|86886.2|86836.2|86886.9|86836.9|86887.3|86837.3|86885.1|86835.1|13
1628736340000|2021-08-12 02:45:40|86886.8|86836.8|86880.7|86830.7|86886.8|86836.8|86880.7|86830.7|18
1628736350000|2021-08-12 02:45:50|86880.4|86830.4|86883.8|86833.8|86883.8|86833.8|86880|86830|18
1628736360000|2021-08-12 02:46:00|86884.1|86834.1|86885.5|86835.5|86885.7|86835.7|86883.1|86833.1|7
1628736370000|2021-08-12 02:46:10|86885.6|86835.6|86884.6|86834.6|86885.6|86835.6|86884.4|86834.4|9
1628736380000|2021-08-12 02:46:20|86884.8|86834.8|86883.5|86833.5|86885|86835|86883.5|86833.5|16
1628736390000|2021-08-12 02:46:30|86883.6|86833.6|86885.2|86835.2|86885.2|86835.2|86883.4|86833.4|10
1628736400000|2021-08-12 02:46:40|86883.2|86833.2|86880.4|86830.4|86883.2|86833.2|86880.4|86830.4|19
1628736410000|2021-08-12 02:46:50|86881.4|86831.4|86880.6|86830.6|86881.5|86831.5|86880.5|86830.5|8
1628736420000|2021-08-12 02:47:00|86881.9|86831.9|86879.6|86829.6|86882.7|86832.7|86878.9|86828.9|22
1628736430000|2021-08-12 02:47:10|86880.9|86830.9|86879.9|86829.9|86881|86831|86879.8|86829.8|12
1628736440000|2021-08-12 02:47:20|86879.4|86829.4|86879.6|86829.6|86879.7|86829.7|86878.9|86828.9|9
1628736450000|2021-08-12 02:47:30|86879.5|86829.5|86879.7|86829.7|86880.3|86830.3|86879.2|86829.2|13
1628736460000|2021-08-12 02:47:40|86880.1|86830.1|86880.1|86830.1|86880.2|86830.2|86879.2|86829.2|16
1628736470000|2021-08-12 02:47:50|86880.5|86830.5|86880|86830|86882|86832|86879.4|86829.4|17
1628736480000|2021-08-12 02:48:00|86880.3|86830.3|86880.3|86830.3|86880.3|86830.3|86879.8|86829.8|12
1628736490000|2021-08-12 02:48:10|86880|86830|86878.2|86828.2|86880.5|86830.5|86878|86828|12
1628736500000|2021-08-12 02:48:20|86878.5|86828.5|86879|86829|86879.5|86829.5|86878.1|86828.1|16
1628736510000|2021-08-12 02:48:30|86879.1|86829.1|86878.9|86828.9|86879.5|86829.5|86878.1|86828.1|19
1628736520000|2021-08-12 02:48:40|86879|86829|86880.6|86830.6|86881|86831|86878.2|86828.2|18
1628736530000|2021-08-12 02:48:50|86880.3|86830.3|86880.3|86830.3|86881.3|86831.3|86880.3|86830.3|13
1628736540000|2021-08-12 02:49:00|86880.4|86830.4|86879.1|86829.1|86880.5|86830.5|86878.6|86828.6|20
1628736550000|2021-08-12 02:49:10|86878.9|86828.9|86879.3|86829.3|86879.3|86829.3|86878.8|86828.8|10
1628736560000|2021-08-12 02:49:20|86879.2|86829.2|86878.7|86828.7|86879.2|86829.2|86878.7|86828.7|8
1628736570000|2021-08-12 02:49:30|86879.5|86829.5|86880.1|86830.1|86880.1|86830.1|86879.3|86829.3|16
1628736580000|2021-08-12 02:49:40|86879.8|86829.8|86880|86830|86880|86830|86878.7|86828.7|16
1628736590000|2021-08-12 02:49:50|86879.9|86829.9|86881.2|86831.2|86881.6|86831.6|86879.9|86829.9|14
1628736600000|2021-08-12 02:50:00|86881.1|86831.1|86879.4|86829.4|86881.2|86831.2|86879.3|86829.3|20
1628736610000|2021-08-12 02:50:10|86879.3|86829.3|86880|86830|86880.4|86830.4|86879.3|86829.3|12
1628736620000|2021-08-12 02:50:20|86880.8|86830.8|86881.5|86831.5|86881.7|86831.7|86880.8|86830.8|9
1628736630000|2021-08-12 02:50:30|86881.6|86831.6|86880|86830|86881.8|86831.8|86880|86830|20
1628736640000|2021-08-12 02:50:40|86879.9|86829.9|86881|86831|86881.3|86831.3|86879.9|86829.9|21
1628736650000|2021-08-12 02:50:50|86881.1|86831.1|86879.5|86829.5|86881.2|86831.2|86879.3|86829.3|12
1628736660000|2021-08-12 02:51:00|86879.3|86829.3|86879.6|86829.6|86879.6|86829.6|86879.3|86829.3|9
1628736670000|2021-08-12 02:51:10|86879.5|86829.5|86879.8|86829.8|86880|86830|86879.5|86829.5|9
1628736680000|2021-08-12 02:51:20|86879.6|86829.6|86880.3|86830.3|86880.3|86830.3|86879.6|86829.6|9
1628736690000|2021-08-12 02:51:30|86880|86830|86880.2|86830.2|86880.6|86830.6|86879.7|86829.7|10
1628736700000|2021-08-12 02:51:40|86879.6|86829.6|86881.4|86831.4|86882.2|86832.2|86879|86829|17
1628736710000|2021-08-12 02:51:50|86881.5|86831.5|86881.7|86831.7|86881.7|86831.7|86881.3|86831.3|9
1628736720000|2021-08-12 02:52:00|86881.6|86831.6|86881.8|86831.8|86882|86832|86881.5|86831.5|9
1628736730000|2021-08-12 02:52:10|86881.7|86831.7|86879.8|86829.8|86882.4|86832.4|86879.8|86829.8|13
1628736740000|2021-08-12 02:52:20|86879.7|86829.7|86880.1|86830.1|86881.3|86831.3|86879.2|86829.2|16
1628736750000|2021-08-12 02:52:30|86879.6|86829.6|86879.6|86829.6|86879.6|86829.6|86879.4|86829.4|7
1628736760000|2021-08-12 02:52:40|86879.4|86829.4|86880.5|86830.5|86880.5|86830.5|86879.4|86829.4|12
1628736770000|2021-08-12 02:52:50|86880.6|86830.6|86880.5|86830.5|86881|86831|86880.5|86830.5|9
1628736780000|2021-08-12 02:53:00|86880.7|86830.7|86881.5|86831.5|86882.4|86832.4|86880.7|86830.7|18
1628736790000|2021-08-12 02:53:10|86881.8|86831.8|86882.2|86832.2|86882.3|86832.3|86881.5|86831.5|9
1628736800000|2021-08-12 02:53:20|86882.1|86832.1|86882.7|86832.7|86883.4|86833.4|86882.1|86832.1|18
1628736810000|2021-08-12 02:53:30|86882.8|86832.8|86883.4|86833.4|86883.4|86833.4|86882.6|86832.6|8
1628736820000|2021-08-12 02:53:40|86883.1|86833.1|86885.6|86835.6|86886.3|86836.3|86882.6|86832.6|18
1628736830000|2021-08-12 02:53:50|86885.5|86835.5|86885.8|86835.8|86886.1|86836.1|86885.4|86835.4|7
1628736840000|2021-08-12 02:54:00|86886.1|86836.1|86886.6|86836.6|86886.6|86836.6|86886.1|86836.1|15
1628736850000|2021-08-12 02:54:10|86886.5|86836.5|86886.2|86836.2|86886.7|86836.7|86886.2|86836.2|4
1628736860000|2021-08-12 02:54:20|86886.5|86836.5|86887.1|86837.1|86887.1|86837.1|86884.8|86834.8|18
1628736870000|2021-08-12 02:54:30|86886.9|86836.9|86886.9|86836.9|86887.3|86837.3|86886.6|86836.6|9
1628736880000|2021-08-12 02:54:40|86886.8|86836.8|86886.8|86836.8|86887.1|86837.1|86886.2|86836.2|10
1628736890000|2021-08-12 02:54:50|86887.4|86837.4|86888.4|86838.4|86889.2|86839.2|86887.4|86837.4|17
1628736900000|2021-08-12 02:55:00|86888.6|86838.6|86886.4|86836.4|86888.6|86838.6|86886.4|86836.4|19
1628736910000|2021-08-12 02:55:10|86886.6|86836.6|86885.5|86835.5|86886.7|86836.7|86885.1|86835.1|10
1628736920000|2021-08-12 02:55:20|86885.1|86835.1|86886.1|86836.1|86886.1|86836.1|86885.1|86835.1|9
1628736930000|2021-08-12 02:55:30|86885.8|86835.8|86885.3|86835.3|86886.2|86836.2|86884.7|86834.7|19
1628736940000|2021-08-12 02:55:40|86886|86836|86890.8|86840.8|86891.1|86841.1|86886|86836|33
1628736950000|2021-08-12 02:55:50|86890.9|86840.9|86891.1|86841.1|86891.4|86841.4|86890.6|86840.6|12
1628736960000|2021-08-12 02:56:00|86891.3|86841.3|86892.5|86842.5|86892.5|86842.5|86891|86841|17
1628736970000|2021-08-12 02:56:10|86892.2|86842.2|86892.4|86842.4|86892.6|86842.6|86891.3|86841.3|18
1628736980000|2021-08-12 02:56:20|86892.6|86842.6|86892.6|86842.6|86893.1|86843.1|86892.5|86842.5|11
1628736990000|2021-08-12 02:56:30|86892.7|86842.7|86893.8|86843.8|86893.8|86843.8|86891.8|86841.8|12
1628737000000|2021-08-12 02:56:40|86894.5|86844.5|86884.4|86834.4|86895.8|86845.8|86882.5|86832.5|41
1628737010000|2021-08-12 02:56:50|86884.6|86834.6|86884.7|86834.7|86885|86835|86883.8|86833.8|20
1628737020000|2021-08-12 02:57:00|86884.5|86834.5|86884.1|86834.1|86886.4|86836.4|86881.3|86831.3|34
1628737030000|2021-08-12 02:57:10|86884|86834|86883.7|86833.7|86884|86834|86882.6|86832.6|19
1628737040000|2021-08-12 02:57:20|86883.9|86833.9|86884.1|86834.1|86884.6|86834.6|86882.4|86832.4|24
1628737050000|2021-08-12 02:57:30|86884.5|86834.5|86884.1|86834.1|86885|86835|86883.3|86833.3|17
1628737060000|2021-08-12 02:57:40|86884|86834|86885.7|86835.7|86886|86836|86884|86834|18
1628737070000|2021-08-12 02:57:50|86885.6|86835.6|86885.9|86835.9|86886.6|86836.6|86882.1|86832.1|24
1628737080000|2021-08-12 02:58:00|86886|86836|86890.9|86840.9|86891.5|86841.5|86885.8|86835.8|43
1628737090000|2021-08-12 02:58:10|86891.2|86841.2|86890|86840|86893.9|86843.9|86886.8|86836.8|45
1628737100000|2021-08-12 02:58:20|86891.6|86841.6|86894.6|86844.6|86894.6|86844.6|86890.2|86840.2|29
1628737110000|2021-08-12 02:58:30|86894.5|86844.5|86898.1|86848.1|86900.8|86850.8|86893.8|86843.8|25
1628737120000|2021-08-12 02:58:40|86898.2|86848.2|86904.1|86854.1|86909.2|86859.2|86895.1|86845.1|49
1628737130000|2021-08-12 02:58:50|86903.8|86853.8|86906.3|86856.3|86906.3|86856.3|86903.8|86853.8|19
1628737140000|2021-08-12 02:59:00|86903.6|86853.6|86917.4|86867.4|86917.5|86867.5|86903.6|86853.6|68
1628737150000|2021-08-12 02:59:10|86918.6|86868.6|86905.8|86855.8|86920.7|86870.7|86905.8|86855.8|58
1628737160000|2021-08-12 02:59:20|86907|86857|86918.3|86868.3|86918.4|86868.4|86906.3|86856.3|33
1628737170000|2021-08-12 02:59:30|86919|86869|86916.3|86866.3|86919|86869|86905|86855|62
1628737180000|2021-08-12 02:59:40|86918.6|86868.6|86901.8|86851.8|86918.9|86868.9|86899|86849|56
1628737190000|2021-08-12 02:59:50|86901.2|86851.2|86895.2|86845.2|86901.6|86851.6|86894.3|86844.3|39
1628737200000|2021-08-12 03:00:00|86894.9|86844.9|86891.2|86841.2|86895|86845|86890|86840|32
1628737210000|2021-08-12 03:00:10|86891.5|86841.5|86888.8|86838.8|86892.8|86842.8|86886.8|86836.8|27
1628737220000|2021-08-12 03:00:20|86888.3|86838.3|86876.2|86826.2|86889.3|86839.3|86867.9|86817.9|43
1628737230000|2021-08-12 03:00:30|86877|86827|86867.5|86817.5|86877|86827|86867.5|86817.5|25
1628737240000|2021-08-12 03:00:40|86867.4|86817.4|86860.5|86810.5|86869.1|86819.1|86857.5|86807.5|58
1628737250000|2021-08-12 03:00:50|86861.1|86811.1|86850.1|86800.1|86862.2|86812.2|86848.4|86798.4|73
1628737260000|2021-08-12 03:01:00|86849.8|86799.8|86840.5|86790.5|86852.2|86802.2|86839.1|86789.1|53
1628737270000|2021-08-12 03:01:10|86839.5|86789.5|86829.3|86779.3|86840.6|86790.6|86827.6|86777.6|61
1628737280000|2021-08-12 03:01:20|86830.6|86780.6|86846.9|86796.9|86849.1|86799.1|86823.3|86773.3|69
1628737290000|2021-08-12 03:01:30|86845.6|86795.6|86844.8|86794.8|86848.3|86798.3|86842.7|86792.7|64
1628737300000|2021-08-12 03:01:40|86843.5|86793.5|86846.3|86796.3|86847|86797|86843.5|86793.5|53
1628737310000|2021-08-12 03:01:50|86846.5|86796.5|86844.1|86794.1|86846.7|86796.7|86844.1|86794.1|18
1628737320000|2021-08-12 03:02:00|86844|86794|86843.2|86793.2|86846.6|86796.6|86839.7|86789.7|49
1628737330000|2021-08-12 03:02:10|86843.7|86793.7|86871.5|86821.5|86873.1|86823.1|86843.3|86793.3|61
1628737340000|2021-08-12 03:02:20|86870.1|86820.1|86866.2|86816.2|86870.3|86820.3|86865.8|86815.8|33
1628737350000|2021-08-12 03:02:30|86866.7|86816.7|86852|86802|86866.7|86816.7|86847.6|86797.6|47
1628737360000|2021-08-12 03:02:40|86850.9|86800.9|86866.6|86816.6|86867|86817|86850.9|86800.9|63
1628737370000|2021-08-12 03:02:50|86864.4|86814.4|86857.2|86807.2|86865.2|86815.2|86854|86804|26
1628737380000|2021-08-12 03:03:00|86855.9|86805.9|86860.2|86810.2|86864.7|86814.7|86855.4|86805.4|58
1628737390000|2021-08-12 03:03:10|86860.5|86810.5|86865.2|86815.2|86865.8|86815.8|86856|86806|48
1628737400000|2021-08-12 03:03:20|86866.9|86816.9|86857|86807|86867.5|86817.5|86855.6|86805.6|28
1628737410000|2021-08-12 03:03:30|86857.1|86807.1|86863.4|86813.4|86864.7|86814.7|86857.1|86807.1|33
1628737420000|2021-08-12 03:03:40|86863.3|86813.3|86863.3|86813.3|86864.8|86814.8|86862.8|86812.8|26
1628737430000|2021-08-12 03:03:50|86863|86813|86864.9|86814.9|86865.1|86815.1|86863|86813|17
1628737440000|2021-08-12 03:04:00|86864.8|86814.8|86862.5|86812.5|86864.8|86814.8|86860.2|86810.2|40
1628737450000|2021-08-12 03:04:10|86862.6|86812.6|86870.2|86820.2|86870.2|86820.2|86860.5|86810.5|37
1628737460000|2021-08-12 03:04:20|86869.1|86819.1|86881.2|86831.2|86882.2|86832.2|86868.1|86818.1|35
1628737470000|2021-08-12 03:04:30|86881.1|86831.1|86880.1|86830.1|86881.1|86831.1|86862.9|86812.9|53
1628737480000|2021-08-12 03:04:40|86879.9|86829.9|86881.5|86831.5|86882.2|86832.2|86877.8|86827.8|36
1628737490000|2021-08-12 03:04:50|86882|86832|86878.1|86828.1|86882|86832|86875.8|86825.8|24
1628737500000|2021-08-12 03:05:00|86877.9|86827.9|86879.7|86829.7|86881.1|86831.1|86877|86827|27
1628737510000|2021-08-12 03:05:10|86880|86830|86884.3|86834.3|86889.4|86839.4|86880|86830|35
1628737520000|2021-08-12 03:05:20|86884.4|86834.4|86883.8|86833.8|86885|86835|86883.1|86833.1|17
1628737530000|2021-08-12 03:05:30|86882.9|86832.9|86882.2|86832.2|86882.9|86832.9|86878.7|86828.7|25
1628737540000|2021-08-12 03:05:40|86882.5|86832.5|86899.8|86849.8|86899.8|86849.8|86882.2|86832.2|30
1628737550000|2021-08-12 03:05:50|86903.1|86853.1|86903.2|86853.2|86906.7|86856.7|86900.2|86850.2|45
1628737560000|2021-08-12 03:06:00|86903.1|86853.1|86904.6|86854.6|86904.7|86854.7|86902.5|86852.5|27
1628737570000|2021-08-12 03:06:10|86904.9|86854.9|86913.1|86863.1|86917.1|86867.1|86904.6|86854.6|28
1628737580000|2021-08-12 03:06:20|86914.2|86864.2|86910|86860|86917.7|86867.7|86903.8|86853.8|33
1628737590000|2021-08-12 03:06:30|86910.3|86860.3|86905.5|86855.5|86910.5|86860.5|86905.1|86855.1|22
1628737600000|2021-08-12 03:06:40|86905.7|86855.7|86905.8|86855.8|86906.6|86856.6|86904.2|86854.2|30
1628737610000|2021-08-12 03:06:50|86905.7|86855.7|86904.9|86854.9|86912.1|86862.1|86898.9|86848.9|35
1628737620000|2021-08-12 03:07:00|86904.7|86854.7|86913.8|86863.8|86918.2|86868.2|86904.7|86854.7|58
1628737630000|2021-08-12 03:07:10|86913.1|86863.1|86916.2|86866.2|86917.7|86867.7|86913.1|86863.1|44
1628737640000|2021-08-12 03:07:20|86915.2|86865.2|86887.7|86837.7|86916.8|86866.8|86887.3|86837.3|40
1628737650000|2021-08-12 03:07:30|86887.8|86837.8|86891.6|86841.6|86893.5|86843.5|86885.2|86835.2|48
1628737660000|2021-08-12 03:07:40|86890.4|86840.4|86847.1|86797.1|86896.6|86846.6|86845.5|86795.5|65
1628737670000|2021-08-12 03:07:50|86847.2|86797.2|86854.6|86804.6|86856.2|86806.2|86845.7|86795.7|36
1628737680000|2021-08-12 03:08:00|86854.4|86804.4|86870.5|86820.5|86870.9|86820.9|86851.8|86801.8|50
1628737690000|2021-08-12 03:08:10|86871.8|86821.8|86882.5|86832.5|86882.7|86832.7|86869.4|86819.4|36
1628737700000|2021-08-12 03:08:20|86881.6|86831.6|86880.8|86830.8|86884.2|86834.2|86880.8|86830.8|19
1628737710000|2021-08-12 03:08:30|86881.4|86831.4|86884.7|86834.7|86885.6|86835.6|86881.4|86831.4|20
1628737720000|2021-08-12 03:08:40|86884.1|86834.1|86885.3|86835.3|86894.7|86844.7|86884.1|86834.1|26
1628737730000|2021-08-12 03:08:50|86886|86836|86869.5|86819.5|86886.5|86836.5|86867.5|86817.5|40
1628737740000|2021-08-12 03:09:00|86869.9|86819.9|86868.2|86818.2|86869.9|86819.9|86866.3|86816.3|37
1628737750000|2021-08-12 03:09:10|86868.4|86818.4|86866.3|86816.3|86868.4|86818.4|86866.2|86816.2|20
1628737760000|2021-08-12 03:09:20|86866.4|86816.4|86866.9|86816.9|86867|86817|86865.4|86815.4|25
1628737770000|2021-08-12 03:09:30|86865.7|86815.7|86862.8|86812.8|86867.6|86817.6|86862.5|86812.5|30
1628737780000|2021-08-12 03:09:40|86863.2|86813.2|86863.1|86813.1|86863.5|86813.5|86862.7|86812.7|17
1628737790000|2021-08-12 03:09:50|86863.2|86813.2|86863.1|86813.1|86863.2|86813.2|86861.9|86811.9|20
1628737800000|2021-08-12 03:10:00|86862.4|86812.4|86866.7|86816.7|86866.7|86816.7|86862.4|86812.4|17
1628737810000|2021-08-12 03:10:10|86866.5|86816.5|86867.5|86817.5|86867.8|86817.8|86866.4|86816.4|19
1628737820000|2021-08-12 03:10:20|86866.6|86816.6|86865.5|86815.5|86867.2|86817.2|86865.2|86815.2|22
1628737830000|2021-08-12 03:10:30|86864.9|86814.9|86851.3|86801.3|86865.6|86815.6|86846.1|86796.1|48
1628737840000|2021-08-12 03:10:40|86848.4|86798.4|86839|86789|86848.7|86798.7|86836.7|86786.7|43
1628737850000|2021-08-12 03:10:50|86838.5|86788.5|86839.7|86789.7|86841.2|86791.2|86834.7|86784.7|34
1628737860000|2021-08-12 03:11:00|86837.8|86787.8|86838.2|86788.2|86843|86793|86832.9|86782.9|57
1628737870000|2021-08-12 03:11:10|86837.3|86787.3|86837.7|86787.7|86840.7|86790.7|86835.7|86785.7|26
1628737880000|2021-08-12 03:11:20|86837.6|86787.6|86825.9|86775.9|86837.6|86787.6|86824.8|86774.8|48
1628737890000|2021-08-12 03:11:30|86826.3|86776.3|86850.2|86800.2|86850.2|86800.2|86826.3|86776.3|61
1628737900000|2021-08-12 03:11:40|86849.1|86799.1|86847.7|86797.7|86857.8|86807.8|86847.7|86797.7|49
1628737910000|2021-08-12 03:11:50|86847.2|86797.2|86850.9|86800.9|86853|86803|86839.9|86789.9|37
1628737920000|2021-08-12 03:12:00|86845.9|86795.9|86855.4|86805.4|86855.6|86805.6|86845.9|86795.9|36
1628737930000|2021-08-12 03:12:10|86855.9|86805.9|86855.7|86805.7|86858|86808|86853.1|86803.1|16
1628737940000|2021-08-12 03:12:20|86855.8|86805.8|86871.8|86821.8|86871.8|86821.8|86852.7|86802.7|47
1628737950000|2021-08-12 03:12:30|86875.8|86825.8|86877.2|86827.2|86888|86838|86875.8|86825.8|40
1628737960000|2021-08-12 03:12:40|86876.8|86826.8|86874.1|86824.1|86879.5|86829.5|86873.9|86823.9|31
1628737970000|2021-08-12 03:12:50|86871.8|86821.8|86881.9|86831.9|86886.5|86836.5|86871.8|86821.8|33
1628737980000|2021-08-12 03:13:00|86882.5|86832.5|86890.5|86840.5|86893.9|86843.9|86882.1|86832.1|28
1628737990000|2021-08-12 03:13:10|86890.6|86840.6|86893.2|86843.2|86893.7|86843.7|86889.6|86839.6|24
1628738000000|2021-08-12 03:13:20|86893.5|86843.5|86892.4|86842.4|86893.5|86843.5|86892|86842|21
1628738010000|2021-08-12 03:13:30|86892|86842|86893|86843|86895.3|86845.3|86892|86842|22
1628738020000|2021-08-12 03:13:40|86893.8|86843.8|86893.9|86843.9|86897|86847|86891.8|86841.8|29
1628738030000|2021-08-12 03:13:50|86895.1|86845.1|86891.5|86841.5|86902.3|86864.5|86889.5|86841.3|41
1628738040000|2021-08-12 03:14:00|86892.1|86842.1|86889.2|86839.2|86894.7|86844.7|86887.6|86837.6|52
1628738050000|2021-08-12 03:14:10|86888.9|86838.9|86894.3|86844.3|86894.9|86844.9|86888.9|86838.9|28
1628738060000|2021-08-12 03:14:20|86894.7|86844.7|86873.3|86823.3|86894.7|86844.7|86870.9|86820.9|44
1628738070000|2021-08-12 03:14:30|86872.2|86822.2|86872.3|86822.3|86873.2|86823.2|86871.8|86821.8|11
1628738080000|2021-08-12 03:14:40|86872.8|86822.8|86879.3|86829.3|86882.8|86832.8|86872.4|86822.4|32
1628738090000|2021-08-12 03:14:50|86881.9|86831.9|86876.9|86826.9|86892.4|86842.4|86874.4|86824.4|47
1628738100000|2021-08-12 03:15:00|86877|86827|86882.2|86832.2|86882.5|86832.5|86876.4|86826.4|64
1628738110000|2021-08-12 03:15:10|86882.4|86832.4|86890.4|86840.4|86891|86841|86881.3|86831.3|39
1628738120000|2021-08-12 03:15:20|86890.5|86840.5|86885.1|86835.1|86894.2|86844.2|86879|86829|44
1628738130000|2021-08-12 03:15:30|86880.3|86830.3|86873.3|86823.3|86882.4|86832.4|86872.2|86822.2|35
1628738140000|2021-08-12 03:15:40|86873.2|86823.2|86875|86825|86875|86825|86872.5|86822.5|11
1628738150000|2021-08-12 03:15:50|86874.8|86824.8|86867.6|86817.6|86874.8|86824.8|86864|86814|19
1628738160000|2021-08-12 03:16:00|86867.5|86817.5|86854.9|86804.9|86868|86818|86851|86801|55
1628738170000|2021-08-12 03:16:10|86855.5|86805.5|86864.8|86814.8|86866.8|86816.8|86850.2|86800.2|35
1628738180000|2021-08-12 03:16:20|86866.6|86816.6|86856.9|86806.9|86866.6|86816.6|86853|86803|57
1628738190000|2021-08-12 03:16:30|86856|86806|86855|86805|86857.8|86807.8|86853.4|86803.4|75
1628738200000|2021-08-12 03:16:40|86854.2|86804.2|86854.3|86804.3|86855.8|86805.8|86853.2|86803.2|29
1628738210000|2021-08-12 03:16:50|86854.2|86804.2|86855.8|86805.8|86856.2|86806.2|86853.6|86803.6|9
1628738220000|2021-08-12 03:17:00|86856.2|86806.2|86848.7|86798.7|86857.2|86807.2|86848.7|86798.7|20
1628738230000|2021-08-12 03:17:10|86848.1|86798.1|86857.6|86807.6|86861.2|86811.2|86843.2|86793.2|47
1628738240000|2021-08-12 03:17:20|86858|86808|86859.9|86809.9|86861.4|86811.4|86857.9|86807.9|24
1628738250000|2021-08-12 03:17:30|86860|86810|86859.4|86809.4|86861.9|86811.9|86857.8|86807.8|25
1628738260000|2021-08-12 03:17:40|86859.1|86809.1|86850.2|86800.2|86859.1|86809.1|86850.1|86800.1|27
1628738270000|2021-08-12 03:17:50|86850.8|86800.8|86856.7|86806.7|86859.9|86809.9|86846.7|86796.7|30
1628738280000|2021-08-12 03:18:00|86855.8|86805.8|86869.4|86819.4|86869.4|86819.4|86855.8|86805.8|31
1628738290000|2021-08-12 03:18:10|86869.6|86819.6|86864|86814|86873|86823|86863.7|86813.7|46
1628738300000|2021-08-12 03:18:20|86863.7|86813.7|86867.5|86817.5|86883.4|86833.4|86863.6|86813.6|62
1628738310000|2021-08-12 03:18:30|86867|86817|86865.6|86815.6|86878.5|86828.5|86862.9|86812.9|41
1628738320000|2021-08-12 03:18:40|86862.8|86812.8|86862.4|86812.4|86864.4|86814.4|86861.1|86811.1|34
1628738330000|2021-08-12 03:18:50|86862.2|86812.2|86866.4|86816.4|86867.9|86817.9|86862.2|86812.2|27
1628738340000|2021-08-12 03:19:00|86866.6|86816.6|86865.2|86815.2|86870.8|86820.8|86864.4|86814.4|38
1628738350000|2021-08-12 03:19:10|86865.1|86815.1|86864.6|86814.6|86866.2|86816.2|86863.4|86813.4|20
1628738360000|2021-08-12 03:19:20|86864.8|86814.8|86864.8|86814.8|86865.9|86815.9|86863.7|86813.7|33
1628738370000|2021-08-12 03:19:30|86865|86815|86864|86814|86865.9|86815.9|86864|86814|26
1628738380000|2021-08-12 03:19:40|86864.1|86814.1|86865.2|86815.2|86866.3|86816.3|86863.2|86813.2|13
1628738390000|2021-08-12 03:19:50|86865.7|86815.7|86875|86825|86875|86825|86863.4|86813.4|25
1628738400000|2021-08-12 03:20:00|86874.1|86824.1|86874.2|86824.2|86875.5|86825.5|86873.2|86823.2|26
1628738410000|2021-08-12 03:20:10|86874.3|86824.3|86874.8|86824.8|86875.1|86825.1|86873.7|86823.7|13
1628738420000|2021-08-12 03:20:20|86875.1|86825.1|86874|86824|86875.1|86825.1|86873.4|86823.4|16
1628738430000|2021-08-12 03:20:30|86872.9|86822.9|86873.8|86823.8|86873.8|86823.8|86872.1|86822.1|12
1628738440000|2021-08-12 03:20:40|86874.1|86824.1|86875.7|86825.7|86877.2|86827.2|86873.9|86823.9|23
1628738450000|2021-08-12 03:20:50|86875.5|86825.5|86876.3|86826.3|86878.2|86828.2|86875.5|86825.5|13
1628738460000|2021-08-12 03:21:00|86876|86826|86877.9|86827.9|86878.6|86828.6|86876|86826|13
1628738470000|2021-08-12 03:21:10|86877.4|86827.4|86878.4|86828.4|86878.8|86828.8|86877.1|86827.1|21
1628738480000|2021-08-12 03:21:20|86877.2|86827.2|86881.1|86831.1|86882.2|86832.2|86877.1|86827.1|35
1628738490000|2021-08-12 03:21:30|86879.9|86829.9|86880.2|86830.2|86881.2|86831.2|86879.6|86829.6|16
1628738500000|2021-08-12 03:21:40|86879.7|86829.7|86880.6|86830.6|86880.6|86830.6|86879.5|86829.5|9
1628738510000|2021-08-12 03:21:50|86880.9|86830.9|86884.3|86834.3|86885.8|86835.8|86880.5|86830.5|21
1628738520000|2021-08-12 03:22:00|86884.8|86834.8|86884|86834|86885.6|86835.6|86883.7|86833.7|24
1628738530000|2021-08-12 03:22:10|86883.6|86833.6|86884.7|86834.7|86884.8|86834.8|86883.6|86833.6|32
1628738540000|2021-08-12 03:22:20|86884.8|86834.8|86883.9|86833.9|86884.8|86834.8|86882.7|86832.7|35
1628738550000|2021-08-12 03:22:30|86883.5|86833.5|86884.6|86834.6|86884.6|86834.6|86882.9|86832.9|40
1628738560000|2021-08-12 03:22:40|86884.3|86834.3|86884.8|86834.8|86885.4|86835.4|86883.1|86833.1|49
1628738570000|2021-08-12 03:22:50|86885.1|86835.1|86886.1|86836.1|86886.3|86836.3|86884.7|86834.7|44
1628738580000|2021-08-12 03:23:00|86886|86836|86884.3|86834.3|86886.3|86836.3|86884.1|86834.1|40
1628738590000|2021-08-12 03:23:10|86884.5|86834.5|86883.4|86833.4|86884.7|86834.7|86883.1|86833.1|26
1628738600000|2021-08-12 03:23:20|86883.3|86833.3|86875.6|86825.6|86883.3|86833.3|86874.6|86824.6|60
1628738610000|2021-08-12 03:23:30|86873.6|86823.6|86871|86821|86873.6|86823.6|86871|86821|23
1628738620000|2021-08-12 03:23:40|86871.3|86821.3|86873|86823|86873|86823|86871.2|86821.2|13
1628738630000|2021-08-12 03:23:50|86872.6|86822.6|86870.6|86820.6|86872.7|86822.7|86870.6|86820.6|22
1628738640000|2021-08-12 03:24:00|86870.7|86820.7|86871.7|86821.7|86872|86822|86870.7|86820.7|15
1628738650000|2021-08-12 03:24:10|86871.8|86821.8|86871|86821|86871.9|86821.9|86870.7|86820.7|17
1628738660000|2021-08-12 03:24:20|86870.8|86820.8|86872.5|86822.5|86872.5|86822.5|86870.6|86820.6|14
1628738670000|2021-08-12 03:24:30|86872.6|86822.6|86872|86822|86872.6|86822.6|86871.6|86821.6|21
1628738680000|2021-08-12 03:24:40|86872.1|86822.1|86870.9|86820.9|86872.1|86822.1|86870.9|86820.9|8
1628738690000|2021-08-12 03:24:50|86871.1|86821.1|86870.8|86820.8|86871.4|86821.4|86870.7|86820.7|12
1628738700000|2021-08-12 03:25:00|86870.7|86820.7|86869|86819|86871.8|86821.8|86868.7|86818.7|31
1628738710000|2021-08-12 03:25:10|86868.7|86818.7|86867.6|86817.6|86868.8|86818.8|86866.3|86816.3|20
1628738720000|2021-08-12 03:25:20|86867.7|86817.7|86867.9|86817.9|86867.9|86817.9|86867.5|86817.5|5
1628738730000|2021-08-12 03:25:30|86868|86818|86866.9|86816.9|86868.1|86818.1|86866.9|86816.9|22
1628738740000|2021-08-12 03:25:40|86867.1|86817.1|86863.6|86813.6|86867.1|86817.1|86862.8|86812.8|23
1628738750000|2021-08-12 03:25:50|86867.6|86817.6|86871.3|86821.3|86875.2|86825.2|86867.6|86817.6|17
1628738760000|2021-08-12 03:26:00|86871.1|86821.1|86870|86820|86871.7|86821.7|86869.6|86819.6|14
1628738770000|2021-08-12 03:26:10|86870.6|86820.6|86871|86821|86871.1|86821.1|86870.3|86820.3|18
1628738780000|2021-08-12 03:26:20|86868.9|86818.9|86879.3|86829.3|86879.3|86829.3|86868.9|86818.9|50
1628738790000|2021-08-12 03:26:30|86879.7|86829.7|86877.7|86827.7|86879.8|86829.8|86876.9|86826.9|69
1628738800000|2021-08-12 03:26:40|86878.1|86828.1|86875.6|86825.6|86878.6|86828.6|86872.9|86822.9|31
1628738810000|2021-08-12 03:26:50|86874.5|86824.5|86878.1|86828.1|86879.5|86829.5|86874.5|86824.5|25
1628738820000|2021-08-12 03:27:00|86878.6|86828.6|86881.8|86831.8|86882.7|86832.7|86878.6|86828.6|32
1628738830000|2021-08-12 03:27:10|86879.7|86829.7|86880.2|86830.2|86880.8|86830.8|86879.5|86829.5|20
1628738840000|2021-08-12 03:27:20|86879.6|86829.6|86880.1|86830.1|86880.3|86830.3|86879.6|86829.6|12
1628738850000|2021-08-12 03:27:30|86881.2|86831.2|86879.4|86829.4|86881.2|86831.2|86878.7|86828.7|12
1628738860000|2021-08-12 03:27:40|86878.3|86828.3|86881.9|86831.9|86882.4|86832.4|86878.3|86828.3|13
1628738870000|2021-08-12 03:27:50|86879.2|86829.2|86881.5|86831.5|86883.4|86833.4|86879.2|86829.2|51
1628738880000|2021-08-12 03:28:00|86881.9|86831.9|86880.3|86830.3|86882.5|86832.5|86880.3|86830.3|22
1628738890000|2021-08-12 03:28:10|86880.4|86830.4|86880.1|86830.1|86882.1|86832.1|86879|86829|60
1628738900000|2021-08-12 03:28:20|86879.5|86829.5|86881.6|86831.6|86882|86832|86879.5|86829.5|21
1628738910000|2021-08-12 03:28:30|86882|86832|86881.4|86831.4|86882|86832|86880.6|86830.6|21
1628738920000|2021-08-12 03:28:40|86880.8|86830.8|86879.6|86829.6|86881.5|86831.5|86877.8|86827.8|27
1628738930000|2021-08-12 03:28:50|86880.4|86830.4|86879.2|86829.2|86880.5|86830.5|86878.5|86828.5|14
1628738940000|2021-08-12 03:29:00|86879.1|86829.1|86876.8|86826.8|86879.7|86829.7|86876.5|86826.5|24
1628738950000|2021-08-12 03:29:10|86876|86826|86878.5|86828.5|86878.5|86828.5|86876|86826|16
1628738960000|2021-08-12 03:29:20|86875|86825|86876.2|86826.2|86879.2|86829.2|86875|86825|21
1628738970000|2021-08-12 03:29:30|86879.5|86829.5|86876.5|86826.5|86879.5|86829.5|86876.5|86826.5|6
1628738980000|2021-08-12 03:29:40|86876.9|86826.9|86880|86830|86880|86830|86875.9|86825.9|34
1628738990000|2021-08-12 03:29:50|86879.8|86829.8|86879.3|86829.3|86880.3|86830.3|86878.4|86828.4|23
1628739000000|2021-08-12 03:30:00|86879|86829|86877.6|86827.6|86880|86830|86876.9|86826.9|28
1628739010000|2021-08-12 03:30:10|86877.1|86827.1|86875.9|86825.9|86877.4|86827.4|86875.9|86825.9|16
1628739020000|2021-08-12 03:30:20|86876.1|86826.1|86877.8|86827.8|86878.1|86828.1|86875.6|86825.6|18
1628739030000|2021-08-12 03:30:30|86878|86828|86877.4|86827.4|86880.1|86830.1|86875.6|86825.6|41
1628739040000|2021-08-12 03:30:40|86878.1|86828.1|86879.5|86829.5|86879.5|86829.5|86876.5|86826.5|74
1628739050000|2021-08-12 03:30:50|86879.4|86829.4|86879.1|86829.1|86880.1|86830.1|86877.9|86827.9|62
1628739060000|2021-08-12 03:31:00|86877.8|86827.8|86878.3|86828.3|86879.2|86829.2|86876.1|86826.1|63
1628739070000|2021-08-12 03:31:10|86878.2|86828.2|86878.8|86828.8|86879.5|86829.5|86877.4|86827.4|58
1628739080000|2021-08-12 03:31:20|86879.5|86829.5|86878.4|86828.4|86879.6|86829.6|86875.7|86825.7|61
1628739090000|2021-08-12 03:31:30|86878.1|86828.1|86878.5|86828.5|86879.8|86829.8|86877.7|86827.7|52
1628739100000|2021-08-12 03:31:40|86878.3|86828.3|86875.5|86825.5|86878.3|86828.3|86875.2|86825.2|16
1628739110000|2021-08-12 03:31:50|86875.4|86825.4|86874.1|86824.1|86875.4|86825.4|86871.3|86821.3|16
1628739120000|2021-08-12 03:32:00|86873|86823|86863.1|86813.1|86875|86825|86863|86813|24
1628739130000|2021-08-12 03:32:10|86863|86813|86863.2|86813.2|86863.7|86813.7|86862.8|86812.8|16
1628739140000|2021-08-12 03:32:20|86863.3|86813.3|86862.4|86812.4|86863.4|86813.4|86862.1|86812.1|12
1628739150000|2021-08-12 03:32:30|86863|86813|86863.6|86813.6|86863.7|86813.7|86862.3|86812.3|16
1628739160000|2021-08-12 03:32:40|86864.1|86814.1|86863.4|86813.4|86864.2|86814.2|86862.5|86812.5|15
1628739170000|2021-08-12 03:32:50|86863.9|86813.9|86862.9|86812.9|86863.9|86813.9|86862.4|86812.4|13
1628739180000|2021-08-12 03:33:00|86863.1|86813.1|86860.7|86810.7|86863.4|86813.4|86860.1|86810.1|20
1628739190000|2021-08-12 03:33:10|86860.2|86810.2|86860.5|86810.5|86860.5|86810.5|86859|86809|8
1628739200000|2021-08-12 03:33:20|86860.7|86810.7|86859.7|86809.7|86861.6|86811.6|86858.4|86808.4|19
1628739210000|2021-08-12 03:33:30|86859.9|86809.9|86861.3|86811.3|86862.2|86812.2|86859.8|86809.8|26
1628739220000|2021-08-12 03:33:40|86861.5|86811.5|86857.6|86807.6|86861.5|86811.5|86857.1|86807.1|22
1628739230000|2021-08-12 03:33:50|86857.4|86807.4|86856|86806|86858.2|86808.2|86856|86806|8
1628739240000|2021-08-12 03:34:00|86855.8|86805.8|86857.9|86807.9|86858.2|86808.2|86855.8|86805.8|19
1628739250000|2021-08-12 03:34:10|86857.6|86807.6|86856.4|86806.4|86858.1|86808.1|86856.2|86806.2|10
1628739260000|2021-08-12 03:34:20|86856.9|86806.9|86858.5|86808.5|86858.6|86808.6|86855.7|86805.7|19
1628739270000|2021-08-12 03:34:30|86858.9|86808.9|86861.8|86811.8|86861.9|86811.9|86856.9|86806.9|28
1628739280000|2021-08-12 03:34:40|86861.7|86811.7|86861|86811|86863.8|86813.8|86858.9|86808.9|26
1628739290000|2021-08-12 03:34:50|86858.7|86808.7|86860.6|86810.6|86861.5|86811.5|86858.7|86808.7|14
1628739300000|2021-08-12 03:35:00|86860.1|86810.1|86856.3|86806.3|86860.1|86810.1|86855.7|86805.7|28
1628739310000|2021-08-12 03:35:10|86856.1|86806.1|86856.2|86806.2|86857.5|86807.5|86853.8|86803.8|22
1628739320000|2021-08-12 03:35:20|86854.6|86804.6|86855.4|86805.4|86855.6|86805.6|86854.5|86804.5|17
1628739330000|2021-08-12 03:35:30|86854.5|86804.5|86854.3|86804.3|86854.6|86804.6|86853.7|86803.7|10
1628739340000|2021-08-12 03:35:40|86854.9|86804.9|86855.1|86805.1|86855.2|86805.2|86854|86804|7
1628739350000|2021-08-12 03:35:50|86854|86804|86854.8|86804.8|86855.3|86805.3|86852.9|86802.9|19
1628739360000|2021-08-12 03:36:00|86853.3|86803.3|86857.5|86807.5|86858|86808|86853.3|86803.3|34
1628739370000|2021-08-12 03:36:10|86857.8|86807.8|86855.9|86805.9|86858.1|86808.1|86855.9|86805.9|9
1628739380000|2021-08-12 03:36:20|86854.9|86804.9|86857.9|86807.9|86857.9|86807.9|86854.9|86804.9|10
1628739390000|2021-08-12 03:36:30|86857|86807|86855.8|86805.8|86858.5|86808.5|86855.8|86805.8|13
1628739400000|2021-08-12 03:36:40|86853.8|86803.8|86856.7|86806.7|86857.7|86807.7|86853.8|86803.8|10
1628739410000|2021-08-12 03:36:50|86857.2|86807.2|86854.1|86804.1|86857.2|86807.2|86853.9|86803.9|24
1628739420000|2021-08-12 03:37:00|86854.4|86804.4|86850|86800|86854.4|86804.4|86849.4|86799.4|29
1628739430000|2021-08-12 03:37:10|86849.8|86799.8|86851.3|86801.3|86851.3|86801.3|86849.8|86799.8|10
1628739440000|2021-08-12 03:37:20|86849.4|86799.4|86849.6|86799.6|86850.3|86800.3|86849.3|86799.3|11
1628739450000|2021-08-12 03:37:30|86848.6|86798.6|86847.3|86797.3|86848.8|86798.8|86847.1|86797.1|18
1628739460000|2021-08-12 03:37:40|86846.3|86796.3|86846.6|86796.6|86846.8|86796.8|86844.9|86794.9|12
1628739470000|2021-08-12 03:37:50|86845.2|86795.2|86846.5|86796.5|86848.6|86798.6|86844.8|86794.8|11
1628739480000|2021-08-12 03:38:00|86846.1|86796.1|86848.6|86798.6|86848.6|86798.6|86846.1|86796.1|10
1628739490000|2021-08-12 03:38:10|86846.9|86796.9|86848.9|86798.9|86849.4|86799.4|86846.9|86796.9|14
1628739500000|2021-08-12 03:38:20|86849.2|86799.2|86847.5|86797.5|86849.2|86799.2|86846.7|86796.7|21
1628739510000|2021-08-12 03:38:30|86847.3|86797.3|86846.3|86796.3|86847.7|86797.7|86845.5|86795.5|35
1628739520000|2021-08-12 03:38:40|86844.8|86794.8|86844.9|86794.9|86845.8|86795.8|86844.8|86794.8|13
1628739530000|2021-08-12 03:38:50|86843.3|86793.3|86844.2|86794.2|86844.8|86794.8|86843.3|86793.3|18
1628739540000|2021-08-12 03:39:00|86843.5|86793.5|86852|86802|86852|86802|86843.5|86793.5|38
1628739550000|2021-08-12 03:39:10|86851.6|86801.6|86852.6|86802.6|86852.9|86802.9|86851.6|86801.6|17
1628739560000|2021-08-12 03:39:20|86851.7|86801.7|86850.7|86800.7|86852.5|86802.5|86850.7|86800.7|18
1628739570000|2021-08-12 03:39:30|86850.1|86800.1|86849.4|86799.4|86850.5|86800.5|86849.2|86799.2|25
1628739580000|2021-08-12 03:39:40|86849.2|86799.2|86847.9|86797.9|86849.2|86799.2|86847.2|86797.2|21
1628739590000|2021-08-12 03:39:50|86846.6|86796.6|86848.5|86798.5|86851.7|86801.7|86846.6|86796.6|32
1628739600000|2021-08-12 03:40:00|86848.4|86798.4|86849.2|86799.2|86849.9|86799.9|86847.2|86797.2|25
1628739610000|2021-08-12 03:40:10|86847.7|86797.7|86847.4|86797.4|86848.6|86798.6|86847.4|86797.4|6
1628739620000|2021-08-12 03:40:20|86846.4|86796.4|86851.9|86801.9|86852|86802|86846.2|86796.2|20
1628739630000|2021-08-12 03:40:30|86851.7|86801.7|86853.2|86803.2|86853.5|86803.5|86850.8|86800.8|26
1628739640000|2021-08-12 03:40:40|86851.8|86801.8|86852.2|86802.2|86853|86803|86848|86798|10
1628739650000|2021-08-12 03:40:50|86849.8|86799.8|86853|86803|86853.3|86803.3|86849.8|86799.8|16
1628739660000|2021-08-12 03:41:00|86853.1|86803.1|86851.1|86801.1|86853.4|86803.4|86851.1|86801.1|16
1628739670000|2021-08-12 03:41:10|86849.8|86799.8|86850.8|86800.8|86852.1|86802.1|86849.8|86799.8|15
1628739680000|2021-08-12 03:41:20|86850.7|86800.7|86851.5|86801.5|86851.5|86801.5|86850.1|86800.1|19
1628739690000|2021-08-12 03:41:30|86849.4|86799.4|86850.3|86800.3|86850.8|86800.8|86849.4|86799.4|10
1628739700000|2021-08-12 03:41:40|86851|86801|86851.9|86801.9|86852.1|86802.1|86849.6|86799.6|24
1628739710000|2021-08-12 03:41:50|86850.5|86800.5|86850.2|86800.2|86851.3|86801.3|86849.9|86799.9|21
1628739720000|2021-08-12 03:42:00|86850.1|86800.1|86850.8|86800.8|86851.2|86801.2|86849.4|86799.4|6
1628739730000|2021-08-12 03:42:10|86849.3|86799.3|86850.9|86800.9|86851|86801|86849.3|86799.3|18
1628739740000|2021-08-12 03:42:20|86849.9|86799.9|86850.8|86800.8|86851.3|86801.3|86849.6|86799.6|21
1628739750000|2021-08-12 03:42:30|86848.8|86798.8|86849.3|86799.3|86850.4|86800.4|86848.8|86798.8|7
1628739760000|2021-08-12 03:42:40|86848.4|86798.4|86850.7|86800.7|86851|86801|86848.4|86798.4|12
1628739770000|2021-08-12 03:42:50|86848.9|86798.9|86850.2|86800.2|86850.7|86800.7|86848.9|86798.9|12
1628739780000|2021-08-12 03:43:00|86850.1|86800.1|86849.4|86799.4|86850.1|86800.1|86849.1|86799.1|7
1628739790000|2021-08-12 03:43:10|86848.5|86798.5|86850.8|86800.8|86852.2|86802.2|86848.5|86798.5|15
1628739800000|2021-08-12 03:43:20|86849|86799|86849.7|86799.7|86851.1|86801.1|86849|86799|11
1628739810000|2021-08-12 03:43:30|86848.8|86798.8|86847.5|86797.5|86850.5|86800.5|86846.8|86796.8|30
1628739820000|2021-08-12 03:43:40|86847.9|86797.9|86850.2|86800.2|86850.2|86800.2|86846.5|86796.5|17
1628739830000|2021-08-12 03:43:50|86849.3|86799.3|86849.5|86799.5|86850.5|86800.5|86848.5|86798.5|15
1628739840000|2021-08-12 03:44:00|86848.8|86798.8|86849.5|86799.5|86849.5|86799.5|86848.8|86798.8|5
1628739850000|2021-08-12 03:44:10|86847.8|86797.8|86850.5|86800.5|86850.9|86800.9|86847.8|86797.8|24
1628739860000|2021-08-12 03:44:20|86849.4|86799.4|86849.2|86799.2|86850.5|86800.5|86849.2|86799.2|17
1628739870000|2021-08-12 03:44:30|86847.6|86797.6|86850.9|86800.9|86851|86801|86845.5|86795.5|23
1628739880000|2021-08-12 03:44:40|86849.7|86799.7|86850.2|86800.2|86850.8|86800.8|86849.7|86799.7|10
1628739890000|2021-08-12 03:44:50|86850.3|86800.3|86852.7|86802.7|86852.8|86802.8|86849.5|86799.5|18
1628739900000|2021-08-12 03:45:00|86852.6|86802.6|86853.4|86803.4|86854.2|86804.2|86852.5|86802.5|23
1628739910000|2021-08-12 03:45:10|86852.5|86802.5|86854.1|86804.1|86854.1|86804.1|86852.5|86802.5|16
1628739920000|2021-08-12 03:45:20|86853.2|86803.2|86853.4|86803.4|86854.8|86804.8|86853.1|86803.1|16
1628739930000|2021-08-12 03:45:30|86852.9|86802.9|86853.5|86803.5|86854.5|86804.5|86852.9|86802.9|9
1628739940000|2021-08-12 03:45:40|86852|86802|86852.9|86802.9|86854|86804|86852|86802|15
1628739950000|2021-08-12 03:45:50|86850.4|86800.4|86854|86804|86854.6|86804.6|86850.4|86800.4|18
1628739960000|2021-08-12 03:46:00|86853.8|86803.8|86853.7|86803.7|86854.1|86804.1|86852.7|86802.7|19
1628739970000|2021-08-12 03:46:10|86852.9|86802.9|86853.2|86803.2|86853.7|86803.7|86852.9|86802.9|15
1628739980000|2021-08-12 03:46:20|86852.3|86802.3|86852.8|86802.8|86853.8|86803.8|86852.3|86802.3|20
1628739990000|2021-08-12 03:46:30|86852|86802|86853.7|86803.7|86853.7|86803.7|86852|86802|17
1628740000000|2021-08-12 03:46:40|86853.6|86803.6|86853.5|86803.5|86853.6|86803.6|86852.4|86802.4|9
1628740010000|2021-08-12 03:46:50|86853.9|86803.9|86854|86804|86854|86804|86852.8|86802.8|11
1628740020000|2021-08-12 03:47:00|86853.3|86803.3|86853.6|86803.6|86853.8|86803.8|86853.3|86803.3|4
1628740030000|2021-08-12 03:47:10|86852.5|86802.5|86853|86803|86853.5|86803.5|86852.5|86802.5|8
1628740040000|2021-08-12 03:47:20|86852.9|86802.9|86851.5|86801.5|86853.9|86803.9|86851.5|86801.5|24
1628740050000|2021-08-12 03:47:30|86850.8|86800.8|86849.4|86799.4|86850.8|86800.8|86847.2|86797.2|31
1628740060000|2021-08-12 03:47:40|86849.1|86799.1|86849.3|86799.3|86849.5|86799.5|86848.4|86798.4|25
1628740070000|2021-08-12 03:47:50|86849.6|86799.6|86849.5|86799.5|86850.4|86800.4|86848.9|86798.9|23
1628740080000|2021-08-12 03:48:00|86849.2|86799.2|86848.6|86798.6|86849.4|86799.4|86845.4|86795.4|14
1628740090000|2021-08-12 03:48:10|86847.8|86797.8|86847.3|86797.3|86848.5|86798.5|86846.5|86796.5|6
1628740100000|2021-08-12 03:48:20|86849|86799|86849.1|86799.1|86849.9|86799.9|86847.8|86797.8|16
1628740110000|2021-08-12 03:48:30|86848.8|86798.8|86848.9|86798.9|86849.7|86799.7|86848.3|86798.3|18
1628740120000|2021-08-12 03:48:40|86849.2|86799.2|86851|86801|86852.5|86802.5|86849.2|86799.2|18
1628740130000|2021-08-12 03:48:50|86851.1|86801.1|86850.3|86800.3|86851.4|86801.4|86849.6|86799.6|21
1628740140000|2021-08-12 03:49:00|86850|86800|86849.5|86799.5|86850.4|86800.4|86847|86797|17
1628740150000|2021-08-12 03:49:10|86849.7|86799.7|86848.6|86798.6|86850.5|86800.5|86847.2|86797.2|22
1628740160000|2021-08-12 03:49:20|86848.9|86798.9|86848.3|86798.3|86849.1|86799.1|86847.7|86797.7|13
1628740170000|2021-08-12 03:49:30|86848.7|86798.7|86848|86798|86849|86799|86846.4|86796.4|13
1628740180000|2021-08-12 03:49:40|86848.1|86798.1|86848.1|86798.1|86848.9|86798.9|86847.7|86797.7|15
1628740190000|2021-08-12 03:49:50|86848.3|86798.3|86848|86798|86848.8|86798.8|86845.3|86795.3|16
1628740200000|2021-08-12 03:50:00|86848.3|86798.3|86848|86798|86848.7|86798.7|86846.8|86796.8|14
1628740210000|2021-08-12 03:50:10|86847.7|86797.7|86848.1|86798.1|86848.8|86798.8|86845.9|86795.9|16
1628740220000|2021-08-12 03:50:20|86848|86798|86848|86798|86848.6|86798.6|86847.5|86797.5|15
1628740230000|2021-08-12 03:50:30|86848.2|86798.2|86847.3|86797.3|86849.3|86799.3|86847.1|86797.1|13
1628740240000|2021-08-12 03:50:40|86847.4|86797.4|86848|86798|86848.2|86798.2|86846.9|86796.9|10
1628740250000|2021-08-12 03:50:50|86848.4|86798.4|86847.9|86797.9|86848.8|86798.8|86845.4|86795.4|16
1628740260000|2021-08-12 03:51:00|86848|86798|86847.3|86797.3|86848|86798|86844.1|86794.1|6
1628740270000|2021-08-12 03:51:10|86847.8|86797.8|86848|86798|86848.5|86798.5|86845.2|86795.2|23
1628740280000|2021-08-12 03:51:20|86847.2|86797.2|86847.3|86797.3|86847.9|86797.9|86846.6|86796.6|9
1628740290000|2021-08-12 03:51:30|86847|86797|86847.3|86797.3|86847.6|86797.6|86846.1|86796.1|10
1628740300000|2021-08-12 03:51:40|86847.5|86797.5|86845.7|86795.7|86847.8|86797.8|86845.7|86795.7|12
1628740310000|2021-08-12 03:51:50|86846.2|86796.2|86844.4|86794.4|86846.2|86796.2|86843.5|86793.5|12
1628740320000|2021-08-12 03:52:00|86844.2|86794.2|86844.3|86794.3|86844.8|86794.8|86844|86794|13
1628740330000|2021-08-12 03:52:10|86844.6|86794.6|86825.7|86775.7|86845.3|86795.3|86825.7|86775.7|36
1628740340000|2021-08-12 03:52:20|86825.1|86775.1|86821.6|86771.6|86825.8|86775.8|86820.8|86770.8|30
1628740350000|2021-08-12 03:52:30|86821.5|86771.5|86816.6|86766.6|86822.2|86772.2|86813.3|86763.3|33
1628740360000|2021-08-12 03:52:40|86815.1|86765.1|86813.5|86763.5|86817.4|86767.4|86813.4|86763.4|34
1628740370000|2021-08-12 03:52:50|86813.8|86763.8|86812.2|86762.2|86814|86764|86812.1|86762.1|28
1628740380000|2021-08-12 03:53:00|86812.1|86762.1|86815.9|86765.9|86817.1|86767.1|86812.1|86762.1|33
1628740390000|2021-08-12 03:53:10|86814.3|86764.3|86821.7|86771.7|86823.3|86773.3|86814.3|86764.3|30
1628740400000|2021-08-12 03:53:20|86822.2|86772.2|86818.9|86768.9|86822.2|86772.2|86818.7|86768.7|18
1628740410000|2021-08-12 03:53:30|86818.8|86768.8|86818.7|86768.7|86820.7|86770.7|86818.7|86768.7|12
1628740420000|2021-08-12 03:53:40|86819|86769|86822.4|86772.4|86822.7|86772.7|86819|86769|14
1628740430000|2021-08-12 03:53:50|86822.1|86772.1|86821.9|86771.9|86822.1|86772.1|86821.4|86771.4|11
1628740440000|2021-08-12 03:54:00|86821.7|86771.7|86822.9|86772.9|86824.6|86774.6|86819.2|86769.2|20
1628740450000|2021-08-12 03:54:10|86820.6|86770.6|86820.9|86770.9|86822.2|86772.2|86820.5|86770.5|14
1628740460000|2021-08-12 03:54:20|86820.8|86770.8|86822.6|86772.6|86824.2|86774.2|86820.8|86770.8|11
1628740470000|2021-08-12 03:54:30|86822.7|86772.7|86825.6|86775.6|86826.5|86776.5|86821.5|86771.5|22
1628740480000|2021-08-12 03:54:40|86825.8|86775.8|86822.8|86772.8|86826.3|86776.3|86821.7|86771.7|11
1628740490000|2021-08-12 03:54:50|86823.3|86773.3|86823.8|86773.8|86826|86776|86822.7|86772.7|19
1628740500000|2021-08-12 03:55:00|86824.5|86774.5|86829|86779|86830.9|86780.9|86822.1|86772.1|30
1628740510000|2021-08-12 03:55:10|86829.6|86779.6|86829.7|86779.7|86829.8|86779.8|86829|86779|18
1628740520000|2021-08-12 03:55:20|86829.5|86779.5|86829.4|86779.4|86830.5|86780.5|86829.4|86779.4|10
1628740530000|2021-08-12 03:55:30|86829.7|86779.7|86823.4|86773.4|86829.8|86779.8|86823.4|86773.4|27
1628740540000|2021-08-12 03:55:40|86821.7|86771.7|86813.7|86763.7|86822.3|86772.3|86806.5|86756.5|49
1628740550000|2021-08-12 03:55:50|86813.1|86763.1|86812.3|86762.3|86813.5|86763.5|86810.7|86760.7|30
1628740560000|2021-08-12 03:56:00|86812.7|86762.7|86812.7|86762.7|86813.3|86763.3|86811.8|86761.8|18
1628740570000|2021-08-12 03:56:10|86812.3|86762.3|86812.6|86762.6|86813.7|86763.7|86811.9|86761.9|13
1628740580000|2021-08-12 03:56:20|86812.3|86762.3|86806.5|86756.5|86812.7|86762.7|86802.9|86752.9|43
1628740590000|2021-08-12 03:56:30|86806.6|86756.6|86808.2|86758.2|86808.7|86758.7|86805.7|86755.7|28
1628740600000|2021-08-12 03:56:40|86808.3|86758.3|86807.1|86757.1|86809.2|86759.2|86806.7|86756.7|26
1628740610000|2021-08-12 03:56:50|86806.6|86756.6|86803.5|86753.5|86806.7|86756.7|86803.5|86753.5|23
1628740620000|2021-08-12 03:57:00|86803.2|86753.2|86802.7|86752.7|86804.2|86754.2|86802.4|86752.4|19
1628740630000|2021-08-12 03:57:10|86805.4|86755.4|86805|86755|86805.5|86755.5|86803.5|86753.5|17
1628740640000|2021-08-12 03:57:20|86805.3|86755.3|86803|86753|86805.3|86755.3|86802.8|86752.8|18
1628740650000|2021-08-12 03:57:30|86802.9|86752.9|86803.5|86753.5|86804.1|86754.1|86802.9|86752.9|12
1628740660000|2021-08-12 03:57:40|86803.7|86753.7|86807.6|86757.6|86808.5|86758.5|86803.6|86753.6|17
1628740670000|2021-08-12 03:57:50|86808.3|86758.3|86804.6|86754.6|86808.3|86758.3|86804.3|86754.3|18
1628740680000|2021-08-12 03:58:00|86804.4|86754.4|86808.2|86758.2|86809.8|86759.8|86803.8|86753.8|30
1628740690000|2021-08-12 03:58:10|86807.9|86757.9|86807.4|86757.4|86807.9|86757.9|86806.6|86756.6|16
1628740700000|2021-08-12 03:58:20|86807.2|86757.2|86808.1|86758.1|86808.1|86758.1|86805.8|86755.8|21
1628740710000|2021-08-12 03:58:30|86807.9|86757.9|86804.9|86754.9|86807.9|86757.9|86803.9|86753.9|27
1628740720000|2021-08-12 03:58:40|86804.7|86754.7|86805.3|86755.3|86810.1|86760.1|86804.7|86754.7|18
1628740730000|2021-08-12 03:58:50|86804.6|86754.6|86807.4|86757.4|86807.8|86757.8|86804.5|86754.5|25
1628740740000|2021-08-12 03:59:00|86807.5|86757.5|86811|86761|86811|86761|86805.7|86755.7|31
1628740750000|2021-08-12 03:59:10|86811.3|86761.3|86810.3|86760.3|86811.6|86761.6|86808.6|86758.6|19
1628740760000|2021-08-12 03:59:20|86810.4|86760.4|86810.7|86760.7|86811.1|86761.1|86809.9|86759.9|18
1628740770000|2021-08-12 03:59:30|86810.8|86760.8|86811.8|86761.8|86811.8|86761.8|86810.7|86760.7|5
1628740780000|2021-08-12 03:59:40|86811.7|86761.7|86811.4|86761.4|86811.7|86761.7|86811.3|86761.3|3
1628740790000|2021-08-12 03:59:50|86811.8|86761.8|86811.8|86761.8|86813.4|86763.4|86811|86761|16
1628740800000|2021-08-12 04:00:00|86812.7|86762.7|86816.3|86766.3|86816.7|86766.7|86810.4|86760.4|42
1628740810000|2021-08-12 04:00:10|86815.6|86765.6|86821.1|86771.1|86821.1|86771.1|86815.6|86765.6|30
1628740820000|2021-08-12 04:00:20|86821.2|86771.2|86823.2|86773.2|86825.1|86775.1|86820|86770|25
1628740830000|2021-08-12 04:00:30|86824.3|86774.3|86831.1|86781.1|86832|86782|86823.4|86773.4|33
1628740840000|2021-08-12 04:00:40|86830.4|86780.4|86830.4|86780.4|86831.7|86781.7|86829.5|86779.5|13
1628740850000|2021-08-12 04:00:50|86830.3|86780.3|86835.3|86785.3|86837.8|86787.8|86830.3|86780.3|20
1628740860000|2021-08-12 04:01:00|86835.7|86785.7|86843.7|86793.7|86847.6|86797.6|86835.7|86785.7|23
1628740870000|2021-08-12 04:01:10|86842.9|86792.9|86842.4|86792.4|86843.9|86793.9|86841.7|86791.7|15
1628740880000|2021-08-12 04:01:20|86842.8|86792.8|86850.9|86800.9|86853.1|86803.1|86842.5|86792.5|34
1628740890000|2021-08-12 04:01:30|86851.3|86801.3|86846.4|86796.4|86854.4|86804.4|86846.3|86796.3|46
1628740900000|2021-08-12 04:01:40|86845.5|86795.5|86850|86800|86850.1|86800.1|86845.2|86795.2|28
1628740910000|2021-08-12 04:01:50|86849.4|86799.4|86853.5|86803.5|86856.7|86806.7|86849.2|86799.2|23
1628740920000|2021-08-12 04:02:00|86856|86806|86859.6|86809.6|86859.6|86809.6|86855.7|86805.7|17
1628740930000|2021-08-12 04:02:10|86859.4|86809.4|86862.4|86812.4|86863.6|86813.6|86858.2|86808.2|28
1628740940000|2021-08-12 04:02:20|86862.5|86812.5|86852.9|86802.9|86862.5|86812.5|86851.8|86801.8|24
1628740950000|2021-08-12 04:02:30|86853.1|86803.1|86850.8|86800.8|86853.4|86803.4|86849.8|86799.8|22
1628740960000|2021-08-12 04:02:40|86851.1|86801.1|86850.6|86800.6|86851.2|86801.2|86849.6|86799.6|17
1628740970000|2021-08-12 04:02:50|86850.5|86800.5|86849.5|86799.5|86851|86801|86849|86799|23
1628740980000|2021-08-12 04:03:00|86849.6|86799.6|86849.7|86799.7|86849.9|86799.9|86849.3|86799.3|10
1628740990000|2021-08-12 04:03:10|86850|86800|86851.4|86801.4|86851.4|86801.4|86849.3|86799.3|21
1628741000000|2021-08-12 04:03:20|86850.2|86800.2|86851.4|86801.4|86852.3|86802.3|86850.2|86800.2|14
1628741010000|2021-08-12 04:03:30|86851.3|86801.3|86852.9|86802.9|86852.9|86802.9|86850.4|86800.4|14
1628741020000|2021-08-12 04:03:40|86852.7|86802.7|86852.6|86802.6|86852.9|86802.9|86852.3|86802.3|15
1628741030000|2021-08-12 04:03:50|86850.3|86800.3|86857.9|86807.9|86857.9|86807.9|86850.3|86800.3|17
1628741040000|2021-08-12 04:04:00|86855.8|86805.8|86855.3|86805.3|86858|86808|86855.3|86805.3|16
1628741050000|2021-08-12 04:04:10|86853.4|86803.4|86862.5|86812.5|86862.7|86812.7|86852.7|86802.7|27
1628741060000|2021-08-12 04:04:20|86855.5|86805.5|86859.4|86809.4|86860.6|86810.6|86855.5|86805.5|17
1628741070000|2021-08-12 04:04:30|86859.3|86809.3|86865.2|86815.2|86865.2|86815.2|86857.7|86807.7|25
1628741080000|2021-08-12 04:04:40|86864|86814|86862.5|86812.5|86866.7|86816.7|86862.2|86812.2|39
1628741090000|2021-08-12 04:04:50|86863|86813|86864.7|86814.7|86867.8|86817.8|86862.4|86812.4|57
1628741100000|2021-08-12 04:05:00|86864.3|86814.3|86859.6|86809.6|86867.7|86817.7|86856.8|86806.8|61
1628741110000|2021-08-12 04:05:10|86860.2|86810.2|86862.4|86812.4|86862.4|86812.4|86858.1|86808.1|18
1628741120000|2021-08-12 04:05:20|86862.3|86812.3|86862.9|86812.9|86863.8|86813.8|86862|86812|23
1628741130000|2021-08-12 04:05:30|86863.3|86813.3|86864.8|86814.8|86864.8|86814.8|86862.9|86812.9|19
1628741140000|2021-08-12 04:05:40|86864.7|86814.7|86867.2|86817.2|86869.3|86819.3|86864.7|86814.7|59
1628741150000|2021-08-12 04:05:50|86867.8|86817.8|86864.3|86814.3|86869.3|86819.3|86864.2|86814.2|26
1628741160000|2021-08-12 04:06:00|86863.4|86813.4|86870.4|86820.4|86871.8|86821.8|86862.7|86812.7|27
1628741170000|2021-08-12 04:06:10|86870.7|86820.7|86863.8|86813.8|86870.7|86820.7|86856.9|86806.9|50
1628741180000|2021-08-12 04:06:20|86863.1|86813.1|86863.4|86813.4|86864.2|86814.2|86860.6|86810.6|26
1628741190000|2021-08-12 04:06:30|86864.1|86814.1|86851.4|86801.4|86870|86820|86850.5|86800.5|40
1628741200000|2021-08-12 04:06:40|86853|86803|86844.2|86794.2|86854.1|86804.1|86844|86794|37
1628741210000|2021-08-12 04:06:50|86845.4|86795.4|86840.4|86790.4|86845.8|86795.8|86837.5|86787.5|31
1628741220000|2021-08-12 04:07:00|86840.7|86790.7|86838.4|86788.4|86841.2|86791.2|86837.5|86787.5|26
1628741230000|2021-08-12 04:07:10|86837.9|86787.9|86836.8|86786.8|86842.9|86792.9|86836.6|86786.6|42
1628741240000|2021-08-12 04:07:20|86836.7|86786.7|86838.8|86788.8|86840.1|86790.1|86836.6|86786.6|26
1628741250000|2021-08-12 04:07:30|86840|86790|86838.4|86788.4|86840|86790|86837.6|86787.6|19
1628741260000|2021-08-12 04:07:40|86838.2|86788.2|86839.8|86789.8|86840.3|86790.3|86838.2|86788.2|13
1628741270000|2021-08-12 04:07:50|86840|86790|86838.5|86788.5|86840.5|86790.5|86838.5|86788.5|12
1628741280000|2021-08-12 04:08:00|86838.1|86788.1|86838.6|86788.6|86838.8|86788.8|86837|86787|18
1628741290000|2021-08-12 04:08:10|86839.1|86789.1|86834.1|86784.1|86840.2|86790.2|86832|86782|24
1628741300000|2021-08-12 04:08:20|86834.5|86784.5|86835|86785|86835|86785|86833.8|86783.8|12
1628741310000|2021-08-12 04:08:30|86835.1|86785.1|86834.1|86784.1|86835.2|86785.2|86834.1|86784.1|16
1628741320000|2021-08-12 04:08:40|86834.4|86784.4|86833.3|86783.3|86834.5|86784.5|86833.1|86783.1|15
1628741330000|2021-08-12 04:08:50|86833.2|86783.2|86834|86784|86834|86784|86833.2|86783.2|11
1628741340000|2021-08-12 04:09:00|86833.9|86783.9|86835|86785|86835.6|86785.6|86833.7|86783.7|25
1628741350000|2021-08-12 04:09:10|86834.8|86784.8|86834.8|86784.8|86836.9|86786.9|86834.6|86784.6|19
1628741360000|2021-08-12 04:09:20|86838.5|86788.5|86839.6|86789.6|86842.6|86792.6|86838.5|86788.5|17
1628741370000|2021-08-12 04:09:30|86839.3|86789.3|86839.5|86789.5|86840.4|86790.4|86839|86789|20
1628741380000|2021-08-12 04:09:40|86839.7|86789.7|86844.1|86794.1|86844.6|86794.6|86839.6|86789.6|22
1628741390000|2021-08-12 04:09:50|86842.2|86792.2|86846.9|86796.9|86848.4|86798.4|86838.3|86788.3|33
1628741400000|2021-08-12 04:10:00|86847|86797|86846.5|86796.5|86847.8|86797.8|86846.1|86796.1|19
1628741410000|2021-08-12 04:10:10|86846.9|86796.9|86835.7|86785.7|86847.7|86797.7|86835.7|86785.7|32
1628741420000|2021-08-12 04:10:20|86836.5|86786.5|86836.4|86786.4|86836.6|86786.6|86828.7|86778.7|48
1628741430000|2021-08-12 04:10:30|86836.3|86786.3|86836.7|86786.7|86836.9|86786.9|86835.8|86785.8|17
1628741440000|2021-08-12 04:10:40|86837.3|86787.3|86849.6|86799.6|86849.6|86799.6|86836.1|86786.1|36
1628741450000|2021-08-12 04:10:50|86849.8|86799.8|86841.3|86791.3|86850.4|86800.4|86841.1|86791.1|41
1628741460000|2021-08-12 04:11:00|86841.2|86791.2|86844|86794|86844.8|86794.8|86841.2|86791.2|28
1628741470000|2021-08-12 04:11:10|86844.2|86794.2|86845.8|86795.8|86853.8|86803.8|86844.1|86794.1|44
1628741480000|2021-08-12 04:11:20|86845.6|86795.6|86837.2|86787.2|86853.4|86803.4|86836.7|86786.7|43
1628741490000|2021-08-12 04:11:30|86838|86788|86826.6|86776.6|86838|86788|86826.1|86776.1|40
1628741500000|2021-08-12 04:11:40|86826.4|86776.4|86826.1|86776.1|86826.7|86776.7|86825.7|86775.7|15
1628741510000|2021-08-12 04:11:50|86825.8|86775.8|86824.8|86774.8|86826.3|86776.3|86823.9|86773.9|19
1628741520000|2021-08-12 04:12:00|86823.9|86773.9|86816.7|86766.7|86823.9|86773.9|86816|86766|23
1628741530000|2021-08-12 04:12:10|86816.6|86766.6|86817.2|86767.2|86817.2|86767.2|86816.6|86766.6|5
1628741540000|2021-08-12 04:12:20|86816.9|86766.9|86818.3|86768.3|86818.3|86768.3|86816.7|86766.7|10
1628741550000|2021-08-12 04:12:30|86818.2|86768.2|86805.9|86755.9|86818.3|86768.3|86805.7|86755.7|34
1628741560000|2021-08-12 04:12:40|86806.3|86756.3|86801.6|86751.6|86806.6|86756.6|86801.3|86751.3|22
1628741570000|2021-08-12 04:12:50|86801.4|86751.4|86798.5|86748.5|86801.4|86751.4|86797.4|86747.4|27
1628741580000|2021-08-12 04:13:00|86798.9|86748.9|86798.1|86748.1|86800.4|86750.4|86794.6|86744.6|35
1628741590000|2021-08-12 04:13:10|86798.7|86748.7|86797.7|86747.7|86799.4|86749.4|86796.3|86746.3|25
1628741600000|2021-08-12 04:13:20|86797.3|86747.3|86800.1|86750.1|86800.6|86750.6|86796.2|86746.2|30
1628741610000|2021-08-12 04:13:30|86800.4|86750.4|86796.5|86746.5|86800.8|86750.8|86796.1|86746.1|19
1628741620000|2021-08-12 04:13:40|86796.7|86746.7|86793.3|86743.3|86797.7|86747.7|86792.7|86742.7|23
1628741630000|2021-08-12 04:13:50|86792.6|86742.6|86793.4|86743.4|86794.5|86744.5|86790.6|86740.6|32
1628741640000|2021-08-12 04:14:00|86794.4|86744.4|86795.1|86745.1|86801.6|86751.6|86794.4|86744.4|31
1628741650000|2021-08-12 04:14:10|86795.2|86745.2|86793.9|86743.9|86795.6|86745.6|86793.4|86743.4|13
1628741660000|2021-08-12 04:14:20|86794.1|86744.1|86794.3|86744.3|86794.7|86744.7|86794.1|86744.1|8
1628741670000|2021-08-12 04:14:30|86794.1|86744.1|86794.1|86744.1|86794.1|86744.1|86792.9|86742.9|8
1628741680000|2021-08-12 04:14:40|86793.8|86743.8|86794.5|86744.5|86794.6|86744.6|86793.8|86743.8|9
1628741690000|2021-08-12 04:14:50|86794.7|86744.7|86795.4|86745.4|86795.4|86745.4|86791.9|86741.9|9
1628741700000|2021-08-12 04:15:00|86793.9|86743.9|86794.7|86744.7|86796.1|86746.1|86792.9|86742.9|13
1628741710000|2021-08-12 04:15:10|86794.5|86744.5|86795.9|86745.9|86797.5|86747.5|86794.5|86744.5|21
1628741720000|2021-08-12 04:15:20|86794.7|86744.7|86794.2|86744.2|86795.3|86745.3|86794|86744|11
1628741730000|2021-08-12 04:15:30|86794.6|86744.6|86788.8|86738.8|86796|86746|86787|86737|22
1628741740000|2021-08-12 04:15:40|86785.5|86735.5|86788.5|86738.5|86789.8|86739.8|86785.5|86735.5|13
1628741750000|2021-08-12 04:15:50|86788.3|86738.3|86788.4|86738.4|86789.2|86739.2|86788|86738|11
1628741760000|2021-08-12 04:16:00|86788.8|86738.8|86790.3|86740.3|86790.4|86740.4|86786.4|86736.4|18
1628741770000|2021-08-12 04:16:10|86790.2|86740.2|86789.5|86739.5|86790.5|86740.5|86787.2|86737.2|49
1628741780000|2021-08-12 04:16:20|86788.4|86738.4|86786.7|86736.7|86788.5|86738.5|86786.2|86736.2|28
1628741790000|2021-08-12 04:16:30|86786.6|86736.6|86787.9|86737.9|86791.2|86741.2|86785.7|86735.7|37
1628741800000|2021-08-12 04:16:40|86788.5|86738.5|86790.3|86740.3|86792.3|86742.3|86786.8|86736.8|47
1628741810000|2021-08-12 04:16:50|86791.8|86741.8|86793.4|86743.4|86794.8|86744.8|86789.2|86739.2|58
1628741820000|2021-08-12 04:17:00|86793.3|86743.3|86800.4|86750.4|86801.7|86751.7|86793.3|86743.3|35
1628741830000|2021-08-12 04:17:10|86800.2|86750.2|86804.2|86754.2|86804.2|86754.2|86799.6|86749.6|23
1628741840000|2021-08-12 04:17:20|86804.3|86754.3|86804.7|86754.7|86804.7|86754.7|86804|86754|19
1628741850000|2021-08-12 04:17:30|86804.9|86754.9|86804.8|86754.8|86805.1|86755.1|86804.7|86754.7|9
1628741860000|2021-08-12 04:17:40|86804.7|86754.7|86803.9|86753.9|86804.7|86754.7|86801.2|86751.2|28
1628741870000|2021-08-12 04:17:50|86804.1|86754.1|86802.6|86752.6|86804.4|86754.4|86802.5|86752.5|19
1628741880000|2021-08-12 04:18:00|86803|86753|86804.8|86754.8|86806|86756|86801.3|86751.3|13
1628741890000|2021-08-12 04:18:10|86804.4|86754.4|86803.4|86753.4|86804.6|86754.6|86802.9|86752.9|15
1628741900000|2021-08-12 04:18:20|86803.3|86753.3|86816.3|86766.3|86816.9|86766.9|86802.3|86752.3|24
1628741910000|2021-08-12 04:18:30|86816.1|86766.1|86815.9|86765.9|86816.3|86766.3|86815.6|86765.6|6
1628741920000|2021-08-12 04:18:40|86816.4|86766.4|86820.6|86770.6|86820.9|86770.9|86816.2|86766.2|19
1628741930000|2021-08-12 04:18:50|86820.5|86770.5|86819.8|86769.8|86820.5|86770.5|86819.5|86769.5|19
1628741940000|2021-08-12 04:19:00|86819|86769|86816.5|86766.5|86820.6|86770.6|86816.2|86766.2|33
1628741950000|2021-08-12 04:19:10|86816.4|86766.4|86815.4|86765.4|86816.8|86766.8|86815.2|86765.2|14
1628741960000|2021-08-12 04:19:20|86815.7|86765.7|86815.5|86765.5|86815.9|86765.9|86815.1|86765.1|12
1628741970000|2021-08-12 04:19:30|86815.1|86765.1|86815.3|86765.3|86815.7|86765.7|86814.4|86764.4|17
1628741980000|2021-08-12 04:19:40|86815.2|86765.2|86809.3|86759.3|86815.4|86765.4|86809.3|86759.3|18
1628741990000|2021-08-12 04:19:50|86809.7|86759.7|86797.3|86747.3|86810|86760|86797.3|86747.3|40
1628742000000|2021-08-12 04:20:00|86797.5|86747.5|86792.1|86742.1|86799.2|86749.2|86792.1|86742.1|55
1628742010000|2021-08-12 04:20:10|86791.6|86741.6|86793.4|86743.4|86794.7|86744.7|86789.9|86739.9|43
1628742020000|2021-08-12 04:20:20|86793.1|86743.1|86801|86751|86801.3|86751.3|86793.1|86743.1|29
1628742030000|2021-08-12 04:20:30|86800.9|86750.9|86798.2|86748.2|86802.7|86752.7|86798.2|86748.2|17
1628742040000|2021-08-12 04:20:40|86798|86748|86798.6|86748.6|86799.5|86749.5|86797.4|86747.4|29
1628742050000|2021-08-12 04:20:50|86798.5|86748.5|86797|86747|86798.5|86748.5|86796.9|86746.9|20
1628742060000|2021-08-12 04:21:00|86797.2|86747.2|86795.5|86745.5|86797.2|86747.2|86794.6|86744.6|20
1628742070000|2021-08-12 04:21:10|86793.8|86743.8|86794.9|86744.9|86795.9|86745.9|86793.8|86743.8|15
1628742080000|2021-08-12 04:21:20|86795.2|86745.2|86799.3|86749.3|86799.4|86749.4|86795.2|86745.2|20
1628742090000|2021-08-12 04:21:30|86799.5|86749.5|86801.1|86751.1|86801.7|86751.7|86799.2|86749.2|18
1628742100000|2021-08-12 04:21:40|86800.9|86750.9|86807.3|86757.3|86808.2|86758.2|86800|86750|26
1628742110000|2021-08-12 04:21:50|86809.9|86759.9|86809.7|86759.7|86810.4|86760.4|86808.6|86758.6|12
1628742120000|2021-08-12 04:22:00|86808.9|86758.9|86810.7|86760.7|86813.8|86763.8|86807.6|86757.6|24
1628742130000|2021-08-12 04:22:10|86810.3|86760.3|86817.8|86767.8|86818.9|86768.9|86808.6|86758.6|31
1628742140000|2021-08-12 04:22:20|86817.7|86767.7|86820.6|86770.6|86822.2|86772.2|86817.6|86767.6|23
1628742150000|2021-08-12 04:22:30|86824.1|86774.1|86832.1|86782.1|86835.6|86785.6|86824|86774|36
1628742160000|2021-08-12 04:22:40|86832.5|86782.5|86831.9|86781.9|86832.5|86782.5|86830.9|86780.9|13
1628742170000|2021-08-12 04:22:50|86831.7|86781.7|86832.1|86782.1|86841.6|86791.6|86831.7|86781.7|17
1628742180000|2021-08-12 04:23:00|86841.6|86791.6|86842.1|86792.1|86847.9|86797.9|86840.6|86790.6|23
1628742190000|2021-08-12 04:23:10|86842.3|86792.3|86841.7|86791.7|86843.2|86793.2|86841.4|86791.4|15
1628742200000|2021-08-12 04:23:20|86841.4|86791.4|86841.9|86791.9|86842.2|86792.2|86840.3|86790.3|16
1628742210000|2021-08-12 04:23:30|86840.9|86790.9|86840.7|86790.7|86841.2|86791.2|86840.1|86790.1|18
1628742220000|2021-08-12 04:23:40|86840.3|86790.3|86840.1|86790.1|86840.4|86790.4|86839.9|86789.9|5
1628742230000|2021-08-12 04:23:50|86839.8|86789.8|86840.9|86790.9|86841.1|86791.1|86839.8|86789.8|11
1628742240000|2021-08-12 04:24:00|86841.1|86791.1|86840.8|86790.8|86841.1|86791.1|86840.8|86790.8|2
1628742250000|2021-08-12 04:24:10|86840.5|86790.5|86841.6|86791.6|86843.3|86793.3|86840.1|86790.1|18
1628742260000|2021-08-12 04:24:20|86841.7|86791.7|86843.1|86793.1|86843.8|86793.8|86841.3|86791.3|17
1628742270000|2021-08-12 04:24:30|86843.2|86793.2|86843.5|86793.5|86843.6|86793.6|86842.5|86792.5|10
1628742280000|2021-08-12 04:24:40|86844.2|86794.2|86849.1|86799.1|86850.5|86800.5|86844.2|86794.2|17
1628742290000|2021-08-12 04:24:50|86849.6|86799.6|86849.1|86799.1|86849.9|86799.9|86846.8|86796.8|15
1628742300000|2021-08-12 04:25:00|86848.3|86798.3|86848.7|86798.7|86849.4|86799.4|86848.3|86798.3|7
1628742310000|2021-08-12 04:25:10|86849.7|86799.7|86851.3|86801.3|86853.4|86803.4|86845.2|86795.2|31
1628742320000|2021-08-12 04:25:20|86851.1|86801.1|86853.6|86803.6|86854.9|86804.9|86849.9|86799.9|48
1628742330000|2021-08-12 04:25:30|86854.4|86804.4|86856.4|86806.4|86856.6|86806.6|86854.4|86804.4|15
1628742340000|2021-08-12 04:25:40|86856|86806|86856.3|86806.3|86856.9|86806.9|86855.8|86805.8|13
1628742350000|2021-08-12 04:25:50|86856.2|86806.2|86854.9|86804.9|86857.7|86807.7|86854.9|86804.9|12
1628742360000|2021-08-12 04:26:00|86855.2|86805.2|86856|86806|86856.1|86806.1|86855|86805|12
1628742370000|2021-08-12 04:26:10|86855.8|86805.8|86855.2|86805.2|86856.2|86806.2|86854.8|86804.8|7
1628742380000|2021-08-12 04:26:20|86855.6|86805.6|86852.9|86802.9|86855.6|86805.6|86852.9|86802.9|10
1628742390000|2021-08-12 04:26:30|86853.5|86803.5|86855|86805|86855.8|86805.8|86852.9|86802.9|24
1628742400000|2021-08-12 04:26:40|86854.8|86804.8|86859.7|86809.7|86859.9|86809.9|86854.4|86804.4|10
1628742410000|2021-08-12 04:26:50|86856.8|86806.8|86857.7|86807.7|86857.9|86807.9|86852.4|86802.4|26
1628742420000|2021-08-12 04:27:00|86858.2|86808.2|86853.4|86803.4|86859.9|86809.9|86849.3|86799.3|29
1628742430000|2021-08-12 04:27:10|86852.5|86802.5|86846.7|86796.7|86852.5|86802.5|86845.6|86795.6|31
1628742440000|2021-08-12 04:27:20|86847.3|86797.3|86846.7|86796.7|86848.3|86798.3|86845.2|86795.2|19
1628742450000|2021-08-12 04:27:30|86848.3|86798.3|86844.2|86794.2|86848.4|86798.4|86844.2|86794.2|14
1628742460000|2021-08-12 04:27:40|86844.7|86794.7|86838|86788|86845|86795|86837.8|86787.8|33
1628742470000|2021-08-12 04:27:50|86840.4|86790.4|86843.3|86793.3|86843.3|86793.3|86840.4|86790.4|22
1628742480000|2021-08-12 04:28:00|86843.1|86793.1|86844.7|86794.7|86845.8|86795.8|86841.8|86791.8|28
1628742490000|2021-08-12 04:28:10|86844.9|86794.9|86843.9|86793.9|86844.9|86794.9|86840.9|86790.9|16
1628742500000|2021-08-12 04:28:20|86843.7|86793.7|86842.1|86792.1|86844|86794|86841.8|86791.8|18
1628742510000|2021-08-12 04:28:30|86842.4|86792.4|86851.2|86801.2|86852.6|86802.6|86842.4|86792.4|29
1628742520000|2021-08-12 04:28:40|86852.1|86802.1|86848.9|86798.9|86853.1|86803.1|86848.9|86798.9|26
1628742530000|2021-08-12 04:28:50|86848.4|86798.4|86841.1|86791.1|86853.5|86803.5|86840.9|86790.9|46
1628742540000|2021-08-12 04:29:00|86841.5|86791.5|86841.8|86791.8|86849.4|86799.4|86839.9|86789.9|37
1628742550000|2021-08-12 04:29:10|86841.7|86791.7|86840|86790|86842|86792|86839.2|86789.2|29
1628742560000|2021-08-12 04:29:20|86840.6|86790.6|86841.4|86791.4|86842.1|86792.1|86839.3|86789.3|32
1628742570000|2021-08-12 04:29:30|86841.8|86791.8|86836.8|86786.8|86841.8|86791.8|86836.4|86786.4|23
1628742580000|2021-08-12 04:29:40|86836.4|86786.4|86832.9|86782.9|86837.2|86787.2|86832.2|86782.2|32
1628742590000|2021-08-12 04:29:50|86833.2|86783.2|86834.6|86784.6|86835|86785|86832.1|86782.1|35
1628742600000|2021-08-12 04:30:00|86834.9|86784.9|86831.9|86781.9|86835|86785|86831|86781|19
1628742610000|2021-08-12 04:30:10|86832|86782|86831.4|86781.4|86833.7|86783.7|86831.1|86781.1|34
1628742620000|2021-08-12 04:30:20|86831.5|86781.5|86839.7|86789.7|86840|86790|86831.5|86781.5|34
1628742630000|2021-08-12 04:30:30|86839|86789|86841.6|86791.6|86842.9|86792.9|86838.6|86788.6|19
1628742640000|2021-08-12 04:30:40|86839.7|86789.7|86840.2|86790.2|86843.4|86793.4|86839.7|86789.7|22
1628742650000|2021-08-12 04:30:50|86840.3|86790.3|86838.7|86788.7|86847.2|86797.2|86838.3|86788.3|43
1628742660000|2021-08-12 04:31:00|86839.6|86789.6|86838.8|86788.8|86843.4|86793.4|86837.8|86787.8|36
1628742670000|2021-08-12 04:31:10|86838.2|86788.2|86838.7|86788.7|86839.1|86789.1|86837.7|86787.7|19
1628742680000|2021-08-12 04:31:20|86838.8|86788.8|86834.3|86784.3|86839.1|86789.1|86832.5|86782.5|33
1628742690000|2021-08-12 04:31:30|86834.7|86784.7|86835.6|86785.6|86835.7|86785.7|86834.4|86784.4|17
1628742700000|2021-08-12 04:31:40|86834.7|86784.7|86839|86789|86843.9|86793.9|86834.6|86784.6|36
1628742710000|2021-08-12 04:31:50|86839.7|86789.7|86837.1|86787.1|86839.8|86789.8|86836.9|86786.9|21
1628742720000|2021-08-12 04:32:00|86837|86787|86838.6|86788.6|86840.1|86790.1|86835.5|86785.5|32
1628742730000|2021-08-12 04:32:10|86839.3|86789.3|86838.5|86788.5|86840.8|86790.8|86835.7|86785.7|38
1628742740000|2021-08-12 04:32:20|86837.9|86787.9|86821.9|86771.9|86837.9|86787.9|86820.6|86770.6|52
1628742750000|2021-08-12 04:32:30|86820.8|86770.8|86817|86767|86820.8|86770.8|86814.6|86764.6|25
1628742760000|2021-08-12 04:32:40|86816.9|86766.9|86812.7|86762.7|86816.9|86766.9|86812.7|86762.7|25
1628742770000|2021-08-12 04:32:50|86812.4|86762.4|86811.6|86761.6|86816.5|86766.5|86811.5|86761.5|30
1628742780000|2021-08-12 04:33:00|86811.8|86761.8|86805.7|86755.7|86812.8|86762.8|86804.6|86754.6|22
1628742790000|2021-08-12 04:33:10|86806.8|86756.8|86804.3|86754.3|86806.8|86756.8|86802.9|86752.9|31
1628742800000|2021-08-12 04:33:20|86805|86755|86805.1|86755.1|86805.4|86755.4|86803.1|86753.1|19
1628742810000|2021-08-12 04:33:30|86804.4|86754.4|86806.3|86756.3|86806.3|86756.3|86804.4|86754.4|6
1628742820000|2021-08-12 04:33:40|86808.7|86758.7|86804.7|86754.7|86808.7|86758.7|86803.9|86753.9|23
1628742830000|2021-08-12 04:33:50|86802.1|86752.1|86803.5|86753.5|86804.1|86754.1|86801.8|86751.8|14
1628742840000|2021-08-12 04:34:00|86803.3|86753.3|86803.1|86753.1|86803.7|86753.7|86801.7|86751.7|29
1628742850000|2021-08-12 04:34:10|86802.7|86752.7|86798.7|86748.7|86803.1|86753.1|86798.5|86748.5|42
1628742860000|2021-08-12 04:34:20|86798.6|86748.6|86796|86746|86799|86749|86795.4|86745.4|59
1628742870000|2021-08-12 04:34:30|86796.1|86746.1|86791.5|86741.5|86797.6|86747.6|86789.9|86739.9|30
1628742880000|2021-08-12 04:34:40|86792.8|86742.8|86794.7|86744.7|86794.7|86744.7|86790.1|86740.1|9
1628742890000|2021-08-12 04:34:50|86793.3|86743.3|86795.6|86745.6|86796|86746|86792.8|86742.8|19
1628742900000|2021-08-12 04:35:00|86793.9|86743.9|86794.9|86744.9|86795.8|86745.8|86791.8|86741.8|39
1628742910000|2021-08-12 04:35:10|86795|86745|86794.5|86744.5|86798.4|86748.4|86786.8|86736.8|39
1628742920000|2021-08-12 04:35:20|86794.6|86744.6|86797.9|86747.9|86801.8|86751.8|86792.2|86742.2|44
1628742930000|2021-08-12 04:35:30|86798.2|86748.2|86796.8|86746.8|86800.2|86750.2|86795.3|86745.3|31
1628742940000|2021-08-12 04:35:40|86797|86747|86795.6|86745.6|86797.6|86747.6|86792|86742|62
1628742950000|2021-08-12 04:35:50|86795.7|86745.7|86805.4|86755.4|86806.4|86756.4|86790.3|86740.3|60
1628742960000|2021-08-12 04:36:00|86805.7|86755.7|86819.1|86769.1|86821.4|86771.4|86803.9|86753.9|60
1628742970000|2021-08-12 04:36:10|86820.7|86770.7|86819.7|86769.7|86822.1|86772.1|86817.8|86767.8|20
1628742980000|2021-08-12 04:36:20|86818.9|86768.9|86808.5|86758.5|86819|86769|86805.2|86755.2|39
1628742990000|2021-08-12 04:36:30|86808.4|86758.4|86799|86749|86809.3|86759.3|86796.2|86746.2|36
1628743000000|2021-08-12 04:36:40|86798.7|86748.7|86801.4|86751.4|86806.6|86756.6|86794.2|86744.2|33
1628743010000|2021-08-12 04:36:50|86803.9|86753.9|86812.7|86762.7|86813.5|86763.5|86802.7|86752.7|57
1628743020000|2021-08-12 04:37:00|86812.8|86762.8|86813.3|86763.3|86816|86766|86812.4|86762.4|51
1628743030000|2021-08-12 04:37:10|86813.7|86763.7|86807.9|86757.9|86815.8|86765.8|86807.5|86757.5|44
1628743040000|2021-08-12 04:37:20|86808.7|86758.7|86808.7|86758.7|86811.6|86761.6|86807.5|86757.5|39
1628743050000|2021-08-12 04:37:30|86802.6|86752.6|86807.2|86757.2|86807.7|86757.7|86802.6|86752.6|25
1628743060000|2021-08-12 04:37:40|86806.9|86756.9|86807.8|86757.8|86808.5|86758.5|86803.5|86753.5|45
1628743070000|2021-08-12 04:37:50|86808|86758|86809.2|86759.2|86809.7|86759.7|86807|86757|18
1628743080000|2021-08-12 04:38:00|86808.8|86758.8|86806.8|86756.8|86809|86759|86806|86756|27
1628743090000|2021-08-12 04:38:10|86807.2|86757.2|86807.5|86757.5|86808.3|86758.3|86805.5|86755.5|40
1628743100000|2021-08-12 04:38:20|86807.1|86757.1|86808|86758|86808.4|86758.4|86807.1|86757.1|15
1628743110000|2021-08-12 04:38:30|86807.9|86757.9|86803.5|86753.5|86809.3|86759.3|86803.5|86753.5|18
1628743120000|2021-08-12 04:38:40|86803.7|86753.7|86808.1|86758.1|86808.3|86758.3|86803.7|86753.7|42
1628743130000|2021-08-12 04:38:50|86808|86758|86808.1|86758.1|86809|86759|86807.6|86757.6|38
1628743140000|2021-08-12 04:39:00|86808|86758|86813.4|86763.4|86813.4|86763.4|86807.9|86757.9|20
1628743150000|2021-08-12 04:39:10|86813.3|86763.3|86811.7|86761.7|86815.2|86765.2|86809.7|86759.7|31
1628743160000|2021-08-12 04:39:20|86811.6|86761.6|86810.6|86760.6|86811.8|86761.8|86810.6|86760.6|12
1628743170000|2021-08-12 04:39:30|86811|86761|86812.3|86762.3|86812.3|86762.3|86811|86761|14
1628743180000|2021-08-12 04:39:40|86812.5|86762.5|86812|86762|86813|86763|86812|86762|9
1628743190000|2021-08-12 04:39:50|86812.1|86762.1|86812.1|86762.1|86813|86763|86811.5|86761.5|17
1628743200000|2021-08-12 04:40:00|86812.4|86762.4|86812.6|86762.6|86813.5|86763.5|86812|86762|15
1628743210000|2021-08-12 04:40:10|86812.3|86762.3|86813.3|86763.3|86813.6|86763.6|86812.2|86762.2|21
1628743220000|2021-08-12 04:40:20|86813.1|86763.1|86814.7|86764.7|86815.8|86765.8|86812.8|86762.8|32
1628743230000|2021-08-12 04:40:30|86814.9|86764.9|86815.2|86765.2|86815.8|86765.8|86814.6|86764.6|17
1628743240000|2021-08-12 04:40:40|86815.6|86765.6|86814|86764|86815.6|86765.6|86813.8|86763.8|11
1628743250000|2021-08-12 04:40:50|86815|86765|86815.2|86765.2|86816.3|86766.3|86814.8|86764.8|20
1628743260000|2021-08-12 04:41:00|86814.5|86764.5|86813|86763|86815.3|86765.3|86813|86763|23
1628743270000|2021-08-12 04:41:10|86813.5|86763.5|86815.4|86765.4|86815.5|86765.5|86813.5|86763.5|25
1628743280000|2021-08-12 04:41:20|86814.6|86764.6|86813.6|86763.6|86815.5|86765.5|86813.6|86763.6|25
1628743290000|2021-08-12 04:41:30|86814.8|86764.8|86811.6|86761.6|86827.1|86777.1|86811.6|86761.6|42
1628743300000|2021-08-12 04:41:40|86809.7|86759.7|86802.1|86752.1|86812|86762|86800.5|86750.5|48
1628743310000|2021-08-12 04:41:50|86801.6|86751.6|86800.2|86750.2|86802.1|86752.1|86799.3|86749.3|21
1628743320000|2021-08-12 04:42:00|86800|86750|86799.6|86749.6|86800.1|86750.1|86799.3|86749.3|16
1628743330000|2021-08-12 04:42:10|86799.5|86749.5|86800.8|86750.8|86800.8|86750.8|86798.4|86748.4|21
1628743340000|2021-08-12 04:42:20|86801.9|86751.9|86804.2|86754.2|86804.2|86754.2|86801.1|86751.1|26
1628743350000|2021-08-12 04:42:30|86804.3|86754.3|86803.5|86753.5|86804.4|86754.4|86803.1|86753.1|17
1628743360000|2021-08-12 04:42:40|86803.1|86753.1|86803.9|86753.9|86804.2|86754.2|86802.9|86752.9|10
1628743370000|2021-08-12 04:42:50|86803.5|86753.5|86805.6|86755.6|86805.9|86755.9|86803.4|86753.4|16
1628743380000|2021-08-12 04:43:00|86805.7|86755.7|86809.5|86759.5|86813.2|86763.2|86805.4|86755.4|38
1628743390000|2021-08-12 04:43:10|86809.4|86759.4|86811.2|86761.2|86812.1|86762.1|86808.9|86758.9|19
1628743400000|2021-08-12 04:43:20|86811.4|86761.4|86832.9|86782.9|86833.3|86783.3|86811.4|86761.4|37
1628743410000|2021-08-12 04:43:30|86832.2|86782.2|86812.7|86762.7|86838.9|86788.9|86812.3|86762.3|41
1628743420000|2021-08-12 04:43:40|86812.5|86762.5|86812.2|86762.2|86818.1|86768.1|86812.2|86762.2|25
1628743430000|2021-08-12 04:43:50|86811.4|86761.4|86813.8|86763.8|86813.8|86763.8|86811.4|86761.4|27
1628743440000|2021-08-12 04:44:00|86813|86763|86812|86762|86813.4|86763.4|86811.4|86761.4|16
1628743450000|2021-08-12 04:44:10|86811.9|86761.9|86810.7|86760.7|86811.9|86761.9|86810.7|86760.7|12
1628743460000|2021-08-12 04:44:20|86811.1|86761.1|86811.2|86761.2|86811.8|86761.8|86810.3|86760.3|15
1628743470000|2021-08-12 04:44:30|86811.4|86761.4|86812.1|86762.1|86812.6|86762.6|86810.5|86760.5|11
1628743480000|2021-08-12 04:44:40|86812.2|86762.2|86809.8|86759.8|86812.3|86762.3|86807.1|86757.1|14
1628743490000|2021-08-12 04:44:50|86809.6|86759.6|86811.6|86761.6|86811.6|86761.6|86809.5|86759.5|15
1628743500000|2021-08-12 04:45:00|86811.7|86761.7|86811.6|86761.6|86811.8|86761.8|86810.3|86760.3|20
1628743510000|2021-08-12 04:45:10|86811.1|86761.1|86811.1|86761.1|86811.1|86761.1|86810.1|86760.1|11
1628743520000|2021-08-12 04:45:20|86811|86761|86812.1|86762.1|86812.1|86762.1|86810.6|86760.6|17
1628743530000|2021-08-12 04:45:30|86812.2|86762.2|86810.8|86760.8|86812.4|86762.4|86810.4|86760.4|18
1628743540000|2021-08-12 04:45:40|86810.7|86760.7|86811.7|86761.7|86812.8|86762.8|86810.7|86760.7|13
1628743550000|2021-08-12 04:45:50|86811.9|86761.9|86810.5|86760.5|86812.5|86762.5|86810|86760|17
1628743560000|2021-08-12 04:46:00|86810.7|86760.7|86812.1|86762.1|86812.9|86762.9|86810.4|86760.4|11
1628743570000|2021-08-12 04:46:10|86811.8|86761.8|86811.2|86761.2|86811.9|86761.9|86808.5|86758.5|8
1628743580000|2021-08-12 04:46:20|86811.1|86761.1|86810.7|86760.7|86813.3|86763.3|86810.7|86760.7|17
1628743590000|2021-08-12 04:46:30|86810.9|86760.9|86810.9|86760.9|86811.1|86761.1|86810.6|86760.6|9
1628743600000|2021-08-12 04:46:40|86811|86761|86811.7|86761.7|86811.9|86761.9|86811|86761|9
1628743610000|2021-08-12 04:46:50|86812|86762|86809.9|86759.9|86812|86762|86809.9|86759.9|7
1628743620000|2021-08-12 04:47:00|86810.3|86760.3|86810.9|86760.9|86811.3|86761.3|86809.8|86759.8|9
1628743630000|2021-08-12 04:47:10|86811.1|86761.1|86807.9|86757.9|86811.1|86761.1|86807.3|86757.3|16
1628743640000|2021-08-12 04:47:20|86808.2|86758.2|86808.3|86758.3|86808.8|86758.8|86808.1|86758.1|13
1628743650000|2021-08-12 04:47:30|86808.7|86758.7|86805.9|86755.9|86809.2|86759.2|86804.7|86754.7|10
1628743660000|2021-08-12 04:47:40|86805.7|86755.7|86806|86756|86806.1|86756.1|86805.4|86755.4|10
1628743670000|2021-08-12 04:47:50|86805.9|86755.9|86805.7|86755.7|86806|86756|86803.3|86753.3|12
1628743680000|2021-08-12 04:48:00|86805.5|86755.5|86803.5|86753.5|86805.5|86755.5|86803.2|86753.2|21
1628743690000|2021-08-12 04:48:10|86803.6|86753.6|86804.2|86754.2|86804.2|86754.2|86802.8|86752.8|12
1628743700000|2021-08-12 04:48:20|86804.1|86754.1|86804.7|86754.7|86805.2|86755.2|86803.7|86753.7|21
1628743710000|2021-08-12 04:48:30|86804.2|86754.2|86804.3|86754.3|86804.7|86754.7|86802.2|86752.2|18
1628743720000|2021-08-12 04:48:40|86805|86755|86808.1|86758.1|86809.1|86759.1|86805|86755|17
1628743730000|2021-08-12 04:48:50|86807.9|86757.9|86808.5|86758.5|86808.5|86758.5|86807.6|86757.6|7
1628743740000|2021-08-12 04:49:00|86808.2|86758.2|86808.2|86758.2|86808.5|86758.5|86807.9|86757.9|12
1628743750000|2021-08-12 04:49:10|86808.7|86758.7|86810.7|86760.7|86811|86761|86808.6|86758.6|24
1628743760000|2021-08-12 04:49:20|86810.6|86760.6|86809.6|86759.6|86811.4|86761.4|86809.2|86759.2|15
1628743770000|2021-08-12 04:49:30|86809.7|86759.7|86809.7|86759.7|86809.8|86759.8|86809.4|86759.4|13
1628743780000|2021-08-12 04:49:40|86809.6|86759.6|86810.4|86760.4|86810.8|86760.8|86809.6|86759.6|7
1628743790000|2021-08-12 04:49:50|86809.5|86759.5|86811.2|86761.2|86812|86762|86809.5|86759.5|15
1628743800000|2021-08-12 04:50:00|86811.7|86761.7|86812.3|86762.3|86812.3|86762.3|86811.2|86761.2|9
1628743810000|2021-08-12 04:50:10|86812.4|86762.4|86812.2|86762.2|86813.7|86763.7|86812.1|86762.1|15
1628743820000|2021-08-12 04:50:20|86812.4|86762.4|86811.5|86761.5|86813.7|86763.7|86811.2|86761.2|11
1628743830000|2021-08-12 04:50:30|86811.7|86761.7|86813.5|86763.5|86813.5|86763.5|86811.3|86761.3|20
1628743840000|2021-08-12 04:50:40|86813.8|86763.8|86813.2|86763.2|86814.7|86764.7|86813.2|86763.2|13
1628743850000|2021-08-12 04:50:50|86813.3|86763.3|86812.2|86762.2|86814.5|86764.5|86812.2|86762.2|20
1628743860000|2021-08-12 04:51:00|86812.4|86762.4|86813.8|86763.8|86813.8|86763.8|86812.3|86762.3|12
1628743870000|2021-08-12 04:51:10|86813.6|86763.6|86814|86764|86814.2|86764.2|86813.3|86763.3|14
1628743880000|2021-08-12 04:51:20|86813.6|86763.6|86812.8|86762.8|86815|86765|86812.6|86762.6|13
1628743890000|2021-08-12 04:51:30|86812.9|86762.9|86814.8|86764.8|86815.1|86765.1|86812.8|86762.8|19
1628743900000|2021-08-12 04:51:40|86814.5|86764.5|86814.7|86764.7|86815.2|86765.2|86812.3|86762.3|31
1628743910000|2021-08-12 04:51:50|86814.4|86764.4|86815.5|86765.5|86817|86767|86814.4|86764.4|17
1628743920000|2021-08-12 04:52:00|86815.6|86765.6|86813.7|86763.7|86816.5|86766.5|86813.7|86763.7|19
1628743930000|2021-08-12 04:52:10|86813.6|86763.6|86813.7|86763.7|86814.4|86764.4|86813.6|86763.6|25
1628743940000|2021-08-12 04:52:20|86813.9|86763.9|86814.5|86764.5|86814.7|86764.7|86813|86763|14
1628743950000|2021-08-12 04:52:30|86814.4|86764.4|86813.6|86763.6|86814.5|86764.5|86813.3|86763.3|14
1628743960000|2021-08-12 04:52:40|86813.9|86763.9|86815.2|86765.2|86815.2|86765.2|86813.9|86763.9|17
1628743970000|2021-08-12 04:52:50|86815|86765|86814.8|86764.8|86815.6|86765.6|86813.1|86763.1|11
1628743980000|2021-08-12 04:53:00|86815.1|86765.1|86815.4|86765.4|86815.7|86765.7|86815|86765|8
1628743990000|2021-08-12 04:53:10|86814.6|86764.6|86815.3|86765.3|86815.3|86765.3|86814.6|86764.6|16
1628744000000|2021-08-12 04:53:20|86815.4|86765.4|86816.1|86766.1|86817|86767|86814.7|86764.7|13
1628744010000|2021-08-12 04:53:30|86815.8|86765.8|86813.7|86763.7|86817.4|86767.4|86813.7|86763.7|22
1628744020000|2021-08-12 04:53:40|86813.5|86763.5|86814.3|86764.3|86814.4|86764.4|86813.2|86763.2|8
1628744030000|2021-08-12 04:53:50|86814.7|86764.7|86813.5|86763.5|86814.7|86764.7|86813.5|86763.5|18
1628744040000|2021-08-12 04:54:00|86813.4|86763.4|86813.9|86763.9|86814.5|86764.5|86813.1|86763.1|14
1628744050000|2021-08-12 04:54:10|86814.2|86764.2|86812.6|86762.6|86814.3|86764.3|86812.4|86762.4|19
1628744060000|2021-08-12 04:54:20|86812.5|86762.5|86812.6|86762.6|86813.3|86763.3|86812.5|86762.5|9
1628744070000|2021-08-12 04:54:30|86812.7|86762.7|86812.3|86762.3|86813.6|86763.6|86812.3|86762.3|11
1628744080000|2021-08-12 04:54:40|86812.7|86762.7|86814.4|86764.4|86814.6|86764.6|86812.7|86762.7|15
1628744090000|2021-08-12 04:54:50|86814.6|86764.6|86813.8|86763.8|86814.6|86764.6|86812.7|86762.7|10
1628744100000|2021-08-12 04:55:00|86813.9|86763.9|86813.3|86763.3|86814.1|86764.1|86813.3|86763.3|9
1628744110000|2021-08-12 04:55:10|86813.6|86763.6|86814.1|86764.1|86815|86765|86812.1|86762.1|19
1628744120000|2021-08-12 04:55:20|86813.5|86763.5|86814.5|86764.5|86814.8|86764.8|86813|86763|16
1628744130000|2021-08-12 04:55:30|86814.4|86764.4|86814.4|86764.4|86814.6|86764.6|86812.2|86762.2|19
1628744140000|2021-08-12 04:55:40|86814.3|86764.3|86816.3|86766.3|86816.3|86766.3|86814.3|86764.3|14
1628744150000|2021-08-12 04:55:50|86816.4|86766.4|86817.2|86767.2|86817.4|86767.4|86816.3|86766.3|28
1628744160000|2021-08-12 04:56:00|86817.5|86767.5|86818.8|86768.8|86819|86769|86817.2|86767.2|18
1628744170000|2021-08-12 04:56:10|86818.5|86768.5|86822.7|86772.7|86822.7|86772.7|86818.5|86768.5|26
1628744180000|2021-08-12 04:56:20|86822.3|86772.3|86819.6|86769.6|86822.3|86772.3|86819.6|86769.6|22
1628744190000|2021-08-12 04:56:30|86819.7|86769.7|86821.9|86771.9|86822.1|86772.1|86819.7|86769.7|23
1628744200000|2021-08-12 04:56:40|86822.7|86772.7|86824.4|86774.4|86827.2|86777.2|86822.2|86772.2|31
1628744210000|2021-08-12 04:56:50|86824.2|86774.2|86825.5|86775.5|86825.8|86775.8|86824.2|86774.2|31
1628744220000|2021-08-12 04:57:00|86825.1|86775.1|86825.9|86775.9|86826.1|86776.1|86824.9|86774.9|21
1628744230000|2021-08-12 04:57:10|86825.7|86775.7|86829.2|86779.2|86830.3|86780.3|86825.7|86775.7|29
1628744240000|2021-08-12 04:57:20|86830.1|86780.1|86830.1|86780.1|86830.4|86780.4|86829.3|86779.3|33
1628744250000|2021-08-12 04:57:30|86829.8|86779.8|86831.8|86781.8|86833.3|86783.3|86829.6|86779.6|30
1628744260000|2021-08-12 04:57:40|86833.1|86783.1|86832.8|86782.8|86833.9|86783.9|86832.1|86782.1|27
1628744270000|2021-08-12 04:57:50|86832.5|86782.5|86832.9|86782.9|86833.3|86783.3|86832.1|86782.1|19
1628744280000|2021-08-12 04:58:00|86833.1|86783.1|86833.7|86783.7|86833.7|86783.7|86832.9|86782.9|7
1628744290000|2021-08-12 04:58:10|86834.6|86784.6|86834.2|86784.2|86834.6|86784.6|86830.7|86780.7|26
1628744300000|2021-08-12 04:58:20|86833.1|86783.1|86833.3|86783.3|86834.8|86784.8|86832.4|86782.4|38
1628744310000|2021-08-12 04:58:30|86833.2|86783.2|86833.6|86783.6|86834.1|86784.1|86833.1|86783.1|40
1628744320000|2021-08-12 04:58:40|86833.7|86783.7|86833.5|86783.5|86834.9|86784.9|86833.2|86783.2|19
1628744330000|2021-08-12 04:58:50|86833.2|86783.2|86835.7|86785.7|86835.8|86785.8|86833.2|86783.2|27
1628744340000|2021-08-12 04:59:00|86835.6|86785.6|86836.7|86786.7|86837|86787|86835.6|86785.6|20
1628744350000|2021-08-12 04:59:10|86837|86787|86837.8|86787.8|86838.8|86788.8|86836|86786|21
1628744360000|2021-08-12 04:59:20|86838.3|86788.3|86837.4|86787.4|86839.8|86789.8|86837.4|86787.4|40
1628744370000|2021-08-12 04:59:30|86837.6|86787.6|86838.2|86788.2|86838.5|86788.5|86836.6|86786.6|25
1628744380000|2021-08-12 04:59:40|86838.4|86788.4|86839.9|86789.9|86840.2|86790.2|86838.4|86788.4|26
1628744390000|2021-08-12 04:59:50|86839.8|86789.8|86837.4|86787.4|86841.6|86791.6|86836.8|86786.8|29
1628744400000|2021-08-12 05:00:00|86837.3|86787.3|86834.1|86784.1|86837.3|86787.3|86831.7|86781.7|56
1628744410000|2021-08-12 05:00:10|86834|86784|86835|86785|86835.7|86785.7|86834|86784|39
1628744420000|2021-08-12 05:00:20|86835.6|86785.6|86834.8|86784.8|86836.2|86786.2|86833.7|86783.7|52
1628744430000|2021-08-12 05:00:30|86835.4|86785.4|86834|86784|86836|86786|86831.5|86781.5|68
1628744440000|2021-08-12 05:00:40|86833.2|86783.2|86831.2|86781.2|86834.3|86784.3|86830.5|86780.5|55
1628744450000|2021-08-12 05:00:50|86831.6|86781.6|86831.1|86781.1|86832.2|86782.2|86829.3|86779.3|54
1628744460000|2021-08-12 05:01:00|86831.5|86781.5|86834.6|86784.6|86834.6|86784.6|86830.6|86780.6|60
1628744470000|2021-08-12 05:01:10|86834.4|86784.4|86834.2|86784.2|86836.4|86786.4|86832.8|86782.8|34
1628744480000|2021-08-12 05:01:20|86834.4|86784.4|86835.2|86785.2|86835.3|86785.3|86833.6|86783.6|24
1628744490000|2021-08-12 05:01:30|86835|86785|86835.6|86785.6|86835.6|86785.6|86834.9|86784.9|13
1628744500000|2021-08-12 05:01:40|86835.8|86785.8|86833.8|86783.8|86837.1|86787.1|86833.5|86783.5|40
1628744510000|2021-08-12 05:01:50|86834.1|86784.1|86834.9|86784.9|86835.7|86785.7|86834|86784|14
1628744520000|2021-08-12 05:02:00|86835.3|86785.3|86835.8|86785.8|86836.5|86786.5|86833.5|86783.5|28
1628744530000|2021-08-12 05:02:10|86836.4|86786.4|86836.2|86786.2|86836.5|86786.5|86835.3|86785.3|39
1628744540000|2021-08-12 05:02:20|86836.1|86786.1|86837.4|86787.4|86839.5|86789.5|86835.2|86785.2|68
1628744550000|2021-08-12 05:02:30|86837.6|86787.6|86836|86786|86839.6|86789.6|86834.5|86784.5|40
1628744560000|2021-08-12 05:02:40|86835.5|86785.5|86833.9|86783.9|86835.9|86785.9|86832.9|86782.9|72
1628744570000|2021-08-12 05:02:50|86834.5|86784.5|86834.6|86784.6|86835.4|86785.4|86833.4|86783.4|57
1628744580000|2021-08-12 05:03:00|86834.5|86784.5|86834.8|86784.8|86835|86785|86832.3|86782.3|58
1628744590000|2021-08-12 05:03:10|86834.1|86784.1|86833.9|86783.9|86835.5|86785.5|86831|86781|51
1628744600000|2021-08-12 05:03:20|86834.2|86784.2|86830.9|86780.9|86834.2|86784.2|86830.6|86780.6|23
1628744610000|2021-08-12 05:03:30|86830.7|86780.7|86829.9|86779.9|86831.5|86781.5|86829.9|86779.9|19
1628744620000|2021-08-12 05:03:40|86829.7|86779.7|86828.7|86778.7|86829.8|86779.8|86826.1|86776.1|23
1628744630000|2021-08-12 05:03:50|86828.3|86778.3|86828.4|86778.4|86828.5|86778.5|86828|86778|11
1628744640000|2021-08-12 05:04:00|86828.5|86778.5|86828.8|86778.8|86829|86779|86828.5|86778.5|7
1628744650000|2021-08-12 05:04:10|86828.7|86778.7|86827.8|86777.8|86828.7|86778.7|86826.8|86776.8|14
1628744660000|2021-08-12 05:04:20|86828.1|86778.1|86830.8|86780.8|86832.4|86782.4|86828.1|86778.1|23
1628744670000|2021-08-12 05:04:30|86831.1|86781.1|86832.6|86782.6|86833|86783|86830.4|86780.4|26
1628744680000|2021-08-12 05:04:40|86832.2|86782.2|86831.6|86781.6|86832.2|86782.2|86830.3|86780.3|44
1628744690000|2021-08-12 05:04:50|86831.4|86781.4|86830.8|86780.8|86831.8|86781.8|86830.3|86780.3|37
1628744700000|2021-08-12 05:05:00|86830.9|86780.9|86830.9|86780.9|86830.9|86780.9|86829.4|86779.4|28
1628744710000|2021-08-12 05:05:10|86830.5|86780.5|86832.5|86782.5|86832.7|86782.7|86829|86779|32
1628744720000|2021-08-12 05:05:20|86832.7|86782.7|86831.7|86781.7|86832.7|86782.7|86830.4|86780.4|32
1628744730000|2021-08-12 05:05:30|86831.6|86781.6|86831.1|86781.1|86833.2|86783.2|86830.9|86780.9|47
1628744740000|2021-08-12 05:05:40|86831.2|86781.2|86831.3|86781.3|86831.8|86781.8|86830.4|86780.4|29
1628744750000|2021-08-12 05:05:50|86831.4|86781.4|86831.1|86781.1|86831.4|86781.4|86830.7|86780.7|24
1628744760000|2021-08-12 05:06:00|86831|86781|86831.3|86781.3|86832.2|86782.2|86830.4|86780.4|28
1628744770000|2021-08-12 05:06:10|86831.4|86781.4|86831.5|86781.5|86832.3|86782.3|86830.2|86780.2|39
1628744780000|2021-08-12 05:06:20|86832.2|86782.2|86831.5|86781.5|86833|86783|86829.3|86779.3|44
1628744790000|2021-08-12 05:06:30|86831.2|86781.2|86832|86782|86832.5|86782.5|86830|86780|33
1628744800000|2021-08-12 05:06:40|86832.2|86782.2|86832.5|86782.5|86832.5|86782.5|86829.3|86779.3|35
1628744810000|2021-08-12 05:06:50|86832.4|86782.4|86833.6|86783.6|86834.2|86784.2|86832.4|86782.4|23
1628744820000|2021-08-12 05:07:00|86833.5|86783.5|86833.7|86783.7|86834.5|86784.5|86832|86782|28
1628744830000|2021-08-12 05:07:10|86834|86784|86833.7|86783.7|86834|86784|86832.7|86782.7|29
1628744840000|2021-08-12 05:07:20|86833.8|86783.8|86833.8|86783.8|86834.4|86784.4|86832.5|86782.5|32
1628744850000|2021-08-12 05:07:30|86834.1|86784.1|86833.5|86783.5|86834.3|86784.3|86833.2|86783.2|35
1628744860000|2021-08-12 05:07:40|86833.6|86783.6|86831.7|86781.7|86833.7|86783.7|86831.2|86781.2|41
1628744870000|2021-08-12 05:07:50|86831.8|86781.8|86832.5|86782.5|86834|86784|86831.1|86781.1|33
1628744880000|2021-08-12 05:08:00|86832.3|86782.3|86831.9|86781.9|86833.1|86783.1|86831.6|86781.6|25
1628744890000|2021-08-12 05:08:10|86832|86782|86831.1|86781.1|86832.6|86782.6|86829.8|86779.8|33
1628744900000|2021-08-12 05:08:20|86831|86781|86830.8|86780.8|86831.5|86781.5|86830.3|86780.3|45
1628744910000|2021-08-12 05:08:30|86831.1|86781.1|86829.7|86779.7|86831.4|86781.4|86829.2|86779.2|40
1628744920000|2021-08-12 05:08:40|86829.8|86779.8|86831.4|86781.4|86832.2|86782.2|86829.3|86779.3|46
1628744930000|2021-08-12 05:08:50|86831.3|86781.3|86831.4|86781.4|86832|86782|86829.7|86779.7|38
1628744940000|2021-08-12 05:09:00|86831.2|86781.2|86832.7|86782.7|86833|86783|86830.1|86780.1|48
1628744950000|2021-08-12 05:09:10|86832.9|86782.9|86831.3|86781.3|86832.9|86782.9|86831.3|86781.3|34
1628744960000|2021-08-12 05:09:20|86831.6|86781.6|86829.6|86779.6|86831.9|86781.9|86828.6|86778.6|31
1628744970000|2021-08-12 05:09:30|86829.7|86779.7|86829.1|86779.1|86829.7|86779.7|86828.2|86778.2|22
1628744980000|2021-08-12 05:09:40|86829|86779|86830.1|86780.1|86831.6|86781.6|86828.2|86778.2|41
1628744990000|2021-08-12 05:09:50|86829.6|86779.6|86827.9|86777.9|86830.5|86780.5|86827.3|86777.3|57
1628745000000|2021-08-12 05:10:00|86828.1|86778.1|86827.9|86777.9|86828.8|86778.8|86827.2|86777.2|43
1628745010000|2021-08-12 05:10:10|86826.4|86776.4|86826|86776|86826.4|86776.4|86824.9|86774.9|51
1628745020000|2021-08-12 05:10:20|86825.5|86775.5|86833.4|86783.4|86834|86784|86825.5|86775.5|53
1628745030000|2021-08-12 05:10:30|86832.4|86782.4|86832|86782|86833.6|86783.6|86831.8|86781.8|30
1628745040000|2021-08-12 05:10:40|86831.9|86781.9|86829.9|86779.9|86832.3|86782.3|86829.9|86779.9|27
1628745050000|2021-08-12 05:10:50|86829.4|86779.4|86828.9|86778.9|86830|86780|86828.8|86778.8|29
1628745060000|2021-08-12 05:11:00|86829|86779|86830.3|86780.3|86831.3|86781.3|86828.9|86778.9|29
1628745070000|2021-08-12 05:11:10|86830.4|86780.4|86828|86778|86830.8|86780.8|86826.7|86776.7|35
1628745080000|2021-08-12 05:11:20|86828.1|86778.1|86828.6|86778.6|86829.1|86779.1|86826.1|86776.1|44
1628745090000|2021-08-12 05:11:30|86828.5|86778.5|86828.3|86778.3|86829.1|86779.1|86827.6|86777.6|43
1628745100000|2021-08-12 05:11:40|86828.1|86778.1|86830|86780|86830.1|86780.1|86827.8|86777.8|34
1628745110000|2021-08-12 05:11:50|86829.9|86779.9|86829.2|86779.2|86830.9|86780.9|86827.7|86777.7|49
1628745120000|2021-08-12 05:12:00|86828.9|86778.9|86829.2|86779.2|86829.2|86779.2|86828.2|86778.2|24
1628745130000|2021-08-12 05:12:10|86828.7|86778.7|86827.8|86777.8|86828.7|86778.7|86826.5|86776.5|21
1628745140000|2021-08-12 05:12:20|86828.2|86778.2|86828|86778|86828.6|86778.6|86827.7|86777.7|16
1628745150000|2021-08-12 05:12:30|86828.3|86778.3|86828.9|86778.9|86830.5|86780.5|86828|86778|36
1628745160000|2021-08-12 05:12:40|86828.6|86778.6|86826.2|86776.2|86829.5|86779.5|86825.4|86775.4|30
1628745170000|2021-08-12 05:12:50|86826.6|86776.6|86826.6|86776.6|86826.8|86776.8|86824.3|86774.3|31
1628745180000|2021-08-12 05:13:00|86827|86777|86827.4|86777.4|86827.8|86777.8|86825.8|86775.8|60
1628745190000|2021-08-12 05:13:10|86826.2|86776.2|86827.9|86777.9|86828.5|86778.5|86825.5|86775.5|36
1628745200000|2021-08-12 05:13:20|86828|86778|86828.7|86778.7|86828.8|86778.8|86827.9|86777.9|33
1628745210000|2021-08-12 05:13:30|86828.5|86778.5|86829.9|86779.9|86829.9|86779.9|86827.3|86777.3|35
1628745220000|2021-08-12 05:13:40|86829|86779|86825.7|86775.7|86830.6|86780.6|86825.2|86775.2|41
1628745230000|2021-08-12 05:13:50|86826.5|86776.5|86825.3|86775.3|86827.1|86777.1|86824.7|86774.7|22
1628745240000|2021-08-12 05:14:00|86825.6|86775.6|86826.5|86776.5|86827.8|86777.8|86825.2|86775.2|46
1628745250000|2021-08-12 05:14:10|86825.8|86775.8|86830|86780|86830.5|86780.5|86825.8|86775.8|53
1628745260000|2021-08-12 05:14:20|86830.2|86780.2|86827.5|86777.5|86830.8|86780.8|86827.2|86777.2|70
1628745270000|2021-08-12 05:14:30|86828.2|86778.2|86826.8|86776.8|86828.8|86778.8|86826.1|86776.1|54
1628745280000|2021-08-12 05:14:40|86826.6|86776.6|86826.4|86776.4|86828.1|86778.1|86825.5|86775.5|41
1628745290000|2021-08-12 05:14:50|86827.1|86777.1|86827.2|86777.2|86829.7|86779.7|86826.6|86776.6|46
1628745300000|2021-08-12 05:15:00|86826.9|86776.9|86829.9|86779.9|86830.8|86780.8|86826.5|86776.5|48
1628745310000|2021-08-12 05:15:10|86830|86780|86828.4|86778.4|86830|86780|86826.9|86776.9|46
1628745320000|2021-08-12 05:15:20|86828.3|86778.3|86828.2|86778.2|86830.6|86780.6|86827.4|86777.4|58
1628745330000|2021-08-12 05:15:30|86828.3|86778.3|86827.9|86777.9|86829.4|86779.4|86827.4|86777.4|38
1628745340000|2021-08-12 05:15:40|86828.1|86778.1|86827.9|86777.9|86828.5|86778.5|86827.5|86777.5|15
1628745350000|2021-08-12 05:15:50|86828.2|86778.2|86828.5|86778.5|86829|86779|86827.5|86777.5|52
1628745360000|2021-08-12 05:16:00|86828.7|86778.7|86829.8|86779.8|86829.8|86779.8|86827.5|86777.5|53
1628745370000|2021-08-12 05:16:10|86829.6|86779.6|86830.1|86780.1|86832.1|86782.1|86829.4|86779.4|62
1628745380000|2021-08-12 05:16:20|86830.2|86780.2|86822.7|86772.7|86832.4|86782.4|86821.6|86771.6|51
1628745390000|2021-08-12 05:16:30|86822|86772|86821.4|86771.4|86824.3|86774.3|86820.8|86770.8|60
1628745400000|2021-08-12 05:16:40|86821.6|86771.6|86820.6|86770.6|86821.6|86771.6|86820.1|86770.1|38
1628745410000|2021-08-12 05:16:50|86821|86771|86820.1|86770.1|86821.8|86771.8|86818.7|86768.7|27
1628745420000|2021-08-12 05:17:00|86819.9|86769.9|86821.2|86771.2|86822|86772|86819.1|86769.1|52
1628745430000|2021-08-12 05:17:10|86820.8|86770.8|86821.2|86771.2|86824.4|86774.4|86819.1|86769.1|52
1628745440000|2021-08-12 05:17:20|86821.1|86771.1|86819.5|86769.5|86822|86772|86818.9|86768.9|53
1628745450000|2021-08-12 05:17:30|86819.8|86769.8|86819.4|86769.4|86820.1|86770.1|86818.9|86768.9|47
1628745460000|2021-08-12 05:17:40|86819.2|86769.2|86818.5|86768.5|86819.9|86769.9|86818.4|86768.4|47
1628745470000|2021-08-12 05:17:50|86818.7|86768.7|86819.4|86769.4|86820.5|86770.5|86817.9|86767.9|31
1628745480000|2021-08-12 05:18:00|86819.9|86769.9|86820.5|86770.5|86822|86772|86818.6|86768.6|51
1628745490000|2021-08-12 05:18:10|86820.1|86770.1|86818|86768|86820.1|86770.1|86817.5|86767.5|53
1628745500000|2021-08-12 05:18:20|86817.7|86767.7|86815.9|86765.9|86818.8|86768.8|86815.5|86765.5|53
1628745510000|2021-08-12 05:18:30|86815.6|86765.6|86817.8|86767.8|86818.2|86768.2|86815.6|86765.6|50
1628745520000|2021-08-12 05:18:40|86818|86768|86819.2|86769.2|86819.6|86769.6|86817.5|86767.5|27
1628745530000|2021-08-12 05:18:50|86819.3|86769.3|86819.7|86769.7|86820|86770|86818|86768|47
1628745540000|2021-08-12 05:19:00|86819.2|86769.2|86820.6|86770.6|86820.6|86770.6|86818.5|86768.5|34
1628745550000|2021-08-12 05:19:10|86820.3|86770.3|86815.8|86765.8|86820.4|86770.4|86815.5|86765.5|46
1628745560000|2021-08-12 05:19:20|86816.6|86766.6|86816.7|86766.7|86817.2|86767.2|86815.6|86765.6|44
1628745570000|2021-08-12 05:19:30|86816.6|86766.6|86817.2|86767.2|86817.7|86767.7|86816.1|86766.1|44
1628745580000|2021-08-12 05:19:40|86817.1|86767.1|86818.6|86768.6|86819|86769|86816.5|86766.5|37
1628745590000|2021-08-12 05:19:50|86818.7|86768.7|86817.1|86767.1|86819.6|86769.6|86816.2|86766.2|47
1628745600000|2021-08-12 05:20:00|86817.2|86767.2|86816.5|86766.5|86817.9|86767.9|86816.3|86766.3|46
1628745610000|2021-08-12 05:20:10|86816.6|86766.6|86813.8|86763.8|86817.6|86767.6|86813.4|86763.4|42
1628745620000|2021-08-12 05:20:20|86813.7|86763.7|86812.6|86762.6|86818.2|86768.2|86811.4|86761.4|56
1628745630000|2021-08-12 05:20:30|86812.9|86762.9|86812.8|86762.8|86813.2|86763.2|86812.1|86762.1|13
1628745640000|2021-08-12 05:20:40|86812.9|86762.9|86812.6|86762.6|86813.4|86763.4|86810.3|86760.3|39
1628745650000|2021-08-12 05:20:50|86812.8|86762.8|86811.1|86761.1|86812.8|86762.8|86810.3|86760.3|15
1628745660000|2021-08-12 05:21:00|86810.8|86760.8|86809.3|86759.3|86811.2|86761.2|86808.6|86758.6|34
1628745670000|2021-08-12 05:21:10|86809.4|86759.4|86810.6|86760.6|86811|86761|86809|86759|29
1628745680000|2021-08-12 05:21:20|86810.4|86760.4|86808.2|86758.2|86810.4|86760.4|86807.5|86757.5|37
1628745690000|2021-08-12 05:21:30|86808|86758|86806.5|86756.5|86808.7|86758.7|86806.5|86756.5|25
1628745700000|2021-08-12 05:21:40|86806.6|86756.6|86808.2|86758.2|86809|86759|86806.6|86756.6|22
1628745710000|2021-08-12 05:21:50|86808.3|86758.3|86812.3|86762.3|86812.9|86762.9|86806.8|86756.8|40
1628745720000|2021-08-12 05:22:00|86812.6|86762.6|86808.1|86758.1|86813|86763|86807.8|86757.8|54
1628745730000|2021-08-12 05:22:10|86807.8|86757.8|86801.3|86751.3|86808.3|86758.3|86795.2|86745.2|47
1628745740000|2021-08-12 05:22:20|86801.1|86751.1|86800.9|86750.9|86801.4|86751.4|86799.9|86749.9|13
1628745750000|2021-08-12 05:22:30|86801.3|86751.3|86800.1|86750.1|86801.3|86751.3|86799.2|86749.2|11
1628745760000|2021-08-12 05:22:40|86799.5|86749.5|86799.9|86749.9|86800.6|86750.6|86799.5|86749.5|12
1628745770000|2021-08-12 05:22:50|86799.3|86749.3|86798.9|86748.9|86800.6|86750.6|86798.3|86748.3|24
1628745780000|2021-08-12 05:23:00|86798.3|86748.3|86799.1|86749.1|86800.2|86750.2|86798.3|86748.3|12
1628745790000|2021-08-12 05:23:10|86799.6|86749.6|86800.3|86750.3|86800.5|86750.5|86798.2|86748.2|22
1628745800000|2021-08-12 05:23:20|86801|86751|86800.5|86750.5|86801|86751|86799.6|86749.6|27
1628745810000|2021-08-12 05:23:30|86800.2|86750.2|86798.5|86748.5|86800.4|86750.4|86797.8|86747.8|26
1628745820000|2021-08-12 05:23:40|86798.8|86748.8|86796|86746|86800|86750|86795.5|86745.5|19
1628745830000|2021-08-12 05:23:50|86798|86748|86797.4|86747.4|86798|86748|86795.7|86745.7|12
1628745840000|2021-08-12 05:24:00|86797.6|86747.6|86796.2|86746.2|86797.6|86747.6|86795.3|86745.3|32
1628745850000|2021-08-12 05:24:10|86796.4|86746.4|86796.5|86746.5|86797.2|86747.2|86796.1|86746.1|13
1628745860000|2021-08-12 05:24:20|86797|86747|86797.4|86747.4|86797.9|86747.9|86796.9|86746.9|15
1628745870000|2021-08-12 05:24:30|86797.7|86747.7|86793.4|86743.4|86797.7|86747.7|86793.4|86743.4|7
1628745880000|2021-08-12 05:24:40|86795.2|86745.2|86796.8|86746.8|86797.2|86747.2|86795.2|86745.2|9
1628745890000|2021-08-12 05:24:50|86797.1|86747.1|86798|86748|86799.2|86749.2|86797.1|86747.1|20
1628745900000|2021-08-12 05:25:00|86797.5|86747.5|86797.2|86747.2|86799.5|86749.5|86797.2|86747.2|17
1628745910000|2021-08-12 05:25:10|86797.3|86747.3|86797|86747|86799|86749|86795.7|86745.7|15
1628745920000|2021-08-12 05:25:20|86796.2|86746.2|86797.3|86747.3|86798|86748|86795.4|86745.4|17
1628745930000|2021-08-12 05:25:30|86798.1|86748.1|86797.9|86747.9|86798.8|86748.8|86796.2|86746.2|18
1628745940000|2021-08-12 05:25:40|86797.7|86747.7|86797.8|86747.8|86798.2|86748.2|86797.6|86747.6|10
1628745950000|2021-08-12 05:25:50|86797.1|86747.1|86799|86749|86799|86749|86797.1|86747.1|10
1628745960000|2021-08-12 05:26:00|86798.8|86748.8|86797|86747|86799.4|86749.4|86795.4|86745.4|14
1628745970000|2021-08-12 05:26:10|86797.7|86747.7|86794|86744|86799|86749|86792|86742|26
1628745980000|2021-08-12 05:26:20|86794.3|86744.3|86794.9|86744.9|86794.9|86744.9|86793.1|86743.1|32
1628745990000|2021-08-12 05:26:30|86795|86745|86794|86744|86795.2|86745.2|86794|86744|33
1628746000000|2021-08-12 05:26:40|86793.9|86743.9|86797.2|86747.2|86800.4|86750.4|86793.5|86743.5|24
1628746010000|2021-08-12 05:26:50|86798.4|86748.4|86797.9|86747.9|86798.4|86748.4|86796.6|86746.6|25
1628746020000|2021-08-12 05:27:00|86798|86748|86797.7|86747.7|86798|86748|86797.2|86747.2|14
1628746030000|2021-08-12 05:27:10|86797.5|86747.5|86796.3|86746.3|86798.5|86748.5|86795.4|86745.4|21
1628746040000|2021-08-12 05:27:20|86796.8|86746.8|86796.8|86746.8|86797.4|86747.4|86796.1|86746.1|23
1628746050000|2021-08-12 05:27:30|86797.1|86747.1|86798.5|86748.5|86799.6|86749.6|86797.1|86747.1|18
1628746060000|2021-08-12 05:27:40|86798.8|86748.8|86798|86748|86799.2|86749.2|86798|86748|13
1628746070000|2021-08-12 05:27:50|86798.5|86748.5|86797.3|86747.3|86798.8|86748.8|86796.7|86746.7|7
1628746080000|2021-08-12 05:28:00|86797.6|86747.6|86799.4|86749.4|86799.4|86749.4|86797.6|86747.6|9
1628746090000|2021-08-12 05:28:10|86798.6|86748.6|86798.7|86748.7|86799.3|86749.3|86797.6|86747.6|20
1628746100000|2021-08-12 05:28:20|86798.6|86748.6|86795.7|86745.7|86799.2|86749.2|86795.7|86745.7|11
1628746110000|2021-08-12 05:28:30|86795.5|86745.5|86798.2|86748.2|86799.5|86749.5|86795.5|86745.5|12
1628746120000|2021-08-12 05:28:40|86798.3|86748.3|86797.2|86747.2|86798.3|86748.3|86796|86746|9
1628746130000|2021-08-12 05:28:50|86797|86747|86798.2|86748.2|86798.2|86748.2|86796.9|86746.9|13
1628746140000|2021-08-12 05:29:00|86797.4|86747.4|86797.5|86747.5|86798.9|86748.9|86796.9|86746.9|17
1628746150000|2021-08-12 05:29:10|86797.9|86747.9|86796.8|86746.8|86798.6|86748.6|86796.7|86746.7|9
1628746160000|2021-08-12 05:29:20|86796.7|86746.7|86797.1|86747.1|86798.2|86748.2|86795.5|86745.5|19
1628746170000|2021-08-12 05:29:30|86797.3|86747.3|86797.2|86747.2|86797.6|86747.6|86796.8|86746.8|10
1628746180000|2021-08-12 05:29:40|86797|86747|86798.1|86748.1|86800.1|86750.1|86797|86747|26
1628746190000|2021-08-12 05:29:50|86798.2|86748.2|86797.7|86747.7|86799.4|86749.4|86797.6|86747.6|21
1628746200000|2021-08-12 05:30:00|86798.5|86748.5|86795.6|86745.6|86799.3|86749.3|86794.9|86744.9|50
1628746210000|2021-08-12 05:30:10|86795|86745|86794.9|86744.9|86797.6|86747.6|86794.3|86744.3|44
1628746220000|2021-08-12 05:30:20|86794.5|86744.5|86795.8|86745.8|86797.2|86747.2|86794.5|86744.5|29
1628746230000|2021-08-12 05:30:30|86796.2|86746.2|86797.1|86747.1|86797.1|86747.1|86795.5|86745.5|29
1628746240000|2021-08-12 05:30:40|86797|86747|86797.3|86747.3|86797.5|86747.5|86796.9|86746.9|20
1628746250000|2021-08-12 05:30:50|86796.9|86746.9|86795.4|86745.4|86797.1|86747.1|86795.3|86745.3|22
1628746260000|2021-08-12 05:31:00|86795.5|86745.5|86794.1|86744.1|86796.3|86746.3|86794.1|86744.1|27
1628746270000|2021-08-12 05:31:10|86794.9|86744.9|86796.6|86746.6|86796.6|86746.6|86792.9|86742.9|23
1628746280000|2021-08-12 05:31:20|86796.4|86746.4|86794.7|86744.7|86796.8|86746.8|86794.7|86744.7|23
1628746290000|2021-08-12 05:31:30|86794.6|86744.6|86796.2|86746.2|86796.2|86746.2|86793.7|86743.7|25
1628746300000|2021-08-12 05:31:40|86796.4|86746.4|86796.2|86746.2|86797.4|86747.4|86795.4|86745.4|24
1628746310000|2021-08-12 05:31:50|86796|86746|86796.4|86746.4|86797|86747|86795.7|86745.7|22
1628746320000|2021-08-12 05:32:00|86796.6|86746.6|86795.5|86745.5|86796.6|86746.6|86794.4|86744.4|27
1628746330000|2021-08-12 05:32:10|86795.3|86745.3|86795.3|86745.3|86795.6|86745.6|86794.9|86744.9|33
1628746340000|2021-08-12 05:32:20|86795.1|86745.1|86789.7|86739.7|86796|86746|86789.6|86739.6|35
1628746350000|2021-08-12 05:32:30|86789.9|86739.9|86790.2|86740.2|86792|86742|86789.9|86739.9|20
1628746360000|2021-08-12 05:32:40|86790.3|86740.3|86787.4|86737.4|86790.5|86740.5|86787|86737|20
1628746370000|2021-08-12 05:32:50|86787.1|86737.1|86788.7|86738.7|86789.5|86739.5|86787|86737|33
1628746380000|2021-08-12 05:33:00|86788.9|86738.9|86790|86740|86790.2|86740.2|86787.8|86737.8|25
1628746390000|2021-08-12 05:33:10|86790.3|86740.3|86793.5|86743.5|86793.6|86743.6|86788.8|86738.8|25
1628746400000|2021-08-12 05:33:20|86793|86743|86790.9|86740.9|86793.1|86743.1|86790.2|86740.2|31
1628746410000|2021-08-12 05:33:30|86790.7|86740.7|86791.8|86741.8|86791.9|86741.9|86790.6|86740.6|10
1628746420000|2021-08-12 05:33:40|86791.4|86741.4|86790.6|86740.6|86791.5|86741.5|86790.6|86740.6|13
1628746430000|2021-08-12 05:33:50|86790.5|86740.5|86788.2|86738.2|86791.7|86741.7|86788|86738|30
1628746440000|2021-08-12 05:34:00|86788.5|86738.5|86788.5|86738.5|86789|86739|86787.7|86737.7|18
1628746450000|2021-08-12 05:34:10|86788.7|86738.7|86788.2|86738.2|86788.7|86738.7|86787.6|86737.6|14
1628746460000|2021-08-12 05:34:20|86788.3|86738.3|86788.2|86738.2|86788.3|86738.3|86785.7|86735.7|15
1628746470000|2021-08-12 05:34:30|86787.6|86737.6|86787.5|86737.5|86787.8|86737.8|86787|86737|11
1628746480000|2021-08-12 05:34:40|86787.4|86737.4|86789.1|86739.1|86789.7|86739.7|86785.9|86735.9|18
1628746490000|2021-08-12 05:34:50|86789.3|86739.3|86784.8|86734.8|86790.7|86740.7|86783.2|86733.2|30
1628746500000|2021-08-12 05:35:00|86784.7|86734.7|86785.7|86735.7|86786.2|86736.2|86784.7|86734.7|46
1628746510000|2021-08-12 05:35:10|86785.5|86735.5|86790|86740|86790.1|86740.1|86784.7|86734.7|42
1628746520000|2021-08-12 05:35:20|86789.7|86739.7|86789.5|86739.5|86790.5|86740.5|86788.5|86738.5|26
1628746530000|2021-08-12 05:35:30|86789|86739|86789.2|86739.2|86789.3|86739.3|86787.9|86737.9|21
1628746540000|2021-08-12 05:35:40|86788.7|86738.7|86790.3|86740.3|86790.6|86740.6|86788.7|86738.7|30
1628746550000|2021-08-12 05:35:50|86790.4|86740.4|86790.6|86740.6|86790.7|86740.7|86789.4|86739.4|23
1628746560000|2021-08-12 05:36:00|86790.4|86740.4|86790.1|86740.1|86790.9|86740.9|86790.1|86740.1|27
1628746570000|2021-08-12 05:36:10|86790.6|86740.6|86789.6|86739.6|86790.6|86740.6|86788|86738|22
1628746580000|2021-08-12 05:36:20|86789.8|86739.8|86790.8|86740.8|86792.9|86742.9|86789.4|86739.4|28
1628746590000|2021-08-12 05:36:30|86790.3|86740.3|86792|86742|86792.3|86742.3|86790.3|86740.3|30
1628746600000|2021-08-12 05:36:40|86792.3|86742.3|86791.2|86741.2|86792.4|86742.4|86791.2|86741.2|16
1628746610000|2021-08-12 05:36:50|86791.4|86741.4|86792.2|86742.2|86792.2|86742.2|86791.4|86741.4|13
1628746620000|2021-08-12 05:37:00|86792|86742|86789.9|86739.9|86792.2|86742.2|86789.1|86739.1|25
1628746630000|2021-08-12 05:37:10|86788.6|86738.6|86790.7|86740.7|86790.8|86740.8|86788.6|86738.6|10
1628746640000|2021-08-12 05:37:20|86790.9|86740.9|86787.6|86737.6|86790.9|86740.9|86786.8|86736.8|32
1628746650000|2021-08-12 05:37:30|86787.5|86737.5|86787.3|86737.3|86787.9|86737.9|86787.1|86737.1|24
1628746660000|2021-08-12 05:37:40|86787.4|86737.4|86792.5|86742.5|86792.5|86742.5|86787.4|86737.4|29
1628746670000|2021-08-12 05:37:50|86792.4|86742.4|86787.7|86737.7|86792.4|86742.4|86787.7|86737.7|33
1628746680000|2021-08-12 05:38:00|86787.8|86737.8|86785.9|86735.9|86788.1|86738.1|86785|86735|38
1628746690000|2021-08-12 05:38:10|86786.1|86736.1|86788.9|86738.9|86788.9|86738.9|86785.8|86735.8|34
1628746700000|2021-08-12 05:38:20|86788.7|86738.7|86786.7|86736.7|86788.7|86738.7|86786.5|86736.5|18
1628746710000|2021-08-12 05:38:30|86787.8|86737.8|86787.2|86737.2|86788.3|86738.3|86787.2|86737.2|16
1628746720000|2021-08-12 05:38:40|86787.1|86737.1|86789.5|86739.5|86789.5|86739.5|86786.9|86736.9|19
1628746730000|2021-08-12 05:38:50|86789.4|86739.4|86788.8|86738.8|86790.1|86740.1|86788.8|86738.8|25
1628746740000|2021-08-12 05:39:00|86788.6|86738.6|86788.2|86738.2|86789.1|86739.1|86786.8|86736.8|26
1628746750000|2021-08-12 05:39:10|86788.5|86738.5|86789.8|86739.8|86790.2|86740.2|86788.5|86738.5|21
1628746760000|2021-08-12 05:39:20|86789.3|86739.3|86789.2|86739.2|86790.7|86740.7|86788.6|86738.6|25
1628746770000|2021-08-12 05:39:30|86789.6|86739.6|86791.1|86741.1|86791.5|86741.5|86789.6|86739.6|34
1628746780000|2021-08-12 05:39:40|86790.7|86740.7|86794.1|86744.1|86795.4|86745.4|86789.9|86739.9|56
1628746790000|2021-08-12 05:39:50|86793.7|86743.7|86786.2|86736.2|86794.8|86744.8|86785.9|86735.9|51
1628746800000|2021-08-12 05:40:00|86785.6|86735.6|86771.6|86721.6|86787.7|86737.7|86768.6|86718.6|65
1628746810000|2021-08-12 05:40:10|86771.7|86721.7|86772.6|86722.6|86774.1|86724.1|86770.9|86720.9|52
1628746820000|2021-08-12 05:40:20|86772.5|86722.5|86772.6|86722.6|86772.6|86722.6|86769.2|86719.2|37
1628746830000|2021-08-12 05:40:30|86772.8|86722.8|86773.8|86723.8|86773.8|86723.8|86770.7|86720.7|27
1628746840000|2021-08-12 05:40:40|86771.1|86721.1|86773.8|86723.8|86774|86724|86771.1|86721.1|24
1628746850000|2021-08-12 05:40:50|86773.6|86723.6|86773.9|86723.9|86774.6|86724.6|86773.4|86723.4|12
1628746860000|2021-08-12 05:41:00|86774.1|86724.1|86773.9|86723.9|86775.1|86725.1|86772.8|86722.8|47
1628746870000|2021-08-12 05:41:10|86773.5|86723.5|86774.4|86724.4|86774.9|86724.9|86772.5|86722.5|54
1628746880000|2021-08-12 05:41:20|86774.2|86724.2|86775.1|86725.1|86775.7|86725.7|86774.2|86724.2|40
1628746890000|2021-08-12 05:41:30|86774.2|86724.2|86776.2|86726.2|86776.6|86726.6|86773|86723|43
1628746900000|2021-08-12 05:41:40|86776.5|86726.5|86778.6|86728.6|86779.7|86729.7|86776|86726|32
1628746910000|2021-08-12 05:41:50|86778.1|86728.1|86772.4|86722.4|86778.5|86728.5|86769.5|86719.5|44
1628746920000|2021-08-12 05:42:00|86772.5|86722.5|86772.3|86722.3|86773.4|86723.4|86769.3|86719.3|58
1628746930000|2021-08-12 05:42:10|86772|86722|86771.2|86721.2|86772.3|86722.3|86769.4|86719.4|31
1628746940000|2021-08-12 05:42:20|86771|86721|86770.2|86720.2|86771|86721|86768.4|86718.4|32
1628746950000|2021-08-12 05:42:30|86770.6|86720.6|86770.1|86720.1|86771.9|86721.9|86769.9|86719.9|25
1628746960000|2021-08-12 05:42:40|86770.4|86720.4|86770.9|86720.9|86771.2|86721.2|86770.2|86720.2|31
1628746970000|2021-08-12 05:42:50|86770.8|86720.8|86767.2|86717.2|86771.2|86721.2|86767.2|86717.2|21
1628746980000|2021-08-12 05:43:00|86770.1|86720.1|86773|86723|86778.1|86728.1|86770.1|86720.1|52
1628746990000|2021-08-12 05:43:10|86773.3|86723.3|86773.3|86723.3|86774.8|86724.8|86772.7|86722.7|31
1628747000000|2021-08-12 05:43:20|86773.1|86723.1|86773.3|86723.3|86773.9|86723.9|86772.8|86722.8|25
1628747010000|2021-08-12 05:43:30|86773.4|86723.4|86775.3|86725.3|86775.3|86725.3|86771.8|86721.8|15
1628747020000|2021-08-12 05:43:40|86774.2|86724.2|86776|86726|86777|86727|86774.2|86724.2|18
1628747030000|2021-08-12 05:43:50|86775.7|86725.7|86774.3|86724.3|86775.7|86725.7|86773.7|86723.7|14
1628747040000|2021-08-12 05:44:00|86773.8|86723.8|86773.4|86723.4|86773.9|86723.9|86771.6|86721.6|28
1628747050000|2021-08-12 05:44:10|86773.3|86723.3|86772.1|86722.1|86773.7|86723.7|86771.9|86721.9|29
1628747060000|2021-08-12 05:44:20|86772.2|86722.2|86773.3|86723.3|86773.6|86723.6|86772.2|86722.2|24
1628747070000|2021-08-12 05:44:30|86773.5|86723.5|86774.8|86724.8|86774.8|86724.8|86772.8|86722.8|15
1628747080000|2021-08-12 05:44:40|86774.7|86724.7|86774.2|86724.2|86774.7|86724.7|86773.3|86723.3|31
1628747090000|2021-08-12 05:44:50|86774.1|86724.1|86772.1|86722.1|86774.3|86724.3|86771|86721|24
1628747100000|2021-08-12 05:45:00|86772.8|86722.8|86773.1|86723.1|86773.1|86723.1|86772|86722|24
1628747110000|2021-08-12 05:45:10|86772.9|86722.9|86772.7|86722.7|86773.2|86723.2|86772|86722|17
1628747120000|2021-08-12 05:45:20|86774.2|86724.2|86773.6|86723.6|86776.5|86726.5|86773.3|86723.3|25
1628747130000|2021-08-12 05:45:30|86773.8|86723.8|86773.8|86723.8|86776.6|86726.6|86773.1|86723.1|23
1628747140000|2021-08-12 05:45:40|86773.6|86723.6|86772.3|86722.3|86774.1|86724.1|86771.5|86721.5|27
1628747150000|2021-08-12 05:45:50|86772.2|86722.2|86772.6|86722.6|86774.7|86724.7|86772.2|86722.2|24
1628747160000|2021-08-12 05:46:00|86772.7|86722.7|86777.7|86727.7|86780.7|86730.7|86772.7|86722.7|40
1628747170000|2021-08-12 05:46:10|86777.2|86727.2|86780|86730|86780|86730|86774.9|86724.9|45
1628747180000|2021-08-12 05:46:20|86779.8|86729.8|86778.8|86728.8|86780.8|86730.8|86777.2|86727.2|36
1628747190000|2021-08-12 05:46:30|86778.9|86728.9|86778.8|86728.8|86779.2|86729.2|86778.4|86728.4|16
1628747200000|2021-08-12 05:46:40|86779|86729|86779.4|86729.4|86781.6|86731.6|86778.4|86728.4|36
1628747210000|2021-08-12 05:46:50|86779.5|86729.5|86777.7|86727.7|86779.9|86729.9|86777.2|86727.2|17
1628747220000|2021-08-12 05:47:00|86777.8|86727.8|86778|86728|86778.3|86728.3|86777.1|86727.1|21
1628747230000|2021-08-12 05:47:10|86778.8|86728.8|86777.8|86727.8|86779.6|86729.6|86777|86727|19
1628747240000|2021-08-12 05:47:20|86778.4|86728.4|86780.2|86730.2|86780.6|86730.6|86778.3|86728.3|27
1628747250000|2021-08-12 05:47:30|86779.9|86729.9|86778.2|86728.2|86780.6|86730.6|86777.4|86727.4|19
1628747260000|2021-08-12 05:47:40|86778|86728|86779.3|86729.3|86780.1|86730.1|86777.7|86727.7|13
1628747270000|2021-08-12 05:47:50|86779.7|86729.7|86779.2|86729.2|86782.8|86732.8|86778.4|86728.4|53
1628747280000|2021-08-12 05:48:00|86779|86729|86778.2|86728.2|86781.1|86731.1|86776.6|86726.6|27
1628747290000|2021-08-12 05:48:10|86778.4|86728.4|86781.9|86731.9|86782.5|86732.5|86777.2|86727.2|23
1628747300000|2021-08-12 05:48:20|86782.6|86732.6|86780.8|86730.8|86782.6|86732.6|86780|86730|22
1628747310000|2021-08-12 05:48:30|86780.6|86730.6|86780.5|86730.5|86781.4|86731.4|86780.5|86730.5|18
1628747320000|2021-08-12 05:48:40|86780.8|86730.8|86782|86732|86782.1|86732.1|86780.7|86730.7|20
1628747330000|2021-08-12 05:48:50|86781.7|86731.7|86781.4|86731.4|86781.8|86731.8|86779.6|86729.6|11
1628747340000|2021-08-12 05:49:00|86780.9|86730.9|86781.2|86731.2|86782.8|86732.8|86780.5|86730.5|21
1628747350000|2021-08-12 05:49:10|86781.6|86731.6|86781.2|86731.2|86781.6|86731.6|86779.6|86729.6|25
1628747360000|2021-08-12 05:49:20|86780.9|86730.9|86782.1|86732.1|86782.2|86732.2|86778.7|86728.7|17
1628747370000|2021-08-12 05:49:30|86782|86732|86782.9|86732.9|86783|86733|86781|86731|32
1628747380000|2021-08-12 05:49:40|86782.8|86732.8|86782.3|86732.3|86783.6|86733.6|86782.3|86732.3|23
1628747390000|2021-08-12 05:49:50|86782.1|86732.1|86782.1|86732.1|86783.1|86733.1|86782.1|86732.1|20
1628747400000|2021-08-12 05:50:00|86780.9|86730.9|86783|86733|86784.4|86734.4|86780.8|86730.8|41
1628747410000|2021-08-12 05:50:10|86782.5|86732.5|86780.9|86730.9|86782.5|86732.5|86780.6|86730.6|18
1628747420000|2021-08-12 05:50:20|86781|86731|86780.6|86730.6|86781.2|86731.2|86780.6|86730.6|17
1628747430000|2021-08-12 05:50:30|86780.7|86730.7|86781.7|86731.7|86781.7|86731.7|86780.7|86730.7|11
1628747440000|2021-08-12 05:50:40|86781|86731|86780.8|86730.8|86781.9|86731.9|86780.2|86730.2|14
1628747450000|2021-08-12 05:50:50|86780.7|86730.7|86784.1|86734.1|86785|86735|86779.8|86729.8|37
1628747460000|2021-08-12 05:51:00|86784.2|86734.2|86783.2|86733.2|86784.5|86734.5|86782.3|86732.3|34
1628747470000|2021-08-12 05:51:10|86784|86734|86786.7|86736.7|86787.7|86737.7|86783.7|86733.7|45
1628747480000|2021-08-12 05:51:20|86785.7|86735.7|86786.3|86736.3|86786.8|86736.8|86784.9|86734.9|21
1628747490000|2021-08-12 05:51:30|86785.9|86735.9|86785.9|86735.9|86786.4|86736.4|86785.3|86735.3|26
1628747500000|2021-08-12 05:51:40|86784.7|86734.7|86786.6|86736.6|86786.6|86736.6|86784.7|86734.7|29
1628747510000|2021-08-12 05:51:50|86786|86736|86785.3|86735.3|86787.6|86737.6|86785|86735|33
1628747520000|2021-08-12 05:52:00|86785.2|86735.2|86785.5|86735.5|86785.9|86735.9|86784.9|86734.9|19
1628747530000|2021-08-12 05:52:10|86785.6|86735.6|86784.9|86734.9|86785.6|86735.6|86784.6|86734.6|9
1628747540000|2021-08-12 05:52:20|86784.3|86734.3|86785.9|86735.9|86786.3|86736.3|86784.3|86734.3|17
1628747550000|2021-08-12 05:52:30|86786.1|86736.1|86786.3|86736.3|86786.3|86736.3|86785.5|86735.5|21
1628747560000|2021-08-12 05:52:40|86786.2|86736.2|86785.4|86735.4|86786.2|86736.2|86785.1|86735.1|12
1628747570000|2021-08-12 05:52:50|86785.5|86735.5|86785.2|86735.2|86785.9|86735.9|86785.2|86735.2|5
1628747580000|2021-08-12 05:53:00|86786|86736|86785.5|86735.5|86786.2|86736.2|86785.4|86735.4|16
1628747590000|2021-08-12 05:53:10|86785.6|86735.6|86785.7|86735.7|86787.3|86737.3|86785.6|86735.6|24
1628747600000|2021-08-12 05:53:20|86785.8|86735.8|86786.9|86736.9|86787.5|86737.5|86785.5|86735.5|24
1628747610000|2021-08-12 05:53:30|86786.4|86736.4|86787.1|86737.1|86787.3|86737.3|86785.9|86735.9|26
1628747620000|2021-08-12 05:53:40|86787.2|86737.2|86785.5|86735.5|86787.2|86737.2|86785.4|86735.4|14
1628747630000|2021-08-12 05:53:50|86787|86737|86785.4|86735.4|86787|86737|86784.9|86734.9|10
1628747640000|2021-08-12 05:54:00|86785.6|86735.6|86785.3|86735.3|86786.5|86736.5|86784.5|86734.5|25
1628747650000|2021-08-12 05:54:10|86785.8|86735.8|86785.6|86735.6|86787.5|86737.5|86784.9|86734.9|25
1628747660000|2021-08-12 05:54:20|86785.5|86735.5|86786|86736|86786.6|86736.6|86785.5|86735.5|14
1628747670000|2021-08-12 05:54:30|86785.8|86735.8|86785.8|86735.8|86786.2|86736.2|86785.3|86735.3|32
1628747680000|2021-08-12 05:54:40|86785|86735|86785.4|86735.4|86786|86736|86784.8|86734.8|20
1628747690000|2021-08-12 05:54:50|86785.3|86735.3|86784.9|86734.9|86785.3|86735.3|86783.8|86733.8|25
1628747700000|2021-08-12 05:55:00|86784.6|86734.6|86784.5|86734.5|86785.1|86735.1|86783.8|86733.8|28
1628747710000|2021-08-12 05:55:10|86784.3|86734.3|86784.4|86734.4|86784.5|86734.5|86783.8|86733.8|11
1628747720000|2021-08-12 05:55:20|86784.2|86734.2|86785|86735|86785.3|86735.3|86784.2|86734.2|20
1628747730000|2021-08-12 05:55:30|86785.1|86735.1|86785.7|86735.7|86785.7|86735.7|86784.7|86734.7|30
1628747740000|2021-08-12 05:55:40|86785.4|86735.4|86785.3|86735.3|86786.5|86736.5|86783.3|86733.3|25
1628747750000|2021-08-12 05:55:50|86785.1|86735.1|86783.8|86733.8|86785.8|86735.8|86783.5|86733.5|40
1628747760000|2021-08-12 05:56:00|86783.2|86733.2|86789.4|86739.4|86789.9|86739.9|86783.2|86733.2|43
1628747770000|2021-08-12 05:56:10|86789.2|86739.2|86789.3|86739.3|86789.9|86739.9|86788.8|86738.8|42
1628747780000|2021-08-12 05:56:20|86789.4|86739.4|86788.8|86738.8|86789.6|86739.6|86788.6|86738.6|28
1628747790000|2021-08-12 05:56:30|86788.5|86738.5|86787.9|86737.9|86788.8|86738.8|86787.9|86737.9|18
1628747800000|2021-08-12 05:56:40|86788.1|86738.1|86788.8|86738.8|86789|86739|86788|86738|21
1628747810000|2021-08-12 05:56:50|86788.7|86738.7|86788|86738|86788.8|86738.8|86787.7|86737.7|22
1628747820000|2021-08-12 05:57:00|86788.2|86738.2|86788.8|86738.8|86789.5|86739.5|86787.6|86737.6|28
1628747830000|2021-08-12 05:57:10|86788.4|86738.4|86788|86738|86789.2|86739.2|86788|86738|24
1628747840000|2021-08-12 05:57:20|86788.1|86738.1|86788.2|86738.2|86788.4|86738.4|86787.8|86737.8|20
1628747850000|2021-08-12 05:57:30|86788.3|86738.3|86788.9|86738.9|86790|86740|86788.1|86738.1|18
1628747860000|2021-08-12 05:57:40|86789.5|86739.5|86789.9|86739.9|86791.1|86741.1|86788.7|86738.7|23
1628747870000|2021-08-12 05:57:50|86790.2|86740.2|86790.3|86740.3|86792.9|86742.9|86789.9|86739.9|31
1628747880000|2021-08-12 05:58:00|86789.7|86739.7|86789.8|86739.8|86790.1|86740.1|86788.9|86738.9|19
1628747890000|2021-08-12 05:58:10|86789.9|86739.9|86790.1|86740.1|86791.4|86741.4|86789.8|86739.8|29
1628747900000|2021-08-12 05:58:20|86790.2|86740.2|86791.6|86741.6|86792.8|86742.8|86789.8|86739.8|35
1628747910000|2021-08-12 05:58:30|86792.3|86742.3|86794.5|86744.5|86795|86745|86792.3|86742.3|45
1628747920000|2021-08-12 05:58:40|86794.6|86744.6|86796.2|86746.2|86798.7|86748.7|86794.1|86744.1|52
1628747930000|2021-08-12 05:58:50|86795.6|86745.6|86798|86748|86799|86749|86795.6|86745.6|55
1628747940000|2021-08-12 05:59:00|86798.1|86748.1|86796.2|86746.2|86799|86749|86795.7|86745.7|33
1628747950000|2021-08-12 05:59:10|86796.4|86746.4|86798.8|86748.8|86799.1|86749.1|86794.8|86744.8|34
1628747960000|2021-08-12 05:59:20|86795.4|86745.4|86795.1|86745.1|86798.7|86748.7|86794.7|86744.7|28
1628747970000|2021-08-12 05:59:30|86796.9|86746.9|86796|86746|86798.5|86748.5|86796|86746|36
1628747980000|2021-08-12 05:59:40|86796.1|86746.1|86808.2|86758.2|86816.1|86766.1|86796.1|86746.1|62
1628747990000|2021-08-12 05:59:50|86808.8|86758.8|86814.4|86764.4|86817.1|86767.1|86808.8|86758.8|42
1628748000000|2021-08-12 06:00:00|86814.1|86764.1|86813.3|86763.3|86814.6|86764.6|86812.8|86762.8|30
1628748010000|2021-08-12 06:00:10|86815.8|86765.8|86805.2|86755.2|86815.8|86765.8|86805.2|86755.2|49
1628748020000|2021-08-12 06:00:20|86805.3|86755.3|86801|86751|86805.9|86755.9|86801|86751|41
1628748030000|2021-08-12 06:00:30|86802.6|86752.6|86801.8|86751.8|86803.5|86753.5|86800.9|86750.9|34
1628748040000|2021-08-12 06:00:40|86801.7|86751.7|86801.3|86751.3|86801.8|86751.8|86799.8|86749.8|46
1628748050000|2021-08-12 06:00:50|86802.4|86752.4|86801.7|86751.7|86802.7|86752.7|86798.8|86748.8|35
1628748060000|2021-08-12 06:01:00|86801.9|86751.9|86800.6|86750.6|86804.6|86754.6|86800.6|86750.6|42
1628748070000|2021-08-12 06:01:10|86800.8|86750.8|86801|86751|86801.3|86751.3|86800.5|86750.5|24
1628748080000|2021-08-12 06:01:20|86801.1|86751.1|86797|86747|86801.1|86751.1|86797|86747|37
1628748090000|2021-08-12 06:01:30|86796.8|86746.8|86798|86748|86798.3|86748.3|86796.8|86746.8|33
1628748100000|2021-08-12 06:01:40|86797.9|86747.9|86793.4|86743.4|86798|86748|86792.7|86742.7|32
1628748110000|2021-08-12 06:01:50|86792.7|86742.7|86793.1|86743.1|86793.1|86743.1|86791|86741|29
1628748120000|2021-08-12 06:02:00|86793.2|86743.2|86795.1|86745.1|86795.3|86745.3|86792.8|86742.8|37
1628748130000|2021-08-12 06:02:10|86795.4|86745.4|86795.5|86745.5|86796.2|86746.2|86795.4|86745.4|26
1628748140000|2021-08-12 06:02:20|86796.1|86746.1|86795.7|86745.7|86796.4|86746.4|86795.6|86745.6|24
1628748150000|2021-08-12 06:02:30|86795.8|86745.8|86798.6|86748.6|86799.2|86749.2|86795.8|86745.8|26
1628748160000|2021-08-12 06:02:40|86797.9|86747.9|86803.8|86753.8|86804|86754|86797.9|86747.9|47
1628748170000|2021-08-12 06:02:50|86803.9|86753.9|86808.5|86758.5|86809.2|86759.2|86803.7|86753.7|56
1628748180000|2021-08-12 06:03:00|86808.8|86758.8|86816.5|86766.5|86817.1|86767.1|86808.8|86758.8|41
1628748190000|2021-08-12 06:03:10|86816.6|86766.6|86815.8|86765.8|86816.8|86766.8|86815.8|86765.8|32
1628748200000|2021-08-12 06:03:20|86815.6|86765.6|86822.7|86772.7|86824.7|86774.7|86815.2|86765.2|47
1628748210000|2021-08-12 06:03:30|86821.8|86771.8|86810.9|86760.9|86821.8|86771.8|86809.9|86759.9|55
1628748220000|2021-08-12 06:03:40|86811|86761|86809.8|86759.8|86811|86761|86808.7|86758.7|38
1628748230000|2021-08-12 06:03:50|86809.7|86759.7|86811.2|86761.2|86811.4|86761.4|86808.3|86758.3|38
1628748240000|2021-08-12 06:04:00|86810.9|86760.9|86811.3|86761.3|86812.6|86762.6|86810.7|86760.7|35
1628748250000|2021-08-12 06:04:10|86811.4|86761.4|86809.6|86759.6|86812.8|86762.8|86809.3|86759.3|36
1628748260000|2021-08-12 06:04:20|86809.7|86759.7|86810.3|86760.3|86810.9|86760.9|86808.7|86758.7|24
1628748270000|2021-08-12 06:04:30|86810.5|86760.5|86814.6|86764.6|86816|86766|86810.4|86760.4|38
1628748280000|2021-08-12 06:04:40|86814.7|86764.7|86812.6|86762.6|86815.6|86765.6|86812.6|86762.6|38
1628748290000|2021-08-12 06:04:50|86812.8|86762.8|86812.7|86762.7|86813.4|86763.4|86812.1|86762.1|21
1628748300000|2021-08-12 06:05:00|86812.6|86762.6|86828.2|86778.2|86828.7|86778.7|86812.5|86762.5|57
1628748310000|2021-08-12 06:05:10|86828.3|86778.3|86820.5|86770.5|86828.3|86778.3|86820.5|86770.5|33
1628748320000|2021-08-12 06:05:20|86820.4|86770.4|86817.6|86767.6|86820.5|86770.5|86815.1|86765.1|52
1628748330000|2021-08-12 06:05:30|86817.9|86767.9|86821.8|86771.8|86821.8|86771.8|86817.3|86767.3|40
1628748340000|2021-08-12 06:05:40|86821.5|86771.5|86819.7|86769.7|86821.5|86771.5|86819.5|86769.5|27
1628748350000|2021-08-12 06:05:50|86819.6|86769.6|86818.1|86768.1|86820.7|86770.7|86817.3|86767.3|43
1628748360000|2021-08-12 06:06:00|86817.4|86767.4|86821|86771|86822.5|86772.5|86817.4|86767.4|35
1628748370000|2021-08-12 06:06:10|86821.5|86771.5|86816.1|86766.1|86821.5|86771.5|86815.7|86765.7|47
1628748380000|2021-08-12 06:06:20|86816.2|86766.2|86815.8|86765.8|86816.7|86766.7|86814.7|86764.7|23
1628748390000|2021-08-12 06:06:30|86815.9|86765.9|86815|86765|86816.4|86766.4|86814|86764|36
1628748400000|2021-08-12 06:06:40|86815.1|86765.1|86815.2|86765.2|86816|86766|86814.6|86764.6|37
1628748410000|2021-08-12 06:06:50|86815.3|86765.3|86815.2|86765.2|86815.5|86765.5|86814.2|86764.2|32
1628748420000|2021-08-12 06:07:00|86815|86765|86812.4|86762.4|86815.1|86765.1|86811.8|86761.8|37
1628748430000|2021-08-12 06:07:10|86812|86762|86811.7|86761.7|86812.7|86762.7|86811.5|86761.5|26
1628748440000|2021-08-12 06:07:20|86812.4|86762.4|86807.4|86757.4|86815.9|86765.9|86806.8|86756.8|53
1628748450000|2021-08-12 06:07:30|86807.5|86757.5|86796.4|86746.4|86807.5|86757.5|86796.3|86746.3|55
1628748460000|2021-08-12 06:07:40|86796.8|86746.8|86822|86772|86834.2|86784.2|86796.8|86746.8|46
1628748470000|2021-08-12 06:07:50|86823.5|86773.5|86835.6|86785.6|86837.7|86787.7|86823.5|86773.5|38
1628748480000|2021-08-12 06:08:00|86835.4|86785.4|86848.3|86798.3|86850|86800|86834.2|86784.2|49
1628748490000|2021-08-12 06:08:10|86848.5|86798.5|86844.4|86794.4|86848.5|86798.5|86844.2|86794.2|29
1628748500000|2021-08-12 06:08:20|86844.3|86794.3|86845.2|86795.2|86847.1|86797.1|86844.3|86794.3|34
1628748510000|2021-08-12 06:08:30|86845.5|86795.5|86845.6|86795.6|86846.6|86796.6|86841.4|86791.4|50
1628748520000|2021-08-12 06:08:40|86846.6|86796.6|86841.8|86791.8|86847|86797|86841.4|86791.4|48
1628748530000|2021-08-12 06:08:50|86841.4|86791.4|86842.7|86792.7|86843.1|86793.1|86840.9|86790.9|38
1628748540000|2021-08-12 06:09:00|86842|86792|86842.5|86792.5|86842.6|86792.6|86841.6|86791.6|28
1628748550000|2021-08-12 06:09:10|86842.3|86792.3|86844.2|86794.2|86844.2|86794.2|86841.8|86791.8|30
1628748560000|2021-08-12 06:09:20|86844.4|86794.4|86849.6|86799.6|86849.8|86799.8|86844.2|86794.2|45
1628748570000|2021-08-12 06:09:30|86849.7|86799.7|86846.7|86796.7|86849.7|86799.7|86846.7|86796.7|39
1628748580000|2021-08-12 06:09:40|86847|86797|86844.3|86794.3|86847|86797|86844.2|86794.2|38
1628748590000|2021-08-12 06:09:50|86844.4|86794.4|86844|86794|86844.9|86794.9|86843.8|86793.8|28
1628748600000|2021-08-12 06:10:00|86843.9|86793.9|86846|86796|86846.3|86796.3|86843.7|86793.7|31
1628748610000|2021-08-12 06:10:10|86845.8|86795.8|86847.3|86797.3|86847.4|86797.4|86845.8|86795.8|32
1628748620000|2021-08-12 06:10:20|86849.4|86799.4|86849.6|86799.6|86850.3|86800.3|86849.3|86799.3|42
1628748630000|2021-08-12 06:10:30|86849.7|86799.7|86851|86801|86852.4|86814|86838.8|86799|45
1628748640000|2021-08-12 06:10:40|86850.8|86800.8|86849.4|86799.4|86851.2|86801.2|86849.2|86799.2|38
1628748650000|2021-08-12 06:10:50|86849.5|86799.5|86844.2|86794.2|86849.9|86799.9|86843.8|86793.8|38
1628748660000|2021-08-12 06:11:00|86845|86795|86845.5|86795.5|86847.3|86797.3|86844.5|86794.5|35
1628748670000|2021-08-12 06:11:10|86845.6|86795.6|86845.2|86795.2|86845.6|86795.6|86845.1|86795.1|32
1628748680000|2021-08-12 06:11:20|86845.3|86795.3|86845.7|86795.7|86848|86810.8|86835.5|86795.1|47
1628748690000|2021-08-12 06:11:30|86845.8|86795.8|86847.6|86797.6|86847.6|86797.6|86840.4|86790.4|57
1628748700000|2021-08-12 06:11:40|86847.5|86797.5|86847|86797|86847.5|86797.5|86844.8|86794.8|38
1628748710000|2021-08-12 06:11:50|86847.1|86797.1|86846.8|86796.8|86847.1|86797.1|86845.3|86795.3|30
1628748720000|2021-08-12 06:12:00|86846.9|86796.9|86845.8|86795.8|86847.7|86797.7|86845.5|86795.5|35
1628748730000|2021-08-12 06:12:10|86845.7|86795.7|86848.1|86798.1|86848.1|86798.1|86845.7|86795.7|22
1628748740000|2021-08-12 06:12:20|86848|86798|86847|86797|86848.1|86798.1|86846.7|86796.7|21
1628748750000|2021-08-12 06:12:30|86846.7|86796.7|86847.7|86797.7|86847.7|86797.7|86846.7|86796.7|13
1628748760000|2021-08-12 06:12:40|86847.4|86797.4|86850.3|86800.3|86851.2|86813.6|86836.2|86797.4|41
1628748770000|2021-08-12 06:12:50|86850.9|86800.9|86849.6|86799.6|86850.9|86800.9|86849.1|86799.1|31
1628748780000|2021-08-12 06:13:00|86850.3|86800.3|86850.2|86800.2|86851|86801|86849.3|86799.3|39
1628748790000|2021-08-12 06:13:10|86850.1|86800.1|86837.6|86812.6|86850.1|86814.8|86835.3|86799.9|41
1628748800000|2021-08-12 06:13:20|86838.6|86813.6|86845.9|86795.9|86846.6|86814.2|86833.4|86795.8|37
1628748810000|2021-08-12 06:13:30|86845.7|86795.7|86846|86796|86846.9|86796.9|86845.7|86795.7|30
1628748820000|2021-08-12 06:13:40|86845.9|86795.9|86846.4|86796.4|86846.7|86796.7|86845.7|86795.7|36
1628748830000|2021-08-12 06:13:50|86846.2|86796.2|86845.1|86795.1|86847|86797|86844.4|86794.4|34
1628748840000|2021-08-12 06:14:00|86844.8|86794.8|86844.8|86794.8|86845.8|86795.8|86844.4|86794.4|22
1628748850000|2021-08-12 06:14:10|86832.1|86807.1|86837.1|86812.1|86837.1|86812.1|86831.7|86806.7|19
1628748860000|2021-08-12 06:14:20|86836.5|86811.5|86837.6|86812.6|86838.3|86813.3|86836.5|86811.5|23
1628748870000|2021-08-12 06:14:30|86838.8|86813.8|86849.4|86799.4|86850.4|86813.8|86836.3|86798.5|26
1628748880000|2021-08-12 06:14:40|86849.2|86799.2|86834.6|86809.6|86851.7|86813|86828.2|86790.7|38
1628748890000|2021-08-12 06:14:50|86846.5|86796.5|86844.1|86794.1|86847.5|86797.5|86843.9|86793.9|28
1628748900000|2021-08-12 06:15:00|86843.3|86793.3|86845.8|86795.8|86846.8|86796.8|86843.2|86793.2|44
1628748910000|2021-08-12 06:15:10|86845.5|86795.5|86845.9|86795.9|86847.2|86797.2|86845|86795|40
1628748920000|2021-08-12 06:15:20|86846|86796|86835.7|86810.7|86849|86810.7|86835.5|86795.8|43
1628748930000|2021-08-12 06:15:30|86835.5|86810.5|86834.5|86809.5|86838.6|86813.6|86834.5|86809.5|54
1628748940000|2021-08-12 06:15:40|86834.4|86809.4|86835.7|86810.7|86836.9|86811.9|86834.1|86809.1|28
1628748950000|2021-08-12 06:15:50|86835.9|86810.9|86848.9|86798.9|86850.6|86812.6|86835.9|86798.5|36
1628748960000|2021-08-12 06:16:00|86849.1|86799.1|86850.6|86800.6|86852.7|86814.4|86837.1|86799.1|40
1628748970000|2021-08-12 06:16:10|86851|86801|86853.5|86803.5|86854.4|86804.4|86850.6|86800.6|37
1628748980000|2021-08-12 06:16:20|86853.4|86803.4|86851.9|86801.9|86854.3|86804.3|86851.1|86801.1|27
1628748990000|2021-08-12 06:16:30|86851.8|86801.8|86856.7|86806.7|86857.4|86807.4|86851.8|86801.8|51
1628749000000|2021-08-12 06:16:40|86856.3|86806.3|86857.2|86807.2|86858|86808|86855.3|86805.3|49
1628749010000|2021-08-12 06:16:50|86857|86807|86868.6|86818.6|86868.6|86821.7|86846.7|86807|49
1628749020000|2021-08-12 06:17:00|86868.5|86818.5|86865.1|86815.1|86868.8|86818.8|86864.6|86814.6|49
1628749030000|2021-08-12 06:17:10|86864.8|86814.8|86868.1|86818.1|86868.5|86818.5|86864.8|86814.8|31
1628749040000|2021-08-12 06:17:20|86868|86818|86865.6|86815.6|86869|86819|86865|86815|38
1628749050000|2021-08-12 06:17:30|86865.5|86815.5|86864.7|86814.7|86870.7|86820.7|86864.7|86814.7|55
1628749060000|2021-08-12 06:17:40|86865.2|86815.2|86868.8|86818.8|86869.4|86831.2|86856.2|86814.2|42
1628749070000|2021-08-12 06:17:50|86868.5|86818.5|86869|86819|86869.6|86819.6|86868.3|86818.3|32
1628749080000|2021-08-12 06:18:00|86870|86820|86871.4|86821.4|86873.5|86823.5|86869.6|86819.6|34
1628749090000|2021-08-12 06:18:10|86871.5|86821.5|86871.6|86821.6|86876.1|86836.3|86860.5|86821.5|53
1628749100000|2021-08-12 06:18:20|86871.8|86821.8|86876.1|86826.1|86876.8|86826.8|86870.7|86820.7|43
1628749110000|2021-08-12 06:18:30|86876.7|86826.7|86878|86828|86881.5|86831.5|86876|86826|55
1628749120000|2021-08-12 06:18:40|86878.8|86828.8|86877.7|86827.7|86879.4|86829.4|86877.4|86827.4|34
1628749130000|2021-08-12 06:18:50|86877.5|86827.5|86877.6|86827.6|86879.2|86829.2|86876.9|86826.9|38
1628749140000|2021-08-12 06:19:00|86878.5|86828.5|86878.6|86828.6|86882.2|86839|86864|86826.4|53
1628749150000|2021-08-12 06:19:10|86878.8|86828.8|86879.6|86829.6|86881.1|86831.1|86878.4|86828.4|51
1628749160000|2021-08-12 06:19:20|86878.9|86828.9|86884.1|86834.1|86884.1|86846.9|86869.8|86826.9|51
1628749170000|2021-08-12 06:19:30|86884.4|86834.4|86897|86847|86898.9|86848.9|86884.2|86834.2|36
1628749180000|2021-08-12 06:19:40|86896.5|86846.5|86895.8|86845.8|86897.8|86847.8|86894.5|86844.5|46
1628749190000|2021-08-12 06:19:50|86895.9|86845.9|86895.9|86845.9|86898.8|86848.8|86895.3|86845.3|50
1628749200000|2021-08-12 06:20:00|86896.2|86846.2|86889.2|86839.2|86897.1|86847.1|86885.1|86835.1|56
1628749210000|2021-08-12 06:20:10|86888.6|86838.6|86890.6|86840.6|86891.8|86841.8|86888.5|86838.5|44
1628749220000|2021-08-12 06:20:20|86890.5|86840.5|86890.1|86840.1|86890.5|86853.3|86877.2|86840|29
1628749230000|2021-08-12 06:20:30|86890|86840|86890.3|86840.3|86890.3|86840.3|86888.2|86838.2|52
1628749240000|2021-08-12 06:20:40|86890.1|86840.1|86894|86844|86894.5|86844.5|86889.7|86839.7|49
1628749250000|2021-08-12 06:20:50|86894.2|86844.2|86899.9|86849.9|86899.9|86849.9|86893.5|86843.5|58
1628749260000|2021-08-12 06:21:00|86900.1|86850.1|86897.8|86847.8|86905.1|86867.4|86891.9|86847.7|59
1628749270000|2021-08-12 06:21:10|86898.4|86848.4|86897.9|86847.9|86898.4|86848.4|86897.1|86847.1|23
1628749280000|2021-08-12 06:21:20|86898.1|86848.1|86889.5|86839.5|86898.2|86848.2|86889.1|86839.1|54
1628749290000|2021-08-12 06:21:30|86889.7|86839.7|86888.3|86838.3|86890.1|86840.1|86888.2|86838.2|45
1628749300000|2021-08-12 06:21:40|86888.6|86838.6|86889.9|86839.9|86890.2|86840.2|86887.6|86837.6|33
1628749310000|2021-08-12 06:21:50|86890.6|86840.6|86889.9|86839.9|86891.2|86841.2|86889.2|86839.2|29
1628749320000|2021-08-12 06:22:00|86890|86840|86888.6|86838.6|86890.3|86840.3|86888|86838|40
1628749330000|2021-08-12 06:22:10|86888.7|86838.7|86888.7|86838.7|86890|86840|86888.3|86838.3|47
1628749340000|2021-08-12 06:22:20|86889.2|86839.2|86883|86858|86893.5|86858|86882.2|86838.8|42
1628749350000|2021-08-12 06:22:30|86882.8|86857.8|86897|86847|86897|86858.2|86882.1|86845|42
1628749360000|2021-08-12 06:22:40|86896.4|86846.4|86896|86846|86897.8|86859.7|86884.5|86846|49
1628749370000|2021-08-12 06:22:50|86895.6|86845.6|86879|86854|86896.5|86858.4|86879|86841.9|50
1628749380000|2021-08-12 06:23:00|86879.5|86854.5|86892.4|86842.4|86893.4|86855.2|86878.8|86841.3|39
1628749390000|2021-08-12 06:23:10|86892.5|86842.5|86892.1|86842.1|86893.2|86843.2|86891.8|86841.8|50
1628749400000|2021-08-12 06:23:20|86890.3|86840.3|86889|86839|86890.4|86840.4|86888.8|86838.8|41
1628749410000|2021-08-12 06:23:30|86890.2|86840.2|86890|86840|86890.3|86840.3|86889|86839|35
1628749420000|2021-08-12 06:23:40|86889.8|86839.8|86889.7|86839.7|86890.4|86840.4|86889|86839|32
1628749430000|2021-08-12 06:23:50|86890.3|86840.3|86878|86853|86890.4|86853.8|86877.2|86839.5|36
1628749440000|2021-08-12 06:24:00|86877.7|86852.7|86890.8|86840.8|86891.5|86852.7|86877.7|86839.9|29
1628749450000|2021-08-12 06:24:10|86890.7|86840.7|86890.9|86840.9|86891.9|86841.9|86889.4|86839.4|21
1628749460000|2021-08-12 06:24:20|86890.6|86840.6|86890|86840|86890.9|86840.9|86889.8|86839.8|31
1628749470000|2021-08-12 06:24:30|86890.2|86840.2|86890|86840|86890.2|86840.2|86889.3|86839.3|43
1628749480000|2021-08-12 06:24:40|86890.3|86840.3|86889.7|86839.7|86890.5|86840.5|86889.5|86839.5|31
1628749490000|2021-08-12 06:24:50|86876.8|86851.8|86889.3|86839.3|86889.3|86851.8|86874.4|86838.2|44
1628749500000|2021-08-12 06:25:00|86889.4|86839.4|86889.6|86839.6|86890.2|86840.2|86889.2|86839.2|40
1628749510000|2021-08-12 06:25:10|86889.5|86839.5|86898.3|86848.3|86898.3|86858.1|86881.4|86839.4|40
1628749520000|2021-08-12 06:25:20|86898.2|86848.2|86903|86853|86904.3|86865.6|86890.4|86848|45
1628749530000|2021-08-12 06:25:30|86903.4|86853.4|86903.3|86853.3|86903.4|86853.4|86901.9|86851.9|33
1628749540000|2021-08-12 06:25:40|86903.4|86853.4|86904.3|86854.3|86904.5|86854.5|86902.6|86852.6|29
1628749550000|2021-08-12 06:25:50|86904.2|86854.2|86904|86854|86904.2|86854.2|86902.6|86852.6|20
1628749560000|2021-08-12 06:26:00|86904.1|86854.1|86897.4|86847.4|86904.2|86854.2|86896.6|86846.6|31
1628749570000|2021-08-12 06:26:10|86885.4|86860.4|86898|86848|86898.3|86861.7|86884.2|86848|45
1628749580000|2021-08-12 06:26:20|86898.1|86848.1|86902.7|86852.7|86903.3|86853.3|86898|86848|54
1628749590000|2021-08-12 06:26:30|86902.9|86852.9|86902|86852|86903.5|86853.5|86901.6|86851.6|35
1628749600000|2021-08-12 06:26:40|86902.2|86852.2|86902.1|86852.1|86902.5|86852.5|86901.5|86851.5|26
1628749610000|2021-08-12 06:26:50|86902|86852|86902.1|86852.1|86902.5|86852.5|86901.7|86851.7|32
1628749620000|2021-08-12 06:27:00|86902|86852|86897.3|86847.3|86902.1|86861.3|86885.3|86847.1|32
1628749630000|2021-08-12 06:27:10|86897.2|86847.2|86901.5|86851.5|86901.5|86851.5|86897|86847|33
1628749640000|2021-08-12 06:27:20|86901.3|86851.3|86903.1|86853.1|86903.2|86853.2|86901.1|86851.1|43
1628749650000|2021-08-12 06:27:30|86903.4|86853.4|86901|86851|86907.3|86867.3|86889.4|86851|49
1628749660000|2021-08-12 06:27:40|86902|86852|86901.2|86851.2|86902.4|86852.4|86899.9|86849.9|43
1628749670000|2021-08-12 06:27:50|86901.3|86851.3|86902.4|86852.4|86903.7|86865.7|86890.4|86850.1|42
1628749680000|2021-08-12 06:28:00|86902.3|86852.3|86901.8|86851.8|86904.5|86854.5|86901.2|86851.2|54
1628749690000|2021-08-12 06:28:10|86901.6|86851.6|86902.9|86852.9|86902.9|86852.9|86901.6|86851.6|35
1628749700000|2021-08-12 06:28:20|86903.2|86853.2|86900.8|86850.8|86903.2|86853.2|86899.5|86849.5|30
1628749710000|2021-08-12 06:28:30|86901.5|86851.5|86891.5|86866.5|86904.1|86866.9|86890.6|86851.4|46
1628749720000|2021-08-12 06:28:40|86891.3|86866.3|86887.8|86862.8|86904.2|86866.4|86887|86849.4|37
1628749730000|2021-08-12 06:28:50|86888.1|86863.1|86896.9|86846.9|86900.5|86863.1|86884.6|86846.8|46
1628749740000|2021-08-12 06:29:00|86884.7|86859.7|86895.2|86845.2|86896.2|86859.7|86884.7|86844.7|45
1628749750000|2021-08-12 06:29:10|86895.3|86845.3|86899.1|86849.1|86899.9|86862.9|86885.7|86845.2|55
1628749760000|2021-08-12 06:29:20|86899.3|86849.3|86907.1|86857.1|86907.3|86869.6|86893.6|86849.1|43
1628749770000|2021-08-12 06:29:30|86907.7|86857.7|86906.1|86856.1|86907.7|86869.6|86891.7|86854|55
1628749780000|2021-08-12 06:29:40|86906|86856|86909|86859|86913.1|86875.3|86897.8|86855.8|60
1628749790000|2021-08-12 06:29:50|86908.9|86858.9|86909.1|86859.1|86910.5|86860.5|86906.3|86856.3|50
1628749800000|2021-08-12 06:30:00|86908.7|86858.7|86898.6|86873.6|86908.7|86874|86894.2|86858.7|59
1628749810000|2021-08-12 06:30:10|86898.9|86873.9|86898.7|86873.7|86899.6|86874.6|86898.3|86873.3|42
1628749820000|2021-08-12 06:30:20|86898.8|86873.8|86897.9|86872.9|86898.8|86873.8|86897.8|86872.8|27
1628749830000|2021-08-12 06:30:30|86897.8|86872.8|86899.6|86874.6|86899.7|86874.7|86897.1|86872.1|30
1628749840000|2021-08-12 06:30:40|86899.4|86874.4|86901|86876|86901.3|86876.3|86899.2|86874.2|30
1628749850000|2021-08-12 06:30:50|86901.1|86876.1|86900.4|86875.4|86901.2|86876.2|86899.9|86874.9|22
1628749860000|2021-08-12 06:31:00|86900.3|86875.3|86900.8|86875.8|86900.8|86875.8|86899.3|86874.3|21
1628749870000|2021-08-12 06:31:10|86900.5|86875.5|86896.9|86871.9|86901|86876|86896.8|86871.8|37
1628749880000|2021-08-12 06:31:20|86897.6|86872.6|86887.2|86862.2|86901.7|86873.3|86887.1|86851.6|46
1628749890000|2021-08-12 06:31:30|86887.4|86862.4|86884.7|86859.7|86898.3|86867.1|86884.4|86847.5|63
1628749900000|2021-08-12 06:31:40|86884.6|86859.6|86886.3|86861.3|86886.5|86861.5|86884.1|86859.1|42
1628749910000|2021-08-12 06:31:50|86886.2|86861.2|86884.1|86859.1|86888.3|86863.3|86884|86859|48
1628749920000|2021-08-12 06:32:00|86884|86859|86875.8|86850.8|86896.3|86859.2|86875.8|86845|55
1628749930000|2021-08-12 06:32:10|86875.1|86850.1|86883.9|86833.9|86885.4|86850.1|86870.4|86833.1|55
1628749940000|2021-08-12 06:32:20|86886.1|86836.1|86874.1|86849.1|86887.1|86850.2|86873|86836|65
1628749950000|2021-08-12 06:32:30|86872.8|86847.8|86871.8|86846.8|86876.1|86851.1|86870.7|86845.7|42
1628749960000|2021-08-12 06:32:40|86871.6|86846.6|86875.2|86850.2|86875.9|86850.9|86871.6|86846.6|46
1628749970000|2021-08-12 06:32:50|86874.8|86849.8|86872.9|86847.9|86875.7|86850.7|86872.2|86847.2|37
1628749980000|2021-08-12 06:33:00|86873.2|86848.2|86873.8|86848.8|86874.8|86849.8|86871.6|86846.6|61
1628749990000|2021-08-12 06:33:10|86873.6|86848.6|86872.5|86847.5|86873.6|86848.6|86870.8|86845.8|43
1628750000000|2021-08-12 06:33:20|86873.4|86848.4|86878.6|86853.6|86880.3|86855.3|86873.4|86848.4|42
1628750010000|2021-08-12 06:33:30|86878.3|86853.3|86879.5|86854.5|86879.9|86854.9|86878.3|86853.3|40
1628750020000|2021-08-12 06:33:40|86879.4|86854.4|86884.5|86859.5|86885.4|86860.4|86879.3|86854.3|54
1628750030000|2021-08-12 06:33:50|86885|86860|86882.6|86857.6|86885|86860|86882.5|86857.5|47
1628750040000|2021-08-12 06:34:00|86882.7|86857.7|86883|86858|86883.5|86858.5|86882.6|86857.6|19
1628750050000|2021-08-12 06:34:10|86882.6|86857.6|86883.1|86858.1|86883.4|86858.4|86882.6|86857.6|16
1628750060000|2021-08-12 06:34:20|86883.4|86858.4|86883.7|86858.7|86885.8|86860.8|86882.4|86857.4|38
1628750070000|2021-08-12 06:34:30|86883.6|86858.6|86883.5|86858.5|86884|86859|86883|86858|15
1628750080000|2021-08-12 06:34:40|86883.6|86858.6|86883.4|86858.4|86883.9|86858.9|86883|86858|18
1628750090000|2021-08-12 06:34:50|86883.2|86858.2|86883.7|86858.7|86884|86859|86882.9|86857.9|25
1628750100000|2021-08-12 06:35:00|86883|86858|86883.8|86858.8|86884.8|86859.8|86882.9|86857.9|35
1628750110000|2021-08-12 06:35:10|86883.2|86858.2|86882.9|86857.9|86885.5|86860.5|86882.8|86857.8|37
1628750120000|2021-08-12 06:35:20|86882.8|86857.8|86882.9|86857.9|86884.3|86859.3|86882.7|86857.7|37
1628750130000|2021-08-12 06:35:30|86883|86858|86891.5|86841.5|86891.5|86858|86878.3|86840.5|36
1628750140000|2021-08-12 06:35:40|86891.3|86841.3|86879|86854|86891.9|86855.2|86878.9|86841.3|34
1628750150000|2021-08-12 06:35:50|86879.2|86854.2|86883.2|86858.2|86895.3|86858.2|86878.6|86845.3|27
1628750160000|2021-08-12 06:36:00|86883.6|86858.6|86886.3|86861.3|86887.6|86862.6|86881.5|86856.5|35
1628750170000|2021-08-12 06:36:10|86886.2|86861.2|86876.8|86851.8|86886.8|86861.8|86876.8|86851.8|50
1628750180000|2021-08-12 06:36:20|86876.6|86851.6|86876.1|86851.1|86877.5|86852.5|86875.9|86850.9|39
1628750190000|2021-08-12 06:36:30|86875.5|86850.5|86874.1|86849.1|86878.1|86853.1|86871.5|86846.5|56
1628750200000|2021-08-12 06:36:40|86875|86850|86872.6|86847.6|86877.6|86852.6|86872.4|86847.4|41
1628750210000|2021-08-12 06:36:50|86872.7|86847.7|86873.1|86848.1|86874.1|86849.1|86870.9|86845.9|42
1628750220000|2021-08-12 06:37:00|86873|86848|86880.8|86855.8|86880.8|86855.8|86871.6|86846.6|46
1628750230000|2021-08-12 06:37:10|86881.4|86856.4|86885.1|86860.1|86885.1|86860.1|86880.5|86855.5|53
1628750240000|2021-08-12 06:37:20|86885|86860|86893.4|86843.4|86893.9|86860.6|86880|86842.5|37
1628750250000|2021-08-12 06:37:30|86893.1|86843.1|86892.4|86842.4|86893.6|86843.6|86891.9|86841.9|31
1628750260000|2021-08-12 06:37:40|86892.2|86842.2|86892.9|86842.9|86895.6|86845.6|86892.2|86842.2|37
1628750270000|2021-08-12 06:37:50|86892.7|86842.7|86892.1|86842.1|86892.9|86842.9|86891.5|86841.5|27
1628750280000|2021-08-12 06:38:00|86892.5|86842.5|86880.8|86855.8|86893.5|86857.6|86880.8|86842.1|31
1628750290000|2021-08-12 06:38:10|86882.4|86857.4|86884.1|86859.1|86884.2|86859.2|86881.5|86856.5|39
1628750300000|2021-08-12 06:38:20|86883.7|86858.7|86900.7|86850.7|86900.7|86864.7|86883.4|86849.4|47
1628750310000|2021-08-12 06:38:30|86887.2|86862.2|86892|86867|86892|86867|86886.1|86861.1|44
1628750320000|2021-08-12 06:38:40|86893.1|86868.1|86895.2|86870.2|86895.6|86870.6|86891.9|86866.9|39
1628750330000|2021-08-12 06:38:50|86895.1|86870.1|86895.1|86870.1|86897.2|86872.2|86893.9|86868.9|36
1628750340000|2021-08-12 06:39:00|86895.4|86870.4|86894.2|86869.2|86895.9|86870.9|86894|86869|44
1628750350000|2021-08-12 06:39:10|86894.4|86869.4|86895.5|86870.5|86895.5|86870.5|86894.4|86869.4|29
1628750360000|2021-08-12 06:39:20|86895.8|86870.8|86905.6|86880.6|86905.9|86880.9|86895.8|86870.8|47
1628750370000|2021-08-12 06:39:30|86905.5|86880.5|86907.8|86882.8|86909.3|86884.3|86905|86880|51
1628750380000|2021-08-12 06:39:40|86907.4|86882.4|86908.1|86883.1|86908.2|86883.2|86906.8|86881.8|39
1628750390000|2021-08-12 06:39:50|86908|86883|86917.9|86892.9|86918.1|86893.1|86906.4|86881.4|45
1628750400000|2021-08-12 06:40:00|86918|86893|86917.3|86892.3|86918.2|86893.2|86915.4|86890.4|35
1628750410000|2021-08-12 06:40:10|86917.6|86892.6|86916.7|86891.7|86919.1|86894.1|86916.6|86891.6|27
1628750420000|2021-08-12 06:40:20|86916.4|86891.4|86916.7|86891.7|86917.8|86892.8|86913.4|86888.4|56
1628750430000|2021-08-12 06:40:30|86916.9|86891.9|86917.2|86892.2|86918|86893|86916.5|86891.5|24
1628750440000|2021-08-12 06:40:40|86917.1|86892.1|86916.2|86891.2|86917.2|86892.2|86913.5|86888.5|58
1628750450000|2021-08-12 06:40:50|86916|86891|86917.9|86892.9|86918.7|86893.7|86914.7|86889.7|51
1628750460000|2021-08-12 06:41:00|86918.4|86893.4|86918.4|86893.4|86920|86895|86918.2|86893.2|34
1628750470000|2021-08-12 06:41:10|86918.5|86893.5|86919.2|86894.2|86919.2|86894.2|86918.2|86893.2|21
1628750480000|2021-08-12 06:41:20|86919.3|86894.3|86918.5|86893.5|86919.4|86894.4|86917.7|86892.7|33
1628750490000|2021-08-12 06:41:30|86918.4|86893.4|86917.3|86892.3|86921.8|86896.8|86915.5|86890.5|59
1628750500000|2021-08-12 06:41:40|86917|86892|86916.6|86891.6|86917.9|86892.9|86915.2|86890.2|46
1628750510000|2021-08-12 06:41:50|86916.7|86891.7|86911.4|86886.4|86916.9|86891.9|86911.1|86886.1|39
1628750520000|2021-08-12 06:42:00|86911.3|86886.3|86916|86891|86916.3|86891.3|86911.1|86886.1|44
1628750530000|2021-08-12 06:42:10|86915.9|86890.9|86915.8|86890.8|86917|86892|86915.8|86890.8|22
1628750540000|2021-08-12 06:42:20|86916.3|86891.3|86915.6|86890.6|86916.4|86891.4|86915.2|86890.2|32
1628750550000|2021-08-12 06:42:30|86915.5|86890.5|86920.1|86895.1|86920.3|86895.3|86915.4|86890.4|46
1628750560000|2021-08-12 06:42:40|86920.6|86895.6|86918.7|86893.7|86921.1|86896.1|86918.2|86893.2|24
1628750570000|2021-08-12 06:42:50|86918.4|86893.4|86916.6|86891.6|86919.3|86894.3|86916|86891|34
1628750580000|2021-08-12 06:43:00|86916.8|86891.8|86918.5|86893.5|86919.2|86894.2|86914.8|86889.8|58
1628750590000|2021-08-12 06:43:10|86918.4|86893.4|86920.6|86895.6|86921.1|86896.1|86917.9|86892.9|48
1628750600000|2021-08-12 06:43:20|86920.9|86895.9|86920.9|86895.9|86921.6|86896.6|86918.8|86893.8|34
1628750610000|2021-08-12 06:43:30|86921|86896|86920.1|86895.1|86922.3|86897.3|86919.8|86894.8|38
1628750620000|2021-08-12 06:43:40|86920.3|86895.3|86921.1|86896.1|86921.7|86896.7|86919.8|86894.8|33
1628750630000|2021-08-12 06:43:50|86921.2|86896.2|86913.8|86888.8|86921.2|86896.2|86912.9|86887.9|52
1628750640000|2021-08-12 06:44:00|86913|86888|86914|86889|86914.7|86889.7|86912.7|86887.7|53
1628750650000|2021-08-12 06:44:10|86914.2|86889.2|86914.8|86889.8|86916.8|86891.8|86914.1|86889.1|46
1628750660000|2021-08-12 06:44:20|86914.7|86889.7|86920.2|86895.2|86924.6|86896.4|86910.3|86874.3|61
1628750670000|2021-08-12 06:44:30|86920|86895|86921.3|86896.3|86922.5|86897.5|86919.6|86894.6|49
1628750680000|2021-08-12 06:44:40|86920.8|86895.8|86919.6|86894.6|86921.8|86896.8|86919.5|86894.5|46
1628750690000|2021-08-12 06:44:50|86919.8|86894.8|86918.4|86893.4|86921.2|86896.2|86917.3|86892.3|56
1628750700000|2021-08-12 06:45:00|86918.5|86893.5|86919.1|86894.1|86919.4|86894.4|86917.5|86892.5|51
1628750710000|2021-08-12 06:45:10|86919|86894|86916.8|86891.8|86919.7|86894.7|86916.8|86891.8|32
1628750720000|2021-08-12 06:45:20|86916.9|86891.9|86916.8|86891.8|86918.3|86893.3|86916.7|86891.7|36
1628750730000|2021-08-12 06:45:30|86916.3|86891.3|86916|86891|86917.7|86892.7|86915.5|86890.5|28
1628750740000|2021-08-12 06:45:40|86916.1|86891.1|86915.6|86890.6|86916.7|86891.7|86914.6|86889.6|31
1628750750000|2021-08-12 06:45:50|86915.2|86890.2|86914.5|86889.5|86923.5|86890.2|86911|86873.5|30
1628750760000|2021-08-12 06:46:00|86914.8|86889.8|86914.2|86889.2|86915|86890|86913.9|86888.9|18
1628750770000|2021-08-12 06:46:10|86914.3|86889.3|86912.3|86887.3|86915|86890|86911.5|86886.5|33
1628750780000|2021-08-12 06:46:20|86912.2|86887.2|86914.8|86889.8|86915.2|86890.2|86911.8|86886.8|32
1628750790000|2021-08-12 06:46:30|86915.2|86890.2|86915.1|86890.1|86915.7|86890.7|86915|86890|18
1628750800000|2021-08-12 06:46:40|86915.5|86890.5|86917.7|86892.7|86918.5|86893.5|86915|86890|31
1628750810000|2021-08-12 06:46:50|86917.5|86892.5|86918.6|86893.6|86920.2|86895.2|86917.2|86892.2|27
1628750820000|2021-08-12 06:47:00|86918.9|86893.9|86918.1|86893.1|86922.4|86897.4|86917.6|86892.6|40
1628750830000|2021-08-12 06:47:10|86918.5|86893.5|86918.9|86893.9|86920.1|86895.1|86918.5|86893.5|29
1628750840000|2021-08-12 06:47:20|86919|86894|86920.1|86895.1|86920.6|86895.6|86919|86894|13
1628750850000|2021-08-12 06:47:30|86919.8|86894.8|86921.7|86896.7|86928.7|86903.7|86919.8|86894.8|41
1628750860000|2021-08-12 06:47:40|86922.1|86897.1|86917.6|86892.6|86922.1|86897.1|86916.6|86891.6|37
1628750870000|2021-08-12 06:47:50|86917.5|86892.5|86914.2|86889.2|86917.8|86892.8|86914.2|86889.2|45
1628750880000|2021-08-12 06:48:00|86914|86889|86913.4|86888.4|86915|86890|86913.1|86888.1|39
1628750890000|2021-08-12 06:48:10|86913.5|86888.5|86915|86890|86915.1|86890.1|86913.2|86888.2|33
1628750900000|2021-08-12 06:48:20|86914.9|86889.9|86914.1|86889.1|86915.5|86890.5|86913.7|86888.7|29
1628750910000|2021-08-12 06:48:30|86914.2|86889.2|86916.4|86891.4|86916.8|86891.8|86913.7|86888.7|36
1628750920000|2021-08-12 06:48:40|86916.1|86891.1|86914.7|86889.7|86916.7|86891.7|86914.6|86889.6|19
1628750930000|2021-08-12 06:48:50|86915.1|86890.1|86913.8|86888.8|86915.5|86890.5|86913.7|86888.7|35
1628750940000|2021-08-12 06:49:00|86913.7|86888.7|86910.4|86885.4|86913.7|86888.7|86907.5|86882.5|45
1628750950000|2021-08-12 06:49:10|86910.6|86885.6|86913.4|86888.4|86914.4|86889.4|86910.6|86885.6|38
1628750960000|2021-08-12 06:49:20|86913.3|86888.3|86916.3|86891.3|86916.5|86891.5|86912.8|86887.8|41
1628750970000|2021-08-12 06:49:30|86916.2|86891.2|86918.2|86893.2|86920.3|86895.3|86916.2|86891.2|32
1628750980000|2021-08-12 06:49:40|86917.4|86892.4|86916.3|86891.3|86919.7|86894.7|86915.1|86890.1|49
1628750990000|2021-08-12 06:49:50|86916.2|86891.2|86915.4|86890.4|86916.7|86891.7|86913.9|86888.9|47
1628751000000|2021-08-12 06:50:00|86915.7|86890.7|86916.8|86891.8|86917.5|86892.5|86915.1|86890.1|46
1628751010000|2021-08-12 06:50:10|86917.4|86892.4|86918.2|86893.2|86919.1|86894.1|86915.9|86890.9|41
1628751020000|2021-08-12 06:50:20|86918|86893|86919.1|86894.1|86919.1|86894.1|86917|86892|51
1628751030000|2021-08-12 06:50:30|86919.2|86894.2|86918.9|86893.9|86919.5|86894.5|86918.6|86893.6|22
1628751040000|2021-08-12 06:50:40|86919|86894|86917.6|86892.6|86919.3|86894.3|86917.6|86892.6|20
1628751050000|2021-08-12 06:50:50|86918.4|86893.4|86919.4|86894.4|86919.6|86894.6|86918|86893|14
1628751060000|2021-08-12 06:51:00|86919|86894|86915.4|86890.4|86919|86894|86915.3|86890.3|41
1628751070000|2021-08-12 06:51:10|86916.1|86891.1|86915.2|86890.2|86916.2|86891.2|86912.4|86887.4|41
1628751080000|2021-08-12 06:51:20|86915.8|86890.8|86914.6|86889.6|86915.8|86890.8|86913.5|86888.5|36
1628751090000|2021-08-12 06:51:30|86914.2|86889.2|86925.9|86875.9|86927.6|86890.6|86914.2|86875.6|24
1628751100000|2021-08-12 06:51:40|86926.1|86876.1|86926.9|86876.9|86927.3|86889.8|86912.9|86875.8|44
1628751110000|2021-08-12 06:51:50|86926.2|86876.2|86916|86891|86927.6|86891|86914.1|86875.4|60
1628751120000|2021-08-12 06:52:00|86915.4|86890.4|86915.9|86890.9|86917.2|86892.2|86914.7|86889.7|43
1628751130000|2021-08-12 06:52:10|86916|86891|86918.4|86893.4|86918.7|86893.7|86915.5|86890.5|42
1628751140000|2021-08-12 06:52:20|86917.9|86892.9|86916.4|86891.4|86918.5|86893.5|86915.8|86890.8|40
1628751150000|2021-08-12 06:52:30|86916.5|86891.5|86915.7|86890.7|86917.3|86892.3|86915.1|86890.1|49
1628751160000|2021-08-12 06:52:40|86915.3|86890.3|86927.4|86877.4|86927.8|86890.7|86913.6|86877.4|55
1628751170000|2021-08-12 06:52:50|86927.5|86877.5|86912.3|86887.3|86927.5|86888.9|86911.8|86875|41
1628751180000|2021-08-12 06:53:00|86912.5|86887.5|86914|86889|86915.9|86890.9|86912.1|86887.1|42
1628751190000|2021-08-12 06:53:10|86913.9|86888.9|86915.6|86890.6|86928.2|86891.5|86913.9|86877.7|38
1628751200000|2021-08-12 06:53:20|86915.3|86890.3|86914.7|86889.7|86915.9|86890.9|86914.7|86889.7|23
1628751210000|2021-08-12 06:53:30|86913.1|86888.1|86915.8|86890.8|86926.6|86890.8|86913.1|86874.1|24
1628751220000|2021-08-12 06:53:40|86915.5|86890.5|86916|86891|86916.9|86891.9|86914.5|86889.5|46
1628751230000|2021-08-12 06:53:50|86916.4|86891.4|86917.3|86892.3|86917.4|86892.4|86915.7|86890.7|27
1628751240000|2021-08-12 06:54:00|86916.7|86891.7|86916.1|86891.1|86919.2|86894.2|86915.8|86890.8|40
1628751250000|2021-08-12 06:54:10|86915.6|86890.6|86916.4|86891.4|86918|86893|86915.6|86890.6|36
1628751260000|2021-08-12 06:54:20|86916.5|86891.5|86916.9|86891.9|86920|86895|86916.4|86891.4|37
1628751270000|2021-08-12 06:54:30|86931.8|86881.8|86918.7|86893.7|86932.6|86894.5|86917.4|86880.4|34
1628751280000|2021-08-12 06:54:40|86918.8|86893.8|86917.5|86892.5|86919.5|86894.5|86916.8|86891.8|25
1628751290000|2021-08-12 06:54:50|86917.4|86892.4|86917.6|86892.6|86918.2|86893.2|86915.9|86890.9|36
1628751300000|2021-08-12 06:55:00|86917.5|86892.5|86919.2|86894.2|86919.4|86894.4|86916.9|86891.9|25
1628751310000|2021-08-12 06:55:10|86919.4|86894.4|86917.9|86892.9|86919.4|86894.4|86917.7|86892.7|25
1628751320000|2021-08-12 06:55:20|86917.8|86892.8|86914.4|86889.4|86919.7|86894.7|86914.4|86889.4|36
1628751330000|2021-08-12 06:55:30|86913.7|86888.7|86917.9|86892.9|86919.8|86894.8|86913.3|86888.3|52
1628751340000|2021-08-12 06:55:40|86917.6|86892.6|86919.2|86894.2|86919.7|86894.7|86913|86888|59
1628751350000|2021-08-12 06:55:50|86919.3|86894.3|86919|86894|86919.4|86894.4|86918.1|86893.1|25
1628751360000|2021-08-12 06:56:00|86918.8|86893.8|86917.6|86892.6|86923|86898|86914.5|86889.5|58
1628751370000|2021-08-12 06:56:10|86917.8|86892.8|86918.3|86893.3|86920|86895|86917.8|86892.8|37
1628751380000|2021-08-12 06:56:20|86918.2|86893.2|86919.3|86894.3|86920.8|86895.8|86915.4|86890.4|39
1628751390000|2021-08-12 06:56:30|86918.5|86893.5|86915.8|86890.8|86920.1|86895.1|86915.7|86890.7|37
1628751400000|2021-08-12 06:56:40|86915|86890|86914|86889|86917.7|86892.7|86913.2|86888.2|42
1628751410000|2021-08-12 06:56:50|86913.9|86888.9|86911.1|86886.1|86916.5|86891.5|86911|86886|37
1628751420000|2021-08-12 06:57:00|86911.2|86886.2|86914.1|86889.1|86915.9|86890.9|86910.3|86885.3|53
1628751430000|2021-08-12 06:57:10|86914|86889|86916.9|86891.9|86917.5|86892.5|86913.8|86888.8|54
1628751440000|2021-08-12 06:57:20|86917|86892|86917.5|86892.5|86919.7|86894.7|86916.5|86891.5|53
1628751450000|2021-08-12 06:57:30|86917|86892|86917.9|86892.9|86918|86893|86916.5|86891.5|38
1628751460000|2021-08-12 06:57:40|86918|86893|86920.8|86895.8|86922.4|86897.4|86917.7|86892.7|50
1628751470000|2021-08-12 06:57:50|86920.9|86895.9|86924.4|86899.4|86924.8|86899.8|86920.9|86895.9|35
1628751480000|2021-08-12 06:58:00|86925|86900|86925.5|86900.5|86925.8|86900.8|86923|86898|29
1628751490000|2021-08-12 06:58:10|86925.7|86900.7|86923.6|86898.6|86926.3|86901.3|86923|86898|43
1628751500000|2021-08-12 06:58:20|86923.9|86898.9|86924|86899|86925.6|86900.6|86921.1|86896.1|46
1628751510000|2021-08-12 06:58:30|86923.2|86898.2|86918.4|86893.4|86924.3|86899.3|86917.2|86892.2|34
1628751520000|2021-08-12 06:58:40|86918.2|86893.2|86919.6|86894.6|86921|86896|86917.4|86892.4|33
1628751530000|2021-08-12 06:58:50|86920.3|86895.3|86921.6|86896.6|86921.9|86896.9|86919.1|86894.1|35
1628751540000|2021-08-12 06:59:00|86921.5|86896.5|86921.6|86896.6|86922.7|86897.7|86920.8|86895.8|30
1628751550000|2021-08-12 06:59:10|86922.1|86897.1|86916.9|86891.9|86922.1|86897.1|86913.1|86888.1|39
1628751560000|2021-08-12 06:59:20|86916.6|86891.6|86918.3|86893.3|86918.4|86893.4|86916.6|86891.6|35
1628751570000|2021-08-12 06:59:30|86918|86893|86918.3|86893.3|86921.5|86896.5|86912.7|86887.7|49
1628751580000|2021-08-12 06:59:40|86918.2|86893.2|86919.9|86894.9|86920.4|86895.4|86916.9|86891.9|50
1628751590000|2021-08-12 06:59:50|86920.1|86895.1|86919.8|86894.8|86920.7|86895.7|86918.3|86893.3|49
1628751600000|2021-08-12 07:00:00|86919.1|86894.1|86920.1|86895.1|86921.2|86896.2|86916.6|86891.6|58
1628751610000|2021-08-12 07:00:10|86920.2|86895.2|86931.7|86906.7|86932.8|86907.8|86919.5|86894.5|64
1628751620000|2021-08-12 07:00:20|86931.6|86906.6|86934.5|86909.5|86936.2|86911.2|86927.8|86902.8|61
1628751630000|2021-08-12 07:00:30|86934.6|86909.6|86929.8|86904.8|86934.6|86909.6|86927.5|86902.5|59
1628751640000|2021-08-12 07:00:40|86929.7|86904.7|86935.1|86910.1|86936.4|86911.4|86928.9|86903.9|54
1628751650000|2021-08-12 07:00:50|86935.2|86910.2|86934|86909|86936.1|86911.1|86930.8|86905.8|49
1628751660000|2021-08-12 07:01:00|86933.8|86908.8|86929|86904|86933.8|86908.8|86928.9|86903.9|50
1628751670000|2021-08-12 07:01:10|86929.5|86904.5|86928.9|86903.9|86929.9|86904.9|86927.8|86902.8|34
1628751680000|2021-08-12 07:01:20|86927.9|86902.9|86921.2|86896.2|86928.5|86903.5|86919.9|86894.9|45
1628751690000|2021-08-12 07:01:30|86921.5|86896.5|86928.1|86903.1|86928.1|86903.1|86921.5|86896.5|54
1628751700000|2021-08-12 07:01:40|86927.7|86902.7|86932.7|86907.7|86936.9|86911.9|86926.8|86901.8|48
1628751710000|2021-08-12 07:01:50|86933|86908|86930|86905|86933|86908|86928.2|86903.2|43
1628751720000|2021-08-12 07:02:00|86929.8|86904.8|86926|86901|86929.8|86904.8|86920.6|86895.6|52
1628751730000|2021-08-12 07:02:10|86926.1|86901.1|86921.7|86896.7|86926.8|86901.8|86921.4|86896.4|53
1628751740000|2021-08-12 07:02:20|86921.8|86896.8|86925|86900|86934|86902|86917.7|86884|48
1628751750000|2021-08-12 07:02:30|86924.8|86899.8|86917.5|86892.5|86925.4|86900.4|86916.5|86891.5|50
1628751760000|2021-08-12 07:02:40|86917.4|86892.4|86916.5|86891.5|86918.1|86893.1|86915.8|86890.8|39
1628751770000|2021-08-12 07:02:50|86917.4|86892.4|86915.4|86890.4|86918.6|86893.6|86913.7|86888.7|54
1628751780000|2021-08-12 07:03:00|86915.5|86890.5|86912.7|86887.7|86916.7|86891.7|86912.7|86887.7|37
1628751790000|2021-08-12 07:03:10|86913.1|86888.1|86916.3|86891.3|86916.7|86891.7|86912.1|86887.1|49
1628751800000|2021-08-12 07:03:20|86914.9|86889.9|86916.4|86891.4|86916.7|86891.7|86914.4|86889.4|48
1628751810000|2021-08-12 07:03:30|86916.2|86891.2|86918.6|86893.6|86919.6|86894.6|86916|86891|57
1628751820000|2021-08-12 07:03:40|86917.9|86892.9|86915.8|86890.8|86917.9|86892.9|86913.3|86888.3|50
1628751830000|2021-08-12 07:03:50|86915.7|86890.7|86915.5|86890.5|86923|86898|86915|86890|51
1628751840000|2021-08-12 07:04:00|86915.6|86890.6|86909.2|86884.2|86915.6|86890.6|86909|86884|61
1628751850000|2021-08-12 07:04:10|86909.3|86884.3|86897.4|86872.4|86912.5|86885.6|86896.2|86849.3|58
1628751860000|2021-08-12 07:04:20|86897.8|86872.8|86895.4|86870.4|86901.4|86876.4|86895.2|86870.2|50
1628751870000|2021-08-12 07:04:30|86894.4|86869.4|86895.5|86870.5|86899.7|86874.7|86894.4|86869.4|58
1628751880000|2021-08-12 07:04:40|86895.9|86870.9|86896.2|86871.2|86898|86873|86895.8|86870.8|34
1628751890000|2021-08-12 07:04:50|86896.5|86871.5|86885.1|86860.1|86900.1|86872.9|86884.8|86847.8|44
1628751900000|2021-08-12 07:05:00|86885|86860|86896.3|86871.3|86909.8|86873.3|86884.5|86859.5|60
1628751910000|2021-08-12 07:05:10|86896.2|86871.2|86897.8|86872.8|86898.9|86873.9|86895.7|86870.7|35
1628751920000|2021-08-12 07:05:20|86910.3|86860.3|86895.4|86870.4|86910.3|86871.5|86894.4|86857.9|34
1628751930000|2021-08-12 07:05:30|86895.3|86870.3|86895|86870|86895.4|86870.4|86894.4|86869.4|20
1628751940000|2021-08-12 07:05:40|86895.2|86870.2|86897.6|86872.6|86902.2|86877.2|86895.2|86870.2|48
1628751950000|2021-08-12 07:05:50|86896.6|86871.6|86897.6|86872.6|86897.6|86872.6|86896.1|86871.1|26
1628751960000|2021-08-12 07:06:00|86897.5|86872.5|86893.5|86868.5|86899.1|86874.1|86892.6|86867.6|54
1628751970000|2021-08-12 07:06:10|86893.4|86868.4|86888.7|86863.7|86894.3|86869.3|86888.2|86863.2|47
1628751980000|2021-08-12 07:06:20|86888.8|86863.8|86884.4|86859.4|86890.3|86865.3|86882.1|86857.1|51
1628751990000|2021-08-12 07:06:30|86885.2|86860.2|86881|86856|86885.2|86860.2|86880.9|86855.9|52
1628752000000|2021-08-12 07:06:40|86880.9|86855.9|86873.1|86848.1|86880.9|86855.9|86871|86846|61
1628752010000|2021-08-12 07:06:50|86873.2|86848.2|86872|86847|86875.2|86850.2|86872|86847|59
1628752020000|2021-08-12 07:07:00|86872.4|86847.4|86880.4|86855.4|86881.9|86856.9|86871.4|86846.4|54
1628752030000|2021-08-12 07:07:10|86880.2|86855.2|86879.7|86854.7|86880.8|86855.8|86877.8|86852.8|41
1628752040000|2021-08-12 07:07:20|86880.6|86855.6|86878.3|86853.3|86880.6|86855.6|86878.1|86853.1|37
1628752050000|2021-08-12 07:07:30|86878.4|86853.4|86879|86854|86879.3|86854.3|86878.4|86853.4|39
1628752060000|2021-08-12 07:07:40|86878.9|86853.9|86879.5|86854.5|86881.6|86856.6|86878.9|86853.9|46
1628752070000|2021-08-12 07:07:50|86879.4|86854.4|86878.8|86853.8|86882.1|86857.1|86878.4|86853.4|58
1628752080000|2021-08-12 07:08:00|86879|86854|86882.5|86857.5|86885.6|86860.6|86878.5|86853.5|65
1628752090000|2021-08-12 07:08:10|86882.7|86857.7|86882.6|86857.6|86883.1|86858.1|86879.4|86854.4|66
1628752100000|2021-08-12 07:08:20|86882.5|86857.5|86882.1|86857.1|86883.6|86858.6|86880.4|86855.4|51
1628752110000|2021-08-12 07:08:30|86881.1|86856.1|86881.2|86856.2|86882.4|86857.4|86879.2|86854.2|65
1628752120000|2021-08-12 07:08:40|86880.9|86855.9|86883.2|86858.2|86883.4|86858.4|86880.6|86855.6|57
1628752130000|2021-08-12 07:08:50|86883.3|86858.3|86881.7|86856.7|86883.9|86858.9|86878.9|86853.9|44
1628752140000|2021-08-12 07:09:00|86881.6|86856.6|86885.4|86860.4|86885.6|86860.6|86881.6|86856.6|59
1628752150000|2021-08-12 07:09:10|86885.3|86860.3|86885.8|86860.8|86887.3|86862.3|86884|86859|55
1628752160000|2021-08-12 07:09:20|86886.3|86861.3|86890.9|86865.9|86898.2|86873.2|86885.2|86860.2|51
1628752170000|2021-08-12 07:09:30|86890.4|86865.4|86886.5|86861.5|86891.2|86866.2|86886.2|86861.2|49
1628752180000|2021-08-12 07:09:40|86886.4|86861.4|86886.8|86861.8|86887.2|86862.2|86885.7|86860.7|40
1628752190000|2021-08-12 07:09:50|86886.7|86861.7|86885.5|86860.5|86887|86862|86883.4|86858.4|37
1628752200000|2021-08-12 07:10:00|86885.4|86860.4|86882.1|86857.1|86885.6|86860.6|86882.1|86857.1|51
1628752210000|2021-08-12 07:10:10|86881.9|86856.9|86883.3|86858.3|86883.3|86858.3|86878.1|86853.1|46
1628752220000|2021-08-12 07:10:20|86883.1|86858.1|86883.5|86858.5|86884.3|86859.3|86882.1|86857.1|53
1628752230000|2021-08-12 07:10:30|86883.6|86858.6|86883.3|86858.3|86884.6|86859.6|86883.3|86858.3|36
1628752240000|2021-08-12 07:10:40|86883.4|86858.4|86888.6|86863.6|86894.2|86869.2|86883.4|86858.4|44
1628752250000|2021-08-12 07:10:50|86889|86864|86888.4|86863.4|86889.3|86864.3|86886|86861|51
1628752260000|2021-08-12 07:11:00|86887.8|86862.8|86898.4|86873.4|86911.6|86878.5|86887.8|86861.6|59
1628752270000|2021-08-12 07:11:10|86898.6|86873.6|86887.5|86862.5|86899.3|86874.3|86887.1|86862.1|60
1628752280000|2021-08-12 07:11:20|86888.2|86863.2|86888.1|86863.1|86895.1|86870.1|86887|86862|48
1628752290000|2021-08-12 07:11:30|86887.3|86862.3|86882|86857|86896.1|86871.1|86881.5|86856.5|58
1628752300000|2021-08-12 07:11:40|86882.1|86857.1|86881.1|86856.1|86888.5|86863.5|86879.6|86854.6|41
1628752310000|2021-08-12 07:11:50|86880.8|86855.8|86874.4|86849.4|86892.4|86856.8|86874.2|86840.4|51
1628752320000|2021-08-12 07:12:00|86874.2|86849.2|86879.4|86829.4|86885.1|86849.3|86866.7|86829|57
1628752330000|2021-08-12 07:12:10|86879.3|86829.3|86879.1|86829.1|86881.2|86831.2|86879.1|86829.1|30
1628752340000|2021-08-12 07:12:20|86879.5|86829.5|86872.3|86822.3|86879.5|86829.5|86871.2|86821.2|54
1628752350000|2021-08-12 07:12:30|86871.9|86821.9|86872.5|86847.5|86884.6|86847.7|86870|86820.9|72
1628752360000|2021-08-12 07:12:40|86872.4|86847.4|86882.8|86832.8|86882.8|86848.7|86869.1|86832.8|42
1628752370000|2021-08-12 07:12:50|86883.1|86833.1|86887|86837|86887.2|86837.2|86883|86833|56
1628752380000|2021-08-12 07:13:00|86887.2|86837.2|86887.6|86837.6|86889.2|86839.2|86887|86837|57
1628752390000|2021-08-12 07:13:10|86887.4|86837.4|86875.6|86850.6|86891.6|86850.7|86873.5|86837.3|43
1628752400000|2021-08-12 07:13:20|86875.7|86850.7|86877.7|86852.7|86878|86853|86874.7|86849.7|56
1628752410000|2021-08-12 07:13:30|86877.9|86852.9|86876.4|86851.4|86878.5|86853.5|86874|86849|44
1628752420000|2021-08-12 07:13:40|86876.2|86851.2|86876|86851|86878|86853|86875.7|86850.7|36
1628752430000|2021-08-12 07:13:50|86875.7|86850.7|86882.5|86857.5|86882.7|86857.7|86874.9|86849.9|45
1628752440000|2021-08-12 07:14:00|86883|86858|86882.7|86857.7|86895.6|86861.9|86880.9|86845|58
1628752450000|2021-08-12 07:14:10|86882.5|86857.5|86888.9|86838.9|86890.4|86857.6|86877.6|86838.6|43
1628752460000|2021-08-12 07:14:20|86888.5|86838.5|86890.3|86840.3|86890.6|86840.6|86887.8|86837.8|30
1628752470000|2021-08-12 07:14:30|86890.6|86840.6|86880.2|86855.2|86892.1|86856.3|86879.5|86839.6|53
1628752480000|2021-08-12 07:14:40|86879.9|86854.9|86882.3|86857.3|86882.3|86857.3|86879.9|86854.9|28
1628752490000|2021-08-12 07:14:50|86882.4|86857.4|86882.1|86857.1|86883.8|86858.8|86881.9|86856.9|33
1628752500000|2021-08-12 07:15:00|86882.2|86857.2|86883|86858|86883.1|86858.1|86882|86857|22
1628752510000|2021-08-12 07:15:10|86882.8|86857.8|86886.9|86861.9|86902|86869.5|86882.5|86851.1|38
1628752520000|2021-08-12 07:15:20|86886.5|86861.5|86884.4|86859.4|86888.1|86863.1|86884.4|86859.4|44
1628752530000|2021-08-12 07:15:30|86885.2|86860.2|86883.4|86858.4|86885.5|86860.5|86883.1|86858.1|36
1628752540000|2021-08-12 07:15:40|86883.6|86858.6|86883.2|86858.2|86885.3|86860.3|86883.2|86858.2|32
1628752550000|2021-08-12 07:15:50|86883|86858|86881|86856|86883|86858|86880.5|86855.5|38
1628752560000|2021-08-12 07:16:00|86880.9|86855.9|86882.4|86857.4|86885.1|86860.1|86879.5|86854.5|42
1628752570000|2021-08-12 07:16:10|86882.7|86857.7|86882.6|86857.6|86882.7|86857.7|86882|86857|19
1628752580000|2021-08-12 07:16:20|86882.8|86857.8|86885.8|86860.8|86886.6|86861.6|86882.3|86857.3|38
1628752590000|2021-08-12 07:16:30|86885.7|86860.7|86885.7|86860.7|86886.7|86861.7|86885.6|86860.6|20
1628752600000|2021-08-12 07:16:40|86885.9|86860.9|86882.6|86857.6|86886.9|86861.9|86880.6|86855.6|37
1628752610000|2021-08-12 07:16:50|86882.5|86857.5|86882|86857|86882.8|86857.8|86881.6|86856.6|30
1628752620000|2021-08-12 07:17:00|86881.9|86856.9|86881.9|86856.9|86882.3|86857.3|86881.1|86856.1|23
1628752630000|2021-08-12 07:17:10|86882|86857|86882.3|86857.3|86882.3|86857.3|86881.3|86856.3|19
1628752640000|2021-08-12 07:17:20|86882.2|86857.2|86882.2|86857.2|86882.3|86857.3|86880.3|86855.3|27
1628752650000|2021-08-12 07:17:30|86882|86857|86881.4|86856.4|86882.2|86857.2|86878.4|86853.4|44
1628752660000|2021-08-12 07:17:40|86881.5|86856.5|86883|86858|86883.1|86858.1|86881.5|86856.5|30
1628752670000|2021-08-12 07:17:50|86882.5|86857.5|86882|86857|86882.5|86857.5|86881.4|86856.4|26
1628752680000|2021-08-12 07:18:00|86881.9|86856.9|86886.3|86861.3|86887.7|86862.7|86880.5|86855.5|43
1628752690000|2021-08-12 07:18:10|86886.4|86861.4|86886.1|86861.1|86889.7|86864.7|86881.6|86856.6|38
1628752700000|2021-08-12 07:18:20|86886|86861|86891.2|86866.2|86892.1|86867.1|86885.8|86860.8|53
1628752710000|2021-08-12 07:18:30|86891.1|86866.1|86891.2|86866.2|86892.4|86867.4|86890.3|86865.3|33
1628752720000|2021-08-12 07:18:40|86890.6|86865.6|86890.8|86865.8|86891.5|86866.5|86890.5|86865.5|22
1628752730000|2021-08-12 07:18:50|86890.5|86865.5|86883.1|86858.1|86891.2|86866.2|86881.4|86856.4|45
1628752740000|2021-08-12 07:19:00|86883.2|86858.2|86878.8|86853.8|86885.1|86860.1|86878.6|86853.6|60
1628752750000|2021-08-12 07:19:10|86879|86854|86872.3|86847.3|86879.3|86854.3|86871.1|86846.1|53
1628752760000|2021-08-12 07:19:20|86872|86847|86870.6|86845.6|86872.2|86847.2|86869.9|86844.9|27
1628752770000|2021-08-12 07:19:30|86870.5|86845.5|86875.5|86850.5|86887.5|86852.4|86870.3|86837|40
1628752780000|2021-08-12 07:19:40|86875.2|86850.2|86877.9|86827.9|86879.1|86850.9|86865.6|86827.2|50
1628752790000|2021-08-12 07:19:50|86878.2|86828.2|86875.5|86825.5|86882.9|86832.9|86875.5|86825.5|52
1628752800000|2021-08-12 07:20:00|86875.1|86825.1|86876.4|86826.4|86877.6|86827.6|86874.5|86824.5|43
1628752810000|2021-08-12 07:20:10|86877.6|86827.6|86864|86839|86879.1|86839.3|86863.7|86824.6|49
1628752820000|2021-08-12 07:20:20|86864.5|86839.5|86863.7|86838.7|86864.6|86839.6|86863.4|86838.4|36
1628752830000|2021-08-12 07:20:30|86863.9|86838.9|86861.8|86836.8|86863.9|86838.9|86861|86836|38
1628752840000|2021-08-12 07:20:40|86861.7|86836.7|86863.4|86838.4|86864.6|86839.6|86861.4|86836.4|35
1628752850000|2021-08-12 07:20:50|86863|86838|86863.2|86838.2|86863.9|86838.9|86862.3|86837.3|33
1628752860000|2021-08-12 07:21:00|86863.6|86838.6|86863.5|86838.5|86864.5|86839.5|86862.2|86837.2|44
1628752870000|2021-08-12 07:21:10|86864.9|86839.9|86865.1|86840.1|86866.2|86841.2|86864.6|86839.6|36
1628752880000|2021-08-12 07:21:20|86865.2|86840.2|86864.4|86839.4|86865.4|86840.4|86862.7|86837.7|31
1628752890000|2021-08-12 07:21:30|86864.6|86839.6|86863|86838|86864.6|86839.6|86862.4|86837.4|41
1628752900000|2021-08-12 07:21:40|86863.1|86838.1|86864.3|86814.3|86868.8|86838.2|86852.2|86813.7|60
1628752910000|2021-08-12 07:21:50|86863.8|86813.8|86873.8|86823.8|86873.8|86836.3|86857.1|86813.8|54
1628752920000|2021-08-12 07:22:00|86873.6|86823.6|86874.7|86824.7|86876.3|86839.4|86862.4|86823.6|50
1628752930000|2021-08-12 07:22:10|86874.8|86824.8|86870.8|86820.8|86876.7|86838.4|86858.5|86820.8|56
1628752940000|2021-08-12 07:22:20|86872|86822|86862.6|86837.6|86873.9|86837.8|86860.7|86820.3|56
1628752950000|2021-08-12 07:22:30|86862.9|86837.9|86893|86843|86894|86853.3|86862.9|86827.9|54
1628752960000|2021-08-12 07:22:40|86892.7|86842.7|86884.8|86859.8|86896.8|86860.5|86882.8|86842.7|39
1628752970000|2021-08-12 07:22:50|86884.7|86859.7|86882.7|86857.7|86898.9|86861|86880.3|86844.7|52
1628752980000|2021-08-12 07:23:00|86882.8|86857.8|86881.6|86856.6|86882.9|86857.9|86881.4|86856.4|40
1628752990000|2021-08-12 07:23:10|86881.5|86856.5|86880.3|86855.3|86883|86858|86880.1|86855.1|30
1628753000000|2021-08-12 07:23:20|86880.2|86855.2|86876.4|86851.4|86892.3|86855.5|86876.1|86838.7|50
1628753010000|2021-08-12 07:23:30|86876.3|86851.3|86877.1|86852.1|86877.9|86852.9|86875.5|86850.5|39
1628753020000|2021-08-12 07:23:40|86877|86852|86878.2|86853.2|86879.8|86854.8|86876.5|86851.5|42
1628753030000|2021-08-12 07:23:50|86878.1|86853.1|86879.3|86854.3|86880.4|86855.4|86877.2|86852.2|46
1628753040000|2021-08-12 07:24:00|86879.5|86854.5|86887.3|86862.3|86887.7|86862.7|86879.2|86854.2|49
1628753050000|2021-08-12 07:24:10|86887|86862|86892.7|86867.7|86903.5|86868.8|86883.8|86853.1|47
1628753060000|2021-08-12 07:24:20|86893.7|86868.7|86908.7|86858.7|86909.2|86872|86891.8|86858|41
1628753070000|2021-08-12 07:24:30|86908.3|86858.3|86908.4|86858.4|86909.2|86859.2|86908.2|86858.2|13
1628753080000|2021-08-12 07:24:40|86908.5|86858.5|86909.5|86859.5|86909.8|86859.8|86908.5|86858.5|19
1628753090000|2021-08-12 07:24:50|86909.7|86859.7|86913.2|86863.2|86913.2|86863.2|86909.4|86859.4|38
1628753100000|2021-08-12 07:25:00|86913.3|86863.3|86890.3|86865.3|86913.3|86865.3|86890.2|86852.5|53
1628753110000|2021-08-12 07:25:10|86890.2|86865.2|86889.2|86864.2|86901.3|86867.6|86887.8|86850.6|47
1628753120000|2021-08-12 07:25:20|86888.9|86863.9|86897.6|86872.6|86898.5|86873.5|86888.7|86863.7|50
1628753130000|2021-08-12 07:25:30|86897.3|86872.3|86911.4|86861.4|86912.1|86875.6|86896.7|86861.4|40
1628753140000|2021-08-12 07:25:40|86911.8|86861.8|86901.8|86876.8|86911.8|86879.1|86898.6|86861.2|55
1628753150000|2021-08-12 07:25:50|86901.5|86876.5|86897.1|86872.1|86903|86878|86896.8|86871.8|56
1628753160000|2021-08-12 07:26:00|86897|86872|86897.8|86872.8|86898.1|86873.1|86896.2|86871.2|39
1628753170000|2021-08-12 07:26:10|86897.9|86872.9|86897.7|86872.7|86898.1|86873.1|86897|86872|22
1628753180000|2021-08-12 07:26:20|86897.8|86872.8|86893.4|86868.4|86906.9|86872.8|86893|86856|35
1628753190000|2021-08-12 07:26:30|86893.6|86868.6|86894.3|86869.3|86894.5|86869.5|86893.6|86868.6|32
1628753200000|2021-08-12 07:26:40|86894.2|86869.2|86893.6|86868.6|86894.8|86869.8|86893.1|86868.1|42
1628753210000|2021-08-12 07:26:50|86892.9|86867.9|86892.3|86867.3|86896.1|86871.1|86892.1|86867.1|52
1628753220000|2021-08-12 07:27:00|86892.4|86867.4|86892.4|86867.4|86893.4|86868.4|86891.5|86866.5|42
1628753230000|2021-08-12 07:27:10|86892.9|86867.9|86897|86872|86909.1|86875.3|86892.3|86859.1|41
1628753240000|2021-08-12 07:27:20|86897.3|86872.3|86897|86872|86898|86873|86895.9|86870.9|42
1628753250000|2021-08-12 07:27:30|86897.5|86872.5|86900.5|86875.5|86900.5|86875.5|86896.2|86871.2|45
1628753260000|2021-08-12 07:27:40|86900|86875|86896.5|86871.5|86900.5|86875.5|86896.1|86871.1|44
1628753270000|2021-08-12 07:27:50|86896.1|86871.1|86899.2|86874.2|86899.8|86874.8|86896.1|86871.1|40
1628753280000|2021-08-12 07:28:00|86899.8|86874.8|86896.1|86871.1|86900.3|86875.3|86896|86871|48
1628753290000|2021-08-12 07:28:10|86895.9|86870.9|86897.7|86872.7|86897.7|86872.7|86895.2|86870.2|35
1628753300000|2021-08-12 07:28:20|86898|86873|86900.5|86875.5|86900.6|86875.6|86897.9|86872.9|38
1628753310000|2021-08-12 07:28:30|86900.1|86875.1|86900.2|86875.2|86901.3|86876.3|86899.4|86874.4|32
1628753320000|2021-08-12 07:28:40|86901|86876|86910.5|86885.5|86911.3|86886.3|86900.5|86875.5|54
1628753330000|2021-08-12 07:28:50|86910.6|86885.6|86912.7|86887.7|86912.7|86887.7|86908.8|86883.8|46
1628753340000|2021-08-12 07:29:00|86912.4|86887.4|86900.2|86875.2|86912.4|86887.4|86900.2|86875.2|57
1628753350000|2021-08-12 07:29:10|86900.9|86875.9|86899.6|86874.6|86901.4|86876.4|86898.4|86873.4|40
1628753360000|2021-08-12 07:29:20|86899.4|86874.4|86897.3|86872.3|86899.4|86874.4|86896.7|86871.7|44
1628753370000|2021-08-12 07:29:30|86897.2|86872.2|86892|86867|86897.2|86872.2|86891.1|86866.1|46
1628753380000|2021-08-12 07:29:40|86891.9|86866.9|86893.7|86868.7|86893.9|86868.9|86891.4|86866.4|40
1628753390000|2021-08-12 07:29:50|86893.8|86868.8|86894|86869|86896.2|86871.2|86893.7|86868.7|45
1628753400000|2021-08-12 07:30:00|86894.2|86869.2|86895.5|86870.5|86896.4|86871.4|86894.2|86869.2|47
1628753410000|2021-08-12 07:30:10|86894.7|86869.7|86897.1|86872.1|86898.1|86873.1|86893.7|86868.7|52
1628753420000|2021-08-12 07:30:20|86896.2|86871.2|86888.1|86863.1|86897.3|86872.3|86887.9|86862.9|52
1628753430000|2021-08-12 07:30:30|86888.9|86863.9|86888|86863|86890.3|86865.3|86887.8|86862.8|37
1628753440000|2021-08-12 07:30:40|86887.9|86862.9|86891.6|86866.6|86904|86867|86887.8|86853.3|42
1628753450000|2021-08-12 07:30:50|86891.5|86866.5|86888.5|86863.5|86891.8|86866.8|86888.3|86863.3|38
1628753460000|2021-08-12 07:31:00|86888.4|86863.4|86881.5|86856.5|86889|86864|86880.7|86855.7|43
1628753470000|2021-08-12 07:31:10|86880.5|86855.5|86877|86852|86880.5|86855.5|86874.1|86849.1|62
1628753480000|2021-08-12 07:31:20|86875.7|86850.7|86876|86851|86878.4|86853.4|86875.6|86850.6|36
1628753490000|2021-08-12 07:31:30|86875.9|86850.9|86880.1|86855.1|86880.2|86855.2|86875.5|86850.5|47
1628753500000|2021-08-12 07:31:40|86880.4|86855.4|86880.4|86855.4|86882.5|86857.5|86879.9|86854.9|37
1628753510000|2021-08-12 07:31:50|86880.5|86855.5|86882.4|86857.4|86883.2|86858.2|86880.4|86855.4|36
1628753520000|2021-08-12 07:32:00|86882.2|86857.2|86895.4|86870.4|86910|86871.3|86882.2|86856.6|62
1628753530000|2021-08-12 07:32:10|86895.2|86870.2|86909.2|86859.2|86909.5|86870.6|86895.1|86855.8|50
1628753540000|2021-08-12 07:32:20|86909.6|86859.6|86906.1|86856.1|86909.8|86859.8|86905.8|86855.8|50
1628753550000|2021-08-12 07:32:30|86905.7|86855.7|86904.9|86854.9|86905.9|86855.9|86903.8|86853.8|41
1628753560000|2021-08-12 07:32:40|86904.8|86854.8|86901.7|86851.7|86905.2|86855.2|86900.8|86850.8|42
1628753570000|2021-08-12 07:32:50|86902.2|86852.2|86887.8|86862.8|86903.8|86862.9|86887.1|86850.8|50
1628753580000|2021-08-12 07:33:00|86887|86862|86898.3|86848.3|86900.3|86862|86886.8|86848|43
1628753590000|2021-08-12 07:33:10|86898.4|86848.4|86886.4|86861.4|86898.7|86863.7|86883.9|86847.5|45
1628753600000|2021-08-12 07:33:20|86886.3|86861.3|86880.3|86855.3|86886.3|86861.3|86879|86854|50
1628753610000|2021-08-12 07:33:30|86880.2|86855.2|86874.4|86849.4|86891.2|86855.2|86874|86839.1|54
1628753620000|2021-08-12 07:33:40|86887.1|86837.1|86885.4|86835.4|86888.1|86838.1|86885.4|86835.4|40
1628753630000|2021-08-12 07:33:50|86885.9|86835.9|86870.2|86845.2|86887.2|86850.3|86868.5|86832.8|49
1628753640000|2021-08-12 07:34:00|86870.4|86845.4|86879.4|86829.4|86882.7|86846.1|86869.6|86828|48
1628753650000|2021-08-12 07:34:10|86879.9|86829.9|86865.3|86840.3|86879.9|86842.3|86862.7|86828.2|40
1628753660000|2021-08-12 07:34:20|86864.4|86839.4|86868|86818|86875.7|86839.4|86855.8|86817.8|46
1628753670000|2021-08-12 07:34:30|86867.9|86817.9|86864.7|86814.7|86868.7|86818.7|86864.1|86814.1|53
1628753680000|2021-08-12 07:34:40|86864.9|86814.9|86864.4|86814.4|86865.8|86815.8|86864|86814|33
1628753690000|2021-08-12 07:34:50|86864.6|86814.6|86871|86821|86873|86823|86864.3|86814.3|53
1628753700000|2021-08-12 07:35:00|86871.3|86821.3|86871.6|86821.6|86873|86823|86870|86820|43
1628753710000|2021-08-12 07:35:10|86871.7|86821.7|86871|86821|86872|86822|86870.4|86820.4|33
1628753720000|2021-08-12 07:35:20|86870.3|86820.3|86872.7|86822.7|86872.9|86822.9|86870.3|86820.3|30
1628753730000|2021-08-12 07:35:30|86872.6|86822.6|86873.2|86823.2|86874.1|86824.1|86872.1|86822.1|39
1628753740000|2021-08-12 07:35:40|86873.3|86823.3|86874.4|86824.4|86874.8|86824.8|86873.3|86823.3|32
1628753750000|2021-08-12 07:35:50|86874|86824|86876.6|86826.6|86879.3|86841.9|86866.1|86824|48
1628753760000|2021-08-12 07:36:00|86875.9|86825.9|86863.8|86838.8|86875.9|86839.8|86863.3|86825.9|34
1628753770000|2021-08-12 07:36:10|86863.9|86838.9|86864.4|86839.4|86864.6|86839.6|86862.8|86837.8|37
1628753780000|2021-08-12 07:36:20|86864.3|86839.3|86863.6|86838.6|86864.5|86839.5|86863.2|86838.2|34
1628753790000|2021-08-12 07:36:30|86863.5|86838.5|86864.7|86839.7|86865.4|86840.4|86863.5|86838.5|39
1628753800000|2021-08-12 07:36:40|86864.5|86839.5|86865.4|86840.4|86878.1|86840.7|86864.5|86825.9|38
1628753810000|2021-08-12 07:36:50|86865.1|86840.1|86865|86840|86865.3|86840.3|86864.4|86839.4|15
1628753820000|2021-08-12 07:37:00|86864.9|86839.9|86864.4|86839.4|86864.9|86839.9|86863.9|86838.9|27
1628753830000|2021-08-12 07:37:10|86864.3|86839.3|86865|86840|86865|86840|86863.8|86838.8|27
1628753840000|2021-08-12 07:37:20|86864.9|86839.9|86863.7|86838.7|86864.9|86839.9|86863.7|86838.7|29
1628753850000|2021-08-12 07:37:30|86864.3|86839.3|86869.4|86819.4|86877.8|86839.6|86863.4|86818.5|40
1628753860000|2021-08-12 07:37:40|86869|86819|86860.3|86810.3|86869.6|86828.6|86849.8|86809.4|40
1628753870000|2021-08-12 07:37:50|86860.2|86810.2|86844.7|86819.7|86860.2|86819.8|86844.7|86807.2|43
1628753880000|2021-08-12 07:38:00|86844.6|86819.6|86858.4|86808.4|86858.6|86820.7|86844.2|86807.3|37
1628753890000|2021-08-12 07:38:10|86858.5|86808.5|86846|86821|86861|86821|86845.3|86807.8|41
1628753900000|2021-08-12 07:38:20|86845.8|86820.8|86852.2|86802.2|86853.6|86821.2|86841.9|86800|53
1628753910000|2021-08-12 07:38:30|86852.4|86802.4|86849.5|86799.5|86852.5|86802.5|86848.9|86798.9|34
1628753920000|2021-08-12 07:38:40|86849.6|86799.6|86846.5|86796.5|86849.6|86811.6|86835.7|86795.9|48
1628753930000|2021-08-12 07:38:50|86844.4|86794.4|86841.1|86791.1|86846.7|86808|86832.2|86790.9|41
1628753940000|2021-08-12 07:39:00|86840.4|86790.4|86839|86789|86841.7|86791.7|86838.3|86788.3|61
1628753950000|2021-08-12 07:39:10|86838.9|86788.9|86842|86792|86844.3|86794.3|86838.7|86788.7|56
1628753960000|2021-08-12 07:39:20|86840.6|86790.6|86830.5|86780.5|86840.6|86790.6|86827.5|86777.5|58
1628753970000|2021-08-12 07:39:30|86830.3|86780.3|86829|86779|86831.6|86781.6|86828.9|86778.9|34
1628753980000|2021-08-12 07:39:40|86829.3|86779.3|86824.5|86774.5|86829.7|86779.7|86822.5|86772.5|48
1628753990000|2021-08-12 07:39:50|86824.6|86774.6|86823.2|86773.2|86824.6|86783.7|86802.4|86763.6|59
1628754000000|2021-08-12 07:40:00|86823.6|86773.6|86824.1|86774.1|86825.9|86775.9|86823.1|86773.1|47
1628754010000|2021-08-12 07:40:10|86824|86774|86810.5|86785.5|86825.2|86785.7|86809.4|86769.1|56
1628754020000|2021-08-12 07:40:20|86811.2|86786.2|86807.8|86782.8|86811.2|86786.2|86806.7|86781.7|46
1628754030000|2021-08-12 07:40:30|86807.4|86782.4|86807.7|86782.7|86808.8|86783.8|86804.6|86779.6|55
1628754040000|2021-08-12 07:40:40|86808.1|86783.1|86805.9|86780.9|86819.4|86783.7|86804.4|86768.5|47
1628754050000|2021-08-12 07:40:50|86805.4|86780.4|86803.5|86778.5|86806.7|86781.7|86802.3|86777.3|44
1628754060000|2021-08-12 07:41:00|86803.1|86778.1|86802.5|86777.5|86803.3|86778.3|86800.6|86775.6|40
1628754070000|2021-08-12 07:41:10|86802.7|86777.7|86806.9|86781.9|86819.2|86782.3|86801.7|86764.6|43
1628754080000|2021-08-12 07:41:20|86806.7|86781.7|86819.9|86769.9|86821.8|86784|86806.1|86768.6|43
1628754090000|2021-08-12 07:41:30|86819.8|86769.8|86820.4|86770.4|86820.7|86770.7|86819.7|86769.7|28
1628754100000|2021-08-12 07:41:40|86820.2|86770.2|86820.1|86770.1|86820.7|86770.7|86817.4|86767.4|41
1628754110000|2021-08-12 07:41:50|86819.7|86769.7|86820.8|86770.8|86821.6|86771.6|86818.7|86768.7|37
1628754120000|2021-08-12 07:42:00|86821.3|86771.3|86807.7|86782.7|86821.4|86783.4|86806.8|86770.1|31
1628754130000|2021-08-12 07:42:10|86807.3|86782.3|86826.4|86776.4|86827.4|86786.9|86807.3|86772.3|47
1628754140000|2021-08-12 07:42:20|86825.8|86775.8|86821.6|86771.6|86827.3|86788.8|86810.9|86770.6|39
1628754150000|2021-08-12 07:42:30|86822.9|86772.9|86821.3|86771.3|86823.2|86773.2|86819.8|86769.8|34
1628754160000|2021-08-12 07:42:40|86820.5|86770.5|86821.1|86771.1|86821.3|86771.3|86820.4|86770.4|31
1628754170000|2021-08-12 07:42:50|86820.4|86770.4|86822.1|86772.1|86822.2|86772.2|86819.8|86769.8|36
1628754180000|2021-08-12 07:43:00|86822|86772|86822.7|86772.7|86823.3|86773.3|86821.3|86771.3|35
1628754190000|2021-08-12 07:43:10|86822.9|86772.9|86824.1|86774.1|86824.2|86774.2|86822|86772|32
1628754200000|2021-08-12 07:43:20|86824.3|86774.3|86802.5|86777.5|86826.3|86783.8|86800.7|86765.2|50
1628754210000|2021-08-12 07:43:30|86802.6|86777.6|86815.1|86765.1|86815.6|86778.4|86801.5|86764.6|31
1628754220000|2021-08-12 07:43:40|86815.3|86765.3|86804.4|86779.4|86816.7|86779.8|86802.8|86765.2|44
1628754230000|2021-08-12 07:43:50|86804.7|86779.7|86818|86768|86818.2|86781|86804.6|86768|29
1628754240000|2021-08-12 07:44:00|86817.9|86767.9|86817.5|86767.5|86818.6|86768.6|86816.7|86766.7|40
1628754250000|2021-08-12 07:44:10|86817.3|86767.3|86816.1|86766.1|86817.7|86767.7|86814.3|86764.3|42
1628754260000|2021-08-12 07:44:20|86816.3|86766.3|86813.8|86763.8|86816.3|86766.3|86813|86763|29
1628754270000|2021-08-12 07:44:30|86813.4|86763.4|86813.8|86763.8|86814.1|86764.1|86813.3|86763.3|24
1628754280000|2021-08-12 07:44:40|86813.7|86763.7|86814.6|86764.6|86814.9|86764.9|86813.7|86763.7|25
1628754290000|2021-08-12 07:44:50|86814.3|86764.3|86803.2|86778.2|86817|86778.6|86802.4|86764|39
1628754300000|2021-08-12 07:45:00|86803.3|86778.3|86814.9|86764.9|86815.3|86778.9|86803.1|86764.5|32
1628754310000|2021-08-12 07:45:10|86815|86765|86815.1|86765.1|86815.3|86765.3|86814.4|86764.4|31
1628754320000|2021-08-12 07:45:20|86815.2|86765.2|86808.3|86783.3|86824.7|86787.2|86807.9|86765.2|47
1628754330000|2021-08-12 07:45:30|86808.6|86783.6|86820.2|86770.2|86820.2|86783.6|86808.6|86768.6|38
1628754340000|2021-08-12 07:45:40|86820|86770|86805|86780|86820.6|86781.3|86805|86765.5|42
1628754350000|2021-08-12 07:45:50|86807|86782|86808.3|86783.3|86808.4|86783.4|86805.9|86780.9|35
1628754360000|2021-08-12 07:46:00|86808.2|86783.2|86808.8|86783.8|86809.9|86784.9|86808.2|86783.2|34
1628754370000|2021-08-12 07:46:10|86808.6|86783.6|86796.8|86771.8|86821.7|86783.9|86792.1|86755.1|44
1628754380000|2021-08-12 07:46:20|86798|86773|86800.4|86775.4|86801.8|86776.8|86795.4|86770.4|47
1628754390000|2021-08-12 07:46:30|86800.7|86775.7|86804.3|86754.3|86804.3|86775.7|86790.5|86751.9|44
1628754400000|2021-08-12 07:46:40|86803.9|86753.9|86804.1|86754.1|86805.5|86755.5|86802|86752|42
1628754410000|2021-08-12 07:46:50|86804.7|86754.7|86804.4|86754.4|86805|86755|86803.3|86753.3|22
1628754420000|2021-08-12 07:47:00|86803|86753|86790.8|86740.8|86803.5|86753.5|86789.8|86739.8|48
1628754430000|2021-08-12 07:47:10|86791.9|86741.9|86776.4|86751.4|86792.1|86754|86775.9|86741.2|42
1628754440000|2021-08-12 07:47:20|86776.5|86751.5|86777.5|86752.5|86777.6|86752.6|86776.4|86751.4|28
1628754450000|2021-08-12 07:47:30|86777.7|86752.7|86778.8|86753.8|86790.8|86756|86773.2|86739.5|55
1628754460000|2021-08-12 07:47:40|86778.5|86753.5|86778.8|86753.8|86779.6|86754.6|86776.5|86751.5|44
1628754470000|2021-08-12 07:47:50|86778.7|86753.7|86780.3|86755.3|86780.3|86755.3|86776.9|86751.9|36
1628754480000|2021-08-12 07:48:00|86779.7|86754.7|86781.7|86756.7|86783.5|86758.5|86778.6|86753.6|47
1628754490000|2021-08-12 07:48:10|86782.7|86757.7|86783.5|86733.5|86785.9|86757.7|86774.8|86728.6|55
1628754500000|2021-08-12 07:48:20|86783.4|86733.4|86785.1|86735.1|86785.1|86735.1|86782.5|86732.5|36
1628754510000|2021-08-12 07:48:30|86785|86735|86782.1|86732.1|86785.8|86744.3|86768|86731.3|46
1628754520000|2021-08-12 07:48:40|86781.9|86731.9|86763.6|86738.6|86787.3|86749.7|86763.4|86725.6|51
1628754530000|2021-08-12 07:48:50|86774.4|86724.4|86754|86729|86781.1|86741|86753|86715.5|54
1628754540000|2021-08-12 07:49:00|86754.3|86729.3|86771.6|86746.6|86785.7|86749.1|86753.8|86719.6|60
1628754550000|2021-08-12 07:49:10|86771.9|86746.9|86786.1|86736.1|86786.5|86750.6|86771.9|86735.4|53
1628754560000|2021-08-12 07:49:20|86786|86736|86787.8|86737.8|86787.9|86737.9|86785.7|86735.7|33
1628754570000|2021-08-12 07:49:30|86788.2|86738.2|86772.1|86747.1|86788.2|86748.5|86772|86733.5|30
1628754580000|2021-08-12 07:49:40|86771.7|86746.7|86770.5|86745.5|86786.8|86747.6|86770.5|86732.8|37
1628754590000|2021-08-12 07:49:50|86768.7|86743.7|86781.8|86731.8|86782.2|86743.7|86764.3|86730.9|48
1628754600000|2021-08-12 07:50:00|86782|86732|86784.1|86734.1|86784.1|86734.1|86781.6|86731.6|31
1628754610000|2021-08-12 07:50:10|86784.2|86734.2|86777.6|86752.6|86788.5|86752.8|86775.2|86733.9|34
1628754620000|2021-08-12 07:50:20|86777.3|86752.3|86775.6|86750.6|86777.6|86752.6|86775.1|86750.1|23
1628754630000|2021-08-12 07:50:30|86775|86750|86774.8|86749.8|86775.8|86750.8|86774.8|86749.8|21
1628754640000|2021-08-12 07:50:40|86774.9|86749.9|86769.5|86744.5|86775|86750|86769.5|86744.5|32
1628754650000|2021-08-12 07:50:50|86769.7|86744.7|86782|86732|86782.4|86744.7|86768.4|86730.6|31
1628754660000|2021-08-12 07:51:00|86781.7|86731.7|86763.8|86738.8|86781.7|86745.2|86763.8|86731.4|38
1628754670000|2021-08-12 07:51:10|86764.7|86739.7|86764.9|86739.9|86766.3|86741.3|86764.5|86739.5|23
1628754680000|2021-08-12 07:51:20|86764.8|86739.8|86744.5|86719.5|86767.7|86740.3|86744.4|86709.5|55
1628754690000|2021-08-12 07:51:30|86744|86719|86743.3|86718.3|86756.8|86719|86740.8|86701.5|57
1628754700000|2021-08-12 07:51:40|86743.2|86718.2|86741.4|86716.4|86745|86720|86740.9|86715.9|48
1628754710000|2021-08-12 07:51:50|86741.3|86716.3|86743.3|86718.3|86747.5|86722.5|86741.1|86716.1|41
1628754720000|2021-08-12 07:52:00|86744.7|86719.7|86742.2|86717.2|86746.8|86721.8|86741.1|86716.1|51
1628754730000|2021-08-12 07:52:10|86740|86715|86752.9|86702.9|86753.1|86717.3|86738.2|86700.8|41
1628754740000|2021-08-12 07:52:20|86753.2|86703.2|86754.9|86704.9|86754.9|86704.9|86752.1|86702.1|26
1628754750000|2021-08-12 07:52:30|86754.7|86704.7|86744.6|86719.6|86756.5|86722.3|86743.8|86704.7|51
1628754760000|2021-08-12 07:52:40|86744.4|86719.4|86749.8|86724.8|86750.9|86725.9|86743.5|86718.5|39
1628754770000|2021-08-12 07:52:50|86749.9|86724.9|86746.3|86721.3|86764|86726.8|86745.7|86709.1|51
1628754780000|2021-08-12 07:53:00|86746|86721|86740.5|86715.5|86747.6|86722.6|86735.5|86710.5|48
1628754790000|2021-08-12 07:53:10|86740.6|86715.6|86743.3|86718.3|86743.9|86718.9|86740.6|86715.6|41
1628754800000|2021-08-12 07:53:20|86742.9|86717.9|86727.4|86702.4|86745.4|86720.4|86727.3|86702.3|56
1628754810000|2021-08-12 07:53:30|86727.5|86702.5|86744.2|86694.2|86744.5|86706.3|86727.5|86688.7|39
1628754820000|2021-08-12 07:53:40|86744|86694|86733.3|86708.3|86744|86708.3|86731.7|86694|28
1628754830000|2021-08-12 07:53:50|86733.4|86708.4|86736.4|86711.4|86736.5|86711.5|86733.1|86708.1|40
1628754840000|2021-08-12 07:54:00|86736.7|86711.7|86733.9|86683.9|86752.3|86713.6|86725|86683.1|49
1628754850000|2021-08-12 07:54:10|86732.7|86682.7|86728.6|86678.6|86734.1|86684.1|86728.6|86678.6|34
1628754860000|2021-08-12 07:54:20|86728.1|86678.1|86725.2|86675.2|86729.9|86692.9|86712.8|86674.1|40
1628754870000|2021-08-12 07:54:30|86725.3|86675.3|86725.8|86675.8|86725.8|86675.8|86723.9|86673.9|32
1628754880000|2021-08-12 07:54:40|86725.6|86675.6|86716.9|86691.9|86730.7|86692.7|86716.5|86675.3|34
1628754890000|2021-08-12 07:54:50|86717|86692|86728.7|86678.7|86729.4|86692.4|86716.5|86677.5|26
1628754900000|2021-08-12 07:55:00|86728.6|86678.6|86716.9|86691.9|86728.8|86692.5|86716.3|86677.5|34
1628754910000|2021-08-12 07:55:10|86716.8|86691.8|86717.2|86692.2|86718.3|86693.3|86716.3|86691.3|28
1628754920000|2021-08-12 07:55:20|86717|86692|86716.3|86666.3|86717|86692|86702.5|86664.5|51
1628754930000|2021-08-12 07:55:30|86716|86666|86701.5|86676.5|86716.3|86679.7|86696.9|86660.3|62
1628754940000|2021-08-12 07:55:40|86700.1|86675.1|86699.6|86674.6|86700.5|86675.5|86699.4|86674.4|34
1628754950000|2021-08-12 07:55:50|86699.5|86674.5|86697.9|86672.9|86699.7|86674.7|86697.9|86672.9|24
1628754960000|2021-08-12 07:56:00|86698.1|86673.1|86696.9|86671.9|86709|86674.7|86695.6|86658.8|40
1628754970000|2021-08-12 07:56:10|86696.5|86671.5|86695.5|86670.5|86697.4|86672.4|86695.1|86670.1|38
1628754980000|2021-08-12 07:56:20|86695.4|86670.4|86706|86656|86707.6|86670.4|86691.9|86649.9|47
1628754990000|2021-08-12 07:56:30|86704.4|86654.4|86704.9|86654.9|86706.3|86656.3|86703.5|86653.5|54
1628755000000|2021-08-12 07:56:40|86705|86655|86704.5|86654.5|86706.1|86656.1|86703.9|86653.9|41
1628755010000|2021-08-12 07:56:50|86704.8|86654.8|86698.2|86648.2|86705|86655|86696.6|86646.6|43
1628755020000|2021-08-12 07:57:00|86696.9|86646.9|86700.7|86650.7|86700.7|86650.7|86696.9|86646.9|40
1628755030000|2021-08-12 07:57:10|86701.6|86651.6|86701.2|86651.2|86701.6|86651.6|86700.1|86650.1|24
1628755040000|2021-08-12 07:57:20|86701.3|86651.3|86696.4|86646.4|86702.3|86652.3|86696.2|86646.2|50
1628755050000|2021-08-12 07:57:30|86696.7|86646.7|86697.5|86647.5|86702.5|86652.5|86696.7|86646.7|43
1628755060000|2021-08-12 07:57:40|86697.6|86647.6|86691.4|86641.4|86698.1|86648.1|86691.3|86641.3|45
1628755070000|2021-08-12 07:57:50|86691.2|86641.2|86676.9|86651.9|86691.2|86652.9|86673.3|86639.8|60
1628755080000|2021-08-12 07:58:00|86677.2|86652.2|86679.5|86654.5|86681|86656|86676.9|86651.9|40
1628755090000|2021-08-12 07:58:10|86680.1|86655.1|86678.4|86653.4|86680.1|86655.1|86676.5|86651.5|50
1628755100000|2021-08-12 07:58:20|86678|86653|86675|86650|86678|86653|86674.4|86649.4|40
1628755110000|2021-08-12 07:58:30|86675.2|86650.2|86676.9|86651.9|86679.9|86654.9|86675.1|86650.1|41
1628755120000|2021-08-12 07:58:40|86676.8|86651.8|86672.8|86647.8|86681.2|86656.2|86672.2|86647.2|54
1628755130000|2021-08-12 07:58:50|86672.5|86647.5|86665.7|86640.7|86674.1|86649.1|86665.7|86640.7|52
1628755140000|2021-08-12 07:59:00|86664.7|86639.7|86662|86637|86666.3|86641.3|86662|86637|45
1628755150000|2021-08-12 07:59:10|86662.1|86637.1|86663.4|86638.4|86673.7|86639.6|86659.3|86622.8|63
1628755160000|2021-08-12 07:59:20|86663.5|86638.5|86665.2|86640.2|86666.2|86641.2|86663.4|86638.4|47
1628755170000|2021-08-12 07:59:30|86665.1|86640.1|86670.7|86645.7|86671|86646|86662.7|86637.7|45
1628755180000|2021-08-12 07:59:40|86671|86646|86670.5|86645.5|86673|86648|86667.8|86642.8|54
1628755190000|2021-08-12 07:59:50|86670.8|86645.8|86670.8|86645.8|86676.8|86651.8|86670.5|86645.5|54
1628755200000|2021-08-12 08:00:00|86671.7|86646.7|86670.3|86645.3|86686.2|86648.8|86670.3|86635.5|45
1628755210000|2021-08-12 08:00:10|86671.1|86646.1|86672.4|86647.4|86672.4|86647.4|86670.6|86645.6|40
1628755220000|2021-08-12 08:00:20|86672|86647|86678|86653|86678.7|86653.7|86671.1|86646.1|47
1628755230000|2021-08-12 08:00:30|86677.7|86652.7|86679.1|86654.1|86679.1|86654.1|86677.7|86652.7|39
1628755240000|2021-08-12 08:00:40|86679|86654|86680|86655|86691.5|86657.2|86678.5|86641.4|44
1628755250000|2021-08-12 08:00:50|86680.5|86655.5|86685.9|86660.9|86685.9|86660.9|86678.7|86653.7|33
1628755260000|2021-08-12 08:01:00|86685.7|86660.7|86686.9|86661.9|86699.7|86663.8|86685.7|86649.3|38
1628755270000|2021-08-12 08:01:10|86686.2|86661.2|86688|86663|86688|86663|86685.3|86660.3|45
1628755280000|2021-08-12 08:01:20|86688.4|86663.4|86685.1|86660.1|86688.4|86663.4|86684|86659|36
1628755290000|2021-08-12 08:01:30|86684.8|86659.8|86702.5|86677.5|86714.8|86678.5|86684.8|86659.8|43
1628755300000|2021-08-12 08:01:40|86702.8|86677.8|86696.3|86671.3|86714.1|86678.1|86695|86663.4|42
1628755310000|2021-08-12 08:01:50|86696.4|86671.4|86698.1|86673.1|86699.6|86674.6|86695.3|86670.3|52
1628755320000|2021-08-12 08:02:00|86698.6|86673.6|86703.3|86678.3|86706.7|86681.7|86698.6|86673.6|55
1628755330000|2021-08-12 08:02:10|86703.5|86678.5|86704.7|86679.7|86705.4|86680.4|86700.8|86675.8|51
1628755340000|2021-08-12 08:02:20|86705|86680|86703.7|86678.7|86706|86681|86700.9|86675.9|53
1628755350000|2021-08-12 08:02:30|86703.8|86678.8|86705|86680|86705.9|86680.9|86702.7|86677.7|41
1628755360000|2021-08-12 08:02:40|86704.9|86679.9|86706.9|86681.9|86706.9|86681.9|86702.5|86677.5|49
1628755370000|2021-08-12 08:02:50|86706.3|86681.3|86706|86681|86707.8|86682.8|86703.3|86678.3|45
1628755380000|2021-08-12 08:03:00|86705.1|86680.1|86705.5|86680.5|86706.5|86681.5|86704.1|86679.1|39
1628755390000|2021-08-12 08:03:10|86707|86682|86706.2|86681.2|86707.2|86682.2|86705.5|86680.5|36
1628755400000|2021-08-12 08:03:20|86706.5|86681.5|86708.1|86683.1|86708.9|86683.9|86705.9|86680.9|34
1628755410000|2021-08-12 08:03:30|86708.3|86683.3|86706.8|86681.8|86708.4|86683.4|86706.7|86681.7|37
1628755420000|2021-08-12 08:03:40|86706.7|86681.7|86709.6|86684.6|86710|86685|86706.4|86681.4|41
1628755430000|2021-08-12 08:03:50|86709.4|86684.4|86707.2|86682.2|86710.1|86685.1|86705.1|86680.1|50
1628755440000|2021-08-12 08:04:00|86707.4|86682.4|86707.8|86682.8|86709.2|86684.2|86706.8|86681.8|41
1628755450000|2021-08-12 08:04:10|86707.7|86682.7|86706.4|86681.4|86708.9|86683.9|86706.4|86681.4|30
1628755460000|2021-08-12 08:04:20|86706.8|86681.8|86705.3|86680.3|86706.8|86681.8|86703.8|86678.8|43
1628755470000|2021-08-12 08:04:30|86705.6|86680.6|86714.2|86689.2|86714.2|86689.2|86705.1|86680.1|39
1628755480000|2021-08-12 08:04:40|86714.3|86689.3|86709.1|86684.1|86714.3|86689.3|86709.1|86684.1|33
1628755490000|2021-08-12 08:04:50|86708.6|86683.6|86705.6|86680.6|86709.6|86684.6|86703.6|86678.6|49
1628755500000|2021-08-12 08:05:00|86705.5|86680.5|86704.8|86679.8|86707.4|86682.4|86704.5|86679.5|37
1628755510000|2021-08-12 08:05:10|86704.6|86679.6|86705.1|86680.1|86705.8|86680.8|86703.9|86678.9|35
1628755520000|2021-08-12 08:05:20|86704.8|86679.8|86704.4|86679.4|86705.1|86680.1|86703.8|86678.8|22
1628755530000|2021-08-12 08:05:30|86704.2|86679.2|86700|86675|86704.5|86679.5|86699.6|86674.6|42
1628755540000|2021-08-12 08:05:40|86700.1|86675.1|86700.3|86675.3|86700.8|86675.8|86697.7|86672.7|37
1628755550000|2021-08-12 08:05:50|86700.6|86675.6|86701.8|86676.8|86702.3|86677.3|86699.9|86674.9|31
1628755560000|2021-08-12 08:06:00|86701.4|86676.4|86700.7|86675.7|86701.4|86676.4|86697.8|86672.8|52
1628755570000|2021-08-12 08:06:10|86700.5|86675.5|86715.3|86665.3|86716.7|86680|86700.4|86665.1|34
1628755580000|2021-08-12 08:06:20|86715.6|86665.6|86701.9|86676.9|86715.6|86677.9|86701.1|86665.1|49
1628755590000|2021-08-12 08:06:30|86701.7|86676.7|86701.5|86676.5|86703.4|86678.4|86701.4|86676.4|38
1628755600000|2021-08-12 08:06:40|86701.6|86676.6|86697.1|86672.1|86701.8|86676.8|86696.5|86671.5|41
1628755610000|2021-08-12 08:06:50|86697|86672|86699.1|86674.1|86699.5|86674.5|86696.7|86671.7|19
1628755620000|2021-08-12 08:07:00|86699.7|86674.7|86698.7|86673.7|86700.7|86675.7|86698|86673|40
1628755630000|2021-08-12 08:07:10|86699.3|86674.3|86706.4|86681.4|86706.4|86681.4|86699|86674|41
1628755640000|2021-08-12 08:07:20|86706.3|86681.3|86703.8|86678.8|86706.8|86681.8|86703.8|86678.8|40
1628755650000|2021-08-12 08:07:30|86703.9|86678.9|86705.5|86680.5|86706.1|86681.1|86703.7|86678.7|26
1628755660000|2021-08-12 08:07:40|86705.4|86680.4|86709.8|86684.8|86711.2|86686.2|86705.1|86680.1|43
1628755670000|2021-08-12 08:07:50|86709.5|86684.5|86713.3|86688.3|86714.6|86689.6|86709.5|86684.5|42
1628755680000|2021-08-12 08:08:00|86713.2|86688.2|86711.8|86686.8|86713.6|86688.6|86711.5|86686.5|30
1628755690000|2021-08-12 08:08:10|86712.1|86687.1|86709.5|86684.5|86712.4|86687.4|86708.8|86683.8|41
1628755700000|2021-08-12 08:08:20|86709.6|86684.6|86709.5|86684.5|86709.6|86684.6|86708.3|86683.3|16
1628755710000|2021-08-12 08:08:30|86709.2|86684.2|86714.2|86689.2|86714.7|86689.7|86708.8|86683.8|30
1628755720000|2021-08-12 08:08:40|86714.6|86689.6|86716.3|86691.3|86716.9|86691.9|86712.7|86687.7|39
1628755730000|2021-08-12 08:08:50|86716.1|86691.1|86711.9|86686.9|86716.3|86691.3|86711.3|86686.3|32
1628755740000|2021-08-12 08:09:00|86712|86687|86710|86685|86712|86687|86709.3|86684.3|44
1628755750000|2021-08-12 08:09:10|86710.4|86685.4|86712.7|86687.7|86713.2|86688.2|86710.3|86685.3|26
1628755760000|2021-08-12 08:09:20|86713.4|86688.4|86714.7|86689.7|86715.4|86690.4|86713.1|86688.1|23
1628755770000|2021-08-12 08:09:30|86714.8|86689.8|86710.5|86685.5|86714.8|86689.8|86710.5|86685.5|26
1628755780000|2021-08-12 08:09:40|86710.8|86685.8|86695.7|86670.7|86710.8|86685.8|86692.1|86667.1|41
1628755790000|2021-08-12 08:09:50|86695.5|86670.5|86696.5|86671.5|86697.4|86672.4|86694.8|86669.8|41
1628755800000|2021-08-12 08:10:00|86696.6|86671.6|86694.4|86669.4|86697.2|86672.2|86693|86668|42
1628755810000|2021-08-12 08:10:10|86693.9|86668.9|86690|86665|86693.9|86668.9|86690|86665|29
1628755820000|2021-08-12 08:10:20|86690.1|86665.1|86683.9|86658.9|86691|86666|86683.9|86658.9|48
1628755830000|2021-08-12 08:10:30|86684.1|86659.1|86683|86658|86685.7|86660.7|86681.6|86656.6|48
1628755840000|2021-08-12 08:10:40|86684.8|86659.8|86675.5|86650.5|86684.8|86659.8|86675.5|86650.5|47
1628755850000|2021-08-12 08:10:50|86675.9|86650.9|86670.9|86645.9|86676.8|86651.8|86670.3|86645.3|34
1628755860000|2021-08-12 08:11:00|86670.7|86645.7|86669.5|86644.5|86671.6|86646.6|86669.4|86644.4|24
1628755870000|2021-08-12 08:11:10|86670.1|86645.1|86671.4|86646.4|86672|86647|86670.1|86645.1|24
1628755880000|2021-08-12 08:11:20|86670.7|86645.7|86671.9|86646.9|86672|86647|86670.4|86645.4|18
1628755890000|2021-08-12 08:11:30|86672.1|86647.1|86670.7|86645.7|86672.1|86647.1|86670|86645|21
1628755900000|2021-08-12 08:11:40|86670.2|86645.2|86670.5|86645.5|86670.8|86645.8|86670.1|86645.1|12
1628755910000|2021-08-12 08:11:50|86670.3|86645.3|86673.3|86648.3|86677|86652|86668|86643|38
1628755920000|2021-08-12 08:12:00|86672.6|86647.6|86674.9|86649.9|86675.9|86650.9|86671.8|86646.8|43
1628755930000|2021-08-12 08:12:10|86675|86650|86678.6|86653.6|86680.1|86655.1|86673.7|86648.7|41
1628755940000|2021-08-12 08:12:20|86679.7|86654.7|86689.5|86664.5|86692|86667|86679.2|86654.2|50
1628755950000|2021-08-12 08:12:30|86689.4|86664.4|86689.8|86664.8|86690.8|86665.8|86688.5|86663.5|47
1628755960000|2021-08-12 08:12:40|86690.1|86665.1|86690.4|86665.4|86692.9|86667.9|86689.5|86664.5|47
1628755970000|2021-08-12 08:12:50|86690.3|86665.3|86691.4|86666.4|86691.4|86666.4|86690.2|86665.2|16
1628755980000|2021-08-12 08:13:00|86691|86666|86707|86682|86708.3|86683.3|86691|86666|61
1628755990000|2021-08-12 08:13:10|86707.2|86682.2|86707|86682|86708.4|86683.4|86705.6|86680.6|49
1628756000000|2021-08-12 08:13:20|86706.5|86681.5|86708.4|86683.4|86708.7|86683.7|86706.5|86681.5|38
1628756010000|2021-08-12 08:13:30|86708.8|86683.8|86710|86685|86710|86685|86708.1|86683.1|32
1628756020000|2021-08-12 08:13:40|86709.9|86684.9|86705|86680|86709.9|86684.9|86703|86678|48
1628756030000|2021-08-12 08:13:50|86704.7|86679.7|86702.8|86677.8|86707|86682|86702.5|86677.5|40
1628756040000|2021-08-12 08:14:00|86703.2|86678.2|86701.6|86676.6|86703.9|86678.9|86701.6|86676.6|45
1628756050000|2021-08-12 08:14:10|86701.5|86676.5|86703.5|86678.5|86704.8|86679.8|86701.1|86676.1|40
1628756060000|2021-08-12 08:14:20|86703.7|86678.7|86712.4|86687.4|86714.3|86689.3|86703.3|86678.3|46
1628756070000|2021-08-12 08:14:30|86712.6|86687.6|86726.1|86676.1|86727|86688.8|86712.2|86675.7|44
1628756080000|2021-08-12 08:14:40|86726|86676|86719.1|86694.1|86726.6|86698.3|86714.1|86675.2|48
1628756090000|2021-08-12 08:14:50|86718.6|86693.6|86722.9|86697.9|86722.9|86697.9|86718.4|86693.4|25
1628756100000|2021-08-12 08:15:00|86722.5|86697.5|86734.1|86684.1|86736.1|86698.8|86720.9|86684.1|40
1628756110000|2021-08-12 08:15:10|86734.6|86684.6|86733|86683|86735|86685|86733|86683|36
1628756120000|2021-08-12 08:15:20|86732.9|86682.9|86733.4|86683.4|86733.4|86683.4|86731.7|86681.7|26
1628756130000|2021-08-12 08:15:30|86733.5|86683.5|86718.5|86693.5|86733.7|86694.4|86718.4|86682.3|25
1628756140000|2021-08-12 08:15:40|86718.6|86693.6|86721.1|86696.1|86733.9|86698|86718.4|86683.6|37
1628756150000|2021-08-12 08:15:50|86721|86696|86717.1|86692.1|86722|86697|86714.3|86689.3|33
1628756160000|2021-08-12 08:16:00|86715.1|86690.1|86709.4|86684.4|86728.6|86691.4|86709.2|86676.5|51
1628756170000|2021-08-12 08:16:10|86710.2|86685.2|86709.4|86684.4|86712.6|86687.6|86708.7|86683.7|42
1628756180000|2021-08-12 08:16:20|86709.5|86684.5|86710.2|86685.2|86710.2|86685.2|86709|86684|31
1628756190000|2021-08-12 08:16:30|86709.5|86684.5|86707.1|86682.1|86709.7|86684.7|86706.9|86681.9|41
1628756200000|2021-08-12 08:16:40|86706.7|86681.7|86705.9|86680.9|86708.1|86683.1|86705.4|86680.4|31
1628756210000|2021-08-12 08:16:50|86706|86681|86707.2|86682.2|86707.2|86682.2|86705.4|86680.4|27
1628756220000|2021-08-12 08:17:00|86707.3|86682.3|86700.7|86675.7|86707.3|86682.3|86699.7|86674.7|35
1628756230000|2021-08-12 08:17:10|86700.8|86675.8|86693.8|86668.8|86700.8|86675.8|86693.8|86668.8|46
1628756240000|2021-08-12 08:17:20|86694.1|86669.1|86691.4|86666.4|86694.3|86669.3|86691.4|86666.4|31
1628756250000|2021-08-12 08:17:30|86692.5|86667.5|86694|86669|86694.1|86669.1|86692|86667|22
1628756260000|2021-08-12 08:17:40|86694.1|86669.1|86693|86668|86694.1|86669.1|86692.6|86667.6|23
1628756270000|2021-08-12 08:17:50|86692.9|86667.9|86693.9|86668.9|86694|86669|86692.6|86667.6|22
1628756280000|2021-08-12 08:18:00|86693.4|86668.4|86695.5|86670.5|86696.8|86671.8|86692.7|86667.7|25
1628756290000|2021-08-12 08:18:10|86696.4|86671.4|86697|86672|86697.2|86672.2|86695.2|86670.2|18
1628756300000|2021-08-12 08:18:20|86696.4|86671.4|86699.1|86674.1|86700|86675|86695.9|86670.9|34
1628756310000|2021-08-12 08:18:30|86698.4|86673.4|86697.8|86672.8|86698.7|86673.7|86697.7|86672.7|33
1628756320000|2021-08-12 08:18:40|86697.4|86672.4|86699.7|86674.7|86699.9|86674.9|86697.4|86672.4|25
1628756330000|2021-08-12 08:18:50|86699.8|86674.8|86699.5|86674.5|86700.5|86675.5|86699.5|86674.5|19
1628756340000|2021-08-12 08:19:00|86699.4|86674.4|86700.1|86675.1|86700.5|86675.5|86699.3|86674.3|26
1628756350000|2021-08-12 08:19:10|86700|86675|86698.5|86673.5|86700.2|86675.2|86697.9|86672.9|22
1628756360000|2021-08-12 08:19:20|86698.2|86673.2|86698.3|86673.3|86699.2|86674.2|86698.1|86673.1|14
1628756370000|2021-08-12 08:19:30|86698.2|86673.2|86698.8|86673.8|86698.8|86673.8|86697.9|86672.9|14
1628756380000|2021-08-12 08:19:40|86699|86674|86698.1|86673.1|86699.2|86674.2|86698|86673|21
1628756390000|2021-08-12 08:19:50|86698.2|86673.2|86691.4|86666.4|86698.2|86673.2|86690.4|86665.4|40
1628756400000|2021-08-12 08:20:00|86691|86666|86687.3|86662.3|86691.3|86666.3|86686.4|86661.4|42
1628756410000|2021-08-12 08:20:10|86687.2|86662.2|86690.5|86665.5|86691.9|86666.9|86687.2|86662.2|31
1628756420000|2021-08-12 08:20:20|86690.7|86665.7|86688.1|86663.1|86691.3|86666.3|86688|86663|36
1628756430000|2021-08-12 08:20:30|86688|86663|86688.8|86663.8|86690.3|86665.3|86688|86663|36
1628756440000|2021-08-12 08:20:40|86688.7|86663.7|86694.6|86669.6|86695.4|86670.4|86688.1|86663.1|30
1628756450000|2021-08-12 08:20:50|86696.4|86671.4|86693.5|86668.5|86696.7|86671.7|86693.3|86668.3|35
1628756460000|2021-08-12 08:21:00|86694|86669|86697.7|86672.7|86698.5|86673.5|86693.9|86668.9|38
1628756470000|2021-08-12 08:21:10|86697.9|86672.9|86700|86675|86700.7|86675.7|86697.7|86672.7|20
1628756480000|2021-08-12 08:21:20|86700.6|86675.6|86704.7|86679.7|86706.2|86681.2|86700|86675|45
1628756490000|2021-08-12 08:21:30|86705.2|86680.2|86702.5|86677.5|86705.2|86680.2|86702.5|86677.5|35
1628756500000|2021-08-12 08:21:40|86702.6|86677.6|86704.3|86679.3|86705.2|86680.2|86701.9|86676.9|30
1628756510000|2021-08-12 08:21:50|86704.7|86679.7|86705.3|86680.3|86705.7|86680.7|86704.4|86679.4|40
1628756520000|2021-08-12 08:22:00|86705.2|86680.2|86707.6|86682.6|86707.9|86682.9|86704.5|86679.5|42
1628756530000|2021-08-12 08:22:10|86707.7|86682.7|86706.6|86681.6|86708.3|86683.3|86703.5|86678.5|51
1628756540000|2021-08-12 08:22:20|86706.8|86681.8|86705.3|86680.3|86707.2|86682.2|86703.1|86678.1|37
1628756550000|2021-08-12 08:22:30|86705.1|86680.1|86706.8|86681.8|86706.9|86681.9|86703.6|86678.6|25
1628756560000|2021-08-12 08:22:40|86706.6|86681.6|86705|86680|86706.7|86681.7|86704.7|86679.7|31
1628756570000|2021-08-12 08:22:50|86704.8|86679.8|86706.2|86681.2|86706.4|86681.4|86704.8|86679.8|31
1628756580000|2021-08-12 08:23:00|86706.3|86681.3|86719.6|86694.6|86731.3|86694.6|86706.2|86679.2|45
1628756590000|2021-08-12 08:23:10|86718.8|86693.8|86719.8|86694.8|86733.2|86695.1|86718.8|86680.4|36
1628756600000|2021-08-12 08:23:20|86718.2|86693.2|86720.1|86695.1|86720.1|86695.1|86718|86693|27
1628756610000|2021-08-12 08:23:30|86720.4|86695.4|86718.7|86693.7|86720.4|86695.4|86718.4|86693.4|27
1628756620000|2021-08-12 08:23:40|86719|86694|86715.2|86690.2|86720.9|86695.9|86714.1|86689.1|30
1628756630000|2021-08-12 08:23:50|86716.2|86691.2|86714.4|86689.4|86717.2|86692.2|86714|86689|29
1628756640000|2021-08-12 08:24:00|86714.3|86689.3|86715|86690|86716.6|86691.6|86713.1|86688.1|24
1628756650000|2021-08-12 08:24:10|86714.9|86689.9|86715.4|86690.4|86716.5|86691.5|86714.9|86689.9|28
1628756660000|2021-08-12 08:24:20|86714.9|86689.9|86715.2|86690.2|86716.2|86691.2|86714.9|86689.9|30
1628756670000|2021-08-12 08:24:30|86715|86690|86735.6|86685.6|86736.4|86697|86715|86683.7|41
1628756680000|2021-08-12 08:24:40|86734.7|86684.7|86732|86682|86735.9|86685.9|86732|86682|38
1628756690000|2021-08-12 08:24:50|86732.1|86682.1|86732.9|86682.9|86735.4|86685.4|86732.1|86682.1|41
1628756700000|2021-08-12 08:25:00|86733|86683|86720.2|86695.2|86734.4|86696.8|86719.8|86682.8|33
1628756710000|2021-08-12 08:25:10|86720.8|86695.8|86727.5|86702.5|86727.5|86702.5|86720.7|86695.7|49
1628756720000|2021-08-12 08:25:20|86727|86702|86726.7|86701.7|86727.4|86702.4|86724.6|86699.6|33
1628756730000|2021-08-12 08:25:30|86726.4|86701.4|86728.9|86703.9|86729.8|86704.8|86726.3|86701.3|43
1628756740000|2021-08-12 08:25:40|86729|86704|86729.3|86704.3|86730.3|86705.3|86727.3|86702.3|43
1628756750000|2021-08-12 08:25:50|86728.2|86703.2|86729.6|86704.6|86729.6|86704.6|86727.7|86702.7|35
1628756760000|2021-08-12 08:26:00|86729.4|86704.4|86726.9|86701.9|86729.4|86704.4|86725.4|86700.4|44
1628756770000|2021-08-12 08:26:10|86727.2|86702.2|86726.9|86701.9|86727.8|86702.8|86726|86701|31
1628756780000|2021-08-12 08:26:20|86726.8|86701.8|86730|86705|86743.1|86706|86726.2|86693.1|35
1628756790000|2021-08-12 08:26:30|86730.5|86705.5|86735.3|86710.3|86736.7|86711.7|86729.6|86704.6|49
1628756800000|2021-08-12 08:26:40|86735.4|86710.4|86733|86708|86736.1|86711.1|86731.8|86706.8|44
1628756810000|2021-08-12 08:26:50|86732.9|86707.9|86731.9|86706.9|86732.9|86707.9|86731.3|86706.3|34
1628756820000|2021-08-12 08:27:00|86731.7|86706.7|86739|86689|86739|86706.8|86723.9|86685.8|34
1628756830000|2021-08-12 08:27:10|86737.7|86687.7|86737|86687|86737.8|86687.8|86736.4|86686.4|22
1628756840000|2021-08-12 08:27:20|86736.9|86686.9|86722.3|86697.3|86736.9|86698.4|86721.8|86685.9|22
1628756850000|2021-08-12 08:27:30|86722.5|86697.5|86726.6|86701.6|86735.4|86702.4|86721.9|86685.4|36
1628756860000|2021-08-12 08:27:40|86726.5|86701.5|86736.8|86711.8|86738.7|86713.7|86725.9|86700.9|41
1628756870000|2021-08-12 08:27:50|86736.6|86711.6|86737.6|86712.6|86738.1|86713.1|86736.2|86711.2|36
1628756880000|2021-08-12 08:28:00|86737.8|86712.8|86739|86714|86739.9|86714.9|86736|86711|37
1628756890000|2021-08-12 08:28:10|86739.1|86714.1|86758.5|86708.5|86763.5|86723.1|86736.7|86699|57
1628756900000|2021-08-12 08:28:20|86757.8|86707.8|86743.3|86718.3|86760.1|86720.8|86741.4|86700.7|46
1628756910000|2021-08-12 08:28:30|86743.2|86718.2|86740.2|86715.2|86744.7|86719.7|86739.9|86714.9|47
1628756920000|2021-08-12 08:28:40|86740.5|86715.5|86741.3|86716.3|86741.8|86716.8|86739.6|86714.6|30
1628756930000|2021-08-12 08:28:50|86741.4|86716.4|86737.2|86712.2|86744.9|86719.9|86737.2|86712.2|52
1628756940000|2021-08-12 08:29:00|86739.2|86714.2|86737.8|86712.8|86739.5|86714.5|86735.7|86710.7|42
1628756950000|2021-08-12 08:29:10|86737.6|86712.6|86733.6|86708.6|86737.6|86712.6|86733.1|86708.1|52
1628756960000|2021-08-12 08:29:20|86733.7|86708.7|86730.7|86705.7|86736.2|86711.2|86730.1|86705.1|44
1628756970000|2021-08-12 08:29:30|86730.3|86705.3|86729.2|86704.2|86739.6|86705.3|86725.1|86689.2|48
1628756980000|2021-08-12 08:29:40|86728.8|86703.8|86731.3|86706.3|86732.1|86707.1|86727.3|86702.3|37
1628756990000|2021-08-12 08:29:50|86731.2|86706.2|86733.7|86708.7|86734.4|86709.4|86730.6|86705.6|38
1628757000000|2021-08-12 08:30:00|86733.8|86708.8|86740.1|86715.1|86741.2|86716.2|86733.8|86708.8|56
1628757010000|2021-08-12 08:30:10|86740.3|86715.3|86734.8|86709.8|86740.8|86715.8|86734.1|86709.1|40
1628757020000|2021-08-12 08:30:20|86734.7|86709.7|86737|86712|86737.8|86712.8|86734.3|86709.3|31
1628757030000|2021-08-12 08:30:30|86737.1|86712.1|86736.5|86711.5|86737.8|86712.8|86736.2|86711.2|18
1628757040000|2021-08-12 08:30:40|86736.8|86711.8|86737|86712|86739.2|86714.2|86735.6|86710.6|39
1628757050000|2021-08-12 08:30:50|86736.6|86711.6|86736.9|86711.9|86739.5|86714.5|86733.7|86708.7|44
1628757060000|2021-08-12 08:31:00|86736.8|86711.8|86737.7|86712.7|86738.1|86713.1|86734.9|86709.9|34
1628757070000|2021-08-12 08:31:10|86737.6|86712.6|86734.6|86709.6|86737.6|86712.6|86734.6|86709.6|27
1628757080000|2021-08-12 08:31:20|86735.8|86710.8|86736.5|86711.5|86741.3|86716.3|86734.6|86709.6|41
1628757090000|2021-08-12 08:31:30|86737|86712|86736|86711|86737|86712|86735.4|86710.4|28
1628757100000|2021-08-12 08:31:40|86736.1|86711.1|86736.5|86711.5|86738.5|86713.5|86735.5|86710.5|26
1628757110000|2021-08-12 08:31:50|86736.2|86711.2|86747.8|86697.8|86749.5|86712.9|86735.8|86696.7|45
1628757120000|2021-08-12 08:32:00|86748.5|86698.5|86749.2|86699.2|86749.5|86699.5|86748.5|86698.5|27
1628757130000|2021-08-12 08:32:10|86748.9|86698.9|86737.8|86712.8|86750.5|86714.5|86736.1|86698.7|37
1628757140000|2021-08-12 08:32:20|86737.9|86712.9|86737.1|86712.1|86739.4|86714.4|86736.6|86711.6|26
1628757150000|2021-08-12 08:32:30|86737.5|86712.5|86737.1|86712.1|86748.9|86714.2|86736.9|86698.5|30
1628757160000|2021-08-12 08:32:40|86737.2|86712.2|86738.6|86713.6|86740.2|86715.2|86737.2|86712.2|28
1628757170000|2021-08-12 08:32:50|86738.5|86713.5|86737.4|86712.4|86739.3|86714.3|86737.2|86712.2|22
1628757180000|2021-08-12 08:33:00|86737|86712|86745.2|86695.2|86745.4|86712.2|86731.4|86694.7|28
1628757190000|2021-08-12 08:33:10|86745.1|86695.1|86738.2|86713.2|86745.3|86713.2|86733.6|86694.7|40
1628757200000|2021-08-12 08:33:20|86738.3|86713.3|86736.8|86711.8|86750.6|86714.2|86736.8|86699.5|34
1628757210000|2021-08-12 08:33:30|86736.5|86711.5|86737|86712|86748.5|86712|86734.4|86696.8|21
1628757220000|2021-08-12 08:33:40|86736.8|86711.8|86738.8|86713.8|86753.4|86715.2|86735.6|86703|44
1628757230000|2021-08-12 08:33:50|86739.2|86714.2|86737|86712|86751.2|86715.4|86736.6|86700.4|39
1628757240000|2021-08-12 08:34:00|86736.8|86711.8|86737.1|86712.1|86740.1|86715.1|86736.4|86711.4|44
1628757250000|2021-08-12 08:34:10|86737.4|86712.4|86736.1|86711.1|86737.4|86712.4|86735.4|86710.4|36
1628757260000|2021-08-12 08:34:20|86736.3|86711.3|86743.8|86693.8|86745.8|86712.7|86731.4|86693.8|34
1628757270000|2021-08-12 08:34:30|86744|86694|86745.9|86695.9|86746.3|86710|86731.3|86693.9|35
1628757280000|2021-08-12 08:34:40|86746|86696|86727.4|86702.4|86747.6|86705.6|86727.4|86690.2|37
1628757290000|2021-08-12 08:34:50|86727.9|86702.9|86719|86694|86737.1|86703.5|86718.7|86681.6|51
1628757300000|2021-08-12 08:35:00|86718.8|86693.8|86729.7|86679.7|86730.1|86693.9|86717.2|86679.2|41
1628757310000|2021-08-12 08:35:10|86729.4|86679.4|86711.7|86686.7|86729.5|86691.9|86710.8|86678.8|39
1628757320000|2021-08-12 08:35:20|86711.5|86686.5|86717.2|86692.2|86718|86693|86711.2|86686.2|35
1628757330000|2021-08-12 08:35:30|86717.3|86692.3|86730.4|86680.4|86730.8|86692.3|86716.8|86679.2|39
1628757340000|2021-08-12 08:35:40|86730.8|86680.8|86740.5|86690.5|86742.1|86700.4|86725.4|86679.9|50
1628757350000|2021-08-12 08:35:50|86740.6|86690.6|86741.1|86691.1|86742.2|86692.2|86739.4|86689.4|51
1628757360000|2021-08-12 08:36:00|86741.2|86691.2|86740.5|86690.5|86743|86693|86740.3|86690.3|35
1628757370000|2021-08-12 08:36:10|86740.2|86690.2|86739.9|86689.9|86740.6|86690.6|86737.7|86687.7|47
1628757380000|2021-08-12 08:36:20|86740.1|86690.1|86736.6|86686.6|86740.1|86690.1|86736.3|86686.3|31
1628757390000|2021-08-12 08:36:30|86737|86687|86726.4|86701.4|86737.9|86701.6|86725.6|86683.8|39
1628757400000|2021-08-12 08:36:40|86726.1|86701.1|86724.8|86699.8|86726.4|86701.4|86723.8|86698.8|35
1628757410000|2021-08-12 08:36:50|86724.6|86699.6|86724.1|86699.1|86724.9|86699.9|86723.6|86698.6|34
1628757420000|2021-08-12 08:37:00|86724.3|86699.3|86723.5|86698.5|86725|86700|86723|86698|34
1628757430000|2021-08-12 08:37:10|86723.4|86698.4|86719.3|86694.3|86734.5|86698.4|86719.2|86684.2|45
1628757440000|2021-08-12 08:37:20|86719.5|86694.5|86720.4|86695.4|86721.6|86696.6|86719.3|86694.3|26
1628757450000|2021-08-12 08:37:30|86720.5|86695.5|86722.9|86697.9|86735.5|86698.6|86720.5|86683.7|41
1628757460000|2021-08-12 08:37:40|86723|86698|86740|86690|86740.1|86698|86721.1|86688.5|37
1628757470000|2021-08-12 08:37:50|86739.2|86689.2|86722.4|86697.4|86741.4|86698.1|86722.3|86683.9|45
1628757480000|2021-08-12 08:38:00|86735.1|86685.1|86720.7|86695.7|86736|86696.4|86719.1|86683.8|41
1628757490000|2021-08-12 08:38:10|86721|86696|86720.4|86695.4|86734.5|86696.4|86720|86683|40
1628757500000|2021-08-12 08:38:20|86720.3|86695.3|86720.9|86695.9|86721.1|86696.1|86720.2|86695.2|21
1628757510000|2021-08-12 08:38:30|86720.8|86695.8|86717.9|86692.9|86720.8|86695.8|86717.2|86692.2|29
1628757520000|2021-08-12 08:38:40|86717.1|86692.1|86717.5|86692.5|86718.6|86693.6|86716.8|86691.8|23
1628757530000|2021-08-12 08:38:50|86718.8|86693.8|86718.3|86693.3|86718.8|86693.8|86718.1|86693.1|21
1628757540000|2021-08-12 08:39:00|86718.5|86693.5|86714|86689|86719.7|86694.7|86712.8|86687.8|42
1628757550000|2021-08-12 08:39:10|86713.8|86688.8|86711.2|86686.2|86714.3|86689.3|86711|86686|40
1628757560000|2021-08-12 08:39:20|86711.1|86686.1|86688.9|86663.9|86711.4|86686.4|86688.9|86651.9|55
1628757570000|2021-08-12 08:39:30|86689|86664|86683.6|86658.6|86689.1|86664.1|86683.6|86658.6|40
1628757580000|2021-08-12 08:39:40|86683.3|86658.3|86694.3|86644.3|86697|86664.2|86683.3|86644.3|56
1628757590000|2021-08-12 08:39:50|86694.4|86644.4|86671.5|86646.5|86694.9|86649.6|86671.2|86632.7|60
1628757600000|2021-08-12 08:40:00|86671.8|86646.8|86672.5|86647.5|86682.1|86647.8|86668.5|86631.1|46
1628757610000|2021-08-12 08:40:10|86672.6|86647.6|86684.9|86659.9|86691.3|86659.9|86670.1|86634.4|59
1628757620000|2021-08-12 08:40:20|86684.4|86659.4|86672.9|86647.9|86692.7|86660.2|86661.9|86625.3|60
1628757630000|2021-08-12 08:40:30|86673|86648|86675.7|86650.7|86689.3|86653|86664.2|86638.5|64
1628757640000|2021-08-12 08:40:40|86675.6|86650.6|86682.7|86657.7|86683.1|86658.1|86675|86650|53
1628757650000|2021-08-12 08:40:50|86682.3|86657.3|86675.7|86650.7|86686.9|86657.3|86672.7|86635.9|49
1628757660000|2021-08-12 08:41:00|86676.9|86651.9|86675.3|86650.3|86677.4|86652.4|86673.9|86648.9|40
1628757670000|2021-08-12 08:41:10|86672.7|86647.7|86696.2|86646.2|86696.2|86657|86672.7|86641.4|61
1628757680000|2021-08-12 08:41:20|86695.9|86645.9|86697.4|86647.4|86699.5|86663.7|86686.1|86642.4|53
1628757690000|2021-08-12 08:41:30|86697.6|86647.6|86697.6|86647.6|86698.3|86648.3|86696.1|86646.1|37
1628757700000|2021-08-12 08:41:40|86697.5|86647.5|86696.3|86646.3|86698.2|86648.2|86695.5|86645.5|39
1628757710000|2021-08-12 08:41:50|86696.4|86646.4|86689.2|86639.2|86696.4|86646.4|86686.8|86636.8|51
1628757720000|2021-08-12 08:42:00|86687.7|86637.7|86692.4|86642.4|86692.9|86642.9|86687.4|86637.4|47
1628757730000|2021-08-12 08:42:10|86692.3|86642.3|86693.9|86643.9|86694.5|86644.5|86691.8|86641.8|36
1628757740000|2021-08-12 08:42:20|86694.1|86644.1|86682.6|86632.6|86696.5|86646.5|86682.4|86632.4|50
1628757750000|2021-08-12 08:42:30|86682.5|86632.5|86681.7|86631.7|86683|86633|86680|86630|50
1628757760000|2021-08-12 08:42:40|86681|86631|86682|86632|86683.4|86633.4|86680.8|86630.8|45
1628757770000|2021-08-12 08:42:50|86681.5|86631.5|86683.5|86633.5|86688.3|86638.3|86681.5|86631.5|43
1628757780000|2021-08-12 08:43:00|86681.5|86631.5|86681.4|86631.4|86682.1|86632.1|86680.4|86630.4|36
1628757790000|2021-08-12 08:43:10|86681.6|86631.6|86681.6|86631.6|86682.8|86632.8|86681.4|86631.4|31
1628757800000|2021-08-12 08:43:20|86681.8|86631.8|86682|86632|86682.4|86632.4|86681.7|86631.7|22
1628757810000|2021-08-12 08:43:30|86681.7|86631.7|86665.8|86640.8|86682.7|86643.6|86665.5|86631.6|35
1628757820000|2021-08-12 08:43:40|86665.6|86640.6|86680.7|86630.7|86681|86643.5|86665.6|86629.5|43
1628757830000|2021-08-12 08:43:50|86680.6|86630.6|86677.6|86627.6|86680.6|86641.8|86665.5|86627.3|50
1628757840000|2021-08-12 08:44:00|86678|86628|86659.3|86634.3|86678|86635.9|86659.3|86624.4|53
1628757850000|2021-08-12 08:44:10|86659.6|86634.6|86660.1|86635.1|86661.1|86636.1|86659.1|86634.1|36
1628757860000|2021-08-12 08:44:20|86660|86635|86659.3|86634.3|86660|86635|86658.5|86633.5|37
1628757870000|2021-08-12 08:44:30|86659.1|86634.1|86649.3|86624.3|86659.6|86634.6|86649.1|86624.1|63
1628757880000|2021-08-12 08:44:40|86649.2|86624.2|86650.3|86625.3|86650.3|86625.3|86647.4|86622.4|43
1628757890000|2021-08-12 08:44:50|86649.9|86624.9|86659.7|86609.7|86659.7|86624.9|86645.6|86608.1|30
1628757900000|2021-08-12 08:45:00|86659.8|86609.8|86660.8|86610.8|86660.8|86610.8|86658.9|86608.9|32
1628757910000|2021-08-12 08:45:10|86660.4|86610.4|86647.2|86622.2|86665|86623.3|86647|86608.2|42
1628757920000|2021-08-12 08:45:20|86647.4|86622.4|86644.5|86619.5|86647.7|86622.7|86643.8|86618.8|30
1628757930000|2021-08-12 08:45:30|86644.9|86619.9|86658.6|86608.6|86660.9|86620.4|86643.7|86608.6|30
1628757940000|2021-08-12 08:45:40|86659.6|86609.6|86651.1|86626.1|86665|86626.8|86650|86609.5|42
1628757950000|2021-08-12 08:45:50|86650.6|86625.6|86646.2|86621.2|86651.5|86626.5|86646.2|86621.2|31
1628757960000|2021-08-12 08:46:00|86646.6|86621.6|86646.8|86621.8|86647.5|86622.5|86644.3|86619.3|43
1628757970000|2021-08-12 08:46:10|86646.3|86621.3|86645.9|86620.9|86646.5|86621.5|86644.9|86619.9|26
1628757980000|2021-08-12 08:46:20|86645.6|86620.6|86649.6|86624.6|86650.9|86625.9|86645.2|86620.2|29
1628757990000|2021-08-12 08:46:30|86649.4|86624.4|86647.4|86622.4|86650.2|86625.2|86647.3|86622.3|36
1628758000000|2021-08-12 08:46:40|86647.7|86622.7|86647.6|86622.6|86666.8|86627.9|86647.2|86613.4|47
1628758010000|2021-08-12 08:46:50|86648.4|86623.4|86655.6|86605.6|86655.6|86623.4|86642.2|86605.6|44
1628758020000|2021-08-12 08:47:00|86654.5|86604.5|86636|86611|86654.5|86616.6|86635.5|86604.5|39
1628758030000|2021-08-12 08:47:10|86636.1|86611.1|86635.4|86610.4|86637.1|86612.1|86632.1|86607.1|33
1628758040000|2021-08-12 08:47:20|86635.5|86610.5|86636|86611|86638.8|86613.8|86634.1|86609.1|42
1628758050000|2021-08-12 08:47:30|86636.3|86611.3|86632.7|86607.7|86636.6|86611.6|86632.7|86607.7|38
1628758060000|2021-08-12 08:47:40|86633|86608|86634.5|86609.5|86634.6|86609.6|86633|86608|19
1628758070000|2021-08-12 08:47:50|86634.4|86609.4|86627.9|86602.9|86634.6|86609.6|86627.9|86602.9|38
1628758080000|2021-08-12 08:48:00|86629.1|86604.1|86631.2|86606.2|86632.1|86607.1|86624.9|86599.9|44
1628758090000|2021-08-12 08:48:10|86631.1|86606.1|86632.1|86607.1|86634.4|86609.4|86630.7|86605.7|45
1628758100000|2021-08-12 08:48:20|86631.8|86606.8|86638.8|86613.8|86653.5|86615.7|86631.8|86602.1|51
1628758110000|2021-08-12 08:48:30|86639.3|86614.3|86640.5|86615.5|86658.3|86622.2|86638.8|86604.6|48
1628758120000|2021-08-12 08:48:40|86640.4|86615.4|86641.5|86616.5|86643.4|86618.4|86636.5|86611.5|39
1628758130000|2021-08-12 08:48:50|86642.4|86617.4|86654.5|86604.5|86659.1|86622.3|86642.1|86603.3|48
1628758140000|2021-08-12 08:49:00|86654.3|86604.3|86644.3|86619.3|86655.2|86620|86642.6|86603.9|44
1628758150000|2021-08-12 08:49:10|86644.6|86619.6|86645|86620|86645.7|86620.7|86644|86619|40
1628758160000|2021-08-12 08:49:20|86645.1|86620.1|86656.6|86606.6|86657.8|86620.6|86645.1|86606.4|34
1628758170000|2021-08-12 08:49:30|86656.5|86606.5|86653.9|86603.9|86656.6|86606.6|86653.4|86603.4|37
1628758180000|2021-08-12 08:49:40|86654.1|86604.1|86639|86614|86654.1|86614.3|86636.6|86600.2|39
1628758190000|2021-08-12 08:49:50|86640.4|86615.4|86643.1|86618.1|86652.6|86618.1|86639.3|86602.1|41
1628758200000|2021-08-12 08:50:00|86643|86618|86659.1|86609.1|86659.7|86626.1|86643|86607.5|45
1628758210000|2021-08-12 08:50:10|86659|86609|86642.6|86617.6|86661.4|86619.2|86642|86609|38
1628758220000|2021-08-12 08:50:20|86643|86618|86645.4|86620.4|86646.2|86621.2|86643|86618|38
1628758230000|2021-08-12 08:50:30|86645.8|86620.8|86644.2|86619.2|86645.8|86620.8|86644|86619|31
1628758240000|2021-08-12 08:50:40|86643.9|86618.9|86640.6|86615.6|86645.1|86620.1|86640.6|86615.6|25
1628758250000|2021-08-12 08:50:50|86640.3|86615.3|86640.8|86615.8|86642|86617|86640.3|86615.3|27
1628758260000|2021-08-12 08:51:00|86640.9|86615.9|86641.1|86616.1|86641.7|86616.7|86640.5|86615.5|35
1628758270000|2021-08-12 08:51:10|86641.2|86616.2|86638.8|86613.8|86641.7|86616.7|86638.8|86613.8|23
1628758280000|2021-08-12 08:51:20|86638.7|86613.7|86639.3|86614.3|86639.4|86614.4|86638.6|86613.6|28
1628758290000|2021-08-12 08:51:30|86638.7|86613.7|86639.1|86614.1|86639.3|86614.3|86638.5|86613.5|17
1628758300000|2021-08-12 08:51:40|86639.2|86614.2|86634.8|86609.8|86639.2|86614.2|86634.6|86609.6|32
1628758310000|2021-08-12 08:51:50|86635|86610|86634.5|86609.5|86635.4|86610.4|86634.3|86609.3|25
1628758320000|2021-08-12 08:52:00|86634.6|86609.6|86634.3|86609.3|86635|86610|86634.3|86609.3|22
1628758330000|2021-08-12 08:52:10|86634.4|86609.4|86635|86610|86636.1|86611.1|86634.4|86609.4|37
1628758340000|2021-08-12 08:52:20|86635.2|86610.2|86634.7|86609.7|86635.6|86610.6|86634.6|86609.6|21
1628758350000|2021-08-12 08:52:30|86634.4|86609.4|86627.9|86602.9|86634.7|86609.7|86626.4|86601.4|35
1628758360000|2021-08-12 08:52:40|86628|86603|86632.7|86607.7|86632.7|86607.7|86626.8|86601.8|37
1628758370000|2021-08-12 08:52:50|86631.4|86606.4|86630.7|86605.7|86632.1|86607.1|86630|86605|46
1628758380000|2021-08-12 08:53:00|86630.6|86605.6|86628.8|86603.8|86631.2|86606.2|86627.5|86602.5|56
1628758390000|2021-08-12 08:53:10|86629.1|86604.1|86630|86605|86630.8|86605.8|86628.3|86603.3|38
1628758400000|2021-08-12 08:53:20|86629.7|86604.7|86630|86605|86630.4|86605.4|86628|86603|28
1628758410000|2021-08-12 08:53:30|86629.8|86604.8|86631.2|86606.2|86631.3|86606.3|86629.8|86604.8|35
1628758420000|2021-08-12 08:53:40|86630.9|86605.9|86632.6|86607.6|86633.9|86608.9|86630.7|86605.7|28
1628758430000|2021-08-12 08:53:50|86633.2|86608.2|86633.7|86608.7|86633.7|86608.7|86632.5|86607.5|22
1628758440000|2021-08-12 08:54:00|86633.8|86608.8|86638.9|86613.9|86639.7|86614.7|86633.5|86608.5|36
1628758450000|2021-08-12 08:54:10|86638.8|86613.8|86640.8|86615.8|86653.1|86616.1|86638.5|86602.2|37
1628758460000|2021-08-12 08:54:20|86640.4|86615.4|86639.5|86614.5|86641.4|86616.4|86638.6|86613.6|38
1628758470000|2021-08-12 08:54:30|86639.4|86614.4|86641.4|86616.4|86641.9|86616.9|86639.4|86614.4|29
1628758480000|2021-08-12 08:54:40|86641.6|86616.6|86639.5|86614.5|86642.1|86617.1|86639.3|86614.3|23
1628758490000|2021-08-12 08:54:50|86639.6|86614.6|86638|86613|86639.7|86614.7|86636.6|86611.6|30
1628758500000|2021-08-12 08:55:00|86637.8|86612.8|86631.5|86606.5|86637.9|86612.9|86631.5|86606.5|41
1628758510000|2021-08-12 08:55:10|86631.8|86606.8|86630.9|86605.9|86632.2|86607.2|86627.7|86602.7|46
1628758520000|2021-08-12 08:55:20|86630.6|86605.6|86633.2|86608.2|86633.2|86608.2|86630.5|86605.5|34
1628758530000|2021-08-12 08:55:30|86633.1|86608.1|86633|86608|86633.2|86608.2|86632.2|86607.2|27
1628758540000|2021-08-12 08:55:40|86633.1|86608.1|86635.4|86610.4|86635.6|86610.6|86632.2|86607.2|32
1628758550000|2021-08-12 08:55:50|86635.6|86610.6|86636.8|86611.8|86637.2|86612.2|86635.2|86610.2|36
1628758560000|2021-08-12 08:56:00|86636.9|86611.9|86635.2|86610.2|86638.2|86613.2|86635|86610|56
1628758570000|2021-08-12 08:56:10|86635.4|86610.4|86635.4|86610.4|86637.7|86612.7|86634.3|86609.3|42
1628758580000|2021-08-12 08:56:20|86635.3|86610.3|86634|86609|86635.7|86610.7|86634|86609|33
1628758590000|2021-08-12 08:56:30|86635.2|86610.2|86635.1|86610.1|86635.2|86610.2|86634.2|86609.2|19
1628758600000|2021-08-12 08:56:40|86635|86610|86631.3|86606.3|86635.5|86610.5|86630.8|86605.8|27
1628758610000|2021-08-12 08:56:50|86632.8|86607.8|86631.8|86606.8|86632.8|86607.8|86631.3|86606.3|20
1628758620000|2021-08-12 08:57:00|86631.6|86606.6|86634.7|86609.7|86635.7|86610.7|86631.6|86606.6|44
1628758630000|2021-08-12 08:57:10|86634.6|86609.6|86635.1|86610.1|86635.6|86610.6|86634.5|86609.5|26
1628758640000|2021-08-12 08:57:20|86635|86610|86636.5|86611.5|86638.2|86613.2|86634.9|86609.9|43
1628758650000|2021-08-12 08:57:30|86638.2|86613.2|86637.3|86612.3|86638.8|86613.8|86637|86612|45
1628758660000|2021-08-12 08:57:40|86638.4|86613.4|86638.5|86613.5|86638.9|86613.9|86637.5|86612.5|37
1628758670000|2021-08-12 08:57:50|86637.9|86612.9|86652.8|86602.8|86653.3|86615.4|86637.3|86601.6|42
1628758680000|2021-08-12 08:58:00|86654.7|86604.7|86654.2|86604.2|86655.2|86605.2|86652.3|86602.3|37
1628758690000|2021-08-12 08:58:10|86654.6|86604.6|86654.1|86604.1|86655.2|86605.2|86653.5|86603.5|45
1628758700000|2021-08-12 08:58:20|86653.9|86603.9|86641.3|86616.3|86654.1|86616.6|86641|86603.5|29
1628758710000|2021-08-12 08:58:30|86641.1|86616.1|86641.5|86616.5|86641.6|86616.6|86640.4|86615.4|34
1628758720000|2021-08-12 08:58:40|86641.2|86616.2|86643|86618|86644.6|86619.6|86641.1|86616.1|48
1628758730000|2021-08-12 08:58:50|86643.7|86618.7|86644.7|86619.7|86644.7|86619.7|86640.4|86615.4|38
1628758740000|2021-08-12 08:59:00|86646.6|86621.6|86645.5|86620.5|86646.7|86621.7|86641.5|86616.5|53
1628758750000|2021-08-12 08:59:10|86645.4|86620.4|86644.8|86619.8|86646.4|86621.4|86644.4|86619.4|37
1628758760000|2021-08-12 08:59:20|86644.9|86619.9|86644.6|86619.6|86644.9|86619.9|86644.2|86619.2|26
1628758770000|2021-08-12 08:59:30|86644.5|86619.5|86657.2|86607.2|86659.4|86622.1|86644.3|86606.9|42
1628758780000|2021-08-12 08:59:40|86656.6|86606.6|86639.5|86614.5|86656.6|86616.1|86637.8|86601.5|52
1628758790000|2021-08-12 08:59:50|86638.8|86613.8|86639.5|86614.5|86640|86615|86637.9|86612.9|31
1628758800000|2021-08-12 09:00:00|86638.4|86613.4|86642.2|86617.2|86653.9|86617.2|86638.4|86599.2|53
1628758810000|2021-08-12 09:00:10|86642.4|86617.4|86642.2|86617.2|86643.2|86618.2|86641.6|86616.6|34
1628758820000|2021-08-12 09:00:20|86642|86617|86640.8|86615.8|86642.1|86617.1|86640.4|86615.4|36
1628758830000|2021-08-12 09:00:30|86640.9|86615.9|86639.9|86614.9|86640.9|86615.9|86639.7|86614.7|28
1628758840000|2021-08-12 09:00:40|86640|86615|86650.3|86600.3|86650.5|86615|86637|86599.1|41
1628758850000|2021-08-12 09:00:50|86650.4|86600.4|86652|86602|86652.1|86602.1|86649.9|86599.9|31
1628758860000|2021-08-12 09:01:00|86651.8|86601.8|86651.1|86601.1|86652.4|86602.4|86650.7|86600.7|41
1628758870000|2021-08-12 09:01:10|86651|86601|86650.9|86600.9|86651.2|86601.2|86650|86600|36
1628758880000|2021-08-12 09:01:20|86650.4|86600.4|86643.5|86618.5|86654.2|86618.5|86636.7|86599.3|42
1628758890000|2021-08-12 09:01:30|86645.1|86620.1|86647|86622|86647.1|86622.1|86645.1|86620.1|39
1628758900000|2021-08-12 09:01:40|86646.9|86621.9|86647.7|86622.7|86647.8|86622.8|86646.8|86621.8|27
1628758910000|2021-08-12 09:01:50|86647.5|86622.5|86648|86623|86648|86623|86646.6|86621.6|45
1628758920000|2021-08-12 09:02:00|86647.5|86622.5|86648.3|86623.3|86648.3|86623.3|86645.3|86620.3|46
1628758930000|2021-08-12 09:02:10|86648.2|86623.2|86649.2|86624.2|86650|86625|86648|86623|47
1628758940000|2021-08-12 09:02:20|86649.4|86624.4|86649.1|86624.1|86649.7|86624.7|86648.9|86623.9|39
1628758950000|2021-08-12 09:02:30|86649.3|86624.3|86649.2|86624.2|86649.8|86624.8|86648.6|86623.6|32
1628758960000|2021-08-12 09:02:40|86649.1|86624.1|86648.5|86623.5|86649.2|86624.2|86648.4|86623.4|28
1628758970000|2021-08-12 09:02:50|86648.6|86623.6|86648.6|86623.6|86652.1|86627.1|86648.3|86623.3|39
1628758980000|2021-08-12 09:03:00|86649|86624|86648.7|86623.7|86649.2|86624.2|86647.5|86622.5|22
1628758990000|2021-08-12 09:03:10|86648.6|86623.6|86650.7|86625.7|86650.7|86625.7|86648.6|86623.6|29
1628759000000|2021-08-12 09:03:20|86650.5|86625.5|86650.6|86625.6|86651.9|86626.9|86650.1|86625.1|41
1628759010000|2021-08-12 09:03:30|86650.7|86625.7|86650.7|86625.7|86651.2|86626.2|86650.3|86625.3|22
1628759020000|2021-08-12 09:03:40|86650.8|86625.8|86651.6|86626.6|86651.8|86626.8|86650.7|86625.7|19
1628759030000|2021-08-12 09:03:50|86651.3|86626.3|86650|86625|86651.5|86626.5|86650|86625|28
1628759040000|2021-08-12 09:04:00|86649.9|86624.9|86650.3|86625.3|86651.6|86626.6|86649.5|86624.5|40
1628759050000|2021-08-12 09:04:10|86650.5|86625.5|86651.6|86626.6|86653.3|86628.3|86650.5|86625.5|45
1628759060000|2021-08-12 09:04:20|86651.7|86626.7|86657|86632|86657.6|86632.6|86651.7|86626.7|46
1628759070000|2021-08-12 09:04:30|86656.8|86631.8|86657.2|86632.2|86657.6|86632.6|86655.6|86630.6|34
1628759080000|2021-08-12 09:04:40|86656.2|86631.2|86649.1|86624.1|86656.2|86631.2|86648.9|86623.9|45
1628759090000|2021-08-12 09:04:50|86649|86624|86650.3|86625.3|86650.3|86625.3|86645.1|86620.1|37
1628759100000|2021-08-12 09:05:00|86650.4|86625.4|86650.6|86625.6|86654.9|86629.9|86650.4|86625.4|48
1628759110000|2021-08-12 09:05:10|86651.4|86626.4|86651.1|86626.1|86652.4|86627.4|86650.5|86625.5|40
1628759120000|2021-08-12 09:05:20|86650.9|86625.9|86651.8|86626.8|86652.4|86627.4|86647.7|86622.7|35
1628759130000|2021-08-12 09:05:30|86651.6|86626.6|86649|86624|86653.3|86628.3|86648.7|86623.7|37
1628759140000|2021-08-12 09:05:40|86648.6|86623.6|86648.7|86623.7|86649.4|86624.4|86645.6|86620.6|35
1628759150000|2021-08-12 09:05:50|86648.6|86623.6|86648.2|86623.2|86649.6|86624.6|86647|86622|31
1628759160000|2021-08-12 09:06:00|86647.8|86622.8|86647.9|86622.9|86647.9|86622.9|86643.8|86618.8|42
1628759170000|2021-08-12 09:06:10|86648|86623|86650|86625|86651.7|86626.7|86642|86617|52
1628759180000|2021-08-12 09:06:20|86650.7|86625.7|86650.4|86625.4|86651.7|86626.7|86647.2|86622.2|35
1628759190000|2021-08-12 09:06:30|86650.8|86625.8|86650.1|86625.1|86651.6|86626.6|86649.1|86624.1|33
1628759200000|2021-08-12 09:06:40|86650|86625|86651.6|86626.6|86652.4|86627.4|86649.8|86624.8|42
1628759210000|2021-08-12 09:06:50|86651.4|86626.4|86642.8|86617.8|86656.4|86628|86642.6|86604.5|29
1628759220000|2021-08-12 09:07:00|86643.1|86618.1|86636|86611|86643.1|86618.1|86634.4|86609.4|47
1628759230000|2021-08-12 09:07:10|86635.8|86610.8|86633.8|86608.8|86648.6|86611|86632.8|86595.2|36
1628759240000|2021-08-12 09:07:20|86632.1|86607.1|86632.9|86607.9|86633.8|86608.8|86630.3|86605.3|27
1628759250000|2021-08-12 09:07:30|86633.2|86608.2|86636.7|86611.7|86637.2|86612.2|86632.4|86607.4|39
1628759260000|2021-08-12 09:07:40|86636.3|86611.3|86637.7|86612.7|86638.7|86613.7|86636.2|86611.2|35
1628759270000|2021-08-12 09:07:50|86637.4|86612.4|86633.8|86608.8|86639.2|86614.2|86633.4|86608.4|44
1628759280000|2021-08-12 09:08:00|86633.9|86608.9|86634.3|86609.3|86634.4|86609.4|86631.5|86606.5|36
1628759290000|2021-08-12 09:08:10|86633.8|86608.8|86634.1|86609.1|86635.1|86610.1|86633.8|86608.8|26
1628759300000|2021-08-12 09:08:20|86634.6|86609.6|86634.2|86609.2|86635|86610|86632.3|86607.3|31
1628759310000|2021-08-12 09:08:30|86635.3|86610.3|86632|86607|86646.6|86610.3|86631.4|86596.2|21
1628759320000|2021-08-12 09:08:40|86632.4|86607.4|86634.5|86609.5|86634.6|86609.6|86632.2|86607.2|30
1628759330000|2021-08-12 09:08:50|86634.2|86609.2|86634.8|86609.8|86634.9|86609.9|86632.4|86607.4|35
1628759340000|2021-08-12 09:09:00|86634.6|86609.6|86634.6|86609.6|86635.8|86610.8|86634.2|86609.2|27
1628759350000|2021-08-12 09:09:10|86634.9|86609.9|86656.1|86631.1|86667.7|86631.1|86634.9|86609.9|46
1628759360000|2021-08-12 09:09:20|86656|86631|86659|86634|86660.1|86635.1|86655.9|86630.9|28
1628759370000|2021-08-12 09:09:30|86659.6|86634.6|86659.5|86634.5|86660.3|86635.3|86659|86634|17
1628759380000|2021-08-12 09:09:40|86659.2|86634.2|86662.7|86637.7|86662.8|86637.8|86659|86634|33
1628759390000|2021-08-12 09:09:50|86663.2|86638.2|86660.4|86635.4|86663.4|86638.4|86660.4|86635.4|29
1628759400000|2021-08-12 09:10:00|86660.1|86635.1|86659.4|86634.4|86660.2|86635.2|86658|86633|34
1628759410000|2021-08-12 09:10:10|86660.2|86635.2|86656.4|86631.4|86660.7|86635.7|86655.7|86630.7|37
1628759420000|2021-08-12 09:10:20|86656.1|86631.1|86661.4|86611.4|86661.7|86631.2|86648.3|86609.9|56
1628759430000|2021-08-12 09:10:30|86661.5|86611.5|86661|86611|86662.2|86612.2|86661|86611|20
1628759440000|2021-08-12 09:10:40|86660.9|86610.9|86650.6|86625.6|86663.6|86626|86650.2|86610.9|31
1628759450000|2021-08-12 09:10:50|86650.4|86625.4|86650.4|86625.4|86650.5|86625.5|86649.7|86624.7|11
1628759460000|2021-08-12 09:11:00|86650.2|86625.2|86658|86633|86658.7|86633.7|86649.7|86624.7|34
1628759470000|2021-08-12 09:11:10|86657.8|86632.8|86653.5|86628.5|86660|86635|86653|86628|46
1628759480000|2021-08-12 09:11:20|86653.6|86628.6|86651.5|86626.5|86653.7|86628.7|86651.4|86626.4|36
1628759490000|2021-08-12 09:11:30|86651.3|86626.3|86650.3|86625.3|86651.7|86626.7|86650.3|86625.3|37
1628759500000|2021-08-12 09:11:40|86649.7|86624.7|86650.1|86625.1|86650.1|86625.1|86649.2|86624.2|23
1628759510000|2021-08-12 09:11:50|86650.2|86625.2|86647.2|86622.2|86652.1|86627.1|86646.8|86621.8|45
1628759520000|2021-08-12 09:12:00|86647.4|86622.4|86664.6|86614.6|86664.8|86622.6|86647.3|86611.2|39
1628759530000|2021-08-12 09:12:10|86664.5|86614.5|86664.9|86614.9|86665.4|86615.4|86664.5|86614.5|32
1628759540000|2021-08-12 09:12:20|86664.7|86614.7|86665.3|86615.3|86666.7|86616.7|86664.6|86614.6|28
1628759550000|2021-08-12 09:12:30|86665.6|86615.6|86666|86616|86666.4|86616.4|86665.5|86615.5|28
1628759560000|2021-08-12 09:12:40|86665.9|86615.9|86665.7|86615.7|86666.9|86616.9|86665.4|86615.4|16
1628759570000|2021-08-12 09:12:50|86665.8|86615.8|86666.6|86616.6|86667|86617|86664.2|86614.2|34
1628759580000|2021-08-12 09:13:00|86666.9|86616.9|86667.8|86617.8|86668|86618|86666.1|86616.1|41
1628759590000|2021-08-12 09:13:10|86667.5|86617.5|86674.4|86624.4|86674.7|86636.1|86656.9|86617.5|50
1628759600000|2021-08-12 09:13:20|86674.1|86624.1|86673.8|86623.8|86675.7|86625.7|86673.8|86623.8|25
1628759610000|2021-08-12 09:13:30|86673.9|86623.9|86674.4|86624.4|86674.9|86624.9|86673|86623|35
1628759620000|2021-08-12 09:13:40|86674.9|86624.9|86663.5|86638.5|86676.4|86639.1|86663|86624.6|37
1628759630000|2021-08-12 09:13:50|86663.6|86638.6|86671.8|86621.8|86673.6|86638.8|86661.1|86621.6|42
1628759640000|2021-08-12 09:14:00|86672.1|86622.1|86674.3|86624.3|86675.8|86625.8|86672.1|86622.1|49
1628759650000|2021-08-12 09:14:10|86674|86624|86673.2|86623.2|86675.5|86636.8|86660.1|86621.9|47
1628759660000|2021-08-12 09:14:20|86673.4|86623.4|86672.7|86622.7|86673.4|86623.4|86672.6|86622.6|25
1628759670000|2021-08-12 09:14:30|86672.6|86622.6|86672.6|86622.6|86673.1|86623.1|86671.9|86621.9|22
1628759680000|2021-08-12 09:14:40|86672.7|86622.7|86672.1|86622.1|86673.3|86623.3|86672.1|86622.1|19
1628759690000|2021-08-12 09:14:50|86672.4|86622.4|86674.2|86624.2|86674.3|86624.3|86672.4|86622.4|34
1628759700000|2021-08-12 09:15:00|86674.1|86624.1|86669.4|86619.4|86674.1|86624.1|86668.9|86618.9|54
1628759710000|2021-08-12 09:15:10|86669.2|86619.2|86656.7|86631.7|86669.4|86632.2|86655.6|86618.4|24
1628759720000|2021-08-12 09:15:20|86657|86632|86667|86617|86668.5|86632|86655.4|86615.4|31
1628759730000|2021-08-12 09:15:30|86667.1|86617.1|86647.8|86622.8|86667.2|86624.5|86646.8|86616.9|24
1628759740000|2021-08-12 09:15:40|86648.3|86623.3|86648.2|86623.2|86648.8|86623.8|86647.5|86622.5|23
1628759750000|2021-08-12 09:15:50|86648.4|86623.4|86648.4|86623.4|86648.8|86623.8|86647.6|86622.6|22
1628759760000|2021-08-12 09:16:00|86648.6|86623.6|86649.9|86624.9|86650.1|86625.1|86647.5|86622.5|31
1628759770000|2021-08-12 09:16:10|86649.7|86624.7|86649.3|86624.3|86650.1|86625.1|86649.3|86624.3|26
1628759780000|2021-08-12 09:16:20|86649.2|86624.2|86649.8|86624.8|86649.9|86624.9|86649.2|86624.2|16
1628759790000|2021-08-12 09:16:30|86649.9|86624.9|86650.1|86625.1|86650.2|86625.2|86649.2|86624.2|15
1628759800000|2021-08-12 09:16:40|86651.5|86626.5|86649.7|86624.7|86652.4|86627.4|86648.8|86623.8|25
1628759810000|2021-08-12 09:16:50|86649.5|86624.5|86668.7|86618.7|86670.7|86631.2|86649.1|86618.5|45
1628759820000|2021-08-12 09:17:00|86669.5|86619.5|86669.8|86619.8|86671.6|86621.6|86668.9|86618.9|34
1628759830000|2021-08-12 09:17:10|86670|86620|86670.3|86620.3|86670.6|86620.6|86669.7|86619.7|21
1628759840000|2021-08-12 09:17:20|86669.2|86619.2|86670.1|86620.1|86670.7|86620.7|86669.2|86619.2|20
1628759850000|2021-08-12 09:17:30|86671.1|86621.1|86671.7|86621.7|86671.8|86621.8|86669.8|86619.8|22
1628759860000|2021-08-12 09:17:40|86671.3|86621.3|86673|86623|86673.8|86623.8|86671.2|86621.2|28
1628759870000|2021-08-12 09:17:50|86672.7|86622.7|86675|86625|86675.7|86625.7|86672.7|86622.7|31
1628759880000|2021-08-12 09:18:00|86675.1|86625.1|86674.8|86624.8|86675.8|86638.4|86661.8|86624.2|36
1628759890000|2021-08-12 09:18:10|86675.1|86625.1|86673.4|86648.4|86675.6|86649.2|86664.8|86625|44
1628759900000|2021-08-12 09:18:20|86674.4|86649.4|86671.6|86646.6|86675.3|86650.3|86671.4|86646.4|51
1628759910000|2021-08-12 09:18:30|86671.5|86646.5|86678.5|86653.5|86690.4|86654.4|86671.5|86636|42
1628759920000|2021-08-12 09:18:40|86678.6|86653.6|86679.7|86654.7|86681.1|86656.1|86678.5|86653.5|34
1628759930000|2021-08-12 09:18:50|86679.6|86654.6|86678.7|86653.7|86680.3|86655.3|86678.7|86653.7|33
1628759940000|2021-08-12 09:19:00|86678.9|86653.9|86682.1|86657.1|86682.9|86657.9|86678.9|86653.9|30
1628759950000|2021-08-12 09:19:10|86681.7|86656.7|86676.8|86651.8|86681.7|86656.7|86675.5|86650.5|51
1628759960000|2021-08-12 09:19:20|86677|86652|86665.2|86640.2|86677|86652|86661.8|86636.8|48
1628759970000|2021-08-12 09:19:30|86665.5|86640.5|86664.3|86639.3|86666|86641|86663.8|86638.8|39
1628759980000|2021-08-12 09:19:40|86664.2|86639.2|86664.3|86639.3|86665|86640|86663.9|86638.9|21
1628759990000|2021-08-12 09:19:50|86664.4|86639.4|86663.1|86638.1|86664.6|86639.6|86662.3|86637.3|30
1628760000000|2021-08-12 09:20:00|86662.5|86637.5|86659.6|86634.6|86662.5|86637.5|86659.6|86634.6|38
1628760010000|2021-08-12 09:20:10|86659.4|86634.4|86659.7|86634.7|86660.2|86635.2|86659.2|86634.2|22
1628760020000|2021-08-12 09:20:20|86659.8|86634.8|86662|86637|86662.8|86637.8|86659|86634|35
1628760030000|2021-08-12 09:20:30|86662.2|86637.2|86663.5|86638.5|86664.4|86639.4|86661.9|86636.9|41
1628760040000|2021-08-12 09:20:40|86663.7|86638.7|86661.3|86636.3|86664|86639|86661.3|86636.3|27
1628760050000|2021-08-12 09:20:50|86661.4|86636.4|86661.4|86636.4|86661.9|86636.9|86660.9|86635.9|18
1628760060000|2021-08-12 09:21:00|86661.5|86636.5|86654.7|86629.7|86661.7|86636.7|86654.7|86629.7|47
1628760070000|2021-08-12 09:21:10|86655|86630|86654.6|86629.6|86655.8|86630.8|86653.8|86628.8|28
1628760080000|2021-08-12 09:21:20|86655|86630|86655.3|86630.3|86655.4|86630.4|86654.6|86629.6|20
1628760090000|2021-08-12 09:21:30|86655.4|86630.4|86656.1|86631.1|86656.3|86631.3|86654.6|86629.6|34
1628760100000|2021-08-12 09:21:40|86656.2|86631.2|86655.8|86630.8|86656.9|86631.9|86655.8|86630.8|35
1628760110000|2021-08-12 09:21:50|86656|86631|86654.5|86629.5|86656.4|86631.4|86652.8|86627.8|33
1628760120000|2021-08-12 09:22:00|86654.3|86629.3|86657|86632|86657.6|86632.6|86653.6|86628.6|41
1628760130000|2021-08-12 09:22:10|86656.9|86631.9|86660.4|86635.4|86660.5|86635.5|86656.9|86631.9|47
1628760140000|2021-08-12 09:22:20|86660.2|86635.2|86659.1|86634.1|86660.3|86635.3|86658.6|86633.6|28
1628760150000|2021-08-12 09:22:30|86658.9|86633.9|86659.5|86634.5|86659.6|86634.6|86658.6|86633.6|14
1628760160000|2021-08-12 09:22:40|86659.8|86634.8|86659.6|86634.6|86660.1|86635.1|86658.1|86633.1|29
1628760170000|2021-08-12 09:22:50|86660.9|86635.9|86657.5|86632.5|86661.5|86636.5|86656.9|86631.9|33
1628760180000|2021-08-12 09:23:00|86656.2|86631.2|86659.4|86634.4|86659.4|86634.4|86656.2|86631.2|27
1628760190000|2021-08-12 09:23:10|86659.3|86634.3|86661.8|86636.8|86661.8|86636.8|86658.4|86633.4|42
1628760200000|2021-08-12 09:23:20|86662|86637|86663.2|86638.2|86669.9|86644.9|86661.1|86636.1|46
1628760210000|2021-08-12 09:23:30|86663.3|86638.3|86660.4|86635.4|86663.9|86638.9|86660|86635|42
1628760220000|2021-08-12 09:23:40|86660.3|86635.3|86660.8|86635.8|86661.4|86636.4|86660.1|86635.1|41
1628760230000|2021-08-12 09:23:50|86660.9|86635.9|86664.9|86639.9|86665.2|86640.2|86660.4|86635.4|39
1628760240000|2021-08-12 09:24:00|86665.3|86640.3|86665.1|86640.1|86666.1|86641.1|86664|86639|25
1628760250000|2021-08-12 09:24:10|86665.2|86640.2|86661.5|86636.5|86665.7|86640.7|86660.7|86635.7|25
1628760260000|2021-08-12 09:24:20|86661.1|86636.1|86665.2|86640.2|86665.2|86640.2|86661|86636|39
1628760270000|2021-08-12 09:24:30|86665.1|86640.1|86664.7|86639.7|86665.5|86640.5|86664.7|86639.7|16
1628760280000|2021-08-12 09:24:40|86664.8|86639.8|86663.9|86638.9|86664.8|86639.8|86663.7|86638.7|14
1628760290000|2021-08-12 09:24:50|86664.1|86639.1|86658.2|86633.2|86664.2|86639.2|86657.5|86632.5|25
1628760300000|2021-08-12 09:25:00|86658|86633|86658|86633|86659.7|86634.7|86657.9|86632.9|36
1628760310000|2021-08-12 09:25:10|86658.2|86633.2|86657.8|86632.8|86658.7|86633.7|86657.7|86632.7|20
1628760320000|2021-08-12 09:25:20|86658|86633|86656.6|86631.6|86658|86633|86656.5|86631.5|18
1628760330000|2021-08-12 09:25:30|86656.4|86631.4|86656.2|86631.2|86656.6|86631.6|86654.7|86629.7|28
1628760340000|2021-08-12 09:25:40|86656.1|86631.1|86655.6|86630.6|86656.1|86631.1|86654.7|86629.7|24
1628760350000|2021-08-12 09:25:50|86655.8|86630.8|86655.3|86630.3|86656.2|86631.2|86655.3|86630.3|17
1628760360000|2021-08-12 09:26:00|86655.4|86630.4|86654.5|86629.5|86655.6|86630.6|86654.1|86629.1|19
1628760370000|2021-08-12 09:26:10|86654.4|86629.4|86653.2|86628.2|86654.4|86629.4|86652.8|86627.8|23
1628760380000|2021-08-12 09:26:20|86653.3|86628.3|86657.6|86632.6|86659.8|86634.8|86653.2|86628.2|39
1628760390000|2021-08-12 09:26:30|86657.1|86632.1|86658.1|86633.1|86658.9|86633.9|86656.9|86631.9|32
1628760400000|2021-08-12 09:26:40|86657.8|86632.8|86657.2|86632.2|86657.9|86632.9|86656.8|86631.8|27
1628760410000|2021-08-12 09:26:50|86657.3|86632.3|86658.5|86633.5|86658.5|86633.5|86656.3|86631.3|16
1628760420000|2021-08-12 09:27:00|86658|86633|86658.3|86633.3|86658.5|86633.5|86657.6|86632.6|19
1628760430000|2021-08-12 09:27:10|86658.1|86633.1|86659.8|86634.8|86659.9|86634.9|86658.1|86633.1|25
1628760440000|2021-08-12 09:27:20|86659.9|86634.9|86661|86636|86661.4|86636.4|86659.7|86634.7|25
1628760450000|2021-08-12 09:27:30|86661.2|86636.2|86661.6|86636.6|86661.7|86636.7|86661.1|86636.1|16
1628760460000|2021-08-12 09:27:40|86661.7|86636.7|86662.1|86637.1|86663.1|86638.1|86661.6|86636.6|20
1628760470000|2021-08-12 09:27:50|86662.5|86637.5|86657.9|86632.9|86662.7|86637.7|86657.4|86632.4|24
1628760480000|2021-08-12 09:28:00|86658.1|86633.1|86657.9|86632.9|86658.4|86633.4|86657.5|86632.5|16
1628760490000|2021-08-12 09:28:10|86658|86633|86659.6|86634.6|86659.6|86634.6|86658|86633|26
1628760500000|2021-08-12 09:28:20|86659.7|86634.7|86660|86635|86660.7|86635.7|86659.4|86634.4|18
1628760510000|2021-08-12 09:28:30|86659.9|86634.9|86661.6|86636.6|86662.3|86637.3|86659.9|86634.9|32
1628760520000|2021-08-12 09:28:40|86661.8|86636.8|86662.5|86637.5|86662.5|86637.5|86661|86636|32
1628760530000|2021-08-12 09:28:50|86662.6|86637.6|86664|86639|86664|86639|86660.8|86635.8|28
1628760540000|2021-08-12 09:29:00|86663.8|86638.8|86669.6|86644.6|86669.6|86644.6|86662.4|86637.4|47
1628760550000|2021-08-12 09:29:10|86669.4|86644.4|86668.9|86643.9|86683.8|86646.2|86668.8|86632.8|29
1628760560000|2021-08-12 09:29:20|86669.1|86644.1|86667.8|86642.8|86669.1|86644.1|86667.3|86642.3|29
1628760570000|2021-08-12 09:29:30|86667.6|86642.6|86664.6|86639.6|86667.8|86642.8|86662.1|86637.1|46
1628760580000|2021-08-12 09:29:40|86664.3|86639.3|86665.4|86640.4|86665.6|86640.6|86664.1|86639.1|23
1628760590000|2021-08-12 09:29:50|86665.3|86640.3|86665.9|86640.9|86666.1|86641.1|86665.3|86640.3|17
1628760600000|2021-08-12 09:30:00|86666.1|86641.1|86662.1|86637.1|86666.1|86641.1|86660.5|86635.5|40
1628760610000|2021-08-12 09:30:10|86661.5|86636.5|86663.7|86638.7|86663.7|86638.7|86660.4|86635.4|37
1628760620000|2021-08-12 09:30:20|86664.9|86639.9|86663.6|86638.6|86665.3|86640.3|86662.5|86637.5|46
1628760630000|2021-08-12 09:30:30|86663.7|86638.7|86663.6|86638.6|86665|86640|86661.4|86636.4|41
1628760640000|2021-08-12 09:30:40|86663.7|86638.7|86665.1|86640.1|86665.5|86640.5|86663.2|86638.2|33
1628760650000|2021-08-12 09:30:50|86665|86640|86665.5|86640.5|86665.7|86640.7|86664.8|86639.8|32
1628760660000|2021-08-12 09:31:00|86665.3|86640.3|86665|86640|86665.6|86640.6|86664.1|86639.1|25
1628760670000|2021-08-12 09:31:10|86664.9|86639.9|86664.5|86639.5|86665|86640|86663.9|86638.9|23
1628760680000|2021-08-12 09:31:20|86664.6|86639.6|86666.5|86641.5|86667.1|86642.1|86664|86639|30
1628760690000|2021-08-12 09:31:30|86668|86643|86658.5|86633.5|86668|86643|86658.2|86633.2|44
1628760700000|2021-08-12 09:31:40|86658.7|86633.7|86659.2|86634.2|86659.3|86634.3|86657.3|86632.3|36
1628760710000|2021-08-12 09:31:50|86658.9|86633.9|86664.6|86639.6|86665.1|86640.1|86656.7|86631.7|47
1628760720000|2021-08-12 09:32:00|86664.8|86639.8|86664|86639|86664.8|86639.8|86663|86638|31
1628760730000|2021-08-12 09:32:10|86663.8|86638.8|86664.6|86639.6|86664.6|86639.6|86663.6|86638.6|24
1628760740000|2021-08-12 09:32:20|86665.6|86640.6|86664.9|86639.9|86666.6|86641.6|86663.8|86638.8|27
1628760750000|2021-08-12 09:32:30|86665|86640|86666.1|86641.1|86666.7|86641.7|86664.8|86639.8|20
1628760760000|2021-08-12 09:32:40|86665.9|86640.9|86663|86638|86667.5|86642.5|86662.5|86637.5|33
1628760770000|2021-08-12 09:32:50|86662.6|86637.6|86660|86635|86664.8|86639.8|86660|86635|24
1628760780000|2021-08-12 09:33:00|86660.3|86635.3|86659.6|86634.6|86661.4|86636.4|86659.4|86634.4|31
1628760790000|2021-08-12 09:33:10|86659.5|86634.5|86658|86633|86660.4|86635.4|86657.9|86632.9|18
1628760800000|2021-08-12 09:33:20|86658.3|86633.3|86657.6|86632.6|86658.3|86633.3|86657.5|86632.5|10
1628760810000|2021-08-12 09:33:30|86656.9|86631.9|86659.6|86634.6|86659.6|86634.6|86656.9|86631.9|21
1628760820000|2021-08-12 09:33:40|86658.4|86633.4|86656.8|86631.8|86660|86635|86654.2|86629.2|34
1628760830000|2021-08-12 09:33:50|86657.6|86632.6|86653.8|86628.8|86658.3|86633.3|86652|86627|40
1628760840000|2021-08-12 09:34:00|86653.5|86628.5|86652.1|86627.1|86654.9|86629.9|86651.5|86626.5|36
1628760850000|2021-08-12 09:34:10|86651.6|86626.6|86649.3|86624.3|86652.8|86627.8|86648.3|86623.3|45
1628760860000|2021-08-12 09:34:20|86649.1|86624.1|86646.8|86621.8|86649.1|86624.1|86646|86621|39
1628760870000|2021-08-12 09:34:30|86647.1|86622.1|86638.8|86613.8|86648.2|86623.2|86637.5|86612.5|29
1628760880000|2021-08-12 09:34:40|86637.8|86612.8|86636.1|86611.1|86638.7|86613.7|86633.8|86608.8|30
1628760890000|2021-08-12 09:34:50|86636.2|86611.2|86639.5|86614.5|86640.6|86615.6|86636.1|86611.1|35
1628760900000|2021-08-12 09:35:00|86640.4|86615.4|86638.9|86613.9|86640.4|86615.4|86637.8|86612.8|21
1628760910000|2021-08-12 09:35:10|86639.4|86614.4|86638.3|86613.3|86639.4|86614.4|86637.6|86612.6|20
1628760920000|2021-08-12 09:35:20|86638.4|86613.4|86638.3|86613.3|86638.8|86613.8|86636.6|86611.6|28
1628760930000|2021-08-12 09:35:30|86638.2|86613.2|86650.6|86600.6|86650.6|86613.8|86632.7|86600.6|42
1628760940000|2021-08-12 09:35:40|86649.6|86599.6|86637.7|86612.7|86650.6|86613.4|86637.3|86599.6|42
1628760950000|2021-08-12 09:35:50|86637.8|86612.8|86636.5|86611.5|86638.2|86613.2|86636.2|86611.2|38
1628760960000|2021-08-12 09:36:00|86637.1|86612.1|86635.5|86610.5|86637.3|86612.3|86635.5|86610.5|25
1628760970000|2021-08-12 09:36:10|86636.4|86611.4|86636.6|86611.6|86639.1|86614.1|86635.6|86610.6|29
1628760980000|2021-08-12 09:36:20|86636|86611|86637.1|86612.1|86638.1|86613.1|86636|86611|19
1628760990000|2021-08-12 09:36:30|86637.4|86612.4|86637|86612|86637.5|86612.5|86636.2|86611.2|23
1628761000000|2021-08-12 09:36:40|86636.7|86611.7|86636.5|86611.5|86638|86613|86635.8|86610.8|30
1628761010000|2021-08-12 09:36:50|86637.6|86612.6|86638.2|86613.2|86638.5|86613.5|86637.2|86612.2|25
1628761020000|2021-08-12 09:37:00|86638.6|86613.6|86637.3|86612.3|86638.6|86613.6|86636.5|86611.5|35
1628761030000|2021-08-12 09:37:10|86637.2|86612.2|86636.5|86611.5|86637.6|86612.6|86636.2|86611.2|15
1628761040000|2021-08-12 09:37:20|86637.2|86612.2|86637.6|86612.6|86638|86613|86636.8|86611.8|27
1628761050000|2021-08-12 09:37:30|86637.5|86612.5|86640.3|86615.3|86641.3|86616.3|86636.8|86611.8|25
1628761060000|2021-08-12 09:37:40|86640.4|86615.4|86639.6|86614.6|86641.6|86616.6|86638.7|86613.7|17
1628761070000|2021-08-12 09:37:50|86639.5|86614.5|86639.4|86614.4|86640.1|86615.1|86638.9|86613.9|17
1628761080000|2021-08-12 09:38:00|86639.3|86614.3|86639.6|86614.6|86640.3|86615.3|86639.3|86614.3|17
1628761090000|2021-08-12 09:38:10|86639.4|86614.4|86637.4|86612.4|86640|86615|86637.4|86612.4|28
1628761100000|2021-08-12 09:38:20|86637.9|86612.9|86638.4|86613.4|86638.7|86613.7|86637.4|86612.4|18
1628761110000|2021-08-12 09:38:30|86638.1|86613.1|86637.6|86612.6|86638.1|86613.1|86636.9|86611.9|14
1628761120000|2021-08-12 09:38:40|86637.4|86612.4|86639.3|86614.3|86641.1|86616.1|86637.4|86612.4|22
1628761130000|2021-08-12 09:38:50|86639.4|86614.4|86639.4|86614.4|86640.6|86615.6|86638.2|86613.2|24
1628761140000|2021-08-12 09:39:00|86638|86613|86639.4|86614.4|86640.6|86615.6|86637.8|86612.8|25
1628761150000|2021-08-12 09:39:10|86639.5|86614.5|86639.6|86614.6|86640|86615|86638.4|86613.4|7
1628761160000|2021-08-12 09:39:20|86636.1|86611.1|86638.5|86613.5|86639.9|86614.9|86636.1|86611.1|22
1628761170000|2021-08-12 09:39:30|86638.4|86613.4|86638.2|86613.2|86638.4|86613.4|86637|86612|9
1628761180000|2021-08-12 09:39:40|86637.5|86612.5|86636.7|86611.7|86647.2|86622.2|86635.7|86610.7|54
1628761190000|2021-08-12 09:39:50|86636.5|86611.5|86638.1|86613.1|86638.4|86613.4|86636.5|86611.5|22
1628761200000|2021-08-12 09:40:00|86638.5|86613.5|86641.4|86616.4|86641.7|86616.7|86637.9|86612.9|33
1628761210000|2021-08-12 09:40:10|86641.1|86616.1|86639.1|86614.1|86641.4|86616.4|86637.5|86612.5|44
1628761220000|2021-08-12 09:40:20|86638.5|86613.5|86632.3|86607.3|86638.5|86613.5|86632.3|86607.3|43
1628761230000|2021-08-12 09:40:30|86633.2|86608.2|86635.2|86610.2|86635.3|86610.3|86632.4|86607.4|35
1628761240000|2021-08-12 09:40:40|86635|86610|86634.2|86609.2|86635|86610|86634.1|86609.1|17
1628761250000|2021-08-12 09:40:50|86634.4|86609.4|86638|86613|86639|86614|86634.2|86609.2|35
1628761260000|2021-08-12 09:41:00|86638.4|86613.4|86636.4|86611.4|86638.4|86613.4|86635.4|86610.4|41
1628761270000|2021-08-12 09:41:10|86636.6|86611.6|86640|86615|86641.8|86616.8|86634.5|86609.5|38
1628761280000|2021-08-12 09:41:20|86639.3|86614.3|86640.8|86615.8|86643.3|86618.3|86638.6|86613.6|42
1628761290000|2021-08-12 09:41:30|86640.9|86615.9|86642.8|86617.8|86643.6|86618.6|86639.8|86614.8|44
1628761300000|2021-08-12 09:41:40|86641.4|86616.4|86642.7|86617.7|86643|86618|86640.2|86615.2|36
1628761310000|2021-08-12 09:41:50|86642.6|86617.6|86643|86618|86643|86618|86641|86616|26
1628761320000|2021-08-12 09:42:00|86642.8|86617.8|86643.2|86618.2|86643.4|86618.4|86641.6|86616.6|19
1628761330000|2021-08-12 09:42:10|86643|86618|86642.6|86617.6|86643.6|86618.6|86642.3|86617.3|19
1628761340000|2021-08-12 09:42:20|86643.3|86618.3|86641.8|86616.8|86643.9|86618.9|86641.6|86616.6|27
1628761350000|2021-08-12 09:42:30|86643.1|86618.1|86643.5|86618.5|86643.8|86618.8|86642.5|86617.5|22
1628761360000|2021-08-12 09:42:40|86643.3|86618.3|86643|86618|86643.6|86618.6|86641.4|86616.4|41
1628761370000|2021-08-12 09:42:50|86643.4|86618.4|86643.4|86618.4|86644.6|86619.6|86642.6|86617.6|32
1628761380000|2021-08-12 09:43:00|86643.6|86618.6|86642.6|86617.6|86645.3|86620.3|86642.4|86617.4|34
1628761390000|2021-08-12 09:43:10|86642.7|86617.7|86646.5|86621.5|86647.6|86622.6|86642.2|86617.2|47
1628761400000|2021-08-12 09:43:20|86646.1|86621.1|86647|86622|86647.6|86622.6|86644.8|86619.8|51
1628761410000|2021-08-12 09:43:30|86647.1|86622.1|86648.1|86623.1|86648.6|86623.6|86645.9|86620.9|29
1628761420000|2021-08-12 09:43:40|86647.9|86622.9|86647.6|86622.6|86647.9|86622.9|86647.1|86622.1|20
1628761430000|2021-08-12 09:43:50|86647.3|86622.3|86647.7|86622.7|86648.6|86623.6|86647.3|86622.3|24
1628761440000|2021-08-12 09:44:00|86647.4|86622.4|86645.3|86620.3|86648.2|86623.2|86645.3|86620.3|44
1628761450000|2021-08-12 09:44:10|86645.4|86620.4|86644.8|86619.8|86645.7|86620.7|86644.1|86619.1|43
1628761460000|2021-08-12 09:44:20|86647.3|86622.3|86647.9|86622.9|86648.3|86623.3|86645.6|86620.6|39
1628761470000|2021-08-12 09:44:30|86648|86623|86647.3|86622.3|86648|86623|86647.1|86622.1|25
1628761480000|2021-08-12 09:44:40|86647.4|86622.4|86647|86622|86647.5|86622.5|86646.9|86621.9|25
1628761490000|2021-08-12 09:44:50|86646.9|86621.9|86648.4|86623.4|86648.8|86623.8|86646.8|86621.8|35
1628761500000|2021-08-12 09:45:00|86648.6|86623.6|86652.3|86627.3|86652.7|86627.7|86648.2|86623.2|34
1628761510000|2021-08-12 09:45:10|86652.1|86627.1|86649.6|86624.6|86652.2|86627.2|86649.6|86624.6|32
1628761520000|2021-08-12 09:45:20|86649.4|86624.4|86649.7|86624.7|86651.6|86626.6|86648.6|86623.6|27
1628761530000|2021-08-12 09:45:30|86650.5|86625.5|86655.3|86630.3|86655.6|86630.6|86648.8|86623.8|48
1628761540000|2021-08-12 09:45:40|86654.9|86629.9|86652.8|86627.8|86654.9|86629.9|86652.6|86627.6|32
1628761550000|2021-08-12 09:45:50|86653.1|86628.1|86657.1|86632.1|86657.1|86632.1|86651.7|86626.7|30
1628761560000|2021-08-12 09:46:00|86656.7|86631.7|86656.3|86631.3|86657.7|86632.7|86655.6|86630.6|48
1628761570000|2021-08-12 09:46:10|86656|86631|86656|86631|86656.1|86631.1|86653.6|86628.6|41
1628761580000|2021-08-12 09:46:20|86655.8|86630.8|86656.9|86631.9|86657.1|86632.1|86655.3|86630.3|29
1628761590000|2021-08-12 09:46:30|86657|86632|86656.1|86631.1|86657.5|86632.5|86656.1|86631.1|24
1628761600000|2021-08-12 09:46:40|86656.3|86631.3|86654.1|86629.1|86656.5|86631.5|86653.3|86628.3|32
1628761610000|2021-08-12 09:46:50|86654|86629|86654|86629|86655.7|86630.7|86654|86629|27
1628761620000|2021-08-12 09:47:00|86653.9|86628.9|86651.8|86626.8|86654.4|86629.4|86651.7|86626.7|35
1628761630000|2021-08-12 09:47:10|86652.3|86627.3|86653.3|86628.3|86653.3|86628.3|86651.9|86626.9|33
1628761640000|2021-08-12 09:47:20|86653.5|86628.5|86657.3|86632.3|86658.6|86633.6|86652.6|86627.6|30
1628761650000|2021-08-12 09:47:30|86656.9|86631.9|86656.3|86631.3|86657.6|86632.6|86656|86631|27
1628761660000|2021-08-12 09:47:40|86655.9|86630.9|86657|86632|86657.1|86632.1|86655.9|86630.9|22
1628761670000|2021-08-12 09:47:50|86657.1|86632.1|86658.4|86633.4|86661.6|86636.6|86656.6|86631.6|28
1628761680000|2021-08-12 09:48:00|86658.7|86633.7|86660.8|86635.8|86660.9|86635.9|86658.1|86633.1|49
1628761690000|2021-08-12 09:48:10|86660.7|86635.7|86668.2|86643.2|86668.7|86643.7|86658.4|86633.4|45
1628761700000|2021-08-12 09:48:20|86667.2|86642.2|86668.2|86643.2|86668.8|86643.8|86666.6|86641.6|32
1628761710000|2021-08-12 09:48:30|86667.7|86642.7|86672.4|86647.4|86673.1|86648.1|86667.7|86642.7|33
1628761720000|2021-08-12 09:48:40|86672.7|86647.7|86671.7|86646.7|86672.9|86647.9|86671.4|86646.4|24
1628761730000|2021-08-12 09:48:50|86671.8|86646.8|86664.1|86639.1|86671.8|86646.8|86662|86637|44
1628761740000|2021-08-12 09:49:00|86662.9|86637.9|86657.7|86632.7|86662.9|86637.9|86657.1|86632.1|46
1628761750000|2021-08-12 09:49:10|86656.6|86631.6|86655.7|86630.7|86657.9|86632.9|86655.3|86630.3|33
1628761760000|2021-08-12 09:49:20|86656.1|86631.1|86660.7|86635.7|86661|86636|86655|86630|34
1628761770000|2021-08-12 09:49:30|86660.4|86635.4|86663.1|86638.1|86663.1|86638.1|86658.9|86633.9|50
1628761780000|2021-08-12 09:49:40|86660.6|86635.6|86660|86635|86661.3|86636.3|86658.6|86633.6|32
1628761790000|2021-08-12 09:49:50|86659.7|86634.7|86661.4|86636.4|86661.4|86636.4|86658.8|86633.8|35
1628761800000|2021-08-12 09:50:00|86661|86636|86658.3|86633.3|86661|86636|86657.7|86632.7|39
1628761810000|2021-08-12 09:50:10|86658.7|86633.7|86658.6|86633.6|86658.8|86633.8|86657.5|86632.5|11
1628761820000|2021-08-12 09:50:20|86658.4|86633.4|86659.3|86634.3|86659.5|86634.5|86658.4|86633.4|13
1628761830000|2021-08-12 09:50:30|86659.4|86634.4|86659.7|86634.7|86661.5|86636.5|86659.4|86634.4|29
1628761840000|2021-08-12 09:50:40|86660|86635|86659.9|86634.9|86660.8|86635.8|86659.7|86634.7|20
1628761850000|2021-08-12 09:50:50|86660|86635|86659.5|86634.5|86660.9|86635.9|86659|86634|29
1628761860000|2021-08-12 09:51:00|86659.4|86634.4|86660.4|86635.4|86664.8|86639.8|86658.7|86633.7|58
1628761870000|2021-08-12 09:51:10|86660.7|86635.7|86660.8|86635.8|86662.7|86637.7|86658.4|86633.4|24
1628761880000|2021-08-12 09:51:20|86660.9|86635.9|86661.4|86636.4|86662|86637|86659.9|86634.9|36
1628761890000|2021-08-12 09:51:30|86661|86636|86661.3|86636.3|86662.2|86637.2|86660.8|86635.8|27
1628761900000|2021-08-12 09:51:40|86662.2|86637.2|86662.5|86637.5|86663|86638|86661.6|86636.6|24
1628761910000|2021-08-12 09:51:50|86662.4|86637.4|86662.5|86637.5|86663.1|86638.1|86661.1|86636.1|31
1628761920000|2021-08-12 09:52:00|86662.7|86637.7|86662|86637|86662.7|86637.7|86661.5|86636.5|19
1628761930000|2021-08-12 09:52:10|86662.1|86637.1|86666|86641|86666.8|86641.8|86660.7|86635.7|42
1628761940000|2021-08-12 09:52:20|86666.2|86641.2|86666.4|86641.4|86666.6|86641.6|86665.2|86640.2|28
1628761950000|2021-08-12 09:52:30|86666.7|86641.7|86666.2|86641.2|86666.8|86641.8|86665.3|86640.3|21
1628761960000|2021-08-12 09:52:40|86666.1|86641.1|86665.2|86640.2|86666.1|86641.1|86664.6|86639.6|23
1628761970000|2021-08-12 09:52:50|86665.1|86640.1|86666.2|86641.2|86667.5|86642.5|86665|86640|33
1628761980000|2021-08-12 09:53:00|86666.3|86641.3|86667.9|86642.9|86668.9|86643.9|86666.1|86641.1|38
1628761990000|2021-08-12 09:53:10|86667.7|86642.7|86669.1|86644.1|86669.2|86644.2|86666.6|86641.6|21
1628762000000|2021-08-12 09:53:20|86669.3|86644.3|86676.4|86651.4|86677.2|86652.2|86669.2|86644.2|39
1628762010000|2021-08-12 09:53:30|86676.1|86651.1|86676.3|86651.3|86677.2|86652.2|86676|86651|12
1628762020000|2021-08-12 09:53:40|86676.6|86651.6|86674.8|86649.8|86676.7|86651.7|86674.4|86649.4|38
1628762030000|2021-08-12 09:53:50|86674.7|86649.7|86674.5|86649.5|86675.8|86650.8|86672.8|86647.8|23
1628762040000|2021-08-12 09:54:00|86673.9|86648.9|86673|86648|86675.7|86650.7|86671.7|86646.7|40
1628762050000|2021-08-12 09:54:10|86672.9|86647.9|86670.5|86645.5|86673.3|86648.3|86669|86644|34
1628762060000|2021-08-12 09:54:20|86665.2|86640.2|86668.1|86643.1|86669|86644|86664.5|86639.5|40
1628762070000|2021-08-12 09:54:30|86668.2|86643.2|86658.5|86633.5|86670.4|86645.4|86658|86633|36
1628762080000|2021-08-12 09:54:40|86658.7|86633.7|86664|86639|86665.8|86640.8|86656.8|86631.8|56
1628762090000|2021-08-12 09:54:50|86663.9|86638.9|86667.9|86642.9|86667.9|86642.9|86663.9|86638.9|44
1628762100000|2021-08-12 09:55:00|86667.8|86642.8|86667.9|86642.9|86668.3|86643.3|86667.3|86642.3|34
1628762110000|2021-08-12 09:55:10|86665.4|86640.4|86667.9|86642.9|86668|86643|86656.9|86631.9|55
1628762120000|2021-08-12 09:55:20|86668.3|86643.3|86667.5|86642.5|86668.3|86643.3|86665.8|86640.8|36
1628762130000|2021-08-12 09:55:30|86667.2|86642.2|86667.2|86642.2|86668.7|86643.7|86665|86640|42
1628762140000|2021-08-12 09:55:40|86667|86642|86668.3|86643.3|86669.9|86644.9|86667|86642|30
1628762150000|2021-08-12 09:55:50|86668.6|86643.6|86683.8|86633.8|86685.4|86646.7|86665.2|86632.9|40
1628762160000|2021-08-12 09:56:00|86682.6|86632.6|86666.9|86641.9|86682.6|86649.3|86666|86632.6|65
1628762170000|2021-08-12 09:56:10|86666.3|86641.3|86667.8|86642.8|86668.2|86643.2|86666.2|86641.2|43
1628762180000|2021-08-12 09:56:20|86665.5|86640.5|86656.4|86631.4|86672.3|86640.5|86654.6|86622.3|61
1628762190000|2021-08-12 09:56:30|86656.3|86631.3|86658.3|86633.3|86658.5|86633.5|86655|86630|39
1628762200000|2021-08-12 09:56:40|86658.5|86633.5|86658.4|86633.4|86659.2|86634.2|86656.7|86631.7|36
1628762210000|2021-08-12 09:56:50|86658.6|86633.6|86671.7|86621.7|86671.7|86634.2|86657.7|86621.7|35
1628762220000|2021-08-12 09:57:00|86670.7|86620.7|86672.6|86622.6|86672.6|86622.6|86670.7|86620.7|38
1628762230000|2021-08-12 09:57:10|86672.8|86622.8|86672.3|86622.3|86673.7|86623.7|86671.3|86621.3|29
1628762240000|2021-08-12 09:57:20|86672|86622|86652.4|86627.4|86672.5|86632.2|86652.4|86619.1|34
1628762250000|2021-08-12 09:57:30|86651.9|86626.9|86654.4|86629.4|86654.4|86629.4|86651.9|86626.9|38
1628762260000|2021-08-12 09:57:40|86654.8|86629.8|86654.3|86629.3|86654.8|86629.8|86652.9|86627.9|20
1628762270000|2021-08-12 09:57:50|86653.6|86628.6|86654.4|86629.4|86654.4|86629.4|86653.4|86628.4|21
1628762280000|2021-08-12 09:58:00|86653.7|86628.7|86656.9|86631.9|86658.2|86633.2|86653.7|86628.7|44
1628762290000|2021-08-12 09:58:10|86656.8|86631.8|86656.4|86631.4|86658.1|86633.1|86656.4|86631.4|24
1628762300000|2021-08-12 09:58:20|86655.9|86630.9|86650.1|86625.1|86655.9|86630.9|86650.1|86625.1|48
1628762310000|2021-08-12 09:58:30|86650.3|86625.3|86649.4|86624.4|86650.8|86625.8|86647.5|86622.5|31
1628762320000|2021-08-12 09:58:40|86648.5|86623.5|86649.5|86624.5|86649.9|86624.9|86647.5|86622.5|39
1628762330000|2021-08-12 09:58:50|86646.9|86621.9|86649|86624|86661.1|86626.3|86646.2|86610|46
1628762340000|2021-08-12 09:59:00|86649.7|86624.7|86652.9|86627.9|86653.2|86628.2|86649.7|86624.7|44
1628762350000|2021-08-12 09:59:10|86652.5|86627.5|86656|86631|86658.5|86633.5|86652.5|86627.5|33
1628762360000|2021-08-12 09:59:20|86655.6|86630.6|86652|86627|86655.6|86630.6|86650.6|86625.6|36
1628762370000|2021-08-12 09:59:30|86651.2|86626.2|86664.2|86614.2|86666.3|86627.5|86650.9|86613|29
1628762380000|2021-08-12 09:59:40|86663.1|86613.1|86652.1|86602.1|86664.8|86617.4|86642.4|86597|34
1628762390000|2021-08-12 09:59:50|86651.8|86601.8|86620.6|86595.6|86654.2|86615.2|86620.1|86581.9|40
1628762400000|2021-08-12 10:00:00|86620.5|86595.5|86636.7|86586.7|86636.9|86595.5|86619.8|86580.8|51
1628762410000|2021-08-12 10:00:10|86636.5|86586.5|86638.2|86588.2|86638.6|86588.6|86634.6|86584.6|38
1628762420000|2021-08-12 10:00:20|86635.9|86585.9|86639.5|86589.5|86639.9|86589.9|86635.9|86585.9|31
1628762430000|2021-08-12 10:00:30|86641.4|86591.4|86646|86596|86648.5|86609.9|86634.9|86590.7|48
1628762440000|2021-08-12 10:00:40|86645.5|86595.5|86646.1|86596.1|86646.6|86596.6|86645.5|86595.5|24
1628762450000|2021-08-12 10:00:50|86645.9|86595.9|86649.1|86599.1|86649.1|86599.1|86645.9|86595.9|38
1628762460000|2021-08-12 10:01:00|86649|86599|86645.9|86620.9|86657.2|86621.5|86635.8|86599|48
1628762470000|2021-08-12 10:01:10|86645.4|86620.4|86661.2|86611.2|86661.4|86621.6|86645.3|86608.9|44
1628762480000|2021-08-12 10:01:20|86660.3|86610.3|86659.7|86609.7|86661.1|86611.1|86658.4|86608.4|47
1628762490000|2021-08-12 10:01:30|86659.4|86609.4|86663|86613|86663.7|86626.1|86648.8|86609.4|47
1628762500000|2021-08-12 10:01:40|86663.3|86613.3|86653.6|86628.6|86666.7|86629|86651.9|86613.3|43
1628762510000|2021-08-12 10:01:50|86653.7|86628.7|86654|86629|86654.3|86629.3|86652.8|86627.8|33
1628762520000|2021-08-12 10:02:00|86654.6|86629.6|86666.1|86616.1|86667|86629.7|86654.4|86615.8|22
1628762530000|2021-08-12 10:02:10|86666.4|86616.4|86664.9|86614.9|86667.2|86626.9|86650.6|86613.9|36
1628762540000|2021-08-12 10:02:20|86665|86615|86641.4|86616.4|86665.8|86622|86641|86606.7|42
1628762550000|2021-08-12 10:02:30|86641.6|86616.6|86641|86616|86642.7|86617.7|86640.9|86615.9|28
1628762560000|2021-08-12 10:02:40|86640.8|86615.8|86630.7|86605.7|86641.1|86616.1|86630.2|86605.2|43
1628762570000|2021-08-12 10:02:50|86631.2|86606.2|86633.7|86608.7|86634.2|86609.2|86630.2|86605.2|39
1628762580000|2021-08-12 10:03:00|86634.3|86609.3|86635.7|86610.7|86636.6|86611.6|86633.6|86608.6|36
1628762590000|2021-08-12 10:03:10|86635.8|86610.8|86636.8|86611.8|86639.2|86614.2|86635.5|86610.5|29
1628762600000|2021-08-12 10:03:20|86637.3|86612.3|86635.3|86610.3|86638.3|86613.3|86633|86608|46
1628762610000|2021-08-12 10:03:30|86635.1|86610.1|86642.6|86617.6|86644.2|86619.2|86634.2|86609.2|31
1628762620000|2021-08-12 10:03:40|86642.9|86617.9|86663.8|86613.8|86670.8|86621.5|86642.9|86604.5|40
1628762630000|2021-08-12 10:03:50|86663.7|86613.7|86669.2|86619.2|86673.4|86632.4|86656.5|86613.7|31
1628762640000|2021-08-12 10:04:00|86672.6|86622.6|86658.2|86633.2|86678.2|86637.2|86654.4|86616|49
1628762650000|2021-08-12 10:04:10|86657.7|86632.7|86657.9|86632.9|86658.2|86633.2|86656|86631|39
1628762660000|2021-08-12 10:04:20|86657.3|86632.3|86670.1|86620.1|86671.2|86632.3|86656.6|86619.7|29
1628762670000|2021-08-12 10:04:30|86670.2|86620.2|86669.4|86619.4|86670.3|86620.3|86668.9|86618.9|23
1628762680000|2021-08-12 10:04:40|86669.6|86619.6|86650.4|86625.4|86669.6|86632|86649.3|86618.8|31
1628762690000|2021-08-12 10:04:50|86650.6|86625.6|86639.8|86614.8|86651.6|86626.6|86639.8|86614.8|23
1628762700000|2021-08-12 10:05:00|86640|86615|86634.2|86609.2|86641.4|86616.4|86632.6|86607.6|45
1628762710000|2021-08-12 10:05:10|86633.9|86608.9|86633.3|86608.3|86633.9|86608.9|86632.5|86607.5|17
1628762720000|2021-08-12 10:05:20|86633.6|86608.6|86637|86612|86639.7|86614.7|86633.1|86608.1|23
1628762730000|2021-08-12 10:05:30|86637.2|86612.2|86641.6|86616.6|86641.8|86616.8|86637.2|86612.2|46
1628762740000|2021-08-12 10:05:40|86641.8|86616.8|86642|86617|86642.6|86617.6|86641.4|86616.4|32
1628762750000|2021-08-12 10:05:50|86641.8|86616.8|86642.6|86617.6|86643.9|86618.9|86641.6|86616.6|28
1628762760000|2021-08-12 10:06:00|86642.3|86617.3|86642|86617|86642.8|86617.8|86639.6|86614.6|43
1628762770000|2021-08-12 10:06:10|86642.1|86617.1|86645.1|86620.1|86645.1|86620.1|86640.8|86615.8|40
1628762780000|2021-08-12 10:06:20|86644.1|86619.1|86643.9|86618.9|86645.2|86620.2|86643.6|86618.6|28
1628762790000|2021-08-12 10:06:30|86643.6|86618.6|86642.7|86617.7|86644.8|86619.8|86641.8|86616.8|30
1628762800000|2021-08-12 10:06:40|86642.5|86617.5|86637.4|86612.4|86642.7|86617.7|86634.5|86609.5|43
1628762810000|2021-08-12 10:06:50|86637.7|86612.7|86633|86608|86638|86613|86632.2|86607.2|43
1628762820000|2021-08-12 10:07:00|86633.4|86608.4|86632.3|86607.3|86633.4|86608.4|86631.7|86606.7|33
1628762830000|2021-08-12 10:07:10|86632.2|86607.2|86632.1|86607.1|86633|86608|86629.2|86604.2|23
1628762840000|2021-08-12 10:07:20|86632.3|86607.3|86631.3|86606.3|86633.1|86608.1|86630.7|86605.7|36
1628762850000|2021-08-12 10:07:30|86631.1|86606.1|86631.6|86606.6|86632.3|86607.3|86630.9|86605.9|23
1628762860000|2021-08-12 10:07:40|86631|86606|86630.1|86605.1|86632|86607|86629.4|86604.4|17
1628762870000|2021-08-12 10:07:50|86629.5|86604.5|86630.4|86605.4|86631.5|86606.5|86629.5|86604.5|20
1628762880000|2021-08-12 10:08:00|86630.9|86605.9|86632.4|86607.4|86632.4|86607.4|86630.4|86605.4|20
1628762890000|2021-08-12 10:08:10|86632.3|86607.3|86631.9|86606.9|86632.7|86607.7|86631.7|86606.7|23
1628762900000|2021-08-12 10:08:20|86631.5|86606.5|86631.6|86606.6|86631.6|86606.6|86627.4|86602.4|35
1628762910000|2021-08-12 10:08:30|86631.8|86606.8|86630.8|86605.8|86632.3|86607.3|86630.8|86605.8|30
1628762920000|2021-08-12 10:08:40|86631.2|86606.2|86632.1|86607.1|86635.3|86610.3|86631.2|86606.2|46
1628762930000|2021-08-12 10:08:50|86632.4|86607.4|86631.5|86606.5|86632.8|86607.8|86630.8|86605.8|31
1628762940000|2021-08-12 10:09:00|86631.7|86606.7|86630.7|86605.7|86632.2|86607.2|86630.6|86605.6|29
1628762950000|2021-08-12 10:09:10|86630.4|86605.4|86629.9|86604.9|86631|86606|86629.9|86604.9|15
1628762960000|2021-08-12 10:09:20|86630|86605|86630.6|86605.6|86630.9|86605.9|86629.6|86604.6|19
1628762970000|2021-08-12 10:09:30|86631.4|86606.4|86631.6|86606.6|86632.4|86607.4|86630.4|86605.4|20
1628762980000|2021-08-12 10:09:40|86631.4|86606.4|86631.3|86606.3|86632.7|86607.7|86630.4|86605.4|33
1628762990000|2021-08-12 10:09:50|86631.8|86606.8|86637.5|86612.5|86637.8|86612.8|86631.7|86606.7|39
1628763000000|2021-08-12 10:10:00|86637.3|86612.3|86639.9|86614.9|86640.4|86615.4|86637.3|86612.3|42
1628763010000|2021-08-12 10:10:10|86639.5|86614.5|86639.9|86614.9|86642.8|86617.8|86638.9|86613.9|39
1628763020000|2021-08-12 10:10:20|86639.4|86614.4|86638.6|86613.6|86640.3|86615.3|86638.5|86613.5|31
1628763030000|2021-08-12 10:10:30|86638.8|86613.8|86638.9|86613.9|86639.7|86614.7|86636.2|86611.2|56
1628763040000|2021-08-12 10:10:40|86640|86615|86642|86617|86642.3|86617.3|86640|86615|36
1628763050000|2021-08-12 10:10:50|86641.9|86616.9|86643.4|86618.4|86646.2|86621.2|86641.5|86616.5|43
1628763060000|2021-08-12 10:11:00|86643.1|86618.1|86641|86616|86645|86620|86639.9|86614.9|46
1628763070000|2021-08-12 10:11:10|86640.9|86615.9|86627.8|86602.8|86641.8|86616.8|86627.6|86602.6|48
1628763080000|2021-08-12 10:11:20|86627.4|86602.4|86632.1|86582.1|86632.1|86603.6|86619.4|86580.1|57
1628763090000|2021-08-12 10:11:30|86631.3|86581.3|86631.2|86581.2|86633.3|86583.3|86631|86581|38
1628763100000|2021-08-12 10:11:40|86630.8|86580.8|86617.6|86592.6|86630.9|86595.8|86617.4|86580.8|42
1628763110000|2021-08-12 10:11:50|86617.5|86592.5|86617.5|86592.5|86619.4|86594.4|86617.4|86592.4|27
1628763120000|2021-08-12 10:12:00|86618|86593|86615.3|86590.3|86618.8|86593.8|86614.3|86589.3|39
1628763130000|2021-08-12 10:12:10|86614.3|86589.3|86613|86588|86614.9|86589.9|86612|86587|37
1628763140000|2021-08-12 10:12:20|86613.3|86588.3|86616.2|86591.2|86616.9|86591.9|86613.1|86588.1|36
1628763150000|2021-08-12 10:12:30|86616.4|86591.4|86632.6|86582.6|86634|86594.9|86612.2|86575|42
1628763160000|2021-08-12 10:12:40|86632.5|86582.5|86633|86583|86634.7|86584.7|86632.5|86582.5|24
1628763170000|2021-08-12 10:12:50|86633.7|86583.7|86633.5|86583.5|86634.6|86584.6|86632.1|86582.1|35
1628763180000|2021-08-12 10:13:00|86633.4|86583.4|86619.6|86594.6|86634.1|86597|86617.3|86583.4|46
1628763190000|2021-08-12 10:13:10|86619.4|86594.4|86618.3|86593.3|86620.3|86595.3|86617.4|86592.4|30
1628763200000|2021-08-12 10:13:20|86618|86593|86618|86593|86619.5|86594.5|86617.6|86592.6|25
1628763210000|2021-08-12 10:13:30|86617.8|86592.8|86625.3|86575.3|86628.7|86592.8|86610.8|86574.2|49
1628763220000|2021-08-12 10:13:40|86625.4|86575.4|86623.2|86573.2|86626.7|86587.9|86609|86572.4|38
1628763230000|2021-08-12 10:13:50|86622.8|86572.8|86623.2|86573.2|86624.5|86574.5|86621.6|86571.6|34
1628763240000|2021-08-12 10:14:00|86623.7|86573.7|86625.9|86575.9|86625.9|86575.9|86623.6|86573.6|32
1628763250000|2021-08-12 10:14:10|86625.8|86575.8|86624.4|86574.4|86626|86576|86623.4|86573.4|25
1628763260000|2021-08-12 10:14:20|86625.1|86575.1|86625.7|86575.7|86625.7|86575.7|86623.9|86573.9|24
1628763270000|2021-08-12 10:14:30|86625.6|86575.6|86623.7|86573.7|86625.6|86584.4|86608.8|86572.6|39
1628763280000|2021-08-12 10:14:40|86623.9|86573.9|86628|86578|86629.8|86593.2|86613.6|86573.4|46
1628763290000|2021-08-12 10:14:50|86627.4|86577.4|86628.1|86578.1|86628.7|86578.7|86627.3|86577.3|13
1628763300000|2021-08-12 10:15:00|86627.6|86577.6|86629.2|86579.2|86630.4|86580.4|86627.6|86577.6|28
1628763310000|2021-08-12 10:15:10|86629.5|86579.5|86631.5|86581.5|86631.8|86581.8|86629.3|86579.3|39
1628763320000|2021-08-12 10:15:20|86631.6|86581.6|86614.3|86589.3|86631.6|86592.6|86613.2|86576.1|31
1628763330000|2021-08-12 10:15:30|86614.6|86589.6|86617.4|86592.4|86618.4|86593.4|86612.7|86587.7|24
1628763340000|2021-08-12 10:15:40|86617.7|86592.7|86623.9|86598.9|86630.8|86598.9|86617.7|86578.1|34
1628763350000|2021-08-12 10:15:50|86624.4|86599.4|86636.4|86586.4|86637.1|86600.2|86623.6|86585.5|31
1628763360000|2021-08-12 10:16:00|86637.1|86587.1|86637.3|86587.3|86638|86588|86636.5|86586.5|23
1628763370000|2021-08-12 10:16:10|86638.2|86588.2|86624.2|86599.2|86638.2|86599.6|86621.2|86583.7|34
1628763380000|2021-08-12 10:16:20|86624.1|86599.1|86630.2|86605.2|86636.7|86611.7|86624.1|86599.1|53
1628763390000|2021-08-12 10:16:30|86631.6|86606.6|86643.3|86593.3|86645.6|86608.2|86630.5|86592.3|45
1628763400000|2021-08-12 10:16:40|86643.2|86593.2|86643.4|86593.4|86644|86594|86642.5|86592.5|32
1628763410000|2021-08-12 10:16:50|86643.5|86593.5|86641.8|86591.8|86643.5|86593.5|86641.5|86591.5|25
1628763420000|2021-08-12 10:17:00|86641.9|86591.9|86643.8|86593.8|86644.5|86594.5|86640.7|86590.7|31
1628763430000|2021-08-12 10:17:10|86644.3|86594.3|86630.9|86605.9|86644.3|86606.9|86630.1|86592.7|42
1628763440000|2021-08-12 10:17:20|86631.1|86606.1|86632.3|86607.3|86632.3|86607.3|86630.7|86605.7|28
1628763450000|2021-08-12 10:17:30|86632.4|86607.4|86633.1|86608.1|86633.7|86608.7|86630.7|86605.7|42
1628763460000|2021-08-12 10:17:40|86633.2|86608.2|86645.6|86595.6|86646|86608.2|86631.4|86594.8|14
1628763470000|2021-08-12 10:17:50|86645.3|86595.3|86646.3|86596.3|86647.7|86597.7|86644.6|86594.6|39
1628763480000|2021-08-12 10:18:00|86646.4|86596.4|86633.5|86608.5|86646.8|86609|86633.5|86595.6|23
1628763490000|2021-08-12 10:18:10|86633.6|86608.6|86633.5|86608.5|86634.3|86609.3|86632.9|86607.9|23
1628763500000|2021-08-12 10:18:20|86633.8|86608.8|86632.7|86607.7|86645|86608.8|86632.1|86594.4|24
1628763510000|2021-08-12 10:18:30|86632.3|86607.3|86633.1|86608.1|86634|86609|86632.3|86607.3|34
1628763520000|2021-08-12 10:18:40|86632.9|86607.9|86630.8|86605.8|86633.3|86608.3|86630.5|86605.5|31
1628763530000|2021-08-12 10:18:50|86630.7|86605.7|86631.1|86606.1|86631.2|86606.2|86630.4|86605.4|29
1628763540000|2021-08-12 10:19:00|86630.8|86605.8|86632|86607|86632.5|86607.5|86630.3|86605.3|32
1628763550000|2021-08-12 10:19:10|86631.9|86606.9|86631.2|86606.2|86632|86607|86631|86606|21
1628763560000|2021-08-12 10:19:20|86631.4|86606.4|86632.6|86607.6|86633.3|86608.3|86631|86606|20
1628763570000|2021-08-12 10:19:30|86632.7|86607.7|86635|86610|86636.3|86611.3|86631.7|86606.7|27
1628763580000|2021-08-12 10:19:40|86634.8|86609.8|86646|86621|86652.3|86621|86634.5|86596.8|47
1628763590000|2021-08-12 10:19:50|86645.2|86620.2|86645.1|86620.1|86647.1|86622.1|86644.8|86619.8|35
1628763600000|2021-08-12 10:20:00|86644.9|86619.9|86639.9|86614.9|86645.2|86620.2|86639.9|86614.9|36
1628763610000|2021-08-12 10:20:10|86652|86602|86645.2|86620.2|86654.7|86620.2|86643.5|86601.8|47
1628763620000|2021-08-12 10:20:20|86644.6|86619.6|86667.5|86617.5|86667.5|86629.2|86644|86616.2|48
1628763630000|2021-08-12 10:20:30|86667|86617|86664.7|86614.7|86667.4|86617.4|86664.2|86614.2|44
1628763640000|2021-08-12 10:20:40|86664.9|86614.9|86651.2|86626.2|86664.9|86626.2|86650.6|86612.8|38
1628763650000|2021-08-12 10:20:50|86651.4|86626.4|86648.3|86623.3|86651.9|86626.9|86647.5|86622.5|37
1628763660000|2021-08-12 10:21:00|86648.4|86623.4|86652.2|86627.2|86652.6|86627.6|86648.4|86623.4|51
1628763670000|2021-08-12 10:21:10|86651.7|86626.7|86645.3|86620.3|86652.3|86627.3|86643.8|86618.8|55
1628763680000|2021-08-12 10:21:20|86646.2|86621.2|86644.5|86619.5|86646.2|86621.2|86644.5|86619.5|36
1628763690000|2021-08-12 10:21:30|86644.6|86619.6|86644.5|86619.5|86645.4|86620.4|86643.7|86618.7|27
1628763700000|2021-08-12 10:21:40|86644.4|86619.4|86644.9|86619.9|86645.2|86620.2|86643.9|86618.9|25
1628763710000|2021-08-12 10:21:50|86645.3|86620.3|86638.3|86613.3|86645.7|86620.7|86637.4|86612.4|35
1628763720000|2021-08-12 10:22:00|86638.8|86613.8|86642.4|86617.4|86642.9|86617.9|86638.2|86613.2|43
1628763730000|2021-08-12 10:22:10|86642.9|86617.9|86642.9|86617.9|86643.8|86618.8|86641.9|86616.9|30
1628763740000|2021-08-12 10:22:20|86642.7|86617.7|86646.4|86621.4|86647.5|86622.5|86642.4|86617.4|35
1628763750000|2021-08-12 10:22:30|86644.9|86619.9|86658.3|86608.3|86658.9|86620|86644.9|86606.6|24
1628763760000|2021-08-12 10:22:40|86658.1|86608.1|86655.4|86630.4|86663.5|86632.6|86650.4|86607.4|34
1628763770000|2021-08-12 10:22:50|86656|86631|86651.1|86626.1|86656|86631|86650|86625|47
1628763780000|2021-08-12 10:23:00|86651|86626|86651.3|86626.3|86653.3|86628.3|86650.9|86625.9|33
1628763790000|2021-08-12 10:23:10|86652.4|86627.4|86652|86627|86652.4|86627.4|86650.2|86625.2|34
1628763800000|2021-08-12 10:23:20|86652.4|86627.4|86654|86629|86654.7|86629.7|86651.8|86626.8|23
1628763810000|2021-08-12 10:23:30|86653.2|86628.2|86656.1|86631.1|86657.1|86632.1|86652.8|86627.8|45
1628763820000|2021-08-12 10:23:40|86656.5|86631.5|86655.5|86630.5|86657|86632|86653.9|86628.9|41
1628763830000|2021-08-12 10:23:50|86654.3|86629.3|86658.8|86633.8|86658.8|86633.8|86653.1|86628.1|39
1628763840000|2021-08-12 10:24:00|86659.5|86634.5|86667|86642|86667.7|86642.7|86659.1|86634.1|52
1628763850000|2021-08-12 10:24:10|86667.1|86642.1|86686.8|86636.8|86687.6|86647.2|86667.1|86634.9|45
1628763860000|2021-08-12 10:24:20|86686.6|86636.6|86686.1|86636.1|86687|86637|86684.7|86634.7|38
1628763870000|2021-08-12 10:24:30|86686|86636|86682.6|86632.6|86686.7|86648|86667.8|86632|37
1628763880000|2021-08-12 10:24:40|86682.2|86632.2|86667.8|86642.8|86682.6|86644|86665.4|86627.8|42
1628763890000|2021-08-12 10:24:50|86667.6|86642.6|86674.3|86649.3|86681.4|86650.6|86667.6|86629.1|53
1628763900000|2021-08-12 10:25:00|86675|86650|86703.5|86653.5|86703.5|86668|86673.1|86642|61
1628763910000|2021-08-12 10:25:10|86704.2|86654.2|86705|86655|86706.1|86673.6|86690.7|86652.2|50
1628763920000|2021-08-12 10:25:20|86707.7|86657.7|86715.3|86665.3|86716.1|86666.1|86704.2|86654.2|55
1628763930000|2021-08-12 10:25:30|86715.2|86665.2|86711|86661|86716.2|86675.6|86700.6|86659|31
1628763940000|2021-08-12 10:25:40|86709.3|86659.3|86693.4|86668.4|86712.5|86674.4|86693.3|86658.4|48
1628763950000|2021-08-12 10:25:50|86693.8|86668.8|86706.1|86656.1|86709.7|86672.3|86693.7|86655.3|44
1628763960000|2021-08-12 10:26:00|86707.1|86657.1|86706.3|86656.3|86711|86672.5|86696.5|86655.5|42
1628763970000|2021-08-12 10:26:10|86706.5|86656.5|86706.5|86656.5|86707|86657|86705|86655|16
1628763980000|2021-08-12 10:26:20|86707.2|86657.2|86691.4|86666.4|86707.3|86666.5|86691.2|86655|28
1628763990000|2021-08-12 10:26:30|86691.3|86666.3|86706.3|86656.3|86706.3|86666.4|86691.3|86653.9|28
1628764000000|2021-08-12 10:26:40|86706.5|86656.5|86708.1|86658.1|86709|86659|86705.1|86655.1|32
1628764010000|2021-08-12 10:26:50|86708.2|86658.2|86707.1|86657.1|86708.2|86658.2|86706.6|86656.6|15
1628764020000|2021-08-12 10:27:00|86706.9|86656.9|86705.4|86655.4|86707.7|86657.7|86704.7|86654.7|31
1628764030000|2021-08-12 10:27:10|86705|86655|86706.2|86656.2|86706.4|86656.4|86704.8|86654.8|31
1628764040000|2021-08-12 10:27:20|86705.7|86655.7|86694.8|86669.8|86707.3|86670.8|86693.9|86655.4|20
1628764050000|2021-08-12 10:27:30|86696.2|86671.2|86697.5|86672.5|86713.2|86675|86695.2|86660.1|41
1628764060000|2021-08-12 10:27:40|86698.1|86673.1|86694.9|86669.9|86709.6|86673.1|86691.5|86658.1|38
1628764070000|2021-08-12 10:27:50|86693.4|86668.4|86690.5|86665.5|86695|86670|86690.5|86665.5|26
1628764080000|2021-08-12 10:28:00|86690.8|86665.8|86688.5|86663.5|86692.6|86667.6|86688.5|86663.5|42
1628764090000|2021-08-12 10:28:10|86689.2|86664.2|86691.4|86666.4|86693|86668|86688|86663|32
1628764100000|2021-08-12 10:28:20|86692.3|86667.3|86689.1|86664.1|86693.2|86668.2|86689.1|86664.1|32
1628764110000|2021-08-12 10:28:30|86689.6|86664.6|86688.2|86663.2|86690.2|86665.2|86687.8|86662.8|39
1628764120000|2021-08-12 10:28:40|86688.4|86663.4|86686.7|86661.7|86688.6|86663.6|86686.7|86661.7|33
1628764130000|2021-08-12 10:28:50|86686.9|86661.9|86684|86659|86698.8|86662|86683.7|86646.9|35
1628764140000|2021-08-12 10:29:00|86686.6|86661.6|86684.2|86659.2|86699.2|86661.6|86683.2|86646|24
1628764150000|2021-08-12 10:29:10|86684.1|86659.1|86682.9|86657.9|86684.1|86659.1|86682.8|86657.8|13
1628764160000|2021-08-12 10:29:20|86682.7|86657.7|86684.1|86659.1|86684.9|86659.9|86682.6|86657.6|14
1628764170000|2021-08-12 10:29:30|86683.8|86658.8|86682.5|86657.5|86696.7|86659.5|86682.1|86646.1|18
1628764180000|2021-08-12 10:29:40|86682.6|86657.6|86681|86656|86698.2|86660|86680.7|86647.1|36
1628764190000|2021-08-12 10:29:50|86682.1|86657.1|86682.2|86657.2|86683.6|86658.6|86681.5|86656.5|24
1628764200000|2021-08-12 10:30:00|86682.5|86657.5|86683.9|86658.9|86685.3|86660.3|86681.8|86656.8|36
1628764210000|2021-08-12 10:30:10|86683.8|86658.8|86684.9|86659.9|86684.9|86659.9|86683.2|86658.2|24
1628764220000|2021-08-12 10:30:20|86685|86660|86690.3|86665.3|86702.5|86665.3|86684.1|86649.8|31
1628764230000|2021-08-12 10:30:30|86690.2|86665.2|86704.7|86654.7|86705.9|86666|86689.9|86653.1|38
1628764240000|2021-08-12 10:30:40|86704|86654|86708.4|86658.4|86711.6|86671.2|86694.2|86654|32
1628764250000|2021-08-12 10:30:50|86709.8|86659.8|86709.1|86659.1|86710.3|86660.3|86708.4|86658.4|26
1628764260000|2021-08-12 10:31:00|86709.3|86659.3|86695.3|86670.3|86709.3|86670.5|86693.8|86657.6|22
1628764270000|2021-08-12 10:31:10|86695.1|86670.1|86691.8|86666.8|86695.6|86670.6|86691.4|86666.4|43
1628764280000|2021-08-12 10:31:20|86691.5|86666.5|86692.8|86667.8|86692.8|86667.8|86691.2|86666.2|31
1628764290000|2021-08-12 10:31:30|86692.3|86667.3|86695.9|86670.9|86708.6|86671.8|86692|86657.2|29
1628764300000|2021-08-12 10:31:40|86695.8|86670.8|86691.7|86666.7|86695.8|86670.8|86689.8|86664.8|35
1628764310000|2021-08-12 10:31:50|86692.3|86667.3|86691.4|86666.4|86693.2|86668.2|86691.3|86666.3|26
1628764320000|2021-08-12 10:32:00|86691.3|86666.3|86692|86667|86692.3|86667.3|86691.1|86666.1|25
1628764330000|2021-08-12 10:32:10|86691.9|86666.9|86691.8|86666.8|86693.3|86668.3|86691.1|86666.1|41
1628764340000|2021-08-12 10:32:20|86691.6|86666.6|86691.7|86666.7|86692.7|86667.7|86690.3|86665.3|48
1628764350000|2021-08-12 10:32:30|86691.8|86666.8|86690.5|86665.5|86692.4|86667.4|86689.9|86664.9|19
1628764360000|2021-08-12 10:32:40|86690.7|86665.7|86690|86665|86690.8|86665.8|86689.8|86664.8|15
1628764370000|2021-08-12 10:32:50|86689.9|86664.9|86686.4|86661.4|86690.5|86665.5|86686.4|86661.4|13
1628764380000|2021-08-12 10:33:00|86685.8|86660.8|86687.3|86662.3|86689|86664|86685.1|86660.1|43
1628764390000|2021-08-12 10:33:10|86687.6|86662.6|86687|86662|86688.4|86663.4|86686.7|86661.7|31
1628764400000|2021-08-12 10:33:20|86686.8|86661.8|86687.7|86662.7|86688.2|86663.2|86686.8|86661.8|19
1628764410000|2021-08-12 10:33:30|86687.5|86662.5|86688.7|86663.7|86689.1|86664.1|86687.5|86662.5|26
1628764420000|2021-08-12 10:33:40|86688.8|86663.8|86687.2|86662.2|86688.8|86663.8|86686.2|86661.2|35
1628764430000|2021-08-12 10:33:50|86688|86663|86687.6|86662.6|86688|86663|86686.5|86661.5|25
1628764440000|2021-08-12 10:34:00|86687.7|86662.7|86687.1|86662.1|86687.7|86662.7|86686.6|86661.6|22
1628764450000|2021-08-12 10:34:10|86687.2|86662.2|86687.4|86662.4|86688.8|86663.8|86686.8|86661.8|33
1628764460000|2021-08-12 10:34:20|86687.5|86662.5|86693.3|86643.3|86698.6|86662.5|86680|86643.3|41
1628764470000|2021-08-12 10:34:30|86693.2|86643.2|86696.4|86646.4|86697.4|86659.6|86681.2|86643.2|19
1628764480000|2021-08-12 10:34:40|86696|86646|86680.4|86655.4|86696.1|86659.2|86680.4|86645.9|18
1628764490000|2021-08-12 10:34:50|86681|86656|86682.4|86657.4|86696|86657.8|86680.5|86645.1|32
1628764500000|2021-08-12 10:35:00|86682.8|86657.8|86711|86661|86714.3|86670.3|86682.5|86657.5|36
1628764510000|2021-08-12 10:35:10|86710.8|86660.8|86710.7|86660.7|86712.8|86662.8|86709.7|86659.7|28
1628764520000|2021-08-12 10:35:20|86709.7|86659.7|86690.2|86665.2|86710.5|86669.5|86689.9|86657.8|33
1628764530000|2021-08-12 10:35:30|86689.7|86664.7|86687.7|86662.7|86690.8|86665.8|86686.1|86661.1|37
1628764540000|2021-08-12 10:35:40|86687.6|86662.6|86687.3|86662.3|86694|86669|86685.3|86660.3|51
1628764550000|2021-08-12 10:35:50|86687.4|86662.4|86686.8|86661.8|86687.7|86662.7|86686.5|86661.5|26
1628764560000|2021-08-12 10:36:00|86686.6|86661.6|86685.3|86660.3|86687|86662|86683.3|86658.3|38
1628764570000|2021-08-12 10:36:10|86685|86660|86685.3|86660.3|86685.9|86660.9|86683.2|86658.2|23
1628764580000|2021-08-12 10:36:20|86684.5|86659.5|86684.5|86659.5|86686|86661|86684.1|86659.1|26
1628764590000|2021-08-12 10:36:30|86684.1|86659.1|86684.3|86659.3|86684.9|86659.9|86684|86659|20
1628764600000|2021-08-12 10:36:40|86684.1|86659.1|86684.8|86659.8|86685.1|86660.1|86684|86659|8
1628764610000|2021-08-12 10:36:50|86685.1|86660.1|86699.6|86649.6|86703.8|86665.6|86685.1|86649.1|43
1628764620000|2021-08-12 10:37:00|86699.9|86649.9|86693.6|86643.6|86700.1|86659.7|86680.6|86643.6|42
1628764630000|2021-08-12 10:37:10|86693.7|86643.7|86698|86648|86699.5|86660.1|86680.9|86642.9|40
1628764640000|2021-08-12 10:37:20|86697.2|86647.2|86698.2|86648.2|86699.1|86649.1|86697.2|86647.2|16
1628764650000|2021-08-12 10:37:30|86698.5|86648.5|86697.6|86647.6|86698.7|86648.7|86697.5|86647.5|19
1628764660000|2021-08-12 10:37:40|86697.8|86647.8|86684.9|86659.9|86697.8|86659.9|86683.5|86646.3|21
1628764670000|2021-08-12 10:37:50|86685.1|86660.1|86685.7|86660.7|86686.8|86661.8|86682.8|86657.8|40
1628764680000|2021-08-12 10:38:00|86686.7|86661.7|86686.2|86661.2|86686.7|86661.7|86684.9|86659.9|28
1628764690000|2021-08-12 10:38:10|86685.9|86660.9|86685.8|86660.8|86686.6|86661.6|86684.9|86659.9|27
1628764700000|2021-08-12 10:38:20|86685.9|86660.9|86686.9|86661.9|86687|86662|86685.7|86660.7|25
1628764710000|2021-08-12 10:38:30|86686.8|86661.8|86685.5|86660.5|86687.2|86662.2|86684.8|86659.8|25
1628764720000|2021-08-12 10:38:40|86685.8|86660.8|86683.1|86658.1|86686.6|86661.6|86682.9|86657.9|40
1628764730000|2021-08-12 10:38:50|86683.2|86658.2|86685.7|86660.7|86686|86661|86683.2|86658.2|32
1628764740000|2021-08-12 10:39:00|86685.6|86660.6|86685.9|86660.9|86692.2|86667.2|86684.3|86659.3|47
1628764750000|2021-08-12 10:39:10|86687.1|86662.1|86686.5|86661.5|86687.5|86662.5|86685.4|86660.4|27
1628764760000|2021-08-12 10:39:20|86686.9|86661.9|86686.4|86661.4|86686.9|86661.9|86685.8|86660.8|18
1628764770000|2021-08-12 10:39:30|86686.5|86661.5|86691.7|86666.7|86692.4|86667.4|86686.4|86661.4|38
1628764780000|2021-08-12 10:39:40|86692.1|86667.1|86691.2|86666.2|86692.1|86667.1|86690.6|86665.6|32
1628764790000|2021-08-12 10:39:50|86692.2|86667.2|86687.6|86662.6|86692.3|86667.3|86682.3|86657.3|47
1628764800000|2021-08-12 10:40:00|86687.4|86662.4|86686.2|86661.2|86687.9|86662.9|86685.8|86660.8|30
1628764810000|2021-08-12 10:40:10|86686.4|86661.4|86695.7|86670.7|86697.2|86672.2|86686.2|86661.2|37
1628764820000|2021-08-12 10:40:20|86695.8|86670.8|86696.2|86671.2|86697|86672|86695.4|86670.4|22
1628764830000|2021-08-12 10:40:30|86696.7|86671.7|86694.7|86669.7|86696.7|86671.7|86694.7|86669.7|14
1628764840000|2021-08-12 10:40:40|86694.6|86669.6|86696.9|86671.9|86696.9|86671.9|86694.6|86669.6|16
1628764850000|2021-08-12 10:40:50|86697.7|86672.7|86696.1|86671.1|86697.7|86672.7|86696|86671|13
1628764860000|2021-08-12 10:41:00|86697|86672|86695.8|86670.8|86697.6|86672.6|86692.9|86667.9|26
1628764870000|2021-08-12 10:41:10|86696|86671|86691.5|86641.5|86703.5|86671.2|86689.9|86639.9|55
1628764880000|2021-08-12 10:41:20|86692.9|86642.9|86693.7|86643.7|86694.8|86644.8|86691.2|86641.2|58
1628764890000|2021-08-12 10:41:30|86693.5|86643.5|86694.4|86644.4|86694.7|86644.7|86692.6|86642.6|42
1628764900000|2021-08-12 10:41:40|86694.5|86644.5|86692.7|86642.7|86694.8|86644.8|86689.9|86639.9|36
1628764910000|2021-08-12 10:41:50|86693.2|86643.2|86694.3|86644.3|86694.5|86644.5|86692.3|86642.3|20
1628764920000|2021-08-12 10:42:00|86694.6|86644.6|86682.1|86657.1|86695.2|86657.1|86678.3|86640.9|39
1628764930000|2021-08-12 10:42:10|86695.1|86645.1|86695.7|86645.7|86695.8|86645.8|86694|86644|37
1628764940000|2021-08-12 10:42:20|86695.6|86645.6|86696.7|86646.7|86698.5|86648.5|86695.6|86645.6|37
1628764950000|2021-08-12 10:42:30|86697.2|86647.2|86686|86661|86703.2|86662.8|86685.7|86647.1|35
1628764960000|2021-08-12 10:42:40|86685.7|86660.7|86695.8|86645.8|86698.4|86660.7|86685.7|86643.4|40
1628764970000|2021-08-12 10:42:50|86696.4|86646.4|86695|86645|86696.5|86646.5|86694.9|86644.9|35
1628764980000|2021-08-12 10:43:00|86695.2|86645.2|86693.8|86643.8|86695.8|86655.4|86680.4|86642.1|34
1628764990000|2021-08-12 10:43:10|86693.6|86643.6|86695.5|86645.5|86696.4|86658.5|86683|86643.6|33
1628765000000|2021-08-12 10:43:20|86695.8|86645.8|86692.6|86642.6|86695.9|86645.9|86690.4|86640.4|42
1628765010000|2021-08-12 10:43:30|86692.7|86642.7|86695.6|86645.6|86695.9|86645.9|86692.7|86642.7|36
1628765020000|2021-08-12 10:43:40|86696|86646|86696.1|86646.1|86696.3|86646.3|86695.6|86645.6|17
1628765030000|2021-08-12 10:43:50|86696|86646|86695.8|86645.8|86696.4|86646.4|86695.8|86645.8|13
1628765040000|2021-08-12 10:44:00|86696.2|86646.2|86700|86650|86700.7|86650.7|86696|86646|24
1628765050000|2021-08-12 10:44:10|86700.4|86650.4|86696.7|86646.7|86700.7|86650.7|86696.7|86646.7|26
1628765060000|2021-08-12 10:44:20|86693.5|86643.5|86682.5|86657.5|86693.5|86657.7|86680.2|86643.5|31
1628765070000|2021-08-12 10:44:30|86682.4|86657.4|86699.9|86649.9|86700.2|86662.5|86682.3|86647.6|33
1628765080000|2021-08-12 10:44:40|86699.7|86649.7|86699.7|86649.7|86700.8|86650.8|86699.3|86649.3|26
1628765090000|2021-08-12 10:44:50|86699.9|86649.9|86697.6|86647.6|86700.5|86650.5|86697.5|86647.5|24
1628765100000|2021-08-12 10:45:00|86697.4|86647.4|86699.1|86649.1|86700.2|86650.2|86697.3|86647.3|32
1628765110000|2021-08-12 10:45:10|86698.9|86648.9|86690.1|86665.1|86703|86666.3|86687|86648.9|32
1628765120000|2021-08-12 10:45:20|86690.6|86665.6|86690.6|86665.6|86691.6|86666.6|86690.2|86665.2|44
1628765130000|2021-08-12 10:45:30|86690.8|86665.8|86689.6|86664.6|86691.5|86666.5|86687|86662|40
1628765140000|2021-08-12 10:45:40|86689.7|86664.7|86684.2|86659.2|86690.4|86665.4|86682|86657|42
1628765150000|2021-08-12 10:45:50|86682.5|86657.5|86683.7|86658.7|86683.7|86658.7|86682.4|86657.4|28
1628765160000|2021-08-12 10:46:00|86683.9|86658.9|86684.4|86659.4|86684.4|86659.4|86683.1|86658.1|16
1628765170000|2021-08-12 10:46:10|86683.5|86658.5|86683.6|86658.6|86684.5|86659.5|86682.3|86657.3|37
1628765180000|2021-08-12 10:46:20|86683.8|86658.8|86684.5|86659.5|86684.8|86659.8|86683.6|86658.6|31
1628765190000|2021-08-12 10:46:30|86684.4|86659.4|86677.5|86652.5|86690.3|86659.6|86675|86638.9|42
1628765200000|2021-08-12 10:46:40|86677.9|86652.9|86676.9|86651.9|86677.9|86652.9|86675.4|86650.4|22
1628765210000|2021-08-12 10:46:50|86676.7|86651.7|86673.3|86648.3|86677.1|86652.1|86672.9|86647.9|25
1628765220000|2021-08-12 10:47:00|86673.5|86648.5|86674.2|86649.2|86674.5|86649.5|86672.8|86647.8|31
1628765230000|2021-08-12 10:47:10|86674.1|86649.1|86667.5|86642.5|86674.1|86649.1|86667|86642|43
1628765240000|2021-08-12 10:47:20|86669.4|86644.4|86668.8|86643.8|86670.2|86645.2|86668.1|86643.1|34
1628765250000|2021-08-12 10:47:30|86668.3|86643.3|86685|86635|86685.9|86646.5|86668.3|86633.3|34
1628765260000|2021-08-12 10:47:40|86682.9|86632.9|86667.9|86642.9|86684|86646.7|86666.4|86631.7|44
1628765270000|2021-08-12 10:47:50|86667.7|86642.7|86671.2|86646.2|86672.1|86647.1|86666.5|86641.5|36
1628765280000|2021-08-12 10:48:00|86671.3|86646.3|86687.2|86637.2|86687.3|86649.7|86669.2|86636.2|41
1628765290000|2021-08-12 10:48:10|86686.9|86636.9|86689.1|86639.1|86689.1|86650.2|86673.8|86636.2|45
1628765300000|2021-08-12 10:48:20|86688.7|86638.7|86692.3|86642.3|86694.8|86644.8|86688.4|86638.4|46
1628765310000|2021-08-12 10:48:30|86691.8|86641.8|86692.4|86642.4|86692.5|86642.5|86691.3|86641.3|37
1628765320000|2021-08-12 10:48:40|86692.1|86642.1|86674.5|86649.5|86693.4|86649.8|86670.2|86638.1|46
1628765330000|2021-08-12 10:48:50|86674.6|86649.6|86686.3|86636.3|86686.5|86650|86672.5|86636.3|39
1628765340000|2021-08-12 10:49:00|86685|86635|86674.9|86649.9|86685|86650.2|86671.6|86634.3|20
1628765350000|2021-08-12 10:49:10|86674.5|86649.5|86676.4|86651.4|86676.6|86651.6|86673.1|86648.1|41
1628765360000|2021-08-12 10:49:20|86676.6|86651.6|86676.3|86651.3|86677.2|86652.2|86675.2|86650.2|23
1628765370000|2021-08-12 10:49:30|86676.9|86651.9|86678|86653|86678|86653|86676.9|86651.9|17
1628765380000|2021-08-12 10:49:40|86677.7|86652.7|86696.5|86646.5|86696.5|86658.5|86677.7|86645.3|40
1628765390000|2021-08-12 10:49:50|86696.3|86646.3|86696.5|86646.5|86697.6|86647.6|86695.1|86645.1|48
1628765400000|2021-08-12 10:50:00|86696.6|86646.6|86696.2|86646.2|86697|86647|86695.8|86645.8|32
1628765410000|2021-08-12 10:50:10|86697|86647|86692.6|86667.6|86704.7|86668.2|86691.7|86647|46
1628765420000|2021-08-12 10:50:20|86691.7|86666.7|86690.8|86665.8|86693.8|86668.8|86689.8|86664.8|42
1628765430000|2021-08-12 10:50:30|86690.5|86665.5|86690.9|86665.9|86704.4|86670.6|86690.4|86652.2|50
1628765440000|2021-08-12 10:50:40|86690.8|86665.8|86691.1|86666.1|86691.2|86666.2|86690.4|86665.4|28
1628765450000|2021-08-12 10:50:50|86691.2|86666.2|86690.6|86665.6|86691.2|86666.2|86689.9|86664.9|23
1628765460000|2021-08-12 10:51:00|86690.7|86665.7|86689.7|86664.7|86692.2|86667.2|86687.6|86662.6|53
1628765470000|2021-08-12 10:51:10|86690|86665|86691.1|86666.1|86692|86667|86690|86665|37
1628765480000|2021-08-12 10:51:20|86691|86666|86687.8|86662.8|86691.6|86666.6|86687.6|86662.6|34
1628765490000|2021-08-12 10:51:30|86688|86663|86687.6|86662.6|86688.6|86663.6|86686.1|86661.1|44
1628765500000|2021-08-12 10:51:40|86687.8|86662.8|86687.3|86662.3|86688.8|86663.8|86687.3|86662.3|32
1628765510000|2021-08-12 10:51:50|86687.5|86662.5|86687.3|86662.3|86687.5|86662.5|86686.3|86661.3|16
1628765520000|2021-08-12 10:52:00|86687.4|86662.4|86688.2|86663.2|86689.1|86664.1|86687.4|86662.4|22
1628765530000|2021-08-12 10:52:10|86687|86662|86688.3|86663.3|86689.3|86664.3|86687|86662|22
1628765540000|2021-08-12 10:52:20|86688.6|86663.6|86687.6|86662.6|86689.1|86664.1|86687.6|86662.6|32
1628765550000|2021-08-12 10:52:30|86687.4|86662.4|86690.5|86665.5|86692.2|86667.2|86686.5|86661.5|36
1628765560000|2021-08-12 10:52:40|86689.8|86664.8|86689.1|86664.1|86690.4|86665.4|86688.3|86663.3|24
1628765570000|2021-08-12 10:52:50|86689.7|86664.7|86689.4|86664.4|86690.5|86665.5|86688.9|86663.9|30
1628765580000|2021-08-12 10:53:00|86689.6|86664.6|86688|86663|86690.6|86665.6|86688|86663|30
1628765590000|2021-08-12 10:53:10|86687.9|86662.9|86691.3|86666.3|86691.4|86666.4|86687.9|86662.9|39
1628765600000|2021-08-12 10:53:20|86691.6|86666.6|86684.6|86659.6|86692|86667|86681.6|86656.6|46
1628765610000|2021-08-12 10:53:30|86684.9|86659.9|86686.7|86661.7|86686.7|86661.7|86684.2|86659.2|38
1628765620000|2021-08-12 10:53:40|86685.5|86660.5|86684.3|86659.3|86687.4|86662.4|86683.2|86658.2|30
1628765630000|2021-08-12 10:53:50|86683.9|86658.9|86688.5|86663.5|86689.1|86664.1|86683.9|86658.9|45
1628765640000|2021-08-12 10:54:00|86687.8|86662.8|86690.5|86665.5|86692.9|86667.9|86687.8|86662.8|36
1628765650000|2021-08-12 10:54:10|86689.9|86664.9|86688.7|86663.7|86691.6|86666.6|86688.6|86663.6|37
1628765660000|2021-08-12 10:54:20|86689|86664|86684.4|86659.4|86689|86664|86684.2|86659.2|30
1628765670000|2021-08-12 10:54:30|86684.2|86659.2|86684|86659|86685.8|86660.8|86682.5|86657.5|33
1628765680000|2021-08-12 10:54:40|86684.2|86659.2|86683.6|86658.6|86686.3|86661.3|86682.7|86657.7|38
1628765690000|2021-08-12 10:54:50|86683.7|86658.7|86685.9|86660.9|86687.5|86662.5|86683.3|86658.3|33
1628765700000|2021-08-12 10:55:00|86685.6|86660.6|86680.9|86655.9|86686.4|86661.4|86679.9|86654.9|45
1628765710000|2021-08-12 10:55:10|86681.1|86656.1|86682.1|86657.1|86682.6|86657.6|86680.6|86655.6|41
1628765720000|2021-08-12 10:55:20|86682.9|86657.9|86684.3|86659.3|86684.8|86659.8|86682.9|86657.9|30
1628765730000|2021-08-12 10:55:30|86684.2|86659.2|86685|86660|86685.8|86660.8|86684.2|86659.2|31
1628765740000|2021-08-12 10:55:40|86685.3|86660.3|86682.7|86657.7|86685.5|86660.5|86682.1|86657.1|39
1628765750000|2021-08-12 10:55:50|86682.4|86657.4|86681.3|86656.3|86683.4|86658.4|86681|86656|24
1628765760000|2021-08-12 10:56:00|86681.6|86656.6|86684.4|86659.4|86685.3|86660.3|86681.6|86656.6|28
1628765770000|2021-08-12 10:56:10|86685.3|86660.3|86681.4|86656.4|86685.3|86660.3|86681|86656|35
1628765780000|2021-08-12 10:56:20|86681.7|86656.7|86681.4|86656.4|86682.7|86657.7|86680.9|86655.9|35
1628765790000|2021-08-12 10:56:30|86681.3|86656.3|86681.4|86656.4|86682.1|86657.1|86680.1|86655.1|28
1628765800000|2021-08-12 10:56:40|86680.7|86655.7|86679|86654|86681.5|86656.5|86678.8|86653.8|22
1628765810000|2021-08-12 10:56:50|86680.1|86655.1|86679.6|86654.6|86681.2|86656.2|86679.2|86654.2|42
1628765820000|2021-08-12 10:57:00|86679.3|86654.3|86678.4|86653.4|86679.6|86654.6|86677.5|86652.5|14
1628765830000|2021-08-12 10:57:10|86678.5|86653.5|86679.6|86654.6|86679.6|86654.6|86678.5|86653.5|25
1628765840000|2021-08-12 10:57:20|86679.4|86654.4|86681|86656|86681.5|86656.5|86678.6|86653.6|31
1628765850000|2021-08-12 10:57:30|86681.8|86656.8|86681|86656|86682.3|86657.3|86679.3|86654.3|22
1628765860000|2021-08-12 10:57:40|86681.5|86656.5|86680.5|86655.5|86686.7|86661.7|86679.2|86654.2|46
1628765870000|2021-08-12 10:57:50|86680.6|86655.6|86677.4|86652.4|86681.8|86656.8|86676.6|86651.6|47
1628765880000|2021-08-12 10:58:00|86677.1|86652.1|86680.1|86655.1|86680.4|86655.4|86676.5|86651.5|43
1628765890000|2021-08-12 10:58:10|86680.3|86655.3|86682.5|86657.5|86692.6|86659.8|86679.9|86642.2|50
1628765900000|2021-08-12 10:58:20|86682.8|86657.8|86684.5|86659.5|86684.5|86659.5|86681.5|86656.5|30
1628765910000|2021-08-12 10:58:30|86684.7|86659.7|86682.1|86657.1|86684.9|86659.9|86681.5|86656.5|41
1628765920000|2021-08-12 10:58:40|86681.7|86656.7|86682.6|86657.6|86682.6|86657.6|86680.3|86655.3|35
1628765930000|2021-08-12 10:58:50|86681.7|86656.7|86683.6|86658.6|86683.7|86658.7|86681.7|86656.7|25
1628765940000|2021-08-12 10:59:00|86683.3|86658.3|86682.3|86657.3|86684.1|86659.1|86682.3|86657.3|31
1628765950000|2021-08-12 10:59:10|86682.2|86657.2|86677.6|86652.6|86682.7|86657.7|86676.6|86651.6|44
1628765960000|2021-08-12 10:59:20|86677.1|86652.1|86680.2|86655.2|86680.2|86655.2|86676.7|86651.7|37
1628765970000|2021-08-12 10:59:30|86680.3|86655.3|86680.5|86655.5|86683.1|86658.1|86680.3|86655.3|40
1628765980000|2021-08-12 10:59:40|86680.3|86655.3|86679.5|86654.5|86680.3|86655.3|86679.1|86654.1|26
1628765990000|2021-08-12 10:59:50|86679.4|86654.4|86679.4|86654.4|86681.7|86656.7|86679|86654|17
1628766000000|2021-08-12 11:00:00|86679.2|86654.2|86681.8|86656.8|86694.4|86657.4|86678.7|86644.1|39
1628766010000|2021-08-12 11:00:10|86682.1|86657.1|86677.5|86652.5|86691.4|86657.1|86677.5|86641.4|36
1628766020000|2021-08-12 11:00:20|86677.2|86652.2|86676|86651|86677.6|86652.6|86675.9|86650.9|26
1628766030000|2021-08-12 11:00:30|86675.8|86650.8|86674.6|86649.6|86676|86651|86674.6|86649.6|28
1628766040000|2021-08-12 11:00:40|86674.8|86649.8|86674.2|86649.2|86674.9|86649.9|86673.3|86648.3|43
1628766050000|2021-08-12 11:00:50|86674.1|86649.1|86677|86652|86677.4|86652.4|86673.8|86648.8|27
1628766060000|2021-08-12 11:01:00|86677.4|86652.4|86674.1|86649.1|86677.4|86652.4|86673.6|86648.6|32
1628766070000|2021-08-12 11:01:10|86674|86649|86674|86649|86674|86649|86673.4|86648.4|24
1628766080000|2021-08-12 11:01:20|86673.9|86648.9|86673.4|86648.4|86674.2|86649.2|86673.2|86648.2|15
1628766090000|2021-08-12 11:01:30|86673.9|86648.9|86674.5|86649.5|86676.7|86651.7|86673.9|86648.9|36
1628766100000|2021-08-12 11:01:40|86674.4|86649.4|86674.1|86649.1|86675.3|86650.3|86673.5|86648.5|35
1628766110000|2021-08-12 11:01:50|86674|86649|86674.9|86649.9|86675|86650|86674|86649|22
1628766120000|2021-08-12 11:02:00|86674.8|86649.8|86673.9|86648.9|86674.8|86649.8|86673.6|86648.6|21
1628766130000|2021-08-12 11:02:10|86674.2|86649.2|86669.3|86644.3|86674.2|86649.2|86669.3|86644.3|23
1628766140000|2021-08-12 11:02:20|86669.6|86644.6|86666.1|86641.1|86670.2|86645.2|86665.5|86640.5|34
1628766150000|2021-08-12 11:02:30|86666.6|86641.6|86665.4|86640.4|86666.6|86641.6|86664.8|86639.8|33
1628766160000|2021-08-12 11:02:40|86666.1|86641.1|86665.2|86640.2|86666.1|86641.1|86665.1|86640.1|18
1628766170000|2021-08-12 11:02:50|86665.3|86640.3|86665.7|86640.7|86666.3|86641.3|86665.2|86640.2|22
1628766180000|2021-08-12 11:03:00|86665.4|86640.4|86664.8|86639.8|86665.8|86640.8|86664.8|86639.8|21
1628766190000|2021-08-12 11:03:10|86664.4|86639.4|86661|86636|86664.4|86639.4|86661|86636|30
1628766200000|2021-08-12 11:03:20|86661.3|86636.3|86660.8|86635.8|86661.3|86636.3|86660.3|86635.3|22
1628766210000|2021-08-12 11:03:30|86660.9|86635.9|86658.4|86633.4|86661.3|86636.3|86657|86632|40
1628766220000|2021-08-12 11:03:40|86658.3|86633.3|86656|86631|86658.6|86633.6|86656|86631|32
1628766230000|2021-08-12 11:03:50|86655.9|86630.9|86656.3|86631.3|86657.2|86632.2|86655.2|86630.2|29
1628766240000|2021-08-12 11:04:00|86656|86631|86657.8|86632.8|86659.2|86634.2|86655.8|86630.8|35
1628766250000|2021-08-12 11:04:10|86657.7|86632.7|86657.8|86632.8|86658.2|86633.2|86657.7|86632.7|23
1628766260000|2021-08-12 11:04:20|86657.9|86632.9|86657.5|86632.5|86658.1|86633.1|86655.2|86630.2|36
1628766270000|2021-08-12 11:04:30|86657.4|86632.4|86659.4|86634.4|86659.6|86634.6|86655.8|86630.8|35
1628766280000|2021-08-12 11:04:40|86658.3|86633.3|86666|86641|86667.7|86642.7|86658.3|86633.3|50
1628766290000|2021-08-12 11:04:50|86665.2|86640.2|86683.6|86658.6|86684.8|86659.8|86665.2|86640.2|51
1628766300000|2021-08-12 11:05:00|86684.9|86659.9|86686.7|86661.7|86687.1|86662.1|86683|86658|40
1628766310000|2021-08-12 11:05:10|86687|86662|86688.7|86663.7|86689.1|86664.1|86686.4|86661.4|41
1628766320000|2021-08-12 11:05:20|86688.9|86663.9|86687|86662|86688.9|86663.9|86684.1|86659.1|39
1628766330000|2021-08-12 11:05:30|86686.6|86661.6|86689.6|86664.6|86689.6|86664.6|86683.7|86658.7|44
1628766340000|2021-08-12 11:05:40|86690.4|86665.4|86693.4|86668.4|86695.3|86670.3|86688.5|86663.5|35
1628766350000|2021-08-12 11:05:50|86693.7|86668.7|86694.6|86669.6|86694.6|86669.6|86692.2|86667.2|29
1628766360000|2021-08-12 11:06:00|86694.7|86669.7|86702.9|86677.9|86702.9|86677.9|86694|86669|36
1628766370000|2021-08-12 11:06:10|86703|86678|86708.9|86683.9|86719.8|86684.4|86702.7|86667.7|41
1628766380000|2021-08-12 11:06:20|86708.7|86683.7|86706.2|86681.2|86709.5|86684.5|86705.9|86680.9|30
1628766390000|2021-08-12 11:06:30|86705.3|86680.3|86703.1|86678.1|86705.6|86680.6|86702.6|86677.6|44
1628766400000|2021-08-12 11:06:40|86702.9|86677.9|86710.2|86685.2|86712.3|86687.3|86701.8|86676.8|50
1628766410000|2021-08-12 11:06:50|86710.3|86685.3|86710.7|86685.7|86711.9|86686.9|86708.5|86683.5|37
1628766420000|2021-08-12 11:07:00|86710.3|86685.3|86716.4|86691.4|86716.4|86691.4|86710.1|86685.1|51
1628766430000|2021-08-12 11:07:10|86716.2|86691.2|86722.3|86697.3|86722.3|86697.3|86715.4|86690.4|52
1628766440000|2021-08-12 11:07:20|86722.2|86697.2|86726.9|86701.9|86726.9|86701.9|86721.6|86696.6|45
1628766450000|2021-08-12 11:07:30|86726.8|86701.8|86730|86705|86730.5|86705.5|86726.8|86701.8|41
1628766460000|2021-08-12 11:07:40|86729.7|86704.7|86723.8|86698.8|86729.7|86704.7|86722.8|86697.8|43
1628766470000|2021-08-12 11:07:50|86723.6|86698.6|86724.6|86699.6|86725.1|86700.1|86723.2|86698.2|33
1628766480000|2021-08-12 11:08:00|86724.8|86699.8|86724.4|86699.4|86726.3|86701.3|86722.6|86697.6|29
1628766490000|2021-08-12 11:08:10|86724.2|86699.2|86721.4|86696.4|86724.6|86699.6|86721.1|86696.1|37
1628766500000|2021-08-12 11:08:20|86722.1|86697.1|86724.3|86699.3|86724.3|86699.3|86720.6|86695.6|30
1628766510000|2021-08-12 11:08:30|86724.2|86699.2|86725.3|86700.3|86726.3|86701.3|86723.7|86698.7|42
1628766520000|2021-08-12 11:08:40|86725.5|86700.5|86725.8|86700.8|86726.6|86701.6|86724.4|86699.4|33
1628766530000|2021-08-12 11:08:50|86725.9|86700.9|86718.7|86693.7|86725.9|86700.9|86718.7|86693.7|37
1628766540000|2021-08-12 11:09:00|86718.8|86693.8|86720.5|86695.5|86721|86696|86718.1|86693.1|38
1628766550000|2021-08-12 11:09:10|86720.2|86695.2|86721.2|86696.2|86721.6|86696.6|86719|86694|34
1628766560000|2021-08-12 11:09:20|86721.3|86696.3|86726.3|86701.3|86726.7|86701.7|86720.7|86695.7|49
1628766570000|2021-08-12 11:09:30|86726.2|86701.2|86725.1|86700.1|86726.7|86701.7|86724.7|86699.7|30
1628766580000|2021-08-12 11:09:40|86724.5|86699.5|86724.9|86699.9|86725.4|86700.4|86724.3|86699.3|24
1628766590000|2021-08-12 11:09:50|86725.2|86700.2|86725|86700|86725.5|86700.5|86724.7|86699.7|19
1628766600000|2021-08-12 11:10:00|86724.6|86699.6|86724.7|86699.7|86724.7|86699.7|86720.1|86695.1|33
1628766610000|2021-08-12 11:10:10|86724.3|86699.3|86723.8|86698.8|86724.8|86699.8|86722.7|86697.7|37
1628766620000|2021-08-12 11:10:20|86724.1|86699.1|86719.6|86694.6|86724.1|86699.1|86719.2|86694.2|32
1628766630000|2021-08-12 11:10:30|86719.1|86694.1|86721.1|86696.1|86721.9|86696.9|86719.1|86694.1|32
1628766640000|2021-08-12 11:10:40|86721|86696|86718.4|86693.4|86721.4|86696.4|86718|86693|27
1628766650000|2021-08-12 11:10:50|86718.3|86693.3|86720.2|86695.2|86721.2|86696.2|86717.5|86692.5|40
1628766660000|2021-08-12 11:11:00|86720.3|86695.3|86717.5|86692.5|86720.3|86695.3|86717.5|86692.5|30
1628766670000|2021-08-12 11:11:10|86717.3|86692.3|86715.7|86690.7|86719.4|86694.4|86715.3|86690.3|24
1628766680000|2021-08-12 11:11:20|86715.4|86690.4|86714.4|86689.4|86717.7|86692.7|86712.3|86687.3|41
1628766690000|2021-08-12 11:11:30|86714.6|86689.6|86714|86689|86715.8|86690.8|86713.9|86688.9|34
1628766700000|2021-08-12 11:11:40|86713.9|86688.9|86715.6|86690.6|86715.9|86690.9|86713.4|86688.4|37
1628766710000|2021-08-12 11:11:50|86715.9|86690.9|86715.4|86690.4|86716.3|86691.3|86715.2|86690.2|29
1628766720000|2021-08-12 11:12:00|86715.8|86690.8|86716.9|86691.9|86721.5|86696.5|86715.8|86690.8|56
1628766730000|2021-08-12 11:12:10|86717.4|86692.4|86715|86690|86718.5|86693.5|86714|86689|38
1628766740000|2021-08-12 11:12:20|86716|86691|86716.4|86691.4|86716.4|86691.4|86713.6|86688.6|27
1628766750000|2021-08-12 11:12:30|86717|86692|86716.8|86691.8|86717.6|86692.6|86715.8|86690.8|24
1628766760000|2021-08-12 11:12:40|86716.6|86691.6|86714.7|86689.7|86717.2|86692.2|86712.6|86687.6|34
1628766770000|2021-08-12 11:12:50|86714.5|86689.5|86715.2|86690.2|86716.1|86691.1|86713.9|86688.9|33
1628766780000|2021-08-12 11:13:00|86715.6|86690.6|86714.4|86689.4|86715.6|86690.6|86714|86689|22
1628766790000|2021-08-12 11:13:10|86714.2|86689.2|86723.6|86698.6|86723.6|86698.6|86713.1|86688.1|33
1628766800000|2021-08-12 11:13:20|86722.4|86697.4|86715.3|86690.3|86722.5|86697.5|86713.1|86688.1|38
1628766810000|2021-08-12 11:13:30|86715.7|86690.7|86715.4|86690.4|86715.8|86690.8|86713.6|86688.6|30
1628766820000|2021-08-12 11:13:40|86715|86690|86715.1|86690.1|86715.9|86690.9|86715|86690|22
1628766830000|2021-08-12 11:13:50|86715.2|86690.2|86722.1|86697.1|86723.4|86698.4|86714.9|86689.9|37
1628766840000|2021-08-12 11:14:00|86722.5|86697.5|86722.5|86697.5|86726.1|86701.1|86721.9|86696.9|43
1628766850000|2021-08-12 11:14:10|86724.3|86699.3|86724.1|86699.1|86724.8|86699.8|86722.8|86697.8|24
1628766860000|2021-08-12 11:14:20|86724.4|86699.4|86722|86697|86725.5|86700.5|86721.7|86696.7|26
1628766870000|2021-08-12 11:14:30|86720.5|86695.5|86727|86702|86729|86704|86720.3|86695.3|30
1628766880000|2021-08-12 11:14:40|86726.9|86701.9|86743.9|86718.9|86757.2|86719.2|86726.9|86701.9|41
1628766890000|2021-08-12 11:14:50|86744.2|86719.2|86750.5|86700.5|86751.2|86719.2|86737|86699.7|30
1628766900000|2021-08-12 11:15:00|86750.6|86700.6|86737|86712|86752.9|86712.4|86736.8|86699.8|38
1628766910000|2021-08-12 11:15:10|86736.8|86711.8|86726.8|86701.8|86746.3|86712.1|86726.8|86694.4|46
1628766920000|2021-08-12 11:15:20|86739.3|86689.3|86728|86703|86742.6|86705.4|86728|86689.3|25
1628766930000|2021-08-12 11:15:30|86727.8|86702.8|86727.6|86702.6|86728.3|86703.3|86726.6|86701.6|28
1628766940000|2021-08-12 11:15:40|86727.2|86702.2|86725.6|86700.6|86728.1|86703.1|86725.6|86700.6|32
1628766950000|2021-08-12 11:15:50|86726.2|86701.2|86723.5|86698.5|86727.4|86702.4|86723.1|86698.1|28
1628766960000|2021-08-12 11:16:00|86722.7|86697.7|86726.2|86701.2|86727.1|86702.1|86722.1|86697.1|33
1628766970000|2021-08-12 11:16:10|86726.8|86701.8|86725.8|86700.8|86727.3|86702.3|86725.2|86700.2|39
1628766980000|2021-08-12 11:16:20|86726|86701|86717.9|86692.9|86726.6|86701.6|86717.2|86692.2|39
1628766990000|2021-08-12 11:16:30|86717.5|86692.5|86714.2|86689.2|86717.8|86692.8|86712|86687|55
1628767000000|2021-08-12 11:16:40|86714.4|86689.4|86712.9|86687.9|86714.4|86689.4|86712.7|86687.7|40
1628767010000|2021-08-12 11:16:50|86712.8|86687.8|86713.7|86688.7|86713.9|86688.9|86712.6|86687.6|22
1628767020000|2021-08-12 11:17:00|86713.6|86688.6|86713.2|86688.2|86714.5|86689.5|86712.6|86687.6|30
1628767030000|2021-08-12 11:17:10|86712.7|86687.7|86713.7|86688.7|86715.3|86690.3|86712.4|86687.4|29
1628767040000|2021-08-12 11:17:20|86713.6|86688.6|86713.1|86688.1|86714.5|86689.5|86712.2|86687.2|24
1628767050000|2021-08-12 11:17:30|86713.2|86688.2|86713.7|86688.7|86716.4|86691.4|86712.2|86687.2|48
1628767060000|2021-08-12 11:17:40|86713.2|86688.2|86713|86688|86713.7|86688.7|86711.8|86686.8|30
1628767070000|2021-08-12 11:17:50|86714.8|86689.8|86719.3|86694.3|86719.5|86694.5|86714.4|86689.4|37
1628767080000|2021-08-12 11:18:00|86717.3|86692.3|86719.3|86694.3|86721.4|86696.4|86717.3|86692.3|53
1628767090000|2021-08-12 11:18:10|86719.2|86694.2|86719.1|86694.1|86720.2|86695.2|86718.9|86693.9|25
1628767100000|2021-08-12 11:18:20|86719.2|86694.2|86719.1|86694.1|86720.1|86695.1|86718.6|86693.6|27
1628767110000|2021-08-12 11:18:30|86719.3|86694.3|86718.3|86693.3|86720.1|86695.1|86717|86692|36
1628767120000|2021-08-12 11:18:40|86718.4|86693.4|86720|86695|86720.7|86695.7|86718.4|86693.4|25
1628767130000|2021-08-12 11:18:50|86721.2|86696.2|86719.3|86694.3|86721.2|86696.2|86718.9|86693.9|23
1628767140000|2021-08-12 11:19:00|86719.4|86694.4|86713.1|86688.1|86719.4|86694.4|86710|86685|59
1628767150000|2021-08-12 11:19:10|86713.4|86688.4|86711.5|86686.5|86714|86689|86711|86686|39
1628767160000|2021-08-12 11:19:20|86711.4|86686.4|86711.7|86686.7|86712.5|86687.5|86710.8|86685.8|20
1628767170000|2021-08-12 11:19:30|86711.3|86686.3|86712.2|86687.2|86713.9|86688.9|86711.3|86686.3|31
1628767180000|2021-08-12 11:19:40|86712.1|86687.1|86712.3|86687.3|86713.1|86688.1|86711.4|86686.4|26
1628767190000|2021-08-12 11:19:50|86712|86687|86712.4|86687.4|86712.5|86687.5|86711.6|86686.6|26
1628767200000|2021-08-12 11:20:00|86712.1|86687.1|86711.3|86686.3|86712.2|86687.2|86709.5|86684.5|27
1628767210000|2021-08-12 11:20:10|86711.2|86686.2|86711.2|86686.2|86713.9|86688.9|86709.5|86684.5|42
1628767220000|2021-08-12 11:20:20|86711.1|86686.1|86710.8|86685.8|86711.1|86686.1|86710.1|86685.1|16
1628767230000|2021-08-12 11:20:30|86710.7|86685.7|86709.4|86684.4|86711.9|86686.9|86709.1|86684.1|22
1628767240000|2021-08-12 11:20:40|86709.3|86684.3|86706.6|86681.6|86709.4|86684.4|86706.5|86681.5|39
1628767250000|2021-08-12 11:20:50|86706.9|86681.9|86702.9|86677.9|86706.9|86681.9|86702.7|86677.7|33
1628767260000|2021-08-12 11:21:00|86703.1|86678.1|86703.8|86678.8|86704.6|86679.6|86702|86677|33
1628767270000|2021-08-12 11:21:10|86703.7|86678.7|86703.6|86678.6|86704.6|86679.6|86703.2|86678.2|26
1628767280000|2021-08-12 11:21:20|86703.7|86678.7|86704.2|86679.2|86704.8|86679.8|86702.4|86677.4|35
1628767290000|2021-08-12 11:21:30|86704.4|86679.4|86703.8|86678.8|86704.8|86679.8|86702.8|86677.8|38
1628767300000|2021-08-12 11:21:40|86704.2|86679.2|86703.2|86678.2|86705.1|86680.1|86703.2|86678.2|28
1628767310000|2021-08-12 11:21:50|86703.4|86678.4|86704|86679|86704.8|86679.8|86703.1|86678.1|18
1628767320000|2021-08-12 11:22:00|86703.7|86678.7|86702.5|86677.5|86703.7|86678.7|86702.5|86677.5|11
1628767330000|2021-08-12 11:22:10|86703.2|86678.2|86704.1|86679.1|86704.8|86679.8|86702.6|86677.6|20
1628767340000|2021-08-12 11:22:20|86704.3|86679.3|86707.6|86682.6|86708.2|86683.2|86703|86678|27
1628767350000|2021-08-12 11:22:30|86708.3|86683.3|86705.3|86680.3|86708.6|86683.6|86705.3|86680.3|29
1628767360000|2021-08-12 11:22:40|86705.8|86680.8|86702|86677|86706.8|86681.8|86699.9|86674.9|40
1628767370000|2021-08-12 11:22:50|86702.2|86677.2|86704.7|86679.7|86705.2|86680.2|86701.2|86676.2|41
1628767380000|2021-08-12 11:23:00|86703.9|86678.9|86707.4|86682.4|86708.3|86683.3|86703.9|86678.9|35
1628767390000|2021-08-12 11:23:10|86707.2|86682.2|86710.6|86685.6|86710.9|86685.9|86707.2|86682.2|44
1628767400000|2021-08-12 11:23:20|86710.7|86685.7|86711.7|86686.7|86713.2|86688.2|86710.2|86685.2|44
1628767410000|2021-08-12 11:23:30|86711.9|86686.9|86713.1|86688.1|86713.3|86688.3|86711.4|86686.4|13
1628767420000|2021-08-12 11:23:40|86712.4|86687.4|86712|86687|86712.6|86687.6|86711.3|86686.3|33
1628767430000|2021-08-12 11:23:50|86712.1|86687.1|86717.5|86692.5|86719.5|86694.5|86712.1|86687.1|34
1628767440000|2021-08-12 11:24:00|86717.6|86692.6|86719.2|86694.2|86720.5|86695.5|86717.6|86692.6|26
1628767450000|2021-08-12 11:24:10|86719|86694|86716.6|86691.6|86719|86694|86716.4|86691.4|28
1628767460000|2021-08-12 11:24:20|86716.7|86691.7|86716|86691|86717.4|86692.4|86716|86691|24
1628767470000|2021-08-12 11:24:30|86716.3|86691.3|86715|86690|86717.9|86692.9|86714.6|86689.6|34
1628767480000|2021-08-12 11:24:40|86715.6|86690.6|86716.1|86691.1|86717|86692|86714.5|86689.5|12
1628767490000|2021-08-12 11:24:50|86715.4|86690.4|86705.3|86680.3|86715.4|86690.4|86705.3|86680.3|34
1628767500000|2021-08-12 11:25:00|86705.6|86680.6|86703.1|86678.1|86705.6|86680.6|86702.9|86677.9|24
1628767510000|2021-08-12 11:25:10|86703|86678|86696.6|86671.6|86703.8|86678.8|86696.4|86671.4|35
1628767520000|2021-08-12 11:25:20|86696.1|86671.1|86692|86667|86697.6|86672.6|86691.2|86666.2|50
1628767530000|2021-08-12 11:25:30|86693.4|86668.4|86699.9|86674.9|86700.4|86675.4|86692.7|86667.7|48
1628767540000|2021-08-12 11:25:40|86700.2|86675.2|86700.5|86675.5|86700.7|86675.7|86698.8|86673.8|39
1628767550000|2021-08-12 11:25:50|86700.6|86675.6|86701.2|86676.2|86714.4|86676.5|86698.3|86662.1|38
1628767560000|2021-08-12 11:26:00|86701.3|86676.3|86711|86661|86714.4|86677.4|86697.7|86660.6|34
1628767570000|2021-08-12 11:26:10|86709.5|86659.5|86711.4|86661.4|86711.4|86675.6|86698.6|86659.5|33
1628767580000|2021-08-12 11:26:20|86711.5|86661.5|86709.2|86659.2|86713.2|86663.2|86708.8|86658.8|33
1628767590000|2021-08-12 11:26:30|86709.4|86659.4|86707.7|86657.7|86710.2|86660.2|86707|86657|41
1628767600000|2021-08-12 11:26:40|86708.6|86658.6|86708.2|86658.2|86709.3|86659.3|86707.6|86657.6|35
1628767610000|2021-08-12 11:26:50|86708.3|86658.3|86709.2|86659.2|86709.8|86659.8|86708.3|86658.3|27
1628767620000|2021-08-12 11:27:00|86709.3|86659.3|86708.5|86658.5|86712|86675.1|86696.6|86657.9|41
1628767630000|2021-08-12 11:27:10|86708.2|86658.2|86696.9|86671.9|86710.2|86671.9|86696.9|86657.6|19
1628767640000|2021-08-12 11:27:20|86696.7|86671.7|86701.4|86676.4|86702.3|86677.3|86696|86671|43
1628767650000|2021-08-12 11:27:30|86701.6|86676.6|86699.9|86674.9|86701.9|86676.9|86699.5|86674.5|32
1628767660000|2021-08-12 11:27:40|86700|86675|86712.1|86662.1|86712.1|86676.4|86698.6|86661.1|47
1628767670000|2021-08-12 11:27:50|86712.2|86662.2|86700.4|86675.4|86712.7|86676.9|86699.4|86661.7|46
1628767680000|2021-08-12 11:28:00|86700.7|86675.7|86697.1|86672.1|86713.8|86677.3|86696.7|86660.1|33
1628767690000|2021-08-12 11:28:10|86696.8|86671.8|86696.5|86671.5|86699.3|86674.3|86696.5|86671.5|33
1628767700000|2021-08-12 11:28:20|86696.3|86671.3|86694|86669|86697.6|86672.6|86693.2|86668.2|47
1628767710000|2021-08-12 11:28:30|86693.7|86668.7|86707.1|86657.1|86709.2|86671|86693.7|86657.1|29
1628767720000|2021-08-12 11:28:40|86707.5|86657.5|86706.7|86656.7|86708.3|86658.3|86705.6|86655.6|30
1628767730000|2021-08-12 11:28:50|86707.3|86657.3|86704.7|86654.7|86707.3|86657.3|86704.3|86654.3|23
1628767740000|2021-08-12 11:29:00|86704.1|86654.1|86708.1|86658.1|86708.1|86658.1|86703.9|86653.9|34
1628767750000|2021-08-12 11:29:10|86708.3|86658.3|86706|86656|86708.3|86658.3|86705.4|86655.4|21
1628767760000|2021-08-12 11:29:20|86706.1|86656.1|86700.5|86675.5|86709.2|86676.1|86696.1|86656.1|43
1628767770000|2021-08-12 11:29:30|86700.9|86675.9|86711.2|86686.2|86717.3|86686.2|86700.6|86663.1|46
1628767780000|2021-08-12 11:29:40|86712.3|86687.3|86711.4|86686.4|86724.7|86687.3|86709|86673.1|49
1628767790000|2021-08-12 11:29:50|86711.1|86686.1|86723.5|86673.5|86726.3|86687.8|86710.9|86673.4|41
1628767800000|2021-08-12 11:30:00|86723.4|86673.4|86732.2|86682.2|86732.2|86694.5|86711.7|86673.4|40
1628767810000|2021-08-12 11:30:10|86732|86682|86735.6|86685.6|86736|86686|86731.6|86681.6|40
1628767820000|2021-08-12 11:30:20|86735.1|86685.1|86733.9|86683.9|86735.5|86685.5|86733.1|86683.1|35
1628767830000|2021-08-12 11:30:30|86733.8|86683.8|86738.8|86688.8|86739.5|86689.5|86733.8|86683.8|43
1628767840000|2021-08-12 11:30:40|86739.2|86689.2|86733|86708|86739.3|86709.3|86725.9|86688.2|42
1628767850000|2021-08-12 11:30:50|86733.2|86708.2|86734.1|86709.1|86734.8|86709.8|86732.9|86707.9|25
1628767860000|2021-08-12 11:31:00|86733.9|86708.9|86737.7|86712.7|86738.2|86713.2|86733.9|86708.9|40
1628767870000|2021-08-12 11:31:10|86738.1|86713.1|86739|86714|86741.3|86716.3|86736.7|86711.7|44
1628767880000|2021-08-12 11:31:20|86739.1|86714.1|86737.5|86712.5|86739.1|86714.1|86737.1|86712.1|41
1628767890000|2021-08-12 11:31:30|86737.4|86712.4|86736.6|86711.6|86737.5|86712.5|86735.6|86710.6|28
1628767900000|2021-08-12 11:31:40|86736.3|86711.3|86730.2|86705.2|86736.4|86711.4|86730.2|86705.2|36
1628767910000|2021-08-12 11:31:50|86730.5|86705.5|86730.7|86705.7|86731.2|86706.2|86729.1|86704.1|39
1628767920000|2021-08-12 11:32:00|86730.8|86705.8|86728.2|86703.2|86730.9|86705.9|86728.1|86703.1|29
1628767930000|2021-08-12 11:32:10|86728.1|86703.1|86719.2|86694.2|86728.5|86703.5|86718.9|86693.9|38
1628767940000|2021-08-12 11:32:20|86719.3|86694.3|86738.2|86688.2|86738.6|86699.4|86719.3|86686.9|32
1628767950000|2021-08-12 11:32:30|86726|86701|86716.3|86691.3|86726.2|86701.2|86715.2|86690.2|52
1628767960000|2021-08-12 11:32:40|86716.4|86691.4|86716|86691|86716.7|86691.7|86714.8|86689.8|34
1628767970000|2021-08-12 11:32:50|86715.5|86690.5|86720.7|86695.7|86720.7|86695.7|86711.5|86686.5|37
1628767980000|2021-08-12 11:33:00|86719.8|86694.8|86727.4|86702.4|86741|86703.4|86718.8|86690.5|45
1628767990000|2021-08-12 11:33:10|86727.3|86702.3|86728.9|86703.9|86729.6|86704.6|86726.5|86701.5|33
1628768000000|2021-08-12 11:33:20|86728.8|86703.8|86730.5|86705.5|86731|86706|86728|86703|28
1628768010000|2021-08-12 11:33:30|86730.4|86705.4|86727.2|86702.2|86734.3|86709.3|86727.2|86702.2|41
1628768020000|2021-08-12 11:33:40|86727.5|86702.5|86728.1|86703.1|86728.8|86703.8|86727.5|86702.5|31
1628768030000|2021-08-12 11:33:50|86728.2|86703.2|86732.8|86707.8|86732.9|86707.9|86727.8|86702.8|39
1628768040000|2021-08-12 11:34:00|86732.6|86707.6|86732.2|86707.2|86732.8|86707.8|86731.1|86706.1|32
1628768050000|2021-08-12 11:34:10|86732|86707|86731.7|86706.7|86732|86707|86730.2|86705.2|24
1628768060000|2021-08-12 11:34:20|86731.5|86706.5|86729.1|86704.1|86733.8|86708.8|86726.7|86701.7|46
1628768070000|2021-08-12 11:34:30|86728.4|86703.4|86725.1|86700.1|86728.5|86703.5|86724.5|86699.5|36
1628768080000|2021-08-12 11:34:40|86724.9|86699.9|86723|86698|86725.3|86700.3|86721.7|86696.7|37
1628768090000|2021-08-12 11:34:50|86723.4|86698.4|86723.9|86698.9|86724.7|86699.7|86721.3|86696.3|28
1628768100000|2021-08-12 11:35:00|86723.5|86698.5|86722.3|86697.3|86723.9|86698.9|86722.3|86697.3|24
1628768110000|2021-08-12 11:35:10|86722|86697|86723.9|86698.9|86726.2|86701.2|86721.9|86696.9|39
1628768120000|2021-08-12 11:35:20|86723.7|86698.7|86721.2|86696.2|86725.3|86700.3|86720.5|86695.5|36
1628768130000|2021-08-12 11:35:30|86720.3|86695.3|86722.4|86697.4|86723.6|86698.6|86720.2|86695.2|44
1628768140000|2021-08-12 11:35:40|86722.6|86697.6|86727.4|86702.4|86727.4|86702.4|86721.2|86696.2|41
1628768150000|2021-08-12 11:35:50|86726.4|86701.4|86718.1|86693.1|86728.9|86703.9|86717.3|86692.3|40
1628768160000|2021-08-12 11:36:00|86717.9|86692.9|86726.4|86701.4|86728.3|86703.3|86717.9|86692.9|47
1628768170000|2021-08-12 11:36:10|86726.5|86701.5|86725.3|86700.3|86726.5|86701.5|86723.9|86698.9|40
1628768180000|2021-08-12 11:36:20|86725.1|86700.1|86726.9|86701.9|86727.7|86702.7|86724.7|86699.7|41
1628768190000|2021-08-12 11:36:30|86727|86702|86726.4|86701.4|86727.8|86702.8|86726.4|86701.4|26
1628768200000|2021-08-12 11:36:40|86726.3|86701.3|86728.7|86703.7|86729.3|86704.3|86725.6|86700.6|35
1628768210000|2021-08-12 11:36:50|86729.4|86704.4|86730.5|86705.5|86732.7|86707.7|86729|86704|32
1628768220000|2021-08-12 11:37:00|86730.6|86705.6|86731.3|86706.3|86731.5|86706.5|86730.2|86705.2|21
1628768230000|2021-08-12 11:37:10|86731.4|86706.4|86729.8|86704.8|86731.8|86706.8|86729.5|86704.5|26
1628768240000|2021-08-12 11:37:20|86729.7|86704.7|86729.5|86704.5|86730.8|86705.8|86728.1|86703.1|37
1628768250000|2021-08-12 11:37:30|86729.3|86704.3|86729|86704|86730.5|86705.5|86728.7|86703.7|33
1628768260000|2021-08-12 11:37:40|86728.9|86703.9|86730.5|86705.5|86732.1|86707.1|86728.1|86703.1|32
1628768270000|2021-08-12 11:37:50|86730.6|86705.6|86740.1|86715.1|86742.8|86717.8|86727.9|86702.9|50
1628768280000|2021-08-12 11:38:00|86739.5|86714.5|86738.9|86713.9|86741.5|86716.5|86738.4|86713.4|33
1628768290000|2021-08-12 11:38:10|86739.4|86714.4|86739.1|86714.1|86739.8|86714.8|86736.1|86711.1|37
1628768300000|2021-08-12 11:38:20|86739.4|86714.4|86739.4|86714.4|86740.7|86715.7|86738.5|86713.5|22
1628768310000|2021-08-12 11:38:30|86739.9|86714.9|86741.4|86716.4|86741.7|86716.7|86737.7|86712.7|35
1628768320000|2021-08-12 11:38:40|86741.3|86716.3|86744.7|86719.7|86745.6|86720.6|86741.3|86716.3|40
1628768330000|2021-08-12 11:38:50|86744.3|86719.3|86750.4|86725.4|86750.4|86725.4|86744.1|86719.1|35
1628768340000|2021-08-12 11:39:00|86750.6|86725.6|86747.8|86722.8|86751.8|86726.8|86746.1|86721.1|46
1628768350000|2021-08-12 11:39:10|86747.1|86722.1|86749.1|86724.1|86749.1|86724.1|86746.1|86721.1|34
1628768360000|2021-08-12 11:39:20|86749.7|86724.7|86749|86724|86749.8|86724.8|86747.7|86722.7|31
1628768370000|2021-08-12 11:39:30|86749.6|86724.6|86749.5|86724.5|86751.1|86726.1|86749.2|86724.2|41
1628768380000|2021-08-12 11:39:40|86749.6|86724.6|86747.9|86722.9|86750|86725|86746.3|86721.3|39
1628768390000|2021-08-12 11:39:50|86747.4|86722.4|86749.7|86724.7|86751.3|86726.3|86746.9|86721.9|22
1628768400000|2021-08-12 11:40:00|86748.9|86723.9|86748|86723|86749.9|86724.9|86748|86723|20
1628768410000|2021-08-12 11:40:10|86748.3|86723.3|86749.1|86724.1|86749.5|86724.5|86747.1|86722.1|31
1628768420000|2021-08-12 11:40:20|86749.2|86724.2|86749.4|86724.4|86750.2|86725.2|86748.9|86723.9|30
1628768430000|2021-08-12 11:40:30|86749.1|86724.1|86749.8|86724.8|86750.6|86725.6|86748.7|86723.7|28
1628768440000|2021-08-12 11:40:40|86750.1|86725.1|86745.3|86720.3|86750.1|86725.1|86745.3|86720.3|29
1628768450000|2021-08-12 11:40:50|86744.5|86719.5|86746.3|86721.3|86746.9|86721.9|86744.3|86719.3|21
1628768460000|2021-08-12 11:41:00|86746.7|86721.7|86755.9|86730.9|86756.2|86731.2|86746.6|86721.6|46
1628768470000|2021-08-12 11:41:10|86755.6|86730.6|86755.8|86730.8|86756|86731|86753.7|86728.7|28
1628768480000|2021-08-12 11:41:20|86755.7|86730.7|86754.3|86729.3|86755.7|86730.7|86754.1|86729.1|22
1628768490000|2021-08-12 11:41:30|86754|86729|86754.4|86729.4|86754.4|86729.4|86752.9|86727.9|18
1628768500000|2021-08-12 11:41:40|86754.5|86729.5|86753.4|86728.4|86755.1|86730.1|86753|86728|45
1628768510000|2021-08-12 11:41:50|86753.2|86728.2|86754.5|86729.5|86767.3|86729.7|86753|86716.1|35
1628768520000|2021-08-12 11:42:00|86753.9|86728.9|86757.9|86732.9|86758.4|86733.4|86753.9|86728.9|38
1628768530000|2021-08-12 11:42:10|86757.8|86732.8|86758.1|86733.1|86758.6|86733.6|86755.3|86730.3|28
1628768540000|2021-08-12 11:42:20|86757.9|86732.9|86759.3|86734.3|86759.7|86734.7|86757.2|86732.2|26
1628768550000|2021-08-12 11:42:30|86759.1|86734.1|86760.5|86735.5|86761.4|86736.4|86758.6|86733.6|27
1628768560000|2021-08-12 11:42:40|86760.6|86735.6|86759.4|86734.4|86761.3|86736.3|86759.2|86734.2|26
1628768570000|2021-08-12 11:42:50|86759.2|86734.2|86772.8|86722.8|86773.4|86734.9|86759.2|86722|16
1628768580000|2021-08-12 11:43:00|86772.7|86722.7|86773|86723|86773|86723|86772.5|86722.5|20
1628768590000|2021-08-12 11:43:10|86772.7|86722.7|86759.6|86734.6|86772.7|86736.3|86758.9|86722.3|30
1628768600000|2021-08-12 11:43:20|86759.7|86734.7|86759.6|86734.6|86762.2|86737.2|86759.2|86734.2|29
1628768610000|2021-08-12 11:43:30|86759.8|86734.8|86758|86733|86761.6|86736.6|86757.6|86732.6|39
1628768620000|2021-08-12 11:43:40|86759.2|86734.2|86759.2|86734.2|86760.2|86735.2|86757.9|86732.9|12
1628768630000|2021-08-12 11:43:50|86771.5|86721.5|86758.2|86733.2|86774.6|86734.2|86757.2|86721.1|20
1628768640000|2021-08-12 11:44:00|86757.9|86732.9|86771.5|86746.5|86772.5|86747.5|86757.9|86732.9|40
1628768650000|2021-08-12 11:44:10|86770.8|86745.8|86771.8|86746.8|86776|86751|86770.1|86745.1|46
1628768660000|2021-08-12 11:44:20|86773.1|86748.1|86771.7|86746.7|86773.3|86748.3|86771.6|86746.6|40
1628768670000|2021-08-12 11:44:30|86772|86747|86772.3|86747.3|86772.4|86747.4|86770.8|86745.8|39
1628768680000|2021-08-12 11:44:40|86772.4|86747.4|86772.6|86747.6|86772.8|86747.8|86771.5|86746.5|29
1628768690000|2021-08-12 11:44:50|86772.4|86747.4|86772.6|86747.6|86773.8|86748.8|86771.4|86746.4|26
1628768700000|2021-08-12 11:45:00|86772.7|86747.7|86771|86746|86772.7|86747.7|86769.9|86744.9|31
1628768710000|2021-08-12 11:45:10|86770.7|86745.7|86770.3|86745.3|86771.8|86746.8|86770.1|86745.1|26
1628768720000|2021-08-12 11:45:20|86770.2|86745.2|86777.8|86752.8|86778.6|86753.6|86770|86745|35
1628768730000|2021-08-12 11:45:30|86777.9|86752.9|86780|86755|86780.1|86755.1|86775.3|86750.3|43
1628768740000|2021-08-12 11:45:40|86780.3|86755.3|86780.7|86755.7|86780.8|86755.8|86780.1|86755.1|21
1628768750000|2021-08-12 11:45:50|86780.8|86755.8|86784.5|86759.5|86784.5|86759.5|86780.8|86755.8|32
1628768760000|2021-08-12 11:46:00|86787|86762|86795.6|86770.6|86798.4|86773.4|86786.8|86761.8|43
1628768770000|2021-08-12 11:46:10|86795.4|86770.4|86797.9|86772.9|86798.6|86773.6|86794.4|86769.4|44
1628768780000|2021-08-12 11:46:20|86798.7|86773.7|86795.3|86770.3|86798.7|86773.7|86793.5|86768.5|45
1628768790000|2021-08-12 11:46:30|86795.1|86770.1|86795.1|86770.1|86795.4|86770.4|86793.7|86768.7|26
1628768800000|2021-08-12 11:46:40|86794.9|86769.9|86795.1|86770.1|86796|86771|86794.9|86769.9|27
1628768810000|2021-08-12 11:46:50|86795|86770|86791.4|86766.4|86795|86770|86791.3|86766.3|31
1628768820000|2021-08-12 11:47:00|86792.4|86767.4|86793.1|86768.1|86796.7|86771.7|86792.2|86767.2|38
1628768830000|2021-08-12 11:47:10|86793.4|86768.4|86793.9|86768.9|86794.5|86769.5|86792.2|86767.2|43
1628768840000|2021-08-12 11:47:20|86794|86769|86794|86769|86794.5|86769.5|86793.8|86768.8|20
1628768850000|2021-08-12 11:47:30|86794.1|86769.1|86792.8|86767.8|86794.4|86769.4|86792.4|86767.4|34
1628768860000|2021-08-12 11:47:40|86792.7|86767.7|86789.9|86764.9|86793|86768|86789.9|86764.9|27
1628768870000|2021-08-12 11:47:50|86789.4|86764.4|86788.5|86763.5|86790|86765|86787.8|86762.8|28
1628768880000|2021-08-12 11:48:00|86789.2|86764.2|86791.3|86766.3|86792.1|86767.1|86788.1|86763.1|34
1628768890000|2021-08-12 11:48:10|86791.2|86766.2|86791.3|86766.3|86791.9|86766.9|86790.8|86765.8|35
1628768900000|2021-08-12 11:48:20|86791.4|86766.4|86791.8|86766.8|86791.9|86766.9|86789.4|86764.4|30
1628768910000|2021-08-12 11:48:30|86791.9|86766.9|86791.8|86766.8|86793.8|86768.8|86791.7|86766.7|32
1628768920000|2021-08-12 11:48:40|86792.1|86767.1|86792.1|86767.1|86793.4|86768.4|86790.4|86765.4|28
1628768930000|2021-08-12 11:48:50|86791.4|86766.4|86790.5|86765.5|86792.7|86767.7|86789.5|86764.5|23
1628768940000|2021-08-12 11:49:00|86790.4|86765.4|86794.5|86769.5|86803|86778|86788.6|86763.6|47
1628768950000|2021-08-12 11:49:10|86794.1|86769.1|86793.6|86768.6|86795.2|86770.2|86793.4|86768.4|25
1628768960000|2021-08-12 11:49:20|86793.7|86768.7|86791.8|86766.8|86794|86769|86790|86765|33
1628768970000|2021-08-12 11:49:30|86791.9|86766.9|86786.6|86761.6|86791.9|86766.9|86785.1|86760.1|39
1628768980000|2021-08-12 11:49:40|86787.1|86762.1|86783.3|86758.3|86787.4|86762.4|86782|86757|45
1628768990000|2021-08-12 11:49:50|86783.1|86758.1|86782.5|86757.5|86783.6|86758.6|86782.4|86757.4|31
1628769000000|2021-08-12 11:50:00|86783.1|86758.1|86785.6|86760.6|86785.8|86760.8|86783.1|86758.1|25
1628769010000|2021-08-12 11:50:10|86785.8|86760.8|86783.2|86758.2|86785.9|86760.9|86783.2|86758.2|33
1628769020000|2021-08-12 11:50:20|86783.3|86758.3|86783|86758|86784.2|86759.2|86782.8|86757.8|24
1628769030000|2021-08-12 11:50:30|86782.9|86757.9|86782.5|86757.5|86783.9|86758.9|86782.5|86757.5|35
1628769040000|2021-08-12 11:50:40|86782.4|86757.4|86781.5|86756.5|86784.4|86759.4|86781.4|86756.4|36
1628769050000|2021-08-12 11:50:50|86781.4|86756.4|86781.5|86756.5|86781.9|86756.9|86778.6|86753.6|38
1628769060000|2021-08-12 11:51:00|86781.7|86756.7|86782.4|86757.4|86782.6|86757.6|86780.9|86755.9|33
1628769070000|2021-08-12 11:51:10|86782.3|86757.3|86782.7|86757.7|86783.6|86758.6|86780.9|86755.9|39
1628769080000|2021-08-12 11:51:20|86782.6|86757.6|86783.9|86758.9|86783.9|86758.9|86782.3|86757.3|28
1628769090000|2021-08-12 11:51:30|86783.8|86758.8|86784.8|86759.8|86785.5|86760.5|86783|86758|32
1628769100000|2021-08-12 11:51:40|86785.3|86760.3|86792.5|86767.5|86792.5|86767.5|86785.2|86760.2|36
1628769110000|2021-08-12 11:51:50|86791.7|86766.7|86787.9|86762.9|86792.4|86767.4|86787|86762|42
1628769120000|2021-08-12 11:52:00|86787.6|86762.6|86787.7|86762.7|86789.2|86764.2|86785.8|86760.8|27
1628769130000|2021-08-12 11:52:10|86787.9|86762.9|86788.5|86763.5|86788.7|86763.7|86787.5|86762.5|16
1628769140000|2021-08-12 11:52:20|86788.8|86763.8|86789.4|86764.4|86789.9|86764.9|86787.6|86762.6|20
1628769150000|2021-08-12 11:52:30|86789.9|86764.9|86788.6|86763.6|86790.7|86765.7|86788.4|86763.4|20
1628769160000|2021-08-12 11:52:40|86789.2|86764.2|86789.1|86764.1|86792.1|86767.1|86787.9|86762.9|35
1628769170000|2021-08-12 11:52:50|86789.2|86764.2|86790.7|86765.7|86790.9|86765.9|86788.7|86763.7|26
1628769180000|2021-08-12 11:53:00|86790.8|86765.8|86793.1|86768.1|86793.1|86768.1|86790.7|86765.7|37
1628769190000|2021-08-12 11:53:10|86792.5|86767.5|86792.8|86767.8|86793.5|86768.5|86792.5|86767.5|18
1628769200000|2021-08-12 11:53:20|86792.2|86767.2|86796|86771|86796.3|86771.3|86792.2|86767.2|33
1628769210000|2021-08-12 11:53:30|86796.9|86771.9|86795.6|86770.6|86796.9|86771.9|86795.3|86770.3|24
1628769220000|2021-08-12 11:53:40|86795.8|86770.8|86797|86772|86797.2|86772.2|86795.3|86770.3|25
1628769230000|2021-08-12 11:53:50|86797.1|86772.1|86797.1|86772.1|86797.6|86772.6|86796|86771|18
1628769240000|2021-08-12 11:54:00|86797|86772|86797.3|86772.3|86797.5|86772.5|86796.5|86771.5|22
1628769250000|2021-08-12 11:54:10|86797.1|86772.1|86796.9|86771.9|86800.7|86775.7|86796.6|86771.6|42
1628769260000|2021-08-12 11:54:20|86797.3|86772.3|86803.8|86778.8|86803.9|86778.9|86796.9|86771.9|38
1628769270000|2021-08-12 11:54:30|86804.4|86779.4|86805.3|86780.3|86805.6|86780.6|86803.4|86778.4|33
1628769280000|2021-08-12 11:54:40|86805.5|86780.5|86807.8|86782.8|86808.1|86783.1|86805.5|86780.5|28
1628769290000|2021-08-12 11:54:50|86807.6|86782.6|86806.2|86781.2|86808.5|86783.5|86806.2|86781.2|14
1628769300000|2021-08-12 11:55:00|86806.4|86781.4|86804.1|86779.1|86806.5|86781.5|86802.9|86777.9|37
1628769310000|2021-08-12 11:55:10|86803.8|86778.8|86803.6|86778.6|86804.3|86779.3|86803.6|86778.6|14
1628769320000|2021-08-12 11:55:20|86804.1|86779.1|86803|86778|86804.3|86779.3|86802.1|86777.1|34
1628769330000|2021-08-12 11:55:30|86803.1|86778.1|86802.7|86777.7|86804.1|86779.1|86802.6|86777.6|29
1628769340000|2021-08-12 11:55:40|86802.5|86777.5|86803.2|86778.2|86803.6|86778.6|86802.1|86777.1|29
1628769350000|2021-08-12 11:55:50|86803.5|86778.5|86802.2|86777.2|86803.5|86778.5|86801.3|86776.3|31
1628769360000|2021-08-12 11:56:00|86802.1|86777.1|86799.1|86774.1|86802.1|86777.1|86799.1|86774.1|33
1628769370000|2021-08-12 11:56:10|86799.6|86774.6|86797.1|86772.1|86800.3|86775.3|86796.7|86771.7|36
1628769380000|2021-08-12 11:56:20|86796.9|86771.9|86796.8|86771.8|86799.8|86774.8|86796.6|86771.6|36
1628769390000|2021-08-12 11:56:30|86796.9|86771.9|86794.3|86769.3|86797|86772|86793.6|86768.6|39
1628769400000|2021-08-12 11:56:40|86794.1|86769.1|86796.7|86771.7|86797.3|86772.3|86794.1|86769.1|39
1628769410000|2021-08-12 11:56:50|86796.6|86771.6|86791.5|86766.5|86796.6|86771.6|86788.2|86763.2|45
1628769420000|2021-08-12 11:57:00|86791.6|86766.6|86788.5|86763.5|86791.8|86766.8|86788.1|86763.1|47
1628769430000|2021-08-12 11:57:10|86788.8|86763.8|86785.2|86760.2|86788.8|86763.8|86784.4|86759.4|38
1628769440000|2021-08-12 11:57:20|86784.7|86759.7|86786.1|86761.1|86786.1|86761.1|86784.2|86759.2|29
1628769450000|2021-08-12 11:57:30|86786.2|86761.2|86792.1|86767.1|86793.8|86768.8|86785.5|86760.5|38
1628769460000|2021-08-12 11:57:40|86792.7|86767.7|86792.7|86767.7|86793.5|86768.5|86791.5|86766.5|26
1628769470000|2021-08-12 11:57:50|86792.6|86767.6|86792.6|86767.6|86794.1|86769.1|86792.4|86767.4|33
1628769480000|2021-08-12 11:58:00|86792.5|86767.5|86791.8|86766.8|86793.9|86768.9|86790.2|86765.2|58
1628769490000|2021-08-12 11:58:10|86792.4|86767.4|86783.2|86758.2|86792.4|86767.4|86782.9|86757.9|41
1628769500000|2021-08-12 11:58:20|86783|86758|86774.9|86749.9|86783.3|86758.3|86774.8|86749.8|49
1628769510000|2021-08-12 11:58:30|86775.1|86750.1|86775.6|86750.6|86776.2|86751.2|86775.1|86750.1|32
1628769520000|2021-08-12 11:58:40|86775.5|86750.5|86778.7|86753.7|86778.7|86753.7|86773|86748|34
1628769530000|2021-08-12 11:58:50|86779.1|86754.1|86783.8|86758.8|86788.5|86763.5|86779|86754|51
1628769540000|2021-08-12 11:59:00|86784.4|86759.4|86785.5|86760.5|86789.7|86764.7|86784.4|86759.4|53
1628769550000|2021-08-12 11:59:10|86784.5|86759.5|86785.6|86760.6|86785.8|86760.8|86784.3|86759.3|37
1628769560000|2021-08-12 11:59:20|86785.5|86760.5|86786.2|86761.2|86786.2|86761.2|86784.6|86759.6|29
1628769570000|2021-08-12 11:59:30|86785.8|86760.8|86780.5|86755.5|86786.4|86761.4|86780.5|86755.5|38
1628769580000|2021-08-12 11:59:40|86779.9|86754.9|86788|86763|86788.3|86763.3|86779.1|86754.1|51
1628769590000|2021-08-12 11:59:50|86787.8|86762.8|86791.6|86766.6|86791.6|86766.6|86785.4|86760.4|47
1628769600000|2021-08-12 12:00:00|86792.3|86767.3|86792.8|86767.8|86793.1|86768.1|86787.4|86762.4|51
1628769610000|2021-08-12 12:00:10|86792.5|86767.5|86792.4|86767.4|86792.8|86767.8|86790.1|86765.1|34
1628769620000|2021-08-12 12:00:20|86792|86767|86792.4|86767.4|86793.8|86768.8|86792|86767|41
1628769630000|2021-08-12 12:00:30|86793.1|86768.1|86802.9|86777.9|86802.9|86777.9|86793.1|86768.1|53
1628769640000|2021-08-12 12:00:40|86802|86777|86801.3|86776.3|86802.6|86777.6|86800.9|86775.9|30
1628769650000|2021-08-12 12:00:50|86801.6|86776.6|86801.8|86776.8|86802|86777|86801.2|86776.2|13
1628769660000|2021-08-12 12:01:00|86801.6|86776.6|86802.1|86777.1|86802.7|86777.7|86800.8|86775.8|42
1628769670000|2021-08-12 12:01:10|86802.3|86777.3|86800|86775|86802.3|86777.3|86798.1|86773.1|39
1628769680000|2021-08-12 12:01:20|86797.2|86772.2|86793.4|86768.4|86797.2|86772.2|86790|86765|41
1628769690000|2021-08-12 12:01:30|86792.9|86767.9|86793.3|86768.3|86793.6|86768.6|86792.7|86767.7|17
1628769700000|2021-08-12 12:01:40|86793.2|86768.2|86795|86770|86795|86770|86793.2|86768.2|29
1628769710000|2021-08-12 12:01:50|86792.2|86767.2|86794.5|86769.5|86799.1|86774.1|86792.2|86767.2|49
1628769720000|2021-08-12 12:02:00|86794.7|86769.7|86781.7|86756.7|86795.3|86770.3|86778.6|86753.6|52
1628769730000|2021-08-12 12:02:10|86781.1|86756.1|86776.7|86751.7|86784.7|86759.7|86775.5|86750.5|53
1628769740000|2021-08-12 12:02:20|86776.6|86751.6|86777.6|86752.6|86777.8|86752.8|86774.9|86749.9|44
1628769750000|2021-08-12 12:02:30|86778.4|86753.4|86776.2|86751.2|86779.9|86754.9|86775.1|86750.1|38
1628769760000|2021-08-12 12:02:40|86778.9|86753.9|86778.6|86753.6|86780.2|86755.2|86778.1|86753.1|49
1628769770000|2021-08-12 12:02:50|86777.5|86752.5|86778.6|86753.6|86778.6|86753.6|86777.5|86752.5|23
1628769780000|2021-08-12 12:03:00|86778.8|86753.8|86778.5|86753.5|86778.8|86753.8|86777.3|86752.3|25
1628769790000|2021-08-12 12:03:10|86778.8|86753.8|86781.7|86756.7|86781.7|86756.7|86778.3|86753.3|36
1628769800000|2021-08-12 12:03:20|86781.5|86756.5|86780.7|86755.7|86784.3|86759.3|86780.2|86755.2|42
1628769810000|2021-08-12 12:03:30|86780.1|86755.1|86782.4|86757.4|86782.4|86757.4|86779.6|86754.6|34
1628769820000|2021-08-12 12:03:40|86783|86758|86780.7|86755.7|86783|86758|86780.5|86755.5|30
1628769830000|2021-08-12 12:03:50|86780.8|86755.8|86780.5|86755.5|86780.9|86755.9|86780.5|86755.5|20
1628769840000|2021-08-12 12:04:00|86780.4|86755.4|86780.1|86755.1|86780.7|86755.7|86779.8|86754.8|9
1628769850000|2021-08-12 12:04:10|86780|86755|86786|86736|86786|86755.2|86774|86736|24
1628769860000|2021-08-12 12:04:20|86773.1|86748.1|86773.5|86748.5|86773.7|86748.7|86770|86745|38
1628769870000|2021-08-12 12:04:30|86773.4|86748.4|86776.3|86751.3|86776.5|86751.5|86773.2|86748.2|39
1628769880000|2021-08-12 12:04:40|86775.9|86750.9|86773.2|86748.2|86776.1|86751.1|86768.9|86743.9|46
1628769890000|2021-08-12 12:04:50|86773.5|86748.5|86771|86746|86773.9|86748.9|86769.7|86744.7|49
1628769900000|2021-08-12 12:05:00|86770.8|86745.8|86770.4|86745.4|86770.9|86745.9|86768.9|86743.9|35
1628769910000|2021-08-12 12:05:10|86770.3|86745.3|86769.8|86744.8|86770.4|86745.4|86768.6|86743.6|31
1628769920000|2021-08-12 12:05:20|86770.1|86745.1|86775.7|86750.7|86775.8|86750.8|86770|86745|41
1628769930000|2021-08-12 12:05:30|86774.8|86749.8|86777.6|86752.6|86778|86753|86774.7|86749.7|26
1628769940000|2021-08-12 12:05:40|86774.6|86749.6|86776.9|86751.9|86785.8|86752.1|86773.6|86735|35
1628769950000|2021-08-12 12:05:50|86776.7|86751.7|86778.1|86753.1|86778.7|86753.7|86775.5|86750.5|34
1628769960000|2021-08-12 12:06:00|86779.8|86754.8|86779.5|86754.5|86780.2|86755.2|86777.6|86752.6|29
1628769970000|2021-08-12 12:06:10|86779.9|86754.9|86781|86756|86781.4|86756.4|86779.1|86754.1|26
1628769980000|2021-08-12 12:06:20|86781.1|86756.1|86781.7|86756.7|86781.7|86756.7|86779.2|86754.2|53
1628769990000|2021-08-12 12:06:30|86781.3|86756.3|86786.4|86761.4|86786.9|86761.9|86781.2|86756.2|38
1628770000000|2021-08-12 12:06:40|86786.6|86761.6|86786.5|86761.5|86787.2|86762.2|86786.4|86761.4|18
1628770010000|2021-08-12 12:06:50|86786.6|86761.6|86786.6|86761.6|86787.6|86762.6|86786.6|86761.6|18
1628770020000|2021-08-12 12:07:00|86786.4|86761.4|86786|86761|86786.5|86761.5|86786|86761|12
1628770030000|2021-08-12 12:07:10|86786.2|86761.2|86788.9|86763.9|86788.9|86763.9|86786.2|86761.2|29
1628770040000|2021-08-12 12:07:20|86788.8|86763.8|86785.3|86760.3|86789.1|86764.1|86785.1|86760.1|29
1628770050000|2021-08-12 12:07:30|86784.9|86759.9|86787.5|86762.5|86789.2|86764.2|86784.9|86759.9|40
1628770060000|2021-08-12 12:07:40|86787.3|86762.3|86784.7|86759.7|86787.4|86762.4|86784.6|86759.6|23
1628770070000|2021-08-12 12:07:50|86784.6|86759.6|86788|86763|86788.4|86763.4|86784.5|86759.5|28
1628770080000|2021-08-12 12:08:00|86788.1|86763.1|86790.7|86765.7|86791.9|86766.9|86787.7|86762.7|36
1628770090000|2021-08-12 12:08:10|86790.9|86765.9|86791.5|86766.5|86791.5|86766.5|86790.8|86765.8|16
1628770100000|2021-08-12 12:08:20|86791.4|86766.4|86793.7|86768.7|86794.2|86769.2|86791.4|86766.4|17
1628770110000|2021-08-12 12:08:30|86793.9|86768.9|86793.3|86768.3|86794|86769|86793.1|86768.1|10
1628770120000|2021-08-12 12:08:40|86793.4|86768.4|86790.7|86765.7|86793.6|86768.6|86789.9|86764.9|27
1628770130000|2021-08-12 12:08:50|86789.6|86764.6|86785.8|86760.8|86790.6|86765.6|86785.5|86760.5|41
1628770140000|2021-08-12 12:09:00|86785.5|86760.5|86787.5|86762.5|86787.7|86762.7|86785.5|86760.5|23
1628770150000|2021-08-12 12:09:10|86787.3|86762.3|86787|86762|86790.7|86765.7|86786|86761|33
1628770160000|2021-08-12 12:09:20|86786.8|86761.8|86788|86763|86788.2|86763.2|86786.8|86761.8|18
1628770170000|2021-08-12 12:09:30|86788.1|86763.1|86788.5|86763.5|86788.6|86763.6|86788|86763|6
1628770180000|2021-08-12 12:09:40|86788.7|86763.7|86789.1|86764.1|86791.5|86766.5|86787.2|86762.2|23
1628770190000|2021-08-12 12:09:50|86788.7|86763.7|86793.7|86768.7|86793.8|86768.8|86788.7|86763.7|34
1628770200000|2021-08-12 12:10:00|86793.8|86768.8|86798.9|86773.9|86799.3|86774.3|86793.5|86768.5|34
1628770210000|2021-08-12 12:10:10|86798.7|86773.7|86811.2|86786.2|86825.9|86787.5|86797.1|86772.1|37
1628770220000|2021-08-12 12:10:20|86810.3|86785.3|86807.1|86782.1|86810.3|86785.3|86801|86776|44
1628770230000|2021-08-12 12:10:30|86806.5|86781.5|86804.2|86779.2|86807.7|86782.7|86804.2|86779.2|36
1628770240000|2021-08-12 12:10:40|86804.1|86779.1|86805.3|86780.3|86806.1|86781.1|86802.3|86777.3|37
1628770250000|2021-08-12 12:10:50|86805.1|86780.1|86804.3|86779.3|86807.1|86782.1|86804.3|86779.3|42
1628770260000|2021-08-12 12:11:00|86803.1|86778.1|86808.5|86783.5|86808.5|86783.5|86802|86777|37
1628770270000|2021-08-12 12:11:10|86808.4|86783.4|86804|86779|86808.4|86783.4|86803.9|86778.9|31
1628770280000|2021-08-12 12:11:20|86804.1|86779.1|86803.4|86778.4|86804.3|86779.3|86803.2|86778.2|13
1628770290000|2021-08-12 12:11:30|86803.5|86778.5|86804.2|86779.2|86804.7|86779.7|86803.4|86778.4|9
1628770300000|2021-08-12 12:11:40|86803.6|86778.6|86806.2|86781.2|86806.2|86781.2|86803.6|86778.6|18
1628770310000|2021-08-12 12:11:50|86806.1|86781.1|86804.6|86779.6|86806.1|86781.1|86804.3|86779.3|23
1628770320000|2021-08-12 12:12:00|86804.4|86779.4|86804.7|86779.7|86805.4|86780.4|86804.3|86779.3|25
1628770330000|2021-08-12 12:12:10|86805.1|86780.1|86805|86780|86805.1|86780.1|86804.5|86779.5|10
1628770340000|2021-08-12 12:12:20|86805.2|86780.2|86803.5|86778.5|86806.7|86781.7|86802.6|86777.6|34
1628770350000|2021-08-12 12:12:30|86803.2|86778.2|86801.2|86776.2|86804.3|86779.3|86800.9|86775.9|25
1628770360000|2021-08-12 12:12:40|86800.6|86775.6|86802.8|86777.8|86803.3|86778.3|86800.4|86775.4|30
1628770370000|2021-08-12 12:12:50|86802.9|86777.9|86806.4|86781.4|86807.1|86782.1|86802.9|86777.9|39
1628770380000|2021-08-12 12:13:00|86807.4|86782.4|86807|86782|86807.4|86782.4|86806|86781|33
1628770390000|2021-08-12 12:13:10|86807.2|86782.2|86804.9|86779.9|86807.2|86782.2|86804|86779|41
1628770400000|2021-08-12 12:13:20|86805|86780|86805.5|86780.5|86805.8|86780.8|86804.7|86779.7|28
1628770410000|2021-08-12 12:13:30|86806.1|86781.1|86801.4|86776.4|86806.1|86781.1|86801.4|86776.4|24
1628770420000|2021-08-12 12:13:40|86801.7|86776.7|86803.7|86778.7|86803.9|86778.9|86801.3|86776.3|34
1628770430000|2021-08-12 12:13:50|86803.6|86778.6|86803|86778|86803.6|86778.6|86802.1|86777.1|21
1628770440000|2021-08-12 12:14:00|86802.9|86777.9|86802.7|86777.7|86803.3|86778.3|86802.7|86777.7|27
1628770450000|2021-08-12 12:14:10|86801.7|86776.7|86802.4|86777.4|86803.1|86778.1|86801|86776|22
1628770460000|2021-08-12 12:14:20|86802.1|86777.1|86797.8|86772.8|86802.7|86777.7|86797.8|86772.8|37
1628770470000|2021-08-12 12:14:30|86797.9|86772.9|86801.2|86776.2|86802|86777|86797.8|86772.8|40
1628770480000|2021-08-12 12:14:40|86801.4|86776.4|86803.5|86778.5|86803.8|86778.8|86801.4|86776.4|19
1628770490000|2021-08-12 12:14:50|86803.2|86778.2|86807.9|86782.9|86808.8|86783.8|86803|86778|36
1628770500000|2021-08-12 12:15:00|86808.3|86783.3|86804.6|86779.6|86808.8|86783.8|86804.4|86779.4|39
1628770510000|2021-08-12 12:15:10|86804.2|86779.2|86803.2|86778.2|86804.2|86779.2|86803|86778|23
1628770520000|2021-08-12 12:15:20|86803.5|86778.5|86803.2|86778.2|86803.6|86778.6|86801.2|86776.2|25
1628770530000|2021-08-12 12:15:30|86803.7|86778.7|86802.6|86777.6|86803.7|86778.7|86802|86777|16
1628770540000|2021-08-12 12:15:40|86802.5|86777.5|86802.5|86777.5|86803.4|86778.4|86802.4|86777.4|20
1628770550000|2021-08-12 12:15:50|86802.7|86777.7|86805.8|86780.8|86806|86781|86802.7|86777.7|24
1628770560000|2021-08-12 12:16:00|86806|86781|86804.5|86779.5|86806.1|86781.1|86804.1|86779.1|15
1628770570000|2021-08-12 12:16:10|86804.6|86779.6|86804.9|86779.9|86809.2|86784.2|86802.2|86777.2|34
1628770580000|2021-08-12 12:16:20|86805.2|86780.2|86804.6|86779.6|86805.2|86780.2|86804|86779|19
1628770590000|2021-08-12 12:16:30|86804.5|86779.5|86804.9|86779.9|86805.1|86780.1|86802.3|86777.3|26
1628770600000|2021-08-12 12:16:40|86804.6|86779.6|86803.2|86778.2|86804.6|86779.6|86803.1|86778.1|23
1628770610000|2021-08-12 12:16:50|86801.9|86776.9|86803.5|86778.5|86804.1|86779.1|86801.9|86776.9|29
1628770620000|2021-08-12 12:17:00|86803.1|86778.1|86800.5|86775.5|86803.2|86778.2|86799.7|86774.7|37
1628770630000|2021-08-12 12:17:10|86801|86776|86800.2|86775.2|86801.8|86776.8|86800.1|86775.1|21
1628770640000|2021-08-12 12:17:20|86800.6|86775.6|86805.8|86780.8|86806.3|86781.3|86800.6|86775.6|34
1628770650000|2021-08-12 12:17:30|86805.9|86780.9|86802.7|86777.7|86806.6|86781.6|86802.7|86777.7|24
1628770660000|2021-08-12 12:17:40|86802.2|86777.2|86801|86776|86803.5|86778.5|86799.9|86774.9|37
1628770670000|2021-08-12 12:17:50|86799.5|86774.5|86801.1|86776.1|86801.3|86776.3|86799.5|86774.5|31
1628770680000|2021-08-12 12:18:00|86800.9|86775.9|86802.5|86777.5|86802.5|86777.5|86796.3|86771.3|31
1628770690000|2021-08-12 12:18:10|86801.7|86776.7|86800.9|86775.9|86802.9|86777.9|86800.8|86775.8|22
1628770700000|2021-08-12 12:18:20|86801.2|86776.2|86800.3|86775.3|86801.3|86776.3|86800.3|86775.3|22
1628770710000|2021-08-12 12:18:30|86800.7|86775.7|86799.5|86774.5|86800.7|86775.7|86799.2|86774.2|28
1628770720000|2021-08-12 12:18:40|86799.6|86774.6|86801|86776|86801.3|86776.3|86799.4|86774.4|21
1628770730000|2021-08-12 12:18:50|86800.8|86775.8|86800.2|86775.2|86800.8|86775.8|86799.7|86774.7|21
1628770740000|2021-08-12 12:19:00|86800.4|86775.4|86802.3|86777.3|86803.8|86778.8|86797.6|86772.6|42
1628770750000|2021-08-12 12:19:10|86802.4|86777.4|86799.1|86774.1|86802.4|86777.4|86798.2|86773.2|33
1628770760000|2021-08-12 12:19:20|86798.6|86773.6|86796.2|86771.2|86799.2|86774.2|86796.2|86771.2|34
1628770770000|2021-08-12 12:19:30|86796|86771|86801|86776|86802|86777|86796|86771|27
1628770780000|2021-08-12 12:19:40|86801.4|86776.4|86801.8|86776.8|86803.3|86778.3|86800.7|86775.7|16
1628770790000|2021-08-12 12:19:50|86802.1|86777.1|86803.5|86778.5|86803.5|86778.5|86801.4|86776.4|30
1628770800000|2021-08-12 12:20:00|86803.3|86778.3|86807.9|86782.9|86808.2|86783.2|86802.4|86777.4|48
1628770810000|2021-08-12 12:20:10|86808|86783|86841.4|86816.4|86841.6|86816.6|86808|86783|67
1628770820000|2021-08-12 12:20:20|86841.8|86816.8|86838.2|86813.2|86844.2|86819.2|86836.8|86811.8|51
1628770830000|2021-08-12 12:20:30|86838.1|86813.1|86831.1|86806.1|86838.6|86813.6|86829|86804|43
1628770840000|2021-08-12 12:20:40|86831.5|86806.5|86835.1|86810.1|86835.2|86810.2|86828.4|86803.4|50
1628770850000|2021-08-12 12:20:50|86834.9|86809.9|86831.4|86806.4|86835.5|86810.5|86831.3|86806.3|32
1628770860000|2021-08-12 12:21:00|86831.2|86806.2|86834.9|86809.9|86834.9|86809.9|86829.5|86804.5|48
1628770870000|2021-08-12 12:21:10|86834.7|86809.7|86828.7|86803.7|86834.9|86809.9|86827.4|86802.4|50
1628770880000|2021-08-12 12:21:20|86829|86804|86827.9|86802.9|86831.4|86806.4|86827.9|86802.9|46
1628770890000|2021-08-12 12:21:30|86828.1|86803.1|86823.7|86798.7|86828.8|86803.8|86823.6|86798.6|45
1628770900000|2021-08-12 12:21:40|86824|86799|86824.4|86799.4|86824.6|86799.6|86821.2|86796.2|38
1628770910000|2021-08-12 12:21:50|86824.3|86799.3|86828.6|86803.6|86829|86804|86824.1|86799.1|43
1628770920000|2021-08-12 12:22:00|86828.9|86803.9|86831.2|86806.2|86831.2|86806.2|86822.5|86797.5|57
1628770930000|2021-08-12 12:22:10|86830.8|86805.8|86815.3|86790.3|86833.1|86808.1|86815.3|86790.3|60
1628770940000|2021-08-12 12:22:20|86816.2|86791.2|86815.9|86790.9|86819.3|86794.3|86815.3|86790.3|46
1628770950000|2021-08-12 12:22:30|86816.2|86791.2|86816.2|86791.2|86817.3|86792.3|86814.2|86789.2|39
1628770960000|2021-08-12 12:22:40|86815.9|86790.9|86815.2|86790.2|86816.1|86791.1|86815.1|86790.1|18
1628770970000|2021-08-12 12:22:50|86815.3|86790.3|86809.8|86784.8|86816.4|86791.4|86809.2|86784.2|47
1628770980000|2021-08-12 12:23:00|86810|86785|86810.7|86785.7|86811|86786|86807.6|86782.6|39
1628770990000|2021-08-12 12:23:10|86810.6|86785.6|86810.3|86785.3|86813.3|86788.3|86810|86785|32
1628771000000|2021-08-12 12:23:20|86810.4|86785.4|86810.9|86785.9|86815.7|86790.7|86808.4|86783.4|41
1628771010000|2021-08-12 12:23:30|86810.4|86785.4|86810.1|86785.1|86810.8|86785.8|86809.3|86784.3|31
1628771020000|2021-08-12 12:23:40|86810|86785|86808.3|86783.3|86810|86785|86807.7|86782.7|29
1628771030000|2021-08-12 12:23:50|86808.5|86783.5|86808|86783|86809.7|86784.7|86808|86783|34
1628771040000|2021-08-12 12:24:00|86808.2|86783.2|86808.9|86783.9|86809.3|86784.3|86807.5|86782.5|31
1628771050000|2021-08-12 12:24:10|86809.2|86784.2|86808.7|86783.7|86809.3|86784.3|86808.1|86783.1|24
1628771060000|2021-08-12 12:24:20|86808.6|86783.6|86808.8|86783.8|86809|86784|86808.3|86783.3|18
1628771070000|2021-08-12 12:24:30|86808.7|86783.7|86809|86784|86809.3|86784.3|86808.3|86783.3|27
1628771080000|2021-08-12 12:24:40|86809.1|86784.1|86805.2|86780.2|86809.1|86784.1|86805.2|86780.2|30
1628771090000|2021-08-12 12:24:50|86805.1|86780.1|86804.5|86779.5|86805.8|86780.8|86803.3|86778.3|40
1628771100000|2021-08-12 12:25:00|86804.6|86779.6|86800.9|86775.9|86805.3|86780.3|86800.6|86775.6|33
1628771110000|2021-08-12 12:25:10|86800.8|86775.8|86805.4|86780.4|86807.2|86782.2|86800.8|86775.8|44
1628771120000|2021-08-12 12:25:20|86805.5|86780.5|86805.2|86780.2|86805.7|86780.7|86805.1|86780.1|30
1628771130000|2021-08-12 12:25:30|86805|86780|86803.4|86778.4|86805.9|86780.9|86803.4|86778.4|31
1628771140000|2021-08-12 12:25:40|86803.3|86778.3|86794.5|86769.5|86803.5|86778.5|86794.5|86769.5|36
1628771150000|2021-08-12 12:25:50|86794.1|86769.1|86797.5|86772.5|86797.6|86772.6|86793.5|86768.5|47
1628771160000|2021-08-12 12:26:00|86797.8|86772.8|86801|86776|86801.3|86776.3|86797.3|86772.3|40
1628771170000|2021-08-12 12:26:10|86801.1|86776.1|86808.3|86783.3|86811.2|86786.2|86800.5|86775.5|48
1628771180000|2021-08-12 12:26:20|86808|86783|86810.4|86785.4|86810.7|86785.7|86807.9|86782.9|36
1628771190000|2021-08-12 12:26:30|86810.1|86785.1|86829.5|86804.5|86829.5|86804.5|86809.9|86784.9|40
1628771200000|2021-08-12 12:26:40|86829.4|86804.4|86827.9|86802.9|86833.2|86808.2|86827.9|86802.9|47
1628771210000|2021-08-12 12:26:50|86827.1|86802.1|86828.2|86803.2|86830|86805|86827.1|86802.1|42
1628771220000|2021-08-12 12:27:00|86827.5|86802.5|86825|86800|86827.8|86802.8|86824.7|86799.7|38
1628771230000|2021-08-12 12:27:10|86824|86799|86820.9|86795.9|86824.2|86799.2|86820.4|86795.4|43
1628771240000|2021-08-12 12:27:20|86821.6|86796.6|86815.1|86790.1|86822|86797|86814.6|86789.6|40
1628771250000|2021-08-12 12:27:30|86814.9|86789.9|86814.4|86789.4|86815.4|86790.4|86814.3|86789.3|28
1628771260000|2021-08-12 12:27:40|86814.5|86789.5|86814.4|86789.4|86814.6|86789.6|86813.7|86788.7|15
1628771270000|2021-08-12 12:27:50|86814.5|86789.5|86814.1|86789.1|86814.6|86789.6|86813.5|86788.5|13
1628771280000|2021-08-12 12:28:00|86813.7|86788.7|86815.5|86790.5|86816.7|86791.7|86813.7|86788.7|31
1628771290000|2021-08-12 12:28:10|86815.6|86790.6|86813.5|86788.5|86816.8|86791.8|86811.6|86786.6|28
1628771300000|2021-08-12 12:28:20|86812.4|86787.4|86812.5|86787.5|86815.9|86790.9|86812.4|86787.4|36
1628771310000|2021-08-12 12:28:30|86815.5|86790.5|86815.9|86765.9|86815.9|86790.5|86803.1|86765.9|38
1628771320000|2021-08-12 12:28:40|86816.1|86766.1|86813.2|86763.2|86816.4|86766.4|86812.4|86762.4|33
1628771330000|2021-08-12 12:28:50|86812.7|86762.7|86810.4|86760.4|86813.3|86763.3|86809.7|86759.7|38
1628771340000|2021-08-12 12:29:00|86810.2|86760.2|86805.2|86755.2|86811.7|86761.7|86805|86755|36
1628771350000|2021-08-12 12:29:10|86804.8|86754.8|86800.4|86750.4|86809.3|86759.3|86800|86750|48
1628771360000|2021-08-12 12:29:20|86800.1|86750.1|86802.7|86752.7|86804.4|86754.4|86798.5|86748.5|43
1628771370000|2021-08-12 12:29:30|86803.1|86753.1|86802.5|86752.5|86804.1|86754.1|86799.3|86749.3|49
1628771380000|2021-08-12 12:29:40|86804.1|86754.1|86803.2|86753.2|86804.2|86754.2|86802|86752|38
1628771390000|2021-08-12 12:29:50|86806.4|86756.4|86808.5|86704.5|86820|86756.4|86788|86703.1|62
1628771400000|2021-08-12 12:30:00|86801.8|86713.8|86827.6|86777.6|86842.8|86778|86800.8|86696.8|73
1628771410000|2021-08-12 12:30:10|86827|86777|86866.1|86816.1|86874.1|86824.1|86826.3|86776.3|79
1628771420000|2021-08-12 12:30:20|86864.1|86814.1|86876.8|86826.8|86878.5|86828.5|86845.7|86795.7|73
1628771430000|2021-08-12 12:30:30|86876.6|86826.6|86872.3|86822.3|86877.1|86827.1|86860.9|86810.9|72
1628771440000|2021-08-12 12:30:40|86871.2|86821.2|86875.8|86825.8|86875.8|86825.8|86864.5|86814.5|72
1628771450000|2021-08-12 12:30:50|86876.8|86826.8|86866.7|86816.7|86876.8|86829.3|86845.9|86807.4|69
1628771460000|2021-08-12 12:31:00|86866.8|86816.8|86840.6|86790.6|86867.6|86823.6|86832|86790.2|66
1628771470000|2021-08-12 12:31:10|86842.7|86792.7|86842.4|86792.4|86848.9|86798.9|86838.7|86788.7|67
1628771480000|2021-08-12 12:31:20|86843|86793|86841.3|86791.3|86844.4|86794.4|86830.6|86780.6|62
1628771490000|2021-08-12 12:31:30|86842|86792|86834.5|86784.5|86842.4|86800.6|86817.6|86782.9|60
1628771500000|2021-08-12 12:31:40|86834.9|86784.9|86841.7|86791.7|86841.7|86802.1|86823|86784.4|62
1628771510000|2021-08-12 12:31:50|86841.2|86791.2|86838.8|86788.8|86841.2|86802.9|86816.3|86778.5|66
1628771520000|2021-08-12 12:32:00|86839.6|86789.6|86807.4|86782.4|86840|86807.8|86807.4|86769.8|60
1628771530000|2021-08-12 12:32:10|86807|86782|86810.2|86785.2|86821.5|86786.6|86801.1|86764.4|62
1628771540000|2021-08-12 12:32:20|86810.1|86785.1|86820.3|86770.3|86825.3|86786.6|86808|86769.6|66
1628771550000|2021-08-12 12:32:30|86820.8|86770.8|86819.9|86769.9|86820.8|86781.9|86802.7|86764.7|62
1628771560000|2021-08-12 12:32:40|86820|86770|86823|86773|86823.6|86785.8|86806.8|86770|51
1628771570000|2021-08-12 12:32:50|86822.9|86772.9|86824.2|86799.2|86838.8|86800.7|86815.5|86772.6|56
1628771580000|2021-08-12 12:33:00|86824.6|86799.6|86841.6|86816.6|86846.9|86817.5|86824.6|86791.4|56
1628771590000|2021-08-12 12:33:10|86842|86817|86837.7|86812.7|86842|86817|86826.8|86790.6|58
1628771600000|2021-08-12 12:33:20|86837.5|86812.5|86834.3|86784.3|86843.8|86815.6|86815.3|86778.1|65
1628771610000|2021-08-12 12:33:30|86833.9|86783.9|86831.9|86806.9|86838.6|86806.9|86825.5|86782.5|61
1628771620000|2021-08-12 12:33:40|86830.7|86805.7|86840.6|86815.6|86851.8|86819.2|86830.7|86799|58
1628771630000|2021-08-12 12:33:50|86840.8|86815.8|86836.2|86811.2|86841.4|86816.4|86834|86809|49
1628771640000|2021-08-12 12:34:00|86836.1|86811.1|86828.9|86803.9|86836.1|86811.1|86825.5|86800.5|57
1628771650000|2021-08-12 12:34:10|86829.1|86804.1|86841.5|86816.5|86842.3|86817.3|86826.2|86801.2|54
1628771660000|2021-08-12 12:34:20|86841.3|86816.3|86834.7|86809.7|86842.7|86817.7|86834.2|86809.2|57
1628771670000|2021-08-12 12:34:30|86834.2|86809.2|86835.4|86810.4|86835.7|86810.7|86829.8|86804.8|48
1628771680000|2021-08-12 12:34:40|86834.8|86809.8|86839.7|86814.7|86840.7|86815.7|86834|86809|46
1628771690000|2021-08-12 12:34:50|86840.2|86815.2|86833.9|86808.9|86843.5|86818.5|86829.6|86804.6|56
1628771700000|2021-08-12 12:35:00|86833.5|86808.5|86839.5|86814.5|86844.9|86819.9|86833.5|86808.5|49
1628771710000|2021-08-12 12:35:10|86839.3|86814.3|86824.1|86799.1|86839.9|86814.9|86821.8|86796.8|61
1628771720000|2021-08-12 12:35:20|86824.6|86799.6|86821|86796|86838.8|86809.4|86818.9|86783.5|65
1628771730000|2021-08-12 12:35:30|86820.7|86795.7|86810.7|86785.7|86821.9|86796.9|86808.3|86783.3|53
1628771740000|2021-08-12 12:35:40|86811|86786|86805.6|86780.6|86811.5|86786.5|86802.7|86777.7|56
1628771750000|2021-08-12 12:35:50|86805.9|86780.9|86809.4|86784.4|86811.7|86786.7|86805.6|86780.6|58
1628771760000|2021-08-12 12:36:00|86808.5|86783.5|86814.1|86789.1|86818.9|86793.9|86808.2|86783.2|58
1628771770000|2021-08-12 12:36:10|86814.8|86789.8|86827.6|86802.6|86828.5|86803.5|86814.8|86789.8|59
1628771780000|2021-08-12 12:36:20|86828.3|86803.3|86824.3|86799.3|86831.4|86806.4|86824.1|86799.1|54
1628771790000|2021-08-12 12:36:30|86825.2|86800.2|86821.5|86796.5|86825.2|86800.2|86816.4|86791.4|59
1628771800000|2021-08-12 12:36:40|86821.7|86796.7|86799.1|86774.1|86822.8|86797.8|86799.1|86774.1|66
1628771810000|2021-08-12 12:36:50|86799.4|86774.4|86796.5|86771.5|86799.4|86774.4|86790.9|86765.9|61
1628771820000|2021-08-12 12:37:00|86797.1|86772.1|86797.6|86772.6|86803.8|86778.8|86796.4|86771.4|52
1628771830000|2021-08-12 12:37:10|86797.8|86772.8|86807.2|86782.2|86807.2|86782.2|86797.8|86772.8|45
1628771840000|2021-08-12 12:37:20|86806.9|86781.9|86806.4|86781.4|86812.2|86787.2|86806.1|86781.1|47
1628771850000|2021-08-12 12:37:30|86806.5|86781.5|86810.7|86785.7|86824.5|86786.2|86805.7|86772.4|42
1628771860000|2021-08-12 12:37:40|86811.3|86786.3|86804.9|86779.9|86812.5|86787.5|86800.5|86775.5|58
1628771870000|2021-08-12 12:37:50|86806.4|86781.4|86803.7|86778.7|86808.4|86783.4|86802.1|86777.1|56
1628771880000|2021-08-12 12:38:00|86803.1|86778.1|86804.1|86779.1|86804.3|86779.3|86802.1|86777.1|42
1628771890000|2021-08-12 12:38:10|86803.8|86778.8|86806.8|86781.8|86812.4|86787.4|86803.8|86778.8|64
1628771900000|2021-08-12 12:38:20|86807.1|86782.1|86801.2|86776.2|86807.1|86782.1|86799.5|86774.5|46
1628771910000|2021-08-12 12:38:30|86801.7|86776.7|86800.8|86775.8|86802.3|86777.3|86800.4|86775.4|41
1628771920000|2021-08-12 12:38:40|86801.1|86776.1|86804.6|86779.6|86805.1|86780.1|86800.9|86775.9|53
1628771930000|2021-08-12 12:38:50|86806.4|86781.4|86813.4|86788.4|86816.9|86791.9|86805.2|86780.2|51
1628771940000|2021-08-12 12:39:00|86813.9|86788.9|86822.8|86772.8|86825.2|86791.2|86808.6|86772.8|59
1628771950000|2021-08-12 12:39:10|86823.1|86773.1|86809.8|86784.8|86823.1|86786.7|86807.8|86772.9|42
1628771960000|2021-08-12 12:39:20|86808.4|86783.4|86808.3|86783.3|86813|86788|86806|86781|59
1628771970000|2021-08-12 12:39:30|86809.2|86784.2|86809.7|86784.7|86821.7|86786.7|86808|86771.7|49
1628771980000|2021-08-12 12:39:40|86810.5|86785.5|86818|86793|86818|86793|86804.4|86779.4|49
1628771990000|2021-08-12 12:39:50|86825.5|86800.5|86819.3|86794.3|86828.1|86803.1|86818.9|86793.9|54
1628772000000|2021-08-12 12:40:00|86819.5|86794.5|86825.9|86800.9|86835.8|86800.9|86817.3|86785.8|56
1628772010000|2021-08-12 12:40:10|86825.8|86800.8|86826.2|86801.2|86829.2|86804.2|86822.4|86797.4|60
1628772020000|2021-08-12 12:40:20|86825.7|86800.7|86825.8|86800.8|86828.6|86803.6|86824.1|86799.1|57
1628772030000|2021-08-12 12:40:30|86825.2|86800.2|86839|86814|86847.6|86814|86824.9|86797.6|61
1628772040000|2021-08-12 12:40:40|86837.8|86812.8|86836.5|86811.5|86838.1|86813.1|86836.5|86811.5|34
1628772050000|2021-08-12 12:40:50|86836.6|86811.6|86836.3|86811.3|86840|86815|86834.4|86809.4|60
1628772060000|2021-08-12 12:41:00|86836.4|86811.4|86841.9|86816.9|86845.2|86820.2|86835|86810|47
1628772070000|2021-08-12 12:41:10|86841.8|86816.8|86862.8|86837.8|86863.7|86838.7|86841.8|86816.8|67
1628772080000|2021-08-12 12:41:20|86862.9|86837.9|86847|86822|86867.4|86838.4|86846.9|86816.4|62
1628772090000|2021-08-12 12:41:30|86847.3|86822.3|86845.2|86820.2|86848.9|86823.9|86845|86820|55
1628772100000|2021-08-12 12:41:40|86846.4|86821.4|86843.2|86818.2|86848.4|86823.4|86842.3|86817.3|46
1628772110000|2021-08-12 12:41:50|86842.6|86817.6|86842.8|86817.8|86848.9|86823.9|86841.8|86816.8|57
1628772120000|2021-08-12 12:42:00|86842.6|86817.6|86847.3|86822.3|86850|86825|86842.3|86817.3|46
1628772130000|2021-08-12 12:42:10|86847|86822|86851|86826|86851|86826|86845.9|86820.9|39
1628772140000|2021-08-12 12:42:20|86850|86825|86845.6|86820.6|86851.1|86826.1|86844.3|86819.3|37
1628772150000|2021-08-12 12:42:30|86844.9|86819.9|86847.5|86822.5|86850.5|86825.5|86844.9|86819.9|45
1628772160000|2021-08-12 12:42:40|86846.9|86821.9|86851.4|86826.4|86851.4|86826.4|86845.7|86820.7|48
1628772170000|2021-08-12 12:42:50|86851.2|86826.2|86853.3|86828.3|86856.9|86831.9|86849.9|86824.9|50
1628772180000|2021-08-12 12:43:00|86852.8|86827.8|86847.7|86822.7|86852.8|86827.8|86846|86821|38
1628772190000|2021-08-12 12:43:10|86847.6|86822.6|86851.1|86826.1|86852.7|86827.7|86847.1|86822.1|42
1628772200000|2021-08-12 12:43:20|86851.2|86826.2|86860.4|86835.4|86860.4|86835.4|86850.6|86825.6|57
1628772210000|2021-08-12 12:43:30|86860.5|86835.5|86865|86840|86868|86843|86858.7|86833.7|54
1628772220000|2021-08-12 12:43:40|86866.1|86841.1|86865.5|86840.5|86866.9|86841.9|86861.4|86836.4|57
1628772230000|2021-08-12 12:43:50|86864.9|86839.9|86881.8|86856.8|86888.1|86863.1|86864.9|86837.7|77
1628772240000|2021-08-12 12:44:00|86882.6|86857.6|86883|86858|86883|86858|86876.2|86851.2|65
1628772250000|2021-08-12 12:44:10|86882.9|86857.9|86892.5|86867.5|86898.8|86873.8|86881.6|86856.6|72
1628772260000|2021-08-12 12:44:20|86893.9|86868.9|86894.6|86869.6|86897.8|86872.8|86888.1|86863.1|67
1628772270000|2021-08-12 12:44:30|86895.4|86870.4|86893|86868|86897.3|86872.3|86888.8|86863.8|63
1628772280000|2021-08-12 12:44:40|86893.6|86868.6|86900.3|86875.3|86900.3|86875.3|86893.6|86868.6|62
1628772290000|2021-08-12 12:44:50|86900.4|86875.4|86892.5|86867.5|86900.4|86875.4|86888.8|86863.8|48
1628772300000|2021-08-12 12:45:00|86893.7|86868.7|86881.5|86856.5|86896.5|86871.5|86880.5|86855.5|65
1628772310000|2021-08-12 12:45:10|86882.3|86857.3|86888.9|86863.9|86890.7|86865.7|86877.2|86852.2|61
1628772320000|2021-08-12 12:45:20|86886.6|86861.6|86886.7|86861.7|86887.9|86862.9|86881.8|86856.8|52
1628772330000|2021-08-12 12:45:30|86886.4|86861.4|86885.6|86860.6|86888.2|86863.2|86885.4|86860.4|37
1628772340000|2021-08-12 12:45:40|86886.3|86861.3|86886.3|86861.3|86887.9|86862.9|86879.3|86854.3|53
1628772350000|2021-08-12 12:45:50|86887.1|86862.1|86888.4|86863.4|86890.4|86865.4|86883.4|86858.4|44
1628772360000|2021-08-12 12:46:00|86888.7|86863.7|86883.8|86858.8|86890.2|86865.2|86882.2|86857.2|57
1628772370000|2021-08-12 12:46:10|86884.6|86859.6|86872.3|86847.3|86885.5|86860.5|86871.2|86846.2|59
1628772380000|2021-08-12 12:46:20|86872.4|86847.4|86871.1|86846.1|86874|86849|86868.5|86843.5|43
1628772390000|2021-08-12 12:46:30|86870.5|86845.5|86868.7|86843.7|86871.4|86846.4|86867|86842|44
1628772400000|2021-08-12 12:46:40|86868.4|86843.4|86867.9|86842.9|86872.8|86847.8|86866.8|86841.8|42
1628772410000|2021-08-12 12:46:50|86867.7|86842.7|86873.4|86848.4|86878.1|86853.1|86867.7|86842.7|52
1628772420000|2021-08-12 12:47:00|86873.1|86848.1|86884.5|86859.5|86887.2|86862.2|86871|86846|48
1628772430000|2021-08-12 12:47:10|86884.7|86859.7|86885.9|86860.9|86888.2|86863.2|86883.1|86858.1|54
1628772440000|2021-08-12 12:47:20|86888.6|86863.6|86898.2|86873.2|86899.6|86874.6|86887.6|86862.6|52
1628772450000|2021-08-12 12:47:30|86898.8|86873.8|86897.1|86872.1|86899.9|86874.9|86896.3|86871.3|45
1628772460000|2021-08-12 12:47:40|86895.1|86870.1|86889.6|86864.6|86900.8|86870.1|86885.4|86850.8|41
1628772470000|2021-08-12 12:47:50|86888.7|86863.7|86882.3|86857.3|86888.7|86863.7|86874.3|86849.3|55
1628772480000|2021-08-12 12:48:00|86883.1|86858.1|86881.5|86856.5|86892.7|86858.1|86878.4|86841.4|52
1628772490000|2021-08-12 12:48:10|86879.6|86854.6|86873.4|86848.4|86882.3|86857.3|86872.9|86847.9|52
1628772500000|2021-08-12 12:48:20|86874.5|86849.5|86872.4|86847.4|86875.1|86850.1|86868.3|86843.3|52
1628772510000|2021-08-12 12:48:30|86871.9|86846.9|86864.3|86839.3|86877|86847.3|86863.1|86826.2|54
1628772520000|2021-08-12 12:48:40|86863.9|86838.9|86865.5|86840.5|86866.4|86841.4|86863.9|86838.9|49
1628772530000|2021-08-12 12:48:50|86864.5|86839.5|86864.3|86839.3|86867.1|86842.1|86862.7|86837.7|42
1628772540000|2021-08-12 12:49:00|86864.1|86839.1|86865.5|86840.5|86866.9|86841.9|86863.6|86838.6|45
1628772550000|2021-08-12 12:49:10|86866.2|86841.2|86863.4|86838.4|86878.7|86841.2|86860|86825.3|53
1628772560000|2021-08-12 12:49:20|86863.2|86838.2|86857.9|86832.9|86864.8|86839.8|86856.2|86831.2|40
1628772570000|2021-08-12 12:49:30|86858.7|86833.7|86856|86831|86859.1|86834.1|86853.9|86828.9|45
1628772580000|2021-08-12 12:49:40|86857|86832|86856|86831|86871|86832.4|86853.9|86819.5|37
1628772590000|2021-08-12 12:49:50|86856.2|86831.2|86850.7|86825.7|86856.6|86831.6|86846.4|86821.4|44
1628772600000|2021-08-12 12:50:00|86851|86826|86848.9|86823.9|86851.2|86826.2|86846.1|86821.1|46
1628772610000|2021-08-12 12:50:10|86850.5|86825.5|86842.3|86817.3|86850.5|86825.5|86840.8|86815.8|46
1628772620000|2021-08-12 12:50:20|86842.2|86817.2|86841|86816|86846.1|86821.1|86841|86816|43
1628772630000|2021-08-12 12:50:30|86841.3|86816.3|86846|86821|86846|86821|86839.6|86814.6|31
1628772640000|2021-08-12 12:50:40|86844.4|86819.4|86848.3|86823.3|86849.3|86824.3|86844.4|86819.4|39
1628772650000|2021-08-12 12:50:50|86848.1|86823.1|86842.9|86817.9|86849.6|86824.6|86842.9|86817.9|39
1628772660000|2021-08-12 12:51:00|86842.3|86817.3|86838.6|86813.6|86843.4|86818.4|86835.1|86810.1|53
1628772670000|2021-08-12 12:51:10|86837.4|86812.4|86834.6|86809.6|86837.7|86812.7|86833|86808|49
1628772680000|2021-08-12 12:51:20|86834.8|86809.8|86826.2|86801.2|86834.8|86809.8|86820.7|86795.7|46
1628772690000|2021-08-12 12:51:30|86826.5|86801.5|86823.8|86798.8|86826.6|86801.6|86823.1|86798.1|40
1628772700000|2021-08-12 12:51:40|86824.2|86799.2|86820|86795|86825.2|86800.2|86820|86795|48
1628772710000|2021-08-12 12:51:50|86818.9|86793.9|86816.2|86791.2|86820.3|86795.3|86815.5|86790.5|50
1628772720000|2021-08-12 12:52:00|86816.6|86791.6|86818.7|86793.7|86836|86797.7|86815.3|86784.4|56
1628772730000|2021-08-12 12:52:10|86818.8|86793.8|86823.8|86798.8|86826.3|86801.3|86818.1|86793.1|56
1628772740000|2021-08-12 12:52:20|86824.1|86799.1|86829.6|86804.6|86829.8|86804.8|86823.7|86798.7|57
1628772750000|2021-08-12 12:52:30|86829.4|86804.4|86824.7|86799.7|86829.4|86804.4|86823.5|86798.5|50
1628772760000|2021-08-12 12:52:40|86823.5|86798.5|86819.5|86794.5|86825.7|86800.7|86818.9|86793.9|40
1628772770000|2021-08-12 12:52:50|86819.2|86794.2|86816.4|86791.4|86821.8|86796.8|86816.4|86791.4|41
1628772780000|2021-08-12 12:53:00|86816.3|86791.3|86820|86795|86820.2|86795.2|86813.3|86788.3|51
1628772790000|2021-08-12 12:53:10|86820.1|86795.1|86822.4|86797.4|86823|86798|86820.1|86795.1|46
1628772800000|2021-08-12 12:53:20|86822.5|86797.5|86822.5|86797.5|86823.3|86798.3|86821.4|86796.4|31
1628772810000|2021-08-12 12:53:30|86822.6|86797.6|86821.6|86796.6|86826.1|86801.1|86821.3|86796.3|38
1628772820000|2021-08-12 12:53:40|86822.8|86797.8|86822.2|86797.2|86822.8|86797.8|86820.7|86795.7|38
1628772830000|2021-08-12 12:53:50|86822.3|86797.3|86819.2|86794.2|86822.5|86797.5|86818.3|86793.3|26
1628772840000|2021-08-12 12:54:00|86818.7|86793.7|86820.8|86795.8|86820.8|86795.8|86817.5|86792.5|44
1628772850000|2021-08-12 12:54:10|86821|86796|86821.2|86796.2|86821.2|86796.2|86820|86795|22
1628772860000|2021-08-12 12:54:20|86820.6|86795.6|86816.3|86791.3|86820.7|86795.7|86816.3|86791.3|34
1628772870000|2021-08-12 12:54:30|86816.9|86791.9|86818.2|86793.2|86818.2|86793.2|86816.5|86791.5|29
1628772880000|2021-08-12 12:54:40|86818.3|86793.3|86818.8|86793.8|86819.2|86794.2|86817.7|86792.7|33
1628772890000|2021-08-12 12:54:50|86819|86794|86821.9|86796.9|86823.7|86798.7|86817.3|86792.3|47
1628772900000|2021-08-12 12:55:00|86823.2|86798.2|86824.5|86799.5|86824.9|86799.9|86820.6|86795.6|43
1628772910000|2021-08-12 12:55:10|86824.7|86799.7|86825.1|86800.1|86825.7|86800.7|86822|86797|57
1628772920000|2021-08-12 12:55:20|86824.6|86799.6|86822.3|86797.3|86827.4|86802.4|86821.2|86796.2|48
1628772930000|2021-08-12 12:55:30|86821.9|86796.9|86821.2|86796.2|86823.2|86798.2|86821|86796|39
1628772940000|2021-08-12 12:55:40|86821.3|86796.3|86822.3|86797.3|86822.8|86797.8|86818.8|86793.8|49
1628772950000|2021-08-12 12:55:50|86823.4|86798.4|86822.4|86797.4|86825.3|86800.3|86822.3|86797.3|46
1628772960000|2021-08-12 12:56:00|86823|86798|86824.3|86799.3|86825.9|86800.9|86823|86798|30
1628772970000|2021-08-12 12:56:10|86824.4|86799.4|86834.9|86809.9|86835.5|86810.5|86824.2|86799.2|46
1628772980000|2021-08-12 12:56:20|86835|86810|86827.3|86802.3|86835.1|86810.1|86826.4|86801.4|53
1628772990000|2021-08-12 12:56:30|86827.8|86802.8|86825.8|86800.8|86828.2|86803.2|86823.7|86798.7|43
1628773000000|2021-08-12 12:56:40|86826.1|86801.1|86830.3|86805.3|86830.3|86805.3|86825.6|86800.6|39
1628773010000|2021-08-12 12:56:50|86831.9|86806.9|86837.9|86812.9|86843.7|86818.7|86831.9|86806.9|58
1628773020000|2021-08-12 12:57:00|86838.3|86813.3|86837.6|86812.6|86838.9|86813.9|86835.8|86810.8|52
1628773030000|2021-08-12 12:57:10|86837.3|86812.3|86834.1|86809.1|86837.9|86812.9|86833.5|86808.5|53
1628773040000|2021-08-12 12:57:20|86834.3|86809.3|86838|86813|86838.3|86813.3|86834.3|86809.3|35
1628773050000|2021-08-12 12:57:30|86837.5|86812.5|86834.7|86809.7|86837.7|86812.7|86833.5|86808.5|38
1628773060000|2021-08-12 12:57:40|86834.6|86809.6|86836.5|86811.5|86839|86814|86832.9|86807.9|35
1628773070000|2021-08-12 12:57:50|86836.7|86811.7|86829.9|86804.9|86837|86812|86826.3|86801.3|57
1628773080000|2021-08-12 12:58:00|86830|86805|86837.6|86812.6|86840.8|86815.8|86829|86804|51
1628773090000|2021-08-12 12:58:10|86837.3|86812.3|86833.5|86808.5|86838.3|86813.3|86832.7|86807.7|44
1628773100000|2021-08-12 12:58:20|86833.8|86808.8|86833.4|86808.4|86834|86809|86831.1|86806.1|43
1628773110000|2021-08-12 12:58:30|86833.5|86808.5|86825.8|86800.8|86834.2|86809.2|86825.2|86800.2|40
1628773120000|2021-08-12 12:58:40|86826.5|86801.5|86828.1|86803.1|86828.2|86803.2|86826.2|86801.2|33
1628773130000|2021-08-12 12:58:50|86828.6|86803.6|86822.4|86797.4|86828.6|86803.6|86819.3|86794.3|58
1628773140000|2021-08-12 12:59:00|86822.5|86797.5|86822.8|86797.8|86824.9|86799.9|86822.1|86797.1|47
1628773150000|2021-08-12 12:59:10|86822.9|86797.9|86824.3|86799.3|86825.9|86800.9|86822.5|86797.5|39
1628773160000|2021-08-12 12:59:20|86825.8|86800.8|86819.3|86794.3|86826|86801|86817.3|86792.3|53
1628773170000|2021-08-12 12:59:30|86819.5|86794.5|86821.3|86796.3|86821.4|86796.4|86818.3|86793.3|42
1628773180000|2021-08-12 12:59:40|86821.4|86796.4|86826.3|86801.3|86827.7|86802.7|86820.9|86795.9|28
1628773190000|2021-08-12 12:59:50|86827.9|86802.9|86824.1|86799.1|86828.1|86803.1|86821.1|86796.1|57
1628773200000|2021-08-12 13:00:00|86824|86799|86845|86820|86845|86820|86821.6|86796.6|71
1628773210000|2021-08-12 13:00:10|86845.2|86820.2|86840.7|86815.7|86848.2|86823.2|86839.8|86814.8|61
1628773220000|2021-08-12 13:00:20|86840.5|86815.5|86834.1|86809.1|86841.4|86816.4|86834|86809|43
1628773230000|2021-08-12 13:00:30|86834.9|86809.9|86829.6|86804.6|86844.3|86809.9|86828.8|86794.3|50
1628773240000|2021-08-12 13:00:40|86830.5|86805.5|86833.9|86808.9|86834.3|86809.3|86829.3|86804.3|44
1628773250000|2021-08-12 13:00:50|86833.5|86808.5|86833|86808|86834.8|86809.8|86833|86808|32
1628773260000|2021-08-12 13:01:00|86833.1|86808.1|86845.6|86820.6|86845.6|86820.6|86832.9|86807.9|49
1628773270000|2021-08-12 13:01:10|86845.2|86820.2|86837.9|86812.9|86846.5|86821.5|86837.9|86812.9|45
1628773280000|2021-08-12 13:01:20|86838.2|86813.2|86839.3|86814.3|86840|86815|86837|86812|36
1628773290000|2021-08-12 13:01:30|86839.6|86814.6|86839.2|86814.2|86839.6|86814.6|86838.1|86813.1|26
1628773300000|2021-08-12 13:01:40|86838.4|86813.4|86839.2|86814.2|86839.6|86814.6|86836|86811|51
1628773310000|2021-08-12 13:01:50|86839.4|86814.4|86837.2|86812.2|86843.9|86818.9|86837.2|86812.2|48
1628773320000|2021-08-12 13:02:00|86837.5|86812.5|86835.3|86810.3|86840.3|86815.3|86835|86810|41
1628773330000|2021-08-12 13:02:10|86835|86810|86832.5|86807.5|86835.6|86810.6|86831.2|86806.2|38
1628773340000|2021-08-12 13:02:20|86832.2|86807.2|86833.5|86808.5|86833.5|86808.5|86829.6|86804.6|34
1628773350000|2021-08-12 13:02:30|86832.6|86807.6|86830.1|86805.1|86835.5|86810.5|86829.7|86804.7|51
1628773360000|2021-08-12 13:02:40|86831.4|86806.4|86830.2|86805.2|86831.7|86806.7|86829.8|86804.8|32
1628773370000|2021-08-12 13:02:50|86831.7|86806.7|86831.9|86806.9|86832.4|86807.4|86830.6|86805.6|30
1628773380000|2021-08-12 13:03:00|86832.1|86807.1|86834.8|86809.8|86835.3|86810.3|86830.7|86805.7|42
1628773390000|2021-08-12 13:03:10|86835|86810|86831.7|86806.7|86836.2|86811.2|86830.3|86805.3|53
1628773400000|2021-08-12 13:03:20|86831.3|86806.3|86830.6|86805.6|86831.5|86806.5|86829.7|86804.7|29
1628773410000|2021-08-12 13:03:30|86830.1|86805.1|86828.5|86803.5|86830.5|86805.5|86827.1|86802.1|38
1628773420000|2021-08-12 13:03:40|86828.2|86803.2|86832.8|86807.8|86834|86809|86828.2|86803.2|42
1628773430000|2021-08-12 13:03:50|86832.5|86807.5|86833.2|86808.2|86833.5|86808.5|86832.5|86807.5|37
1628773440000|2021-08-12 13:04:00|86833.1|86808.1|86836.7|86811.7|86837.8|86812.8|86832.5|86807.5|42
1628773450000|2021-08-12 13:04:10|86836.8|86811.8|86830.7|86805.7|86836.8|86811.8|86828.6|86803.6|51
1628773460000|2021-08-12 13:04:20|86832.2|86807.2|86831.8|86806.8|86832.6|86807.6|86830.8|86805.8|48
1628773470000|2021-08-12 13:04:30|86832.1|86807.1|86831.5|86806.5|86832.9|86807.9|86831.2|86806.2|41
1628773480000|2021-08-12 13:04:40|86831.1|86806.1|86836.1|86811.1|86836.1|86811.1|86829.4|86804.4|43
1628773490000|2021-08-12 13:04:50|86839.7|86814.7|86837.3|86812.3|86841.6|86816.6|86836.4|86811.4|56
1628773500000|2021-08-12 13:05:00|86837.4|86812.4|86831.1|86806.1|86838.3|86813.3|86829.6|86804.6|64
1628773510000|2021-08-12 13:05:10|86831.4|86806.4|86830.4|86805.4|86831.5|86806.5|86829|86804|54
1628773520000|2021-08-12 13:05:20|86830|86805|86834|86809|86834.8|86809.8|86827.6|86802.6|56
1628773530000|2021-08-12 13:05:30|86833.8|86808.8|86828.9|86803.9|86834.8|86809.8|86828|86803|47
1628773540000|2021-08-12 13:05:40|86829.3|86804.3|86830.5|86805.5|86831.1|86806.1|86828|86803|51
1628773550000|2021-08-12 13:05:50|86830.3|86805.3|86829.8|86804.8|86832.2|86807.2|86828.8|86803.8|35
1628773560000|2021-08-12 13:06:00|86828.9|86803.9|86832.9|86807.9|86833.3|86808.3|86828.9|86803.9|32
1628773570000|2021-08-12 13:06:10|86833.5|86808.5|86836|86811|86839.4|86814.4|86833.5|86808.5|50
1628773580000|2021-08-12 13:06:20|86835.9|86810.9|86837.6|86812.6|86838.8|86813.8|86834.4|86809.4|48
1628773590000|2021-08-12 13:06:30|86838|86813|86836|86811|86838|86813|86834.7|86809.7|49
1628773600000|2021-08-12 13:06:40|86835.9|86810.9|86837.4|86812.4|86839.4|86814.4|86835.2|86810.2|49
1628773610000|2021-08-12 13:06:50|86837.3|86812.3|86836.1|86811.1|86838.4|86813.4|86836.1|86811.1|46
1628773620000|2021-08-12 13:07:00|86836|86811|86837.4|86812.4|86837.4|86812.4|86834.6|86809.6|38
1628773630000|2021-08-12 13:07:10|86837.6|86812.6|86840.8|86815.8|86843.9|86818.9|86836.9|86811.9|54
1628773640000|2021-08-12 13:07:20|86841.2|86816.2|86840.6|86815.6|86841.6|86816.6|86837.5|86812.5|44
1628773650000|2021-08-12 13:07:30|86840|86815|86840.2|86815.2|86843|86818|86839.5|86814.5|42
1628773660000|2021-08-12 13:07:40|86839.5|86814.5|86841|86816|86842.2|86817.2|86836.8|86811.8|53
1628773670000|2021-08-12 13:07:50|86841.7|86816.7|86839.2|86814.2|86843.4|86818.4|86838.3|86813.3|49
1628773680000|2021-08-12 13:08:00|86839.9|86814.9|86839.5|86814.5|86846.2|86821.2|86837.6|86812.6|56
1628773690000|2021-08-12 13:08:10|86839.4|86814.4|86842.1|86817.1|86842.2|86817.2|86836.2|86811.2|44
1628773700000|2021-08-12 13:08:20|86842.5|86817.5|86842.6|86817.6|86843.7|86818.7|86842.3|86817.3|60
1628773710000|2021-08-12 13:08:30|86842.7|86817.7|86846|86821|86846.8|86821.8|86841.6|86816.6|39
1628773720000|2021-08-12 13:08:40|86846.1|86821.1|86848.4|86823.4|86849.3|86824.3|86846|86821|38
1628773730000|2021-08-12 13:08:50|86848.7|86823.7|86849.1|86824.1|86851.5|86826.5|86848.1|86823.1|54
1628773740000|2021-08-12 13:09:00|86848.6|86823.6|86850.1|86825.1|86851|86826|86848.1|86823.1|45
1628773750000|2021-08-12 13:09:10|86850.2|86825.2|86849.4|86824.4|86851|86826|86848.5|86823.5|22
1628773760000|2021-08-12 13:09:20|86849.5|86824.5|86849.4|86824.4|86849.7|86824.7|86848.1|86823.1|27
1628773770000|2021-08-12 13:09:30|86849.8|86824.8|86850.5|86825.5|86850.7|86825.7|86846.8|86821.8|35
1628773780000|2021-08-12 13:09:40|86850.3|86825.3|86850.1|86825.1|86851.5|86826.5|86849.6|86824.6|43
1628773790000|2021-08-12 13:09:50|86850|86825|86843.2|86818.2|86850|86825|86843.2|86818.2|48
1628773800000|2021-08-12 13:10:00|86843.5|86818.5|86837.5|86812.5|86844.6|86819.6|86837.5|86812.5|63
1628773810000|2021-08-12 13:10:10|86837.6|86812.6|86838.8|86813.8|86845.1|86814.1|86830.3|86795.1|65
1628773820000|2021-08-12 13:10:20|86838.4|86813.4|86838.6|86813.6|86841.3|86816.3|86834.6|86809.6|60
1628773830000|2021-08-12 13:10:30|86838.3|86813.3|86838.4|86813.4|86839.2|86814.2|86837.6|86812.6|30
1628773840000|2021-08-12 13:10:40|86838.1|86813.1|86840.7|86815.7|86842.2|86817.2|86836|86811|40
1628773850000|2021-08-12 13:10:50|86842.1|86817.1|86846|86821|86846.6|86821.6|86839.9|86814.9|42
1628773860000|2021-08-12 13:11:00|86845.9|86820.9|86860.6|86835.6|86864.5|86839.5|86845.3|86820.3|59
1628773870000|2021-08-12 13:11:10|86861.2|86836.2|86859.2|86834.2|86862.9|86837.9|86858.6|86833.6|51
1628773880000|2021-08-12 13:11:20|86859.6|86834.6|86857|86832|86859.8|86834.8|86855.8|86830.8|44
1628773890000|2021-08-12 13:11:30|86856.4|86831.4|86862.4|86837.4|86864.2|86839.2|86856.1|86831.1|43
1628773900000|2021-08-12 13:11:40|86862.3|86837.3|86865|86840|86865.8|86840.8|86861.4|86836.4|39
1628773910000|2021-08-12 13:11:50|86864.8|86839.8|86865.2|86840.2|86865.3|86840.3|86864.4|86839.4|38
1628773920000|2021-08-12 13:12:00|86865.3|86840.3|86863.8|86838.8|86865.3|86840.3|86863.5|86838.5|22
1628773930000|2021-08-12 13:12:10|86863.7|86838.7|86859.7|86834.7|86865.9|86840.9|86858.7|86833.7|54
1628773940000|2021-08-12 13:12:20|86860|86835|86859.5|86834.5|86863.2|86838.2|86858.8|86833.8|43
1628773950000|2021-08-12 13:12:30|86860|86835|86861|86836|86862.5|86837.5|86859.4|86834.4|43
1628773960000|2021-08-12 13:12:40|86860.9|86835.9|86864.2|86839.2|86864.9|86839.9|86860.4|86835.4|40
1628773970000|2021-08-12 13:12:50|86864|86839|86866.8|86841.8|86867.5|86842.5|86864|86839|40
1628773980000|2021-08-12 13:13:00|86866.9|86841.9|86870.7|86845.7|86872.3|86847.3|86866.5|86841.5|48
1628773990000|2021-08-12 13:13:10|86870.8|86845.8|86878.4|86853.4|86879.2|86854.2|86868.9|86843.9|62
1628774000000|2021-08-12 13:13:20|86878.2|86853.2|86883.1|86858.1|86883.2|86858.2|86874.7|86849.7|63
1628774010000|2021-08-12 13:13:30|86883|86858|86886.8|86861.8|86888.2|86863.2|86879.4|86854.4|59
1628774020000|2021-08-12 13:13:40|86886.7|86861.7|86894.3|86869.3|86895.8|86870.8|86886.7|86861.7|51
1628774030000|2021-08-12 13:13:50|86895.6|86870.6|86891.7|86866.7|86897.5|86872.5|86891.1|86866.1|53
1628774040000|2021-08-12 13:14:00|86891.6|86866.6|86899.8|86874.8|86905.2|86880.2|86891.5|86866.5|66
1628774050000|2021-08-12 13:14:10|86900.1|86875.1|86910.9|86860.9|86911.1|86875.9|86897.4|86860.9|57
1628774060000|2021-08-12 13:14:20|86911.5|86861.5|86890.4|86865.4|86911.5|86873.1|86889.9|86854.3|58
1628774070000|2021-08-12 13:14:30|86890.3|86865.3|86883|86858|86890.8|86865.8|86881.6|86856.6|56
1628774080000|2021-08-12 13:14:40|86882.9|86857.9|86888.1|86863.1|86893.4|86868.4|86882.9|86857.9|59
1628774090000|2021-08-12 13:14:50|86888.2|86863.2|86889|86864|86889.6|86864.6|86884.3|86859.3|52
1628774100000|2021-08-12 13:15:00|86889.3|86864.3|86887.6|86862.6|86889.4|86864.4|86884.6|86859.6|58
1628774110000|2021-08-12 13:15:10|86887.7|86862.7|86883.9|86858.9|86887.9|86862.9|86883.5|86858.5|46
1628774120000|2021-08-12 13:15:20|86883.8|86858.8|86890.9|86865.9|86894.1|86869.1|86883.8|86858.8|54
1628774130000|2021-08-12 13:15:30|86890.7|86865.7|86884.7|86859.7|86891.3|86866.3|86884.5|86859.5|51
1628774140000|2021-08-12 13:15:40|86885.1|86860.1|86885.9|86860.9|86887.2|86862.2|86883.7|86858.7|48
1628774150000|2021-08-12 13:15:50|86886|86861|86890.1|86865.1|86890.2|86865.2|86884.8|86859.8|35
1628774160000|2021-08-12 13:16:00|86889.3|86864.3|86884.4|86859.4|86889.6|86864.6|86882.7|86857.7|61
1628774170000|2021-08-12 13:16:10|86884|86859|86888.3|86863.3|86888.9|86863.9|86882.1|86857.1|47
1628774180000|2021-08-12 13:16:20|86888.8|86863.8|86888.5|86863.5|86890.8|86865.8|86888.3|86863.3|48
1628774190000|2021-08-12 13:16:30|86889.9|86864.9|86888.4|86863.4|86890.5|86865.5|86887.7|86862.7|46
1628774200000|2021-08-12 13:16:40|86888.7|86863.7|86890.2|86865.2|86891|86866|86884.6|86859.6|63
1628774210000|2021-08-12 13:16:50|86890.1|86865.1|86888|86863|86890.2|86865.2|86887.4|86862.4|43
1628774220000|2021-08-12 13:17:00|86888.7|86863.7|86888.3|86863.3|86889.7|86864.7|86887.8|86862.8|40
1628774230000|2021-08-12 13:17:10|86888.1|86863.1|86887.7|86862.7|86891.4|86866.4|86887.6|86862.6|42
1628774240000|2021-08-12 13:17:20|86887.8|86862.8|86887.4|86862.4|86888.3|86863.3|86886.4|86861.4|29
1628774250000|2021-08-12 13:17:30|86886.9|86861.9|86886.6|86861.6|86889.2|86864.2|86884|86859|50
1628774260000|2021-08-12 13:17:40|86886.8|86861.8|86887.1|86862.1|86887.9|86862.9|86885.5|86860.5|36
1628774270000|2021-08-12 13:17:50|86886.4|86861.4|86885.5|86860.5|86886.4|86861.4|86884.4|86859.4|28
1628774280000|2021-08-12 13:18:00|86885|86860|86886|86861|86886.9|86861.9|86884.1|86859.1|37
1628774290000|2021-08-12 13:18:10|86886.5|86861.5|86891.7|86866.7|86892|86867|86884.8|86859.8|43
1628774300000|2021-08-12 13:18:20|86891.2|86866.2|86892.1|86867.1|86894.8|86869.8|86890.3|86865.3|48
1628774310000|2021-08-12 13:18:30|86891.3|86866.3|86887.2|86862.2|86892|86867|86886.7|86861.7|55
1628774320000|2021-08-12 13:18:40|86887.4|86862.4|86886.5|86861.5|86887.6|86862.6|86884.4|86859.4|33
1628774330000|2021-08-12 13:18:50|86886.7|86861.7|86887.9|86862.9|86889|86864|86886|86861|30
1628774340000|2021-08-12 13:19:00|86887.6|86862.6|86889.7|86864.7|86889.7|86864.7|86887.1|86862.1|38
1628774350000|2021-08-12 13:19:10|86889.2|86864.2|86892|86867|86892.5|86867.5|86888.9|86863.9|40
1628774360000|2021-08-12 13:19:20|86892.1|86867.1|86893.8|86868.8|86895|86870|86891.7|86866.7|32
1628774370000|2021-08-12 13:19:30|86894|86869|86896.2|86871.2|86896.4|86871.4|86893.5|86868.5|42
1628774380000|2021-08-12 13:19:40|86896.1|86871.1|86894.9|86869.9|86896.9|86871.9|86893.4|86868.4|40
1628774390000|2021-08-12 13:19:50|86895.4|86870.4|86896.3|86871.3|86896.9|86871.9|86893.8|86868.8|32
1628774400000|2021-08-12 13:20:00|86895.4|86870.4|86890.6|86865.6|86896.8|86871.8|86884.4|86859.4|65
1628774410000|2021-08-12 13:20:10|86890.1|86865.1|86892.8|86867.8|86894.5|86869.5|86889.8|86864.8|41
1628774420000|2021-08-12 13:20:20|86892.5|86867.5|86889.3|86864.3|86893.5|86868.5|86887.2|86862.2|43
1628774430000|2021-08-12 13:20:30|86888.8|86863.8|86885.6|86860.6|86888.8|86863.8|86885.2|86860.2|48
1628774440000|2021-08-12 13:20:40|86885.7|86860.7|86884.3|86859.3|86887.7|86862.7|86880.3|86855.3|54
1628774450000|2021-08-12 13:20:50|86884.6|86859.6|86890.1|86865.1|86892.4|86867.4|86884.2|86859.2|50
1628774460000|2021-08-12 13:21:00|86889.8|86864.8|86892.3|86867.3|86895.8|86870.8|86889.7|86864.7|38
1628774470000|2021-08-12 13:21:10|86892.5|86867.5|86894.4|86869.4|86894.4|86869.4|86892|86867|17
1628774480000|2021-08-12 13:21:20|86893.2|86868.2|86886.1|86861.1|86895|86870|86885|86860|47
1628774490000|2021-08-12 13:21:30|86886|86861|86889.2|86864.2|86889.6|86864.6|86885.9|86860.9|43
1628774500000|2021-08-12 13:21:40|86889.6|86864.6|86889.4|86864.4|86889.7|86864.7|86888.3|86863.3|23
1628774510000|2021-08-12 13:21:50|86889.3|86864.3|86889.2|86864.2|86889.4|86864.4|86888.4|86863.4|27
1628774520000|2021-08-12 13:22:00|86889.5|86864.5|86887.4|86862.4|86890.6|86865.6|86887.2|86862.2|41
1628774530000|2021-08-12 13:22:10|86886.9|86861.9|86889.7|86864.7|86891.7|86866.7|86886.1|86861.1|33
1628774540000|2021-08-12 13:22:20|86890.1|86865.1|86892.6|86867.6|86892.6|86867.6|86890.1|86865.1|35
1628774550000|2021-08-12 13:22:30|86892.3|86867.3|86898.5|86873.5|86900.4|86875.4|86892.2|86867.2|40
1628774560000|2021-08-12 13:22:40|86898.4|86873.4|86897.2|86872.2|86899.1|86874.1|86896.7|86871.7|29
1628774570000|2021-08-12 13:22:50|86897.3|86872.3|86900.7|86875.7|86900.7|86875.7|86896.8|86871.8|33
1628774580000|2021-08-12 13:23:00|86900.5|86875.5|86888.5|86863.5|86900.9|86875.9|86888.3|86863.3|50
1628774590000|2021-08-12 13:23:10|86888|86863|86889.2|86864.2|86890.3|86865.3|86887.9|86862.9|37
1628774600000|2021-08-12 13:23:20|86889.1|86864.1|86890.1|86865.1|86891|86866|86888.8|86863.8|35
1628774610000|2021-08-12 13:23:30|86889.9|86864.9|86890.1|86865.1|86891.4|86866.4|86888.3|86863.3|33
1628774620000|2021-08-12 13:23:40|86890.3|86865.3|86890.5|86865.5|86891.9|86866.9|86888|86863|43
1628774630000|2021-08-12 13:23:50|86889.6|86864.6|86888.7|86863.7|86890|86865|86885.9|86860.9|31
1628774640000|2021-08-12 13:24:00|86888.5|86863.5|86891|86866|86892.4|86867.4|86888.5|86863.5|38
1628774650000|2021-08-12 13:24:10|86892|86867|86899.4|86874.4|86899.8|86874.8|86892|86867|37
1628774660000|2021-08-12 13:24:20|86900.4|86875.4|86898.6|86873.6|86900.4|86875.4|86897.8|86872.8|31
1628774670000|2021-08-12 13:24:30|86898.2|86873.2|86897.1|86872.1|86899.5|86874.5|86895.5|86870.5|42
1628774680000|2021-08-12 13:24:40|86895.1|86870.1|86897.8|86872.8|86898.9|86873.9|86895.1|86870.1|44
1628774690000|2021-08-12 13:24:50|86896.9|86871.9|86898.8|86873.8|86900.9|86875.9|86896.9|86871.9|42
1628774700000|2021-08-12 13:25:00|86898.6|86873.6|86897.5|86872.5|86899.2|86874.2|86896.3|86871.3|32
1628774710000|2021-08-12 13:25:10|86897.6|86872.6|86895.8|86870.8|86898.9|86873.9|86894.6|86869.6|44
1628774720000|2021-08-12 13:25:20|86895.9|86870.9|86893|86868|86897.5|86872.5|86892.8|86867.8|46
1628774730000|2021-08-12 13:25:30|86892.9|86867.9|86891.4|86866.4|86892.9|86867.9|86891.1|86866.1|33
1628774740000|2021-08-12 13:25:40|86891.6|86866.6|86893.7|86868.7|86893.7|86868.7|86891|86866|33
1628774750000|2021-08-12 13:25:50|86893.4|86868.4|86892.6|86867.6|86896.8|86871.8|86892|86867|42
1628774760000|2021-08-12 13:26:00|86892.5|86867.5|86892.4|86867.4|86892.8|86867.8|86891.2|86866.2|28
1628774770000|2021-08-12 13:26:10|86892.6|86867.6|86892.2|86867.2|86892.8|86867.8|86891.1|86866.1|36
1628774780000|2021-08-12 13:26:20|86892.3|86867.3|86895.2|86870.2|86898.2|86873.2|86892.3|86867.3|45
1628774790000|2021-08-12 13:26:30|86895.6|86870.6|86898.2|86873.2|86899.6|86874.6|86894.5|86869.5|38
1628774800000|2021-08-12 13:26:40|86898.1|86873.1|86896.8|86871.8|86898.2|86873.2|86896.6|86871.6|28
1628774810000|2021-08-12 13:26:50|86896.5|86871.5|86888.1|86863.1|86896.6|86871.6|86888|86863|41
1628774820000|2021-08-12 13:27:00|86889|86864|86890.4|86865.4|86890.4|86865.4|86888.5|86863.5|36
1628774830000|2021-08-12 13:27:10|86890.1|86865.1|86890.7|86865.7|86890.9|86865.9|86889.8|86864.8|29
1628774840000|2021-08-12 13:27:20|86890.5|86865.5|86883.4|86858.4|86890.6|86865.6|86883.4|86858.4|43
1628774850000|2021-08-12 13:27:30|86883.2|86858.2|86885.3|86860.3|86885.9|86860.9|86883.2|86858.2|28
1628774860000|2021-08-12 13:27:40|86885.2|86860.2|86881.2|86856.2|86885.7|86860.7|86879|86854|39
1628774870000|2021-08-12 13:27:50|86881.3|86856.3|86885.6|86860.6|86887.7|86862.7|86880.6|86855.6|47
1628774880000|2021-08-12 13:28:00|86885.5|86860.5|86893.2|86868.2|86893.2|86868.2|86882.9|86857.9|44
1628774890000|2021-08-12 13:28:10|86893.3|86868.3|86888|86863|86893.3|86868.3|86887.9|86862.9|40
1628774900000|2021-08-12 13:28:20|86888.3|86863.3|86884.5|86859.5|86888.8|86863.8|86883.3|86858.3|36
1628774910000|2021-08-12 13:28:30|86883.9|86858.9|86886.6|86861.6|86889.4|86864.4|86882.1|86857.1|50
1628774920000|2021-08-12 13:28:40|86885.1|86860.1|86886.5|86861.5|86887.1|86862.1|86882.8|86857.8|33
1628774930000|2021-08-12 13:28:50|86886.6|86861.6|86887.5|86862.5|86887.5|86862.5|86885.8|86860.8|28
1628774940000|2021-08-12 13:29:00|86887.1|86862.1|86887.2|86862.2|86890.1|86865.1|86886.1|86861.1|49
1628774950000|2021-08-12 13:29:10|86887.6|86862.6|86880.2|86855.2|86888.5|86863.5|86880.2|86855.2|52
1628774960000|2021-08-12 13:29:20|86879.6|86854.6|86880.3|86855.3|86881.9|86856.9|86879.2|86854.2|38
1628774970000|2021-08-12 13:29:30|86880.5|86855.5|86881.3|86856.3|86882.4|86857.4|86880.5|86855.5|18
1628774980000|2021-08-12 13:29:40|86881.7|86856.7|86884.6|86859.6|86886.5|86861.5|86880.8|86855.8|38
1628774990000|2021-08-12 13:29:50|86885.3|86860.3|86885.4|86860.4|86886|86861|86884.4|86859.4|33
1628775000000|2021-08-12 13:30:00|86885.1|86860.1|86893.9|86868.9|86897.5|86872.5|86883.1|86858.1|57
1628775010000|2021-08-12 13:30:10|86894.1|86869.1|86891.3|86866.3|86896.5|86871.5|86890.6|86865.6|51
1628775020000|2021-08-12 13:30:20|86891|86866|86886.8|86861.8|86892.7|86867.7|86886.8|86861.8|58
1628775030000|2021-08-12 13:30:30|86887.1|86862.1|86875.5|86850.5|86887.5|86862.5|86874.6|86849.6|60
1628775040000|2021-08-12 13:30:40|86876|86851|86877.4|86852.4|86879|86854|86873.9|86848.9|46
1628775050000|2021-08-12 13:30:50|86876.7|86851.7|86886.8|86861.8|86886.8|86861.8|86876.7|86851.7|53
1628775060000|2021-08-12 13:31:00|86886.7|86861.7|86903.2|86878.2|86903.2|86878.2|86886.7|86861.7|70
1628775070000|2021-08-12 13:31:10|86903.4|86878.4|86911.7|86886.7|86912.4|86887.4|86903.2|86878.2|58
1628775080000|2021-08-12 13:31:20|86911.5|86886.5|86913.1|86888.1|86917.2|86892.2|86908.7|86883.7|58
1628775090000|2021-08-12 13:31:30|86913.4|86888.4|86907.2|86882.2|86913.4|86888.4|86906.8|86881.8|60
1628775100000|2021-08-12 13:31:40|86908.3|86883.3|86917.2|86892.2|86918.1|86893.1|86907.9|86882.9|58
1628775110000|2021-08-12 13:31:50|86917|86892|86919.1|86894.1|86920.1|86895.1|86916.6|86891.6|48
1628775120000|2021-08-12 13:32:00|86919.3|86894.3|86929.5|86904.5|86930.1|86905.1|86919.3|86894.3|60
1628775130000|2021-08-12 13:32:10|86929|86904|86922|86897|86929|86904|86921.5|86896.5|63
1628775140000|2021-08-12 13:32:20|86920.3|86895.3|86908|86883|86924.5|86899.5|86908|86883|58
1628775150000|2021-08-12 13:32:30|86908.3|86883.3|86901.2|86876.2|86908.3|86883.3|86900.6|86875.6|64
1628775160000|2021-08-12 13:32:40|86901.5|86876.5|86905.4|86880.4|86906.7|86881.7|86899.8|86874.8|47
1628775170000|2021-08-12 13:32:50|86905.7|86880.7|86903.6|86878.6|86906.7|86881.7|86903.6|86878.6|48
1628775180000|2021-08-12 13:33:00|86903.5|86878.5|86913.5|86888.5|86916|86891|86903.5|86878.5|59
1628775190000|2021-08-12 13:33:10|86913.1|86888.1|86912.4|86887.4|86914.2|86889.2|86911.3|86886.3|46
1628775200000|2021-08-12 13:33:20|86912.5|86887.5|86915.1|86890.1|86916.6|86891.6|86911.9|86886.9|35
1628775210000|2021-08-12 13:33:30|86915|86890|86913.5|86888.5|86917.6|86892.6|86912.8|86887.8|47
1628775220000|2021-08-12 13:33:40|86913.2|86888.2|86920.9|86895.9|86921.3|86896.3|86913.1|86888.1|46
1628775230000|2021-08-12 13:33:50|86921|86896|86924.6|86899.6|86925.1|86900.1|86921|86896|40
1628775240000|2021-08-12 13:34:00|86925.9|86900.9|86922.5|86897.5|86929|86904|86920.7|86895.7|55
1628775250000|2021-08-12 13:34:10|86922.6|86897.6|86920.6|86895.6|86922.9|86897.9|86918.4|86893.4|38
1628775260000|2021-08-12 13:34:20|86920.7|86895.7|86926.5|86901.5|86926.6|86901.6|86920.4|86895.4|39
1628775270000|2021-08-12 13:34:30|86927|86902|86928.4|86903.4|86930.4|86905.4|86924|86899|57
1628775280000|2021-08-12 13:34:40|86928.6|86903.6|86917.8|86892.8|86929|86904|86917.8|86892.8|44
1628775290000|2021-08-12 13:34:50|86917.7|86892.7|86918.6|86893.6|86919.8|86894.8|86913.6|86888.6|61
1628775300000|2021-08-12 13:35:00|86915.1|86890.1|86911.3|86886.3|86917.1|86892.1|86910|86885|49
1628775310000|2021-08-12 13:35:10|86911.4|86886.4|86908.8|86883.8|86911.7|86886.7|86902.6|86877.6|59
1628775320000|2021-08-12 13:35:20|86909|86884|86923.4|86873.4|86924.4|86888.1|86909|86873.2|41
1628775330000|2021-08-12 13:35:30|86923.5|86873.5|86903|86878|86923.5|86886.4|86902.7|86873.5|58
1628775340000|2021-08-12 13:35:40|86903.1|86878.1|86911.3|86886.3|86911.4|86886.4|86902.9|86877.9|53
1628775350000|2021-08-12 13:35:50|86911.2|86886.2|86907.6|86882.6|86911.2|86886.2|86905.9|86880.9|47
1628775360000|2021-08-12 13:36:00|86907.7|86882.7|86917.3|86892.3|86917.3|86892.3|86907.7|86882.7|49
1628775370000|2021-08-12 13:36:10|86916.9|86891.9|86918.6|86893.6|86918.6|86893.6|86913.9|86888.9|45
1628775380000|2021-08-12 13:36:20|86918.5|86893.5|86942|86917|86943.4|86918.4|86917.1|86892.1|65
1628775390000|2021-08-12 13:36:30|86943.1|86918.1|86948.9|86923.9|86955.9|86930.9|86943.1|86918.1|61
1628775400000|2021-08-12 13:36:40|86945.9|86920.9|86948.9|86923.9|86949.8|86924.8|86945.6|86920.6|47
1628775410000|2021-08-12 13:36:50|86949.1|86924.1|86949.2|86924.2|86952.3|86927.3|86947.9|86922.9|52
1628775420000|2021-08-12 13:37:00|86949.4|86924.4|86961.7|86936.7|86961.7|86936.7|86949.4|86924.4|59
1628775430000|2021-08-12 13:37:10|86961.5|86936.5|86959.9|86934.9|86963.3|86938.3|86957.3|86932.3|60
1628775440000|2021-08-12 13:37:20|86959.7|86934.7|86952.2|86927.2|86960|86935|86950.9|86925.9|53
1628775450000|2021-08-12 13:37:30|86952|86927|86940.2|86915.2|86953|86928|86939|86914|62
1628775460000|2021-08-12 13:37:40|86939.6|86914.6|86935.7|86910.7|86944.9|86919.9|86935.3|86910.3|53
1628775470000|2021-08-12 13:37:50|86935.5|86910.5|86936.1|86911.1|86938.6|86913.6|86935.2|86910.2|52
1628775480000|2021-08-12 13:38:00|86935.6|86910.6|86934.4|86909.4|86937.6|86912.6|86933.4|86908.4|52
1628775490000|2021-08-12 13:38:10|86934.6|86909.6|86930.4|86905.4|86936.9|86911.9|86927.5|86902.5|57
1628775500000|2021-08-12 13:38:20|86930.3|86905.3|86926|86901|86931|86906|86922.5|86897.5|53
1628775510000|2021-08-12 13:38:30|86923|86898|86924.5|86899.5|86928|86903|86923|86898|53
1628775520000|2021-08-12 13:38:40|86924.7|86899.7|86924.5|86899.5|86925.2|86900.2|86923.3|86898.3|52
1628775530000|2021-08-12 13:38:50|86924.7|86899.7|86929.6|86904.6|86930.9|86905.9|86924.5|86899.5|56
1628775540000|2021-08-12 13:39:00|86929.7|86904.7|86934.2|86909.2|86934.2|86909.2|86928.4|86903.4|54
1628775550000|2021-08-12 13:39:10|86934|86909|86926.8|86901.8|86934|86909|86926.8|86901.8|54
1628775560000|2021-08-12 13:39:20|86927|86902|86924|86899|86927|86902|86919.1|86894.1|48
1628775570000|2021-08-12 13:39:30|86924.1|86899.1|86925.6|86900.6|86927.9|86902.9|86923.7|86898.7|51
1628775580000|2021-08-12 13:39:40|86925.3|86900.3|86932.9|86907.9|86933.2|86908.2|86924.9|86899.9|53
1628775590000|2021-08-12 13:39:50|86932.7|86907.7|86928.9|86903.9|86932.9|86907.9|86928.7|86903.7|50
1628775600000|2021-08-12 13:40:00|86930.1|86905.1|86932.5|86907.5|86934.6|86909.6|86930.1|86905.1|61
1628775610000|2021-08-12 13:40:10|86932.6|86907.6|86925.3|86900.3|86935.2|86907.7|86922.1|86885.2|55
1628775620000|2021-08-12 13:40:20|86925.2|86900.2|86930.5|86905.5|86931.5|86906.5|86923.1|86898.1|49
1628775630000|2021-08-12 13:40:30|86929.6|86904.6|86926.6|86901.6|86933.6|86908.6|86926.3|86901.3|53
1628775640000|2021-08-12 13:40:40|86926.4|86901.4|86915.4|86890.4|86927.2|86901.6|86913.6|86877.2|60
1628775650000|2021-08-12 13:40:50|86914.9|86889.9|86919.4|86894.4|86919.4|86894.4|86913.3|86888.3|46
1628775660000|2021-08-12 13:41:00|86919.3|86894.3|86919.6|86894.6|86921.6|86896.6|86916.6|86891.6|49
1628775670000|2021-08-12 13:41:10|86919.5|86894.5|86920.5|86895.5|86920.5|86895.5|86918.3|86893.3|43
1628775680000|2021-08-12 13:41:20|86920.4|86895.4|86921.1|86896.1|86922.3|86897.3|86920|86895|37
1628775690000|2021-08-12 13:41:30|86921.2|86896.2|86925.8|86900.8|86926.6|86901.6|86920.8|86895.8|43
1628775700000|2021-08-12 13:41:40|86926.2|86901.2|86930|86905|86930.1|86905.1|86924.8|86899.8|49
1628775710000|2021-08-12 13:41:50|86929.8|86904.8|86939.6|86914.6|86939.6|86914.6|86929.4|86904.4|53
1628775720000|2021-08-12 13:42:00|86938.8|86913.8|86937.5|86912.5|86941.1|86916.1|86936.4|86911.4|54
1628775730000|2021-08-12 13:42:10|86936.8|86911.8|86936.5|86911.5|86937.5|86912.5|86933.4|86908.4|53
1628775740000|2021-08-12 13:42:20|86936.4|86911.4|86937.1|86912.1|86939.4|86914.4|86936.1|86911.1|38
1628775750000|2021-08-12 13:42:30|86936.8|86911.8|86942|86917|86943|86918|86936.8|86911.8|52
1628775760000|2021-08-12 13:42:40|86942.2|86917.2|86952.7|86927.7|86958.6|86933.6|86941.8|86916.8|63
1628775770000|2021-08-12 13:42:50|86952.5|86927.5|86947.1|86922.1|86953.5|86928.5|86946.6|86921.6|55
1628775780000|2021-08-12 13:43:00|86946.5|86921.5|86946.9|86921.9|86947.7|86922.7|86945.4|86920.4|38
1628775790000|2021-08-12 13:43:10|86947|86922|86948|86923|86948.2|86923.2|86945.9|86920.9|36
1628775800000|2021-08-12 13:43:20|86947.9|86922.9|86945.7|86920.7|86948|86923|86944.2|86919.2|41
1628775810000|2021-08-12 13:43:30|86946.6|86921.6|86944.2|86919.2|86946.7|86921.7|86942.5|86917.5|49
1628775820000|2021-08-12 13:43:40|86944.1|86919.1|86946.9|86921.9|86949.1|86924.1|86943.9|86918.9|53
1628775830000|2021-08-12 13:43:50|86948.1|86923.1|86948.4|86923.4|86949.6|86924.6|86947.2|86922.2|48
1628775840000|2021-08-12 13:44:00|86948.5|86923.5|86942.5|86917.5|86949.1|86924.1|86938.3|86913.3|55
1628775850000|2021-08-12 13:44:10|86942.2|86917.2|86936|86911|86945.7|86920.7|86936|86911|57
1628775860000|2021-08-12 13:44:20|86935.1|86910.1|86937.5|86912.5|86938|86913|86934.5|86909.5|44
1628775870000|2021-08-12 13:44:30|86937.4|86912.4|86936.7|86911.7|86937.6|86912.6|86935.4|86910.4|32
1628775880000|2021-08-12 13:44:40|86936.9|86911.9|86935.3|86910.3|86936.9|86911.9|86935|86910|30
1628775890000|2021-08-12 13:44:50|86935|86910|86935.9|86910.9|86936.3|86911.3|86934.8|86909.8|23
1628775900000|2021-08-12 13:45:00|86936|86911|86940.4|86915.4|86940.4|86915.4|86936|86911|47
1628775910000|2021-08-12 13:45:10|86941.9|86916.9|86941.6|86916.6|86943.9|86918.9|86940.1|86915.1|49
1628775920000|2021-08-12 13:45:20|86941.3|86916.3|86937.8|86912.8|86942|86917|86937.1|86912.1|38
1628775930000|2021-08-12 13:45:30|86937|86912|86936.7|86911.7|86940.6|86915.6|86936.7|86911.7|46
1628775940000|2021-08-12 13:45:40|86936.6|86911.6|86939.7|86914.7|86940.2|86915.2|86935.6|86910.6|37
1628775950000|2021-08-12 13:45:50|86939.3|86914.3|86938.4|86913.4|86942.8|86917.8|86937.7|86912.7|51
1628775960000|2021-08-12 13:46:00|86939.7|86914.7|86934.3|86909.3|86939.7|86914.7|86933.6|86908.6|43
1628775970000|2021-08-12 13:46:10|86934.5|86909.5|86942.2|86917.2|86942.2|86917.2|86934.3|86909.3|56
1628775980000|2021-08-12 13:46:20|86942.3|86917.3|86939.4|86914.4|86943|86918|86938.9|86913.9|44
1628775990000|2021-08-12 13:46:30|86938.4|86913.4|86932.4|86907.4|86939.3|86914.3|86932.2|86907.2|50
1628776000000|2021-08-12 13:46:40|86931.8|86906.8|86930.1|86905.1|86932|86907|86929.6|86904.6|47
1628776010000|2021-08-12 13:46:50|86930.2|86905.2|86930.9|86905.9|86931.4|86906.4|86930|86905|42
1628776020000|2021-08-12 13:47:00|86930.7|86905.7|86931.3|86906.3|86933.2|86908.2|86930.4|86905.4|31
1628776030000|2021-08-12 13:47:10|86932.1|86907.1|86929.7|86904.7|86932.6|86907.6|86926.8|86901.8|55
1628776040000|2021-08-12 13:47:20|86930|86905|86931.8|86906.8|86933.7|86908.7|86929.6|86904.6|49
1628776050000|2021-08-12 13:47:30|86931.5|86906.5|86933.7|86908.7|86934|86909|86930.6|86905.6|48
1628776060000|2021-08-12 13:47:40|86933.5|86908.5|86933.2|86908.2|86933.9|86908.9|86931.8|86906.8|42
1628776070000|2021-08-12 13:47:50|86932.9|86907.9|86927.1|86902.1|86933.2|86908.2|86926.6|86901.6|51
1628776080000|2021-08-12 13:48:00|86926.8|86901.8|86924.7|86899.7|86927.7|86902.7|86923.5|86898.5|45
1628776090000|2021-08-12 13:48:10|86924.8|86899.8|86926|86901|86926.9|86901.9|86924.7|86899.7|28
1628776100000|2021-08-12 13:48:20|86925.9|86900.9|86927.6|86902.6|86930.3|86905.3|86925.6|86900.6|42
1628776110000|2021-08-12 13:48:30|86927.5|86902.5|86924.7|86899.7|86927.6|86902.6|86924|86899|34
1628776120000|2021-08-12 13:48:40|86924.9|86899.9|86924.9|86899.9|86927.4|86902.4|86923.5|86898.5|54
1628776130000|2021-08-12 13:48:50|86924.8|86899.8|86925.2|86900.2|86925.7|86900.7|86923.1|86898.1|50
1628776140000|2021-08-12 13:49:00|86925.4|86900.4|86925.7|86900.7|86926.6|86901.6|86924.2|86899.2|35
1628776150000|2021-08-12 13:49:10|86926.1|86901.1|86926.9|86901.9|86927.5|86902.5|86925.5|86900.5|39
1628776160000|2021-08-12 13:49:20|86927.3|86902.3|86926.8|86901.8|86928.1|86903.1|86925.6|86900.6|43
1628776170000|2021-08-12 13:49:30|86927|86902|86925.5|86900.5|86927.8|86902.8|86925.1|86900.1|37
1628776180000|2021-08-12 13:49:40|86925.1|86900.1|86927.6|86902.6|86927.7|86902.7|86924.9|86899.9|38
1628776190000|2021-08-12 13:49:50|86927.8|86902.8|86926.3|86901.3|86927.8|86902.8|86925.8|86900.8|31
1628776200000|2021-08-12 13:50:00|86926.2|86901.2|86926.1|86901.1|86927.2|86902.2|86925.7|86900.7|37
1628776210000|2021-08-12 13:50:10|86926.3|86901.3|86925.6|86900.6|86926.8|86901.8|86925.6|86900.6|24
1628776220000|2021-08-12 13:50:20|86925.7|86900.7|86924.6|86899.6|86926.5|86901.5|86922.2|86897.2|38
1628776230000|2021-08-12 13:50:30|86924.8|86899.8|86921.1|86896.1|86925|86900|86920.4|86895.4|42
1628776240000|2021-08-12 13:50:40|86921.4|86896.4|86919.4|86894.4|86921.4|86896.4|86918.6|86893.6|45
1628776250000|2021-08-12 13:50:50|86919.5|86894.5|86925.8|86900.8|86926.3|86901.3|86918.8|86893.8|46
1628776260000|2021-08-12 13:51:00|86925.7|86900.7|86927|86902|86930|86905|86925.7|86900.7|48
1628776270000|2021-08-12 13:51:10|86927.3|86902.3|86939.9|86914.9|86941.5|86916.5|86927|86902|60
1628776280000|2021-08-12 13:51:20|86940.1|86915.1|86937.2|86912.2|86940.9|86915.9|86936.6|86911.6|40
1628776290000|2021-08-12 13:51:30|86934.5|86909.5|86935.3|86910.3|86938.1|86913.1|86933.4|86908.4|51
1628776300000|2021-08-12 13:51:40|86936|86911|86934.9|86909.9|86937.1|86912.1|86930.6|86905.6|52
1628776310000|2021-08-12 13:51:50|86934.1|86909.1|86935.4|86910.4|86941.3|86916.3|86934.1|86909.1|53
1628776320000|2021-08-12 13:52:00|86936.4|86911.4|86935.7|86910.7|86940.6|86915.6|86934.3|86909.3|59
1628776330000|2021-08-12 13:52:10|86936|86911|86925.1|86900.1|86936.1|86911.1|86925.1|86900.1|44
1628776340000|2021-08-12 13:52:20|86924.6|86899.6|86932.1|86907.1|86932.1|86907.1|86924.4|86899.4|52
1628776350000|2021-08-12 13:52:30|86931.9|86906.9|86931.4|86906.4|86932.3|86907.3|86927.7|86902.7|56
1628776360000|2021-08-12 13:52:40|86931.5|86906.5|86929.6|86904.6|86931.7|86906.7|86929.3|86904.3|38
1628776370000|2021-08-12 13:52:50|86929.5|86904.5|86929.3|86904.3|86931.4|86906.4|86928.4|86903.4|36
1628776380000|2021-08-12 13:53:00|86929.4|86904.4|86939.3|86914.3|86940.3|86915.3|86929.3|86904.3|47
1628776390000|2021-08-12 13:53:10|86939.5|86914.5|86946|86921|86946.6|86921.6|86938.3|86913.3|55
1628776400000|2021-08-12 13:53:20|86945.5|86920.5|86945.1|86920.1|86946.1|86921.1|86944.8|86919.8|33
1628776410000|2021-08-12 13:53:30|86945.3|86920.3|86940.5|86915.5|86946.2|86921.2|86940.3|86915.3|50
1628776420000|2021-08-12 13:53:40|86942.8|86917.8|86942.5|86917.5|86943.1|86918.1|86941.8|86916.8|42
1628776430000|2021-08-12 13:53:50|86942.4|86917.4|86941.9|86916.9|86943.2|86918.2|86941.5|86916.5|35
1628776440000|2021-08-12 13:54:00|86941.8|86916.8|86942|86917|86944.2|86919.2|86941.6|86916.6|37
1628776450000|2021-08-12 13:54:10|86942.3|86917.3|86946.1|86921.1|86946.9|86921.9|86942.1|86917.1|41
1628776460000|2021-08-12 13:54:20|86947.2|86922.2|86948.9|86923.9|86951|86926|86946.1|86921.1|48
1628776470000|2021-08-12 13:54:30|86949|86924|86955.3|86930.3|86955.7|86930.7|86949|86924|52
1628776480000|2021-08-12 13:54:40|86955.7|86930.7|86956.4|86931.4|86959.3|86934.3|86955.2|86930.2|49
1628776490000|2021-08-12 13:54:50|86956|86931|86966.9|86941.9|86968|86943|86955.4|86930.4|50
1628776500000|2021-08-12 13:55:00|86967.1|86942.1|86958|86933|86968.2|86943.2|86958|86933|60
1628776510000|2021-08-12 13:55:10|86957.8|86932.8|86954.8|86929.8|86957.8|86932.8|86951.5|86926.5|59
1628776520000|2021-08-12 13:55:20|86954.5|86929.5|86955.9|86930.9|86955.9|86930.9|86953.7|86928.7|47
1628776530000|2021-08-12 13:55:30|86955.6|86930.6|86958|86933|86960.5|86935.5|86954.2|86929.2|50
1628776540000|2021-08-12 13:55:40|86958.6|86933.6|86969.6|86944.6|86972.3|86947.3|86958.5|86933.5|66
1628776550000|2021-08-12 13:55:50|86969|86944|86966.5|86941.5|86970.1|86945.1|86964.6|86939.6|54
1628776560000|2021-08-12 13:56:00|86966.3|86941.3|86962.7|86937.7|86966.3|86941.3|86961.7|86936.7|48
1628776570000|2021-08-12 13:56:10|86962.5|86937.5|86961.9|86936.9|86964|86939|86961.2|86936.2|39
1628776580000|2021-08-12 13:56:20|86962.1|86937.1|86962.7|86937.7|86964.5|86939.5|86962|86937|46
1628776590000|2021-08-12 13:56:30|86963|86938|86954.3|86929.3|86963.5|86938.5|86952.1|86927.1|49
1628776600000|2021-08-12 13:56:40|86954.2|86929.2|86958.9|86933.9|86959|86934|86953.2|86928.2|41
1628776610000|2021-08-12 13:56:50|86959.2|86934.2|86957.4|86932.4|86959.6|86934.6|86955|86930|51
1628776620000|2021-08-12 13:57:00|86957.6|86932.6|86939.3|86914.3|86957.6|86932.6|86938.4|86913.4|65
1628776630000|2021-08-12 13:57:10|86939.7|86914.7|86943.1|86918.1|86944.6|86919.6|86939|86914|48
1628776640000|2021-08-12 13:57:20|86943|86918|86930.1|86905.1|86943|86918|86929|86904|69
1628776650000|2021-08-12 13:57:30|86930.8|86905.8|86924.7|86899.7|86932.4|86907.4|86919.1|86894.1|54
1628776660000|2021-08-12 13:57:40|86924.2|86899.2|86914|86889|86924.3|86899.3|86913.1|86888.1|56
1628776670000|2021-08-12 13:57:50|86913.4|86888.4|86915.1|86890.1|86915.5|86890.5|86911.1|86886.1|56
1628776680000|2021-08-12 13:58:00|86915.8|86890.8|86915.9|86890.9|86916.5|86891.5|86913.3|86888.3|51
1628776690000|2021-08-12 13:58:10|86916.1|86891.1|86917|86892|86917.2|86892.2|86913.7|86888.7|51
1628776700000|2021-08-12 13:58:20|86917.1|86892.1|86911.9|86886.9|86917.2|86892.2|86908.9|86883.9|53
1628776710000|2021-08-12 13:58:30|86911.7|86886.7|86910.5|86885.5|86911.7|86886.7|86908.6|86883.6|55
1628776720000|2021-08-12 13:58:40|86910.9|86885.9|86913.1|86888.1|86915.6|86890.6|86910.1|86885.1|58
1628776730000|2021-08-12 13:58:50|86913|86888|86912.8|86887.8|86913.8|86888.8|86910.1|86885.1|55
1628776740000|2021-08-12 13:59:00|86912.9|86887.9|86908.3|86883.3|86913.3|86888.3|86907|86882|57
1628776750000|2021-08-12 13:59:10|86908.4|86883.4|86929|86904|86929.7|86904.7|86908|86883|59
1628776760000|2021-08-12 13:59:20|86928.8|86903.8|86925.1|86900.1|86930.1|86905.1|86924.7|86899.7|33
1628776770000|2021-08-12 13:59:30|86925.2|86900.2|86926.8|86901.8|86927.3|86902.3|86917.7|86892.7|55
1628776780000|2021-08-12 13:59:40|86926.9|86901.9|86925.8|86900.8|86926.9|86901.9|86921.9|86896.9|49
1628776790000|2021-08-12 13:59:50|86925.6|86900.6|86919.1|86894.1|86925.6|86900.6|86913.8|86888.8|65
1628776800000|2021-08-12 14:00:00|86916.2|86891.2|86914.3|86889.3|86917.2|86892.2|86910.7|86885.7|57
1628776810000|2021-08-12 14:00:10|86914.2|86889.2|86917.6|86892.6|86918.3|86893.3|86913|86888|45
1628776820000|2021-08-12 14:00:20|86917.5|86892.5|86922.2|86897.2|86924|86899|86917.2|86892.2|51
1628776830000|2021-08-12 14:00:30|86921.1|86896.1|86919.8|86894.8|86921.2|86896.2|86918.5|86893.5|47
1628776840000|2021-08-12 14:00:40|86920|86895|86913.8|86888.8|86920.6|86895.6|86911.6|86886.6|59
1628776850000|2021-08-12 14:00:50|86914|86889|86916|86891|86921.2|86896.2|86912.6|86887.6|56
1628776860000|2021-08-12 14:01:00|86915.9|86890.9|86920.2|86895.2|86920.8|86895.8|86915.6|86890.6|47
1628776870000|2021-08-12 14:01:10|86920.1|86895.1|86926.4|86901.4|86926.8|86901.8|86919.7|86894.7|65
1628776880000|2021-08-12 14:01:20|86926.5|86901.5|86923.1|86898.1|86927.2|86902.2|86923.1|86898.1|41
1628776890000|2021-08-12 14:01:30|86923.3|86898.3|86919.5|86894.5|86924.5|86899.5|86919.1|86894.1|56
1628776900000|2021-08-12 14:01:40|86919.8|86894.8|86915.8|86890.8|86919.9|86894.9|86915|86890|52
1628776910000|2021-08-12 14:01:50|86915.6|86890.6|86916.7|86891.7|86917.2|86892.2|86915.1|86890.1|39
1628776920000|2021-08-12 14:02:00|86916.5|86891.5|86919.6|86894.6|86923.1|86898.1|86916.5|86891.5|59
1628776930000|2021-08-12 14:02:10|86918.8|86893.8|86922.5|86897.5|86922.5|86897.5|86918.5|86893.5|47
1628776940000|2021-08-12 14:02:20|86922.8|86897.8|86929.3|86904.3|86931.9|86906.9|86922.8|86897.8|57
1628776950000|2021-08-12 14:02:30|86929.4|86904.4|86930.5|86905.5|86931.6|86906.6|86928.5|86903.5|53
1628776960000|2021-08-12 14:02:40|86930.2|86905.2|86928.9|86903.9|86930.7|86905.7|86927.8|86902.8|40
1628776970000|2021-08-12 14:02:50|86928.6|86903.6|86926.3|86901.3|86929.2|86904.2|86926|86901|29
1628776980000|2021-08-12 14:03:00|86926.2|86901.2|86928.9|86903.9|86929|86904|86924.2|86899.2|48
1628776990000|2021-08-12 14:03:10|86928.8|86903.8|86930.9|86905.9|86932.3|86907.3|86928.3|86903.3|53
1628777000000|2021-08-12 14:03:20|86931.1|86906.1|86927.8|86902.8|86931.1|86906.1|86926.8|86901.8|47
1628777010000|2021-08-12 14:03:30|86927.7|86902.7|86930.3|86905.3|86930.4|86905.4|86925.3|86900.3|47
1628777020000|2021-08-12 14:03:40|86929.9|86904.9|86928.8|86903.8|86930.9|86905.9|86928.8|86903.8|36
1628777030000|2021-08-12 14:03:50|86928.7|86903.7|86929.1|86904.1|86929.3|86904.3|86926.6|86901.6|37
1628777040000|2021-08-12 14:04:00|86928.5|86903.5|86934.5|86909.5|86940.1|86915.1|86928.3|86903.3|45
1628777050000|2021-08-12 14:04:10|86934.4|86909.4|86922.4|86897.4|86934.5|86909.5|86922.2|86897.2|53
1628777060000|2021-08-12 14:04:20|86922.1|86897.1|86923.2|86898.2|86923.8|86898.8|86922.1|86897.1|28
1628777070000|2021-08-12 14:04:30|86923.3|86898.3|86924.2|86899.2|86927|86902|86922.2|86897.2|40
1628777080000|2021-08-12 14:04:40|86923.8|86898.8|86922.4|86897.4|86924.3|86899.3|86921.8|86896.8|46
1628777090000|2021-08-12 14:04:50|86922.7|86897.7|86923.6|86898.6|86926.1|86901.1|86922.7|86897.7|42
1628777100000|2021-08-12 14:05:00|86923.8|86898.8|86924.7|86899.7|86926.3|86901.3|86923.3|86898.3|50
1628777110000|2021-08-12 14:05:10|86924.8|86899.8|86932.3|86907.3|86933.5|86908.5|86924.2|86899.2|55
1628777120000|2021-08-12 14:05:20|86932.6|86907.6|86940.8|86915.8|86941.3|86916.3|86931.9|86906.9|55
1628777130000|2021-08-12 14:05:30|86940.6|86915.6|86926.6|86901.6|86942.3|86917.2|86924.9|86892.3|57
1628777140000|2021-08-12 14:05:40|86927.4|86902.4|86923.9|86898.9|86928.4|86903.4|86923.1|86898.1|49
1628777150000|2021-08-12 14:05:50|86924|86899|86919.5|86894.5|86925.6|86900.6|86917.6|86892.6|48
1628777160000|2021-08-12 14:06:00|86918.8|86893.8|86927|86902|86928.6|86903.6|86917.5|86892.5|54
1628777170000|2021-08-12 14:06:10|86927.4|86902.4|86933.3|86908.3|86934.6|86909.6|86927.2|86902.2|56
1628777180000|2021-08-12 14:06:20|86932.1|86907.1|86932.9|86907.9|86935.6|86910.6|86932|86907|37
1628777190000|2021-08-12 14:06:30|86932.6|86907.6|86931.6|86906.6|86936|86911|86930.5|86905.5|46
1628777200000|2021-08-12 14:06:40|86931.8|86906.8|86934.5|86909.5|86934.5|86909.5|86931.6|86906.6|29
1628777210000|2021-08-12 14:06:50|86935.3|86910.3|86933.9|86908.9|86935.8|86910.8|86933.7|86908.7|35
1628777220000|2021-08-12 14:07:00|86934.2|86909.2|86921|86896|86935.7|86910.7|86921|86896|57
1628777230000|2021-08-12 14:07:10|86921.8|86896.8|86923.4|86898.4|86923.7|86898.7|86921.2|86896.2|41
1628777240000|2021-08-12 14:07:20|86923.5|86898.5|86916.1|86891.1|86924.4|86899.4|86915.7|86890.7|42
1628777250000|2021-08-12 14:07:30|86918.2|86893.2|86917.2|86892.2|86919.4|86894.4|86916.4|86891.4|29
1628777260000|2021-08-12 14:07:40|86916.1|86891.1|86924.2|86899.2|86925.1|86900.1|86916.1|86891.1|49
1628777270000|2021-08-12 14:07:50|86924.8|86899.8|86924.2|86899.2|86927.7|86902.7|86921.7|86896.7|56
1628777280000|2021-08-12 14:08:00|86923.5|86898.5|86916.6|86891.6|86923.8|86898.8|86912.4|86887.4|43
1628777290000|2021-08-12 14:08:10|86914.5|86889.5|86912|86887|86914.5|86889.5|86908.3|86883.3|57
1628777300000|2021-08-12 14:08:20|86912.7|86887.7|86911.9|86886.9|86914.2|86889.2|86909.3|86884.3|43
1628777310000|2021-08-12 14:08:30|86912.2|86887.2|86913.6|86888.6|86913.7|86888.7|86910|86885|52
1628777320000|2021-08-12 14:08:40|86915.9|86890.9|86913.3|86888.3|86916.1|86891.1|86912.9|86887.9|54
1628777330000|2021-08-12 14:08:50|86913.4|86888.4|86913.2|86888.2|86915.3|86890.3|86912.7|86887.7|40
1628777340000|2021-08-12 14:09:00|86913.4|86888.4|86912|86887|86913.5|86888.5|86909.4|86884.4|54
1628777350000|2021-08-12 14:09:10|86911.7|86886.7|86916.2|86891.2|86916.2|86891.2|86911.3|86886.3|53
1628777360000|2021-08-12 14:09:20|86916|86891|86911.6|86886.6|86916|86891|86911.1|86886.1|34
1628777370000|2021-08-12 14:09:30|86911.5|86886.5|86914.5|86889.5|86915.4|86890.4|86911.5|86886.5|41
1628777380000|2021-08-12 14:09:40|86915.6|86890.6|86913.7|86888.7|86915.6|86890.6|86912.2|86887.2|44
1628777390000|2021-08-12 14:09:50|86913.5|86888.5|86915.8|86890.8|86916.1|86891.1|86913.1|86888.1|41
1628777400000|2021-08-12 14:10:00|86915.9|86890.9|86926|86901|86927.6|86902.6|86915.5|86890.5|52
1628777410000|2021-08-12 14:10:10|86925.9|86900.9|86928.8|86903.8|86929.5|86904.5|86925.5|86900.5|57
1628777420000|2021-08-12 14:10:20|86928.6|86903.6|86926|86901|86929.8|86904.8|86926|86901|45
1628777430000|2021-08-12 14:10:30|86925.9|86900.9|86922.9|86897.9|86927.9|86902.9|86922.9|86897.9|35
1628777440000|2021-08-12 14:10:40|86922.7|86897.7|86920.8|86895.8|86922.7|86897.7|86919.8|86894.8|43
1628777450000|2021-08-12 14:10:50|86920.6|86895.6|86932.7|86907.7|86932.7|86907.7|86917.5|86892.5|46
1628777460000|2021-08-12 14:11:00|86932.4|86907.4|86926.6|86901.6|86932.5|86907.5|86923.9|86898.9|53
1628777470000|2021-08-12 14:11:10|86926.2|86901.2|86924.3|86899.3|86928.4|86903.4|86923.3|86898.3|46
1628777480000|2021-08-12 14:11:20|86922.8|86897.8|86928.4|86903.4|86932.2|86907.2|86921.8|86896.8|52
1628777490000|2021-08-12 14:11:30|86928.1|86903.1|86933.9|86908.9|86934.4|86909.4|86926.5|86901.5|53
1628777500000|2021-08-12 14:11:40|86934.1|86909.1|86932.9|86907.9|86934.8|86909.8|86932.3|86907.3|29
1628777510000|2021-08-12 14:11:50|86932.8|86907.8|86929.5|86904.5|86939.4|86914.4|86929.5|86904.5|41
1628777520000|2021-08-12 14:12:00|86929.1|86904.1|86930.9|86905.9|86931.2|86906.2|86923.8|86898.8|42
1628777530000|2021-08-12 14:12:10|86930.4|86905.4|86936.1|86911.1|86936.9|86911.9|86930.3|86905.3|41
1628777540000|2021-08-12 14:12:20|86936.2|86911.2|86935.7|86910.7|86936.2|86911.2|86932.5|86907.5|41
1628777550000|2021-08-12 14:12:30|86935.6|86910.6|86937.1|86912.1|86944.1|86919.1|86934.7|86909.7|37
1628777560000|2021-08-12 14:12:40|86937.2|86912.2|86934.8|86909.8|86937.2|86912.2|86932.7|86907.7|34
1628777570000|2021-08-12 14:12:50|86932.8|86907.8|86940.2|86915.2|86941.1|86916.1|86930.9|86905.9|47
1628777580000|2021-08-12 14:13:00|86940.1|86915.1|86941.3|86916.3|86941.8|86916.8|86936.2|86911.2|46
1628777590000|2021-08-12 14:13:10|86941.6|86916.6|86938.9|86913.9|86941.6|86916.6|86937.1|86912.1|56
1628777600000|2021-08-12 14:13:20|86938.8|86913.8|86932.7|86907.7|86938.8|86913.8|86932.7|86907.7|35
1628777610000|2021-08-12 14:13:30|86932.5|86907.5|86928.6|86903.6|86933.7|86908.7|86923.4|86898.4|53
1628777620000|2021-08-12 14:13:40|86929|86904|86925.9|86900.9|86929|86904|86925.6|86900.6|36
1628777630000|2021-08-12 14:13:50|86926|86901|86930.7|86905.7|86931.6|86906.6|86925.5|86900.5|33
1628777640000|2021-08-12 14:14:00|86930.5|86905.5|86928.1|86903.1|86930.7|86905.7|86926.5|86901.5|47
1628777650000|2021-08-12 14:14:10|86928|86903|86919.3|86894.3|86929|86904|86919.3|86894.3|47
1628777660000|2021-08-12 14:14:20|86920|86895|86925|86900|86925.1|86900.1|86919.8|86894.8|29
1628777670000|2021-08-12 14:14:30|86924.6|86899.6|86923.6|86898.6|86924.7|86899.7|86920.6|86895.6|43
1628777680000|2021-08-12 14:14:40|86924|86899|86927.2|86902.2|86927.7|86902.7|86924|86899|40
1628777690000|2021-08-12 14:14:50|86927|86902|86926.5|86901.5|86927|86902|86921.5|86896.5|45
1628777700000|2021-08-12 14:15:00|86924.9|86899.9|86929.1|86904.1|86929.1|86904.1|86924.6|86899.6|46
1628777710000|2021-08-12 14:15:10|86929|86904|86931.7|86906.7|86933|86908|86927.1|86902.1|44
1628777720000|2021-08-12 14:15:20|86931.5|86906.5|86929|86904|86932.1|86907.1|86927.4|86902.4|37
1628777730000|2021-08-12 14:15:30|86929.1|86904.1|86928.3|86903.3|86929.4|86904.4|86928|86903|26
1628777740000|2021-08-12 14:15:40|86928.4|86903.4|86928.6|86903.6|86931.6|86906.6|86927.1|86902.1|49
1628777750000|2021-08-12 14:15:50|86928.9|86903.9|86935.5|86910.5|86938.2|86913.2|86928.9|86903.9|40
1628777760000|2021-08-12 14:16:00|86935.8|86910.8|86930.6|86905.6|86936.2|86911.2|86929.3|86904.3|53
1628777770000|2021-08-12 14:16:10|86930.5|86905.5|86930.4|86905.4|86931|86906|86929.4|86904.4|30
1628777780000|2021-08-12 14:16:20|86930.5|86905.5|86930.3|86905.3|86930.5|86905.5|86929.8|86904.8|15
1628777790000|2021-08-12 14:16:30|86930.5|86905.5|86932|86907|86932|86907|86929.4|86904.4|24
1628777800000|2021-08-12 14:16:40|86932.4|86907.4|86931.9|86906.9|86932.9|86907.9|86930.9|86905.9|44
1628777810000|2021-08-12 14:16:50|86932|86907|86936.6|86911.6|86937.8|86912.8|86931.6|86906.6|41
1628777820000|2021-08-12 14:17:00|86936|86911|86941.2|86916.2|86942.6|86917.6|86935.8|86910.8|57
1628777830000|2021-08-12 14:17:10|86941.8|86916.8|86939.6|86914.6|86943.3|86918.3|86939.4|86914.4|49
1628777840000|2021-08-12 14:17:20|86939.5|86914.5|86941.1|86916.1|86941.9|86916.9|86938|86913|41
1628777850000|2021-08-12 14:17:30|86941.5|86916.5|86942.5|86917.5|86943.1|86918.1|86941.5|86916.5|36
1628777860000|2021-08-12 14:17:40|86942.3|86917.3|86943.1|86918.1|86943.2|86918.2|86940.1|86915.1|41
1628777870000|2021-08-12 14:17:50|86942.6|86917.6|86939.3|86914.3|86944|86919|86939.1|86914.1|31
1628777880000|2021-08-12 14:18:00|86939.4|86914.4|86940.3|86915.3|86940.7|86915.7|86938.4|86913.4|32
1628777890000|2021-08-12 14:18:10|86940.4|86915.4|86940.8|86915.8|86941.7|86916.7|86940.2|86915.2|29
1628777900000|2021-08-12 14:18:20|86940.7|86915.7|86942.7|86917.7|86943.2|86918.2|86940.4|86915.4|33
1628777910000|2021-08-12 14:18:30|86942.8|86917.8|86942|86917|86944|86919|86939.2|86914.2|43
1628777920000|2021-08-12 14:18:40|86942.3|86917.3|86940.7|86915.7|86943.4|86918.4|86939.2|86914.2|57
1628777930000|2021-08-12 14:18:50|86940.6|86915.6|86940.7|86915.7|86941.1|86916.1|86939|86914|31
1628777940000|2021-08-12 14:19:00|86940.2|86915.2|86937|86912|86942.3|86917.3|86936.8|86911.8|45
1628777950000|2021-08-12 14:19:10|86937.5|86912.5|86932.7|86907.7|86937.5|86912.5|86931.1|86906.1|47
1628777960000|2021-08-12 14:19:20|86933|86908|86935.2|86910.2|86937.9|86912.9|86932.1|86907.1|42
1628777970000|2021-08-12 14:19:30|86935.3|86910.3|86934.6|86909.6|86935.3|86910.3|86933.6|86908.6|29
1628777980000|2021-08-12 14:19:40|86935.1|86910.1|86935.9|86910.9|86935.9|86910.9|86933.7|86908.7|35
1628777990000|2021-08-12 14:19:50|86935.4|86910.4|86937.8|86912.8|86939.1|86914.1|86935.2|86910.2|39
1628778000000|2021-08-12 14:20:00|86938.1|86913.1|86939.7|86914.7|86940.6|86915.6|86936.1|86911.1|52
1628778010000|2021-08-12 14:20:10|86939|86914|86941.1|86916.1|86943.2|86918.2|86939|86914|45
1628778020000|2021-08-12 14:20:20|86940.9|86915.9|86943|86918|86945.1|86920.1|86940.5|86915.5|40
1628778030000|2021-08-12 14:20:30|86943.4|86918.4|86942.8|86917.8|86943.8|86918.8|86942.3|86917.3|38
1628778040000|2021-08-12 14:20:40|86942.7|86917.7|86943.2|86918.2|86943.8|86918.8|86942.3|86917.3|23
1628778050000|2021-08-12 14:20:50|86943.6|86918.6|86936.1|86911.1|86943.7|86918.7|86934.7|86909.7|40
1628778060000|2021-08-12 14:21:00|86937.2|86912.2|86936.2|86911.2|86940.5|86915.5|86936.2|86911.2|44
1628778070000|2021-08-12 14:21:10|86936.5|86911.5|86932|86907|86936.5|86911.5|86931.9|86906.9|46
1628778080000|2021-08-12 14:21:20|86931.9|86906.9|86936|86911|86937.4|86912.4|86931.9|86906.9|41
1628778090000|2021-08-12 14:21:30|86936.8|86911.8|86935.9|86910.9|86937.1|86912.1|86933.6|86908.6|39
1628778100000|2021-08-12 14:21:40|86936|86911|86936.9|86911.9|86937.8|86912.8|86934.2|86909.2|43
1628778110000|2021-08-12 14:21:50|86937.7|86912.7|86935.1|86910.1|86937.9|86912.9|86932.8|86907.8|34
1628778120000|2021-08-12 14:22:00|86934.9|86909.9|86932.3|86907.3|86935.8|86910.8|86932.3|86907.3|47
1628778130000|2021-08-12 14:22:10|86931.5|86906.5|86921.7|86896.7|86931.7|86906.7|86921.4|86896.4|60
1628778140000|2021-08-12 14:22:20|86922.3|86897.3|86922.3|86897.3|86923.3|86898.3|86920.8|86895.8|43
1628778150000|2021-08-12 14:22:30|86921.7|86896.7|86916|86891|86923.1|86898.1|86913.7|86888.7|62
1628778160000|2021-08-12 14:22:40|86916.1|86891.1|86904.5|86879.5|86917.7|86892.7|86902.8|86877.8|51
1628778170000|2021-08-12 14:22:50|86904.7|86879.7|86911.7|86886.7|86913.6|86888.6|86903.7|86878.7|47
1628778180000|2021-08-12 14:23:00|86911.9|86886.9|86897.7|86872.7|86913.4|86888.4|86896.9|86871.9|60
1628778190000|2021-08-12 14:23:10|86895.3|86870.3|86903.2|86878.2|86903.3|86878.3|86895.3|86870.3|46
1628778200000|2021-08-12 14:23:20|86903.4|86878.4|86904.3|86879.3|86905.7|86880.7|86903.4|86878.4|37
1628778210000|2021-08-12 14:23:30|86902.4|86877.4|86896.5|86871.5|86902.6|86877.6|86894.8|86869.8|55
1628778220000|2021-08-12 14:23:40|86897.1|86872.1|86892.1|86867.1|86897.1|86872.1|86891.7|86866.7|46
1628778230000|2021-08-12 14:23:50|86891.6|86866.6|86894.5|86869.5|86895.5|86870.5|86891.6|86866.6|44
1628778240000|2021-08-12 14:24:00|86894|86869|86895.2|86870.2|86895.2|86870.2|86893.7|86868.7|25
1628778250000|2021-08-12 14:24:10|86895.3|86870.3|86899.8|86874.8|86899.8|86874.8|86894.8|86869.8|40
1628778260000|2021-08-12 14:24:20|86900.7|86875.7|86898.1|86873.1|86900.7|86875.7|86895.5|86870.5|46
1628778270000|2021-08-12 14:24:30|86898|86873|86894.5|86869.5|86898.8|86873.8|86894.3|86869.3|38
1628778280000|2021-08-12 14:24:40|86896.2|86871.2|86898|86873|86898.9|86873.9|86894.5|86869.5|42
1628778290000|2021-08-12 14:24:50|86898.4|86873.4|86898.4|86873.4|86898.5|86873.5|86896.8|86871.8|29
1628778300000|2021-08-12 14:25:00|86898.3|86873.3|86895.2|86870.2|86898.3|86873.3|86895.2|86870.2|43
1628778310000|2021-08-12 14:25:10|86895.5|86870.5|86893.7|86868.7|86895.9|86870.9|86890.5|86865.5|50
1628778320000|2021-08-12 14:25:20|86893.5|86868.5|86893.7|86868.7|86894.2|86869.2|86892.1|86867.1|23
1628778330000|2021-08-12 14:25:30|86894.2|86869.2|86892.5|86867.5|86894.5|86869.5|86891.9|86866.9|22
1628778340000|2021-08-12 14:25:40|86892.8|86867.8|86893.8|86868.8|86895|86870|86891.4|86866.4|40
1628778350000|2021-08-12 14:25:50|86894.5|86869.5|86892.8|86867.8|86894.6|86869.6|86891.4|86866.4|50
1628778360000|2021-08-12 14:26:00|86893.2|86868.2|86893.4|86868.4|86894.5|86869.5|86892.1|86867.1|30
1628778370000|2021-08-12 14:26:10|86893.5|86868.5|86892.4|86867.4|86894|86869|86892.4|86867.4|20
1628778380000|2021-08-12 14:26:20|86893.3|86868.3|86899.6|86874.6|86900.7|86875.7|86893.3|86868.3|29
1628778390000|2021-08-12 14:26:30|86899.2|86874.2|86903.2|86878.2|86905.2|86880.2|86898.5|86873.5|55
1628778400000|2021-08-12 14:26:40|86903.4|86878.4|86905|86880|86905.1|86880.1|86902.2|86877.2|49
1628778410000|2021-08-12 14:26:50|86904.9|86879.9|86908.4|86883.4|86909.8|86884.8|86904.3|86879.3|47
1628778420000|2021-08-12 14:27:00|86908|86883|86906.5|86881.5|86908.5|86883.5|86904.4|86879.4|38
1628778430000|2021-08-12 14:27:10|86906.3|86881.3|86909.5|86884.5|86909.5|86884.5|86905.7|86880.7|40
1628778440000|2021-08-12 14:27:20|86909.6|86884.6|86907.8|86882.8|86909.7|86884.7|86907.5|86882.5|39
1628778450000|2021-08-12 14:27:30|86908|86883|86906.1|86881.1|86908.1|86883.1|86906.1|86881.1|23
1628778460000|2021-08-12 14:27:40|86906.6|86881.6|86904.2|86879.2|86907|86882|86903.6|86878.6|39
1628778470000|2021-08-12 14:27:50|86903.7|86878.7|86901.4|86876.4|86904.4|86879.4|86900.4|86875.4|40
1628778480000|2021-08-12 14:28:00|86901.7|86876.7|86912.8|86887.8|86912.8|86887.8|86901.7|86876.7|43
1628778490000|2021-08-12 14:28:10|86912.9|86887.9|86909.7|86884.7|86913.1|86888.1|86909.7|86884.7|44
1628778500000|2021-08-12 14:28:20|86911|86886|86906.7|86881.7|86911|86886|86906.1|86881.1|40
1628778510000|2021-08-12 14:28:30|86907|86882|86904.7|86879.7|86907|86882|86904.4|86879.4|26
1628778520000|2021-08-12 14:28:40|86904.5|86879.5|86906.4|86881.4|86906.6|86881.6|86904.5|86879.5|27
1628778530000|2021-08-12 14:28:50|86906.3|86881.3|86909.9|86884.9|86912.6|86887.6|86906.3|86881.3|46
1628778540000|2021-08-12 14:29:00|86909.3|86884.3|86909.8|86884.8|86910.5|86885.5|86907|86882|57
1628778550000|2021-08-12 14:29:10|86910|86885|86910.6|86885.6|86910.6|86885.6|86908.6|86883.6|41
1628778560000|2021-08-12 14:29:20|86909.9|86884.9|86909.5|86884.5|86912|86887|86908.7|86883.7|37
1628778570000|2021-08-12 14:29:30|86909.3|86884.3|86906.7|86881.7|86909.3|86884.3|86905.4|86880.4|39
1628778580000|2021-08-12 14:29:40|86906.6|86881.6|86906|86881|86906.9|86881.9|86904.8|86879.8|44
1628778590000|2021-08-12 14:29:50|86906.7|86881.7|86907.7|86882.7|86911.4|86886.4|86905.7|86880.7|44
1628778600000|2021-08-12 14:30:00|86907.2|86882.2|86908|86883|86908.4|86883.4|86905.8|86880.8|39
1628778610000|2021-08-12 14:30:10|86908.3|86883.3|86915.2|86890.2|86917.2|86892.2|86907.8|86882.8|41
1628778620000|2021-08-12 14:30:20|86914.6|86889.6|86915.3|86890.3|86916.9|86891.9|86914.1|86889.1|42
1628778630000|2021-08-12 14:30:30|86913.7|86888.7|86915.4|86890.4|86917.6|86892.6|86913.7|86888.7|37
1628778640000|2021-08-12 14:30:40|86915.5|86890.5|86916|86891|86916|86891|86914.9|86889.9|26
1628778650000|2021-08-12 14:30:50|86915.6|86890.6|86916|86891|86916.3|86891.3|86915.5|86890.5|19
1628778660000|2021-08-12 14:31:00|86915.9|86890.9|86919.3|86894.3|86919.9|86894.9|86915.9|86890.9|37
1628778670000|2021-08-12 14:31:10|86919.2|86894.2|86919.9|86894.9|86921.6|86896.6|86917.9|86892.9|34
1628778680000|2021-08-12 14:31:20|86919.7|86894.7|86920|86895|86920.4|86895.4|86919.2|86894.2|25
1628778690000|2021-08-12 14:31:30|86920.4|86895.4|86951.7|86926.7|86951.7|86926.7|86920.3|86895.3|61
1628778700000|2021-08-12 14:31:40|86950|86925|86941.6|86916.6|86951.5|86926.5|86939.2|86914.2|67
1628778710000|2021-08-12 14:31:50|86941.7|86916.7|86937.1|86912.1|86941.7|86916.7|86935.2|86910.2|48
1628778720000|2021-08-12 14:32:00|86936.4|86911.4|86938.2|86913.2|86939.3|86914.3|86934.3|86909.3|52
1628778730000|2021-08-12 14:32:10|86938.5|86913.5|86934.7|86909.7|86938.5|86913.5|86934.4|86909.4|40
1628778740000|2021-08-12 14:32:20|86934.6|86909.6|86933.1|86908.1|86934.6|86909.6|86932.3|86907.3|29
1628778750000|2021-08-12 14:32:30|86932.8|86907.8|86924.8|86899.8|86933.1|86908.1|86924.8|86899.8|39
1628778760000|2021-08-12 14:32:40|86924.9|86899.9|86925.6|86900.6|86925.8|86900.8|86924.2|86899.2|43
1628778770000|2021-08-12 14:32:50|86925.3|86900.3|86930.7|86905.7|86931.4|86906.4|86925.3|86900.3|51
1628778780000|2021-08-12 14:33:00|86932.1|86907.1|86930.5|86905.5|86932.1|86907.1|86929.5|86904.5|46
1628778790000|2021-08-12 14:33:10|86932.1|86907.1|86920.2|86895.2|86932.8|86907.8|86920.2|86895.2|50
1628778800000|2021-08-12 14:33:20|86920|86895|86926.1|86901.1|86927.7|86902.7|86919.9|86894.9|51
1628778810000|2021-08-12 14:33:30|86926.7|86901.7|86931.9|86906.9|86931.9|86906.9|86925.8|86900.8|45
1628778820000|2021-08-12 14:33:40|86932.6|86907.6|86934.9|86909.9|86935.6|86910.6|86930.3|86905.3|39
1628778830000|2021-08-12 14:33:50|86935.2|86910.2|86935.5|86910.5|86935.8|86910.8|86935|86910|26
1628778840000|2021-08-12 14:34:00|86935.4|86910.4|86935.3|86910.3|86936.1|86911.1|86933.1|86908.1|29
1628778850000|2021-08-12 14:34:10|86935.6|86910.6|86938.5|86913.5|86939.5|86914.5|86934.5|86909.5|41
1628778860000|2021-08-12 14:34:20|86938.6|86913.6|86936.1|86911.1|86938.9|86913.9|86934.5|86909.5|47
1628778870000|2021-08-12 14:34:30|86936.3|86911.3|86936.2|86911.2|86936.8|86911.8|86935.5|86910.5|35
1628778880000|2021-08-12 14:34:40|86935.5|86910.5|86935.5|86910.5|86936.2|86911.2|86935.2|86910.2|30
1628778890000|2021-08-12 14:34:50|86936.3|86911.3|86935.3|86910.3|86936.3|86911.3|86935|86910|39
1628778900000|2021-08-12 14:35:00|86935.5|86910.5|86936.8|86911.8|86936.8|86911.8|86934.2|86909.2|53
1628778910000|2021-08-12 14:35:10|86936.7|86911.7|86936.8|86911.8|86937.2|86912.2|86936.2|86911.2|28
1628778920000|2021-08-12 14:35:20|86936.7|86911.7|86937|86912|86937|86912|86934.2|86909.2|29
1628778930000|2021-08-12 14:35:30|86937.4|86912.4|86941.4|86916.4|86941.7|86916.7|86934.8|86909.8|49
1628778940000|2021-08-12 14:35:40|86941|86916|86938.8|86913.8|86941|86916|86935.5|86910.5|48
1628778950000|2021-08-12 14:35:50|86937.8|86912.8|86939.8|86914.8|86940.9|86915.9|86935.9|86910.9|51
1628778960000|2021-08-12 14:36:00|86940.6|86915.6|86938.8|86913.8|86941.6|86916.6|86938.8|86913.8|44
1628778970000|2021-08-12 14:36:10|86939.5|86914.5|86939.1|86914.1|86939.5|86914.5|86937|86912|32
1628778980000|2021-08-12 14:36:20|86938.3|86913.3|86930.2|86905.2|86940.3|86915.3|86930.2|86905.2|37
1628778990000|2021-08-12 14:36:30|86929.9|86904.9|86935.8|86910.8|86935.8|86910.8|86926.4|86901.4|48
1628779000000|2021-08-12 14:36:40|86935.5|86910.5|86935.2|86910.2|86935.7|86910.7|86934|86909|33
1628779010000|2021-08-12 14:36:50|86934.3|86909.3|86935.9|86910.9|86936.2|86911.2|86934.2|86909.2|25
1628779020000|2021-08-12 14:37:00|86935.8|86910.8|86936.3|86911.3|86937.8|86912.8|86935.8|86910.8|25
1628779030000|2021-08-12 14:37:10|86936.5|86911.5|86935.4|86910.4|86936.7|86911.7|86934.4|86909.4|31
1628779040000|2021-08-12 14:37:20|86935.2|86910.2|86941.3|86916.3|86941.3|86916.3|86935.2|86910.2|21
1628779050000|2021-08-12 14:37:30|86941.2|86916.2|86939.9|86914.9|86941.5|86916.5|86939.2|86914.2|36
1628779060000|2021-08-12 14:37:40|86940.2|86915.2|86939.3|86914.3|86941|86916|86939.3|86914.3|35
1628779070000|2021-08-12 14:37:50|86939.5|86914.5|86939.6|86914.6|86940|86915|86938.8|86913.8|22
1628779080000|2021-08-12 14:38:00|86940.1|86915.1|86946.3|86921.3|86946.3|86921.3|86940.1|86915.1|36
1628779090000|2021-08-12 14:38:10|86944.9|86919.9|86951.8|86926.8|86952.8|86927.8|86944.9|86919.9|50
1628779100000|2021-08-12 14:38:20|86953.2|86928.2|86951.6|86926.6|86953.2|86928.2|86951.1|86926.1|28
1628779110000|2021-08-12 14:38:30|86951.7|86926.7|86952|86927|86953.4|86928.4|86951.1|86926.1|26
1628779120000|2021-08-12 14:38:40|86951.8|86926.8|86960.2|86935.2|86962.2|86937.2|86951.8|86926.8|53
1628779130000|2021-08-12 14:38:50|86960.3|86935.3|86956.6|86931.6|86960.3|86935.3|86954.7|86929.7|42
1628779140000|2021-08-12 14:39:00|86955.8|86930.8|86955.9|86930.9|86956.6|86931.6|86954.9|86929.9|32
1628779150000|2021-08-12 14:39:10|86956.2|86931.2|86956.3|86931.3|86956.6|86931.6|86955.8|86930.8|19
1628779160000|2021-08-12 14:39:20|86956.1|86931.1|86959.1|86934.1|86960|86935|86955.7|86930.7|28
1628779170000|2021-08-12 14:39:30|86960.8|86935.8|86960.9|86935.9|86963.5|86938.5|86959.1|86934.1|46
1628779180000|2021-08-12 14:39:40|86960.2|86935.2|86956.8|86931.8|86961|86936|86955.6|86930.6|46
1628779190000|2021-08-12 14:39:50|86956.6|86931.6|86956.8|86931.8|86957.6|86932.6|86955.2|86930.2|41
1628779200000|2021-08-12 14:40:00|86956.4|86931.4|86953.3|86928.3|86956.9|86931.9|86951.7|86926.7|39
1628779210000|2021-08-12 14:40:10|86952.9|86927.9|86951|86926|86953.2|86928.2|86950.9|86925.9|33
1628779220000|2021-08-12 14:40:20|86951.1|86926.1|86944.3|86919.3|86951.3|86926.3|86944.2|86919.2|47
1628779230000|2021-08-12 14:40:30|86943|86918|86940|86915|86943.4|86918.4|86937.9|86912.9|48
1628779240000|2021-08-12 14:40:40|86939.8|86914.8|86939.2|86914.2|86941.2|86916.2|86937.7|86912.7|41
1628779250000|2021-08-12 14:40:50|86939.4|86914.4|86938.7|86913.7|86939.6|86914.6|86937.9|86912.9|26
1628779260000|2021-08-12 14:41:00|86938.2|86913.2|86933.1|86908.1|86938.5|86913.5|86930.6|86905.6|49
1628779270000|2021-08-12 14:41:10|86932.3|86907.3|86932.1|86907.1|86933.2|86908.2|86931.7|86906.7|39
1628779280000|2021-08-12 14:41:20|86931.9|86906.9|86937|86912|86937.4|86912.4|86931.9|86906.9|38
1628779290000|2021-08-12 14:41:30|86936.4|86911.4|86937.5|86912.5|86939.5|86914.5|86936.4|86911.4|41
1628779300000|2021-08-12 14:41:40|86938.1|86913.1|86937.8|86912.8|86938.1|86913.1|86937|86912|35
1628779310000|2021-08-12 14:41:50|86937.5|86912.5|86937.9|86912.9|86938.2|86913.2|86937.2|86912.2|20
1628779320000|2021-08-12 14:42:00|86937.8|86912.8|86940.2|86915.2|86942.1|86917.1|86937.4|86912.4|26
1628779330000|2021-08-12 14:42:10|86940.6|86915.6|86939.1|86914.1|86941.3|86916.3|86939|86914|29
1628779340000|2021-08-12 14:42:20|86939.5|86914.5|86941.8|86916.8|86942|86917|86939.5|86914.5|29
1628779350000|2021-08-12 14:42:30|86941.7|86916.7|86948.7|86923.7|86948.8|86923.8|86941.7|86916.7|40
1628779360000|2021-08-12 14:42:40|86948.9|86923.9|86948.8|86923.8|86949.3|86924.3|86947.8|86922.8|30
1628779370000|2021-08-12 14:42:50|86948.7|86923.7|86949.3|86924.3|86949.5|86924.5|86948.5|86923.5|24
1628779380000|2021-08-12 14:43:00|86949.6|86924.6|86948.7|86923.7|86950|86925|86947.9|86922.9|33
1628779390000|2021-08-12 14:43:10|86948.9|86923.9|86948.9|86923.9|86949.2|86924.2|86947.7|86922.7|28
1628779400000|2021-08-12 14:43:20|86948.7|86923.7|86947.9|86922.9|86948.7|86923.7|86947.5|86922.5|25
1628779410000|2021-08-12 14:43:30|86948|86923|86946.5|86921.5|86948.3|86923.3|86946.4|86921.4|28
1628779420000|2021-08-12 14:43:40|86946.2|86921.2|86947.6|86922.6|86949.1|86924.1|86946.1|86921.1|32
1628779430000|2021-08-12 14:43:50|86948.3|86923.3|86949.1|86924.1|86949.7|86924.7|86947.9|86922.9|33
1628779440000|2021-08-12 14:44:00|86949.2|86924.2|86949.3|86924.3|86951.4|86926.4|86947.9|86922.9|29
1628779450000|2021-08-12 14:44:10|86948.7|86923.7|86945|86920|86949|86924|86945|86920|40
1628779460000|2021-08-12 14:44:20|86945.8|86920.8|86945.7|86920.7|86948.8|86923.8|86944.2|86919.2|40
1628779470000|2021-08-12 14:44:30|86946.5|86921.5|86945.3|86920.3|86946.6|86921.6|86944.7|86919.7|37
1628779480000|2021-08-12 14:44:40|86945.7|86920.7|86942.9|86917.9|86946|86921|86942.9|86917.9|38
1628779490000|2021-08-12 14:44:50|86943.2|86918.2|86941.2|86916.2|86943.4|86918.4|86940.4|86915.4|30
1628779500000|2021-08-12 14:45:00|86941.3|86916.3|86943.3|86918.3|86944.3|86919.3|86940.5|86915.5|44
1628779510000|2021-08-12 14:45:10|86943.1|86918.1|86936.9|86911.9|86943.1|86918.1|86936.8|86911.8|43
1628779520000|2021-08-12 14:45:20|86937|86912|86936.2|86911.2|86937.1|86912.1|86935.6|86910.6|41
1628779530000|2021-08-12 14:45:30|86936|86911|86940.9|86915.9|86941.6|86916.6|86935|86910|32
1628779540000|2021-08-12 14:45:40|86941.4|86916.4|86943.8|86918.8|86943.9|86918.9|86939.3|86914.3|40
1628779550000|2021-08-12 14:45:50|86943.9|86918.9|86943.9|86918.9|86943.9|86918.9|86942.9|86917.9|27
1628779560000|2021-08-12 14:46:00|86943.4|86918.4|86943.3|86918.3|86943.6|86918.6|86942.3|86917.3|24
1628779570000|2021-08-12 14:46:10|86943.4|86918.4|86942.8|86917.8|86943.4|86918.4|86942.3|86917.3|24
1628779580000|2021-08-12 14:46:20|86943|86918|86942.7|86917.7|86943.1|86918.1|86942.5|86917.5|24
1628779590000|2021-08-12 14:46:30|86942.8|86917.8|86941.8|86916.8|86942.9|86917.9|86940.8|86915.8|27
1628779600000|2021-08-12 14:46:40|86941.3|86916.3|86942|86917|86943.3|86918.3|86941.3|86916.3|36
1628779610000|2021-08-12 14:46:50|86942.1|86917.1|86944.6|86919.6|86945.6|86920.6|86942|86917|35
1628779620000|2021-08-12 14:47:00|86945.2|86920.2|86943.4|86918.4|86945.2|86920.2|86942.8|86917.8|27
1628779630000|2021-08-12 14:47:10|86943.5|86918.5|86933.7|86908.7|86943.5|86918.5|86933.7|86908.7|36
1628779640000|2021-08-12 14:47:20|86934|86909|86929.2|86904.2|86934.1|86909.1|86929.2|86904.2|39
1628779650000|2021-08-12 14:47:30|86929.5|86904.5|86924.7|86899.7|86936.3|86904.5|86921.1|86884.6|48
1628779660000|2021-08-12 14:47:40|86924.1|86899.1|86925.5|86900.5|86925.9|86900.9|86923.5|86898.5|44
1628779670000|2021-08-12 14:47:50|86925.2|86900.2|86927.6|86902.6|86928|86903|86922.9|86897.9|45
1628779680000|2021-08-12 14:48:00|86927.3|86902.3|86925.8|86900.8|86928.5|86903.5|86925.6|86900.6|35
1628779690000|2021-08-12 14:48:10|86924.9|86899.9|86929.1|86904.1|86929.3|86904.3|86924.4|86899.4|40
1628779700000|2021-08-12 14:48:20|86928.8|86903.8|86928.4|86903.4|86929.2|86904.2|86928.2|86903.2|19
1628779710000|2021-08-12 14:48:30|86928.6|86903.6|86929|86904|86929.2|86904.2|86928.3|86903.3|25
1628779720000|2021-08-12 14:48:40|86928.9|86903.9|86928.2|86903.2|86929.4|86904.4|86928.2|86903.2|21
1628779730000|2021-08-12 14:48:50|86928.3|86903.3|86928.5|86903.5|86928.8|86903.8|86927.5|86902.5|25
1628779740000|2021-08-12 14:49:00|86928.6|86903.6|86928.3|86903.3|86928.7|86903.7|86928.1|86903.1|18
1628779750000|2021-08-12 14:49:10|86928.5|86903.5|86928|86903|86928.5|86903.5|86927.4|86902.4|19
1628779760000|2021-08-12 14:49:20|86928.2|86903.2|86927.1|86902.1|86928.4|86903.4|86927|86902|19
1628779770000|2021-08-12 14:49:30|86927|86902|86926.6|86901.6|86927.3|86902.3|86926.3|86901.3|27
1628779780000|2021-08-12 14:49:40|86926.3|86901.3|86926.3|86901.3|86926.6|86901.6|86925.3|86900.3|31
1628779790000|2021-08-12 14:49:50|86925.3|86900.3|86925.8|86900.8|86926.6|86901.6|86924.9|86899.9|35
1628779800000|2021-08-12 14:50:00|86925.9|86900.9|86926.6|86901.6|86926.6|86901.6|86924.8|86899.8|17
1628779810000|2021-08-12 14:50:10|86926.5|86901.5|86922.6|86897.6|86929.1|86904.1|86922.6|86897.6|44
1628779820000|2021-08-12 14:50:20|86921.7|86896.7|86923|86898|86924.1|86899.1|86921.4|86896.4|34
1628779830000|2021-08-12 14:50:30|86923.3|86898.3|86921.5|86896.5|86923.3|86898.3|86921|86896|43
1628779840000|2021-08-12 14:50:40|86921.6|86896.6|86921.5|86896.5|86921.7|86896.7|86921.2|86896.2|22
1628779850000|2021-08-12 14:50:50|86921.6|86896.6|86922.3|86897.3|86922.7|86897.7|86921.2|86896.2|20
1628779860000|2021-08-12 14:51:00|86922.4|86897.4|86923.7|86898.7|86926.3|86901.3|86922.4|86897.4|36
1628779870000|2021-08-12 14:51:10|86923.8|86898.8|86924.7|86899.7|86925.6|86900.6|86923|86898|29
1628779880000|2021-08-12 14:51:20|86925|86900|86925|86900|86925.5|86900.5|86923.1|86898.1|38
1628779890000|2021-08-12 14:51:30|86925.6|86900.6|86929.1|86904.1|86930.3|86905.3|86925.1|86900.1|38
1628779900000|2021-08-12 14:51:40|86928.8|86903.8|86924|86899|86929.3|86904.3|86923.3|86898.3|37
1628779910000|2021-08-12 14:51:50|86923|86898|86921.8|86896.8|86923.4|86898.4|86920.9|86895.9|24
1628779920000|2021-08-12 14:52:00|86922.3|86897.3|86923|86898|86923|86898|86922.2|86897.2|20
1628779930000|2021-08-12 14:52:10|86923.1|86898.1|86926.5|86901.5|86926.9|86901.9|86922|86897|22
1628779940000|2021-08-12 14:52:20|86926.7|86901.7|86922.9|86897.9|86926.8|86901.8|86921.6|86896.6|38
1628779950000|2021-08-12 14:52:30|86922.7|86897.7|86925.7|86900.7|86925.8|86900.8|86922|86897|29
1628779960000|2021-08-12 14:52:40|86925.9|86900.9|86925.9|86900.9|86928.2|86903.2|86924.4|86899.4|39
1628779970000|2021-08-12 14:52:50|86925.7|86900.7|86922|86897|86925.8|86900.8|86920|86895|26
1628779980000|2021-08-12 14:53:00|86921.8|86896.8|86923.5|86898.5|86923.9|86898.9|86921.7|86896.7|20
1628779990000|2021-08-12 14:53:10|86923|86898|86924.7|86899.7|86926.9|86901.9|86923|86898|39
1628780000000|2021-08-12 14:53:20|86926.2|86901.2|86926.6|86901.6|86927.4|86902.4|86926.1|86901.1|29
1628780010000|2021-08-12 14:53:30|86927.1|86902.1|86926.6|86901.6|86928.2|86903.2|86926.5|86901.5|25
1628780020000|2021-08-12 14:53:40|86925.9|86900.9|86922.8|86897.8|86925.9|86900.9|86919.8|86894.8|40
1628780030000|2021-08-12 14:53:50|86923.2|86898.2|86917.9|86892.9|86923.4|86898.4|86917.3|86892.3|37
1628780040000|2021-08-12 14:54:00|86918.8|86893.8|86916.8|86891.8|86918.8|86893.8|86916|86891|43
1628780050000|2021-08-12 14:54:10|86916.7|86891.7|86917.5|86892.5|86917.7|86892.7|86916.5|86891.5|30
1628780060000|2021-08-12 14:54:20|86917.7|86892.7|86917.7|86892.7|86918.2|86893.2|86917.3|86892.3|23
1628780070000|2021-08-12 14:54:30|86917.8|86892.8|86916.3|86891.3|86917.8|86892.8|86914.6|86889.6|39
1628780080000|2021-08-12 14:54:40|86916.2|86891.2|86910.2|86885.2|86916.2|86891.2|86907.9|86882.9|47
1628780090000|2021-08-12 14:54:50|86910.3|86885.3|86916.2|86891.2|86917.5|86892.5|86909.6|86884.6|53
1628780100000|2021-08-12 14:55:00|86915.6|86890.6|86912.6|86887.6|86916.1|86891.1|86910.9|86885.9|55
1628780110000|2021-08-12 14:55:10|86913.4|86888.4|86915.1|86890.1|86915.1|86890.1|86911.8|86886.8|32
1628780120000|2021-08-12 14:55:20|86914.8|86889.8|86913.9|86888.9|86917|86892|86912.4|86887.4|47
1628780130000|2021-08-12 14:55:30|86914|86889|86913.9|86888.9|86914.4|86889.4|86912.7|86887.7|28
1628780140000|2021-08-12 14:55:40|86914.4|86889.4|86916.2|86891.2|86917.1|86892.1|86914.2|86889.2|34
1628780150000|2021-08-12 14:55:50|86916.4|86891.4|86916.9|86891.9|86917.1|86892.1|86915.1|86890.1|30
1628780160000|2021-08-12 14:56:00|86917|86892|86916.4|86891.4|86917.3|86892.3|86915.8|86890.8|21
1628780170000|2021-08-12 14:56:10|86916.7|86891.7|86917.4|86892.4|86917.8|86892.8|86916.7|86891.7|34
1628780180000|2021-08-12 14:56:20|86917.5|86892.5|86917.3|86892.3|86918|86893|86917.2|86892.2|28
1628780190000|2021-08-12 14:56:30|86917.4|86892.4|86923.7|86898.7|86923.7|86898.7|86917.4|86892.4|45
1628780200000|2021-08-12 14:56:40|86924.1|86899.1|86925.1|86900.1|86926.5|86901.5|86924|86899|42
1628780210000|2021-08-12 14:56:50|86925.3|86900.3|86924.6|86899.6|86925.3|86900.3|86923.1|86898.1|40
1628780220000|2021-08-12 14:57:00|86924.5|86899.5|86924.1|86899.1|86924.5|86899.5|86923.4|86898.4|40
1628780230000|2021-08-12 14:57:10|86924|86899|86924.5|86899.5|86925.4|86900.4|86923.8|86898.8|37
1628780240000|2021-08-12 14:57:20|86924.4|86899.4|86923.3|86898.3|86924.7|86899.7|86922.3|86897.3|30
1628780250000|2021-08-12 14:57:30|86923.1|86898.1|86924.4|86899.4|86927.6|86902.6|86923.1|86898.1|50
1628780260000|2021-08-12 14:57:40|86924.2|86899.2|86924.8|86899.8|86928|86903|86924|86899|51
1628780270000|2021-08-12 14:57:50|86925|86900|86919.2|86894.2|86925.2|86900.2|86918.4|86893.4|47
1628780280000|2021-08-12 14:58:00|86919|86894|86917.9|86892.9|86919.2|86894.2|86917.8|86892.8|34
1628780290000|2021-08-12 14:58:10|86918.2|86893.2|86901.7|86876.7|86918.4|86893.4|86901.7|86876.7|49
1628780300000|2021-08-12 14:58:20|86901.3|86876.3|86888|86863|86901.7|86876.7|86885.5|86860.5|54
1628780310000|2021-08-12 14:58:30|86887.8|86862.8|86893.8|86868.8|86894.2|86869.2|86886.1|86861.1|53
1628780320000|2021-08-12 14:58:40|86894.4|86869.4|86898.1|86873.1|86902.5|86877.5|86892.5|86867.5|57
1628780330000|2021-08-12 14:58:50|86898.7|86873.7|86898.9|86873.9|86902.2|86877.2|86897.5|86872.5|58
1628780340000|2021-08-12 14:59:00|86900.1|86875.1|86903.2|86878.2|86903.2|86878.2|86899.3|86874.3|48
1628780350000|2021-08-12 14:59:10|86902.9|86877.9|86906.9|86881.9|86909.9|86884.9|86902.8|86877.8|51
1628780360000|2021-08-12 14:59:20|86907|86882|86908.1|86883.1|86913.7|86888.7|86906.2|86881.2|49
1628780370000|2021-08-12 14:59:30|86908.6|86883.6|86912.1|86887.1|86914|86889|86908.4|86883.4|51
1628780380000|2021-08-12 14:59:40|86912.2|86887.2|86909.5|86884.5|86912.7|86887.7|86907.2|86882.2|55
1628780390000|2021-08-12 14:59:50|86909|86884|86910|86885|86913.5|86888.5|86906.9|86881.9|55
1628780400000|2021-08-12 15:00:00|86910.1|86885.1|86907.2|86882.2|86910.1|86885.1|86904.5|86879.5|56
1628780410000|2021-08-12 15:00:10|86907|86882|86912.3|86887.3|86921.4|86888.3|86905.7|86871.4|53
1628780420000|2021-08-12 15:00:20|86911.5|86886.5|86910.9|86885.9|86912.9|86887.9|86909.8|86884.8|55
1628780430000|2021-08-12 15:00:30|86911|86886|86916.1|86891.1|86916.3|86891.3|86911|86886|56
1628780440000|2021-08-12 15:00:40|86916.3|86891.3|86917.2|86892.2|86918.9|86893.9|86914.3|86889.3|54
1628780450000|2021-08-12 15:00:50|86917.6|86892.6|86911.5|86886.5|86918.3|86893.3|86911.5|86886.5|53
1628780460000|2021-08-12 15:01:00|86912.5|86887.5|86913.5|86888.5|86915.8|86890.8|86911.1|86886.1|56
1628780470000|2021-08-12 15:01:10|86913.1|86888.1|86918.1|86893.1|86918.7|86893.7|86913.1|86888.1|46
1628780480000|2021-08-12 15:01:20|86918.2|86893.2|86919.1|86894.1|86919.6|86894.6|86916|86891|47
1628780490000|2021-08-12 15:01:30|86919.4|86894.4|86919.6|86894.6|86922.7|86897.7|86918.5|86893.5|44
1628780500000|2021-08-12 15:01:40|86919.1|86894.1|86920.3|86895.3|86920.6|86895.6|86918.6|86893.6|36
1628780510000|2021-08-12 15:01:50|86920.2|86895.2|86922.3|86897.3|86926.6|86901.6|86920.2|86895.2|59
1628780520000|2021-08-12 15:02:00|86922.4|86897.4|86929.2|86904.2|86931.3|86906.3|86921.4|86896.4|62
1628780530000|2021-08-12 15:02:10|86928.4|86903.4|86923.2|86898.2|86930.4|86905.4|86922.7|86897.7|52
1628780540000|2021-08-12 15:02:20|86923.5|86898.5|86924.8|86899.8|86925.1|86900.1|86921.5|86896.5|46
1628780550000|2021-08-12 15:02:30|86924.9|86899.9|86922.2|86897.2|86925.2|86900.2|86922.2|86897.2|44
1628780560000|2021-08-12 15:02:40|86922.1|86897.1|86923|86898|86923.9|86898.9|86921.2|86896.2|40
1628780570000|2021-08-12 15:02:50|86923.1|86898.1|86918.6|86893.6|86923.9|86898.9|86917.7|86892.7|42
1628780580000|2021-08-12 15:03:00|86919.3|86894.3|86921.5|86896.5|86921.5|86896.5|86918|86893|33
1628780590000|2021-08-12 15:03:10|86919.5|86894.5|86920.6|86895.6|86921.3|86896.3|86918.6|86893.6|40
1628780600000|2021-08-12 15:03:20|86919.7|86894.7|86920.5|86895.5|86920.8|86895.8|86919.1|86894.1|34
1628780610000|2021-08-12 15:03:30|86920.4|86895.4|86923.4|86898.4|86925.5|86900.5|86920.1|86895.1|42
1628780620000|2021-08-12 15:03:40|86922.4|86897.4|86927.2|86902.2|86928.8|86903.8|86922.4|86897.4|36
1628780630000|2021-08-12 15:03:50|86927.6|86902.6|86933.3|86908.3|86934.5|86909.5|86927.4|86902.4|34
1628780640000|2021-08-12 15:04:00|86932.6|86907.6|86930.1|86905.1|86933.5|86908.5|86929.1|86904.1|48
1628780650000|2021-08-12 15:04:10|86930.2|86905.2|86929|86904|86930.2|86905.2|86926.4|86901.4|38
1628780660000|2021-08-12 15:04:20|86929.1|86904.1|86931.9|86906.9|86931.9|86906.9|86928|86903|29
1628780670000|2021-08-12 15:04:30|86931.6|86906.6|86931|86906|86932|86907|86930.2|86905.2|38
1628780680000|2021-08-12 15:04:40|86930.6|86905.6|86924.9|86899.9|86930.6|86905.6|86924.9|86899.9|46
1628780690000|2021-08-12 15:04:50|86925.4|86900.4|86925|86900|86926.7|86901.7|86924.1|86899.1|39
1628780700000|2021-08-12 15:05:00|86925.4|86900.4|86921.6|86896.6|86925.5|86900.5|86921|86896|36
1628780710000|2021-08-12 15:05:10|86922|86897|86915.7|86890.7|86922|86897|86914.5|86889.5|47
1628780720000|2021-08-12 15:05:20|86914.8|86889.8|86917.4|86892.4|86919.5|86894.5|86914.1|86889.1|44
1628780730000|2021-08-12 15:05:30|86917.2|86892.2|86917|86892|86918.6|86893.6|86916.5|86891.5|34
1628780740000|2021-08-12 15:05:40|86917.1|86892.1|86918|86893|86918.4|86893.4|86916.2|86891.2|49
1628780750000|2021-08-12 15:05:50|86917.7|86892.7|86918.1|86893.1|86918.6|86893.6|86917.3|86892.3|31
1628780760000|2021-08-12 15:06:00|86918.4|86893.4|86918.1|86893.1|86920.1|86895.1|86917.4|86892.4|45
1628780770000|2021-08-12 15:06:10|86918|86893|86918.7|86893.7|86919.9|86894.9|86912.8|86887.8|45
1628780780000|2021-08-12 15:06:20|86919.4|86894.4|86916.1|86891.1|86919.4|86894.4|86915.5|86890.5|39
1628780790000|2021-08-12 15:06:30|86916.3|86891.3|86914.3|86889.3|86916.3|86891.3|86912.8|86887.8|43
1628780800000|2021-08-12 15:06:40|86914.4|86889.4|86912.5|86887.5|86915.2|86890.2|86909.6|86884.6|35
1628780810000|2021-08-12 15:06:50|86911.6|86886.6|86905.4|86880.4|86912.8|86887.8|86903.7|86878.7|44
1628780820000|2021-08-12 15:07:00|86905|86880|86909.8|86884.8|86912|86887|86904.9|86879.9|49
1628780830000|2021-08-12 15:07:10|86909.9|86884.9|86912.1|86887.1|86912.7|86887.7|86909.8|86884.8|47
1628780840000|2021-08-12 15:07:20|86911.8|86886.8|86909.8|86884.8|86914.2|86889.2|86907.2|86882.2|55
1628780850000|2021-08-12 15:07:30|86908.8|86883.8|86910.8|86885.8|86911.1|86886.1|86907.5|86882.5|34
1628780860000|2021-08-12 15:07:40|86910.6|86885.6|86911.5|86886.5|86912.4|86887.4|86908.3|86883.3|43
1628780870000|2021-08-12 15:07:50|86911.3|86886.3|86912.8|86887.8|86912.8|86887.8|86910.3|86885.3|31
1628780880000|2021-08-12 15:08:00|86912.7|86887.7|86916.6|86891.6|86916.8|86891.8|86912.2|86887.2|46
1628780890000|2021-08-12 15:08:10|86917.4|86892.4|86910.9|86885.9|86917.6|86892.6|86909.8|86884.8|42
1628780900000|2021-08-12 15:08:20|86911.6|86886.6|86911.2|86886.2|86912|86887|86909.4|86884.4|33
1628780910000|2021-08-12 15:08:30|86910.8|86885.8|86905.2|86880.2|86913.7|86888.7|86904.6|86879.6|48
1628780920000|2021-08-12 15:08:40|86906.1|86881.1|86902.7|86877.7|86906.9|86881.9|86902.1|86877.1|30
1628780930000|2021-08-12 15:08:50|86902.8|86877.8|86903.4|86878.4|86903.8|86878.8|86900.1|86875.1|39
1628780940000|2021-08-12 15:09:00|86902.3|86877.3|86900.8|86875.8|86902.7|86877.7|86900.2|86875.2|24
1628780950000|2021-08-12 15:09:10|86900.7|86875.7|86900.5|86875.5|86902|86877|86900.2|86875.2|30
1628780960000|2021-08-12 15:09:20|86900.7|86875.7|86903.5|86878.5|86903.5|86878.5|86900.7|86875.7|47
1628780970000|2021-08-12 15:09:30|86903.1|86878.1|86901.8|86876.8|86903.3|86878.3|86901.4|86876.4|42
1628780980000|2021-08-12 15:09:40|86901.7|86876.7|86899.7|86874.7|86902.3|86877.3|86898.6|86873.6|39
1628780990000|2021-08-12 15:09:50|86900.4|86875.4|86902|86877|86902|86877|86899.7|86874.7|38
1628781000000|2021-08-12 15:10:00|86901.7|86876.7|86902.5|86877.5|86902.5|86877.5|86900.1|86875.1|35
1628781010000|2021-08-12 15:10:10|86902.6|86877.6|86902.3|86877.3|86903.2|86878.2|86901.6|86876.6|40
1628781020000|2021-08-12 15:10:20|86902.5|86877.5|86902.3|86877.3|86903.3|86878.3|86902|86877|31
1628781030000|2021-08-12 15:10:30|86902.4|86877.4|86902.5|86877.5|86907.2|86882.2|86897.8|86872.8|60
1628781040000|2021-08-12 15:10:40|86902.4|86877.4|86899.3|86874.3|86903.6|86878.6|86898.3|86873.3|46
1628781050000|2021-08-12 15:10:50|86899|86874|86899.2|86874.2|86899.9|86874.9|86898.4|86873.4|33
1628781060000|2021-08-12 15:11:00|86899.3|86874.3|86899.5|86874.5|86899.9|86874.9|86898.6|86873.6|26
1628781070000|2021-08-12 15:11:10|86899.4|86874.4|86898.7|86873.7|86900.4|86875.4|86897.4|86872.4|21
1628781080000|2021-08-12 15:11:20|86898.9|86873.9|86899.3|86874.3|86899.3|86874.3|86896.9|86871.9|24
1628781090000|2021-08-12 15:11:30|86899.5|86874.5|86899.3|86874.3|86900.5|86875.5|86898.4|86873.4|23
1628781100000|2021-08-12 15:11:40|86900.7|86875.7|86900.2|86875.2|86901|86876|86899.2|86874.2|31
1628781110000|2021-08-12 15:11:50|86899.7|86874.7|86900.9|86875.9|86902.3|86877.3|86899.7|86874.7|25
1628781120000|2021-08-12 15:12:00|86901|86876|86899.3|86874.3|86902.4|86877.4|86899.3|86874.3|26
1628781130000|2021-08-12 15:12:10|86899.1|86874.1|86900.4|86875.4|86900.5|86875.5|86898.5|86873.5|29
1628781140000|2021-08-12 15:12:20|86899.5|86874.5|86898.8|86873.8|86900.3|86875.3|86898.5|86873.5|26
1628781150000|2021-08-12 15:12:30|86898.9|86873.9|86900.8|86875.8|86908.2|86883.2|86898.9|86873.9|45
1628781160000|2021-08-12 15:12:40|86901|86876|86897.6|86872.6|86901.4|86876.4|86897.6|86872.6|30
1628781170000|2021-08-12 15:12:50|86897.5|86872.5|86898.7|86873.7|86898.8|86873.8|86897.2|86872.2|21
1628781180000|2021-08-12 15:13:00|86898.6|86873.6|86898.2|86873.2|86900.1|86875.1|86898.2|86873.2|36
1628781190000|2021-08-12 15:13:10|86898.3|86873.3|86899.5|86874.5|86900|86875|86897.8|86872.8|35
1628781200000|2021-08-12 15:13:20|86899.7|86874.7|86899.5|86874.5|86901.2|86876.2|86897.2|86872.2|40
1628781210000|2021-08-12 15:13:30|86898.9|86873.9|86902.5|86877.5|86902.7|86877.7|86898.8|86873.8|35
1628781220000|2021-08-12 15:13:40|86902.3|86877.3|86901.3|86876.3|86902.5|86877.5|86900.1|86875.1|19
1628781230000|2021-08-12 15:13:50|86901.1|86876.1|86911|86886|86914.5|86889.5|86901.1|86876.1|51
1628781240000|2021-08-12 15:14:00|86911.2|86886.2|86913.5|86888.5|86913.5|86888.5|86910.2|86885.2|50
1628781250000|2021-08-12 15:14:10|86913.7|86888.7|86916.3|86891.3|86917.2|86892.2|86913.7|86888.7|46
1628781260000|2021-08-12 15:14:20|86916.6|86891.6|86916.9|86891.9|86916.9|86891.9|86915.5|86890.5|37
1628781270000|2021-08-12 15:14:30|86916.7|86891.7|86916.3|86891.3|86917|86892|86916|86891|30
1628781280000|2021-08-12 15:14:40|86916.2|86891.2|86916.1|86891.1|86916.8|86891.8|86915.8|86890.8|39
1628781290000|2021-08-12 15:14:50|86916|86891|86916.9|86891.9|86917.5|86892.5|86916|86891|42
1628781300000|2021-08-12 15:15:00|86916.8|86891.8|86916.3|86891.3|86917.5|86892.5|86914.6|86889.6|50
1628781310000|2021-08-12 15:15:10|86916.5|86891.5|86917.3|86892.3|86918.3|86893.3|86915.2|86890.2|36
1628781320000|2021-08-12 15:15:20|86917.7|86892.7|86921.3|86896.3|86921.6|86896.6|86916.5|86891.5|42
1628781330000|2021-08-12 15:15:30|86920.9|86895.9|86921.1|86896.1|86922.5|86897.5|86919.9|86894.9|35
1628781340000|2021-08-12 15:15:40|86921.3|86896.3|86920.9|86895.9|86921.5|86896.5|86920.7|86895.7|30
1628781350000|2021-08-12 15:15:50|86920.7|86895.7|86922.6|86897.6|86922.6|86897.6|86920.4|86895.4|14
1628781360000|2021-08-12 15:16:00|86922.7|86897.7|86926.4|86901.4|86926.8|86901.8|86922.3|86897.3|45
1628781370000|2021-08-12 15:16:10|86926.8|86901.8|86926.4|86901.4|86927|86902|86925.9|86900.9|25
1628781380000|2021-08-12 15:16:20|86926.5|86901.5|86923.4|86898.4|86926.5|86901.5|86921|86896|30
1628781390000|2021-08-12 15:16:30|86923.7|86898.7|86925.9|86900.9|86926.2|86901.2|86922|86897|35
1628781400000|2021-08-12 15:16:40|86925.5|86900.5|86926|86901|86926.7|86901.7|86925.5|86900.5|26
1628781410000|2021-08-12 15:16:50|86925.9|86900.9|86925|86900|86926.6|86901.6|86924.6|86899.6|29
1628781420000|2021-08-12 15:17:00|86925.1|86900.1|86925.9|86900.9|86927.9|86902.9|86925|86900|30
1628781430000|2021-08-12 15:17:10|86926|86901|86929.9|86904.9|86930.2|86905.2|86925.5|86900.5|26
1628781440000|2021-08-12 15:17:20|86929.6|86904.6|86929.1|86904.1|86931.5|86906.5|86929.1|86904.1|44
1628781450000|2021-08-12 15:17:30|86929.3|86904.3|86926|86901|86929.7|86904.7|86925.6|86900.6|39
1628781460000|2021-08-12 15:17:40|86926.1|86901.1|86924.8|86899.8|86926.1|86901.1|86922.8|86897.8|29
1628781470000|2021-08-12 15:17:50|86924.7|86899.7|86924.1|86899.1|86924.9|86899.9|86921.3|86896.3|46
1628781480000|2021-08-12 15:18:00|86924.3|86899.3|86923.4|86898.4|86926.1|86901.1|86922.7|86897.7|51
1628781490000|2021-08-12 15:18:10|86924.7|86899.7|86923.3|86898.3|86924.7|86899.7|86922.3|86897.3|22
1628781500000|2021-08-12 15:18:20|86923|86898|86923.3|86898.3|86924.4|86899.4|86923|86898|16
1628781510000|2021-08-12 15:18:30|86923.2|86898.2|86925.7|86900.7|86926.6|86901.6|86923.1|86898.1|42
1628781520000|2021-08-12 15:18:40|86925.4|86900.4|86923.6|86898.6|86927|86902|86923.6|86898.6|36
1628781530000|2021-08-12 15:18:50|86923.9|86898.9|86923.4|86898.4|86924.1|86899.1|86920.1|86895.1|45
1628781540000|2021-08-12 15:19:00|86923.9|86898.9|86921.7|86896.7|86924.1|86899.1|86917.2|86892.2|45
1628781550000|2021-08-12 15:19:10|86922.1|86897.1|86920.5|86895.5|86922.6|86897.6|86920.2|86895.2|36
1628781560000|2021-08-12 15:19:20|86920.8|86895.8|86921.2|86896.2|86921.8|86896.8|86920.4|86895.4|39
1628781570000|2021-08-12 15:19:30|86921.5|86896.5|86922.7|86897.7|86922.7|86897.7|86921.3|86896.3|30
1628781580000|2021-08-12 15:19:40|86922.8|86897.8|86920.6|86895.6|86922.8|86897.8|86920.6|86895.6|32
1628781590000|2021-08-12 15:19:50|86920.5|86895.5|86921.6|86896.6|86921.9|86896.9|86920.5|86895.5|15
1628781600000|2021-08-12 15:20:00|86922.1|86897.1|86920.5|86895.5|86922.4|86897.4|86918.5|86893.5|39
1628781610000|2021-08-12 15:20:10|86920.3|86895.3|86921.3|86896.3|86922.3|86897.3|86920.3|86895.3|24
1628781620000|2021-08-12 15:20:20|86921.4|86896.4|86921|86896|86922.2|86897.2|86918.7|86893.7|34
1628781630000|2021-08-12 15:20:30|86921.1|86896.1|86920.1|86895.1|86921.5|86896.5|86919.9|86894.9|40
1628781640000|2021-08-12 15:20:40|86920.3|86895.3|86920.6|86895.6|86920.6|86895.6|86919.1|86894.1|24
1628781650000|2021-08-12 15:20:50|86920.7|86895.7|86921.5|86896.5|86921.8|86896.8|86920.4|86895.4|25
1628781660000|2021-08-12 15:21:00|86921.6|86896.6|86918.6|86893.6|86921.6|86896.6|86918.6|86893.6|24
1628781670000|2021-08-12 15:21:10|86918.5|86893.5|86919.1|86894.1|86919.7|86894.7|86918.4|86893.4|26
1628781680000|2021-08-12 15:21:20|86920|86895|86911.9|86886.9|86920.9|86895.9|86911.3|86886.3|41
1628781690000|2021-08-12 15:21:30|86912.3|86887.3|86904.2|86879.2|86912.3|86887.3|86903.6|86878.6|53
1628781700000|2021-08-12 15:21:40|86904.1|86879.1|86903|86878|86904.5|86879.5|86902.7|86877.7|33
1628781710000|2021-08-12 15:21:50|86902.7|86877.7|86903.9|86878.9|86904.8|86879.8|86902.7|86877.7|30
1628781720000|2021-08-12 15:22:00|86904|86879|86906.2|86881.2|86906.6|86881.6|86903.6|86878.6|34
1628781730000|2021-08-12 15:22:10|86906|86881|86906.6|86881.6|86907.6|86882.6|86906|86881|17
1628781740000|2021-08-12 15:22:20|86905.3|86880.3|86905.3|86880.3|86906.2|86881.2|86905.3|86880.3|25
1628781750000|2021-08-12 15:22:30|86905.2|86880.2|86906|86881|86906.6|86881.6|86905.2|86880.2|19
1628781760000|2021-08-12 15:22:40|86905.8|86880.8|86905.1|86880.1|86906.2|86881.2|86904.9|86879.9|22
1628781770000|2021-08-12 15:22:50|86905|86880|86906.7|86881.7|86907.8|86882.8|86905|86880|35
1628781780000|2021-08-12 15:23:00|86906.8|86881.8|86906.2|86881.2|86906.8|86881.8|86905.3|86880.3|25
1628781790000|2021-08-12 15:23:10|86906.1|86881.1|86907.3|86882.3|86907.8|86882.8|86906.1|86881.1|35
1628781800000|2021-08-12 15:23:20|86907.1|86882.1|86906.5|86881.5|86908.2|86883.2|86905.6|86880.6|25
1628781810000|2021-08-12 15:23:30|86906.2|86881.2|86906.1|86881.1|86906.6|86881.6|86905.7|86880.7|16
1628781820000|2021-08-12 15:23:40|86906.2|86881.2|86902.8|86877.8|86906.6|86881.6|86902.8|86877.8|35
1628781830000|2021-08-12 15:23:50|86902.9|86877.9|86896.7|86871.7|86903.6|86878.6|86896.2|86871.2|27
1628781840000|2021-08-12 15:24:00|86896.6|86871.6|86892.5|86867.5|86897.2|86872.2|86891.8|86866.8|44
1628781850000|2021-08-12 15:24:10|86891.9|86866.9|86894|86869|86896.1|86871.1|86890.4|86865.4|45
1628781860000|2021-08-12 15:24:20|86893.3|86868.3|86890.9|86865.9|86894.3|86869.3|86889.1|86864.1|48
1628781870000|2021-08-12 15:24:30|86890.6|86865.6|86886.3|86861.3|86890.9|86865.9|86886.3|86861.3|43
1628781880000|2021-08-12 15:24:40|86885.6|86860.6|86882.7|86857.7|86886.3|86861.3|86882.2|86857.2|51
1628781890000|2021-08-12 15:24:50|86882.8|86857.8|86883|86858|86886.9|86861.9|86882.2|86857.2|53
1628781900000|2021-08-12 15:25:00|86883.6|86858.6|86881.8|86856.8|86884.6|86859.6|86881.1|86856.1|46
1628781910000|2021-08-12 15:25:10|86881.5|86856.5|86883.3|86858.3|86883.7|86858.7|86880.6|86855.6|33
1628781920000|2021-08-12 15:25:20|86883.6|86858.6|86886.1|86861.1|86887.6|86862.6|86882.9|86857.9|31
1628781930000|2021-08-12 15:25:30|86886.5|86861.5|86883.7|86858.7|86887.3|86862.3|86883.2|86858.2|45
1628781940000|2021-08-12 15:25:40|86883.6|86858.6|86883.1|86858.1|86883.7|86858.7|86882.6|86857.6|22
1628781950000|2021-08-12 15:25:50|86882.3|86857.3|86883.1|86858.1|86883.4|86858.4|86882.1|86857.1|27
1628781960000|2021-08-12 15:26:00|86882.6|86857.6|86882.8|86857.8|86883.2|86858.2|86881.6|86856.6|31
1628781970000|2021-08-12 15:26:10|86882.7|86857.7|86870.5|86845.5|86882.8|86857.8|86870.5|86845.5|41
1628781980000|2021-08-12 15:26:20|86871|86846|86869.3|86844.3|86871.1|86846.1|86867.7|86842.7|49
1628781990000|2021-08-12 15:26:30|86869.6|86844.6|86866.9|86841.9|86869.6|86844.6|86866.1|86841.1|44
1628782000000|2021-08-12 15:26:40|86867|86842|86869.7|86844.7|86869.9|86844.9|86864.8|86839.8|40
1628782010000|2021-08-12 15:26:50|86868.7|86843.7|86863|86838|86870.4|86845.4|86862.6|86837.6|52
1628782020000|2021-08-12 15:27:00|86863.2|86838.2|86863.6|86838.6|86864.3|86839.3|86862.2|86837.2|34
1628782030000|2021-08-12 15:27:10|86864.1|86839.1|86862.8|86837.8|86864.8|86839.8|86862.5|86837.5|18
1628782040000|2021-08-12 15:27:20|86862.1|86837.1|86865|86840|86865|86840|86860.9|86835.9|39
1628782050000|2021-08-12 15:27:30|86865.1|86840.1|86860.8|86835.8|86866|86841|86858.1|86833.1|57
1628782060000|2021-08-12 15:27:40|86860.7|86835.7|86858.2|86833.2|86863.2|86838.2|86856.2|86831.2|49
1628782070000|2021-08-12 15:27:50|86856.7|86831.7|86858.7|86833.7|86862.1|86837.1|86856.5|86831.5|45
1628782080000|2021-08-12 15:28:00|86858.5|86833.5|86866.9|86841.9|86871.8|86846.8|86857.4|86832.4|46
1628782090000|2021-08-12 15:28:10|86866.7|86841.7|86881.4|86856.4|86885.2|86860.2|86866.1|86841.1|40
1628782100000|2021-08-12 15:28:20|86881.9|86856.9|86869.9|86844.9|86887.2|86862.2|86867|86842|36
1628782110000|2021-08-12 15:28:30|86870.3|86845.3|86866.3|86841.3|86870.3|86845.3|86865.8|86840.8|32
1628782120000|2021-08-12 15:28:40|86866.4|86841.4|86858.3|86833.3|86866.8|86841.8|86857.6|86832.6|38
1628782130000|2021-08-12 15:28:50|86858|86833|86865.8|86840.8|86867.5|86842.5|86858|86833|41
1628782140000|2021-08-12 15:29:00|86865|86840|86867.4|86842.4|86867.4|86842.4|86863.1|86838.1|41
1628782150000|2021-08-12 15:29:10|86867.1|86842.1|86866.1|86841.1|86868.7|86843.7|86866|86841|33
1628782160000|2021-08-12 15:29:20|86865.8|86840.8|86866.3|86841.3|86867|86842|86865.8|86840.8|25
1628782170000|2021-08-12 15:29:30|86866.2|86841.2|86865.6|86840.6|86867.3|86842.3|86865.6|86840.6|27
1628782180000|2021-08-12 15:29:40|86865.5|86840.5|86866.1|86841.1|86866.1|86841.1|86865.2|86840.2|29
1628782190000|2021-08-12 15:29:50|86866.3|86841.3|86866.4|86841.4|86867.5|86842.5|86863.7|86838.7|54
1628782200000|2021-08-12 15:30:00|86865.6|86840.6|86864.7|86839.7|86865.6|86840.6|86864.1|86839.1|42
1628782210000|2021-08-12 15:30:10|86865|86840|86863.1|86838.1|86865.3|86840.3|86860.9|86835.9|52
1628782220000|2021-08-12 15:30:20|86863.3|86838.3|86866.1|86841.1|86866.1|86841.1|86862.6|86837.6|37
1628782230000|2021-08-12 15:30:30|86866.4|86841.4|86866.8|86841.8|86867.9|86842.9|86865.9|86840.9|46
1628782240000|2021-08-12 15:30:40|86866.6|86841.6|86870.5|86845.5|86871|86846|86866.6|86841.6|30
1628782250000|2021-08-12 15:30:50|86870.8|86845.8|86871.3|86846.3|86871.9|86846.9|86870.3|86845.3|39
1628782260000|2021-08-12 15:31:00|86871.2|86846.2|86874.8|86849.8|86876.1|86851.1|86871.2|86846.2|58
1628782270000|2021-08-12 15:31:10|86876|86851|86875.4|86850.4|86876.7|86851.7|86874.4|86849.4|33
1628782280000|2021-08-12 15:31:20|86875.3|86850.3|86874.6|86849.6|86875.4|86850.4|86871.8|86846.8|43
1628782290000|2021-08-12 15:31:30|86874.7|86849.7|86875.1|86850.1|86875.7|86850.7|86874.5|86849.5|28
1628782300000|2021-08-12 15:31:40|86875.6|86850.6|86875.6|86850.6|86876|86851|86875.1|86850.1|27
1628782310000|2021-08-12 15:31:50|86875.5|86850.5|86878.3|86853.3|86880.3|86855.3|86875.5|86850.5|48
1628782320000|2021-08-12 15:32:00|86878.7|86853.7|86874|86849|86878.8|86853.8|86873.1|86848.1|42
1628782330000|2021-08-12 15:32:10|86874.1|86849.1|86874.4|86849.4|86874.7|86849.7|86873.7|86848.7|36
1628782340000|2021-08-12 15:32:20|86874.3|86849.3|86873.8|86848.8|86874.4|86849.4|86873.7|86848.7|18
1628782350000|2021-08-12 15:32:30|86873.9|86848.9|86873.8|86848.8|86874.4|86849.4|86873.7|86848.7|19
1628782360000|2021-08-12 15:32:40|86873.6|86848.6|86871.7|86846.7|86873.6|86848.6|86871.3|86846.3|36
1628782370000|2021-08-12 15:32:50|86871.9|86846.9|86872.3|86847.3|86872.3|86847.3|86871.5|86846.5|20
1628782380000|2021-08-12 15:33:00|86872.4|86847.4|86873.1|86848.1|86875.4|86850.4|86871.7|86846.7|29
1628782390000|2021-08-12 15:33:10|86873.6|86848.6|86868.4|86843.4|86873.6|86848.6|86867.9|86842.9|52
1628782400000|2021-08-12 15:33:20|86868.2|86843.2|86865.7|86840.7|86868.8|86843.8|86865.4|86840.4|44
1628782410000|2021-08-12 15:33:30|86865.4|86840.4|86868.2|86843.2|86868.2|86843.2|86865.4|86840.4|41
1628782420000|2021-08-12 15:33:40|86867.5|86842.5|86867.6|86842.6|86867.9|86842.9|86867.1|86842.1|25
1628782430000|2021-08-12 15:33:50|86867.7|86842.7|86868.3|86843.3|86868.4|86843.4|86867.1|86842.1|21
1628782440000|2021-08-12 15:34:00|86868.2|86843.2|86869.6|86844.6|86870.9|86845.9|86868.1|86843.1|36
1628782450000|2021-08-12 15:34:10|86869.7|86844.7|86869.2|86844.2|86870.7|86845.7|86868.9|86843.9|25
1628782460000|2021-08-12 15:34:20|86869.1|86844.1|86872.4|86847.4|86873.1|86848.1|86869.1|86844.1|34
1628782470000|2021-08-12 15:34:30|86872.9|86847.9|86872.4|86847.4|86873.4|86848.4|86872.3|86847.3|27
1628782480000|2021-08-12 15:34:40|86872.7|86847.7|86872.2|86847.2|86873.9|86848.9|86872.1|86847.1|28
1628782490000|2021-08-12 15:34:50|86872.4|86847.4|86878|86853|86878|86853|86872.2|86847.2|23
1628782500000|2021-08-12 15:35:00|86877.6|86852.6|86878.3|86853.3|86878.7|86853.7|86876.5|86851.5|51
1628782510000|2021-08-12 15:35:10|86878.4|86853.4|86881.2|86856.2|86881.2|86856.2|86878.1|86853.1|25
1628782520000|2021-08-12 15:35:20|86881.4|86856.4|86882.8|86857.8|86883.5|86858.5|86880.9|86855.9|39
1628782530000|2021-08-12 15:35:30|86882.9|86857.9|86882.8|86857.8|86884.2|86859.2|86882.8|86857.8|25
1628782540000|2021-08-12 15:35:40|86882.7|86857.7|86882.7|86857.7|86883.4|86858.4|86882.6|86857.6|22
1628782550000|2021-08-12 15:35:50|86883.1|86858.1|86876.7|86851.7|86883.7|86858.7|86875.3|86850.3|42
1628782560000|2021-08-12 15:36:00|86877|86852|86881|86856|86881.1|86856.1|86875.8|86850.8|40
1628782570000|2021-08-12 15:36:10|86880.8|86855.8|86883.7|86858.7|86884|86859|86880.4|86855.4|41
1628782580000|2021-08-12 15:36:20|86884.8|86859.8|86885|86860|86885.3|86860.3|86884.1|86859.1|24
1628782590000|2021-08-12 15:36:30|86884.8|86859.8|86888.3|86863.3|86889.1|86864.1|86884.8|86859.8|28
1628782600000|2021-08-12 15:36:40|86887.8|86862.8|86887.4|86862.4|86888.8|86863.8|86886.7|86861.7|16
1628782610000|2021-08-12 15:36:50|86886.9|86861.9|86880.2|86855.2|86888|86863|86879.1|86854.1|31
1628782620000|2021-08-12 15:37:00|86880.3|86855.3|86879.9|86854.9|86880.7|86855.7|86879.8|86854.8|18
1628782630000|2021-08-12 15:37:10|86880.3|86855.3|86881|86856|86881|86856|86879.9|86854.9|28
1628782640000|2021-08-12 15:37:20|86880.2|86855.2|86884.3|86859.3|86884.6|86859.6|86880.1|86855.1|30
1628782650000|2021-08-12 15:37:30|86884.6|86859.6|86884.5|86859.5|86884.6|86859.6|86884.2|86859.2|22
1628782660000|2021-08-12 15:37:40|86884.6|86859.6|86879.4|86854.4|86884.6|86859.6|86878.8|86853.8|19
1628782670000|2021-08-12 15:37:50|86879.5|86854.5|86879.7|86854.7|86880.4|86855.4|86879.2|86854.2|34
1628782680000|2021-08-12 15:38:00|86879.9|86854.9|86880.9|86855.9|86881.3|86856.3|86879.7|86854.7|31
1628782690000|2021-08-12 15:38:10|86881.2|86856.2|86879.7|86854.7|86881.9|86856.9|86879.5|86854.5|28
1628782700000|2021-08-12 15:38:20|86879.6|86854.6|86884.5|86859.5|86884.5|86859.5|86879.6|86854.6|30
1628782710000|2021-08-12 15:38:30|86883.9|86858.9|86880.4|86855.4|86884.4|86859.4|86880.2|86855.2|31
1628782720000|2021-08-12 15:38:40|86880.2|86855.2|86880.8|86855.8|86881.1|86856.1|86880.2|86855.2|34
1628782730000|2021-08-12 15:38:50|86880.3|86855.3|86878.7|86853.7|86882.2|86857.2|86878.3|86853.3|40
1628782740000|2021-08-12 15:39:00|86878.8|86853.8|86877.5|86852.5|86878.8|86853.8|86877|86852|33
1628782750000|2021-08-12 15:39:10|86877.2|86852.2|86879.4|86854.4|86880|86855|86876.6|86851.6|33
1628782760000|2021-08-12 15:39:20|86879.5|86854.5|86879.6|86854.6|86880|86855|86878.8|86853.8|33
1628782770000|2021-08-12 15:39:30|86879.2|86854.2|86879.2|86854.2|86879.6|86854.6|86878.2|86853.2|27
1628782780000|2021-08-12 15:39:40|86879.5|86854.5|86879.4|86854.4|86879.6|86854.6|86878.9|86853.9|19
1628782790000|2021-08-12 15:39:50|86879.1|86854.1|86876.7|86851.7|86879.8|86854.8|86875.6|86850.6|33
1628782800000|2021-08-12 15:40:00|86876.8|86851.8|86876.4|86851.4|86878.4|86853.4|86875.9|86850.9|26
1628782810000|2021-08-12 15:40:10|86876.3|86851.3|86878.5|86853.5|86879.4|86854.4|86876.3|86851.3|43
1628782820000|2021-08-12 15:40:20|86878.6|86853.6|86881.9|86856.9|86881.9|86856.9|86878.6|86853.6|39
1628782830000|2021-08-12 15:40:30|86881.6|86856.6|86881.8|86856.8|86882.7|86857.7|86880.8|86855.8|42
1628782840000|2021-08-12 15:40:40|86882.1|86857.1|86881.2|86856.2|86883.6|86858.6|86881.2|86856.2|20
1628782850000|2021-08-12 15:40:50|86880.9|86855.9|86877.6|86852.6|86881|86856|86877|86852|43
1628782860000|2021-08-12 15:41:00|86877.5|86852.5|86880|86855|86880.1|86855.1|86877.3|86852.3|36
1628782870000|2021-08-12 15:41:10|86879.9|86854.9|86879.9|86854.9|86881.6|86856.6|86878.2|86853.2|43
1628782880000|2021-08-12 15:41:20|86880.2|86855.2|86878.9|86853.9|86880.2|86855.2|86878.9|86853.9|33
1628782890000|2021-08-12 15:41:30|86879|86854|86877.9|86852.9|86879.1|86854.1|86877.6|86852.6|21
1628782900000|2021-08-12 15:41:40|86877.8|86852.8|86878.2|86853.2|86878.6|86853.6|86877.7|86852.7|32
1628782910000|2021-08-12 15:41:50|86878.1|86853.1|86878.7|86853.7|86879.1|86854.1|86877.7|86852.7|30
1628782920000|2021-08-12 15:42:00|86878.1|86853.1|86878.3|86853.3|86878.4|86853.4|86877.6|86852.6|26
1628782930000|2021-08-12 15:42:10|86878|86853|86878.6|86853.6|86880.2|86855.2|86877.5|86852.5|29
1628782940000|2021-08-12 15:42:20|86878.9|86853.9|86877.6|86852.6|86879.1|86854.1|86877.2|86852.2|37
1628782950000|2021-08-12 15:42:30|86877.5|86852.5|86877.8|86852.8|86878.3|86853.3|86877.1|86852.1|23
1628782960000|2021-08-12 15:42:40|86877.3|86852.3|86878.1|86853.1|86878.1|86853.1|86877.1|86852.1|27
1628782970000|2021-08-12 15:42:50|86877.7|86852.7|86878.5|86853.5|86882.7|86857.7|86877.3|86852.3|34
1628782980000|2021-08-12 15:43:00|86878.2|86853.2|86876.9|86851.9|86880.2|86855.2|86876.9|86851.9|44
1628782990000|2021-08-12 15:43:10|86877.8|86852.8|86872.6|86847.6|86878|86853|86872.5|86847.5|45
1628783000000|2021-08-12 15:43:20|86873.3|86848.3|86873.2|86848.2|86874|86849|86871.4|86846.4|35
1628783010000|2021-08-12 15:43:30|86873|86848|86871.5|86846.5|86873.4|86848.4|86871.5|86846.5|22
1628783020000|2021-08-12 15:43:40|86871.3|86846.3|86878.3|86853.3|86880|86855|86871.3|86846.3|42
1628783030000|2021-08-12 15:43:50|86878.6|86853.6|86881.4|86856.4|86882.2|86857.2|86877.9|86852.9|36
1628783040000|2021-08-12 15:44:00|86881.5|86856.5|86880.6|86855.6|86882.6|86857.6|86879.8|86854.8|37
1628783050000|2021-08-12 15:44:10|86880.4|86855.4|86881.4|86856.4|86881.4|86856.4|86879.9|86854.9|30
1628783060000|2021-08-12 15:44:20|86881|86856|86887.9|86862.9|86888|86863|86881|86856|34
1628783070000|2021-08-12 15:44:30|86887.8|86862.8|86886.5|86861.5|86888.6|86863.6|86886.5|86861.5|19
1628783080000|2021-08-12 15:44:40|86886.8|86861.8|86884.2|86859.2|86888.3|86863.3|86883.2|86858.2|37
1628783090000|2021-08-12 15:44:50|86884.1|86859.1|86878.1|86853.1|86884.5|86859.5|86876|86851|40
1628783100000|2021-08-12 15:45:00|86879.2|86854.2|86883.5|86858.5|86884|86859|86878.9|86853.9|43
1628783110000|2021-08-12 15:45:10|86883.7|86858.7|86883.1|86858.1|86885.7|86860.7|86882.2|86857.2|53
1628783120000|2021-08-12 15:45:20|86884.6|86859.6|86886.6|86861.6|86887.3|86862.3|86884.6|86859.6|43
1628783130000|2021-08-12 15:45:30|86886.2|86861.2|86888.1|86863.1|86888.2|86863.2|86886.2|86861.2|31
1628783140000|2021-08-12 15:45:40|86888|86863|86892.3|86867.3|86892.8|86867.8|86887.2|86862.2|39
1628783150000|2021-08-12 15:45:50|86891.8|86866.8|86892.2|86867.2|86892.3|86867.3|86890.9|86865.9|30
1628783160000|2021-08-12 15:46:00|86892.1|86867.1|86890.2|86865.2|86892.2|86867.2|86890.2|86865.2|25
1628783170000|2021-08-12 15:46:10|86890.7|86865.7|86891.7|86866.7|86892|86867|86890.6|86865.6|26
1628783180000|2021-08-12 15:46:20|86891.8|86866.8|86891.8|86866.8|86891.9|86866.9|86890.6|86865.6|16
1628783190000|2021-08-12 15:46:30|86891.7|86866.7|86888.3|86863.3|86891.7|86866.7|86887|86862|27
1628783200000|2021-08-12 15:46:40|86888.5|86863.5|86887.3|86862.3|86888.6|86863.6|86887.3|86862.3|20
1628783210000|2021-08-12 15:46:50|86887.5|86862.5|86887.4|86862.4|86888.1|86863.1|86887.4|86862.4|16
1628783220000|2021-08-12 15:47:00|86887.3|86862.3|86886.9|86861.9|86887.9|86862.9|86886.9|86861.9|13
1628783230000|2021-08-12 15:47:10|86887.9|86862.9|86882.7|86857.7|86888.4|86863.4|86882.3|86857.3|41
1628783240000|2021-08-12 15:47:20|86883|86858|86879.4|86854.4|86884.4|86859.4|86879.3|86854.3|45
1628783250000|2021-08-12 15:47:30|86879.3|86854.3|86879.5|86854.5|86880.2|86855.2|86878.6|86853.6|26
1628783260000|2021-08-12 15:47:40|86879.6|86854.6|86879.7|86854.7|86880|86855|86879.1|86854.1|24
1628783270000|2021-08-12 15:47:50|86879.6|86854.6|86880.2|86855.2|86880.2|86855.2|86877.8|86852.8|41
1628783280000|2021-08-12 15:48:00|86880.3|86855.3|86879.4|86854.4|86880.3|86855.3|86878.2|86853.2|34
1628783290000|2021-08-12 15:48:10|86879.5|86854.5|86879.7|86854.7|86880|86855|86878.9|86853.9|17
1628783300000|2021-08-12 15:48:20|86879.9|86854.9|86881|86856|86881|86856|86879.3|86854.3|30
1628783310000|2021-08-12 15:48:30|86880.5|86855.5|86885|86860|86888|86863|86880.1|86855.1|31
1628783320000|2021-08-12 15:48:40|86884.9|86859.9|86887|86862|86891.1|86866.1|86884.9|86859.9|37
1628783330000|2021-08-12 15:48:50|86886.7|86861.7|86886.5|86861.5|86887.5|86862.5|86886|86861|35
1628783340000|2021-08-12 15:49:00|86886.7|86861.7|86884.1|86859.1|86887|86862|86883.9|86858.9|30
1628783350000|2021-08-12 15:49:10|86884.3|86859.3|86883.3|86858.3|86884.8|86859.8|86883.1|86858.1|32
1628783360000|2021-08-12 15:49:20|86883.5|86858.5|86882.8|86857.8|86884.2|86859.2|86882.3|86857.3|35
1628783370000|2021-08-12 15:49:30|86882.9|86857.9|86882.9|86857.9|86883.7|86858.7|86882.2|86857.2|26
1628783380000|2021-08-12 15:49:40|86882.7|86857.7|86882.6|86857.6|86883.2|86858.2|86882.1|86857.1|26
1628783390000|2021-08-12 15:49:50|86882.4|86857.4|86882.5|86857.5|86883.3|86858.3|86881.8|86856.8|25
1628783400000|2021-08-12 15:50:00|86881.2|86856.2|86882.5|86857.5|86884.9|86859.9|86880.9|86855.9|35
1628783410000|2021-08-12 15:50:10|86882.1|86857.1|86882.2|86857.2|86883.2|86858.2|86881.9|86856.9|30
1628783420000|2021-08-12 15:50:20|86882.4|86857.4|86879.3|86854.3|86882.9|86857.9|86877.7|86852.7|43
1628783430000|2021-08-12 15:50:30|86878.8|86853.8|86878.3|86853.3|86879.3|86854.3|86878.1|86853.1|26
1628783440000|2021-08-12 15:50:40|86878.5|86853.5|86878.9|86853.9|86878.9|86853.9|86877.9|86852.9|25
1628783450000|2021-08-12 15:50:50|86878.6|86853.6|86880.3|86855.3|86880.8|86855.8|86878.3|86853.3|31
1628783460000|2021-08-12 15:51:00|86880.4|86855.4|86878.4|86853.4|86880.6|86855.6|86876.8|86851.8|31
1628783470000|2021-08-12 15:51:10|86878.1|86853.1|86879.5|86854.5|86880.9|86855.9|86877.9|86852.9|32
1628783480000|2021-08-12 15:51:20|86879.6|86854.6|86877.7|86852.7|86880.7|86855.7|86876.9|86851.9|30
1628783490000|2021-08-12 15:51:30|86877.8|86852.8|86878.1|86853.1|86878.4|86853.4|86877.3|86852.3|22
1628783500000|2021-08-12 15:51:40|86876|86851|86876.4|86851.4|86877|86852|86876|86851|26
1628783510000|2021-08-12 15:51:50|86876.2|86851.2|86875.6|86850.6|86877|86852|86875.6|86850.6|21
1628783520000|2021-08-12 15:52:00|86875.5|86850.5|86872.7|86847.7|86875.6|86850.6|86871.7|86846.7|33
1628783530000|2021-08-12 15:52:10|86873.6|86848.6|86872.9|86847.9|86873.8|86848.8|86871.5|86846.5|27
1628783540000|2021-08-12 15:52:20|86872.8|86847.8|86866.8|86841.8|86873.1|86848.1|86866.8|86841.8|48
1628783550000|2021-08-12 15:52:30|86867.5|86842.5|86869.5|86844.5|86870.1|86845.1|86866.6|86841.6|41
1628783560000|2021-08-12 15:52:40|86869.3|86844.3|86869.8|86844.8|86870.6|86845.6|86869.3|86844.3|30
1628783570000|2021-08-12 15:52:50|86869.7|86844.7|86873.4|86848.4|86873.7|86848.7|86869.3|86844.3|30
1628783580000|2021-08-12 15:53:00|86873.5|86848.5|86872.5|86847.5|86873.8|86848.8|86871.3|86846.3|41
1628783590000|2021-08-12 15:53:10|86872.7|86847.7|86873.1|86848.1|86873.4|86848.4|86872.2|86847.2|29
1628783600000|2021-08-12 15:53:20|86873.3|86848.3|86873.3|86848.3|86873.5|86848.5|86872.1|86847.1|26
1628783610000|2021-08-12 15:53:30|86873.2|86848.2|86873.3|86848.3|86876.4|86851.4|86873|86848|41
1628783620000|2021-08-12 15:53:40|86873.4|86848.4|86872.7|86847.7|86873.4|86848.4|86872.2|86847.2|29
1628783630000|2021-08-12 15:53:50|86872.8|86847.8|86872.5|86847.5|86873.7|86848.7|86872.1|86847.1|20
1628783640000|2021-08-12 15:54:00|86872.4|86847.4|86876|86851|86876|86851|86871.4|86846.4|34
1628783650000|2021-08-12 15:54:10|86877.6|86852.6|86879.1|86854.1|86879.3|86854.3|86876.1|86851.1|33
1628783660000|2021-08-12 15:54:20|86878.9|86853.9|86886.1|86861.1|86886.3|86861.3|86878.9|86853.9|43
1628783670000|2021-08-12 15:54:30|86886.3|86861.3|86888|86863|86889.2|86864.2|86885.9|86860.9|35
1628783680000|2021-08-12 15:54:40|86887.7|86862.7|86888.3|86863.3|86889.3|86864.3|86887.3|86862.3|41
1628783690000|2021-08-12 15:54:50|86888.4|86863.4|86888.6|86863.6|86888.6|86863.6|86887.5|86862.5|33
1628783700000|2021-08-12 15:55:00|86888.4|86863.4|86889.8|86864.8|86890.4|86865.4|86887.9|86862.9|35
1628783710000|2021-08-12 15:55:10|86889.7|86864.7|86890.6|86865.6|86890.7|86865.7|86887.5|86862.5|35
1628783720000|2021-08-12 15:55:20|86890.4|86865.4|86892.3|86867.3|86892.6|86867.6|86890.2|86865.2|28
1628783730000|2021-08-12 15:55:30|86892.1|86867.1|86892|86867|86892.5|86867.5|86891.6|86866.6|19
1628783740000|2021-08-12 15:55:40|86891.8|86866.8|86888.8|86863.8|86891.9|86866.9|86887.4|86862.4|26
1628783750000|2021-08-12 15:55:50|86887.7|86862.7|86887.2|86862.2|86888.8|86863.8|86883.9|86858.9|44
1628783760000|2021-08-12 15:56:00|86887.4|86862.4|86894.7|86869.7|86896.4|86871.4|86887.4|86862.4|38
1628783770000|2021-08-12 15:56:10|86894.3|86869.3|86887.8|86862.8|86894.9|86869.9|86886.6|86861.6|38
1628783780000|2021-08-12 15:56:20|86887.7|86862.7|86885.3|86860.3|86887.9|86862.9|86884.7|86859.7|30
1628783790000|2021-08-12 15:56:30|86885.5|86860.5|86884.2|86859.2|86885.5|86860.5|86878.1|86853.1|46
1628783800000|2021-08-12 15:56:40|86883.9|86858.9|86884.9|86859.9|86885|86860|86882.9|86857.9|33
1628783810000|2021-08-12 15:56:50|86885|86860|86886.1|86861.1|86886.1|86861.1|86883.6|86858.6|30
1628783820000|2021-08-12 15:57:00|86886.3|86861.3|86887.7|86862.7|86888.3|86863.3|86886.3|86861.3|30
1628783830000|2021-08-12 15:57:10|86887.6|86862.6|86889.5|86864.5|86891|86866|86886.3|86861.3|39
1628783840000|2021-08-12 15:57:20|86889.3|86864.3|86890.6|86865.6|86891.5|86866.5|86889.2|86864.2|37
1628783850000|2021-08-12 15:57:30|86890.7|86865.7|86889.9|86864.9|86891.1|86866.1|86889.9|86864.9|23
1628783860000|2021-08-12 15:57:40|86889.3|86864.3|86890.2|86865.2|86890.2|86865.2|86889.3|86864.3|19
1628783870000|2021-08-12 15:57:50|86890.3|86865.3|86886.4|86861.4|86890.8|86865.8|86885.3|86860.3|49
1628783880000|2021-08-12 15:58:00|86886|86861|86883.6|86858.6|86886|86861|86880.5|86855.5|42
1628783890000|2021-08-12 15:58:10|86883.5|86858.5|86878.2|86853.2|86883.8|86858.8|86877.2|86852.2|36
1628783900000|2021-08-12 15:58:20|86878.5|86853.5|86878.3|86853.3|86879.4|86854.4|86877.6|86852.6|40
1628783910000|2021-08-12 15:58:30|86878.2|86853.2|86874|86849|86878.2|86853.2|86872.9|86847.9|34
1628783920000|2021-08-12 15:58:40|86873.6|86848.6|86872.3|86847.3|86873.6|86848.6|86872.2|86847.2|27
1628783930000|2021-08-12 15:58:50|86871.3|86846.3|86867.1|86842.1|86871.4|86846.4|86865.1|86840.1|52
1628783940000|2021-08-12 15:59:00|86867.2|86842.2|86869.9|86844.9|86870.4|86845.4|86866.5|86841.5|39
1628783950000|2021-08-12 15:59:10|86869.2|86844.2|86868.4|86843.4|86870.1|86845.1|86867.7|86842.7|31
1628783960000|2021-08-12 15:59:20|86866.7|86841.7|86865.9|86840.9|86866.7|86841.7|86864|86839|42
1628783970000|2021-08-12 15:59:30|86866.4|86841.4|86871.2|86846.2|86871.2|86846.2|86865.9|86840.9|29
1628783980000|2021-08-12 15:59:40|86870.3|86845.3|86872|86847|86872.4|86847.4|86870.3|86845.3|37
1628783990000|2021-08-12 15:59:50|86872.1|86847.1|86872.8|86847.8|86873.7|86848.7|86871.6|86846.6|36
1628784000000|2021-08-12 16:00:00|86872.9|86847.9|86883.8|86833.8|86886|86848|86871.4|86830.2|56
1628784010000|2021-08-12 16:00:10|86884|86834|86884.3|86834.3|86884.9|86834.9|86883.1|86833.1|40
1628784020000|2021-08-12 16:00:20|86884.1|86834.1|86884.9|86834.9|86885.5|86835.5|86883.4|86833.4|35
1628784030000|2021-08-12 16:00:30|86885.3|86835.3|86875.7|86825.7|86885.9|86835.9|86875.7|86825.7|48
1628784040000|2021-08-12 16:00:40|86876.4|86826.4|86873.4|86823.4|86876.9|86826.9|86872.1|86822.1|52
1628784050000|2021-08-12 16:00:50|86873.6|86823.6|86872.9|86822.9|86873.6|86823.6|86869.2|86819.2|44
1628784060000|2021-08-12 16:01:00|86872.7|86822.7|86854.1|86829.1|86873.3|86829.4|86852.5|86815.7|54
1628784070000|2021-08-12 16:01:10|86854|86829|86872.8|86822.8|86873|86833.4|86854|86820.4|47
1628784080000|2021-08-12 16:01:20|86871.4|86821.4|86855.9|86830.9|86872.2|86831.5|86854.8|86816.3|39
1628784090000|2021-08-12 16:01:30|86856|86831|86856.4|86831.4|86856.4|86831.4|86854.9|86829.9|36
1628784100000|2021-08-12 16:01:40|86856.2|86831.2|86860.2|86835.2|86860.8|86835.8|86854.3|86829.3|50
1628784110000|2021-08-12 16:01:50|86859.7|86834.7|86857|86832|86860.9|86835.9|86856.7|86831.7|46
1628784120000|2021-08-12 16:02:00|86857.3|86832.3|86855.3|86830.3|86857.3|86832.3|86854.7|86829.7|37
1628784130000|2021-08-12 16:02:10|86855.4|86830.4|86855|86830|86856.2|86831.2|86854.7|86829.7|25
1628784140000|2021-08-12 16:02:20|86854.7|86829.7|86854.8|86829.8|86856.1|86831.1|86854.6|86829.6|28
1628784150000|2021-08-12 16:02:30|86854.6|86829.6|86853.5|86828.5|86856|86831|86853.1|86828.1|29
1628784160000|2021-08-12 16:02:40|86853.4|86828.4|86853|86828|86854.3|86829.3|86852.5|86827.5|28
1628784170000|2021-08-12 16:02:50|86852.4|86827.4|86855.9|86830.9|86857.5|86832.5|86852.4|86827.4|42
1628784180000|2021-08-12 16:03:00|86856.1|86831.1|86857.3|86832.3|86858.5|86833.5|86855.7|86830.7|41
1628784190000|2021-08-12 16:03:10|86856.8|86831.8|86858|86833|86858.7|86833.7|86856.8|86831.8|28
1628784200000|2021-08-12 16:03:20|86858.1|86833.1|86877.2|86827.2|86883.1|86838|86856.4|86826.3|63
1628784210000|2021-08-12 16:03:30|86877|86827|86876.7|86826.7|86879|86829|86876.2|86826.2|37
1628784220000|2021-08-12 16:03:40|86876.6|86826.6|86877.2|86827.2|86877.8|86827.8|86876|86826|35
1628784230000|2021-08-12 16:03:50|86876.7|86826.7|86877.8|86827.8|86878.5|86828.5|86875.6|86825.6|44
1628784240000|2021-08-12 16:04:00|86878.1|86828.1|86871.6|86846.6|86886|86846.6|86871.6|86827.9|56
1628784250000|2021-08-12 16:04:10|86871.8|86846.8|86884.8|86834.8|86886.1|86847.5|86869.8|86834.4|47
1628784260000|2021-08-12 16:04:20|86884|86834|86887.4|86837.4|86888.4|86838.4|86884|86834|52
1628784270000|2021-08-12 16:04:30|86887.5|86837.5|86885.6|86835.6|86888.4|86838.4|86884.5|86834.5|38
1628784280000|2021-08-12 16:04:40|86884.6|86834.6|86885.4|86835.4|86885.7|86835.7|86884.3|86834.3|39
1628784290000|2021-08-12 16:04:50|86885.7|86835.7|86884.3|86834.3|86886.1|86836.1|86883.4|86833.4|37
1628784300000|2021-08-12 16:05:00|86884.4|86834.4|86884.6|86834.6|86885|86835|86883.8|86833.8|23
1628784310000|2021-08-12 16:05:10|86884.3|86834.3|86884.8|86834.8|86885.1|86835.1|86883.3|86833.3|33
1628784320000|2021-08-12 16:05:20|86884.4|86834.4|86877.5|86827.5|86884.4|86834.4|86876.4|86826.4|43
1628784330000|2021-08-12 16:05:30|86877|86827|86881.3|86831.3|86881.9|86831.9|86877|86827|44
1628784340000|2021-08-12 16:05:40|86881.6|86831.6|86885.5|86835.5|86885.5|86835.5|86878|86828|54
1628784350000|2021-08-12 16:05:50|86885.4|86835.4|86886.4|86836.4|86886.8|86836.8|86885.4|86835.4|39
1628784360000|2021-08-12 16:06:00|86886.5|86836.5|86885.4|86835.4|86886.9|86836.9|86885.4|86835.4|30
1628784370000|2021-08-12 16:06:10|86885.5|86835.5|86885.9|86835.9|86886|86836|86885|86835|38
1628784380000|2021-08-12 16:06:20|86885.5|86835.5|86887.7|86837.7|86888.6|86838.6|86885|86835|39
1628784390000|2021-08-12 16:06:30|86887.8|86837.8|86890.2|86840.2|86890.5|86840.5|86887.2|86837.2|44
1628784400000|2021-08-12 16:06:40|86889.8|86839.8|86890.3|86840.3|86890.4|86840.4|86889.1|86839.1|26
1628784410000|2021-08-12 16:06:50|86890.1|86840.1|86892.1|86842.1|86892.2|86842.2|86889|86839|33
1628784420000|2021-08-12 16:07:00|86891.8|86841.8|86889.1|86839.1|86891.8|86841.8|86889.1|86839.1|32
1628784430000|2021-08-12 16:07:10|86889|86839|86889.4|86839.4|86889.7|86839.7|86888.9|86838.9|38
1628784440000|2021-08-12 16:07:20|86889.8|86839.8|86889.4|86839.4|86890.2|86840.2|86889.3|86839.3|33
1628784450000|2021-08-12 16:07:30|86889.6|86839.6|86885.6|86835.6|86889.6|86839.6|86885.3|86835.3|41
1628784460000|2021-08-12 16:07:40|86886.7|86836.7|86881.7|86831.7|86887.2|86837.2|86881.7|86831.7|39
1628784470000|2021-08-12 16:07:50|86881.9|86831.9|86878.9|86828.9|86882.7|86832.7|86877.8|86827.8|54
1628784480000|2021-08-12 16:08:00|86879.2|86829.2|86878|86828|86879.8|86829.8|86878|86828|39
1628784490000|2021-08-12 16:08:10|86878.1|86828.1|86877|86827|86878.4|86828.4|86876.9|86826.9|28
1628784500000|2021-08-12 16:08:20|86876.7|86826.7|86877.9|86827.9|86877.9|86827.9|86876.1|86826.1|29
1628784510000|2021-08-12 16:08:30|86877.8|86827.8|86877.1|86827.1|86878.2|86828.2|86873.8|86823.8|33
1628784520000|2021-08-12 16:08:40|86877.4|86827.4|86875.3|86825.3|86877.4|86827.4|86874.4|86824.4|37
1628784530000|2021-08-12 16:08:50|86874.6|86824.6|86876.9|86826.9|86877.2|86827.2|86874.6|86824.6|38
1628784540000|2021-08-12 16:09:00|86877|86827|86876.4|86826.4|86877.3|86827.3|86875|86825|44
1628784550000|2021-08-12 16:09:10|86876.9|86826.9|86861.2|86836.2|86876.9|86836.7|86860.7|86823.2|40
1628784560000|2021-08-12 16:09:20|86861.5|86836.5|86861.5|86836.5|86862.7|86837.7|86861|86836|43
1628784570000|2021-08-12 16:09:30|86861.3|86836.3|86856.3|86831.3|86861.9|86836.9|86856.3|86831.3|43
1628784580000|2021-08-12 16:09:40|86856.6|86831.6|86855|86830|86856.6|86831.6|86853|86828|35
1628784590000|2021-08-12 16:09:50|86854.9|86829.9|86855.1|86830.1|86855.5|86830.5|86853.2|86828.2|37
1628784600000|2021-08-12 16:10:00|86854.8|86829.8|86867.9|86817.9|86868.6|86831.3|86854.7|86816.4|26
1628784610000|2021-08-12 16:10:10|86867.8|86817.8|86871.1|86821.1|86872.3|86822.3|86867.8|86817.8|48
1628784620000|2021-08-12 16:10:20|86870.7|86820.7|86872.3|86822.3|86872.3|86822.3|86870.2|86820.2|33
1628784630000|2021-08-12 16:10:30|86872.2|86822.2|86871|86821|86872.6|86822.6|86870.2|86820.2|39
1628784640000|2021-08-12 16:10:40|86870.8|86820.8|86870.9|86820.9|86871.9|86821.9|86870.2|86820.2|28
1628784650000|2021-08-12 16:10:50|86870.7|86820.7|86864.5|86814.5|86871.2|86821.2|86864.5|86814.5|46
1628784660000|2021-08-12 16:11:00|86865.5|86815.5|86862.7|86812.7|86865.5|86815.5|86862.7|86812.7|42
1628784670000|2021-08-12 16:11:10|86863.3|86813.3|86858.6|86808.6|86863.3|86813.3|86857.2|86807.2|52
1628784680000|2021-08-12 16:11:20|86858.7|86808.7|86852.5|86802.5|86858.8|86808.8|86852.2|86802.2|46
1628784690000|2021-08-12 16:11:30|86852.8|86802.8|86851.1|86801.1|86853.8|86803.8|86850.5|86800.5|47
1628784700000|2021-08-12 16:11:40|86851.3|86801.3|86849.1|86799.1|86852.1|86802.1|86847.7|86797.7|48
1628784710000|2021-08-12 16:11:50|86849.2|86799.2|86850.4|86800.4|86850.4|86800.4|86848.2|86798.2|33
1628784720000|2021-08-12 16:12:00|86850.5|86800.5|86848.6|86798.6|86851.7|86801.7|86848.6|86798.6|39
1628784730000|2021-08-12 16:12:10|86848.4|86798.4|86838.8|86788.8|86849.5|86799.5|86838.8|86788.8|48
1628784740000|2021-08-12 16:12:20|86839.3|86789.3|86840.1|86790.1|86840.3|86790.3|86838.9|86788.9|37
1628784750000|2021-08-12 16:12:30|86839.8|86789.8|86839.5|86789.5|86841.9|86791.9|86837.2|86787.2|47
1628784760000|2021-08-12 16:12:40|86839.1|86789.1|86838.4|86788.4|86840.4|86790.4|86838.4|86788.4|42
1628784770000|2021-08-12 16:12:50|86838.2|86788.2|86817.6|86792.6|86838.7|86794.5|86817.3|86779.8|47
1628784780000|2021-08-12 16:13:00|86817.8|86792.8|86829|86779|86831.8|86793.9|86817.7|86777.4|41
1628784790000|2021-08-12 16:13:10|86828.9|86778.9|86832.5|86782.5|86833.5|86783.5|86828.1|86778.1|53
1628784800000|2021-08-12 16:13:20|86832.1|86782.1|86823.6|86798.6|86836.4|86798.6|86822.4|86781.4|41
1628784810000|2021-08-12 16:13:30|86823.7|86798.7|86823.2|86798.2|86824.8|86799.8|86822.9|86797.9|33
1628784820000|2021-08-12 16:13:40|86822.9|86797.9|86823.8|86798.8|86823.8|86798.8|86822|86797|29
1628784830000|2021-08-12 16:13:50|86823.6|86798.6|86832.2|86782.2|86834.9|86798.6|86822.6|86780.3|46
1628784840000|2021-08-12 16:14:00|86832|86782|86828.6|86778.6|86832.9|86782.9|86828.3|86778.3|48
1628784850000|2021-08-12 16:14:10|86829|86779|86814.1|86789.1|86829.6|86791|86813.4|86778.3|31
1628784860000|2021-08-12 16:14:20|86813.9|86788.9|86811.1|86786.1|86814.6|86789.6|86809.3|86784.3|37
1628784870000|2021-08-12 16:14:30|86811|86786|86810|86785|86811.5|86786.5|86809.1|86784.1|35
1628784880000|2021-08-12 16:14:40|86810.1|86785.1|86809.1|86784.1|86810.4|86785.4|86808.9|86783.9|32
1628784890000|2021-08-12 16:14:50|86808|86783|86809.7|86784.7|86810.5|86785.5|86808|86783|22
1628784900000|2021-08-12 16:15:00|86809.8|86784.8|86803|86778|86809.8|86784.8|86802.4|86777.4|54
1628784910000|2021-08-12 16:15:10|86803.2|86778.2|86807.9|86782.9|86820|86783.7|86803.2|86766.6|43
1628784920000|2021-08-12 16:15:20|86807.8|86782.8|86808.3|86783.3|86808.6|86783.6|86807.8|86782.8|26
1628784930000|2021-08-12 16:15:30|86807.7|86782.7|86809.3|86784.3|86809.6|86784.6|86807.7|86782.7|30
1628784940000|2021-08-12 16:15:40|86809.4|86784.4|86806|86781|86827.6|86790.1|86806|86768.4|44
1628784950000|2021-08-12 16:15:50|86805.7|86780.7|86807.2|86782.2|86808.1|86783.1|86805.7|86780.7|37
1628784960000|2021-08-12 16:16:00|86807.5|86782.5|86807.3|86782.3|86808.1|86783.1|86807.2|86782.2|22
1628784970000|2021-08-12 16:16:10|86807.2|86782.2|86805.7|86780.7|86808.1|86783.1|86804.7|86779.7|26
1628784980000|2021-08-12 16:16:20|86806.1|86781.1|86805.6|86780.6|86806.4|86781.4|86804.6|86779.6|31
1628784990000|2021-08-12 16:16:30|86804.8|86779.8|86804.6|86779.6|86805.1|86780.1|86803.5|86778.5|28
1628785000000|2021-08-12 16:16:40|86804.9|86779.9|86805.3|86780.3|86805.9|86780.9|86804.4|86779.4|23
1628785010000|2021-08-12 16:16:50|86805.5|86780.5|86808|86783|86809|86784|86804.5|86779.5|50
1628785020000|2021-08-12 16:17:00|86808.1|86783.1|86810.4|86785.4|86810.7|86785.7|86808.1|86783.1|21
1628785030000|2021-08-12 16:17:10|86810.5|86785.5|86809.3|86784.3|86810.7|86785.7|86808.6|86783.6|40
1628785040000|2021-08-12 16:17:20|86809.4|86784.4|86812.9|86787.9|86812.9|86787.9|86809.3|86784.3|31
1628785050000|2021-08-12 16:17:30|86811.1|86786.1|86814.1|86789.1|86814.8|86789.8|86806.7|86781.7|46
1628785060000|2021-08-12 16:17:40|86830|86780|86830.1|86780.1|86831.9|86781.9|86829.5|86779.5|18
1628785070000|2021-08-12 16:17:50|86830.5|86780.5|86832.1|86782.1|86832.6|86782.6|86829.2|86779.2|33
1628785080000|2021-08-12 16:18:00|86831.9|86781.9|86829.5|86779.5|86832|86782|86829.1|86779.1|31
1628785090000|2021-08-12 16:18:10|86829.6|86779.6|86830.4|86780.4|86831|86781|86829.3|86779.3|23
1628785100000|2021-08-12 16:18:20|86830.3|86780.3|86833|86783|86833.8|86783.8|86830.3|86780.3|29
1628785110000|2021-08-12 16:18:30|86833.5|86783.5|86833.5|86783.5|86833.8|86783.8|86832.5|86782.5|19
1628785120000|2021-08-12 16:18:40|86833.8|86783.8|86834.8|86784.8|86835.2|86785.2|86832.8|86782.8|28
1628785130000|2021-08-12 16:18:50|86834.7|86784.7|86823.3|86798.3|86835|86798.4|86822.1|86783.8|37
1628785140000|2021-08-12 16:19:00|86822.9|86797.9|86823.5|86798.5|86824.7|86799.7|86822.7|86797.7|38
1628785150000|2021-08-12 16:19:10|86823|86798|86824.4|86799.4|86824.4|86799.4|86821.5|86796.5|34
1628785160000|2021-08-12 16:19:20|86824.5|86799.5|86824.2|86799.2|86824.5|86799.5|86823.8|86798.8|20
1628785170000|2021-08-12 16:19:30|86823.8|86798.8|86824.2|86799.2|86824.6|86799.6|86823.6|86798.6|23
1628785180000|2021-08-12 16:19:40|86824.3|86799.3|86819.9|86794.9|86825.2|86800.2|86819.9|86794.9|34
1628785190000|2021-08-12 16:19:50|86820|86795|86820.4|86795.4|86821.1|86796.1|86819.6|86794.6|36
1628785200000|2021-08-12 16:20:00|86820|86795|86819.4|86794.4|86820.6|86795.6|86818.9|86793.9|36
1628785210000|2021-08-12 16:20:10|86818.5|86793.5|86817.2|86792.2|86818.5|86793.5|86816.2|86791.2|46
1628785220000|2021-08-12 16:20:20|86816.8|86791.8|86813|86788|86817.8|86792.8|86812.6|86787.6|32
1628785230000|2021-08-12 16:20:30|86812.8|86787.8|86818|86793|86818.3|86793.3|86812.5|86787.5|37
1628785240000|2021-08-12 16:20:40|86816.7|86791.7|86831|86781|86831.4|86794.4|86816.7|86779.6|33
1628785250000|2021-08-12 16:20:50|86830.9|86780.9|86830.3|86780.3|86832.6|86782.6|86829.7|86779.7|37
1628785260000|2021-08-12 16:21:00|86830.2|86780.2|86817.9|86792.9|86830.3|86794.6|86815.5|86778.1|56
1628785270000|2021-08-12 16:21:10|86817.8|86792.8|86816.7|86791.7|86818.3|86793.3|86816.5|86791.5|27
1628785280000|2021-08-12 16:21:20|86816.2|86791.2|86813.8|86788.8|86816.3|86791.3|86813.1|86788.1|35
1628785290000|2021-08-12 16:21:30|86813.5|86788.5|86814.2|86789.2|86814.4|86789.4|86813.3|86788.3|25
1628785300000|2021-08-12 16:21:40|86814.1|86789.1|86827.8|86777.8|86828.2|86789.8|86814.1|86776.9|19
1628785310000|2021-08-12 16:21:50|86827.6|86777.6|86814.8|86789.8|86827.8|86790.3|86813.2|86776|30
1628785320000|2021-08-12 16:22:00|86814.2|86789.2|86813.7|86788.7|86815.2|86790.2|86813.6|86788.6|30
1628785330000|2021-08-12 16:22:10|86814|86789|86814.1|86789.1|86814.7|86789.7|86813.1|86788.1|31
1628785340000|2021-08-12 16:22:20|86813.8|86788.8|86809.9|86784.9|86828|86789.5|86809.5|86773|23
1628785350000|2021-08-12 16:22:30|86809.8|86784.8|86805.8|86780.8|86818.8|86785.8|86803.3|86767.1|34
1628785360000|2021-08-12 16:22:40|86805.1|86780.1|86810.4|86760.4|86815.1|86780.3|86802.1|86760.2|39
1628785370000|2021-08-12 16:22:50|86810.2|86760.2|86814.7|86764.7|86815.5|86776.8|86797.3|86759.8|46
1628785380000|2021-08-12 16:23:00|86813.7|86763.7|86810.9|86760.9|86816.5|86766.5|86810|86760|58
1628785390000|2021-08-12 16:23:10|86811|86761|86812.7|86762.7|86813.5|86763.5|86810.4|86760.4|44
1628785400000|2021-08-12 16:23:20|86813.1|86763.1|86813.7|86763.7|86814.4|86764.4|86812.6|86762.6|29
1628785410000|2021-08-12 16:23:30|86814.1|86764.1|86813.9|86763.9|86814.5|86764.5|86812.9|86762.9|31
1628785420000|2021-08-12 16:23:40|86813.8|86763.8|86813.1|86763.1|86813.9|86763.9|86813|86763|19
1628785430000|2021-08-12 16:23:50|86812.9|86762.9|86811.7|86761.7|86815.6|86765.6|86811.1|86761.1|31
1628785440000|2021-08-12 16:24:00|86811.3|86761.3|86810.5|86760.5|86811.7|86761.7|86809|86759|50
1628785450000|2021-08-12 16:24:10|86810.3|86760.3|86814.4|86764.4|86817.2|86767.2|86810.3|86760.3|45
1628785460000|2021-08-12 16:24:20|86814.3|86764.3|86815.6|86765.6|86816.1|86766.1|86813.5|86763.5|36
1628785470000|2021-08-12 16:24:30|86815.5|86765.5|86822.7|86772.7|86822.9|86772.9|86815.3|86765.3|46
1628785480000|2021-08-12 16:24:40|86824.5|86774.5|86823.1|86773.1|86824.8|86774.8|86822.4|86772.4|58
1628785490000|2021-08-12 16:24:50|86823.3|86773.3|86827|86777|86831.4|86781.4|86823.3|86773.3|46
1628785500000|2021-08-12 16:25:00|86827.1|86777.1|86820.1|86770.1|86827.3|86777.3|86818.5|86768.5|33
1628785510000|2021-08-12 16:25:10|86819.8|86769.8|86819.3|86769.3|86820.5|86770.5|86819.2|86769.2|29
1628785520000|2021-08-12 16:25:20|86819|86769|86817.4|86767.4|86819|86769|86816.2|86766.2|42
1628785530000|2021-08-12 16:25:30|86817.3|86767.3|86818|86768|86818.6|86768.6|86817.1|86767.1|26
1628785540000|2021-08-12 16:25:40|86817.4|86767.4|86818.1|86768.1|86818.5|86768.5|86816.8|86766.8|26
1628785550000|2021-08-12 16:25:50|86818.6|86768.6|86817.3|86767.3|86822.8|86772.8|86816.4|86766.4|62
1628785560000|2021-08-12 16:26:00|86817.5|86767.5|86817.3|86767.3|86819.6|86769.6|86816.5|86766.5|39
1628785570000|2021-08-12 16:26:10|86817|86767|86811.5|86761.5|86817.5|86767.5|86811.5|86761.5|34
1628785580000|2021-08-12 16:26:20|86811.6|86761.6|86809.3|86759.3|86812.9|86762.9|86808.9|86758.9|46
1628785590000|2021-08-12 16:26:30|86809.8|86759.8|86812.4|86762.4|86813.6|86763.6|86808.8|86758.8|38
1628785600000|2021-08-12 16:26:40|86812.6|86762.6|86812.5|86762.5|86813.6|86763.6|86811.8|86761.8|35
1628785610000|2021-08-12 16:26:50|86813|86763|86808.4|86758.4|86813|86763|86807.8|86757.8|44
1628785620000|2021-08-12 16:27:00|86807.7|86757.7|86791.5|86766.5|86807.7|86770.7|86791.5|86757.7|34
1628785630000|2021-08-12 16:27:10|86804.7|86754.7|86805.6|86755.6|86805.6|86755.6|86803.7|86753.7|28
1628785640000|2021-08-12 16:27:20|86805.4|86755.4|86804.9|86754.9|86805.6|86755.6|86803.8|86753.8|30
1628785650000|2021-08-12 16:27:30|86804.8|86754.8|86802|86752|86804.8|86768.4|86790.8|86751.1|28
1628785660000|2021-08-12 16:27:40|86801.4|86751.4|86788|86763|86802.6|86764.5|86788|86750.7|36
1628785670000|2021-08-12 16:27:50|86788.3|86763.3|86799.2|86749.2|86802.9|86765.6|86787.3|86747.6|54
1628785680000|2021-08-12 16:28:00|86799.1|86749.1|86785|86760|86801.5|86762.1|86784.4|86748.5|57
1628785690000|2021-08-12 16:28:10|86784.7|86759.7|86784.9|86759.9|86787|86762|86784.7|86759.7|30
1628785700000|2021-08-12 16:28:20|86784.8|86759.8|86788.1|86763.1|86789.7|86764.7|86784.4|86759.4|52
1628785710000|2021-08-12 16:28:30|86788.4|86763.4|86788.4|86763.4|86789.5|86764.5|86787.5|86762.5|27
1628785720000|2021-08-12 16:28:40|86788.7|86763.7|86787|86762|86801.4|86764.7|86786.9|86749.8|40
1628785730000|2021-08-12 16:28:50|86787.7|86762.7|86799.6|86749.6|86803.2|86762.7|86787.7|86749|38
1628785740000|2021-08-12 16:29:00|86800.1|86750.1|86802.3|86752.3|86803.6|86753.6|86799.5|86749.5|44
1628785750000|2021-08-12 16:29:10|86803.6|86753.6|86802.1|86752.1|86803.7|86753.7|86801.3|86751.3|34
1628785760000|2021-08-12 16:29:20|86802.9|86752.9|86803.5|86753.5|86803.9|86753.9|86802.4|86752.4|33
1628785770000|2021-08-12 16:29:30|86803|86753|86802.5|86752.5|86803.2|86753.2|86802|86752|26
1628785780000|2021-08-12 16:29:40|86802.3|86752.3|86802.8|86752.8|86804|86754|86801.4|86751.4|34
1628785790000|2021-08-12 16:29:50|86802.9|86752.9|86802.4|86752.4|86804.6|86754.6|86802|86752|50
1628785800000|2021-08-12 16:30:00|86803|86753|86802.9|86752.9|86803.7|86753.7|86801.8|86751.8|34
1628785810000|2021-08-12 16:30:10|86802.7|86752.7|86797.5|86747.5|86803.2|86753.2|86796.5|86746.5|35
1628785820000|2021-08-12 16:30:20|86796.4|86746.4|86799.3|86749.3|86800|86750|86796.4|86746.4|34
1628785830000|2021-08-12 16:30:30|86799.4|86749.4|86799.3|86749.3|86800.6|86750.6|86799|86749|22
1628785840000|2021-08-12 16:30:40|86799.7|86749.7|86786|86761|86799.7|86763.2|86785.2|86748.2|29
1628785850000|2021-08-12 16:30:50|86786.1|86761.1|86788.5|86763.5|86788.8|86763.8|86785.5|86760.5|33
1628785860000|2021-08-12 16:31:00|86788.1|86763.1|86789|86764|86789.3|86764.3|86784.9|86759.9|41
1628785870000|2021-08-12 16:31:10|86788.7|86763.7|86786.7|86761.7|86788.7|86763.7|86785.7|86760.7|36
1628785880000|2021-08-12 16:31:20|86786.9|86761.9|86786.7|86761.7|86788.2|86763.2|86786.3|86761.3|26
1628785890000|2021-08-12 16:31:30|86786.4|86761.4|86784.5|86759.5|86797.8|86762.1|86782|86744.8|37
1628785900000|2021-08-12 16:31:40|86784.4|86759.4|86784|86759|86785.3|86760.3|86783.8|86758.8|31
1628785910000|2021-08-12 16:31:50|86784.5|86759.5|86784.1|86759.1|86785.2|86760.2|86784.1|86759.1|16
1628785920000|2021-08-12 16:32:00|86784.4|86759.4|86785.7|86760.7|86787|86762|86783.5|86758.5|20
1628785930000|2021-08-12 16:32:10|86785.3|86760.3|86800.8|86750.8|86801.4|86763.5|86785.3|86747.8|39
1628785940000|2021-08-12 16:32:20|86801.1|86751.1|86801.6|86751.6|86802.5|86752.5|86800.1|86750.1|28
1628785950000|2021-08-12 16:32:30|86802.3|86752.3|86804.8|86754.8|86805.8|86755.8|86802.3|86752.3|45
1628785960000|2021-08-12 16:32:40|86805.2|86755.2|86804|86754|86805.7|86755.7|86803.8|86753.8|36
1628785970000|2021-08-12 16:32:50|86804.4|86754.4|86804.6|86754.6|86805|86755|86803.9|86753.9|24
1628785980000|2021-08-12 16:33:00|86804.4|86754.4|86805.3|86755.3|86805.3|86755.3|86804.4|86754.4|20
1628785990000|2021-08-12 16:33:10|86805.2|86755.2|86806.6|86756.6|86806.6|86756.6|86804.7|86754.7|28
1628786000000|2021-08-12 16:33:20|86806.5|86756.5|86803.5|86753.5|86807.2|86757.2|86803.5|86753.5|24
1628786010000|2021-08-12 16:33:30|86802.9|86752.9|86805|86755|86807.2|86757.2|86802.1|86752.1|54
1628786020000|2021-08-12 16:33:40|86805.1|86755.1|86805.3|86755.3|86806.9|86756.9|86804.6|86754.6|27
1628786030000|2021-08-12 16:33:50|86805|86755|86808.2|86758.2|86808.3|86758.3|86805|86755|29
1628786040000|2021-08-12 16:34:00|86807.8|86757.8|86808|86758|86808|86758|86806.1|86756.1|31
1628786050000|2021-08-12 16:34:10|86808.2|86758.2|86807.7|86757.7|86808.5|86758.5|86807.3|86757.3|21
1628786060000|2021-08-12 16:34:20|86808.1|86758.1|86794.2|86769.2|86808.2|86770.9|86794.1|86757|21
1628786070000|2021-08-12 16:34:30|86794.7|86769.7|86796.2|86771.2|86797.6|86772.6|86794.2|86769.2|39
1628786080000|2021-08-12 16:34:40|86795.7|86770.7|86795.3|86770.3|86797.3|86772.3|86794.5|86769.5|31
1628786090000|2021-08-12 16:34:50|86795.7|86770.7|86811.6|86761.6|86811.6|86773.5|86795|86758.6|51
1628786100000|2021-08-12 16:35:00|86811|86761|86812.8|86762.8|86815.5|86765.5|86810.5|86760.5|48
1628786110000|2021-08-12 16:35:10|86813.4|86763.4|86800.1|86775.1|86815|86775.8|86799.1|86762.8|36
1628786120000|2021-08-12 16:35:20|86799.7|86774.7|86815.5|86765.5|86815.5|86776.4|86798.5|86762.2|41
1628786130000|2021-08-12 16:35:30|86813.9|86763.9|86798.2|86773.2|86815.4|86773.3|86798.2|86761.5|29
1628786140000|2021-08-12 16:35:40|86798.4|86773.4|86813.1|86763.1|86813.2|86774|86798.3|86762.1|25
1628786150000|2021-08-12 16:35:50|86812.9|86762.9|86815.6|86765.6|86816.4|86780.1|86803.2|86761.8|43
1628786160000|2021-08-12 16:36:00|86816.2|86766.2|86816.7|86766.7|86817.1|86767.1|86814.6|86764.6|38
1628786170000|2021-08-12 16:36:10|86816.5|86766.5|86799.9|86774.9|86816.5|86775.2|86799.3|86763|36
1628786180000|2021-08-12 16:36:20|86800|86775|86810.1|86760.1|86811.5|86775.5|86795.5|86760.1|39
1628786190000|2021-08-12 16:36:30|86797.7|86772.7|86797|86772|86798.2|86773.2|86795.4|86770.4|41
1628786200000|2021-08-12 16:36:40|86796.1|86771.1|86796.2|86771.2|86797.1|86772.1|86795.3|86770.3|34
1628786210000|2021-08-12 16:36:50|86795.7|86770.7|86798.1|86773.1|86798.6|86773.6|86795.2|86770.2|46
1628786220000|2021-08-12 16:37:00|86799.9|86774.9|86798.5|86773.5|86799.9|86774.9|86796.9|86771.9|28
1628786230000|2021-08-12 16:37:10|86798.3|86773.3|86795.1|86770.1|86798.3|86773.3|86795.1|86770.1|26
1628786240000|2021-08-12 16:37:20|86794.8|86769.8|86804.4|86754.4|86805.1|86769.8|86790.2|86753.3|50
1628786250000|2021-08-12 16:37:30|86805.1|86755.1|86803.9|86753.9|86805.2|86755.2|86803.7|86753.7|22
1628786260000|2021-08-12 16:37:40|86803.8|86753.8|86803.4|86753.4|86804.4|86754.4|86803.1|86753.1|18
1628786270000|2021-08-12 16:37:50|86803.6|86753.6|86791.7|86766.7|86803.6|86767.8|86791.7|86753.6|30
1628786280000|2021-08-12 16:38:00|86791.9|86766.9|86807.3|86757.3|86808.7|86771.3|86791.7|86755.6|27
1628786290000|2021-08-12 16:38:10|86807.2|86757.2|86793.4|86768.4|86809.8|86771|86792.6|86755.4|46
1628786300000|2021-08-12 16:38:20|86793.3|86768.3|86791.9|86766.9|86794.6|86769.6|86791.4|86766.4|22
1628786310000|2021-08-12 16:38:30|86791.7|86766.7|86805.2|86755.2|86805.9|86769|86791.7|86754.8|26
1628786320000|2021-08-12 16:38:40|86805.8|86755.8|86793.1|86768.1|86806|86768.6|86792.2|86754.6|26
1628786330000|2021-08-12 16:38:50|86793.2|86768.2|86792.8|86767.8|86795.2|86770.2|86791.8|86766.8|36
1628786340000|2021-08-12 16:39:00|86792|86767|86792.1|86767.1|86793.2|86768.2|86791.9|86766.9|28
1628786350000|2021-08-12 16:39:10|86791.9|86766.9|86792.3|86767.3|86792.9|86767.9|86791.9|86766.9|14
1628786360000|2021-08-12 16:39:20|86792.9|86767.9|86807.3|86757.3|86807.3|86768|86791.6|86754.5|14
1628786370000|2021-08-12 16:39:30|86792.3|86767.3|86792.8|86767.8|86793.5|86768.5|86792.1|86767.1|24
1628786380000|2021-08-12 16:39:40|86792.5|86767.5|86793.3|86768.3|86805.5|86768.3|86791.8|86753.6|27
1628786390000|2021-08-12 16:39:50|86792.5|86767.5|86793.4|86768.4|86795|86770|86792.2|86767.2|47
1628786400000|2021-08-12 16:40:00|86793.3|86768.3|86792.6|86767.6|86793.8|86768.8|86791.5|86766.5|40
1628786410000|2021-08-12 16:40:10|86792.4|86767.4|86792.1|86767.1|86794.2|86769.2|86791.9|86766.9|33
1628786420000|2021-08-12 16:40:20|86792|86767|86791.6|86766.6|86793.1|86768.1|86791.5|86766.5|29
1628786430000|2021-08-12 16:40:30|86791.7|86766.7|86804.8|86754.8|86805.6|86766.9|86791.7|86753.6|41
1628786440000|2021-08-12 16:40:40|86804.6|86754.6|86811.9|86761.9|86812.1|86762.1|86803.9|86753.9|53
1628786450000|2021-08-12 16:40:50|86811.6|86761.6|86811.9|86761.9|86813.1|86763.1|86811.1|86761.1|45
1628786460000|2021-08-12 16:41:00|86812.2|86762.2|86811.8|86761.8|86812.9|86762.9|86811.1|86761.1|33
1628786470000|2021-08-12 16:41:10|86811.6|86761.6|86815|86765|86815.1|86765.1|86811.1|86761.1|44
1628786480000|2021-08-12 16:41:20|86813.9|86763.9|86813.7|86763.7|86815.6|86765.6|86813.4|86763.4|36
1628786490000|2021-08-12 16:41:30|86813.5|86763.5|86815.3|86765.3|86816.4|86766.4|86813.4|86763.4|30
1628786500000|2021-08-12 16:41:40|86815.2|86765.2|86814.8|86764.8|86816.5|86766.5|86814.2|86764.2|35
1628786510000|2021-08-12 16:41:50|86814.9|86764.9|86803.4|86778.4|86817.6|86780.8|86802.7|86764.9|38
1628786520000|2021-08-12 16:42:00|86803.2|86778.2|86805.8|86780.8|86808.6|86783.6|86803|86778|54
1628786530000|2021-08-12 16:42:10|86805.6|86780.6|86805.6|86780.6|86806.4|86781.4|86802.4|86777.4|52
1628786540000|2021-08-12 16:42:20|86806|86781|86805|86780|86810.3|86785.3|86805|86780|46
1628786550000|2021-08-12 16:42:30|86805.1|86780.1|86807.1|86782.1|86807.9|86782.9|86805.1|86780.1|40
1628786560000|2021-08-12 16:42:40|86806.9|86781.9|86807.4|86782.4|86807.6|86782.6|86806.9|86781.9|23
1628786570000|2021-08-12 16:42:50|86807.1|86782.1|86808|86783|86808|86783|86806.5|86781.5|21
1628786580000|2021-08-12 16:43:00|86807.9|86782.9|86806.7|86781.7|86807.9|86782.9|86805.9|86780.9|31
1628786590000|2021-08-12 16:43:10|86806.8|86781.8|86806.8|86781.8|86808|86783|86806.5|86781.5|22
1628786600000|2021-08-12 16:43:20|86806.7|86781.7|86801.7|86776.7|86807.7|86782.7|86801.7|86776.7|22
1628786610000|2021-08-12 16:43:30|86815.3|86765.3|86805|86780|86818.1|86781.6|86805|86765.3|35
1628786620000|2021-08-12 16:43:40|86805.1|86780.1|86805.5|86780.5|86806.1|86781.1|86805|86780|23
1628786630000|2021-08-12 16:43:50|86806.1|86781.1|86807.3|86782.3|86807.6|86782.6|86805.4|86780.4|20
1628786640000|2021-08-12 16:44:00|86807.2|86782.2|86806.5|86781.5|86808|86783|86806.5|86781.5|12
1628786650000|2021-08-12 16:44:10|86807|86782|86810.6|86785.6|86812.4|86787.4|86807|86782|30
1628786660000|2021-08-12 16:44:20|86810.5|86785.5|86808.9|86783.9|86811.1|86786.1|86808.4|86783.4|19
1628786670000|2021-08-12 16:44:30|86808.6|86783.6|86809.1|86784.1|86809.9|86784.9|86808.4|86783.4|18
1628786680000|2021-08-12 16:44:40|86808.8|86783.8|86809|86784|86810.1|86785.1|86808.5|86783.5|21
1628786690000|2021-08-12 16:44:50|86809.2|86784.2|86809.7|86784.7|86812|86787|86808.7|86783.7|33
1628786700000|2021-08-12 16:45:00|86809.8|86784.8|86811.4|86786.4|86811.5|86786.5|86809.6|86784.6|28
1628786710000|2021-08-12 16:45:10|86810.7|86785.7|86810.1|86785.1|86811.4|86786.4|86810.1|86785.1|22
1628786720000|2021-08-12 16:45:20|86810.3|86785.3|86810.8|86785.8|86811.4|86786.4|86810.3|86785.3|15
1628786730000|2021-08-12 16:45:30|86810.6|86785.6|86810.9|86785.9|86811.1|86786.1|86810.3|86785.3|21
1628786740000|2021-08-12 16:45:40|86810.6|86785.6|86809.9|86784.9|86811.3|86786.3|86809.2|86784.2|27
1628786750000|2021-08-12 16:45:50|86810.7|86785.7|86810.6|86785.6|86812.2|86787.2|86810.1|86785.1|19
1628786760000|2021-08-12 16:46:00|86810|86785|86811|86786|86811.8|86786.8|86809.6|86784.6|21
1628786770000|2021-08-12 16:46:10|86810.6|86785.6|86810.5|86785.5|86810.6|86785.6|86806.8|86781.8|30
1628786780000|2021-08-12 16:46:20|86810.8|86785.8|86810.5|86785.5|86811.7|86786.7|86810.1|86785.1|20
1628786790000|2021-08-12 16:46:30|86810.3|86785.3|86810.1|86785.1|86810.9|86785.9|86809.8|86784.8|22
1628786800000|2021-08-12 16:46:40|86810.2|86785.2|86810.5|86785.5|86811.5|86786.5|86809.8|86784.8|19
1628786810000|2021-08-12 16:46:50|86811.8|86786.8|86809.7|86784.7|86812.1|86787.1|86809.7|86784.7|21
1628786820000|2021-08-12 16:47:00|86810.1|86785.1|86811.5|86786.5|86812.5|86787.5|86809.9|86784.9|32
1628786830000|2021-08-12 16:47:10|86812|86787|86811.1|86786.1|86812.2|86787.2|86810.9|86785.9|19
1628786840000|2021-08-12 16:47:20|86811.2|86786.2|86812.4|86787.4|86813|86788|86811|86786|29
1628786850000|2021-08-12 16:47:30|86812.2|86787.2|86813.2|86788.2|86813.2|86788.2|86811.6|86786.6|31
1628786860000|2021-08-12 16:47:40|86812.9|86787.9|86811.5|86786.5|86812.9|86787.9|86811.2|86786.2|21
1628786870000|2021-08-12 16:47:50|86812|86787|86812.3|86787.3|86812.3|86787.3|86811.2|86786.2|12
1628786880000|2021-08-12 16:48:00|86811.6|86786.6|86812.1|86787.1|86813|86788|86810.9|86785.9|21
1628786890000|2021-08-12 16:48:10|86812.5|86787.5|86812.3|86787.3|86812.7|86787.7|86811.6|86786.6|27
1628786900000|2021-08-12 16:48:20|86812.2|86787.2|86812.6|86787.6|86814|86789|86811.9|86786.9|25
1628786910000|2021-08-12 16:48:30|86811.9|86786.9|86811.6|86786.6|86812.4|86787.4|86810.9|86785.9|26
1628786920000|2021-08-12 16:48:40|86811|86786|86811.7|86786.7|86811.9|86786.9|86810.8|86785.8|16
1628786930000|2021-08-12 16:48:50|86811.8|86786.8|86810.2|86785.2|86812.4|86787.4|86810.2|86785.2|17
1628786940000|2021-08-12 16:49:00|86810.1|86785.1|86811.8|86786.8|86812.2|86787.2|86810|86785|21
1628786950000|2021-08-12 16:49:10|86812.4|86787.4|86813.1|86788.1|86813.1|86788.1|86810.2|86785.2|26
1628786960000|2021-08-12 16:49:20|86812.6|86787.6|86811.4|86786.4|86813.1|86788.1|86809.6|86784.6|29
1628786970000|2021-08-12 16:49:30|86811.5|86786.5|86811.9|86786.9|86812.8|86787.8|86811.2|86786.2|15
1628786980000|2021-08-12 16:49:40|86813.1|86788.1|86812.6|86787.6|86813.1|86788.1|86811|86786|21
1628786990000|2021-08-12 16:49:50|86811.7|86786.7|86811.4|86786.4|86811.9|86786.9|86809.9|86784.9|43
1628787000000|2021-08-12 16:50:00|86811.5|86786.5|86807.6|86782.6|86819.7|86786.5|86807.6|86769.3|39
1628787010000|2021-08-12 16:50:10|86807.5|86782.5|86805.9|86780.9|86817.1|86782.5|86804.5|86765.9|41
1628787020000|2021-08-12 16:50:20|86805.7|86780.7|86805.9|86780.9|86807.2|86782.2|86805.3|86780.3|25
1628787030000|2021-08-12 16:50:30|86805.5|86780.5|86802.6|86777.6|86806|86781|86802.5|86777.5|25
1628787040000|2021-08-12 16:50:40|86803.2|86778.2|86803.6|86778.6|86805.6|86780.6|86803.2|86778.2|19
1628787050000|2021-08-12 16:50:50|86803.8|86778.8|86804.3|86779.3|86806.7|86781.7|86803.2|86778.2|24
1628787060000|2021-08-12 16:51:00|86805.5|86780.5|86802.5|86777.5|86805.5|86780.5|86800.8|86775.8|26
1628787070000|2021-08-12 16:51:10|86803|86778|86803.6|86778.6|86803.8|86778.8|86802.3|86777.3|23
1628787080000|2021-08-12 16:51:20|86803.9|86778.9|86803.4|86778.4|86803.9|86778.9|86802.8|86777.8|18
1628787090000|2021-08-12 16:51:30|86803.8|86778.8|86803.8|86778.8|86804.5|86779.5|86802.2|86777.2|14
1628787100000|2021-08-12 16:51:40|86803.2|86778.2|86804.1|86779.1|86805|86780|86803.2|86778.2|34
1628787110000|2021-08-12 16:51:50|86802.9|86777.9|86806.8|86781.8|86807.4|86782.4|86802.9|86777.9|38
1628787120000|2021-08-12 16:52:00|86806.4|86781.4|86800.1|86775.1|86807.2|86782.2|86800.1|86775.1|26
1628787130000|2021-08-12 16:52:10|86799.4|86774.4|86800.3|86775.3|86801.1|86776.1|86797.7|86772.7|30
1628787140000|2021-08-12 16:52:20|86798.6|86773.6|86799.7|86774.7|86815.1|86777.8|86798.6|86761.9|40
1628787150000|2021-08-12 16:52:30|86799.3|86774.3|86798.4|86773.4|86800.3|86775.3|86796.9|86771.9|60
1628787160000|2021-08-12 16:52:40|86798.3|86773.3|86799.1|86774.1|86799.6|86774.6|86795.6|86770.6|62
1628787170000|2021-08-12 16:52:50|86798.9|86773.9|86799.8|86774.8|86800.1|86775.1|86798.4|86773.4|40
1628787180000|2021-08-12 16:53:00|86799.3|86774.3|86802.7|86777.7|86816.6|86780.3|86798.3|86764.1|58
1628787190000|2021-08-12 16:53:10|86802.3|86777.3|86800.6|86775.6|86802.8|86777.8|86800|86775|44
1628787200000|2021-08-12 16:53:20|86800.2|86775.2|86800.1|86775.1|86801.7|86776.7|86799.8|86774.8|34
1628787210000|2021-08-12 16:53:30|86800.4|86775.4|86802.6|86777.6|86802.8|86777.8|86799.5|86774.5|44
1628787220000|2021-08-12 16:53:40|86802.5|86777.5|86803.6|86778.6|86803.9|86778.9|86801.6|86776.6|35
1628787230000|2021-08-12 16:53:50|86803.3|86778.3|86802.3|86777.3|86804.2|86779.2|86802.2|86777.2|31
1628787240000|2021-08-12 16:54:00|86802.5|86777.5|86804.2|86779.2|86804.3|86779.3|86802.4|86777.4|23
1628787250000|2021-08-12 16:54:10|86804.6|86779.6|86802.3|86777.3|86807.4|86782.4|86799.9|86774.9|42
1628787260000|2021-08-12 16:54:20|86803|86778|86804|86779|86804|86779|86800.5|86775.5|33
1628787270000|2021-08-12 16:54:30|86803.1|86778.1|86803.2|86778.2|86804.9|86779.9|86803|86778|41
1628787280000|2021-08-12 16:54:40|86803|86778|86802.1|86777.1|86806.2|86781.2|86801.6|86776.6|52
1628787290000|2021-08-12 16:54:50|86801.9|86776.9|86818.5|86768.5|86818.7|86781.9|86801.6|86766.4|53
1628787300000|2021-08-12 16:55:00|86818.4|86768.4|86818.1|86768.1|86819.4|86769.4|86816.6|86766.6|48
1628787310000|2021-08-12 16:55:10|86818.3|86768.3|86818.1|86768.1|86819.2|86769.2|86817|86767|27
1628787320000|2021-08-12 16:55:20|86818|86768|86806.5|86781.5|86819|86782.7|86805.5|86766.6|46
1628787330000|2021-08-12 16:55:30|86806.4|86781.4|86805.9|86780.9|86807.3|86782.3|86805.7|86780.7|45
1628787340000|2021-08-12 16:55:40|86806.1|86781.1|86807.6|86782.6|86808.1|86783.1|86805.2|86780.2|49
1628787350000|2021-08-12 16:55:50|86807.7|86782.7|86806.5|86781.5|86808.6|86783.6|86803.8|86778.8|52
1628787360000|2021-08-12 16:56:00|86806.4|86781.4|86807.3|86782.3|86807.8|86782.8|86805.9|86780.9|31
1628787370000|2021-08-12 16:56:10|86806.9|86781.9|86807.5|86782.5|86807.8|86782.8|86806.7|86781.7|27
1628787380000|2021-08-12 16:56:20|86807.2|86782.2|86820.3|86770.3|86820.7|86783|86807.2|86770.3|41
1628787390000|2021-08-12 16:56:30|86820|86770|86822.2|86772.2|86822.2|86772.2|86819.9|86769.9|32
1628787400000|2021-08-12 16:56:40|86822.1|86772.1|86821.7|86771.7|86822.2|86772.2|86821|86771|19
1628787410000|2021-08-12 16:56:50|86820.1|86770.1|86820.5|86770.5|86821.5|86771.5|86820.1|86770.1|14
1628787420000|2021-08-12 16:57:00|86820.1|86770.1|86821.7|86771.7|86821.7|86771.7|86820.1|86770.1|20
1628787430000|2021-08-12 16:57:10|86821.2|86771.2|86807.3|86782.3|86824.2|86786.8|86805.8|86771|32
1628787440000|2021-08-12 16:57:20|86807.6|86782.6|86809.9|86784.9|86809.9|86784.9|86806.6|86781.6|37
1628787450000|2021-08-12 16:57:30|86809.6|86784.6|86813.2|86788.2|86813.2|86788.2|86809.6|86784.6|35
1628787460000|2021-08-12 16:57:40|86813|86788|86832.7|86782.7|86832.8|86790.2|86812.4|86779.7|35
1628787470000|2021-08-12 16:57:50|86832.8|86782.8|86831.5|86781.5|86832.8|86782.8|86830.4|86780.4|33
1628787480000|2021-08-12 16:58:00|86831.4|86781.4|86832.5|86782.5|86832.6|86782.6|86831.2|86781.2|31
1628787490000|2021-08-12 16:58:10|86832.7|86782.7|86835.4|86785.4|86835.7|86785.7|86832.6|86782.6|26
1628787500000|2021-08-12 16:58:20|86835.1|86785.1|86842.6|86792.6|86842.6|86799.5|86821.8|86784.2|37
1628787510000|2021-08-12 16:58:30|86845.5|86795.5|86847.3|86797.3|86848.2|86807|86831.5|86793.7|39
1628787520000|2021-08-12 16:58:40|86847.5|86797.5|86848.2|86798.2|86848.4|86798.4|86846.9|86796.9|27
1628787530000|2021-08-12 16:58:50|86848.3|86798.3|86849.8|86799.8|86850.2|86800.2|86847.6|86797.6|32
1628787540000|2021-08-12 16:59:00|86850|86800|86851.1|86801.1|86851.4|86801.4|86849.7|86799.7|33
1628787550000|2021-08-12 16:59:10|86851|86801|86859.3|86809.3|86859.8|86821|86842.1|86801|54
1628787560000|2021-08-12 16:59:20|86859.4|86809.4|86861|86811|86861|86811|86858.7|86808.7|41
1628787570000|2021-08-12 16:59:30|86860.3|86810.3|86860.1|86810.1|86861.4|86811.4|86859.8|86809.8|45
1628787580000|2021-08-12 16:59:40|86860.9|86810.9|86854.5|86829.5|86867.1|86830.5|86853.6|86810.9|44
1628787590000|2021-08-12 16:59:50|86854.7|86829.7|86867.5|86817.5|86867.5|86830.2|86854.5|86816.5|32
1628787600000|2021-08-12 17:00:00|86867.4|86817.4|86870.4|86820.4|86872.5|86835.4|86859.6|86817.3|43
1628787610000|2021-08-12 17:00:10|86870.5|86820.5|86872.3|86822.3|86872.3|86822.3|86870.3|86820.3|35
1628787620000|2021-08-12 17:00:20|86872.1|86822.1|86865|86815|86872.1|86822.1|86861.9|86811.9|43
1628787630000|2021-08-12 17:00:30|86864.7|86814.7|86862.6|86812.6|86866|86816|86860.9|86810.9|39
1628787640000|2021-08-12 17:00:40|86862.7|86812.7|86858.8|86808.8|86862.8|86812.8|86858.8|86808.8|57
1628787650000|2021-08-12 17:00:50|86859.9|86809.9|86857.3|86807.3|86861.4|86811.4|86857.1|86807.1|57
1628787660000|2021-08-12 17:01:00|86857.2|86807.2|86855.7|86805.7|86858.3|86808.3|86854.9|86804.9|39
1628787670000|2021-08-12 17:01:10|86856.2|86806.2|86857|86807|86857.9|86807.9|86855.4|86805.4|49
1628787680000|2021-08-12 17:01:20|86856.8|86806.8|86861|86811|86862.2|86812.2|86856.3|86806.3|40
1628787690000|2021-08-12 17:01:30|86861.2|86811.2|86859.4|86809.4|86862|86812|86859.4|86809.4|60
1628787700000|2021-08-12 17:01:40|86859.3|86809.3|86861.1|86811.1|86861.1|86811.1|86858.4|86808.4|31
1628787710000|2021-08-12 17:01:50|86861.4|86811.4|86861.3|86811.3|86861.5|86811.5|86859.3|86809.3|36
1628787720000|2021-08-12 17:02:00|86861.8|86811.8|86874.8|86824.8|86875.6|86835.4|86858.1|86810.7|65
1628787730000|2021-08-12 17:02:10|86876.2|86826.2|86864|86814|86878.2|86828.2|86862.9|86812.9|74
1628787740000|2021-08-12 17:02:20|86864.3|86814.3|86868.7|86818.7|86872.6|86822.6|86864.3|86814.3|63
1628787750000|2021-08-12 17:02:30|86868.5|86818.5|86866.7|86816.7|86870.3|86820.3|86866|86816|50
1628787760000|2021-08-12 17:02:40|86866.4|86816.4|86879.7|86829.7|86880.7|86830.7|86866.2|86816.2|68
1628787770000|2021-08-12 17:02:50|86878.8|86828.8|86877.5|86827.5|86879.7|86829.7|86875.1|86825.1|57
1628787780000|2021-08-12 17:03:00|86877.6|86827.6|86877.2|86827.2|86878.6|86828.6|86876.7|86826.7|40
1628787790000|2021-08-12 17:03:10|86877.3|86827.3|86875.5|86825.5|86878.1|86828.1|86875.1|86825.1|43
1628787800000|2021-08-12 17:03:20|86875.9|86825.9|86877.2|86827.2|86878.1|86828.1|86875.3|86825.3|45
1628787810000|2021-08-12 17:03:30|86877|86827|86878.1|86828.1|86878.8|86828.8|86877|86827|44
1628787820000|2021-08-12 17:03:40|86877.9|86827.9|86877.1|86827.1|86878|86828|86873.4|86823.4|42
1628787830000|2021-08-12 17:03:50|86876.2|86826.2|86871.4|86821.4|86877.2|86827.2|86867.8|86817.8|52
1628787840000|2021-08-12 17:04:00|86870.9|86820.9|86871|86821|86872.7|86822.7|86870.7|86820.7|40
1628787850000|2021-08-12 17:04:10|86870.8|86820.8|86869.5|86819.5|86872.1|86822.1|86866.8|86816.8|44
1628787860000|2021-08-12 17:04:20|86869.1|86819.1|86869.1|86819.1|86870.2|86820.2|86867.3|86817.3|49
1628787870000|2021-08-12 17:04:30|86868.9|86818.9|86868|86818|86869.7|86819.7|86865.9|86815.9|52
1628787880000|2021-08-12 17:04:40|86867.4|86817.4|86864.6|86814.6|86867.4|86817.4|86864.1|86814.1|50
1628787890000|2021-08-12 17:04:50|86864.4|86814.4|86867|86817|86869|86819|86864.4|86814.4|37
1628787900000|2021-08-12 17:05:00|86866.8|86816.8|86866.7|86816.7|86867.2|86817.2|86865.1|86815.1|46
1628787910000|2021-08-12 17:05:10|86866.8|86816.8|86868.5|86818.5|86869.4|86819.4|86865.4|86815.4|66
1628787920000|2021-08-12 17:05:20|86868.4|86818.4|86870.6|86820.6|86871.9|86821.9|86867.4|86817.4|62
1628787930000|2021-08-12 17:05:30|86870.2|86820.2|86871.1|86821.1|86871.5|86821.5|86869.9|86819.9|25
1628787940000|2021-08-12 17:05:40|86870.9|86820.9|86870.3|86820.3|86871.9|86821.9|86870.1|86820.1|18
1628787950000|2021-08-12 17:05:50|86870.5|86820.5|86870.8|86820.8|86873.8|86823.8|86870.3|86820.3|54
1628787960000|2021-08-12 17:06:00|86871.2|86821.2|86867.6|86817.6|86872|86822|86866.6|86816.6|57
1628787970000|2021-08-12 17:06:10|86868.6|86818.6|86868.6|86818.6|86868.8|86818.8|86866.8|86816.8|45
1628787980000|2021-08-12 17:06:20|86868.5|86818.5|86867.6|86817.6|86868.7|86818.7|86867.1|86817.1|39
1628787990000|2021-08-12 17:06:30|86867.2|86817.2|86869.9|86819.9|86871.8|86821.8|86866.9|86816.9|47
1628788000000|2021-08-12 17:06:40|86868.9|86818.9|86867.2|86817.2|86870.4|86820.4|86867.2|86817.2|55
1628788010000|2021-08-12 17:06:50|86867.3|86817.3|86864.2|86814.2|86868.5|86818.5|86863.9|86813.9|38
1628788020000|2021-08-12 17:07:00|86864.3|86814.3|86865.9|86815.9|86869.3|86819.3|86863.4|86813.4|56
1628788030000|2021-08-12 17:07:10|86866.1|86816.1|86868.1|86818.1|86869|86819|86866.1|86816.1|56
1628788040000|2021-08-12 17:07:20|86867.7|86817.7|86864.5|86814.5|86868.4|86818.4|86863.2|86813.2|50
1628788050000|2021-08-12 17:07:30|86865.2|86815.2|86864.9|86814.9|86865.5|86815.5|86863.9|86813.9|44
1628788060000|2021-08-12 17:07:40|86864.8|86814.8|86864.9|86814.9|86865.2|86815.2|86863.6|86813.6|42
1628788070000|2021-08-12 17:07:50|86864.8|86814.8|86865.5|86815.5|86865.8|86815.8|86863.9|86813.9|40
1628788080000|2021-08-12 17:08:00|86865.6|86815.6|86868|86818|86868.9|86818.9|86864.7|86814.7|47
1628788090000|2021-08-12 17:08:10|86867.9|86817.9|86870.8|86820.8|86870.8|86820.8|86867.9|86817.9|49
1628788100000|2021-08-12 17:08:20|86871.1|86821.1|86868.7|86818.7|86871.2|86821.2|86868.7|86818.7|55
1628788110000|2021-08-12 17:08:30|86868.4|86818.4|86869.1|86819.1|86870.6|86820.6|86867.3|86817.3|56
1628788120000|2021-08-12 17:08:40|86868.5|86818.5|86870.6|86820.6|86871|86821|86868.3|86818.3|47
1628788130000|2021-08-12 17:08:50|86871.5|86821.5|86872.7|86822.7|86873.6|86823.6|86870.7|86820.7|50
1628788140000|2021-08-12 17:09:00|86872.5|86822.5|86871.6|86821.6|86873.7|86823.7|86869.9|86819.9|62
1628788150000|2021-08-12 17:09:10|86871.4|86821.4|86871.8|86821.8|86872.3|86822.3|86869.5|86819.5|57
1628788160000|2021-08-12 17:09:20|86872.4|86822.4|86871.9|86821.9|86872.7|86822.7|86871.1|86821.1|34
1628788170000|2021-08-12 17:09:30|86872.1|86822.1|86870.6|86820.6|86872.1|86822.1|86870.3|86820.3|31
1628788180000|2021-08-12 17:09:40|86870.7|86820.7|86870|86820|86870.9|86820.9|86869.3|86819.3|35
1628788190000|2021-08-12 17:09:50|86870.2|86820.2|86865.5|86815.5|86870.5|86820.5|86865.5|86815.5|23
1628788200000|2021-08-12 17:10:00|86865.6|86815.6|86860.7|86835.7|86872.7|86836.2|86858.1|86814.9|54
1628788210000|2021-08-12 17:10:10|86860.3|86835.3|86861.3|86836.3|86863.1|86838.1|86860.1|86835.1|47
1628788220000|2021-08-12 17:10:20|86861.2|86836.2|86859.7|86834.7|86861.7|86836.7|86859.3|86834.3|35
1628788230000|2021-08-12 17:10:30|86859.3|86834.3|86860.3|86835.3|86862.2|86837.2|86859.3|86834.3|31
1628788240000|2021-08-12 17:10:40|86860.1|86835.1|86860.8|86835.8|86861.9|86836.9|86857.2|86832.2|21
1628788250000|2021-08-12 17:10:50|86860.2|86835.2|86863.6|86838.6|86864.7|86839.7|86860.2|86835.2|46
1628788260000|2021-08-12 17:11:00|86864.3|86839.3|86876.6|86826.6|86877.4|86839.3|86859.6|86821.6|47
1628788270000|2021-08-12 17:11:10|86876.5|86826.5|86877.4|86827.4|86877.8|86827.8|86875.3|86825.3|27
1628788280000|2021-08-12 17:11:20|86878.3|86828.3|86875.6|86825.6|86878.5|86828.5|86875.3|86825.3|27
1628788290000|2021-08-12 17:11:30|86875.5|86825.5|86875.9|86825.9|86876.7|86826.7|86872.4|86822.4|45
1628788300000|2021-08-12 17:11:40|86876|86826|86877.5|86827.5|86879|86829|86876|86826|51
1628788310000|2021-08-12 17:11:50|86878|86828|86875.1|86825.1|86878.2|86828.2|86874.1|86824.1|38
1628788320000|2021-08-12 17:12:00|86875|86825|86876.1|86826.1|86876.8|86826.8|86874.9|86824.9|36
1628788330000|2021-08-12 17:12:10|86876|86826|86876.9|86826.9|86877.7|86827.7|86876|86826|40
1628788340000|2021-08-12 17:12:20|86876.8|86826.8|86864|86839|86877.5|86839.4|86863.4|86826.1|48
1628788350000|2021-08-12 17:12:30|86863.7|86838.7|86874.9|86824.9|86877.6|86839.6|86862.1|86824.8|44
1628788360000|2021-08-12 17:12:40|86874.7|86824.7|86876.1|86826.1|86876.2|86826.2|86873.4|86823.4|49
1628788370000|2021-08-12 17:12:50|86877.9|86827.9|86876.7|86826.7|86877.9|86827.9|86875.9|86825.9|35
1628788380000|2021-08-12 17:13:00|86876.6|86826.6|86876.1|86826.1|86878|86828|86875.2|86825.2|35
1628788390000|2021-08-12 17:13:10|86876.3|86826.3|86876.3|86826.3|86877.4|86827.4|86875.6|86825.6|33
1628788400000|2021-08-12 17:13:20|86876.8|86826.8|86876.8|86826.8|86877.6|86827.6|86876.3|86826.3|26
1628788410000|2021-08-12 17:13:30|86877|86827|86877.4|86827.4|86878.1|86828.1|86876.6|86826.6|43
1628788420000|2021-08-12 17:13:40|86876.9|86826.9|86865.5|86840.5|86877.9|86840.8|86864.7|86826.9|34
1628788430000|2021-08-12 17:13:50|86865.4|86840.4|86865.8|86840.8|86865.8|86840.8|86863.9|86838.9|22
1628788440000|2021-08-12 17:14:00|86865.6|86840.6|86865.3|86840.3|86866.1|86841.1|86865|86840|24
1628788450000|2021-08-12 17:14:10|86865.7|86840.7|86864.9|86839.9|86867|86842|86864.5|86839.5|26
1628788460000|2021-08-12 17:14:20|86865.3|86840.3|86865.8|86840.8|86866.1|86841.1|86864.9|86839.9|24
1628788470000|2021-08-12 17:14:30|86865.3|86840.3|86868.2|86843.2|86869.1|86844.1|86865.3|86840.3|47
1628788480000|2021-08-12 17:14:40|86868.3|86843.3|86864.4|86839.4|86868.3|86843.3|86864.4|86839.4|49
1628788490000|2021-08-12 17:14:50|86864.3|86839.3|86865.1|86840.1|86866.1|86841.1|86864.3|86839.3|21
1628788500000|2021-08-12 17:15:00|86865|86840|86868.5|86843.5|86869|86844|86864.6|86839.6|40
1628788510000|2021-08-12 17:15:10|86867.8|86842.8|86870.8|86845.8|86870.9|86845.9|86866.2|86841.2|39
1628788520000|2021-08-12 17:15:20|86871.1|86846.1|86870.7|86845.7|86871.6|86846.6|86870.6|86845.6|29
1628788530000|2021-08-12 17:15:30|86870.6|86845.6|86870.8|86845.8|86871.2|86846.2|86870.1|86845.1|23
1628788540000|2021-08-12 17:15:40|86870.7|86845.7|86870|86845|86870.8|86845.8|86869.7|86844.7|20
1628788550000|2021-08-12 17:15:50|86869.9|86844.9|86871.6|86846.6|86871.8|86846.8|86869.6|86844.6|37
1628788560000|2021-08-12 17:16:00|86871.7|86846.7|86871.8|86846.8|86872.2|86847.2|86871.3|86846.3|28
1628788570000|2021-08-12 17:16:10|86871.5|86846.5|86868.9|86843.9|86871.8|86846.8|86868.6|86843.6|23
1628788580000|2021-08-12 17:16:20|86868.6|86843.6|86865.3|86840.3|86868.6|86843.6|86864.7|86839.7|47
1628788590000|2021-08-12 17:16:30|86865.4|86840.4|86863.4|86838.4|86866.5|86841.5|86863.2|86838.2|30
1628788600000|2021-08-12 17:16:40|86863.2|86838.2|86860.3|86835.3|86864.1|86839.1|86860.3|86835.3|33
1628788610000|2021-08-12 17:16:50|86860.8|86835.8|86873.9|86823.9|86875.2|86835.8|86859.9|86820.9|49
1628788620000|2021-08-12 17:17:00|86874|86824|86864.7|86839.7|86876.5|86840.2|86863.5|86824|41
1628788630000|2021-08-12 17:17:10|86864.6|86839.6|86862.5|86837.5|86864.6|86839.6|86861.8|86836.8|36
1628788640000|2021-08-12 17:17:20|86862.3|86837.3|86866.2|86841.2|86866.3|86841.3|86861.9|86836.9|30
1628788650000|2021-08-12 17:17:30|86866|86841|86866.8|86841.8|86867.7|86842.7|86865.5|86840.5|29
1628788660000|2021-08-12 17:17:40|86867|86842|86879.1|86829.1|86882.2|86842.5|86866.3|86829.1|39
1628788670000|2021-08-12 17:17:50|86879.2|86829.2|86879.1|86829.1|86881.6|86831.6|86879.1|86829.1|41
1628788680000|2021-08-12 17:18:00|86879|86829|86878.7|86828.7|86879.2|86829.2|86877.5|86827.5|36
1628788690000|2021-08-12 17:18:10|86878.5|86828.5|86880|86830|86880.8|86830.8|86878.1|86828.1|30
1628788700000|2021-08-12 17:18:20|86880.2|86830.2|86881.9|86831.9|86881.9|86831.9|86879.7|86829.7|24
1628788710000|2021-08-12 17:18:30|86881.6|86831.6|86882.6|86832.6|86882.7|86832.7|86880.1|86830.1|36
1628788720000|2021-08-12 17:18:40|86882.7|86832.7|86882.6|86832.6|86882.9|86832.9|86882.2|86832.2|29
1628788730000|2021-08-12 17:18:50|86882.3|86832.3|86882.4|86832.4|86882.8|86832.8|86881.8|86831.8|24
1628788740000|2021-08-12 17:19:00|86882.2|86832.2|86882|86832|86883|86833|86881|86831|27
1628788750000|2021-08-12 17:19:10|86882.8|86832.8|86884|86834|86884|86834|86878.8|86828.8|39
1628788760000|2021-08-12 17:19:20|86884.5|86834.5|86884.3|86834.3|86884.7|86834.7|86882.4|86832.4|33
1628788770000|2021-08-12 17:19:30|86884.5|86834.5|86884.8|86834.8|86886.5|86836.5|86883.3|86833.3|37
1628788780000|2021-08-12 17:19:40|86884.7|86834.7|86883.4|86833.4|86884.7|86834.7|86883.1|86833.1|26
1628788790000|2021-08-12 17:19:50|86883.2|86833.2|86883.4|86833.4|86884.9|86834.9|86883.2|86833.2|34
1628788800000|2021-08-12 17:20:00|86883.3|86833.3|86883.1|86833.1|86883.9|86833.9|86882.6|86832.6|31
1628788810000|2021-08-12 17:20:10|86883.5|86833.5|86884.5|86834.5|86884.9|86834.9|86882.4|86832.4|45
1628788820000|2021-08-12 17:20:20|86884.7|86834.7|86888.9|86838.9|86888.9|86838.9|86884.6|86834.6|48
1628788830000|2021-08-12 17:20:30|86888.6|86838.6|86891.9|86841.9|86892.5|86842.5|86888.6|86838.6|51
1628788840000|2021-08-12 17:20:40|86891.7|86841.7|86889.4|86839.4|86891.7|86841.7|86888.7|86838.7|42
1628788850000|2021-08-12 17:20:50|86889.1|86839.1|86889.8|86839.8|86890.1|86840.1|86888.9|86838.9|35
1628788860000|2021-08-12 17:21:00|86889.7|86839.7|86873|86848|86890.5|86849.3|86872.8|86835.5|31
1628788870000|2021-08-12 17:21:10|86872.8|86847.8|86875.2|86850.2|86877.2|86852.2|86872.8|86847.8|49
1628788880000|2021-08-12 17:21:20|86875.6|86850.6|86876.5|86851.5|86877.2|86852.2|86874.2|86849.2|28
1628788890000|2021-08-12 17:21:30|86876.4|86851.4|86876.7|86851.7|86877.5|86852.5|86875.9|86850.9|29
1628788900000|2021-08-12 17:21:40|86876.6|86851.6|86877.5|86852.5|86878.9|86853.9|86876.6|86851.6|29
1628788910000|2021-08-12 17:21:50|86877.6|86852.6|86877.8|86852.8|86878.2|86853.2|86876.9|86851.9|31
1628788920000|2021-08-12 17:22:00|86877.6|86852.6|86873|86848|86884.8|86852.6|86872.4|86834.5|38
1628788930000|2021-08-12 17:22:10|86872.3|86847.3|86874.1|86849.1|86874.5|86849.5|86872.3|86847.3|27
1628788940000|2021-08-12 17:22:20|86873.9|86848.9|86870.8|86845.8|86874|86849|86870.2|86845.2|35
1628788950000|2021-08-12 17:22:30|86870.9|86845.9|86870.6|86845.6|86871|86846|86870.1|86845.1|19
1628788960000|2021-08-12 17:22:40|86870.7|86845.7|86871.8|86846.8|86873.1|86848.1|86870|86845|34
1628788970000|2021-08-12 17:22:50|86871.5|86846.5|86882.7|86832.7|86883.2|86847.6|86871.1|86831.8|39
1628788980000|2021-08-12 17:23:00|86881.9|86831.9|86882.3|86832.3|86884.8|86834.8|86880.8|86830.8|38
1628788990000|2021-08-12 17:23:10|86882.2|86832.2|86881.7|86831.7|86882.7|86832.7|86881.4|86831.4|30
1628789000000|2021-08-12 17:23:20|86881.9|86831.9|86880.3|86830.3|86882|86832|86879.9|86829.9|30
1628789010000|2021-08-12 17:23:30|86880.4|86830.4|86881.3|86831.3|86881.5|86831.5|86880.3|86830.3|26
1628789020000|2021-08-12 17:23:40|86881.2|86831.2|86864.2|86839.2|86881.6|86839.8|86863.8|86826.3|37
1628789030000|2021-08-12 17:23:50|86864.1|86839.1|86864.7|86839.7|86865.4|86840.4|86863.5|86838.5|30
1628789040000|2021-08-12 17:24:00|86864.6|86839.6|86861.1|86836.1|86876.4|86840.7|86861|86824.1|48
1628789050000|2021-08-12 17:24:10|86861.4|86836.4|86861.3|86836.3|86862.5|86837.5|86858.7|86833.7|37
1628789060000|2021-08-12 17:24:20|86861|86836|86860.7|86835.7|86861.6|86836.6|86860.3|86835.3|20
1628789070000|2021-08-12 17:24:30|86861|86836|86860.7|86835.7|86861.2|86836.2|86860.5|86835.5|16
1628789080000|2021-08-12 17:24:40|86860.6|86835.6|86858.7|86833.7|86861|86836|86858.7|86833.7|23
1628789090000|2021-08-12 17:24:50|86858.5|86833.5|86857.7|86832.7|86859.6|86834.6|86857.7|86832.7|20
1628789100000|2021-08-12 17:25:00|86857.6|86832.6|86858.1|86833.1|86858.9|86833.9|86856.6|86831.6|28
1628789110000|2021-08-12 17:25:10|86857.9|86832.9|86857.3|86832.3|86858.6|86833.6|86857|86832|20
1628789120000|2021-08-12 17:25:20|86857.9|86832.9|86858.1|86833.1|86859|86834|86857.5|86832.5|22
1628789130000|2021-08-12 17:25:30|86858.5|86833.5|86856.3|86831.3|86859.4|86834.4|86856.3|86831.3|14
1628789140000|2021-08-12 17:25:40|86856.4|86831.4|86856.5|86831.5|86858.7|86833.7|86856|86831|26
1628789150000|2021-08-12 17:25:50|86856.3|86831.3|86856.9|86831.9|86857.2|86832.2|86856.1|86831.1|15
1628789160000|2021-08-12 17:26:00|86856.8|86831.8|86857.7|86832.7|86858.7|86833.7|86856.8|86831.8|10
1628789170000|2021-08-12 17:26:10|86857.6|86832.6|86873.9|86823.9|86873.9|86834.8|86856.9|86820.8|45
1628789180000|2021-08-12 17:26:20|86874|86824|86872.2|86822.2|86874.5|86824.5|86872.1|86822.1|41
1628789190000|2021-08-12 17:26:30|86872.1|86822.1|86872.8|86822.8|86873.3|86823.3|86870.6|86820.6|29
1628789200000|2021-08-12 17:26:40|86872.7|86822.7|86872.2|86822.2|86872.9|86822.9|86871.6|86821.6|15
1628789210000|2021-08-12 17:26:50|86871.6|86821.6|86874.1|86824.1|86874.6|86824.6|86871.6|86821.6|27
1628789220000|2021-08-12 17:27:00|86873.8|86823.8|86879.8|86829.8|86880.1|86830.1|86872.5|86822.5|50
1628789230000|2021-08-12 17:27:10|86879.5|86829.5|86879.8|86829.8|86880.9|86830.9|86878.5|86828.5|26
1628789240000|2021-08-12 17:27:20|86879.9|86829.9|86880.6|86830.6|86881.2|86831.2|86879.8|86829.8|20
1628789250000|2021-08-12 17:27:30|86881|86831|86882.1|86832.1|86883.3|86833.3|86880.1|86830.1|46
1628789260000|2021-08-12 17:27:40|86881.6|86831.6|86880.2|86830.2|86882.1|86832.1|86879.3|86829.3|36
1628789270000|2021-08-12 17:27:50|86880|86830|86866.5|86841.5|86881.3|86841.6|86864.3|86826.5|32
1628789280000|2021-08-12 17:28:00|86866.3|86841.3|86865.5|86840.5|86866.3|86841.3|86865.2|86840.2|13
1628789290000|2021-08-12 17:28:10|86864.7|86839.7|86880.5|86830.5|86881|86842.6|86863.6|86830.1|25
1628789300000|2021-08-12 17:28:20|86880.4|86830.4|86880.6|86830.6|86881.8|86831.8|86879.8|86829.8|26
1628789310000|2021-08-12 17:28:30|86880.9|86830.9|86879.6|86829.6|86880.9|86830.9|86878.7|86828.7|27
1628789320000|2021-08-12 17:28:40|86880|86830|86879.8|86829.8|86880.5|86830.5|86879.1|86829.1|31
1628789330000|2021-08-12 17:28:50|86879.6|86829.6|86879.5|86829.5|86880.2|86830.2|86879|86829|23
1628789340000|2021-08-12 17:29:00|86879.7|86829.7|86863.3|86838.3|86879.7|86838.7|86860.9|86823.5|41
1628789350000|2021-08-12 17:29:10|86863.1|86838.1|86862.5|86837.5|86863.1|86838.1|86861.6|86836.6|29
1628789360000|2021-08-12 17:29:20|86862.3|86837.3|86860.8|86835.8|86862.3|86837.3|86860.4|86835.4|16
1628789370000|2021-08-12 17:29:30|86860.7|86835.7|86860.5|86835.5|86861.1|86836.1|86859.5|86834.5|25
1628789380000|2021-08-12 17:29:40|86860.1|86835.1|86861.1|86836.1|86862.8|86837.8|86859.8|86834.8|34
1628789390000|2021-08-12 17:29:50|86860.7|86835.7|86860.1|86835.1|86862|86837|86859.8|86834.8|32
1628789400000|2021-08-12 17:30:00|86860.9|86835.9|86860|86835|86860.9|86835.9|86859.2|86834.2|26
1628789410000|2021-08-12 17:30:10|86859.9|86834.9|86859.4|86834.4|86860.1|86835.1|86856.5|86831.5|34
1628789420000|2021-08-12 17:30:20|86858.2|86833.2|86870.5|86820.5|86871.7|86833.2|86856.1|86815.7|33
1628789430000|2021-08-12 17:30:30|86870|86820|86853.5|86828.5|86870|86831.1|86853.2|86818.3|39
1628789440000|2021-08-12 17:30:40|86853.6|86828.6|86853.2|86828.2|86854.7|86829.7|86853.2|86828.2|29
1628789450000|2021-08-12 17:30:50|86853.3|86828.3|86853.2|86828.2|86853.5|86828.5|86852.2|86827.2|22
1628789460000|2021-08-12 17:31:00|86853.1|86828.1|86854.4|86829.4|86855.4|86830.4|86852.6|86827.6|29
1628789470000|2021-08-12 17:31:10|86854.5|86829.5|86854.3|86829.3|86855.8|86830.8|86853.9|86828.9|19
1628789480000|2021-08-12 17:31:20|86854.2|86829.2|86854.4|86829.4|86854.4|86829.4|86852.6|86827.6|18
1628789490000|2021-08-12 17:31:30|86854.1|86829.1|86853.5|86828.5|86855.8|86830.8|86853.2|86828.2|25
1628789500000|2021-08-12 17:31:40|86854|86829|86854.3|86829.3|86855.1|86830.1|86853.5|86828.5|30
1628789510000|2021-08-12 17:31:50|86854.2|86829.2|86854.7|86829.7|86854.7|86829.7|86853.7|86828.7|23
1628789520000|2021-08-12 17:32:00|86854.8|86829.8|86854.7|86829.7|86855.5|86830.5|86854.4|86829.4|17
1628789530000|2021-08-12 17:32:10|86855.2|86830.2|86855.2|86830.2|86855.2|86830.2|86854.1|86829.1|18
1628789540000|2021-08-12 17:32:20|86855.1|86830.1|86855.7|86830.7|86856.1|86831.1|86854.7|86829.7|25
1628789550000|2021-08-12 17:32:30|86855.5|86830.5|86856.2|86831.2|86856.5|86831.5|86854.7|86829.7|22
1628789560000|2021-08-12 17:32:40|86856.1|86831.1|86860.2|86835.2|86874.3|86836.4|86855.2|86822.6|31
1628789570000|2021-08-12 17:32:50|86860.8|86835.8|86867.6|86817.6|86869.4|86836|86858.7|86817.2|37
1628789580000|2021-08-12 17:33:00|86868.7|86818.7|86868.4|86818.4|86868.7|86818.7|86867.2|86817.2|24
1628789590000|2021-08-12 17:33:10|86868.1|86818.1|86867|86817|86868.3|86818.3|86866.2|86816.2|37
1628789600000|2021-08-12 17:33:20|86866.9|86816.9|86867.9|86817.9|86869|86819|86866.7|86816.7|34
1628789610000|2021-08-12 17:33:30|86866.5|86816.5|86866.1|86816.1|86868.4|86818.4|86865.8|86815.8|36
1628789620000|2021-08-12 17:33:40|86866.4|86816.4|86865.5|86815.5|86867.1|86817.1|86865.3|86815.3|33
1628789630000|2021-08-12 17:33:50|86865.4|86815.4|86862.3|86812.3|86866.9|86816.9|86861.6|86811.6|48
1628789640000|2021-08-12 17:34:00|86862.4|86812.4|86862.8|86812.8|86863.3|86813.3|86862|86812|29
1628789650000|2021-08-12 17:34:10|86863|86813|86858.9|86808.9|86863.2|86813.2|86858.4|86808.4|28
1628789660000|2021-08-12 17:34:20|86859|86809|86858.3|86808.3|86859.6|86809.6|86857.2|86807.2|34
1628789670000|2021-08-12 17:34:30|86858.5|86808.5|86859.6|86809.6|86860.2|86810.2|86858.1|86808.1|35
1628789680000|2021-08-12 17:34:40|86860.3|86810.3|86860.7|86810.7|86860.7|86810.7|86859.6|86809.6|26
1628789690000|2021-08-12 17:34:50|86860|86810|86861|86811|86861.6|86811.6|86860|86810|33
1628789700000|2021-08-12 17:35:00|86861.6|86811.6|86864.6|86814.6|86865.5|86815.5|86861.6|86811.6|25
1628789710000|2021-08-12 17:35:10|86864.8|86814.8|86862.2|86812.2|86865|86815|86861.9|86811.9|21
1628789720000|2021-08-12 17:35:20|86862.3|86812.3|86863.2|86813.2|86863.2|86813.2|86861.8|86811.8|25
1628789730000|2021-08-12 17:35:30|86863.5|86813.5|86863.8|86813.8|86863.9|86813.9|86862.5|86812.5|29
1628789740000|2021-08-12 17:35:40|86863.2|86813.2|86861.2|86811.2|86863.2|86813.2|86860.4|86810.4|30
1628789750000|2021-08-12 17:35:50|86861.4|86811.4|86860.6|86810.6|86862.5|86812.5|86858.9|86808.9|35
1628789760000|2021-08-12 17:36:00|86860.2|86810.2|86859.1|86809.1|86860.2|86810.2|86857.9|86807.9|23
1628789770000|2021-08-12 17:36:10|86859.8|86809.8|86853.8|86803.8|86859.8|86818.4|86840.6|86803.6|40
1628789780000|2021-08-12 17:36:20|86854.2|86804.2|86854|86804|86854.8|86804.8|86852.8|86802.8|31
1628789790000|2021-08-12 17:36:30|86853.8|86803.8|86844.1|86819.1|86856.1|86820.8|86842|86803.8|43
1628789800000|2021-08-12 17:36:40|86843.7|86818.7|86849|86799|86852.7|86818.7|86834.8|86795.5|52
1628789810000|2021-08-12 17:36:50|86849.4|86799.4|86848.8|86798.8|86849.8|86799.8|86848|86798|43
1628789820000|2021-08-12 17:37:00|86849.1|86799.1|86847|86797|86849.8|86799.8|86845.3|86795.3|45
1628789830000|2021-08-12 17:37:10|86847.3|86797.3|86845|86795|86848.2|86798.2|86844.2|86794.2|38
1628789840000|2021-08-12 17:37:20|86844.7|86794.7|86831.5|86806.5|86846.6|86810|86831.1|86794.7|48
1628789850000|2021-08-12 17:37:30|86843.4|86793.4|86843.2|86793.2|86844.9|86794.9|86842.6|86792.6|38
1628789860000|2021-08-12 17:37:40|86843.5|86793.5|86843.7|86793.7|86844.6|86794.6|86842.6|86792.6|35
1628789870000|2021-08-12 17:37:50|86844|86794|86843.5|86793.5|86844.2|86794.2|86842.8|86792.8|23
1628789880000|2021-08-12 17:38:00|86844|86794|86842.3|86792.3|86844|86794|86841.1|86791.1|31
1628789890000|2021-08-12 17:38:10|86842|86792|86828.7|86803.7|86842|86805.4|86828.5|86791.8|29
1628789900000|2021-08-12 17:38:20|86829|86804|86828.3|86803.3|86829.5|86804.5|86826.3|86801.3|44
1628789910000|2021-08-12 17:38:30|86827.5|86802.5|86826|86801|86827.5|86802.5|86825.2|86800.2|37
1628789920000|2021-08-12 17:38:40|86825.6|86800.6|86837.8|86787.8|86839|86801.5|86825.6|86787.8|21
1628789930000|2021-08-12 17:38:50|86837.7|86787.7|86838.9|86788.9|86839.3|86789.3|86836.5|86786.5|46
1628789940000|2021-08-12 17:39:00|86839.2|86789.2|86839.6|86789.6|86839.8|86789.8|86838.3|86788.3|31
1628789950000|2021-08-12 17:39:10|86839.5|86789.5|86827.3|86802.3|86842.6|86804.2|86826.2|86788.5|49
1628789960000|2021-08-12 17:39:20|86826.9|86801.9|86826.7|86801.7|86827.4|86802.4|86824.7|86799.7|35
1628789970000|2021-08-12 17:39:30|86826.6|86801.6|86838.4|86788.4|86838.4|86802.2|86823.5|86786.2|39
1628789980000|2021-08-12 17:39:40|86837.5|86787.5|86836.5|86786.5|86838.1|86788.1|86836.3|86786.3|43
1628789990000|2021-08-12 17:39:50|86836.8|86786.8|86837.4|86787.4|86837.7|86787.7|86836.6|86786.6|35
1628790000000|2021-08-12 17:40:00|86837.5|86787.5|86838.9|86788.9|86839|86789|86835.9|86785.9|31
1628790010000|2021-08-12 17:40:10|86839.1|86789.1|86839|86789|86840.9|86790.9|86838.4|86788.4|33
1628790020000|2021-08-12 17:40:20|86839.1|86789.1|86836.8|86786.8|86839.3|86789.3|86835.6|86785.6|37
1628790030000|2021-08-12 17:40:30|86836.7|86786.7|86836.1|86786.1|86836.7|86786.7|86834.9|86784.9|33
1628790040000|2021-08-12 17:40:40|86836.3|86786.3|86831.7|86781.7|86836.3|86786.3|86830.1|86780.1|41
1628790050000|2021-08-12 17:40:50|86831.8|86781.8|86827.2|86777.2|86831.8|86781.8|86826.3|86776.3|50
1628790060000|2021-08-12 17:41:00|86827.1|86777.1|86826.6|86776.6|86827.5|86777.5|86825.4|86775.4|33
1628790070000|2021-08-12 17:41:10|86826.5|86776.5|86825.6|86775.6|86826.8|86776.8|86824|86774|37
1628790080000|2021-08-12 17:41:20|86825.4|86775.4|86825.8|86775.8|86826.4|86776.4|86824.3|86774.3|29
1628790090000|2021-08-12 17:41:30|86825.6|86775.6|86829|86779|86829.8|86779.8|86825.6|86775.6|44
1628790100000|2021-08-12 17:41:40|86828.9|86778.9|86829.6|86779.6|86829.7|86779.7|86828.7|86778.7|22
1628790110000|2021-08-12 17:41:50|86829.7|86779.7|86828.8|86778.8|86830|86780|86827.6|86777.6|27
1628790120000|2021-08-12 17:42:00|86829.5|86779.5|86829.9|86779.9|86830|86780|86828.9|86778.9|25
1628790130000|2021-08-12 17:42:10|86830.1|86780.1|86833.9|86783.9|86834.4|86784.4|86830|86780|30
1628790140000|2021-08-12 17:42:20|86834.1|86784.1|86833.8|86783.8|86834.3|86784.3|86833.4|86783.4|33
1628790150000|2021-08-12 17:42:30|86834.1|86784.1|86834.3|86784.3|86834.6|86784.6|86834|86784|14
1628790160000|2021-08-12 17:42:40|86834.2|86784.2|86832|86782|86834.3|86784.3|86831.2|86781.2|18
1628790170000|2021-08-12 17:42:50|86831.9|86781.9|86832.9|86782.9|86833.2|86783.2|86831.9|86781.9|30
1628790180000|2021-08-12 17:43:00|86832.8|86782.8|86833|86783|86833.2|86783.2|86832.3|86782.3|21
1628790190000|2021-08-12 17:43:10|86832.8|86782.8|86832.9|86782.9|86833.6|86783.6|86831.1|86781.1|24
1628790200000|2021-08-12 17:43:20|86833|86783|86833.1|86783.1|86833.4|86783.4|86832.7|86782.7|21
1628790210000|2021-08-12 17:43:30|86832.8|86782.8|86832.9|86782.9|86833.5|86783.5|86832.8|86782.8|13
1628790220000|2021-08-12 17:43:40|86832.5|86782.5|86820.6|86795.6|86833.4|86795.9|86820.3|86781|19
1628790230000|2021-08-12 17:43:50|86820.8|86795.8|86836.2|86786.2|86838|86796.6|86820.5|86785.5|31
1628790240000|2021-08-12 17:44:00|86837|86787|86837.9|86787.9|86837.9|86801|86823|86785.1|56
1628790250000|2021-08-12 17:44:10|86837.7|86787.7|86838.5|86788.5|86838.6|86788.6|86836.9|86786.9|34
1628790260000|2021-08-12 17:44:20|86838.7|86788.7|86838.4|86788.4|86839.6|86789.6|86838.3|86788.3|30
1628790270000|2021-08-12 17:44:30|86838.2|86788.2|86841.2|86791.2|86841.4|86791.4|86837.6|86787.6|31
1628790280000|2021-08-12 17:44:40|86841.1|86791.1|86839.7|86789.7|86841.2|86791.2|86839.7|86789.7|25
1628790290000|2021-08-12 17:44:50|86839.6|86789.6|86838.6|86788.6|86841.1|86791.1|86836|86786|38
1628790300000|2021-08-12 17:45:00|86837.2|86787.2|86839.1|86789.1|86839.1|86789.1|86836.2|86786.2|41
1628790310000|2021-08-12 17:45:10|86838.7|86788.7|86837.8|86787.8|86838.7|86788.7|86837.5|86787.5|17
1628790320000|2021-08-12 17:45:20|86837.7|86787.7|86837.5|86787.5|86837.8|86787.8|86836.9|86786.9|20
1628790330000|2021-08-12 17:45:30|86837.6|86787.6|86836.6|86786.6|86837.8|86787.8|86836.6|86786.6|25
1628790340000|2021-08-12 17:45:40|86836.7|86786.7|86836.2|86786.2|86837|86787|86834.2|86784.2|36
1628790350000|2021-08-12 17:45:50|86836.6|86786.6|86837|86787|86838.9|86788.9|86836.5|86786.5|40
1628790360000|2021-08-12 17:46:00|86836.9|86786.9|86837|86787|86837.4|86787.4|86835.8|86785.8|30
1628790370000|2021-08-12 17:46:10|86836.9|86786.9|86835.8|86785.8|86837.2|86787.2|86835.5|86785.5|23
1628790380000|2021-08-12 17:46:20|86836|86786|86836|86786|86836.9|86786.9|86835.9|86785.9|34
1628790390000|2021-08-12 17:46:30|86835.9|86785.9|86836.4|86786.4|86836.9|86786.9|86835.9|86785.9|16
1628790400000|2021-08-12 17:46:40|86836.3|86786.3|86837|86787|86837.2|86787.2|86836.3|86786.3|22
1628790410000|2021-08-12 17:46:50|86836.5|86786.5|86839.3|86789.3|86839.9|86789.9|86835.9|86785.9|26
1628790420000|2021-08-12 17:47:00|86837.7|86787.7|86840.2|86790.2|86840.7|86790.7|86837.7|86787.7|22
1628790430000|2021-08-12 17:47:10|86840.3|86790.3|86840.9|86790.9|86841.2|86791.2|86839.5|86789.5|25
1628790440000|2021-08-12 17:47:20|86840.8|86790.8|86840.9|86790.9|86841|86791|86840.2|86790.2|22
1628790450000|2021-08-12 17:47:30|86840.1|86790.1|86827.9|86802.9|86840.6|86804.3|86827.8|86790.1|19
1628790460000|2021-08-12 17:47:40|86825.9|86800.9|86828|86803|86828|86803|86825.9|86800.9|19
1628790470000|2021-08-12 17:47:50|86827.9|86802.9|86827.6|86802.6|86828.5|86803.5|86827.6|86802.6|23
1628790480000|2021-08-12 17:48:00|86827.4|86802.4|86828.5|86803.5|86828.6|86803.6|86827.1|86802.1|27
1628790490000|2021-08-12 17:48:10|86828.3|86803.3|86840.8|86790.8|86843.9|86807.5|86827.4|86790.8|40
1628790500000|2021-08-12 17:48:20|86841|86791|86840.1|86790.1|86841|86791|86838.5|86788.5|39
1628790510000|2021-08-12 17:48:30|86840.2|86790.2|86840.1|86790.1|86840.5|86790.5|86839.7|86789.7|21
1628790520000|2021-08-12 17:48:40|86839.8|86789.8|86840.4|86790.4|86840.4|86790.4|86839.2|86789.2|21
1628790530000|2021-08-12 17:48:50|86840|86790|86839.1|86789.1|86840|86790|86838.8|86788.8|40
1628790540000|2021-08-12 17:49:00|86838.9|86788.9|86839.1|86789.1|86839.6|86789.6|86838.5|86788.5|22
1628790550000|2021-08-12 17:49:10|86839|86789|86831.4|86806.4|86841.2|86807.6|86830.4|86788.2|39
1628790560000|2021-08-12 17:49:20|86831.6|86806.6|86827.5|86802.5|86842.2|86806.6|86827.1|86786.8|35
1628790570000|2021-08-12 17:49:30|86827.6|86802.6|86827.6|86802.6|86829|86804|86827.4|86802.4|32
1628790580000|2021-08-12 17:49:40|86827.7|86802.7|86843.6|86793.6|86845.1|86802.9|86827.6|86792.3|29
1628790590000|2021-08-12 17:49:50|86843.4|86793.4|86843|86793|86843.7|86793.7|86842|86792|28
1628790600000|2021-08-12 17:50:00|86843.2|86793.2|86844.7|86794.7|86844.7|86794.7|86843|86793|20
1628790610000|2021-08-12 17:50:10|86844.5|86794.5|86846.7|86796.7|86848.4|86798.4|86844.4|86794.4|43
1628790620000|2021-08-12 17:50:20|86847.7|86797.7|86848.7|86798.7|86848.7|86798.7|86846.8|86796.8|21
1628790630000|2021-08-12 17:50:30|86848.8|86798.8|86834.1|86809.1|86848.8|86812|86834.1|86798|27
1628790640000|2021-08-12 17:50:40|86834.5|86809.5|86834.7|86809.7|86835.7|86810.7|86834.3|86809.3|25
1628790650000|2021-08-12 17:50:50|86835.2|86810.2|86844.3|86794.3|86845.4|86810.7|86832.4|86794.3|44
1628790660000|2021-08-12 17:51:00|86844.6|86794.6|86844.7|86794.7|86844.9|86794.9|86842.7|86792.7|34
1628790670000|2021-08-12 17:51:10|86844.6|86794.6|86843.5|86793.5|86844.7|86794.7|86843|86793|25
1628790680000|2021-08-12 17:51:20|86843.4|86793.4|86844.4|86794.4|86844.4|86794.4|86843.3|86793.3|24
1628790690000|2021-08-12 17:51:30|86844|86794|86836.7|86786.7|86844|86794|86836.7|86786.7|36
1628790700000|2021-08-12 17:51:40|86836.6|86786.6|86823.5|86798.5|86836.7|86799.5|86823.4|86786.3|28
1628790710000|2021-08-12 17:51:50|86823.2|86798.2|86824.8|86799.8|86837.3|86799.9|86821.6|86783.7|51
1628790720000|2021-08-12 17:52:00|86824.9|86799.9|86836.8|86786.8|86837|86800.1|86824.7|86785.8|27
1628790730000|2021-08-12 17:52:10|86836.9|86786.9|86835.2|86785.2|86837.8|86787.8|86833.6|86783.6|28
1628790740000|2021-08-12 17:52:20|86835.5|86785.5|86835.3|86785.3|86835.5|86785.5|86834|86784|19
1628790750000|2021-08-12 17:52:30|86835.5|86785.5|86831.1|86781.1|86835.8|86785.8|86830.8|86780.8|35
1628790760000|2021-08-12 17:52:40|86831.5|86781.5|86830.1|86780.1|86831.5|86781.5|86830.1|86780.1|23
1628790770000|2021-08-12 17:52:50|86830.2|86780.2|86830.2|86780.2|86831.7|86781.7|86830|86780|24
1628790780000|2021-08-12 17:53:00|86830.3|86780.3|86832.5|86782.5|86832.8|86782.8|86829.8|86779.8|29
1628790790000|2021-08-12 17:53:10|86832.6|86782.6|86835.1|86785.1|86835.3|86785.3|86832.2|86782.2|37
1628790800000|2021-08-12 17:53:20|86835|86785|86835.7|86785.7|86835.8|86785.8|86835|86785|20
1628790810000|2021-08-12 17:53:30|86835.9|86785.9|86835.5|86785.5|86836.1|86786.1|86834.8|86784.8|16
1628790820000|2021-08-12 17:53:40|86835.4|86785.4|86835.4|86785.4|86836.1|86786.1|86835.3|86785.3|20
1628790830000|2021-08-12 17:53:50|86835.5|86785.5|86835.7|86785.7|86835.8|86785.8|86834.7|86784.7|27
1628790840000|2021-08-12 17:54:00|86835.6|86785.6|86831.2|86781.2|86835.9|86785.9|86830|86780|45
1628790850000|2021-08-12 17:54:10|86830.9|86780.9|86819.4|86794.4|86832.6|86796|86819.2|86780.3|19
1628790860000|2021-08-12 17:54:20|86819.6|86794.6|86819.7|86794.7|86820.7|86795.7|86818.8|86793.8|14
1628790870000|2021-08-12 17:54:30|86820.1|86795.1|86819.8|86794.8|86820.7|86795.7|86819|86794|29
1628790880000|2021-08-12 17:54:40|86820|86795|86819.2|86794.2|86820.1|86795.1|86818.7|86793.7|34
1628790890000|2021-08-12 17:54:50|86819.9|86794.9|86818.7|86793.7|86820.6|86795.6|86817.8|86792.8|38
1628790900000|2021-08-12 17:55:00|86818.3|86793.3|86819|86794|86819.7|86794.7|86817.1|86792.1|41
1628790910000|2021-08-12 17:55:10|86819.1|86794.1|86822.6|86797.6|86823.1|86798.1|86819.1|86794.1|40
1628790920000|2021-08-12 17:55:20|86822.7|86797.7|86822.6|86797.6|86822.9|86797.9|86822.2|86797.2|21
1628790930000|2021-08-12 17:55:30|86822.5|86797.5|86824.7|86799.7|86838.2|86800.3|86822.3|86785|38
1628790940000|2021-08-12 17:55:40|86824.6|86799.6|86825.1|86800.1|86825.8|86800.8|86824|86799|21
1628790950000|2021-08-12 17:55:50|86825|86800|86836.8|86786.8|86836.8|86800.3|86824.8|86783.9|42
1628790960000|2021-08-12 17:56:00|86837.1|86787.1|86835.4|86785.4|86837.1|86787.1|86835.1|86785.1|32
1628790970000|2021-08-12 17:56:10|86835.6|86785.6|86837.9|86787.9|86838|86788|86835.6|86785.6|25
1628790980000|2021-08-12 17:56:20|86838.2|86788.2|86841.2|86791.2|86842.1|86792.1|86838|86788|44
1628790990000|2021-08-12 17:56:30|86841.7|86791.7|86841.3|86791.3|86841.7|86791.7|86840.7|86790.7|19
1628791000000|2021-08-12 17:56:40|86841.2|86791.2|86840.7|86790.7|86841.8|86791.8|86840.7|86790.7|31
1628791010000|2021-08-12 17:56:50|86838.4|86788.4|86837.8|86787.8|86838.4|86788.4|86836.6|86786.6|36
1628791020000|2021-08-12 17:57:00|86837.7|86787.7|86837|86787|86837.8|86787.8|86836.9|86786.9|45
1628791030000|2021-08-12 17:57:10|86837.4|86787.4|86837.7|86787.7|86837.7|86787.7|86836.6|86786.6|17
1628791040000|2021-08-12 17:57:20|86837.6|86787.6|86838.8|86788.8|86839|86789|86837|86787|34
1628791050000|2021-08-12 17:57:30|86838.5|86788.5|86837.4|86787.4|86838.6|86788.6|86836.7|86786.7|27
1628791060000|2021-08-12 17:57:40|86837.5|86787.5|86838.6|86788.6|86838.6|86788.6|86837.2|86787.2|25
1628791070000|2021-08-12 17:57:50|86838.8|86788.8|86831.5|86806.5|86839.6|86807.6|86826.1|86788.1|48
1628791080000|2021-08-12 17:58:00|86833.9|86808.9|86832.6|86807.6|86833.9|86808.9|86829.4|86804.4|58
1628791090000|2021-08-12 17:58:10|86832.7|86807.7|86830.8|86805.8|86832.7|86807.7|86830.8|86805.8|37
1628791100000|2021-08-12 17:58:20|86830.3|86805.3|86833.3|86808.3|86833.5|86808.5|86830.3|86805.3|34
1628791110000|2021-08-12 17:58:30|86833.4|86808.4|86836.2|86811.2|86838.4|86813.4|86832.2|86807.2|51
1628791120000|2021-08-12 17:58:40|86836.1|86811.1|86839.4|86814.4|86842|86817|86835.9|86810.9|42
1628791130000|2021-08-12 17:58:50|86840.2|86815.2|86843.2|86818.2|86843.3|86818.3|86839.3|86814.3|39
1628791140000|2021-08-12 17:59:00|86842.8|86817.8|86843.4|86818.4|86844.2|86819.2|86842.7|86817.7|52
1628791150000|2021-08-12 17:59:10|86843.3|86818.3|86840.9|86815.9|86844.7|86819.7|86839.9|86814.9|46
1628791160000|2021-08-12 17:59:20|86840.4|86815.4|86839.1|86814.1|86841.2|86816.2|86838.8|86813.8|36
1628791170000|2021-08-12 17:59:30|86839.4|86814.4|86842.4|86817.4|86855|86820.6|86839.4|86805|40
1628791180000|2021-08-12 17:59:40|86842.3|86817.3|86843.5|86818.5|86843.5|86818.5|86839.6|86814.6|52
1628791190000|2021-08-12 17:59:50|86843.6|86818.6|86850.7|86825.7|86851.3|86826.3|86843.5|86818.5|56
1628791200000|2021-08-12 18:00:00|86850.8|86825.8|86852.2|86827.2|86854.1|86829.1|86850.8|86825.8|55
1628791210000|2021-08-12 18:00:10|86852.4|86827.4|86849.2|86824.2|86869.7|86834|86849.2|86816.5|49
1628791220000|2021-08-12 18:00:20|86849.1|86824.1|86849.3|86824.3|86850.6|86825.6|86849|86824|36
1628791230000|2021-08-12 18:00:30|86849.5|86824.5|86849.2|86824.2|86851.4|86826.4|86848.8|86823.8|44
1628791240000|2021-08-12 18:00:40|86850.5|86825.5|86853.1|86828.1|86855.1|86830.1|86850.1|86825.1|56
1628791250000|2021-08-12 18:00:50|86857.7|86832.7|86873.8|86823.8|86875.7|86832.7|86857.7|86820.4|51
1628791260000|2021-08-12 18:01:00|86873.4|86823.4|86871.2|86846.2|86884.9|86847.6|86862|86823.4|50
1628791270000|2021-08-12 18:01:10|86871|86846|86901.4|86851.4|86902.8|86852.8|86869.9|86833.6|67
1628791280000|2021-08-12 18:01:20|86901.2|86851.2|86905.8|86855.8|86906.5|86856.5|86900.9|86850.9|48
1628791290000|2021-08-12 18:01:30|86905.6|86855.6|86914.8|86864.8|86915.2|86865.2|86905.6|86855.6|54
1628791300000|2021-08-12 18:01:40|86915.1|86865.1|86911.9|86861.9|86918.9|86868.9|86911.9|86861.9|43
1628791310000|2021-08-12 18:01:50|86911.8|86861.8|86901.1|86851.1|86912|86875.1|86885.9|86851.1|53
1628791320000|2021-08-12 18:02:00|86901.3|86851.3|86896.6|86846.6|86901.3|86851.3|86895.9|86845.9|48
1628791330000|2021-08-12 18:02:10|86896.3|86846.3|86893.4|86843.4|86896.5|86846.5|86891.1|86841.1|41
1628791340000|2021-08-12 18:02:20|86894.1|86844.1|86892.5|86842.5|86894.1|86844.1|86891.7|86841.7|37
1628791350000|2021-08-12 18:02:30|86892.1|86842.1|86891.2|86841.2|86892.1|86842.1|86890.7|86840.7|27
1628791360000|2021-08-12 18:02:40|86891.6|86841.6|86876.1|86851.1|86891.6|86853.2|86876|86840.8|38
1628791370000|2021-08-12 18:02:50|86876.2|86851.2|86876.6|86851.6|86876.8|86851.8|86875.5|86850.5|26
1628791380000|2021-08-12 18:03:00|86876.5|86851.5|86875.9|86850.9|86876.5|86851.5|86875.4|86850.4|20
1628791390000|2021-08-12 18:03:10|86875.7|86850.7|86874.2|86849.2|86875.7|86850.7|86873.8|86848.8|25
1628791400000|2021-08-12 18:03:20|86874.1|86849.1|86884.7|86834.7|86885.3|86849.1|86871.6|86833.9|44
1628791410000|2021-08-12 18:03:30|86885|86835|86886.3|86836.3|86886.7|86836.7|86883.8|86833.8|28
1628791420000|2021-08-12 18:03:40|86886.2|86836.2|86872.6|86847.6|86886.3|86848.1|86872.6|86835.3|20
1628791430000|2021-08-12 18:03:50|86872.8|86847.8|86870.6|86845.6|86873.1|86848.1|86870.6|86845.6|29
1628791440000|2021-08-12 18:04:00|86870.7|86845.7|86875.4|86850.4|86878|86853|86870.7|86845.7|34
1628791450000|2021-08-12 18:04:10|86875.1|86850.1|86871.7|86846.7|86875.2|86850.2|86871|86846|38
1628791460000|2021-08-12 18:04:20|86871.8|86846.8|86871.3|86846.3|86872.9|86847.9|86871.1|86846.1|27
1628791470000|2021-08-12 18:04:30|86871.8|86846.8|86870.9|86845.9|86872.3|86847.3|86870.9|86845.9|13
1628791480000|2021-08-12 18:04:40|86871.7|86846.7|86870.9|86845.9|86872.5|86847.5|86870.8|86845.8|21
1628791490000|2021-08-12 18:04:50|86871.5|86846.5|86871.5|86846.5|86871.5|86846.5|86870.5|86845.5|14
1628791500000|2021-08-12 18:05:00|86871.6|86846.6|86867.7|86842.7|86871.6|86846.6|86866.8|86841.8|23
1628791510000|2021-08-12 18:05:10|86867.5|86842.5|86866.8|86841.8|86868.3|86843.3|86865.9|86840.9|32
1628791520000|2021-08-12 18:05:20|86866.9|86841.9|86867|86842|86868.3|86843.3|86866.9|86841.9|31
1628791530000|2021-08-12 18:05:30|86866.5|86841.5|86866.5|86841.5|86867|86842|86866.3|86841.3|20
1628791540000|2021-08-12 18:05:40|86866.6|86841.6|86867.1|86842.1|86867.1|86842.1|86866.5|86841.5|24
1628791550000|2021-08-12 18:05:50|86867|86842|86865.8|86840.8|86867|86842|86865.2|86840.2|30
1628791560000|2021-08-12 18:06:00|86866.2|86841.2|86875.7|86825.7|86875.8|86842.4|86862.5|86824.6|41
1628791570000|2021-08-12 18:06:10|86875.8|86825.8|86874.5|86824.5|86875.8|86825.8|86874.5|86824.5|30
1628791580000|2021-08-12 18:06:20|86874.7|86824.7|86875.2|86825.2|86875.5|86825.5|86874.4|86824.4|23
1628791590000|2021-08-12 18:06:30|86875.3|86825.3|86875.6|86825.6|86875.8|86825.8|86875.3|86825.3|11
1628791600000|2021-08-12 18:06:40|86875.5|86825.5|86878.8|86828.8|86878.8|86828.8|86875.1|86825.1|19
1628791610000|2021-08-12 18:06:50|86878.3|86828.3|86879.6|86829.6|86879.9|86829.9|86878.2|86828.2|36
1628791620000|2021-08-12 18:07:00|86879.7|86829.7|86879.1|86829.1|86880|86830|86878.8|86828.8|34
1628791630000|2021-08-12 18:07:10|86878.8|86828.8|86879.2|86829.2|86879.3|86829.3|86878.7|86828.7|18
1628791640000|2021-08-12 18:07:20|86879.3|86829.3|86878.6|86828.6|86879.3|86829.3|86878.6|86828.6|12
1628791650000|2021-08-12 18:07:30|86878.8|86828.8|86881.5|86831.5|86881.9|86831.9|86878.8|86828.8|31
1628791660000|2021-08-12 18:07:40|86881.2|86831.2|86884|86834|86884|86834|86881.2|86831.2|25
1628791670000|2021-08-12 18:07:50|86883.9|86833.9|86889.8|86839.8|86890.3|86850.3|86874.7|86833.9|44
1628791680000|2021-08-12 18:08:00|86889.4|86839.4|86888.3|86838.3|86890.1|86840.1|86888|86838|27
1628791690000|2021-08-12 18:08:10|86888.2|86838.2|86887|86837|86889.4|86839.4|86887|86837|30
1628791700000|2021-08-12 18:08:20|86887.2|86837.2|86874.6|86849.6|86887.6|86850.3|86874.6|86836.7|18
1628791710000|2021-08-12 18:08:30|86874.5|86849.5|86875.5|86850.5|86877.2|86852.2|86874.5|86849.5|26
1628791720000|2021-08-12 18:08:40|86875.4|86850.4|86875|86850|86875.4|86850.4|86874.3|86849.3|13
1628791730000|2021-08-12 18:08:50|86875.4|86850.4|86875.9|86850.9|86876|86851|86874.8|86849.8|13
1628791740000|2021-08-12 18:09:00|86876.1|86851.1|86874.5|86849.5|86876.1|86851.1|86873.9|86848.9|18
1628791750000|2021-08-12 18:09:10|86874.4|86849.4|86871.9|86846.9|86875.9|86850.9|86871|86846|30
1628791760000|2021-08-12 18:09:20|86871.1|86846.1|86871.1|86846.1|86872.2|86847.2|86871|86846|17
1628791770000|2021-08-12 18:09:30|86871.7|86846.7|86874.2|86849.2|86874.4|86849.4|86871.7|86846.7|23
1628791780000|2021-08-12 18:09:40|86874.3|86849.3|86885.4|86835.4|86886|86849.8|86873.9|86833.8|31
1628791790000|2021-08-12 18:09:50|86885.8|86835.8|86887.1|86837.1|86887.3|86837.3|86885.4|86835.4|19
1628791800000|2021-08-12 18:10:00|86887.2|86837.2|86886|86836|86887.2|86837.2|86886|86836|14
1628791810000|2021-08-12 18:10:10|86885.6|86835.6|86871.7|86846.7|86885.7|86847.3|86871.7|86833.2|18
1628791820000|2021-08-12 18:10:20|86871.1|86846.1|86881.5|86831.5|86882.4|86846.5|86870.7|86829.5|37
1628791830000|2021-08-12 18:10:30|86881.2|86831.2|86879.8|86829.8|86881.2|86831.2|86879.4|86829.4|38
1628791840000|2021-08-12 18:10:40|86879.7|86829.7|86879.8|86829.8|86880.2|86830.2|86879.5|86829.5|20
1628791850000|2021-08-12 18:10:50|86879.9|86829.9|86878.3|86828.3|86880|86830|86876.8|86826.8|30
1628791860000|2021-08-12 18:11:00|86878.2|86828.2|86877.6|86827.6|86879.3|86829.3|86877.4|86827.4|25
1628791870000|2021-08-12 18:11:10|86877.7|86827.7|86876.6|86826.6|86877.7|86827.7|86875.5|86825.5|28
1628791880000|2021-08-12 18:11:20|86876.5|86826.5|86876.3|86826.3|86876.8|86826.8|86875.8|86825.8|26
1628791890000|2021-08-12 18:11:30|86876.5|86826.5|86876.5|86826.5|86876.6|86826.6|86875.1|86825.1|24
1628791900000|2021-08-12 18:11:40|86876.6|86826.6|86877|86827|86878.2|86828.2|86875.9|86825.9|28
1628791910000|2021-08-12 18:11:50|86876.9|86826.9|86876.2|86826.2|86876.9|86826.9|86876|86826|14
1628791920000|2021-08-12 18:12:00|86875.8|86825.8|86878.9|86828.9|86879|86829|86875.5|86825.5|31
1628791930000|2021-08-12 18:12:10|86879.1|86829.1|86878.2|86828.2|86879.1|86829.1|86877.6|86827.6|22
1628791940000|2021-08-12 18:12:20|86878.1|86828.1|86879.5|86829.5|86879.9|86829.9|86877.5|86827.5|26
1628791950000|2021-08-12 18:12:30|86879.1|86829.1|86879.3|86829.3|86880.9|86830.9|86877.6|86827.6|37
1628791960000|2021-08-12 18:12:40|86879|86829|86867|86842|86880.3|86842|86865.2|86828|47
1628791970000|2021-08-12 18:12:50|86867.1|86842.1|86867.7|86842.7|86867.9|86842.9|86866.2|86841.2|38
1628791980000|2021-08-12 18:13:00|86867.9|86842.9|86864.6|86839.6|86868.2|86843.2|86864.5|86839.5|50
1628791990000|2021-08-12 18:13:10|86864.5|86839.5|86877.4|86827.4|86878|86840.4|86864.5|86826|39
1628792000000|2021-08-12 18:13:20|86876.7|86826.7|86876.8|86826.8|86878.1|86828.1|86875.9|86825.9|47
1628792010000|2021-08-12 18:13:30|86877.2|86827.2|86874.1|86824.1|86877.9|86837.6|86862.6|86823.3|43
1628792020000|2021-08-12 18:13:40|86873.8|86823.8|86873.7|86823.7|86874.2|86824.2|86873|86823|27
1628792030000|2021-08-12 18:13:50|86873.5|86823.5|86874.1|86824.1|86875.5|86825.5|86873.5|86823.5|22
1628792040000|2021-08-12 18:14:00|86874.3|86824.3|86872.2|86822.2|86874.3|86824.3|86872.2|86822.2|28
1628792050000|2021-08-12 18:14:10|86872.3|86822.3|86871|86821|86872.3|86822.3|86870.8|86820.8|18
1628792060000|2021-08-12 18:14:20|86871.8|86821.8|86872.1|86822.1|86872.2|86822.2|86871|86821|23
1628792070000|2021-08-12 18:14:30|86872.3|86822.3|86873.7|86823.7|86874|86824|86871.6|86821.6|32
1628792080000|2021-08-12 18:14:40|86875.1|86825.1|86877.5|86827.5|86878.2|86828.2|86874.2|86824.2|45
1628792090000|2021-08-12 18:14:50|86877.4|86827.4|86878.3|86828.3|86878.9|86828.9|86876.2|86826.2|41
1628792100000|2021-08-12 18:15:00|86878.5|86828.5|86877.6|86827.6|86880.6|86830.6|86877.4|86827.4|39
1628792110000|2021-08-12 18:15:10|86877.7|86827.7|86877.9|86827.9|86879.4|86829.4|86877.7|86827.7|41
1628792120000|2021-08-12 18:15:20|86877.8|86827.8|86878.4|86828.4|86878.9|86828.9|86877.2|86827.2|38
1628792130000|2021-08-12 18:15:30|86878.3|86828.3|86878.5|86828.5|86878.6|86828.6|86877.7|86827.7|18
1628792140000|2021-08-12 18:15:40|86878.3|86828.3|86870.6|86845.6|86883.6|86845.6|86870.6|86827.1|25
1628792150000|2021-08-12 18:15:50|86870.7|86845.7|86882.5|86832.5|86882.5|86845.7|86869.1|86831.2|18
1628792160000|2021-08-12 18:16:00|86882.4|86832.4|86884.6|86834.6|86885.7|86835.7|86882|86832|20
1628792170000|2021-08-12 18:16:10|86885.3|86835.3|86884.9|86834.9|86886.8|86836.8|86884.4|86834.4|25
1628792180000|2021-08-12 18:16:20|86885.2|86835.2|86885.4|86835.4|86886.2|86836.2|86884.6|86834.6|29
1628792190000|2021-08-12 18:16:30|86885.5|86835.5|86883.7|86833.7|86886|86836|86881.6|86831.6|51
1628792200000|2021-08-12 18:16:40|86883.6|86833.6|86883.3|86833.3|86883.9|86833.9|86881.3|86831.3|47
1628792210000|2021-08-12 18:16:50|86883|86833|86882.1|86832.1|86883.2|86833.2|86882|86832|19
1628792220000|2021-08-12 18:17:00|86881.8|86831.8|86881.9|86831.9|86882.1|86832.1|86880.2|86830.2|30
1628792230000|2021-08-12 18:17:10|86881.4|86831.4|86881.3|86831.3|86882.5|86832.5|86881.3|86831.3|20
1628792240000|2021-08-12 18:17:20|86881.4|86831.4|86881.7|86831.7|86882.2|86832.2|86879.6|86829.6|25
1628792250000|2021-08-12 18:17:30|86881.8|86831.8|86878.8|86828.8|86882|86832|86878.8|86828.8|23
1628792260000|2021-08-12 18:17:40|86879.8|86829.8|86881|86831|86881.9|86831.9|86879.6|86829.6|16
1628792270000|2021-08-12 18:17:50|86882|86832|86883.4|86833.4|86883.9|86833.9|86881|86831|36
1628792280000|2021-08-12 18:18:00|86883.2|86833.2|86884.4|86834.4|86884.8|86834.8|86880.9|86830.9|34
1628792290000|2021-08-12 18:18:10|86884|86834|86884|86834|86884.6|86834.6|86881.9|86831.9|28
1628792300000|2021-08-12 18:18:20|86884.1|86834.1|86884.1|86834.1|86884.7|86834.7|86883.7|86833.7|11
1628792310000|2021-08-12 18:18:30|86884|86834|86884.5|86834.5|86885.5|86835.5|86884|86834|25
1628792320000|2021-08-12 18:18:40|86884.3|86834.3|86886.7|86836.7|86886.7|86836.7|86884.2|86834.2|35
1628792330000|2021-08-12 18:18:50|86886.8|86836.8|86886.3|86836.3|86886.8|86836.8|86885.9|86835.9|20
1628792340000|2021-08-12 18:19:00|86886.4|86836.4|86886.9|86836.9|86887.7|86837.7|86885|86835|21
1628792350000|2021-08-12 18:19:10|86887|86837|86886|86836|86887.5|86837.5|86886|86836|23
1628792360000|2021-08-12 18:19:20|86885.8|86835.8|86886.4|86836.4|86887.6|86851.1|86873|86834.1|49
1628792370000|2021-08-12 18:19:30|86886.1|86836.1|86886.8|86836.8|86887.2|86837.2|86885.2|86835.2|48
1628792380000|2021-08-12 18:19:40|86887|86837|86885.7|86835.7|86887.1|86837.1|86885.2|86835.2|23
1628792390000|2021-08-12 18:19:50|86885.8|86835.8|86886.9|86836.9|86887|86837|86885.1|86835.1|17
1628792400000|2021-08-12 18:20:00|86887.1|86837.1|86887.9|86837.9|86888.4|86849.9|86873.9|86835.8|32
1628792410000|2021-08-12 18:20:10|86888.3|86838.3|86885.2|86835.2|86888.3|86838.3|86885.2|86835.2|25
1628792420000|2021-08-12 18:20:20|86884.8|86834.8|86885.2|86835.2|86886.4|86836.4|86883.4|86833.4|43
1628792430000|2021-08-12 18:20:30|86885.3|86835.3|86879.4|86829.4|86888.2|86838.2|86879.4|86829.4|40
1628792440000|2021-08-12 18:20:40|86879.8|86829.8|86879.6|86829.6|86884|86834|86879.3|86829.3|34
1628792450000|2021-08-12 18:20:50|86879.5|86829.5|86879.6|86829.6|86880.6|86830.6|86879|86829|34
1628792460000|2021-08-12 18:21:00|86879.8|86829.8|86882.3|86832.3|86882.9|86832.9|86879.8|86829.8|29
1628792470000|2021-08-12 18:21:10|86882.4|86832.4|86881|86831|86882.4|86832.4|86880.9|86830.9|29
1628792480000|2021-08-12 18:21:20|86881.2|86831.2|86882.1|86832.1|86882.9|86832.9|86880.2|86830.2|29
1628792490000|2021-08-12 18:21:30|86882.3|86832.3|86884.2|86834.2|86885.2|86835.2|86880.7|86830.7|39
1628792500000|2021-08-12 18:21:40|86883.6|86833.6|86883.7|86833.7|86884.5|86834.5|86883.3|86833.3|27
1628792510000|2021-08-12 18:21:50|86883.8|86833.8|86882.6|86832.6|86884|86834|86882|86832|34
1628792520000|2021-08-12 18:22:00|86882.9|86832.9|86883.9|86833.9|86884.3|86834.3|86881.4|86831.4|47
1628792530000|2021-08-12 18:22:10|86884|86834|86886.1|86836.1|86886.9|86848.8|86873.6|86833.6|34
1628792540000|2021-08-12 18:22:20|86886.4|86836.4|86885.3|86835.3|86886.4|86836.4|86884.1|86834.1|43
1628792550000|2021-08-12 18:22:30|86884.7|86834.7|86886.5|86836.5|86886.9|86836.9|86884|86834|27
1628792560000|2021-08-12 18:22:40|86887.2|86837.2|86886.5|86836.5|86887.5|86837.5|86885.7|86835.7|30
1628792570000|2021-08-12 18:22:50|86886.8|86836.8|86885.1|86835.1|86887.8|86837.8|86885.1|86835.1|32
1628792580000|2021-08-12 18:23:00|86885.6|86835.6|86887.2|86837.2|86888.4|86838.4|86885.6|86835.6|37
1628792590000|2021-08-12 18:23:10|86887.6|86837.6|86886.8|86836.8|86887.6|86837.6|86885.6|86835.6|24
1628792600000|2021-08-12 18:23:20|86887.1|86837.1|86887|86837|86887.9|86837.9|86886.3|86836.3|29
1628792610000|2021-08-12 18:23:30|86886.8|86836.8|86887.2|86837.2|86887.2|86837.2|86885.9|86835.9|15
1628792620000|2021-08-12 18:23:40|86886.9|86836.9|86887.3|86837.3|86888.5|86838.5|86886.7|86836.7|25
1628792630000|2021-08-12 18:23:50|86886.7|86836.7|86887.9|86837.9|86890.1|86840.1|86886.7|86836.7|35
1628792640000|2021-08-12 18:24:00|86888.2|86838.2|86886.6|86836.6|86890.6|86840.6|86885.6|86835.6|43
1628792650000|2021-08-12 18:24:10|86887.2|86837.2|86885.5|86835.5|86887.2|86837.2|86885.4|86835.4|29
1628792660000|2021-08-12 18:24:20|86885.9|86835.9|86886.2|86836.2|86887.7|86837.7|86885.7|86835.7|20
1628792670000|2021-08-12 18:24:30|86886.3|86836.3|86886.3|86836.3|86887|86837|86886|86836|13
1628792680000|2021-08-12 18:24:40|86885.7|86835.7|86886.9|86836.9|86887.7|86837.7|86885.7|86835.7|23
1628792690000|2021-08-12 18:24:50|86886.8|86836.8|86885.1|86835.1|86886.8|86836.8|86884.1|86834.1|35
1628792700000|2021-08-12 18:25:00|86885.2|86835.2|86885.8|86835.8|86886.4|86836.4|86884.8|86834.8|30
1628792710000|2021-08-12 18:25:10|86885.7|86835.7|86886.9|86836.9|86887.7|86837.7|86885.3|86835.3|28
1628792720000|2021-08-12 18:25:20|86887.4|86837.4|86890.3|86840.3|86890.3|86840.3|86887|86837|41
1628792730000|2021-08-12 18:25:30|86890.5|86840.5|86891.9|86841.9|86892.7|86842.7|86889.6|86839.6|37
1628792740000|2021-08-12 18:25:40|86891.8|86841.8|86890.8|86840.8|86892.4|86842.4|86890.8|86840.8|16
1628792750000|2021-08-12 18:25:50|86891.1|86841.1|86890.9|86840.9|86891.9|86841.9|86890.9|86840.9|16
1628792760000|2021-08-12 18:26:00|86890.6|86840.6|86891.1|86841.1|86891.1|86853.7|86877.6|86839.3|25
1628792770000|2021-08-12 18:26:10|86891|86841|86890.9|86840.9|86892.3|86842.3|86890.8|86840.8|18
1628792780000|2021-08-12 18:26:20|86891|86841|86890.5|86840.5|86891.7|86841.7|86890.5|86840.5|24
1628792790000|2021-08-12 18:26:30|86890.6|86840.6|86891.5|86841.5|86891.8|86841.8|86890.6|86840.6|22
1628792800000|2021-08-12 18:26:40|86891.4|86841.4|86883.1|86858.1|86897.1|86858.5|86883|86841|50
1628792810000|2021-08-12 18:26:50|86882.9|86857.9|86885.5|86860.5|86886.3|86861.3|86882.9|86857.9|27
1628792820000|2021-08-12 18:27:00|86885.3|86860.3|86899.2|86849.2|86899.5|86861.5|86885.1|86848.4|35
1628792830000|2021-08-12 18:27:10|86898.9|86848.9|86898.2|86848.2|86899.8|86849.8|86897.6|86847.6|44
1628792840000|2021-08-12 18:27:20|86897.7|86847.7|86898.8|86848.8|86898.8|86848.8|86897.4|86847.4|38
1628792850000|2021-08-12 18:27:30|86898.6|86848.6|86897.1|86847.1|86899|86849|86896.7|86846.7|40
1628792860000|2021-08-12 18:27:40|86896.9|86846.9|86896.6|86846.6|86897.6|86847.6|86895.2|86845.2|30
1628792870000|2021-08-12 18:27:50|86896.5|86846.5|86896.9|86846.9|86897.2|86847.2|86896.2|86846.2|32
1628792880000|2021-08-12 18:28:00|86896.6|86846.6|86885.7|86860.7|86898.8|86861.3|86884.9|86846.1|38
1628792890000|2021-08-12 18:28:10|86885.8|86860.8|86900.4|86850.4|86900.5|86862.3|86885.3|86848|45
1628792900000|2021-08-12 18:28:20|86900.5|86850.5|86900.7|86850.7|86902|86852|86900.4|86850.4|23
1628792910000|2021-08-12 18:28:30|86900.5|86850.5|86900.9|86850.9|86901|86851|86900.5|86850.5|8
1628792920000|2021-08-12 18:28:40|86901.1|86851.1|86898.5|86848.5|86901.5|86851.5|86898.3|86848.3|21
1628792930000|2021-08-12 18:28:50|86898|86848|86896.4|86846.4|86900.7|86850.7|86896.4|86846.4|47
1628792940000|2021-08-12 18:29:00|86896.5|86846.5|86896.1|86846.1|86896.6|86846.6|86895.6|86845.6|29
1628792950000|2021-08-12 18:29:10|86895.9|86845.9|86898.6|86848.6|86899|86849|86895.9|86845.9|22
1628792960000|2021-08-12 18:29:20|86898.7|86848.7|86899.2|86849.2|86899.2|86849.2|86898.3|86848.3|19
1628792970000|2021-08-12 18:29:30|86899|86849|86899.3|86849.3|86899.9|86849.9|86898.7|86848.7|18
1628792980000|2021-08-12 18:29:40|86899.4|86849.4|86898.7|86848.7|86899.7|86849.7|86898.7|86848.7|25
1628792990000|2021-08-12 18:29:50|86898.6|86848.6|86899.2|86849.2|86899.6|86849.6|86898.4|86848.4|22
1628793000000|2021-08-12 18:30:00|86899.3|86849.3|86893.9|86843.9|86899.4|86849.4|86892.6|86842.6|41
1628793010000|2021-08-12 18:30:10|86893.6|86843.6|86896.6|86846.6|86898.6|86848.6|86893.6|86843.6|40
1628793020000|2021-08-12 18:30:20|86896.8|86846.8|86899.1|86849.1|86899.1|86849.1|86896.5|86846.5|27
1628793030000|2021-08-12 18:30:30|86899|86849|86900|86850|86900.1|86850.1|86898.8|86848.8|45
1628793040000|2021-08-12 18:30:40|86899.7|86849.7|86899.9|86849.9|86899.9|86849.9|86898.9|86848.9|16
1628793050000|2021-08-12 18:30:50|86899.3|86849.3|86900.2|86850.2|86900.8|86850.8|86899.2|86849.2|19
1628793060000|2021-08-12 18:31:00|86900.3|86850.3|86901.5|86851.5|86902.6|86852.6|86900.3|86850.3|23
1628793070000|2021-08-12 18:31:10|86902.5|86852.5|86907.4|86857.4|86907.4|86868.8|86893.3|86852.5|45
1628793080000|2021-08-12 18:31:20|86907.5|86857.5|86908.1|86858.1|86908.8|86858.8|86906.8|86856.8|24
1628793090000|2021-08-12 18:31:30|86908.3|86858.3|86908.2|86858.2|86908.7|86858.7|86906.8|86856.8|19
1628793100000|2021-08-12 18:31:40|86908|86858|86908.6|86858.6|86908.6|86858.6|86907.1|86857.1|25
1628793110000|2021-08-12 18:31:50|86908.5|86858.5|86908.3|86858.3|86908.5|86858.5|86907.2|86857.2|29
1628793120000|2021-08-12 18:32:00|86907.9|86857.9|86911.5|86861.5|86911.7|86861.7|86906.9|86856.9|47
1628793130000|2021-08-12 18:32:10|86911.3|86861.3|86912.1|86862.1|86912.3|86862.3|86910.5|86860.5|47
1628793140000|2021-08-12 18:32:20|86912|86862|86911.2|86861.2|86912.6|86862.6|86910.2|86860.2|43
1628793150000|2021-08-12 18:32:30|86911.4|86861.4|86912.2|86862.2|86913.3|86863.3|86910.5|86860.5|40
1628793160000|2021-08-12 18:32:40|86912.1|86862.1|86912.2|86862.2|86913.6|86863.6|86911.6|86861.6|39
1628793170000|2021-08-12 18:32:50|86911.5|86861.5|86911.1|86861.1|86912.4|86862.4|86909.8|86859.8|24
1628793180000|2021-08-12 18:33:00|86910.8|86860.8|86910|86860|86911.7|86861.7|86909.6|86859.6|41
1628793190000|2021-08-12 18:33:10|86910.1|86860.1|86913.7|86863.7|86914.5|86864.5|86909.6|86859.6|43
1628793200000|2021-08-12 18:33:20|86913.6|86863.6|86902.9|86877.9|86913.8|86877.9|86902.9|86863|39
1628793210000|2021-08-12 18:33:30|86903|86878|86900.7|86875.7|86903.2|86878.2|86899.3|86874.3|35
1628793220000|2021-08-12 18:33:40|86900.5|86875.5|86901.5|86876.5|86901.9|86876.9|86900.5|86875.5|9
1628793230000|2021-08-12 18:33:50|86901.1|86876.1|86900.7|86875.7|86901.1|86876.1|86900.4|86875.4|17
1628793240000|2021-08-12 18:34:00|86900.6|86875.6|86900.1|86875.1|86902.1|86877.1|86899.7|86874.7|33
1628793250000|2021-08-12 18:34:10|86901.4|86876.4|86901.6|86876.6|86902.1|86877.1|86899.5|86874.5|33
1628793260000|2021-08-12 18:34:20|86902.3|86877.3|86895.6|86870.6|86902.3|86877.3|86894.8|86869.8|23
1628793270000|2021-08-12 18:34:30|86895.5|86870.5|86898.5|86873.5|86899|86874|86895.3|86870.3|36
1628793280000|2021-08-12 18:34:40|86898.7|86873.7|86909.9|86859.9|86909.9|86873.7|86895.4|86859.2|38
1628793290000|2021-08-12 18:34:50|86910.2|86860.2|86898.2|86873.2|86911.6|86874.1|86897.8|86858.5|37
1628793300000|2021-08-12 18:35:00|86899.1|86874.1|86898.9|86873.9|86899.1|86874.1|86895.2|86870.2|46
1628793310000|2021-08-12 18:35:10|86898.8|86873.8|86899|86874|86899.8|86874.8|86898.7|86873.7|35
1628793320000|2021-08-12 18:35:20|86898.4|86873.4|86900|86875|86900.2|86875.2|86898.1|86873.1|16
1628793330000|2021-08-12 18:35:30|86900.1|86875.1|86900.2|86875.2|86900.5|86875.5|86899.6|86874.6|21
1628793340000|2021-08-12 18:35:40|86899.4|86874.4|86899.2|86874.2|86900.3|86875.3|86898.5|86873.5|32
1628793350000|2021-08-12 18:35:50|86899.4|86874.4|86899.3|86874.3|86899.4|86874.4|86898.4|86873.4|20
1628793360000|2021-08-12 18:36:00|86898.6|86873.6|86898.9|86873.9|86899.8|86874.8|86898.4|86873.4|27
1628793370000|2021-08-12 18:36:10|86899.4|86874.4|86897.3|86872.3|86910.9|86874.4|86896.9|86858.9|36
1628793380000|2021-08-12 18:36:20|86897.5|86872.5|86898|86873|86898.1|86873.1|86897.2|86872.2|17
1628793390000|2021-08-12 18:36:30|86898.1|86873.1|86898.7|86873.7|86899.2|86874.2|86897.9|86872.9|20
1628793400000|2021-08-12 18:36:40|86898.5|86873.5|86899.6|86874.6|86900|86875|86898|86873|19
1628793410000|2021-08-12 18:36:50|86899.5|86874.5|86899.1|86874.1|86900.6|86875.6|86898.7|86873.7|13
1628793420000|2021-08-12 18:37:00|86898.6|86873.6|86899|86874|86899|86874|86897.9|86872.9|19
1628793430000|2021-08-12 18:37:10|86899.3|86874.3|86911|86861|86912.3|86874.3|86899.3|86861|23
1628793440000|2021-08-12 18:37:20|86910.9|86860.9|86911.4|86861.4|86911.9|86861.9|86910.8|86860.8|20
1628793450000|2021-08-12 18:37:30|86911.7|86861.7|86910.7|86860.7|86911.7|86861.7|86910.7|86860.7|22
1628793460000|2021-08-12 18:37:40|86907.9|86857.9|86894.9|86869.9|86908.1|86870|86893|86857.4|44
1628793470000|2021-08-12 18:37:50|86895|86870|86896.8|86871.8|86897.4|86872.4|86894.8|86869.8|39
1628793480000|2021-08-12 18:38:00|86895.6|86870.6|86896.5|86871.5|86897.3|86872.3|86895.6|86870.6|31
1628793490000|2021-08-12 18:38:10|86896.3|86871.3|86898.7|86873.7|86898.7|86873.7|86895.6|86870.6|23
1628793500000|2021-08-12 18:38:20|86898.5|86873.5|86901.1|86876.1|86901.4|86876.4|86897.7|86872.7|27
1628793510000|2021-08-12 18:38:30|86901|86876|86914.5|86864.5|86914.7|86876|86900|86862.2|26
1628793520000|2021-08-12 18:38:40|86914.1|86864.1|86914.9|86864.9|86915.2|86865.2|86914.1|86864.1|31
1628793530000|2021-08-12 18:38:50|86915.2|86865.2|86916|86866|86916.3|86866.3|86915.1|86865.1|21
1628793540000|2021-08-12 18:39:00|86915.8|86865.8|86923.7|86873.7|86924.3|86874.3|86914.7|86864.7|48
1628793550000|2021-08-12 18:39:10|86922.6|86872.6|86924.5|86874.5|86925.1|86875.1|86922.4|86872.4|29
1628793560000|2021-08-12 18:39:20|86924.9|86874.9|86924.4|86874.4|86925.5|86875.5|86924.1|86874.1|27
1628793570000|2021-08-12 18:39:30|86924.5|86874.5|86926.1|86876.1|86926.1|86876.1|86924.2|86874.2|28
1628793580000|2021-08-12 18:39:40|86925.9|86875.9|86926.3|86876.3|86926.3|86876.3|86924.3|86874.3|36
1628793590000|2021-08-12 18:39:50|86925.9|86875.9|86926.2|86876.2|86926.2|86876.2|86924.4|86874.4|29
1628793600000|2021-08-12 18:40:00|86926.1|86876.1|86927.2|86877.2|86927.9|86877.9|86925.4|86875.4|43
1628793610000|2021-08-12 18:40:10|86927|86877|86929|86879|86929|86879|86926|86876|47
1628793620000|2021-08-12 18:40:20|86928.8|86878.8|86928.4|86878.4|86929.4|86879.4|86927.7|86877.7|56
1628793630000|2021-08-12 18:40:30|86928|86878|86928.9|86878.9|86929.6|86879.6|86927.2|86877.2|38
1628793640000|2021-08-12 18:40:40|86929.2|86879.2|86929|86879|86930.2|86880.2|86928.4|86878.4|36
1628793650000|2021-08-12 18:40:50|86929.8|86879.8|86930.2|86880.2|86930.3|86880.3|86928.2|86878.2|48
1628793660000|2021-08-12 18:41:00|86930.1|86880.1|86933.8|86883.8|86934.2|86884.2|86929.1|86879.1|39
1628793670000|2021-08-12 18:41:10|86934|86884|86934|86884|86935.3|86885.3|86933.3|86883.3|47
1628793680000|2021-08-12 18:41:20|86934.8|86884.8|86933.2|86883.2|86935|86885|86933|86883|32
1628793690000|2021-08-12 18:41:30|86933|86883|86934.1|86884.1|86935.2|86885.2|86933|86883|42
1628793700000|2021-08-12 18:41:40|86933.7|86883.7|86933.4|86883.4|86934.2|86884.2|86932.9|86882.9|37
1628793710000|2021-08-12 18:41:50|86933.2|86883.2|86928.7|86878.7|86934|86884|86927.5|86877.5|40
1628793720000|2021-08-12 18:42:00|86928.8|86878.8|86927.3|86877.3|86928.8|86878.8|86926.8|86876.8|25
1628793730000|2021-08-12 18:42:10|86927.5|86877.5|86927.7|86877.7|86927.9|86877.9|86926|86876|29
1628793740000|2021-08-12 18:42:20|86927.5|86877.5|86929.7|86879.7|86930.1|86880.1|86927.5|86877.5|38
1628793750000|2021-08-12 18:42:30|86929.8|86879.8|86930.2|86880.2|86930.2|86880.2|86928.9|86878.9|25
1628793760000|2021-08-12 18:42:40|86930|86880|86929.3|86879.3|86930.3|86880.3|86929.1|86879.1|23
1628793770000|2021-08-12 18:42:50|86929.4|86879.4|86915.8|86890.8|86929.5|86891.3|86915.8|86878.3|21
1628793780000|2021-08-12 18:43:00|86916.7|86891.7|86927.4|86877.4|86927.4|86891.7|86913|86875.8|45
1628793790000|2021-08-12 18:43:10|86927.3|86877.3|86926.8|86876.8|86927.5|86877.5|86926.3|86876.3|18
1628793800000|2021-08-12 18:43:20|86926.6|86876.6|86927.9|86877.9|86928.1|86878.1|86926.6|86876.6|16
1628793810000|2021-08-12 18:43:30|86927.8|86877.8|86925.8|86875.8|86928|86878|86925.4|86875.4|14
1628793820000|2021-08-12 18:43:40|86925.1|86875.1|86915.3|86890.3|86927.9|86891.4|86914.7|86875.1|25
1628793830000|2021-08-12 18:43:50|86915.4|86890.4|86915.1|86890.1|86915.7|86890.7|86914.2|86889.2|28
1628793840000|2021-08-12 18:44:00|86915.2|86890.2|86908.4|86883.4|86922.4|86890.4|86908.2|86871.1|48
1628793850000|2021-08-12 18:44:10|86908.6|86883.6|86909.6|86884.6|86910.4|86885.4|86908.4|86883.4|41
1628793860000|2021-08-12 18:44:20|86909.7|86884.7|86909.8|86884.8|86910.2|86885.2|86908.9|86883.9|33
1628793870000|2021-08-12 18:44:30|86909.4|86884.4|86909.9|86884.9|86910.6|86885.6|86909.2|86884.2|29
1628793880000|2021-08-12 18:44:40|86909.7|86884.7|86909.7|86884.7|86923.3|86885.8|86909.6|86871.9|41
1628793890000|2021-08-12 18:44:50|86909.6|86884.6|86909.6|86884.6|86910.4|86885.4|86908.4|86883.4|26
1628793900000|2021-08-12 18:45:00|86909.2|86884.2|86925|86875|86925.5|86886.8|86908.7|86873.9|40
1628793910000|2021-08-12 18:45:10|86924.8|86874.8|86925.3|86875.3|86925.4|86875.4|86924.1|86874.1|20
1628793920000|2021-08-12 18:45:20|86925.6|86875.6|86925.1|86875.1|86925.8|86875.8|86924.7|86874.7|26
1628793930000|2021-08-12 18:45:30|86925.4|86875.4|86925.3|86875.3|86925.7|86875.7|86924.8|86874.8|14
1628793940000|2021-08-12 18:45:40|86925.5|86875.5|86925.1|86875.1|86925.7|86875.7|86924|86874|37
1628793950000|2021-08-12 18:45:50|86924.1|86874.1|86925.7|86875.7|86926|86876|86923.8|86873.8|32
1628793960000|2021-08-12 18:46:00|86925.8|86875.8|86925.7|86875.7|86926.8|86876.8|86925.1|86875.1|37
1628793970000|2021-08-12 18:46:10|86925.8|86875.8|86909.2|86884.2|86926|86884.2|86908.2|86872|28
1628793980000|2021-08-12 18:46:20|86909|86884|86909|86884|86910.1|86885.1|86908.9|86883.9|18
1628793990000|2021-08-12 18:46:30|86909.2|86884.2|86909.7|86884.7|86910.1|86885.1|86909.1|86884.1|32
1628794000000|2021-08-12 18:46:40|86909.8|86884.8|86908.3|86883.3|86910.1|86885.1|86908.1|86883.1|28
1628794010000|2021-08-12 18:46:50|86908.1|86883.1|86908.5|86883.5|86908.8|86883.8|86907.8|86882.8|30
1628794020000|2021-08-12 18:47:00|86908.6|86883.6|86931.8|86881.8|86932.5|86891.8|86908.4|86878.4|60
1628794030000|2021-08-12 18:47:10|86931.9|86881.9|86933.8|86883.8|86934|86884|86931.9|86881.9|34
1628794040000|2021-08-12 18:47:20|86932.7|86882.7|86934.1|86884.1|86934.5|86884.5|86932|86882|24
1628794050000|2021-08-12 18:47:30|86934|86884|86934|86884|86934.3|86884.3|86932.7|86882.7|30
1628794060000|2021-08-12 18:47:40|86934.1|86884.1|86931.6|86881.6|86934.8|86884.8|86931.6|86881.6|37
1628794070000|2021-08-12 18:47:50|86931.9|86881.9|86932.5|86882.5|86932.9|86882.9|86931.7|86881.7|23
1628794080000|2021-08-12 18:48:00|86932.7|86882.7|86932|86882|86933|86883|86931.2|86881.2|30
1628794090000|2021-08-12 18:48:10|86931.1|86881.1|86929.6|86879.6|86931.1|86881.1|86929|86879|33
1628794100000|2021-08-12 18:48:20|86929.3|86879.3|86929.5|86879.5|86929.9|86879.9|86928.9|86878.9|28
1628794110000|2021-08-12 18:48:30|86929.3|86879.3|86933.3|86883.3|86933.3|86896.4|86918|86879.1|22
1628794120000|2021-08-12 18:48:40|86933.6|86883.6|86932.9|86882.9|86934.2|86884.2|86931.9|86881.9|37
1628794130000|2021-08-12 18:48:50|86932.8|86882.8|86933|86883|86933.5|86883.5|86932.8|86882.8|12
1628794140000|2021-08-12 18:49:00|86932.9|86882.9|86931.3|86881.3|86933.6|86883.6|86931.2|86881.2|32
1628794150000|2021-08-12 18:49:10|86931.4|86881.4|86920.4|86895.4|86931.4|86895.6|86918.7|86881.4|36
1628794160000|2021-08-12 18:49:20|86920.7|86895.7|86920.3|86895.3|86920.9|86895.9|86919.1|86894.1|27
1628794170000|2021-08-12 18:49:30|86920.2|86895.2|86921.9|86896.9|86923.1|86898.1|86918.7|86893.7|38
1628794180000|2021-08-12 18:49:40|86922.1|86897.1|86925|86900|86925.4|86900.4|86921.9|86896.9|24
1628794190000|2021-08-12 18:49:50|86925.1|86900.1|86925|86900|86925.3|86900.3|86924.4|86899.4|12
1628794200000|2021-08-12 18:50:00|86925.5|86900.5|86918.1|86893.1|86933.3|86900.6|86917.9|86881.4|45
1628794210000|2021-08-12 18:50:10|86918.2|86893.2|86922|86897|86922.5|86897.5|86918.1|86893.1|41
1628794220000|2021-08-12 18:50:20|86922.1|86897.1|86921.2|86896.2|86923.1|86898.1|86919.8|86894.8|40
1628794230000|2021-08-12 18:50:30|86921.3|86896.3|86920.2|86895.2|86923.1|86898.1|86920.2|86895.2|29
1628794240000|2021-08-12 18:50:40|86920.3|86895.3|86919.6|86894.6|86920.4|86895.4|86919.2|86894.2|22
1628794250000|2021-08-12 18:50:50|86919.8|86894.8|86919.3|86894.3|86919.9|86894.9|86917.5|86892.5|33
1628794260000|2021-08-12 18:51:00|86917.7|86892.7|86916.8|86891.8|86919.6|86894.6|86916.8|86891.8|27
1628794270000|2021-08-12 18:51:10|86916.7|86891.7|86916.7|86891.7|86918.7|86893.7|86916.6|86891.6|40
1628794280000|2021-08-12 18:51:20|86916.8|86891.8|86914.9|86889.9|86917.5|86892.5|86914.5|86889.5|31
1628794290000|2021-08-12 18:51:30|86915.1|86890.1|86915.5|86890.5|86916.3|86891.3|86914.3|86889.3|22
1628794300000|2021-08-12 18:51:40|86915.7|86890.7|86916.1|86891.1|86916.5|86891.5|86915.1|86890.1|25
1628794310000|2021-08-12 18:51:50|86915.9|86890.9|86917.7|86892.7|86917.7|86892.7|86915.7|86890.7|27
1628794320000|2021-08-12 18:52:00|86917.8|86892.8|86917.4|86892.4|86918|86893|86916.5|86891.5|30
1628794330000|2021-08-12 18:52:10|86917.5|86892.5|86921.6|86896.6|86922.2|86897.2|86916.4|86891.4|41
1628794340000|2021-08-12 18:52:20|86922.1|86897.1|86920.9|86895.9|86922.5|86897.5|86920.3|86895.3|44
1628794350000|2021-08-12 18:52:30|86921|86896|86920.5|86895.5|86921.6|86896.6|86920.2|86895.2|27
1628794360000|2021-08-12 18:52:40|86920.4|86895.4|86920.9|86895.9|86920.9|86895.9|86919.7|86894.7|27
1628794370000|2021-08-12 18:52:50|86920.8|86895.8|86920.1|86895.1|86920.8|86895.8|86919.4|86894.4|11
1628794380000|2021-08-12 18:53:00|86919.6|86894.6|86920.6|86895.6|86921.1|86896.1|86917.9|86892.9|25
1628794390000|2021-08-12 18:53:10|86920.8|86895.8|86920.6|86895.6|86921.6|86896.6|86919.6|86894.6|24
1628794400000|2021-08-12 18:53:20|86921.2|86896.2|86922.5|86897.5|86923|86898|86920.7|86895.7|27
1628794410000|2021-08-12 18:53:30|86922.4|86897.4|86921|86896|86922.5|86897.5|86920.2|86895.2|17
1628794420000|2021-08-12 18:53:40|86922|86897|86920.1|86895.1|86922.8|86897.8|86919.5|86894.5|31
1628794430000|2021-08-12 18:53:50|86920.2|86895.2|86921.6|86896.6|86922|86897|86920.2|86895.2|31
1628794440000|2021-08-12 18:54:00|86921.7|86896.7|86921.6|86896.6|86922.2|86897.2|86920.9|86895.9|20
1628794450000|2021-08-12 18:54:10|86922|86897|86919.8|86894.8|86935.4|86897|86918.6|86883.7|31
1628794460000|2021-08-12 18:54:20|86919.7|86894.7|86920.8|86895.8|86921.2|86896.2|86919.7|86894.7|30
1628794470000|2021-08-12 18:54:30|86921|86896|86921|86896|86921.6|86896.6|86918.4|86893.4|25
1628794480000|2021-08-12 18:54:40|86920.5|86895.5|86919.8|86894.8|86921.3|86896.3|86918.1|86893.1|25
1628794490000|2021-08-12 18:54:50|86920.1|86895.1|86920|86895|86920.1|86895.1|86918.6|86893.6|16
1628794500000|2021-08-12 18:55:00|86920.4|86895.4|86919.3|86894.3|86920.7|86895.7|86918.2|86893.2|29
1628794510000|2021-08-12 18:55:10|86919.1|86894.1|86919.8|86894.8|86920|86895|86918.8|86893.8|22
1628794520000|2021-08-12 18:55:20|86919.5|86894.5|86919.5|86894.5|86920.2|86895.2|86917.4|86892.4|31
1628794530000|2021-08-12 18:55:30|86919.6|86894.6|86921.3|86896.3|86932.4|86898.8|86919.4|86882.4|33
1628794540000|2021-08-12 18:55:40|86921|86896|86916.8|86891.8|86921.4|86896.4|86916.6|86891.6|42
1628794550000|2021-08-12 18:55:50|86917.9|86892.9|86919.9|86894.9|86920|86895|86917|86892|32
1628794560000|2021-08-12 18:56:00|86920.2|86895.2|86920.1|86895.1|86920.4|86895.4|86919.6|86894.6|28
1628794570000|2021-08-12 18:56:10|86920.3|86895.3|86918.5|86893.5|86920.5|86895.5|86916.6|86891.6|22
1628794580000|2021-08-12 18:56:20|86918.9|86893.9|86925.4|86875.4|86925.4|86893.9|86910.3|86875.1|36
1628794590000|2021-08-12 18:56:30|86924.8|86874.8|86924.6|86874.6|86925.6|86875.6|86924.4|86874.4|26
1628794600000|2021-08-12 18:56:40|86924.7|86874.7|86924|86874|86925.3|86875.3|86923.7|86873.7|23
1628794610000|2021-08-12 18:56:50|86924.8|86874.8|86924.8|86874.8|86924.9|86874.9|86924.2|86874.2|13
1628794620000|2021-08-12 18:57:00|86924.9|86874.9|86924.8|86874.8|86926.2|86876.2|86924.2|86874.2|37
1628794630000|2021-08-12 18:57:10|86924.7|86874.7|86926.2|86876.2|86927.9|86877.9|86924.7|86874.7|53
1628794640000|2021-08-12 18:57:20|86926.1|86876.1|86924.3|86874.3|86928.3|86878.3|86924.1|86874.1|51
1628794650000|2021-08-12 18:57:30|86924.4|86874.4|86910.6|86885.6|86924.7|86887|86909.8|86873.6|34
1628794660000|2021-08-12 18:57:40|86910.1|86885.1|86910|86885|86911.2|86886.2|86908.6|86883.6|46
1628794670000|2021-08-12 18:57:50|86909.3|86884.3|86909.3|86884.3|86910.4|86885.4|86909|86884|24
1628794680000|2021-08-12 18:58:00|86909.4|86884.4|86910.6|86885.6|86910.6|86885.6|86909.4|86884.4|19
1628794690000|2021-08-12 18:58:10|86910.7|86885.7|86914|86889|86915.3|86890.3|86909.6|86884.6|28
1628794700000|2021-08-12 18:58:20|86914.3|86889.3|86913.8|86888.8|86914.4|86889.4|86913.3|86888.3|29
1628794710000|2021-08-12 18:58:30|86913.9|86888.9|86913.9|86888.9|86914.3|86889.3|86913.2|86888.2|28
1628794720000|2021-08-12 18:58:40|86913.8|86888.8|86914.1|86889.1|86914.3|86889.3|86912.7|86887.7|45
1628794730000|2021-08-12 18:58:50|86914|86889|86915.4|86890.4|86915.6|86890.6|86913.1|86888.1|37
1628794740000|2021-08-12 18:59:00|86915.5|86890.5|86923.3|86898.3|86933.3|86899.8|86915.5|86882.2|55
1628794750000|2021-08-12 18:59:10|86923.6|86898.6|86932.6|86882.6|86936.5|86900.7|86921.8|86882|44
1628794760000|2021-08-12 18:59:20|86932.2|86882.2|86934|86884|86934|86884|86931|86881|37
1628794770000|2021-08-12 18:59:30|86934.1|86884.1|86940.1|86890.1|86940.5|86890.5|86933|86883|46
1628794780000|2021-08-12 18:59:40|86939.8|86889.8|86930.9|86905.9|86944.7|86906.7|86930.4|86889.8|50
1628794790000|2021-08-12 18:59:50|86931.5|86906.5|86930.8|86905.8|86931.9|86906.9|86930.7|86905.7|46
1628794800000|2021-08-12 19:00:00|86931.1|86906.1|86927.6|86902.6|86931.5|86906.5|86926.5|86901.5|46
1628794810000|2021-08-12 19:00:10|86927.7|86902.7|86939.9|86889.9|86940.7|86902.7|86927.6|86889.7|44
1628794820000|2021-08-12 19:00:20|86940|86890|86939.6|86889.6|86940.4|86890.4|86939.3|86889.3|32
1628794830000|2021-08-12 19:00:30|86939.5|86889.5|86939.1|86889.1|86939.7|86889.7|86938.5|86888.5|21
1628794840000|2021-08-12 19:00:40|86938.9|86888.9|86936.3|86886.3|86939.1|86899.2|86922.3|86884.9|24
1628794850000|2021-08-12 19:00:50|86935.6|86885.6|86935.1|86885.1|86936.4|86886.4|86934.7|86884.7|22
1628794860000|2021-08-12 19:01:00|86935.5|86885.5|86918.4|86893.4|86935.6|86894.2|86917.9|86880|35
1628794870000|2021-08-12 19:01:10|86919.8|86894.8|86931.5|86881.5|86933.7|86894.8|86919.4|86880.9|39
1628794880000|2021-08-12 19:01:20|86931.4|86881.4|86932.3|86882.3|86932.5|86882.5|86931.4|86881.4|19
1628794890000|2021-08-12 19:01:30|86932.4|86882.4|86932|86882|86932.6|86882.6|86931.6|86881.6|19
1628794900000|2021-08-12 19:01:40|86931.8|86881.8|86920.3|86895.3|86933.5|86895.4|86919.3|86881.3|32
1628794910000|2021-08-12 19:01:50|86919.7|86894.7|86920.4|86895.4|86920.6|86895.6|86919.5|86894.5|12
1628794920000|2021-08-12 19:02:00|86920.2|86895.2|86920.4|86895.4|86934.8|86895.7|86919.5|86882.6|27
1628794930000|2021-08-12 19:02:10|86920.6|86895.6|86917.1|86892.1|86920.8|86895.8|86915.6|86890.6|29
1628794940000|2021-08-12 19:02:20|86917.3|86892.3|86917.1|86892.1|86917.7|86892.7|86917|86892|16
1628794950000|2021-08-12 19:02:30|86916.9|86891.9|86930.7|86880.7|86931|86894.2|86916.7|86880.1|24
1628794960000|2021-08-12 19:02:40|86929.5|86879.5|86928.5|86878.5|86930.8|86880.8|86928.4|86878.4|15
1628794970000|2021-08-12 19:02:50|86928.6|86878.6|86930.5|86880.5|86930.5|86880.5|86928.5|86878.5|11
1628794980000|2021-08-12 19:03:00|86929.8|86879.8|86917.6|86892.6|86931.3|86892.6|86917.1|86879.8|19
1628794990000|2021-08-12 19:03:10|86917.9|86892.9|86917|86892|86918.8|86893.8|86916.7|86891.7|17
1628795000000|2021-08-12 19:03:20|86917.4|86892.4|86917.8|86892.8|86918.2|86893.2|86916.5|86891.5|11
1628795010000|2021-08-12 19:03:30|86917.5|86892.5|86930.2|86880.2|86930.8|86892.5|86917.4|86879.3|17
1628795020000|2021-08-12 19:03:40|86930.6|86880.6|86930|86880|86930.9|86880.9|86928.7|86878.7|28
1628795030000|2021-08-12 19:03:50|86929.8|86879.8|86916|86891|86930.2|86892.2|86915.9|86879.2|25
1628795040000|2021-08-12 19:04:00|86916.9|86891.9|86914.1|86889.1|86916.9|86891.9|86912.4|86887.4|13
1628795050000|2021-08-12 19:04:10|86914.8|86889.8|86920.6|86895.6|86920.6|86895.6|86914.8|86889.8|25
1628795060000|2021-08-12 19:04:20|86919.5|86894.5|86934.5|86884.5|86935.1|86894.5|86919.5|86882.7|20
1628795070000|2021-08-12 19:04:30|86934.2|86884.2|86933.2|86883.2|86934.8|86884.8|86932.6|86882.6|29
1628795080000|2021-08-12 19:04:40|86933.3|86883.3|86932.8|86882.8|86933.9|86883.9|86932.5|86882.5|39
1628795090000|2021-08-12 19:04:50|86933.2|86883.2|86933.1|86883.1|86933.5|86883.5|86932.4|86882.4|49
1628795100000|2021-08-12 19:05:00|86933.5|86883.5|86919.4|86894.4|86933.6|86895.7|86917.1|86882.6|54
1628795110000|2021-08-12 19:05:10|86919.2|86894.2|86917.9|86892.9|86919.9|86894.9|86917.1|86892.1|36
1628795120000|2021-08-12 19:05:20|86918.3|86893.3|86919|86894|86919.2|86894.2|86917.2|86892.2|26
1628795130000|2021-08-12 19:05:30|86919.2|86894.2|86918.6|86893.6|86919.2|86894.2|86917.8|86892.8|38
1628795140000|2021-08-12 19:05:40|86918|86893|86919.1|86894.1|86919.5|86894.5|86918|86893|24
1628795150000|2021-08-12 19:05:50|86919|86894|86917.7|86892.7|86919.1|86894.1|86916.5|86891.5|31
1628795160000|2021-08-12 19:06:00|86917.8|86892.8|86917.6|86892.6|86918.3|86893.3|86917.2|86892.2|21
1628795170000|2021-08-12 19:06:10|86917.1|86892.1|86916.8|86891.8|86918.3|86893.3|86916.4|86891.4|25
1628795180000|2021-08-12 19:06:20|86916.6|86891.6|86916.7|86891.7|86918|86893|86915.8|86890.8|28
1628795190000|2021-08-12 19:06:30|86916.8|86891.8|86930.5|86880.5|86930.6|86893.6|86916.1|86880.4|34
1628795200000|2021-08-12 19:06:40|86930.6|86880.6|86931.8|86881.8|86931.8|86881.8|86929.4|86879.4|27
1628795210000|2021-08-12 19:06:50|86932.7|86882.7|86933.8|86883.8|86934|86896.7|86920.9|86882.4|45
1628795220000|2021-08-12 19:07:00|86933.6|86883.6|86931.2|86881.2|86933.6|86883.6|86930.2|86880.2|23
1628795230000|2021-08-12 19:07:10|86930.8|86880.8|86917.9|86892.9|86931.4|86892.9|86917.9|86880.3|29
1628795240000|2021-08-12 19:07:20|86918.1|86893.1|86917.3|86892.3|86918.4|86893.4|86916.6|86891.6|25
1628795250000|2021-08-12 19:07:30|86917.2|86892.2|86917.1|86892.1|86917.8|86892.8|86916.5|86891.5|17
1628795260000|2021-08-12 19:07:40|86917.2|86892.2|86929.2|86879.2|86929.7|86892.8|86917.2|86878.6|21
1628795270000|2021-08-12 19:07:50|86929.1|86879.1|86929.2|86879.2|86929.7|86879.7|86928.4|86878.4|23
1628795280000|2021-08-12 19:08:00|86929.3|86879.3|86928.6|86878.6|86930.1|86880.1|86928.4|86878.4|26
1628795290000|2021-08-12 19:08:10|86928.8|86878.8|86929|86879|86930|86880|86928.8|86878.8|23
1628795300000|2021-08-12 19:08:20|86929.8|86879.8|86929.4|86879.4|86929.8|86879.8|86928.5|86878.5|30
1628795310000|2021-08-12 19:08:30|86929.7|86879.7|86914.9|86889.9|86929.7|86891.1|86914.9|86879.1|22
1628795320000|2021-08-12 19:08:40|86927.7|86877.7|86929.2|86879.2|86929.8|86879.8|86927.7|86877.7|20
1628795330000|2021-08-12 19:08:50|86929.5|86879.5|86928.5|86878.5|86929.7|86879.7|86928|86878|21
1628795340000|2021-08-12 19:09:00|86928.7|86878.7|86928.8|86878.8|86929.2|86879.2|86928.5|86878.5|20
1628795350000|2021-08-12 19:09:10|86928.7|86878.7|86928.7|86878.7|86929.2|86879.2|86926.7|86876.7|23
1628795360000|2021-08-12 19:09:20|86928.8|86878.8|86929.2|86879.2|86929.4|86879.4|86928.2|86878.2|22
1628795370000|2021-08-12 19:09:30|86928.8|86878.8|86928.1|86878.1|86929|86888.8|86913.5|86877.6|16
1628795380000|2021-08-12 19:09:40|86928.4|86878.4|86928.5|86878.5|86929.5|86879.5|86928.1|86878.1|30
1628795390000|2021-08-12 19:09:50|86928.9|86878.9|86927.7|86877.7|86929.3|86879.3|86927.7|86877.7|20
1628795400000|2021-08-12 19:10:00|86928.2|86878.2|86925.7|86875.7|86928.2|86889.8|86912.9|86875.7|29
1628795410000|2021-08-12 19:10:10|86926.2|86876.2|86912.5|86887.5|86927.7|86888.6|86912.3|86874.9|38
1628795420000|2021-08-12 19:10:20|86912.7|86887.7|86925.2|86875.2|86926|86888.4|86912.2|86875.2|30
1628795430000|2021-08-12 19:10:30|86925.6|86875.6|86924.1|86874.1|86926.5|86876.5|86924.1|86874.1|31
1628795440000|2021-08-12 19:10:40|86924.6|86874.6|86912.8|86887.8|86926|86889.1|86912.2|86874.6|40
1628795450000|2021-08-12 19:10:50|86912.7|86887.7|86913.8|86888.8|86914.1|86889.1|86911.7|86886.7|30
1628795460000|2021-08-12 19:11:00|86914.3|86889.3|86926.6|86876.6|86926.7|86889.5|86913.5|86875.7|36
1628795470000|2021-08-12 19:11:10|86926.9|86876.9|86926.2|86876.2|86927.3|86877.3|86925.7|86875.7|18
1628795480000|2021-08-12 19:11:20|86925.9|86875.9|86925.9|86875.9|86926.3|86876.3|86925.1|86875.1|15
1628795490000|2021-08-12 19:11:30|86925.5|86875.5|86912.4|86887.4|86925.7|86888.1|86910.9|86875.3|30
1628795500000|2021-08-12 19:11:40|86911.6|86886.6|86911.8|86886.8|86913.3|86888.3|86911|86886|22
1628795510000|2021-08-12 19:11:50|86910.9|86885.9|86911.4|86886.4|86913.2|86888.2|86910.4|86885.4|21
1628795520000|2021-08-12 19:12:00|86912.9|86887.9|86928.4|86878.4|86928.8|86888.7|86912.9|86876.3|42
1628795530000|2021-08-12 19:12:10|86928.1|86878.1|86928.7|86878.7|86930.7|86880.7|86927.7|86877.7|26
1628795540000|2021-08-12 19:12:20|86928.5|86878.5|86927.9|86877.9|86928.9|86878.9|86927.9|86877.9|26
1628795550000|2021-08-12 19:12:30|86928|86878|86927.6|86877.6|86928.3|86878.3|86927.3|86877.3|27
1628795560000|2021-08-12 19:12:40|86927.7|86877.7|86927.6|86877.6|86928.8|86878.8|86926.6|86876.6|24
1628795570000|2021-08-12 19:12:50|86927.8|86877.8|86916.5|86891.5|86928.8|86892.1|86913.8|86877.2|38
1628795580000|2021-08-12 19:13:00|86915.7|86890.7|86916.1|86891.1|86916.1|86891.1|86913.9|86888.9|21
1628795590000|2021-08-12 19:13:10|86915.6|86890.6|86928.7|86878.7|86928.7|86890.7|86914.4|86877.3|29
1628795600000|2021-08-12 19:13:20|86929.2|86879.2|86927.9|86877.9|86929.7|86879.7|86927.1|86877.1|28
1628795610000|2021-08-12 19:13:30|86927.4|86877.4|86926|86876|86928.2|86889.3|86911.4|86874.1|36
1628795620000|2021-08-12 19:13:40|86924.4|86874.4|86925.2|86875.2|86926.6|86876.6|86924.4|86874.4|25
1628795630000|2021-08-12 19:13:50|86925.3|86875.3|86925.4|86875.4|86925.7|86875.7|86924.8|86874.8|26
1628795640000|2021-08-12 19:14:00|86924.7|86874.7|86921.9|86871.9|86925.5|86875.5|86920.9|86870.9|44
1628795650000|2021-08-12 19:14:10|86922|86872|86921.9|86871.9|86922.6|86872.6|86920.9|86870.9|36
1628795660000|2021-08-12 19:14:20|86921.6|86871.6|86921.7|86871.7|86922.8|86872.8|86921.2|86871.2|31
1628795670000|2021-08-12 19:14:30|86922.4|86872.4|86921.7|86871.7|86922.8|86872.8|86920.6|86870.6|34
1628795680000|2021-08-12 19:14:40|86922|86872|86922.7|86872.7|86923.3|86873.3|86920.7|86870.7|21
1628795690000|2021-08-12 19:14:50|86921.9|86871.9|86909.7|86884.7|86923.2|86886.7|86908.4|86871.3|39
1628795700000|2021-08-12 19:15:00|86909.4|86884.4|86909.3|86884.3|86910.8|86885.8|86909.1|86884.1|29
1628795710000|2021-08-12 19:15:10|86909.5|86884.5|86922.7|86872.7|86923|86885.3|86909.5|86871.8|23
1628795720000|2021-08-12 19:15:20|86922.8|86872.8|86922.3|86872.3|86923.1|86873.1|86921.7|86871.7|28
1628795730000|2021-08-12 19:15:30|86922.6|86872.6|86921.5|86871.5|86923.1|86873.1|86919.5|86869.5|31
1628795740000|2021-08-12 19:15:40|86921.6|86871.6|86919.7|86869.7|86921.8|86871.8|86919.2|86869.2|26
1628795750000|2021-08-12 19:15:50|86919.5|86869.5|86917.7|86867.7|86920.5|86870.5|86915.2|86865.2|43
1628795760000|2021-08-12 19:16:00|86916.7|86866.7|86917.8|86867.8|86918.3|86868.3|86916.5|86866.5|20
1628795770000|2021-08-12 19:16:10|86917.5|86867.5|86914.2|86864.2|86918.3|86868.3|86913.5|86863.5|35
1628795780000|2021-08-12 19:16:20|86913|86863|86900|86875|86913.7|86875|86900|86859.9|31
1628795790000|2021-08-12 19:16:30|86900.7|86875.7|86910|86860|86912.1|86875.7|86898.6|86859.6|27
1628795800000|2021-08-12 19:16:40|86911.1|86861.1|86907.4|86857.4|86911.6|86861.6|86907.4|86857.4|31
1628795810000|2021-08-12 19:16:50|86907.6|86857.6|86908.5|86858.5|86909|86859|86906.8|86856.8|44
1628795820000|2021-08-12 19:17:00|86908.6|86858.6|86906.6|86856.6|86908.6|86858.6|86905.4|86855.4|33
1628795830000|2021-08-12 19:17:10|86906.4|86856.4|86906|86856|86906.6|86856.6|86904.5|86854.5|38
1628795840000|2021-08-12 19:17:20|86906.1|86856.1|86905.5|86855.5|86907|86857|86905.2|86855.2|32
1628795850000|2021-08-12 19:17:30|86905.6|86855.6|86905.8|86855.8|86906.7|86856.7|86905.5|86855.5|29
1628795860000|2021-08-12 19:17:40|86906|86856|86904.5|86854.5|86906|86856|86903.5|86853.5|37
1628795870000|2021-08-12 19:17:50|86904.6|86854.6|86905.8|86855.8|86905.8|86855.8|86902.6|86852.6|42
1628795880000|2021-08-12 19:18:00|86905.9|86855.9|86905.2|86855.2|86907.6|86857.6|86904.3|86854.3|36
1628795890000|2021-08-12 19:18:10|86905|86855|86906.3|86856.3|86907.7|86857.7|86904.2|86854.2|39
1628795900000|2021-08-12 19:18:20|86906.2|86856.2|86904.2|86854.2|86906.2|86856.2|86904.1|86854.1|26
1628795910000|2021-08-12 19:18:30|86904.1|86854.1|86904.7|86854.7|86904.7|86854.7|86900.8|86850.8|40
1628795920000|2021-08-12 19:18:40|86904.8|86854.8|86905.1|86855.1|86905.8|86855.8|86904.4|86854.4|26
1628795930000|2021-08-12 19:18:50|86905.2|86855.2|86904.3|86854.3|86906|86856|86904|86854|32
1628795940000|2021-08-12 19:19:00|86904.5|86854.5|86906|86856|86906.4|86856.4|86904.5|86854.5|23
1628795950000|2021-08-12 19:19:10|86905.8|86855.8|86906.1|86856.1|86907.1|86857.1|86905.1|86855.1|38
1628795960000|2021-08-12 19:19:20|86906|86856|86905.2|86855.2|86906.2|86856.2|86904.4|86854.4|41
1628795970000|2021-08-12 19:19:30|86905.1|86855.1|86906.9|86856.9|86907|86857|86905.1|86855.1|31
1628795980000|2021-08-12 19:19:40|86906.8|86856.8|86905.7|86855.7|86906.9|86856.9|86904.8|86854.8|18
1628795990000|2021-08-12 19:19:50|86905.6|86855.6|86905.8|86855.8|86907|86857|86905.3|86855.3|15
1628796000000|2021-08-12 19:20:00|86907|86857|86906.2|86856.2|86907|86857|86904|86854|27
1628796010000|2021-08-12 19:20:10|86906.1|86856.1|86906.4|86856.4|86907.8|86857.8|86905.2|86855.2|27
1628796020000|2021-08-12 19:20:20|86906.2|86856.2|86906.3|86856.3|86906.9|86856.9|86905.8|86855.8|29
1628796030000|2021-08-12 19:20:30|86906.4|86856.4|86906.5|86856.5|86906.6|86856.6|86906|86856|14
1628796040000|2021-08-12 19:20:40|86906.1|86856.1|86903.8|86853.8|86906.2|86856.2|86903.1|86853.1|31
1628796050000|2021-08-12 19:20:50|86903.9|86853.9|86903.4|86853.4|86904.9|86854.9|86903.4|86853.4|29
1628796060000|2021-08-12 19:21:00|86903|86853|86905.9|86855.9|86906.2|86856.2|86903|86853|22
1628796070000|2021-08-12 19:21:10|86905.8|86855.8|86904.6|86854.6|86905.9|86855.9|86903.8|86853.8|36
1628796080000|2021-08-12 19:21:20|86904.8|86854.8|86905|86855|86905.4|86855.4|86904.4|86854.4|35
1628796090000|2021-08-12 19:21:30|86905.4|86855.4|86904.3|86854.3|86905.4|86855.4|86903.8|86853.8|37
1628796100000|2021-08-12 19:21:40|86904.2|86854.2|86904.9|86854.9|86905|86855|86904.2|86854.2|20
1628796110000|2021-08-12 19:21:50|86905.1|86855.1|86905.8|86855.8|86905.9|86855.9|86905|86855|19
1628796120000|2021-08-12 19:22:00|86905.7|86855.7|86905|86855|86905.8|86855.8|86903.5|86853.5|36
1628796130000|2021-08-12 19:22:10|86905.2|86855.2|86904.9|86854.9|86905.7|86855.7|86904.8|86854.8|28
1628796140000|2021-08-12 19:22:20|86905.1|86855.1|86905.2|86855.2|86905.4|86855.4|86904.4|86854.4|28
1628796150000|2021-08-12 19:22:30|86904.9|86854.9|86905.2|86855.2|86905.2|86855.2|86903.3|86853.3|28
1628796160000|2021-08-12 19:22:40|86905|86855|86904.8|86854.8|86905|86855|86904.4|86854.4|28
1628796170000|2021-08-12 19:22:50|86904.4|86854.4|86905.6|86855.6|86905.6|86855.6|86904.4|86854.4|21
1628796180000|2021-08-12 19:23:00|86905.5|86855.5|86903.7|86853.7|86906|86856|86903.4|86853.4|32
1628796190000|2021-08-12 19:23:10|86903.6|86853.6|86904.3|86854.3|86904.9|86854.9|86903.6|86853.6|22
1628796200000|2021-08-12 19:23:20|86904|86854|86905|86855|86905.1|86855.1|86903.9|86853.9|24
1628796210000|2021-08-12 19:23:30|86904.9|86854.9|86903.6|86853.6|86904.9|86854.9|86902.8|86852.8|29
1628796220000|2021-08-12 19:23:40|86903.9|86853.9|86904.2|86854.2|86904.6|86854.6|86903.3|86853.3|24
1628796230000|2021-08-12 19:23:50|86903.8|86853.8|86904.4|86854.4|86904.9|86854.9|86903.8|86853.8|24
1628796240000|2021-08-12 19:24:00|86904.5|86854.5|86903.4|86853.4|86905|86855|86903.3|86853.3|31
1628796250000|2021-08-12 19:24:10|86902.5|86852.5|86904.5|86854.5|86905|86855|86901.6|86851.6|28
1628796260000|2021-08-12 19:24:20|86904.6|86854.6|86905|86855|86905.3|86855.3|86904.4|86854.4|23
1628796270000|2021-08-12 19:24:30|86904.7|86854.7|86903.8|86853.8|86905.5|86855.5|86903.8|86853.8|30
1628796280000|2021-08-12 19:24:40|86903.9|86853.9|86904.6|86854.6|86905.2|86855.2|86903|86853|28
1628796290000|2021-08-12 19:24:50|86904|86854|86904.9|86854.9|86905.4|86855.4|86903.6|86853.6|24
1628796300000|2021-08-12 19:25:00|86904.4|86854.4|86904.5|86854.5|86905.6|86855.6|86903.2|86853.2|36
1628796310000|2021-08-12 19:25:10|86904.8|86854.8|86908|86858|86908.8|86858.8|86904.5|86854.5|40
1628796320000|2021-08-12 19:25:20|86908.1|86858.1|86908.2|86858.2|86908.9|86858.9|86907.8|86857.8|21
1628796330000|2021-08-12 19:25:30|86908.7|86858.7|86906.2|86856.2|86908.7|86858.7|86906.2|86856.2|16
1628796340000|2021-08-12 19:25:40|86906|86856|86906.1|86856.1|86907.4|86857.4|86905.9|86855.9|25
1628796350000|2021-08-12 19:25:50|86906.3|86856.3|86907|86857|86907|86857|86905.7|86855.7|22
1628796360000|2021-08-12 19:26:00|86907.1|86857.1|86905.5|86855.5|86907.8|86868.7|86892.2|86855.3|23
1628796370000|2021-08-12 19:26:10|86905.8|86855.8|86906|86856|86906.2|86856.2|86905.2|86855.2|19
1628796380000|2021-08-12 19:26:20|86905.7|86855.7|86906.5|86856.5|86906.6|86856.6|86905.3|86855.3|21
1628796390000|2021-08-12 19:26:30|86906.6|86856.6|86893.1|86868.1|86907.7|86868.9|86892.8|86856.2|24
1628796400000|2021-08-12 19:26:40|86893.5|86868.5|86893.9|86868.9|86894.2|86869.2|86892.5|86867.5|18
1628796410000|2021-08-12 19:26:50|86893.5|86868.5|86893.5|86868.5|86893.9|86868.9|86893.1|86868.1|24
1628796420000|2021-08-12 19:27:00|86893.3|86868.3|86894.2|86869.2|86894.8|86869.8|86893|86868|39
1628796430000|2021-08-12 19:27:10|86894.1|86869.1|86893.2|86868.2|86894.9|86869.9|86893|86868|28
1628796440000|2021-08-12 19:27:20|86893.3|86868.3|86893.2|86868.2|86894.1|86869.1|86893|86868|23
1628796450000|2021-08-12 19:27:30|86893.5|86868.5|86892.1|86867.1|86893.5|86868.5|86892|86867|25
1628796460000|2021-08-12 19:27:40|86892.2|86867.2|86891.8|86866.8|86894.6|86869.6|86891.8|86866.8|32
1628796470000|2021-08-12 19:27:50|86891.5|86866.5|86904.9|86854.9|86905.5|86867|86891.5|86854.8|11
1628796480000|2021-08-12 19:28:00|86904.4|86854.4|86903|86853|86904.4|86854.4|86901.1|86851.1|25
1628796490000|2021-08-12 19:28:10|86903.4|86853.4|86908.9|86858.9|86909.6|86859.6|86902.7|86852.7|42
1628796500000|2021-08-12 19:28:20|86909.1|86859.1|86907|86857|86909.4|86859.4|86906.6|86856.6|38
1628796510000|2021-08-12 19:28:30|86906.7|86856.7|86907.8|86857.8|86908|86858|86906.6|86856.6|37
1628796520000|2021-08-12 19:28:40|86907.5|86857.5|86905|86855|86907.8|86857.8|86904.7|86854.7|27
1628796530000|2021-08-12 19:28:50|86904.9|86854.9|86905.9|86855.9|86907.6|86857.6|86904.3|86854.3|38
1628796540000|2021-08-12 19:29:00|86906.1|86856.1|86905.6|86855.6|86906.3|86856.3|86904.6|86854.6|23
1628796550000|2021-08-12 19:29:10|86905.3|86855.3|86891.8|86866.8|86909.4|86866.8|86891.8|86854.9|54
1628796560000|2021-08-12 19:29:20|86891.6|86866.6|86891.6|86866.6|86892.6|86867.6|86890.3|86865.3|38
1628796570000|2021-08-12 19:29:30|86891.7|86866.7|86890.6|86865.6|86891.7|86866.7|86890.1|86865.1|15
1628796580000|2021-08-12 19:29:40|86890.5|86865.5|86891.8|86866.8|86892.5|86867.5|86890.5|86865.5|16
1628796590000|2021-08-12 19:29:50|86891.5|86866.5|86890.1|86865.1|86891.5|86866.5|86888.8|86863.8|11
1628796600000|2021-08-12 19:30:00|86890.2|86865.2|86891.1|86866.1|86892.8|86867.8|86888.6|86863.6|43
1628796610000|2021-08-12 19:30:10|86890.9|86865.9|86905.3|86855.3|86906|86870.5|86890.5|86854.9|39
1628796620000|2021-08-12 19:30:20|86905|86855|86905.2|86855.2|86905.2|86855.2|86904.4|86854.4|18
1628796630000|2021-08-12 19:30:30|86905.1|86855.1|86906.4|86856.4|86907.7|86857.7|86905.1|86855.1|21
1628796640000|2021-08-12 19:30:40|86906.3|86856.3|86902|86852|86906.7|86856.7|86902|86852|22
1628796650000|2021-08-12 19:30:50|86901.7|86851.7|86889|86864|86902|86864.5|86888.7|86851.7|7
1628796660000|2021-08-12 19:31:00|86889.6|86864.6|86891.1|86866.1|86895.1|86870.1|86889.3|86864.3|20
1628796670000|2021-08-12 19:31:10|86892.8|86867.8|86904.6|86854.6|86905.4|86869.6|86891.3|86854|20
1628796680000|2021-08-12 19:31:20|86904.5|86854.5|86904.9|86854.9|86905.9|86855.9|86904.3|86854.3|20
1628796690000|2021-08-12 19:31:30|86904.5|86854.5|86905.4|86855.4|86905.4|86855.4|86904.5|86854.5|5
1628796700000|2021-08-12 19:31:40|86905.5|86855.5|86903.8|86853.8|86905.6|86855.6|86902.9|86852.9|14
1628796710000|2021-08-12 19:31:50|86903.6|86853.6|86902|86852|86904.3|86854.3|86901.5|86851.5|25
1628796720000|2021-08-12 19:32:00|86901.4|86851.4|86901|86851|86902.9|86852.9|86900.4|86850.4|26
1628796730000|2021-08-12 19:32:10|86900.1|86850.1|86899.8|86849.8|86901.4|86851.4|86899.1|86849.1|27
1628796740000|2021-08-12 19:32:20|86899.7|86849.7|86900.3|86850.3|86900.7|86850.7|86899.2|86849.2|25
1628796750000|2021-08-12 19:32:30|86900.2|86850.2|86898.8|86848.8|86900.6|86850.6|86898.8|86848.8|8
1628796760000|2021-08-12 19:32:40|86887|86862|86897.9|86847.9|86899.8|86862.4|86884|86847.6|29
1628796770000|2021-08-12 19:32:50|86897.8|86847.8|86896.8|86846.8|86898.4|86848.4|86896.8|86846.8|25
1628796780000|2021-08-12 19:33:00|86896.9|86846.9|86897.4|86847.4|86897.6|86847.6|86896.9|86846.9|11
1628796790000|2021-08-12 19:33:10|86897.6|86847.6|86885.5|86860.5|86899.4|86860.5|86885|86847.5|27
1628796800000|2021-08-12 19:33:20|86885|86860|86899.2|86849.2|86899.8|86860|86884.8|86848.4|27
1628796810000|2021-08-12 19:33:30|86899.4|86849.4|86896.3|86846.3|86899.4|86849.4|86895.7|86845.7|37
1628796820000|2021-08-12 19:33:40|86896.4|86846.4|86895.3|86845.3|86897|86847|86894.9|86844.9|27
1628796830000|2021-08-12 19:33:50|86895.5|86845.5|86896.6|86846.6|86896.6|86846.6|86895.1|86845.1|23
1628796840000|2021-08-12 19:34:00|86897.2|86847.2|86883.5|86858.5|86897.5|86858.5|86883.5|86846|23
1628796850000|2021-08-12 19:34:10|86883.9|86858.9|86883.3|86858.3|86884.4|86859.4|86883.1|86858.1|13
1628796860000|2021-08-12 19:34:20|86883.1|86858.1|86883.8|86858.8|86884.4|86859.4|86883.1|86858.1|14
1628796870000|2021-08-12 19:34:30|86885.5|86860.5|86897.5|86847.5|86898.7|86860.5|86884.4|86847.2|23
1628796880000|2021-08-12 19:34:40|86897.3|86847.3|86897.3|86847.3|86898.1|86848.1|86897.2|86847.2|14
1628796890000|2021-08-12 19:34:50|86897|86847|86897.7|86847.7|86898.2|86848.2|86897|86847|15
1628796900000|2021-08-12 19:35:00|86897.1|86847.1|86894.3|86844.3|86897.1|86847.1|86893.6|86843.6|28
1628796910000|2021-08-12 19:35:10|86893.9|86843.9|86894.4|86844.4|86894.5|86844.5|86893.9|86843.9|18
1628796920000|2021-08-12 19:35:20|86894.2|86844.2|86894.3|86844.3|86894.7|86844.7|86893.9|86843.9|22
1628796930000|2021-08-12 19:35:30|86894.4|86844.4|86881.4|86856.4|86894.4|86856.7|86879|86842.5|15
1628796940000|2021-08-12 19:35:40|86880.4|86855.4|86880.5|86855.5|86880.9|86855.9|86879.7|86854.7|12
1628796950000|2021-08-12 19:35:50|86879.7|86854.7|86881.8|86856.8|86882.1|86857.1|86879.7|86854.7|8
1628796960000|2021-08-12 19:36:00|86894.4|86844.4|86886.3|86836.3|86894.4|86844.4|86885.9|86835.9|39
1628796970000|2021-08-12 19:36:10|86886.4|86836.4|86886.7|86836.7|86887|86837|86885.9|86835.9|19
1628796980000|2021-08-12 19:36:20|86886.3|86836.3|86886.1|86836.1|86886.8|86836.8|86885.9|86835.9|18
1628796990000|2021-08-12 19:36:30|86885.9|86835.9|86890.6|86840.6|86890.7|86840.7|86885.8|86835.8|41
1628797000000|2021-08-12 19:36:40|86890.5|86840.5|86890.4|86840.4|86890.9|86840.9|86890.3|86840.3|34
1628797010000|2021-08-12 19:36:50|86890.5|86840.5|86889.7|86839.7|86890.8|86840.8|86889.6|86839.6|25
1628797020000|2021-08-12 19:37:00|86889.8|86839.8|86889.9|86839.9|86890.3|86840.3|86888.5|86838.5|17
1628797030000|2021-08-12 19:37:10|86877.2|86852.2|86876.6|86851.6|86878.1|86853.1|86876.6|86851.6|18
1628797040000|2021-08-12 19:37:20|86876|86851|86889.9|86839.9|86889.9|86852.3|86874.7|86839.9|18
1628797050000|2021-08-12 19:37:30|86890.2|86840.2|86891.2|86841.2|86891.6|86841.6|86889.6|86839.6|25
1628797060000|2021-08-12 19:37:40|86891.3|86841.3|86893.5|86843.5|86894.2|86844.2|86890.8|86840.8|31
1628797070000|2021-08-12 19:37:50|86893.3|86843.3|86891.2|86841.2|86894.4|86844.4|86891|86841|32
1628797080000|2021-08-12 19:38:00|86891.3|86841.3|86892.1|86842.1|86892.1|86842.1|86891.1|86841.1|25
1628797090000|2021-08-12 19:38:10|86892.2|86842.2|86875.7|86850.7|86892.4|86850.7|86875.7|86838.9|17
1628797100000|2021-08-12 19:38:20|86875.6|86850.6|86877.6|86852.6|86879.4|86854.4|86875.6|86850.6|16
1628797110000|2021-08-12 19:38:30|86877.4|86852.4|86874.4|86849.4|86877.4|86852.4|86874.2|86849.2|25
1628797120000|2021-08-12 19:38:40|86875.1|86850.1|86891.2|86841.2|86891.2|86854.2|86875.1|86839.3|31
1628797130000|2021-08-12 19:38:50|86890.7|86840.7|86891|86841|86891.8|86841.8|86889.9|86839.9|26
1628797140000|2021-08-12 19:39:00|86890.6|86840.6|86890.5|86840.5|86891.4|86841.4|86890.3|86840.3|26
1628797150000|2021-08-12 19:39:10|86890.8|86840.8|86878.3|86853.3|86892.3|86853.6|86876.3|86840.8|12
1628797160000|2021-08-12 19:39:20|86877.6|86852.6|86875.7|86850.7|86890.2|86853.1|86875.4|86839.6|15
1628797170000|2021-08-12 19:39:30|86875.9|86850.9|86893.3|86843.3|86897.2|86851.7|86875.8|86840.5|20
1628797180000|2021-08-12 19:39:40|86892.1|86842.1|86894.4|86844.4|86895.4|86845.4|86892.1|86842.1|45
1628797190000|2021-08-12 19:39:50|86894.3|86844.3|86895|86845|86896|86846|86894.1|86844.1|30
1628797200000|2021-08-12 19:40:00|86894.8|86844.8|86892.2|86842.2|86895.6|86845.6|86892.2|86842.2|24
1628797210000|2021-08-12 19:40:10|86892.1|86842.1|86892.2|86842.2|86892.3|86842.3|86891.5|86841.5|12
1628797220000|2021-08-12 19:40:20|86892.1|86842.1|86880.6|86855.6|86892.1|86855.6|86879.2|86842.1|15
1628797230000|2021-08-12 19:40:30|86880.1|86855.1|86892.8|86842.8|86893.6|86855.5|86879.5|86842.8|23
1628797240000|2021-08-12 19:40:40|86892.7|86842.7|86893.9|86843.9|86894.6|86844.6|86892.7|86842.7|22
1628797250000|2021-08-12 19:40:50|86893.6|86843.6|86894.6|86844.6|86895.5|86845.5|86893.6|86843.6|23
1628797260000|2021-08-12 19:41:00|86895.4|86845.4|86879.6|86854.6|86895.4|86854.8|86878.6|86843.7|20
1628797270000|2021-08-12 19:41:10|86880.5|86855.5|86897.9|86847.9|86898.2|86857.6|86880.5|86846.1|25
1628797280000|2021-08-12 19:41:20|86898.1|86848.1|86899|86849|86899|86849|86896.4|86846.4|34
1628797290000|2021-08-12 19:41:30|86899.4|86849.4|86899.2|86849.2|86899.8|86849.8|86898.7|86848.7|30
1628797300000|2021-08-12 19:41:40|86899.4|86849.4|86898.4|86848.4|86899.6|86849.6|86898|86848|19
1628797310000|2021-08-12 19:41:50|86898.6|86848.6|86898|86848|86899|86849|86897.7|86847.7|19
1628797320000|2021-08-12 19:42:00|86897.9|86847.9|86898.6|86848.6|86899.4|86859.9|86883.7|86847.8|46
1628797330000|2021-08-12 19:42:10|86898.9|86848.9|86899.3|86849.3|86900.1|86850.1|86898|86848|33
1628797340000|2021-08-12 19:42:20|86899.5|86849.5|86899.8|86849.8|86900.3|86850.3|86899.2|86849.2|32
1628797350000|2021-08-12 19:42:30|86899.5|86849.5|86896.6|86846.6|86899.9|86849.9|86896.6|86846.6|24
1628797360000|2021-08-12 19:42:40|86896.5|86846.5|86896.6|86846.6|86897|86847|86894.5|86844.5|29
1628797370000|2021-08-12 19:42:50|86896.7|86846.7|86896.9|86846.9|86897.6|86847.6|86896.5|86846.5|26
1628797380000|2021-08-12 19:43:00|86896.8|86846.8|86896.2|86846.2|86897.5|86847.5|86896.2|86846.2|13
1628797390000|2021-08-12 19:43:10|86896.4|86846.4|86899.7|86849.7|86901|86851|86896.4|86846.4|33
1628797400000|2021-08-12 19:43:20|86900.1|86850.1|86900.7|86850.7|86901.7|86851.7|86900|86850|17
1628797410000|2021-08-12 19:43:30|86900.8|86850.8|86899|86849|86901.7|86851.7|86898.6|86848.6|24
1628797420000|2021-08-12 19:43:40|86899.7|86849.7|86899.8|86849.8|86900.3|86850.3|86899.1|86849.1|17
1628797430000|2021-08-12 19:43:50|86900|86850|86900.4|86850.4|86900.5|86850.5|86899.2|86849.2|30
1628797440000|2021-08-12 19:44:00|86900.3|86850.3|86900|86850|86901.3|86851.3|86899.2|86849.2|33
1628797450000|2021-08-12 19:44:10|86900.9|86850.9|86899.4|86849.4|86901.2|86851.2|86899.3|86849.3|15
1628797460000|2021-08-12 19:44:20|86898.9|86848.9|86901.5|86851.5|86903.6|86853.6|86898.9|86848.9|41
1628797470000|2021-08-12 19:44:30|86901.4|86851.4|86902.8|86852.8|86903.5|86853.5|86901.4|86851.4|27
1628797480000|2021-08-12 19:44:40|86903.5|86853.5|86903.8|86853.8|86904.3|86854.3|86903.2|86853.2|20
1628797490000|2021-08-12 19:44:50|86904|86854|86902.6|86852.6|86904.7|86854.7|86901.3|86851.3|29
1628797500000|2021-08-12 19:45:00|86902.7|86852.7|86903.4|86853.4|86904.3|86854.3|86901.7|86851.7|40
1628797510000|2021-08-12 19:45:10|86902.8|86852.8|86904.9|86854.9|86905|86855|86902.6|86852.6|11
1628797520000|2021-08-12 19:45:20|86904.6|86854.6|86902.9|86852.9|86905|86855|86902.9|86852.9|32
1628797530000|2021-08-12 19:45:30|86903|86853|86902.6|86852.6|86903.8|86853.8|86902|86852|29
1628797540000|2021-08-12 19:45:40|86902.5|86852.5|86902.6|86852.6|86903|86853|86902|86852|12
1628797550000|2021-08-12 19:45:50|86902.1|86852.1|86902.8|86852.8|86903.7|86853.7|86901.7|86851.7|22
1628797560000|2021-08-12 19:46:00|86902.6|86852.6|86904.8|86854.8|86905.7|86855.7|86902.6|86852.6|31
1628797570000|2021-08-12 19:46:10|86904.9|86854.9|86905.3|86855.3|86906.7|86868.8|86893.8|86854.1|33
1628797580000|2021-08-12 19:46:20|86905.2|86855.2|86902|86852|86907.5|86857.5|86902|86852|37
1628797590000|2021-08-12 19:46:30|86903.1|86853.1|86904.3|86854.3|86906.2|86856.2|86902.7|86852.7|34
1628797600000|2021-08-12 19:46:40|86904.4|86854.4|86904.7|86854.7|86905.7|86855.7|86903.9|86853.9|24
1628797610000|2021-08-12 19:46:50|86904.6|86854.6|86905.2|86855.2|86906.2|86856.2|86904.6|86854.6|15
1628797620000|2021-08-12 19:47:00|86904.9|86854.9|86905.5|86855.5|86906.1|86856.1|86904.3|86854.3|25
1628797630000|2021-08-12 19:47:10|86905.3|86855.3|86905.3|86855.3|86906.7|86856.7|86904.2|86854.2|39
1628797640000|2021-08-12 19:47:20|86905|86855|86904.8|86854.8|86905.4|86855.4|86904.6|86854.6|11
1628797650000|2021-08-12 19:47:30|86905.1|86855.1|86905.3|86855.3|86905.8|86855.8|86904.4|86854.4|14
1628797660000|2021-08-12 19:47:40|86905.4|86855.4|86905.8|86855.8|86906.5|86856.5|86905.4|86855.4|20
1628797670000|2021-08-12 19:47:50|86906.2|86856.2|86903.8|86853.8|86906.2|86856.2|86903.8|86853.8|20
1628797680000|2021-08-12 19:48:00|86904.9|86854.9|86909.5|86859.5|86914.2|86864.2|86903.2|86853.2|41
1628797690000|2021-08-12 19:48:10|86909.7|86859.7|86910.8|86860.8|86911.5|86861.5|86909.7|86859.7|24
1628797700000|2021-08-12 19:48:20|86910.7|86860.7|86910.9|86860.9|86911.9|86861.9|86910.3|86860.3|32
1628797710000|2021-08-12 19:48:30|86909.9|86859.9|86909.3|86859.3|86910.7|86860.7|86908.9|86858.9|26
1628797720000|2021-08-12 19:48:40|86909.2|86859.2|86910.1|86860.1|86910.7|86860.7|86908.6|86858.6|23
1628797730000|2021-08-12 19:48:50|86909.8|86859.8|86909.6|86859.6|86911|86861|86908.2|86858.2|46
1628797740000|2021-08-12 19:49:00|86909.2|86859.2|86909.1|86859.1|86910.3|86860.3|86908.2|86858.2|41
1628797750000|2021-08-12 19:49:10|86909|86859|86909.5|86859.5|86910.5|86860.5|86908.7|86858.7|35
1628797760000|2021-08-12 19:49:20|86909.6|86859.6|86912.1|86862.1|86913|86863|86909.6|86859.6|43
1628797770000|2021-08-12 19:49:30|86911.7|86861.7|86912.8|86862.8|86913.2|86863.2|86911.1|86861.1|34
1628797780000|2021-08-12 19:49:40|86912.9|86862.9|86911.4|86861.4|86912.9|86862.9|86911.4|86861.4|29
1628797790000|2021-08-12 19:49:50|86912.2|86862.2|86908.7|86858.7|86912.2|86862.2|86908.6|86858.6|30
1628797800000|2021-08-12 19:50:00|86908.8|86858.8|86910.9|86860.9|86911.2|86861.2|86908.8|86858.8|34
1628797810000|2021-08-12 19:50:10|86911.2|86861.2|86912.3|86862.3|86912.4|86862.4|86909.9|86859.9|53
1628797820000|2021-08-12 19:50:20|86912|86862|86912.7|86862.7|86913.5|86863.5|86911.2|86861.2|44
1628797830000|2021-08-12 19:50:30|86912.8|86862.8|86912.9|86862.9|86913.2|86863.2|86912.8|86862.8|14
1628797840000|2021-08-12 19:50:40|86912.6|86862.6|86912.9|86862.9|86913.6|86863.6|86912.3|86862.3|21
1628797850000|2021-08-12 19:50:50|86913.1|86863.1|86912.4|86862.4|86913.6|86863.6|86911.2|86861.2|31
1628797860000|2021-08-12 19:51:00|86912|86862|86912.1|86862.1|86912.7|86862.7|86910.8|86860.8|25
1628797870000|2021-08-12 19:51:10|86911.9|86861.9|86911.9|86861.9|86912.4|86862.4|86910.9|86860.9|24
1628797880000|2021-08-12 19:51:20|86911.8|86861.8|86911|86861|86911.8|86861.8|86910.4|86860.4|28
1628797890000|2021-08-12 19:51:30|86910.5|86860.5|86911.1|86861.1|86911.3|86861.3|86910|86860|24
1628797900000|2021-08-12 19:51:40|86911.5|86861.5|86910.8|86860.8|86912.2|86862.2|86910.2|86860.2|34
1628797910000|2021-08-12 19:51:50|86910.9|86860.9|86910.7|86860.7|86910.9|86860.9|86910|86860|28
1628797920000|2021-08-12 19:52:00|86911|86861|86909.5|86859.5|86911.1|86861.1|86909|86859|23
1628797930000|2021-08-12 19:52:10|86909.4|86859.4|86911.5|86861.5|86911.6|86861.6|86908.3|86858.3|23
1628797940000|2021-08-12 19:52:20|86911.8|86861.8|86911.4|86861.4|86912|86862|86911.2|86861.2|10
1628797950000|2021-08-12 19:52:30|86911.9|86861.9|86912.8|86862.8|86913.1|86863.1|86910.6|86860.6|16
1628797960000|2021-08-12 19:52:40|86912.7|86862.7|86913|86863|86913.5|86863.5|86911.8|86861.8|35
1628797970000|2021-08-12 19:52:50|86913.4|86863.4|86911.5|86861.5|86913.4|86863.4|86910.7|86860.7|37
1628797980000|2021-08-12 19:53:00|86911.4|86861.4|86911.6|86861.6|86912.3|86862.3|86910.4|86860.4|29
1628797990000|2021-08-12 19:53:10|86912|86862|86912.7|86862.7|86913|86863|86910.9|86860.9|36
1628798000000|2021-08-12 19:53:20|86912.8|86862.8|86910.5|86860.5|86912.9|86862.9|86910.5|86860.5|31
1628798010000|2021-08-12 19:53:30|86910.4|86860.4|86912.3|86862.3|86912.3|86862.3|86910.4|86860.4|28
1628798020000|2021-08-12 19:53:40|86912|86862|86911.2|86861.2|86912.4|86862.4|86910.9|86860.9|27
1628798030000|2021-08-12 19:53:50|86911.3|86861.3|86910.8|86860.8|86912.7|86862.7|86910.8|86860.8|17
1628798040000|2021-08-12 19:54:00|86911.5|86861.5|86913.5|86863.5|86915|86865|86910.2|86860.2|36
1628798050000|2021-08-12 19:54:10|86912.9|86862.9|86912.9|86862.9|86913.7|86863.7|86912.4|86862.4|29
1628798060000|2021-08-12 19:54:20|86912.5|86862.5|86911.1|86861.1|86913.8|86863.8|86910.6|86860.6|37
1628798070000|2021-08-12 19:54:30|86911|86861|86910|86860|86911.4|86861.4|86909.6|86859.6|32
1628798080000|2021-08-12 19:54:40|86909.6|86859.6|86912.7|86862.7|86912.7|86862.7|86909.3|86859.3|25
1628798090000|2021-08-12 19:54:50|86912.6|86862.6|86911.5|86861.5|86913|86863|86911|86861|34
1628798100000|2021-08-12 19:55:00|86911.8|86861.8|86910.1|86860.1|86912.7|86862.7|86909.2|86859.2|43
1628798110000|2021-08-12 19:55:10|86910.8|86860.8|86911.1|86861.1|86912|86862|86910.2|86860.2|26
1628798120000|2021-08-12 19:55:20|86911.2|86861.2|86910.7|86860.7|86912.3|86862.3|86910.5|86860.5|25
1628798130000|2021-08-12 19:55:30|86910.6|86860.6|86909.6|86859.6|86910.6|86860.6|86909|86859|18
1628798140000|2021-08-12 19:55:40|86909.1|86859.1|86915.1|86865.1|86915.8|86865.8|86909.1|86859.1|45
1628798150000|2021-08-12 19:55:50|86915.5|86865.5|86913.8|86863.8|86915.9|86865.9|86913.6|86863.6|36
1628798160000|2021-08-12 19:56:00|86913.6|86863.6|86914.3|86864.3|86914.8|86864.8|86913.2|86863.2|40
1628798170000|2021-08-12 19:56:10|86914.2|86864.2|86911.9|86861.9|86915.4|86865.4|86911.9|86861.9|27
1628798180000|2021-08-12 19:56:20|86912.1|86862.1|86911.4|86861.4|86912.5|86862.5|86910.2|86860.2|32
1628798190000|2021-08-12 19:56:30|86910.8|86860.8|86907.9|86857.9|86911.8|86861.8|86906.9|86856.9|36
1628798200000|2021-08-12 19:56:40|86907.6|86857.6|86908.3|86858.3|86909.1|86859.1|86907.4|86857.4|23
1628798210000|2021-08-12 19:56:50|86908.2|86858.2|86908.6|86858.6|86909.7|86859.7|86908.1|86858.1|35
1628798220000|2021-08-12 19:57:00|86909.4|86859.4|86910.7|86860.7|86911.6|86861.6|86908|86858|49
1628798230000|2021-08-12 19:57:10|86910.6|86860.6|86910|86860|86910.8|86860.8|86907.2|86857.2|51
1628798240000|2021-08-12 19:57:20|86909.9|86859.9|86911|86861|86911.6|86861.6|86908.6|86858.6|50
1628798250000|2021-08-12 19:57:30|86911.1|86861.1|86914.1|86864.1|86914.6|86864.6|86911.1|86861.1|37
1628798260000|2021-08-12 19:57:40|86914.9|86864.9|86914.6|86864.6|86915.8|86865.8|86912.7|86862.7|35
1628798270000|2021-08-12 19:57:50|86915.4|86865.4|86913.8|86863.8|86916.5|86866.5|86911.6|86861.6|44
1628798280000|2021-08-12 19:58:00|86914.4|86864.4|86913.5|86863.5|86915.3|86865.3|86913|86863|42
1628798290000|2021-08-12 19:58:10|86913.9|86863.9|86914.9|86864.9|86916.1|86866.1|86913.3|86863.3|43
1628798300000|2021-08-12 19:58:20|86914.4|86864.4|86901.3|86876.3|86916.1|86876.7|86901.3|86864|34
1628798310000|2021-08-12 19:58:30|86899.8|86874.8|86900.9|86875.9|86916.3|86877.9|86899.8|86862.9|36
1628798320000|2021-08-12 19:58:40|86901.3|86876.3|86914.1|86864.1|86914.7|86878.4|86901.1|86862.4|40
1628798330000|2021-08-12 19:58:50|86914.6|86864.6|86913.9|86863.9|86915.9|86878.7|86903.7|86863.6|50
1628798340000|2021-08-12 19:59:00|86913.7|86863.7|86914.2|86864.2|86914.6|86864.6|86913.2|86863.2|32
1628798350000|2021-08-12 19:59:10|86914.5|86864.5|86925.6|86875.6|86925.6|86875.6|86912.5|86862.5|61
1628798360000|2021-08-12 19:59:20|86925|86875|86922.3|86872.3|86926.3|86876.3|86922.3|86872.3|68
1628798370000|2021-08-12 19:59:30|86922.2|86872.2|86924|86874|86924.1|86874.1|86922.2|86872.2|40
1628798380000|2021-08-12 19:59:40|86924.1|86874.1|86924.9|86874.9|86924.9|86874.9|86923.4|86873.4|46
1628798390000|2021-08-12 19:59:50|86923.7|86873.7|86921.4|86871.4|86925|86875|86920.7|86870.7|46
1628798400000|2021-08-12 20:00:00|86921.7|86871.7|86928.9|86878.9|86929.3|86879.3|86921.7|86871.7|56
1628798410000|2021-08-12 20:00:10|86929.4|86879.4|86930.9|86880.9|86931.3|86881.3|86928.9|86878.9|40
1628798420000|2021-08-12 20:00:20|86931.2|86881.2|86930.9|86880.9|86931.9|86881.9|86929.9|86879.9|43
1628798430000|2021-08-12 20:00:30|86931.1|86881.1|86930.1|86880.1|86931.5|86881.5|86926.6|86876.6|48
1628798440000|2021-08-12 20:00:40|86928.7|86878.7|86929|86879|86930.7|86880.7|86928.7|86878.7|37
1628798450000|2021-08-12 20:00:50|86927.1|86877.1|86930.2|86880.2|86930.3|86880.3|86926.2|86876.2|29
1628798460000|2021-08-12 20:01:00|86930.1|86880.1|86931.5|86881.5|86931.6|86881.6|86928.7|86878.7|28
1628798470000|2021-08-12 20:01:10|86931.4|86881.4|86931.6|86881.6|86932.6|86882.6|86930.9|86880.9|30
1628798480000|2021-08-12 20:01:20|86931.5|86881.5|86931.9|86881.9|86932|86882|86931.5|86881.5|18
1628798490000|2021-08-12 20:01:30|86932|86882|86933.8|86883.8|86933.8|86883.8|86931.2|86881.2|30
1628798500000|2021-08-12 20:01:40|86934.4|86884.4|86932.2|86882.2|86934.9|86884.9|86931|86881|30
1628798510000|2021-08-12 20:01:50|86932.3|86882.3|86933.6|86883.6|86934.1|86884.1|86932.3|86882.3|34
1628798520000|2021-08-12 20:02:00|86933.5|86883.5|86934.9|86884.9|86934.9|86884.9|86931.6|86881.6|34
1628798530000|2021-08-12 20:02:10|86934.7|86884.7|86934.2|86884.2|86935.1|86885.1|86933.9|86883.9|17
1628798540000|2021-08-12 20:02:20|86935|86885|86933.7|86883.7|86935|86885|86932.8|86882.8|33
1628798550000|2021-08-12 20:02:30|86932.8|86882.8|86928.1|86878.1|86932.8|86882.8|86925.2|86875.2|71
1628798560000|2021-08-12 20:02:40|86927.1|86877.1|86907.1|86857.1|86928|86886.3|86893.2|86843.2|77
1628798570000|2021-08-12 20:02:50|86905.9|86855.9|86921.3|86871.3|86921.4|86871.4|86904.9|86854.9|43
1628798580000|2021-08-12 20:03:00|86920.9|86870.9|86922|86872|86922|86872|86918.5|86868.5|29
1628798590000|2021-08-12 20:03:10|86921.9|86871.9|86919.3|86869.3|86921.9|86871.9|86917.6|86867.6|37
1628798600000|2021-08-12 20:03:20|86919|86869|86920|86870|86920|86870|86918.3|86868.3|17
1628798610000|2021-08-12 20:03:30|86920.1|86870.1|86920.5|86870.5|86920.7|86870.7|86919.1|86869.1|18
1628798620000|2021-08-12 20:03:40|86920.4|86870.4|86918.5|86868.5|86920.8|86870.8|86917|86867|22
1628798630000|2021-08-12 20:03:50|86918.3|86868.3|86917.7|86867.7|86919.6|86869.6|86916.5|86866.5|33
1628798640000|2021-08-12 20:04:00|86918.2|86868.2|86917.9|86867.9|86918.3|86868.3|86917.2|86867.2|18
1628798650000|2021-08-12 20:04:10|86917.8|86867.8|86917.6|86867.6|86918.7|86868.7|86917|86867|24
1628798660000|2021-08-12 20:04:20|86917.9|86867.9|86925.3|86875.3|86925.3|86875.3|86917.9|86867.9|37
1628798670000|2021-08-12 20:04:30|86925.2|86875.2|86925.4|86875.4|86925.5|86875.5|86925.2|86875.2|8
1628798680000|2021-08-12 20:04:40|86923.8|86873.8|86926.7|86876.7|86926.9|86876.9|86923.8|86873.8|15
1628798690000|2021-08-12 20:04:50|86926.5|86876.5|86923.4|86873.4|86927|86877|86921.5|86871.5|23
1628798700000|2021-08-12 20:05:00|86924|86874|86924.2|86874.2|86924.9|86874.9|86920.4|86870.4|40
1628798710000|2021-08-12 20:05:10|86924.1|86874.1|86916.3|86866.3|86924.1|86874.1|86915.2|86865.2|42
1628798720000|2021-08-12 20:05:20|86916.5|86866.5|86914.2|86864.2|86916.5|86866.5|86913.9|86863.9|27
1628798730000|2021-08-12 20:05:30|86913.9|86863.9|86919|86869|86919|86869|86913.9|86863.9|19
1628798740000|2021-08-12 20:05:40|86919.3|86869.3|86917.8|86867.8|86919.3|86869.3|86916.6|86866.6|21
1628798750000|2021-08-12 20:05:50|86916.7|86866.7|86917.4|86867.4|86917.4|86867.4|86916.6|86866.6|5
1628798760000|2021-08-12 20:06:00|86917.5|86867.5|86918.5|86868.5|86919.3|86869.3|86916.1|86866.1|28
1628798770000|2021-08-12 20:06:10|86918.4|86868.4|86919.9|86869.9|86920.4|86870.4|86918|86868|12
1628798780000|2021-08-12 20:06:20|86919.7|86869.7|86920|86870|86920.4|86870.4|86918.7|86868.7|9
1628798790000|2021-08-12 20:06:30|86923.2|86873.2|86920.3|86870.3|86923.2|86873.2|86918.5|86868.5|35
1628798800000|2021-08-12 20:06:40|86920.1|86870.1|86920.7|86870.7|86921.8|86871.8|86919.9|86869.9|25
1628798810000|2021-08-12 20:06:50|86920.4|86870.4|86921.6|86871.6|86922|86872|86920.4|86870.4|26
1628798820000|2021-08-12 20:07:00|86921.7|86871.7|86921.5|86871.5|86922.3|86872.3|86920.8|86870.8|25
1628798830000|2021-08-12 20:07:10|86919.5|86869.5|86920.4|86870.4|86920.4|86870.4|86919.2|86869.2|10
1628798840000|2021-08-12 20:07:20|86921.4|86871.4|86921.3|86871.3|86921.4|86871.4|86919.9|86869.9|8
1628798850000|2021-08-12 20:07:30|86921|86871|86920.6|86870.6|86923.2|86873.2|86920|86870|16
1628798860000|2021-08-12 20:07:40|86920.5|86870.5|86920.3|86870.3|86920.7|86870.7|86919|86869|20
1628798870000|2021-08-12 20:07:50|86920.4|86870.4|86919.9|86869.9|86920.6|86870.6|86919.9|86869.9|9
1628798880000|2021-08-12 20:08:00|86920.2|86870.2|86920.2|86870.2|86920.4|86870.4|86918|86868|16
1628798890000|2021-08-12 20:08:10|86920.4|86870.4|86919.5|86869.5|86920.4|86870.4|86918|86868|23
1628798900000|2021-08-12 20:08:20|86918.2|86868.2|86921.6|86871.6|86921.6|86871.6|86918.2|86868.2|24
1628798910000|2021-08-12 20:08:30|86921.1|86871.1|86922.1|86872.1|86922.3|86872.3|86921|86871|31
1628798920000|2021-08-12 20:08:40|86921.9|86871.9|86921|86871|86922.1|86872.1|86921|86871|13
1628798930000|2021-08-12 20:08:50|86922|86872|86922.5|86872.5|86922.7|86872.7|86920.8|86870.8|11
1628798940000|2021-08-12 20:09:00|86922|86872|86918|86868|86925|86875|86918|86868|6
1628798950000|2021-08-12 20:09:10|86919.4|86869.4|86924.7|86874.7|86924.7|86874.7|86919.4|86869.4|19
1628798960000|2021-08-12 20:09:20|86924.6|86874.6|86922.9|86872.9|86924.6|86874.6|86921.1|86871.1|34
1628798970000|2021-08-12 20:09:30|86922.7|86872.7|86913.3|86863.3|86923.9|86873.9|86911.8|86861.8|52
1628798980000|2021-08-12 20:09:40|86913.2|86863.2|86912.9|86862.9|86913.5|86863.5|86912.4|86862.4|24
1628798990000|2021-08-12 20:09:50|86913.1|86863.1|86913.1|86863.1|86913.5|86863.5|86912.8|86862.8|5
1628799000000|2021-08-12 20:10:00|86912.9|86862.9|86931.1|86881.1|86931.1|86881.1|86912.8|86862.8|51
1628799010000|2021-08-12 20:10:10|86931.6|86881.6|86910.4|86860.4|86932.7|86882.7|86910.2|86860.2|42
1628799020000|2021-08-12 20:10:20|86910.9|86860.9|86917.1|86867.1|86918.3|86868.3|86910.4|86860.4|24
1628799030000|2021-08-12 20:10:30|86917.8|86867.8|86922.8|86872.8|86923|86873|86914|86864|40
1628799040000|2021-08-12 20:10:40|86922.9|86872.9|86922.5|86872.5|86923.2|86873.2|86921.1|86871.1|27
1628799050000|2021-08-12 20:10:50|86922.8|86872.8|86921.4|86871.4|86924.2|86874.2|86921.2|86871.2|28
1628799060000|2021-08-12 20:11:00|86921.5|86871.5|86923.6|86873.6|86925.1|86875.1|86921.3|86871.3|24
1628799070000|2021-08-12 20:11:10|86922.9|86872.9|86924.9|86874.9|86925.3|86875.3|86922.9|86872.9|23
1628799080000|2021-08-12 20:11:20|86924.8|86874.8|86923.5|86873.5|86925.2|86875.2|86923.4|86873.4|15
1628799090000|2021-08-12 20:11:30|86923.6|86873.6|86923.9|86873.9|86924.8|86874.8|86923.6|86873.6|15
1628799100000|2021-08-12 20:11:40|86924.3|86874.3|86921.5|86871.5|86924.4|86874.4|86920.5|86870.5|36
1628799110000|2021-08-12 20:11:50|86921.9|86871.9|86921.9|86871.9|86922.3|86872.3|86920.4|86870.4|24
1628799120000|2021-08-12 20:12:00|86922.1|86872.1|86926.8|86876.8|86926.8|86876.8|86922.1|86872.1|37
1628799130000|2021-08-12 20:12:10|86925.7|86875.7|86928.6|86878.6|86928.6|86878.6|86923.9|86873.9|35
1628799140000|2021-08-12 20:12:20|86928.3|86878.3|86934.5|86884.5|86934.6|86884.6|86927.3|86877.3|39
1628799150000|2021-08-12 20:12:30|86934.3|86884.3|86933.3|86883.3|86934.3|86884.3|86932.4|86882.4|37
1628799160000|2021-08-12 20:12:40|86933.2|86883.2|86933.4|86883.4|86933.4|86883.4|86932.7|86882.7|14
1628799170000|2021-08-12 20:12:50|86933.3|86883.3|86930.6|86880.6|86933.3|86883.3|86929.5|86879.5|19
1628799180000|2021-08-12 20:13:00|86931.9|86881.9|86929.9|86879.9|86933.1|86883.1|86929.4|86879.4|16
1628799190000|2021-08-12 20:13:10|86930.2|86880.2|86931.9|86881.9|86933.2|86883.2|86929.9|86879.9|28
1628799200000|2021-08-12 20:13:20|86932.1|86882.1|86932.4|86882.4|86933.2|86883.2|86931.5|86881.5|31
1628799210000|2021-08-12 20:13:30|86931.9|86881.9|86931.4|86881.4|86932.6|86882.6|86931.3|86881.3|27
1628799220000|2021-08-12 20:13:40|86931.3|86881.3|86932.1|86882.1|86932.1|86882.1|86931.3|86881.3|9
1628799230000|2021-08-12 20:13:50|86929.9|86879.9|86930.5|86880.5|86931.7|86881.7|86928|86878|25
1628799240000|2021-08-12 20:14:00|86929.8|86879.8|86929.8|86879.8|86930.3|86880.3|86928.6|86878.6|22
1628799250000|2021-08-12 20:14:10|86929.3|86879.3|86934.5|86884.5|86934.6|86884.6|86929|86879|19
1628799260000|2021-08-12 20:14:20|86934.6|86884.6|86930.9|86880.9|86934.6|86884.6|86930.5|86880.5|27
1628799270000|2021-08-12 20:14:30|86931.5|86881.5|86929.9|86879.9|86931.6|86881.6|86929.8|86879.8|26
1628799280000|2021-08-12 20:14:40|86930.2|86880.2|86929.4|86879.4|86930.3|86880.3|86928.5|86878.5|13
1628799290000|2021-08-12 20:14:50|86930|86880|86929.2|86879.2|86931.6|86881.6|86928.4|86878.4|24
1628799300000|2021-08-12 20:15:00|86930.4|86880.4|86931.3|86881.3|86932.1|86882.1|86926.4|86876.4|30
1628799310000|2021-08-12 20:15:10|86931.2|86881.2|86930.8|86880.8|86932.4|86882.4|86929.7|86879.7|33
1628799320000|2021-08-12 20:15:20|86930.9|86880.9|86931|86881|86931.4|86881.4|86929.9|86879.9|16
1628799330000|2021-08-12 20:15:30|86930.9|86880.9|86930.2|86880.2|86931.9|86881.9|86930|86880|22
1628799340000|2021-08-12 20:15:40|86928.4|86878.4|86933.1|86883.1|86933.6|86883.6|86928.4|86878.4|9
1628799350000|2021-08-12 20:15:50|86933.4|86883.4|86932.3|86882.3|86933.4|86883.4|86931.3|86881.3|25
1628799360000|2021-08-12 20:16:00|86932|86882|86931.5|86881.5|86932.8|86882.8|86930.7|86880.7|20
1628799370000|2021-08-12 20:16:10|86932|86882|86930.6|86880.6|86933.7|86883.7|86926|86876|36
1628799380000|2021-08-12 20:16:20|86926.6|86876.6|86929.9|86879.9|86930.1|86880.1|86926.5|86876.5|24
1628799390000|2021-08-12 20:16:30|86929.8|86879.8|86930.1|86880.1|86930.1|86880.1|86928.6|86878.6|29
1628799400000|2021-08-12 20:16:40|86930|86880|86927.2|86877.2|86930.1|86880.1|86924.5|86874.5|44
1628799410000|2021-08-12 20:16:50|86927.1|86877.1|86925.6|86875.6|86927.8|86877.8|86924.8|86874.8|20
1628799420000|2021-08-12 20:17:00|86927.5|86877.5|86926.6|86876.6|86927.5|86877.5|86925|86875|18
1628799430000|2021-08-12 20:17:10|86925.4|86875.4|86925.2|86875.2|86927.7|86877.7|86924.1|86874.1|28
1628799440000|2021-08-12 20:17:20|86924.6|86874.6|86923.8|86873.8|86926.3|86876.3|86923.6|86873.6|15
1628799450000|2021-08-12 20:17:30|86924.8|86874.8|86926.7|86876.7|86926.9|86876.9|86923.9|86873.9|32
1628799460000|2021-08-12 20:17:40|86927|86877|86925.6|86875.6|86927|86877|86923.3|86873.3|34
1628799470000|2021-08-12 20:17:50|86925.7|86875.7|86923|86873|86925.7|86875.7|86922.9|86872.9|21
1628799480000|2021-08-12 20:18:00|86923.9|86873.9|86922.5|86872.5|86924.1|86874.1|86921.6|86871.6|25
1628799490000|2021-08-12 20:18:10|86922.7|86872.7|86923.4|86873.4|86924.8|86874.8|86922.6|86872.6|30
1628799500000|2021-08-12 20:18:20|86924.6|86874.6|86924.8|86874.8|86925.9|86875.9|86923.7|86873.7|28
1628799510000|2021-08-12 20:18:30|86925.3|86875.3|86924.2|86874.2|86925.7|86875.7|86923.3|86873.3|24
1628799520000|2021-08-12 20:18:40|86924.1|86874.1|86923.9|86873.9|86924.3|86874.3|86923.7|86873.7|7
1628799530000|2021-08-12 20:18:50|86924.2|86874.2|86918.9|86868.9|86924.2|86874.2|86918.9|86868.9|20
1628799540000|2021-08-12 20:19:00|86920.6|86870.6|86922.7|86872.7|86925.6|86875.6|86920.6|86870.6|19
1628799550000|2021-08-12 20:19:10|86922.3|86872.3|86924.2|86874.2|86924.3|86874.3|86922.3|86872.3|19
1628799560000|2021-08-12 20:19:20|86924.3|86874.3|86924.6|86874.6|86925.3|86875.3|86923.6|86873.6|23
1628799570000|2021-08-12 20:19:30|86924.5|86874.5|86924.7|86874.7|86924.9|86874.9|86922.8|86872.8|10
1628799580000|2021-08-12 20:19:40|86924.6|86874.6|86926.8|86876.8|86928.3|86878.3|86924|86874|18
1628799590000|2021-08-12 20:19:50|86926.7|86876.7|86927.2|86877.2|86928.4|86878.4|86926.7|86876.7|20
1628799600000|2021-08-12 20:20:00|86927.6|86877.6|86923.5|86873.5|86927.6|86877.6|86921.1|86871.1|34
1628799610000|2021-08-12 20:20:10|86922.6|86872.6|86921.9|86871.9|86924.1|86874.1|86921.9|86871.9|25
1628799620000|2021-08-12 20:20:20|86921.2|86871.2|86923.8|86873.8|86925.3|86875.3|86921.1|86871.1|39
1628799630000|2021-08-12 20:20:30|86922.8|86872.8|86924.6|86874.6|86924.7|86874.7|86921.9|86871.9|38
1628799640000|2021-08-12 20:20:40|86924.1|86874.1|86923.2|86873.2|86924.8|86874.8|86922.7|86872.7|37
1628799650000|2021-08-12 20:20:50|86923.8|86873.8|86924.3|86874.3|86924.7|86874.7|86922.2|86872.2|34
1628799660000|2021-08-12 20:21:00|86925.1|86875.1|86924.3|86874.3|86926.1|86876.1|86922|86872|38
1628799670000|2021-08-12 20:21:10|86924.6|86874.6|86923.1|86873.1|86925.6|86875.6|86923|86873|23
1628799680000|2021-08-12 20:21:20|86921.3|86871.3|86921.5|86871.5|86924.8|86874.8|86921.3|86871.3|36
1628799690000|2021-08-12 20:21:30|86921.8|86871.8|86925.3|86875.3|86925.3|86875.3|86921.8|86871.8|21
1628799700000|2021-08-12 20:21:40|86924.7|86874.7|86925.7|86875.7|86926|86876|86924.7|86874.7|10
1628799710000|2021-08-12 20:21:50|86925.6|86875.6|86924.3|86874.3|86926|86876|86921.3|86871.3|45
1628799720000|2021-08-12 20:22:00|86924.2|86874.2|86923.4|86873.4|86925.5|86875.5|86922.6|86872.6|42
1628799730000|2021-08-12 20:22:10|86923.6|86873.6|86923.4|86873.4|86924.5|86874.5|86923|86873|20
1628799740000|2021-08-12 20:22:20|86923.2|86873.2|86924.6|86874.6|86924.6|86874.6|86922.7|86872.7|5
1628799750000|2021-08-12 20:22:30|86924.2|86874.2|86924.5|86874.5|86924.5|86874.5|86922.1|86872.1|33
1628799760000|2021-08-12 20:22:40|86925.1|86875.1|86926|86876|86926.6|86876.6|86922.9|86872.9|31
1628799770000|2021-08-12 20:22:50|86925.7|86875.7|86924.9|86874.9|86926.9|86876.9|86924.4|86874.4|18
1628799780000|2021-08-12 20:23:00|86925.1|86875.1|86926|86876|86926|86876|86924.5|86874.5|21
1628799790000|2021-08-12 20:23:10|86926.5|86876.5|86924.4|86874.4|86926.5|86876.5|86923.6|86873.6|16
1628799800000|2021-08-12 20:23:20|86924.5|86874.5|86925.5|86875.5|86925.5|86875.5|86923.2|86873.2|13
1628799810000|2021-08-12 20:23:30|86926.5|86876.5|86926.1|86876.1|86926.5|86876.5|86923.7|86873.7|17
1628799820000|2021-08-12 20:23:40|86922.3|86872.3|86923.5|86873.5|86924.7|86874.7|86922.2|86872.2|18
1628799830000|2021-08-12 20:23:50|86923.2|86873.2|86926.7|86876.7|86926.8|86876.8|86923.2|86873.2|20
1628799840000|2021-08-12 20:24:00|86926.4|86876.4|86923.3|86873.3|86926.9|86876.9|86923.3|86873.3|29
1628799850000|2021-08-12 20:24:10|86923.6|86873.6|86920.5|86870.5|86924|86874|86918|86868|65
1628799860000|2021-08-12 20:24:20|86921.1|86871.1|86912.6|86862.6|86922.2|86872.2|86908.9|86858.9|79
1628799870000|2021-08-12 20:24:30|86913.5|86863.5|86911.6|86861.6|86915.6|86865.6|86908|86858|76
1628799880000|2021-08-12 20:24:40|86912|86862|86910|86860|86914.8|86864.8|86907.9|86857.9|46
1628799890000|2021-08-12 20:24:50|86910.4|86860.4|86911.6|86861.6|86911.6|86861.6|86908.1|86858.1|19
1628799900000|2021-08-12 20:25:00|86910.8|86860.8|86907.7|86857.7|86910.8|86860.8|86907.7|86857.7|17
1628799910000|2021-08-12 20:25:10|86908.1|86858.1|86907.9|86857.9|86908.4|86858.4|86905.8|86855.8|26
1628799920000|2021-08-12 20:25:20|86908.1|86858.1|86914|86864|86915.8|86865.8|86906.6|86856.6|52
1628799930000|2021-08-12 20:25:30|86914.6|86864.6|86918.7|86868.7|86918.8|86868.8|86914.2|86864.2|45
1628799940000|2021-08-12 20:25:40|86918.1|86868.1|86917.8|86867.8|86918.9|86868.9|86914.8|86864.8|52
1628799950000|2021-08-12 20:25:50|86916.6|86866.6|86920.7|86870.7|86922.4|86872.4|86916.6|86866.6|37
1628799960000|2021-08-12 20:26:00|86920.8|86870.8|86919.2|86869.2|86920.8|86870.8|86918.3|86868.3|18
1628799970000|2021-08-12 20:26:10|86919.5|86869.5|86914.8|86864.8|86919.5|86869.5|86914.4|86864.4|25
1628799980000|2021-08-12 20:26:20|86916.2|86866.2|86917.6|86867.6|86918.4|86868.4|86914.3|86864.3|34
1628799990000|2021-08-12 20:26:30|86917.9|86867.9|86894.9|86844.9|86928.4|86878.4|86892.9|86842.9|55
1628800000000|2021-08-12 20:26:40|86894.7|86844.7|86899.9|86849.9|86901.8|86851.8|86890.4|86840.4|62
1628800010000|2021-08-12 20:26:50|86900.3|86850.3|86911.9|86861.9|86917.9|86867.9|86897.7|86847.7|33
1628800020000|2021-08-12 20:27:00|86909|86859|86916.4|86866.4|86921|86871|86907.6|86857.6|50
1628800030000|2021-08-12 20:27:10|86916.6|86866.6|86916.8|86866.8|86917.2|86867.2|86916.3|86866.3|15
1628800040000|2021-08-12 20:27:20|86916.4|86866.4|86915.2|86865.2|86917.8|86867.8|86914.5|86864.5|23
1628800050000|2021-08-12 20:27:30|86914.9|86864.9|86915.4|86865.4|86915.6|86865.6|86914.1|86864.1|11
1628800060000|2021-08-12 20:27:40|86916|86866|86915.6|86865.6|86916.5|86866.5|86915|86865|15
1628800070000|2021-08-12 20:27:50|86915.3|86865.3|86916.5|86866.5|86916.9|86866.9|86915|86865|31
1628800080000|2021-08-12 20:28:00|86916.3|86866.3|86917.5|86867.5|86917.7|86867.7|86915.5|86865.5|14
1628800090000|2021-08-12 20:28:10|86917.7|86867.7|86917.3|86867.3|86917.8|86867.8|86915.4|86865.4|24
1628800100000|2021-08-12 20:28:20|86917.6|86867.6|86916.7|86866.7|86917.6|86867.6|86915.8|86865.8|21
1628800110000|2021-08-12 20:28:30|86916.5|86866.5|86917.9|86867.9|86919.1|86869.1|86916.4|86866.4|21
1628800120000|2021-08-12 20:28:40|86917.8|86867.8|86916.6|86866.6|86918.2|86868.2|86915|86865|30
1628800130000|2021-08-12 20:28:50|86917.5|86867.5|86917.8|86867.8|86918.4|86868.4|86915.2|86865.2|31
1628800140000|2021-08-12 20:29:00|86917.7|86867.7|86921.1|86871.1|86921.7|86871.7|86916.5|86866.5|35
1628800150000|2021-08-12 20:29:10|86920.8|86870.8|86918.5|86868.5|86922.3|86872.3|86916.8|86866.8|34
1628800160000|2021-08-12 20:29:20|86918.8|86868.8|86916.7|86866.7|86919.2|86869.2|86916.4|86866.4|34
1628800170000|2021-08-12 20:29:30|86916.3|86866.3|86916|86866|86918|86868|86915.7|86865.7|42
1628800180000|2021-08-12 20:29:40|86916.1|86866.1|86917|86867|86917.9|86867.9|86915.7|86865.7|30
1628800190000|2021-08-12 20:29:50|86917.8|86867.8|86916.5|86866.5|86917.8|86867.8|86913.3|86863.3|52
1628800200000|2021-08-12 20:30:00|86916.3|86866.3|86916|86866|86917.5|86867.5|86913.9|86863.9|59
1628800210000|2021-08-12 20:30:10|86915.9|86865.9|86915.6|86865.6|86916.5|86866.5|86914.4|86864.4|26
1628800220000|2021-08-12 20:30:20|86916.2|86866.2|86915.2|86865.2|86916.9|86866.9|86914.8|86864.8|44
1628800230000|2021-08-12 20:30:30|86916|86866|86915.5|86865.5|86919.5|86869.5|86912.4|86862.4|50
1628800240000|2021-08-12 20:30:40|86915.8|86865.8|86916|86866|86916.5|86866.5|86913.1|86863.1|49
1628800250000|2021-08-12 20:30:50|86915.8|86865.8|86915.7|86865.7|86916.4|86866.4|86914.5|86864.5|38
1628800260000|2021-08-12 20:31:00|86915.8|86865.8|86914.5|86864.5|86916.8|86866.8|86912.3|86862.3|61
1628800270000|2021-08-12 20:31:10|86914.2|86864.2|86915.1|86865.1|86916.1|86866.1|86912.5|86862.5|58
1628800280000|2021-08-12 20:31:20|86915.3|86865.3|86917.4|86867.4|86919.4|86869.4|86913.4|86863.4|48
1628800290000|2021-08-12 20:31:30|86917.9|86867.9|86917.4|86867.4|86920.2|86870.2|86913|86863|68
1628800300000|2021-08-12 20:31:40|86917.2|86867.2|86918.4|86868.4|86920.2|86870.2|86915.9|86865.9|63
1628800310000|2021-08-12 20:31:50|86918.7|86868.7|86920.9|86870.9|86920.9|86870.9|86917.6|86867.6|58
1628800320000|2021-08-12 20:32:00|86919.7|86869.7|86917.4|86867.4|86921.5|86871.5|86917.4|86867.4|62
1628800330000|2021-08-12 20:32:10|86918.1|86868.1|86918.8|86868.8|86920.1|86870.1|86916.4|86866.4|48
1628800340000|2021-08-12 20:32:20|86919.4|86869.4|86919.8|86869.8|86920|86870|86915.8|86865.8|66
1628800350000|2021-08-12 20:32:30|86919.6|86869.6|86917.3|86867.3|86920.1|86870.1|86915|86865|47
1628800360000|2021-08-12 20:32:40|86917.6|86867.6|86918.3|86868.3|86920|86870|86915.3|86865.3|61
1628800370000|2021-08-12 20:32:50|86917.5|86867.5|86916.4|86866.4|86919.8|86869.8|86914.9|86864.9|61
1628800380000|2021-08-12 20:33:00|86916.8|86866.8|86917.9|86867.9|86919.6|86869.6|86916.8|86866.8|50
1628800390000|2021-08-12 20:33:10|86918|86868|86919.9|86869.9|86920|86870|86916.9|86866.9|49
1628800400000|2021-08-12 20:33:20|86920.8|86870.8|86916.9|86866.9|86920.9|86870.9|86916.2|86866.2|39
1628800410000|2021-08-12 20:33:30|86917.4|86867.4|86923.6|86873.6|86923.6|86873.6|86915.9|86865.9|64
1628800420000|2021-08-12 20:33:40|86923.3|86873.3|86920.8|86870.8|86924.1|86874.1|86918.2|86868.2|48
1628800430000|2021-08-12 20:33:50|86919.8|86869.8|86922.6|86872.6|86924.2|86874.2|86919.8|86869.8|56
1628800440000|2021-08-12 20:34:00|86923.4|86873.4|86924.2|86874.2|86924.8|86874.8|86923.4|86873.4|29
1628800450000|2021-08-12 20:34:10|86924.5|86874.5|86922.5|86872.5|86924.7|86874.7|86921.1|86871.1|26
1628800460000|2021-08-12 20:34:20|86922.7|86872.7|86922.5|86872.5|86923.4|86873.4|86921.2|86871.2|44
1628800470000|2021-08-12 20:34:30|86922.8|86872.8|86924.4|86874.4|86924.4|86874.4|86921.8|86871.8|32
1628800480000|2021-08-12 20:34:40|86924.5|86874.5|86922.9|86872.9|86924.6|86874.6|86922|86872|21
1628800490000|2021-08-12 20:34:50|86922.8|86872.8|86918.6|86868.6|86923|86873|86917.5|86867.5|47
1628800500000|2021-08-12 20:35:00|86918.5|86868.5|86919.8|86869.8|86921.3|86871.3|86917.2|86867.2|48
1628800510000|2021-08-12 20:35:10|86919.6|86869.6|86918.9|86868.9|86923.7|86873.7|86918.2|86868.2|61
1628800520000|2021-08-12 20:35:20|86919.3|86869.3|86920|86870|86920.1|86870.1|86918.1|86868.1|27
1628800530000|2021-08-12 20:35:30|86919.6|86869.6|86919.3|86869.3|86920|86870|86918.2|86868.2|46
1628800540000|2021-08-12 20:35:40|86919.1|86869.1|86921.8|86871.8|86924.3|86874.3|86919|86869|60
1628800550000|2021-08-12 20:35:50|86920.7|86870.7|86920.5|86870.5|86923.4|86873.4|86920.1|86870.1|64
1628800560000|2021-08-12 20:36:00|86920.6|86870.6|86921|86871|86922.9|86872.9|86919.3|86869.3|59
1628800570000|2021-08-12 20:36:10|86920.8|86870.8|86922.6|86872.6|86923.5|86873.5|86920.8|86870.8|49
1628800580000|2021-08-12 20:36:20|86923|86873|86923.3|86873.3|86923.5|86873.5|86919.9|86869.9|45
1628800590000|2021-08-12 20:36:30|86923.7|86873.7|86922.6|86872.6|86924.9|86874.9|86920.1|86870.1|66
1628800600000|2021-08-12 20:36:40|86922.8|86872.8|86923.2|86873.2|86925.1|86875.1|86920.5|86870.5|48
1628800610000|2021-08-12 20:36:50|86922.5|86872.5|86882.7|86832.7|86923.3|86873.3|86882.7|86832.7|22
1628800620000|2021-08-12 20:37:00|86880|86830|86911.5|86861.5|86915.5|86865.5|86879.9|86829.9|67
1628800630000|2021-08-12 20:37:10|86911.1|86861.1|86890.8|86840.8|86911.1|86861.1|86869.3|86819.3|72
1628800640000|2021-08-12 20:37:20|86891.4|86841.4|86892.1|86842.1|86894.1|86844.1|86887.4|86837.4|33
1628800650000|2021-08-12 20:37:30|86889.5|86839.5|86891.8|86841.8|86892.5|86842.5|86887.7|86837.7|25
1628800660000|2021-08-12 20:37:40|86892.2|86842.2|86890.9|86840.9|86895.2|86845.2|86890.6|86840.6|19
1628800670000|2021-08-12 20:37:50|86891|86841|86890.6|86840.6|86892.9|86842.9|86887.5|86837.5|19
1628800680000|2021-08-12 20:38:00|86890.8|86840.8|86888.2|86838.2|86891.3|86841.3|86886|86836|24
1628800690000|2021-08-12 20:38:10|86888.8|86838.8|86892.1|86842.1|86893.5|86843.5|86886.8|86836.8|46
1628800700000|2021-08-12 20:38:20|86891|86841|86888.2|86838.2|86895.7|86845.7|86888.2|86838.2|68
1628800710000|2021-08-12 20:38:30|86892.1|86842.1|86896|86846|86896|86846|86890.1|86840.1|78
1628800720000|2021-08-12 20:38:40|86895.8|86845.8|86888|86838|86895.9|86845.9|86888|86838|68
1628800730000|2021-08-12 20:38:50|86890.6|86840.6|86888.9|86838.9|86894|86844|86888.8|86838.8|75
1628800740000|2021-08-12 20:39:00|86890.2|86840.2|86889.5|86839.5|86892.1|86842.1|86883.6|86833.6|69
1628800750000|2021-08-12 20:39:10|86890.4|86840.4|86887.3|86837.3|86892.4|86842.4|86886.5|86836.5|78
1628800760000|2021-08-12 20:39:20|86886.7|86836.7|86892.3|86842.3|86893.5|86843.5|86884|86834|65
1628800770000|2021-08-12 20:39:30|86893.3|86843.3|86893.8|86843.8|86896.7|86846.7|86890.1|86840.1|41
1628800780000|2021-08-12 20:39:40|86894.6|86844.6|86892.2|86842.2|86894.8|86844.8|86891.4|86841.4|23
1628800790000|2021-08-12 20:39:50|86892.6|86842.6|86890.8|86840.8|86893|86843|86890.8|86840.8|10
1628800800000|2021-08-12 20:40:00|86891.2|86841.2|86892.3|86842.3|86895.4|86845.4|86890.9|86840.9|14
1628800810000|2021-08-12 20:40:10|86892.6|86842.6|86891.2|86841.2|86895.2|86845.2|86891|86841|42
1628800820000|2021-08-12 20:40:20|86892|86842|86889.5|86839.5|86893.4|86843.4|86887.8|86837.8|72
1628800830000|2021-08-12 20:40:30|86889.6|86839.6|86888.7|86838.7|86891.8|86841.8|86886.4|86836.4|61
1628800840000|2021-08-12 20:40:40|86888.4|86838.4|86890.9|86840.9|86890.9|86840.9|86882.1|86832.1|73
1628800850000|2021-08-12 20:40:50|86890.4|86840.4|86888.8|86838.8|86891.8|86841.8|86884.5|86834.5|74
1628800860000|2021-08-12 20:41:00|86889.3|86839.3|86882.9|86832.9|86892.1|86842.1|86882.9|86832.9|72
1628800870000|2021-08-12 20:41:10|86882.6|86832.6|86881|86831|86885.4|86835.4|86880.5|86830.5|44
1628800880000|2021-08-12 20:41:20|86880.9|86830.9|86878.1|86828.1|86899.5|86832.9|86878.1|86810.7|19
1628800890000|2021-08-12 20:41:30|86879.7|86829.7|86879|86829|86882.6|86832.6|86875.5|86825.5|63
1628800900000|2021-08-12 20:41:40|86881.6|86831.6|86885.2|86835.2|86885.2|86835.2|86878.3|86828.3|20
1628800910000|2021-08-12 20:41:50|86885.3|86835.3|86887.1|86837.1|86887.1|86837.1|86883.2|86833.2|28
1628800920000|2021-08-12 20:42:00|86886.5|86836.5|86887.3|86837.3|86887.8|86837.8|86885.8|86835.8|15
1628800930000|2021-08-12 20:42:10|86887.1|86837.1|86885.1|86835.1|86888.2|86838.2|86885.1|86835.1|8
1628800940000|2021-08-12 20:42:20|86884.7|86834.7|86890.5|86840.5|86891.4|86841.4|86884.7|86834.7|50
1628800950000|2021-08-12 20:42:30|86890.2|86840.2|86889|86839|86890.6|86840.6|86888.3|86838.3|23
1628800960000|2021-08-12 20:42:40|86889.9|86839.9|86888.3|86838.3|86890.5|86840.5|86886.9|86836.9|47
1628800970000|2021-08-12 20:42:50|86889.6|86839.6|86889.2|86839.2|86890.8|86840.8|86887|86837|50
1628800980000|2021-08-12 20:43:00|86889.1|86839.1|86888.7|86838.7|86891|86841|86887.3|86837.3|29
1628800990000|2021-08-12 20:43:10|86889.2|86839.2|86892.7|86842.7|86893.4|86843.4|86889|86839|64
1628801000000|2021-08-12 20:43:20|86892.6|86842.6|86892.6|86842.6|86894.9|86844.9|86891.9|86841.9|65
1628801010000|2021-08-12 20:43:30|86893.2|86843.2|86894.8|86844.8|86894.9|86844.9|86891.8|86841.8|72
1628801020000|2021-08-12 20:43:40|86894.1|86844.1|86896.9|86846.9|86897.5|86847.5|86892|86842|70
1628801030000|2021-08-12 20:43:50|86896.6|86846.6|86895.1|86845.1|86897.3|86847.3|86895.1|86845.1|69
1628801040000|2021-08-12 20:44:00|86894.6|86844.6|86894.3|86844.3|86896.4|86846.4|86892.8|86842.8|73
1628801050000|2021-08-12 20:44:10|86894.2|86844.2|86891.8|86841.8|86895.8|86845.8|86891.8|86841.8|67
1628801060000|2021-08-12 20:44:20|86891.7|86841.7|86892.3|86842.3|86895.2|86845.2|86891.6|86841.6|33
1628801070000|2021-08-12 20:44:30|86891.6|86841.6|86891.4|86841.4|86893.3|86843.3|86890.6|86840.6|21
1628801080000|2021-08-12 20:44:40|86891.2|86841.2|86891.9|86841.9|86899.7|86849.7|86891.1|86841.1|73
1628801090000|2021-08-12 20:44:50|86893.2|86843.2|86896.1|86846.1|86897.1|86847.1|86892.1|86842.1|54
1628801100000|2021-08-12 20:45:00|86896.2|86846.2|86896|86846|86896.2|86846.2|86889.1|86839.1|69
1628801110000|2021-08-12 20:45:10|86895.7|86845.7|86896.7|86846.7|86898|86848|86895.7|86845.7|28
1628801120000|2021-08-12 20:45:20|86896.8|86846.8|86897.5|86847.5|86899.8|86849.8|86896.6|86846.6|26
1628801130000|2021-08-12 20:45:30|86898.2|86848.2|86897.6|86847.6|86898.6|86848.6|86895.3|86845.3|28
1628801140000|2021-08-12 20:45:40|86897.8|86847.8|86895.7|86845.7|86898.6|86848.6|86894.2|86844.2|53
1628801150000|2021-08-12 20:45:50|86896.2|86846.2|86897.7|86847.7|86898.8|86848.8|86895.4|86845.4|21
1628801160000|2021-08-12 20:46:00|86898|86848|86899.7|86849.7|86902.9|86852.9|86897.9|86847.9|27
1628801170000|2021-08-12 20:46:10|86899.6|86849.6|86898.5|86848.5|86900.8|86850.8|86898.5|86848.5|9
1628801180000|2021-08-12 20:46:20|86898.7|86848.7|86897.2|86847.2|86898.9|86848.9|86896|86846|46
1628801190000|2021-08-12 20:46:30|86896.7|86846.7|86894.7|86844.7|86898.6|86848.6|86894|86844|65
1628801200000|2021-08-12 20:46:40|86895.7|86845.7|86910.9|86860.9|86911.2|86861.2|86893.7|86843.7|75
1628801210000|2021-08-12 20:46:50|86911.9|86861.9|86912.8|86862.8|86913.3|86863.3|86907|86857|74
1628801220000|2021-08-12 20:47:00|86913.7|86863.7|86908.6|86858.6|86915|86865|86908.6|86858.6|35
1628801230000|2021-08-12 20:47:10|86908|86858|86902.8|86852.8|86908|86858|86898|86848|75
1628801240000|2021-08-12 20:47:20|86902.4|86852.4|86900.2|86850.2|86904.6|86854.6|86899.4|86849.4|72
1628801250000|2021-08-12 20:47:30|86899.2|86849.2|86901.8|86851.8|86903.1|86853.1|86898.1|86848.1|75
1628801260000|2021-08-12 20:47:40|86901.9|86851.9|86901.6|86851.6|86903.4|86853.4|86899.8|86849.8|70
1628801270000|2021-08-12 20:47:50|86901.7|86851.7|86901.8|86851.8|86902.7|86852.7|86897.1|86847.1|71
1628801280000|2021-08-12 20:48:00|86901.5|86851.5|86898.7|86848.7|86903.7|86853.7|86898.5|86848.5|73
1628801290000|2021-08-12 20:48:10|86899.4|86849.4|86899.2|86849.2|86903.3|86853.3|86898.8|86848.8|71
1628801300000|2021-08-12 20:48:20|86899.1|86849.1|86899.2|86849.2|86903|86853|86897.3|86847.3|71
1628801310000|2021-08-12 20:48:30|86899.9|86849.9|86898.8|86848.8|86904.6|86854.6|86897.9|86847.9|73
1628801320000|2021-08-12 20:48:40|86898.5|86848.5|86900.8|86850.8|86903.5|86853.5|86893.4|86843.4|74
1628801330000|2021-08-12 20:48:50|86902.4|86852.4|86901.7|86851.7|86904.6|86854.6|86899.2|86849.2|74
1628801340000|2021-08-12 20:49:00|86901.2|86851.2|86902.3|86852.3|86904.2|86854.2|86900.9|86850.9|65
1628801350000|2021-08-12 20:49:10|86901.3|86851.3|86904|86854|86905.4|86855.4|86900.5|86850.5|73
1628801360000|2021-08-12 20:49:20|86903.8|86853.8|86905.5|86855.5|86907.3|86857.3|86901.2|86851.2|74
1628801370000|2021-08-12 20:49:30|86904.9|86854.9|86907.5|86857.5|86910|86860|86904.9|86854.9|74
1628801380000|2021-08-12 20:49:40|86907.3|86857.3|86909.9|86859.9|86910.9|86860.9|86903.3|86853.3|71
1628801390000|2021-08-12 20:49:50|86910|86860|86906|86856|86910|86860|86904.6|86854.6|67
1628801400000|2021-08-12 20:50:00|86903.6|86853.6|86904.7|86854.7|86908.2|86858.2|86902.4|86852.4|72
1628801410000|2021-08-12 20:50:10|86904.8|86854.8|86904.5|86854.5|86907.7|86857.7|86902.5|86852.5|46
1628801420000|2021-08-12 20:50:20|86905.6|86855.6|86915.9|86865.9|86915.9|86865.9|86903.5|86853.5|48
1628801430000|2021-08-12 20:50:30|86915.2|86865.2|86915|86865|86916.8|86866.8|86911.8|86861.8|60
1628801440000|2021-08-12 20:50:40|86913.3|86863.3|86910.9|86860.9|86914.8|86864.8|86908.5|86858.5|72
1628801450000|2021-08-12 20:50:50|86910.3|86860.3|86910.7|86860.7|86912.5|86862.5|86907.2|86857.2|58
1628801460000|2021-08-12 20:51:00|86911.2|86861.2|86910.8|86860.8|86912.7|86862.7|86908.4|86858.4|72
1628801470000|2021-08-12 20:51:10|86910.7|86860.7|86911.6|86861.6|86913.2|86863.2|86907.3|86857.3|71
1628801480000|2021-08-12 20:51:20|86909.6|86859.6|86918.2|86868.2|86918.6|86868.6|86906.9|86856.9|67
1628801490000|2021-08-12 20:51:30|86918.8|86868.8|86918.7|86868.7|86918.8|86868.8|86914.6|86864.6|75
1628801500000|2021-08-12 20:51:40|86916.9|86866.9|86915.2|86865.2|86918.6|86868.6|86914.1|86864.1|70
1628801510000|2021-08-12 20:51:50|86915.4|86865.4|86916.1|86866.1|86919.4|86869.4|86914.8|86864.8|77
1628801520000|2021-08-12 20:52:00|86915.6|86865.6|86916.2|86866.2|86920.9|86870.9|86915|86865|72
1628801530000|2021-08-12 20:52:10|86917.1|86867.1|86919.2|86869.2|86921.7|86871.7|86914.4|86864.4|72
1628801540000|2021-08-12 20:52:20|86919.1|86869.1|86920.4|86870.4|86921.6|86871.6|86916.7|86866.7|74
1628801550000|2021-08-12 20:52:30|86919.2|86869.2|86919.7|86869.7|86920.4|86870.4|86916.9|86866.9|73
1628801560000|2021-08-12 20:52:40|86918.3|86868.3|86913.4|86863.4|86920.6|86870.6|86912.7|86862.7|73
1628801570000|2021-08-12 20:52:50|86913.1|86863.1|86919.5|86869.5|86920.8|86870.8|86912.8|86862.8|71
1628801580000|2021-08-12 20:53:00|86918.4|86868.4|86916|86866|86919.7|86869.7|86916|86866|75
1628801590000|2021-08-12 20:53:10|86917.2|86867.2|86917.8|86867.8|86920.4|86870.4|86915.9|86865.9|72
1628801600000|2021-08-12 20:53:20|86918.4|86868.4|86915.6|86865.6|86920.5|86870.5|86913.5|86863.5|75
1628801610000|2021-08-12 20:53:30|86916|86866|86914.1|86864.1|86919.6|86869.6|86914.1|86864.1|73
1628801620000|2021-08-12 20:53:40|86914.2|86864.2|86917.1|86867.1|86917.2|86867.2|86911.6|86861.6|73
1628801630000|2021-08-12 20:53:50|86917.7|86867.7|86912.6|86862.6|86917.7|86867.7|86911.7|86861.7|40
1628801640000|2021-08-12 20:54:00|86910.8|86860.8|86917.2|86867.2|86918.7|86868.7|86910.8|86860.8|72
1628801650000|2021-08-12 20:54:10|86916.9|86866.9|86916.3|86866.3|86919|86869|86914.6|86864.6|61
1628801660000|2021-08-12 20:54:20|86916.9|86866.9|86915.4|86865.4|86917.6|86867.6|86911.2|86861.2|75
1628801670000|2021-08-12 20:54:30|86914.9|86864.9|86918.4|86868.4|86919.7|86869.7|86913.5|86863.5|78
1628801680000|2021-08-12 20:54:40|86918.6|86868.6|86917.3|86867.3|86918.6|86868.6|86914|86864|75
1628801690000|2021-08-12 20:54:50|86915.1|86865.1|86918.6|86868.6|86918.6|86868.6|86912.8|86862.8|77
1628801700000|2021-08-12 20:55:00|86919|86869|86925.8|86839.1|86929.1|86869|86909|86835.1|74
1628801710000|2021-08-12 20:55:10|86928.9|86833.5|86916.7|86834.5|86931.9|86841.7|86915.1|86825.3|66
1628801720000|2021-08-12 20:55:20|86917.9|86835.5|86925.1|86839|86925.6|86840.9|86917.8|86831.8|57
1628801730000|2021-08-12 20:55:30|86925.3|86839.4|86928.1|86837|86931.4|86842.5|86923.8|86834.2|46
1628801740000|2021-08-12 20:55:40|86926.5|86838.6|86928.1|86839.4|86928.7|86842.7|86922.4|86837.6|51
1628801750000|2021-08-12 20:55:50|86927.9|86839.3|86932.5|86842.8|86936|86844.6|86924.4|86838.3|55
1628801760000|2021-08-12 20:56:00|86932.2|86842.5|86933.1|86843.2|86934.2|86843.2|86927.3|86836.9|49
1628801770000|2021-08-12 20:56:10|86933|86843.1|86937.5|86843.7|86939.6|86847.2|86930.9|86841.6|24
1628801780000|2021-08-12 20:56:20|86934.7|86848.3|86935.1|86845.2|86940.1|86850.4|86932.7|86842|22
1628801790000|2021-08-12 20:56:30|86934.5|86845.6|86937.9|86846.6|86940.2|86848.6|86932.9|86845|29
1628801800000|2021-08-12 20:56:40|86936.1|86849|86934.8|86845.7|86938|86849.8|86931.3|86844|24
1628801810000|2021-08-12 20:56:50|86933.3|86847.8|86933.8|86848.3|86936.5|86848.6|86932.7|86844.6|26
1628801820000|2021-08-12 20:57:00|86933.1|86847.4|86938.3|86838.9|86945.1|86847.4|86932.7|86836.4|45
1628801830000|2021-08-12 20:57:10|86940.5|86836.5|86937|86843|86943.6|86843|86937|86836.4|24
1628801840000|2021-08-12 20:57:20|86934.1|86849.4|86948.5|86844.5|86948.5|86849.4|86933.3|86839.2|31
1628801850000|2021-08-12 20:57:30|86948.6|86844.6|86949.4|86845.4|86950.6|86848.5|86946.2|86842.2|36
1628801860000|2021-08-12 20:57:40|86948.6|86844.6|86952.7|86848.7|86953.7|86849.7|86948.6|86844.6|21
1628801870000|2021-08-12 20:57:50|86952|86848|86949.4|86846.4|86952|86852.4|86944.2|86845|26
1628801880000|2021-08-12 20:58:00|86948.3|86846.3|86950.7|86846.7|86951.2|86848.5|86946.3|86842.8|32
1628801890000|2021-08-12 20:58:10|86950.9|86846.9|86949.5|86850.8|86952.3|86850.8|86949.5|86845.9|32
1628801900000|2021-08-12 20:58:20|86951.1|86848.3|86954.8|86850.8|86956.3|86852.3|86948.9|86847.3|29
1628801910000|2021-08-12 20:58:30|86954.7|86850.7|86957.5|86853.5|86957.6|86856.9|86952.7|86850.7|32
1628801920000|2021-08-12 20:58:40|86957.6|86853.6|86954.7|86850.7|86958.3|86854.3|86953.1|86849.1|37
1628801930000|2021-08-12 20:58:50|86955.1|86851.1|86956.9|86852.9|86961.8|86857.8|86955.1|86851.1|41
1628801940000|2021-08-12 20:59:00|86957.3|86853.3|86961.2|86857.2|86961.8|86858.2|86957.3|86853.3|43
1628801950000|2021-08-12 20:59:10|86960.6|86856.6|86958.4|86854.4|86960.6|86856.6|86957.4|86853.4|34
1628801960000|2021-08-12 20:59:20|86958.6|86854.6|86965.6|86861.6|86965.8|86863.4|86958.6|86854.6|33
1628801970000|2021-08-12 20:59:30|86965.1|86861.1|86952.3|86869|86965.1|86871.1|86952.3|86861.1|42
1628801980000|2021-08-12 20:59:40|86953|86868.7|86956.5|86868.6|86956.6|86870.4|86951.6|86867.9|23
1628801990000|2021-08-12 20:59:50|86956.8|86867.5|86955.6|86856.5|86956.8|86867.6|86949.3|86855.2|44
1628802000000|2021-08-12 21:00:00|86951.8|86847.8|86953.2|86849.2|86953.2|86849.2|86948|86844|13
1628802010000|2021-08-12 21:00:10|86943.2|86839.2|86951.2|86847.2|86951.2|86847.2|86943.2|86839.2|2
1628802020000|2021-08-12 21:00:20|86951.4|86847.4|86947.6|86843.6|86951.4|86847.4|86947.3|86843.3|8
1628802030000|2021-08-12 21:00:30|86946.8|86842.8|86947.8|86843.8|86947.8|86843.8|86946.8|86842.8|2
1628802040000|2021-08-12 21:00:40|86949.1|86845.1|86948.2|86844.2|86951.1|86847.1|86939.1|86835.1|8
1628802050000|2021-08-12 21:00:50|86948.4|86844.4|86948.2|86844.2|86948.4|86844.4|86948.2|86844.2|2
1628802060000|2021-08-12 21:01:00|86948.9|86844.9|86941.5|86837.5|86950.5|86846.5|86939.5|86835.5|8
1628802070000|2021-08-12 21:01:10|86937.3|86833.3|86947.3|86843.3|86949.3|86845.3|86937.3|86833.3|3
1628802080000|2021-08-12 21:01:20|86948.5|86844.5|86948.5|86844.5|86948.5|86844.5|86948.5|86844.5|1
1628802100000|2021-08-12 21:01:40|86949.9|86845.9|86948.4|86844.4|86949.9|86845.9|86948.4|86844.4|3
1628802110000|2021-08-12 21:01:50|86948.3|86844.3|86944.5|86840.5|86948.3|86844.3|86944.5|86840.5|2
1628802120000|2021-08-12 21:02:00|86949.4|86845.4|86948.4|86844.4|86949.4|86845.4|86948.4|86844.4|3
1628802130000|2021-08-12 21:02:10|86948.1|86844.1|86948.1|86844.1|86948.1|86844.1|86948.1|86844.1|1
1628802150000|2021-08-12 21:02:30|86944|86840|86944|86840|86944|86840|86944|86840|1
1628802170000|2021-08-12 21:02:50|86945.4|86841.4|86946.1|86842.1|86947.2|86843.2|86945.4|86841.4|3
1628802250000|2021-08-12 21:04:10|86946.9|86842.9|86946.9|86842.9|86946.9|86842.9|86946.9|86842.9|1
1628802260000|2021-08-12 21:04:20|86928.6|86824.6|86928.6|86824.6|86928.6|86824.6|86928.6|86824.6|1
1628802280000|2021-08-12 21:04:40|86926.7|86822.7|86926.7|86822.7|86926.7|86822.7|86926.7|86822.7|1
1628802290000|2021-08-12 21:04:50|86927.4|86823.4|86927.4|86823.4|86927.4|86823.4|86927.4|86823.4|1
1628802300000|2021-08-12 21:05:00|86935.7|86831.7|86929.7|86825.7|86937.3|86833.3|86929.7|86825.7|15
1628802310000|2021-08-12 21:05:10|86929.8|86825.8|86931.4|86827.4|86931.4|86827.4|86926.8|86822.8|7
1628802320000|2021-08-12 21:05:20|86934.7|86830.7|86936|86832|86936|86832|86931.1|86827.1|6
1628802330000|2021-08-12 21:05:30|86935.1|86831.1|86935.5|86831.5|86935.5|86831.5|86935.1|86831.1|2
1628802340000|2021-08-12 21:05:40|86941.5|86837.5|86944.7|86840.7|86944.7|86840.7|86941.5|86837.5|2
1628802350000|2021-08-12 21:05:50|86941.5|86837.5|86941.5|86837.5|86941.5|86837.5|86941.5|86837.5|1
1628802360000|2021-08-12 21:06:00|86957.6|86853.6|86937.7|86833.7|86957.6|86853.6|86928.7|86824.7|12
1628802370000|2021-08-12 21:06:10|86938.4|86834.4|86936.4|86832.4|86940.1|86836.1|86934|86830|20
1628802380000|2021-08-12 21:06:20|86934.6|86830.6|86931.5|86827.5|86935.7|86831.7|86931.5|86827.5|12
1628802390000|2021-08-12 21:06:30|86924.8|86820.8|86930.2|86826.2|86934.5|86830.5|86924.8|86820.8|12
1628802400000|2021-08-12 21:06:40|86933.6|86829.6|86927.1|86823.1|86933.8|86829.8|86925.4|86821.4|17
1628802410000|2021-08-12 21:06:50|86927.6|86823.6|86929.3|86825.3|86936.8|86832.8|86925.2|86821.2|11
1628802420000|2021-08-12 21:07:00|86930.2|86826.2|86933.5|86829.5|86934.1|86830.1|86927.8|86823.8|20
1628802430000|2021-08-12 21:07:10|86932.2|86828.2|86931.1|86827.1|86932.3|86828.3|86930.3|86826.3|10
1628802440000|2021-08-12 21:07:20|86932.3|86828.3|86931.1|86827.1|86933.7|86829.7|86931.1|86827.1|5
1628802450000|2021-08-12 21:07:30|86940.5|86836.5|86937|86833|86940.5|86836.5|86937|86833|3
1628802460000|2021-08-12 21:07:40|86929.8|86825.8|86931.7|86827.7|86931.7|86827.7|86927.4|86823.4|4
1628802470000|2021-08-12 21:07:50|86931|86827|86921.2|86817.2|86931.7|86827.7|86921.2|86817.2|4
1628802480000|2021-08-12 21:08:00|86928.3|86824.3|86929.4|86825.4|86935.3|86831.3|86928.3|86824.3|13
1628802490000|2021-08-12 21:08:10|86930.1|86826.1|86931.5|86827.5|86933.7|86829.7|86930.1|86826.1|3
1628802500000|2021-08-12 21:08:20|86929.4|86825.4|86922.7|86818.7|86937.9|86833.9|86922.7|86818.7|6
1628802510000|2021-08-12 21:08:30|86927.2|86823.2|86922.6|86818.6|86927.2|86823.2|86922.6|86818.6|3
1628802520000|2021-08-12 21:08:40|86925.3|86821.3|86919.9|86815.9|86928.8|86824.8|86917|86813|4
1628802530000|2021-08-12 21:08:50|86943.3|86839.3|86937.7|86833.7|86943.3|86839.3|86937.7|86833.7|2
1628802540000|2021-08-12 21:09:00|86928.8|86824.8|86927.1|86823.1|86928.8|86824.8|86926.1|86822.1|8
1628802550000|2021-08-12 21:09:10|86927.8|86823.8|86927.2|86823.2|86932.9|86828.9|86927.2|86823.2|7
1628802560000|2021-08-12 21:09:20|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|86930.2|86826.2|1
1628802570000|2021-08-12 21:09:30|86948.2|86844.2|86927.6|86823.6|86948.2|86844.2|86927.6|86823.6|3
1628802580000|2021-08-12 21:09:40|86926.3|86822.3|86926.3|86822.3|86926.3|86822.3|86926.3|86822.3|1
1628802590000|2021-08-12 21:09:50|86912.9|86808.9|86931|86827|86932.3|86828.3|86912.9|86808.9|4
1628802600000|2021-08-12 21:10:00|86925.5|86821.5|86926.7|86822.7|86933.3|86829.3|86919.5|86815.5|19
1628802610000|2021-08-12 21:10:10|86925.2|86821.2|86926.4|86822.4|86926.4|86822.4|86924.9|86820.9|4
1628802620000|2021-08-12 21:10:20|86936.4|86832.4|86933|86829|86936.4|86832.4|86933|86829|3
1628802630000|2021-08-12 21:10:30|86932|86828|86918.2|86814.2|86935.5|86831.5|86917.2|86813.2|29
1628802640000|2021-08-12 21:10:40|86919.4|86815.4|86919.6|86815.6|86927.6|86823.6|86919.4|86815.4|22
1628802650000|2021-08-12 21:10:50|86921.6|86817.6|86921|86817|86922.8|86818.8|86918.7|86814.7|13
1628802660000|2021-08-12 21:11:00|86920.9|86816.9|86926.3|86822.3|86926.3|86822.3|86920.9|86816.9|8
1628802670000|2021-08-12 21:11:10|86923.5|86819.5|86924.2|86820.2|86925.6|86821.6|86922.4|86818.4|10
1628802680000|2021-08-12 21:11:20|86924.9|86820.9|86924.6|86820.6|86924.9|86820.9|86923.6|86819.6|5
1628802690000|2021-08-12 21:11:30|86924|86820|86933|86829|86933|86829|86922.2|86818.2|3
1628802700000|2021-08-12 21:11:40|86926.3|86822.3|86920.3|86816.3|86926.3|86822.3|86919.1|86815.1|9
1628802710000|2021-08-12 21:11:50|86923.6|86819.6|86926.6|86822.6|86927.4|86823.4|86920.4|86816.4|6
1628802720000|2021-08-12 21:12:00|86924.6|86820.6|86923.1|86819.1|86925.6|86821.6|86922.9|86818.9|9
1628802730000|2021-08-12 21:12:10|86923.4|86819.4|86924.3|86820.3|86926.4|86822.4|86923.4|86819.4|9
1628802740000|2021-08-12 21:12:20|86920.8|86816.8|86924.9|86820.9|86932.5|86828.5|86920.7|86816.7|6
1628802750000|2021-08-12 21:12:30|86922.2|86818.2|86923.1|86819.1|86923.9|86819.9|86917.1|86813.1|11
1628802760000|2021-08-12 21:12:40|86922.6|86818.6|86927.7|86823.7|86927.7|86823.7|86919.6|86815.6|10
1628802770000|2021-08-12 21:12:50|86927.4|86823.4|86922.9|86818.9|86927.4|86823.4|86921.5|86817.5|14
1628802780000|2021-08-12 21:13:00|86924.3|86820.3|86919.4|86815.4|86924.3|86820.3|86919.4|86815.4|7
1628802790000|2021-08-12 21:13:10|86920|86816|86924.2|86820.2|86932.5|86828.5|86918.2|86814.2|7
1628802800000|2021-08-12 21:13:20|86924.7|86820.7|86922.7|86818.7|86924.7|86820.7|86922|86818|7
1628802810000|2021-08-12 21:13:30|86919|86815|86934|86830|86934|86830|86918.6|86814.6|6
1628802820000|2021-08-12 21:13:40|86933.7|86829.7|86927.7|86823.7|86933.7|86829.7|86924.9|86820.9|4
1628802830000|2021-08-12 21:13:50|86928.3|86824.3|86932.6|86828.6|86940.7|86836.7|86928.3|86824.3|5
1628802840000|2021-08-12 21:14:00|86935|86831|86926.2|86822.2|86938|86834|86926.2|86822.2|8
1628802850000|2021-08-12 21:14:10|86929.5|86825.5|86927.4|86823.4|86929.6|86825.6|86918.6|86814.6|8
1628802860000|2021-08-12 21:14:20|86926.7|86822.7|86925.2|86821.2|86926.7|86822.7|86924.1|86820.1|4
1628802870000|2021-08-12 21:14:30|86921.6|86817.6|86944.4|86840.4|86944.4|86840.4|86921.6|86817.6|5
1628802880000|2021-08-12 21:14:40|86948.1|86844.1|86938.9|86834.9|86948.1|86844.1|86935.7|86831.7|3
1628802890000|2021-08-12 21:14:50|86939.2|86835.2|86942.1|86838.1|86947.8|86843.8|86939.2|86835.2|5
1628802900000|2021-08-12 21:15:00|86941.4|86837.4|86914.4|86810.4|86941.4|86837.4|86914.4|86810.4|8
1628802910000|2021-08-12 21:15:10|86917|86813|86930.6|86826.6|86930.6|86826.6|86917|86813|6
1628802920000|2021-08-12 21:15:20|86932|86828|86930.6|86826.6|86932|86828|86930.6|86826.6|2
1628802930000|2021-08-12 21:15:30|86935.3|86831.3|86929.2|86825.2|86938.3|86834.3|86919.3|86815.3|6
1628802940000|2021-08-12 21:15:40|86934.6|86830.6|86939.9|86835.9|86939.9|86835.9|86933.9|86829.9|3
1628802950000|2021-08-12 21:15:50|86932.1|86828.1|86926.8|86822.8|86932.1|86828.1|86918.9|86814.9|4
1628802960000|2021-08-12 21:16:00|86939.9|86835.9|86922.8|86818.8|86939.9|86835.9|86922.8|86818.8|2
1628802970000|2021-08-12 21:16:10|86928.6|86824.6|86925.2|86821.2|86929.7|86825.7|86925.2|86821.2|4
1628802980000|2021-08-12 21:16:20|86923.8|86819.8|86930|86826|86930|86826|86918|86814|5
1628802990000|2021-08-12 21:16:30|86928.6|86824.6|86927.6|86823.6|86939.9|86835.9|86927.6|86823.6|4
1628803000000|2021-08-12 21:16:40|86928.5|86824.5|86934.5|86830.5|86934.5|86830.5|86928.5|86824.5|3
1628803010000|2021-08-12 21:16:50|86933.1|86829.1|86925.2|86821.2|86939.9|86835.9|86925.2|86821.2|6
1628803020000|2021-08-12 21:17:00|86921.5|86817.5|86919.5|86815.5|86923.1|86819.1|86918.1|86814.1|8
1628803030000|2021-08-12 21:17:10|86919.1|86815.1|86930.6|86826.6|86932.9|86828.9|86919.1|86815.1|4
1628803040000|2021-08-12 21:17:20|86935.4|86831.4|86946.5|86842.5|86946.5|86842.5|86935.4|86831.4|3
1628803050000|2021-08-12 21:17:30|86945.4|86841.4|86952.1|86848.1|86952.1|86848.1|86945.4|86841.4|3
1628803060000|2021-08-12 21:17:40|86953.8|86849.8|86946|86842|86953.8|86849.8|86944.7|86840.7|4
1628803080000|2021-08-12 21:18:00|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|1
1628803090000|2021-08-12 21:18:10|86950.9|86846.9|86950.9|86846.9|86950.9|86846.9|86950.9|86846.9|1
1628803100000|2021-08-12 21:18:20|86942.7|86838.7|86942.7|86838.7|86942.7|86838.7|86942.7|86838.7|1
1628803110000|2021-08-12 21:18:30|86943.6|86839.6|86933.9|86829.9|86946.5|86842.5|86929.6|86825.6|5
1628803120000|2021-08-12 21:18:40|86939.1|86835.1|86939.9|86835.9|86939.9|86835.9|86938.7|86834.7|3
1628803130000|2021-08-12 21:18:50|86922.6|86818.6|86922.6|86818.6|86922.6|86818.6|86922.6|86818.6|1
1628803140000|2021-08-12 21:19:00|86927.6|86823.6|86929.1|86825.1|86939.9|86835.9|86927.6|86823.6|4
1628803150000|2021-08-12 21:19:10|86929.7|86825.7|86931.2|86827.2|86931.2|86827.2|86929.1|86825.1|3
1628803170000|2021-08-12 21:19:30|86919.5|86815.5|86921.5|86817.5|86935.9|86831.9|86919.5|86815.5|3
1628803180000|2021-08-12 21:19:40|86923.6|86819.6|86930.1|86826.1|86930.1|86826.1|86923.6|86819.6|2
1628803190000|2021-08-12 21:19:50|86910.3|86806.3|86932.7|86828.7|86932.7|86828.7|86910.3|86806.3|3
1628803200000|2021-08-12 21:20:00|86934.2|86830.2|86918.1|86814.1|86939.9|86835.9|86918.1|86814.1|5
1628803220000|2021-08-12 21:20:20|86939.9|86835.9|86928.6|86824.6|86939.9|86835.9|86928.6|86824.6|2
1628803230000|2021-08-12 21:20:30|86930.8|86826.8|86928.6|86824.6|86930.8|86826.8|86928.6|86824.6|3
1628803240000|2021-08-12 21:20:40|86910.3|86806.3|86935.7|86831.7|86935.7|86831.7|86910.3|86806.3|2
1628803250000|2021-08-12 21:20:50|86932.5|86828.5|86930|86826|86932.5|86828.5|86930|86826|2
1628803260000|2021-08-12 21:21:00|86939.9|86835.9|86930.4|86826.4|86950.7|86846.7|86916.7|86812.7|8
1628803270000|2021-08-12 21:21:10|86929.6|86825.6|86937.8|86833.8|86937.8|86833.8|86927.6|86823.6|4
1628803280000|2021-08-12 21:21:20|86935.1|86831.1|86947.7|86843.7|86947.7|86843.7|86935.1|86831.1|4
1628803290000|2021-08-12 21:21:30|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|1
1628803310000|2021-08-12 21:21:50|86952.9|86848.9|86925.3|86821.3|86952.9|86848.9|86922.9|86818.9|7
1628803320000|2021-08-12 21:22:00|86927|86823|86927.1|86823.1|86935.4|86831.4|86925.5|86821.5|8
1628803330000|2021-08-12 21:22:10|86926|86822|86929.6|86825.6|86929.6|86825.6|86923.3|86819.3|5
1628803340000|2021-08-12 21:22:20|86925.7|86821.7|86931|86827|86931|86827|86923.7|86819.7|4
1628803350000|2021-08-12 21:22:30|86926.9|86822.9|86924.6|86820.6|86926.9|86822.9|86924.6|86820.6|2
1628803360000|2021-08-12 21:22:40|86939.9|86835.9|86932.9|86828.9|86939.9|86835.9|86932.9|86828.9|2
1628803370000|2021-08-12 21:22:50|86931.4|86827.4|86923|86819|86945.3|86841.3|86918.3|86814.3|11
1628803380000|2021-08-12 21:23:00|86923.7|86819.7|86925|86821|86925|86821|86922.4|86818.4|3
1628803390000|2021-08-12 21:23:10|86929.8|86825.8|86929.8|86825.8|86929.8|86825.8|86929.8|86825.8|1
1628803400000|2021-08-12 21:23:20|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|86939.9|86835.9|1
1628803410000|2021-08-12 21:23:30|86931.5|86827.5|86933.1|86829.1|86933.1|86829.1|86924.2|86820.2|9
1628803420000|2021-08-12 21:23:40|86930.6|86826.6|86926.9|86822.9|86939.9|86835.9|86924.2|86820.2|17
1628803430000|2021-08-12 21:23:50|86925|86821|86922|86818|86926.6|86822.6|86920.5|86816.5|15
1628803440000|2021-08-12 21:24:00|86924.6|86820.6|86925.9|86821.9|86925.9|86821.9|86924.6|86820.6|4
1628803450000|2021-08-12 21:24:10|86925.3|86821.3|86924.8|86820.8|86926.9|86822.9|86921.9|86817.9|8
1628803460000|2021-08-12 21:24:20|86925|86821|86923.2|86819.2|86925|86821|86920.7|86816.7|9
1628803470000|2021-08-12 21:24:30|86920.7|86816.7|86930.2|86826.2|86936.1|86832.1|86920.7|86816.7|7
1628803480000|2021-08-12 21:24:40|86932.9|86828.9|86919.8|86815.8|86932.9|86828.9|86916.8|86812.8|9
1628803490000|2021-08-12 21:24:50|86921|86817|86923.5|86819.5|86938.4|86834.4|86921|86817|4
1628803500000|2021-08-12 21:25:00|86923.1|86819.1|86924.3|86820.3|86924.3|86820.3|86923.1|86819.1|2
1628803510000|2021-08-12 21:25:10|86926.1|86822.1|86926.8|86822.8|86929.3|86825.3|86926.1|86822.1|4
1628803520000|2021-08-12 21:25:20|86925|86821|86942.5|86838.5|86942.5|86838.5|86924.2|86820.2|3
1628803530000|2021-08-12 21:25:30|86925.7|86821.7|86928.5|86824.5|86928.5|86824.5|86925.7|86821.7|2
1628803540000|2021-08-12 21:25:40|86930.5|86826.5|86932.1|86828.1|86938.5|86834.5|86930|86826|6
1628803550000|2021-08-12 21:25:50|86933.7|86829.7|86938.4|86834.4|86938.4|86834.4|86933.7|86829.7|3
1628803560000|2021-08-12 21:26:00|86934.5|86830.5|86921.5|86817.5|86935.2|86831.2|86921.5|86817.5|9
1628803570000|2021-08-12 21:26:10|86922.1|86818.1|86925.9|86821.9|86942.5|86838.5|86922.1|86818.1|5
1628803580000|2021-08-12 21:26:20|86924.2|86820.2|86922.3|86818.3|86924.2|86820.2|86919.9|86815.9|4
1628803590000|2021-08-12 21:26:30|86914.4|86810.4|86929.1|86825.1|86930.3|86826.3|86914.4|86810.4|4
1628803600000|2021-08-12 21:26:40|86931.9|86827.9|86929.3|86825.3|86931.9|86827.9|86929.3|86825.3|2
1628803610000|2021-08-12 21:26:50|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|1
1628803640000|2021-08-12 21:27:20|86945.5|86841.5|86945.5|86841.5|86945.5|86841.5|86945.5|86841.5|1
1628803650000|2021-08-12 21:27:30|86950|86846|86950|86846|86950|86846|86950|86846|1
1628803660000|2021-08-12 21:27:40|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|1
1628803680000|2021-08-12 21:28:00|86926.8|86822.8|86925.8|86821.8|86926.8|86822.8|86923.7|86819.7|7
1628803690000|2021-08-12 21:28:10|86922.7|86818.7|86914.3|86810.3|86922.7|86818.7|86914.3|86810.3|5
1628803710000|2021-08-12 21:28:30|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|1
1628803720000|2021-08-12 21:28:40|86945.2|86841.2|86923.5|86819.5|86946.2|86842.2|86923.5|86819.5|3
1628803730000|2021-08-12 21:28:50|86917.1|86813.1|86942.5|86838.5|86942.5|86838.5|86917.1|86813.1|2
1628803740000|2021-08-12 21:29:00|86932.8|86828.8|86928.7|86824.7|86932.8|86828.8|86927.7|86823.7|3
1628803750000|2021-08-12 21:29:10|86929.7|86825.7|86934.2|86830.2|86936|86832|86929.7|86825.7|3
1628803760000|2021-08-12 21:29:20|86945.2|86841.2|86946.1|86842.1|86946.2|86842.2|86945.2|86841.2|3
1628803770000|2021-08-12 21:29:30|86926.1|86822.1|86925.9|86821.9|86938.8|86834.8|86924.4|86820.4|12
1628803780000|2021-08-12 21:29:40|86924.3|86820.3|86920.5|86816.5|86924.3|86820.3|86920.5|86816.5|7
1628803790000|2021-08-12 21:29:50|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|1
1628803800000|2021-08-12 21:30:00|86919.6|86815.6|86925.6|86821.6|86938.8|86834.8|86919.6|86815.6|8
1628803810000|2021-08-12 21:30:10|86927.3|86823.3|86934.8|86830.8|86941.2|86837.2|86927.3|86823.3|4
1628803820000|2021-08-12 21:30:20|86939.2|86835.2|86925.2|86821.2|86940.5|86836.5|86924.5|86820.5|8
1628803830000|2021-08-12 21:30:30|86924.9|86820.9|86924.8|86820.8|86929|86825|86922.8|86818.8|5
1628803840000|2021-08-12 21:30:40|86928.3|86824.3|86911.5|86807.5|86928.3|86824.3|86911.5|86807.5|3
1628803850000|2021-08-12 21:30:50|86915.9|86811.9|86932.8|86828.8|86932.8|86828.8|86915.9|86811.9|2
1628803860000|2021-08-12 21:31:00|86935.8|86831.8|86936.5|86832.5|86936.5|86832.5|86930.6|86826.6|4
1628803870000|2021-08-12 21:31:10|86940|86836|86935.5|86831.5|86940|86836|86930.5|86826.5|5
1628803880000|2021-08-12 21:31:20|86936.3|86832.3|86927.9|86823.9|86940|86836|86921.8|86817.8|7
1628803890000|2021-08-12 21:31:30|86925.7|86821.7|86927.9|86823.9|86928.8|86824.8|86923.9|86819.9|12
1628803900000|2021-08-12 21:31:40|86927.6|86823.6|86921.9|86817.9|86927.6|86823.6|86921.9|86817.9|2
1628803910000|2021-08-12 21:31:50|86923.7|86819.7|86924.7|86820.7|86924.7|86820.7|86923.7|86819.7|2
1628803920000|2021-08-12 21:32:00|86910.6|86806.6|86925.4|86821.4|86931.2|86827.2|86910.6|86806.6|11
1628803930000|2021-08-12 21:32:10|86926.5|86822.5|86931.6|86827.6|86931.7|86827.7|86926.5|86822.5|3
1628803940000|2021-08-12 21:32:20|86928.4|86824.4|86930.3|86826.3|86931.7|86827.7|86926.3|86822.3|7
1628803950000|2021-08-12 21:32:30|86924.8|86820.8|86931.6|86827.6|86933.6|86829.6|86921.8|86817.8|4
1628803960000|2021-08-12 21:32:40|86931.8|86827.8|86930.7|86826.7|86933|86829|86930.7|86826.7|3
1628803970000|2021-08-12 21:32:50|86931.5|86827.5|86939.3|86835.3|86939.3|86835.3|86931.5|86827.5|3
1628803980000|2021-08-12 21:33:00|86946|86842|86948.8|86844.8|86948.8|86844.8|86946|86842|2
1628803990000|2021-08-12 21:33:10|86937.6|86833.6|86938.9|86834.9|86938.9|86834.9|86927.9|86823.9|8
1628804000000|2021-08-12 21:33:20|86940|86836|86928.4|86824.4|86940|86836|86928.4|86824.4|5
1628804010000|2021-08-12 21:33:30|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|86942.5|86838.5|1
1628804020000|2021-08-12 21:33:40|86922.9|86818.9|86929.5|86825.5|86929.5|86825.5|86922.9|86818.9|3
1628804030000|2021-08-12 21:33:50|86937.6|86833.6|86934.1|86830.1|86946.8|86842.8|86931.4|86827.4|8
1628804040000|2021-08-12 21:34:00|86934.3|86830.3|86933.5|86829.5|86939.9|86835.9|86931.9|86827.9|8
1628804050000|2021-08-12 21:34:10|86934.3|86830.3|86935.6|86831.6|86938.3|86834.3|86932.2|86828.2|8
1628804060000|2021-08-12 21:34:20|86928.4|86824.4|86924.8|86820.8|86928.4|86824.4|86924.8|86820.8|7
1628804070000|2021-08-12 21:34:30|86927.1|86823.1|86942.5|86838.5|86942.5|86838.5|86927.1|86823.1|3
1628804080000|2021-08-12 21:34:40|86946.6|86842.6|86947.4|86843.4|86948.3|86844.3|86946.6|86842.6|3
1628804090000|2021-08-12 21:34:50|86946|86842|86947.4|86843.4|86947.4|86843.4|86946|86842|2
1628804100000|2021-08-12 21:35:00|86925.7|86821.7|86931.1|86827.1|86933|86829|86923.4|86819.4|11
1628804110000|2021-08-12 21:35:10|86930.8|86826.8|86923.1|86819.1|86930.8|86826.8|86923.1|86819.1|11
1628804120000|2021-08-12 21:35:20|86925|86821|86932.3|86828.3|86932.3|86828.3|86921.1|86817.1|7
1628804130000|2021-08-12 21:35:30|86933|86829|86935.7|86831.7|86941.1|86837.1|86933|86829|7
1628804140000|2021-08-12 21:35:40|86929.6|86825.6|86922.5|86818.5|86933.2|86829.2|86922.5|86818.5|16
1628804150000|2021-08-12 21:35:50|86926.3|86822.3|86925.9|86821.9|86928.3|86824.3|86923.7|86819.7|14
1628804160000|2021-08-12 21:36:00|86927.8|86823.8|86923.9|86819.9|86932.6|86828.6|86920|86816|22
1628804170000|2021-08-12 21:36:10|86925.1|86821.1|86927.6|86823.6|86929.3|86825.3|86917.1|86813.1|13
1628804180000|2021-08-12 21:36:20|86927.8|86823.8|86927.9|86823.9|86933.3|86829.3|86914.5|86810.5|17
1628804190000|2021-08-12 21:36:30|86927.8|86823.8|86925.2|86821.2|86928.8|86824.8|86922.2|86818.2|16
1628804200000|2021-08-12 21:36:40|86925.5|86821.5|86926.5|86822.5|86934.5|86830.5|86918.9|86814.9|12
1628804210000|2021-08-12 21:36:50|86919.6|86815.6|86926|86822|86928.7|86824.7|86919.6|86815.6|16
1628804220000|2021-08-12 21:37:00|86926.9|86822.9|86922.3|86818.3|86932.4|86828.4|86922.3|86818.3|10
1628804230000|2021-08-12 21:37:10|86921.5|86817.5|86925|86821|86925.7|86821.7|86918|86814|17
1628804240000|2021-08-12 21:37:20|86923.4|86819.4|86929.5|86825.5|86930.6|86826.6|86920.7|86816.7|7
1628804250000|2021-08-12 21:37:30|86934.5|86830.5|86929.4|86825.4|86934.5|86830.5|86927|86823|7
1628804260000|2021-08-12 21:37:40|86927.5|86823.5|86935|86831|86935|86831|86926.3|86822.3|14
1628804270000|2021-08-12 21:37:50|86925.8|86821.8|86925|86821|86927.1|86823.1|86922.4|86818.4|12
1628804280000|2021-08-12 21:38:00|86918.8|86814.8|86928.7|86824.7|86928.7|86824.7|86918.8|86814.8|7
1628804290000|2021-08-12 21:38:10|86927.6|86823.6|86924.3|86820.3|86930.2|86826.2|86924.3|86820.3|10
1628804300000|2021-08-12 21:38:20|86925.2|86821.2|86925|86821|86928.2|86824.2|86922.8|86818.8|16
1628804310000|2021-08-12 21:38:30|86923.8|86819.8|86929.5|86825.5|86929.5|86825.5|86921|86817|13
1628804320000|2021-08-12 21:38:40|86928.5|86824.5|86926.7|86822.7|86928.7|86824.7|86924.3|86820.3|9
1628804330000|2021-08-12 21:38:50|86926.8|86822.8|86922.1|86818.1|86930.4|86826.4|86922.1|86818.1|9
1628804340000|2021-08-12 21:39:00|86927.6|86823.6|86925.2|86821.2|86930|86826|86920.6|86816.6|8
1628804350000|2021-08-12 21:39:10|86942.5|86838.5|86925.4|86821.4|86942.5|86838.5|86920.1|86816.1|9
1628804360000|2021-08-12 21:39:20|86924.4|86820.4|86926.8|86822.8|86932.1|86828.1|86922.6|86818.6|14
1628804370000|2021-08-12 21:39:30|86924.4|86820.4|86928.3|86824.3|86929.9|86825.9|86923.5|86819.5|14
1628804380000|2021-08-12 21:39:40|86930.3|86826.3|86928.6|86824.6|86930.4|86826.4|86924.4|86820.4|10
1628804390000|2021-08-12 21:39:50|86920.2|86816.2|86919.4|86815.4|86932.5|86828.5|86917.1|86813.1|10
1628804400000|2021-08-12 21:40:00|86917.1|86813.1|86923.1|86819.1|86925.4|86821.4|86916.4|86812.4|15
1628804410000|2021-08-12 21:40:10|86922.5|86818.5|86947.5|86843.5|86947.5|86843.5|86922.5|86818.5|4
1628804420000|2021-08-12 21:40:20|86956.8|86852.8|86931.5|86827.5|86956.8|86852.8|86928.2|86824.2|5
1628804430000|2021-08-12 21:40:30|86931.8|86827.8|86925.9|86821.9|86934.2|86830.2|86925.1|86821.1|13
1628804440000|2021-08-12 21:40:40|86926.2|86822.2|86931.4|86827.4|86931.4|86827.4|86926.2|86822.2|4
1628804450000|2021-08-12 21:40:50|86928.4|86824.4|86927.9|86823.9|86931.1|86827.1|86927.9|86823.9|3
1628804460000|2021-08-12 21:41:00|86917.8|86813.8|86925.5|86821.5|86926.2|86822.2|86917.8|86813.8|13
1628804470000|2021-08-12 21:41:10|86917.7|86813.7|86926.9|86822.9|86927.8|86823.8|86917.7|86813.7|17
1628804480000|2021-08-12 21:41:20|86926.2|86822.2|86934.6|86830.6|86935.5|86831.5|86926.2|86822.2|27
1628804490000|2021-08-12 21:41:30|86935.1|86831.1|86927.7|86823.7|86935.1|86831.1|86925.2|86821.2|22
1628804500000|2021-08-12 21:41:40|86926.2|86822.2|86931.5|86827.5|86934.3|86830.3|86924.6|86820.6|8
1628804510000|2021-08-12 21:41:50|86931.1|86827.1|86929.7|86825.7|86931.8|86827.8|86929.7|86825.7|5
1628804520000|2021-08-12 21:42:00|86925.7|86821.7|86932.9|86828.9|86935.7|86831.7|86924.8|86820.8|7
1628804530000|2021-08-12 21:42:10|86929.2|86825.2|86927.1|86823.1|86930.1|86826.1|86927.1|86823.1|5
1628804540000|2021-08-12 21:42:20|86923.3|86819.3|86930.7|86826.7|86931.6|86827.6|86923.3|86819.3|3
1628804550000|2021-08-12 21:42:30|86929.6|86825.6|86934|86830|86934.1|86830.1|86926.8|86822.8|30
1628804560000|2021-08-12 21:42:40|86934.4|86830.4|86933.2|86829.2|86935.3|86831.3|86932.2|86828.2|42
1628804570000|2021-08-12 21:42:50|86933.6|86829.6|86928.8|86824.8|86933.8|86829.8|86921.8|86817.8|27
1628804580000|2021-08-12 21:43:00|86924.2|86820.2|86924.2|86820.2|86924.2|86820.2|86922.2|86818.2|6
1628804590000|2021-08-12 21:43:10|86919.2|86815.2|86924.4|86820.4|86938|86834|86918.9|86814.9|29
1628804600000|2021-08-12 21:43:20|86925.8|86821.8|86928.7|86824.7|86934.9|86830.9|86925.8|86821.8|46
1628804610000|2021-08-12 21:43:30|86929.2|86825.2|86926.2|86822.2|86931.6|86827.6|86925.5|86821.5|46
1628804620000|2021-08-12 21:43:40|86926.6|86822.6|86929.4|86825.4|86932.8|86828.8|86925.7|86821.7|9
1628804630000|2021-08-12 21:43:50|86930.8|86826.8|86921.7|86817.7|86930.8|86826.8|86918.5|86814.5|8
1628804640000|2021-08-12 21:44:00|86920|86816|86922.5|86818.5|86922.5|86818.5|86916.1|86812.1|5
1628804650000|2021-08-12 21:44:10|86921.5|86817.5|86925.4|86821.4|86933.3|86829.3|86921.5|86817.5|8
1628804660000|2021-08-12 21:44:20|86925.3|86821.3|86914.5|86810.5|86925.3|86821.3|86914.5|86810.5|4
1628804670000|2021-08-12 21:44:30|86912.3|86808.3|86931.8|86827.8|86932|86828|86912.3|86808.3|18
1628804680000|2021-08-12 21:44:40|86932.2|86828.2|86922.2|86818.2|86932.2|86828.2|86919.6|86815.6|45
1628804690000|2021-08-12 21:44:50|86922.9|86818.9|86925.6|86821.6|86934.7|86830.7|86921|86817|41
1628804700000|2021-08-12 21:45:00|86925.7|86821.7|86928.3|86824.3|86928.3|86824.3|86923|86819|5
1628804710000|2021-08-12 21:45:10|86926.6|86822.6|86929.5|86825.5|86930.7|86826.7|86926.6|86822.6|3
1628804720000|2021-08-12 21:45:20|86933.7|86829.7|86920.7|86816.7|86933.7|86829.7|86917.6|86813.6|3
1628804730000|2021-08-12 21:45:30|86925.5|86821.5|86921.8|86817.8|86925.5|86821.5|86921.8|86817.8|3
1628804740000|2021-08-12 21:45:40|86913.9|86809.9|86925.9|86821.9|86937.3|86833.3|86913.9|86809.9|11
1628804750000|2021-08-12 21:45:50|86926.3|86822.3|86923.9|86819.9|86928.7|86824.7|86922.6|86818.6|18
1628804760000|2021-08-12 21:46:00|86924.4|86820.4|86930.2|86826.2|86937|86833|86924.4|86820.4|41
1628804770000|2021-08-12 21:46:10|86930.8|86826.8|86932.4|86828.4|86933|86829|86928.4|86824.4|48
1628804780000|2021-08-12 21:46:20|86932.8|86828.8|86929.1|86825.1|86933.9|86829.9|86902.3|86798.3|56
1628804790000|2021-08-12 21:46:30|86929.4|86825.4|86926.7|86822.7|86930.3|86826.3|86917.7|86813.7|33
1628804800000|2021-08-12 21:46:40|86927.8|86823.8|86926.9|86822.9|86935.1|86831.1|86920.8|86816.8|45
1628804810000|2021-08-12 21:46:50|86921.9|86817.9|86931.1|86827.1|86932.3|86828.3|86920.8|86816.8|57
1628804820000|2021-08-12 21:47:00|86930.7|86826.7|86928|86824|86930.7|86826.7|86926.4|86822.4|6
1628804830000|2021-08-12 21:47:10|86927.9|86823.9|86930.8|86826.8|86932.3|86828.3|86918.7|86814.7|11
1628804840000|2021-08-12 21:47:20|86929.5|86825.5|86933.2|86829.2|86933.4|86829.4|86929.5|86825.5|7
1628804850000|2021-08-12 21:47:30|86935.4|86831.4|86941.8|86837.8|86941.8|86837.8|86932.1|86828.1|6
1628804860000|2021-08-12 21:47:40|86939.2|86835.2|86925.8|86821.8|86939.2|86835.2|86925.5|86821.5|6
1628804870000|2021-08-12 21:47:50|86928.1|86824.1|86924.3|86820.3|86928.1|86824.1|86922|86818|11
1628804880000|2021-08-12 21:48:00|86926.6|86822.6|86933.7|86829.7|86936.7|86832.7|86923.3|86819.3|47
1628804890000|2021-08-12 21:48:10|86934.4|86830.4|86930.1|86826.1|86934.9|86830.9|86912.8|86808.8|52
1628804900000|2021-08-12 21:48:20|86930.9|86826.9|86933.4|86829.4|86934|86830|86920.3|86816.3|53
1628804910000|2021-08-12 21:48:30|86933.1|86829.1|86927.6|86823.6|86935.2|86831.2|86919.7|86815.7|34
1628804920000|2021-08-12 21:48:40|86928.5|86824.5|86922.9|86818.9|86931.6|86827.6|86922.9|86818.9|8
1628804930000|2021-08-12 21:48:50|86922.3|86818.3|86929.7|86825.7|86930.5|86826.5|86919.5|86815.5|15
1628804940000|2021-08-12 21:49:00|86925|86821|86928.7|86824.7|86933.9|86829.9|86925|86821|40
1628804950000|2021-08-12 21:49:10|86929.6|86825.6|86923.9|86819.9|86929.6|86825.6|86922|86818|8
1628804960000|2021-08-12 21:49:20|86920.7|86816.7|86934.6|86830.6|86934.6|86830.6|86920.7|86816.7|6
1628804970000|2021-08-12 21:49:30|86934.4|86830.4|86930.7|86826.7|86935.6|86831.6|86928.9|86824.9|22
1628804980000|2021-08-12 21:49:40|86929.2|86825.2|86928.2|86824.2|86932.3|86828.3|86928.2|86824.2|6
1628804990000|2021-08-12 21:49:50|86928.1|86824.1|86929.7|86825.7|86930.1|86826.1|86922.6|86818.6|10
1628805000000|2021-08-12 21:50:00|86928.8|86824.8|86923|86819|86935.5|86831.5|86923|86819|63
1628805010000|2021-08-12 21:50:10|86923.2|86819.2|86931.7|86827.7|86934|86830|86915.9|86811.9|43
1628805020000|2021-08-12 21:50:20|86934.7|86830.7|86925.1|86821.1|86938.7|86834.7|86925.1|86821.1|13
1628805030000|2021-08-12 21:50:30|86926.1|86822.1|86939.9|86835.9|86940.3|86836.3|86923.4|86819.4|36
1628805040000|2021-08-12 21:50:40|86935.2|86831.2|86925.4|86821.4|86935.2|86831.2|86922.8|86818.8|55
1628805050000|2021-08-12 21:50:50|86924.8|86820.8|86922.5|86818.5|86927|86823|86919.5|86815.5|63
1628805060000|2021-08-12 21:51:00|86922.3|86818.3|86922.9|86818.9|86929.2|86825.2|86920.5|86816.5|62
1628805070000|2021-08-12 21:51:10|86923|86819|86921.5|86817.5|86923.8|86819.8|86914.2|86810.2|58
1628805080000|2021-08-12 21:51:20|86921|86817|86926.6|86822.6|86929.5|86825.5|86920.1|86816.1|17
1628805090000|2021-08-12 21:51:30|86926.5|86822.5|86926.6|86822.6|86931.2|86827.2|86926.5|86822.5|17
1628805100000|2021-08-12 21:51:40|86928.5|86824.5|86932.6|86828.6|86933.6|86829.6|86925.9|86821.9|17
1628805110000|2021-08-12 21:51:50|86932.4|86828.4|86927.7|86823.7|86940|86836|86927.6|86823.6|51
1628805120000|2021-08-12 21:52:00|86924.6|86820.6|86931.7|86827.7|86937.6|86833.6|86922.6|86818.6|25
1628805130000|2021-08-12 21:52:10|86933.7|86829.7|86925.8|86821.8|86934.3|86830.3|86925.8|86821.8|31
1628805140000|2021-08-12 21:52:20|86926.6|86822.6|86926.5|86822.5|86928|86824|86923.5|86819.5|12
1628805150000|2021-08-12 21:52:30|86927.3|86823.3|86926.3|86822.3|86931|86827|86925.7|86821.7|17
1628805160000|2021-08-12 21:52:40|86924.3|86820.3|86917.9|86813.9|86925.6|86821.6|86917.9|86813.9|6
1628805170000|2021-08-12 21:52:50|86918.3|86814.3|86920|86816|86922.5|86818.5|86918.3|86814.3|9
1628805180000|2021-08-12 21:53:00|86918.5|86814.5|86926.3|86822.3|86937|86833|86918.5|86814.5|6
1628805190000|2021-08-12 21:53:10|86935.1|86831.1|86922.5|86818.5|86935.6|86831.6|86922.5|86818.5|10
1628805200000|2021-08-12 21:53:20|86922.4|86818.4|86929.4|86825.4|86933.4|86829.4|86922.4|86818.4|17
1628805210000|2021-08-12 21:53:30|86931.9|86827.9|86930.4|86826.4|86932.7|86828.7|86930.2|86826.2|7
1628805220000|2021-08-12 21:53:40|86929.6|86825.6|86931.4|86827.4|86931.4|86827.4|86929|86825|6
1628805230000|2021-08-12 21:53:50|86927.3|86823.3|86940.1|86836.1|86942.7|86838.7|86927.3|86823.3|20
1628805240000|2021-08-12 21:54:00|86939.8|86835.8|86924.8|86820.8|86940.5|86836.5|86921.9|86817.9|27
1628805250000|2021-08-12 21:54:10|86923.9|86819.9|86933.3|86829.3|86942.3|86838.3|86922.3|86818.3|31
1628805260000|2021-08-12 21:54:20|86935|86831|86925.4|86821.4|86935|86831|86924.4|86820.4|15
1628805270000|2021-08-12 21:54:30|86932.8|86828.8|86930|86826|86943.7|86839.7|86929.3|86825.3|25
1628805280000|2021-08-12 21:54:40|86930.1|86826.1|86925.1|86821.1|86930.7|86826.7|86921.8|86817.8|13
1628805290000|2021-08-12 21:54:50|86923.9|86819.9|86925.8|86821.8|86925.9|86821.9|86922.4|86818.4|17
1628805300000|2021-08-12 21:55:00|86927.8|86823.8|86942.7|86838.7|86945|86841|86924.9|86820.9|10
1628805310000|2021-08-12 21:55:10|86937.6|86833.6|86934.5|86830.5|86937.7|86833.7|86930.1|86826.1|8
1628805320000|2021-08-12 21:55:20|86932.9|86828.9|86941.1|86837.1|86941.1|86837.1|86930.1|86826.1|8
1628805330000|2021-08-12 21:55:30|86941.5|86837.5|86915.5|86811.5|86941.5|86837.5|86915.1|86811.1|8
1628805340000|2021-08-12 21:55:40|86915.4|86811.4|86915.7|86811.7|86915.7|86811.7|86915.4|86811.4|2
1628805350000|2021-08-12 21:55:50|86915.6|86811.6|86915.7|86811.7|86930.3|86826.3|86911.3|86807.3|14
1628805360000|2021-08-12 21:56:00|86915.8|86811.8|86917.3|86813.3|86918.4|86814.4|86915.3|86811.3|12
1628805370000|2021-08-12 21:56:10|86917.7|86813.7|86932|86828|86932|86828|86917.7|86813.7|14
1628805380000|2021-08-12 21:56:20|86928|86824|86932.8|86828.8|86932.8|86828.8|86924.5|86820.5|5
1628805390000|2021-08-12 21:56:30|86932.3|86828.3|86945.2|86841.2|86951.7|86847.7|86932|86828|7
1628805400000|2021-08-12 21:56:40|86930.3|86826.3|86925.6|86821.6|86930.3|86826.3|86923.7|86819.7|12
1628805410000|2021-08-12 21:56:50|86924.2|86820.2|86932.6|86828.6|86936.8|86832.8|86924.2|86820.2|9
1628805420000|2021-08-12 21:57:00|86932.8|86828.8|86933.1|86829.1|86933.1|86829.1|86932.8|86828.8|3
1628805430000|2021-08-12 21:57:10|86932.8|86828.8|86928.5|86824.5|86942.1|86838.1|86927.9|86823.9|21
1628805440000|2021-08-12 21:57:20|86930.3|86826.3|86925.9|86821.9|86933.2|86829.2|86925|86821|11
1628805450000|2021-08-12 21:57:30|86928.9|86824.9|86928.8|86824.8|86929.6|86825.6|86928.4|86824.4|7
1628805460000|2021-08-12 21:57:40|86928.3|86824.3|86936.1|86832.1|86942.5|86838.5|86928.3|86824.3|9
1628805470000|2021-08-12 21:57:50|86934.8|86830.8|86934.9|86830.9|86935.2|86831.2|86934.7|86830.7|5
1628805480000|2021-08-12 21:58:00|86939.2|86835.2|86939.4|86835.4|86942.7|86838.7|86931.9|86827.9|9
1628805490000|2021-08-12 21:58:10|86932.2|86828.2|86923.2|86819.2|86933.8|86829.8|86923.2|86819.2|29
1628805500000|2021-08-12 21:58:20|86923.5|86819.5|86927.3|86823.3|86927.3|86823.3|86922.6|86818.6|6
1628805510000|2021-08-12 21:58:30|86925.5|86821.5|86925.7|86821.7|86925.8|86821.8|86924.7|86820.7|9
1628805520000|2021-08-12 21:58:40|86925.8|86821.8|86939.9|86835.9|86944.9|86840.9|86925.8|86821.8|6
1628805530000|2021-08-12 21:58:50|86923.7|86819.7|86929.9|86825.9|86932.1|86828.1|86923.7|86819.7|7
1628805540000|2021-08-12 21:59:00|86929.8|86825.8|86927.1|86823.1|86929.8|86825.8|86923.4|86819.4|11
1628805550000|2021-08-12 21:59:10|86926.1|86822.1|86927.5|86823.5|86936.6|86832.6|86923.9|86819.9|11
1628805560000|2021-08-12 21:59:20|86926.4|86822.4|86924.7|86820.7|86933|86829|86923.4|86819.4|23
1628805570000|2021-08-12 21:59:30|86923.7|86819.7|86929.9|86825.9|86930.2|86826.2|86923.4|86819.4|9
1628805580000|2021-08-12 21:59:40|86939|86835|86929.7|86825.7|86939|86835|86928.4|86824.4|9
1628805590000|2021-08-12 21:59:50|86925.8|86821.8|86934|86830|86934.5|86830.5|86925.8|86821.8|3
1628805600000|2021-08-12 22:00:00|86933.5|86829.5|86936.7|86832.7|86940.3|86836.3|86926.3|86822.3|50
1628805610000|2021-08-12 22:00:10|86934.8|86830.8|86932|86828|86942.7|86838.7|86929.1|86825.1|39
1628805620000|2021-08-12 22:00:20|86932.1|86828.1|86925.3|86821.3|86936.2|86832.2|86923.5|86819.5|27
1628805630000|2021-08-12 22:00:30|86921.3|86817.3|86929.2|86825.2|86930.6|86826.6|86917.1|86813.1|35
1628805640000|2021-08-12 22:00:40|86927.2|86823.2|86933|86829|86933.8|86829.8|86923.1|86819.1|34
1628805650000|2021-08-12 22:00:50|86935.2|86831.2|86929.2|86825.2|86935.2|86831.2|86926.7|86822.7|26
1628805660000|2021-08-12 22:01:00|86930.4|86826.4|86924.6|86820.6|86930.4|86826.4|86923.8|86819.8|35
1628805670000|2021-08-12 22:01:10|86924.5|86820.5|86923.3|86819.3|86938.8|86834.8|86923.3|86819.3|36
1628805680000|2021-08-12 22:01:20|86924.2|86820.2|86928.8|86824.8|86928.8|86824.8|86917.4|86813.4|34
1628805690000|2021-08-12 22:01:30|86927.6|86823.6|86922.4|86818.4|86933|86829|86919.7|86815.7|62
1628805700000|2021-08-12 22:01:40|86923.3|86819.3|86923.6|86819.6|86925.3|86821.3|86920.1|86816.1|64
1628805710000|2021-08-12 22:01:50|86923.4|86819.4|86926.3|86822.3|86929.1|86825.1|86918.9|86814.9|72
1628805720000|2021-08-12 22:02:00|86926.5|86822.5|86924|86820|86926.5|86822.5|86917.2|86813.2|69
1628805730000|2021-08-12 22:02:10|86923.4|86819.4|86923.7|86819.7|86930.9|86826.9|86918.7|86814.7|65
1628805740000|2021-08-12 22:02:20|86923.8|86819.8|86921.6|86817.6|86924|86820|86917.8|86813.8|30
1628805750000|2021-08-12 22:02:30|86920.1|86816.1|86917.4|86813.4|86922.3|86818.3|86917.4|86813.4|23
1628805760000|2021-08-12 22:02:40|86919.1|86815.1|86931.8|86827.8|86933.3|86829.3|86916.6|86812.6|33
1628805770000|2021-08-12 22:02:50|86931.2|86827.2|86929.8|86825.8|86933.8|86829.8|86926.6|86822.6|33
1628805780000|2021-08-12 22:03:00|86927|86823|86923.3|86819.3|86927.6|86823.6|86922.1|86818.1|29
1628805790000|2021-08-12 22:03:10|86923.8|86819.8|86931.9|86827.9|86933.5|86829.5|86923.8|86819.8|23
1628805800000|2021-08-12 22:03:20|86936.4|86832.4|86932.3|86828.3|86936.5|86832.5|86931.9|86827.9|44
1628805810000|2021-08-12 22:03:30|86932|86828|86932.9|86828.9|86934.7|86830.7|86931.9|86827.9|30
1628805820000|2021-08-12 22:03:40|86933|86829|86925|86821|86937.1|86833.1|86921.7|86817.7|34
1628805830000|2021-08-12 22:03:50|86926|86822|86925.2|86821.2|86927.2|86823.2|86923.8|86819.8|28
1628805840000|2021-08-12 22:04:00|86925.6|86821.6|86915.1|86811.1|86927|86823|86913.1|86809.1|55
1628805850000|2021-08-12 22:04:10|86916.9|86812.9|86916.1|86812.1|86929|86825|86915.3|86811.3|61
1628805860000|2021-08-12 22:04:20|86917.7|86813.7|86929.8|86825.8|86931.5|86827.5|86915.4|86811.4|52
1628805870000|2021-08-12 22:04:30|86929.7|86825.7|86921.4|86817.4|86931.6|86827.6|86920|86816|56
1628805880000|2021-08-12 22:04:40|86921.3|86817.3|86926.3|86822.3|86927.2|86823.2|86916.5|86812.5|23
1628805890000|2021-08-12 22:04:50|86924|86820|86921|86817|86926.4|86822.4|86921|86817|11
1628805900000|2021-08-12 22:05:00|86921.2|86817.2|86923|86819|86929|86825|86918.1|86814.1|52
1628805910000|2021-08-12 22:05:10|86922.2|86818.2|86923.9|86819.9|86926.4|86822.4|86918.3|86814.3|60
1628805920000|2021-08-12 22:05:20|86924|86820|86919.6|86815.6|86926.2|86822.2|86917.6|86813.6|60
1628805930000|2021-08-12 22:05:30|86923.6|86819.6|86919.3|86815.3|86923.6|86819.6|86913.3|86809.3|25
1628805940000|2021-08-12 22:05:40|86921|86817|86921.9|86817.9|86929.4|86825.4|86920.8|86816.8|13
1628805950000|2021-08-12 22:05:50|86922.3|86818.3|86928.5|86824.5|86929.3|86825.3|86921|86817|13
1628805960000|2021-08-12 22:06:00|86928.1|86824.1|86923|86819|86929.3|86825.3|86920.9|86816.9|22
1628805970000|2021-08-12 22:06:10|86924.2|86820.2|86923.8|86819.8|86926.8|86822.8|86915.2|86811.2|37
1628805980000|2021-08-12 22:06:20|86923.9|86819.9|86920.7|86816.7|86923.9|86819.9|86916.3|86812.3|72
1628805990000|2021-08-12 22:06:30|86920.3|86816.3|86919.3|86815.3|86923.5|86819.5|86914.2|86810.2|65
1628806000000|2021-08-12 22:06:40|86919.1|86815.1|86914.8|86810.8|86921.2|86817.2|86913.3|86809.3|53
1628806010000|2021-08-12 22:06:50|86912.7|86808.7|86912.5|86808.5|86916.9|86812.9|86910.4|86806.4|37
1628806020000|2021-08-12 22:07:00|86912|86808|86913.4|86809.4|86921.3|86817.3|86908.7|86804.7|40
1628806030000|2021-08-12 22:07:10|86915.1|86811.1|86919.1|86815.1|86919.1|86815.1|86909.6|86805.6|27
1628806040000|2021-08-12 22:07:20|86919|86815|86914|86810|86919|86815|86914|86810|11
1628806050000|2021-08-12 22:07:30|86914.4|86810.4|86907.7|86803.7|86917|86813|86907.7|86803.7|18
1628806060000|2021-08-12 22:07:40|86907.1|86803.1|86922.3|86818.3|86922.3|86818.3|86907.1|86803.1|17
1628806070000|2021-08-12 22:07:50|86927.4|86823.4|86917.7|86813.7|86927.4|86823.4|86915.6|86811.6|9
1628806080000|2021-08-12 22:08:00|86919.5|86815.5|86910.1|86806.1|86919.5|86815.5|86910.1|86806.1|10
1628806090000|2021-08-12 22:08:10|86908|86804|86916.4|86812.4|86916.4|86812.4|86906.8|86802.8|11
1628806100000|2021-08-12 22:08:20|86916.8|86812.8|86913.4|86809.4|86918.6|86814.6|86907.9|86803.9|12
1628806110000|2021-08-12 22:08:30|86915.4|86811.4|86918.7|86814.7|86922.1|86818.1|86915.4|86811.4|10
1628806120000|2021-08-12 22:08:40|86921.3|86817.3|86911.7|86807.7|86923.4|86819.4|86906.1|86802.1|28
1628806130000|2021-08-12 22:08:50|86909.3|86805.3|86906.2|86802.2|86912.2|86808.2|86905.4|86801.4|14
1628806140000|2021-08-12 22:09:00|86906.5|86802.5|86912|86808|86913.5|86809.5|86905.1|86801.1|24
1628806150000|2021-08-12 22:09:10|86913.1|86809.1|86913.4|86809.4|86915.9|86811.9|86912.3|86808.3|24
1628806160000|2021-08-12 22:09:20|86914.6|86810.6|86915.6|86811.6|86915.7|86811.7|86913.5|86809.5|8
1628806170000|2021-08-12 22:09:30|86917.5|86813.5|86916|86812|86921.3|86817.3|86916|86812|12
1628806180000|2021-08-12 22:09:40|86914.5|86810.5|86909.9|86805.9|86914.5|86810.5|86908.5|86804.5|17
1628806190000|2021-08-12 22:09:50|86910.7|86806.7|86919|86815|86922.1|86818.1|86910.7|86806.7|23
1628806200000|2021-08-12 22:10:00|86918.9|86814.9|86921.8|86817.8|86923.6|86819.6|86917.3|86813.3|64
1628806210000|2021-08-12 22:10:10|86922|86818|86918.2|86814.2|86922.8|86818.8|86914.5|86810.5|60
1628806220000|2021-08-12 22:10:20|86918|86814|86915.4|86811.4|86920.9|86816.9|86914.8|86810.8|51
1628806230000|2021-08-12 22:10:30|86915.9|86811.9|86918.6|86814.6|86920.9|86816.9|86910.1|86806.1|62
1628806240000|2021-08-12 22:10:40|86918.1|86814.1|86919.7|86815.7|86926.9|86822.9|86913.1|86809.1|67
1628806250000|2021-08-12 22:10:50|86918.1|86814.1|86917.9|86813.9|86923.9|86819.9|86911.8|86807.8|65
1628806260000|2021-08-12 22:11:00|86918.3|86814.3|86916.9|86812.9|86921.3|86817.3|86912.8|86808.8|63
1628806270000|2021-08-12 22:11:10|86913|86809|86920.2|86816.2|86922.5|86818.5|86911.8|86807.8|69
1628806280000|2021-08-12 22:11:20|86920.6|86816.6|86923.6|86819.6|86923.6|86819.6|86917.1|86813.1|61
1628806290000|2021-08-12 22:11:30|86923.9|86819.9|86920.6|86816.6|86924.1|86820.1|86909.5|86805.5|63
1628806300000|2021-08-12 22:11:40|86920.7|86816.7|86920.7|86816.7|86926.6|86822.6|86906.4|86802.4|65
1628806310000|2021-08-12 22:11:50|86920.2|86816.2|86917.8|86813.8|86926.1|86822.1|86916.9|86812.9|62
1628806320000|2021-08-12 22:12:00|86917.3|86813.3|86920.1|86816.1|86923.4|86819.4|86916.1|86812.1|55
1628806330000|2021-08-12 22:12:10|86919.8|86815.8|86914.6|86810.6|86921.6|86817.6|86911.6|86807.6|63
1628806340000|2021-08-12 22:12:20|86915.8|86811.8|86915.7|86811.7|86924|86820|86911.3|86807.3|67
1628806350000|2021-08-12 22:12:30|86915|86811|86917.1|86813.1|86923.7|86819.7|86905.5|86801.5|69
1628806360000|2021-08-12 22:12:40|86917.8|86813.8|86912.3|86808.3|86924.1|86820.1|86909.7|86805.7|69
1628806370000|2021-08-12 22:12:50|86920|86816|86916.5|86812.5|86923.4|86819.4|86910.8|86806.8|61
1628806380000|2021-08-12 22:13:00|86916.8|86812.8|86920.6|86816.6|86920.7|86816.7|86912.4|86808.4|64
1628806390000|2021-08-12 22:13:10|86919.6|86815.6|86922.7|86818.7|86922.7|86818.7|86910.5|86806.5|65
1628806400000|2021-08-12 22:13:20|86921.3|86817.3|86919.6|86815.6|86923.3|86819.3|86909.4|86805.4|66
1628806410000|2021-08-12 22:13:30|86919.4|86815.4|86915.4|86811.4|86922.3|86818.3|86905.6|86801.6|65
1628806420000|2021-08-12 22:13:40|86914.1|86810.1|86914.6|86810.6|86922.9|86818.9|86911.9|86807.9|64
1628806430000|2021-08-12 22:13:50|86914.8|86810.8|86917|86813|86920|86816|86911.1|86807.1|62
1628806440000|2021-08-12 22:14:00|86918.2|86814.2|86918.2|86814.2|86921.7|86817.7|86913|86809|65
1628806450000|2021-08-12 22:14:10|86918.7|86814.7|86915.3|86811.3|86925.2|86821.2|86915.3|86811.3|56
1628806460000|2021-08-12 22:14:20|86915.4|86811.4|86918.4|86814.4|86922.9|86818.9|86913.7|86809.7|64
1628806470000|2021-08-12 22:14:30|86918.6|86814.6|86921.2|86817.2|86924.2|86820.2|86914.3|86810.3|69
1628806480000|2021-08-12 22:14:40|86920.9|86816.9|86919.5|86815.5|86924.6|86820.6|86914.8|86810.8|63
1628806490000|2021-08-12 22:14:50|86920.4|86816.4|86921.2|86817.2|86921.5|86817.5|86916|86812|59
1628806500000|2021-08-12 22:15:00|86919.1|86815.1|86926.1|86822.1|86933.9|86829.9|86919.1|86815.1|77
1628806510000|2021-08-12 22:15:10|86926.7|86822.7|86924.8|86820.8|86929.2|86825.2|86922.4|86818.4|73
1628806520000|2021-08-12 22:15:20|86926.8|86822.8|86930.2|86826.2|86931.6|86827.6|86923|86819|73
1628806530000|2021-08-12 22:15:30|86929.4|86825.4|86928.6|86824.6|86933.3|86829.3|86921.8|86817.8|58
1628806540000|2021-08-12 22:15:40|86928.8|86824.8|86923|86819|86931.4|86827.4|86915.5|86811.5|67
1628806550000|2021-08-12 22:15:50|86922.4|86818.4|86917.9|86813.9|86926.3|86822.3|86915.7|86811.7|60
1628806560000|2021-08-12 22:16:00|86915.9|86811.9|86920|86816|86923.4|86819.4|86914.5|86810.5|57
1628806570000|2021-08-12 22:16:10|86919.6|86815.6|86920.3|86816.3|86923|86819|86915|86811|34
1628806580000|2021-08-12 22:16:20|86918.9|86814.9|86923.9|86819.9|86923.9|86819.9|86918.7|86814.7|10
1628806590000|2021-08-12 22:16:30|86924.1|86820.1|86916.2|86812.2|86924.1|86820.1|86913|86809|55
1628806600000|2021-08-12 22:16:40|86915.6|86811.6|86928.8|86824.8|86931.1|86827.1|86914.1|86810.1|39
1628806610000|2021-08-12 22:16:50|86922.6|86818.6|86925.5|86821.5|86927.7|86823.7|86912.1|86808.1|41
1628806620000|2021-08-12 22:17:00|86928.2|86824.2|86922|86818|86928.5|86824.5|86917.9|86813.9|38
1628806630000|2021-08-12 22:17:10|86926.2|86822.2|86920.6|86816.6|86927.4|86823.4|86917.1|86813.1|38
1628806640000|2021-08-12 22:17:20|86920.5|86816.5|86924.3|86820.3|86928.8|86824.8|86917.3|86813.3|54
1628806650000|2021-08-12 22:17:30|86924.2|86820.2|86929.6|86825.6|86934.5|86830.5|86920.2|86816.2|61
1628806660000|2021-08-12 22:17:40|86930|86826|86926.9|86822.9|86934.2|86830.2|86922.8|86818.8|60
1628806670000|2021-08-12 22:17:50|86922.4|86818.4|86926|86822|86928.3|86824.3|86918.8|86814.8|58
1628806680000|2021-08-12 22:18:00|86924.5|86820.5|86930.3|86826.3|86930.3|86826.3|86922.8|86818.8|56
1628806690000|2021-08-12 22:18:10|86930.1|86826.1|86943.1|86839.1|86943.5|86839.5|86926.3|86822.3|45
1628806700000|2021-08-12 22:18:20|86947.3|86843.3|86944.3|86840.3|86949.3|86845.3|86940.5|86836.5|59
1628806710000|2021-08-12 22:18:30|86943.6|86839.6|86947|86843|86950|86846|86941.6|86837.6|49
1628806720000|2021-08-12 22:18:40|86946.7|86842.7|86947.1|86843.1|86949.8|86845.8|86943.5|86839.5|61
1628806730000|2021-08-12 22:18:50|86946.7|86842.7|86945.2|86841.2|86948.9|86844.9|86942.2|86838.2|62
1628806740000|2021-08-12 22:19:00|86945|86841|86950.6|86846.6|86955.1|86851.1|86943.2|86839.2|58
1628806750000|2021-08-12 22:19:10|86950.8|86846.8|86949.2|86845.2|86950.8|86846.8|86944.6|86840.6|61
1628806760000|2021-08-12 22:19:20|86948.8|86844.8|86948.8|86844.8|86949.3|86845.3|86944.2|86840.2|25
1628806770000|2021-08-12 22:19:30|86949.2|86845.2|86946.7|86842.7|86949.2|86845.2|86944.6|86840.6|35
1628806780000|2021-08-12 22:19:40|86946.9|86842.9|86943.4|86839.4|86947|86843|86941.8|86837.8|18
1628806790000|2021-08-12 22:19:50|86943.1|86839.1|86946.1|86842.1|86948|86844|86942.3|86838.3|11
1628806800000|2021-08-12 22:20:00|86943.1|86839.1|86943.1|86839.1|86943.7|86839.7|86941|86837|27
1628806810000|2021-08-12 22:20:10|86944.2|86840.2|86943.2|86839.2|86944.2|86840.2|86942.1|86838.1|11
1628806820000|2021-08-12 22:20:20|86943.1|86839.1|86947.2|86844.2|86950.7|86846.7|86942.7|86838.7|15
1628806830000|2021-08-12 22:20:30|86944.3|86847.3|86945.8|86841.8|86946|86847.4|86943.3|86839.3|45
1628806840000|2021-08-12 22:20:40|86945.9|86841.9|86946|86843.4|86948.8|86846.2|86943|86839|19
1628806850000|2021-08-12 22:20:50|86945.9|86842|86943.2|86839.2|86945.9|86842|86941.8|86837.8|20
1628806860000|2021-08-12 22:21:00|86942.3|86838.3|86943.4|86839.4|86947.6|86845.9|86940.8|86836.8|57
1628806870000|2021-08-12 22:21:10|86943.1|86839.1|86940.3|86836.3|86943.5|86839.5|86939.8|86835.8|23
1628806880000|2021-08-12 22:21:20|86941|86837|86944.2|86840.2|86946.6|86842.6|86940.8|86836.8|25
1628806890000|2021-08-12 22:21:30|86944.3|86840.3|86941.3|86838.5|86944.6|86840.6|86939.4|86837.4|53
1628806900000|2021-08-12 22:21:40|86940.2|86837.5|86942.6|86845.3|86947|86845.4|86940.2|86837.4|62
1628806910000|2021-08-12 22:21:50|86942.3|86846.1|86940.8|86843.1|86943.1|86847.9|86940.6|86843.1|8
1628806920000|2021-08-12 22:22:00|86943.5|86843.6|86943.4|86840.3|86946.3|86848.7|86940.6|86839.4|13
1628806930000|2021-08-12 22:22:10|86943.6|86840.1|86947.1|86843.1|86948.8|86844.8|86941.4|86839.2|8
1628806940000|2021-08-12 22:22:20|86946.9|86842.9|86944.7|86845.4|86946.9|86846.9|86943.7|86842.9|5
1628806950000|2021-08-12 22:22:30|86941.9|86848.9|86949.5|86849.5|86950.7|86851.8|86941.9|86846.5|5
1628806960000|2021-08-12 22:22:40|86943|86852.9|86936.9|86851.3|86943|86852.9|86936.9|86846.5|8
1628806970000|2021-08-12 22:22:50|86934.7|86854.7|86941.3|86844.1|86942.6|86854.7|86934.7|86838.3|5
1628806980000|2021-08-12 22:23:00|86941.2|86844.8|86941.3|86853.3|86953|86853.3|86941.2|86843.1|5
1628806990000|2021-08-12 22:23:10|86941.4|86854.3|86947.3|86843.3|86947.3|86854.8|86941|86842.1|11
1628807000000|2021-08-12 22:23:20|86946.6|86842.6|86944.4|86844|86946.9|86845.9|86943.9|86842.3|14
1628807010000|2021-08-12 22:23:30|86943.7|86844.1|86944.8|86840.8|86945|86844.1|86943.5|86839.5|5
1628807020000|2021-08-12 22:23:40|86941.2|86848.7|86948.4|86845.7|86948.4|86849|86941.1|86843.1|8
1628807030000|2021-08-12 22:23:50|86948|86844|86944|86843.7|86948.2|86848.4|86943.8|86839.8|12
1628807040000|2021-08-12 22:24:00|86943.3|86844.3|86949.4|86845.7|86949.4|86845.7|86943.3|86839.7|12
1628807050000|2021-08-12 22:24:10|86949.2|86845.2|86946.2|86842.2|86949.2|86847.3|86945|86841.6|9
1628807060000|2021-08-12 22:24:20|86945|86843.9|86943.4|86847.3|86945.3|86847.4|86941.6|86840.9|35
1628807070000|2021-08-12 22:24:30|86943.6|86848.1|86943.3|86847.7|86946.7|86848.3|86942.3|86844.1|20
1628807080000|2021-08-12 22:24:40|86944.5|86842.8|86946.1|86842.1|86946.1|86847.8|86942.9|86842.1|9
1628807090000|2021-08-12 22:24:50|86947.1|86843.1|86940.9|86845.6|86947.1|86846.4|86940.4|86843.1|9
1628807100000|2021-08-12 22:25:00|86941|86846.4|86941.9|86846|86947.4|86850.7|86941|86842.5|19
1628807110000|2021-08-12 22:25:10|86945.9|86844.5|86944.1|86849.1|86947.1|86849.1|86943.9|86844.5|8
1628807120000|2021-08-12 22:25:20|86944.3|86843.6|86945.2|86846.9|86951.1|86849.2|86944.3|86842.8|7
1628807130000|2021-08-12 22:25:30|86945.9|86845.7|86944.4|86848.2|86945.9|86848.2|86944.4|86845.7|2
1628807140000|2021-08-12 22:25:40|86940.9|86843.9|86939.6|86847.2|86952.7|86854.6|86939.6|86840.1|8
1628807150000|2021-08-12 22:25:50|86938.7|86845.5|86940.8|86848.7|86940.8|86848.7|86938.7|86845.5|2
1628807160000|2021-08-12 22:26:00|86936.8|86855|86943.6|86854.4|86949.3|86856.1|86936.2|86853.6|7
1628807170000|2021-08-12 22:26:10|86943.9|86853|86946.8|86844.6|86950.5|86853|86943.9|86841.9|7
1628807180000|2021-08-12 22:26:20|86948.4|86843.6|86946|86845.8|86959.7|86857.2|86943.6|86841.5|15
1628807190000|2021-08-12 22:26:30|86945.7|86841.9|86944.8|86841.5|86945.7|86848.8|86941.7|86840.1|25
1628807200000|2021-08-12 22:26:40|86944.3|86840.9|86937.9|86833.9|86944.6|86842|86936.2|86833.9|14
1628807210000|2021-08-12 22:26:50|86938.4|86834.4|86945.4|86841.4|86945.4|86841.4|86936.8|86834.4|18
1628807220000|2021-08-12 22:27:00|86944|86842|86936.3|86847.9|86944|86848.4|86935.8|86842|13
1628807230000|2021-08-12 22:27:10|86936.2|86848.7|86946.1|86847.2|86946.1|86848.7|86935.6|86843.8|8
1628807240000|2021-08-12 22:27:20|86940.3|86849.1|86938|86846.4|86940.8|86849.1|86938|86843.9|5
1628807250000|2021-08-12 22:27:30|86939.8|86845|86939.7|86844.3|86941.1|86849|86936.5|86839.6|8
1628807260000|2021-08-12 22:27:40|86936.4|86841.7|86944.1|86849.5|86944.2|86850.5|86934.5|86841.7|9
1628807270000|2021-08-12 22:27:50|86942.3|86846.7|86940.4|86843.3|86944.3|86846.7|86939.4|86842.5|7
1628807280000|2021-08-12 22:28:00|86937.9|86845.9|86932.4|86845.4|86938|86848.4|86931.4|86843.7|8
1628807290000|2021-08-12 22:28:10|86931.7|86847.3|86944.7|86847.5|86944.7|86847.5|86931.7|86841.5|8
1628807300000|2021-08-12 22:28:20|86944.1|86851.3|86945.4|86843|86946.7|86851.3|86938.8|86838.3|13
1628807310000|2021-08-12 22:28:30|86945.8|86841.8|86937.6|86844.4|86945.8|86844.4|86937.6|86840.9|8
1628807320000|2021-08-12 22:28:40|86939.2|86842.7|86941.6|86848.3|86947.4|86850|86938.1|86842.4|8
1628807330000|2021-08-12 22:28:50|86943.8|86847.5|86940.7|86838.5|86943.8|86849.4|86937.7|86836.3|12
1628807340000|2021-08-12 22:29:00|86937.1|86833.1|86939.7|86843.2|86946.5|86844.8|86936.4|86833.1|19
1628807350000|2021-08-12 22:29:10|86941.6|86839.8|86937.5|86838.7|86943.4|86839.8|86937.5|86834.6|12
1628807360000|2021-08-12 22:29:20|86938.5|86838.8|86942.1|86841.1|86942.1|86841.1|86938.3|86835.3|9
1628807370000|2021-08-12 22:29:30|86941|86837|86940.8|86842.6|86941.5|86842.6|86937.7|86835.9|6
1628807380000|2021-08-12 22:29:40|86940.9|86839.2|86939|86839.3|86940.9|86840.5|86937.8|86839.2|4
1628807390000|2021-08-12 22:29:50|86941.8|86837.8|86931.9|86845.2|86941.8|86845.2|86931.9|86837.5|7
1628807400000|2021-08-12 22:30:00|86936.7|86842.1|86934.6|86831.2|86938.3|86842.5|86931.8|86827.8|21
1628807410000|2021-08-12 22:30:10|86931.3|86836.7|86936.3|86832.3|86936.3|86836.9|86930|86831.3|6
1628807420000|2021-08-12 22:30:20|86941.4|86837.8|86933.6|86838.7|86941.4|86841.2|86933.5|86836.8|9
1628807430000|2021-08-12 22:30:30|86932.4|86839.1|86929.6|86835|86935.3|86839.1|86929.5|86829.6|9
1628807440000|2021-08-12 22:30:40|86937.1|86838.3|86932.8|86839.4|86937.3|86840|86932.2|86835.8|7
1628807450000|2021-08-12 22:30:50|86931.9|86837.5|86931.8|86840.6|86931.9|86842.3|86929.2|86837.5|8
1628807460000|2021-08-12 22:31:00|86935.9|86842.6|86930.3|86843.1|86936.6|86843.1|86930.3|86839.5|7
1628807470000|2021-08-12 22:31:10|86932|86841|86935.7|86838.6|86939.3|86841|86932|86834.3|5
1628807480000|2021-08-12 22:31:20|86935.6|86840.7|86928.2|86841.7|86935.6|86842.6|86927.7|86839.9|4
1628807490000|2021-08-12 22:31:30|86938.7|86847.1|86930.8|86846.1|86938.7|86847.2|86930.2|86844.8|6
1628807500000|2021-08-12 22:31:40|86932.2|86846.3|86934|86837.4|86934|86846.3|86927.7|86837.4|3
1628807510000|2021-08-12 22:31:50|86942.7|86840.4|86922.2|86848.5|86942.7|86848.5|86922.2|86840.1|9
1628807520000|2021-08-12 22:32:00|86922.4|86848.7|86938.2|86834.2|86938.2|86848.8|86922.4|86831.6|12
1628807530000|2021-08-12 22:32:10|86935.3|86836.1|86932|86840.6|86936.2|86843.1|86929.5|86836.1|7
1628807540000|2021-08-12 22:32:20|86933.4|86840.1|86934.5|86840.4|86934.6|86843.2|86929.9|86840.1|4
1628807550000|2021-08-12 22:32:30|86935|86838.7|86932.3|86833.8|86935|86838.7|86931.9|86829.7|21
1628807560000|2021-08-12 22:32:40|86931|86837.4|86928.3|86839.5|86934|86842.7|86926.4|86830|9
1628807570000|2021-08-12 22:32:50|86929.8|86836.5|86930.5|86834.9|86933.4|86836.5|86929.8|86828.6|5
1628807580000|2021-08-12 22:33:00|86929.4|86837|86927.6|86842.5|86937.5|86843|86927.6|86829.4|8
1628807590000|2021-08-12 22:33:10|86927.9|86842.8|86925.3|86843.1|86930.1|86849|86921.6|86839.4|7
1628807600000|2021-08-12 22:33:20|86924.3|86844.8|86924.4|86844.4|86926.4|86845.9|86923.5|86841.5|6
1628807610000|2021-08-12 22:33:30|86923.4|86845.9|86932.3|86831.3|86934.3|86845.9|86923.4|86828.5|21
1628807620000|2021-08-12 22:33:40|86930.2|86835.9|86928.2|86838.6|86933.9|86838.6|86928.2|86829.9|10
1628807630000|2021-08-12 22:33:50|86927.9|86838.4|86935.1|86835.2|86937.1|86839|86927.9|86833.1|10
1628807640000|2021-08-12 22:34:00|86935.5|86834.3|86931.2|86839|86935.5|86839|86931.2|86834.3|7
1628807650000|2021-08-12 22:34:10|86934.1|86835.5|86928.6|86835.6|86935.7|86843.8|86928.6|86832.9|15
1628807660000|2021-08-12 22:34:20|86929.4|86836.4|86932.4|86833.6|86932.6|86838.6|86927.7|86833.4|12
1628807670000|2021-08-12 22:34:30|86929.7|86835.2|86928.6|86836.1|86929.7|86839.9|86927.1|86835.2|10
1628807680000|2021-08-12 22:34:40|86929.5|86835.2|86932.4|86835|86934|86842|86929.4|86834.2|10
1628807690000|2021-08-12 22:34:50|86932.1|86836.4|86929.5|86837.9|86936.8|86837.9|86929.1|86832.8|10
1628807700000|2021-08-12 22:35:00|86933|86835|86933.5|86832.5|86934.8|86839.3|86930.4|86830.6|15
1628807710000|2021-08-12 22:35:10|86927.5|86839.7|86927.7|86838.4|86929.8|86840.3|86927.5|86838.4|8
1628807720000|2021-08-12 22:35:20|86930.4|86837|86933.8|86829.8|86933.8|86840.5|86928.8|86825.6|10
1628807730000|2021-08-12 22:35:30|86933.6|86829.6|86927.7|86837.2|86933.6|86838.4|86926.8|86829.4|13
1628807740000|2021-08-12 22:35:40|86929.3|86835.1|86930.8|86836.8|86931.3|86845.1|86925.4|86835.1|11
1628807750000|2021-08-12 22:35:50|86932.7|86840.2|86933|86829.5|86933|86841.3|86928.1|86829.5|8
1628807760000|2021-08-12 22:36:00|86933.4|86829.7|86929.3|86838.1|86933.4|86839.4|86928.2|86829.7|9
1628807770000|2021-08-12 22:36:10|86927.4|86839.5|86928|86841.6|86930.6|86841.6|86926.9|86838.2|12
1628807780000|2021-08-12 22:36:20|86926.9|86841|86925.8|86842.7|86927.9|86842.7|86925.8|86841|7
1628807790000|2021-08-12 22:36:30|86924.7|86843.4|86931.1|86831.4|86932.6|86845.8|86921.7|86828.6|6
1628807800000|2021-08-12 22:36:40|86930.4|86832.4|86932.9|86840|86934.7|86840|86930.4|86830.7|9
1628807810000|2021-08-12 22:36:50|86933.2|86829.7|86926.9|86837.9|86933.7|86838.6|86926.9|86829.7|7
1628807820000|2021-08-12 22:37:00|86931.6|86835.3|86928.5|86840.2|86931.6|86840.2|86925.9|86835.2|8
1628807830000|2021-08-12 22:37:10|86929.2|86838.5|86926.2|86839.1|86933.1|86842|86926.1|86829.7|11
1628807840000|2021-08-12 22:37:20|86927.9|86836.9|86931.1|86832.9|86931.3|86838.9|86926.5|86832.9|8
1628807850000|2021-08-12 22:37:30|86930.8|86832.8|86937.5|86835.6|86937.5|86840.7|86929.2|86832.8|6
1628807860000|2021-08-12 22:37:40|86937.8|86834.4|86932.4|86837.9|86937.8|86840|86931.1|86834.4|4
1628807870000|2021-08-12 22:37:50|86932.8|86837.8|86928.2|86843|86933.7|86845.7|86928|86836.3|7
1628807880000|2021-08-12 22:38:00|86934.2|86830.5|86933.3|86838|86934.2|86838.6|86929.1|86830.5|15
1628807890000|2021-08-12 22:38:10|86933|86837.2|86934.5|86832.5|86934.7|86841.8|86928.3|86830.7|5
1628807900000|2021-08-12 22:38:20|86934|86834.4|86929.5|86842.5|86934|86843|86928.2|86834.4|8
1628807910000|2021-08-12 22:38:30|86930.3|86841.4|86930.8|86844.5|86935.1|86844.7|86929.8|86837.6|10
1628807920000|2021-08-12 22:38:40|86929.4|86845.3|86924.5|86850|86931.2|86850|86923.3|86842.3|6
1628807930000|2021-08-12 22:38:50|86924.1|86850.3|86930|86841.5|86933.8|86850.3|86924.1|86832.7|10
1628807940000|2021-08-12 22:39:00|86929.7|86841.3|86934.1|86830.1|86934.1|86850.3|86923.9|86830.1|9
1628807950000|2021-08-12 22:39:10|86926.7|86841.8|86926|86850.1|86928.6|86850.2|86926|86839.3|14
1628807960000|2021-08-12 22:39:20|86926.7|86848|86935|86838.4|86935|86848.9|86924.4|86838.4|8
1628807970000|2021-08-12 22:39:30|86934.3|86839.8|86929.6|86844.9|86934.6|86848|86929.6|86839.5|9
1628807980000|2021-08-12 22:39:40|86929.1|86845|86926.1|86846.2|86930.7|86847.5|86925.9|86842|11
1628807990000|2021-08-12 22:39:50|86926.7|86846.4|86932.6|86839.3|86933.6|86847.6|86925.1|86832.6|11
1628808000000|2021-08-12 22:40:00|86927.5|86844.1|86922.6|86847.9|86931|86847.9|86922.6|86840.1|8
1628808010000|2021-08-12 22:40:10|86924.6|86844.9|86923.1|86846.1|86924.6|86847.2|86922.5|86844.9|4
1628808020000|2021-08-12 22:40:20|86924.8|86844.9|86928.8|86844.2|86934.2|86846.8|86922|86838.2|9
1628808030000|2021-08-12 22:40:30|86926.5|86848.2|86923.2|86847.9|86926.5|86849.8|86921.9|86847.9|4
1628808040000|2021-08-12 22:40:40|86922.7|86848.7|86933.5|86833.7|86933.5|86849.2|86922.5|86833.7|11
1628808050000|2021-08-12 22:40:50|86931.5|86835.8|86928.5|86835.1|86931.5|86838.9|86928|86830.6|20
1628808060000|2021-08-12 22:41:00|86927.7|86836.3|86926.7|86829.8|86930.7|86845.3|86921.1|86826.6|35
1628808070000|2021-08-12 22:41:10|86927.6|86830.8|86929.2|86831.2|86929.9|86836.1|86922.6|86829|26
1628808080000|2021-08-12 22:41:20|86928.6|86831.5|86926.5|86833.5|86931.6|86834.6|86926.5|86826.7|9
1628808090000|2021-08-12 22:41:30|86920.8|86836.7|86928.3|86838|86928.3|86838|86920.6|86834.6|6
1628808100000|2021-08-12 22:41:40|86924.5|86839.3|86922.2|86835.7|86925.3|86839.3|86922.2|86834.2|9
1628808110000|2021-08-12 22:41:50|86922.4|86836|86922.5|86837.3|86922.5|86841.4|86917.9|86835.9|10
1628808120000|2021-08-12 22:42:00|86922|86836.9|86923.8|86836.8|86931.8|86837.6|86922|86824.6|10
1628808130000|2021-08-12 22:42:10|86923.9|86836.9|86929.6|86831.4|86930.7|86836.9|86923.9|86829.9|7
1628808140000|2021-08-12 22:42:20|86921.8|86838.6|86925.8|86834.6|86925.8|86838.8|86921.8|86834|11
1628808150000|2021-08-12 22:42:30|86926.8|86833.7|86924.4|86832.2|86928.9|86833.7|86924.2|86824.9|6
1628808160000|2021-08-12 22:42:40|86922.6|86835.7|86922.7|86831|86928.6|86835.7|86921.8|86825.9|8
1628808170000|2021-08-12 22:42:50|86922.1|86831.9|86926.2|86830.2|86929.1|86842.4|86922.1|86825.1|13
1628808180000|2021-08-12 22:43:00|86929.1|86825.1|86922.8|86829.1|86929.1|86837|86920|86823|24
1628808190000|2021-08-12 22:43:10|86925.3|86824.8|86921.6|86824.7|86925.3|86831.9|86920.2|86822.6|20
1628808200000|2021-08-12 22:43:20|86922|86825.1|86921.5|86829.1|86925.4|86830|86917.9|86825.1|10
1628808210000|2021-08-12 22:43:30|86922.2|86828.7|86922.7|86826.3|86922.7|86830|86919.3|86825.1|9
1628808220000|2021-08-12 22:43:40|86921.5|86826.4|86919.4|86827.3|86923.9|86831.2|86916.5|86819.9|6
1628808230000|2021-08-12 22:43:50|86920.2|86826.3|86925.1|86827.3|86927.5|86827.3|86920.2|86820|5
1628808240000|2021-08-12 22:44:00|86923.9|86829|86927.9|86823.9|86928.9|86829|86923.9|86823.9|4
1628808250000|2021-08-12 22:44:10|86929.7|86827.4|86918.2|86832.5|86929.7|86836.3|86915.6|86827.4|8
1628808260000|2021-08-12 22:44:20|86917.8|86832.4|86921.8|86828|86922.8|86834|86917.8|86825.1|6
1628808270000|2021-08-12 22:44:30|86925.1|86822.2|86917.4|86824.2|86927.2|86833|86915.6|86822.2|21
1628808280000|2021-08-12 22:44:40|86916|86823.5|86917.1|86825.2|86921.1|86829|86913|86819|9
1628808290000|2021-08-12 22:44:50|86917.6|86825.6|86926.8|86822.8|86926.8|86829.4|86917.6|86817.9|8
1628808300000|2021-08-12 22:45:00|86925.3|86821.5|86922.9|86832.8|86926.9|86835|86920.9|86820.4|37
1628808310000|2021-08-12 22:45:10|86922.8|86832.7|86924|86825.9|86926.2|86833.2|86922.8|86822.2|18
1628808320000|2021-08-12 22:45:20|86926.1|86824.6|86924.4|86824.5|86926.1|86829.2|86921.8|86824.5|6
1628808330000|2021-08-12 22:45:30|86919.1|86832.7|86930.6|86833.5|86930.6|86842.4|86918.7|86823.7|9
1628808340000|2021-08-12 22:45:40|86927.5|86834.1|86924|86832.8|86927.5|86837.5|86921.6|86832.8|6
1628808350000|2021-08-12 22:45:50|86925.9|86831.2|86924.7|86828.5|86926.7|86837.1|86919.9|86826.3|15
1628808360000|2021-08-12 22:46:00|86923.6|86829.4|86922.8|86830.5|86928.4|86837.9|86920.6|86826|9
1628808370000|2021-08-12 22:46:10|86921.8|86831.3|86921.6|86835.7|86922.9|86835.7|86921.3|86831.3|9
1628808380000|2021-08-12 22:46:20|86923.4|86833.5|86921.2|86838.5|86924|86838.5|86916.3|86833.1|10
1628808390000|2021-08-12 22:46:30|86921.4|86837.9|86914.8|86843.2|86921.4|86843.2|86914.8|86836.6|3
1628808400000|2021-08-12 22:46:40|86912.6|86838.9|86929.7|86825.8|86929.7|86843.2|86912.5|86823.9|16
1628808410000|2021-08-12 22:46:50|86928.5|86828.7|86928.5|86829.9|86929.2|86831|86926.2|86825.2|8
1628808420000|2021-08-12 22:47:00|86924.5|86834.2|86924.8|86830.5|86926.5|86834.2|86924.5|86830.5|5
1628808430000|2021-08-12 22:47:10|86927.7|86823.7|86927.4|86827.4|86927.7|86837.5|86921.3|86822.6|12
1628808440000|2021-08-12 22:47:20|86928.2|86830.7|86920.6|86834.2|86928.2|86835.2|86920.6|86830|15
1628808450000|2021-08-12 22:47:30|86921.9|86832|86926.6|86839.3|86926.6|86839.3|86921.9|86831.8|3
1628808460000|2021-08-12 22:47:40|86923.1|86837.6|86926.9|86826.9|86929.3|86837.8|86920.8|86823.2|11
1628808470000|2021-08-12 22:47:50|86923.8|86831.1|86924.1|86825.7|86928.3|86831.1|86923.8|86824.1|11
1628808480000|2021-08-12 22:48:00|86924.8|86825.3|86925.4|86830.2|86927.7|86833.1|86924.1|86822.2|12
1628808490000|2021-08-12 22:48:10|86927|86827.5|86915.2|86834.4|86927|86834.4|86915.2|86827.5|10
1628808500000|2021-08-12 22:48:20|86922.6|86818.6|86921.3|86823.7|86922.9|86834.4|86915.1|86818.6|10
1628808510000|2021-08-12 22:48:30|86920.7|86823.8|86925.5|86821.5|86925.5|86830.8|86916.7|86821.2|10
1628808520000|2021-08-12 22:48:40|86927.7|86828.9|86919.2|86830.7|86927.7|86830.7|86919.2|86820.9|8
1628808530000|2021-08-12 22:48:50|86921.1|86828.9|86919.4|86827.3|86922.5|86832.6|86917.2|86825|10
1628808540000|2021-08-12 22:49:00|86922.3|86822.8|86918.2|86831.2|86922.3|86831.2|86918.2|86822.8|7
1628808550000|2021-08-12 22:49:10|86923.7|86832.5|86922.1|86828.3|86926.3|86832.5|86921.6|86823.3|6
1628808560000|2021-08-12 22:49:20|86920|86832|86919.7|86827.4|86920.3|86835.1|86915.6|86824.5|19
1628808570000|2021-08-12 22:49:30|86923.4|86832.4|86918.7|86822.9|86929.6|86832.4|86916.2|86822|14
1628808580000|2021-08-12 22:49:40|86917.6|86822.5|86916.1|86827.4|86918.1|86827.4|86915.9|86821.1|13
1628808590000|2021-08-12 22:49:50|86916.5|86826.1|86914.9|86823.1|86918|86827.5|86913.8|86820.9|22
1628808600000|2021-08-12 22:50:00|86915.2|86825.6|86918.3|86822.4|86922.9|86828.8|86914.9|86817.8|10
1628808610000|2021-08-12 22:50:10|86920.1|86820.3|86915.2|86821.3|86920.1|86821.3|86915.2|86819.6|5
1628808620000|2021-08-12 22:50:20|86917.6|86821.7|86925.2|86821.2|86925.2|86834.3|86912.8|86821.2|11
1628808630000|2021-08-12 22:50:30|86924.5|86821.9|86918|86829|86924.5|86829|86917.8|86821.9|6
1628808640000|2021-08-12 22:50:40|86921.8|86825.3|86919.7|86827.6|86923.1|86837.8|86913.2|86824.2|10
1628808650000|2021-08-12 22:50:50|86919.8|86827.9|86917.8|86824.6|86923.3|86829.5|86917.8|86819.7|11
1628808660000|2021-08-12 22:51:00|86917.6|86824.5|86917.3|86827|86922.8|86827.1|86915.1|86822.1|9
1628808670000|2021-08-12 22:51:10|86917.2|86825.5|86911.9|86824.7|86918.9|86826.5|86911.4|86821.6|16
1628808680000|2021-08-12 22:51:20|86915.3|86819.8|86915.8|86822.9|86919.2|86824.4|86911.7|86818.4|8
1628808690000|2021-08-12 22:51:30|86914.2|86822.8|86914.7|86823.3|86918|86826.7|86911.7|86820|24
1628808700000|2021-08-12 22:51:40|86915|86823.6|86914.7|86823.5|86918.1|86823.6|86914.6|86819|7
1628808710000|2021-08-12 22:51:50|86915.4|86824.2|86913.7|86821.2|86915.4|86827.6|86910.8|86819.7|11
1628808720000|2021-08-12 22:52:00|86913.2|86822.9|86911.6|86829|86920.9|86831.5|86911|86817.3|11
1628808730000|2021-08-12 22:52:10|86911.7|86829.6|86921.4|86817.4|86921.4|86829.6|86911.7|86812.3|10
1628808740000|2021-08-12 22:52:20|86919.8|86816.9|86912.5|86827.1|86919.8|86829.5|86912|86814.5|12
1628808750000|2021-08-12 22:52:30|86913.7|86824.7|86911|86826.6|86913.8|86827.8|86911|86822.4|7
1628808760000|2021-08-12 22:52:40|86912.5|86825.7|86910.6|86832.9|86912.5|86832.9|86909.2|86825.7|7
1628808770000|2021-08-12 22:52:50|86911.7|86832.1|86909.3|86831.8|86911.7|86833.8|86907.9|86831.8|7
1628808780000|2021-08-12 22:53:00|86911.3|86834.3|86909|86828.4|86911.3|86837.3|86906.1|86828.4|7
1628808790000|2021-08-12 22:53:10|86909.2|86828.3|86913|86829.7|86916.1|86830.6|86908.1|86824.3|11
1628808800000|2021-08-12 22:53:20|86912.6|86832.3|86912.4|86824.7|86919.1|86832.3|86911.2|86819.8|15
1628808810000|2021-08-12 22:53:30|86914.3|86821.3|86917.4|86821.5|86917.4|86827.1|86912.6|86821.3|10
1628808820000|2021-08-12 22:53:40|86916.3|86823.2|86914.9|86826.1|86916.9|86826.1|86914.1|86822.9|6
1628808830000|2021-08-12 22:53:50|86917|86824.6|86914|86824.8|86918|86829.4|86912.2|86820|11
1628808840000|2021-08-12 22:54:00|86918.4|86817.7|86906.8|86826.6|86920.8|86826.7|86906.6|86816.8|19
1628808850000|2021-08-12 22:54:10|86907.2|86826.2|86915.1|86829.5|86916.2|86829.6|86905.9|86819.4|38
1628808860000|2021-08-12 22:54:20|86914.5|86829.1|86917.2|86826.8|86918.4|86830.3|86914.5|86824.9|5
1628808870000|2021-08-12 22:54:30|86916.6|86828.7|86916.3|86827.9|86919.6|86828.7|86916.1|86821.9|7
1628808880000|2021-08-12 22:54:40|86915.9|86823.8|86918.7|86826.7|86918.9|86833.4|86910.2|86823.8|9
1628808890000|2021-08-12 22:54:50|86921.6|86817.6|86917.5|86825.7|86921.8|86831.6|86913.4|86815.2|6
1628808900000|2021-08-12 22:55:00|86911.6|86833.3|86914.6|86829|86923.7|86833.3|86911.6|86819.7|15
1628808910000|2021-08-12 22:55:10|86918.6|86822|86912|86831.3|86918.6|86831.3|86912|86822|6
1628808920000|2021-08-12 22:55:20|86920|86818.4|86910.6|86824.6|86920|86828.9|86910.6|86818.4|13
1628808930000|2021-08-12 22:55:30|86911.5|86824.1|86913.5|86814.3|86914.9|86826.1|86907.3|86810.9|14
1628808940000|2021-08-12 22:55:40|86910.8|86819|86911.7|86824.7|86912.6|86826|86908.4|86818.5|8
1628808950000|2021-08-12 22:55:50|86912.9|86823.6|86916.7|86821.6|86919.2|86826.6|86909.1|86818.6|20
1628808960000|2021-08-12 22:56:00|86916.1|86822.2|86911.3|86830.4|86920.1|86830.4|86911.3|86815.5|9
1628808970000|2021-08-12 22:56:10|86912|86831.2|86917.2|86820.9|86918.1|86831.2|86912|86819.4|7
1628808980000|2021-08-12 22:56:20|86913.5|86826.2|86912.3|86832.7|86914.2|86833.5|86912.1|86825.8|9
1628808990000|2021-08-12 22:56:30|86912|86831.9|86917.4|86813.4|86917.9|86831.9|86911.6|86813.2|13
1628809000000|2021-08-12 22:56:40|86914.7|86819|86909.8|86825.1|86914.7|86825.1|86909.8|86819|5
1628809010000|2021-08-12 22:56:50|86911.2|86823.5|86916.8|86824.8|86919.1|86826.5|86910|86818.3|18
1628809020000|2021-08-12 22:57:00|86917.9|86824.4|86913.5|86827.6|86918.8|86828.1|86913.5|86821.9|10
1628809030000|2021-08-12 22:57:10|86914|86828.1|86916.2|86825.9|86917.9|86828.1|86913.5|86819.8|8
1628809040000|2021-08-12 22:57:20|86916.6|86824.4|86912.6|86826.2|86918.4|86826.2|86912.4|86820.6|6
1628809050000|2021-08-12 22:57:30|86910.8|86827.7|86911.3|86833.7|86914.2|86837.2|86908.1|86821.6|10
1628809060000|2021-08-12 22:57:40|86910.3|86834.1|86913.5|86829.3|86922.5|86834.1|86910.3|86822.3|7
1628809070000|2021-08-12 22:57:50|86913.8|86829.5|86911.1|86831.6|86916|86831.6|86911.1|86827.9|5
1628809080000|2021-08-12 22:58:00|86911.2|86831.7|86916.4|86823.5|86916.4|86833.1|86908.5|86818.3|9
1628809090000|2021-08-12 22:58:10|86916.9|86821.2|86914.2|86825.7|86917|86826|86911.7|86819.5|9
1628809100000|2021-08-12 22:58:20|86913.3|86819.6|86909.7|86829.4|86913.4|86829.4|86909.7|86818.6|24
1628809110000|2021-08-12 22:58:30|86910.7|86827.9|86914|86823.9|86914|86845.4|86895.4|86820.2|22
1628809120000|2021-08-12 22:58:40|86914.1|86824|86917.1|86824.6|86917.9|86827.2|86911.8|86822.8|13
1628809130000|2021-08-12 22:58:50|86918|86822.2|86912.3|86829.5|86921|86829.7|86912.3|86817.8|15
1628809140000|2021-08-12 22:59:00|86914.2|86824.7|86914.5|86825.9|86916.3|86827.2|86913|86824.1|7
1628809150000|2021-08-12 22:59:10|86913.8|86826.3|86913.9|86827.2|86914.7|86830.4|86907.9|86823.8|21
1628809160000|2021-08-12 22:59:20|86914.5|86828.5|86909.9|86826.6|86921.8|86834.1|86908.5|86817.8|13
1628809170000|2021-08-12 22:59:30|86913.9|86819.8|86908.4|86832.6|86915.2|86832.9|86906.2|86819.8|22
1628809180000|2021-08-12 22:59:40|86908.7|86832.9|86910.4|86823.6|86913.1|86833.2|86906.1|86819.6|22
1628809190000|2021-08-12 22:59:50|86910.5|86823.1|86907.3|86829.2|86911.4|86829.7|86904|86823.1|8
1628809200000|2021-08-12 23:00:00|86909|86829.8|86909.5|86829.9|86909.5|86832.8|86905.3|86829.3|30
1628809210000|2021-08-12 23:00:10|86907.2|86827.7|86906.1|86831.2|86907.4|86833.4|86905.4|86827.7|24
1628809220000|2021-08-12 23:00:20|86908|86834.8|86908.6|86829.6|86908.9|86835|86905.5|86829.6|7
1628809230000|2021-08-12 23:00:30|86907.6|86830.6|86897.9|86847.9|86908.2|86851.6|86897|86830.6|30
1628809240000|2021-08-12 23:00:40|86898|86848|86903.6|86853.6|86905.3|86855.3|86898|86848|38
1628809250000|2021-08-12 23:00:50|86903.3|86853.3|86889.9|86839.9|86905.5|86855.5|86883.5|86833.5|57
1628809260000|2021-08-12 23:01:00|86889.4|86839.4|86896|86846|86902.2|86852.2|86888.2|86838.2|47
1628809270000|2021-08-12 23:01:10|86895.7|86845.7|86897.4|86847.4|86905.5|86855.5|86893.9|86843.9|28
1628809280000|2021-08-12 23:01:20|86897.2|86847.2|86899.9|86849.9|86899.9|86849.9|86895.6|86845.6|9
1628809290000|2021-08-12 23:01:30|86896.5|86846.5|86902.1|86852.1|86902.5|86852.5|86896.5|86846.5|62
1628809300000|2021-08-12 23:01:40|86901.2|86851.2|86899.4|86849.4|86902.9|86852.9|86898.5|86848.5|75
1628809310000|2021-08-12 23:01:50|86900|86850|86900.7|86850.7|86903.3|86853.3|86898.7|86848.7|72
1628809320000|2021-08-12 23:02:00|86899.1|86849.1|86888.8|86838.8|86903.2|86853.2|86888.2|86838.2|77
1628809330000|2021-08-12 23:02:10|86888.2|86838.2|86885.5|86835.5|86889.7|86839.7|86883.7|86833.7|35
1628809340000|2021-08-12 23:02:20|86884.9|86834.9|86879.8|86829.8|86886.2|86836.2|86879.8|86829.8|22
1628809350000|2021-08-12 23:02:30|86880.7|86830.7|86879.4|86829.4|86881.4|86831.4|86878.8|86828.8|11
1628809360000|2021-08-12 23:02:40|86879.1|86829.1|86880.3|86830.3|86880.8|86830.8|86879.1|86829.1|13
1628809370000|2021-08-12 23:02:50|86881.4|86831.4|86879.5|86829.5|86881.4|86831.4|86879.5|86829.5|10
1628809380000|2021-08-12 23:03:00|86879.8|86829.8|86880.6|86830.6|86882.2|86832.2|86879.3|86829.3|13
1628809390000|2021-08-12 23:03:10|86879.5|86829.5|86874.4|86824.4|86880|86830|86874.4|86824.4|8
1628809400000|2021-08-12 23:03:20|86875.5|86825.5|86879.7|86829.7|86882.3|86832.3|86875.5|86825.5|11
1628809410000|2021-08-12 23:03:30|86879.2|86829.2|86879.9|86829.9|86879.9|86829.9|86878.7|86828.7|5
1628809420000|2021-08-12 23:03:40|86880.3|86830.3|86879.2|86829.2|86881.3|86831.3|86879.2|86829.2|14
1628809430000|2021-08-12 23:03:50|86878|86828|86877.8|86827.8|86880.3|86830.3|86877.8|86827.8|14
1628809440000|2021-08-12 23:04:00|86877.9|86827.9|86877|86827|86877.9|86827.9|86876.7|86826.7|5
1628809450000|2021-08-12 23:04:10|86880.4|86830.4|86877.4|86827.4|86880.4|86830.4|86876|86826|20
1628809460000|2021-08-12 23:04:20|86877.3|86827.3|86877.9|86827.9|86878.8|86828.8|86876.7|86826.7|14
1628809470000|2021-08-12 23:04:30|86878|86828|86878.2|86828.2|86879.3|86829.3|86878|86828|8
1628809480000|2021-08-12 23:04:40|86878|86828|86876.9|86826.9|86879.6|86829.6|86876.9|86826.9|14
1628809490000|2021-08-12 23:04:50|86877|86827|86877.8|86827.8|86879.4|86829.4|86876.6|86826.6|14
1628809500000|2021-08-12 23:05:00|86877.4|86827.4|86872.6|86822.6|86877.7|86827.7|86872.6|86822.6|21
1628809510000|2021-08-12 23:05:10|86872.4|86822.4|86874|86824|86875.5|86825.5|86872.4|86822.4|24
1628809520000|2021-08-12 23:05:20|86873.2|86823.2|86872.6|86822.6|86873.6|86823.6|86872.2|86822.2|9
1628809530000|2021-08-12 23:05:30|86872.7|86822.7|86872.9|86822.9|86873.6|86823.6|86872.7|86822.7|12
1628809540000|2021-08-12 23:05:40|86872.6|86822.6|86872.9|86822.9|86874.1|86824.1|86872.2|86822.2|13
1628809550000|2021-08-12 23:05:50|86872.4|86822.4|86872.8|86822.8|86875.6|86825.6|86871.3|86821.3|16
1628809560000|2021-08-12 23:06:00|86872.6|86822.6|86871.8|86821.8|86873.7|86823.7|86871.1|86821.1|12
1628809570000|2021-08-12 23:06:10|86871.7|86821.7|86871.7|86821.7|86871.8|86821.8|86870.8|86820.8|11
1628809580000|2021-08-12 23:06:20|86871.4|86821.4|86870|86820|86871.4|86821.4|86869.4|86819.4|37
1628809590000|2021-08-12 23:06:30|86871.3|86821.3|86868.7|86818.7|86871.3|86821.3|86868.7|86818.7|14
1628809600000|2021-08-12 23:06:40|86869.5|86819.5|86867.1|86817.1|86871|86821|86867.1|86817.1|15
1628809610000|2021-08-12 23:06:50|86866.8|86816.8|86867.2|86817.2|86868|86818|86866.3|86816.3|14
1628809620000|2021-08-12 23:07:00|86867.5|86817.5|86868.7|86818.7|86868.9|86818.9|86866.4|86816.4|14
1628809630000|2021-08-12 23:07:10|86868.4|86818.4|86868.2|86818.2|86872.1|86822.1|86867.6|86817.6|19
1628809640000|2021-08-12 23:07:20|86867.9|86817.9|86867.5|86817.5|86869.6|86819.6|86866.9|86816.9|10
1628809650000|2021-08-12 23:07:30|86869.8|86819.8|86865.9|86815.9|86870.6|86820.6|86865.9|86815.9|29
1628809660000|2021-08-12 23:07:40|86863.8|86813.8|86865.2|86815.2|86865.4|86815.4|86863.8|86813.8|9
1628809670000|2021-08-12 23:07:50|86865.6|86815.6|86867|86817|86867.9|86817.9|86865.2|86815.2|18
1628809680000|2021-08-12 23:08:00|86866.8|86816.8|86867.6|86817.6|86868.5|86818.5|86866.8|86816.8|25
1628809690000|2021-08-12 23:08:10|86866.7|86816.7|86865.9|86815.9|86866.8|86816.8|86865.8|86815.8|6
1628809700000|2021-08-12 23:08:20|86868.1|86818.1|86864.5|86814.5|86868.6|86818.6|86864.3|86814.3|34
1628809710000|2021-08-12 23:08:30|86864.3|86814.3|86865.6|86815.6|86866.2|86816.2|86863.2|86813.2|14
1628809720000|2021-08-12 23:08:40|86864.1|86814.1|86864.3|86814.3|86865.8|86815.8|86864.1|86814.1|7
1628809730000|2021-08-12 23:08:50|86864|86814|86865.9|86815.9|86866.6|86816.6|86864|86814|7
1628809740000|2021-08-12 23:09:00|86864.7|86814.7|86866.3|86816.3|86866.8|86816.8|86862.6|86812.6|13
1628809750000|2021-08-12 23:09:10|86868.7|86818.7|86867.9|86817.9|86869.6|86819.6|86866.8|86816.8|8
1628809760000|2021-08-12 23:09:20|86870.1|86820.1|86866.5|86816.5|86870.1|86820.1|86866.1|86816.1|10
1628809770000|2021-08-12 23:09:30|86864.8|86814.8|86867.9|86817.9|86867.9|86817.9|86864.5|86814.5|9
1628809780000|2021-08-12 23:09:40|86868.3|86818.3|86867.1|86817.1|86868.5|86818.5|86865.8|86815.8|15
1628809790000|2021-08-12 23:09:50|86867.2|86817.2|86867.4|86817.4|86868|86818|86865.9|86815.9|10
1628809800000|2021-08-12 23:10:00|86867.7|86817.7|86866.7|86816.7|86869|86819|86866.4|86816.4|22
1628809810000|2021-08-12 23:10:10|86866.3|86816.3|86870.7|86820.7|86870.8|86820.8|86865.3|86815.3|24
1628809820000|2021-08-12 23:10:20|86870.4|86820.4|86871.7|86821.7|86873.2|86823.2|86868.7|86818.7|73
1628809830000|2021-08-12 23:10:30|86871.1|86821.1|86870.8|86820.8|86872.7|86822.7|86870.3|86820.3|62
1628809840000|2021-08-12 23:10:40|86870.5|86820.5|86870.3|86820.3|86872.1|86822.1|86869.7|86819.7|16
1628809850000|2021-08-12 23:10:50|86870|86820|86870.3|86820.3|86872.9|86822.9|86870|86820|22
1628809860000|2021-08-12 23:11:00|86870.4|86820.4|86870.3|86820.3|86871.7|86821.7|86869.5|86819.5|17
1628809870000|2021-08-12 23:11:10|86870.4|86820.4|86869.1|86819.1|86870.4|86820.4|86868.5|86818.5|14
1628809880000|2021-08-12 23:11:20|86868.7|86818.7|86869.5|86819.5|86870|86820|86868.6|86818.6|20
1628809890000|2021-08-12 23:11:30|86869.4|86819.4|86870.4|86820.4|86873.4|86823.4|86869.4|86819.4|30
1628809900000|2021-08-12 23:11:40|86870.1|86820.1|86871|86821|86871|86821|86869.8|86819.8|8
1628809910000|2021-08-12 23:11:50|86870|86820|86870.4|86820.4|86870.8|86820.8|86870|86820|4
1628809920000|2021-08-12 23:12:00|86869|86819|86870.2|86820.2|86872.1|86822.1|86869|86819|19
1628809930000|2021-08-12 23:12:10|86869.8|86819.8|86869.8|86819.8|86872.3|86822.3|86867.6|86817.6|35
1628809940000|2021-08-12 23:12:20|86869.9|86819.9|86869.7|86819.7|86869.9|86819.9|86869.5|86819.5|23
1628809950000|2021-08-12 23:12:30|86869.9|86819.9|86870.3|86820.3|86871.8|86821.8|86869.5|86819.5|26
1628809960000|2021-08-12 23:12:40|86869.9|86819.9|86870.3|86820.3|86873.8|86823.8|86869.3|86819.3|19
1628809970000|2021-08-12 23:12:50|86870.1|86820.1|86871|86821|86872.5|86822.5|86870|86820|11
1628809980000|2021-08-12 23:13:00|86870.3|86820.3|86868.7|86818.7|86872.7|86822.7|86868.7|86818.7|16
1628809990000|2021-08-12 23:13:10|86869.6|86819.6|86869.3|86819.3|86870|86820|86868.1|86818.1|11
1628810000000|2021-08-12 23:13:20|86869|86819|86870.3|86820.3|86870.4|86820.4|86868.5|86818.5|15
1628810010000|2021-08-12 23:13:30|86869.9|86819.9|86868.7|86818.7|86871.5|86821.5|86868.7|86818.7|15
1628810020000|2021-08-12 23:13:40|86868.3|86818.3|86869.4|86819.4|86870.6|86820.6|86868.1|86818.1|10
1628810030000|2021-08-12 23:13:50|86869.9|86819.9|86866.8|86816.8|86869.9|86819.9|86866.8|86816.8|5
1628810040000|2021-08-12 23:14:00|86872.7|86822.7|86871.7|86821.7|86872.7|86822.7|86867.5|86817.5|18
1628810050000|2021-08-12 23:14:10|86870|86820|86869.8|86819.8|86871|86821|86869.1|86819.1|14
1628810060000|2021-08-12 23:14:20|86869.5|86819.5|86869.2|86819.2|86870.9|86820.9|86868.7|86818.7|12
1628810070000|2021-08-12 23:14:30|86870.1|86820.1|86869.9|86819.9|86873.7|86823.7|86869.3|86819.3|13
1628810080000|2021-08-12 23:14:40|86870.8|86820.8|86868.4|86818.4|86870.8|86820.8|86868.4|86818.4|10
1628810090000|2021-08-12 23:14:50|86866.6|86816.6|86865|86815|86866.6|86816.6|86863|86813|5
1628810100000|2021-08-12 23:15:00|86869.8|86819.8|86870.3|86820.3|86870.3|86820.3|86867.9|86817.9|25
1628810110000|2021-08-12 23:15:10|86869.5|86819.5|86869.7|86819.7|86870.4|86820.4|86867.7|86817.7|17
1628810120000|2021-08-12 23:15:20|86870|86820|86871.7|86821.7|86872.3|86822.3|86869.5|86819.5|19
1628810130000|2021-08-12 23:15:30|86871.4|86821.4|86872.1|86822.1|86872.1|86822.1|86870.5|86820.5|14
1628810140000|2021-08-12 23:15:40|86871.1|86821.1|86871.2|86821.2|86873.8|86823.8|86870.7|86820.7|22
1628810150000|2021-08-12 23:15:50|86872.1|86822.1|86871.4|86821.4|86872.4|86822.4|86870.2|86820.2|7
1628810160000|2021-08-12 23:16:00|86870.8|86820.8|86871.9|86821.9|86872.4|86822.4|86870|86820|15
1628810170000|2021-08-12 23:16:10|86871|86821|86872.7|86822.7|86873.4|86823.4|86871|86821|7
1628810180000|2021-08-12 23:16:20|86870.6|86820.6|86868.4|86818.4|86872.3|86822.3|86868.1|86818.1|10
1628810190000|2021-08-12 23:16:30|86868.3|86818.3|86870.6|86820.6|86872.8|86822.8|86868.3|86818.3|8
1628810200000|2021-08-12 23:16:40|86872|86822|86868.9|86818.9|86872|86822|86868.9|86818.9|12
1628810210000|2021-08-12 23:16:50|86872.4|86822.4|86870.7|86820.7|86872.4|86822.4|86869.6|86819.6|5
1628810220000|2021-08-12 23:17:00|86873.7|86823.7|86868.2|86818.2|86873.7|86823.7|86868.2|86818.2|22
1628810230000|2021-08-12 23:17:10|86868|86818|86870.5|86820.5|86870.5|86820.5|86867.5|86817.5|23
1628810240000|2021-08-12 23:17:20|86867.3|86817.3|86868.3|86818.3|86868.3|86818.3|86866.2|86816.2|18
1628810250000|2021-08-12 23:17:30|86866.9|86816.9|86868.9|86818.9|86869.6|86819.6|86866.7|86816.7|17
1628810260000|2021-08-12 23:17:40|86867.9|86817.9|86866|86816|86867.9|86817.9|86865|86815|9
1628810270000|2021-08-12 23:17:50|86865.7|86815.7|86864.6|86814.6|86865.7|86815.7|86863.8|86813.8|8
1628810280000|2021-08-12 23:18:00|86864.8|86814.8|86866.7|86816.7|86868.2|86818.2|86864.5|86814.5|18
1628810290000|2021-08-12 23:18:10|86866.5|86816.5|86866.8|86816.8|86867.5|86817.5|86864.8|86814.8|20
1628810300000|2021-08-12 23:18:20|86866.1|86816.1|86865|86815|86866.8|86816.8|86864.7|86814.7|12
1628810310000|2021-08-12 23:18:30|86865.5|86815.5|86865|86815|86865.5|86815.5|86862.1|86812.1|16
1628810320000|2021-08-12 23:18:40|86864|86814|86863.2|86813.2|86865.3|86815.3|86863.2|86813.2|28
1628810330000|2021-08-12 23:18:50|86863.1|86813.1|86867.9|86817.9|86867.9|86817.9|86863.1|86813.1|25
1628810340000|2021-08-12 23:19:00|86866.9|86816.9|86863.8|86813.8|86867.7|86817.7|86863.5|86813.5|43
1628810350000|2021-08-12 23:19:10|86863.5|86813.5|86866.5|86816.5|86867.1|86817.1|86863.5|86813.5|7
1628810360000|2021-08-12 23:19:20|86867.9|86817.9|86868.2|86818.2|86868.9|86818.9|86866.2|86816.2|44
1628810370000|2021-08-12 23:19:30|86866.6|86816.6|86866.6|86816.6|86868|86818|86865.5|86815.5|29
1628810380000|2021-08-12 23:19:40|86866.3|86816.3|86866.1|86816.1|86866.5|86816.5|86866|86816|4
1628810390000|2021-08-12 23:19:50|86866.3|86816.3|86867.7|86817.7|86867.9|86817.9|86866|86816|16
1628810400000|2021-08-12 23:20:00|86867.5|86817.5|86868.3|86818.3|86871.1|86821.1|86867|86817|19
1628810410000|2021-08-12 23:20:10|86867.9|86817.9|86867.4|86817.4|86869.3|86819.3|86866.2|86816.2|63
1628810420000|2021-08-12 23:20:20|86867.3|86817.3|86867.8|86817.8|86869.5|86819.5|86866.1|86816.1|39
1628810430000|2021-08-12 23:20:30|86867.7|86817.7|86869|86819|86869.3|86819.3|86867.1|86817.1|38
1628810440000|2021-08-12 23:20:40|86869.1|86819.1|86869.1|86819.1|86869.6|86819.6|86868.4|86818.4|40
1628810450000|2021-08-12 23:20:50|86869.2|86819.2|86868.6|86818.6|86870|86820|86868.1|86818.1|37
1628810460000|2021-08-12 23:21:00|86868.8|86818.8|86869.5|86819.5|86870.3|86820.3|86867.6|86817.6|44
1628810470000|2021-08-12 23:21:10|86869.2|86819.2|86863.7|86813.7|86869.2|86819.2|86863.5|86813.5|58
1628810480000|2021-08-12 23:21:20|86864.6|86814.6|86863.1|86813.1|86867|86817|86863|86813|39
1628810490000|2021-08-12 23:21:30|86863|86813|86864.2|86814.2|86866.6|86816.6|86862.9|86812.9|48
1628810500000|2021-08-12 23:21:40|86864.4|86814.4|86864.7|86814.7|86865.9|86815.9|86863|86813|46
1628810510000|2021-08-12 23:21:50|86864.8|86814.8|86874.2|86824.2|86874.2|86824.2|86863.8|86813.8|43
1628810520000|2021-08-12 23:22:00|86872.4|86822.4|86872.8|86822.8|86873.2|86823.2|86870.4|86820.4|55
1628810530000|2021-08-12 23:22:10|86871.8|86821.8|86872.8|86822.8|86873.5|86823.5|86871.5|86821.5|42
1628810540000|2021-08-12 23:22:20|86872.7|86822.7|86870.3|86820.3|86873.1|86823.1|86869.9|86819.9|54
1628810550000|2021-08-12 23:22:30|86870|86820|86874.2|86824.2|86874.5|86824.5|86869.3|86819.3|48
1628810560000|2021-08-12 23:22:40|86874|86824|86875.2|86825.2|86875.2|86825.2|86873.9|86823.9|10
1628810570000|2021-08-12 23:22:50|86875|86825|86872.7|86822.7|86875.5|86825.5|86872.5|86822.5|17
1628810580000|2021-08-12 23:23:00|86872.6|86822.6|86872|86822|86873.6|86823.6|86871.7|86821.7|24
1628810590000|2021-08-12 23:23:10|86874.1|86824.1|86873.3|86823.3|86874.7|86824.7|86872.9|86822.9|9
1628810600000|2021-08-12 23:23:20|86873|86823|86873.2|86823.2|86874.5|86824.5|86873|86823|10
1628810610000|2021-08-12 23:23:30|86874.1|86824.1|86873.8|86823.8|86874.9|86824.9|86873.6|86823.6|12
1628810620000|2021-08-12 23:23:40|86873.9|86823.9|86874.3|86824.3|86874.3|86824.3|86869.8|86819.8|14
1628810630000|2021-08-12 23:23:50|86875.2|86825.2|86872.3|86822.3|86876.3|86826.3|86870.4|86820.4|24
1628810640000|2021-08-12 23:24:00|86871.3|86821.3|86872.5|86822.5|86873.7|86823.7|86871.1|86821.1|12
1628810650000|2021-08-12 23:24:10|86873.6|86823.6|86870.9|86820.9|86873.6|86823.6|86870.9|86820.9|14
1628810660000|2021-08-12 23:24:20|86872|86822|86871.8|86821.8|86872.2|86822.2|86871.1|86821.1|10
1628810670000|2021-08-12 23:24:30|86871.4|86821.4|86872.2|86822.2|86872.2|86822.2|86867.9|86817.9|10
1628810680000|2021-08-12 23:24:40|86870.6|86820.6|86872.4|86822.4|86874.5|86824.5|86870.6|86820.6|11
1628810690000|2021-08-12 23:24:50|86870.1|86820.1|86872.3|86822.3|86872.5|86822.5|86869.7|86819.7|5
1628810700000|2021-08-12 23:25:00|86870.9|86820.9|86872.9|86822.9|86874.1|86824.1|86870.9|86820.9|17
1628810710000|2021-08-12 23:25:10|86873.1|86823.1|86869.8|86819.8|86873.2|86823.2|86869.8|86819.8|8
1628810720000|2021-08-12 23:25:20|86869.6|86819.6|86870.5|86820.5|86872.5|86822.5|86869|86819|33
1628810730000|2021-08-12 23:25:30|86869.5|86819.5|86870.3|86820.3|86871.5|86821.5|86867.8|86817.8|21
1628810740000|2021-08-12 23:25:40|86871.7|86821.7|86867|86817|86871.7|86821.7|86866.1|86816.1|21
1628810750000|2021-08-12 23:25:50|86866.2|86816.2|86864.7|86814.7|86866.4|86816.4|86864.7|86814.7|9
1628810760000|2021-08-12 23:26:00|86864.8|86814.8|86868.1|86818.1|86868.7|86818.7|86864.8|86814.8|21
1628810770000|2021-08-12 23:26:10|86870.2|86820.2|86867.1|86817.1|86870.2|86820.2|86866.4|86816.4|11
1628810780000|2021-08-12 23:26:20|86866.5|86816.5|86866.6|86816.6|86867.6|86817.6|86865.7|86815.7|6
1628810790000|2021-08-12 23:26:30|86866.9|86816.9|86865.7|86815.7|86867.4|86817.4|86865.7|86815.7|6
1628810800000|2021-08-12 23:26:40|86865.5|86815.5|86868|86818|86869.2|86819.2|86864.1|86814.1|8
1628810810000|2021-08-12 23:26:50|86866.6|86816.6|86867.8|86817.8|86868.7|86818.7|86866.6|86816.6|13
1628810820000|2021-08-12 23:27:00|86867.6|86817.6|86865.7|86815.7|86867.9|86817.9|86865.7|86815.7|10
1628810830000|2021-08-12 23:27:10|86867.3|86817.3|86868.6|86818.6|86869.3|86819.3|86866|86816|12
1628810840000|2021-08-12 23:27:20|86867.7|86817.7|86867|86817|86867.7|86817.7|86867|86817|4
1628810850000|2021-08-12 23:27:30|86865.2|86815.2|86865.7|86815.7|86867.9|86817.9|86865.2|86815.2|9
1628810860000|2021-08-12 23:27:40|86866.2|86816.2|86868.3|86818.3|86868.3|86818.3|86866.2|86816.2|6
1628810870000|2021-08-12 23:27:50|86868.9|86818.9|86869.3|86819.3|86869.3|86819.3|86866.8|86816.8|13
1628810880000|2021-08-12 23:28:00|86868.6|86818.6|86868|86818|86868.9|86818.9|86865.7|86815.7|9
1628810890000|2021-08-12 23:28:10|86868.4|86818.4|86868.1|86818.1|86869.4|86819.4|86867|86817|11
1628810900000|2021-08-12 23:28:20|86867.5|86817.5|86865.8|86815.8|86867.7|86817.7|86865.5|86815.5|18
1628810910000|2021-08-12 23:28:30|86868.7|86818.7|86867.3|86817.3|86868.9|86818.9|86867|86817|11
1628810920000|2021-08-12 23:28:40|86866.4|86816.4|86864.8|86814.8|86867.1|86817.1|86864.4|86814.4|12
1628810930000|2021-08-12 23:28:50|86864.4|86814.4|86862.4|86812.4|86864.7|86814.7|86862.4|86812.4|6
1628810940000|2021-08-12 23:29:00|86867.3|86817.3|86864.8|86814.8|86867.3|86817.3|86864.8|86814.8|14
1628810950000|2021-08-12 23:29:10|86866.2|86816.2|86864.4|86814.4|86867|86817|86864.3|86814.3|16
1628810960000|2021-08-12 23:29:20|86864.5|86814.5|86864.8|86814.8|86867.2|86817.2|86864.3|86814.3|13
1628810970000|2021-08-12 23:29:30|86866.1|86816.1|86866.3|86816.3|86866.8|86816.8|86865.3|86815.3|4
1628810980000|2021-08-12 23:29:40|86866.6|86816.6|86867.1|86817.1|86867.5|86817.5|86865.2|86815.2|36
1628810990000|2021-08-12 23:29:50|86867.6|86817.6|86864.2|86814.2|86868.5|86818.5|86864.2|86814.2|28
1628811000000|2021-08-12 23:30:00|86864.3|86814.3|86867.2|86817.2|86867.2|86817.2|86864.3|86814.3|16
1628811010000|2021-08-12 23:30:10|86867.1|86817.1|86866.1|86816.1|86868.3|86818.3|86865.8|86815.8|20
1628811020000|2021-08-12 23:30:20|86867.9|86817.9|86869.7|86819.7|86870.7|86820.7|86867.9|86817.9|13
1628811030000|2021-08-12 23:30:30|86869.3|86819.3|86869.1|86819.1|86869.5|86819.5|86869.1|86819.1|4
1628811040000|2021-08-12 23:30:40|86869|86819|86869.1|86819.1|86870.1|86820.1|86868.5|86818.5|8
1628811050000|2021-08-12 23:30:50|86869.2|86819.2|86871.4|86821.4|86872|86822|86868.1|86818.1|19
1628811060000|2021-08-12 23:31:00|86871.1|86821.1|86871.7|86821.7|86875.3|86825.3|86871.1|86821.1|12
1628811070000|2021-08-12 23:31:10|86871.8|86821.8|86871.7|86821.7|86873.7|86823.7|86871.7|86821.7|21
1628811080000|2021-08-12 23:31:20|86872.7|86822.7|86886.4|86836.4|86891.9|86841.9|86871.8|86821.8|61
1628811090000|2021-08-12 23:31:30|86885.4|86835.4|86885.6|86835.6|86888|86838|86884.3|86834.3|24
1628811100000|2021-08-12 23:31:40|86886.1|86836.1|86885.3|86835.3|86886.5|86836.5|86885.3|86835.3|7
1628811110000|2021-08-12 23:31:50|86888|86838|86884.5|86834.5|86888|86838|86884.5|86834.5|6
1628811120000|2021-08-12 23:32:00|86884.7|86834.7|86883.7|86833.7|86886.1|86836.1|86883.6|86833.6|16
1628811130000|2021-08-12 23:32:10|86882.5|86832.5|86885.7|86835.7|86888.1|86838.1|86882.5|86832.5|8
1628811140000|2021-08-12 23:32:20|86885.2|86835.2|86886.3|86836.3|86888.2|86838.2|86885|86835|6
1628811150000|2021-08-12 23:32:30|86884.7|86834.7|86887.8|86837.8|86887.8|86837.8|86884.7|86834.7|7
1628811160000|2021-08-12 23:32:40|86886.1|86836.1|86884.2|86834.2|86886.1|86836.1|86883.1|86833.1|12
1628811170000|2021-08-12 23:32:50|86883.7|86833.7|86884.8|86834.8|86885.9|86835.9|86883.7|86833.7|8
1628811180000|2021-08-12 23:33:00|86884.7|86834.7|86886.7|86836.7|86886.7|86836.7|86884.4|86834.4|10
1628811190000|2021-08-12 23:33:10|86884.8|86834.8|86889.3|86839.3|86891.1|86841.1|86883.9|86833.9|33
1628811200000|2021-08-12 23:33:20|86887.8|86837.8|86891.5|86841.5|86891.5|86841.5|86887.4|86837.4|10
1628811210000|2021-08-12 23:33:30|86890.2|86840.2|86890.1|86840.1|86891.4|86841.4|86889|86839|9
1628811220000|2021-08-12 23:33:40|86890.2|86840.2|86889.5|86839.5|86890.6|86840.6|86888.5|86838.5|16
1628811230000|2021-08-12 23:33:50|86890.2|86840.2|86886.3|86836.3|86890.2|86840.2|86885.8|86835.8|7
1628811240000|2021-08-12 23:34:00|86889.1|86839.1|86886.1|86836.1|86891.4|86841.4|86885.2|86835.2|54
1628811250000|2021-08-12 23:34:10|86887.5|86837.5|86886.4|86836.4|86891.5|86841.5|86885.3|86835.3|64
1628811260000|2021-08-12 23:34:20|86886.3|86836.3|86884.2|86834.2|86888.4|86838.4|86882.7|86832.7|57
1628811270000|2021-08-12 23:34:30|86883.3|86833.3|86885.8|86835.8|86885.8|86835.8|86883.3|86833.3|18
1628811280000|2021-08-12 23:34:40|86886.2|86836.2|86886|86836|86886.2|86836.2|86885|86835|14
1628811290000|2021-08-12 23:34:50|86886.1|86836.1|86885|86835|86886.2|86836.2|86885|86835|10
1628811300000|2021-08-12 23:35:00|86885.6|86835.6|86884.4|86834.4|86888|86838|86883.6|86833.6|22
1628811310000|2021-08-12 23:35:10|86884.3|86834.3|86885.3|86835.3|86885.3|86835.3|86882.8|86832.8|7
1628811320000|2021-08-12 23:35:20|86885|86835|86882.7|86832.7|86885|86835|86882.7|86832.7|10
1628811330000|2021-08-12 23:35:30|86883.4|86833.4|86881.9|86831.9|86883.4|86833.4|86881.9|86831.9|8
1628811340000|2021-08-12 23:35:40|86882.3|86832.3|86884.7|86834.7|86885.6|86835.6|86881.7|86831.7|12
1628811350000|2021-08-12 23:35:50|86884.8|86834.8|86885.5|86835.5|86886.6|86836.6|86883.3|86833.3|12
1628811360000|2021-08-12 23:36:00|86885.7|86835.7|86884.5|86834.5|86886.8|86836.8|86884.3|86834.3|13
1628811370000|2021-08-12 23:36:10|86885.3|86835.3|86884.9|86834.9|86887.6|86837.6|86884.9|86834.9|9
1628811380000|2021-08-12 23:36:20|86882.7|86832.7|86883.3|86833.3|86884.3|86834.3|86882.6|86832.6|10
1628811390000|2021-08-12 23:36:30|86882.7|86832.7|86884.5|86834.5|86885.9|86835.9|86882.7|86832.7|8
1628811400000|2021-08-12 23:36:40|86884.9|86834.9|86882|86832|86884.9|86834.9|86881.7|86831.7|8
1628811410000|2021-08-12 23:36:50|86881.9|86831.9|86882|86832|86882.1|86832.1|86881.9|86831.9|6
1628811420000|2021-08-12 23:37:00|86884.3|86834.3|86883.1|86833.1|86884.3|86834.3|86883|86833|5
1628811430000|2021-08-12 23:37:10|86885.7|86835.7|86884.2|86834.2|86887.7|86837.7|86883|86833|30
1628811440000|2021-08-12 23:37:20|86883.4|86833.4|86885.1|86835.1|86886.7|86836.7|86882.9|86832.9|22
1628811450000|2021-08-12 23:37:30|86885|86835|86885|86835|86886.5|86836.5|86884.5|86834.5|11
1628811460000|2021-08-12 23:37:40|86884.2|86834.2|86885.4|86835.4|86885.6|86835.6|86883|86833|20
1628811470000|2021-08-12 23:37:50|86884.7|86834.7|86882.9|86832.9|86886.4|86836.4|86882.7|86832.7|28
1628811480000|2021-08-12 23:38:00|86882.8|86832.8|86882.4|86832.4|86883.2|86833.2|86881.6|86831.6|25
1628811490000|2021-08-12 23:38:10|86881.6|86831.6|86883.2|86833.2|86884.9|86834.9|86881.6|86831.6|10
1628811500000|2021-08-12 23:38:20|86882.7|86832.7|86881.9|86831.9|86884.7|86834.7|86881.8|86831.8|28
1628811510000|2021-08-12 23:38:30|86880.3|86830.3|86880|86830|86880.3|86830.3|86880|86830|3
1628811520000|2021-08-12 23:38:40|86877.8|86827.8|86890.2|86840.2|86892.6|86842.6|86877.8|86827.8|45
1628811530000|2021-08-12 23:38:50|86888.8|86838.8|86886.3|86836.3|86889.3|86839.3|86885|86835|48
1628811540000|2021-08-12 23:39:00|86886.4|86836.4|86886.4|86836.4|86887.3|86837.3|86885.3|86835.3|27
1628811550000|2021-08-12 23:39:10|86887.2|86837.2|86885.6|86835.6|86887.4|86837.4|86883.5|86833.5|26
1628811560000|2021-08-12 23:39:20|86887|86837|86884.7|86834.7|86887|86837|86883.2|86833.2|47
1628811570000|2021-08-12 23:39:30|86885.4|86835.4|86885.8|86835.8|86886.5|86836.5|86884.1|86834.1|21
1628811580000|2021-08-12 23:39:40|86885.5|86835.5|86884.8|86834.8|86886.4|86836.4|86884.8|86834.8|15
1628811590000|2021-08-12 23:39:50|86884.5|86834.5|86881.9|86831.9|86885.1|86835.1|86881.7|86831.7|41
1628811600000|2021-08-12 23:40:00|86882|86832|86881.6|86831.6|86884.3|86834.3|86881.3|86831.3|15
1628811610000|2021-08-12 23:40:10|86881.4|86831.4|86881.3|86831.3|86881.5|86831.5|86880.6|86830.6|8
1628811620000|2021-08-12 23:40:20|86881.1|86831.1|86880.6|86830.6|86881.1|86831.1|86880.1|86830.1|6
1628811630000|2021-08-12 23:40:30|86880.4|86830.4|86879.5|86829.5|86880.6|86830.6|86879.5|86829.5|6
1628811640000|2021-08-12 23:40:40|86882.7|86832.7|86880.9|86830.9|86883.4|86833.4|86880.9|86830.9|14
1628811650000|2021-08-12 23:40:50|86881.2|86831.2|86881.1|86831.1|86881.3|86831.3|86881|86831|5
1628811660000|2021-08-12 23:41:00|86880.7|86830.7|86880.8|86830.8|86881|86831|86880.7|86830.7|4
1628811670000|2021-08-12 23:41:10|86884.3|86834.3|86882.7|86832.7|86884.3|86834.3|86882.1|86832.1|21
1628811680000|2021-08-12 23:41:20|86882.8|86832.8|86882|86832|86882.8|86832.8|86882|86832|7
1628811690000|2021-08-12 23:41:30|86882.1|86832.1|86882.1|86832.1|86882.1|86832.1|86882.1|86832.1|1
1628811700000|2021-08-12 23:41:40|86882|86832|86881|86831|86882.4|86832.4|86880.6|86830.6|15
1628811710000|2021-08-12 23:41:50|86880.8|86830.8|86883.2|86833.2|86884|86834|86880.1|86830.1|15
1628811720000|2021-08-12 23:42:00|86881.1|86831.1|86885.4|86835.4|86886.5|86836.5|86881.1|86831.1|40
1628811730000|2021-08-12 23:42:10|86883.8|86833.8|86884.6|86834.6|86886.6|86836.6|86882.7|86832.7|15
1628811740000|2021-08-12 23:42:20|86884.8|86834.8|86884.6|86834.6|86884.9|86834.9|86882.8|86832.8|19
1628811750000|2021-08-12 23:42:30|86884|86834|86883.7|86833.7|86886.2|86836.2|86883.7|86833.7|17
1628811760000|2021-08-12 23:42:40|86884.1|86834.1|86883.7|86833.7|86885.8|86835.8|86882.7|86832.7|21
1628811770000|2021-08-12 23:42:50|86884.4|86834.4|86883.6|86833.6|86884.4|86834.4|86883.6|86833.6|2
1628811780000|2021-08-12 23:43:00|86882.5|86832.5|86882.3|86832.3|86885.5|86835.5|86881|86831|17
1628811790000|2021-08-12 23:43:10|86882.2|86832.2|86882.1|86832.1|86882.5|86832.5|86881|86831|15
1628811800000|2021-08-12 23:43:20|86882.2|86832.2|86882.2|86832.2|86884.6|86834.6|86882.2|86832.2|20
1628811810000|2021-08-12 23:43:30|86882|86832|86882.7|86832.7|86883.3|86833.3|86881.6|86831.6|8
1628811820000|2021-08-12 23:43:40|86881.9|86831.9|86881.6|86831.6|86882.7|86832.7|86880.4|86830.4|17
1628811830000|2021-08-12 23:43:50|86882.6|86832.6|86883.1|86833.1|86884.6|86834.6|86882.6|86832.6|9
1628811840000|2021-08-12 23:44:00|86882.6|86832.6|86883.1|86833.1|86884.5|86834.5|86882.6|86832.6|7
1628811850000|2021-08-12 23:44:10|86882.7|86832.7|86882.5|86832.5|86884|86834|86882.5|86832.5|12
1628811860000|2021-08-12 23:44:20|86882.9|86832.9|86884.2|86834.2|86887.1|86837.1|86882.4|86832.4|24
1628811870000|2021-08-12 23:44:30|86884.6|86834.6|86886.1|86836.1|86886.2|86836.2|86883.3|86833.3|29
1628811880000|2021-08-12 23:44:40|86885.8|86835.8|86886.3|86836.3|86887.7|86837.7|86884.9|86834.9|38
1628811890000|2021-08-12 23:44:50|86886|86836|86887.8|86837.8|86889.5|86839.5|86885.3|86835.3|58
1628811900000|2021-08-12 23:45:00|86887.5|86837.5|86889.9|86839.9|86891.1|86841.1|86886.9|86836.9|54
1628811910000|2021-08-12 23:45:10|86891|86841|86890.4|86840.4|86891.7|86841.7|86889|86839|24
1628811920000|2021-08-12 23:45:20|86890.6|86840.6|86889.3|86839.3|86891.4|86841.4|86889.2|86839.2|19
1628811930000|2021-08-12 23:45:30|86888.3|86838.3|86888.8|86838.8|86889.6|86839.6|86887.7|86837.7|16
1628811940000|2021-08-12 23:45:40|86887.8|86837.8|86890.8|86840.8|86892.2|86842.2|86887.8|86837.8|24
1628811950000|2021-08-12 23:45:50|86890.4|86840.4|86888.9|86838.9|86891.3|86841.3|86888.4|86838.4|27
1628811960000|2021-08-12 23:46:00|86890.5|86840.5|86888.6|86838.6|86890.5|86840.5|86888|86838|16
1628811970000|2021-08-12 23:46:10|86888.4|86838.4|86890.6|86840.6|86890.6|86840.6|86888.4|86838.4|10
1628811980000|2021-08-12 23:46:20|86888.6|86838.6|86886.7|86836.7|86888.8|86838.8|86885.5|86835.5|42
1628811990000|2021-08-12 23:46:30|86887|86837|86886.3|86836.3|86889|86839|86886.2|86836.2|22
1628812000000|2021-08-12 23:46:40|86886.7|86836.7|86889.2|86839.2|86890.1|86840.1|86886.7|86836.7|18
1628812010000|2021-08-12 23:46:50|86888.9|86838.9|86887.9|86837.9|86888.9|86838.9|86886.9|86836.9|35
1628812020000|2021-08-12 23:47:00|86888.1|86838.1|86886.9|86836.9|86891.1|86841.1|86886.9|86836.9|37
1628812030000|2021-08-12 23:47:10|86887.1|86837.1|86887.5|86837.5|86888.5|86838.5|86885.9|86835.9|39
1628812040000|2021-08-12 23:47:20|86887.7|86837.7|86886.9|86836.9|86887.9|86837.9|86886.9|86836.9|16
1628812050000|2021-08-12 23:47:30|86886.7|86836.7|86887.5|86837.5|86888|86838|86885.9|86835.9|18
1628812060000|2021-08-12 23:47:40|86887.4|86837.4|86887.1|86837.1|86887.6|86837.6|86886.7|86836.7|27
1628812070000|2021-08-12 23:47:50|86887|86837|86888.1|86838.1|86890.5|86840.5|86886.9|86836.9|12
1628812080000|2021-08-12 23:48:00|86888.2|86838.2|86886.8|86836.8|86888.5|86838.5|86886.7|86836.7|15
1628812090000|2021-08-12 23:48:10|86886.7|86836.7|86885.8|86835.8|86886.8|86836.8|86885.5|86835.5|38
1628812100000|2021-08-12 23:48:20|86885|86835|86886.8|86836.8|86887.2|86837.2|86884.9|86834.9|20
1628812110000|2021-08-12 23:48:30|86886.6|86836.6|86887.6|86837.6|86887.7|86837.7|86886.1|86836.1|7
1628812120000|2021-08-12 23:48:40|86888|86838|86886.4|86836.4|86888.2|86838.2|86886.4|86836.4|12
1628812130000|2021-08-12 23:48:50|86886.6|86836.6|86885.8|86835.8|86886.6|86836.6|86885.8|86835.8|9
1628812140000|2021-08-12 23:49:00|86886.2|86836.2|86887.3|86837.3|86887.3|86837.3|86885.6|86835.6|6
1628812150000|2021-08-12 23:49:10|86888|86838|86887|86837|86888|86838|86887|86837|5
1628812160000|2021-08-12 23:49:20|86886.9|86836.9|86888|86838|86888|86838|86886.7|86836.7|5
1628812170000|2021-08-12 23:49:30|86887.4|86837.4|86886.8|86836.8|86887.4|86837.4|86886.6|86836.6|5
1628812180000|2021-08-12 23:49:40|86886.9|86836.9|86887.7|86837.7|86887.7|86837.7|86884.4|86834.4|5
1628812190000|2021-08-12 23:49:50|86887.6|86837.6|86886.4|86836.4|86888.1|86838.1|86886.4|86836.4|11
1628812200000|2021-08-12 23:50:00|86886.3|86836.3|86886.4|86836.4|86887.3|86837.3|86885.3|86835.3|8
1628812210000|2021-08-12 23:50:10|86886.5|86836.5|86886.1|86836.1|86886.6|86836.6|86885.3|86835.3|12
1628812220000|2021-08-12 23:50:20|86887.1|86837.1|86888.6|86838.6|86890.2|86840.2|86887.1|86837.1|11
1628812230000|2021-08-12 23:50:30|86888.4|86838.4|86887.5|86837.5|86888.4|86838.4|86887.5|86837.5|6
1628812240000|2021-08-12 23:50:40|86887.4|86837.4|86889.2|86839.2|86889.2|86839.2|86887.4|86837.4|5
1628812250000|2021-08-12 23:50:50|86890.1|86840.1|86888.7|86838.7|86890.4|86840.4|86888.7|86838.7|6
1628812260000|2021-08-12 23:51:00|86888.1|86838.1|86886.3|86836.3|86889.5|86839.5|86885.9|86835.9|10
1628812270000|2021-08-12 23:51:10|86886.2|86836.2|86888.3|86838.3|86888.7|86838.7|86886.2|86836.2|23
1628812280000|2021-08-12 23:51:20|86888|86838|86887.6|86837.6|86889.2|86839.2|86886.7|86836.7|39
1628812290000|2021-08-12 23:51:30|86887.4|86837.4|86889|86839|86889.8|86839.8|86886.9|86836.9|15
1628812300000|2021-08-12 23:51:40|86888.7|86838.7|86884.9|86834.9|86890.9|86840.9|86883.5|86833.5|36
1628812310000|2021-08-12 23:51:50|86887.7|86837.7|86884.2|86834.2|86887.7|86837.7|86884.2|86834.2|11
1628812320000|2021-08-12 23:52:00|86884.7|86834.7|86886|86836|86886.2|86836.2|86884.4|86834.4|13
1628812330000|2021-08-12 23:52:10|86884.9|86834.9|86883.8|86833.8|86884.9|86834.9|86882.8|86832.8|15
1628812340000|2021-08-12 23:52:20|86883.6|86833.6|86882.6|86832.6|86884.9|86834.9|86882.6|86832.6|10
1628812350000|2021-08-12 23:52:30|86883.8|86833.8|86883.1|86833.1|86883.8|86833.8|86881.3|86831.3|25
1628812360000|2021-08-12 23:52:40|86883.8|86833.8|86883.8|86833.8|86884.1|86834.1|86882.9|86832.9|15
1628812370000|2021-08-12 23:52:50|86881.9|86831.9|86882.8|86832.8|86882.8|86832.8|86881.8|86831.8|6
1628812380000|2021-08-12 23:53:00|86884.5|86834.5|86884.4|86834.4|86884.5|86834.5|86881.1|86831.1|10
1628812390000|2021-08-12 23:53:10|86882|86832|86881.8|86831.8|86882.4|86832.4|86881.3|86831.3|14
1628812400000|2021-08-12 23:53:20|86883.3|86833.3|86882.4|86832.4|86884.2|86834.2|86879|86829|24
1628812410000|2021-08-12 23:53:30|86883|86833|86882.8|86832.8|86885.8|86835.8|86882.2|86832.2|76
1628812420000|2021-08-12 23:53:40|86882.4|86832.4|86884.7|86834.7|86885.4|86835.4|86881.7|86831.7|48
1628812430000|2021-08-12 23:53:50|86885|86835|86885.3|86835.3|86885.3|86835.3|86883.6|86833.6|30
1628812440000|2021-08-12 23:54:00|86885.8|86835.8|86885.5|86835.5|86887.8|86837.8|86883.7|86833.7|35
1628812450000|2021-08-12 23:54:10|86885.1|86835.1|86887.6|86837.6|86887.6|86837.6|86884.9|86834.9|17
1628812460000|2021-08-12 23:54:20|86886.8|86836.8|86886.8|86836.8|86887.9|86837.9|86885.6|86835.6|31
1628812470000|2021-08-12 23:54:30|86888.5|86838.5|86887.8|86837.8|86888.5|86838.5|86886.6|86836.6|14
1628812480000|2021-08-12 23:54:40|86887.3|86837.3|86888.2|86838.2|86889.6|86839.6|86887.3|86837.3|24
1628812490000|2021-08-12 23:54:50|86888.7|86838.7|86886.2|86836.2|86888.7|86838.7|86885.7|86835.7|17
1628812500000|2021-08-12 23:55:00|86886.1|86836.1|86886.4|86836.4|86889.4|86839.4|86885|86835|65
1628812510000|2021-08-12 23:55:10|86888.4|86838.4|86886|86836|86888.4|86838.4|86886|86836|25
1628812520000|2021-08-12 23:55:20|86885.4|86835.4|86886.5|86836.5|86887.4|86837.4|86885.4|86835.4|32
1628812530000|2021-08-12 23:55:30|86886.1|86836.1|86887.7|86837.7|86887.9|86837.9|86885.2|86835.2|28
1628812540000|2021-08-12 23:55:40|86887.8|86837.8|86887.1|86837.1|86887.9|86837.9|86886.7|86836.7|22
1628812550000|2021-08-12 23:55:50|86887.5|86837.5|86882.9|86832.9|86887.6|86837.6|86882.9|86832.9|24
1628812560000|2021-08-12 23:56:00|86882.8|86832.8|86884.4|86834.4|86886|86836|86881.9|86831.9|38
1628812570000|2021-08-12 23:56:10|86882.2|86832.2|86883.6|86833.6|86885.1|86835.1|86881.7|86831.7|27
1628812580000|2021-08-12 23:56:20|86884.1|86834.1|86886.3|86836.3|86886.6|86836.6|86884.1|86834.1|9
1628812590000|2021-08-12 23:56:30|86885.2|86835.2|86881.2|86831.2|86886.2|86836.2|86880.5|86830.5|22
1628812600000|2021-08-12 23:56:40|86880.8|86830.8|86879.2|86829.2|86881.5|86831.5|86878.7|86828.7|8
1628812610000|2021-08-12 23:56:50|86878.9|86828.9|86879|86829|86879.9|86829.9|86878.8|86828.8|5
1628812620000|2021-08-12 23:57:00|86878.9|86828.9|86882.9|86832.9|86884.3|86834.3|86878.6|86828.6|35
1628812630000|2021-08-12 23:57:10|86882.4|86832.4|86880.9|86830.9|86883.6|86833.6|86880.9|86830.9|7
1628812640000|2021-08-12 23:57:20|86881.6|86831.6|86881.7|86831.7|86881.7|86831.7|86881.5|86831.5|3
1628812650000|2021-08-12 23:57:30|86883.7|86833.7|86883.9|86833.9|86884.2|86834.2|86882|86832|10
1628812660000|2021-08-12 23:57:40|86884.5|86834.5|86882.9|86832.9|86884.5|86834.5|86881.3|86831.3|14
1628812670000|2021-08-12 23:57:50|86881.5|86831.5|86882|86832|86883.6|86833.6|86879.1|86829.1|17
1628812680000|2021-08-12 23:58:00|86881.8|86831.8|86882.3|86832.3|86882.9|86832.9|86881.4|86831.4|4
1628812690000|2021-08-12 23:58:10|86882|86832|86882.7|86832.7|86883.3|86833.3|86881.6|86831.6|14
1628812700000|2021-08-12 23:58:20|86882.6|86832.6|86883.6|86833.6|86885.1|86835.1|86882.3|86832.3|35
1628812710000|2021-08-12 23:58:30|86882.9|86832.9|86886.1|86836.1|86886.1|86836.1|86881.1|86831.1|26
1628812720000|2021-08-12 23:58:40|86884.1|86834.1|86887.6|86837.6|86891.4|86841.4|86883.3|86833.3|26
1628812730000|2021-08-12 23:58:50|86890.7|86840.7|86890.2|86840.2|86890.7|86840.7|86887.2|86837.2|18
1628812740000|2021-08-12 23:59:00|86888.6|86838.6|86886.8|86836.8|86889.4|86839.4|86886.7|86836.7|16
1628812750000|2021-08-12 23:59:10|86888.5|86838.5|86886.3|86836.3|86888.5|86838.5|86886.3|86836.3|5
1628812760000|2021-08-12 23:59:20|86886.9|86836.9|86889.1|86839.1|86891.4|86841.4|86886.9|86836.9|26
1628812770000|2021-08-12 23:59:30|86890.6|86840.6|86886.7|86836.7|86890.7|86840.7|86886.7|86836.7|19
1628812780000|2021-08-12 23:59:40|86886.6|86836.6|86890.8|86840.8|86890.8|86840.8|86886.6|86836.6|28
1628812790000|2021-08-12 23:59:50|86891.3|86841.3|86891.4|86841.4|86892.3|86842.3|86890|86840|33
1628812800000|2021-08-13 00:00:00|86890|86840|86890.9|86840.9|86891.8|86841.8|86889.1|86839.1|32
1628812810000|2021-08-13 00:00:10|86889.8|86839.8|86886.2|86836.2|86889.8|86839.8|86884.8|86834.8|23
1628812820000|2021-08-13 00:00:20|86886.1|86836.1|86887.6|86837.6|86887.6|86837.6|86885.6|86835.6|15
1628812830000|2021-08-13 00:00:30|86887.4|86837.4|86888.9|86838.9|86888.9|86838.9|86886.9|86836.9|30
1628812840000|2021-08-13 00:00:40|86889|86839|86888.2|86838.2|86890.6|86840.6|86888.2|86838.2|11
1628812850000|2021-08-13 00:00:50|86888.8|86838.8|86891.6|86841.6|86891.6|86841.6|86888.4|86838.4|18
1628812860000|2021-08-13 00:01:00|86892.1|86842.1|86887.7|86837.7|86892.1|86842.1|86887.4|86837.4|28
1628812870000|2021-08-13 00:01:10|86887.9|86837.9|86877.8|86827.8|86889.6|86839.6|86877|86827|43
1628812880000|2021-08-13 00:01:20|86877.6|86827.6|86878.8|86828.8|86881.1|86831.1|86876.6|86826.6|31
1628812890000|2021-08-13 00:01:30|86878.6|86828.6|86879.4|86829.4|86880.9|86830.9|86877|86827|24
1628812900000|2021-08-13 00:01:40|86879.6|86829.6|86878.8|86828.8|86880.1|86830.1|86877.9|86827.9|24
1628812910000|2021-08-13 00:01:50|86879.3|86829.3|86878.6|86828.6|86881.3|86831.3|86878.2|86828.2|14
1628812920000|2021-08-13 00:02:00|86878.5|86828.5|86879.2|86829.2|86880.6|86830.6|86878.1|86828.1|17
1628812930000|2021-08-13 00:02:10|86879.4|86829.4|86879.9|86829.9|86881.2|86831.2|86878.9|86828.9|35
1628812940000|2021-08-13 00:02:20|86880.6|86830.6|86878.9|86828.9|86880.6|86830.6|86878.6|86828.6|23
1628812950000|2021-08-13 00:02:30|86878.6|86828.6|86879.7|86829.7|86881.2|86831.2|86878.6|86828.6|25
1628812960000|2021-08-13 00:02:40|86880.4|86830.4|86878.5|86828.5|86889.7|86839.7|86878.5|86828.5|73
1628812970000|2021-08-13 00:02:50|86877.7|86827.7|86877.6|86827.6|86879.1|86829.1|86877.1|86827.1|11
1628812980000|2021-08-13 00:03:00|86877.8|86827.8|86882.6|86832.6|86883|86833|86877.8|86827.8|27
1628812990000|2021-08-13 00:03:10|86883.3|86833.3|86881.9|86831.9|86883.3|86833.3|86879.4|86829.4|39
1628813000000|2021-08-13 00:03:20|86882.5|86832.5|86879.9|86829.9|86884.8|86834.8|86877|86827|70
1628813010000|2021-08-13 00:03:30|86879.8|86829.8|86878.1|86828.1|86882.7|86832.7|86876.8|86826.8|72
1628813020000|2021-08-13 00:03:40|86878.8|86828.8|86880.3|86830.3|86883.1|86833.1|86878|86828|72
1628813030000|2021-08-13 00:03:50|86881.2|86831.2|86879.6|86829.6|86883.1|86833.1|86879|86829|67
1628813040000|2021-08-13 00:04:00|86880.4|86830.4|86878.8|86828.8|86881.1|86831.1|86878.2|86828.2|16
1628813050000|2021-08-13 00:04:10|86880.7|86830.7|86881.8|86831.8|86881.8|86831.8|86878.7|86828.7|25
1628813060000|2021-08-13 00:04:20|86882.6|86832.6|86881.4|86831.4|86882.6|86832.6|86877.2|86827.2|71
1628813070000|2021-08-13 00:04:30|86881.3|86831.3|86879.1|86829.1|86881.6|86831.6|86875.8|86825.8|71
1628813080000|2021-08-13 00:04:40|86878|86828|86878.4|86828.4|86882.3|86832.3|86876.7|86826.7|40
1628813090000|2021-08-13 00:04:50|86878.5|86828.5|86877.7|86827.7|86878.7|86828.7|86877.3|86827.3|21
1628813100000|2021-08-13 00:05:00|86878.6|86828.6|86877.8|86827.8|86881.8|86831.8|86876.6|86826.6|76
1628813110000|2021-08-13 00:05:10|86879.4|86829.4|86880.9|86830.9|86882.2|86832.2|86877.8|86827.8|48
1628813120000|2021-08-13 00:05:20|86880.8|86830.8|86880.2|86830.2|86881.7|86831.7|86878.5|86828.5|70
1628813130000|2021-08-13 00:05:30|86878.1|86828.1|86878.7|86828.7|86882.1|86832.1|86878.1|86828.1|39
1628813140000|2021-08-13 00:05:40|86878.5|86828.5|86876.9|86826.9|86878.6|86828.6|86875.7|86825.7|9
1628813150000|2021-08-13 00:05:50|86879.3|86829.3|86879.7|86829.7|86881.9|86831.9|86877.7|86827.7|71
1628813160000|2021-08-13 00:06:00|86879.3|86829.3|86879.2|86829.2|86882.3|86832.3|86879.2|86829.2|27
1628813170000|2021-08-13 00:06:10|86879|86829|86879.9|86829.9|86881.3|86831.3|86878.9|86828.9|10
1628813180000|2021-08-13 00:06:20|86878.7|86828.7|86880.6|86830.6|86882.1|86832.1|86877.8|86827.8|69
1628813190000|2021-08-13 00:06:30|86879.7|86829.7|86879.5|86829.5|86881.5|86831.5|86876.9|86826.9|64
1628813200000|2021-08-13 00:06:40|86877.4|86827.4|86876.7|86826.7|86882.5|86832.5|86876.5|86826.5|32
1628813210000|2021-08-13 00:06:50|86876.5|86826.5|86878.6|86828.6|86879.6|86829.6|86876.2|86826.2|21
1628813220000|2021-08-13 00:07:00|86879.4|86829.4|86881.1|86831.1|86881.8|86831.8|86876.1|86826.1|65
1628813230000|2021-08-13 00:07:10|86881.4|86831.4|86880.8|86830.8|86881.7|86831.7|86876.4|86826.4|72
1628813240000|2021-08-13 00:07:20|86879.7|86829.7|86878.8|86828.8|86882.1|86832.1|86876.5|86826.5|72
1628813250000|2021-08-13 00:07:30|86879.1|86829.1|86880.1|86830.1|86881|86831|86876.7|86826.7|45
1628813260000|2021-08-13 00:07:40|86881|86831|86879.6|86829.6|86882.7|86832.7|86879.6|86829.6|23
1628813270000|2021-08-13 00:07:50|86879.5|86829.5|86882.1|86832.1|86882.8|86832.8|86879.4|86829.4|11
1628813280000|2021-08-13 00:08:00|86881.9|86831.9|86879.8|86829.8|86883.4|86833.4|86879.7|86829.7|36
1628813290000|2021-08-13 00:08:10|86879.9|86829.9|86881.6|86831.6|86881.6|86831.6|86879.9|86829.9|12
1628813300000|2021-08-13 00:08:20|86881|86831|86883|86833|86883.3|86833.3|86879.6|86829.6|13
1628813310000|2021-08-13 00:08:30|86882.9|86832.9|86882.6|86832.6|86885.6|86835.6|86882.1|86832.1|39
1628813320000|2021-08-13 00:08:40|86882.5|86832.5|86880.7|86830.7|86883.4|86833.4|86880.7|86830.7|24
1628813330000|2021-08-13 00:08:50|86882.7|86832.7|86886.4|86836.4|86887.8|86837.8|86881.3|86831.3|28
1628813340000|2021-08-13 00:09:00|86886.9|86836.9|86885.2|86835.2|86888.6|86838.6|86881.9|86831.9|75
1628813350000|2021-08-13 00:09:10|86884.4|86834.4|86885|86835|86886|86836|86881.4|86831.4|76
1628813360000|2021-08-13 00:09:20|86886|86836|86884.2|86834.2|86887|86837|86883.5|86833.5|72
1628813370000|2021-08-13 00:09:30|86884.8|86834.8|86883.7|86833.7|86886.2|86836.2|86883|86833|71
1628813380000|2021-08-13 00:09:40|86883.6|86833.6|86886.2|86836.2|86887.2|86837.2|86881.5|86831.5|75
1628813390000|2021-08-13 00:09:50|86885.9|86835.9|86884.7|86834.7|86887.7|86837.7|86879.9|86829.9|71
1628813400000|2021-08-13 00:10:00|86886.1|86836.1|86882.6|86832.6|86886.1|86836.1|86881.9|86831.9|72
1628813410000|2021-08-13 00:10:10|86882|86832|86878.9|86828.9|86885.2|86835.2|86875.2|86825.2|65
1628813420000|2021-08-13 00:10:20|86878.8|86828.8|86876.6|86826.6|86880.2|86830.2|86875.8|86825.8|27
1628813430000|2021-08-13 00:10:30|86877.6|86827.6|86885.7|86835.7|86886.4|86836.4|86876.9|86826.9|45
1628813440000|2021-08-13 00:10:40|86883.9|86833.9|86883.3|86833.3|86886.1|86836.1|86883.2|86833.2|42
1628813450000|2021-08-13 00:10:50|86883.4|86833.4|86887.7|86837.7|86889.5|86839.5|86883|86833|74
1628813460000|2021-08-13 00:11:00|86888|86838|86888.4|86838.4|86889.1|86839.1|86885.2|86835.2|72
1628813470000|2021-08-13 00:11:10|86888.7|86838.7|86886.8|86836.8|86889.2|86839.2|86885.2|86835.2|66
1628813480000|2021-08-13 00:11:20|86886.3|86836.3|86888.8|86838.8|86889.7|86839.7|86886|86836|69
1628813490000|2021-08-13 00:11:30|86889|86839|86888.4|86838.4|86889.3|86839.3|86885.9|86835.9|69
1628813500000|2021-08-13 00:11:40|86888.5|86838.5|86888.5|86838.5|86890.3|86840.3|86886.8|86836.8|69
1628813510000|2021-08-13 00:11:50|86888|86838|86886.3|86836.3|86889.9|86839.9|86885.3|86835.3|70
1628813520000|2021-08-13 00:12:00|86886.6|86836.6|86888.3|86838.3|86891.7|86841.7|86885.5|86835.5|77
1628813530000|2021-08-13 00:12:10|86887.9|86837.9|86889.1|86839.1|86891.1|86841.1|86887.5|86837.5|74
1628813540000|2021-08-13 00:12:20|86888.9|86838.9|86889.2|86839.2|86890.8|86840.8|86886.8|86836.8|67
1628813550000|2021-08-13 00:12:30|86890.2|86840.2|86890.8|86840.8|86890.8|86840.8|86885.9|86835.9|75
1628813560000|2021-08-13 00:12:40|86890.9|86840.9|86891.2|86841.2|86892.8|86842.8|86889.9|86839.9|67
1628813570000|2021-08-13 00:12:50|86891|86841|86890.9|86840.9|86895.4|86845.4|86890.2|86840.2|33
1628813580000|2021-08-13 00:13:00|86892.4|86842.4|86889.1|86839.1|86893.3|86843.3|86887.4|86837.4|46
1628813590000|2021-08-13 00:13:10|86889.9|86839.9|86890.4|86840.4|86892.5|86842.5|86886.6|86836.6|76
1628813600000|2021-08-13 00:13:20|86890.2|86840.2|86889.3|86839.3|86892.3|86842.3|86889|86839|62
1628813610000|2021-08-13 00:13:30|86889.4|86839.4|86891.2|86841.2|86892.4|86842.4|86888.7|86838.7|73
1628813620000|2021-08-13 00:13:40|86890.6|86840.6|86900.8|86850.8|86900.8|86850.8|86890.2|86840.2|72
1628813630000|2021-08-13 00:13:50|86898.5|86848.5|86888|86838|86901.2|86851.2|86885.3|86835.3|77
1628813640000|2021-08-13 00:14:00|86888.1|86838.1|86885.3|86835.3|86889.3|86839.3|86883.9|86833.9|75
1628813650000|2021-08-13 00:14:10|86885.4|86835.4|86882.1|86832.1|86885.9|86835.9|86877|86827|56
1628813660000|2021-08-13 00:14:20|86882|86832|86883|86833|86884.7|86834.7|86881.5|86831.5|59
1628813670000|2021-08-13 00:14:30|86883.3|86833.3|86882.7|86832.7|86884.7|86834.7|86881.8|86831.8|67
1628813680000|2021-08-13 00:14:40|86883|86833|86882.4|86832.4|86884.2|86834.2|86881.7|86831.7|63
1628813690000|2021-08-13 00:14:50|86882.8|86832.8|86883.4|86833.4|86885.2|86835.2|86881.8|86831.8|66
1628813700000|2021-08-13 00:15:00|86884.1|86834.1|86884.3|86834.3|86887|86837|86882.2|86832.2|75
1628813710000|2021-08-13 00:15:10|86883.9|86833.9|86878.9|86828.9|86884.7|86834.7|86878.5|86828.5|73
1628813720000|2021-08-13 00:15:20|86880.3|86830.3|86879.6|86829.6|86884|86834|86879|86829|76
1628813730000|2021-08-13 00:15:30|86879.7|86829.7|86878.5|86828.5|86881.8|86831.8|86877.1|86827.1|68
1628813740000|2021-08-13 00:15:40|86878.1|86828.1|86882.1|86832.1|86883.6|86833.6|86876.7|86826.7|70
1628813750000|2021-08-13 00:15:50|86881.4|86831.4|86881.4|86831.4|86883|86833|86879.8|86829.8|42
1628813760000|2021-08-13 00:16:00|86880.9|86830.9|86884.8|86834.8|86884.8|86834.8|86880.2|86830.2|62
1628813770000|2021-08-13 00:16:10|86885|86835|86880.5|86830.5|86885|86835|86880.5|86830.5|46
1628813780000|2021-08-13 00:16:20|86880.6|86830.6|86880.9|86830.9|86881.3|86831.3|86877.6|86827.6|18
1628813790000|2021-08-13 00:16:30|86881.6|86831.6|86880.8|86830.8|86884.4|86834.4|86880.3|86830.3|24
1628813800000|2021-08-13 00:16:40|86880.1|86830.1|86882|86832|86882.6|86832.6|86878.9|86828.9|16
1628813810000|2021-08-13 00:16:50|86881.5|86831.5|86880.9|86830.9|86888.3|86838.3|86880.5|86830.5|16
1628813820000|2021-08-13 00:17:00|86881.2|86831.2|86880.6|86830.6|86885|86835|86878.6|86828.6|42
1628813830000|2021-08-13 00:17:10|86880.7|86830.7|86878.8|86828.8|86882.9|86832.9|86878.8|86828.8|17
1628813840000|2021-08-13 00:17:20|86879.5|86829.5|86882.1|86832.1|86884.5|86834.5|86879.5|86829.5|39
1628813850000|2021-08-13 00:17:30|86881.2|86831.2|86883.3|86833.3|86883.9|86833.9|86879.5|86829.5|27
1628813860000|2021-08-13 00:17:40|86882.8|86832.8|86885.1|86835.1|86886|86836|86881|86831|25
1628813870000|2021-08-13 00:17:50|86884.5|86834.5|86882.7|86832.7|86886|86836|86882|86832|76
1628813880000|2021-08-13 00:18:00|86882.9|86832.9|86884.3|86834.3|86884.3|86834.3|86881.4|86831.4|71
1628813890000|2021-08-13 00:18:10|86883.4|86833.4|86883.8|86833.8|86885.2|86835.2|86880.9|86830.9|71
1628813900000|2021-08-13 00:18:20|86882.9|86832.9|86879.3|86829.3|86883.5|86833.5|86878.4|86828.4|44
1628813910000|2021-08-13 00:18:30|86879.5|86829.5|86883|86833|86886.7|86836.7|86879.5|86829.5|51
1628813920000|2021-08-13 00:18:40|86883.4|86833.4|86883.9|86833.9|86885.1|86835.1|86882.1|86832.1|77
1628813930000|2021-08-13 00:18:50|86883.8|86833.8|86882.5|86832.5|86884.9|86834.9|86881.1|86831.1|78
1628813940000|2021-08-13 00:19:00|86883.8|86833.8|86883.3|86833.3|86884.4|86834.4|86880.9|86830.9|75
1628813950000|2021-08-13 00:19:10|86882.3|86832.3|86883.8|86833.8|86884.3|86834.3|86881.8|86831.8|73
1628813960000|2021-08-13 00:19:20|86884.2|86834.2|86883|86833|86886.1|86836.1|86883|86833|76
1628813970000|2021-08-13 00:19:30|86883.8|86833.8|86884.3|86834.3|86886.5|86836.5|86882.7|86832.7|72
1628813980000|2021-08-13 00:19:40|86884.5|86834.5|86882.7|86832.7|86886.6|86836.6|86881|86831|74
1628813990000|2021-08-13 00:19:50|86884.7|86834.7|86882.6|86832.6|86885.9|86835.9|86881.7|86831.7|45
1628814000000|2021-08-13 00:20:00|86883.5|86833.5|86882.8|86832.8|86885.2|86835.2|86880.7|86830.7|75
1628814010000|2021-08-13 00:20:10|86884.6|86834.6|86882.5|86832.5|86884.6|86834.6|86880|86830|79
1628814020000|2021-08-13 00:20:20|86882.3|86832.3|86882.5|86832.5|86884.5|86834.5|86881.7|86831.7|77
1628814030000|2021-08-13 00:20:30|86882.3|86832.3|86883.2|86833.2|86885.1|86835.1|86881.5|86831.5|73
1628814040000|2021-08-13 00:20:40|86882.9|86832.9|86884.1|86834.1|86885.4|86835.4|86881.4|86831.4|74
1628814050000|2021-08-13 00:20:50|86883.5|86833.5|86883.2|86833.2|86885.8|86835.8|86881.6|86831.6|70
1628814060000|2021-08-13 00:21:00|86883.5|86833.5|86881.2|86831.2|86885.5|86835.5|86880.9|86830.9|75
1628814070000|2021-08-13 00:21:10|86881.3|86831.3|86882.5|86832.5|86882.8|86832.8|86881.1|86831.1|17
1628814080000|2021-08-13 00:21:20|86881.9|86831.9|86880.8|86830.8|86886.3|86836.3|86880.8|86830.8|61
1628814090000|2021-08-13 00:21:30|86882.2|86832.2|86882.4|86832.4|86886.7|86836.7|86880.3|86830.3|74
1628814100000|2021-08-13 00:21:40|86881.5|86831.5|86882|86832|86884.1|86834.1|86880.6|86830.6|73
1628814110000|2021-08-13 00:21:50|86882.5|86832.5|86882.9|86832.9|86885.3|86835.3|86881.3|86831.3|74
1628814120000|2021-08-13 00:22:00|86883.2|86833.2|86880.5|86830.5|86884|86834|86880.5|86830.5|41
1628814130000|2021-08-13 00:22:10|86880.3|86830.3|86881|86831|86881|86831|86879.6|86829.6|5
1628814140000|2021-08-13 00:22:20|86881.2|86831.2|86884.5|86834.5|86886.8|86836.8|86880.3|86830.3|66
1628814150000|2021-08-13 00:22:30|86885.4|86835.4|86885.6|86835.6|86885.9|86835.9|86882.9|86832.9|76
1628814160000|2021-08-13 00:22:40|86885.4|86835.4|86882.6|86832.6|86885.6|86835.6|86881.6|86831.6|73
1628814170000|2021-08-13 00:22:50|86882.5|86832.5|86884.1|86834.1|86885.5|86835.5|86881.5|86831.5|72
1628814180000|2021-08-13 00:23:00|86882.5|86832.5|86884.8|86834.8|86884.8|86834.8|86880.6|86830.6|71
1628814190000|2021-08-13 00:23:10|86881.8|86831.8|86881.8|86831.8|86885.5|86835.5|86879.6|86829.6|74
1628814200000|2021-08-13 00:23:20|86880.8|86830.8|86880.5|86830.5|86885.7|86835.7|86880.3|86830.3|74
1628814210000|2021-08-13 00:23:30|86882.3|86832.3|86882.1|86832.1|86883.6|86833.6|86877.3|86827.3|71
1628814220000|2021-08-13 00:23:40|86882.2|86832.2|86880.3|86830.3|86883.6|86833.6|86878.6|86828.6|66
1628814230000|2021-08-13 00:23:50|86880.2|86830.2|86881.3|86831.3|86881.3|86831.3|86878.7|86828.7|29
1628814240000|2021-08-13 00:24:00|86881.4|86831.4|86880.4|86830.4|86881.4|86831.4|86880.4|86830.4|9
1628814250000|2021-08-13 00:24:10|86880.8|86830.8|86879.3|86829.3|86882.9|86832.9|86878.7|86828.7|34
1628814260000|2021-08-13 00:24:20|86878.7|86828.7|86878.4|86828.4|86882.7|86832.7|86876.6|86826.6|69
1628814270000|2021-08-13 00:24:30|86878.5|86828.5|86880.7|86830.7|86882.2|86832.2|86876.6|86826.6|74
1628814280000|2021-08-13 00:24:40|86881.2|86831.2|86881.7|86831.7|86882|86832|86878.7|86828.7|51
1628814290000|2021-08-13 00:24:50|86881.2|86831.2|86882|86832|86882.1|86832.1|86878.8|86828.8|67
1628814300000|2021-08-13 00:25:00|86881.1|86831.1|86880.6|86830.6|86882.7|86832.7|86879.9|86829.9|26
1628814310000|2021-08-13 00:25:10|86880.4|86830.4|86882.6|86832.6|86883.9|86833.9|86880.4|86830.4|13
1628814320000|2021-08-13 00:25:20|86883.2|86833.2|86882.6|86832.6|86883.8|86833.8|86880.8|86830.8|19
1628814330000|2021-08-13 00:25:30|86882.2|86832.2|86883.7|86833.7|86883.9|86833.9|86881.2|86831.2|13
1628814340000|2021-08-13 00:25:40|86883.2|86833.2|86879.5|86829.5|86883.9|86833.9|86878.3|86828.3|53
1628814350000|2021-08-13 00:25:50|86880.3|86830.3|86880.4|86830.4|86881.2|86831.2|86878.9|86828.9|28
1628814360000|2021-08-13 00:26:00|86880.8|86830.8|86881.3|86831.3|86881.8|86831.8|86880.8|86830.8|13
1628814370000|2021-08-13 00:26:10|86881.6|86831.6|86879.8|86829.8|86882.5|86832.5|86879.6|86829.6|14
1628814380000|2021-08-13 00:26:20|86879.6|86829.6|86879.3|86829.3|86880|86830|86876.7|86826.7|36
1628814390000|2021-08-13 00:26:30|86879.7|86829.7|86879|86829|86881.1|86831.1|86878.9|86828.9|72
1628814400000|2021-08-13 00:26:40|86879.4|86829.4|86881.3|86831.3|86881.8|86831.8|86878.7|86828.7|65
1628814410000|2021-08-13 00:26:50|86881.2|86831.2|86881.2|86831.2|86881.6|86831.6|86880.3|86830.3|22
1628814420000|2021-08-13 00:27:00|86881.4|86831.4|86883.5|86833.5|86884.2|86834.2|86880.8|86830.8|31
1628814430000|2021-08-13 00:27:10|86881.7|86831.7|86882.5|86832.5|86884.2|86834.2|86881.2|86831.2|17
1628814440000|2021-08-13 00:27:20|86882.6|86832.6|86883.5|86833.5|86883.8|86833.8|86882.2|86832.2|11
1628814450000|2021-08-13 00:27:30|86883|86833|86882.3|86832.3|86883.5|86833.5|86881.4|86831.4|34
1628814460000|2021-08-13 00:27:40|86882.4|86832.4|86880.6|86830.6|86882.5|86832.5|86880.6|86830.6|7
1628814470000|2021-08-13 00:27:50|86880.5|86830.5|86877.8|86827.8|86882.4|86832.4|86877.8|86827.8|18
1628814480000|2021-08-13 00:28:00|86878.2|86828.2|86877.5|86827.5|86878.2|86828.2|86877.4|86827.4|20
1628814490000|2021-08-13 00:28:10|86877.4|86827.4|86878.1|86828.1|86878.3|86828.3|86877.3|86827.3|20
1628814500000|2021-08-13 00:28:20|86878.2|86828.2|86878.7|86828.7|86881|86831|86877.7|86827.7|18
1628814510000|2021-08-13 00:28:30|86879.3|86829.3|86879.6|86829.6|86880|86830|86878.7|86828.7|18
1628814520000|2021-08-13 00:28:40|86878.9|86828.9|86879.1|86829.1|86881.2|86831.2|86877.3|86827.3|31
1628814530000|2021-08-13 00:28:50|86879.2|86829.2|86877.5|86827.5|86881.5|86831.5|86877.5|86827.5|27
1628814540000|2021-08-13 00:29:00|86877.9|86827.9|86881.8|86831.8|86881.8|86831.8|86877.9|86827.9|65
1628814550000|2021-08-13 00:29:10|86881.4|86831.4|86882.3|86832.3|86883.2|86833.2|86880|86830|75
1628814560000|2021-08-13 00:29:20|86883.7|86833.7|86880.4|86830.4|86883.7|86833.7|86878.7|86828.7|73
1628814570000|2021-08-13 00:29:30|86880.8|86830.8|86879.9|86829.9|86883.2|86833.2|86878.2|86828.2|59
1628814580000|2021-08-13 00:29:40|86879.8|86829.8|86879.4|86829.4|86880.1|86830.1|86878.5|86828.5|13
1628814590000|2021-08-13 00:29:50|86878.4|86828.4|86880.6|86830.6|86881.3|86831.3|86878.1|86828.1|45
1628814600000|2021-08-13 00:30:00|86880.9|86830.9|86880.4|86830.4|86882.1|86832.1|86880.4|86830.4|21
1628814610000|2021-08-13 00:30:10|86880.9|86830.9|86878.2|86828.2|86881.7|86831.7|86878.1|86828.1|24
1628814620000|2021-08-13 00:30:20|86878.1|86828.1|86879.2|86829.2|86879.5|86829.5|86878.1|86828.1|15
1628814630000|2021-08-13 00:30:30|86881.2|86831.2|86881.4|86831.4|86881.8|86831.8|86879.6|86829.6|15
1628814640000|2021-08-13 00:30:40|86881.6|86831.6|86880.6|86830.6|86881.6|86831.6|86880|86830|14
1628814650000|2021-08-13 00:30:50|86880.8|86830.8|86881|86831|86881.8|86831.8|86878.6|86828.6|38
1628814660000|2021-08-13 00:31:00|86879.7|86829.7|86883.1|86833.1|86885.8|86835.8|86877.2|86827.2|65
1628814670000|2021-08-13 00:31:10|86883.3|86833.3|86881|86831|86883.9|86833.9|86879.3|86829.3|25
1628814680000|2021-08-13 00:31:20|86881.1|86831.1|86881.1|86831.1|86882.7|86832.7|86878.6|86828.6|73
1628814690000|2021-08-13 00:31:30|86881|86831|86881|86831|86882.4|86832.4|86879.2|86829.2|69
1628814700000|2021-08-13 00:31:40|86880.1|86830.1|86879.6|86829.6|86881.5|86831.5|86878.5|86828.5|75
1628814710000|2021-08-13 00:31:50|86878.7|86828.7|86880.8|86830.8|86882|86832|86878.7|86828.7|60
1628814720000|2021-08-13 00:32:00|86879.7|86829.7|86879.3|86829.3|86881.5|86831.5|86878.3|86828.3|63
1628814730000|2021-08-13 00:32:10|86879|86829|86879.7|86829.7|86881.2|86831.2|86876.5|86826.5|24
1628814740000|2021-08-13 00:32:20|86880.1|86830.1|86880.8|86830.8|86881.7|86831.7|86878.3|86828.3|58
1628814750000|2021-08-13 00:32:30|86881|86831|86879.7|86829.7|86881.1|86831.1|86878.5|86828.5|72
1628814760000|2021-08-13 00:32:40|86879.4|86829.4|86879.3|86829.3|86880.9|86830.9|86877.5|86827.5|46
1628814770000|2021-08-13 00:32:50|86879.2|86829.2|86879.5|86829.5|86881.2|86831.2|86878.2|86828.2|36
1628814780000|2021-08-13 00:33:00|86879.4|86829.4|86880.6|86830.6|86881|86831|86878.6|86828.6|48
1628814790000|2021-08-13 00:33:10|86879|86829|86878.3|86828.3|86880.7|86830.7|86877.9|86827.9|71
1628814800000|2021-08-13 00:33:20|86878.2|86828.2|86878.5|86828.5|86879.6|86829.6|86877.5|86827.5|73
1628814810000|2021-08-13 00:33:30|86878.7|86828.7|86878.8|86828.8|86879.6|86829.6|86877.3|86827.3|75
1628814820000|2021-08-13 00:33:40|86879.3|86829.3|86878.4|86828.4|86879.3|86829.3|86876.7|86826.7|61
1628814830000|2021-08-13 00:33:50|86878|86828|86880.4|86830.4|86883|86833|86878|86828|74
1628814840000|2021-08-13 00:34:00|86879|86829|86881.1|86831.1|86882|86832|86877.7|86827.7|70
1628814850000|2021-08-13 00:34:10|86880.3|86830.3|86878.3|86828.3|86881.9|86831.9|86878.2|86828.2|79
1628814860000|2021-08-13 00:34:20|86879.1|86829.1|86881.8|86831.8|86881.8|86831.8|86874.4|86824.4|78
1628814870000|2021-08-13 00:34:30|86880.4|86830.4|86879.6|86829.6|86881.4|86831.4|86877.6|86827.6|75
1628814880000|2021-08-13 00:34:40|86880.4|86830.4|86879.4|86829.4|86881.7|86831.7|86879.1|86829.1|76
1628814890000|2021-08-13 00:34:50|86879.5|86829.5|86876|86826|86880.6|86830.6|86875.3|86825.3|38
1628814900000|2021-08-13 00:35:00|86875.7|86825.7|86879.2|86829.2|86882.4|86832.4|86874.6|86824.6|26
1628814910000|2021-08-13 00:35:10|86878.1|86828.1|86880.7|86830.7|86880.9|86830.9|86878|86828|33
1628814920000|2021-08-13 00:35:20|86880.4|86830.4|86876.6|86826.6|86881.2|86831.2|86876|86826|53
1628814930000|2021-08-13 00:35:30|86878.4|86828.4|86878.8|86828.8|86880.5|86830.5|86876.5|86826.5|71
1628814940000|2021-08-13 00:35:40|86878.9|86828.9|86878.2|86828.2|86880.6|86830.6|86876|86826|63
1628814950000|2021-08-13 00:35:50|86877.8|86827.8|86877.9|86827.9|86879.7|86829.7|86874.6|86824.6|72
1628814960000|2021-08-13 00:36:00|86878.9|86828.9|86875.8|86825.8|86879.2|86829.2|86875.1|86825.1|78
1628814970000|2021-08-13 00:36:10|86875.3|86825.3|86877.7|86827.7|86879.4|86829.4|86874.2|86824.2|73
1628814980000|2021-08-13 00:36:20|86877.8|86827.8|86877.6|86827.6|86880.4|86830.4|86875.7|86825.7|68
1628814990000|2021-08-13 00:36:30|86878.5|86828.5|86878.3|86828.3|86879|86829|86875.9|86825.9|68
1628815000000|2021-08-13 00:36:40|86878.5|86828.5|86879.1|86829.1|86880.5|86830.5|86875.8|86825.8|73
1628815010000|2021-08-13 00:36:50|86877.9|86827.9|86878.2|86828.2|86879.1|86829.1|86876.4|86826.4|34
1628815020000|2021-08-13 00:37:00|86877.5|86827.5|86877.4|86827.4|86880.5|86830.5|86874.5|86824.5|72
1628815030000|2021-08-13 00:37:10|86877.7|86827.7|86878|86828|86879.8|86829.8|86876.4|86826.4|69
1628815040000|2021-08-13 00:37:20|86878.1|86828.1|86878.7|86828.7|86880.1|86830.1|86876.9|86826.9|68
1628815050000|2021-08-13 00:37:30|86878.6|86828.6|86876.5|86826.5|86879|86829|86875.5|86825.5|69
1628815060000|2021-08-13 00:37:40|86876.3|86826.3|86877.8|86827.8|86880.7|86830.7|86876.3|86826.3|62
1628815070000|2021-08-13 00:37:50|86878.4|86828.4|86879.9|86829.9|86879.9|86829.9|86877.5|86827.5|17
1628815080000|2021-08-13 00:38:00|86876|86826|86877.6|86827.6|86879.5|86829.5|86876|86826|24
1628815090000|2021-08-13 00:38:10|86876.9|86826.9|86877.4|86827.4|86880.1|86830.1|86876.9|86826.9|72
1628815100000|2021-08-13 00:38:20|86877.5|86827.5|86877.9|86827.9|86879.5|86829.5|86875.8|86825.8|71
1628815110000|2021-08-13 00:38:30|86878|86828|86875.4|86825.4|86878|86828|86873.8|86823.8|74
1628815120000|2021-08-13 00:38:40|86876|86826|86878.1|86828.1|86878.7|86828.7|86875.1|86825.1|76
1628815130000|2021-08-13 00:38:50|86877|86827|86876.9|86826.9|86878.4|86828.4|86872.7|86822.7|74
1628815140000|2021-08-13 00:39:00|86875.2|86825.2|86875.4|86825.4|86877.5|86827.5|86874.7|86824.7|26
1628815150000|2021-08-13 00:39:10|86875.3|86825.3|86879.3|86829.3|86879.9|86829.9|86874.5|86824.5|60
1628815160000|2021-08-13 00:39:20|86879|86829|86878.2|86828.2|86880.3|86830.3|86875.3|86825.3|74
1628815170000|2021-08-13 00:39:30|86877.3|86827.3|86879|86829|86880.3|86830.3|86876.4|86826.4|67
1628815180000|2021-08-13 00:39:40|86879.2|86829.2|86879|86829|86880.4|86830.4|86876.4|86826.4|71
1628815190000|2021-08-13 00:39:50|86879.4|86829.4|86878.5|86828.5|86880.3|86830.3|86873.8|86823.8|62
1628815200000|2021-08-13 00:40:00|86878.4|86828.4|86879.5|86829.5|86880.7|86830.7|86878.1|86828.1|19
1628815210000|2021-08-13 00:40:10|86880.3|86830.3|86881.1|86831.1|86883.2|86833.2|86880.1|86830.1|47
1628815220000|2021-08-13 00:40:20|86881.3|86831.3|86874.4|86824.4|86882|86832|86874.4|86824.4|50
1628815230000|2021-08-13 00:40:30|86875.3|86825.3|86882.5|86832.5|86883.9|86833.9|86875.3|86825.3|47
1628815240000|2021-08-13 00:40:40|86881.4|86831.4|86881.8|86831.8|86883.6|86833.6|86879.1|86829.1|44
1628815250000|2021-08-13 00:40:50|86881.6|86831.6|86880.9|86830.9|86881.6|86831.6|86880.9|86830.9|6
1628815260000|2021-08-13 00:41:00|86878.7|86828.7|86880.5|86830.5|86880.5|86830.5|86878.7|86828.7|3
1628815270000|2021-08-13 00:41:10|86880.1|86830.1|86875.1|86825.1|86880.5|86830.5|86875.1|86825.1|22
1628815280000|2021-08-13 00:41:20|86881.4|86831.4|86879.2|86829.2|86881.4|86831.4|86877.8|86827.8|24
1628815290000|2021-08-13 00:41:30|86879.3|86829.3|86879.1|86829.1|86881|86831|86878.6|86828.6|44
1628815300000|2021-08-13 00:41:40|86879.2|86829.2|86880|86830|86881.3|86831.3|86879.2|86829.2|58
1628815310000|2021-08-13 00:41:50|86880.1|86830.1|86873.7|86823.7|86881.1|86831.1|86873.7|86823.7|56
1628815320000|2021-08-13 00:42:00|86874.3|86824.3|86875.5|86825.5|86878.5|86828.5|86873.4|86823.4|73
1628815330000|2021-08-13 00:42:10|86875.9|86825.9|86877.6|86827.6|86879.1|86829.1|86874|86824|70
1628815340000|2021-08-13 00:42:20|86877.2|86827.2|86877.7|86827.7|86880.8|86830.8|86876.4|86826.4|68
1628815350000|2021-08-13 00:42:30|86877.9|86827.9|86877.9|86827.9|86881|86831|86876.5|86826.5|37
1628815360000|2021-08-13 00:42:40|86878.1|86828.1|86880.8|86830.8|86881.7|86831.7|86878|86828|36
1628815370000|2021-08-13 00:42:50|86880.2|86830.2|86879.8|86829.8|86880.2|86830.2|86879.3|86829.3|7
1628815380000|2021-08-13 00:43:00|86880|86830|86879.8|86829.8|86881.8|86831.8|86878.5|86828.5|33
1628815390000|2021-08-13 00:43:10|86880.2|86830.2|86880.6|86830.6|86880.7|86830.7|86876.6|86826.6|51
1628815400000|2021-08-13 00:43:20|86880.1|86830.1|86879.5|86829.5|86880.8|86830.8|86877.2|86827.2|51
1628815410000|2021-08-13 00:43:30|86879.1|86829.1|86882.3|86832.3|86883.6|86833.6|86875.4|86825.4|38
1628815420000|2021-08-13 00:43:40|86881.6|86831.6|86881|86831|86882.1|86832.1|86881|86831|9
1628815430000|2021-08-13 00:43:50|86881.7|86831.7|86880|86830|86882.7|86832.7|86879.9|86829.9|12
1628815440000|2021-08-13 00:44:00|86879.9|86829.9|86878.3|86828.3|86881.6|86831.6|86876.2|86826.2|43
1628815450000|2021-08-13 00:44:10|86878.6|86828.6|86878.4|86828.4|86879.4|86829.4|86878|86828|50
1628815460000|2021-08-13 00:44:20|86879.4|86829.4|86879|86829|86880.5|86830.5|86878.6|86828.6|21
1628815470000|2021-08-13 00:44:30|86879.1|86829.1|86879.6|86829.6|86879.7|86829.7|86878.9|86828.9|9
1628815480000|2021-08-13 00:44:40|86879.4|86829.4|86875.8|86825.8|86879.7|86829.7|86875.8|86825.8|12
1628815490000|2021-08-13 00:44:50|86876.1|86826.1|86877.1|86827.1|86877.8|86827.8|86876.1|86826.1|14
1628815500000|2021-08-13 00:45:00|86876.3|86826.3|86876.9|86826.9|86879.3|86829.3|86876.3|86826.3|36
1628815510000|2021-08-13 00:45:10|86877.4|86827.4|86879.9|86829.9|86880.1|86830.1|86877.2|86827.2|20
1628815520000|2021-08-13 00:45:20|86880.5|86830.5|86882.2|86832.2|86882.2|86832.2|86880.3|86830.3|17
1628815530000|2021-08-13 00:45:30|86882.6|86832.6|86883.6|86833.6|86883.6|86833.6|86880.4|86830.4|27
1628815540000|2021-08-13 00:45:40|86884.2|86834.2|86880.8|86830.8|86884.2|86834.2|86880.2|86830.2|33
1628815550000|2021-08-13 00:45:50|86880.6|86830.6|86881.7|86831.7|86883|86833|86879.7|86829.7|26
1628815560000|2021-08-13 00:46:00|86884.1|86834.1|86881.8|86831.8|86884.1|86834.1|86880.1|86830.1|28
1628815570000|2021-08-13 00:46:10|86882.3|86832.3|86881.7|86831.7|86882.6|86832.6|86880.8|86830.8|15
1628815580000|2021-08-13 00:46:20|86882.3|86832.3|86880.1|86830.1|86882.3|86832.3|86879.5|86829.5|21
1628815590000|2021-08-13 00:46:30|86878.4|86828.4|86881.6|86831.6|86884.2|86834.2|86878.2|86828.2|27
1628815600000|2021-08-13 00:46:40|86882.1|86832.1|86878.2|86828.2|86882.7|86832.7|86877.2|86827.2|48
1628815610000|2021-08-13 00:46:50|86877.2|86827.2|86880.1|86830.1|86882.2|86832.2|86877|86827|72
1628815620000|2021-08-13 00:47:00|86877.3|86827.3|86880.3|86830.3|86880.3|86830.3|86876.6|86826.6|73
1628815630000|2021-08-13 00:47:10|86880.2|86830.2|86877|86827|86881.3|86831.3|86875.6|86825.6|63
1628815640000|2021-08-13 00:47:20|86876.3|86826.3|86878.9|86828.9|86879.5|86829.5|86875.6|86825.6|75
1628815650000|2021-08-13 00:47:30|86879.5|86829.5|86878.6|86828.6|86879.8|86829.8|86876.5|86826.5|71
1628815660000|2021-08-13 00:47:40|86879.5|86829.5|86876.5|86826.5|86879.8|86829.8|86875.2|86825.2|77
1628815670000|2021-08-13 00:47:50|86876.6|86826.6|86875.9|86825.9|86879.7|86829.7|86874.8|86824.8|74
1628815680000|2021-08-13 00:48:00|86876.5|86826.5|86878.8|86828.8|86880.1|86830.1|86873.9|86823.9|79
1628815690000|2021-08-13 00:48:10|86878.4|86828.4|86876.8|86826.8|86879.7|86829.7|86875.3|86825.3|76
1628815700000|2021-08-13 00:48:20|86878.2|86828.2|86878.4|86828.4|86880.8|86830.8|86876.6|86826.6|61
1628815710000|2021-08-13 00:48:30|86878.3|86828.3|86878.3|86828.3|86879.1|86829.1|86876.9|86826.9|37
1628815720000|2021-08-13 00:48:40|86878.6|86828.6|86877.7|86827.7|86880|86830|86875.6|86825.6|43
1628815730000|2021-08-13 00:48:50|86876.2|86826.2|86876.7|86826.7|86878.3|86828.3|86876|86826|31
1628815740000|2021-08-13 00:49:00|86876.5|86826.5|86879.3|86829.3|86879.3|86829.3|86875.7|86825.7|12
1628815750000|2021-08-13 00:49:10|86878.9|86828.9|86880.4|86830.4|86880.4|86830.4|86878.4|86828.4|14
1628815760000|2021-08-13 00:49:20|86880.3|86830.3|86880.8|86830.8|86882|86832|86877.5|86827.5|72
1628815770000|2021-08-13 00:49:30|86880.5|86830.5|86878.2|86828.2|86880.6|86830.6|86877.9|86827.9|27
1628815780000|2021-08-13 00:49:40|86878.7|86828.7|86878.9|86828.9|86878.9|86828.9|86877.8|86827.8|11
1628815790000|2021-08-13 00:49:50|86878.6|86828.6|86877.8|86827.8|86879|86829|86875.6|86825.6|49
1628815800000|2021-08-13 00:50:00|86877.7|86827.7|86875.6|86825.6|86878.8|86828.8|86874.1|86824.1|71
1628815810000|2021-08-13 00:50:10|86877.4|86827.4|86878.7|86828.7|86879.8|86829.8|86875.7|86825.7|33
1628815820000|2021-08-13 00:50:20|86878.8|86828.8|86878.6|86828.6|86879.6|86829.6|86876.7|86826.7|36
1628815830000|2021-08-13 00:50:30|86878.7|86828.7|86878.2|86828.2|86881|86831|86876.9|86826.9|60
1628815840000|2021-08-13 00:50:40|86877.5|86827.5|86879.8|86829.8|86880.6|86830.6|86876.2|86826.2|72
1628815850000|2021-08-13 00:50:50|86879.9|86829.9|86878.2|86828.2|86880.5|86830.5|86876.6|86826.6|75
1628815860000|2021-08-13 00:51:00|86878.5|86828.5|86879.8|86829.8|86879.8|86829.8|86877|86827|67
1628815870000|2021-08-13 00:51:10|86880.1|86830.1|86878.1|86828.1|86880.8|86830.8|86875.8|86825.8|76
1628815880000|2021-08-13 00:51:20|86877.5|86827.5|86878.4|86828.4|86880.9|86830.9|86875.2|86825.2|76
1628815890000|2021-08-13 00:51:30|86878.2|86828.2|86880.1|86830.1|86880.3|86830.3|86876.6|86826.6|77
1628815900000|2021-08-13 00:51:40|86879.8|86829.8|86878.8|86828.8|86880.7|86830.7|86877.6|86827.6|74
1628815910000|2021-08-13 00:51:50|86878.7|86828.7|86879.9|86829.9|86880.2|86830.2|86877.3|86827.3|29
1628815920000|2021-08-13 00:52:00|86879.5|86829.5|86878.1|86828.1|86880.1|86830.1|86878.1|86828.1|15
1628815930000|2021-08-13 00:52:10|86878.3|86828.3|86878|86828|86879.1|86829.1|86877.2|86827.2|37
1628815940000|2021-08-13 00:52:20|86878.3|86828.3|86876.3|86826.3|86879.3|86829.3|86875.3|86825.3|55
1628815950000|2021-08-13 00:52:30|86876.8|86826.8|86877.7|86827.7|86879.3|86829.3|86875.9|86825.9|65
1628815960000|2021-08-13 00:52:40|86877.9|86827.9|86878|86828|86878.4|86828.4|86876.9|86826.9|39
1628815970000|2021-08-13 00:52:50|86877.9|86827.9|86877.7|86827.7|86877.9|86827.9|86877.1|86827.1|6
1628815980000|2021-08-13 00:53:00|86877.6|86827.6|86879.2|86829.2|86880|86830|86876.1|86826.1|43
1628815990000|2021-08-13 00:53:10|86880.4|86830.4|86880.1|86830.1|86881.1|86831.1|86879.5|86829.5|23
1628816000000|2021-08-13 00:53:20|86881.3|86831.3|86879.8|86829.8|86881.3|86831.3|86879.2|86829.2|27
1628816010000|2021-08-13 00:53:30|86880.8|86830.8|86880.4|86830.4|86881.2|86831.2|86878.5|86828.5|31
1628816020000|2021-08-13 00:53:40|86880.3|86830.3|86879.9|86829.9|86882.1|86832.1|86878|86828|47
1628816030000|2021-08-13 00:53:50|86879.8|86829.8|86880.6|86830.6|86881.6|86831.6|86877.2|86827.2|30
1628816040000|2021-08-13 00:54:00|86881.3|86831.3|86884|86834|86884.7|86834.7|86878.9|86828.9|39
1628816050000|2021-08-13 00:54:10|86884.7|86834.7|86881.2|86831.2|86885.1|86835.1|86881.2|86831.2|39
1628816060000|2021-08-13 00:54:20|86882.9|86832.9|86882|86832|86884.4|86834.4|86878.6|86828.6|61
1628816070000|2021-08-13 00:54:30|86881.9|86831.9|86883.9|86833.9|86885.3|86835.3|86881.4|86831.4|59
1628816080000|2021-08-13 00:54:40|86884.4|86834.4|86883|86833|86886|86836|86882.3|86832.3|75
1628816090000|2021-08-13 00:54:50|86883.3|86833.3|86883.4|86833.4|86884.4|86834.4|86880.5|86830.5|43
1628816100000|2021-08-13 00:55:00|86883.2|86833.2|86880.3|86830.3|86884|86834|86879.2|86829.2|52
1628816110000|2021-08-13 00:55:10|86880.5|86830.5|86879.2|86829.2|86885.7|86835.7|86878.4|86828.4|67
1628816120000|2021-08-13 00:55:20|86878.7|86828.7|86878.8|86828.8|86882.6|86832.6|86877.4|86827.4|66
1628816130000|2021-08-13 00:55:30|86879|86829|86873.4|86823.4|86879|86829|86873.1|86823.1|57
1628816140000|2021-08-13 00:55:40|86873.8|86823.8|86871.3|86821.3|86873.8|86823.8|86869.9|86819.9|48
1628816150000|2021-08-13 00:55:50|86872.5|86822.5|86872.6|86822.6|86873|86823|86871.3|86821.3|13
1628816160000|2021-08-13 00:56:00|86872.3|86822.3|86871.5|86821.5|86873.1|86823.1|86871.2|86821.2|13
1628816170000|2021-08-13 00:56:10|86871.2|86821.2|86871.1|86821.1|86872.6|86822.6|86870.7|86820.7|31
1628816180000|2021-08-13 00:56:20|86871|86821|86870.3|86820.3|86872.4|86822.4|86870.3|86820.3|37
1628816190000|2021-08-13 00:56:30|86872.4|86822.4|86875.4|86825.4|86876.7|86826.7|86872.4|86822.4|48
1628816200000|2021-08-13 00:56:40|86875.5|86825.5|86876.5|86826.5|86878.3|86828.3|86875.5|86825.5|70
1628816210000|2021-08-13 00:56:50|86877|86827|86876.8|86826.8|86877.6|86827.6|86875.6|86825.6|64
1628816220000|2021-08-13 00:57:00|86876.1|86826.1|86878|86828|86878.4|86828.4|86876|86826|54
1628816230000|2021-08-13 00:57:10|86877.5|86827.5|86877.7|86827.7|86878.5|86828.5|86876|86826|25
1628816240000|2021-08-13 00:57:20|86877.5|86827.5|86877.3|86827.3|86878.5|86828.5|86875.6|86825.6|69
1628816250000|2021-08-13 00:57:30|86876.1|86826.1|86875.7|86825.7|86876.9|86826.9|86875.1|86825.1|64
1628816260000|2021-08-13 00:57:40|86875.6|86825.6|86875.3|86825.3|86876.8|86826.8|86874.2|86824.2|67
1628816270000|2021-08-13 00:57:50|86875.2|86825.2|86874.9|86824.9|86876.4|86826.4|86874.1|86824.1|44
1628816280000|2021-08-13 00:58:00|86874.4|86824.4|86876|86826|86876.7|86826.7|86874.4|86824.4|53
1628816290000|2021-08-13 00:58:10|86876.1|86826.1|86875.5|86825.5|86876.7|86826.7|86874.8|86824.8|53
1628816300000|2021-08-13 00:58:20|86875.9|86825.9|86875.8|86825.8|86878.2|86828.2|86875.5|86825.5|61
1628816310000|2021-08-13 00:58:30|86876|86826|86874.6|86824.6|86879|86829|86874.3|86824.3|74
1628816320000|2021-08-13 00:58:40|86874.5|86824.5|86876|86826|86878.4|86828.4|86874.5|86824.5|58
1628816330000|2021-08-13 00:58:50|86875.7|86825.7|86877.5|86827.5|86877.8|86827.8|86874.9|86824.9|72
1628816340000|2021-08-13 00:59:00|86878.1|86828.1|86878.3|86828.3|86878.3|86828.3|86875.3|86825.3|59
1628816350000|2021-08-13 00:59:10|86877.2|86827.2|86876.8|86826.8|86878|86828|86875.7|86825.7|54
1628816360000|2021-08-13 00:59:20|86877.2|86827.2|86875.5|86825.5|86878.2|86828.2|86875.2|86825.2|61
1628816370000|2021-08-13 00:59:30|86875.1|86825.1|86876.4|86826.4|86877.3|86827.3|86874.3|86824.3|64
1628816380000|2021-08-13 00:59:40|86876.1|86826.1|86874.6|86824.6|86878.5|86828.5|86874.5|86824.5|55
1628816390000|2021-08-13 00:59:50|86874.7|86824.7|86877.6|86827.6|86877.8|86827.8|86874.7|86824.7|59
1628816400000|2021-08-13 01:00:00|86877.7|86827.7|86874.3|86824.3|86877.7|86827.7|86872.4|86822.4|62
1628816410000|2021-08-13 01:00:10|86874.4|86824.4|86875.3|86825.3|86876.3|86826.3|86872.7|86822.7|39
1628816420000|2021-08-13 01:00:20|86875.1|86825.1|86872.9|86822.9|86876.4|86826.4|86871.1|86821.1|60
1628816430000|2021-08-13 01:00:30|86873|86823|86874.5|86824.5|86875.1|86825.1|86871.5|86821.5|59
1628816440000|2021-08-13 01:00:40|86874.4|86824.4|86873|86823|86874.9|86824.9|86871.3|86821.3|42
1628816450000|2021-08-13 01:00:50|86873.3|86823.3|86877.8|86827.8|86878|86828|86873.3|86823.3|39
1628816460000|2021-08-13 01:01:00|86877.6|86827.6|86873.7|86823.7|86877.6|86827.6|86873.4|86823.4|50
1628816470000|2021-08-13 01:01:10|86873.5|86823.5|86873.6|86823.6|86879.5|86829.5|86873.4|86823.4|60
1628816480000|2021-08-13 01:01:20|86873.7|86823.7|86873.5|86823.5|86876.1|86826.1|86873.2|86823.2|60
1628816490000|2021-08-13 01:01:30|86873.3|86823.3|86874|86824|86874.2|86824.2|86872.7|86822.7|44
1628816500000|2021-08-13 01:01:40|86874.2|86824.2|86876.6|86826.6|86876.7|86826.7|86874.1|86824.1|54
1628816510000|2021-08-13 01:01:50|86876.4|86826.4|86877.4|86827.4|86877.7|86827.7|86875.4|86825.4|57
1628816520000|2021-08-13 01:02:00|86877.7|86827.7|86879.1|86829.1|86880.4|86830.4|86877.3|86827.3|33
1628816530000|2021-08-13 01:02:10|86879.2|86829.2|86877.6|86827.6|86879.2|86829.2|86876.7|86826.7|50
1628816540000|2021-08-13 01:02:20|86876.5|86826.5|86877.3|86827.3|86878.9|86828.9|86876.5|86826.5|69
1628816550000|2021-08-13 01:02:30|86877|86827|86878.2|86828.2|86878.7|86828.7|86876.7|86826.7|64
1628816560000|2021-08-13 01:02:40|86877.9|86827.9|86877.3|86827.3|86879.6|86829.6|86877.3|86827.3|35
1628816570000|2021-08-13 01:02:50|86878.1|86828.1|86877.4|86827.4|86879.5|86829.5|86876.8|86826.8|24
1628816580000|2021-08-13 01:03:00|86877.5|86827.5|86878.3|86828.3|86879.4|86829.4|86876.9|86826.9|63
1628816590000|2021-08-13 01:03:10|86878.6|86828.6|86878.7|86828.7|86883|86833|86877|86827|72
1628816600000|2021-08-13 01:03:20|86878.5|86828.5|86878.7|86828.7|86879.6|86829.6|86877.8|86827.8|34
1628816610000|2021-08-13 01:03:30|86877.5|86827.5|86879.9|86829.9|86880.3|86830.3|86877.5|86827.5|24
1628816620000|2021-08-13 01:03:40|86879.5|86829.5|86878.6|86828.6|86881.1|86831.1|86877.5|86827.5|30
1628816630000|2021-08-13 01:03:50|86877.6|86827.6|86879|86829|86880.1|86830.1|86877|86827|56
1628816640000|2021-08-13 01:04:00|86878.8|86828.8|86879.5|86829.5|86879.8|86829.8|86875.7|86825.7|55
1628816650000|2021-08-13 01:04:10|86880.1|86830.1|86880.4|86830.4|86881.2|86831.2|86879.9|86829.9|12
1628816660000|2021-08-13 01:04:20|86880.5|86830.5|86877.7|86827.7|86880.5|86830.5|86876.3|86826.3|12
1628816670000|2021-08-13 01:04:30|86878.2|86828.2|86878.7|86828.7|86879.6|86829.6|86875.8|86825.8|62
1628816680000|2021-08-13 01:04:40|86878.5|86828.5|86877|86827|86879.7|86829.7|86875.8|86825.8|69
1628816690000|2021-08-13 01:04:50|86877.9|86827.9|86877.3|86827.3|86878.9|86828.9|86876.6|86826.6|68
1628816700000|2021-08-13 01:05:00|86877.7|86827.7|86870.6|86820.6|86877.9|86827.9|86869.2|86819.2|35
1628816710000|2021-08-13 01:05:10|86871.4|86821.4|86874.8|86824.8|86875.2|86825.2|86870.7|86820.7|23
1628816720000|2021-08-13 01:05:20|86874.9|86824.9|86873|86823|86875|86825|86871.8|86821.8|17
1628816730000|2021-08-13 01:05:30|86873.6|86823.6|86872.7|86822.7|86873.8|86823.8|86872.1|86822.1|14
1628816740000|2021-08-13 01:05:40|86872.4|86822.4|86871.2|86821.2|86874|86824|86870.4|86820.4|27
1628816750000|2021-08-13 01:05:50|86870.3|86820.3|86876.7|86826.7|86879.2|86829.2|86869.1|86819.1|37
1628816760000|2021-08-13 01:06:00|86876.8|86826.8|86876.5|86826.5|86878.3|86828.3|86876.2|86826.2|24
1628816770000|2021-08-13 01:06:10|86876.6|86826.6|86877.5|86827.5|86878.8|86828.8|86876.3|86826.3|28
1628816780000|2021-08-13 01:06:20|86877.8|86827.8|86876.9|86826.9|86878.4|86828.4|86876.2|86826.2|22
1628816790000|2021-08-13 01:06:30|86877|86827|86876.4|86826.4|86878.1|86828.1|86875.9|86825.9|25
1628816800000|2021-08-13 01:06:40|86876.8|86826.8|86874.5|86824.5|86877.2|86827.2|86869.7|86819.7|30
1628816810000|2021-08-13 01:06:50|86874|86824|86872.6|86822.6|86875|86825|86872.6|86822.6|17
1628816820000|2021-08-13 01:07:00|86872.5|86822.5|86872.1|86822.1|86873.5|86823.5|86870.9|86820.9|28
1628816830000|2021-08-13 01:07:10|86872.7|86822.7|86872.1|86822.1|86872.7|86822.7|86871.3|86821.3|20
1628816840000|2021-08-13 01:07:20|86871.9|86821.9|86872.3|86822.3|86873.1|86823.1|86871.9|86821.9|13
1628816850000|2021-08-13 01:07:30|86872.1|86822.1|86873.5|86823.5|86874.2|86824.2|86872.1|86822.1|28
1628816860000|2021-08-13 01:07:40|86873.2|86823.2|86872.3|86822.3|86874.4|86824.4|86870|86820|58
1628816870000|2021-08-13 01:07:50|86872|86822|86872.1|86822.1|86873.7|86823.7|86871.6|86821.6|21
1628816880000|2021-08-13 01:08:00|86872.2|86822.2|86873|86823|86873.3|86823.3|86872.2|86822.2|21
1628816890000|2021-08-13 01:08:10|86872.7|86822.7|86873.3|86823.3|86876|86826|86872.3|86822.3|28
1628816900000|2021-08-13 01:08:20|86873|86823|86874.8|86824.8|86875.8|86825.8|86872.7|86822.7|20
1628816910000|2021-08-13 01:08:30|86875.2|86825.2|86878.4|86828.4|86884.1|86834.1|86875.2|86825.2|49
1628816920000|2021-08-13 01:08:40|86878.8|86828.8|86878.7|86828.7|86879.5|86829.5|86877.4|86827.4|9
1628816930000|2021-08-13 01:08:50|86879|86829|86879|86829|86879|86829|86878|86828|10
1628816940000|2021-08-13 01:09:00|86878.9|86828.9|86876.7|86826.7|86879.3|86829.3|86876.2|86826.2|22
1628816950000|2021-08-13 01:09:10|86877|86827|86878.5|86828.5|86878.5|86828.5|86876.1|86826.1|27
1628816960000|2021-08-13 01:09:20|86878.4|86828.4|86877.9|86827.9|86878.4|86828.4|86877.1|86827.1|16
1628816970000|2021-08-13 01:09:30|86878|86828|86877.7|86827.7|86882.9|86832.9|86875.1|86825.1|39
1628816980000|2021-08-13 01:09:40|86877.8|86827.8|86878|86828|86878.7|86828.7|86876.6|86826.6|29
1628816990000|2021-08-13 01:09:50|86877.8|86827.8|86877|86827|86878.9|86828.9|86876.7|86826.7|22
1628817000000|2021-08-13 01:10:00|86876.7|86826.7|86872.6|86822.6|86877.6|86827.6|86872.2|86822.2|28
1628817010000|2021-08-13 01:10:10|86873.2|86823.2|86872.9|86822.9|86874|86824|86872.3|86822.3|12
1628817020000|2021-08-13 01:10:20|86873.5|86823.5|86874.6|86824.6|86874.7|86824.7|86873.3|86823.3|45
1628817030000|2021-08-13 01:10:30|86874.3|86824.3|86875.2|86825.2|86877.8|86827.8|86873.4|86823.4|49
1628817040000|2021-08-13 01:10:40|86874.8|86824.8|86874.2|86824.2|86875.5|86825.5|86874.2|86824.2|28
1628817050000|2021-08-13 01:10:50|86875.5|86825.5|86873.6|86823.6|86875.5|86825.5|86873.4|86823.4|15
1628817060000|2021-08-13 01:11:00|86873.9|86823.9|86877.2|86827.2|86877.8|86827.8|86872|86822|26
1628817070000|2021-08-13 01:11:10|86878.3|86828.3|86878.6|86828.6|86880.9|86830.9|86876.4|86826.4|22
1628817080000|2021-08-13 01:11:20|86878.2|86828.2|86876.8|86826.8|86878.2|86828.2|86875.2|86825.2|22
1628817090000|2021-08-13 01:11:30|86877.4|86827.4|86877.4|86827.4|86877.4|86827.4|86875|86825|18
1628817100000|2021-08-13 01:11:40|86877.8|86827.8|86873.7|86823.7|86877.8|86827.8|86873.6|86823.6|14
1628817110000|2021-08-13 01:11:50|86873.5|86823.5|86876.7|86826.7|86879.3|86829.3|86869.9|86819.9|52
1628817120000|2021-08-13 01:12:00|86876.1|86826.1|86875|86825|86878.5|86828.5|86875|86825|16
1628817130000|2021-08-13 01:12:10|86874.9|86824.9|86876.5|86826.5|86876.5|86826.5|86874.8|86824.8|7
1628817140000|2021-08-13 01:12:20|86878.5|86828.5|86876.5|86826.5|86878.6|86828.6|86875.9|86825.9|13
1628817150000|2021-08-13 01:12:30|86876.2|86826.2|86877.9|86827.9|86880.5|86830.5|86875.5|86825.5|47
1628817160000|2021-08-13 01:12:40|86877.4|86827.4|86877.1|86827.1|86879.8|86829.8|86876.3|86826.3|39
1628817170000|2021-08-13 01:12:50|86877.2|86827.2|86876.9|86826.9|86877.5|86827.5|86876.9|86826.9|7
1628817180000|2021-08-13 01:13:00|86876.7|86826.7|86878.2|86828.2|86879.4|86829.4|86876.1|86826.1|21
1628817190000|2021-08-13 01:13:10|86877.6|86827.6|86878.6|86828.6|86879.5|86829.5|86877.2|86827.2|21
1628817200000|2021-08-13 01:13:20|86879.4|86829.4|86877.6|86827.6|86879.4|86829.4|86877|86827|16
1628817210000|2021-08-13 01:13:30|86875.7|86825.7|86879.2|86829.2|86879.7|86829.7|86875.7|86825.7|19
1628817220000|2021-08-13 01:13:40|86878.9|86828.9|86877|86827|86878.9|86828.9|86876.3|86826.3|20
1628817230000|2021-08-13 01:13:50|86877.3|86827.3|86878.2|86828.2|86881.4|86831.4|86875.7|86825.7|37
1628817240000|2021-08-13 01:14:00|86877.9|86827.9|86884.8|86834.8|86886.9|86836.9|86877|86827|48
1628817250000|2021-08-13 01:14:10|86884.9|86834.9|86884.8|86834.8|86886.2|86836.2|86882.2|86832.2|54
1628817260000|2021-08-13 01:14:20|86884.3|86834.3|86882.7|86832.7|86887.1|86837.1|86881.2|86831.2|73
1628817270000|2021-08-13 01:14:30|86884.4|86834.4|86886.2|86836.2|86887.3|86837.3|86881.5|86831.5|71
1628817280000|2021-08-13 01:14:40|86886.5|86836.5|86885.1|86835.1|86887.1|86837.1|86883|86833|71
1628817290000|2021-08-13 01:14:50|86885.2|86835.2|86884.8|86834.8|86885.8|86835.8|86882.8|86832.8|67
1628817300000|2021-08-13 01:15:00|86884.3|86834.3|86883.3|86833.3|86887|86837|86883.3|86833.3|53
1628817310000|2021-08-13 01:15:10|86885.3|86835.3|86884.9|86834.9|86885.8|86835.8|86882.6|86832.6|31
1628817320000|2021-08-13 01:15:20|86885|86835|86886|86836|86887.5|86837.5|86884.1|86834.1|26
1628817330000|2021-08-13 01:15:30|86886.1|86836.1|86881.9|86831.9|86886.1|86836.1|86881.9|86831.9|25
1628817340000|2021-08-13 01:15:40|86882.5|86832.5|86881.5|86831.5|86886.6|86836.6|86881.2|86831.2|37
1628817350000|2021-08-13 01:15:50|86882.2|86832.2|86880.3|86830.3|86885.8|86835.8|86878.8|86828.8|42
1628817360000|2021-08-13 01:16:00|86880.4|86830.4|86878.2|86828.2|86880.4|86830.4|86878|86828|28
1628817370000|2021-08-13 01:16:10|86878.4|86828.4|86878.3|86828.3|86878.7|86828.7|86877.9|86827.9|12
1628817380000|2021-08-13 01:16:20|86878.8|86828.8|86880.2|86830.2|86880.4|86830.4|86878.1|86828.1|18
1628817390000|2021-08-13 01:16:30|86880|86830|86879.7|86829.7|86881.1|86831.1|86879|86829|27
1628817400000|2021-08-13 01:16:40|86879.6|86829.6|86878.9|86828.9|86879.6|86829.6|86878|86828|18
1628817410000|2021-08-13 01:16:50|86878.5|86828.5|86879.3|86829.3|86879.6|86829.6|86877.9|86827.9|18
1628817420000|2021-08-13 01:17:00|86879.4|86829.4|86879|86829|86880.5|86830.5|86878.4|86828.4|27
1628817430000|2021-08-13 01:17:10|86879.3|86829.3|86879.3|86829.3|86880.9|86830.9|86876.3|86826.3|28
1628817440000|2021-08-13 01:17:20|86879.6|86829.6|86879.5|86829.5|86880.2|86830.2|86877.7|86827.7|30
1628817450000|2021-08-13 01:17:30|86879.7|86829.7|86878.7|86828.7|86879.9|86829.9|86878.5|86828.5|21
1628817460000|2021-08-13 01:17:40|86878.2|86828.2|86879.1|86829.1|86880.2|86830.2|86878.2|86828.2|15
1628817470000|2021-08-13 01:17:50|86879|86829|86879|86829|86880|86830|86877.9|86827.9|15
1628817480000|2021-08-13 01:18:00|86878.9|86828.9|86879.7|86829.7|86879.7|86829.7|86878.2|86828.2|15
1628817490000|2021-08-13 01:18:10|86879|86829|86879.5|86829.5|86881.2|86831.2|86878.4|86828.4|16
1628817500000|2021-08-13 01:18:20|86879.3|86829.3|86883.9|86833.9|86883.9|86833.9|86879.3|86829.3|20
1628817510000|2021-08-13 01:18:30|86883.5|86833.5|86880.8|86830.8|86887.1|86837.1|86880.2|86830.2|55
1628817520000|2021-08-13 01:18:40|86881.1|86831.1|86881.8|86831.8|86884.6|86834.6|86879|86829|42
1628817530000|2021-08-13 01:18:50|86881.2|86831.2|86880.1|86830.1|86883.4|86833.4|86879.6|86829.6|31
1628817540000|2021-08-13 01:19:00|86880|86830|86879.9|86829.9|86882.7|86832.7|86878.7|86828.7|38
1628817550000|2021-08-13 01:19:10|86880.1|86830.1|86880.9|86830.9|86881.4|86831.4|86879.8|86829.8|31
1628817560000|2021-08-13 01:19:20|86881.4|86831.4|86881.7|86831.7|86882|86832|86880.2|86830.2|26
1628817570000|2021-08-13 01:19:30|86882.3|86832.3|86879.7|86829.7|86882.5|86832.5|86877.2|86827.2|24
1628817580000|2021-08-13 01:19:40|86879.3|86829.3|86879.9|86829.9|86880.7|86830.7|86878.3|86828.3|20
1628817590000|2021-08-13 01:19:50|86878.7|86828.7|86881.6|86831.6|86881.6|86831.6|86878.7|86828.7|21
1628817600000|2021-08-13 01:20:00|86880|86830|86884.9|86834.9|86884.9|86834.9|86879.1|86829.1|37
1628817610000|2021-08-13 01:20:10|86884.8|86834.8|86881.4|86831.4|86884.8|86834.8|86878.9|86828.9|53
1628817620000|2021-08-13 01:20:20|86881|86831|86881.2|86831.2|86885.1|86835.1|86880.4|86830.4|51
1628817630000|2021-08-13 01:20:30|86880.9|86830.9|86884.8|86834.8|86886.3|86836.3|86880.1|86830.1|34
1628817640000|2021-08-13 01:20:40|86884.4|86834.4|86883.9|86833.9|86886.4|86836.4|86880.1|86830.1|41
1628817650000|2021-08-13 01:20:50|86884.2|86834.2|86886.4|86836.4|86886.4|86836.4|86883.1|86833.1|66
1628817660000|2021-08-13 01:21:00|86886.2|86836.2|86886|86836|86888.9|86838.9|86882.4|86832.4|73
1628817670000|2021-08-13 01:21:10|86884.7|86834.7|86885.1|86835.1|86887.3|86837.3|86881.7|86831.7|57
1628817680000|2021-08-13 01:21:20|86885|86835|86885.3|86835.3|86887.3|86837.3|86881.3|86831.3|74
1628817690000|2021-08-13 01:21:30|86885.4|86835.4|86883.6|86833.6|86886.9|86836.9|86882.2|86832.2|71
1628817700000|2021-08-13 01:21:40|86881.6|86831.6|86884.3|86834.3|86885.4|86835.4|86881.6|86831.6|64
1628817710000|2021-08-13 01:21:50|86885.2|86835.2|86884.4|86834.4|86885.4|86835.4|86882.6|86832.6|69
1628817720000|2021-08-13 01:22:00|86883.8|86833.8|86883.6|86833.6|86885.8|86835.8|86881.4|86831.4|72
1628817730000|2021-08-13 01:22:10|86884.6|86834.6|86883.4|86833.4|86884.9|86834.9|86882.1|86832.1|71
1628817740000|2021-08-13 01:22:20|86883.5|86833.5|86886|86836|86887.2|86837.2|86882.2|86832.2|51
1628817750000|2021-08-13 01:22:30|86884.8|86834.8|86883.9|86833.9|86884.8|86834.8|86883.8|86833.8|12
1628817760000|2021-08-13 01:22:40|86884.4|86834.4|86885.7|86835.7|86886|86836|86881.8|86831.8|66
1628817770000|2021-08-13 01:22:50|86885.4|86835.4|86886.3|86836.3|86886.8|86836.8|86883.9|86833.9|37
1628817780000|2021-08-13 01:23:00|86885.6|86835.6|86886.3|86836.3|86888|86838|86884.7|86834.7|70
1628817790000|2021-08-13 01:23:10|86887.7|86837.7|86889.8|86839.8|86889.8|86839.8|86886.4|86836.4|72
1628817800000|2021-08-13 01:23:20|86888.8|86838.8|86887.6|86837.6|86889|86839|86884.9|86834.9|70
1628817810000|2021-08-13 01:23:30|86888.3|86838.3|86888.3|86838.3|86888.7|86838.7|86886|86836|68
1628817820000|2021-08-13 01:23:40|86887|86837|86890.5|86840.5|86892.1|86842.1|86885.6|86835.6|77
1628817830000|2021-08-13 01:23:50|86891.5|86841.5|86889.2|86839.2|86896.5|86846.5|86888.3|86838.3|70
1628817840000|2021-08-13 01:24:00|86888.9|86838.9|86888.9|86838.9|86893.4|86843.4|86886.9|86836.9|63
1628817850000|2021-08-13 01:24:10|86889.4|86839.4|86891.5|86841.5|86894.6|86844.6|86889|86839|67
1628817860000|2021-08-13 01:24:20|86892.2|86842.2|86891.2|86841.2|86893.7|86843.7|86889.6|86839.6|22
1628817870000|2021-08-13 01:24:30|86890.1|86840.1|86891.7|86841.7|86894.7|86844.7|86889.9|86839.9|70
1628817880000|2021-08-13 01:24:40|86892|86842|86893.5|86843.5|86895.6|86845.6|86891.1|86841.1|77
1628817890000|2021-08-13 01:24:50|86893.3|86843.3|86891.5|86841.5|86895.1|86845.1|86886.4|86836.4|61
1628817900000|2021-08-13 01:25:00|86891.1|86841.1|86887.6|86837.6|86895.3|86845.3|86886.2|86836.2|72
1628817910000|2021-08-13 01:25:10|86888.5|86838.5|86888.7|86838.7|86890.9|86840.9|86886.5|86836.5|74
1628817920000|2021-08-13 01:25:20|86888.3|86838.3|86889.1|86839.1|86892.3|86842.3|86886.7|86836.7|69
1628817930000|2021-08-13 01:25:30|86888.9|86838.9|86889.5|86839.5|86892.1|86842.1|86886.5|86836.5|73
1628817940000|2021-08-13 01:25:40|86888.9|86838.9|86886.2|86836.2|86890.4|86840.4|86884.3|86834.3|76
1628817950000|2021-08-13 01:25:50|86885.9|86835.9|86885.5|86835.5|86888.3|86838.3|86883.9|86833.9|73
1628817960000|2021-08-13 01:26:00|86885|86835|86886.6|86836.6|86888.5|86838.5|86883.9|86833.9|73
1628817970000|2021-08-13 01:26:10|86886.5|86836.5|86886.3|86836.3|86888.2|86838.2|86884.4|86834.4|74
1628817980000|2021-08-13 01:26:20|86886.6|86836.6|86887.6|86837.6|86888.6|86838.6|86882.8|86832.8|75
1628817990000|2021-08-13 01:26:30|86888.4|86838.4|86879.4|86829.4|86888.4|86838.4|86879.2|86829.2|53
1628818000000|2021-08-13 01:26:40|86879.7|86829.7|86880.3|86830.3|86881.6|86831.6|86879.1|86829.1|44
1628818010000|2021-08-13 01:26:50|86880.2|86830.2|86880.1|86830.1|86880.7|86830.7|86880.1|86830.1|19
1628818020000|2021-08-13 01:27:00|86880.3|86830.3|86881.8|86831.8|86884|86834|86880.3|86830.3|29
1628818030000|2021-08-13 01:27:10|86882.1|86832.1|86881.9|86831.9|86883.1|86833.1|86880.9|86830.9|28
1628818040000|2021-08-13 01:27:20|86882.1|86832.1|86882|86832|86882.1|86832.1|86881.8|86831.8|7
1628818050000|2021-08-13 01:27:30|86881.9|86831.9|86881.9|86831.9|86881.9|86831.9|86881.4|86831.4|8
1628818060000|2021-08-13 01:27:40|86881.8|86831.8|86880.8|86830.8|86883.1|86833.1|86880.3|86830.3|27
1628818070000|2021-08-13 01:27:50|86880.9|86830.9|86879.2|86829.2|86880.9|86830.9|86878.8|86828.8|28
1628818080000|2021-08-13 01:28:00|86879|86829|86878.5|86828.5|86879|86829|86877.5|86827.5|27
1628818090000|2021-08-13 01:28:10|86878.3|86828.3|86878.1|86828.1|86879.1|86829.1|86877.9|86827.9|28
1628818100000|2021-08-13 01:28:20|86879.7|86829.7|86878.3|86828.3|86880|86830|86878|86828|23
1628818110000|2021-08-13 01:28:30|86878.2|86828.2|86878.2|86828.2|86878.4|86828.4|86877.3|86827.3|14
1628818120000|2021-08-13 01:28:40|86879.2|86829.2|86880.2|86830.2|86880.2|86830.2|86877.7|86827.7|28
1628818130000|2021-08-13 01:28:50|86880|86830|86879.1|86829.1|86880.2|86830.2|86878.7|86828.7|35
1628818140000|2021-08-13 01:29:00|86879.8|86829.8|86879|86829|86880.1|86830.1|86878.1|86828.1|37
1628818150000|2021-08-13 01:29:10|86879.1|86829.1|86878.6|86828.6|86879.1|86829.1|86877.8|86827.8|19
1628818160000|2021-08-13 01:29:20|86879.5|86829.5|86878.3|86828.3|86879.6|86829.6|86878.2|86828.2|15
1628818170000|2021-08-13 01:29:30|86878.6|86828.6|86878.1|86828.1|86879.3|86829.3|86877.7|86827.7|27
1628818180000|2021-08-13 01:29:40|86878.8|86828.8|86878.6|86828.6|86879.3|86829.3|86877.8|86827.8|34
1628818190000|2021-08-13 01:29:50|86878.7|86828.7|86878.6|86828.6|86878.7|86828.7|86877.8|86827.8|15
1628818200000|2021-08-13 01:30:00|86877.9|86827.9|86876.1|86826.1|86878.8|86828.8|86876.1|86826.1|28
1628818210000|2021-08-13 01:30:10|86875.8|86825.8|86876.3|86826.3|86876.3|86826.3|86873.3|86823.3|36
1628818220000|2021-08-13 01:30:20|86876|86826|86874.6|86824.6|86876.9|86826.9|86874.1|86824.1|47
1628818230000|2021-08-13 01:30:30|86874.7|86824.7|86870.1|86820.1|86875.1|86825.1|86868.7|86818.7|44
1628818240000|2021-08-13 01:30:40|86869.1|86819.1|86866.3|86816.3|86869.6|86819.6|86866.3|86816.3|26
1628818250000|2021-08-13 01:30:50|86866.4|86816.4|86862.6|86812.6|86867.7|86817.7|86862.2|86812.2|33
1628818260000|2021-08-13 01:31:00|86862.4|86812.4|86859.5|86809.5|86862.5|86812.5|86858.6|86808.6|28
1628818270000|2021-08-13 01:31:10|86859.7|86809.7|86860.5|86810.5|86860.5|86810.5|86859.7|86809.7|10
1628818280000|2021-08-13 01:31:20|86862.3|86812.3|86860.6|86810.6|86862.3|86812.3|86860.6|86810.6|14
1628818290000|2021-08-13 01:31:30|86860.7|86810.7|86863.6|86813.6|86865|86815|86860.6|86810.6|44
1628818300000|2021-08-13 01:31:40|86863.8|86813.8|86863.2|86813.2|86864.1|86814.1|86862.5|86812.5|19
1628818310000|2021-08-13 01:31:50|86862.9|86812.9|86863.6|86813.6|86864.6|86814.6|86862.8|86812.8|7
1628818320000|2021-08-13 01:32:00|86864.1|86814.1|86864.2|86814.2|86864.5|86814.5|86863.5|86813.5|16
1628818330000|2021-08-13 01:32:10|86864.3|86814.3|86861.3|86811.3|86865.3|86815.3|86860.9|86810.9|25
1628818340000|2021-08-13 01:32:20|86861.4|86811.4|86861.9|86811.9|86862.1|86812.1|86860.3|86810.3|40
1628818350000|2021-08-13 01:32:30|86861|86811|86861.2|86811.2|86863.1|86813.1|86860.5|86810.5|44
1628818360000|2021-08-13 01:32:40|86862.7|86812.7|86863|86813|86864.6|86814.6|86861|86811|39
1628818370000|2021-08-13 01:32:50|86862.9|86812.9|86864.3|86814.3|86865.1|86815.1|86862.9|86812.9|36
1628818380000|2021-08-13 01:33:00|86864.5|86814.5|86864.2|86814.2|86864.8|86814.8|86863.8|86813.8|30
1628818390000|2021-08-13 01:33:10|86864.8|86814.8|86862.4|86812.4|86864.8|86814.8|86862.4|86812.4|21
1628818400000|2021-08-13 01:33:20|86862.5|86812.5|86863.5|86813.5|86864.5|86814.5|86862.2|86812.2|18
1628818410000|2021-08-13 01:33:30|86864.1|86814.1|86863.2|86813.2|86864.9|86814.9|86862.1|86812.1|39
1628818420000|2021-08-13 01:33:40|86862.9|86812.9|86864.5|86814.5|86864.5|86814.5|86861.7|86811.7|37
1628818430000|2021-08-13 01:33:50|86863.7|86813.7|86862.8|86812.8|86864.2|86814.2|86862.1|86812.1|28
1628818440000|2021-08-13 01:34:00|86863|86813|86862.7|86812.7|86863.3|86813.3|86862.7|86812.7|18
1628818450000|2021-08-13 01:34:10|86863|86813|86863.7|86813.7|86864.5|86814.5|86862.7|86812.7|19
1628818460000|2021-08-13 01:34:20|86863.9|86813.9|86863.5|86813.5|86864.1|86814.1|86863.2|86813.2|10
1628818470000|2021-08-13 01:34:30|86863.4|86813.4|86861.1|86811.1|86863.4|86813.4|86861.1|86811.1|30
1628818480000|2021-08-13 01:34:40|86861.3|86811.3|86858.7|86808.7|86864.1|86814.1|86858.6|86808.6|32
1628818490000|2021-08-13 01:34:50|86859.6|86809.6|86859|86809|86860|86810|86857.8|86807.8|50
1628818500000|2021-08-13 01:35:00|86858.8|86808.8|86865|86815|86865|86815|86858.5|86808.5|33
1628818510000|2021-08-13 01:35:10|86864.6|86814.6|86864.5|86814.5|86865.3|86815.3|86864.1|86814.1|14
1628818520000|2021-08-13 01:35:20|86864.4|86814.4|86865|86815|86865.6|86815.6|86864.3|86814.3|16
1628818530000|2021-08-13 01:35:30|86864.9|86814.9|86864.4|86814.4|86865.2|86815.2|86864.2|86814.2|8
1628818540000|2021-08-13 01:35:40|86864.2|86814.2|86861.7|86811.7|86864.3|86814.3|86861.7|86811.7|10
1628818550000|2021-08-13 01:35:50|86861.5|86811.5|86862.3|86812.3|86863.3|86813.3|86861.5|86811.5|9
1628818560000|2021-08-13 01:36:00|86862.2|86812.2|86861.7|86811.7|86863.2|86813.2|86861.7|86811.7|20
1628818570000|2021-08-13 01:36:10|86861.8|86811.8|86863.7|86813.7|86863.8|86813.8|86861.4|86811.4|15
1628818580000|2021-08-13 01:36:20|86863.6|86813.6|86867.8|86817.8|86869.5|86819.5|86863.6|86813.6|36
1628818590000|2021-08-13 01:36:30|86867.9|86817.9|86867.4|86817.4|86868.3|86818.3|86867.1|86817.1|24
1628818600000|2021-08-13 01:36:40|86868.1|86818.1|86868.6|86818.6|86869.1|86819.1|86866.9|86816.9|35
1628818610000|2021-08-13 01:36:50|86868.4|86818.4|86868.2|86818.2|86868.8|86818.8|86868.1|86818.1|11
1628818620000|2021-08-13 01:37:00|86868.1|86818.1|86862.1|86812.1|86868.3|86818.3|86861.8|86811.8|44
1628818630000|2021-08-13 01:37:10|86862.2|86812.2|86861.3|86811.3|86862.3|86812.3|86861.1|86811.1|20
1628818640000|2021-08-13 01:37:20|86861.1|86811.1|86862|86812|86863.8|86813.8|86860.2|86810.2|40
1628818650000|2021-08-13 01:37:30|86864.4|86814.4|86861.7|86811.7|86864.4|86814.4|86860.9|86810.9|32
1628818660000|2021-08-13 01:37:40|86861.8|86811.8|86862.2|86812.2|86862.5|86812.5|86861.8|86811.8|17
1628818670000|2021-08-13 01:37:50|86862|86812|86863.5|86813.5|86865.9|86815.9|86861.4|86811.4|52
1628818680000|2021-08-13 01:38:00|86864.2|86814.2|86867.6|86817.6|86868.9|86818.9|86864.1|86814.1|43
1628818690000|2021-08-13 01:38:10|86867.7|86817.7|86867.7|86817.7|86869.5|86819.5|86867.1|86817.1|30
1628818700000|2021-08-13 01:38:20|86868.7|86818.7|86868.4|86818.4|86869.3|86819.3|86867.3|86817.3|33
1628818710000|2021-08-13 01:38:30|86868.3|86818.3|86867.3|86817.3|86868.3|86818.3|86865|86815|36
1628818720000|2021-08-13 01:38:40|86867|86817|86864.2|86814.2|86867|86817|86862.3|86812.3|24
1628818730000|2021-08-13 01:38:50|86863|86813|86861.5|86811.5|86864.4|86814.4|86861.5|86811.5|29
1628818740000|2021-08-13 01:39:00|86861.4|86811.4|86863.5|86813.5|86863.5|86813.5|86861.3|86811.3|14
1628818750000|2021-08-13 01:39:10|86863.3|86813.3|86861.2|86811.2|86863.9|86813.9|86860.2|86810.2|38
1628818760000|2021-08-13 01:39:20|86860.9|86810.9|86863.2|86813.2|86863.5|86813.5|86860.4|86810.4|37
1628818770000|2021-08-13 01:39:30|86863.3|86813.3|86865.1|86815.1|86865.9|86815.9|86863.3|86813.3|37
1628818780000|2021-08-13 01:39:40|86865|86815|86865|86815|86869.1|86819.1|86863.7|86813.7|50
1628818790000|2021-08-13 01:39:50|86865.3|86815.3|86867.7|86817.7|86871.4|86821.4|86864.4|86814.4|44
1628818800000|2021-08-13 01:40:00|86867.4|86817.4|86866.2|86816.2|86867.5|86817.5|86866.1|86816.1|26
1628818810000|2021-08-13 01:40:10|86866.1|86816.1|86864.1|86814.1|86866.5|86816.5|86863.9|86813.9|22
1628818820000|2021-08-13 01:40:20|86864|86814|86865.6|86815.6|86866.5|86816.5|86864|86814|35
1628818830000|2021-08-13 01:40:30|86865.9|86815.9|86865|86815|86866.9|86816.9|86864.2|86814.2|50
1628818840000|2021-08-13 01:40:40|86864.6|86814.6|86864.4|86814.4|86865.9|86815.9|86863.5|86813.5|38
1628818850000|2021-08-13 01:40:50|86865|86815|86863.6|86813.6|86865|86815|86862.8|86812.8|33
1628818860000|2021-08-13 01:41:00|86863.5|86813.5|86863.8|86813.8|86865.2|86815.2|86863.5|86813.5|20
1628818870000|2021-08-13 01:41:10|86864.2|86814.2|86863.6|86813.6|86865|86815|86863.4|86813.4|29
1628818880000|2021-08-13 01:41:20|86864.7|86814.7|86862|86812|86865|86815|86861.9|86811.9|39
1628818890000|2021-08-13 01:41:30|86861.7|86811.7|86862.8|86812.8|86863.7|86813.7|86861.5|86811.5|29
1628818900000|2021-08-13 01:41:40|86862.5|86812.5|86861|86811|86862.6|86812.6|86860.9|86810.9|37
1628818910000|2021-08-13 01:41:50|86861.4|86811.4|86860.2|86810.2|86862.2|86812.2|86860.2|86810.2|37
1628818920000|2021-08-13 01:42:00|86860.7|86810.7|86862.1|86812.1|86862.8|86812.8|86860.7|86810.7|17
1628818930000|2021-08-13 01:42:10|86862|86812|86860.9|86810.9|86862.7|86812.7|86860.9|86810.9|22
1628818940000|2021-08-13 01:42:20|86861.3|86811.3|86860.9|86810.9|86862.1|86812.1|86859.8|86809.8|20
1628818950000|2021-08-13 01:42:30|86860.2|86810.2|86860|86810|86860.7|86810.7|86859|86809|26
1628818960000|2021-08-13 01:42:40|86860.4|86810.4|86859.9|86809.9|86860.9|86810.9|86859.8|86809.8|5
1628818970000|2021-08-13 01:42:50|86859.8|86809.8|86858.1|86808.1|86859.8|86809.8|86858|86808|20
1628818980000|2021-08-13 01:43:00|86857.8|86807.8|86857.8|86807.8|86859.4|86809.4|86857.7|86807.7|39
1628818990000|2021-08-13 01:43:10|86859|86809|86858.3|86808.3|86859|86809|86857.9|86807.9|11
1628819000000|2021-08-13 01:43:20|86858.5|86808.5|86858.3|86808.3|86858.7|86808.7|86858.2|86808.2|8
1628819010000|2021-08-13 01:43:30|86858.2|86808.2|86857.2|86807.2|86860.1|86810.1|86856.5|86806.5|29
1628819020000|2021-08-13 01:43:40|86856.4|86806.4|86858.2|86808.2|86858.2|86808.2|86856.4|86806.4|23
1628819030000|2021-08-13 01:43:50|86857.7|86807.7|86858.6|86808.6|86858.6|86808.6|86857.6|86807.6|5
1628819040000|2021-08-13 01:44:00|86858.1|86808.1|86858.5|86808.5|86858.8|86808.8|86857.7|86807.7|10
1628819050000|2021-08-13 01:44:10|86858.6|86808.6|86858.8|86808.8|86858.8|86808.8|86857.6|86807.6|8
1628819060000|2021-08-13 01:44:20|86858.9|86808.9|86857.8|86807.8|86859|86809|86857.3|86807.3|18
1628819070000|2021-08-13 01:44:30|86857.5|86807.5|86856.8|86806.8|86858.6|86808.6|86855.5|86805.5|44
1628819080000|2021-08-13 01:44:40|86857.3|86807.3|86857.1|86807.1|86857.9|86807.9|86855.5|86805.5|39
1628819090000|2021-08-13 01:44:50|86856.7|86806.7|86857.3|86807.3|86857.4|86807.4|86856.7|86806.7|8
1628819100000|2021-08-13 01:45:00|86857.4|86807.4|86855.6|86805.6|86857.9|86807.9|86854.9|86804.9|38
1628819110000|2021-08-13 01:45:10|86855|86805|86857.5|86807.5|86858|86808|86854.7|86804.7|46
1628819120000|2021-08-13 01:45:20|86857.4|86807.4|86856.9|86806.9|86858.1|86808.1|86856.1|86806.1|25
1628819130000|2021-08-13 01:45:30|86857.3|86807.3|86856.9|86806.9|86857.4|86807.4|86855.9|86805.9|11
1628819140000|2021-08-13 01:45:40|86856.5|86806.5|86856.3|86806.3|86857.2|86807.2|86855.7|86805.7|38
1628819150000|2021-08-13 01:45:50|86855.9|86805.9|86856.3|86806.3|86856.5|86806.5|86855.8|86805.8|11
1628819160000|2021-08-13 01:46:00|86857.1|86807.1|86857.6|86807.6|86859.6|86809.6|86856.4|86806.4|40
1628819170000|2021-08-13 01:46:10|86856.7|86806.7|86858|86808|86859.7|86809.7|86856.7|86806.7|37
1628819180000|2021-08-13 01:46:20|86858.1|86808.1|86858.8|86808.8|86859.3|86809.3|86857.7|86807.7|49
1628819190000|2021-08-13 01:46:30|86859.1|86809.1|86859.1|86809.1|86860.6|86810.6|86858|86808|31
1628819200000|2021-08-13 01:46:40|86858.6|86808.6|86858.7|86808.7|86859.7|86809.7|86858.3|86808.3|36
1628819210000|2021-08-13 01:46:50|86860.1|86810.1|86858.3|86808.3|86860.1|86810.1|86857.3|86807.3|37
1628819220000|2021-08-13 01:47:00|86857.9|86807.9|86857.2|86807.2|86859.7|86809.7|86856.8|86806.8|36
1628819230000|2021-08-13 01:47:10|86856.6|86806.6|86856|86806|86857.6|86807.6|86855.8|86805.8|48
1628819240000|2021-08-13 01:47:20|86855.7|86805.7|86857|86807|86857.4|86807.4|86855.6|86805.6|59
1628819250000|2021-08-13 01:47:30|86856.8|86806.8|86854.3|86804.3|86857.4|86807.4|86853.9|86803.9|39
1628819260000|2021-08-13 01:47:40|86854.2|86804.2|86854.5|86804.5|86855.9|86805.9|86851.6|86801.6|62
1628819270000|2021-08-13 01:47:50|86854.3|86804.3|86841.7|86791.7|86856.7|86806.7|86839.9|86789.9|60
1628819280000|2021-08-13 01:48:00|86842.1|86792.1|86838|86788|86842.4|86792.4|86833.4|86783.4|61
1628819290000|2021-08-13 01:48:10|86837.9|86787.9|86846.8|86796.8|86846.8|86796.8|86835.2|86785.2|66
1628819300000|2021-08-13 01:48:20|86847.4|86797.4|86856.4|86806.4|86862.1|86812.1|86847.4|86797.4|52
1628819310000|2021-08-13 01:48:30|86856.8|86806.8|86857.8|86807.8|86860.5|86810.5|86856.8|86806.8|22
1628819320000|2021-08-13 01:48:40|86857.9|86807.9|86856.9|86806.9|86858.4|86808.4|86856|86806|15
1628819330000|2021-08-13 01:48:50|86857|86807|86856.2|86806.2|86857.4|86807.4|86856.2|86806.2|8
1628819340000|2021-08-13 01:49:00|86856.3|86806.3|86857.4|86807.4|86857.8|86807.8|86856.3|86806.3|10
1628819350000|2021-08-13 01:49:10|86858|86808|86858.3|86808.3|86858.4|86808.4|86857.7|86807.7|11
1628819360000|2021-08-13 01:49:20|86858.2|86808.2|86857.4|86807.4|86858.2|86808.2|86857.2|86807.2|12
1628819370000|2021-08-13 01:49:30|86858|86808|86859.3|86809.3|86860.4|86810.4|86858|86808|21
1628819380000|2021-08-13 01:49:40|86859.5|86809.5|86857.7|86807.7|86859.6|86809.6|86857.3|86807.3|19
1628819390000|2021-08-13 01:49:50|86857|86807|86858.4|86808.4|86858.8|86808.8|86856.9|86806.9|15
1628819400000|2021-08-13 01:50:00|86858.3|86808.3|86859.5|86809.5|86859.5|86809.5|86858.3|86808.3|15
1628819410000|2021-08-13 01:50:10|86859.2|86809.2|86858|86808|86859.3|86809.3|86858|86808|13
1628819420000|2021-08-13 01:50:20|86857.9|86807.9|86860.5|86810.5|86861.2|86811.2|86857.4|86807.4|35
1628819430000|2021-08-13 01:50:30|86860.6|86810.6|86863.7|86813.7|86863.7|86813.7|86860.6|86810.6|36
1628819440000|2021-08-13 01:50:40|86863.6|86813.6|86864.8|86814.8|86864.8|86814.8|86863.5|86813.5|29
1628819450000|2021-08-13 01:50:50|86864.6|86814.6|86863.1|86813.1|86864.6|86814.6|86862.8|86812.8|28
1628819460000|2021-08-13 01:51:00|86863.2|86813.2|86862.8|86812.8|86864|86814|86862.7|86812.7|21
1628819470000|2021-08-13 01:51:10|86862.2|86812.2|86862.1|86812.1|86862.8|86812.8|86861.3|86811.3|25
1628819480000|2021-08-13 01:51:20|86862.2|86812.2|86862.5|86812.5|86863.2|86813.2|86861.9|86811.9|29
1628819490000|2021-08-13 01:51:30|86862.6|86812.6|86863.1|86813.1|86863.8|86813.8|86862|86812|28
1628819500000|2021-08-13 01:51:40|86862.9|86812.9|86864.3|86814.3|86864.6|86814.6|86861.8|86811.8|32
1628819510000|2021-08-13 01:51:50|86864.9|86814.9|86864.6|86814.6|86865|86815|86864.3|86814.3|20
1628819520000|2021-08-13 01:52:00|86864.7|86814.7|86866.4|86816.4|86866.8|86816.8|86864.2|86814.2|32
1628819530000|2021-08-13 01:52:10|86865.7|86815.7|86869.5|86819.5|86870.3|86820.3|86865.4|86815.4|34
1628819540000|2021-08-13 01:52:20|86869.9|86819.9|86868.7|86818.7|86871.1|86821.1|86868.5|86818.5|43
1628819550000|2021-08-13 01:52:30|86869.1|86819.1|86868.1|86818.1|86869.1|86819.1|86867.9|86817.9|29
1628819560000|2021-08-13 01:52:40|86868|86818|86867.5|86817.5|86868.1|86818.1|86867.5|86817.5|25
1628819570000|2021-08-13 01:52:50|86868.3|86818.3|86868.3|86818.3|86868.9|86818.9|86867.5|86817.5|24
1628819580000|2021-08-13 01:53:00|86868.4|86818.4|86865.1|86815.1|86868.6|86818.6|86864.2|86814.2|29
1628819590000|2021-08-13 01:53:10|86864.7|86814.7|86865.1|86815.1|86865.9|86815.9|86864.7|86814.7|27
1628819600000|2021-08-13 01:53:20|86865|86815|86864.9|86814.9|86865.7|86815.7|86864.6|86814.6|31
1628819610000|2021-08-13 01:53:30|86864.1|86814.1|86865.7|86815.7|86866.1|86816.1|86864.1|86814.1|30
1628819620000|2021-08-13 01:53:40|86865.5|86815.5|86865.8|86815.8|86865.8|86815.8|86865.2|86815.2|32
1628819630000|2021-08-13 01:53:50|86865.6|86815.6|86865.2|86815.2|86865.9|86815.9|86864.8|86814.8|22
1628819640000|2021-08-13 01:54:00|86865.1|86815.1|86863.4|86813.4|86865.6|86815.6|86862.8|86812.8|36
1628819650000|2021-08-13 01:54:10|86863.5|86813.5|86864.2|86814.2|86865.3|86815.3|86863.5|86813.5|20
1628819660000|2021-08-13 01:54:20|86864.3|86814.3|86865.5|86815.5|86865.9|86815.9|86864.2|86814.2|23
1628819670000|2021-08-13 01:54:30|86866|86816|86865.6|86815.6|86866.1|86816.1|86864.8|86814.8|14
1628819680000|2021-08-13 01:54:40|86865.1|86815.1|86865.4|86815.4|86866|86816|86864.9|86814.9|8
1628819690000|2021-08-13 01:54:50|86864.5|86814.5|86864.9|86814.9|86866|86816|86864.4|86814.4|13
1628819700000|2021-08-13 01:55:00|86865.7|86815.7|86865.4|86815.4|86865.7|86815.7|86864.7|86814.7|25
1628819710000|2021-08-13 01:55:10|86865.5|86815.5|86865.3|86815.3|86865.8|86815.8|86865.2|86815.2|17
1628819720000|2021-08-13 01:55:20|86865|86815|86864.3|86814.3|86866.2|86816.2|86864|86814|17
1628819730000|2021-08-13 01:55:30|86864.8|86814.8|86864.5|86814.5|86865.8|86815.8|86863.9|86813.9|19
1628819740000|2021-08-13 01:55:40|86865|86815|86865.1|86815.1|86865.1|86815.1|86863.8|86813.8|7
1628819750000|2021-08-13 01:55:50|86864.9|86814.9|86866.5|86816.5|86866.6|86816.6|86864.4|86814.4|16
1628819760000|2021-08-13 01:56:00|86866.6|86816.6|86866.5|86816.5|86867.7|86817.7|86866|86816|16
1628819770000|2021-08-13 01:56:10|86866.9|86816.9|86867.8|86817.8|86868.5|86818.5|86866.8|86816.8|8
1628819780000|2021-08-13 01:56:20|86866.6|86816.6|86868.3|86818.3|86868.6|86818.6|86866.6|86816.6|12
1628819790000|2021-08-13 01:56:30|86867.4|86817.4|86867.2|86817.2|86868.4|86818.4|86866|86816|18
1628819800000|2021-08-13 01:56:40|86867.3|86817.3|86867.8|86817.8|86868|86818|86866.1|86816.1|18
1628819810000|2021-08-13 01:56:50|86867.5|86817.5|86868.7|86818.7|86868.7|86818.7|86866.8|86816.8|14
1628819820000|2021-08-13 01:57:00|86868.8|86818.8|86869.2|86819.2|86870.3|86820.3|86868.8|86818.8|12
1628819830000|2021-08-13 01:57:10|86869.4|86819.4|86866.4|86816.4|86870.3|86820.3|86866.1|86816.1|21
1628819840000|2021-08-13 01:57:20|86866.7|86816.7|86866.9|86816.9|86867|86817|86866.1|86816.1|21
1628819850000|2021-08-13 01:57:30|86867|86817|86866.8|86816.8|86867.1|86817.1|86866.5|86816.5|16
1628819860000|2021-08-13 01:57:40|86866.9|86816.9|86865.8|86815.8|86867|86817|86865.6|86815.6|17
1628819870000|2021-08-13 01:57:50|86866|86816|86865.5|86815.5|86866.1|86816.1|86865|86815|26
1628819880000|2021-08-13 01:58:00|86865.4|86815.4|86866.1|86816.1|86866.7|86816.7|86864.9|86814.9|34
1628819890000|2021-08-13 01:58:10|86866.2|86816.2|86865.8|86815.8|86867.3|86817.3|86865.7|86815.7|34
1628819900000|2021-08-13 01:58:20|86865.9|86815.9|86865.9|86815.9|86866.3|86816.3|86865.5|86815.5|19
1628819910000|2021-08-13 01:58:30|86866.5|86816.5|86865.2|86815.2|86866.9|86816.9|86865|86815|20
1628819920000|2021-08-13 01:58:40|86865|86815|86864|86814|86865|86815|86864|86814|5
1628819930000|2021-08-13 01:58:50|86864.1|86814.1|86865.5|86815.5|86865.5|86815.5|86863.9|86813.9|12
1628819940000|2021-08-13 01:59:00|86865.4|86815.4|86866.1|86816.1|86866.4|86816.4|86865.2|86815.2|15
1628819950000|2021-08-13 01:59:10|86866.2|86816.2|86866|86816|86866.4|86816.4|86865.1|86815.1|26
1628819960000|2021-08-13 01:59:20|86866.1|86816.1|86867.3|86817.3|86867.7|86817.7|86865.7|86815.7|26
1628819970000|2021-08-13 01:59:30|86867.4|86817.4|86866.8|86816.8|86868.4|86818.4|86866.8|86816.8|16
1628819980000|2021-08-13 01:59:40|86866.2|86816.2|86863.3|86813.3|86866.2|86816.2|86862.5|86812.5|33
1628819990000|2021-08-13 01:59:50|86863.6|86813.6|86863.3|86813.3|86863.6|86813.6|86862.5|86812.5|24
1628820000000|2021-08-13 02:00:00|86863|86813|86863.5|86813.5|86863.6|86813.6|86862.5|86812.5|16
1628820010000|2021-08-13 02:00:10|86863.3|86813.3|86863.6|86813.6|86864.4|86814.4|86861.8|86811.8|21
1628820020000|2021-08-13 02:00:20|86864.9|86814.9|86862.6|86812.6|86865.4|86815.4|86862.6|86812.6|9
1628820030000|2021-08-13 02:00:30|86862.8|86812.8|86864.3|86814.3|86864.3|86814.3|86861.6|86811.6|27
1628820040000|2021-08-13 02:00:40|86864.2|86814.2|86864.5|86814.5|86864.5|86814.5|86863.8|86813.8|13
1628820050000|2021-08-13 02:00:50|86864.3|86814.3|86864.8|86814.8|86865.6|86815.6|86863.8|86813.8|14
1628820060000|2021-08-13 02:01:00|86865.1|86815.1|86863.2|86813.2|86865.1|86815.1|86863.2|86813.2|17
1628820070000|2021-08-13 02:01:10|86864.1|86814.1|86864|86814|86864.1|86814.1|86863.7|86813.7|12
1628820080000|2021-08-13 02:01:20|86863.6|86813.6|86865.1|86815.1|86866|86816|86863.6|86813.6|13
1628820090000|2021-08-13 02:01:30|86864.1|86814.1|86864.1|86814.1|86864.7|86814.7|86863.9|86813.9|16
1628820100000|2021-08-13 02:01:40|86864.3|86814.3|86865.1|86815.1|86865.4|86815.4|86864|86814|11
1628820110000|2021-08-13 02:01:50|86865|86815|86864.1|86814.1|86865.3|86815.3|86864.1|86814.1|8
1628820120000|2021-08-13 02:02:00|86864.2|86814.2|86864.6|86814.6|86865.1|86815.1|86863.1|86813.1|25
1628820130000|2021-08-13 02:02:10|86864.9|86814.9|86865.3|86815.3|86865.5|86815.5|86864.2|86814.2|16
1628820140000|2021-08-13 02:02:20|86865.4|86815.4|86864.8|86814.8|86865.4|86815.4|86864.6|86814.6|21
1628820150000|2021-08-13 02:02:30|86864.9|86814.9|86864.6|86814.6|86865.2|86815.2|86864.3|86814.3|22
1628820160000|2021-08-13 02:02:40|86864.5|86814.5|86865.2|86815.2|86865.5|86815.5|86863.4|86813.4|16
1628820170000|2021-08-13 02:02:50|86864.4|86814.4|86863.8|86813.8|86865|86815|86863.4|86813.4|10
1628820180000|2021-08-13 02:03:00|86863.7|86813.7|86864.8|86814.8|86865.5|86815.5|86863.7|86813.7|17
1628820190000|2021-08-13 02:03:10|86864.4|86814.4|86864.9|86814.9|86865.5|86815.5|86864.3|86814.3|23
1628820200000|2021-08-13 02:03:20|86864.7|86814.7|86863.6|86813.6|86865|86815|86863.1|86813.1|19
1628820210000|2021-08-13 02:03:30|86863.3|86813.3|86863.5|86813.5|86865.2|86815.2|86863.3|86813.3|12
1628820220000|2021-08-13 02:03:40|86863.6|86813.6|86864.7|86814.7|86864.7|86814.7|86863.6|86813.6|9
1628820230000|2021-08-13 02:03:50|86864.6|86814.6|86865.6|86815.6|86865.6|86815.6|86863.9|86813.9|13
1628820240000|2021-08-13 02:04:00|86864.6|86814.6|86863.1|86813.1|86864.9|86814.9|86863.1|86813.1|10
1628820250000|2021-08-13 02:04:10|86863.3|86813.3|86865.1|86815.1|86865.5|86815.5|86863.3|86813.3|25
1628820260000|2021-08-13 02:04:20|86864.7|86814.7|86864.3|86814.3|86864.8|86814.8|86863|86813|16
1628820270000|2021-08-13 02:04:30|86864.6|86814.6|86864.8|86814.8|86864.9|86814.9|86863.2|86813.2|14
1628820280000|2021-08-13 02:04:40|86864.6|86814.6|86864.9|86814.9|86866.1|86816.1|86864.2|86814.2|23
1628820290000|2021-08-13 02:04:50|86864.6|86814.6|86865.1|86815.1|86865.5|86815.5|86863.2|86813.2|33
1628820300000|2021-08-13 02:05:00|86864.9|86814.9|86865.2|86815.2|86865.5|86815.5|86864.5|86814.5|15
1628820310000|2021-08-13 02:05:10|86865.1|86815.1|86865.5|86815.5|86865.5|86815.5|86864.8|86814.8|10
1628820320000|2021-08-13 02:05:20|86865.2|86815.2|86864.4|86814.4|86865.2|86815.2|86863.7|86813.7|21
1628820330000|2021-08-13 02:05:30|86863.6|86813.6|86864.4|86814.4|86864.4|86814.4|86863.4|86813.4|13
1628820340000|2021-08-13 02:05:40|86864.2|86814.2|86865.4|86815.4|86865.4|86815.4|86864.2|86814.2|4
1628820350000|2021-08-13 02:05:50|86865|86815|86864.3|86814.3|86868.1|86818.1|86864.2|86814.2|12
1628820360000|2021-08-13 02:06:00|86864.6|86814.6|86864.8|86814.8|86865.1|86815.1|86864|86814|16
1628820370000|2021-08-13 02:06:10|86864.9|86814.9|86864.7|86814.7|86865.2|86815.2|86864.5|86814.5|12
1628820380000|2021-08-13 02:06:20|86864.6|86814.6|86864.1|86814.1|86864.7|86814.7|86863.5|86813.5|10
1628820390000|2021-08-13 02:06:30|86864|86814|86864.7|86814.7|86865.3|86815.3|86864|86814|18
1628820400000|2021-08-13 02:06:40|86865|86815|86864.8|86814.8|86865.1|86815.1|86864.7|86814.7|6
1628820410000|2021-08-13 02:06:50|86864.6|86814.6|86865|86815|86865|86815|86863.9|86813.9|6
1628820420000|2021-08-13 02:07:00|86864.6|86814.6|86864.2|86814.2|86864.9|86814.9|86863.8|86813.8|19
1628820430000|2021-08-13 02:07:10|86863.9|86813.9|86863.4|86813.4|86863.9|86813.9|86863.4|86813.4|7
1628820440000|2021-08-13 02:07:20|86863.6|86813.6|86864.8|86814.8|86865|86815|86863.6|86813.6|9
1628820450000|2021-08-13 02:07:30|86864.5|86814.5|86864.8|86814.8|86865.3|86815.3|86864.4|86814.4|12
1628820460000|2021-08-13 02:07:40|86864.6|86814.6|86864.3|86814.3|86865.1|86815.1|86863.9|86813.9|17
1628820470000|2021-08-13 02:07:50|86864.4|86814.4|86864.4|86814.4|86864.6|86814.6|86864.1|86814.1|22
1628820480000|2021-08-13 02:08:00|86864.5|86814.5|86864.4|86814.4|86864.6|86814.6|86864|86814|17
1628820490000|2021-08-13 02:08:10|86864.2|86814.2|86863.8|86813.8|86866.6|86816.6|86863.6|86813.6|34
1628820500000|2021-08-13 02:08:20|86863.9|86813.9|86863.4|86813.4|86864.2|86814.2|86863.2|86813.2|30
1628820510000|2021-08-13 02:08:30|86863.3|86813.3|86864.2|86814.2|86864.2|86814.2|86862.6|86812.6|20
1628820520000|2021-08-13 02:08:40|86864|86814|86864|86814|86864.2|86814.2|86862.9|86812.9|39
1628820530000|2021-08-13 02:08:50|86863.7|86813.7|86863.8|86813.8|86864.3|86814.3|86863.3|86813.3|34
1628820540000|2021-08-13 02:09:00|86864.2|86814.2|86864|86814|86864.3|86814.3|86864|86814|5
1628820550000|2021-08-13 02:09:10|86863.6|86813.6|86864.2|86814.2|86864.6|86814.6|86863|86813|10
1628820560000|2021-08-13 02:09:20|86864.5|86814.5|86863.5|86813.5|86864.5|86814.5|86862.7|86812.7|6
1628820570000|2021-08-13 02:09:30|86863.7|86813.7|86863.2|86813.2|86863.7|86813.7|86862.4|86812.4|23
1628820580000|2021-08-13 02:09:40|86863|86813|86863.8|86813.8|86864.5|86814.5|86862.8|86812.8|32
1628820590000|2021-08-13 02:09:50|86863.7|86813.7|86863.6|86813.6|86864.1|86814.1|86863.6|86813.6|14
1628820600000|2021-08-13 02:10:00|86863.7|86813.7|86864.1|86814.1|86864.5|86814.5|86862.8|86812.8|21
1628820610000|2021-08-13 02:10:10|86864.2|86814.2|86863.3|86813.3|86864.2|86814.2|86862.3|86812.3|12
1628820620000|2021-08-13 02:10:20|86862.8|86812.8|86863.4|86813.4|86864.7|86814.7|86862.8|86812.8|12
1628820630000|2021-08-13 02:10:30|86863.9|86813.9|86864.4|86814.4|86865.1|86815.1|86862.7|86812.7|19
1628820640000|2021-08-13 02:10:40|86864.5|86814.5|86863.8|86813.8|86864.9|86814.9|86863.8|86813.8|11
1628820650000|2021-08-13 02:10:50|86863.5|86813.5|86863.5|86813.5|86864.5|86814.5|86863.4|86813.4|9
1628820660000|2021-08-13 02:11:00|86863.8|86813.8|86864.9|86814.9|86865|86815|86863.7|86813.7|12
1628820670000|2021-08-13 02:11:10|86864.4|86814.4|86864|86814|86865|86815|86864|86814|17
1628820680000|2021-08-13 02:11:20|86864.2|86814.2|86863.3|86813.3|86864.6|86814.6|86863.2|86813.2|9
1628820690000|2021-08-13 02:11:30|86863.2|86813.2|86864.2|86814.2|86865|86815|86863.2|86813.2|30
1628820700000|2021-08-13 02:11:40|86864.4|86814.4|86864.3|86814.3|86864.4|86814.4|86863.8|86813.8|11
1628820710000|2021-08-13 02:11:50|86864.5|86814.5|86863.7|86813.7|86864.5|86814.5|86863.2|86813.2|10
1628820720000|2021-08-13 02:12:00|86863.9|86813.9|86863.6|86813.6|86864.1|86814.1|86863.6|86813.6|11
1628820730000|2021-08-13 02:12:10|86863.5|86813.5|86860.1|86810.1|86864.2|86814.2|86859.9|86809.9|26
1628820740000|2021-08-13 02:12:20|86861.2|86811.2|86860.8|86810.8|86861.4|86811.4|86860.1|86810.1|20
1628820750000|2021-08-13 02:12:30|86860.6|86810.6|86861.5|86811.5|86861.5|86811.5|86860.6|86810.6|9
1628820760000|2021-08-13 02:12:40|86861.3|86811.3|86861.3|86811.3|86861.7|86811.7|86860.8|86810.8|21
1628820770000|2021-08-13 02:12:50|86861.2|86811.2|86861|86811|86861.6|86811.6|86860.5|86810.5|28
1628820780000|2021-08-13 02:13:00|86861.1|86811.1|86860.8|86810.8|86861.2|86811.2|86860.6|86810.6|11
1628820790000|2021-08-13 02:13:10|86861.4|86811.4|86860.8|86810.8|86861.7|86811.7|86860.6|86810.6|17
1628820800000|2021-08-13 02:13:20|86861|86811|86861.7|86811.7|86862.5|86812.5|86860.5|86810.5|12
1628820810000|2021-08-13 02:13:30|86861.8|86811.8|86860.3|86810.3|86862.1|86812.1|86860.1|86810.1|35
1628820820000|2021-08-13 02:13:40|86860.6|86810.6|86860.5|86810.5|86860.6|86810.6|86860|86810|17
1628820830000|2021-08-13 02:13:50|86860.7|86810.7|86859.9|86809.9|86861.1|86811.1|86859.8|86809.8|10
1628820840000|2021-08-13 02:14:00|86860|86810|86859.2|86809.2|86860.6|86810.6|86859.2|86809.2|5
1628820850000|2021-08-13 02:14:10|86859.3|86809.3|86860.9|86810.9|86860.9|86810.9|86859.3|86809.3|9
1628820860000|2021-08-13 02:14:20|86860.6|86810.6|86860.9|86810.9|86861.1|86811.1|86860.6|86810.6|13
1628820870000|2021-08-13 02:14:30|86861.2|86811.2|86860.1|86810.1|86862|86812|86859.6|86809.6|15
1628820880000|2021-08-13 02:14:40|86860.2|86810.2|86860.1|86810.1|86861.1|86811.1|86860.1|86810.1|9
1628820890000|2021-08-13 02:14:50|86860.5|86810.5|86860.6|86810.6|86860.8|86810.8|86860.2|86810.2|8
1628820900000|2021-08-13 02:15:00|86860.2|86810.2|86859.8|86809.8|86861.7|86811.7|86859.5|86809.5|10
1628820910000|2021-08-13 02:15:10|86862.2|86812.2|86862.6|86812.6|86862.6|86812.6|86860.8|86810.8|10
1628820920000|2021-08-13 02:15:20|86862.3|86812.3|86860.8|86810.8|86863.4|86813.4|86860.5|86810.5|12
1628820930000|2021-08-13 02:15:30|86862.2|86812.2|86862.4|86812.4|86864.1|86814.1|86861.1|86811.1|10
1628820940000|2021-08-13 02:15:40|86862.8|86812.8|86860.5|86810.5|86862.8|86812.8|86859.3|86809.3|11
1628820950000|2021-08-13 02:15:50|86860.3|86810.3|86859.9|86809.9|86860.3|86810.3|86859.8|86809.8|4
1628820960000|2021-08-13 02:16:00|86860.1|86810.1|86860.5|86810.5|86860.5|86810.5|86859.2|86809.2|9
1628820970000|2021-08-13 02:16:10|86860.4|86810.4|86860.3|86810.3|86861.8|86811.8|86857.8|86807.8|21
1628820980000|2021-08-13 02:16:20|86860.1|86810.1|86858.3|86808.3|86860.8|86810.8|86857.2|86807.2|28
1628820990000|2021-08-13 02:16:30|86858.4|86808.4|86858.7|86808.7|86858.9|86808.9|86858.3|86808.3|19
1628821000000|2021-08-13 02:16:40|86858.8|86808.8|86860.4|86810.4|86860.4|86810.4|86858.7|86808.7|11
1628821010000|2021-08-13 02:16:50|86857.8|86807.8|86858.1|86808.1|86859|86809|86857.3|86807.3|17
1628821020000|2021-08-13 02:17:00|86857.8|86807.8|86859.2|86809.2|86861.1|86811.1|86856.7|86806.7|14
1628821030000|2021-08-13 02:17:10|86858.8|86808.8|86858.6|86808.6|86860.2|86810.2|86857.8|86807.8|18
1628821040000|2021-08-13 02:17:20|86859.1|86809.1|86860.1|86810.1|86860.9|86810.9|86858.6|86808.6|16
1628821050000|2021-08-13 02:17:30|86860.5|86810.5|86859.9|86809.9|86860.5|86810.5|86859|86809|26
1628821060000|2021-08-13 02:17:40|86859.7|86809.7|86857.9|86807.9|86860.4|86810.4|86857.9|86807.9|15
1628821070000|2021-08-13 02:17:50|86858.1|86808.1|86857|86807|86858.2|86808.2|86857|86807|10
1628821080000|2021-08-13 02:18:00|86857.2|86807.2|86858.9|86808.9|86860.4|86810.4|86857.1|86807.1|22
1628821090000|2021-08-13 02:18:10|86858.5|86808.5|86858.2|86808.2|86859.7|86809.7|86857|86807|14
1628821100000|2021-08-13 02:18:20|86859.2|86809.2|86856.9|86806.9|86859.2|86809.2|86856.6|86806.6|29
1628821110000|2021-08-13 02:18:30|86857.6|86807.6|86857.4|86807.4|86858.5|86808.5|86856.5|86806.5|18
1628821120000|2021-08-13 02:18:40|86857.5|86807.5|86855.7|86805.7|86858|86808|86855.7|86805.7|23
1628821130000|2021-08-13 02:18:50|86858.5|86808.5|86856.3|86806.3|86859.1|86809.1|86856.3|86806.3|14
1628821140000|2021-08-13 02:19:00|86855.4|86805.4|86851.7|86801.7|86857.6|86807.6|86850.8|86800.8|26
1628821150000|2021-08-13 02:19:10|86850.9|86800.9|86852|86802|86852.9|86802.9|86850.4|86800.4|14
1628821160000|2021-08-13 02:19:20|86851.5|86801.5|86853|86803|86853.1|86803.1|86849.3|86799.3|32
1628821170000|2021-08-13 02:19:30|86852.9|86802.9|86855.7|86805.7|86856.2|86806.2|86852.9|86802.9|7
1628821180000|2021-08-13 02:19:40|86854.4|86804.4|86852.8|86802.8|86854.7|86804.7|86852.3|86802.3|17
1628821190000|2021-08-13 02:19:50|86852.7|86802.7|86854.6|86804.6|86855.4|86805.4|86850.5|86800.5|10
1628821200000|2021-08-13 02:20:00|86854|86804|86854|86804|86855.1|86805.1|86852.9|86802.9|23
1628821210000|2021-08-13 02:20:10|86854.2|86804.2|86852.2|86802.2|86854.2|86804.2|86852|86802|15
1628821220000|2021-08-13 02:20:20|86853.8|86803.8|86852.2|86802.2|86854.4|86804.4|86852.2|86802.2|10
1628821230000|2021-08-13 02:20:30|86853|86803|86852.3|86802.3|86855|86805|86852.3|86802.3|19
1628821240000|2021-08-13 02:20:40|86856|86806|86857.3|86807.3|86857.3|86807.3|86852.7|86802.7|15
1628821250000|2021-08-13 02:20:50|86852.9|86802.9|86856.7|86806.7|86857.7|86807.7|86852.9|86802.9|9
1628821260000|2021-08-13 02:21:00|86853.9|86803.9|86855.4|86805.4|86856.8|86806.8|86853.5|86803.5|14
1628821270000|2021-08-13 02:21:10|86855.3|86805.3|86855.4|86805.4|86856|86806|86854.8|86804.8|16
1628821280000|2021-08-13 02:21:20|86854.5|86804.5|86854|86804|86855.1|86805.1|86853.2|86803.2|14
1628821290000|2021-08-13 02:21:30|86853.4|86803.4|86853.8|86803.8|86854.6|86804.6|86852.7|86802.7|13
1628821300000|2021-08-13 02:21:40|86853.5|86803.5|86855.4|86805.4|86855.4|86805.4|86852.4|86802.4|18
1628821310000|2021-08-13 02:21:50|86854.2|86804.2|86856.5|86806.5|86857.2|86807.2|86853.8|86803.8|17
1628821320000|2021-08-13 02:22:00|86855.9|86805.9|86854.4|86804.4|86855.9|86805.9|86853.4|86803.4|12
1628821330000|2021-08-13 02:22:10|86852.9|86802.9|86854.9|86804.9|86854.9|86804.9|86852.8|86802.8|14
1628821340000|2021-08-13 02:22:20|86854.1|86804.1|86851.8|86801.8|86855.4|86805.4|86851|86801|21
1628821350000|2021-08-13 02:22:30|86853.9|86803.9|86851.2|86801.2|86853.9|86803.9|86851.2|86801.2|7
1628821360000|2021-08-13 02:22:40|86849.8|86799.8|86852.4|86802.4|86852.6|86802.6|86849.8|86799.8|10
1628821370000|2021-08-13 02:22:50|86851.7|86801.7|86853|86803|86853|86803|86849.8|86799.8|7
1628821380000|2021-08-13 02:23:00|86852.5|86802.5|86849.4|86799.4|86852.9|86802.9|86849.4|86799.4|8
1628821390000|2021-08-13 02:23:10|86850.3|86800.3|86851.8|86801.8|86852.7|86802.7|86848.5|86798.5|12
1628821400000|2021-08-13 02:23:20|86852.2|86802.2|86849.3|86799.3|86852.3|86802.3|86849.3|86799.3|7
1628821410000|2021-08-13 02:23:30|86852|86802|86852.6|86802.6|86852.6|86802.6|86850.1|86800.1|10
1628821420000|2021-08-13 02:23:40|86852.2|86802.2|86852.9|86802.9|86853|86803|86851.5|86801.5|14
1628821430000|2021-08-13 02:23:50|86851.6|86801.6|86851.7|86801.7|86854.1|86804.1|86851.6|86801.6|12
1628821440000|2021-08-13 02:24:00|86850.8|86800.8|86852.8|86802.8|86853.6|86803.6|86850.6|86800.6|17
1628821450000|2021-08-13 02:24:10|86851.5|86801.5|86851.1|86801.1|86854.4|86804.4|86850.1|86800.1|17
1628821460000|2021-08-13 02:24:20|86852.2|86802.2|86849.6|86799.6|86852.2|86802.2|86849.6|86799.6|6
1628821470000|2021-08-13 02:24:30|86849.2|86799.2|86851|86801|86852|86802|86849.2|86799.2|9
1628821480000|2021-08-13 02:24:40|86850.7|86800.7|86850.8|86800.8|86852|86802|86849.3|86799.3|15
1628821490000|2021-08-13 02:24:50|86849.7|86799.7|86843.6|86793.6|86849.9|86799.9|86843.6|86793.6|6
1628821500000|2021-08-13 02:25:00|86844.3|86794.3|86844|86794|86848.5|86798.5|86843.6|86793.6|33
1628821510000|2021-08-13 02:25:10|86846.7|86796.7|86846.7|86796.7|86846.8|86796.8|86845.2|86795.2|23
1628821520000|2021-08-13 02:25:20|86846.5|86796.5|86846.4|86796.4|86847.5|86797.5|86845.4|86795.4|17
1628821530000|2021-08-13 02:25:30|86847.5|86797.5|86845.3|86795.3|86847.5|86797.5|86845|86795|26
1628821540000|2021-08-13 02:25:40|86845.7|86795.7|86847.3|86797.3|86847.3|86797.3|86843.8|86793.8|22
1628821550000|2021-08-13 02:25:50|86845.1|86795.1|86846|86796|86846.8|86796.8|86843.4|86793.4|14
1628821560000|2021-08-13 02:26:00|86846.3|86796.3|86844.9|86794.9|86847.1|86797.1|86843.3|86793.3|35
1628821570000|2021-08-13 02:26:10|86845.7|86795.7|86846.3|86796.3|86846.8|86796.8|86843.6|86793.6|26
1628821580000|2021-08-13 02:26:20|86845.1|86795.1|86844.9|86794.9|86846|86796|86844.6|86794.6|11
1628821590000|2021-08-13 02:26:30|86844.7|86794.7|86846|86796|86846.3|86796.3|86844.2|86794.2|16
1628821600000|2021-08-13 02:26:40|86845|86795|86845.5|86795.5|86846.1|86796.1|86845|86795|18
1628821610000|2021-08-13 02:26:50|86845.6|86795.6|86846.7|86796.7|86847.7|86797.7|86844.6|86794.6|20
1628821620000|2021-08-13 02:27:00|86844.6|86794.6|86846|86796|86847.7|86797.7|86844.6|86794.6|26
1628821630000|2021-08-13 02:27:10|86845.9|86795.9|86846.3|86796.3|86847.2|86797.2|86845.5|86795.5|17
1628821640000|2021-08-13 02:27:20|86846.1|86796.1|86847|86797|86847|86797|86845.7|86795.7|7
1628821650000|2021-08-13 02:27:30|86847.6|86797.6|86849.3|86799.3|86849.3|86799.3|86846.3|86796.3|17
1628821660000|2021-08-13 02:27:40|86849.2|86799.2|86851.1|86801.1|86852.4|86802.4|86848.4|86798.4|16
1628821670000|2021-08-13 02:27:50|86852.1|86802.1|86852.2|86802.2|86852.4|86802.4|86850.5|86800.5|16
1628821680000|2021-08-13 02:28:00|86851.4|86801.4|86851.6|86801.6|86852.8|86802.8|86851.2|86801.2|21
1628821690000|2021-08-13 02:28:10|86852.5|86802.5|86852.5|86802.5|86853|86803|86850.9|86800.9|11
1628821700000|2021-08-13 02:28:20|86852.7|86802.7|86852.2|86802.2|86853.1|86803.1|86851.6|86801.6|14
1628821710000|2021-08-13 02:28:30|86852.3|86802.3|86851.9|86801.9|86852.3|86802.3|86850.8|86800.8|14
1628821720000|2021-08-13 02:28:40|86852.1|86802.1|86854.4|86804.4|86855.5|86805.5|86851.6|86801.6|33
1628821730000|2021-08-13 02:28:50|86854.3|86804.3|86853.8|86803.8|86855.6|86805.6|86853.2|86803.2|23
1628821740000|2021-08-13 02:29:00|86854|86804|86854.9|86804.9|86854.9|86804.9|86852.6|86802.6|18
1628821750000|2021-08-13 02:29:10|86854.1|86804.1|86853.4|86803.4|86855.1|86805.1|86853.3|86803.3|17
1628821760000|2021-08-13 02:29:20|86853|86803|86854.4|86804.4|86854.4|86804.4|86852.7|86802.7|10
1628821770000|2021-08-13 02:29:30|86854.5|86804.5|86855|86805|86857.5|86807.5|86853.6|86803.6|21
1628821780000|2021-08-13 02:29:40|86855.1|86805.1|86854.1|86804.1|86855.7|86805.7|86853.8|86803.8|17
1628821790000|2021-08-13 02:29:50|86855.1|86805.1|86853.5|86803.5|86855.1|86805.1|86853.3|86803.3|12
1628821800000|2021-08-13 02:30:00|86855.2|86805.2|86854.2|86804.2|86856.1|86806.1|86853.8|86803.8|27
1628821810000|2021-08-13 02:30:10|86854.6|86804.6|86855.5|86805.5|86855.5|86805.5|86854|86804|17
1628821820000|2021-08-13 02:30:20|86855.4|86805.4|86859.4|86809.4|86860.1|86810.1|86855.4|86805.4|22
1628821830000|2021-08-13 02:30:30|86859.8|86809.8|86860.6|86810.6|86860.6|86810.6|86859.3|86809.3|13
1628821840000|2021-08-13 02:30:40|86861|86811|86860|86810|86861|86811|86859.5|86809.5|12
1628821850000|2021-08-13 02:30:50|86860.1|86810.1|86860.6|86810.6|86860.6|86810.6|86859.7|86809.7|14
1628821860000|2021-08-13 02:31:00|86860.5|86810.5|86861.7|86811.7|86863.4|86813.4|86860.5|86810.5|25
1628821870000|2021-08-13 02:31:10|86861.6|86811.6|86861.1|86811.1|86862.4|86812.4|86860.6|86810.6|17
1628821880000|2021-08-13 02:31:20|86861|86811|86862.1|86812.1|86862.1|86812.1|86860.5|86810.5|23
1628821890000|2021-08-13 02:31:30|86861.8|86811.8|86861.8|86811.8|86862.3|86812.3|86861.2|86811.2|13
1628821900000|2021-08-13 02:31:40|86862|86812|86861.7|86811.7|86862.2|86812.2|86861.4|86811.4|16
1628821910000|2021-08-13 02:31:50|86861.2|86811.2|86862|86812|86862.5|86812.5|86861.2|86811.2|10
1628821920000|2021-08-13 02:32:00|86862.2|86812.2|86860.7|86810.7|86862.2|86812.2|86860.5|86810.5|28
1628821930000|2021-08-13 02:32:10|86860.9|86810.9|86860.3|86810.3|86861.1|86811.1|86860.1|86810.1|17
1628821940000|2021-08-13 02:32:20|86860.6|86810.6|86861.2|86811.2|86861.5|86811.5|86860|86810|19
1628821950000|2021-08-13 02:32:30|86861.3|86811.3|86859.6|86809.6|86861.6|86811.6|86859.2|86809.2|20
1628821960000|2021-08-13 02:32:40|86859.7|86809.7|86859|86809|86860|86810|86858.2|86808.2|16
1628821970000|2021-08-13 02:32:50|86859.4|86809.4|86860.2|86810.2|86861|86811|86859.4|86809.4|16
1628821980000|2021-08-13 02:33:00|86859.9|86809.9|86862.3|86812.3|86862.3|86812.3|86859.3|86809.3|20
1628821990000|2021-08-13 02:33:10|86862.9|86812.9|86862.4|86812.4|86863.3|86813.3|86861.9|86811.9|16
1628822000000|2021-08-13 02:33:20|86862.5|86812.5|86862.2|86812.2|86862.9|86812.9|86862.2|86812.2|9
1628822010000|2021-08-13 02:33:30|86862.6|86812.6|86862.9|86812.9|86864.1|86814.1|86862.6|86812.6|15
1628822020000|2021-08-13 02:33:40|86862.5|86812.5|86865|86815|86867.2|86817.2|86862.4|86812.4|23
1628822030000|2021-08-13 02:33:50|86866.2|86816.2|86864.6|86814.6|86866.2|86816.2|86864.6|86814.6|17
1628822040000|2021-08-13 02:34:00|86865.4|86815.4|86864.7|86814.7|86865.6|86815.6|86864.7|86814.7|13
1628822050000|2021-08-13 02:34:10|86864.6|86814.6|86865.6|86815.6|86865.7|86815.7|86864.6|86814.6|14
1628822060000|2021-08-13 02:34:20|86865.5|86815.5|86866.1|86816.1|86866.7|86816.7|86865.3|86815.3|23
1628822070000|2021-08-13 02:34:30|86865.8|86815.8|86866.6|86816.6|86866.8|86816.8|86865.8|86815.8|10
1628822080000|2021-08-13 02:34:40|86866.5|86816.5|86866.7|86816.7|86867.3|86817.3|86865.5|86815.5|17
1628822090000|2021-08-13 02:34:50|86866.9|86816.9|86867.4|86817.4|86867.9|86817.9|86865.8|86815.8|14
1628822100000|2021-08-13 02:35:00|86866.9|86816.9|86867.4|86817.4|86867.4|86817.4|86865.9|86815.9|16
1628822110000|2021-08-13 02:35:10|86867.5|86817.5|86861.7|86811.7|86867.5|86817.5|86861.2|86811.2|31
1628822120000|2021-08-13 02:35:20|86862.8|86812.8|86862.4|86812.4|86863.1|86813.1|86861.8|86811.8|12
1628822130000|2021-08-13 02:35:30|86862.3|86812.3|86862.5|86812.5|86862.9|86812.9|86861.5|86811.5|15
1628822140000|2021-08-13 02:35:40|86862.9|86812.9|86864.5|86814.5|86864.5|86814.5|86862.3|86812.3|20
1628822150000|2021-08-13 02:35:50|86864|86814|86860.8|86810.8|86864|86814|86858.3|86808.3|37
1628822160000|2021-08-13 02:36:00|86860.7|86810.7|86861.7|86811.7|86863.5|86813.5|86860|86810|43
1628822170000|2021-08-13 02:36:10|86862.7|86812.7|86863.5|86813.5|86863.5|86813.5|86861.9|86811.9|18
1628822180000|2021-08-13 02:36:20|86863.4|86813.4|86864.4|86814.4|86864.6|86814.6|86862.1|86812.1|18
1628822190000|2021-08-13 02:36:30|86864.5|86814.5|86858.8|86808.8|86865.3|86815.3|86858.6|86808.6|22
1628822200000|2021-08-13 02:36:40|86858.9|86808.9|86858.3|86808.3|86858.9|86808.9|86858.3|86808.3|5
1628822210000|2021-08-13 02:36:50|86858.7|86808.7|86854.8|86804.8|86858.7|86808.7|86850.6|86800.6|33
1628822220000|2021-08-13 02:37:00|86854.9|86804.9|86853.3|86803.3|86854.9|86804.9|86852.7|86802.7|10
1628822230000|2021-08-13 02:37:10|86853.6|86803.6|86852.8|86802.8|86853.9|86803.9|86852.4|86802.4|17
1628822240000|2021-08-13 02:37:20|86851.6|86801.6|86852.4|86802.4|86852.8|86802.8|86850.7|86800.7|25
1628822250000|2021-08-13 02:37:30|86851|86801|86852|86802|86852.7|86802.7|86848.1|86798.1|21
1628822260000|2021-08-13 02:37:40|86851.3|86801.3|86849.2|86799.2|86851.4|86801.4|86842|86792|42
1628822270000|2021-08-13 02:37:50|86849.3|86799.3|86841.3|86791.3|86849.3|86799.3|86838.9|86788.9|41
1628822280000|2021-08-13 02:38:00|86840.9|86790.9|86840.8|86790.8|86842|86792|86839.5|86789.5|17
1628822290000|2021-08-13 02:38:10|86839.9|86789.9|86834.9|86784.9|86840.7|86790.7|86832.9|86782.9|28
1628822300000|2021-08-13 02:38:20|86835.5|86785.5|86841.5|86791.5|86841.5|86791.5|86832.9|86782.9|59
1628822310000|2021-08-13 02:38:30|86841.7|86791.7|86844.1|86794.1|86848.8|86798.8|86838.6|86788.6|45
1628822320000|2021-08-13 02:38:40|86843.8|86793.8|86841.8|86791.8|86844.9|86794.9|86840.7|86790.7|41
1628822330000|2021-08-13 02:38:50|86842.3|86792.3|86842.5|86792.5|86844.1|86794.1|86841.6|86791.6|16
1628822340000|2021-08-13 02:39:00|86842.6|86792.6|86844.2|86794.2|86845.9|86795.9|86838.7|86788.7|49
1628822350000|2021-08-13 02:39:10|86843.7|86793.7|86846.6|86796.6|86846.6|86796.6|86843.3|86793.3|17
1628822360000|2021-08-13 02:39:20|86846.2|86796.2|86840.6|86790.6|86846.2|86796.2|86838.8|86788.8|21
1628822370000|2021-08-13 02:39:30|86841.5|86791.5|86841.6|86791.6|86843|86793|86841.2|86791.2|28
1628822380000|2021-08-13 02:39:40|86841.7|86791.7|86845.7|86795.7|86852.9|86802.9|86841.6|86791.6|56
1628822390000|2021-08-13 02:39:50|86845.8|86795.8|86844|86794|86849.1|86799.1|86842.3|86792.3|41
1628822400000|2021-08-13 02:40:00|86843.3|86793.3|86844.8|86794.8|86845.5|86795.5|86843.3|86793.3|40
1628822410000|2021-08-13 02:40:10|86845.5|86795.5|86844.7|86794.7|86849.5|86799.5|86844.7|86794.7|30
1628822420000|2021-08-13 02:40:20|86844|86794|86847|86797|86849.4|86799.4|86844|86794|49
1628822430000|2021-08-13 02:40:30|86847.1|86797.1|86856.4|86806.4|86856.4|86806.4|86843.9|86793.9|49
1628822440000|2021-08-13 02:40:40|86856.2|86806.2|86853.7|86803.7|86856.6|86806.6|86852.9|86802.9|14
1628822450000|2021-08-13 02:40:50|86854.3|86804.3|86843.2|86793.2|86855.3|86805.3|86842.9|86792.9|41
1628822460000|2021-08-13 02:41:00|86842.9|86792.9|86843.2|86793.2|86844.9|86794.9|86842.7|86792.7|30
1628822470000|2021-08-13 02:41:10|86843.5|86793.5|86848.5|86798.5|86850|86800|86842.4|86792.4|31
1628822480000|2021-08-13 02:41:20|86848.3|86798.3|86852.3|86802.3|86853.4|86803.4|86846.9|86796.9|29
1628822490000|2021-08-13 02:41:30|86853.2|86803.2|86863.5|86813.5|86863.5|86813.5|86846.5|86796.5|55
1628822500000|2021-08-13 02:41:40|86863.1|86813.1|86863.2|86813.2|86865.4|86815.4|86862.3|86812.3|44
1628822510000|2021-08-13 02:41:50|86863.3|86813.3|86860.6|86810.6|86865.1|86815.1|86860.3|86810.3|33
1628822520000|2021-08-13 02:42:00|86861.1|86811.1|86861.1|86811.1|86862.3|86812.3|86859.2|86809.2|36
1628822530000|2021-08-13 02:42:10|86860.2|86810.2|86848.3|86798.3|86861.8|86811.8|86847.7|86797.7|43
1628822540000|2021-08-13 02:42:20|86848.9|86798.9|86859.9|86809.9|86861.1|86811.1|86848.5|86798.5|53
1628822550000|2021-08-13 02:42:30|86859.8|86809.8|86859.3|86809.3|86859.9|86809.9|86858.7|86808.7|24
1628822560000|2021-08-13 02:42:40|86859.2|86809.2|86858.1|86808.1|86859.5|86809.5|86857.3|86807.3|16
1628822570000|2021-08-13 02:42:50|86858|86808|86854.1|86804.1|86860.2|86810.2|86853.9|86803.9|27
1628822580000|2021-08-13 02:43:00|86853.3|86803.3|86859|86809|86860.8|86810.8|86851.9|86801.9|41
1628822590000|2021-08-13 02:43:10|86859.2|86809.2|86859.9|86809.9|86861.6|86811.6|86858.6|86808.6|38
1628822600000|2021-08-13 02:43:20|86860|86810|86860|86810|86860|86810|86859.2|86809.2|11
1628822610000|2021-08-13 02:43:30|86859.8|86809.8|86864.9|86814.9|86866.2|86816.2|86859.8|86809.8|31
1628822620000|2021-08-13 02:43:40|86865.7|86815.7|86856.4|86806.4|86865.7|86815.7|86855.7|86805.7|34
1628822630000|2021-08-13 02:43:50|86857.1|86807.1|86854|86804|86859.4|86809.4|86854|86804|24
1628822640000|2021-08-13 02:44:00|86852.8|86802.8|86845|86795|86852.8|86802.8|86844.8|86794.8|42
1628822650000|2021-08-13 02:44:10|86845.5|86795.5|86866.1|86816.1|86866.6|86816.6|86845.5|86795.5|47
1628822660000|2021-08-13 02:44:20|86865.9|86815.9|86865.5|86815.5|86866.5|86816.5|86865|86815|16
1628822670000|2021-08-13 02:44:30|86865.3|86815.3|86864.9|86814.9|86866.4|86816.4|86864.2|86814.2|17
1628822680000|2021-08-13 02:44:40|86864.4|86814.4|86864.9|86814.9|86865.8|86815.8|86853.8|86803.8|40
1628822690000|2021-08-13 02:44:50|86864.2|86814.2|86868.2|86818.2|86868.4|86818.4|86864.2|86814.2|21
1628822700000|2021-08-13 02:45:00|86868.7|86818.7|86866.5|86816.5|86869.2|86819.2|86864.9|86814.9|25
1628822710000|2021-08-13 02:45:10|86866.7|86816.7|86866.9|86816.9|86867.8|86817.8|86865.5|86815.5|28
1628822720000|2021-08-13 02:45:20|86867.6|86817.6|86868.5|86818.5|86869.9|86819.9|86867.4|86817.4|26
1628822730000|2021-08-13 02:45:30|86868.4|86818.4|86866.6|86816.6|86868.8|86818.8|86865.9|86815.9|25
1628822740000|2021-08-13 02:45:40|86866.7|86816.7|86866.6|86816.6|86867.7|86817.7|86865.8|86815.8|13
1628822750000|2021-08-13 02:45:50|86867.2|86817.2|86864.1|86814.1|86868|86818|86861.5|86811.5|24
1628822760000|2021-08-13 02:46:00|86862.8|86812.8|86869.5|86819.5|86870.4|86820.4|86862.8|86812.8|30
1628822770000|2021-08-13 02:46:10|86868|86818|86870.4|86820.4|86871.2|86821.2|86867.9|86817.9|19
1628822780000|2021-08-13 02:46:20|86870|86820|86867.6|86817.6|86870.4|86820.4|86867.3|86817.3|27
1628822790000|2021-08-13 02:46:30|86868.5|86818.5|86870.6|86820.6|86871.3|86821.3|86865.7|86815.7|39
1628822800000|2021-08-13 02:46:40|86870|86820|86869.4|86819.4|86871.1|86821.1|86869.4|86819.4|13
1628822810000|2021-08-13 02:46:50|86869.8|86819.8|86871.1|86821.1|86871.1|86821.1|86868.1|86818.1|8
1628822820000|2021-08-13 02:47:00|86870.9|86820.9|86872.1|86822.1|86874.4|86824.4|86869.9|86819.9|35
1628822830000|2021-08-13 02:47:10|86869.6|86819.6|86878.6|86828.6|86878.8|86828.8|86869.6|86819.6|19
1628822840000|2021-08-13 02:47:20|86877.9|86827.9|86879.9|86829.9|86880.6|86830.6|86876.5|86826.5|13
1628822850000|2021-08-13 02:47:30|86877.6|86827.6|86888.4|86838.4|86891.1|86841.1|86876.9|86826.9|38
1628822860000|2021-08-13 02:47:40|86889|86839|86888.1|86838.1|86890.1|86840.1|86888|86838|13
1628822870000|2021-08-13 02:47:50|86887.8|86837.8|86888|86838|86888.6|86838.6|86887.7|86837.7|13
1628822880000|2021-08-13 02:48:00|86888.1|86838.1|86890|86840|86891.9|86841.9|86885.3|86835.3|48
1628822890000|2021-08-13 02:48:10|86890.5|86840.5|86891.9|86841.9|86892.4|86842.4|86890.5|86840.5|22
1628822900000|2021-08-13 02:48:20|86890.6|86840.6|86889.9|86839.9|86891.6|86841.6|86889.1|86839.1|16
1628822910000|2021-08-13 02:48:30|86889.8|86839.8|86887.8|86837.8|86890.4|86840.4|86887.6|86837.6|15
1628822920000|2021-08-13 02:48:40|86887.6|86837.6|86893.7|86843.7|86893.7|86843.7|86886.7|86836.7|30
1628822930000|2021-08-13 02:48:50|86894.7|86844.7|86891.5|86841.5|86895.8|86845.8|86888.9|86838.9|35
1628822940000|2021-08-13 02:49:00|86892.8|86842.8|86897.1|86847.1|86897.1|86847.1|86891.4|86841.4|24
1628822950000|2021-08-13 02:49:10|86895.6|86845.6|86896.9|86846.9|86897.6|86847.6|86895.4|86845.4|21
1628822960000|2021-08-13 02:49:20|86897.2|86847.2|86893.5|86843.5|86897.2|86847.2|86893.5|86843.5|26
1628822970000|2021-08-13 02:49:30|86892.5|86842.5|86891.5|86841.5|86893.6|86843.6|86891.2|86841.2|31
1628822980000|2021-08-13 02:49:40|86891.2|86841.2|86890.3|86840.3|86891.9|86841.9|86890.1|86840.1|28
1628822990000|2021-08-13 02:49:50|86890.1|86840.1|86887.8|86837.8|86890.1|86840.1|86885.3|86835.3|17
1628823000000|2021-08-13 02:50:00|86887.6|86837.6|86887|86837|86888.2|86838.2|86886.6|86836.6|24
1628823010000|2021-08-13 02:50:10|86886.8|86836.8|86885.9|86835.9|86887.1|86837.1|86885.3|86835.3|14
1628823020000|2021-08-13 02:50:20|86886.6|86836.6|86884.1|86834.1|86886.6|86836.6|86882.7|86832.7|18
1628823030000|2021-08-13 02:50:30|86884|86834|86883.8|86833.8|86887|86837|86883.2|86833.2|16
1628823040000|2021-08-13 02:50:40|86884.2|86834.2|86884|86834|86886.1|86836.1|86883.7|86833.7|36
1628823050000|2021-08-13 02:50:50|86883.6|86833.6|86882.6|86832.6|86886.7|86836.7|86882.6|86832.6|28
1628823060000|2021-08-13 02:51:00|86883.3|86833.3|86884|86834|86885.3|86835.3|86883.3|86833.3|22
1628823070000|2021-08-13 02:51:10|86883.7|86833.7|86882.7|86832.7|86884.2|86834.2|86882.7|86832.7|24
1628823080000|2021-08-13 02:51:20|86882.8|86832.8|86881.3|86831.3|86883.6|86833.6|86880|86830|20
1628823090000|2021-08-13 02:51:30|86882.1|86832.1|86871.6|86846.6|86883.4|86846.6|86871.6|86830|29
1628823100000|2021-08-13 02:51:40|86871.7|86846.7|86884.5|86834.5|86884.5|86846.7|86871.7|86831.6|27
1628823110000|2021-08-13 02:51:50|86883.4|86833.4|86883.9|86833.9|86885.3|86835.3|86883.4|86833.4|14
1628823120000|2021-08-13 02:52:00|86884|86834|86883.3|86833.3|86884.2|86834.2|86883.1|86833.1|16
1628823130000|2021-08-13 02:52:10|86883.5|86833.5|86881.7|86831.7|86883.7|86833.7|86881.7|86831.7|8
1628823140000|2021-08-13 02:52:20|86881.8|86831.8|86883.5|86833.5|86883.5|86833.5|86881.8|86831.8|4
1628823150000|2021-08-13 02:52:30|86880.7|86830.7|86883.8|86833.8|86884.5|86834.5|86878.9|86828.9|12
1628823160000|2021-08-13 02:52:40|86883.1|86833.1|86882.2|86832.2|86883.8|86833.8|86882.2|86832.2|8
1628823170000|2021-08-13 02:52:50|86882.1|86832.1|86882.3|86832.3|86882.3|86832.3|86882|86832|5
1628823180000|2021-08-13 02:53:00|86882.4|86832.4|86890.1|86840.1|86892.2|86842.2|86881.8|86831.8|51
1628823190000|2021-08-13 02:53:10|86890.2|86840.2|86891.3|86841.3|86892.2|86842.2|86889.3|86839.3|63
1628823200000|2021-08-13 02:53:20|86890.7|86840.7|86893|86843|86893.5|86843.5|86889.7|86839.7|40
1628823210000|2021-08-13 02:53:30|86893.2|86843.2|86892.1|86842.1|86894.4|86844.4|86892.1|86842.1|19
1628823220000|2021-08-13 02:53:40|86890.6|86840.6|86893.1|86843.1|86893.9|86843.9|86890.6|86840.6|38
1628823230000|2021-08-13 02:53:50|86893.8|86843.8|86891.6|86841.6|86893.8|86843.8|86890.8|86840.8|30
1628823240000|2021-08-13 02:54:00|86891.9|86841.9|86892.9|86842.9|86894.5|86844.5|86891.8|86841.8|26
1628823250000|2021-08-13 02:54:10|86891.5|86841.5|86894|86844|86894.1|86844.1|86891.3|86841.3|13
1628823260000|2021-08-13 02:54:20|86893.7|86843.7|86892.6|86842.6|86893.8|86843.8|86891.5|86841.5|24
1628823270000|2021-08-13 02:54:30|86890.9|86840.9|86887.5|86837.5|86891.9|86841.9|86887.5|86837.5|21
1628823280000|2021-08-13 02:54:40|86888.5|86838.5|86890.9|86840.9|86893.4|86843.4|86888.5|86838.5|17
1628823290000|2021-08-13 02:54:50|86891.1|86841.1|86890.7|86840.7|86891.1|86841.1|86889.2|86839.2|10
1628823300000|2021-08-13 02:55:00|86890.5|86840.5|86890.8|86840.8|86891.8|86841.8|86889.6|86839.6|34
1628823310000|2021-08-13 02:55:10|86890|86840|86892.4|86842.4|86892.9|86842.9|86888.3|86838.3|32
1628823320000|2021-08-13 02:55:20|86891.6|86841.6|86890.1|86840.1|86894.2|86844.2|86889.5|86839.5|25
1628823330000|2021-08-13 02:55:30|86889.1|86839.1|86891.9|86841.9|86892.6|86842.6|86889.1|86839.1|29
1628823340000|2021-08-13 02:55:40|86892.3|86842.3|86889.9|86839.9|86892.3|86842.3|86889.8|86839.8|13
1628823350000|2021-08-13 02:55:50|86889.8|86839.8|86890.2|86840.2|86890.4|86840.4|86889.8|86839.8|6
1628823360000|2021-08-13 02:56:00|86890|86840|86893.6|86843.6|86894.7|86844.7|86889|86839|56
1628823370000|2021-08-13 02:56:10|86893.7|86843.7|86889.8|86839.8|86894.2|86844.2|86889.8|86839.8|35
1628823380000|2021-08-13 02:56:20|86890.3|86840.3|86889.9|86839.9|86890.5|86840.5|86889.6|86839.6|13
1628823390000|2021-08-13 02:56:30|86889.8|86839.8|86888.1|86838.1|86890.8|86840.8|86888.1|86838.1|13
1628823400000|2021-08-13 02:56:40|86888|86838|86889.8|86839.8|86889.8|86839.8|86887.6|86837.6|27
1628823410000|2021-08-13 02:56:50|86888.9|86838.9|86887.8|86837.8|86888.9|86838.9|86886|86836|16
1628823420000|2021-08-13 02:57:00|86888.1|86838.1|86888.4|86838.4|86888.9|86838.9|86887.4|86837.4|25
1628823430000|2021-08-13 02:57:10|86886.7|86836.7|86886.1|86836.1|86888.4|86838.4|86884|86834|32
1628823440000|2021-08-13 02:57:20|86886.9|86836.9|86887.3|86837.3|86887.3|86837.3|86884|86834|46
1628823450000|2021-08-13 02:57:30|86886.8|86836.8|86887.3|86837.3|86887.3|86837.3|86884.2|86834.2|30
1628823460000|2021-08-13 02:57:40|86887.4|86837.4|86887|86837|86887.7|86837.7|86886.6|86836.6|33
1628823470000|2021-08-13 02:57:50|86887.3|86837.3|86886.1|86836.1|86887.3|86837.3|86884.8|86834.8|35
1628823480000|2021-08-13 02:58:00|86886|86836|86885.1|86835.1|86886.9|86836.9|86884.2|86834.2|44
1628823490000|2021-08-13 02:58:10|86885.2|86835.2|86885|86835|86887.2|86837.2|86884.8|86834.8|22
1628823500000|2021-08-13 02:58:20|86888.1|86838.1|86887.4|86837.4|86888.3|86838.3|86886.6|86836.6|27
1628823510000|2021-08-13 02:58:30|86887.3|86837.3|86886.9|86836.9|86888|86838|86886.3|86836.3|35
1628823520000|2021-08-13 02:58:40|86887.1|86837.1|86886.6|86836.6|86888|86838|86886.2|86836.2|25
1628823530000|2021-08-13 02:58:50|86887|86837|86887.2|86837.2|86887.9|86837.9|86885.6|86835.6|26
1628823540000|2021-08-13 02:59:00|86887.3|86837.3|86887.8|86837.8|86888.1|86838.1|86882.3|86832.3|28
1628823550000|2021-08-13 02:59:10|86884.7|86834.7|86890.5|86840.5|86890.5|86840.5|86884.7|86834.7|24
1628823560000|2021-08-13 02:59:20|86888.5|86838.5|86890.1|86840.1|86890.1|86840.1|86887.9|86837.9|31
1628823570000|2021-08-13 02:59:30|86889.4|86839.4|86888.7|86838.7|86889.6|86839.6|86887.1|86837.1|31
1628823580000|2021-08-13 02:59:40|86889.1|86839.1|86888.5|86838.5|86889.4|86839.4|86887.8|86837.8|27
1628823590000|2021-08-13 02:59:50|86888.3|86838.3|86888.2|86838.2|86889.2|86839.2|86887.5|86837.5|30
1628823600000|2021-08-13 03:00:00|86888.3|86838.3|86888.3|86838.3|86889.4|86839.4|86887.2|86837.2|32
1628823610000|2021-08-13 03:00:10|86888.4|86838.4|86889.2|86839.2|86891.5|86841.5|86887|86837|21
1628823620000|2021-08-13 03:00:20|86889.4|86839.4|86888|86838|86889.4|86839.4|86887.4|86837.4|37
1628823630000|2021-08-13 03:00:30|86887.9|86837.9|86888.1|86838.1|86888.9|86838.9|86887.5|86837.5|16
1628823640000|2021-08-13 03:00:40|86888.2|86838.2|86887.8|86837.8|86888.6|86838.6|86886.6|86836.6|24
1628823650000|2021-08-13 03:00:50|86888.1|86838.1|86889.4|86839.4|86889.4|86839.4|86888.1|86838.1|9
1628823660000|2021-08-13 03:01:00|86889.5|86839.5|86889.4|86839.4|86890.2|86840.2|86889.2|86839.2|12
1628823670000|2021-08-13 03:01:10|86889.5|86839.5|86889.1|86839.1|86890.9|86840.9|86887.8|86837.8|20
1628823680000|2021-08-13 03:01:20|86889.7|86839.7|86889.3|86839.3|86890.3|86840.3|86888.8|86838.8|18
1628823690000|2021-08-13 03:01:30|86889.4|86839.4|86888.2|86838.2|86889.6|86839.6|86888.2|86838.2|13
1628823700000|2021-08-13 03:01:40|86885.4|86835.4|86886.8|86836.8|86888.1|86838.1|86885.4|86835.4|23
1628823710000|2021-08-13 03:01:50|86886.9|86836.9|86887.8|86837.8|86889.6|86839.6|86886|86836|23
1628823720000|2021-08-13 03:02:00|86888.4|86838.4|86889.7|86839.7|86890.7|86840.7|86888.1|86838.1|15
1628823730000|2021-08-13 03:02:10|86889.6|86839.6|86890.2|86840.2|86890.6|86840.6|86889.5|86839.5|24
1628823740000|2021-08-13 03:02:20|86890|86840|86888.6|86838.6|86890.3|86840.3|86888|86838|18
1628823750000|2021-08-13 03:02:30|86889.1|86839.1|86888|86838|86889.5|86839.5|86887.3|86837.3|17
1628823760000|2021-08-13 03:02:40|86889.5|86839.5|86891.4|86841.4|86891.4|86841.4|86889|86839|10
1628823770000|2021-08-13 03:02:50|86890.9|86840.9|86890.4|86840.4|86895.5|86845.5|86889.2|86839.2|31
1628823780000|2021-08-13 03:03:00|86890.1|86840.1|86890|86840|86891|86841|86889.2|86839.2|23
1628823790000|2021-08-13 03:03:10|86891.1|86841.1|86888|86838|86891.1|86841.1|86887.8|86837.8|39
1628823800000|2021-08-13 03:03:20|86888.6|86838.6|86887.5|86837.5|86889.5|86839.5|86885.9|86835.9|21
1628823810000|2021-08-13 03:03:30|86886.8|86836.8|86889.4|86839.4|86889.6|86839.6|86886.7|86836.7|19
1628823820000|2021-08-13 03:03:40|86889.7|86839.7|86887.4|86837.4|86889.7|86839.7|86885.6|86835.6|18
1628823830000|2021-08-13 03:03:50|86885.8|86835.8|86890|86840|86890.8|86840.8|86885.7|86835.7|17
1628823840000|2021-08-13 03:04:00|86889.6|86839.6|86887.5|86837.5|86890.6|86840.6|86887|86837|13
1628823850000|2021-08-13 03:04:10|86888.5|86838.5|86887.8|86837.8|86888.9|86838.9|86887.3|86837.3|17
1628823860000|2021-08-13 03:04:20|86887.9|86837.9|86888.4|86838.4|86888.4|86838.4|86887.8|86837.8|10
1628823870000|2021-08-13 03:04:30|86888.3|86838.3|86887.6|86837.6|86888.4|86838.4|86884.9|86834.9|12
1628823880000|2021-08-13 03:04:40|86884.1|86834.1|86886.5|86836.5|86887.7|86837.7|86884.1|86834.1|15
1628823890000|2021-08-13 03:04:50|86886.4|86836.4|86880.4|86830.4|86886.8|86836.8|86876.5|86826.5|35
1628823900000|2021-08-13 03:05:00|86879.9|86829.9|86867.9|86817.9|86880.3|86830.3|86864.6|86814.6|37
1628823910000|2021-08-13 03:05:10|86868.1|86818.1|86870|86820|86870.4|86820.4|86867.9|86817.9|17
1628823920000|2021-08-13 03:05:20|86871|86821|86871.4|86821.4|86872|86822|86870.3|86820.3|21
1628823930000|2021-08-13 03:05:30|86871.2|86821.2|86873.5|86823.5|86873.5|86823.5|86871.2|86821.2|10
1628823940000|2021-08-13 03:05:40|86873.2|86823.2|86875.2|86825.2|86876.5|86826.5|86873.2|86823.2|22
1628823950000|2021-08-13 03:05:50|86876.3|86826.3|86874.5|86824.5|86876.3|86826.3|86874.5|86824.5|9
1628823960000|2021-08-13 03:06:00|86874.6|86824.6|86874|86824|86874.6|86824.6|86872.2|86822.2|19
1628823970000|2021-08-13 03:06:10|86874.1|86824.1|86874.1|86824.1|86875.1|86825.1|86869.4|86819.4|23
1628823980000|2021-08-13 03:06:20|86872.8|86822.8|86873.4|86823.4|86874.1|86824.1|86872.1|86822.1|15
1628823990000|2021-08-13 03:06:30|86873.3|86823.3|86872.7|86822.7|86873.3|86823.3|86871.9|86821.9|16
1628824000000|2021-08-13 03:06:40|86872.3|86822.3|86868.7|86818.7|86873.4|86823.4|86868.2|86818.2|26
1628824010000|2021-08-13 03:06:50|86868.4|86818.4|86867.5|86817.5|86868.4|86818.4|86865.8|86815.8|14
1628824020000|2021-08-13 03:07:00|86867.2|86817.2|86867.1|86817.1|86868.6|86818.6|86863.5|86813.5|25
1628824030000|2021-08-13 03:07:10|86866.9|86816.9|86867.6|86817.6|86870.4|86820.4|86865.9|86815.9|41
1628824040000|2021-08-13 03:07:20|86867.4|86817.4|86868|86818|86868|86818|86867.3|86817.3|12
1628824050000|2021-08-13 03:07:30|86868.2|86818.2|86859.8|86809.8|86868.5|86818.5|86857.5|86807.5|28
1628824060000|2021-08-13 03:07:40|86858.5|86808.5|86859.4|86809.4|86859.9|86809.9|86857.5|86807.5|27
1628824070000|2021-08-13 03:07:50|86859.3|86809.3|86856.2|86806.2|86860.7|86810.7|86856.2|86806.2|26
1628824080000|2021-08-13 03:08:00|86856.7|86806.7|86855.7|86805.7|86857.3|86807.3|86855.7|86805.7|8
1628824090000|2021-08-13 03:08:10|86856.8|86806.8|86856.8|86806.8|86857.9|86807.9|86855.6|86805.6|15
1628824100000|2021-08-13 03:08:20|86856.3|86806.3|86858.1|86808.1|86858.1|86808.1|86854.8|86804.8|12
1628824110000|2021-08-13 03:08:30|86858|86808|86858.4|86808.4|86859|86809|86857.3|86807.3|15
1628824120000|2021-08-13 03:08:40|86859.8|86809.8|86858.9|86808.9|86860.2|86810.2|86857.8|86807.8|27
1628824130000|2021-08-13 03:08:50|86858.5|86808.5|86859.6|86809.6|86859.6|86809.6|86858.3|86808.3|10
1628824140000|2021-08-13 03:09:00|86859.4|86809.4|86861.2|86811.2|86861.2|86811.2|86858.7|86808.7|21
1628824150000|2021-08-13 03:09:10|86859.4|86809.4|86859.3|86809.3|86859.5|86809.5|86859.3|86809.3|4
1628824160000|2021-08-13 03:09:20|86859.2|86809.2|86860.2|86810.2|86861.3|86811.3|86859.2|86809.2|7
1628824170000|2021-08-13 03:09:30|86860|86810|86862.4|86812.4|86862.4|86812.4|86859.6|86809.6|15
1628824180000|2021-08-13 03:09:40|86862.8|86812.8|86858.9|86808.9|86863.2|86813.2|86858.3|86808.3|13
1628824190000|2021-08-13 03:09:50|86859|86809|86859.7|86809.7|86860.5|86810.5|86859|86809|10
1628824200000|2021-08-13 03:10:00|86858.4|86808.4|86862.2|86812.2|86863.6|86813.6|86858.2|86808.2|9
1628824210000|2021-08-13 03:10:10|86862.4|86812.4|86862.6|86812.6|86862.9|86812.9|86859|86809|19
1628824220000|2021-08-13 03:10:20|86863|86813|86861.3|86811.3|86863|86813|86860.8|86810.8|8
1628824230000|2021-08-13 03:10:30|86863.6|86813.6|86861.6|86811.6|86863.6|86813.6|86861.4|86811.4|11
1628824240000|2021-08-13 03:10:40|86862.6|86812.6|86859.8|86809.8|86862.6|86812.6|86859.3|86809.3|22
1628824250000|2021-08-13 03:10:50|86861.2|86811.2|86859.8|86809.8|86861.2|86811.2|86859.8|86809.8|8
1628824260000|2021-08-13 03:11:00|86859.9|86809.9|86858.2|86808.2|86862.9|86812.9|86858.2|86808.2|8
1628824270000|2021-08-13 03:11:10|86859.4|86809.4|86859.9|86809.9|86862|86812|86859.2|86809.2|12
1628824280000|2021-08-13 03:11:20|86860.8|86810.8|86857.3|86807.3|86861.6|86811.6|86856.1|86806.1|8
1628824290000|2021-08-13 03:11:30|86857.5|86807.5|86859.3|86809.3|86860.7|86810.7|86857.4|86807.4|9
1628824300000|2021-08-13 03:11:40|86861|86811|86860|86810|86861.7|86811.7|86859.4|86809.4|13
1628824310000|2021-08-13 03:11:50|86856.6|86806.6|86860.7|86810.7|86862.9|86812.9|86856.6|86806.6|14
1628824320000|2021-08-13 03:12:00|86862.2|86812.2|86862|86812|86863.6|86813.6|86860.1|86810.1|16
1628824330000|2021-08-13 03:12:10|86862.2|86812.2|86863.5|86813.5|86863.8|86813.8|86861.7|86811.7|23
1628824340000|2021-08-13 03:12:20|86863.6|86813.6|86864.7|86814.7|86866|86816|86863.6|86813.6|17
1628824350000|2021-08-13 03:12:30|86864.3|86814.3|86862.8|86812.8|86864.4|86814.4|86862|86812|10
1628824360000|2021-08-13 03:12:40|86862.6|86812.6|86862.3|86812.3|86862.7|86812.7|86862.2|86812.2|7
1628824370000|2021-08-13 03:12:50|86862.6|86812.6|86860.8|86810.8|86862.7|86812.7|86860.7|86810.7|10
1628824380000|2021-08-13 03:13:00|86861|86811|86864.1|86814.1|86865.3|86815.3|86861|86811|18
1628824390000|2021-08-13 03:13:10|86863.9|86813.9|86861.5|86811.5|86863.9|86813.9|86859.6|86809.6|7
1628824400000|2021-08-13 03:13:20|86862|86812|86863.4|86813.4|86865|86815|86862|86812|10
1628824410000|2021-08-13 03:13:30|86863.7|86813.7|86863.9|86813.9|86864.2|86814.2|86861.5|86811.5|8
1628824420000|2021-08-13 03:13:40|86863.4|86813.4|86864.1|86814.1|86865|86815|86863.3|86813.3|6
1628824430000|2021-08-13 03:13:50|86863.3|86813.3|86861.6|86811.6|86863.3|86813.3|86861.6|86811.6|4
1628824440000|2021-08-13 03:14:00|86861.7|86811.7|86865.7|86815.7|86868.2|86818.2|86861.3|86811.3|14
1628824450000|2021-08-13 03:14:10|86866.5|86816.5|86864.7|86814.7|86866.6|86816.6|86863.6|86813.6|15
1628824460000|2021-08-13 03:14:20|86864.4|86814.4|86863.5|86813.5|86864.4|86814.4|86861.3|86811.3|9
1628824470000|2021-08-13 03:14:30|86862.6|86812.6|86863.4|86813.4|86864.6|86814.6|86862.6|86812.6|14
1628824480000|2021-08-13 03:14:40|86863.3|86813.3|86864.4|86814.4|86864.6|86814.6|86863.1|86813.1|19
1628824490000|2021-08-13 03:14:50|86865.1|86815.1|86860.3|86810.3|86865.2|86815.2|86860.3|86810.3|37
1628824500000|2021-08-13 03:15:00|86860.8|86810.8|86863|86813|86863.4|86813.4|86860.1|86810.1|14
1628824510000|2021-08-13 03:15:10|86862.3|86812.3|86860.9|86810.9|86862.5|86812.5|86860.4|86810.4|5
1628824520000|2021-08-13 03:15:20|86860.8|86810.8|86863.1|86813.1|86863.1|86813.1|86860.5|86810.5|15
1628824530000|2021-08-13 03:15:30|86864.2|86814.2|86863|86813|86864.2|86814.2|86861.9|86811.9|17
1628824540000|2021-08-13 03:15:40|86862.5|86812.5|86856.1|86806.1|86862.5|86812.5|86855.4|86805.4|7
1628824550000|2021-08-13 03:15:50|86860|86810|86859.4|86809.4|86860.7|86810.7|86859.2|86809.2|7
1628824560000|2021-08-13 03:16:00|86859.5|86809.5|86861|86811|86861.5|86811.5|86859.2|86809.2|13
1628824570000|2021-08-13 03:16:10|86861.4|86811.4|86859.5|86809.5|86861.8|86811.8|86859.5|86809.5|10
1628824580000|2021-08-13 03:16:20|86859.6|86809.6|86860.3|86810.3|86861.8|86811.8|86859.5|86809.5|13
1628824590000|2021-08-13 03:16:30|86860.4|86810.4|86859.9|86809.9|86861.2|86811.2|86858.6|86808.6|17
1628824600000|2021-08-13 03:16:40|86860.2|86810.2|86857|86807|86860.6|86810.6|86857|86807|14
1628824610000|2021-08-13 03:16:50|86860.7|86810.7|86863|86813|86864.3|86814.3|86860.7|86810.7|30
1628824620000|2021-08-13 03:17:00|86861.6|86811.6|86862.8|86812.8|86863.6|86813.6|86861.6|86811.6|18
1628824630000|2021-08-13 03:17:10|86861.1|86811.1|86847.5|86797.5|86861.1|86811.1|86847.5|86797.5|32
1628824640000|2021-08-13 03:17:20|86847.3|86797.3|86848.7|86798.7|86849.8|86799.8|86846.3|86796.3|18
1628824650000|2021-08-13 03:17:30|86848.6|86798.6|86840.2|86790.2|86849.5|86799.5|86840.2|86790.2|37
1628824660000|2021-08-13 03:17:40|86841.9|86791.9|86841.1|86791.1|86842.9|86792.9|86836.8|86786.8|41
1628824670000|2021-08-13 03:17:50|86838|86788|86846.7|86796.7|86847.4|86797.4|86838|86788|45
1628824680000|2021-08-13 03:18:00|86845.6|86795.6|86860.2|86810.2|86861.2|86811.2|86845.6|86795.6|36
1628824690000|2021-08-13 03:18:10|86860.1|86810.1|86868.1|86818.1|86868.9|86818.9|86858.8|86808.8|33
1628824700000|2021-08-13 03:18:20|86867.8|86817.8|86868.6|86818.6|86869.6|86819.6|86866.6|86816.6|27
1628824710000|2021-08-13 03:18:30|86867.6|86817.6|86868.8|86818.8|86870.2|86820.2|86866.9|86816.9|40
1628824720000|2021-08-13 03:18:40|86868.4|86818.4|86866.2|86816.2|86869.6|86819.6|86865.6|86815.6|39
1628824730000|2021-08-13 03:18:50|86868|86818|86865|86815|86868|86818|86865|86815|22
1628824740000|2021-08-13 03:19:00|86865.1|86815.1|86866.2|86816.2|86866.4|86816.4|86864.7|86814.7|25
1628824750000|2021-08-13 03:19:10|86866.3|86816.3|86867.7|86817.7|86867.7|86817.7|86865.3|86815.3|49
1628824760000|2021-08-13 03:19:20|86867.8|86817.8|86867.7|86817.7|86868.6|86818.6|86865.8|86815.8|55
1628824770000|2021-08-13 03:19:30|86867.2|86817.2|86869.6|86819.6|86870|86820|86866.5|86816.5|66
1628824780000|2021-08-13 03:19:40|86870.4|86820.4|86870.2|86820.2|86871.5|86821.5|86869.4|86819.4|45
1628824790000|2021-08-13 03:19:50|86870.1|86820.1|86869.4|86819.4|86870.4|86820.4|86867.9|86817.9|55
1628824800000|2021-08-13 03:20:00|86869.5|86819.5|86869.9|86819.9|86870.6|86820.6|86869.1|86819.1|28
1628824810000|2021-08-13 03:20:10|86869.8|86819.8|86871.1|86821.1|86871.9|86821.9|86869.6|86819.6|36
1628824820000|2021-08-13 03:20:20|86870.5|86820.5|86870.2|86820.2|86871.8|86821.8|86870.1|86820.1|27
1628824830000|2021-08-13 03:20:30|86870.3|86820.3|86871.9|86821.9|86872.2|86822.2|86868.7|86818.7|44
1628824840000|2021-08-13 03:20:40|86872.2|86822.2|86873.7|86823.7|86874.9|86824.9|86871.7|86821.7|51
1628824850000|2021-08-13 03:20:50|86874.7|86824.7|86874.4|86824.4|86874.8|86824.8|86873.8|86823.8|25
1628824860000|2021-08-13 03:21:00|86874|86824|86868.8|86818.8|86876.6|86826.6|86868.8|86818.8|30
1628824870000|2021-08-13 03:21:10|86868.6|86818.6|86869.5|86819.5|86869.5|86819.5|86868|86818|18
1628824880000|2021-08-13 03:21:20|86869.4|86819.4|86869.2|86819.2|86870.3|86820.3|86869.1|86819.1|16
1628824890000|2021-08-13 03:21:30|86870.2|86820.2|86869|86819|86870.2|86820.2|86868.8|86818.8|11
1628824900000|2021-08-13 03:21:40|86868.8|86818.8|86868.5|86818.5|86870.4|86820.4|86868.5|86818.5|21
1628824910000|2021-08-13 03:21:50|86868.6|86818.6|86868.3|86818.3|86870|86820|86868.3|86818.3|17
1628824920000|2021-08-13 03:22:00|86869.6|86819.6|86867.5|86817.5|86869.7|86819.7|86867.5|86817.5|16
1628824930000|2021-08-13 03:22:10|86867.7|86817.7|86867.2|86817.2|86868.2|86818.2|86867.1|86817.1|15
1628824940000|2021-08-13 03:22:20|86865.5|86815.5|86864.7|86814.7|86865.8|86815.8|86862.3|86812.3|21
1628824950000|2021-08-13 03:22:30|86864.2|86814.2|86864.5|86814.5|86865.2|86815.2|86863.1|86813.1|14
1628824960000|2021-08-13 03:22:40|86864.6|86814.6|86869|86819|86869.6|86819.6|86864.6|86814.6|27
1628824970000|2021-08-13 03:22:50|86868.7|86818.7|86867.3|86817.3|86869.3|86819.3|86867.1|86817.1|26
1628824980000|2021-08-13 03:23:00|86867.2|86817.2|86869|86819|86869.4|86819.4|86867.2|86817.2|35
1628824990000|2021-08-13 03:23:10|86868.6|86818.6|86869.5|86819.5|86869.6|86819.6|86867.5|86817.5|27
1628825000000|2021-08-13 03:23:20|86869.6|86819.6|86867.8|86817.8|86870|86820|86867.5|86817.5|24
1628825010000|2021-08-13 03:23:30|86867.7|86817.7|86868.3|86818.3|86869.2|86819.2|86867.4|86817.4|16
1628825020000|2021-08-13 03:23:40|86868.4|86818.4|86868.3|86818.3|86869.7|86819.7|86868.1|86818.1|19
1628825030000|2021-08-13 03:23:50|86868.2|86818.2|86868.4|86818.4|86868.4|86818.4|86866|86816|13
1628825040000|2021-08-13 03:24:00|86869.6|86819.6|86868.3|86818.3|86869.9|86819.9|86868.3|86818.3|22
1628825050000|2021-08-13 03:24:10|86869.3|86819.3|86870.4|86820.4|86870.6|86820.6|86869|86819|14
1628825060000|2021-08-13 03:24:20|86870.7|86820.7|86870.3|86820.3|86870.7|86820.7|86869.5|86819.5|6
1628825070000|2021-08-13 03:24:30|86870.5|86820.5|86865.9|86815.9|86870.5|86820.5|86865.6|86815.6|23
1628825080000|2021-08-13 03:24:40|86865.7|86815.7|86864.9|86814.9|86866.2|86816.2|86864.6|86814.6|40
1628825090000|2021-08-13 03:24:50|86865|86815|86866.9|86816.9|86867.6|86817.6|86864.7|86814.7|28
1628825100000|2021-08-13 03:25:00|86866.6|86816.6|86867.9|86817.9|86868|86818|86866.4|86816.4|39
1628825110000|2021-08-13 03:25:10|86867.8|86817.8|86866.4|86816.4|86868.3|86818.3|86866.3|86816.3|26
1628825120000|2021-08-13 03:25:20|86866.3|86816.3|86865.3|86815.3|86868.5|86818.5|86865.2|86815.2|33
1628825130000|2021-08-13 03:25:30|86865.7|86815.7|86865.7|86815.7|86865.9|86815.9|86864.9|86814.9|44
1628825140000|2021-08-13 03:25:40|86865.5|86815.5|86865.4|86815.4|86866.3|86816.3|86865.2|86815.2|45
1628825150000|2021-08-13 03:25:50|86865.6|86815.6|86868.8|86818.8|86869.1|86819.1|86865.4|86815.4|25
1628825160000|2021-08-13 03:26:00|86868.9|86818.9|86869.1|86819.1|86869.7|86819.7|86867.6|86817.6|24
1628825170000|2021-08-13 03:26:10|86869.6|86819.6|86868|86818|86869.6|86819.6|86867.4|86817.4|17
1628825180000|2021-08-13 03:26:20|86865.7|86815.7|86866|86816|86866|86816|86865.4|86815.4|6
1628825190000|2021-08-13 03:26:30|86865.5|86815.5|86866.3|86816.3|86866.4|86816.4|86865.5|86815.5|12
1628825200000|2021-08-13 03:26:40|86865.7|86815.7|86868.9|86818.9|86868.9|86818.9|86865.5|86815.5|12
1628825210000|2021-08-13 03:26:50|86869.4|86819.4|86869.4|86819.4|86869.4|86819.4|86868|86818|13
1628825220000|2021-08-13 03:27:00|86869.3|86819.3|86868.7|86818.7|86869.4|86819.4|86867.7|86817.7|12
1628825230000|2021-08-13 03:27:10|86868.6|86818.6|86865.4|86815.4|86868.7|86818.7|86865.4|86815.4|17
1628825240000|2021-08-13 03:27:20|86867.3|86817.3|86865.8|86815.8|86867.3|86817.3|86865.3|86815.3|12
1628825250000|2021-08-13 03:27:30|86865.6|86815.6|86872.3|86822.3|86872.3|86822.3|86865.6|86815.6|18
1628825260000|2021-08-13 03:27:40|86872.4|86822.4|86872.5|86822.5|86875.9|86825.9|86870.9|86820.9|22
1628825270000|2021-08-13 03:27:50|86872.6|86822.6|86872.3|86822.3|86874.9|86824.9|86871.8|86821.8|17
1628825280000|2021-08-13 03:28:00|86872.4|86822.4|86873|86823|86874|86824|86871.5|86821.5|11
1628825290000|2021-08-13 03:28:10|86873.4|86823.4|86871.3|86821.3|86873.8|86823.8|86870.8|86820.8|14
1628825300000|2021-08-13 03:28:20|86871|86821|86870.8|86820.8|86871.3|86821.3|86870.3|86820.3|25
1628825310000|2021-08-13 03:28:30|86870.7|86820.7|86877.2|86827.2|86877.2|86827.2|86869.4|86819.4|14
1628825320000|2021-08-13 03:28:40|86875.5|86825.5|86873.6|86823.6|86878.1|86828.1|86872|86822|16
1628825330000|2021-08-13 03:28:50|86872.9|86822.9|86872.3|86822.3|86874.1|86824.1|86871.7|86821.7|14
1628825340000|2021-08-13 03:29:00|86871.7|86821.7|86871.3|86821.3|86873.6|86823.6|86869.7|86819.7|27
1628825350000|2021-08-13 03:29:10|86870.8|86820.8|86870.6|86820.6|86873.3|86823.3|86870.3|86820.3|22
1628825360000|2021-08-13 03:29:20|86871.5|86821.5|86870.9|86820.9|86872|86822|86870.6|86820.6|24
1628825370000|2021-08-13 03:29:30|86872.6|86822.6|86871.7|86821.7|86874.9|86824.9|86871.6|86821.6|22
1628825380000|2021-08-13 03:29:40|86871.8|86821.8|86873.4|86823.4|86874.1|86824.1|86871.4|86821.4|28
1628825390000|2021-08-13 03:29:50|86873.5|86823.5|86875|86825|86875.9|86825.9|86873.3|86823.3|21
1628825400000|2021-08-13 03:30:00|86874.3|86824.3|86871.2|86821.2|86875.5|86825.5|86870.6|86820.6|29
1628825410000|2021-08-13 03:30:10|86871|86821|86873.4|86823.4|86873.8|86823.8|86870.3|86820.3|16
1628825420000|2021-08-13 03:30:20|86874.5|86824.5|86873.8|86823.8|86874.6|86824.6|86872.6|86822.6|21
1628825430000|2021-08-13 03:30:30|86873.9|86823.9|86870.6|86820.6|86873.9|86823.9|86869.4|86819.4|22
1628825440000|2021-08-13 03:30:40|86870.5|86820.5|86870.5|86820.5|86871.7|86821.7|86870.1|86820.1|15
1628825450000|2021-08-13 03:30:50|86870.7|86820.7|86872.7|86822.7|86872.7|86822.7|86869.3|86819.3|20
1628825460000|2021-08-13 03:31:00|86873.1|86823.1|86871.5|86821.5|86873.1|86823.1|86870.7|86820.7|24
1628825470000|2021-08-13 03:31:10|86871.4|86821.4|86872|86822|86872.8|86822.8|86871|86821|20
1628825480000|2021-08-13 03:31:20|86871.8|86821.8|86869.9|86819.9|86872.5|86822.5|86869.3|86819.3|27
1628825490000|2021-08-13 03:31:30|86869.7|86819.7|86867.4|86817.4|86870.1|86820.1|86867.4|86817.4|40
1628825500000|2021-08-13 03:31:40|86867.5|86817.5|86868.1|86818.1|86868.7|86818.7|86867|86817|16
1628825510000|2021-08-13 03:31:50|86868.2|86818.2|86872.5|86822.5|86874.3|86824.3|86868.1|86818.1|38
1628825520000|2021-08-13 03:32:00|86872.2|86822.2|86871.2|86821.2|86874.1|86824.1|86871.2|86821.2|23
1628825530000|2021-08-13 03:32:10|86871.3|86821.3|86870.5|86820.5|86872|86822|86869.5|86819.5|12
1628825540000|2021-08-13 03:32:20|86870.3|86820.3|86870.4|86820.4|86871|86821|86869.8|86819.8|11
1628825550000|2021-08-13 03:32:30|86870.1|86820.1|86870.3|86820.3|86871.5|86821.5|86870|86820|18
1628825560000|2021-08-13 03:32:40|86870.7|86820.7|86868.4|86818.4|86870.7|86820.7|86868.3|86818.3|9
1628825570000|2021-08-13 03:32:50|86868.3|86818.3|86874.2|86824.2|86875.6|86825.6|86868.3|86818.3|28
1628825580000|2021-08-13 03:33:00|86873.3|86823.3|86875.1|86825.1|86876|86826|86872.9|86822.9|26
1628825590000|2021-08-13 03:33:10|86876.2|86826.2|86876.1|86826.1|86876.6|86826.6|86874.4|86824.4|14
1628825600000|2021-08-13 03:33:20|86875.8|86825.8|86871.6|86821.6|86875.9|86825.9|86871.3|86821.3|14
1628825610000|2021-08-13 03:33:30|86871.7|86821.7|86869.6|86819.6|86871.7|86821.7|86869|86819|18
1628825620000|2021-08-13 03:33:40|86869.5|86819.5|86872.4|86822.4|86873.4|86823.4|86869.5|86819.5|17
1628825630000|2021-08-13 03:33:50|86873.5|86823.5|86871.3|86821.3|86873.5|86823.5|86871.1|86821.1|32
1628825640000|2021-08-13 03:34:00|86870.8|86820.8|86869.8|86819.8|86872|86822|86869.8|86819.8|31
1628825650000|2021-08-13 03:34:10|86870.4|86820.4|86869.2|86819.2|86870.4|86820.4|86869.2|86819.2|13
1628825660000|2021-08-13 03:34:20|86866.9|86816.9|86867.1|86817.1|86868.1|86818.1|86866.9|86816.9|19
1628825670000|2021-08-13 03:34:30|86867.2|86817.2|86868|86818|86868.1|86818.1|86866.8|86816.8|11
1628825680000|2021-08-13 03:34:40|86866.3|86816.3|86869|86819|86870.5|86820.5|86866.3|86816.3|12
1628825690000|2021-08-13 03:34:50|86868.9|86818.9|86869.2|86819.2|86870|86820|86868.4|86818.4|18
1628825700000|2021-08-13 03:35:00|86868.8|86818.8|86868|86818|86869.7|86819.7|86867.7|86817.7|16
1628825710000|2021-08-13 03:35:10|86868.1|86818.1|86865.4|86815.4|86868.4|86818.4|86865.4|86815.4|6
1628825720000|2021-08-13 03:35:20|86864.9|86814.9|86864.8|86814.8|86867.1|86817.1|86864.8|86814.8|21
1628825730000|2021-08-13 03:35:30|86865.8|86815.8|86868|86818|86868|86818|86864.8|86814.8|23
1628825740000|2021-08-13 03:35:40|86868.2|86818.2|86866.9|86816.9|86869.7|86819.7|86866.9|86816.9|7
1628825750000|2021-08-13 03:35:50|86867|86817|86867.1|86817.1|86868.2|86818.2|86866.6|86816.6|16
1628825760000|2021-08-13 03:36:00|86868|86818|86866.6|86816.6|86868.1|86818.1|86866.6|86816.6|11
1628825770000|2021-08-13 03:36:10|86863.5|86813.5|86864.3|86814.3|86864.7|86814.7|86863.3|86813.3|6
1628825780000|2021-08-13 03:36:20|86864.7|86814.7|86865|86815|86865.4|86815.4|86864|86814|11
1628825790000|2021-08-13 03:36:30|86864.3|86814.3|86867.3|86817.3|86867.6|86817.6|86862.6|86812.6|14
1628825800000|2021-08-13 03:36:40|86867|86817|86866.9|86816.9|86868|86818|86866.8|86816.8|16
1628825810000|2021-08-13 03:36:50|86866.8|86816.8|86864.2|86814.2|86866.8|86816.8|86863.2|86813.2|13
1628825820000|2021-08-13 03:37:00|86864|86814|86864.5|86814.5|86864.6|86814.6|86860.6|86810.6|15
1628825830000|2021-08-13 03:37:10|86865.2|86815.2|86866.1|86816.1|86867.9|86817.9|86863|86813|19
1628825840000|2021-08-13 03:37:20|86866.3|86816.3|86867.4|86817.4|86868.2|86818.2|86865.7|86815.7|11
1628825850000|2021-08-13 03:37:30|86867.5|86817.5|86859|86809|86867.9|86817.9|86859|86809|11
1628825860000|2021-08-13 03:37:40|86859.4|86809.4|86860.9|86810.9|86860.9|86810.9|86859|86809|9
1628825870000|2021-08-13 03:37:50|86860.5|86810.5|86859|86809|86862.9|86812.9|86858.7|86808.7|11
1628825880000|2021-08-13 03:38:00|86865.6|86815.6|86867.5|86817.5|86868.6|86818.6|86865.4|86815.4|19
1628825890000|2021-08-13 03:38:10|86867.1|86817.1|86866.3|86816.3|86867.1|86817.1|86865|86815|14
1628825900000|2021-08-13 03:38:20|86866.9|86816.9|86866.2|86816.2|86867.4|86817.4|86865.7|86815.7|15
1628825910000|2021-08-13 03:38:30|86861.6|86811.6|86866.7|86816.7|86867.1|86817.1|86861.6|86811.6|18
1628825920000|2021-08-13 03:38:40|86867.1|86817.1|86865.6|86815.6|86867.1|86817.1|86865.6|86815.6|7
1628825930000|2021-08-13 03:38:50|86866.4|86816.4|86867.4|86817.4|86867.5|86817.5|86865.9|86815.9|17
1628825940000|2021-08-13 03:39:00|86867.5|86817.5|86867|86817|86869.2|86819.2|86866.7|86816.7|7
1628825950000|2021-08-13 03:39:10|86865.4|86815.4|86866.3|86816.3|86866.4|86816.4|86865.4|86815.4|8
1628825960000|2021-08-13 03:39:20|86864.9|86814.9|86863.6|86813.6|86866.4|86816.4|86860.2|86810.2|13
1628825970000|2021-08-13 03:39:30|86862.9|86812.9|86861.4|86811.4|86864.3|86814.3|86859.8|86809.8|17
1628825980000|2021-08-13 03:39:40|86861.3|86811.3|86861.4|86811.4|86865.1|86815.1|86861.3|86811.3|14
1628825990000|2021-08-13 03:39:50|86867|86817|86866.4|86816.4|86868.5|86818.5|86866.4|86816.4|12
1628826000000|2021-08-13 03:40:00|86866.5|86816.5|86866.7|86816.7|86867|86817|86866.5|86816.5|9
1628826010000|2021-08-13 03:40:10|86866.4|86816.4|86865.3|86815.3|86867|86817|86865.3|86815.3|8
1628826020000|2021-08-13 03:40:20|86865.2|86815.2|86864.3|86814.3|86865.5|86815.5|86864.3|86814.3|5
1628826030000|2021-08-13 03:40:30|86863.2|86813.2|86862.3|86812.3|86864.6|86814.6|86862.3|86812.3|13
1628826040000|2021-08-13 03:40:40|86862.4|86812.4|86867.5|86817.5|86868.2|86818.2|86862.4|86812.4|27
1628826050000|2021-08-13 03:40:50|86867.9|86817.9|86866|86816|86868|86818|86864.9|86814.9|10
1628826060000|2021-08-13 03:41:00|86866.1|86816.1|86859.5|86809.5|86866.6|86816.6|86858.6|86808.6|32
1628826070000|2021-08-13 03:41:10|86859.6|86809.6|86859.4|86809.4|86860.4|86810.4|86857.8|86807.8|10
1628826080000|2021-08-13 03:41:20|86859.7|86809.7|86859.1|86809.1|86860.3|86810.3|86859|86809|15
1628826090000|2021-08-13 03:41:30|86859.3|86809.3|86855.4|86805.4|86860.1|86810.1|86855.4|86805.4|10
1628826100000|2021-08-13 03:41:40|86855.6|86805.6|86857.6|86807.6|86858.2|86808.2|86855.4|86805.4|9
1628826110000|2021-08-13 03:41:50|86857.7|86807.7|86859.9|86809.9|86860.4|86810.4|86857.6|86807.6|15
1628826120000|2021-08-13 03:42:00|86860.4|86810.4|86861.3|86811.3|86861.3|86811.3|86859.8|86809.8|17
1628826130000|2021-08-13 03:42:10|86861|86811|86861.4|86811.4|86862.4|86812.4|86860.8|86810.8|13
1628826140000|2021-08-13 03:42:20|86860.4|86810.4|86857.1|86807.1|86861.1|86811.1|86857.1|86807.1|7
1628826150000|2021-08-13 03:42:30|86857.2|86807.2|86859.3|86809.3|86860.8|86810.8|86857|86807|12
1628826160000|2021-08-13 03:42:40|86858.6|86808.6|86857.2|86807.2|86859.1|86809.1|86857|86807|9
1628826170000|2021-08-13 03:42:50|86857.1|86807.1|86860.8|86810.8|86861.7|86811.7|86857.1|86807.1|4
1628826180000|2021-08-13 03:43:00|86861.5|86811.5|86861.7|86811.7|86862.2|86812.2|86859.3|86809.3|15
1628826190000|2021-08-13 03:43:10|86861.5|86811.5|86861.6|86811.6|86862.6|86812.6|86860.9|86810.9|14
1628826200000|2021-08-13 03:43:20|86861.5|86811.5|86857.7|86807.7|86862.3|86812.3|86857.7|86807.7|9
1628826210000|2021-08-13 03:43:30|86858|86808|86862.3|86812.3|86863|86813|86858|86808|16
1628826220000|2021-08-13 03:43:40|86862.5|86812.5|86863.3|86813.3|86864.7|86814.7|86861.1|86811.1|19
1628826230000|2021-08-13 03:43:50|86863.4|86813.4|86863.8|86813.8|86864.2|86814.2|86863.3|86813.3|13
1628826240000|2021-08-13 03:44:00|86864|86814|86859.3|86809.3|86864|86814|86858.8|86808.8|31
1628826250000|2021-08-13 03:44:10|86860.5|86810.5|86859.8|86809.8|86861.6|86811.6|86859.8|86809.8|21
1628826260000|2021-08-13 03:44:20|86859.5|86809.5|86859.9|86809.9|86860.1|86810.1|86858.7|86808.7|10
1628826270000|2021-08-13 03:44:30|86860|86810|86855.8|86805.8|86860.5|86810.5|86855.8|86805.8|8
1628826280000|2021-08-13 03:44:40|86856|86806|86858.7|86808.7|86858.7|86808.7|86856|86806|6
1628826290000|2021-08-13 03:44:50|86857.2|86807.2|86856.1|86806.1|86857.4|86807.4|86855.7|86805.7|7
1628826300000|2021-08-13 03:45:00|86856|86806|86860|86810|86860.3|86810.3|86855.2|86805.2|23
1628826310000|2021-08-13 03:45:10|86860.2|86810.2|86858.9|86808.9|86860.2|86810.2|86858.1|86808.1|14
1628826320000|2021-08-13 03:45:20|86859.3|86809.3|86858.4|86808.4|86859.3|86809.3|86858.3|86808.3|13
1628826330000|2021-08-13 03:45:30|86858.5|86808.5|86858.2|86808.2|86858.5|86808.5|86855.6|86805.6|8
1628826340000|2021-08-13 03:45:40|86857.9|86807.9|86855.2|86805.2|86857.9|86807.9|86854.9|86804.9|17
1628826350000|2021-08-13 03:45:50|86855.1|86805.1|86856.4|86806.4|86857.7|86807.7|86853.3|86803.3|13
1628826360000|2021-08-13 03:46:00|86856.8|86806.8|86855.8|86805.8|86856.9|86806.9|86855.4|86805.4|14
1628826370000|2021-08-13 03:46:10|86855|86805|86856.5|86806.5|86856.9|86806.9|86854.6|86804.6|10
1628826380000|2021-08-13 03:46:20|86856.6|86806.6|86858.6|86808.6|86858.8|86808.8|86855.8|86805.8|21
1628826390000|2021-08-13 03:46:30|86859|86809|86858.8|86808.8|86859.3|86809.3|86856.9|86806.9|19
1628826400000|2021-08-13 03:46:40|86857.1|86807.1|86857.9|86807.9|86858.3|86808.3|86856.5|86806.5|13
1628826410000|2021-08-13 03:46:50|86857.5|86807.5|86859.1|86809.1|86860|86810|86857.5|86807.5|23
1628826420000|2021-08-13 03:47:00|86859.7|86809.7|86859.5|86809.5|86860.1|86810.1|86858.8|86808.8|16
1628826430000|2021-08-13 03:47:10|86859.8|86809.8|86859.8|86809.8|86860.1|86810.1|86859.6|86809.6|12
1628826440000|2021-08-13 03:47:20|86859.2|86809.2|86855.7|86805.7|86859.6|86809.6|86855.3|86805.3|9
1628826450000|2021-08-13 03:47:30|86861.8|86811.8|86855.9|86805.9|86861.8|86811.8|86855.9|86805.9|10
1628826460000|2021-08-13 03:47:40|86855.8|86805.8|86858.9|86808.9|86859.8|86809.8|86855.8|86805.8|10
1628826470000|2021-08-13 03:47:50|86859|86809|86860.2|86810.2|86860.2|86810.2|86858|86808|9
1628826480000|2021-08-13 03:48:00|86858.9|86808.9|86859.3|86809.3|86859.8|86809.8|86858.7|86808.7|12
1628826490000|2021-08-13 03:48:10|86858.9|86808.9|86856.5|86806.5|86858.9|86808.9|86856|86806|10
1628826500000|2021-08-13 03:48:20|86855.9|86805.9|86854.1|86804.1|86855.9|86805.9|86853.5|86803.5|41
1628826510000|2021-08-13 03:48:30|86853|86803|86857|86807|86857.6|86807.6|86853|86803|19
1628826520000|2021-08-13 03:48:40|86856.2|86806.2|86856.5|86806.5|86857.1|86807.1|86856|86806|11
1628826530000|2021-08-13 03:48:50|86856.7|86806.7|86853.3|86803.3|86857.3|86807.3|86853.3|86803.3|12
1628826540000|2021-08-13 03:49:00|86853.6|86803.6|86853.7|86803.7|86854.2|86804.2|86852.8|86802.8|16
1628826550000|2021-08-13 03:49:10|86853.5|86803.5|86853.5|86803.5|86854.4|86804.4|86852.5|86802.5|21
1628826560000|2021-08-13 03:49:20|86853.9|86803.9|86856.7|86806.7|86857.2|86807.2|86853.9|86803.9|18
1628826570000|2021-08-13 03:49:30|86856.8|86806.8|86854.9|86804.9|86856.8|86806.8|86854.8|86804.8|12
1628826580000|2021-08-13 03:49:40|86854.4|86804.4|86854|86804|86855|86805|86854|86804|10
1628826590000|2021-08-13 03:49:50|86854.6|86804.6|86851.4|86801.4|86855.5|86805.5|86851.3|86801.3|24
1628826600000|2021-08-13 03:50:00|86851.7|86801.7|86851.9|86801.9|86851.9|86801.9|86851.3|86801.3|4
1628826610000|2021-08-13 03:50:10|86851.6|86801.6|86855.3|86805.3|86856.2|86806.2|86851.5|86801.5|13
1628826620000|2021-08-13 03:50:20|86855|86805|86854.7|86804.7|86855.9|86805.9|86854.2|86804.2|20
1628826630000|2021-08-13 03:50:30|86855.1|86805.1|86854.5|86804.5|86855.2|86805.2|86853.5|86803.5|23
1628826640000|2021-08-13 03:50:40|86854.9|86804.9|86853.8|86803.8|86855.2|86805.2|86851.3|86801.3|12
1628826650000|2021-08-13 03:50:50|86852.8|86802.8|86851.9|86801.9|86854.5|86804.5|86851.9|86801.9|15
1628826660000|2021-08-13 03:51:00|86851.3|86801.3|86852.1|86802.1|86853.9|86803.9|86851.3|86801.3|19
1628826670000|2021-08-13 03:51:10|86853.3|86803.3|86855.6|86805.6|86855.7|86805.7|86852.1|86802.1|16
1628826680000|2021-08-13 03:51:20|86855.1|86805.1|86855.3|86805.3|86855.3|86805.3|86854|86804|8
1628826690000|2021-08-13 03:51:30|86855.4|86805.4|86854.7|86804.7|86855.9|86805.9|86854.2|86804.2|15
1628826700000|2021-08-13 03:51:40|86854.8|86804.8|86853.5|86803.5|86854.8|86804.8|86852.2|86802.2|10
1628826710000|2021-08-13 03:51:50|86853.3|86803.3|86853.5|86803.5|86855.2|86805.2|86852.6|86802.6|19
1628826720000|2021-08-13 03:52:00|86853.4|86803.4|86855.9|86805.9|86855.9|86805.9|86853.2|86803.2|12
1628826730000|2021-08-13 03:52:10|86855.8|86805.8|86853.7|86803.7|86856|86806|86853.7|86803.7|14
1628826740000|2021-08-13 03:52:20|86854|86804|86853.9|86803.9|86854.3|86804.3|86853.3|86803.3|33
1628826750000|2021-08-13 03:52:30|86853.8|86803.8|86853.6|86803.6|86854.5|86804.5|86853.6|86803.6|17
1628826760000|2021-08-13 03:52:40|86852.8|86802.8|86855.5|86805.5|86855.5|86805.5|86852.8|86802.8|28
1628826770000|2021-08-13 03:52:50|86855.6|86805.6|86854.3|86804.3|86856.7|86806.7|86854|86804|22
1628826780000|2021-08-13 03:53:00|86855.1|86805.1|86852.2|86802.2|86855.2|86805.2|86850.9|86800.9|29
1628826790000|2021-08-13 03:53:10|86852.5|86802.5|86852|86802|86852.6|86802.6|86851.4|86801.4|11
1628826800000|2021-08-13 03:53:20|86852.2|86802.2|86851.4|86801.4|86852.5|86802.5|86851.4|86801.4|24
1628826810000|2021-08-13 03:53:30|86851.6|86801.6|86850.3|86800.3|86852.7|86802.7|86848.1|86798.1|17
1628826820000|2021-08-13 03:53:40|86850.5|86800.5|86849.6|86799.6|86851|86801|86849.3|86799.3|9
1628826840000|2021-08-13 03:54:00|86848.6|86798.6|86851.5|86801.5|86851.6|86801.6|86848.6|86798.6|7
1628826850000|2021-08-13 03:54:10|86851.3|86801.3|86851.8|86801.8|86853.3|86803.3|86851.2|86801.2|25
1628826860000|2021-08-13 03:54:20|86852.5|86802.5|86852.9|86802.9|86853.8|86803.8|86852.1|86802.1|20
1628826870000|2021-08-13 03:54:30|86853.2|86803.2|86850.9|86800.9|86853.2|86803.2|86849.9|86799.9|35
1628826880000|2021-08-13 03:54:40|86850.3|86800.3|86850.8|86800.8|86852.2|86802.2|86849.7|86799.7|31
1628826890000|2021-08-13 03:54:50|86851.2|86801.2|86850.2|86800.2|86851.8|86801.8|86850.2|86800.2|24
1628826900000|2021-08-13 03:55:00|86850.1|86800.1|86852.1|86802.1|86852.5|86802.5|86850.1|86800.1|19
1628826910000|2021-08-13 03:55:10|86851.7|86801.7|86852.3|86802.3|86853.3|86803.3|86851|86801|29
1628826920000|2021-08-13 03:55:20|86852.1|86802.1|86853.7|86803.7|86853.7|86803.7|86852|86802|24
1628826930000|2021-08-13 03:55:30|86854.2|86804.2|86851.8|86801.8|86854.5|86804.5|86851.4|86801.4|17
1628826940000|2021-08-13 03:55:40|86852|86802|86851.7|86801.7|86852|86802|86851.7|86801.7|2
1628826950000|2021-08-13 03:55:50|86851.9|86801.9|86853.2|86803.2|86854.5|86804.5|86851.9|86801.9|14
1628826960000|2021-08-13 03:56:00|86854|86804|86853.4|86803.4|86855.1|86805.1|86853.4|86803.4|17
1628826970000|2021-08-13 03:56:10|86853.8|86803.8|86853.9|86803.9|86854.8|86804.8|86853.8|86803.8|11
1628826980000|2021-08-13 03:56:20|86854.7|86804.7|86854.5|86804.5|86855.5|86805.5|86854.2|86804.2|18
1628826990000|2021-08-13 03:56:30|86854.7|86804.7|86854.5|86804.5|86854.8|86804.8|86853.9|86803.9|11
1628827000000|2021-08-13 03:56:40|86852.3|86802.3|86854.1|86804.1|86854.6|86804.6|86852.3|86802.3|24
1628827010000|2021-08-13 03:56:50|86853.8|86803.8|86856.2|86806.2|86856.3|86806.3|86853.6|86803.6|43
1628827020000|2021-08-13 03:57:00|86855.9|86805.9|86858.8|86808.8|86859.2|86809.2|86855.7|86805.7|14
1628827030000|2021-08-13 03:57:10|86859.2|86809.2|86858.8|86808.8|86860.1|86810.1|86858.2|86808.2|26
1628827040000|2021-08-13 03:57:20|86859.2|86809.2|86859|86809|86859.3|86809.3|86858.7|86808.7|28
1628827050000|2021-08-13 03:57:30|86859.1|86809.1|86857|86807|86859.1|86809.1|86857|86807|20
1628827060000|2021-08-13 03:57:40|86857.1|86807.1|86857.7|86807.7|86858.2|86808.2|86857|86807|20
1628827070000|2021-08-13 03:57:50|86857.6|86807.6|86857.2|86807.2|86858.7|86808.7|86857|86807|33
1628827080000|2021-08-13 03:58:00|86856.9|86806.9|86859.6|86809.6|86860.2|86810.2|86856.9|86806.9|33
1628827090000|2021-08-13 03:58:10|86859.8|86809.8|86859.6|86809.6|86859.8|86809.8|86857.9|86807.9|40
1628827100000|2021-08-13 03:58:20|86859.2|86809.2|86860.5|86810.5|86860.7|86810.7|86858.1|86808.1|26
1628827110000|2021-08-13 03:58:30|86860.3|86810.3|86861.3|86811.3|86861.3|86811.3|86859.9|86809.9|9
1628827120000|2021-08-13 03:58:40|86861.7|86811.7|86859|86809|86861.7|86811.7|86858.6|86808.6|20
1628827130000|2021-08-13 03:58:50|86858.9|86808.9|86859.7|86809.7|86860.3|86810.3|86858.4|86808.4|21
1628827140000|2021-08-13 03:59:00|86859.4|86809.4|86860.2|86810.2|86860.4|86810.4|86858.8|86808.8|24
1628827150000|2021-08-13 03:59:10|86860.1|86810.1|86862.7|86812.7|86862.7|86812.7|86860.1|86810.1|16
1628827160000|2021-08-13 03:59:20|86862.8|86812.8|86861.6|86811.6|86862.8|86812.8|86860.6|86810.6|32
1628827170000|2021-08-13 03:59:30|86861.1|86811.1|86861.3|86811.3|86861.8|86811.8|86860.9|86810.9|12
1628827180000|2021-08-13 03:59:40|86860.9|86810.9|86859.3|86809.3|86861.2|86811.2|86859.3|86809.3|13
1628827190000|2021-08-13 03:59:50|86859.6|86809.6|86859.2|86809.2|86860.1|86810.1|86858.9|86808.9|10
1628827200000|2021-08-13 04:00:00|86860.1|86810.1|86858.1|86808.1|86860.1|86810.1|86856.9|86806.9|25
1628827210000|2021-08-13 04:00:10|86858.4|86808.4|86857.9|86807.9|86859.3|86809.3|86857.9|86807.9|10
1628827220000|2021-08-13 04:00:20|86859.1|86809.1|86855.6|86805.6|86859.1|86809.1|86854.6|86804.6|29
1628827230000|2021-08-13 04:00:30|86855|86805|86854.4|86804.4|86857.2|86807.2|86853.5|86803.5|22
1628827240000|2021-08-13 04:00:40|86854.6|86804.6|86853.1|86803.1|86854.6|86804.6|86853.1|86803.1|16
1628827250000|2021-08-13 04:00:50|86852.8|86802.8|86851.5|86801.5|86853.3|86803.3|86851.4|86801.4|14
1628827260000|2021-08-13 04:01:00|86851.6|86801.6|86852.8|86802.8|86852.9|86802.9|86851.6|86801.6|5
1628827270000|2021-08-13 04:01:10|86852.5|86802.5|86852.2|86802.2|86853.5|86803.5|86852.2|86802.2|12
1628827280000|2021-08-13 04:01:20|86852.9|86802.9|86853.3|86803.3|86853.5|86803.5|86852.9|86802.9|5
1628827290000|2021-08-13 04:01:30|86854.5|86804.5|86854.8|86804.8|86855|86805|86854|86804|9
1628827300000|2021-08-13 04:01:40|86854.4|86804.4|86854.3|86804.3|86855.4|86805.4|86853.9|86803.9|17
1628827310000|2021-08-13 04:01:50|86854|86804|86852.3|86802.3|86854.7|86804.7|86852.3|86802.3|12
1628827320000|2021-08-13 04:02:00|86852.2|86802.2|86854|86804|86854|86804|86852.2|86802.2|11
1628827330000|2021-08-13 04:02:10|86852.9|86802.9|86853.6|86803.6|86853.8|86803.8|86851.8|86801.8|13
1628827340000|2021-08-13 04:02:20|86855.4|86805.4|86854.6|86804.6|86855.4|86805.4|86853.9|86803.9|12
1628827350000|2021-08-13 04:02:30|86855|86805|86854.7|86804.7|86855|86805|86853.7|86803.7|6
1628827360000|2021-08-13 04:02:40|86854.9|86804.9|86852.6|86802.6|86854.9|86804.9|86852.6|86802.6|5
1628827370000|2021-08-13 04:02:50|86852.5|86802.5|86853.1|86803.1|86853.5|86803.5|86852.5|86802.5|8
1628827380000|2021-08-13 04:03:00|86854.1|86804.1|86853.3|86803.3|86854.1|86804.1|86853.3|86803.3|4
1628827390000|2021-08-13 04:03:10|86853.1|86803.1|86855.6|86805.6|86856|86806|86853.1|86803.1|11
1628827400000|2021-08-13 04:03:20|86855.8|86805.8|86855.2|86805.2|86856.6|86806.6|86854.3|86804.3|27
1628827410000|2021-08-13 04:03:30|86855.3|86805.3|86855.3|86805.3|86855.9|86805.9|86854.8|86804.8|19
1628827420000|2021-08-13 04:03:40|86856|86806|86854.1|86804.1|86856|86806|86853.3|86803.3|19
1628827430000|2021-08-13 04:03:50|86853.5|86803.5|86854.9|86804.9|86856|86806|86853.1|86803.1|17
1628827440000|2021-08-13 04:04:00|86855|86805|86854.8|86804.8|86856.7|86806.7|86854.4|86804.4|14
1628827450000|2021-08-13 04:04:10|86854.4|86804.4|86854.1|86804.1|86856.3|86806.3|86853.8|86803.8|22
1628827460000|2021-08-13 04:04:20|86853.6|86803.6|86854.2|86804.2|86854.5|86804.5|86853|86803|22
1628827470000|2021-08-13 04:04:30|86854.4|86804.4|86851.2|86801.2|86854.4|86804.4|86851.2|86801.2|12
1628827480000|2021-08-13 04:04:40|86851|86801|86851.4|86801.4|86851.5|86801.5|86851|86801|8
1628827490000|2021-08-13 04:04:50|86850.2|86800.2|86852.3|86802.3|86852.3|86802.3|86850.2|86800.2|21
1628827500000|2021-08-13 04:05:00|86851.4|86801.4|86853.8|86803.8|86856|86806|86851.4|86801.4|21
1628827510000|2021-08-13 04:05:10|86853.3|86803.3|86854|86804|86854.5|86804.5|86853.2|86803.2|11
1628827520000|2021-08-13 04:05:20|86853.9|86803.9|86851.9|86801.9|86854|86804|86851.9|86801.9|8
1628827530000|2021-08-13 04:05:30|86851.8|86801.8|86847.6|86797.6|86852.2|86802.2|86847.6|86797.6|14
1628827540000|2021-08-13 04:05:40|86848|86798|86849.4|86799.4|86850.4|86800.4|86848|86798|14
1628827550000|2021-08-13 04:05:50|86849.8|86799.8|86851.6|86801.6|86852.9|86802.9|86848.8|86798.8|20
1628827560000|2021-08-13 04:06:00|86851.5|86801.5|86850.5|86800.5|86851.9|86801.9|86850.4|86800.4|17
1628827570000|2021-08-13 04:06:10|86851.7|86801.7|86853.9|86803.9|86855.1|86805.1|86851.1|86801.1|38
1628827580000|2021-08-13 04:06:20|86853|86803|86855.5|86805.5|86855.5|86805.5|86853|86803|25
1628827590000|2021-08-13 04:06:30|86854.6|86804.6|86855.2|86805.2|86855.2|86805.2|86853.9|86803.9|20
1628827600000|2021-08-13 04:06:40|86854.6|86804.6|86851.8|86801.8|86854.7|86804.7|86851.7|86801.7|12
1628827610000|2021-08-13 04:06:50|86851.9|86801.9|86851.8|86801.8|86851.9|86801.9|86850.6|86800.6|5
1628827620000|2021-08-13 04:07:00|86851.5|86801.5|86853.8|86803.8|86854.6|86804.6|86851.3|86801.3|15
1628827630000|2021-08-13 04:07:10|86853.7|86803.7|86852.2|86802.2|86854.6|86804.6|86852.2|86802.2|20
1628827640000|2021-08-13 04:07:20|86853.1|86803.1|86854.7|86804.7|86854.7|86804.7|86852.6|86802.6|14
1628827650000|2021-08-13 04:07:30|86854.6|86804.6|86853|86803|86854.9|86804.9|86852.8|86802.8|15
1628827660000|2021-08-13 04:07:40|86852.5|86802.5|86851.7|86801.7|86852.9|86802.9|86851.6|86801.6|6
1628827670000|2021-08-13 04:07:50|86852.4|86802.4|86852.5|86802.5|86852.7|86802.7|86852|86802|8
1628827680000|2021-08-13 04:08:00|86851.8|86801.8|86853.7|86803.7|86855.9|86805.9|86851.2|86801.2|23
1628827690000|2021-08-13 04:08:10|86853.9|86803.9|86854.1|86804.1|86854.5|86804.5|86853|86803|13
1628827700000|2021-08-13 04:08:20|86853.7|86803.7|86854.4|86804.4|86855.7|86805.7|86853.7|86803.7|16
1628827710000|2021-08-13 04:08:30|86855.2|86805.2|86852|86802|86855.2|86805.2|86851.3|86801.3|13
1628827720000|2021-08-13 04:08:40|86852.1|86802.1|86851.4|86801.4|86852.8|86802.8|86851.4|86801.4|9
1628827730000|2021-08-13 04:08:50|86854.7|86804.7|86857.2|86807.2|86859|86809|86854.7|86804.7|23
1628827740000|2021-08-13 04:09:00|86855.9|86805.9|86859.6|86809.6|86859.9|86809.9|86855.9|86805.9|17
1628827750000|2021-08-13 04:09:10|86858.7|86808.7|86858.1|86808.1|86859.1|86809.1|86856.9|86806.9|15
1628827760000|2021-08-13 04:09:20|86852.2|86802.2|86853.4|86803.4|86853.4|86803.4|86851.6|86801.6|5
1628827770000|2021-08-13 04:09:30|86856.8|86806.8|86854.3|86804.3|86856.8|86806.8|86854.3|86804.3|10
1628827780000|2021-08-13 04:09:40|86855.2|86805.2|86856.2|86806.2|86858|86808|86854.4|86804.4|15
1628827790000|2021-08-13 04:09:50|86857.8|86807.8|86857.3|86807.3|86858.2|86808.2|86854.5|86804.5|17
1628827800000|2021-08-13 04:10:00|86856.7|86806.7|86857|86807|86857.8|86807.8|86856.7|86806.7|12
1628827810000|2021-08-13 04:10:10|86857.7|86807.7|86865.6|86815.6|86865.8|86815.8|86857|86807|51
1628827820000|2021-08-13 04:10:20|86865|86815|86873.1|86823.1|86876.3|86826.3|86864.7|86814.7|44
1628827830000|2021-08-13 04:10:30|86873.7|86823.7|86858.4|86808.4|86873.7|86823.7|86857.6|86807.6|45
1628827840000|2021-08-13 04:10:40|86858.5|86808.5|86857|86807|86858.5|86808.5|86856|86806|19
1628827850000|2021-08-13 04:10:50|86856.7|86806.7|86857.5|86807.5|86857.5|86807.5|86856.1|86806.1|15
1628827860000|2021-08-13 04:11:00|86856.9|86806.9|86856.8|86806.8|86858.7|86808.7|86856.8|86806.8|25
1628827870000|2021-08-13 04:11:10|86856.4|86806.4|86857|86807|86858.9|86808.9|86854.6|86804.6|28
1628827880000|2021-08-13 04:11:20|86857.5|86807.5|86859.3|86809.3|86859.3|86809.3|86854.5|86804.5|13
1628827890000|2021-08-13 04:11:30|86859.7|86809.7|86859.8|86809.8|86861.9|86811.9|86854.3|86804.3|40
1628827900000|2021-08-13 04:11:40|86860.1|86810.1|86863.4|86813.4|86863.5|86813.5|86859|86809|34
1628827910000|2021-08-13 04:11:50|86863.3|86813.3|86864.6|86814.6|86864.6|86814.6|86861.6|86811.6|16
1628827920000|2021-08-13 04:12:00|86864.9|86814.9|86863.5|86813.5|86864.9|86814.9|86862.5|86812.5|13
1628827930000|2021-08-13 04:12:10|86860.3|86810.3|86859.6|86809.6|86860.3|86810.3|86857.1|86807.1|9
1628827940000|2021-08-13 04:12:20|86858.8|86808.8|86857.5|86807.5|86860.3|86810.3|86857.5|86807.5|3
1628827950000|2021-08-13 04:12:30|86857.6|86807.6|86861.8|86811.8|86861.8|86811.8|86856.9|86806.9|15
1628827960000|2021-08-13 04:12:40|86863.4|86813.4|86862.6|86812.6|86866.8|86816.8|86862.3|86812.3|8
1628827970000|2021-08-13 04:12:50|86862.9|86812.9|86860.2|86810.2|86862.9|86812.9|86860.2|86810.2|10
1628827980000|2021-08-13 04:13:00|86861.7|86811.7|86860.3|86810.3|86863.2|86813.2|86860.3|86810.3|8
1628827990000|2021-08-13 04:13:10|86855.3|86805.3|86855.2|86805.2|86855.8|86805.8|86855.2|86805.2|3
1628828000000|2021-08-13 04:13:20|86855.3|86805.3|86856.8|86806.8|86856.8|86806.8|86855.3|86805.3|5
1628828010000|2021-08-13 04:13:30|86863.6|86813.6|86865.4|86815.4|86866.6|86816.6|86863.6|86813.6|8
1628828020000|2021-08-13 04:13:40|86864|86814|86865|86815|86866|86816|86863.6|86813.6|10
1628828030000|2021-08-13 04:13:50|86860.7|86810.7|86860.9|86810.9|86862.7|86812.7|86860.3|86810.3|18
1628828040000|2021-08-13 04:14:00|86860.8|86810.8|86852|86802|86861.1|86811.1|86852|86802|15
1628828050000|2021-08-13 04:14:10|86852.2|86802.2|86854.9|86804.9|86857.2|86807.2|86852.2|86802.2|17
1628828060000|2021-08-13 04:14:20|86854.4|86804.4|86860.6|86810.6|86862.8|86812.8|86853.3|86803.3|10
1628828070000|2021-08-13 04:14:30|86858.9|86808.9|86865|86815|86865.2|86815.2|86857.4|86807.4|18
1628828080000|2021-08-13 04:14:40|86864.8|86814.8|86864.9|86814.9|86865.5|86815.5|86864.4|86814.4|15
1628828090000|2021-08-13 04:14:50|86866.3|86816.3|86860.8|86810.8|86866.3|86816.3|86860.3|86810.3|27
1628828100000|2021-08-13 04:15:00|86861.3|86811.3|86855.5|86805.5|86861.3|86811.3|86855.5|86805.5|12
1628828110000|2021-08-13 04:15:10|86856|86806|86857.6|86807.6|86861.8|86811.8|86854.9|86804.9|23
1628828120000|2021-08-13 04:15:20|86857.8|86807.8|86865.3|86815.3|86865.3|86815.3|86857.8|86807.8|30
1628828130000|2021-08-13 04:15:30|86866.1|86816.1|86864.7|86814.7|86867.1|86817.1|86862.5|86812.5|21
1628828140000|2021-08-13 04:15:40|86864.4|86814.4|86868.4|86818.4|86868.4|86818.4|86861.6|86811.6|18
1628828150000|2021-08-13 04:15:50|86863.3|86813.3|86867.1|86817.1|86867.1|86817.1|86862.6|86812.6|26
1628828160000|2021-08-13 04:16:00|86867.2|86817.2|86867.7|86817.7|86869.1|86819.1|86866.5|86816.5|34
1628828170000|2021-08-13 04:16:10|86868.4|86818.4|86863|86813|86869|86819|86863|86813|27
1628828180000|2021-08-13 04:16:20|86863.8|86813.8|86861.1|86811.1|86865.7|86815.7|86860.5|86810.5|18
1628828190000|2021-08-13 04:16:30|86860.9|86810.9|86849.3|86824.3|86861.7|86825.3|86849.3|86810.4|16
1628828200000|2021-08-13 04:16:40|86850.3|86825.3|86868.6|86818.6|86870.6|86825.3|86849.3|86815.3|24
1628828210000|2021-08-13 04:16:50|86868.2|86818.2|86868.2|86818.2|86870.8|86820.8|86867.9|86817.9|16
1628828220000|2021-08-13 04:17:00|86867.4|86817.4|86868.8|86818.8|86869.4|86819.4|86867.4|86817.4|15
1628828230000|2021-08-13 04:17:10|86868.2|86818.2|86859.5|86809.5|86868.4|86818.4|86858.7|86808.7|22
1628828240000|2021-08-13 04:17:20|86848|86823|86849.1|86824.1|86849.1|86824.1|86846.6|86821.6|23
1628828250000|2021-08-13 04:17:30|86848.9|86823.9|86870|86820|86870.7|86824.7|86848.2|86820|22
1628828260000|2021-08-13 04:17:40|86869.7|86819.7|86868.9|86818.9|86870.6|86820.6|86867.2|86817.2|13
1628828270000|2021-08-13 04:17:50|86870|86820|86868.9|86818.9|86870.2|86820.2|86867.6|86817.6|23
1628828280000|2021-08-13 04:18:00|86868.8|86818.8|86861.8|86811.8|86869|86819|86861.4|86811.4|15
1628828290000|2021-08-13 04:18:10|86861.7|86811.7|86861.9|86811.9|86862.7|86812.7|86861.1|86811.1|11
1628828300000|2021-08-13 04:18:20|86864.9|86814.9|86860.3|86810.3|86866.8|86816.8|86860|86810|18
1628828310000|2021-08-13 04:18:30|86860|86810|86870|86820|86870.3|86820.3|86859.7|86809.7|21
1628828320000|2021-08-13 04:18:40|86868.3|86818.3|86868.3|86818.3|86872.1|86822.1|86867.8|86817.8|17
1628828330000|2021-08-13 04:18:50|86866.7|86816.7|86868.3|86818.3|86869.1|86819.1|86866.7|86816.7|23
1628828340000|2021-08-13 04:19:00|86868.5|86818.5|86862.5|86812.5|86869.1|86819.1|86861.6|86811.6|25
1628828350000|2021-08-13 04:19:10|86862.2|86812.2|86870.6|86820.6|86870.6|86820.6|86860.9|86810.9|20
1628828360000|2021-08-13 04:19:20|86869.7|86819.7|86867.8|86817.8|86870.8|86820.8|86861.4|86811.4|25
1628828370000|2021-08-13 04:19:30|86867.2|86817.2|86868.1|86818.1|86868.7|86818.7|86865.2|86815.2|14
1628828380000|2021-08-13 04:19:40|86868.8|86818.8|86867.3|86817.3|86869.1|86819.1|86866.8|86816.8|29
1628828390000|2021-08-13 04:19:50|86867.2|86817.2|86859.5|86809.5|86868.5|86818.5|86859.5|86809.5|41
1628828400000|2021-08-13 04:20:00|86859.8|86809.8|86861.6|86811.6|86862.5|86812.5|86858.9|86808.9|16
1628828410000|2021-08-13 04:20:10|86861.2|86811.2|86862.2|86812.2|86864.1|86814.1|86859.3|86809.3|24
1628828420000|2021-08-13 04:20:20|86850.2|86825.2|86865.3|86815.3|86869|86825.2|86849|86813.3|11
1628828430000|2021-08-13 04:20:30|86869.1|86819.1|86869.3|86819.3|86871.1|86821.1|86866.7|86816.7|41
1628828440000|2021-08-13 04:20:40|86869.2|86819.2|86871.2|86821.2|86872.3|86822.3|86867.6|86817.6|33
1628828450000|2021-08-13 04:20:50|86871.3|86821.3|86871.4|86821.4|86872.3|86822.3|86870.4|86820.4|15
1628828460000|2021-08-13 04:21:00|86867|86817|86865.2|86815.2|86869.3|86819.3|86864|86814|27
1628828470000|2021-08-13 04:21:10|86864.8|86814.8|86869.4|86819.4|86869.4|86819.4|86863.2|86813.2|25
1628828480000|2021-08-13 04:21:20|86865.5|86815.5|86872.2|86822.2|86874.3|86824.3|86865.5|86815.5|18
1628828490000|2021-08-13 04:21:30|86872.1|86822.1|86873.4|86823.4|86874.4|86824.4|86871|86821|9
1628828500000|2021-08-13 04:21:40|86873.3|86823.3|86872.3|86822.3|86874.1|86824.1|86871.3|86821.3|6
1628828510000|2021-08-13 04:21:50|86874|86824|86866|86816|86874|86828|86853|86813.1|27
1628828520000|2021-08-13 04:22:00|86866.3|86816.3|86862.5|86812.5|86869.8|86819.8|86860.8|86810.8|40
1628828530000|2021-08-13 04:22:10|86862.1|86812.1|86864.8|86814.8|86867.1|86817.1|86861.2|86811.2|40
1628828540000|2021-08-13 04:22:20|86864.4|86814.4|86871.5|86821.5|86872.4|86822.4|86864.4|86814.4|32
1628828550000|2021-08-13 04:22:30|86870.7|86820.7|86871|86821|86872.2|86822.2|86870.3|86820.3|30
1628828560000|2021-08-13 04:22:40|86870.9|86820.9|86872.2|86822.2|86872.2|86822.2|86869.9|86819.9|26
1628828570000|2021-08-13 04:22:50|86872.1|86822.1|86867.3|86817.3|86872.1|86822.1|86862.8|86812.8|26
1628828580000|2021-08-13 04:23:00|86867.4|86817.4|86847.1|86822.1|86868|86831.7|86847.1|86812.9|43
1628828590000|2021-08-13 04:23:10|86846.7|86821.7|86873|86823|86873.5|86823.5|86846.5|86811.5|53
1628828600000|2021-08-13 04:23:20|86871.4|86821.4|86874.1|86824.1|86875.8|86825.8|86867.9|86817.9|50
1628828610000|2021-08-13 04:23:30|86873.1|86823.1|86872.6|86822.6|86875.8|86825.8|86872.6|86822.6|13
1628828620000|2021-08-13 04:23:40|86873.8|86823.8|86873.6|86823.6|86875.6|86825.6|86872.1|86822.1|24
1628828630000|2021-08-13 04:23:50|86868.2|86818.2|86867.3|86817.3|86869.8|86819.8|86865.3|86815.3|15
1628828640000|2021-08-13 04:24:00|86867.8|86817.8|86868.5|86818.5|86869.3|86827.1|86851|86813.2|42
1628828650000|2021-08-13 04:24:10|86868|86818|86872.2|86822.2|86874.1|86824.1|86864|86814|31
1628828660000|2021-08-13 04:24:20|86870.9|86820.9|86871|86821|86874.1|86824.1|86869.5|86819.5|32
1628828670000|2021-08-13 04:24:30|86870.8|86820.8|86870.3|86820.3|86873.3|86823.3|86869.2|86819.2|24
1628828680000|2021-08-13 04:24:40|86872.4|86822.4|86869.7|86819.7|86873.4|86823.4|86867.5|86817.5|28
1628828690000|2021-08-13 04:24:50|86869|86819|86868.8|86818.8|86869.6|86819.6|86867.4|86817.4|25
1628828700000|2021-08-13 04:25:00|86868.6|86818.6|86866|86816|86870.3|86820.3|86864.4|86814.4|21
1628828710000|2021-08-13 04:25:10|86865.4|86815.4|86866.5|86816.5|86867.9|86817.9|86864.7|86814.7|15
1628828720000|2021-08-13 04:25:20|86866.4|86816.4|86868|86818|86868.1|86818.1|86864|86814|17
1628828730000|2021-08-13 04:25:30|86867.9|86817.9|86864.8|86814.8|86868.8|86818.8|86864.3|86814.3|33
1628828740000|2021-08-13 04:25:40|86866.3|86816.3|86870.5|86820.5|86870.5|86820.5|86864.5|86814.5|35
1628828750000|2021-08-13 04:25:50|86869.7|86819.7|86869.9|86819.9|86871.2|86821.2|86868|86818|31
1628828760000|2021-08-13 04:26:00|86870.9|86820.9|86870.9|86820.9|86871.9|86821.9|86869.4|86819.4|20
1628828770000|2021-08-13 04:26:10|86871.2|86821.2|86869.3|86819.3|86872.1|86822.1|86864.2|86814.2|24
1628828780000|2021-08-13 04:26:20|86850.9|86825.9|86850.4|86825.4|86860.2|86825.9|86848.9|86810.2|10
1628828790000|2021-08-13 04:26:30|86850.8|86825.8|86849.5|86824.5|86850.9|86825.9|86849.2|86824.2|10
1628828800000|2021-08-13 04:26:40|86849|86824|86869.3|86819.3|86872.3|86824.8|86849|86819.3|29
1628828810000|2021-08-13 04:26:50|86869.5|86819.5|86871.3|86821.3|86872.3|86822.3|86867.9|86817.9|32
1628828820000|2021-08-13 04:27:00|86869.9|86819.9|86872.3|86822.3|86872.6|86822.6|86868.9|86818.9|22
1628828830000|2021-08-13 04:27:10|86872.1|86822.1|86872.2|86822.2|86873.4|86823.4|86869.6|86819.6|13
1628828840000|2021-08-13 04:27:20|86873.5|86823.5|86873.5|86823.5|86874.1|86824.1|86870.4|86820.4|13
1628828850000|2021-08-13 04:27:30|86872.6|86822.6|86871.5|86821.5|86874.6|86824.6|86869.5|86819.5|12
1628828860000|2021-08-13 04:27:40|86871.4|86821.4|86868.1|86818.1|86873.2|86823.2|86868.1|86818.1|21
1628828870000|2021-08-13 04:27:50|86869.5|86819.5|86869.5|86819.5|86872|86822|86868.2|86818.2|26
1628828880000|2021-08-13 04:28:00|86868.6|86818.6|86871.9|86821.9|86872.1|86822.1|86868.6|86818.6|22
1628828890000|2021-08-13 04:28:10|86871.8|86821.8|86870.3|86820.3|86875.8|86825.8|86869.9|86819.9|16
1628828900000|2021-08-13 04:28:20|86871|86821|86873.1|86823.1|86873.5|86823.5|86870.2|86820.2|16
1628828910000|2021-08-13 04:28:30|86872|86822|86870.5|86820.5|86876.1|86826.1|86869.4|86819.4|25
1628828920000|2021-08-13 04:28:40|86870.3|86820.3|86870.5|86820.5|86875.7|86825.7|86870.3|86820.3|28
1628828930000|2021-08-13 04:28:50|86871.7|86821.7|86870.4|86820.4|86873.6|86823.6|86869.1|86819.1|29
1628828940000|2021-08-13 04:29:00|86871.2|86821.2|86871|86821|86872.2|86822.2|86869.2|86819.2|34
1628828950000|2021-08-13 04:29:10|86870.6|86820.6|86871.2|86821.2|86877.3|86827.3|86869.9|86819.9|12
1628828960000|2021-08-13 04:29:20|86873.4|86823.4|86868.3|86818.3|86873.4|86823.4|86868.3|86818.3|18
1628828970000|2021-08-13 04:29:30|86868.1|86818.1|86870.9|86820.9|86871.9|86821.9|86868.1|86818.1|9
1628828980000|2021-08-13 04:29:40|86872.1|86822.1|86869.6|86819.6|86873.5|86823.5|86868.4|86818.4|43
1628828990000|2021-08-13 04:29:50|86868.5|86818.5|86869.6|86819.6|86871.3|86821.3|86868.1|86818.1|21
1628829000000|2021-08-13 04:30:00|86871.4|86821.4|86870.1|86820.1|86872.1|86822.1|86868.2|86818.2|22
1628829010000|2021-08-13 04:30:10|86869.9|86819.9|86871.3|86821.3|86871.3|86821.3|86866.2|86816.2|20
1628829020000|2021-08-13 04:30:20|86872|86822|86870.7|86820.7|86872|86822|86868.4|86818.4|18
1628829030000|2021-08-13 04:30:30|86871.7|86821.7|86871.1|86821.1|86873.5|86823.5|86869|86819|36
1628829040000|2021-08-13 04:30:40|86870.8|86820.8|86871.6|86821.6|86873.2|86823.2|86869.9|86819.9|27
1628829050000|2021-08-13 04:30:50|86870.1|86820.1|86867.8|86817.8|86871.4|86821.4|86866.2|86816.2|25
1628829060000|2021-08-13 04:31:00|86868.3|86818.3|86870.9|86820.9|86873.4|86823.4|86867.2|86817.2|26
1628829070000|2021-08-13 04:31:10|86870.5|86820.5|86861.9|86811.9|86871.5|86821.5|86861.9|86811.9|8
1628829080000|2021-08-13 04:31:20|86862.2|86812.2|86865.2|86815.2|86868.2|86818.2|86862.2|86812.2|27
1628829090000|2021-08-13 04:31:30|86865.5|86815.5|86870.6|86820.6|86870.6|86820.6|86865.1|86815.1|20
1628829100000|2021-08-13 04:31:40|86870.8|86820.8|86872.9|86822.9|86873.8|86823.8|86870.1|86820.1|21
1628829110000|2021-08-13 04:31:50|86873|86823|86872.5|86822.5|86873|86823|86871.3|86821.3|22
1628829120000|2021-08-13 04:32:00|86873.3|86823.3|86875.9|86825.9|86875.9|86825.9|86871.9|86821.9|35
1628829130000|2021-08-13 04:32:10|86875|86825|86876.6|86826.6|86877.6|86827.6|86874.6|86824.6|48
1628829140000|2021-08-13 04:32:20|86877.1|86827.1|86878.4|86828.4|86880.2|86830.2|86876.4|86826.4|39
1628829150000|2021-08-13 04:32:30|86878.5|86828.5|86878.5|86828.5|86879|86829|86877.9|86827.9|32
1628829160000|2021-08-13 04:32:40|86879.2|86829.2|86884.6|86834.6|86885.2|86835.2|86878.8|86828.8|26
1628829170000|2021-08-13 04:32:50|86883.3|86833.3|86884.5|86834.5|86885.1|86835.1|86883.3|86833.3|31
1628829180000|2021-08-13 04:33:00|86884.7|86834.7|86886.7|86836.7|86886.8|86836.8|86884.4|86834.4|12
1628829190000|2021-08-13 04:33:10|86886.4|86836.4|86886.8|86836.8|86887|86837|86886|86836|23
1628829200000|2021-08-13 04:33:20|86885.4|86835.4|86887.6|86837.6|86887.6|86837.6|86885.4|86835.4|10
1628829210000|2021-08-13 04:33:30|86887.5|86837.5|86887.5|86837.5|86889|86839|86886.5|86836.5|11
1628829220000|2021-08-13 04:33:40|86887.4|86837.4|86886.9|86836.9|86887.4|86837.4|86885.6|86835.6|11
1628829230000|2021-08-13 04:33:50|86886.8|86836.8|86886.5|86836.5|86888.6|86838.6|86886.3|86836.3|11
1628829240000|2021-08-13 04:34:00|86886.8|86836.8|86887.3|86837.3|86887.4|86837.4|86886.6|86836.6|12
1628829250000|2021-08-13 04:34:10|86888.1|86838.1|86885.6|86835.6|86888.1|86838.1|86885.6|86835.6|11
1628829260000|2021-08-13 04:34:20|86885.9|86835.9|86884.8|86834.8|86885.9|86835.9|86884.8|86834.8|7
1628829270000|2021-08-13 04:34:30|86884.5|86834.5|86886.1|86836.1|86886.4|86836.4|86884.5|86834.5|8
1628829280000|2021-08-13 04:34:40|86885.6|86835.6|86885.1|86835.1|86885.8|86835.8|86885|86835|11
1628829290000|2021-08-13 04:34:50|86884.8|86834.8|86885.3|86835.3|86885.5|86835.5|86884.8|86834.8|6
1628829300000|2021-08-13 04:35:00|86885.4|86835.4|86886.1|86836.1|86887.2|86837.2|86885.4|86835.4|9
1628829310000|2021-08-13 04:35:10|86885.2|86835.2|86885.1|86835.1|86885.3|86835.3|86884.8|86834.8|10
1628829320000|2021-08-13 04:35:20|86883.7|86833.7|86883.7|86833.7|86884.4|86834.4|86883.4|86833.4|13
1628829330000|2021-08-13 04:35:30|86884.1|86834.1|86883.4|86833.4|86885.1|86835.1|86883|86833|13
1628829340000|2021-08-13 04:35:40|86885.6|86835.6|86882.7|86832.7|86885.6|86835.6|86882.5|86832.5|19
1628829350000|2021-08-13 04:35:50|86882.8|86832.8|86883.1|86833.1|86884.5|86834.5|86882.4|86832.4|19
1628829360000|2021-08-13 04:36:00|86883|86833|86882.1|86832.1|86883.5|86833.5|86881.8|86831.8|15
1628829370000|2021-08-13 04:36:10|86882.6|86832.6|86883.1|86833.1|86883.4|86833.4|86882.5|86832.5|4
1628829380000|2021-08-13 04:36:20|86883.6|86833.6|86882|86832|86884|86834|86882|86832|8
1628829390000|2021-08-13 04:36:30|86882.4|86832.4|86885.6|86835.6|86885.6|86835.6|86882|86832|6
1628829400000|2021-08-13 04:36:40|86882.8|86832.8|86883.4|86833.4|86883.7|86833.7|86882.3|86832.3|12
1628829410000|2021-08-13 04:36:50|86883.3|86833.3|86884.5|86834.5|86885.1|86835.1|86882.9|86832.9|18
1628829420000|2021-08-13 04:37:00|86883.5|86833.5|86883.8|86833.8|86884.3|86834.3|86882.4|86832.4|11
1628829430000|2021-08-13 04:37:10|86883.1|86833.1|86882.9|86832.9|86884.1|86834.1|86882.9|86832.9|7
1628829440000|2021-08-13 04:37:20|86882.7|86832.7|86886|86836|86886|86836|86882.5|86832.5|14
1628829450000|2021-08-13 04:37:30|86885.4|86835.4|86885|86835|86885.4|86835.4|86884.4|86834.4|6
1628829460000|2021-08-13 04:37:40|86885.5|86835.5|86883.9|86833.9|86885.5|86835.5|86883.2|86833.2|12
1628829470000|2021-08-13 04:37:50|86883.7|86833.7|86884.6|86834.6|86884.6|86834.6|86883.3|86833.3|8
1628829480000|2021-08-13 04:38:00|86882.3|86832.3|86881.3|86831.3|86883.5|86833.5|86881.3|86831.3|13
1628829490000|2021-08-13 04:38:10|86881.6|86831.6|86884|86834|86884|86834|86881.3|86831.3|9
1628829500000|2021-08-13 04:38:20|86884.1|86834.1|86886.2|86836.2|86886.8|86836.8|86883.2|86833.2|14
1628829510000|2021-08-13 04:38:30|86886|86836|86884.9|86834.9|86886|86836|86884.5|86834.5|14
1628829520000|2021-08-13 04:38:40|86885.1|86835.1|86882.7|86832.7|86885.1|86835.1|86882.7|86832.7|12
1628829530000|2021-08-13 04:38:50|86882.5|86832.5|86881.5|86831.5|86882.6|86832.6|86881.5|86831.5|4
1628829540000|2021-08-13 04:39:00|86881.1|86831.1|86883.5|86833.5|86883.8|86833.8|86881.1|86831.1|9
1628829550000|2021-08-13 04:39:10|86883.1|86833.1|86888.1|86838.1|86888.6|86838.6|86882.8|86832.8|10
1628829560000|2021-08-13 04:39:20|86888|86838|86884.3|86834.3|86888|86838|86884.3|86834.3|17
1628829570000|2021-08-13 04:39:30|86884.5|86834.5|86885.6|86835.6|86886.5|86836.5|86883.3|86833.3|14
1628829580000|2021-08-13 04:39:40|86884.9|86834.9|86885.2|86835.2|86885.8|86835.8|86883.7|86833.7|14
1628829590000|2021-08-13 04:39:50|86885.5|86835.5|86884.6|86834.6|86885.7|86835.7|86883.9|86833.9|12
1628829600000|2021-08-13 04:40:00|86885.1|86835.1|86885.7|86835.7|86885.7|86835.7|86883.1|86833.1|18
1628829610000|2021-08-13 04:40:10|86886.5|86836.5|86884.3|86834.3|86886.5|86836.5|86883.6|86833.6|11
1628829620000|2021-08-13 04:40:20|86884.7|86834.7|86885.1|86835.1|86885.7|86835.7|86883.5|86833.5|11
1628829630000|2021-08-13 04:40:30|86885.2|86835.2|86883.5|86833.5|86885.2|86835.2|86883.4|86833.4|14
1628829640000|2021-08-13 04:40:40|86881.6|86831.6|86884.8|86834.8|86884.8|86834.8|86881.2|86831.2|17
1628829650000|2021-08-13 04:40:50|86883.5|86833.5|86883.5|86833.5|86883.5|86833.5|86880.6|86830.6|17
1628829660000|2021-08-13 04:41:00|86882.5|86832.5|86884.3|86834.3|86884.3|86834.3|86881.4|86831.4|9
1628829670000|2021-08-13 04:41:10|86883.2|86833.2|86882.9|86832.9|86883.4|86833.4|86882.8|86832.8|7
1628829680000|2021-08-13 04:41:20|86883.9|86833.9|86882.7|86832.7|86884.1|86834.1|86881.7|86831.7|14
1628829690000|2021-08-13 04:41:30|86882.6|86832.6|86882.8|86832.8|86883.1|86833.1|86881.1|86831.1|16
1628829700000|2021-08-13 04:41:40|86883.6|86833.6|86882.9|86832.9|86884|86834|86882.9|86832.9|9
1628829710000|2021-08-13 04:41:50|86882.5|86832.5|86882.7|86832.7|86883.6|86833.6|86882.4|86832.4|10
1628829720000|2021-08-13 04:42:00|86883.6|86833.6|86883.5|86833.5|86884.8|86834.8|86882.2|86832.2|11
1628829730000|2021-08-13 04:42:10|86882.7|86832.7|86885.3|86835.3|86885.4|86835.4|86880.2|86830.2|12
1628829740000|2021-08-13 04:42:20|86884.6|86834.6|86883.3|86833.3|86884.6|86834.6|86880.9|86830.9|9
1628829750000|2021-08-13 04:42:30|86883.2|86833.2|86884|86834|86884|86834|86882.5|86832.5|8
1628829760000|2021-08-13 04:42:40|86883.5|86833.5|86886.6|86836.6|86886.6|86836.6|86883.4|86833.4|20
1628829770000|2021-08-13 04:42:50|86886.7|86836.7|86881.7|86831.7|86886.7|86836.7|86881.2|86831.2|21
1628829780000|2021-08-13 04:43:00|86881.3|86831.3|86883.1|86833.1|86883.1|86833.1|86880.7|86830.7|14
1628829790000|2021-08-13 04:43:10|86882.5|86832.5|86882.5|86832.5|86883.2|86833.2|86882.4|86832.4|12
1628829800000|2021-08-13 04:43:20|86882.9|86832.9|86883.7|86833.7|86883.8|86833.8|86880.5|86830.5|12
1628829810000|2021-08-13 04:43:30|86884.3|86834.3|86881.9|86831.9|86884.3|86834.3|86881.3|86831.3|7
1628829820000|2021-08-13 04:43:40|86882.1|86832.1|86882.9|86832.9|86882.9|86832.9|86880.6|86830.6|7
1628829830000|2021-08-13 04:43:50|86883|86833|86883.9|86833.9|86883.9|86833.9|86881.7|86831.7|11
1628829840000|2021-08-13 04:44:00|86884.3|86834.3|86881.9|86831.9|86884.3|86834.3|86881.4|86831.4|11
1628829850000|2021-08-13 04:44:10|86882.2|86832.2|86883.3|86833.3|86883.3|86833.3|86881.7|86831.7|14
1628829860000|2021-08-13 04:44:20|86883.4|86833.4|86883|86833|86883.4|86833.4|86882.2|86832.2|8
1628829870000|2021-08-13 04:44:30|86881.2|86831.2|86884.6|86834.6|86884.6|86834.6|86880.9|86830.9|11
1628829880000|2021-08-13 04:44:40|86885.6|86835.6|86883.6|86833.6|86885.6|86835.6|86883.2|86833.2|8
1628829890000|2021-08-13 04:44:50|86883.3|86833.3|86883.6|86833.6|86884|86834|86883.3|86833.3|5
1628829900000|2021-08-13 04:45:00|86883.3|86833.3|86884|86834|86884|86834|86881.1|86831.1|9
1628829910000|2021-08-13 04:45:10|86883.8|86833.8|86883.3|86833.3|86884.1|86834.1|86882.6|86832.6|11
1628829920000|2021-08-13 04:45:20|86882.4|86832.4|86882.6|86832.6|86883.4|86833.4|86882.3|86832.3|10
1628829930000|2021-08-13 04:45:30|86881.4|86831.4|86882.4|86832.4|86882.5|86832.5|86881.2|86831.2|9
1628829940000|2021-08-13 04:45:40|86882.2|86832.2|86882.7|86832.7|86883.5|86833.5|86880.8|86830.8|22
1628829950000|2021-08-13 04:45:50|86883.2|86833.2|86881.3|86831.3|86883.2|86833.2|86881.3|86831.3|10
1628829960000|2021-08-13 04:46:00|86880.9|86830.9|86882.4|86832.4|86883.2|86833.2|86880.9|86830.9|21
1628829970000|2021-08-13 04:46:10|86881.2|86831.2|86881.5|86831.5|86881.5|86831.5|86880.7|86830.7|12
1628829980000|2021-08-13 04:46:20|86880.4|86830.4|86881|86831|86881.9|86831.9|86879.8|86829.8|15
1628829990000|2021-08-13 04:46:30|86881.2|86831.2|86881.7|86831.7|86881.8|86831.8|86880.8|86830.8|11
1628830000000|2021-08-13 04:46:40|86881.9|86831.9|86883.8|86833.8|86883.8|86833.8|86881.1|86831.1|14
1628830010000|2021-08-13 04:46:50|86883.5|86833.5|86882|86832|86883.5|86833.5|86882|86832|11
1628830020000|2021-08-13 04:47:00|86882.4|86832.4|86882.8|86832.8|86883.3|86833.3|86880.8|86830.8|18
1628830030000|2021-08-13 04:47:10|86883|86833|86883.9|86833.9|86883.9|86833.9|86882.9|86832.9|12
1628830040000|2021-08-13 04:47:20|86883.5|86833.5|86883.1|86833.1|86883.8|86833.8|86882.3|86832.3|14
1628830050000|2021-08-13 04:47:30|86883.2|86833.2|86881.7|86831.7|86883.2|86833.2|86880.8|86830.8|16
1628830060000|2021-08-13 04:47:40|86880.4|86830.4|86883.3|86833.3|86883.7|86833.7|86880.2|86830.2|18
1628830070000|2021-08-13 04:47:50|86883.4|86833.4|86881.5|86831.5|86883.4|86833.4|86881.2|86831.2|20
1628830080000|2021-08-13 04:48:00|86880.4|86830.4|86882.2|86832.2|86883|86833|86880.2|86830.2|19
1628830090000|2021-08-13 04:48:10|86882.6|86832.6|86883.1|86833.1|86883.8|86833.8|86881.9|86831.9|16
1628830100000|2021-08-13 04:48:20|86883|86833|86881.3|86831.3|86883.3|86833.3|86881.3|86831.3|15
1628830110000|2021-08-13 04:48:30|86881.2|86831.2|86883.5|86833.5|86884.1|86834.1|86881.2|86831.2|11
1628830120000|2021-08-13 04:48:40|86883.3|86833.3|86883.8|86833.8|86883.8|86833.8|86881.4|86831.4|10
1628830130000|2021-08-13 04:48:50|86883.9|86833.9|86884.2|86834.2|86886|86836|86883.7|86833.7|28
1628830140000|2021-08-13 04:49:00|86886.2|86836.2|86884.5|86834.5|86888|86838|86884.2|86834.2|28
1628830150000|2021-08-13 04:49:10|86884.2|86834.2|86884.2|86834.2|86884.7|86834.7|86883.9|86833.9|13
1628830160000|2021-08-13 04:49:20|86885.2|86835.2|86884.8|86834.8|86885.6|86835.6|86883.7|86833.7|19
1628830170000|2021-08-13 04:49:30|86883.8|86833.8|86884.1|86834.1|86884.1|86834.1|86882.6|86832.6|13
1628830180000|2021-08-13 04:49:40|86883.3|86833.3|86883.2|86833.2|86884.4|86834.4|86881.4|86831.4|25
1628830190000|2021-08-13 04:49:50|86883.4|86833.4|86881.7|86831.7|86883.4|86833.4|86881.3|86831.3|21
1628830200000|2021-08-13 04:50:00|86882.2|86832.2|86884.6|86834.6|86885.6|86835.6|86881.2|86831.2|30
1628830210000|2021-08-13 04:50:10|86886.9|86836.9|86887|86837|86887.7|86837.7|86885.2|86835.2|12
1628830220000|2021-08-13 04:50:20|86887.2|86837.2|86885.2|86835.2|86887.6|86837.6|86884.3|86834.3|19
1628830230000|2021-08-13 04:50:30|86885.1|86835.1|86886.1|86836.1|86888|86838|86885.1|86835.1|18
1628830240000|2021-08-13 04:50:40|86886.2|86836.2|86886.2|86836.2|86886.8|86836.8|86885.7|86835.7|17
1628830250000|2021-08-13 04:50:50|86886.3|86836.3|86888|86838|86888.5|86838.5|86886.1|86836.1|11
1628830260000|2021-08-13 04:51:00|86887.3|86837.3|86885.6|86835.6|86887.8|86837.8|86885.6|86835.6|12
1628830270000|2021-08-13 04:51:10|86886.1|86836.1|86885.9|86835.9|86888|86838|86885.4|86835.4|14
1628830280000|2021-08-13 04:51:20|86885|86835|86885.4|86835.4|86888.2|86838.2|86885|86835|14
1628830290000|2021-08-13 04:51:30|86886|86836|86887.9|86837.9|86887.9|86837.9|86885.3|86835.3|15
1628830300000|2021-08-13 04:51:40|86887.8|86837.8|86887.7|86837.7|86887.9|86837.9|86886.3|86836.3|11
1628830310000|2021-08-13 04:51:50|86886.5|86836.5|86886.5|86836.5|86888.6|86838.6|86886.1|86836.1|13
1628830320000|2021-08-13 04:52:00|86886.6|86836.6|86885.2|86835.2|86887.4|86837.4|86883|86833|14
1628830330000|2021-08-13 04:52:10|86883.5|86833.5|86883.1|86833.1|86884.6|86834.6|86882.1|86832.1|20
1628830340000|2021-08-13 04:52:20|86883.7|86833.7|86884.7|86834.7|86885|86835|86882.9|86832.9|15
1628830350000|2021-08-13 04:52:30|86885.1|86835.1|86885.3|86835.3|86885.7|86835.7|86884.5|86834.5|15
1628830360000|2021-08-13 04:52:40|86885.6|86835.6|86882.4|86832.4|86886.6|86836.6|86882.1|86832.1|21
1628830370000|2021-08-13 04:52:50|86882.7|86832.7|86882.7|86832.7|86883.2|86833.2|86881.6|86831.6|24
1628830380000|2021-08-13 04:53:00|86883|86833|86882|86832|86883.8|86833.8|86881.2|86831.2|14
1628830390000|2021-08-13 04:53:10|86881.9|86831.9|86882.7|86832.7|86882.7|86832.7|86880.4|86830.4|10
1628830400000|2021-08-13 04:53:20|86883.6|86833.6|86881.7|86831.7|86883.6|86833.6|86881.7|86831.7|10
1628830410000|2021-08-13 04:53:30|86881.9|86831.9|86880.8|86830.8|86882|86832|86880.1|86830.1|12
1628830420000|2021-08-13 04:53:40|86881.2|86831.2|86882.1|86832.1|86882.1|86832.1|86879.9|86829.9|14
1628830430000|2021-08-13 04:53:50|86882.9|86832.9|86879.3|86829.3|86884|86834|86876.9|86826.9|23
1628830440000|2021-08-13 04:54:00|86878.7|86828.7|86878.3|86828.3|86879.6|86829.6|86877.5|86827.5|29
1628830450000|2021-08-13 04:54:10|86877.9|86827.9|86879.5|86829.5|86880.5|86830.5|86877.8|86827.8|20
1628830460000|2021-08-13 04:54:20|86879.3|86829.3|86879.2|86829.2|86879.7|86829.7|86878.8|86828.8|12
1628830470000|2021-08-13 04:54:30|86880|86830|86880.6|86830.6|86880.7|86830.7|86878.1|86828.1|15
1628830480000|2021-08-13 04:54:40|86879.7|86829.7|86878.8|86828.8|86880.3|86830.3|86877.5|86827.5|22
1628830490000|2021-08-13 04:54:50|86880.5|86830.5|86878|86828|86880.6|86830.6|86877.7|86827.7|21
1628830500000|2021-08-13 04:55:00|86878.5|86828.5|86878.3|86828.3|86879|86829|86878|86828|16
1628830510000|2021-08-13 04:55:10|86878.2|86828.2|86879.4|86829.4|86880.9|86830.9|86878.1|86828.1|16
1628830520000|2021-08-13 04:55:20|86879.1|86829.1|86878|86828|86879.4|86829.4|86877.6|86827.6|13
1628830530000|2021-08-13 04:55:30|86879.9|86829.9|86878.6|86828.6|86880.3|86830.3|86876.2|86826.2|17
1628830540000|2021-08-13 04:55:40|86878.3|86828.3|86878.3|86828.3|86880.1|86830.1|86877.8|86827.8|11
1628830550000|2021-08-13 04:55:50|86879|86829|86878.8|86828.8|86880.6|86830.6|86877.9|86827.9|26
1628830560000|2021-08-13 04:56:00|86878.2|86828.2|86880.4|86830.4|86882.1|86832.1|86877.8|86827.8|28
1628830570000|2021-08-13 04:56:10|86881.2|86831.2|86881.7|86831.7|86883.6|86833.6|86880.2|86830.2|24
1628830580000|2021-08-13 04:56:20|86882.1|86832.1|86880.9|86830.9|86882.6|86832.6|86880.9|86830.9|15
1628830590000|2021-08-13 04:56:30|86883.7|86833.7|86880.4|86830.4|86883.7|86833.7|86880.2|86830.2|17
1628830600000|2021-08-13 04:56:40|86880.6|86830.6|86879.9|86829.9|86880.6|86830.6|86879.8|86829.8|17
1628830610000|2021-08-13 04:56:50|86880.2|86830.2|86881.9|86831.9|86882.3|86832.3|86878.7|86828.7|22
1628830620000|2021-08-13 04:57:00|86881.6|86831.6|86881.2|86831.2|86881.8|86831.8|86880|86830|18
1628830630000|2021-08-13 04:57:10|86880.7|86830.7|86882.1|86832.1|86882.1|86832.1|86880.7|86830.7|19
1628830640000|2021-08-13 04:57:20|86882.2|86832.2|86884.7|86834.7|86885.2|86835.2|86882.2|86832.2|25
1628830650000|2021-08-13 04:57:30|86886.7|86836.7|86884.6|86834.6|86886.7|86836.7|86884|86834|17
1628830660000|2021-08-13 04:57:40|86885.7|86835.7|86884.5|86834.5|86885.7|86835.7|86884.4|86834.4|14
1628830670000|2021-08-13 04:57:50|86884|86834|86883.8|86833.8|86884.7|86834.7|86883.8|86833.8|18
1628830680000|2021-08-13 04:58:00|86883.7|86833.7|86885.4|86835.4|86885.4|86835.4|86882.5|86832.5|19
1628830690000|2021-08-13 04:58:10|86885.5|86835.5|86889.2|86839.2|86890.1|86840.1|86884.4|86834.4|33
1628830700000|2021-08-13 04:58:20|86889.7|86839.7|86899.9|86849.9|86902.2|86852.2|86888.8|86838.8|28
1628830710000|2021-08-13 04:58:30|86899.4|86849.4|86898.2|86848.2|86899.9|86849.9|86896.5|86846.5|19
1628830720000|2021-08-13 04:58:40|86897.7|86847.7|86897.8|86847.8|86898.8|86848.8|86897|86847|12
1628830730000|2021-08-13 04:58:50|86897.7|86847.7|86896.2|86846.2|86897.8|86847.8|86896.2|86846.2|12
1628830740000|2021-08-13 04:59:00|86895.6|86845.6|86894.8|86844.8|86896.5|86846.5|86894.7|86844.7|18
1628830750000|2021-08-13 04:59:10|86895.2|86845.2|86879|86829|86896.8|86846.8|86876.2|86826.2|33
1628830760000|2021-08-13 04:59:20|86874.9|86824.9|86866.7|86816.7|86876|86826|86866.7|86816.7|36
1628830770000|2021-08-13 04:59:30|86866.2|86816.2|86867|86817|86869.1|86819.1|86860.9|86810.9|25
1628830780000|2021-08-13 04:59:40|86867.6|86817.6|86879.2|86829.2|86879.2|86829.2|86866.7|86816.7|30
1628830790000|2021-08-13 04:59:50|86879.3|86829.3|86895.9|86845.9|86897.8|86847.8|86879.3|86829.3|39
1628830800000|2021-08-13 05:00:00|86895.1|86845.1|86899.1|86849.1|86901.8|86851.8|86894.9|86844.9|49
1628830810000|2021-08-13 05:00:10|86899|86849|86897.1|86847.1|86900.2|86850.2|86896.4|86846.4|50
1628830820000|2021-08-13 05:00:20|86897.6|86847.6|86898.1|86848.1|86900.2|86850.2|86896|86846|17
1628830830000|2021-08-13 05:00:30|86897.5|86847.5|86890.5|86840.5|86898.6|86848.6|86890.3|86840.3|37
1628830840000|2021-08-13 05:00:40|86890.8|86840.8|86861.1|86811.1|86891.5|86841.5|86860.9|86810.9|37
1628830850000|2021-08-13 05:00:50|86861.3|86811.3|86852.6|86802.6|86861.5|86811.5|86851.5|86801.5|24
1628830860000|2021-08-13 05:01:00|86852.5|86802.5|86851.1|86801.1|86853.5|86803.5|86848.4|86798.4|39
1628830870000|2021-08-13 05:01:10|86853|86803|86848.3|86798.3|86853|86803|86848.3|86798.3|31
1628830880000|2021-08-13 05:01:20|86848.2|86798.2|86850.2|86800.2|86854.9|86804.9|86843.3|86793.3|53
1628830890000|2021-08-13 05:01:30|86850|86800|86841.4|86791.4|86853.1|86803.1|86841.4|86791.4|51
1628830900000|2021-08-13 05:01:40|86840.9|86790.9|86840.3|86790.3|86842.3|86792.3|86837.5|86787.5|55
1628830910000|2021-08-13 05:01:50|86841.3|86791.3|86843.4|86793.4|86850|86800|86838|86788|61
1628830920000|2021-08-13 05:02:00|86847.2|86797.2|86854.6|86804.6|86861.3|86811.3|86847.2|86797.2|45
1628830930000|2021-08-13 05:02:10|86855.1|86805.1|86856.9|86806.9|86861.4|86811.4|86855.1|86805.1|42
1628830940000|2021-08-13 05:02:20|86857.8|86807.8|86849.1|86799.1|86857.9|86807.9|86849.1|86799.1|22
1628830950000|2021-08-13 05:02:30|86848.7|86798.7|86875.1|86825.1|86875.1|86825.1|86848.7|86798.7|59
1628830960000|2021-08-13 05:02:40|86874.7|86824.7|86872.1|86822.1|86875.6|86825.6|86871.9|86821.9|19
1628830970000|2021-08-13 05:02:50|86872.9|86822.9|86886.5|86836.5|86887.2|86837.2|86872.4|86822.4|35
1628830980000|2021-08-13 05:03:00|86887.1|86837.1|86900.4|86850.4|86900.4|86850.4|86886|86836|64
1628830990000|2021-08-13 05:03:10|86899.9|86849.9|86908.3|86858.3|86908.6|86858.6|86898.8|86848.8|59
1628831000000|2021-08-13 05:03:20|86907.6|86857.6|86909.3|86859.3|86912.4|86862.4|86906.6|86856.6|43
1628831010000|2021-08-13 05:03:30|86909.8|86859.8|86891.3|86841.3|86911.5|86861.5|86891.3|86841.3|57
1628831020000|2021-08-13 05:03:40|86891.6|86841.6|86891.6|86841.6|86893.9|86843.9|86891.6|86841.6|6
1628831030000|2021-08-13 05:03:50|86892.5|86842.5|86882.2|86832.2|86892.9|86842.9|86880.2|86830.2|56
1628831040000|2021-08-13 05:04:00|86882|86832|86880.5|86830.5|86882|86832|86880.3|86830.3|42
1628831050000|2021-08-13 05:04:10|86880.6|86830.6|86880.2|86830.2|86881.5|86831.5|86879.7|86829.7|59
1628831060000|2021-08-13 05:04:20|86880.4|86830.4|86880.9|86830.9|86882.5|86832.5|86880|86830|47
1628831070000|2021-08-13 05:04:30|86880.6|86830.6|86879.3|86829.3|86880.7|86830.7|86879|86829|45
1628831080000|2021-08-13 05:04:40|86879.8|86829.8|86896|86846|86898.8|86848.8|86878.4|86828.4|57
1628831090000|2021-08-13 05:04:50|86892.2|86842.2|86890.5|86840.5|86892.2|86842.2|86884|86834|51
1628831100000|2021-08-13 05:05:00|86889.7|86839.7|86899.2|86849.2|86900.1|86850.1|86889.7|86839.7|27
1628831110000|2021-08-13 05:05:10|86899.3|86849.3|86898.8|86848.8|86899.8|86849.8|86897.6|86847.6|20
1628831120000|2021-08-13 05:05:20|86897.9|86847.9|86896.2|86846.2|86899.3|86849.3|86892.4|86842.4|34
1628831130000|2021-08-13 05:05:30|86896.5|86846.5|86893.7|86843.7|86898.3|86848.3|86889.4|86839.4|51
1628831140000|2021-08-13 05:05:40|86892.9|86842.9|86898.5|86848.5|86898.9|86848.9|86892.9|86842.9|40
1628831150000|2021-08-13 05:05:50|86898.2|86848.2|86898.5|86848.5|86900.1|86850.1|86897.7|86847.7|47
1628831160000|2021-08-13 05:06:00|86898.6|86848.6|86897.3|86847.3|86898.8|86848.8|86897.3|86847.3|17
1628831170000|2021-08-13 05:06:10|86897|86847|86896.9|86846.9|86897.2|86847.2|86896.2|86846.2|8
1628831180000|2021-08-13 05:06:20|86896.8|86846.8|86885.2|86835.2|86896.9|86846.9|86883.5|86833.5|52
1628831190000|2021-08-13 05:06:30|86884.4|86834.4|86871|86821|86885.1|86835.1|86865.2|86815.2|66
1628831200000|2021-08-13 05:06:40|86871.4|86821.4|86871.7|86821.7|86872.8|86826.2|86850.4|86812.9|41
1628831210000|2021-08-13 05:06:50|86871.9|86821.9|86867.1|86817.1|86872.5|86822.5|86866.4|86816.4|23
1628831220000|2021-08-13 05:07:00|86866.4|86816.4|86869.8|86819.8|86872|86822|86865.6|86815.6|28
1628831230000|2021-08-13 05:07:10|86870.8|86820.8|86872.3|86822.3|86872.3|86822.3|86869.2|86819.2|24
1628831240000|2021-08-13 05:07:20|86871.8|86821.8|86869.9|86819.9|86872.8|86822.8|86868.5|86818.5|34
1628831250000|2021-08-13 05:07:30|86870|86820|86874.1|86824.1|86875.6|86825.6|86870|86820|50
1628831260000|2021-08-13 05:07:40|86873.8|86823.8|86877.4|86827.4|86878|86828|86873.8|86823.8|24
1628831270000|2021-08-13 05:07:50|86877.6|86827.6|86878.9|86828.9|86879.8|86829.8|86877|86827|23
1628831280000|2021-08-13 05:08:00|86879.1|86829.1|86878.6|86828.6|86879.8|86829.8|86877.2|86827.2|43
1628831290000|2021-08-13 05:08:10|86879.3|86829.3|86880.5|86830.5|86881.7|86831.7|86878.5|86828.5|56
1628831300000|2021-08-13 05:08:20|86880.2|86830.2|86868.7|86818.7|86880.8|86830.8|86854.3|86817.1|45
1628831310000|2021-08-13 05:08:30|86868.5|86818.5|86867|86817|86869.1|86819.1|86863.9|86813.9|23
1628831320000|2021-08-13 05:08:40|86867.2|86817.2|86867.7|86817.7|86868.1|86818.1|86867.2|86817.2|14
1628831330000|2021-08-13 05:08:50|86867.9|86817.9|86868.6|86818.6|86869.6|86819.6|86867.9|86817.9|15
1628831340000|2021-08-13 05:09:00|86868.7|86818.7|86876.4|86826.4|86878.2|86828.2|86867.5|86817.5|35
1628831350000|2021-08-13 05:09:10|86876.5|86826.5|86874.2|86824.2|86878.3|86828.3|86874.2|86824.2|56
1628831360000|2021-08-13 05:09:20|86874.1|86824.1|86869.5|86819.5|86874.6|86824.6|86868.8|86818.8|17
1628831370000|2021-08-13 05:09:30|86870|86820|86865.7|86815.7|86870|86820|86865.3|86815.3|14
1628831380000|2021-08-13 05:09:40|86867.2|86817.2|86866.8|86816.8|86868.1|86818.1|86866.5|86816.5|23
1628831390000|2021-08-13 05:09:50|86866.9|86816.9|86867.3|86817.3|86867.7|86817.7|86866.5|86816.5|17
1628831400000|2021-08-13 05:10:00|86867.6|86817.6|86868.4|86818.4|86869.1|86819.1|86867.2|86817.2|11
1628831410000|2021-08-13 05:10:10|86867.5|86817.5|86875.5|86825.5|86875.5|86825.5|86867.5|86817.5|36
1628831420000|2021-08-13 05:10:20|86874.6|86824.6|86871.3|86821.3|86876.1|86826.1|86868.3|86818.3|24
1628831430000|2021-08-13 05:10:30|86872.4|86822.4|86869.8|86819.8|86872.4|86827.7|86852.7|86816.1|39
1628831440000|2021-08-13 05:10:40|86870.6|86820.6|86868.1|86818.1|86871.9|86821.9|86868.1|86818.1|13
1628831450000|2021-08-13 05:10:50|86868.2|86818.2|86867.8|86817.8|86869.7|86819.7|86867.6|86817.6|24
1628831460000|2021-08-13 05:11:00|86867.6|86817.6|86853.2|86803.2|86867.9|86817.9|86851.5|86801.5|43
1628831470000|2021-08-13 05:11:10|86852.9|86802.9|86844.5|86794.5|86852.9|86802.9|86843.1|86793.1|42
1628831480000|2021-08-13 05:11:20|86845|86795|86847.6|86797.6|86848.5|86798.5|86843.7|86793.7|45
1628831490000|2021-08-13 05:11:30|86849.4|86799.4|86860.2|86810.2|86864.2|86814.2|86845.4|86795.4|45
1628831500000|2021-08-13 05:11:40|86859.8|86809.8|86848.2|86798.2|86859.8|86809.8|86846.7|86796.7|39
1628831510000|2021-08-13 05:11:50|86849|86799|86856.9|86806.9|86856.9|86806.9|86847.8|86797.8|30
1628831520000|2021-08-13 05:12:00|86856.3|86806.3|86864.8|86814.8|86864.8|86814.8|86850.9|86800.9|38
1628831530000|2021-08-13 05:12:10|86865.2|86815.2|86865.6|86815.6|86866.3|86816.3|86865.2|86815.2|9
1628831540000|2021-08-13 05:12:20|86866.2|86816.2|86867.3|86817.3|86867.7|86817.7|86866.1|86816.1|19
1628831550000|2021-08-13 05:12:30|86867.7|86817.7|86871.5|86821.5|86871.5|86821.5|86867.7|86817.7|33
1628831560000|2021-08-13 05:12:40|86871.4|86821.4|86892.4|86842.4|86893.1|86843.1|86871.4|86821.4|56
1628831570000|2021-08-13 05:12:50|86891.4|86841.4|86903.6|86853.6|86904.1|86854.1|86891.1|86841.1|26
1628831580000|2021-08-13 05:13:00|86903|86853|86903.3|86853.3|86904.5|86854.5|86902.7|86852.7|20
1628831590000|2021-08-13 05:13:10|86903.1|86853.1|86902.6|86852.6|86903.7|86853.7|86900.6|86850.6|14
1628831600000|2021-08-13 05:13:20|86901.4|86851.4|86887.6|86837.6|86901.4|86851.4|86887.6|86837.6|32
1628831610000|2021-08-13 05:13:30|86887.2|86837.2|86901.6|86851.6|86901.6|86851.6|86887.2|86837.2|26
1628831620000|2021-08-13 05:13:40|86900.4|86850.4|86890.8|86840.8|86903.3|86853.3|86890.6|86840.6|22
1628831630000|2021-08-13 05:13:50|86891.3|86841.3|86887.9|86837.9|86891.5|86841.5|86887.1|86837.1|30
1628831640000|2021-08-13 05:14:00|86888|86838|86896.9|86846.9|86898.1|86848.1|86886.3|86836.3|25
1628831650000|2021-08-13 05:14:10|86898.1|86848.1|86894.1|86844.1|86898.2|86848.2|86894.1|86844.1|18
1628831660000|2021-08-13 05:14:20|86893.6|86843.6|86894.1|86844.1|86894.2|86844.2|86892.1|86842.1|11
1628831670000|2021-08-13 05:14:30|86894|86844|86898.9|86848.9|86900.1|86850.1|86893.3|86843.3|12
1628831680000|2021-08-13 05:14:40|86898|86848|86900.4|86850.4|86901.3|86851.3|86897.3|86847.3|23
1628831690000|2021-08-13 05:14:50|86900.3|86850.3|86900.8|86850.8|86900.8|86850.8|86899.8|86849.8|19
1628831700000|2021-08-13 05:15:00|86900.4|86850.4|86901.4|86851.4|86901.4|86851.4|86899.6|86849.6|20
1628831710000|2021-08-13 05:15:10|86901.2|86851.2|86900.6|86850.6|86901.2|86851.2|86900.5|86850.5|18
1628831720000|2021-08-13 05:15:20|86900.7|86850.7|86900.2|86850.2|86900.8|86850.8|86899.5|86849.5|15
1628831730000|2021-08-13 05:15:30|86900.3|86850.3|86900.1|86850.1|86900.5|86850.5|86900.1|86850.1|9
1628831740000|2021-08-13 05:15:40|86899.6|86849.6|86916.3|86866.3|86918.5|86868.5|86899.3|86849.3|43
1628831750000|2021-08-13 05:15:50|86917.1|86867.1|86908.9|86858.9|86917.2|86867.2|86908.2|86858.2|33
1628831760000|2021-08-13 05:16:00|86909|86859|86918.7|86868.7|86919.2|86869.2|86908.4|86858.4|36
1628831770000|2021-08-13 05:16:10|86918.2|86868.2|86909.3|86859.3|86918.2|86868.2|86906.5|86856.5|33
1628831780000|2021-08-13 05:16:20|86909.1|86859.1|86907.5|86857.5|86909.1|86859.1|86907.4|86857.4|20
1628831790000|2021-08-13 05:16:30|86907.8|86857.8|86906.5|86856.5|86908.5|86858.5|86906.3|86856.3|18
1628831800000|2021-08-13 05:16:40|86907.3|86857.3|86904.2|86854.2|86907.3|86857.3|86904.2|86854.2|33
1628831810000|2021-08-13 05:16:50|86904.5|86854.5|86904.5|86854.5|86905.4|86855.4|86904|86854|31
1628831820000|2021-08-13 05:17:00|86904.3|86854.3|86904.7|86854.7|86905.2|86855.2|86904.1|86854.1|28
1628831830000|2021-08-13 05:17:10|86904.8|86854.8|86904.3|86854.3|86905.1|86855.1|86901.9|86851.9|32
1628831840000|2021-08-13 05:17:20|86904|86854|86904.7|86854.7|86906.4|86856.4|86903.1|86853.1|23
1628831850000|2021-08-13 05:17:30|86904.4|86854.4|86904.3|86854.3|86904.5|86854.5|86903.8|86853.8|21
1628831860000|2021-08-13 05:17:40|86904.4|86854.4|86902.9|86852.9|86904.5|86854.5|86902.2|86852.2|10
1628831870000|2021-08-13 05:17:50|86903.3|86853.3|86903.4|86853.4|86904.4|86854.4|86903.2|86853.2|18
1628831880000|2021-08-13 05:18:00|86903.7|86853.7|86902.8|86852.8|86904.9|86854.9|86902.2|86852.2|21
1628831890000|2021-08-13 05:18:10|86903.1|86853.1|86903.1|86853.1|86904.4|86854.4|86902.4|86852.4|19
1628831900000|2021-08-13 05:18:20|86903|86853|86903.7|86853.7|86904.3|86854.3|86902.3|86852.3|58
1628831910000|2021-08-13 05:18:30|86903.5|86853.5|86899.2|86849.2|86904.7|86854.7|86896.9|86846.9|50
1628831920000|2021-08-13 05:18:40|86899.4|86849.4|86900.1|86850.1|86900.8|86850.8|86898|86848|32
1628831930000|2021-08-13 05:18:50|86900|86850|86900.1|86850.1|86900.1|86850.1|86898.6|86848.6|36
1628831940000|2021-08-13 05:19:00|86899.9|86849.9|86902.5|86852.5|86902.8|86852.8|86899.6|86849.6|23
1628831950000|2021-08-13 05:19:10|86902.3|86852.3|86901.1|86851.1|86903.3|86853.3|86900.1|86850.1|28
1628831960000|2021-08-13 05:19:20|86900.8|86850.8|86900.5|86850.5|86901.3|86851.3|86900.5|86850.5|19
1628831970000|2021-08-13 05:19:30|86900.7|86850.7|86902.9|86852.9|86903.2|86853.2|86900.7|86850.7|35
1628831980000|2021-08-13 05:19:40|86902.5|86852.5|86903.3|86853.3|86904|86854|86902.3|86852.3|22
1628831990000|2021-08-13 05:19:50|86903.4|86853.4|86902.2|86852.2|86903.4|86853.4|86901.6|86851.6|17
1628832000000|2021-08-13 05:20:00|86902.3|86852.3|86903.7|86853.7|86904|86854|86901.8|86851.8|25
1628832010000|2021-08-13 05:20:10|86904.7|86854.7|86901.6|86851.6|86904.7|86854.7|86901.6|86851.6|31
1628832020000|2021-08-13 05:20:20|86901.5|86851.5|86902.3|86852.3|86902.3|86852.3|86899.8|86849.8|18
1628832030000|2021-08-13 05:20:30|86901.6|86851.6|86901.9|86851.9|86902.4|86852.4|86901.2|86851.2|39
1628832040000|2021-08-13 05:20:40|86902|86852|86902.4|86852.4|86903.1|86853.1|86900.8|86850.8|30
1628832050000|2021-08-13 05:20:50|86902|86852|86903.5|86853.5|86904.1|86854.1|86902|86852|28
1628832060000|2021-08-13 05:21:00|86904.8|86854.8|86907.3|86857.3|86908.4|86858.4|86901.1|86851.1|36
1628832070000|2021-08-13 05:21:10|86906.5|86856.5|86906.7|86856.7|86907.4|86857.4|86906.1|86856.1|17
1628832080000|2021-08-13 05:21:20|86906.5|86856.5|86905.7|86855.7|86906.7|86856.7|86905.5|86855.5|16
1628832090000|2021-08-13 05:21:30|86905.1|86855.1|86907|86857|86908.6|86858.6|86905.1|86855.1|20
1628832100000|2021-08-13 05:21:40|86907.2|86857.2|86907.6|86857.6|86908.3|86858.3|86906.8|86856.8|20
1628832110000|2021-08-13 05:21:50|86907.3|86857.3|86907.3|86857.3|86908.4|86858.4|86907.2|86857.2|14
1628832120000|2021-08-13 05:22:00|86906.9|86856.9|86907.1|86857.1|86908|86858|86904.5|86854.5|21
1628832130000|2021-08-13 05:22:10|86907.3|86857.3|86906.9|86856.9|86907.3|86857.3|86906.8|86856.8|9
1628832140000|2021-08-13 05:22:20|86907|86857|86900.7|86850.7|86907|86857|86895|86845|18
1628832150000|2021-08-13 05:22:30|86900.6|86850.6|86900.3|86850.3|86901.6|86851.6|86899.2|86849.2|11
1628832160000|2021-08-13 05:22:40|86899.9|86849.9|86897.6|86847.6|86899.9|86849.9|86896.7|86846.7|15
1628832170000|2021-08-13 05:22:50|86898.2|86848.2|86896.1|86846.1|86898.2|86848.2|86896.1|86846.1|14
1628832180000|2021-08-13 05:23:00|86896.2|86846.2|86900.1|86850.1|86900.1|86850.1|86895.8|86845.8|20
1628832190000|2021-08-13 05:23:10|86900.2|86850.2|86901.1|86851.1|86901.1|86851.1|86899.5|86849.5|13
1628832200000|2021-08-13 05:23:20|86900.3|86850.3|86900|86850|86901.6|86851.6|86898.2|86848.2|43
1628832210000|2021-08-13 05:23:30|86900.1|86850.1|86900|86850|86900.8|86850.8|86899.6|86849.6|20
1628832220000|2021-08-13 05:23:40|86900.2|86850.2|86901.1|86851.1|86901.3|86851.3|86898.2|86848.2|27
1628832230000|2021-08-13 05:23:50|86901.3|86851.3|86901.5|86851.5|86903.6|86853.6|86900.2|86850.2|26
1628832240000|2021-08-13 05:24:00|86901.2|86851.2|86900|86850|86902|86852|86899.3|86849.3|31
1628832250000|2021-08-13 05:24:10|86899.7|86849.7|86899.9|86849.9|86900.6|86850.6|86898.8|86848.8|19
1628832260000|2021-08-13 05:24:20|86899.6|86849.6|86899.7|86849.7|86900.2|86850.2|86899.1|86849.1|12
1628832270000|2021-08-13 05:24:30|86899.5|86849.5|86897.5|86847.5|86899.9|86849.9|86897.5|86847.5|10
1628832280000|2021-08-13 05:24:40|86897.6|86847.6|86897.9|86847.9|86897.9|86847.9|86897.6|86847.6|3
1628832290000|2021-08-13 05:24:50|86901.4|86851.4|86898|86848|86901.4|86851.4|86898|86848|12
1628832300000|2021-08-13 05:25:00|86898.4|86848.4|86898|86848|86898.8|86848.8|86897.1|86847.1|12
1628832310000|2021-08-13 05:25:10|86897.5|86847.5|86897.1|86847.1|86897.6|86847.6|86897.1|86847.1|5
1628832320000|2021-08-13 05:25:20|86897.6|86847.6|86899.1|86849.1|86900|86850|86897.2|86847.2|23
1628832330000|2021-08-13 05:25:30|86899.3|86849.3|86897|86847|86899.3|86849.3|86896.6|86846.6|16
1628832340000|2021-08-13 05:25:40|86896.6|86846.6|86897.4|86847.4|86897.4|86847.4|86896.6|86846.6|2
1628832350000|2021-08-13 05:25:50|86898.3|86848.3|86899.2|86849.2|86899.6|86849.6|86898|86848|17
1628832360000|2021-08-13 05:26:00|86899.3|86849.3|86898|86848|86899.8|86849.8|86898|86848|16
1628832370000|2021-08-13 05:26:10|86898.4|86848.4|86899.4|86849.4|86899.4|86849.4|86897.9|86847.9|16
1628832380000|2021-08-13 05:26:20|86899.6|86849.6|86896.9|86846.9|86899.6|86849.6|86896.9|86846.9|18
1628832390000|2021-08-13 05:26:30|86897.1|86847.1|86900|86850|86900|86850|86897.1|86847.1|13
1628832400000|2021-08-13 05:26:40|86899.3|86849.3|86899.3|86849.3|86900.5|86850.5|86898|86848|29
1628832410000|2021-08-13 05:26:50|86898.6|86848.6|86898.4|86848.4|86899.3|86849.3|86898.2|86848.2|10
1628832420000|2021-08-13 05:27:00|86898.5|86848.5|86897.9|86847.9|86900.5|86850.5|86896.6|86846.6|48
1628832430000|2021-08-13 05:27:10|86897.7|86847.7|86898.1|86848.1|86898.3|86848.3|86897.2|86847.2|14
1628832440000|2021-08-13 05:27:20|86898.2|86848.2|86897.3|86847.3|86898.9|86848.9|86897.3|86847.3|23
1628832450000|2021-08-13 05:27:30|86897.5|86847.5|86901.3|86851.3|86901.6|86851.6|86897.4|86847.4|43
1628832460000|2021-08-13 05:27:40|86900.5|86850.5|86900.3|86850.3|86902.6|86852.6|86900.1|86850.1|17
1628832470000|2021-08-13 05:27:50|86900.1|86850.1|86900.1|86850.1|86901.3|86851.3|86899.8|86849.8|17
1628832480000|2021-08-13 05:28:00|86900.2|86850.2|86900|86850|86901.3|86851.3|86899.5|86849.5|27
1628832490000|2021-08-13 05:28:10|86900.1|86850.1|86900.3|86850.3|86900.6|86850.6|86899.1|86849.1|16
1628832500000|2021-08-13 05:28:20|86900.6|86850.6|86901.4|86851.4|86902.3|86852.3|86899.9|86849.9|28
1628832510000|2021-08-13 05:28:30|86900.9|86850.9|86900.1|86850.1|86901.2|86851.2|86900.1|86850.1|16
1628832520000|2021-08-13 05:28:40|86900.3|86850.3|86901.1|86851.1|86901.7|86851.7|86899.5|86849.5|31
1628832530000|2021-08-13 05:28:50|86901|86851|86901.7|86851.7|86902.4|86852.4|86900.2|86850.2|27
1628832540000|2021-08-13 05:29:00|86901.6|86851.6|86901.9|86851.9|86904.2|86854.2|86901.5|86851.5|45
1628832550000|2021-08-13 05:29:10|86901.6|86851.6|86901.6|86851.6|86902.4|86852.4|86901.2|86851.2|25
1628832560000|2021-08-13 05:29:20|86901.3|86851.3|86901.5|86851.5|86902.3|86852.3|86901|86851|20
1628832570000|2021-08-13 05:29:30|86901.6|86851.6|86901.2|86851.2|86901.7|86851.7|86899.2|86849.2|41
1628832580000|2021-08-13 05:29:40|86899.9|86849.9|86901.8|86851.8|86902.7|86852.7|86899.9|86849.9|28
1628832590000|2021-08-13 05:29:50|86901.1|86851.1|86901.2|86851.2|86901.9|86851.9|86899.8|86849.8|42
1628832600000|2021-08-13 05:30:00|86901.5|86851.5|86904.9|86854.9|86905.1|86855.1|86900.7|86850.7|45
1628832610000|2021-08-13 05:30:10|86904.8|86854.8|86905.6|86855.6|86906.7|86856.7|86904.5|86854.5|17
1628832620000|2021-08-13 05:30:20|86905.8|86855.8|86906.5|86856.5|86906.5|86856.5|86904.8|86854.8|39
1628832630000|2021-08-13 05:30:30|86906.3|86856.3|86905.7|86855.7|86906.5|86856.5|86905.1|86855.1|29
1628832640000|2021-08-13 05:30:40|86905.9|86855.9|86906.8|86856.8|86906.8|86856.8|86905.6|86855.6|20
1628832650000|2021-08-13 05:30:50|86906.6|86856.6|86906.9|86856.9|86907.7|86857.7|86905.7|86855.7|30
1628832660000|2021-08-13 05:31:00|86906.8|86856.8|86905.6|86855.6|86907|86857|86905.2|86855.2|36
1628832670000|2021-08-13 05:31:10|86905.4|86855.4|86902.9|86852.9|86906.2|86856.2|86902.2|86852.2|43
1628832680000|2021-08-13 05:31:20|86903.3|86853.3|86901.6|86851.6|86903.3|86853.3|86901.5|86851.5|18
1628832690000|2021-08-13 05:31:30|86901.4|86851.4|86901|86851|86901.7|86851.7|86900|86850|23
1628832700000|2021-08-13 05:31:40|86902.5|86852.5|86901.1|86851.1|86902.5|86852.5|86901.1|86851.1|8
1628832710000|2021-08-13 05:31:50|86901|86851|86900.9|86850.9|86901.1|86851.1|86900.5|86850.5|5
1628832720000|2021-08-13 05:32:00|86900.6|86850.6|86901.3|86851.3|86902.1|86852.1|86900.5|86850.5|17
1628832730000|2021-08-13 05:32:10|86901.2|86851.2|86901.3|86851.3|86901.4|86851.4|86900.4|86850.4|11
1628832740000|2021-08-13 05:32:20|86901.1|86851.1|86899.8|86849.8|86901.1|86851.1|86899.1|86849.1|12
1628832750000|2021-08-13 05:32:30|86899.5|86849.5|86899|86849|86900.9|86850.9|86897.6|86847.6|34
1628832760000|2021-08-13 05:32:40|86899.2|86849.2|86900|86850|86900.5|86850.5|86899.1|86849.1|32
1628832770000|2021-08-13 05:32:50|86899.9|86849.9|86900|86850|86900.7|86850.7|86899.2|86849.2|32
1628832780000|2021-08-13 05:33:00|86900.3|86850.3|86901.1|86851.1|86901.8|86851.8|86897.3|86847.3|20
1628832790000|2021-08-13 05:33:10|86901.6|86851.6|86902.1|86852.1|86903|86853|86900.3|86850.3|24
1628832800000|2021-08-13 05:33:20|86901|86851|86902.4|86852.4|86903.2|86853.2|86899.9|86849.9|20
1628832810000|2021-08-13 05:33:30|86902.3|86852.3|86901.6|86851.6|86902.9|86852.9|86899.9|86849.9|25
1628832820000|2021-08-13 05:33:40|86902.1|86852.1|86901.7|86851.7|86902.8|86852.8|86900.6|86850.6|28
1628832830000|2021-08-13 05:33:50|86901.4|86851.4|86900|86850|86901.5|86851.5|86899.9|86849.9|11
1628832840000|2021-08-13 05:34:00|86900.5|86850.5|86900.2|86850.2|86902.5|86852.5|86898.5|86848.5|18
1628832850000|2021-08-13 05:34:10|86899.4|86849.4|86902.8|86852.8|86903.3|86853.3|86898.8|86848.8|21
1628832860000|2021-08-13 05:34:20|86902.5|86852.5|86902.5|86852.5|86903.8|86853.8|86901.8|86851.8|15
1628832870000|2021-08-13 05:34:30|86903.4|86853.4|86903.8|86853.8|86903.8|86853.8|86902.6|86852.6|11
1628832880000|2021-08-13 05:34:40|86903.7|86853.7|86902.6|86852.6|86903.9|86853.9|86902.6|86852.6|11
1628832890000|2021-08-13 05:34:50|86902.4|86852.4|86903.9|86853.9|86904.2|86854.2|86902.4|86852.4|7
1628832900000|2021-08-13 05:35:00|86901.8|86851.8|86901|86851|86902|86852|86894.4|86844.4|47
1628832910000|2021-08-13 05:35:10|86900.8|86850.8|86902.5|86852.5|86902.5|86852.5|86900.1|86850.1|35
1628832920000|2021-08-13 05:35:20|86902.3|86852.3|86902.3|86852.3|86902.4|86852.4|86901.1|86851.1|20
1628832930000|2021-08-13 05:35:30|86901.7|86851.7|86899.7|86849.7|86901.9|86851.9|86899.2|86849.2|17
1628832940000|2021-08-13 05:35:40|86899.5|86849.5|86901.8|86851.8|86903|86853|86899.5|86849.5|20
1628832950000|2021-08-13 05:35:50|86901.4|86851.4|86901.1|86851.1|86902.6|86852.6|86900.5|86850.5|27
1628832960000|2021-08-13 05:36:00|86901|86851|86902.2|86852.2|86903|86853|86900.5|86850.5|27
1628832970000|2021-08-13 05:36:10|86902.3|86852.3|86901.4|86851.4|86902.7|86852.7|86901.4|86851.4|13
1628832980000|2021-08-13 05:36:20|86901.5|86851.5|86899.7|86849.7|86901.7|86851.7|86898.9|86848.9|27
1628832990000|2021-08-13 05:36:30|86899.4|86849.4|86899.1|86849.1|86900|86850|86898.7|86848.7|22
1628833000000|2021-08-13 05:36:40|86899.3|86849.3|86898.3|86848.3|86899.6|86849.6|86898.3|86848.3|15
1628833010000|2021-08-13 05:36:50|86898.5|86848.5|86896.6|86846.6|86898.9|86848.9|86896.4|86846.4|12
1628833020000|2021-08-13 05:37:00|86895.8|86845.8|86898.7|86848.7|86898.7|86848.7|86893.9|86843.9|29
1628833030000|2021-08-13 05:37:10|86897.8|86847.8|86897.6|86847.6|86897.8|86847.8|86895.1|86845.1|31
1628833040000|2021-08-13 05:37:20|86897.7|86847.7|86898.6|86848.6|86899.1|86849.1|86897.6|86847.6|18
1628833050000|2021-08-13 05:37:30|86898.7|86848.7|86898.3|86848.3|86900.1|86850.1|86898.3|86848.3|9
1628833060000|2021-08-13 05:37:40|86899.1|86849.1|86895.9|86845.9|86899.7|86849.7|86895.8|86845.8|10
1628833070000|2021-08-13 05:37:50|86896.2|86846.2|86900|86850|86900|86850|86895.6|86845.6|7
1628833080000|2021-08-13 05:38:00|86898.8|86848.8|86897|86847|86898.8|86848.8|86895.7|86845.7|10
1628833090000|2021-08-13 05:38:10|86898.8|86848.8|86898.9|86848.9|86899|86849|86898.3|86848.3|9
1628833100000|2021-08-13 05:38:20|86899.2|86849.2|86898.5|86848.5|86900.1|86850.1|86898.1|86848.1|28
1628833110000|2021-08-13 05:38:30|86898.6|86848.6|86899.3|86849.3|86900.2|86850.2|86898.4|86848.4|24
1628833120000|2021-08-13 05:38:40|86899.2|86849.2|86898.4|86848.4|86899.4|86849.4|86894.4|86844.4|32
1628833130000|2021-08-13 05:38:50|86897.6|86847.6|86896.9|86846.9|86898.6|86848.6|86895.9|86845.9|23
1628833140000|2021-08-13 05:39:00|86896.6|86846.6|86900|86850|86900|86850|86895.8|86845.8|33
1628833150000|2021-08-13 05:39:10|86899.1|86849.1|86899.4|86849.4|86900.1|86850.1|86899.1|86849.1|27
1628833160000|2021-08-13 05:39:20|86899.3|86849.3|86895.6|86845.6|86899.8|86849.8|86895.6|86845.6|28
1628833170000|2021-08-13 05:39:30|86895.4|86845.4|86895.7|86845.7|86896.7|86846.7|86895.3|86845.3|31
1628833180000|2021-08-13 05:39:40|86895.6|86845.6|86895.4|86845.4|86896.8|86846.8|86894.1|86844.1|33
1628833190000|2021-08-13 05:39:50|86895|86845|86899.3|86849.3|86899.6|86849.6|86894.4|86844.4|28
1628833200000|2021-08-13 05:40:00|86898.2|86848.2|86899.4|86849.4|86899.7|86849.7|86896.9|86846.9|41
1628833210000|2021-08-13 05:40:10|86899.3|86849.3|86898.1|86848.1|86899.5|86849.5|86897.7|86847.7|34
1628833220000|2021-08-13 05:40:20|86898|86848|86898.1|86848.1|86898.6|86848.6|86897.5|86847.5|22
1628833230000|2021-08-13 05:40:30|86898.2|86848.2|86896.2|86846.2|86898.3|86848.3|86894.5|86844.5|30
1628833240000|2021-08-13 05:40:40|86896.6|86846.6|86897.5|86847.5|86898.1|86848.1|86895.2|86845.2|31
1628833250000|2021-08-13 05:40:50|86896.7|86846.7|86898.3|86848.3|86898.7|86848.7|86895.3|86845.3|38
1628833260000|2021-08-13 05:41:00|86898.5|86848.5|86898.2|86848.2|86898.5|86848.5|86896.9|86846.9|31
1628833270000|2021-08-13 05:41:10|86898.3|86848.3|86898.9|86848.9|86899|86849|86897.4|86847.4|21
1628833280000|2021-08-13 05:41:20|86898.8|86848.8|86897.8|86847.8|86899.2|86849.2|86897.4|86847.4|17
1628833290000|2021-08-13 05:41:30|86897.5|86847.5|86898.1|86848.1|86899.9|86849.9|86897.1|86847.1|27
1628833300000|2021-08-13 05:41:40|86897.9|86847.9|86896.9|86846.9|86899.6|86849.6|86896.9|86846.9|34
1628833310000|2021-08-13 05:41:50|86896.8|86846.8|86898.9|86848.9|86899.4|86849.4|86896.8|86846.8|30
1628833320000|2021-08-13 05:42:00|86898.8|86848.8|86899.6|86849.6|86899.6|86849.6|86898.4|86848.4|18
1628833330000|2021-08-13 05:42:10|86899.5|86849.5|86896.8|86846.8|86900.1|86850.1|86896.8|86846.8|29
1628833340000|2021-08-13 05:42:20|86896.7|86846.7|86898.2|86848.2|86900.1|86850.1|86894.4|86844.4|56
1628833350000|2021-08-13 05:42:30|86898.6|86848.6|86899.4|86849.4|86899.5|86849.5|86894.2|86844.2|49
1628833360000|2021-08-13 05:42:40|86899.2|86849.2|86897.3|86847.3|86899.2|86849.2|86895.2|86845.2|51
1628833370000|2021-08-13 05:42:50|86896.8|86846.8|86897.4|86847.4|86898.4|86848.4|86895.8|86845.8|49
1628833380000|2021-08-13 05:43:00|86897.5|86847.5|86896.8|86846.8|86897.7|86847.7|86896.2|86846.2|38
1628833390000|2021-08-13 05:43:10|86896.2|86846.2|86894.8|86844.8|86896.3|86846.3|86894.3|86844.3|16
1628833400000|2021-08-13 05:43:20|86894.9|86844.9|86896|86846|86899|86849|86894.6|86844.6|26
1628833410000|2021-08-13 05:43:30|86895.7|86845.7|86894|86844|86896|86846|86893.4|86843.4|45
1628833420000|2021-08-13 05:43:40|86894.6|86844.6|86893.3|86843.3|86898|86848|86893|86843|24
1628833430000|2021-08-13 05:43:50|86893.5|86843.5|86895.4|86845.4|86895.9|86845.9|86893.5|86843.5|41
1628833440000|2021-08-13 05:44:00|86895.3|86845.3|86895.4|86845.4|86896.2|86846.2|86894.4|86844.4|43
1628833450000|2021-08-13 05:44:10|86895.1|86845.1|86895|86845|86895.9|86845.9|86890.5|86840.5|22
1628833460000|2021-08-13 05:44:20|86894.4|86844.4|86896.2|86846.2|86896.2|86846.2|86890.7|86840.7|11
1628833470000|2021-08-13 05:44:30|86895.1|86845.1|86896.6|86846.6|86898|86848|86892.2|86842.2|38
1628833480000|2021-08-13 05:44:40|86896.9|86846.9|86895|86845|86896.9|86846.9|86894.6|86844.6|15
1628833490000|2021-08-13 05:44:50|86895.1|86845.1|86892.9|86842.9|86897|86847|86891.6|86841.6|27
1628833500000|2021-08-13 05:45:00|86893.4|86843.4|86888.6|86838.6|86894.1|86844.1|86888.6|86838.6|29
1628833510000|2021-08-13 05:45:10|86888.7|86838.7|86889.4|86839.4|86889.6|86839.6|86888.5|86838.5|21
1628833520000|2021-08-13 05:45:20|86889.7|86839.7|86890.9|86840.9|86891|86841|86889.2|86839.2|31
1628833530000|2021-08-13 05:45:30|86891|86841|86895.8|86845.8|86895.8|86845.8|86890.4|86840.4|21
1628833540000|2021-08-13 05:45:40|86893.4|86843.4|86894.4|86844.4|86896.3|86846.3|86893.4|86843.4|21
1628833550000|2021-08-13 05:45:50|86894.7|86844.7|86894.5|86844.5|86894.9|86844.9|86893|86843|9
1628833560000|2021-08-13 05:46:00|86894.9|86844.9|86896.8|86846.8|86897.2|86847.2|86893.4|86843.4|29
1628833570000|2021-08-13 05:46:10|86897.3|86847.3|86897.2|86847.2|86897.7|86847.7|86896.4|86846.4|17
1628833580000|2021-08-13 05:46:20|86896.7|86846.7|86897.3|86847.3|86897.7|86847.7|86896.6|86846.6|21
1628833590000|2021-08-13 05:46:30|86896.7|86846.7|86896.5|86846.5|86897.2|86847.2|86896.3|86846.3|33
1628833600000|2021-08-13 05:46:40|86897.1|86847.1|86897.6|86847.6|86897.6|86847.6|86896.3|86846.3|27
1628833610000|2021-08-13 05:46:50|86897|86847|86897.8|86847.8|86898.8|86848.8|86896.9|86846.9|23
1628833620000|2021-08-13 05:47:00|86897.3|86847.3|86897.4|86847.4|86898.2|86848.2|86896.6|86846.6|28
1628833630000|2021-08-13 05:47:10|86897.7|86847.7|86898.1|86848.1|86898.2|86848.2|86897|86847|30
1628833640000|2021-08-13 05:47:20|86897.9|86847.9|86909.4|86859.4|86911.3|86861.3|86897.9|86847.9|28
1628833650000|2021-08-13 05:47:30|86909.1|86859.1|86908.9|86858.9|86909.8|86859.8|86907.7|86857.7|27
1628833660000|2021-08-13 05:47:40|86909.3|86859.3|86909.4|86859.4|86910.2|86860.2|86908.9|86858.9|17
1628833670000|2021-08-13 05:47:50|86909.7|86859.7|86910.6|86860.6|86911.4|86861.4|86909.4|86859.4|11
1628833680000|2021-08-13 05:48:00|86909.5|86859.5|86908.9|86858.9|86910.5|86860.5|86908.7|86858.7|18
1628833690000|2021-08-13 05:48:10|86909.1|86859.1|86909.6|86859.6|86909.6|86859.6|86908.4|86858.4|12
1628833700000|2021-08-13 05:48:20|86910.1|86860.1|86907.1|86857.1|86910.4|86860.4|86907.1|86857.1|13
1628833710000|2021-08-13 05:48:30|86906.7|86856.7|86906.1|86856.1|86907|86857|86904.7|86854.7|34
1628833720000|2021-08-13 05:48:40|86905.9|86855.9|86905|86855|86907.1|86857.1|86905|86855|15
1628833730000|2021-08-13 05:48:50|86904.8|86854.8|86905.7|86855.7|86906.5|86856.5|86904.8|86854.8|29
1628833740000|2021-08-13 05:49:00|86905.8|86855.8|86903.5|86853.5|86905.8|86855.8|86902.3|86852.3|37
1628833750000|2021-08-13 05:49:10|86902.9|86852.9|86902.2|86852.2|86903.7|86853.7|86901.7|86851.7|35
1628833760000|2021-08-13 05:49:20|86902.1|86852.1|86901.5|86851.5|86902.9|86852.9|86900.4|86850.4|34
1628833770000|2021-08-13 05:49:30|86901.8|86851.8|86899.7|86849.7|86901.8|86851.8|86899.7|86849.7|27
1628833780000|2021-08-13 05:49:40|86900|86850|86901.7|86851.7|86902.3|86852.3|86899.5|86849.5|20
1628833790000|2021-08-13 05:49:50|86901.9|86851.9|86900.7|86850.7|86902.5|86852.5|86900.7|86850.7|17
1628833800000|2021-08-13 05:50:00|86900.6|86850.6|86900.2|86850.2|86900.7|86850.7|86897.9|86847.9|20
1628833810000|2021-08-13 05:50:10|86900.3|86850.3|86898|86848|86900.7|86850.7|86897.3|86847.3|16
1628833820000|2021-08-13 05:50:20|86898.6|86848.6|86897.6|86847.6|86899.6|86849.6|86897.6|86847.6|18
1628833830000|2021-08-13 05:50:30|86897.3|86847.3|86892.8|86842.8|86897.5|86847.5|86891.8|86841.8|26
1628833840000|2021-08-13 05:50:40|86892.2|86842.2|86893.2|86843.2|86893.2|86843.2|86891.9|86841.9|19
1628833850000|2021-08-13 05:50:50|86893.1|86843.1|86893|86843|86894|86844|86892.8|86842.8|21
1628833860000|2021-08-13 05:51:00|86893.1|86843.1|86892.6|86842.6|86893.5|86843.5|86892|86842|24
1628833870000|2021-08-13 05:51:10|86893.4|86843.4|86893.8|86843.8|86894.4|86844.4|86892.3|86842.3|17
1628833880000|2021-08-13 05:51:20|86894.3|86844.3|86898.3|86848.3|86898.3|86848.3|86893.2|86843.2|17
1628833890000|2021-08-13 05:51:30|86896.8|86846.8|86896.4|86846.4|86897.7|86847.7|86894.7|86844.7|33
1628833900000|2021-08-13 05:51:40|86896.6|86846.6|86893.4|86843.4|86896.6|86846.6|86893.2|86843.2|35
1628833910000|2021-08-13 05:51:50|86893.6|86843.6|86892.9|86842.9|86893.7|86843.7|86892.8|86842.8|15
1628833920000|2021-08-13 05:52:00|86893|86843|86892.2|86842.2|86894|86844|86892.2|86842.2|17
1628833930000|2021-08-13 05:52:10|86892|86842|86893.6|86843.6|86895.5|86845.5|86891.9|86841.9|17
1628833940000|2021-08-13 05:52:20|86893.8|86843.8|86892.6|86842.6|86893.8|86843.8|86892.3|86842.3|18
1628833950000|2021-08-13 05:52:30|86892.3|86842.3|86893.9|86843.9|86894.3|86844.3|86892.1|86842.1|27
1628833960000|2021-08-13 05:52:40|86894|86844|86894|86844|86895.1|86845.1|86893.9|86843.9|14
1628833970000|2021-08-13 05:52:50|86893.8|86843.8|86894.6|86844.6|86894.6|86844.6|86893.8|86843.8|8
1628833980000|2021-08-13 05:53:00|86894.1|86844.1|86898.3|86848.3|86898.8|86848.8|86893.9|86843.9|30
1628833990000|2021-08-13 05:53:10|86898.2|86848.2|86897.4|86847.4|86898.5|86848.5|86897|86847|21
1628834000000|2021-08-13 05:53:20|86897.5|86847.5|86898.1|86848.1|86898.3|86848.3|86897.3|86847.3|20
1628834010000|2021-08-13 05:53:30|86898.2|86848.2|86897.7|86847.7|86898.5|86848.5|86897.6|86847.6|14
1628834020000|2021-08-13 05:53:40|86897.9|86847.9|86902|86852|86902|86852|86897.8|86847.8|10
1628834030000|2021-08-13 05:53:50|86899.6|86849.6|86900.3|86850.3|86900.4|86850.4|86899.6|86849.6|13
1628834040000|2021-08-13 05:54:00|86900|86850|86900.3|86850.3|86900.9|86850.9|86900|86850|16
1628834050000|2021-08-13 05:54:10|86900.2|86850.2|86901.6|86851.6|86902|86852|86900.1|86850.1|39
1628834060000|2021-08-13 05:54:20|86901.2|86851.2|86901.4|86851.4|86902.6|86852.6|86900.7|86850.7|11
1628834070000|2021-08-13 05:54:30|86901.7|86851.7|86900.5|86850.5|86902.2|86852.2|86900.4|86850.4|24
1628834080000|2021-08-13 05:54:40|86900.9|86850.9|86901.2|86851.2|86901.7|86851.7|86900.2|86850.2|40
1628834090000|2021-08-13 05:54:50|86901|86851|86900.4|86850.4|86901.2|86851.2|86900|86850|16
1628834100000|2021-08-13 05:55:00|86900.7|86850.7|86900.1|86850.1|86901.2|86851.2|86899.2|86849.2|25
1628834110000|2021-08-13 05:55:10|86900.4|86850.4|86900.5|86850.5|86900.9|86850.9|86899.8|86849.8|11
1628834120000|2021-08-13 05:55:20|86900.3|86850.3|86901.1|86851.1|86902.2|86852.2|86899.7|86849.7|31
1628834130000|2021-08-13 05:55:30|86901.2|86851.2|86902.1|86852.1|86902.1|86852.1|86900|86850|14
1628834140000|2021-08-13 05:55:40|86901.9|86851.9|86904.1|86854.1|86904.3|86854.3|86901.7|86851.7|34
1628834150000|2021-08-13 05:55:50|86904.2|86854.2|86905.2|86855.2|86906|86856|86903.8|86853.8|28
1628834160000|2021-08-13 05:56:00|86905.9|86855.9|86903.9|86853.9|86906.1|86856.1|86893.5|86843.5|59
1628834170000|2021-08-13 05:56:10|86903.3|86853.3|86901.8|86851.8|86903.4|86853.4|86900.7|86850.7|31
1628834180000|2021-08-13 05:56:20|86902.9|86852.9|86903|86853|86903.9|86853.9|86901.3|86851.3|26
1628834190000|2021-08-13 05:56:30|86902.9|86852.9|86900.8|86850.8|86903.1|86853.1|86899.2|86849.2|40
1628834200000|2021-08-13 05:56:40|86901.1|86851.1|86899.8|86849.8|86901.4|86851.4|86898.7|86848.7|34
1628834210000|2021-08-13 05:56:50|86899.6|86849.6|86899.7|86849.7|86899.8|86849.8|86898.9|86848.9|36
1628834220000|2021-08-13 05:57:00|86899.6|86849.6|86902|86852|86902.6|86852.6|86899.1|86849.1|43
1628834230000|2021-08-13 05:57:10|86902.3|86852.3|86902.7|86852.7|86903.1|86853.1|86901.1|86851.1|42
1628834240000|2021-08-13 05:57:20|86902.5|86852.5|86901.6|86851.6|86902.8|86852.8|86901.4|86851.4|25
1628834250000|2021-08-13 05:57:30|86901.5|86851.5|86902|86852|86902.6|86852.6|86901.4|86851.4|36
1628834260000|2021-08-13 05:57:40|86901.7|86851.7|86902.8|86852.8|86903.1|86853.1|86901.7|86851.7|14
1628834270000|2021-08-13 05:57:50|86902.7|86852.7|86906|86856|86906|86856|86901.7|86851.7|39
1628834280000|2021-08-13 05:58:00|86906.1|86856.1|86910.3|86860.3|86910.7|86860.7|86905.6|86855.6|53
1628834290000|2021-08-13 05:58:10|86910.5|86860.5|86910.3|86860.3|86911.8|86861.8|86910.1|86860.1|30
1628834300000|2021-08-13 05:58:20|86910.5|86860.5|86910.7|86860.7|86911.8|86861.8|86910|86860|26
1628834310000|2021-08-13 05:58:30|86910.4|86860.4|86910.3|86860.3|86910.9|86860.9|86910.1|86860.1|16
1628834320000|2021-08-13 05:58:40|86912.1|86862.1|86913|86863|86913.2|86863.2|86912|86862|30
1628834330000|2021-08-13 05:58:50|86912.8|86862.8|86913.7|86863.7|86915.4|86865.4|86912.8|86862.8|28
1628834340000|2021-08-13 05:59:00|86913.6|86863.6|86920.1|86870.1|86920.6|86870.6|86912.9|86862.9|46
1628834350000|2021-08-13 05:59:10|86919.8|86869.8|86919|86869|86920.6|86870.6|86919|86869|34
1628834360000|2021-08-13 05:59:20|86919.3|86869.3|86919.8|86869.8|86921.5|86871.5|86919.2|86869.2|41
1628834370000|2021-08-13 05:59:30|86919.7|86869.7|86918.2|86868.2|86921|86871|86917.9|86867.9|51
1628834380000|2021-08-13 05:59:40|86918.5|86868.5|86914.7|86864.7|86918.6|86868.6|86914.6|86864.6|46
1628834390000|2021-08-13 05:59:50|86915|86865|86914.7|86864.7|86915.2|86865.2|86914.1|86864.1|22
1628834400000|2021-08-13 06:00:00|86914.6|86864.6|86919.6|86869.6|86920.5|86870.5|86914.6|86864.6|44
1628834410000|2021-08-13 06:00:10|86919.5|86869.5|86922|86872|86922.2|86872.2|86918.7|86868.7|45
1628834420000|2021-08-13 06:00:20|86922.1|86872.1|86923.6|86873.6|86924.2|86874.2|86921.9|86871.9|29
1628834430000|2021-08-13 06:00:30|86923.7|86873.7|86926|86876|86926.5|86876.5|86923.5|86873.5|22
1628834440000|2021-08-13 06:00:40|86926.2|86876.2|86925.8|86875.8|86926.6|86876.6|86925.8|86875.8|11
1628834450000|2021-08-13 06:00:50|86925.4|86875.4|86926|86876|86926.3|86876.3|86925.4|86875.4|17
1628834460000|2021-08-13 06:01:00|86926.4|86876.4|86926|86876|86928.5|86878.5|86926|86876|16
1628834470000|2021-08-13 06:01:10|86925.9|86875.9|86926|86876|86928.4|86889.3|86913.3|86875.7|24
1628834480000|2021-08-13 06:01:20|86927.8|86877.8|86929.5|86879.5|86929.6|86893|86914.1|86877.8|35
1628834490000|2021-08-13 06:01:30|86929.4|86879.4|86930|86880|86930.2|86880.2|86929.4|86879.4|17
1628834500000|2021-08-13 06:01:40|86930.4|86880.4|86934.2|86884.2|86934.3|86884.3|86929.8|86879.8|18
1628834510000|2021-08-13 06:01:50|86934.4|86884.4|86934.4|86884.4|86934.4|86884.4|86933.9|86883.9|13
1628834520000|2021-08-13 06:02:00|86934.5|86884.5|86934.5|86884.5|86935.1|86896.7|86921.6|86884.1|21
1628834530000|2021-08-13 06:02:10|86934.8|86884.8|86939.3|86889.3|86939.6|86889.6|86934.8|86884.8|29
1628834540000|2021-08-13 06:02:20|86939.4|86889.4|86940.1|86890.1|86940.3|86890.3|86939.4|86889.4|8
1628834550000|2021-08-13 06:02:30|86939.7|86889.7|86940.9|86890.9|86941.1|86891.1|86939.6|86889.6|16
1628834560000|2021-08-13 06:02:40|86942.3|86892.3|86941.8|86891.8|86942.4|86892.4|86941|86891|17
1628834570000|2021-08-13 06:02:50|86941.3|86891.3|86940.8|86890.8|86941.8|86891.8|86940.7|86890.7|12
1628834580000|2021-08-13 06:03:00|86941|86891|86941.3|86891.3|86941.4|86891.4|86941|86891|13
1628834590000|2021-08-13 06:03:10|86941.2|86891.2|86935.6|86885.6|86941.2|86899.3|86924.3|86885.2|23
1628834600000|2021-08-13 06:03:20|86935.5|86885.5|86936.4|86886.4|86936.5|86886.5|86935.5|86885.5|20
1628834610000|2021-08-13 06:03:30|86936.3|86886.3|86936.2|86886.2|86936.3|86886.3|86935.9|86885.9|6
1628834620000|2021-08-13 06:03:40|86936|86886|86936.3|86886.3|86936.4|86886.4|86935.9|86885.9|12
1628834630000|2021-08-13 06:03:50|86936.2|86886.2|86923.9|86898.9|86936.8|86901.6|86923.3|86886.1|24
1628834640000|2021-08-13 06:04:00|86924.1|86899.1|86923.8|86898.8|86924.4|86899.4|86923.4|86898.4|16
1628834650000|2021-08-13 06:04:10|86923.5|86898.5|86933.8|86883.8|86936.1|86898.5|86923.4|86883.1|27
1628834660000|2021-08-13 06:04:20|86934.1|86884.1|86933.3|86883.3|86934.4|86884.4|86933|86883|19
1628834670000|2021-08-13 06:04:30|86933.1|86883.1|86932.4|86882.4|86933.1|86883.1|86932.1|86882.1|8
1628834680000|2021-08-13 06:04:40|86932.5|86882.5|86925.2|86875.2|86932.9|86888.5|86913.5|86874.7|25
1628834690000|2021-08-13 06:04:50|86925.3|86875.3|86929.1|86879.1|86931.1|86892.4|86916.8|86875.2|38
1628834700000|2021-08-13 06:05:00|86929.2|86879.2|86929.8|86879.8|86930.2|86880.2|86928.6|86878.6|29
1628834710000|2021-08-13 06:05:10|86929.9|86879.9|86931.4|86881.4|86931.5|86881.5|86929.2|86879.2|21
1628834720000|2021-08-13 06:05:20|86931.2|86881.2|86931.4|86881.4|86933.2|86883.2|86931.2|86881.2|36
1628834730000|2021-08-13 06:05:30|86931.5|86881.5|86930.4|86880.4|86932.1|86882.1|86930.4|86880.4|26
1628834740000|2021-08-13 06:05:40|86929.9|86879.9|86932|86882|86932.4|86895.7|86919.7|86878.4|23
1628834750000|2021-08-13 06:05:50|86931.4|86881.4|86926.2|86876.2|86932.2|86882.2|86925.4|86875.4|32
1628834760000|2021-08-13 06:06:00|86925.7|86875.7|86929.2|86879.2|86929.2|86879.2|86924.2|86874.2|37
1628834770000|2021-08-13 06:06:10|86929.3|86879.3|86926.2|86876.2|86929.3|86879.3|86926.2|86876.2|18
1628834780000|2021-08-13 06:06:20|86926.4|86876.4|86925.4|86875.4|86926.5|86876.5|86925.4|86875.4|21
1628834790000|2021-08-13 06:06:30|86927.6|86877.6|86926.6|86876.6|86927.6|86877.6|86926.2|86876.2|19
1628834800000|2021-08-13 06:06:40|86926.5|86876.5|86924.4|86874.4|86926.5|86876.5|86924.4|86874.4|20
1628834810000|2021-08-13 06:06:50|86924.6|86874.6|86925.2|86875.2|86925.2|86887.7|86909.4|86871|39
1628834820000|2021-08-13 06:07:00|86924.7|86874.7|86928.8|86878.8|86929.4|86879.4|86924.7|86874.7|28
1628834830000|2021-08-13 06:07:10|86928.6|86878.6|86920.5|86895.5|86930|86896.3|86919|86878.6|17
1628834840000|2021-08-13 06:07:20|86932|86882|86922.2|86897.2|86932|86897.2|86917.2|86882|30
1628834850000|2021-08-13 06:07:30|86922.4|86897.4|86921.6|86896.6|86936.3|86898.8|86920.9|86884.8|31
1628834860000|2021-08-13 06:07:40|86921.7|86896.7|86961.5|86911.5|86961.5|86920|86921.4|86896.4|31
1628834870000|2021-08-13 06:07:50|86960.1|86910.1|86962.3|86912.3|86962.5|86923.6|86947.7|86908.3|29
1628834880000|2021-08-13 06:08:00|86962.2|86912.2|86966.9|86916.9|86967.1|86917.1|86962.2|86912.2|16
1628834890000|2021-08-13 06:08:10|86967|86917|86966.6|86916.6|86967.3|86917.3|86966.5|86916.5|21
1628834900000|2021-08-13 06:08:20|86966.7|86916.7|86965.7|86915.7|86966.7|86916.7|86965.1|86915.1|15
1628834910000|2021-08-13 06:08:30|86965.6|86915.6|86966.5|86916.5|86966.6|86916.6|86964.7|86914.7|24
1628834920000|2021-08-13 06:08:40|86966.4|86916.4|86961.4|86911.4|86966.6|86916.6|86961.3|86911.3|31
1628834930000|2021-08-13 06:08:50|86962.2|86912.2|86962.5|86912.5|86963|86913|86961.8|86911.8|16
1628834940000|2021-08-13 06:09:00|86962|86912|86961.6|86911.6|86962.3|86912.3|86960.6|86910.6|22
1628834950000|2021-08-13 06:09:10|86961.5|86911.5|86959.4|86909.4|86962.8|86912.8|86958.6|86908.6|32
1628834960000|2021-08-13 06:09:20|86959.3|86909.3|86955.4|86905.4|86959.8|86909.8|86953.7|86903.7|36
1628834970000|2021-08-13 06:09:30|86955.7|86905.7|86954.3|86904.3|86955.7|86905.7|86954|86904|29
1628834980000|2021-08-13 06:09:40|86954.2|86904.2|86955.6|86905.6|86956|86906|86954.1|86904.1|31
1628834990000|2021-08-13 06:09:50|86955.5|86905.5|86954.5|86904.5|86955.8|86905.8|86954.5|86904.5|14
1628835000000|2021-08-13 06:10:00|86954|86904|86954.8|86904.8|86955.2|86918|86942.1|86904|15
1628835010000|2021-08-13 06:10:10|86954.6|86904.6|86955.4|86905.4|86956.2|86906.2|86954.3|86904.3|27
1628835020000|2021-08-13 06:10:20|86955.2|86905.2|86955.2|86905.2|86955.7|86905.7|86954.4|86904.4|27
1628835030000|2021-08-13 06:10:30|86955.4|86905.4|86954.7|86904.7|86955.5|86905.5|86954.7|86904.7|15
1628835040000|2021-08-13 06:10:40|86954.8|86904.8|86954.9|86904.9|86955.3|86905.3|86954.3|86904.3|9
1628835050000|2021-08-13 06:10:50|86954.7|86904.7|86951.4|86901.4|86955|86913.5|86938.5|86898.5|42
1628835060000|2021-08-13 06:11:00|86952.9|86902.9|86951.6|86901.6|86952.9|86902.9|86950|86900|29
1628835070000|2021-08-13 06:11:10|86951.8|86901.8|86950.3|86900.3|86951.8|86901.8|86950.2|86900.2|24
1628835080000|2021-08-13 06:11:20|86950.2|86900.2|86951.4|86901.4|86952|86902|86949.6|86899.6|34
1628835090000|2021-08-13 06:11:30|86951.6|86901.6|86950.2|86900.2|86951.9|86901.9|86949.6|86899.6|14
1628835100000|2021-08-13 06:11:40|86950|86900|86947|86897|86950.4|86910.1|86933.4|86895.7|24
1628835110000|2021-08-13 06:11:50|86946.8|86896.8|86947.3|86897.3|86947.9|86897.9|86946.3|86896.3|34
1628835120000|2021-08-13 06:12:00|86947.6|86897.6|86944.8|86894.8|86948.5|86898.5|86944.5|86894.5|38
1628835130000|2021-08-13 06:12:10|86944.9|86894.9|86932.4|86907.4|86946.9|86908.1|86932.4|86894|36
1628835140000|2021-08-13 06:12:20|86933.5|86908.5|86947|86897|86947|86909.2|86933.3|86895.4|24
1628835150000|2021-08-13 06:12:30|86946.5|86896.5|86947.9|86897.9|86948.5|86898.5|86946.5|86896.5|23
1628835160000|2021-08-13 06:12:40|86947.8|86897.8|86948.7|86898.7|86948.8|86898.8|86947.5|86897.5|20
1628835170000|2021-08-13 06:12:50|86948.8|86898.8|86955.5|86905.5|86955.9|86919.4|86942.2|86898.8|34
1628835180000|2021-08-13 06:13:00|86955.7|86905.7|86955|86905|86955.9|86905.9|86954.9|86904.9|16
1628835190000|2021-08-13 06:13:10|86955.1|86905.1|86955.9|86905.9|86955.9|86905.9|86955.1|86905.1|16
1628835200000|2021-08-13 06:13:20|86956|86906|86955.1|86905.1|86956|86906|86955|86905|22
1628835210000|2021-08-13 06:13:30|86954.8|86904.8|86951.5|86901.5|86955.7|86905.7|86951.5|86901.5|19
1628835220000|2021-08-13 06:13:40|86951.8|86901.8|86952.2|86902.2|86953.2|86903.2|86951.5|86901.5|23
1628835230000|2021-08-13 06:13:50|86952|86902|86953.5|86903.5|86954.8|86904.8|86951.6|86901.6|28
1628835240000|2021-08-13 06:14:00|86954.8|86904.8|86954.7|86904.7|86955.2|86905.2|86953.2|86903.2|27
1628835250000|2021-08-13 06:14:10|86954.8|86904.8|86954.4|86904.4|86955.2|86905.2|86953.8|86903.8|16
1628835260000|2021-08-13 06:14:20|86954.6|86904.6|86954.6|86904.6|86954.9|86904.9|86954.4|86904.4|7
1628835270000|2021-08-13 06:14:30|86954.8|86904.8|86955.6|86905.6|86955.6|86905.6|86954.8|86904.8|8
1628835280000|2021-08-13 06:14:40|86955.5|86905.5|86940.4|86915.4|86955.5|86917.9|86940.1|86905.3|17
1628835290000|2021-08-13 06:14:50|86940.8|86915.8|86954.1|86904.1|86954.4|86915.8|86940.8|86902.6|18
1628835300000|2021-08-13 06:15:00|86942.1|86917.1|86939.7|86914.7|86942.1|86917.1|86939.6|86914.6|27
1628835310000|2021-08-13 06:15:10|86939.6|86914.6|86940|86915|86941.5|86916.5|86939.6|86914.6|24
1628835320000|2021-08-13 06:15:20|86940.1|86915.1|86953|86903|86953.3|86915.5|86940.1|86902.3|17
1628835330000|2021-08-13 06:15:30|86953.1|86903.1|86953.8|86903.8|86954.7|86916.9|86940.7|86903.1|16
1628835340000|2021-08-13 06:15:40|86953.7|86903.7|86941.6|86916.6|86953.8|86916.7|86941|86903.7|19
1628835350000|2021-08-13 06:15:50|86954.3|86904.3|86940.9|86915.9|86954.7|86916|86940.9|86902.8|23
1628835360000|2021-08-13 06:16:00|86941|86916|86952.3|86902.3|86952.6|86916|86939.6|86902|22
1628835370000|2021-08-13 06:16:10|86952.4|86902.4|86958.2|86908.2|86958.6|86920.7|86940.3|86902.3|25
1628835380000|2021-08-13 06:16:20|86959|86909|86947.4|86922.4|86960.2|86922.4|86947.4|86905|38
1628835390000|2021-08-13 06:16:30|86947.2|86922.2|86946.8|86921.8|86947.8|86922.8|86946.6|86921.6|17
1628835400000|2021-08-13 06:16:40|86947|86922|86958.5|86908.5|86958.9|86922.3|86946.2|86908.3|20
1628835410000|2021-08-13 06:16:50|86959.4|86909.4|86957.8|86907.8|86959.8|86920.4|86944.4|86906.6|37
1628835420000|2021-08-13 06:17:00|86958.6|86908.6|86958.2|86908.2|86959|86909|86956.4|86906.4|38
1628835430000|2021-08-13 06:17:10|86958|86908|86957.6|86907.6|86958.8|86908.8|86956.9|86906.9|41
1628835440000|2021-08-13 06:17:20|86957.8|86907.8|86956.2|86906.2|86957.8|86907.8|86955.8|86905.8|24
1628835450000|2021-08-13 06:17:30|86956.1|86906.1|86955.7|86905.7|86956.3|86906.3|86955.4|86905.4|18
1628835460000|2021-08-13 06:17:40|86955.9|86905.9|86955.9|86905.9|86956.5|86906.5|86954.8|86904.8|26
1628835470000|2021-08-13 06:17:50|86955.5|86905.5|86956.3|86906.3|86956.5|86906.5|86955.3|86905.3|44
1628835480000|2021-08-13 06:18:00|86956.4|86906.4|86946.2|86896.2|86957|86907|86946.2|86896.2|41
1628835490000|2021-08-13 06:18:10|86944.4|86894.4|86951.2|86901.2|86951.8|86901.8|86944|86894|42
1628835500000|2021-08-13 06:18:20|86951.3|86901.3|86950.1|86900.1|86951.3|86901.3|86950.1|86900.1|19
1628835510000|2021-08-13 06:18:30|86950|86900|86949.9|86899.9|86950.2|86900.2|86949.8|86899.8|12
1628835520000|2021-08-13 06:18:40|86949.8|86899.8|86938|86913|86950.9|86913|86937.1|86898.7|19
1628835530000|2021-08-13 06:18:50|86937|86912|86946.9|86896.9|86950.2|86913.1|86936.6|86896.4|28
1628835540000|2021-08-13 06:19:00|86947.1|86897.1|86942.8|86892.8|86947.1|86897.1|86941.2|86891.2|47
1628835550000|2021-08-13 06:19:10|86942.9|86892.9|86943.7|86893.7|86950.7|86900.7|86942.4|86892.4|44
1628835560000|2021-08-13 06:19:20|86943.9|86893.9|86946.4|86896.4|86946.4|86908.8|86930.8|86892.8|46
1628835570000|2021-08-13 06:19:30|86947.4|86897.4|86944.9|86894.9|86947.8|86897.8|86944.9|86894.9|28
1628835580000|2021-08-13 06:19:40|86945.3|86895.3|86945.1|86895.1|86945.4|86895.4|86943.9|86893.9|21
1628835590000|2021-08-13 06:19:50|86945.4|86895.4|86945.1|86895.1|86945.6|86895.6|86943.1|86893.1|27
1628835600000|2021-08-13 06:20:00|86945|86895|86951.1|86901.1|86951.3|86901.3|86944|86894|35
1628835610000|2021-08-13 06:20:10|86951.2|86901.2|86948.6|86898.6|86951.2|86901.2|86946.7|86896.7|30
1628835620000|2021-08-13 06:20:20|86947.4|86897.4|86949.6|86899.6|86949.6|86899.6|86947.4|86897.4|28
1628835630000|2021-08-13 06:20:30|86949.5|86899.5|86937.1|86887.1|86949.8|86899.8|86936.5|86886.5|38
1628835640000|2021-08-13 06:20:40|86937.2|86887.2|86933.3|86883.3|86937.3|86887.3|86933.3|86883.3|36
1628835650000|2021-08-13 06:20:50|86933.2|86883.2|86930.8|86880.8|86934|86884|86930.2|86880.2|45
1628835660000|2021-08-13 06:21:00|86931|86881|86925.9|86875.9|86932.1|86882.1|86925.7|86875.7|41
1628835670000|2021-08-13 06:21:10|86925.7|86875.7|86927.1|86877.1|86927.6|86877.6|86924.8|86874.8|36
1628835680000|2021-08-13 06:21:20|86927|86877|86927|86877|86928.3|86878.3|86927|86877|24
1628835690000|2021-08-13 06:21:30|86926.7|86876.7|86926.3|86876.3|86927.7|86877.7|86925.5|86875.5|28
1628835700000|2021-08-13 06:21:40|86926.6|86876.6|86925.5|86875.5|86927.1|86877.1|86925.3|86875.3|28
1628835710000|2021-08-13 06:21:50|86925.9|86875.9|86928.8|86878.8|86930.3|86890.7|86915.5|86875.9|28
1628835720000|2021-08-13 06:22:00|86929.3|86879.3|86928.9|86878.9|86930|86880|86928.5|86878.5|23
1628835730000|2021-08-13 06:22:10|86928.8|86878.8|86921.5|86871.5|86929.6|86879.6|86921.1|86871.1|33
1628835740000|2021-08-13 06:22:20|86922.6|86872.6|86921.3|86871.3|86923|86883.7|86908.2|86864.3|44
1628835750000|2021-08-13 06:22:30|86921.6|86871.6|86924.1|86874.1|86925|86875|86921.3|86871.3|34
1628835760000|2021-08-13 06:22:40|86911.7|86886.7|86921.1|86871.1|86924.1|86886.7|86911.4|86870.9|37
1628835770000|2021-08-13 06:22:50|86921.4|86871.4|86924.5|86874.5|86925.4|86875.4|86920.8|86870.8|28
1628835780000|2021-08-13 06:23:00|86923|86873|86923.8|86873.8|86923.9|86873.9|86923|86873|22
1628835790000|2021-08-13 06:23:10|86924.6|86874.6|86920.8|86870.8|86924.9|86874.9|86920.6|86870.6|22
1628835800000|2021-08-13 06:23:20|86920.6|86870.6|86921.2|86871.2|86921.9|86884.1|86908.4|86870.6|18
1628835810000|2021-08-13 06:23:30|86921.1|86871.1|86920.4|86870.4|86922|86872|86920.4|86870.4|17
1628835820000|2021-08-13 06:23:40|86920.1|86870.1|86921.4|86871.4|86922.2|86872.2|86920.1|86870.1|16
1628835830000|2021-08-13 06:23:50|86921.7|86871.7|86916.7|86866.7|86921.8|86871.8|86913.7|86863.7|49
1628835840000|2021-08-13 06:24:00|86916.4|86866.4|86914.5|86864.5|86916.7|86866.7|86913.4|86863.4|37
1628835850000|2021-08-13 06:24:10|86914.4|86864.4|86909.6|86884.6|86921.8|86884.7|86905.9|86863.9|41
1628835860000|2021-08-13 06:24:20|86910.3|86885.3|86924.7|86874.7|86926.7|86885.3|86910.1|86871.9|39
1628835870000|2021-08-13 06:24:30|86924.5|86874.5|86926|86876|86926.1|86876.1|86924.4|86874.4|25
1628835880000|2021-08-13 06:24:40|86926.3|86876.3|86924.8|86874.8|86926.3|86876.3|86924.8|86874.8|27
1628835890000|2021-08-13 06:24:50|86924.9|86874.9|86925.1|86875.1|86925.8|86875.8|86923.9|86873.9|28
1628835900000|2021-08-13 06:25:00|86925.4|86875.4|86923.1|86873.1|86925.4|86885.6|86909.6|86872|34
1628835910000|2021-08-13 06:25:10|86921|86871|86923.3|86873.3|86923.6|86873.6|86921|86871|26
1628835920000|2021-08-13 06:25:20|86923.2|86873.2|86921.9|86871.9|86923.6|86873.6|86921.4|86871.4|18
1628835930000|2021-08-13 06:25:30|86921.8|86871.8|86918.9|86868.9|86923|86873|86916.3|86866.3|50
1628835940000|2021-08-13 06:25:40|86917.2|86867.2|86916.5|86866.5|86918.9|86868.9|86916.5|86866.5|28
1628835950000|2021-08-13 06:25:50|86916.8|86866.8|86921.8|86871.8|86921.9|86871.9|86916.6|86866.6|30
1628835960000|2021-08-13 06:26:00|86921.7|86871.7|86919.3|86869.3|86921.8|86871.8|86917.6|86867.6|39
1628835970000|2021-08-13 06:26:10|86919.7|86869.7|86921.2|86871.2|86921.6|86871.6|86919.6|86869.6|27
1628835980000|2021-08-13 06:26:20|86921.3|86871.3|86921.3|86871.3|86922.3|86872.3|86920.9|86870.9|21
1628835990000|2021-08-13 06:26:30|86921.4|86871.4|86917.7|86867.7|86923.4|86880.5|86904.9|86866.7|45
1628836000000|2021-08-13 06:26:40|86918.2|86868.2|86917.9|86867.9|86918.3|86868.3|86917.2|86867.2|23
1628836010000|2021-08-13 06:26:50|86917.2|86867.2|86916.9|86866.9|86917.2|86867.2|86914.9|86864.9|25
1628836020000|2021-08-13 06:27:00|86917|86867|86918.3|86868.3|86918.9|86868.9|86917|86867|32
1628836030000|2021-08-13 06:27:10|86918.4|86868.4|86918.6|86868.6|86919|86869|86918.2|86868.2|18
1628836040000|2021-08-13 06:27:20|86920.2|86870.2|86920.9|86870.9|86922.8|86872.8|86918.5|86868.5|30
1628836050000|2021-08-13 06:27:30|86920.8|86870.8|86920.8|86870.8|86921.3|86871.3|86920.8|86870.8|21
1628836060000|2021-08-13 06:27:40|86920.7|86870.7|86920.6|86870.6|86920.8|86870.8|86920.4|86870.4|11
1628836070000|2021-08-13 06:27:50|86920.4|86870.4|86921.7|86871.7|86921.9|86871.9|86920.4|86870.4|14
1628836080000|2021-08-13 06:28:00|86921.8|86871.8|86923.9|86873.9|86924.1|86874.1|86921.7|86871.7|10
1628836090000|2021-08-13 06:28:10|86923.6|86873.6|86921.4|86871.4|86925.4|86875.4|86921.2|86871.2|30
1628836100000|2021-08-13 06:28:20|86922.9|86872.9|86923.1|86873.1|86923.6|86885.2|86910.2|86872.1|33
1628836110000|2021-08-13 06:28:30|86923.9|86873.9|86920.1|86870.1|86924.3|86874.3|86918.7|86868.7|22
1628836120000|2021-08-13 06:28:40|86920.3|86870.3|86920.1|86870.1|86920.3|86870.3|86919.7|86869.7|13
1628836130000|2021-08-13 06:28:50|86920.2|86870.2|86918.2|86868.2|86921.1|86871.1|86918.1|86868.1|28
1628836140000|2021-08-13 06:29:00|86918|86868|86915.1|86865.1|86918.2|86868.2|86912.5|86862.5|54
1628836150000|2021-08-13 06:29:10|86915.2|86865.2|86914.7|86864.7|86916.2|86866.2|86914.3|86864.3|43
1628836160000|2021-08-13 06:29:20|86914.5|86864.5|86914.4|86864.4|86916.4|86866.4|86914.2|86864.2|31
1628836170000|2021-08-13 06:29:30|86914.3|86864.3|86912.7|86862.7|86914.7|86864.7|86912.6|86862.6|30
1628836180000|2021-08-13 06:29:40|86912.5|86862.5|86911.1|86861.1|86912.7|86862.7|86910.2|86860.2|36
1628836190000|2021-08-13 06:29:50|86910.8|86860.8|86915.4|86865.4|86915.5|86865.5|86910.6|86860.6|30
1628836200000|2021-08-13 06:30:00|86914.1|86864.1|86914.7|86864.7|86915|86865|86912.8|86862.8|26
1628836210000|2021-08-13 06:30:10|86914.6|86864.6|86914.1|86864.1|86916.2|86878.6|86903.2|86863.8|29
1628836220000|2021-08-13 06:30:20|86913.9|86863.9|86920.4|86870.4|86920.5|86882.7|86906.5|86863.9|15
1628836230000|2021-08-13 06:30:30|86909.1|86884.1|86917.3|86867.3|86917.5|86884.7|86905.3|86867.2|20
1628836240000|2021-08-13 06:30:40|86917.1|86867.1|86919.5|86869.5|86919.6|86881.8|86903.9|86867.1|31
1628836250000|2021-08-13 06:30:50|86919.4|86869.4|86922.2|86872.2|86924.9|86874.9|86919.3|86869.3|30
1628836260000|2021-08-13 06:31:00|86921.5|86871.5|86922.8|86872.8|86923.1|86873.1|86921.5|86871.5|26
1628836270000|2021-08-13 06:31:10|86923|86873|86923.3|86873.3|86923.7|86873.7|86922.9|86872.9|17
1628836280000|2021-08-13 06:31:20|86923.1|86873.1|86923.5|86873.5|86924.4|86874.4|86922.7|86872.7|29
1628836290000|2021-08-13 06:31:30|86923.4|86873.4|86922.9|86872.9|86923.7|86873.7|86922.6|86872.6|15
1628836300000|2021-08-13 06:31:40|86923|86873|86918.3|86868.3|86923.4|86882.1|86907.1|86868.2|35
1628836310000|2021-08-13 06:31:50|86918.2|86868.2|86916.5|86866.5|86918.2|86868.2|86915.8|86865.8|38
1628836320000|2021-08-13 06:32:00|86916.3|86866.3|86919.9|86869.9|86920|86870|86916|86866|36
1628836330000|2021-08-13 06:32:10|86920|86870|86919.9|86869.9|86920.4|86870.4|86919.3|86869.3|25
1628836340000|2021-08-13 06:32:20|86919.6|86869.6|86915.9|86865.9|86919.6|86869.6|86914.8|86864.8|42
1628836350000|2021-08-13 06:32:30|86916|86866|86917.1|86867.1|86917.7|86867.7|86916|86866|29
1628836360000|2021-08-13 06:32:40|86917|86867|86917.2|86867.2|86917.3|86867.3|86916.8|86866.8|24
1628836370000|2021-08-13 06:32:50|86917.3|86867.3|86916.9|86866.9|86917.4|86867.4|86916|86866|19
1628836380000|2021-08-13 06:33:00|86916.7|86866.7|86913.5|86863.5|86916.7|86876.3|86900.6|86862.4|34
1628836390000|2021-08-13 06:33:10|86913.6|86863.6|86913.3|86863.3|86914.3|86864.3|86912.9|86862.9|41
1628836400000|2021-08-13 06:33:20|86913.4|86863.4|86916.8|86866.8|86916.8|86866.8|86912.9|86862.9|33
1628836410000|2021-08-13 06:33:30|86916.6|86866.6|86916.1|86866.1|86917.4|86867.4|86914.9|86864.9|37
1628836420000|2021-08-13 06:33:40|86916.2|86866.2|86915.3|86865.3|86916.2|86866.2|86915.2|86865.2|23
1628836430000|2021-08-13 06:33:50|86915.4|86865.4|86919.6|86869.6|86920|86870|86915.4|86865.4|24
1628836440000|2021-08-13 06:34:00|86920|86870|86921.4|86871.4|86921.4|86871.4|86919.5|86869.5|29
1628836450000|2021-08-13 06:34:10|86921.5|86871.5|86921.1|86871.1|86921.6|86871.6|86920.6|86870.6|21
1628836460000|2021-08-13 06:34:20|86920.9|86870.9|86921.1|86871.1|86921.4|86871.4|86920.9|86870.9|19
1628836470000|2021-08-13 06:34:30|86921.2|86871.2|86925.2|86875.2|86925.4|86887.6|86911.7|86870.6|36
1628836480000|2021-08-13 06:34:40|86924.8|86874.8|86933.7|86883.7|86934.4|86892.5|86916.9|86874.6|38
1628836490000|2021-08-13 06:34:50|86933.9|86883.9|86930.7|86880.7|86934.2|86884.2|86930.1|86880.1|34
1628836500000|2021-08-13 06:35:00|86930.8|86880.8|86930.6|86880.6|86931|86881|86929.8|86879.8|20
1628836510000|2021-08-13 06:35:10|86930|86880|86929.1|86879.1|86930.6|86889.5|86914.2|86876.6|33
1628836520000|2021-08-13 06:35:20|86929.5|86879.5|86942.1|86892.1|86942.4|86899.4|86921.5|86878.4|47
1628836530000|2021-08-13 06:35:30|86942|86892|86950.6|86900.6|86958|86911.1|86930.9|86891.7|56
1628836540000|2021-08-13 06:35:40|86951.5|86901.5|86951.2|86901.2|86952.7|86902.7|86950.6|86900.6|25
1628836550000|2021-08-13 06:35:50|86951.3|86901.3|86951.9|86901.9|86953.8|86903.8|86950|86900|20
1628836560000|2021-08-13 06:36:00|86951.3|86901.3|86939.5|86914.5|86953.3|86914.5|86938.9|86897.1|34
1628836570000|2021-08-13 06:36:10|86940|86915|86949.6|86899.6|86955.6|86916.8|86940|86898.3|46
1628836580000|2021-08-13 06:36:20|86948.9|86898.9|86945.3|86895.3|86950.8|86900.8|86944.6|86894.6|38
1628836590000|2021-08-13 06:36:30|86945.4|86895.4|86946.3|86896.3|86947.4|86897.4|86945.3|86895.3|36
1628836600000|2021-08-13 06:36:40|86946.5|86896.5|86946.4|86896.4|86946.7|86896.7|86946|86896|27
1628836610000|2021-08-13 06:36:50|86946.6|86896.6|86946.7|86896.7|86949.7|86899.7|86945.8|86895.8|35
1628836620000|2021-08-13 06:37:00|86947.1|86897.1|86945.7|86895.7|86947.3|86897.3|86944.4|86894.4|42
1628836630000|2021-08-13 06:37:10|86945.4|86895.4|86949.6|86899.6|86949.6|86899.6|86945.4|86895.4|34
1628836640000|2021-08-13 06:37:20|86949.8|86899.8|86944.2|86894.2|86949.8|86899.8|86943|86893|31
1628836650000|2021-08-13 06:37:30|86943.9|86893.9|86940.7|86890.7|86944.6|86894.6|86939.5|86889.5|40
1628836660000|2021-08-13 06:37:40|86940.5|86890.5|86939.4|86889.4|86941.1|86891.1|86939.4|86889.4|22
1628836670000|2021-08-13 06:37:50|86939.8|86889.8|86937.4|86887.4|86939.8|86889.8|86936.4|86886.4|36
1628836680000|2021-08-13 06:38:00|86937.2|86887.2|86935|86885|86937.3|86900.7|86920.2|86885|26
1628836690000|2021-08-13 06:38:10|86935.2|86885.2|86924.6|86899.6|86935.2|86899.7|86918.3|86884|48
1628836700000|2021-08-13 06:38:20|86924.7|86899.7|86953.5|86903.5|86954.1|86912.6|86924.2|86899.2|42
1628836710000|2021-08-13 06:38:30|86940.5|86915.5|86940.5|86915.5|86941|86916|86939.5|86914.5|30
1628836720000|2021-08-13 06:38:40|86940.7|86915.7|86939.9|86914.9|86940.7|86915.7|86939.7|86914.7|20
1628836730000|2021-08-13 06:38:50|86940|86915|86951.3|86901.3|86951.3|86915.2|86937.4|86899.8|35
1628836740000|2021-08-13 06:39:00|86950.5|86900.5|86950|86900|86951.1|86901.1|86949.7|86899.7|22
1628836750000|2021-08-13 06:39:10|86949.5|86899.5|86938.9|86913.9|86950|86914.7|86937.1|86899.5|33
1628836760000|2021-08-13 06:39:20|86938.6|86913.6|86936.8|86911.8|86938.6|86913.6|86936.7|86911.7|26
1628836770000|2021-08-13 06:39:30|86936.9|86911.9|86949.4|86899.4|86949.9|86913.1|86936.9|86899.3|16
1628836780000|2021-08-13 06:39:40|86937.5|86912.5|86936.1|86911.1|86937.5|86912.5|86935.8|86910.8|27
1628836790000|2021-08-13 06:39:50|86936|86911|86936.1|86911.1|86937.1|86912.1|86935.5|86910.5|21
1628836800000|2021-08-13 06:40:00|86936.2|86911.2|86936.3|86911.3|86936.3|86911.3|86935.5|86910.5|16
1628836810000|2021-08-13 06:40:10|86936.5|86911.5|86937.1|86912.1|86937.1|86912.1|86936|86911|24
1628836820000|2021-08-13 06:40:20|86937.5|86912.5|86936|86911|86937.5|86912.5|86935.8|86910.8|27
1628836830000|2021-08-13 06:40:30|86936.1|86911.1|86936.9|86911.9|86937.8|86912.8|86935.8|86910.8|29
1628836840000|2021-08-13 06:40:40|86937.1|86912.1|86936.5|86911.5|86937.4|86912.4|86936.5|86911.5|11
1628836850000|2021-08-13 06:40:50|86936.6|86911.6|86937.2|86912.2|86937.6|86912.6|86935.7|86910.7|28
1628836860000|2021-08-13 06:41:00|86937.1|86912.1|86938.8|86913.8|86939.3|86914.3|86935.7|86910.7|30
1628836870000|2021-08-13 06:41:10|86938.9|86913.9|86939.2|86914.2|86941.1|86916.1|86938.7|86913.7|47
1628836880000|2021-08-13 06:41:20|86939.3|86914.3|86939.6|86914.6|86940.1|86915.1|86938.9|86913.9|22
1628836890000|2021-08-13 06:41:30|86939.8|86914.8|86940.9|86915.9|86941.1|86916.1|86939.7|86914.7|20
1628836900000|2021-08-13 06:41:40|86940.7|86915.7|86939.8|86914.8|86940.7|86915.7|86939.1|86914.1|24
1628836910000|2021-08-13 06:41:50|86939.9|86914.9|86940.2|86915.2|86941.3|86916.3|86939.9|86914.9|19
1628836920000|2021-08-13 06:42:00|86940.1|86915.1|86940.2|86915.2|86941.3|86916.3|86939|86914|20
1628836930000|2021-08-13 06:42:10|86938.2|86913.2|86939.3|86914.3|86939.7|86914.7|86938.2|86913.2|17
1628836940000|2021-08-13 06:42:20|86939.6|86914.6|86940.1|86915.1|86941.7|86916.7|86939.6|86914.6|22
1628836950000|2021-08-13 06:42:30|86940.4|86915.4|86941.2|86916.2|86942.9|86917.9|86939.9|86914.9|23
1628836960000|2021-08-13 06:42:40|86941.7|86916.7|86940.5|86915.5|86941.7|86916.7|86939.8|86914.8|9
1628836970000|2021-08-13 06:42:50|86940.6|86915.6|86940.2|86915.2|86940.6|86915.6|86939.7|86914.7|10
1628836980000|2021-08-13 06:43:00|86940|86915|86955.5|86905.5|86956.5|86915.3|86939.9|86903.7|10
1628836990000|2021-08-13 06:43:10|86956.6|86906.6|86950.6|86900.6|86956.6|86906.6|86949.6|86899.6|30
1628837000000|2021-08-13 06:43:20|86950.5|86900.5|86939.9|86914.9|86950.5|86915.3|86936.8|86900.5|33
1628837010000|2021-08-13 06:43:30|86940.2|86915.2|86939.5|86914.5|86940.5|86915.5|86939.4|86914.4|22
1628837020000|2021-08-13 06:43:40|86939.8|86914.8|86940.3|86915.3|86940.3|86915.3|86938.4|86913.4|25
1628837030000|2021-08-13 06:43:50|86940.2|86915.2|86940.3|86915.3|86940.3|86915.3|86939.2|86914.2|12
1628837040000|2021-08-13 06:44:00|86940.1|86915.1|86951|86901|86951|86915.1|86935.6|86900.7|24
1628837050000|2021-08-13 06:44:10|86935.8|86910.8|86936.8|86911.8|86936.8|86911.8|86935.5|86910.5|24
1628837060000|2021-08-13 06:44:20|86937.1|86912.1|86949.6|86899.6|86950.5|86913|86936.6|86899.6|11
1628837070000|2021-08-13 06:44:30|86949.3|86899.3|86950|86900|86951|86901|86949.1|86899.1|23
1628837080000|2021-08-13 06:44:40|86950.9|86900.9|86950.9|86900.9|86951.3|86901.3|86950.4|86900.4|8
1628837090000|2021-08-13 06:44:50|86949|86899|86934.2|86909.2|86951.9|86909.2|86931.6|86894.8|29
1628837100000|2021-08-13 06:45:00|86933.2|86908.2|86949.1|86899.1|86951.8|86910|86933.2|86898.2|56
1628837110000|2021-08-13 06:45:10|86949.4|86899.4|86948.5|86898.5|86949.8|86899.8|86948.4|86898.4|47
1628837120000|2021-08-13 06:45:20|86949.2|86899.2|86948.9|86898.9|86949.3|86899.3|86948.3|86898.3|23
1628837130000|2021-08-13 06:45:30|86949|86899|86948.9|86898.9|86949.2|86899.2|86948|86898|31
1628837140000|2021-08-13 06:45:40|86948.2|86898.2|86934.8|86909.8|86949.3|86909.8|86933.2|86895.3|29
1628837150000|2021-08-13 06:45:50|86946.1|86896.1|86946.7|86896.7|86947.1|86909.5|86933|86895.7|24
1628837160000|2021-08-13 06:46:00|86946.5|86896.5|86933|86908|86946.5|86908.1|86931.8|86895.1|35
1628837170000|2021-08-13 06:46:10|86931.8|86906.8|86948.5|86898.5|86948.7|86909.9|86931.8|86897.4|37
1628837180000|2021-08-13 06:46:20|86948.1|86898.1|86947.7|86897.7|86948.4|86898.4|86945.9|86895.9|29
1628837190000|2021-08-13 06:46:30|86947.5|86897.5|86947|86897|86947.9|86897.9|86945.9|86895.9|21
1628837200000|2021-08-13 06:46:40|86946.9|86896.9|86952.2|86902.2|86952.6|86902.6|86946.9|86896.9|39
1628837210000|2021-08-13 06:46:50|86952.5|86902.5|86952.3|86902.3|86953.6|86903.6|86951.7|86901.7|28
1628837220000|2021-08-13 06:47:00|86952.2|86902.2|86952.5|86902.5|86952.8|86902.8|86951.9|86901.9|23
1628837230000|2021-08-13 06:47:10|86952.6|86902.6|86953.3|86903.3|86953.9|86903.9|86952.2|86902.2|27
1628837240000|2021-08-13 06:47:20|86953.1|86903.1|86952.3|86902.3|86954.1|86904.1|86952.2|86902.2|25
1628837250000|2021-08-13 06:47:30|86952.4|86902.4|86953.3|86903.3|86953.7|86903.7|86951.7|86901.7|39
1628837260000|2021-08-13 06:47:40|86953.2|86903.2|86951.3|86901.3|86953.7|86903.7|86951.3|86901.3|25
1628837270000|2021-08-13 06:47:50|86951.5|86901.5|86950.7|86900.7|86951.6|86901.6|86950.7|86900.7|26
1628837280000|2021-08-13 06:48:00|86950.6|86900.6|86952.4|86902.4|86953.3|86903.3|86950.4|86900.4|33
1628837290000|2021-08-13 06:48:10|86952.3|86902.3|86950.4|86900.4|86953|86913.7|86938.2|86900.4|33
1628837300000|2021-08-13 06:48:20|86950|86900|86942.4|86917.4|86950|86917.5|86934.6|86893.4|57
1628837310000|2021-08-13 06:48:30|86942.2|86917.2|86956.9|86906.9|86957.8|86919.3|86941.2|86906.8|31
1628837320000|2021-08-13 06:48:40|86955.4|86905.4|86956|86906|86956.8|86906.8|86954.8|86904.8|34
1628837330000|2021-08-13 06:48:50|86957.1|86907.1|86957.1|86907.1|86957.6|86921.1|86942.2|86905.1|30
1628837340000|2021-08-13 06:49:00|86956.4|86906.4|86956|86906|86957.5|86907.5|86955|86905|34
1628837350000|2021-08-13 06:49:10|86956.2|86906.2|86956|86906|86956.4|86906.4|86955|86905|19
1628837360000|2021-08-13 06:49:20|86956.2|86906.2|86943.2|86918.2|86956.2|86918.2|86941.4|86905|33
1628837370000|2021-08-13 06:49:30|86942.6|86917.6|86942.9|86917.9|86943.9|86918.9|86942.1|86917.1|29
1628837380000|2021-08-13 06:49:40|86944.1|86919.1|86944.2|86919.2|86944.8|86919.8|86943.2|86918.2|30
1628837390000|2021-08-13 06:49:50|86944.6|86919.6|86944.1|86919.1|86944.6|86919.6|86943|86918|31
1628837400000|2021-08-13 06:50:00|86943.3|86918.3|86944.9|86919.9|86945.2|86920.2|86943.3|86918.3|29
1628837410000|2021-08-13 06:50:10|86944.8|86919.8|86944.3|86919.3|86945.5|86920.5|86943.6|86918.6|21
1628837420000|2021-08-13 06:50:20|86944|86919|86963.6|86913.6|86963.7|86925.8|86944|86911.7|44
1628837430000|2021-08-13 06:50:30|86963.3|86913.3|86963.6|86913.6|86963.8|86913.8|86963.1|86913.1|29
1628837440000|2021-08-13 06:50:40|86964.3|86914.3|86962.8|86912.8|86964.3|86914.3|86962.7|86912.7|24
1628837450000|2021-08-13 06:50:50|86962.7|86912.7|86956.8|86931.8|86963.1|86932.1|86953.6|86912.7|32
1628837460000|2021-08-13 06:51:00|86956.4|86931.4|86965.6|86915.6|86967.8|86932.8|86950.9|86915.6|29
1628837470000|2021-08-13 06:51:10|86966|86916|86965.6|86915.6|86966|86916|86965.1|86915.1|11
1628837480000|2021-08-13 06:51:20|86965.8|86915.8|86966.9|86916.9|86967.1|86917.1|86965.5|86915.5|17
1628837490000|2021-08-13 06:51:30|86967|86917|86959.1|86934.1|86968.8|86934.6|86951.5|86915.2|40
1628837500000|2021-08-13 06:51:40|86958.6|86933.6|86957.6|86932.6|86960.9|86935.9|86955.2|86930.2|37
1628837510000|2021-08-13 06:51:50|86957.9|86932.9|86960.3|86935.3|86961.5|86936.5|86956.7|86931.7|38
1628837520000|2021-08-13 06:52:00|86960.2|86935.2|86958.2|86933.2|86960.9|86935.9|86958.2|86933.2|25
1628837530000|2021-08-13 06:52:10|86958.8|86933.8|86955.9|86930.9|86969.2|86933.8|86954.6|86917.5|35
1628837540000|2021-08-13 06:52:20|86955.2|86930.2|86968.7|86918.7|86968.7|86931.1|86954.8|86917.8|31
1628837550000|2021-08-13 06:52:30|86968.5|86918.5|86967.7|86917.7|86969.7|86919.7|86967|86917|21
1628837560000|2021-08-13 06:52:40|86967.8|86917.8|86968.6|86918.6|86968.6|86918.6|86967.2|86917.2|33
1628837570000|2021-08-13 06:52:50|86968|86918|86969.8|86919.8|86970.1|86932|86955.5|86918|32
1628837580000|2021-08-13 06:53:00|86969.3|86919.3|86969|86919|86969.7|86919.7|86968.5|86918.5|29
1628837590000|2021-08-13 06:53:10|86969.3|86919.3|86957.6|86932.6|86969.3|86932.6|86956.3|86918.4|27
1628837600000|2021-08-13 06:53:20|86957.7|86932.7|86959.3|86909.3|86964.4|86934.4|86941.5|86903.7|49
1628837610000|2021-08-13 06:53:30|86957.9|86907.9|86967|86917|86967.6|86933.6|86947.3|86907.9|55
1628837620000|2021-08-13 06:53:40|86965.2|86915.2|86965.7|86915.7|86967.6|86917.6|86965.1|86915.1|34
1628837630000|2021-08-13 06:53:50|86966|86916|86966.7|86916.7|86966.7|86916.7|86965.9|86915.9|23
1628837640000|2021-08-13 06:54:00|86966.2|86916.2|86968.7|86918.7|86969.1|86919.1|86964.9|86914.9|39
1628837650000|2021-08-13 06:54:10|86969.6|86919.6|86973.5|86923.5|86973.8|86923.8|86968.2|86918.2|38
1628837660000|2021-08-13 06:54:20|86973.2|86923.2|86975.7|86925.7|86976|86926|86972.5|86922.5|30
1628837670000|2021-08-13 06:54:30|86975.8|86925.8|86981.4|86931.4|86981.4|86931.4|86975.4|86925.4|38
1628837680000|2021-08-13 06:54:40|86981.2|86931.2|86982|86932|86982.1|86932.1|86980|86930|43
1628837690000|2021-08-13 06:54:50|86982.1|86932.1|86980.3|86930.3|86982.4|86932.4|86980.2|86930.2|47
1628837700000|2021-08-13 06:55:00|86980.5|86930.5|86982.6|86932.6|86984.5|86934.5|86980.1|86930.1|47
1628837710000|2021-08-13 06:55:10|86982.1|86932.1|86981|86931|86982.1|86932.1|86980.1|86930.1|33
1628837720000|2021-08-13 06:55:20|86981.2|86931.2|86977.6|86927.6|86982.4|86932.4|86977.6|86927.6|42
1628837730000|2021-08-13 06:55:30|86978.3|86928.3|86979.3|86929.3|86980.1|86930.1|86977.6|86927.6|29
1628837740000|2021-08-13 06:55:40|86979.5|86929.5|86979|86929|86979.5|86929.5|86978.5|86928.5|30
1628837750000|2021-08-13 06:55:50|86978.4|86928.4|86982.5|86932.5|86982.5|86932.5|86978.2|86928.2|37
1628837760000|2021-08-13 06:56:00|86982.3|86932.3|86982.1|86932.1|86982.7|86932.7|86979.6|86929.6|32
1628837770000|2021-08-13 06:56:10|86982|86932|86983.9|86933.9|86984.7|86934.7|86981.9|86931.9|38
1628837780000|2021-08-13 06:56:20|86983.8|86933.8|86982.9|86932.9|86984.2|86934.2|86982.5|86932.5|32
1628837790000|2021-08-13 06:56:30|86983.7|86933.7|86980.3|86930.3|86983.7|86933.7|86980.3|86930.3|41
1628837800000|2021-08-13 06:56:40|86980.4|86930.4|86971.4|86946.4|86983.6|86947.1|86970.2|86929.3|41
1628837810000|2021-08-13 06:56:50|86972.8|86947.8|86984.8|86934.8|86986.9|86947.8|86972.8|86932.9|32
1628837820000|2021-08-13 06:57:00|86984.6|86934.6|86985.8|86935.8|86987.5|86950.6|86972.3|86934.6|39
1628837830000|2021-08-13 06:57:10|86985.4|86935.4|86985.4|86935.4|86987|86937|86984.9|86934.9|41
1628837840000|2021-08-13 06:57:20|86985.3|86935.3|86973.8|86948.8|86986.5|86948.8|86968.7|86934.3|37
1628837850000|2021-08-13 06:57:30|86973.6|86948.6|86991.6|86941.6|86992.9|86953.5|86972.6|86935.7|46
1628837860000|2021-08-13 06:57:40|86991.4|86941.4|86988.9|86963.9|86996.7|86964.2|86982.9|86941|53
1628837870000|2021-08-13 06:57:50|86988.1|86963.1|86997.7|86947.7|86999.6|86964.7|86986.4|86947.7|30
1628837880000|2021-08-13 06:58:00|86997.9|86947.9|86983.3|86958.3|86997.9|86962.3|86981.5|86944.2|49
1628837890000|2021-08-13 06:58:10|86983.5|86958.5|86987.7|86962.7|87000.3|86963.3|86983.5|86945|38
1628837900000|2021-08-13 06:58:20|86987.8|86962.8|86998|86948|87003.9|86967.8|86987.4|86948|34
1628837910000|2021-08-13 06:58:30|86997.8|86947.8|86997.2|86947.2|86999.6|86949.6|86995.7|86945.7|33
1628837920000|2021-08-13 06:58:40|86997.4|86947.4|86980.2|86955.2|86997.9|86960.7|86980.2|86946.3|39
1628837930000|2021-08-13 06:58:50|86981.6|86956.6|86980.3|86955.3|86981.8|86956.8|86980.3|86955.3|34
1628837940000|2021-08-13 06:59:00|86980.2|86955.2|86983.9|86958.9|86983.9|86958.9|86980.1|86955.1|16
1628837950000|2021-08-13 06:59:10|86986|86961|86986.1|86961.1|86988.5|86963.5|86984.3|86959.3|47
1628837960000|2021-08-13 06:59:20|86985.6|86960.6|86985.9|86960.9|86987.9|86962.9|86985.4|86960.4|34
1628837970000|2021-08-13 06:59:30|86986|86961|86987.1|86962.1|87000|86962.4|86984.7|86947.4|42
1628837980000|2021-08-13 06:59:40|86986.9|86961.9|86986.2|86961.2|86986.9|86961.9|86985.1|86960.1|25
1628837990000|2021-08-13 06:59:50|86986.1|86961.1|86982.6|86957.6|86986.1|86961.1|86978.7|86953.7|48
1628838000000|2021-08-13 07:00:00|86982.4|86957.4|86975.5|86950.5|86982.7|86957.7|86971.3|86946.3|61
1628838010000|2021-08-13 07:00:10|86975.7|86950.7|86973.1|86948.1|86989|86953.7|86973.1|86937.1|53
1628838020000|2021-08-13 07:00:20|86972.7|86947.7|86971.4|86946.4|86975.4|86950.4|86971.4|86946.4|57
1628838030000|2021-08-13 07:00:30|86971.7|86946.7|86970.6|86945.6|86974.4|86949.4|86970.6|86945.6|48
1628838040000|2021-08-13 07:00:40|86971.1|86946.1|86970.7|86945.7|86972.2|86947.2|86969|86944|51
1628838050000|2021-08-13 07:00:50|86970.9|86945.9|86990.8|86940.8|86991.7|86954.6|86969.9|86940.2|50
1628838060000|2021-08-13 07:01:00|86990.2|86940.2|86969.8|86944.8|86991.5|86950.5|86967.9|86937.3|47
1628838070000|2021-08-13 07:01:10|86969.5|86944.5|86977.2|86952.2|86978|86953|86969.5|86944.5|53
1628838080000|2021-08-13 07:01:20|86977.1|86952.1|86975.9|86950.9|86978.5|86953.5|86975.9|86950.9|47
1628838090000|2021-08-13 07:01:30|86975.7|86950.7|86972.3|86947.3|86976.6|86951.6|86970.8|86945.8|40
1628838100000|2021-08-13 07:01:40|86972|86947|86974.1|86949.1|86974.6|86949.6|86971.1|86946.1|40
1628838110000|2021-08-13 07:01:50|86974.4|86949.4|86974.6|86949.6|86976|86951|86973.3|86948.3|32
1628838120000|2021-08-13 07:02:00|86974.7|86949.7|86981.8|86956.8|86994.3|86957|86974.4|86942.5|36
1628838130000|2021-08-13 07:02:10|86980.9|86955.9|86982.1|86957.1|86983|86958|86980.6|86955.6|35
1628838140000|2021-08-13 07:02:20|86982.4|86957.4|86977.1|86952.1|86987|86962|86976.2|86951.2|39
1628838150000|2021-08-13 07:02:30|86977.9|86952.9|86965.9|86940.9|86978.8|86953.8|86964.3|86939.3|63
1628838160000|2021-08-13 07:02:40|86967.3|86942.3|86967.9|86942.9|86968|86943|86965.1|86940.1|50
1628838170000|2021-08-13 07:02:50|86967.8|86942.8|86970.8|86945.8|86973.2|86948.2|86966.3|86941.3|49
1628838180000|2021-08-13 07:03:00|86970.5|86945.5|86968.7|86943.7|86973.5|86948.5|86961|86936|62
1628838190000|2021-08-13 07:03:10|86968.2|86943.2|86974.4|86949.4|86975.4|86950.4|86966.6|86941.6|50
1628838200000|2021-08-13 07:03:20|86974.6|86949.6|86966.5|86941.5|86976.2|86951.2|86965.1|86940.1|56
1628838210000|2021-08-13 07:03:30|86965.9|86940.9|86975.8|86950.8|86976.5|86951.5|86965.7|86940.7|51
1628838220000|2021-08-13 07:03:40|86975.3|86950.3|86974.6|86949.6|86977.2|86952.2|86974.6|86949.6|39
1628838230000|2021-08-13 07:03:50|86974.7|86949.7|86974.8|86949.8|86978.5|86953.5|86974.5|86949.5|38
1628838240000|2021-08-13 07:04:00|86974.7|86949.7|86973.8|86948.8|86977.1|86952.1|86971.6|86946.6|50
1628838250000|2021-08-13 07:04:10|86974.1|86949.1|86975.9|86950.9|86977.2|86952.2|86972.5|86947.5|48
1628838260000|2021-08-13 07:04:20|86975.2|86950.2|86973.4|86948.4|86977.4|86952.4|86972.4|86947.4|57
1628838270000|2021-08-13 07:04:30|86974.3|86949.3|86967.6|86942.6|86974.3|86949.3|86965.8|86940.8|46
1628838280000|2021-08-13 07:04:40|86967.4|86942.4|86955.5|86930.5|86967.4|86942.4|86954.6|86929.6|57
1628838290000|2021-08-13 07:04:50|86955.2|86930.2|86948.2|86923.2|86955.5|86930.5|86945.7|86920.7|59
1628838300000|2021-08-13 07:05:00|86948.6|86923.6|86928|86903|86949.5|86923.6|86927.4|86899.5|68
1628838310000|2021-08-13 07:05:10|86928.2|86903.2|86921.9|86896.9|86929.4|86904.4|86921.2|86896.2|60
1628838320000|2021-08-13 07:05:20|86922.5|86897.5|86913.4|86888.4|86922.5|86897.5|86910.9|86885.9|66
1628838330000|2021-08-13 07:05:30|86912.9|86887.9|86917.3|86892.3|86927.6|86892.3|86912.9|86876.3|54
1628838340000|2021-08-13 07:05:40|86917.8|86892.8|86914.5|86889.5|86931.1|86893.4|86911.6|86879.1|56
1628838350000|2021-08-13 07:05:50|86915.6|86890.6|86915.2|86890.2|86915.6|86890.6|86911.8|86886.8|52
1628838360000|2021-08-13 07:06:00|86914.5|86889.5|86914.9|86889.9|86918.5|86893.5|86911.6|86886.6|55
1628838370000|2021-08-13 07:06:10|86915.3|86890.3|86916.7|86891.7|86918.1|86893.1|86913.3|86888.3|47
1628838380000|2021-08-13 07:06:20|86917.4|86892.4|86909.1|86884.1|86918.7|86893.7|86906.7|86881.7|50
1628838390000|2021-08-13 07:06:30|86905|86880|86913.1|86888.1|86920.3|86895.3|86905|86880|51
1628838400000|2021-08-13 07:06:40|86912.8|86887.8|86910.5|86885.5|86913.6|86888.6|86910.5|86885.5|39
1628838410000|2021-08-13 07:06:50|86911.8|86886.8|86908.2|86883.2|86923.2|86888.5|86907.6|86872.9|31
1628838420000|2021-08-13 07:07:00|86907.7|86882.7|86905.2|86880.2|86909.5|86884.5|86903.2|86878.2|33
1628838430000|2021-08-13 07:07:10|86905|86880|86907.2|86882.2|86907.7|86882.7|86904.4|86879.4|30
1628838440000|2021-08-13 07:07:20|86907.1|86882.1|86899.5|86874.5|86908.3|86883.3|86899.5|86874.5|49
1628838450000|2021-08-13 07:07:30|86899.7|86874.7|86904.2|86879.2|86905.1|86880.1|86898.1|86873.1|27
1628838460000|2021-08-13 07:07:40|86904.5|86879.5|86909.9|86884.9|86913.2|86888.2|86903.6|86878.6|47
1628838470000|2021-08-13 07:07:50|86908.9|86883.9|86905.7|86880.7|86909.7|86884.7|86904.4|86879.4|49
1628838480000|2021-08-13 07:08:00|86905.3|86880.3|86903.4|86878.4|86906.3|86881.3|86901.7|86876.7|49
1628838490000|2021-08-13 07:08:10|86902.8|86877.8|86901|86876|86902.9|86877.9|86899.1|86874.1|49
1628838500000|2021-08-13 07:08:20|86901.4|86876.4|86898.5|86873.5|86901.4|86876.4|86897.8|86872.8|31
1628838510000|2021-08-13 07:08:30|86898.8|86873.8|86895.4|86870.4|86898.9|86873.9|86894.8|86869.8|30
1628838520000|2021-08-13 07:08:40|86895.5|86870.5|86901.2|86876.2|86904.9|86879.9|86895.5|86870.5|37
1628838530000|2021-08-13 07:08:50|86901.3|86876.3|86903.5|86878.5|86904|86879|86901.3|86876.3|27
1628838540000|2021-08-13 07:09:00|86903.7|86878.7|86901.1|86876.1|86903.8|86878.8|86900.8|86875.8|48
1628838550000|2021-08-13 07:09:10|86900.8|86875.8|86899.2|86874.2|86902.1|86877.1|86899.1|86874.1|24
1628838560000|2021-08-13 07:09:20|86899.3|86874.3|86903.5|86878.5|86904.5|86879.5|86899.3|86874.3|27
1628838570000|2021-08-13 07:09:30|86903.8|86878.8|86908.6|86883.6|86909.4|86884.4|86903.6|86878.6|32
1628838580000|2021-08-13 07:09:40|86908.4|86883.4|86907.9|86882.9|86908.7|86883.7|86907|86882|36
1628838590000|2021-08-13 07:09:50|86908|86883|86908.3|86883.3|86908.9|86883.9|86906.5|86881.5|30
1628838600000|2021-08-13 07:10:00|86908.4|86883.4|86910.3|86885.3|86910.5|86885.5|86908.4|86883.4|31
1628838610000|2021-08-13 07:10:10|86910.4|86885.4|86913.5|86888.5|86913.5|86888.5|86909.7|86884.7|30
1628838620000|2021-08-13 07:10:20|86913.7|86888.7|86913.6|86888.6|86915.2|86890.2|86912.1|86887.1|39
1628838630000|2021-08-13 07:10:30|86915.2|86890.2|86914.2|86889.2|86915.2|86890.2|86912.1|86887.1|36
1628838640000|2021-08-13 07:10:40|86913.7|86888.7|86906.4|86881.4|86913.7|86888.7|86905.2|86880.2|45
1628838650000|2021-08-13 07:10:50|86904.8|86879.8|86905.6|86880.6|86905.8|86880.8|86904.7|86879.7|24
1628838660000|2021-08-13 07:11:00|86905.4|86880.4|86904.5|86879.5|86906.1|86881.1|86904.4|86879.4|29
1628838670000|2021-08-13 07:11:10|86904.4|86879.4|86904.5|86879.5|86904.6|86879.6|86904.2|86879.2|13
1628838680000|2021-08-13 07:11:20|86904.8|86879.8|86903.6|86878.6|86908.1|86883.1|86903.3|86878.3|34
1628838690000|2021-08-13 07:11:30|86902.9|86877.9|86902.1|86877.1|86903.7|86878.7|86901.5|86876.5|36
1628838700000|2021-08-13 07:11:40|86901.8|86876.8|86898.9|86873.9|86902.2|86877.2|86897.8|86872.8|33
1628838710000|2021-08-13 07:11:50|86898.8|86873.8|86904.6|86879.6|86904.6|86879.6|86897.1|86872.1|45
1628838720000|2021-08-13 07:12:00|86904.4|86879.4|86908.3|86883.3|86908.5|86883.5|86903.2|86878.2|51
1628838730000|2021-08-13 07:12:10|86908|86883|86907.8|86882.8|86909.1|86884.1|86907.1|86882.1|30
1628838740000|2021-08-13 07:12:20|86907.5|86882.5|86906.8|86881.8|86908.9|86883.9|86905.8|86880.8|50
1628838750000|2021-08-13 07:12:30|86906.4|86881.4|86905.7|86880.7|86919|86883.6|86904.8|86869|36
1628838760000|2021-08-13 07:12:40|86905.8|86880.8|86902.5|86877.5|86905.9|86880.9|86902|86877|29
1628838770000|2021-08-13 07:12:50|86902.6|86877.6|86902|86877|86902.7|86877.7|86901.9|86876.9|27
1628838780000|2021-08-13 07:13:00|86901.8|86876.8|86901.1|86876.1|86901.8|86876.8|86899.3|86874.3|28
1628838790000|2021-08-13 07:13:10|86900.8|86875.8|86901.2|86876.2|86904.7|86879.7|86900.1|86875.1|43
1628838800000|2021-08-13 07:13:20|86901.3|86876.3|86892.2|86867.2|86901.3|86876.3|86892.2|86867.2|46
1628838810000|2021-08-13 07:13:30|86892.8|86867.8|86890.3|86865.3|86892.9|86867.9|86889|86864|45
1628838820000|2021-08-13 07:13:40|86890.6|86865.6|86891.4|86866.4|86891.6|86866.6|86889.4|86864.4|30
1628838830000|2021-08-13 07:13:50|86890.9|86865.9|86894.1|86869.1|86894.2|86869.2|86890.8|86865.8|27
1628838840000|2021-08-13 07:14:00|86893.1|86868.1|86890.4|86865.4|86893.9|86868.9|86890.1|86865.1|27
1628838850000|2021-08-13 07:14:10|86890.2|86865.2|86886.5|86861.5|86890.4|86865.4|86885.8|86860.8|48
1628838860000|2021-08-13 07:14:20|86886.6|86861.6|86895.4|86870.4|86895.4|86870.4|86886.1|86861.1|45
1628838870000|2021-08-13 07:14:30|86895.5|86870.5|86895.9|86870.9|86896.3|86871.3|86894.6|86869.6|36
1628838880000|2021-08-13 07:14:40|86895.6|86870.6|86895.2|86870.2|86896.4|86871.4|86891.7|86866.7|46
1628838890000|2021-08-13 07:14:50|86894.9|86869.9|86895.2|86870.2|86896.1|86871.1|86894.9|86869.9|31
1628838900000|2021-08-13 07:15:00|86895.4|86870.4|86902|86877|86902.1|86877.1|86894.9|86869.9|48
1628838910000|2021-08-13 07:15:10|86901.8|86876.8|86902.5|86877.5|86903.2|86878.2|86901.8|86876.8|37
1628838920000|2021-08-13 07:15:20|86902.7|86877.7|86903.3|86878.3|86903.3|86878.3|86902.3|86877.3|19
1628838930000|2021-08-13 07:15:30|86903.2|86878.2|86909.8|86884.8|86909.9|86884.9|86903.2|86878.2|43
1628838940000|2021-08-13 07:15:40|86909.6|86884.6|86911|86886|86911|86886|86909.3|86884.3|28
1628838950000|2021-08-13 07:15:50|86911.1|86886.1|86911.3|86886.3|86911.7|86886.7|86910.4|86885.4|23
1628838960000|2021-08-13 07:16:00|86911|86886|86909.8|86884.8|86912.4|86887.4|86909.2|86884.2|33
1628838970000|2021-08-13 07:16:10|86909.9|86884.9|86910.4|86885.4|86922.8|86885.4|86907.6|86872.8|24
1628838980000|2021-08-13 07:16:20|86910.1|86885.1|86908.5|86883.5|86910.5|86885.5|86908.2|86883.2|19
1628838990000|2021-08-13 07:16:30|86908.9|86883.9|86911.5|86886.5|86911.8|86886.8|86908.6|86883.6|36
1628839000000|2021-08-13 07:16:40|86911.7|86886.7|86915.4|86890.4|86916.2|86891.2|86911.5|86886.5|34
1628839010000|2021-08-13 07:16:50|86915.8|86890.8|86915.6|86890.6|86915.8|86890.8|86914.7|86889.7|13
1628839020000|2021-08-13 07:17:00|86917.9|86892.9|86917.3|86892.3|86918.4|86893.4|86916.6|86891.6|45
1628839030000|2021-08-13 07:17:10|86917.5|86892.5|86919|86894|86919.2|86894.2|86916.6|86891.6|26
1628839040000|2021-08-13 07:17:20|86918.7|86893.7|86920.7|86895.7|86924.2|86899.2|86918.7|86893.7|64
1628839050000|2021-08-13 07:17:30|86920.5|86895.5|86918.5|86893.5|86920.5|86895.5|86916.8|86891.8|48
1628839060000|2021-08-13 07:17:40|86918.4|86893.4|86925.8|86900.8|86927.2|86902.2|86918.1|86893.1|42
1628839070000|2021-08-13 07:17:50|86926.1|86901.1|86931.9|86906.9|86932.4|86907.4|86926.1|86901.1|40
1628839080000|2021-08-13 07:18:00|86931.6|86906.6|86929.3|86904.3|86931.6|86906.6|86929|86904|37
1628839090000|2021-08-13 07:18:10|86928.9|86903.9|86926.6|86901.6|86929.1|86904.1|86926.1|86901.1|32
1628839100000|2021-08-13 07:18:20|86926.8|86901.8|86926|86901|86927.4|86902.4|86926|86901|22
1628839110000|2021-08-13 07:18:30|86925.9|86900.9|86926.3|86901.3|86927.2|86902.2|86925.9|86900.9|15
1628839120000|2021-08-13 07:18:40|86926.4|86901.4|86927|86902|86927.1|86902.1|86926.4|86901.4|13
1628839130000|2021-08-13 07:18:50|86926.8|86901.8|86929.7|86904.7|86929.7|86904.7|86926.7|86901.7|27
1628839140000|2021-08-13 07:19:00|86928.8|86903.8|86929.7|86904.7|86929.8|86904.8|86927|86902|43
1628839150000|2021-08-13 07:19:10|86929.4|86904.4|86930.6|86905.6|86931.4|86906.4|86929.1|86904.1|24
1628839160000|2021-08-13 07:19:20|86930.7|86905.7|86929.8|86904.8|86931.4|86906.4|86929.6|86904.6|22
1628839170000|2021-08-13 07:19:30|86929.6|86904.6|86924.8|86899.8|86930.1|86905.1|86924.2|86899.2|38
1628839180000|2021-08-13 07:19:40|86924.5|86899.5|86922.8|86897.8|86925.1|86900.1|86922.8|86897.8|26
1628839190000|2021-08-13 07:19:50|86921.8|86896.8|86920.9|86895.9|86922.7|86897.7|86920.2|86895.2|40
1628839200000|2021-08-13 07:20:00|86920.8|86895.8|86920.4|86895.4|86921.8|86896.8|86920.3|86895.3|25
1628839210000|2021-08-13 07:20:10|86920.5|86895.5|86917.9|86892.9|86920.5|86895.5|86917.2|86892.2|40
1628839220000|2021-08-13 07:20:20|86918.1|86893.1|86916.6|86891.6|86918.4|86893.4|86916.1|86891.1|34
1628839230000|2021-08-13 07:20:30|86916.7|86891.7|86917|86892|86917.7|86892.7|86916.3|86891.3|29
1628839240000|2021-08-13 07:20:40|86917.2|86892.2|86916.6|86891.6|86917.7|86892.7|86916.4|86891.4|20
1628839250000|2021-08-13 07:20:50|86916.9|86891.9|86917.1|86892.1|86918.4|86893.4|86916|86891|27
1628839260000|2021-08-13 07:21:00|86918.1|86893.1|86919.4|86894.4|86919.5|86894.5|86915.7|86890.7|29
1628839270000|2021-08-13 07:21:10|86919.9|86894.9|86920.1|86895.1|86922.2|86897.2|86916.5|86891.5|44
1628839280000|2021-08-13 07:21:20|86918.2|86893.2|86917.8|86892.8|86919.2|86894.2|86917.4|86892.4|36
1628839290000|2021-08-13 07:21:30|86918.1|86893.1|86922.2|86897.2|86922.5|86897.5|86917.5|86892.5|31
1628839300000|2021-08-13 07:21:40|86922|86897|86919.9|86894.9|86922.7|86897.7|86919.9|86894.9|24
1628839310000|2021-08-13 07:21:50|86919.7|86894.7|86915.4|86890.4|86919.8|86894.8|86915.4|86890.4|20
1628839320000|2021-08-13 07:22:00|86915.3|86890.3|86926|86876|86926.6|86891|86911.9|86874.7|29
1628839330000|2021-08-13 07:22:10|86925.6|86875.6|86914.9|86889.9|86925.6|86890.7|86911.5|86873.6|30
1628839340000|2021-08-13 07:22:20|86915.2|86890.2|86912.9|86887.9|86924.5|86891.3|86911|86874.5|25
1628839350000|2021-08-13 07:22:30|86913|86888|86910.2|86885.2|86913.9|86888.9|86908.1|86883.1|41
1628839360000|2021-08-13 07:22:40|86910.3|86885.3|86903.9|86878.9|86911.1|86886.1|86903.9|86878.9|43
1628839370000|2021-08-13 07:22:50|86904|86879|86902.7|86877.7|86904.8|86879.8|86902.6|86877.6|31
1628839380000|2021-08-13 07:23:00|86902.3|86877.3|86904.9|86879.9|86905.7|86880.7|86901.7|86876.7|33
1628839390000|2021-08-13 07:23:10|86904.7|86879.7|86900.7|86875.7|86906|86881|86900.7|86875.7|34
1628839400000|2021-08-13 07:23:20|86901|86876|86900.8|86875.8|86901.7|86876.7|86900.6|86875.6|31
1628839410000|2021-08-13 07:23:30|86900.7|86875.7|86900.9|86875.9|86901.4|86876.4|86900.4|86875.4|26
1628839420000|2021-08-13 07:23:40|86900.8|86875.8|86889.6|86864.6|86903.2|86878.2|86881.8|86856.8|39
1628839430000|2021-08-13 07:23:50|86890.7|86865.7|86892.4|86867.4|86894.4|86869.4|86888.8|86863.8|50
1628839440000|2021-08-13 07:24:00|86892.9|86867.9|86893.7|86868.7|86893.8|86868.8|86892.2|86867.2|36
1628839450000|2021-08-13 07:24:10|86893.6|86868.6|86900.6|86875.6|86900.6|86875.6|86893.6|86868.6|38
1628839460000|2021-08-13 07:24:20|86899.6|86874.6|86900.8|86875.8|86903.3|86878.3|86899.4|86874.4|46
1628839470000|2021-08-13 07:24:30|86900.6|86875.6|86896.7|86871.7|86900.8|86875.8|86895.2|86870.2|41
1628839480000|2021-08-13 07:24:40|86896.5|86871.5|86896.9|86871.9|86897.4|86872.4|86895.5|86870.5|21
1628839490000|2021-08-13 07:24:50|86897.1|86872.1|86881.8|86856.8|86906.5|86874.5|86881.8|86854.2|46
1628839500000|2021-08-13 07:25:00|86882.7|86857.7|86884.9|86859.9|86885.6|86860.6|86882.7|86857.7|32
1628839510000|2021-08-13 07:25:10|86884.8|86859.8|86884.9|86859.9|86885.9|86860.9|86884.5|86859.5|33
1628839520000|2021-08-13 07:25:20|86885.3|86860.3|86879|86854|86885.3|86860.3|86877|86852|25
1628839530000|2021-08-13 07:25:30|86878.9|86853.9|86880.1|86855.1|86880.1|86855.1|86878.2|86853.2|21
1628839540000|2021-08-13 07:25:40|86879.9|86854.9|86891.6|86841.6|86892.2|86862.7|86878.9|86841.6|34
1628839550000|2021-08-13 07:25:50|86880.6|86855.6|86878.3|86853.3|86880.8|86855.8|86877.3|86852.3|36
1628839560000|2021-08-13 07:26:00|86879|86854|86895.4|86845.4|86896.3|86855.8|86877.7|86842.3|46
1628839570000|2021-08-13 07:26:10|86895.8|86845.8|86894.9|86844.9|86896.5|86846.5|86894.4|86844.4|38
1628839580000|2021-08-13 07:26:20|86894.6|86844.6|86877.5|86852.5|86894.9|86856.6|86877.4|86841.5|40
1628839590000|2021-08-13 07:26:30|86876.9|86851.9|86879.9|86854.9|86879.9|86854.9|86875.7|86850.7|45
1628839600000|2021-08-13 07:26:40|86879.8|86854.8|86878.3|86853.3|86879.8|86854.8|86877.3|86852.3|23
1628839610000|2021-08-13 07:26:50|86878.8|86853.8|86874.3|86849.3|86879.1|86854.1|86873.2|86848.2|33
1628839620000|2021-08-13 07:27:00|86874.5|86849.5|86890.4|86840.4|86891.9|86853.8|86874.3|86839.2|41
1628839630000|2021-08-13 07:27:10|86890.5|86840.5|86876.8|86851.8|86890.5|86852|86876.3|86839|32
1628839640000|2021-08-13 07:27:20|86876.9|86851.9|86876.7|86851.7|86877.4|86852.4|86876.4|86851.4|26
1628839650000|2021-08-13 07:27:30|86877.3|86852.3|86878|86853|86891.3|86854|86877.2|86839.8|28
1628839660000|2021-08-13 07:27:40|86878.2|86853.2|86894.2|86844.2|86894.7|86859.5|86878|86841.8|36
1628839670000|2021-08-13 07:27:50|86894.6|86844.6|86895.3|86845.3|86901.9|86851.9|86893.4|86843.4|45
1628839680000|2021-08-13 07:28:00|86896|86846|86893.3|86843.3|86896|86846|86892.7|86842.7|48
1628839690000|2021-08-13 07:28:10|86892.5|86842.5|86895.7|86845.7|86895.7|86845.7|86892.5|86842.5|38
1628839700000|2021-08-13 07:28:20|86895.3|86845.3|86900.7|86850.7|86906.7|86856.7|86891.9|86841.9|63
1628839710000|2021-08-13 07:28:30|86901.7|86851.7|86898.8|86848.8|86903.9|86853.9|86895.9|86845.9|61
1628839720000|2021-08-13 07:28:40|86898.7|86848.7|86897.9|86847.9|86899.3|86849.3|86897.3|86847.3|41
1628839730000|2021-08-13 07:28:50|86897.8|86847.8|86896.8|86846.8|86900.7|86861.5|86886.5|86846.7|38
1628839740000|2021-08-13 07:29:00|86895.1|86845.1|86898.5|86848.5|86900.7|86850.7|86895.1|86845.1|36
1628839750000|2021-08-13 07:29:10|86898.6|86848.6|86913.5|86863.5|86941.5|86870.7|86896.8|86846.7|38
1628839760000|2021-08-13 07:29:20|86926.9|86846.6|86920.6|86870.6|86943.4|86876|86914.3|86843|30
1628839770000|2021-08-13 07:29:30|86924.8|86854.2|86928.7|86878.7|86933.4|86883.4|86914.8|86845.3|48
1628839780000|2021-08-13 07:29:40|86927.9|86877.9|86951.8|86901.8|86954.3|86904.3|86918.1|86853.3|42
1628839790000|2021-08-13 07:29:50|86950.4|86900.4|86954.5|86904.5|86962|86904.5|86948.6|86876.6|41
1628839800000|2021-08-13 07:30:00|86956.9|86906.9|86955.2|86905.2|86959.3|86909.3|86942.2|86878.8|57
1628839810000|2021-08-13 07:30:10|86953.1|86903.1|86935.6|86885.6|86953.1|86903.1|86934.9|86872.5|51
1628839820000|2021-08-13 07:30:20|86937|86887|86928.3|86878.3|86945.8|86888.2|86928.3|86874.1|47
1628839830000|2021-08-13 07:30:30|86929|86879|86927.6|86877.6|86930.2|86880.2|86925.5|86875.5|67
1628839840000|2021-08-13 07:30:40|86927.3|86877.3|86928.1|86878.1|86930.8|86880.8|86924.5|86874.5|58
1628839850000|2021-08-13 07:30:50|86928.3|86878.3|86908|86858|86928.3|86878.3|86908|86858|49
1628839860000|2021-08-13 07:31:00|86908.4|86858.4|86916.3|86866.3|86916.5|86866.5|86906.1|86856.1|65
1628839870000|2021-08-13 07:31:10|86914.9|86864.9|86920.2|86870.2|86921.5|86871.5|86914.2|86864.2|44
1628839880000|2021-08-13 07:31:20|86921.1|86871.1|86919.6|86869.6|86921.2|86871.2|86918.3|86868.3|40
1628839890000|2021-08-13 07:31:30|86919.7|86869.7|86908.6|86883.6|86922.8|86885.2|86908.6|86869|38
1628839900000|2021-08-13 07:31:40|86908.3|86883.3|86908.3|86883.3|86909.1|86884.1|86907.6|86882.6|32
1628839910000|2021-08-13 07:31:50|86908.1|86883.1|86918.6|86868.6|86922.7|86883.1|86908|86868.6|48
1628839920000|2021-08-13 07:32:00|86918.8|86868.8|86923.3|86873.3|86924.4|86886.3|86905.1|86868.5|52
1628839930000|2021-08-13 07:32:10|86923.2|86873.2|86919.2|86869.2|86923.6|86873.6|86918.9|86868.9|45
1628839940000|2021-08-13 07:32:20|86918.9|86868.9|86922.5|86872.5|86923.2|86873.2|86918.9|86868.9|40
1628839950000|2021-08-13 07:32:30|86923.2|86873.2|86919.1|86869.1|86923.9|86873.9|86918.8|86868.8|43
1628839960000|2021-08-13 07:32:40|86918.9|86868.9|86906.4|86881.4|86919.1|86881.8|86905.8|86866.8|42
1628839970000|2021-08-13 07:32:50|86919.6|86869.6|86918.3|86868.3|86919.6|86869.6|86917.5|86867.5|33
1628839980000|2021-08-13 07:33:00|86918.8|86868.8|86914|86864|86918.8|86868.8|86914|86864|44
1628839990000|2021-08-13 07:33:10|86915|86865|86911.1|86861.1|86915|86865|86911.1|86861.1|50
1628840000000|2021-08-13 07:33:20|86910.5|86860.5|86911.2|86861.2|86911.5|86861.5|86908.3|86858.3|40
1628840010000|2021-08-13 07:33:30|86911.3|86861.3|86897.2|86847.2|86911.3|86869.6|86891.3|86845.2|53
1628840020000|2021-08-13 07:33:40|86897.3|86847.3|86888.8|86838.8|86897.3|86858.2|86876.1|86838.7|49
1628840030000|2021-08-13 07:33:50|86888.6|86838.6|86888.1|86838.1|86889.2|86839.2|86887.8|86837.8|40
1628840040000|2021-08-13 07:34:00|86887.9|86837.9|86888.1|86838.1|86889.1|86839.1|86886.9|86836.9|35
1628840050000|2021-08-13 07:34:10|86888.2|86838.2|86889.6|86839.6|86890.1|86840.1|86887.7|86837.7|37
1628840060000|2021-08-13 07:34:20|86888.6|86838.6|86887.9|86837.9|86888.8|86838.8|86887.5|86837.5|31
1628840070000|2021-08-13 07:34:30|86887.4|86837.4|86873.2|86848.2|86889.8|86848.2|86873.2|86836.9|39
1628840080000|2021-08-13 07:34:40|86873.8|86848.8|86885.5|86835.5|86887.7|86849.4|86873.2|86834.6|40
1628840090000|2021-08-13 07:34:50|86885.6|86835.6|86882.8|86832.8|86886.2|86844.5|86869.5|86831|36
1628840100000|2021-08-13 07:35:00|86882.7|86832.7|86891|86841|86891.2|86851.9|86872.1|86832.7|51
1628840110000|2021-08-13 07:35:10|86890.6|86840.6|86891.6|86841.6|86894|86855.9|86879.7|86840.6|33
1628840120000|2021-08-13 07:35:20|86891.4|86841.4|86890.8|86840.8|86892|86842|86890.3|86840.3|29
1628840130000|2021-08-13 07:35:30|86889.7|86839.7|86893|86843|86895.1|86857|86880.2|86839.5|40
1628840140000|2021-08-13 07:35:40|86893.1|86843.1|86891.8|86841.8|86893.7|86843.7|86891.6|86841.6|29
1628840150000|2021-08-13 07:35:50|86892|86842|86878.1|86853.1|86895.7|86854.5|86877.7|86840.8|31
1628840160000|2021-08-13 07:36:00|86877.9|86852.9|86890.3|86840.3|86891.1|86853.7|86877.9|86840.2|25
1628840170000|2021-08-13 07:36:10|86890.4|86840.4|86890.4|86840.4|86890.6|86840.6|86889.9|86839.9|32
1628840180000|2021-08-13 07:36:20|86889.7|86839.7|86889.7|86839.7|86890.2|86840.2|86888.9|86838.9|18
1628840190000|2021-08-13 07:36:30|86889.8|86839.8|86887.1|86837.1|86889.8|86849.5|86874.3|86836.8|27
1628840200000|2021-08-13 07:36:40|86874.5|86849.5|86887.6|86837.6|86887.6|86850|86873.9|86836.5|19
1628840210000|2021-08-13 07:36:50|86887.2|86837.2|86892.1|86842.1|86892.7|86853.6|86877.1|86837|36
1628840220000|2021-08-13 07:37:00|86891.9|86841.9|86891.9|86841.9|86892.2|86855.4|86877.9|86840.6|25
1628840230000|2021-08-13 07:37:10|86891.8|86841.8|86891.9|86841.9|86892.1|86842.1|86890.1|86840.1|22
1628840240000|2021-08-13 07:37:20|86892.1|86842.1|86891.5|86841.5|86892.9|86855.3|86877.8|86840.6|32
1628840250000|2021-08-13 07:37:30|86892|86842|86878.4|86853.4|86892|86855.3|86878.2|86841.2|20
1628840260000|2021-08-13 07:37:40|86880|86855|86891.6|86841.6|86893.5|86855.2|86879.7|86841.6|15
1628840270000|2021-08-13 07:37:50|86891.5|86841.5|86880|86855|86891.9|86855.3|86877.4|86839.6|36
1628840280000|2021-08-13 07:38:00|86878.7|86853.7|86892.6|86842.6|86893.5|86855.4|86877.9|86842.2|30
1628840290000|2021-08-13 07:38:10|86892.7|86842.7|86882.8|86857.8|86893.4|86858.9|86877.7|86841.4|35
1628840300000|2021-08-13 07:38:20|86882.4|86857.4|86878.8|86853.8|86895.3|86857.7|86878.4|86845.3|40
1628840310000|2021-08-13 07:38:30|86881.3|86856.3|86893.7|86843.7|86894.7|86856.3|86881.1|86843.7|22
1628840320000|2021-08-13 07:38:40|86894.6|86844.6|86891.2|86841.2|86895.3|86845.3|86891.2|86841.2|38
1628840330000|2021-08-13 07:38:50|86891.8|86841.8|86888.6|86838.6|86892|86842|86886.3|86836.3|40
1628840340000|2021-08-13 07:39:00|86887.8|86837.8|86892.8|86842.8|86892.8|86853|86876.1|86837.6|37
1628840350000|2021-08-13 07:39:10|86891.9|86841.9|86892.5|86842.5|86893.4|86843.4|86891.6|86841.6|33
1628840360000|2021-08-13 07:39:20|86892.4|86842.4|86891.4|86841.4|86893|86843|86890.6|86840.6|29
1628840370000|2021-08-13 07:39:30|86891.5|86841.5|86892.6|86842.6|86892.7|86842.7|86891.4|86841.4|16
1628840380000|2021-08-13 07:39:40|86892|86842|86892.4|86842.4|86892.4|86854.3|86878.4|86841.7|11
1628840390000|2021-08-13 07:39:50|86892.1|86842.1|86891.6|86841.6|86893|86843|86891.6|86841.6|20
1628840400000|2021-08-13 07:40:00|86891.8|86841.8|86891.3|86841.3|86892.2|86842.2|86890.3|86840.3|23
1628840410000|2021-08-13 07:40:10|86892.3|86842.3|86893.4|86843.4|86893.4|86843.4|86891.2|86841.2|18
1628840420000|2021-08-13 07:40:20|86892.8|86842.8|86892|86842|86893.4|86843.4|86890.6|86840.6|36
1628840430000|2021-08-13 07:40:30|86892.2|86842.2|86891.7|86841.7|86892.2|86842.2|86891.3|86841.3|19
1628840440000|2021-08-13 07:40:40|86891.8|86841.8|86892.7|86842.7|86893|86856.6|86879.6|86841.5|28
1628840450000|2021-08-13 07:40:50|86892.8|86842.8|86889.9|86839.9|86892.8|86842.8|86889.9|86839.9|44
1628840460000|2021-08-13 07:41:00|86889.6|86839.6|86884|86834|86889.7|86849.6|86871.2|86833.7|42
1628840470000|2021-08-13 07:41:10|86883.8|86833.8|86883.8|86833.8|86884.3|86834.3|86882.1|86832.1|47
1628840480000|2021-08-13 07:41:20|86884|86834|86886.4|86836.4|86886.4|86836.4|86883.4|86833.4|40
1628840490000|2021-08-13 07:41:30|86886.3|86836.3|86885.4|86835.4|86886.6|86836.6|86884.8|86834.8|25
1628840500000|2021-08-13 07:41:40|86885.3|86835.3|86886.1|86836.1|86887.4|86837.4|86885.2|86835.2|27
1628840510000|2021-08-13 07:41:50|86886.3|86836.3|86886|86836|86886.4|86836.4|86885.9|86835.9|18
1628840520000|2021-08-13 07:42:00|86886.1|86836.1|86887.2|86837.2|86887.2|86837.2|86886.1|86836.1|14
1628840530000|2021-08-13 07:42:10|86886.7|86836.7|86885.7|86835.7|86886.8|86836.8|86885.5|86835.5|25
1628840540000|2021-08-13 07:42:20|86885.6|86835.6|86885.5|86835.5|86886.3|86836.3|86885|86835|26
1628840550000|2021-08-13 07:42:30|86885.7|86835.7|86888|86838|86891.8|86841.8|86885.7|86835.7|44
1628840560000|2021-08-13 07:42:40|86888.1|86838.1|86887.8|86837.8|86888.7|86838.7|86887.1|86837.1|32
1628840570000|2021-08-13 07:42:50|86887.6|86837.6|86886.9|86836.9|86888.3|86838.3|86886.9|86836.9|20
1628840580000|2021-08-13 07:43:00|86887.1|86837.1|86884.1|86834.1|86887.2|86837.2|86883.9|86833.9|36
1628840590000|2021-08-13 07:43:10|86884.3|86834.3|86883.8|86833.8|86884.3|86834.3|86882.9|86832.9|36
1628840600000|2021-08-13 07:43:20|86883.9|86833.9|86884.8|86834.8|86886.4|86836.4|86882.7|86832.7|37
1628840610000|2021-08-13 07:43:30|86884.7|86834.7|86886.5|86836.5|86886.7|86836.7|86884.7|86834.7|27
1628840620000|2021-08-13 07:43:40|86886.7|86836.7|86887|86837|86887|86837|86886|86836|18
1628840630000|2021-08-13 07:43:50|86887.2|86837.2|86888.2|86838.2|86888.8|86838.8|86887.2|86837.2|37
1628840640000|2021-08-13 07:44:00|86888|86838|86886.7|86836.7|86888|86838|86886|86836|32
1628840650000|2021-08-13 07:44:10|86886.8|86836.8|86889.6|86839.6|86890.1|86840.1|86886.8|86836.8|39
1628840660000|2021-08-13 07:44:20|86889.5|86839.5|86891.5|86841.5|86891.8|86841.8|86889.1|86839.1|23
1628840670000|2021-08-13 07:44:30|86891.6|86841.6|86892.9|86842.9|86893.3|86843.3|86891.6|86841.6|35
1628840680000|2021-08-13 07:44:40|86892.1|86842.1|86899.1|86849.1|86900|86864.7|86885.9|86841|43
1628840690000|2021-08-13 07:44:50|86899.3|86849.3|86897.2|86847.2|86900.2|86862.2|86884.1|86846.9|42
1628840700000|2021-08-13 07:45:00|86897.7|86847.7|86867.9|86842.9|86898.2|86854.9|86867.9|86832|43
1628840710000|2021-08-13 07:45:10|86881.9|86831.9|86881|86831|86881.9|86831.9|86880.8|86830.8|25
1628840720000|2021-08-13 07:45:20|86881.1|86831.1|86884|86834|86884|86834|86880.6|86830.6|34
1628840730000|2021-08-13 07:45:30|86883.7|86833.7|86880|86830|86883.7|86833.7|86880|86830|30
1628840740000|2021-08-13 07:45:40|86880.2|86830.2|86865.7|86840.7|86880.4|86840.7|86865.7|86826.2|32
1628840750000|2021-08-13 07:45:50|86865.6|86840.6|86865.3|86840.3|86865.8|86840.8|86864.9|86839.9|18
1628840760000|2021-08-13 07:46:00|86865.4|86840.4|86882.8|86832.8|86882.9|86845.6|86863.9|86832.1|42
1628840770000|2021-08-13 07:46:10|86882.4|86832.4|86869.9|86844.9|86883.2|86845.7|86869.5|86832.4|19
1628840780000|2021-08-13 07:46:20|86870|86845|86869.6|86844.6|86870.2|86845.2|86868.9|86843.9|20
1628840790000|2021-08-13 07:46:30|86869.5|86844.5|86869.7|86844.7|86869.8|86844.8|86869.4|86844.4|16
1628840800000|2021-08-13 07:46:40|86869.1|86844.1|86868.8|86843.8|86869.9|86844.9|86868.5|86843.5|34
1628840810000|2021-08-13 07:46:50|86869.2|86844.2|86867.2|86842.2|86870.1|86845.1|86867.2|86842.2|18
1628840820000|2021-08-13 07:47:00|86867.4|86842.4|86864|86839|86867.4|86842.4|86863.9|86838.9|29
1628840830000|2021-08-13 07:47:10|86864.1|86839.1|86864.1|86839.1|86864.4|86839.4|86863.2|86838.2|28
1628840840000|2021-08-13 07:47:20|86863.7|86838.7|86864.3|86839.3|86864.6|86839.6|86863.5|86838.5|21
1628840850000|2021-08-13 07:47:30|86864.5|86839.5|86860.7|86835.7|86864.8|86839.8|86860.6|86835.6|28
1628840860000|2021-08-13 07:47:40|86860.9|86835.9|86861.7|86836.7|86861.7|86836.7|86860.6|86835.6|16
1628840870000|2021-08-13 07:47:50|86861.6|86836.6|86864|86839|86877.4|86840.3|86860.1|86827.1|33
1628840880000|2021-08-13 07:48:00|86864.6|86839.6|86863.3|86838.3|86864.6|86839.6|86863.3|86838.3|27
1628840890000|2021-08-13 07:48:10|86862.9|86837.9|86878.5|86828.5|86878.6|86842.2|86862.9|86828.1|32
1628840900000|2021-08-13 07:48:20|86878.8|86828.8|86878.7|86828.7|86878.8|86828.8|86877.7|86827.7|27
1628840910000|2021-08-13 07:48:30|86878.6|86828.6|86865.9|86840.9|86878.6|86841.3|86865.7|86828.1|25
1628840920000|2021-08-13 07:48:40|86865.8|86840.8|86866.5|86841.5|86867|86842|86865.7|86840.7|20
1628840930000|2021-08-13 07:48:50|86866.4|86841.4|86876|86826|86878.5|86841.8|86864.3|86825.8|34
1628840940000|2021-08-13 07:49:00|86876.3|86826.3|86867.2|86842.2|86877.4|86842.2|86863.4|86826.2|40
1628840950000|2021-08-13 07:49:10|86867.4|86842.4|86883.1|86833.1|86883.3|86846|86867.2|86830.5|31
1628840960000|2021-08-13 07:49:20|86883.3|86833.3|86870.5|86845.5|86883.9|86846.3|86869.4|86833.2|30
1628840970000|2021-08-13 07:49:30|86884.1|86834.1|86881.9|86831.9|86884.1|86846.6|86867.6|86829.7|43
1628840980000|2021-08-13 07:49:40|86882|86832|86879.2|86829.2|86882.2|86832.2|86879.2|86829.2|27
1628840990000|2021-08-13 07:49:50|86879.9|86829.9|86881|86831|86884.1|86834.1|86879.9|86829.9|33
1628841000000|2021-08-13 07:50:00|86881.4|86831.4|86872.5|86847.5|86884.7|86847.6|86869.8|86830.2|31
1628841010000|2021-08-13 07:50:10|86885.3|86835.3|86871.7|86846.7|86885.3|86847.4|86869.4|86835.1|34
1628841020000|2021-08-13 07:50:20|86872|86847|86873.7|86848.7|86873.9|86848.9|86871.8|86846.8|25
1628841030000|2021-08-13 07:50:30|86873.4|86848.4|86890|86840|86890.1|86852|86870.8|86839|34
1628841040000|2021-08-13 07:50:40|86873.4|86848.4|86875.2|86850.2|86876.8|86851.8|86873.4|86848.4|33
1628841050000|2021-08-13 07:50:50|86875.4|86850.4|86873.6|86848.6|86875.6|86850.6|86873.6|86848.6|26
1628841060000|2021-08-13 07:51:00|86873.7|86848.7|86869.5|86844.5|86885.7|86848.7|86869.5|86834.7|30
1628841070000|2021-08-13 07:51:10|86869.8|86844.8|86880.3|86830.3|86882.6|86844.8|86869.5|86830.3|29
1628841080000|2021-08-13 07:51:20|86880.4|86830.4|86865.5|86840.5|86881|86840.6|86864.8|86827.6|23
1628841090000|2021-08-13 07:51:30|86865.4|86840.4|86881.7|86831.7|86882.6|86844.5|86865.4|86831.2|35
1628841100000|2021-08-13 07:51:40|86881.5|86831.5|86880.3|86830.3|86881.8|86831.8|86880.1|86830.1|32
1628841110000|2021-08-13 07:51:50|86880.1|86830.1|86863.7|86838.7|86880.7|86840|86863.7|86828.8|28
1628841120000|2021-08-13 07:52:00|86863.3|86838.3|86862.7|86837.7|86876.1|86839.1|86860.8|86825.7|35
1628841130000|2021-08-13 07:52:10|86861.7|86836.7|86856.2|86831.2|86862.8|86837.8|86856.2|86831.2|36
1628841140000|2021-08-13 07:52:20|86856.1|86831.1|86855.2|86830.2|86857.3|86832.3|86854.2|86829.2|47
1628841150000|2021-08-13 07:52:30|86855.5|86830.5|86853.9|86828.9|86857|86832|86853.9|86828.9|32
1628841160000|2021-08-13 07:52:40|86854.1|86829.1|86855.1|86830.1|86855.5|86830.5|86854.1|86829.1|34
1628841170000|2021-08-13 07:52:50|86854.8|86829.8|86862.2|86837.2|86874.1|86838.2|86854.8|86822.2|36
1628841180000|2021-08-13 07:53:00|86862.3|86837.3|86862.1|86837.1|86862.6|86837.6|86861.2|86836.2|28
1628841190000|2021-08-13 07:53:10|86862.3|86837.3|86865.2|86840.2|86873.1|86840.7|86859.1|86820.4|42
1628841200000|2021-08-13 07:53:20|86866.2|86841.2|86862.7|86837.7|86877.9|86841.3|86862.4|86826.2|41
1628841210000|2021-08-13 07:53:30|86861.1|86836.1|86861.9|86836.9|86863.3|86838.3|86861.1|86836.1|18
1628841220000|2021-08-13 07:53:40|86862.4|86837.4|86861.7|86836.7|86863.3|86838.3|86858.7|86833.7|37
1628841230000|2021-08-13 07:53:50|86862.3|86837.3|86861.3|86836.3|86863.4|86838.4|86860.7|86835.7|34
1628841240000|2021-08-13 07:54:00|86861|86836|86861|86836|86861.4|86836.4|86860.5|86835.5|19
1628841250000|2021-08-13 07:54:10|86860.9|86835.9|86875.8|86825.8|86875.8|86838.9|86859.1|86821.5|32
1628841260000|2021-08-13 07:54:20|86875.1|86825.1|86864.5|86839.5|86875.1|86840.1|86864|86825.1|29
1628841270000|2021-08-13 07:54:30|86864.4|86839.4|86863.7|86838.7|86865.2|86840.2|86863.5|86838.5|26
1628841280000|2021-08-13 07:54:40|86863.6|86838.6|86865.1|86840.1|86865.3|86840.3|86863.1|86838.1|28
1628841290000|2021-08-13 07:54:50|86864.2|86839.2|86864|86839|86864.8|86839.8|86862.1|86837.1|28
1628841300000|2021-08-13 07:55:00|86864.3|86839.3|86863.7|86838.7|86864.3|86839.3|86862.2|86837.2|33
1628841310000|2021-08-13 07:55:10|86863.6|86838.6|86862.6|86837.6|86865.6|86840.6|86862.4|86837.4|19
1628841320000|2021-08-13 07:55:20|86862.7|86837.7|86856.3|86831.3|86873.1|86838.7|86855.4|86823.1|35
1628841330000|2021-08-13 07:55:30|86855.5|86830.5|86854.8|86829.8|86856.4|86831.4|86854.5|86829.5|24
1628841340000|2021-08-13 07:55:40|86855.2|86830.2|86854.6|86829.6|86856.4|86831.4|86854.2|86829.2|32
1628841350000|2021-08-13 07:55:50|86854.8|86829.8|86855.5|86830.5|86855.5|86830.5|86854.7|86829.7|18
1628841360000|2021-08-13 07:56:00|86855.8|86830.8|86855.8|86830.8|86858.3|86833.3|86855.8|86830.8|31
1628841370000|2021-08-13 07:56:10|86857.2|86832.2|86856.4|86831.4|86858|86833|86855.6|86830.6|23
1628841380000|2021-08-13 07:56:20|86856.1|86831.1|86857.6|86832.6|86868.9|86836|86855.4|86818.2|30
1628841390000|2021-08-13 07:56:30|86860|86835|86856.9|86831.9|86860.5|86835.5|86855.6|86830.6|40
1628841400000|2021-08-13 07:56:40|86857.1|86832.1|86855.9|86830.9|86858.7|86833.7|86855.9|86830.9|46
1628841410000|2021-08-13 07:56:50|86856.5|86831.5|86856.8|86831.8|86858.1|86833.1|86855.6|86830.6|36
1628841420000|2021-08-13 07:57:00|86856.6|86831.6|86868.8|86818.8|86869.6|86832.3|86854|86816.2|46
1628841430000|2021-08-13 07:57:10|86868.9|86818.9|86856.4|86831.4|86868.9|86832.1|86856.1|86818.9|33
1628841440000|2021-08-13 07:57:20|86856.1|86831.1|86856.7|86831.7|86857|86832|86856|86831|22
1628841450000|2021-08-13 07:57:30|86856.8|86831.8|86867.1|86842.1|86875.3|86843.1|86856.5|86824.7|40
1628841460000|2021-08-13 07:57:40|86866.8|86841.8|86872.5|86847.5|86873.7|86848.7|86866.7|86841.7|36
1628841470000|2021-08-13 07:57:50|86873|86848|86872.6|86847.6|86873|86848|86871.9|86846.9|25
1628841480000|2021-08-13 07:58:00|86872.3|86847.3|86872.9|86847.9|86873|86848|86872.2|86847.2|19
1628841490000|2021-08-13 07:58:10|86872.6|86847.6|86877.4|86852.4|86886.1|86854|86872.6|86833.5|41
1628841500000|2021-08-13 07:58:20|86877.1|86852.1|86878|86853|86891.6|86857.4|86876.7|86840.7|43
1628841510000|2021-08-13 07:58:30|86877.7|86852.7|86880.8|86855.8|86884.1|86859.1|86876.8|86851.8|45
1628841520000|2021-08-13 07:58:40|86881.5|86856.5|86882.6|86857.6|86897|86860.6|86881.1|86845.5|56
1628841530000|2021-08-13 07:58:50|86882.3|86857.3|86882.2|86857.2|86883.2|86858.2|86880.9|86855.9|37
1628841540000|2021-08-13 07:59:00|86881.5|86856.5|86886.7|86861.7|86887.8|86862.8|86880.4|86855.4|56
1628841550000|2021-08-13 07:59:10|86887.2|86862.2|86888.7|86863.7|86890.9|86865.9|86887.2|86862.2|43
1628841560000|2021-08-13 07:59:20|86889|86864|86887.1|86862.1|86890.9|86865.9|86887.1|86862.1|39
1628841570000|2021-08-13 07:59:30|86887.3|86862.3|86888.9|86863.9|86888.9|86863.9|86886.6|86861.6|44
1628841580000|2021-08-13 07:59:40|86888.8|86863.8|86887.8|86862.8|86889.9|86864.9|86887.2|86862.2|44
1628841590000|2021-08-13 07:59:50|86887.9|86862.9|86892.2|86867.2|86904.1|86867.9|86887|86853.5|42
1628841600000|2021-08-13 08:00:00|86891.6|86866.6|86890.6|86865.6|86892.2|86867.2|86889|86864|51
1628841610000|2021-08-13 08:00:10|86891.2|86866.2|86890.7|86865.7|86891.7|86866.7|86889.9|86864.9|35
1628841620000|2021-08-13 08:00:20|86890.4|86865.4|86893|86868|86893|86868|86890.4|86865.4|36
1628841630000|2021-08-13 08:00:30|86893.1|86868.1|86891.5|86866.5|86893.3|86868.3|86891.4|86866.4|34
1628841640000|2021-08-13 08:00:40|86891.7|86866.7|86891.8|86866.8|86892.8|86867.8|86890.9|86865.9|36
1628841650000|2021-08-13 08:00:50|86891.5|86866.5|86894.8|86869.8|86895.1|86870.1|86890.7|86865.7|42
1628841660000|2021-08-13 08:01:00|86894.9|86869.9|86906.2|86881.2|86907.4|86882.4|86894.9|86869.9|54
1628841670000|2021-08-13 08:01:10|86906.1|86881.1|86904.2|86879.2|86906.4|86881.4|86904.2|86879.2|31
1628841680000|2021-08-13 08:01:20|86903.9|86878.9|86885.1|86860.1|86903.9|86878.9|86883.7|86858.7|54
1628841690000|2021-08-13 08:01:30|86884.1|86859.1|86878.7|86853.7|86884.3|86859.3|86878.6|86853.6|52
1628841700000|2021-08-13 08:01:40|86879|86854|86878.3|86853.3|86879.1|86854.1|86877.8|86852.8|30
1628841710000|2021-08-13 08:01:50|86877.6|86852.6|86874.4|86849.4|86877.6|86852.6|86873.3|86848.3|42
1628841720000|2021-08-13 08:02:00|86873.6|86848.6|86873.7|86848.7|86874.9|86849.9|86871.3|86846.3|49
1628841730000|2021-08-13 08:02:10|86873.6|86848.6|86871.8|86846.8|86873.7|86848.7|86871.8|86846.8|25
1628841740000|2021-08-13 08:02:20|86872.1|86847.1|86872.4|86847.4|86872.8|86847.8|86872|86847|22
1628841750000|2021-08-13 08:02:30|86872.5|86847.5|86872.3|86847.3|86873|86848|86870.6|86845.6|29
1628841760000|2021-08-13 08:02:40|86872.7|86847.7|86871|86846|86874.7|86849.7|86870.9|86845.9|44
1628841770000|2021-08-13 08:02:50|86871.1|86846.1|86872|86847|86872.2|86847.2|86870.3|86845.3|36
1628841780000|2021-08-13 08:03:00|86871.9|86846.9|86869.8|86844.8|86871.9|86846.9|86868.3|86843.3|32
1628841790000|2021-08-13 08:03:10|86869.7|86844.7|86870.8|86845.8|86871.1|86846.1|86869.1|86844.1|31
1628841800000|2021-08-13 08:03:20|86871|86846|86871.8|86846.8|86872.1|86847.1|86870.6|86845.6|32
1628841810000|2021-08-13 08:03:30|86872|86847|86878.6|86853.6|86878.6|86853.6|86871.1|86846.1|39
1628841820000|2021-08-13 08:03:40|86878.2|86853.2|86878.9|86853.9|86879.9|86854.9|86877.3|86852.3|29
1628841830000|2021-08-13 08:03:50|86878.8|86853.8|86877.8|86852.8|86880.1|86855.1|86877.8|86852.8|19
1628841840000|2021-08-13 08:04:00|86878.1|86853.1|86878.6|86853.6|86879.6|86854.6|86878.1|86853.1|29
1628841850000|2021-08-13 08:04:10|86878.1|86853.1|86880.5|86855.5|86880.7|86855.7|86877.1|86852.1|39
1628841860000|2021-08-13 08:04:20|86880.7|86855.7|86882.3|86857.3|86884.5|86859.5|86880.7|86855.7|33
1628841870000|2021-08-13 08:04:30|86881.4|86856.4|86882.8|86857.8|86882.8|86857.8|86880.6|86855.6|26
1628841880000|2021-08-13 08:04:40|86883.9|86858.9|86883.6|86858.6|86885.4|86860.4|86883|86858|37
1628841890000|2021-08-13 08:04:50|86883.8|86858.8|86879.1|86854.1|86883.8|86858.8|86878.7|86853.7|48
1628841900000|2021-08-13 08:05:00|86879.4|86854.4|86882.2|86857.2|86882.7|86857.7|86878.6|86853.6|40
1628841910000|2021-08-13 08:05:10|86882.5|86857.5|86881.3|86856.3|86882.8|86857.8|86881|86856|31
1628841920000|2021-08-13 08:05:20|86881.4|86856.4|86882.2|86857.2|86882.4|86857.4|86881.1|86856.1|30
1628841930000|2021-08-13 08:05:30|86882.3|86857.3|86882.2|86857.2|86882.8|86857.8|86882|86857|27
1628841940000|2021-08-13 08:05:40|86882.1|86857.1|86881.7|86856.7|86882.5|86857.5|86880.2|86855.2|33
1628841950000|2021-08-13 08:05:50|86882|86857|86889.4|86864.4|86890.1|86865.1|86881.1|86856.1|42
1628841960000|2021-08-13 08:06:00|86889.9|86864.9|86882.9|86857.9|86889.9|86864.9|86881|86856|42
1628841970000|2021-08-13 08:06:10|86883.1|86858.1|86879|86854|86883.1|86858.1|86878.5|86853.5|31
1628841980000|2021-08-13 08:06:20|86880|86855|86862|86837|86880|86855|86862|86827|49
1628841990000|2021-08-13 08:06:30|86861.3|86836.3|86860.1|86835.1|86877.6|86840.5|86858.9|86827.1|41
1628842000000|2021-08-13 08:06:40|86859.6|86834.6|86859.6|86834.6|86860.2|86835.2|86858.7|86833.7|22
1628842010000|2021-08-13 08:06:50|86859.3|86834.3|86862.5|86837.5|86862.6|86837.6|86859.1|86834.1|28
1628842020000|2021-08-13 08:07:00|86861.8|86836.8|86860|86835|86862.8|86837.8|86857.9|86832.9|39
1628842030000|2021-08-13 08:07:10|86860.1|86835.1|86859.9|86834.9|86860.4|86835.4|86859.5|86834.5|27
1628842040000|2021-08-13 08:07:20|86859.8|86834.8|86864.8|86839.8|86865.4|86840.4|86859.8|86834.8|30
1628842050000|2021-08-13 08:07:30|86864.7|86839.7|86862.4|86837.4|86865.1|86840.1|86861.6|86836.6|34
1628842060000|2021-08-13 08:07:40|86862.2|86837.2|86862.4|86837.4|86862.4|86837.4|86861.5|86836.5|27
1628842070000|2021-08-13 08:07:50|86862.5|86837.5|86855.9|86830.9|86862.8|86837.8|86855.9|86830.9|38
1628842080000|2021-08-13 08:08:00|86858.2|86833.2|86862.6|86837.6|86862.7|86837.7|86857.7|86832.7|36
1628842090000|2021-08-13 08:08:10|86862.7|86837.7|86865.5|86840.5|86865.7|86840.7|86862.6|86837.6|39
1628842100000|2021-08-13 08:08:20|86865.2|86840.2|86866.7|86841.7|86866.7|86841.7|86864.1|86839.1|25
1628842110000|2021-08-13 08:08:30|86867.2|86842.2|86867|86842|86867.2|86842.2|86865.8|86840.8|28
1628842120000|2021-08-13 08:08:40|86866.5|86841.5|86868.6|86843.6|86869.3|86844.3|86866.5|86841.5|27
1628842130000|2021-08-13 08:08:50|86868.8|86843.8|86879.3|86854.3|86879.7|86854.7|86868.8|86843.8|36
1628842140000|2021-08-13 08:09:00|86879.1|86854.1|86880.4|86855.4|86882.9|86857.9|86878.1|86853.1|39
1628842150000|2021-08-13 08:09:10|86880.1|86855.1|86876.7|86851.7|86880.2|86855.2|86876.5|86851.5|38
1628842160000|2021-08-13 08:09:20|86876.5|86851.5|86878.5|86853.5|86878.6|86853.6|86876.1|86851.1|30
1628842170000|2021-08-13 08:09:30|86878.6|86853.6|86874.8|86849.8|86880.5|86855.5|86874.8|86849.8|36
1628842180000|2021-08-13 08:09:40|86874.3|86849.3|86874|86849|86874.9|86849.9|86873.3|86848.3|23
1628842190000|2021-08-13 08:09:50|86874.1|86849.1|86873.6|86848.6|86874.1|86849.1|86873.2|86848.2|29
1628842200000|2021-08-13 08:10:00|86873.5|86848.5|86871.1|86846.1|86874.9|86849.9|86871.1|86846.1|46
1628842210000|2021-08-13 08:10:10|86871.2|86846.2|86866.5|86841.5|86871.4|86846.4|86865.8|86840.8|41
1628842220000|2021-08-13 08:10:20|86866.6|86841.6|86863.6|86838.6|86866.6|86841.6|86862.6|86837.6|40
1628842230000|2021-08-13 08:10:30|86863.4|86838.4|86865.6|86840.6|86865.7|86840.7|86863.4|86838.4|29
1628842240000|2021-08-13 08:10:40|86865.7|86840.7|86869.9|86844.9|86870.3|86845.3|86864.9|86839.9|40
1628842250000|2021-08-13 08:10:50|86869.8|86844.8|86867.3|86842.3|86871.4|86846.4|86866.4|86841.4|49
1628842260000|2021-08-13 08:11:00|86866.6|86841.6|86862.4|86837.4|86866.6|86841.6|86862.2|86837.2|39
1628842270000|2021-08-13 08:11:10|86862.7|86837.7|86866.2|86841.2|86866.2|86841.2|86862.5|86837.5|42
1628842280000|2021-08-13 08:11:20|86865.7|86840.7|86881|86856|86882.6|86857.6|86864.3|86839.3|49
1628842290000|2021-08-13 08:11:30|86881.4|86856.4|86880.5|86855.5|86884.3|86859.3|86880.5|86855.5|39
1628842300000|2021-08-13 08:11:40|86880.1|86855.1|86879.9|86854.9|86882.2|86857.2|86878.9|86853.9|40
1628842310000|2021-08-13 08:11:50|86879.8|86854.8|86879.2|86854.2|86880.7|86855.7|86878.5|86853.5|26
1628842320000|2021-08-13 08:12:00|86879.1|86854.1|86880.7|86855.7|86880.7|86855.7|86878.9|86853.9|33
1628842330000|2021-08-13 08:12:10|86880.6|86855.6|86882.7|86857.7|86882.7|86857.7|86880.3|86855.3|21
1628842340000|2021-08-13 08:12:20|86882.4|86857.4|86882.5|86857.5|86883.6|86858.6|86881.5|86856.5|39
1628842350000|2021-08-13 08:12:30|86882.3|86857.3|86881.8|86856.8|86882.8|86857.8|86880.7|86855.7|43
1628842360000|2021-08-13 08:12:40|86881.5|86856.5|86885.4|86860.4|86885.4|86860.4|86880.6|86855.6|24
1628842370000|2021-08-13 08:12:50|86885.3|86860.3|86886.5|86861.5|86887.5|86862.5|86883.9|86858.9|37
1628842380000|2021-08-13 08:13:00|86886.4|86861.4|86884.2|86859.2|86886.4|86861.4|86884.1|86859.1|32
1628842390000|2021-08-13 08:13:10|86884.4|86859.4|86881.6|86856.6|86884.6|86859.6|86878.2|86853.2|46
1628842400000|2021-08-13 08:13:20|86881.8|86856.8|86882.8|86857.8|86883|86858|86880.9|86855.9|42
1628842410000|2021-08-13 08:13:30|86882.7|86857.7|86881.2|86856.2|86882.9|86857.9|86881.2|86856.2|23
1628842420000|2021-08-13 08:13:40|86881.1|86856.1|86879.6|86854.6|86881.6|86856.6|86878.3|86853.3|41
1628842430000|2021-08-13 08:13:50|86879.4|86854.4|86876.2|86851.2|86881.4|86856.4|86874.7|86849.7|53
1628842440000|2021-08-13 08:14:00|86876.3|86851.3|86876|86851|86877.2|86852.2|86874.5|86849.5|39
1628842450000|2021-08-13 08:14:10|86875.7|86850.7|86876|86851|86876.2|86851.2|86875.3|86850.3|27
1628842460000|2021-08-13 08:14:20|86875.8|86850.8|86877|86852|86878.2|86853.2|86875.1|86850.1|28
1628842470000|2021-08-13 08:14:30|86878.3|86853.3|86884.7|86859.7|86893.5|86859.7|86877|86842.8|40
1628842480000|2021-08-13 08:14:40|86884.1|86859.1|86890.8|86865.8|86890.9|86865.9|86884.1|86859.1|39
1628842490000|2021-08-13 08:14:50|86889.9|86864.9|86889.6|86864.6|86890.7|86865.7|86888.6|86863.6|41
1628842500000|2021-08-13 08:15:00|86889.4|86864.4|86894.4|86869.4|86894.9|86869.9|86889.4|86864.4|40
1628842510000|2021-08-13 08:15:10|86894.2|86869.2|86894.2|86869.2|86894.9|86869.9|86893.2|86868.2|31
1628842520000|2021-08-13 08:15:20|86893.4|86868.4|86892.9|86867.9|86906.5|86869.6|86892.3|86854.5|35
1628842530000|2021-08-13 08:15:30|86892.6|86867.6|86892|86867|86894.8|86869.8|86891.3|86866.3|42
1628842540000|2021-08-13 08:15:40|86891.9|86866.9|86888.4|86863.4|86892.6|86867.6|86887.1|86862.1|34
1628842550000|2021-08-13 08:15:50|86888.3|86863.3|86878.4|86853.4|86888.3|86863.3|86878|86853|34
1628842560000|2021-08-13 08:16:00|86879.3|86854.3|86879.1|86854.1|86879.3|86854.3|86876.8|86851.8|29
1628842570000|2021-08-13 08:16:10|86878|86853|86879.9|86854.9|86880.1|86855.1|86878|86853|30
1628842580000|2021-08-13 08:16:20|86880.1|86855.1|86879.7|86854.7|86880.1|86855.1|86879|86854|24
1628842590000|2021-08-13 08:16:30|86879.5|86854.5|86871.8|86846.8|86880|86855|86870|86845|31
1628842600000|2021-08-13 08:16:40|86872.1|86847.1|86871.9|86846.9|86875.2|86850.2|86870.1|86845.1|61
1628842610000|2021-08-13 08:16:50|86871.8|86846.8|86881.2|86856.2|86881.2|86856.2|86871.8|86846.8|39
1628842620000|2021-08-13 08:17:00|86881.1|86856.1|86875.4|86850.4|86881.1|86856.1|86875|86850|33
1628842630000|2021-08-13 08:17:10|86875.7|86850.7|86875.2|86850.2|86876|86851|86873.6|86848.6|22
1628842640000|2021-08-13 08:17:20|86875.1|86850.1|86877.8|86852.8|86879.1|86854.1|86873.7|86848.7|34
1628842650000|2021-08-13 08:17:30|86877.7|86852.7|86877|86852|86878|86853|86876.8|86851.8|25
1628842660000|2021-08-13 08:17:40|86877.1|86852.1|86876.7|86851.7|86877.4|86852.4|86876.5|86851.5|17
1628842670000|2021-08-13 08:17:50|86876.8|86851.8|86877.2|86852.2|86878|86853|86876.3|86851.3|21
1628842680000|2021-08-13 08:18:00|86878.2|86853.2|86880.8|86855.8|86884.5|86859.5|86878|86853|47
1628842690000|2021-08-13 08:18:10|86880.6|86855.6|86878.9|86853.9|86881.3|86856.3|86878.8|86853.8|36
1628842700000|2021-08-13 08:18:20|86879.2|86854.2|86861.4|86836.4|86879.2|86854.2|86861|86836|42
1628842710000|2021-08-13 08:18:30|86861.5|86836.5|86863.7|86838.7|86864|86839|86861.3|86836.3|30
1628842720000|2021-08-13 08:18:40|86863.5|86838.5|86863.3|86838.3|86863.9|86838.9|86863.2|86838.2|25
1628842730000|2021-08-13 08:18:50|86863.4|86838.4|86878.2|86828.2|86878.6|86840.3|86863.2|86827.9|25
1628842740000|2021-08-13 08:19:00|86877.3|86827.3|86866.5|86841.5|86880.9|86842.8|86866.5|86827.3|25
1628842750000|2021-08-13 08:19:10|86866.2|86841.2|86866.9|86841.9|86868.1|86843.1|86866|86841|11
1628842760000|2021-08-13 08:19:20|86867.1|86842.1|86866.2|86841.2|86867.1|86842.1|86865.4|86840.4|29
1628842770000|2021-08-13 08:19:30|86864.2|86839.2|86864.9|86839.9|86867.3|86842.3|86864.1|86839.1|25
1628842780000|2021-08-13 08:19:40|86865.5|86840.5|86865.3|86840.3|86865.5|86840.5|86864.8|86839.8|6
1628842790000|2021-08-13 08:19:50|86865.1|86840.1|86864.1|86839.1|86866.1|86841.1|86863.8|86838.8|25
1628842800000|2021-08-13 08:20:00|86864.7|86839.7|86866.4|86841.4|86866.4|86841.4|86864.2|86839.2|27
1628842810000|2021-08-13 08:20:10|86866.2|86841.2|86864.1|86839.1|86866.6|86841.6|86861.7|86836.7|46
1628842820000|2021-08-13 08:20:20|86863.2|86838.2|86862.2|86837.2|86863.9|86838.9|86861.7|86836.7|29
1628842830000|2021-08-13 08:20:30|86862.4|86837.4|86862.3|86837.3|86863.5|86838.5|86859.6|86834.6|42
1628842840000|2021-08-13 08:20:40|86862|86837|86861.2|86836.2|86862.2|86837.2|86860.4|86835.4|25
1628842850000|2021-08-13 08:20:50|86861.5|86836.5|86861.7|86836.7|86861.7|86836.7|86861.3|86836.3|9
1628842860000|2021-08-13 08:21:00|86861.5|86836.5|86862.5|86837.5|86863.9|86838.9|86861.2|86836.2|32
1628842870000|2021-08-13 08:21:10|86861.9|86836.9|86862.1|86837.1|86864.3|86839.3|86861.2|86836.2|35
1628842880000|2021-08-13 08:21:20|86861.8|86836.8|86861.2|86836.2|86862.9|86837.9|86860.3|86835.3|43
1628842890000|2021-08-13 08:21:30|86861.5|86836.5|86860.1|86835.1|86861.8|86836.8|86859.3|86834.3|34
1628842900000|2021-08-13 08:21:40|86859.9|86834.9|86860.2|86835.2|86860.6|86835.6|86859.8|86834.8|25
1628842910000|2021-08-13 08:21:50|86860|86835|86861.2|86836.2|86861.4|86836.4|86859.4|86834.4|33
1628842920000|2021-08-13 08:22:00|86861|86836|86868.4|86843.4|86870.3|86845.3|86859.6|86834.6|39
1628842930000|2021-08-13 08:22:10|86868.5|86843.5|86869.2|86844.2|86870.1|86845.1|86867.4|86842.4|23
1628842940000|2021-08-13 08:22:20|86868.8|86843.8|86867.6|86842.6|86868.9|86843.9|86866.1|86841.1|35
1628842950000|2021-08-13 08:22:30|86867.8|86842.8|86867.1|86842.1|86869|86844|86866.9|86841.9|35
1628842960000|2021-08-13 08:22:40|86867.2|86842.2|86868|86843|86869.1|86844.1|86867.2|86842.2|26
1628842970000|2021-08-13 08:22:50|86867.7|86842.7|86864.8|86839.8|86868.5|86843.5|86864.6|86839.6|20
1628842980000|2021-08-13 08:23:00|86863.8|86838.8|86867.3|86842.3|86867.9|86842.9|86863.8|86838.8|28
1628842990000|2021-08-13 08:23:10|86867.6|86842.6|86866.5|86841.5|86867.8|86842.8|86866.4|86841.4|17
1628843000000|2021-08-13 08:23:20|86865.9|86840.9|86883.7|86858.7|86883.9|86858.9|86864.2|86839.2|53
1628843010000|2021-08-13 08:23:30|86883.4|86858.4|86886|86861|86887.1|86862.1|86882.6|86857.6|44
1628843020000|2021-08-13 08:23:40|86886.1|86861.1|86883.7|86858.7|86887.2|86862.2|86883.7|86858.7|22
1628843030000|2021-08-13 08:23:50|86883.6|86858.6|86883.2|86858.2|86884.5|86859.5|86882.4|86857.4|45
1628843040000|2021-08-13 08:24:00|86882.9|86857.9|86881|86856|86883.3|86858.3|86880.5|86855.5|24
1628843050000|2021-08-13 08:24:10|86881.8|86856.8|86872.5|86847.5|86885.2|86856.9|86871.8|86834|40
1628843060000|2021-08-13 08:24:20|86872.1|86847.1|86874.6|86849.6|86875.8|86850.8|86872.1|86847.1|40
1628843070000|2021-08-13 08:24:30|86875.9|86850.9|86872.9|86847.9|86876|86851|86872.6|86847.6|36
1628843080000|2021-08-13 08:24:40|86873.1|86848.1|86870.7|86845.7|86873.3|86848.3|86870.7|86845.7|30
1628843090000|2021-08-13 08:24:50|86871|86846|86869.3|86844.3|86871.6|86846.6|86868.9|86843.9|37
1628843100000|2021-08-13 08:25:00|86869.1|86844.1|86870.5|86845.5|86870.9|86845.9|86865.6|86840.6|43
1628843110000|2021-08-13 08:25:10|86870.6|86845.6|86872.4|86847.4|86872.9|86847.9|86869.4|86844.4|40
1628843120000|2021-08-13 08:25:20|86872.6|86847.6|86873.4|86848.4|86874.8|86849.8|86871.6|86846.6|35
1628843130000|2021-08-13 08:25:30|86874.4|86849.4|86871.1|86846.1|86877.1|86852.1|86871.1|86846.1|39
1628843140000|2021-08-13 08:25:40|86871.4|86846.4|86871.9|86846.9|86873.9|86848.9|86871.4|86846.4|32
1628843150000|2021-08-13 08:25:50|86872|86847|86872.7|86847.7|86872.8|86847.8|86870.7|86845.7|27
1628843160000|2021-08-13 08:26:00|86871.2|86846.2|86872.5|86847.5|86873.1|86848.1|86871.2|86846.2|30
1628843170000|2021-08-13 08:26:10|86872|86847|86873.6|86848.6|86874.3|86849.3|86871.9|86846.9|29
1628843180000|2021-08-13 08:26:20|86873.5|86848.5|86878|86853|86878.6|86853.6|86873|86848|35
1628843190000|2021-08-13 08:26:30|86877.9|86852.9|86878|86853|86879.5|86854.5|86877.4|86852.4|37
1628843200000|2021-08-13 08:26:40|86877.9|86852.9|86880.1|86855.1|86880.1|86855.1|86877.5|86852.5|25
1628843210000|2021-08-13 08:26:50|86880.2|86855.2|86878.9|86853.9|86880.2|86855.2|86877.9|86852.9|22
1628843220000|2021-08-13 08:27:00|86879|86854|86878.4|86853.4|86879.2|86854.2|86878|86853|23
1628843230000|2021-08-13 08:27:10|86878.6|86853.6|86880.7|86855.7|86883.2|86858.2|86873.5|86848.5|54
1628843240000|2021-08-13 08:27:20|86880.5|86855.5|86879.5|86854.5|86880.6|86855.6|86878.8|86853.8|28
1628843250000|2021-08-13 08:27:30|86879.6|86854.6|86879.5|86854.5|86880.6|86855.6|86879.1|86854.1|20
1628843260000|2021-08-13 08:27:40|86879.6|86854.6|86879.2|86854.2|86879.7|86854.7|86878.8|86853.8|17
1628843270000|2021-08-13 08:27:50|86879|86854|86878.8|86853.8|86880.6|86855.6|86878.6|86853.6|20
1628843280000|2021-08-13 08:28:00|86878.9|86853.9|86875.5|86850.5|86879.3|86854.3|86874.4|86849.4|36
1628843290000|2021-08-13 08:28:10|86875.7|86850.7|86875.3|86850.3|86876.3|86851.3|86875|86850|13
1628843300000|2021-08-13 08:28:20|86875.8|86850.8|86874.6|86849.6|86876|86851|86874.2|86849.2|27
1628843310000|2021-08-13 08:28:30|86874.9|86849.9|86876.7|86851.7|86876.9|86851.9|86874.5|86849.5|30
1628843320000|2021-08-13 08:28:40|86876.8|86851.8|86875.6|86850.6|86877.1|86852.1|86874.2|86849.2|30
1628843330000|2021-08-13 08:28:50|86875.5|86850.5|86877.2|86852.2|86877.4|86852.4|86875.5|86850.5|37
1628843340000|2021-08-13 08:29:00|86877.3|86852.3|86877.3|86852.3|86877.6|86852.6|86876.9|86851.9|26
1628843350000|2021-08-13 08:29:10|86877.4|86852.4|86877.9|86852.9|86878.4|86853.4|86877.1|86852.1|25
1628843360000|2021-08-13 08:29:20|86878.2|86853.2|86881.9|86856.9|86883|86858|86878.2|86853.2|41
1628843370000|2021-08-13 08:29:30|86882.1|86857.1|86882.6|86857.6|86882.7|86857.7|86881.2|86856.2|30
1628843380000|2021-08-13 08:29:40|86882.1|86857.1|86881.8|86856.8|86882.1|86857.1|86881.3|86856.3|24
1628843390000|2021-08-13 08:29:50|86881.7|86856.7|86882.5|86857.5|86883.5|86858.5|86881.6|86856.6|30
1628843400000|2021-08-13 08:30:00|86882.4|86857.4|86881.8|86856.8|86882.5|86857.5|86881.5|86856.5|30
1628843410000|2021-08-13 08:30:10|86881.9|86856.9|86881.5|86856.5|86883|86858|86881.5|86856.5|28
1628843420000|2021-08-13 08:30:20|86881.8|86856.8|86884.5|86859.5|86884.5|86859.5|86881.1|86856.1|30
1628843430000|2021-08-13 08:30:30|86885.3|86860.3|86898.2|86873.2|86898.2|86873.2|86885.3|86860.3|55
1628843440000|2021-08-13 08:30:40|86897.8|86872.8|86902.2|86877.2|86903.9|86878.9|86897.8|86872.8|56
1628843450000|2021-08-13 08:30:50|86902.1|86877.1|86903.2|86878.2|86903.2|86878.2|86901.5|86876.5|37
1628843460000|2021-08-13 08:31:00|86903.1|86878.1|86902.5|86877.5|86903.6|86878.6|86902|86877|27
1628843470000|2021-08-13 08:31:10|86902.3|86877.3|86907.1|86882.1|86907.7|86882.7|86901.9|86876.9|52
1628843480000|2021-08-13 08:31:20|86907|86882|86906.1|86881.1|86907|86882|86904.4|86879.4|38
1628843490000|2021-08-13 08:31:30|86906|86881|86905.3|86880.3|86909.2|86884.2|86905.1|86880.1|54
1628843500000|2021-08-13 08:31:40|86904.9|86879.9|86903.8|86878.8|86906.4|86881.4|86903|86878|33
1628843510000|2021-08-13 08:31:50|86903.5|86878.5|86906.8|86881.8|86908.5|86883.5|86903.5|86878.5|38
1628843520000|2021-08-13 08:32:00|86907.1|86882.1|86907.1|86882.1|86907.3|86882.3|86905.9|86880.9|20
1628843530000|2021-08-13 08:32:10|86907.3|86882.3|86906.8|86881.8|86907.4|86882.4|86904.3|86879.3|47
1628843540000|2021-08-13 08:32:20|86906.7|86881.7|86907.9|86882.9|86909|86884|86906.2|86881.2|32
1628843550000|2021-08-13 08:32:30|86907.8|86882.8|86906.6|86881.6|86908|86883|86906.2|86881.2|27
1628843560000|2021-08-13 08:32:40|86906.2|86881.2|86906.6|86881.6|86906.8|86881.8|86905.2|86880.2|26
1628843570000|2021-08-13 08:32:50|86906.3|86881.3|86905.8|86880.8|86907.7|86882.7|86904.7|86879.7|43
1628843580000|2021-08-13 08:33:00|86905.7|86880.7|86904.6|86879.6|86905.7|86880.7|86903.9|86878.9|33
1628843590000|2021-08-13 08:33:10|86903.1|86878.1|86901.1|86876.1|86903.1|86878.1|86900.7|86875.7|34
1628843600000|2021-08-13 08:33:20|86900.9|86875.9|86901.2|86876.2|86901.3|86876.3|86900.6|86875.6|14
1628843610000|2021-08-13 08:33:30|86901|86876|86905.6|86880.6|86907|86882|86900.7|86875.7|40
1628843620000|2021-08-13 08:33:40|86905.4|86880.4|86904.1|86879.1|86905.5|86880.5|86904|86879|34
1628843630000|2021-08-13 08:33:50|86904.3|86879.3|86906.7|86881.7|86906.7|86881.7|86903.9|86878.9|32
1628843640000|2021-08-13 08:34:00|86906.2|86881.2|86906.8|86881.8|86909.9|86884.9|86906.2|86881.2|46
1628843650000|2021-08-13 08:34:10|86906.9|86881.9|86906.5|86881.5|86907.3|86882.3|86906.3|86881.3|32
1628843660000|2021-08-13 08:34:20|86906.2|86881.2|86906.2|86881.2|86906.4|86881.4|86905.9|86880.9|14
1628843670000|2021-08-13 08:34:30|86906|86881|86905.8|86880.8|86906.3|86881.3|86905.5|86880.5|21
1628843680000|2021-08-13 08:34:40|86905.7|86880.7|86904.5|86879.5|86906.7|86881.7|86904.5|86879.5|37
1628843690000|2021-08-13 08:34:50|86905.2|86880.2|86903.7|86878.7|86905.2|86880.2|86903.2|86878.2|35
1628843700000|2021-08-13 08:35:00|86903.8|86878.8|86902.3|86877.3|86904.1|86879.1|86901.9|86876.9|33
1628843710000|2021-08-13 08:35:10|86902.2|86877.2|86905.4|86880.4|86905.6|86880.6|86902.2|86877.2|30
1628843720000|2021-08-13 08:35:20|86905.3|86880.3|86904.3|86879.3|86906.1|86881.1|86902.3|86877.3|30
1628843730000|2021-08-13 08:35:30|86903.7|86878.7|86903.3|86878.3|86904|86879|86902.1|86877.1|27
1628843740000|2021-08-13 08:35:40|86903.2|86878.2|86904.4|86879.4|86904.4|86879.4|86903.2|86878.2|27
1628843750000|2021-08-13 08:35:50|86904.1|86879.1|86902.9|86877.9|86904.6|86879.6|86902.9|86877.9|27
1628843760000|2021-08-13 08:36:00|86903|86878|86904.9|86879.9|86905.6|86880.6|86902.6|86877.6|32
1628843770000|2021-08-13 08:36:10|86904.8|86879.8|86909.1|86884.1|86909.6|86884.6|86904.4|86879.4|50
1628843780000|2021-08-13 08:36:20|86909|86884|86905.9|86880.9|86909.3|86884.3|86905.9|86880.9|29
1628843790000|2021-08-13 08:36:30|86906.1|86881.1|86896|86871|86907.2|86882.2|86894.2|86869.2|61
1628843800000|2021-08-13 08:36:40|86896.4|86871.4|86891.9|86866.9|86896.8|86871.8|86891.5|86866.5|43
1628843810000|2021-08-13 08:36:50|86891.7|86866.7|86888.3|86863.3|86892.7|86867.7|86888.2|86863.2|44
1628843820000|2021-08-13 08:37:00|86888.8|86863.8|86893|86868|86893.5|86868.5|86888.8|86863.8|44
1628843830000|2021-08-13 08:37:10|86893.7|86868.7|86891.9|86866.9|86894.7|86869.7|86891.1|86866.1|23
1628843840000|2021-08-13 08:37:20|86891.7|86866.7|86892.4|86867.4|86892.5|86867.5|86889.7|86864.7|21
1628843850000|2021-08-13 08:37:30|86892.1|86867.1|86892.8|86867.8|86893|86868|86890.4|86865.4|36
1628843860000|2021-08-13 08:37:40|86892.7|86867.7|86892.4|86867.4|86893.2|86868.2|86891.4|86866.4|34
1628843870000|2021-08-13 08:37:50|86892.5|86867.5|86892.5|86867.5|86893.3|86868.3|86891.9|86866.9|24
1628843880000|2021-08-13 08:38:00|86892.7|86867.7|86893.2|86868.2|86893.5|86868.5|86892.3|86867.3|25
1628843890000|2021-08-13 08:38:10|86892.8|86867.8|86892.9|86867.9|86893.5|86868.5|86892.6|86867.6|22
1628843900000|2021-08-13 08:38:20|86892.8|86867.8|86893.6|86868.6|86893.8|86868.8|86892.8|86867.8|12
1628843910000|2021-08-13 08:38:30|86892.2|86867.2|86891.3|86866.3|86893.2|86868.2|86890.8|86865.8|27
1628843920000|2021-08-13 08:38:40|86893.1|86868.1|86894.5|86869.5|86895.3|86870.3|86893.1|86868.1|41
1628843930000|2021-08-13 08:38:50|86894.6|86869.6|86893.5|86868.5|86894.7|86869.7|86893.5|86868.5|24
1628843940000|2021-08-13 08:39:00|86893.4|86868.4|86892.9|86867.9|86894|86869|86891.7|86866.7|34
1628843950000|2021-08-13 08:39:10|86893|86868|86891.8|86866.8|86893|86868|86891.5|86866.5|26
1628843960000|2021-08-13 08:39:20|86892.1|86867.1|86892.3|86867.3|86892.8|86867.8|86891.1|86866.1|20
1628843970000|2021-08-13 08:39:30|86891.2|86866.2|86890.6|86865.6|86891.2|86866.2|86890.6|86865.6|20
1628843980000|2021-08-13 08:39:40|86890.4|86865.4|86889.9|86864.9|86891.4|86866.4|86889.7|86864.7|14
1628843990000|2021-08-13 08:39:50|86890|86865|86888.7|86863.7|86891.7|86866.7|86888.7|86863.7|11
1628844000000|2021-08-13 08:40:00|86888.8|86863.8|86890|86865|86890.9|86865.9|86887.8|86862.8|40
1628844010000|2021-08-13 08:40:10|86889.6|86864.6|86883.1|86858.1|86890.1|86865.1|86883.1|86858.1|36
1628844020000|2021-08-13 08:40:20|86883.2|86858.2|86882.1|86857.1|86884|86859|86881|86856|26
1628844030000|2021-08-13 08:40:30|86882.4|86857.4|86880.3|86855.3|86884.9|86859.9|86880.3|86855.3|30
1628844040000|2021-08-13 08:40:40|86880.4|86855.4|86881.3|86856.3|86881.9|86856.9|86879.8|86854.8|31
1628844050000|2021-08-13 08:40:50|86881.2|86856.2|86881.1|86856.1|86882.2|86857.2|86880.4|86855.4|28
1628844060000|2021-08-13 08:41:00|86880.9|86855.9|86881|86856|86881.1|86856.1|86880.1|86855.1|19
1628844070000|2021-08-13 08:41:10|86881.1|86856.1|86881.2|86856.2|86882|86857|86881|86856|15
1628844080000|2021-08-13 08:41:20|86881.3|86856.3|86881.1|86856.1|86882|86857|86880.8|86855.8|25
1628844090000|2021-08-13 08:41:30|86880.9|86855.9|86881.9|86856.9|86882|86857|86880.9|86855.9|19
1628844100000|2021-08-13 08:41:40|86881.7|86856.7|86881.7|86856.7|86883.2|86858.2|86881.7|86856.7|15
1628844110000|2021-08-13 08:41:50|86882|86857|86882.8|86857.8|86883|86858|86881.8|86856.8|18
1628844120000|2021-08-13 08:42:00|86883.1|86858.1|86882.9|86857.9|86890.2|86865.2|86882.7|86857.7|52
1628844130000|2021-08-13 08:42:10|86883|86858|86881.8|86856.8|86883.5|86858.5|86881.7|86856.7|29
1628844140000|2021-08-13 08:42:20|86882.1|86857.1|86880.8|86855.8|86882.1|86857.1|86880.6|86855.6|28
1628844150000|2021-08-13 08:42:30|86880.9|86855.9|86879.7|86854.7|86882.3|86857.3|86879.7|86854.7|18
1628844160000|2021-08-13 08:42:40|86879.8|86854.8|86879.8|86854.8|86880.1|86855.1|86878.6|86853.6|17
1628844170000|2021-08-13 08:42:50|86879.7|86854.7|86878.8|86853.8|86880.7|86855.7|86878.8|86853.8|43
1628844180000|2021-08-13 08:43:00|86879.1|86854.1|86878|86853|86879.1|86854.1|86878|86853|19
1628844190000|2021-08-13 08:43:10|86877.8|86852.8|86878.1|86853.1|86878.3|86853.3|86877.5|86852.5|30
1628844200000|2021-08-13 08:43:20|86878|86853|86878.1|86853.1|86878.3|86853.3|86877.6|86852.6|23
1628844210000|2021-08-13 08:43:30|86878|86853|86878.1|86853.1|86878.4|86853.4|86877.7|86852.7|15
1628844220000|2021-08-13 08:43:40|86878.2|86853.2|86878.7|86853.7|86879|86854|86878.2|86853.2|23
1628844230000|2021-08-13 08:43:50|86879.3|86854.3|86878.6|86853.6|86879.9|86854.9|86878.6|86853.6|23
1628844240000|2021-08-13 08:44:00|86878.7|86853.7|86876.3|86851.3|86879.2|86854.2|86875.6|86850.6|31
1628844250000|2021-08-13 08:44:10|86876.2|86851.2|86877.3|86852.3|86878.4|86853.4|86876|86851|30
1628844260000|2021-08-13 08:44:20|86876.7|86851.7|86875.8|86850.8|86876.7|86851.7|86875.7|86850.7|29
1628844270000|2021-08-13 08:44:30|86875.9|86850.9|86875.9|86850.9|86876.2|86851.2|86875.5|86850.5|25
1628844280000|2021-08-13 08:44:40|86875.8|86850.8|86877.2|86852.2|86879.1|86854.1|86875.5|86850.5|20
1628844290000|2021-08-13 08:44:50|86877.3|86852.3|86875.4|86850.4|86877.3|86852.3|86875.1|86850.1|38
1628844300000|2021-08-13 08:45:00|86875.2|86850.2|86872.4|86847.4|86875.2|86850.2|86872.2|86847.2|37
1628844310000|2021-08-13 08:45:10|86872.2|86847.2|86859.8|86834.8|86872.5|86847.5|86853.7|86828.7|56
1628844320000|2021-08-13 08:45:20|86859.6|86834.6|86859.6|86834.6|86860.4|86835.4|86859.5|86834.5|22
1628844330000|2021-08-13 08:45:30|86859.5|86834.5|86859.2|86834.2|86860.7|86835.7|86858.9|86833.9|27
1628844340000|2021-08-13 08:45:40|86859.3|86834.3|86852|86827|86859.4|86834.4|86851.6|86826.6|41
1628844350000|2021-08-13 08:45:50|86852.1|86827.1|86856.6|86831.6|86856.6|86831.6|86851.8|86826.8|34
1628844360000|2021-08-13 08:46:00|86857.7|86832.7|86857.7|86832.7|86859|86834|86856.3|86831.3|42
1628844370000|2021-08-13 08:46:10|86857.6|86832.6|86856.8|86831.8|86858.5|86833.5|86856.5|86831.5|19
1628844380000|2021-08-13 08:46:20|86856.9|86831.9|86856|86831|86857.6|86832.6|86855.7|86830.7|29
1628844390000|2021-08-13 08:46:30|86855.4|86830.4|86855.4|86830.4|86856.7|86831.7|86854.6|86829.6|33
1628844400000|2021-08-13 08:46:40|86855.1|86830.1|86853.5|86828.5|86855.4|86830.4|86852.9|86827.9|42
1628844410000|2021-08-13 08:46:50|86852.7|86827.7|86854.3|86829.3|86854.7|86829.7|86852.5|86827.5|30
1628844420000|2021-08-13 08:47:00|86854.2|86829.2|86850.8|86825.8|86854.2|86829.2|86850.8|86825.8|39
1628844430000|2021-08-13 08:47:10|86850.9|86825.9|86843|86818|86851.1|86826.1|86842.9|86817.9|46
1628844440000|2021-08-13 08:47:20|86844|86819|86845.6|86820.6|86847.2|86822.2|86844|86819|35
1628844450000|2021-08-13 08:47:30|86845.5|86820.5|86845.7|86820.7|86846.2|86821.2|86845.4|86820.4|27
1628844460000|2021-08-13 08:47:40|86845.6|86820.6|86844.9|86819.9|86846|86821|86844.4|86819.4|15
1628844470000|2021-08-13 08:47:50|86845|86820|86848.3|86823.3|86848.3|86823.3|86843.8|86818.8|29
1628844480000|2021-08-13 08:48:00|86847.8|86822.8|86850.2|86825.2|86851.5|86826.5|86847.2|86822.2|42
1628844490000|2021-08-13 08:48:10|86850.6|86825.6|86850.1|86825.1|86851|86826|86849.6|86824.6|31
1628844500000|2021-08-13 08:48:20|86849.7|86824.7|86847.7|86822.7|86850.2|86825.2|86847.6|86822.6|40
1628844510000|2021-08-13 08:48:30|86847.9|86822.9|86842.8|86817.8|86848.7|86823.7|86842.8|86817.8|30
1628844520000|2021-08-13 08:48:40|86843.1|86818.1|86835.1|86810.1|86843.1|86818.1|86835|86810|57
1628844530000|2021-08-13 08:48:50|86835|86810|86836.8|86811.8|86837.8|86812.8|86834.1|86809.1|34
1628844540000|2021-08-13 08:49:00|86836.6|86811.6|86834.6|86809.6|86837|86812|86834.1|86809.1|30
1628844550000|2021-08-13 08:49:10|86834.5|86809.5|86829.8|86804.8|86834.8|86809.8|86829|86804|45
1628844560000|2021-08-13 08:49:20|86830.6|86805.6|86839.1|86814.1|86839.5|86814.5|86830.6|86805.6|34
1628844570000|2021-08-13 08:49:30|86839.4|86814.4|86841.1|86816.1|86841.3|86816.3|86838.9|86813.9|41
1628844580000|2021-08-13 08:49:40|86841.6|86816.6|86840|86815|86841.6|86816.6|86839.7|86814.7|31
1628844590000|2021-08-13 08:49:50|86840.5|86815.5|86840.1|86815.1|86841.6|86816.6|86839.8|86814.8|21
1628844600000|2021-08-13 08:50:00|86839.9|86814.9|86838.9|86813.9|86840.2|86815.2|86838.4|86813.4|34
1628844610000|2021-08-13 08:50:10|86838.5|86813.5|86839.2|86814.2|86839.3|86814.3|86838.4|86813.4|25
1628844620000|2021-08-13 08:50:20|86838.8|86813.8|86830.7|86805.7|86839.7|86814.7|86830.7|86805.7|36
1628844630000|2021-08-13 08:50:30|86830.8|86805.8|86832.8|86807.8|86833|86808|86830.8|86805.8|33
1628844640000|2021-08-13 08:50:40|86832.7|86807.7|86836.8|86811.8|86837.5|86812.5|86832.7|86807.7|29
1628844650000|2021-08-13 08:50:50|86836.3|86811.3|86836.3|86811.3|86837.6|86812.6|86835.8|86810.8|38
1628844660000|2021-08-13 08:51:00|86836.2|86811.2|86838.1|86813.1|86841.2|86816.2|86835.2|86810.2|40
1628844670000|2021-08-13 08:51:10|86838|86813|86837.7|86812.7|86838.2|86813.2|86836.3|86811.3|38
1628844680000|2021-08-13 08:51:20|86837.6|86812.6|86838.9|86813.9|86839.1|86814.1|86836.7|86811.7|27
1628844690000|2021-08-13 08:51:30|86839|86814|86837.5|86812.5|86839.5|86814.5|86837.1|86812.1|22
1628844700000|2021-08-13 08:51:40|86837.4|86812.4|86844.1|86819.1|86844.6|86819.6|86837.4|86812.4|41
1628844710000|2021-08-13 08:51:50|86844.2|86819.2|86843.1|86818.1|86846.1|86821.1|86841.8|86816.8|44
1628844720000|2021-08-13 08:52:00|86843|86818|86839.4|86814.4|86843.1|86818.1|86838.9|86813.9|42
1628844730000|2021-08-13 08:52:10|86839.1|86814.1|86839.9|86814.9|86841.7|86816.7|86839|86814|33
1628844740000|2021-08-13 08:52:20|86839.7|86814.7|86840.4|86815.4|86841.5|86816.5|86839.7|86814.7|30
1628844750000|2021-08-13 08:52:30|86840.1|86815.1|86842.7|86817.7|86842.9|86817.9|86840.1|86815.1|30
1628844760000|2021-08-13 08:52:40|86843.3|86818.3|86844.1|86819.1|86844.7|86819.7|86842.7|86817.7|48
1628844770000|2021-08-13 08:52:50|86844.2|86819.2|86847.4|86822.4|86848.2|86823.2|86843.8|86818.8|52
1628844780000|2021-08-13 08:53:00|86847.3|86822.3|86847.4|86822.4|86847.8|86822.8|86846.4|86821.4|40
1628844790000|2021-08-13 08:53:10|86847.6|86822.6|86847.1|86822.1|86849.3|86824.3|86846.2|86821.2|55
1628844800000|2021-08-13 08:53:20|86848|86823|86848.2|86823.2|86850.3|86825.3|86846.4|86821.4|46
1628844810000|2021-08-13 08:53:30|86847.9|86822.9|86852.2|86827.2|86852.2|86827.2|86847.5|86822.5|34
1628844820000|2021-08-13 08:53:40|86851.1|86826.1|86848.7|86823.7|86851.1|86826.1|86847.8|86822.8|45
1628844830000|2021-08-13 08:53:50|86849|86824|86847.6|86822.6|86849.2|86824.2|86847.6|86822.6|15
1628844840000|2021-08-13 08:54:00|86847.5|86822.5|86852.3|86827.3|86852.3|86827.3|86847.3|86822.3|53
1628844850000|2021-08-13 08:54:10|86852.1|86827.1|86852.9|86827.9|86854|86829|86852|86827|39
1628844860000|2021-08-13 08:54:20|86852.5|86827.5|86852.8|86827.8|86853.3|86828.3|86852.3|86827.3|21
1628844870000|2021-08-13 08:54:30|86852.6|86827.6|86856.2|86831.2|86856.2|86831.2|86852.6|86827.6|45
1628844880000|2021-08-13 08:54:40|86854.9|86829.9|86855.7|86830.7|86856.3|86831.3|86854.5|86829.5|36
1628844890000|2021-08-13 08:54:50|86854.8|86829.8|86851.4|86826.4|86856.1|86831.1|86850.4|86825.4|35
1628844900000|2021-08-13 08:55:00|86852|86827|86851.5|86826.5|86853|86828|86850.4|86825.4|45
1628844910000|2021-08-13 08:55:10|86851.4|86826.4|86851.7|86826.7|86851.8|86826.8|86851|86826|19
1628844920000|2021-08-13 08:55:20|86851.1|86826.1|86847.5|86822.5|86851.8|86826.8|86846.5|86821.5|31
1628844930000|2021-08-13 08:55:30|86846.6|86821.6|86848.5|86823.5|86849.5|86824.5|86846.6|86821.6|29
1628844940000|2021-08-13 08:55:40|86848.9|86823.9|86843.8|86818.8|86848.9|86823.9|86843.3|86818.3|34
1628844950000|2021-08-13 08:55:50|86843.9|86818.9|86844.7|86819.7|86846.2|86821.2|86841.6|86816.6|47
1628844960000|2021-08-13 08:56:00|86844.5|86819.5|86845.4|86820.4|86846.1|86821.1|86843|86818|45
1628844970000|2021-08-13 08:56:10|86845.6|86820.6|86847|86822|86848|86823|86845.3|86820.3|29
1628844980000|2021-08-13 08:56:20|86847.4|86822.4|86848|86823|86850|86825|86846.8|86821.8|41
1628844990000|2021-08-13 08:56:30|86848.2|86823.2|86848|86823|86848.7|86823.7|86847.3|86822.3|27
1628845000000|2021-08-13 08:56:40|86847.8|86822.8|86847.7|86822.7|86848.5|86823.5|86846.9|86821.9|24
1628845010000|2021-08-13 08:56:50|86848|86823|86851|86826|86852|86827|86847.6|86822.6|28
1628845020000|2021-08-13 08:57:00|86852|86827|86850|86825|86853.3|86828.3|86850|86825|45
1628845030000|2021-08-13 08:57:10|86850.2|86825.2|86849.8|86824.8|86850.5|86825.5|86849.2|86824.2|24
1628845040000|2021-08-13 08:57:20|86849.6|86824.6|86848.9|86823.9|86849.6|86824.6|86846.9|86821.9|46
1628845050000|2021-08-13 08:57:30|86848.5|86823.5|86856.9|86831.9|86858.9|86833.9|86848.5|86823.5|48
1628845060000|2021-08-13 08:57:40|86856.7|86831.7|86856.6|86831.6|86857.1|86832.1|86855.8|86830.8|24
1628845070000|2021-08-13 08:57:50|86856.4|86831.4|86856.6|86831.6|86857.2|86832.2|86853.1|86828.1|30
1628845080000|2021-08-13 08:58:00|86856.3|86831.3|86856.6|86831.6|86857.3|86832.3|86854.9|86829.9|46
1628845090000|2021-08-13 08:58:10|86856.8|86831.8|86857.9|86832.9|86859|86834|86856.7|86831.7|32
1628845100000|2021-08-13 08:58:20|86857.7|86832.7|86857.8|86832.8|86859.2|86834.2|86856.5|86831.5|35
1628845110000|2021-08-13 08:58:30|86857.4|86832.4|86857.4|86832.4|86858.7|86833.7|86855.8|86830.8|40
1628845120000|2021-08-13 08:58:40|86856.6|86831.6|86857|86832|86858.2|86833.2|86855|86830|35
1628845130000|2021-08-13 08:58:50|86857.1|86832.1|86853.5|86828.5|86857.6|86832.6|86853.1|86828.1|36
1628845140000|2021-08-13 08:59:00|86853.4|86828.4|86851.3|86826.3|86855.2|86830.2|86850.5|86825.5|51
1628845150000|2021-08-13 08:59:10|86850.5|86825.5|86852.8|86827.8|86854|86829|86850.1|86825.1|39
1628845160000|2021-08-13 08:59:20|86852.6|86827.6|86844.3|86819.3|86854.4|86829.4|86843.5|86818.5|51
1628845170000|2021-08-13 08:59:30|86844.2|86819.2|86839.2|86814.2|86856.7|86819.7|86839.2|86803.3|36
1628845180000|2021-08-13 08:59:40|86839.1|86814.1|86844.5|86819.5|86845.1|86820.1|86838.9|86813.9|47
1628845190000|2021-08-13 08:59:50|86842.9|86817.9|86842|86817|86844.3|86819.3|86841.3|86816.3|41
1628845200000|2021-08-13 09:00:00|86841.7|86816.7|86846.1|86821.1|86846.7|86821.7|86841.7|86816.7|44
1628845210000|2021-08-13 09:00:10|86845.9|86820.9|86852.5|86827.5|86853.9|86828.9|86845.4|86820.4|35
1628845220000|2021-08-13 09:00:20|86853|86828|86855.2|86830.2|86856.8|86831.8|86852.5|86827.5|40
1628845230000|2021-08-13 09:00:30|86855|86830|86853.3|86828.3|86855.1|86830.1|86851.9|86826.9|42
1628845240000|2021-08-13 09:00:40|86853.9|86828.9|86853.6|86828.6|86854.9|86829.9|86852.9|86827.9|33
1628845250000|2021-08-13 09:00:50|86852.9|86827.9|86853.8|86828.8|86855.3|86830.3|86850.4|86825.4|50
1628845260000|2021-08-13 09:01:00|86853.6|86828.6|86854|86829|86855.6|86830.6|86852.7|86827.7|38
1628845270000|2021-08-13 09:01:10|86853.3|86828.3|86849.1|86824.1|86854.7|86829.7|86849.1|86824.1|43
1628845280000|2021-08-13 09:01:20|86849.4|86824.4|86852.8|86827.8|86853.2|86828.2|86847.5|86822.5|35
1628845290000|2021-08-13 09:01:30|86852.7|86827.7|86849.5|86824.5|86852.7|86827.7|86849.2|86824.2|40
1628845300000|2021-08-13 09:01:40|86849.7|86824.7|86848.3|86823.3|86850.3|86825.3|86848.1|86823.1|28
1628845310000|2021-08-13 09:01:50|86848.9|86823.9|86847.9|86822.9|86849.1|86824.1|86847.1|86822.1|24
1628845320000|2021-08-13 09:02:00|86848|86823|86845.5|86820.5|86848|86823|86845|86820|32
1628845330000|2021-08-13 09:02:10|86845.7|86820.7|86851.6|86826.6|86852.2|86827.2|86845.6|86820.6|43
1628845340000|2021-08-13 09:02:20|86851.8|86826.8|86850.7|86825.7|86852.2|86827.2|86850.4|86825.4|29
1628845350000|2021-08-13 09:02:30|86850.5|86825.5|86850.7|86825.7|86852.1|86827.1|86850.4|86825.4|30
1628845360000|2021-08-13 09:02:40|86850.5|86825.5|86851.8|86826.8|86853|86828|86850.4|86825.4|28
1628845370000|2021-08-13 09:02:50|86852.1|86827.1|86851.7|86826.7|86852.7|86827.7|86851.7|86826.7|17
1628845380000|2021-08-13 09:03:00|86851.8|86826.8|86850.9|86825.9|86852.2|86827.2|86850.2|86825.2|21
1628845390000|2021-08-13 09:03:10|86851.3|86826.3|86848.1|86823.1|86852.1|86827.1|86848|86823|30
1628845400000|2021-08-13 09:03:20|86848.3|86823.3|86853.5|86828.5|86854.1|86829.1|86847.5|86822.5|39
1628845410000|2021-08-13 09:03:30|86853.4|86828.4|86851.8|86826.8|86853.4|86828.4|86851.1|86826.1|23
1628845420000|2021-08-13 09:03:40|86851.9|86826.9|86851.8|86826.8|86852.5|86827.5|86851.4|86826.4|23
1628845430000|2021-08-13 09:03:50|86851.7|86826.7|86853.5|86828.5|86854.3|86829.3|86851.7|86826.7|30
1628845440000|2021-08-13 09:04:00|86853.6|86828.6|86853.7|86828.7|86854.2|86829.2|86852.9|86827.9|29
1628845450000|2021-08-13 09:04:10|86853.6|86828.6|86850.8|86825.8|86853.6|86828.6|86850.8|86825.8|20
1628845460000|2021-08-13 09:04:20|86851|86826|86849.3|86824.3|86851.6|86826.6|86848.8|86823.8|35
1628845470000|2021-08-13 09:04:30|86849.1|86824.1|86848.2|86823.2|86850.5|86825.5|86847.6|86822.6|29
1628845480000|2021-08-13 09:04:40|86848|86823|86844.1|86819.1|86849.2|86824.2|86844.1|86819.1|36
1628845490000|2021-08-13 09:04:50|86844|86819|86843.1|86818.1|86847.1|86822.1|86843|86818|33
1628845500000|2021-08-13 09:05:00|86843|86818|86854.1|86829.1|86854.8|86829.8|86841.8|86816.8|46
1628845510000|2021-08-13 09:05:10|86854.4|86829.4|86851.7|86826.7|86854.6|86829.6|86851.6|86826.6|37
1628845520000|2021-08-13 09:05:20|86851.8|86826.8|86854.4|86829.4|86856.2|86831.2|86851.8|86826.8|44
1628845530000|2021-08-13 09:05:30|86854.5|86829.5|86849.3|86824.3|86854.5|86829.5|86847.9|86822.9|43
1628845540000|2021-08-13 09:05:40|86848.3|86823.3|86848.6|86823.6|86849.7|86824.7|86848|86823|25
1628845550000|2021-08-13 09:05:50|86848.9|86823.9|86849|86824|86850.1|86825.1|86848.3|86823.3|39
1628845560000|2021-08-13 09:06:00|86849.1|86824.1|86848.4|86823.4|86849.4|86824.4|86848.2|86823.2|25
1628845570000|2021-08-13 09:06:10|86848.1|86823.1|86849|86824|86849.5|86824.5|86847.1|86822.1|33
1628845580000|2021-08-13 09:06:20|86849.1|86824.1|86848.2|86823.2|86849.5|86824.5|86847.7|86822.7|28
1628845590000|2021-08-13 09:06:30|86848.3|86823.3|86847.8|86822.8|86848.8|86823.8|86847.6|86822.6|17
1628845600000|2021-08-13 09:06:40|86847.9|86822.9|86848.3|86823.3|86849|86824|86847.9|86822.9|25
1628845610000|2021-08-13 09:06:50|86847.8|86822.8|86847.8|86822.8|86848.4|86823.4|86846.7|86821.7|26
1628845620000|2021-08-13 09:07:00|86847.9|86822.9|86844.5|86819.5|86848.2|86823.2|86844|86819|39
1628845630000|2021-08-13 09:07:10|86844.4|86819.4|86845.2|86820.2|86845.5|86820.5|86843.5|86818.5|41
1628845640000|2021-08-13 09:07:20|86845.5|86820.5|86846.1|86821.1|86846.7|86821.7|86845.4|86820.4|15
1628845650000|2021-08-13 09:07:30|86846|86821|86844.5|86819.5|86846|86821|86844.1|86819.1|30
1628845660000|2021-08-13 09:07:40|86845.3|86820.3|86847.1|86822.1|86848.5|86823.5|86844.5|86819.5|32
1628845670000|2021-08-13 09:07:50|86846.9|86821.9|86859|86834|86862.6|86837.6|86846.9|86821.9|44
1628845680000|2021-08-13 09:08:00|86858.4|86833.4|86858.5|86833.5|86859.7|86834.7|86856.9|86831.9|23
1628845690000|2021-08-13 09:08:10|86858.4|86833.4|86861.3|86836.3|86862.8|86837.8|86858.2|86833.2|29
1628845700000|2021-08-13 09:08:20|86862.1|86837.1|86863|86838|86864.5|86839.5|86861|86836|31
1628845710000|2021-08-13 09:08:30|86865.2|86840.2|86859.9|86834.9|86867.2|86842.2|86858.6|86833.6|47
1628845720000|2021-08-13 09:08:40|86859.8|86834.8|86861.6|86836.6|86862.1|86837.1|86859.8|86834.8|37
1628845730000|2021-08-13 09:08:50|86862.1|86837.1|86861.9|86836.9|86862.5|86837.5|86861.1|86836.1|33
1628845740000|2021-08-13 09:09:00|86862|86837|86860.7|86835.7|86862|86837|86860.4|86835.4|20
1628845750000|2021-08-13 09:09:10|86860.1|86835.1|86860.5|86835.5|86861.5|86836.5|86859.9|86834.9|22
1628845760000|2021-08-13 09:09:20|86860.6|86835.6|86859.7|86834.7|86861.3|86836.3|86859.1|86834.1|34
1628845770000|2021-08-13 09:09:30|86859.9|86834.9|86858.1|86833.1|86860.1|86835.1|86858.1|86833.1|31
1628845780000|2021-08-13 09:09:40|86858.3|86833.3|86858.4|86833.4|86860.1|86835.1|86858.1|86833.1|37
1628845790000|2021-08-13 09:09:50|86858.1|86833.1|86854.4|86829.4|86858.6|86833.6|86853.9|86828.9|48
1628845800000|2021-08-13 09:10:00|86854.1|86829.1|86857.3|86832.3|86859.2|86834.2|86854.1|86829.1|45
1628845810000|2021-08-13 09:10:10|86857.4|86832.4|86857.8|86832.8|86858.1|86833.1|86856.7|86831.7|32
1628845820000|2021-08-13 09:10:20|86858|86833|86857.1|86832.1|86858.3|86833.3|86857.1|86832.1|20
1628845830000|2021-08-13 09:10:30|86856|86831|86858.3|86833.3|86858.4|86833.4|86855.8|86830.8|26
1628845840000|2021-08-13 09:10:40|86858.1|86833.1|86857.7|86832.7|86859.8|86834.8|86856.8|86831.8|32
1628845850000|2021-08-13 09:10:50|86857.8|86832.8|86862.5|86837.5|86864.5|86839.5|86857.8|86832.8|40
1628845860000|2021-08-13 09:11:00|86862.8|86837.8|86863.1|86838.1|86863.8|86838.8|86862.3|86837.3|21
1628845870000|2021-08-13 09:11:10|86862.9|86837.9|86856.2|86831.2|86863.5|86838.5|86855.1|86830.1|27
1628845880000|2021-08-13 09:11:20|86855.1|86830.1|86855.5|86830.5|86857.2|86832.2|86855|86830|31
1628845890000|2021-08-13 09:11:30|86855.7|86830.7|86858.5|86833.5|86858.5|86833.5|86855.6|86830.6|24
1628845900000|2021-08-13 09:11:40|86858.2|86833.2|86859.2|86834.2|86859.5|86834.5|86858.2|86833.2|29
1628845910000|2021-08-13 09:11:50|86859.3|86834.3|86858.2|86833.2|86859.3|86834.3|86858|86833|21
1628845920000|2021-08-13 09:12:00|86858.5|86833.5|86857.2|86832.2|86858.9|86833.9|86856.6|86831.6|27
1628845930000|2021-08-13 09:12:10|86857.1|86832.1|86857.3|86832.3|86857.9|86832.9|86856.2|86831.2|28
1628845940000|2021-08-13 09:12:20|86857.4|86832.4|86859.7|86834.7|86873.4|86836.3|86857.4|86821.7|33
1628845950000|2021-08-13 09:12:30|86859.9|86834.9|86855.5|86830.5|86861.3|86836.3|86854.4|86829.4|35
1628845960000|2021-08-13 09:12:40|86855.7|86830.7|86859.2|86834.2|86870.8|86835.1|86848.8|86820.3|45
1628845970000|2021-08-13 09:12:50|86858.7|86833.7|86858.5|86833.5|86859.1|86834.1|86858.4|86833.4|20
1628845980000|2021-08-13 09:13:00|86858.4|86833.4|86857.7|86832.7|86859.8|86834.8|86857.3|86832.3|38
1628845990000|2021-08-13 09:13:10|86857.6|86832.6|86854.7|86829.7|86858.2|86833.2|86854.5|86829.5|20
1628846000000|2021-08-13 09:13:20|86854.8|86829.8|86855.4|86830.4|86855.7|86830.7|86853.5|86828.5|36
1628846010000|2021-08-13 09:13:30|86854.9|86829.9|86856.4|86831.4|86856.6|86831.6|86854.9|86829.9|18
1628846020000|2021-08-13 09:13:40|86856.5|86831.5|86860.4|86835.4|86860.7|86835.7|86855.8|86830.8|28
1628846030000|2021-08-13 09:13:50|86860.2|86835.2|86863.5|86838.5|86864.8|86839.8|86860|86835|43
1628846040000|2021-08-13 09:14:00|86863.8|86838.8|86869.5|86844.5|86869.6|86844.6|86863.8|86838.8|45
1628846050000|2021-08-13 09:14:10|86870.2|86845.2|86871.9|86846.9|86873|86848|86870.2|86845.2|35
1628846060000|2021-08-13 09:14:20|86871.5|86846.5|86873.8|86848.8|86874.6|86849.6|86871.5|86846.5|32
1628846070000|2021-08-13 09:14:30|86874|86849|86872.4|86847.4|86874.2|86849.2|86871.6|86846.6|21
1628846080000|2021-08-13 09:14:40|86872.3|86847.3|86873.7|86848.7|86873.7|86848.7|86872|86847|31
1628846090000|2021-08-13 09:14:50|86873.9|86848.9|86868.2|86843.2|86875.3|86850.3|86867.7|86842.7|52
1628846100000|2021-08-13 09:15:00|86868.5|86843.5|86864.8|86839.8|86868.6|86843.6|86864.2|86839.2|40
1628846110000|2021-08-13 09:15:10|86865.1|86840.1|86868.6|86843.6|86878|86843.8|86864.7|86827.3|36
1628846120000|2021-08-13 09:15:20|86868.1|86843.1|86870.6|86845.6|86871.3|86846.3|86868.1|86843.1|23
1628846130000|2021-08-13 09:15:30|86870.7|86845.7|86869|86844|86871.8|86846.8|86868|86843|41
1628846140000|2021-08-13 09:15:40|86869.3|86844.3|86875.9|86850.9|86876.6|86851.6|86868.9|86843.9|39
1628846150000|2021-08-13 09:15:50|86876.3|86851.3|86874.7|86849.7|86876.3|86851.3|86874.1|86849.1|24
1628846160000|2021-08-13 09:16:00|86875|86850|86870.6|86845.6|86875|86850|86869.8|86844.8|37
1628846170000|2021-08-13 09:16:10|86870.8|86845.8|86853.6|86828.6|86870.8|86845.8|86853.6|86828.6|37
1628846180000|2021-08-13 09:16:20|86854|86829|86857.6|86832.6|86858.3|86833.3|86852.9|86827.9|42
1628846190000|2021-08-13 09:16:30|86857.3|86832.3|86856.7|86831.7|86857.3|86832.3|86855.4|86830.4|32
1628846200000|2021-08-13 09:16:40|86856.6|86831.6|86857.5|86832.5|86857.9|86832.9|86856.1|86831.1|22
1628846210000|2021-08-13 09:16:50|86857.6|86832.6|86861.9|86836.9|86863.5|86838.5|86857.6|86832.6|46
1628846220000|2021-08-13 09:17:00|86861.8|86836.8|86864.4|86839.4|86864.5|86839.5|86859.7|86834.7|45
1628846230000|2021-08-13 09:17:10|86863.3|86838.3|86867.2|86842.2|86869|86844|86862.9|86837.9|35
1628846240000|2021-08-13 09:17:20|86865.5|86840.5|86865.8|86840.8|86866.1|86841.1|86864.7|86839.7|23
1628846250000|2021-08-13 09:17:30|86865.7|86840.7|86864|86839|86865.9|86840.9|86863.7|86838.7|31
1628846260000|2021-08-13 09:17:40|86864.5|86839.5|86862.6|86837.6|86864.5|86839.5|86861.1|86836.1|31
1628846270000|2021-08-13 09:17:50|86862.3|86837.3|86860.9|86835.9|86863.4|86838.4|86860.4|86835.4|26
1628846280000|2021-08-13 09:18:00|86861|86836|86861.6|86836.6|86862.4|86837.4|86860.7|86835.7|29
1628846290000|2021-08-13 09:18:10|86861.8|86836.8|86860.1|86835.1|86861.8|86836.8|86857.8|86832.8|41
1628846300000|2021-08-13 09:18:20|86859.9|86834.9|86860.6|86835.6|86861.3|86836.3|86857.7|86832.7|40
1628846310000|2021-08-13 09:18:30|86860.3|86835.3|86860.2|86835.2|86861.9|86836.9|86859.1|86834.1|32
1628846320000|2021-08-13 09:18:40|86859.9|86834.9|86859.7|86834.7|86860|86835|86859.5|86834.5|14
1628846330000|2021-08-13 09:18:50|86859.5|86834.5|86858.9|86833.9|86859.8|86834.8|86858.9|86833.9|13
1628846340000|2021-08-13 09:19:00|86858.8|86833.8|86859.4|86834.4|86859.6|86834.6|86857.9|86832.9|24
1628846350000|2021-08-13 09:19:10|86859.2|86834.2|86859.6|86834.6|86860|86835|86857.1|86832.1|34
1628846360000|2021-08-13 09:19:20|86859.5|86834.5|86859.4|86834.4|86860.5|86835.5|86858.4|86833.4|39
1628846370000|2021-08-13 09:19:30|86859.5|86834.5|86859.3|86834.3|86859.8|86834.8|86858.7|86833.7|26
1628846380000|2021-08-13 09:19:40|86858.9|86833.9|86859.6|86834.6|86859.9|86834.9|86858|86833|35
1628846390000|2021-08-13 09:19:50|86859.3|86834.3|86858.6|86833.6|86859.4|86834.4|86857.9|86832.9|22
1628846400000|2021-08-13 09:20:00|86859.3|86834.3|86858.4|86833.4|86859.9|86834.9|86858.2|86833.2|29
1628846410000|2021-08-13 09:20:10|86858.6|86833.6|86858.9|86833.9|86860.2|86835.2|86858.6|86833.6|26
1628846420000|2021-08-13 09:20:20|86859.1|86834.1|86859.7|86834.7|86860.1|86835.1|86859|86834|13
1628846430000|2021-08-13 09:20:30|86859.4|86834.4|86860.7|86835.7|86860.7|86835.7|86859.4|86834.4|26
1628846440000|2021-08-13 09:20:40|86860.6|86835.6|86860.2|86835.2|86860.8|86835.8|86859.8|86834.8|23
1628846450000|2021-08-13 09:20:50|86860.3|86835.3|86860.9|86835.9|86861.3|86836.3|86859.8|86834.8|29
1628846460000|2021-08-13 09:21:00|86861.3|86836.3|86860.3|86835.3|86861.6|86836.6|86859.8|86834.8|34
1628846470000|2021-08-13 09:21:10|86860.5|86835.5|86859.4|86834.4|86860.5|86835.5|86859.1|86834.1|34
1628846480000|2021-08-13 09:21:20|86859.3|86834.3|86859.5|86834.5|86860.4|86835.4|86859.2|86834.2|19
1628846490000|2021-08-13 09:21:30|86859.3|86834.3|86860.5|86835.5|86860.5|86835.5|86859.2|86834.2|29
1628846500000|2021-08-13 09:21:40|86860.3|86835.3|86854.4|86829.4|86861.1|86836.1|86854.4|86829.4|46
1628846510000|2021-08-13 09:21:50|86854.7|86829.7|86854.4|86829.4|86855.2|86830.2|86854.1|86829.1|30
1628846520000|2021-08-13 09:22:00|86854.7|86829.7|86855.9|86830.9|86856.1|86831.1|86854.6|86829.6|39
1628846530000|2021-08-13 09:22:10|86855.8|86830.8|86858|86833|86858.5|86833.5|86855.2|86830.2|44
1628846540000|2021-08-13 09:22:20|86857.9|86832.9|86857.7|86832.7|86859.2|86834.2|86857.6|86832.6|31
1628846550000|2021-08-13 09:22:30|86857.8|86832.8|86859.9|86834.9|86860.6|86835.6|86857.6|86832.6|31
1628846560000|2021-08-13 09:22:40|86859.7|86834.7|86859.2|86834.2|86860.7|86835.7|86858.9|86833.9|37
1628846570000|2021-08-13 09:22:50|86859.4|86834.4|86859|86834|86859.5|86834.5|86858.6|86833.6|24
1628846580000|2021-08-13 09:23:00|86858.9|86833.9|86858.4|86833.4|86860.2|86835.2|86858.3|86833.3|43
1628846590000|2021-08-13 09:23:10|86858.7|86833.7|86860|86835|86860|86835|86857.9|86832.9|30
1628846600000|2021-08-13 09:23:20|86860.2|86835.2|86861.2|86836.2|86862.2|86837.2|86860.1|86835.1|22
1628846610000|2021-08-13 09:23:30|86861.1|86836.1|86857.9|86832.9|86861.6|86836.6|86856.4|86831.4|37
1628846620000|2021-08-13 09:23:40|86858.1|86833.1|86859.9|86834.9|86860.6|86835.6|86857.4|86832.4|37
1628846630000|2021-08-13 09:23:50|86860.1|86835.1|86855|86830|86860.1|86835.1|86853.9|86828.9|41
1628846640000|2021-08-13 09:24:00|86855.1|86830.1|86852.7|86827.7|86855.8|86830.8|86851.3|86826.3|40
1628846650000|2021-08-13 09:24:10|86852.9|86827.9|86853.1|86828.1|86853.2|86828.2|86852.3|86827.3|27
1628846660000|2021-08-13 09:24:20|86852.9|86827.9|86852.4|86827.4|86852.9|86827.9|86852.4|86827.4|25
1628846670000|2021-08-13 09:24:30|86852.3|86827.3|86854.4|86829.4|86856.3|86831.3|86851.2|86826.2|48
1628846680000|2021-08-13 09:24:40|86854.3|86829.3|86858|86833|86858.4|86833.4|86854.1|86829.1|32
1628846690000|2021-08-13 09:24:50|86857.2|86832.2|86857.4|86832.4|86857.4|86832.4|86856.6|86831.6|26
1628846700000|2021-08-13 09:25:00|86857.3|86832.3|86861.3|86836.3|86864.2|86839.2|86857.2|86832.2|53
1628846710000|2021-08-13 09:25:10|86861|86836|86856.5|86831.5|86862.3|86837.3|86856.2|86831.2|33
1628846720000|2021-08-13 09:25:20|86856.7|86831.7|86861.3|86836.3|86861.7|86836.7|86855.6|86830.6|37
1628846730000|2021-08-13 09:25:30|86860.8|86835.8|86861.9|86836.9|86862.4|86837.4|86860.3|86835.3|38
1628846740000|2021-08-13 09:25:40|86862|86837|86861.5|86836.5|86862.1|86837.1|86861|86836|29
1628846750000|2021-08-13 09:25:50|86861.4|86836.4|86860.6|86835.6|86863|86838|86860.6|86835.6|29
1628846760000|2021-08-13 09:26:00|86862.1|86837.1|86860.3|86835.3|86863.2|86838.2|86859.5|86834.5|33
1628846770000|2021-08-13 09:26:10|86859.9|86834.9|86859.8|86834.8|86865.1|86840.1|86859.8|86834.8|42
1628846780000|2021-08-13 09:26:20|86860|86835|86856.2|86831.2|86860.8|86835.8|86856.2|86831.2|41
1628846790000|2021-08-13 09:26:30|86857.9|86832.9|86855|86830|86859.9|86834.9|86853.1|86828.1|47
1628846800000|2021-08-13 09:26:40|86854.7|86829.7|86854.6|86829.6|86855.6|86830.6|86854|86829|38
1628846810000|2021-08-13 09:26:50|86854.3|86829.3|86853.6|86828.6|86854.8|86829.8|86853.4|86828.4|33
1628846820000|2021-08-13 09:27:00|86853.7|86828.7|86854.1|86829.1|86855.1|86830.1|86853.4|86828.4|31
1628846830000|2021-08-13 09:27:10|86853.8|86828.8|86853.6|86828.6|86854.1|86829.1|86852.1|86827.1|28
1628846840000|2021-08-13 09:27:20|86853.2|86828.2|86849.7|86824.7|86853.7|86828.7|86849.7|86824.7|27
1628846850000|2021-08-13 09:27:30|86849.9|86824.9|86839.4|86814.4|86850.5|86825.5|86837.4|86812.4|50
1628846860000|2021-08-13 09:27:40|86838.7|86813.7|86835.5|86810.5|86839.5|86814.5|86834.5|86809.5|39
1628846870000|2021-08-13 09:27:50|86835.4|86810.4|86835.6|86810.6|86836.8|86811.8|86835.2|86810.2|27
1628846880000|2021-08-13 09:28:00|86835.7|86810.7|86833|86808|86835.8|86810.8|86832.3|86807.3|38
1628846890000|2021-08-13 09:28:10|86832.9|86807.9|86833.9|86808.9|86834.2|86809.2|86832.8|86807.8|15
1628846900000|2021-08-13 09:28:20|86835.9|86810.9|86840.6|86815.6|86846.4|86821.4|86833.5|86808.5|42
1628846910000|2021-08-13 09:28:30|86841.2|86816.2|86842.4|86817.4|86844.9|86819.9|86841.2|86816.2|39
1628846920000|2021-08-13 09:28:40|86842.2|86817.2|86848.7|86823.7|86848.7|86823.7|86842.2|86817.2|49
1628846930000|2021-08-13 09:28:50|86847.9|86822.9|86852.6|86827.6|86852.6|86827.6|86846.8|86821.8|39
1628846940000|2021-08-13 09:29:00|86852.9|86827.9|86855.9|86830.9|86856.4|86831.4|86851.7|86826.7|46
1628846950000|2021-08-13 09:29:10|86855.8|86830.8|86855.2|86830.2|86856.9|86831.9|86854.6|86829.6|35
1628846960000|2021-08-13 09:29:20|86855.1|86830.1|86856.3|86831.3|86857.5|86832.5|86854.4|86829.4|45
1628846970000|2021-08-13 09:29:30|86856|86831|86855.9|86830.9|86856.9|86831.9|86855.9|86830.9|22
1628846980000|2021-08-13 09:29:40|86855.7|86830.7|86857.8|86832.8|86859.3|86834.3|86855.4|86830.4|34
1628846990000|2021-08-13 09:29:50|86858|86833|86857.5|86832.5|86858.8|86833.8|86857.2|86832.2|33
1628847000000|2021-08-13 09:30:00|86857.6|86832.6|86857|86832|86858.1|86833.1|86856.7|86831.7|31
1628847010000|2021-08-13 09:30:10|86857.5|86832.5|86856.9|86831.9|86857.5|86832.5|86856.6|86831.6|23
1628847020000|2021-08-13 09:30:20|86857.1|86832.1|86856.5|86831.5|86857.2|86832.2|86856.3|86831.3|20
1628847030000|2021-08-13 09:30:30|86856.6|86831.6|86856.8|86831.8|86859.5|86834.5|86856.4|86831.4|25
1628847040000|2021-08-13 09:30:40|86856.9|86831.9|86856.5|86831.5|86858.1|86833.1|86856|86831|25
1628847050000|2021-08-13 09:30:50|86856.6|86831.6|86861.9|86836.9|86862.1|86837.1|86856.5|86831.5|36
1628847060000|2021-08-13 09:31:00|86861.5|86836.5|86861.4|86836.4|86862.9|86837.9|86860.7|86835.7|28
1628847070000|2021-08-13 09:31:10|86861.7|86836.7|86860.8|86835.8|86861.7|86836.7|86860.3|86835.3|30
1628847080000|2021-08-13 09:31:20|86860.7|86835.7|86857.3|86832.3|86861.4|86836.4|86856.7|86831.7|39
1628847090000|2021-08-13 09:31:30|86857|86832|86860|86835|86861.4|86836.4|86856.5|86831.5|35
1628847100000|2021-08-13 09:31:40|86859.8|86834.8|86859.8|86834.8|86860.4|86835.4|86859.4|86834.4|20
1628847110000|2021-08-13 09:31:50|86859.7|86834.7|86855.9|86830.9|86860.1|86835.1|86855.9|86830.9|39
1628847120000|2021-08-13 09:32:00|86855.7|86830.7|86852.3|86827.3|86856.8|86831.8|86851.5|86826.5|33
1628847130000|2021-08-13 09:32:10|86852.1|86827.1|86852.3|86827.3|86852.8|86827.8|86850.8|86825.8|32
1628847140000|2021-08-13 09:32:20|86852|86827|86849.8|86824.8|86852.5|86827.5|86849.8|86824.8|25
1628847150000|2021-08-13 09:32:30|86850.8|86825.8|86847.8|86822.8|86854.9|86829.9|86845.3|86820.3|47
1628847160000|2021-08-13 09:32:40|86847.7|86822.7|86848.7|86823.7|86850.1|86825.1|86846.6|86821.6|39
1628847170000|2021-08-13 09:32:50|86848.9|86823.9|86849|86824|86849.6|86824.6|86848.3|86823.3|16
1628847180000|2021-08-13 09:33:00|86848.5|86823.5|86848.7|86823.7|86849|86824|86848.1|86823.1|27
1628847190000|2021-08-13 09:33:10|86848.6|86823.6|86848.7|86823.7|86849.1|86824.1|86848|86823|26
1628847200000|2021-08-13 09:33:20|86848.6|86823.6|86849.1|86824.1|86849.2|86824.2|86847.8|86822.8|24
1628847210000|2021-08-13 09:33:30|86849.3|86824.3|86848.8|86823.8|86850.2|86825.2|86848|86823|22
1628847220000|2021-08-13 09:33:40|86848.4|86823.4|86848.3|86823.3|86848.6|86823.6|86847.5|86822.5|14
1628847230000|2021-08-13 09:33:50|86848.5|86823.5|86846.6|86821.6|86848.9|86823.9|86846.4|86821.4|32
1628847240000|2021-08-13 09:34:00|86845.7|86820.7|86846.6|86821.6|86848.8|86823.8|86845.4|86820.4|39
1628847250000|2021-08-13 09:34:10|86846.4|86821.4|86830.6|86780.6|86846.8|86821.8|86808.7|86758.7|54
1628847260000|2021-08-13 09:34:20|86830|86780|86832.9|86807.9|86833.6|86808.6|86816.9|86778.8|31
1628847270000|2021-08-13 09:34:30|86831.8|86806.8|86822.2|86797.2|86832.6|86807.6|86820.5|86795.5|41
1628847280000|2021-08-13 09:34:40|86822|86797|86817|86792|86822.2|86797.2|86815.3|86790.3|47
1628847290000|2021-08-13 09:34:50|86817.2|86792.2|86816.2|86791.2|86817.4|86792.4|86815.5|86790.5|26
1628847300000|2021-08-13 09:35:00|86816.3|86791.3|86817.1|86792.1|86817.8|86792.8|86815.4|86790.4|20
1628847310000|2021-08-13 09:35:10|86817.3|86792.3|86816.1|86791.1|86817.3|86792.3|86815|86790|23
1628847320000|2021-08-13 09:35:20|86816|86791|86815.7|86790.7|86816.6|86791.6|86812.8|86787.8|34
1628847330000|2021-08-13 09:35:30|86814.7|86789.7|86812.9|86787.9|86815.3|86790.3|86812.7|86787.7|40
1628847340000|2021-08-13 09:35:40|86813.8|86788.8|86819.8|86794.8|86819.8|86794.8|86812.9|86787.9|30
1628847350000|2021-08-13 09:35:50|86820.4|86795.4|86822.8|86797.8|86823.9|86798.9|86820.3|86795.3|37
1628847360000|2021-08-13 09:36:00|86821.6|86796.6|86817.4|86792.4|86821.6|86796.6|86817.4|86792.4|41
1628847370000|2021-08-13 09:36:10|86817.2|86792.2|86815.5|86790.5|86821|86796|86813.2|86788.2|54
1628847380000|2021-08-13 09:36:20|86815.8|86790.8|86817.6|86792.6|86817.6|86792.6|86815.4|86790.4|41
1628847390000|2021-08-13 09:36:30|86817.4|86792.4|86810.2|86785.2|86817.4|86792.4|86810.2|86785.2|30
1628847400000|2021-08-13 09:36:40|86809.5|86784.5|86810.4|86785.4|86811.9|86786.9|86809.5|86784.5|45
1628847410000|2021-08-13 09:36:50|86810|86785|86810.1|86785.1|86810.6|86785.6|86809.4|86784.4|22
1628847420000|2021-08-13 09:37:00|86810.2|86785.2|86809.8|86784.8|86810.3|86785.3|86809.3|86784.3|27
1628847430000|2021-08-13 09:37:10|86809.9|86784.9|86809.4|86784.4|86810|86785|86809.4|86784.4|18
1628847440000|2021-08-13 09:37:20|86809.1|86784.1|86809.6|86784.6|86810.8|86785.8|86808.7|86783.7|28
1628847450000|2021-08-13 09:37:30|86810.2|86785.2|86809.8|86784.8|86810.7|86785.7|86809.8|86784.8|17
1628847460000|2021-08-13 09:37:40|86810|86785|86810.6|86785.6|86812.9|86787.9|86809.3|86784.3|36
1628847470000|2021-08-13 09:37:50|86810.5|86785.5|86809.2|86784.2|86810.5|86785.5|86809.1|86784.1|28
1628847480000|2021-08-13 09:38:00|86809.3|86784.3|86808.2|86783.2|86809.8|86784.8|86808.2|86783.2|32
1628847490000|2021-08-13 09:38:10|86808.4|86783.4|86806.3|86756.3|86808.5|86783.5|86794.7|86755.1|39
1628847500000|2021-08-13 09:38:20|86805.4|86755.4|86804.7|86779.7|86808.8|86781.5|86804.2|86755.2|60
1628847510000|2021-08-13 09:38:30|86804.2|86779.2|86796|86771|86807.1|86782.1|86795.1|86770.1|44
1628847520000|2021-08-13 09:38:40|86796.2|86771.2|86794.1|86769.1|86807.8|86771.2|86793.6|86756.5|28
1628847530000|2021-08-13 09:38:50|86794.6|86769.6|86808.8|86783.8|86809.4|86784.4|86794.5|86769.5|33
1628847540000|2021-08-13 09:39:00|86808.4|86783.4|86807.4|86782.4|86809.5|86784.5|86806.2|86781.2|36
1628847550000|2021-08-13 09:39:10|86807.5|86782.5|86807.8|86782.8|86808.7|86783.7|86807.3|86782.3|27
1628847560000|2021-08-13 09:39:20|86807.9|86782.9|86806.6|86781.6|86808.3|86783.3|86806.6|86781.6|30
1628847570000|2021-08-13 09:39:30|86806.7|86781.7|86806.6|86781.6|86806.8|86781.8|86805.7|86780.7|32
1628847580000|2021-08-13 09:39:40|86806.3|86781.3|86811.4|86786.4|86812|86787|86806|86781|46
1628847590000|2021-08-13 09:39:50|86811.5|86786.5|86807.7|86782.7|86811.5|86786.5|86807.7|86782.7|29
1628847600000|2021-08-13 09:40:00|86807.4|86782.4|86804.7|86779.7|86807.9|86782.9|86804.7|86779.7|39
1628847610000|2021-08-13 09:40:10|86803.9|86778.9|86804.9|86779.9|86805.2|86780.2|86803.9|86778.9|22
1628847620000|2021-08-13 09:40:20|86804.8|86779.8|86806.7|86781.7|86806.7|86781.7|86804.5|86779.5|32
1628847630000|2021-08-13 09:40:30|86806.4|86781.4|86803.3|86778.3|86806.9|86781.9|86803|86778|39
1628847640000|2021-08-13 09:40:40|86803.5|86778.5|86805.2|86780.2|86806|86781|86803.1|86778.1|35
1628847650000|2021-08-13 09:40:50|86805.1|86780.1|86804.7|86779.7|86805.2|86780.2|86804|86779|31
1628847660000|2021-08-13 09:41:00|86804.5|86779.5|86805.6|86780.6|86805.6|86780.6|86802.1|86777.1|53
1628847670000|2021-08-13 09:41:10|86805.3|86780.3|86805.2|86780.2|86805.9|86780.9|86802.6|86777.6|47
1628847680000|2021-08-13 09:41:20|86805|86780|86801.2|86776.2|86805|86780|86801|86776|42
1628847690000|2021-08-13 09:41:30|86801|86776|86801.7|86776.7|86802.1|86777.1|86798.9|86773.9|44
1628847700000|2021-08-13 09:41:40|86801.4|86776.4|86799|86774|86801.8|86776.8|86798.7|86773.7|30
1628847710000|2021-08-13 09:41:50|86799.2|86774.2|86799.1|86774.1|86799.2|86774.2|86797.9|86772.9|31
1628847720000|2021-08-13 09:42:00|86799.2|86774.2|86802.3|86777.3|86803.8|86778.8|86796.6|86771.6|55
1628847730000|2021-08-13 09:42:10|86801.9|86776.9|86801.2|86776.2|86802.1|86777.1|86800.4|86775.4|32
1628847740000|2021-08-13 09:42:20|86801.1|86776.1|86801.3|86776.3|86803.2|86778.2|86800.8|86775.8|39
1628847750000|2021-08-13 09:42:30|86801.4|86776.4|86801.8|86776.8|86801.8|86776.8|86800.7|86775.7|22
1628847760000|2021-08-13 09:42:40|86801.4|86776.4|86802.5|86777.5|86803.3|86778.3|86800.9|86775.9|28
1628847770000|2021-08-13 09:42:50|86802.3|86777.3|86797.8|86772.8|86802.3|86777.3|86796.7|86771.7|29
1628847780000|2021-08-13 09:43:00|86797.1|86772.1|86797.2|86772.2|86797.8|86772.8|86795.3|86770.3|45
1628847790000|2021-08-13 09:43:10|86797.1|86772.1|86803.8|86778.8|86804.1|86779.1|86797.1|86772.1|49
1628847800000|2021-08-13 09:43:20|86804|86779|86805.4|86780.4|86805.4|86780.4|86800.2|86775.2|46
1628847810000|2021-08-13 09:43:30|86805.1|86780.1|86805.5|86780.5|86806.8|86781.8|86804.3|86779.3|43
1628847820000|2021-08-13 09:43:40|86805.8|86780.8|86804.9|86779.9|86806.7|86781.7|86804.9|86779.9|25
1628847830000|2021-08-13 09:43:50|86804.7|86779.7|86798.9|86773.9|86804.7|86779.7|86798.2|86773.2|42
1628847840000|2021-08-13 09:44:00|86798.4|86773.4|86799.4|86774.4|86801.1|86776.1|86797.3|86772.3|33
1628847850000|2021-08-13 09:44:10|86799.5|86774.5|86800|86775|86800.8|86775.8|86798.9|86773.9|24
1628847860000|2021-08-13 09:44:20|86800.2|86775.2|86801.3|86776.3|86802.5|86777.5|86799.9|86774.9|36
1628847870000|2021-08-13 09:44:30|86801.1|86776.1|86798.6|86773.6|86802.6|86777.6|86797.4|86772.4|39
1628847880000|2021-08-13 09:44:40|86798.2|86773.2|86802.6|86777.6|86803.2|86778.2|86798|86773|35
1628847890000|2021-08-13 09:44:50|86802.9|86777.9|86803.9|86778.9|86805.2|86780.2|86802.9|86777.9|39
1628847900000|2021-08-13 09:45:00|86803.8|86778.8|86800.9|86775.9|86804.6|86779.6|86800.9|86775.9|49
1628847910000|2021-08-13 09:45:10|86800.8|86775.8|86804.2|86779.2|86805.6|86780.6|86800.8|86775.8|43
1628847920000|2021-08-13 09:45:20|86804.1|86779.1|86805|86780|86805.2|86780.2|86802.7|86777.7|47
1628847930000|2021-08-13 09:45:30|86804.9|86779.9|86801.6|86776.6|86804.9|86779.9|86801.6|86776.6|41
1628847940000|2021-08-13 09:45:40|86802|86777|86802.5|86777.5|86803.1|86778.1|86800.6|86775.6|28
1628847950000|2021-08-13 09:45:50|86802.3|86777.3|86804.4|86779.4|86804.5|86779.5|86802.3|86777.3|30
1628847960000|2021-08-13 09:46:00|86804.2|86779.2|86803.6|86778.6|86804.4|86779.4|86803.3|86778.3|20
1628847970000|2021-08-13 09:46:10|86804.6|86779.6|86804.5|86779.5|86805|86780|86804.2|86779.2|26
1628847980000|2021-08-13 09:46:20|86804.6|86779.6|86802.2|86777.2|86805.3|86780.3|86801.6|86776.6|44
1628847990000|2021-08-13 09:46:30|86802.5|86777.5|86803.3|86778.3|86803.8|86778.8|86802.2|86777.2|30
1628848000000|2021-08-13 09:46:40|86803.9|86778.9|86805|86780|86805.8|86780.8|86803.3|86778.3|29
1628848010000|2021-08-13 09:46:50|86805.1|86780.1|86804.8|86779.8|86805.4|86780.4|86804.1|86779.1|19
1628848020000|2021-08-13 09:47:00|86804.2|86779.2|86804.1|86779.1|86804.2|86779.2|86803.1|86778.1|28
1628848030000|2021-08-13 09:47:10|86803.9|86778.9|86801.1|86776.1|86805.6|86780.6|86801.1|86776.1|34
1628848040000|2021-08-13 09:47:20|86801.2|86776.2|86802.6|86777.6|86804.1|86779.1|86801.2|86776.2|36
1628848050000|2021-08-13 09:47:30|86802.7|86777.7|86801.9|86776.9|86803.1|86778.1|86801.2|86776.2|32
1628848060000|2021-08-13 09:47:40|86801.7|86776.7|86801.6|86776.6|86801.9|86776.9|86800.9|86775.9|18
1628848070000|2021-08-13 09:47:50|86801.2|86776.2|86799.5|86774.5|86801.4|86776.4|86797.7|86772.7|38
1628848080000|2021-08-13 09:48:00|86800.5|86775.5|86800|86775|86800.5|86775.5|86797.9|86772.9|25
1628848090000|2021-08-13 09:48:10|86799.6|86774.6|86798.7|86773.7|86799.6|86774.6|86798.3|86773.3|16
1628848100000|2021-08-13 09:48:20|86798.8|86773.8|86799.2|86774.2|86799.9|86774.9|86798.6|86773.6|11
1628848110000|2021-08-13 09:48:30|86799.8|86774.8|86799.3|86774.3|86800.1|86775.1|86798.8|86773.8|16
1628848120000|2021-08-13 09:48:40|86799.1|86774.1|86799.5|86774.5|86800.2|86775.2|86799.1|86774.1|10
1628848130000|2021-08-13 09:48:50|86798.7|86773.7|86795.8|86770.8|86799.6|86774.6|86793.3|86768.3|30
1628848140000|2021-08-13 09:49:00|86796|86771|86795.2|86770.2|86796|86771|86795.1|86770.1|29
1628848150000|2021-08-13 09:49:10|86795.3|86770.3|86795.6|86770.6|86796.9|86771.9|86795|86770|24
1628848160000|2021-08-13 09:49:20|86795.5|86770.5|86791.7|86766.7|86795.5|86770.5|86790.8|86765.8|34
1628848170000|2021-08-13 09:49:30|86793|86768|86793.4|86768.4|86795.1|86770.1|86790.3|86765.3|42
1628848180000|2021-08-13 09:49:40|86793.3|86768.3|86791.6|86766.6|86794.2|86769.2|86791.3|86766.3|24
1628848190000|2021-08-13 09:49:50|86791.4|86766.4|86791.1|86766.1|86791.9|86766.9|86791|86766|16
1628848200000|2021-08-13 09:50:00|86791.3|86766.3|86786.1|86761.1|86791.8|86766.8|86784.8|86759.8|43
1628848210000|2021-08-13 09:50:10|86786.6|86761.6|86782.3|86757.3|86786.6|86761.6|86780.9|86755.9|25
1628848220000|2021-08-13 09:50:20|86782.9|86757.9|86782.3|86757.3|86783.7|86758.7|86781.6|86756.6|35
1628848230000|2021-08-13 09:50:30|86782.4|86757.4|86782.5|86757.5|86783.9|86758.9|86781.9|86756.9|44
1628848240000|2021-08-13 09:50:40|86782.8|86757.8|86786|86761|86786.1|86761.1|86781.2|86756.2|49
1628848250000|2021-08-13 09:50:50|86785.8|86760.8|86786.6|86761.6|86788.5|86763.5|86784.2|86759.2|39
1628848260000|2021-08-13 09:51:00|86786.7|86761.7|86787.3|86762.3|86788.6|86763.6|86786|86761|35
1628848270000|2021-08-13 09:51:10|86787|86762|86786.5|86761.5|86788.6|86763.6|86785.2|86760.2|39
1628848280000|2021-08-13 09:51:20|86786.4|86761.4|86788.9|86763.9|86789|86764|86786.4|86761.4|34
1628848290000|2021-08-13 09:51:30|86789.3|86764.3|86786.6|86761.6|86789.3|86764.3|86786.5|86761.5|26
1628848300000|2021-08-13 09:51:40|86786.5|86761.5|86786.7|86761.7|86786.9|86761.9|86786.5|86761.5|19
1628848310000|2021-08-13 09:51:50|86786.6|86761.6|86787.3|86762.3|86787.3|86762.3|86786.4|86761.4|13
1628848320000|2021-08-13 09:52:00|86787.5|86762.5|86786.5|86761.5|86787.5|86762.5|86785.7|86760.7|21
1628848330000|2021-08-13 09:52:10|86786.4|86761.4|86783.9|86758.9|86786.4|86761.4|86783.2|86758.2|19
1628848340000|2021-08-13 09:52:20|86783.7|86758.7|86786.4|86761.4|86787.7|86762.7|86783.7|86758.7|28
1628848350000|2021-08-13 09:52:30|86786.3|86761.3|86780.3|86755.3|86788.2|86763.2|86778.1|86753.1|43
1628848360000|2021-08-13 09:52:40|86780.4|86755.4|86783|86758|86783|86758|86778.7|86753.7|34
1628848370000|2021-08-13 09:52:50|86782.6|86757.6|86783.2|86758.2|86783.3|86758.3|86782.3|86757.3|22
1628848380000|2021-08-13 09:53:00|86783.3|86758.3|86783.9|86758.9|86784.1|86759.1|86783.3|86758.3|15
1628848390000|2021-08-13 09:53:10|86783.6|86758.6|86783.4|86758.4|86783.9|86758.9|86781.4|86756.4|25
1628848400000|2021-08-13 09:53:20|86783.1|86758.1|86783.5|86758.5|86784.1|86759.1|86782.3|86757.3|25
1628848410000|2021-08-13 09:53:30|86783.7|86758.7|86783.9|86758.9|86784.3|86759.3|86783.3|86758.3|14
1628848420000|2021-08-13 09:53:40|86783.8|86758.8|86785.4|86760.4|86786.6|86761.6|86783.7|86758.7|27
1628848430000|2021-08-13 09:53:50|86785.1|86760.1|86785.5|86760.5|86786.5|86761.5|86785.1|86760.1|23
1628848440000|2021-08-13 09:54:00|86785.4|86760.4|86785.8|86760.8|86786.1|86761.1|86785.3|86760.3|23
1628848450000|2021-08-13 09:54:10|86785.4|86760.4|86784.7|86759.7|86785.9|86760.9|86782.8|86757.8|25
1628848460000|2021-08-13 09:54:20|86784.8|86759.8|86779.2|86754.2|86785.3|86760.3|86778.3|86753.3|27
1628848470000|2021-08-13 09:54:30|86779.5|86754.5|86778.7|86753.7|86780.9|86755.9|86778|86753|33
1628848480000|2021-08-13 09:54:40|86779.7|86754.7|86778.8|86753.8|86779.7|86754.7|86776|86751|39
1628848490000|2021-08-13 09:54:50|86779|86754|86779.8|86754.8|86779.8|86754.8|86777.2|86752.2|29
1628848500000|2021-08-13 09:55:00|86780.2|86755.2|86785.5|86760.5|86785.5|86760.5|86780.2|86755.2|29
1628848510000|2021-08-13 09:55:10|86785.7|86760.7|86785.5|86760.5|86785.9|86760.9|86784.6|86759.6|21
1628848520000|2021-08-13 09:55:20|86785.6|86760.6|86796|86771|86796.1|86771.1|86785.5|86760.5|39
1628848530000|2021-08-13 09:55:30|86796.1|86771.1|86793.5|86768.5|86796.1|86771.1|86792.3|86767.3|34
1628848540000|2021-08-13 09:55:40|86793.4|86768.4|86792.4|86767.4|86793.6|86768.6|86791.5|86766.5|26
1628848550000|2021-08-13 09:55:50|86792.2|86767.2|86792.6|86767.6|86792.8|86767.8|86792.1|86767.1|18
1628848560000|2021-08-13 09:56:00|86792.7|86767.7|86792.4|86767.4|86793.3|86768.3|86791.3|86766.3|13
1628848570000|2021-08-13 09:56:10|86792.5|86767.5|86793.1|86768.1|86793.5|86768.5|86792.5|86767.5|26
1628848580000|2021-08-13 09:56:20|86792.5|86767.5|86792.1|86767.1|86793.1|86768.1|86792|86767|34
1628848590000|2021-08-13 09:56:30|86792|86767|86795.7|86770.7|86795.9|86770.9|86792|86767|30
1628848600000|2021-08-13 09:56:40|86795.9|86770.9|86795.5|86770.5|86795.9|86770.9|86794.3|86769.3|27
1628848610000|2021-08-13 09:56:50|86795.3|86770.3|86799.2|86774.2|86799.2|86774.2|86794.4|86769.4|31
1628848620000|2021-08-13 09:57:00|86799.3|86774.3|86798.8|86773.8|86799.7|86774.7|86797.8|86772.8|43
1628848630000|2021-08-13 09:57:10|86798.7|86773.7|86797|86772|86799.7|86774.7|86796.8|86771.8|34
1628848640000|2021-08-13 09:57:20|86796.5|86771.5|86797.3|86772.3|86797.3|86772.3|86793.6|86768.6|45
1628848650000|2021-08-13 09:57:30|86797.2|86772.2|86798.2|86773.2|86798.2|86773.2|86795.2|86770.2|49
1628848660000|2021-08-13 09:57:40|86798.3|86773.3|86796.2|86771.2|86800.2|86775.2|86795.2|86770.2|41
1628848670000|2021-08-13 09:57:50|86796.3|86771.3|86795|86770|86796.5|86771.5|86793.1|86768.1|45
1628848680000|2021-08-13 09:58:00|86793.8|86768.8|86794.6|86769.6|86794.9|86769.9|86792.9|86767.9|39
1628848690000|2021-08-13 09:58:10|86794.7|86769.7|86800.5|86775.5|86804.1|86779.1|86794.7|86769.7|37
1628848700000|2021-08-13 09:58:20|86800.4|86775.4|86801.2|86776.2|86803|86778|86799.5|86774.5|37
1628848710000|2021-08-13 09:58:30|86801.4|86776.4|86801.5|86776.5|86801.9|86776.9|86801|86776|27
1628848720000|2021-08-13 09:58:40|86801.3|86776.3|86801.2|86776.2|86801.5|86776.5|86800.6|86775.6|22
1628848730000|2021-08-13 09:58:50|86801.4|86776.4|86799.2|86774.2|86802.3|86777.3|86799.2|86774.2|21
1628848740000|2021-08-13 09:59:00|86799.4|86774.4|86797.2|86772.2|86800.4|86775.4|86797.2|86772.2|36
1628848750000|2021-08-13 09:59:10|86797.3|86772.3|86796.4|86771.4|86798.6|86773.6|86796.4|86771.4|28
1628848760000|2021-08-13 09:59:20|86796.5|86771.5|86796|86771|86796.9|86771.9|86796|86771|18
1628848770000|2021-08-13 09:59:30|86796.1|86771.1|86796.5|86771.5|86796.7|86771.7|86795.3|86770.3|21
1628848780000|2021-08-13 09:59:40|86796.4|86771.4|86796.4|86771.4|86796.7|86771.7|86795.1|86770.1|29
1628848790000|2021-08-13 09:59:50|86796.5|86771.5|86792.8|86767.8|86796.7|86771.7|86792.8|86767.8|33
1628848800000|2021-08-13 10:00:00|86792.7|86767.7|86790.7|86765.7|86792.7|86767.7|86790.1|86765.1|45
1628848810000|2021-08-13 10:00:10|86790|86765|86791.4|86766.4|86791.6|86766.6|86790|86765|24
1628848820000|2021-08-13 10:00:20|86791.5|86766.5|86794.6|86769.6|86795.4|86770.4|86791.5|86766.5|38
1628848830000|2021-08-13 10:00:30|86794|86769|86795|86770|86795.3|86770.3|86793.5|86768.5|32
1628848840000|2021-08-13 10:00:40|86795.1|86770.1|86797.8|86772.8|86798.2|86773.2|86795.1|86770.1|35
1628848850000|2021-08-13 10:00:50|86797.7|86772.7|86802.9|86777.9|86805.5|86780.5|86797.6|86772.6|50
1628848860000|2021-08-13 10:01:00|86803.2|86778.2|86802|86777|86803.4|86778.4|86801.3|86776.3|43
1628848870000|2021-08-13 10:01:10|86801.8|86776.8|86801.8|86776.8|86802.2|86777.2|86801|86776|32
1628848880000|2021-08-13 10:01:20|86801.9|86776.9|86802.2|86777.2|86802.3|86777.3|86801.7|86776.7|16
1628848890000|2021-08-13 10:01:30|86802|86777|86801.5|86776.5|86802.6|86777.6|86801.4|86776.4|24
1628848900000|2021-08-13 10:01:40|86801.4|86776.4|86802|86777|86802.2|86777.2|86800.7|86775.7|38
1628848910000|2021-08-13 10:01:50|86801.9|86776.9|86801.5|86776.5|86802.1|86777.1|86801.4|86776.4|21
1628848920000|2021-08-13 10:02:00|86801.2|86776.2|86802.2|86777.2|86803.2|86778.2|86801.2|86776.2|21
1628848930000|2021-08-13 10:02:10|86802.3|86777.3|86800.5|86775.5|86802.3|86777.3|86800.4|86775.4|37
1628848940000|2021-08-13 10:02:20|86800.3|86775.3|86800.6|86775.6|86800.9|86775.9|86800.2|86775.2|19
1628848950000|2021-08-13 10:02:30|86800.5|86775.5|86802.6|86777.6|86803.2|86778.2|86800.2|86775.2|30
1628848960000|2021-08-13 10:02:40|86802.9|86777.9|86805.5|86780.5|86805.9|86780.9|86802.5|86777.5|24
1628848970000|2021-08-13 10:02:50|86805.9|86780.9|86804|86779|86805.9|86780.9|86803.7|86778.7|19
1628848980000|2021-08-13 10:03:00|86803.7|86778.7|86804.3|86779.3|86807.2|86782.2|86803.7|86778.7|43
1628848990000|2021-08-13 10:03:10|86804.6|86779.6|86802.1|86777.1|86804.6|86779.6|86802.1|86777.1|25
1628849000000|2021-08-13 10:03:20|86801.7|86776.7|86802.5|86777.5|86802.8|86777.8|86800.4|86775.4|22
1628849010000|2021-08-13 10:03:30|86802.8|86777.8|86802.3|86777.3|86803.2|86778.2|86801.2|86776.2|15
1628849020000|2021-08-13 10:03:40|86802.7|86777.7|86800.6|86775.6|86802.9|86777.9|86800.6|86775.6|24
1628849030000|2021-08-13 10:03:50|86800.9|86775.9|86802|86777|86802.1|86777.1|86800.9|86775.9|25
1628849040000|2021-08-13 10:04:00|86802.1|86777.1|86800.7|86775.7|86802.4|86777.4|86800.3|86775.3|20
1628849050000|2021-08-13 10:04:10|86800.8|86775.8|86801.7|86776.7|86802|86777|86799.7|86774.7|22
1628849060000|2021-08-13 10:04:20|86801.3|86776.3|86800.7|86775.7|86802.5|86777.5|86800.3|86775.3|29
1628849070000|2021-08-13 10:04:30|86800.3|86775.3|86800.3|86775.3|86801.5|86776.5|86800|86775|20
1628849080000|2021-08-13 10:04:40|86800.5|86775.5|86801.5|86776.5|86801.8|86776.8|86800.3|86775.3|24
1628849090000|2021-08-13 10:04:50|86801.1|86776.1|86799.1|86774.1|86803.2|86778.2|86797.8|86772.8|38
1628849100000|2021-08-13 10:05:00|86799.3|86774.3|86799.9|86774.9|86801|86776|86798.9|86773.9|41
1628849110000|2021-08-13 10:05:10|86800.3|86775.3|86800.2|86775.2|86801.1|86776.1|86798.7|86773.7|27
1628849120000|2021-08-13 10:05:20|86800.1|86775.1|86801.3|86776.3|86801.7|86776.7|86800.1|86775.1|16
1628849130000|2021-08-13 10:05:30|86802.2|86777.2|86805|86780|86805.3|86780.3|86801.2|86776.2|32
1628849140000|2021-08-13 10:05:40|86805.3|86780.3|86808.3|86783.3|86808.8|86783.8|86804.9|86779.9|33
1628849150000|2021-08-13 10:05:50|86808.5|86783.5|86808.4|86783.4|86809|86784|86807.3|86782.3|25
1628849160000|2021-08-13 10:06:00|86808.3|86783.3|86807.9|86782.9|86808.3|86783.3|86806.6|86781.6|24
1628849170000|2021-08-13 10:06:10|86807.8|86782.8|86810.1|86785.1|86810.2|86785.2|86807.6|86782.6|28
1628849180000|2021-08-13 10:06:20|86810.3|86785.3|86809.9|86784.9|86811.6|86786.6|86808.1|86783.1|38
1628849190000|2021-08-13 10:06:30|86810.3|86785.3|86811.1|86786.1|86811.7|86786.7|86809.4|86784.4|36
1628849200000|2021-08-13 10:06:40|86811.4|86786.4|86810.3|86785.3|86811.6|86786.6|86810.2|86785.2|27
1628849210000|2021-08-13 10:06:50|86810.2|86785.2|86811.4|86786.4|86812.8|86787.8|86809.9|86784.9|32
1628849220000|2021-08-13 10:07:00|86811.3|86786.3|86807.2|86782.2|86812|86787|86806.6|86781.6|34
1628849230000|2021-08-13 10:07:10|86807.1|86782.1|86808|86783|86808.5|86783.5|86807.1|86782.1|23
1628849240000|2021-08-13 10:07:20|86808.2|86783.2|86806.9|86781.9|86808.2|86783.2|86806.8|86781.8|22
1628849250000|2021-08-13 10:07:30|86806.8|86781.8|86807|86782|86808|86783|86806.8|86781.8|19
1628849260000|2021-08-13 10:07:40|86807.4|86782.4|86807.2|86782.2|86807.5|86782.5|86806.5|86781.5|21
1628849270000|2021-08-13 10:07:50|86808.4|86783.4|86806.6|86781.6|86809|86784|86806.4|86781.4|36
1628849280000|2021-08-13 10:08:00|86806.7|86781.7|86804|86779|86807|86782|86803.6|86778.6|40
1628849290000|2021-08-13 10:08:10|86804.2|86779.2|86807|86782|86807.5|86782.5|86804.2|86779.2|35
1628849300000|2021-08-13 10:08:20|86806.9|86781.9|86807.7|86782.7|86808.8|86783.8|86806.7|86781.7|26
1628849310000|2021-08-13 10:08:30|86808.4|86783.4|86808.8|86783.8|86809.3|86784.3|86808|86783|12
1628849320000|2021-08-13 10:08:40|86808.2|86783.2|86807.5|86782.5|86809|86784|86807.4|86782.4|30
1628849330000|2021-08-13 10:08:50|86807.6|86782.6|86801.8|86776.8|86808.4|86783.4|86800.8|86775.8|28
1628849340000|2021-08-13 10:09:00|86800.7|86775.7|86789.5|86764.5|86801.1|86776.1|86789|86764|52
1628849350000|2021-08-13 10:09:10|86789.2|86764.2|86785.6|86760.6|86789.7|86764.7|86785.6|86760.6|38
1628849360000|2021-08-13 10:09:20|86786.2|86761.2|86787|86762|86798.2|86762.3|86785.2|86747.4|26
1628849370000|2021-08-13 10:09:30|86786.9|86761.9|86785.8|86760.8|86786.9|86761.9|86785.7|86760.7|22
1628849380000|2021-08-13 10:09:40|86786.1|86761.1|86786.7|86761.7|86786.8|86761.8|86785.9|86760.9|21
1628849390000|2021-08-13 10:09:50|86786.6|86761.6|86782.1|86757.1|86786.7|86761.7|86781.5|86756.5|28
1628849400000|2021-08-13 10:10:00|86781|86756|86781|86756|86781.6|86756.6|86777.4|86752.4|63
1628849410000|2021-08-13 10:10:10|86781.1|86756.1|86786|86761|86787.3|86762.3|86780.4|86755.4|57
1628849420000|2021-08-13 10:10:20|86785.8|86760.8|86790.7|86765.7|86791.9|86766.9|86783.4|86758.4|54
1628849430000|2021-08-13 10:10:30|86790.4|86765.4|86802.2|86752.2|86804.1|86774.2|86789.4|86752.2|59
1628849440000|2021-08-13 10:10:40|86801.4|86751.4|86786.9|86761.9|86801.5|86764.6|86785.8|86751.1|39
1628849450000|2021-08-13 10:10:50|86786.6|86761.6|86792|86767|86792.1|86767.1|86784.5|86759.5|50
1628849460000|2021-08-13 10:11:00|86790.9|86765.9|86790.6|86765.6|86792.5|86767.5|86790.2|86765.2|31
1628849470000|2021-08-13 10:11:10|86790.8|86765.8|86787.6|86762.6|86791.2|86766.2|86785.5|86760.5|38
1628849480000|2021-08-13 10:11:20|86787.4|86762.4|86790.3|86765.3|86791.7|86766.7|86786.4|86761.4|36
1628849490000|2021-08-13 10:11:30|86790.4|86765.4|86788.9|86763.9|86790.4|86765.4|86788.3|86763.3|41
1628849500000|2021-08-13 10:11:40|86788.8|86763.8|86783.9|86758.9|86789.3|86764.3|86783.6|86758.6|44
1628849510000|2021-08-13 10:11:50|86784|86759|86784.4|86759.4|86784.9|86759.9|86783.1|86758.1|44
1628849520000|2021-08-13 10:12:00|86784|86759|86785.9|86760.9|86786.4|86761.4|86782.8|86757.8|49
1628849530000|2021-08-13 10:12:10|86785.8|86760.8|86792.6|86767.6|86795.8|86770.8|86784.6|86759.6|53
1628849540000|2021-08-13 10:12:20|86793.5|86768.5|86788.6|86763.6|86793.8|86768.8|86787.5|86762.5|36
1628849550000|2021-08-13 10:12:30|86788.7|86763.7|86793.5|86768.5|86794|86769|86788.4|86763.4|37
1628849560000|2021-08-13 10:12:40|86793.8|86768.8|86799|86774|86799.6|86774.6|86792.6|86767.6|45
1628849570000|2021-08-13 10:12:50|86799.1|86774.1|86798.2|86773.2|86801.1|86776.1|86797.7|86772.7|38
1628849580000|2021-08-13 10:13:00|86798.4|86773.4|86811.3|86786.3|86819.2|86787|86797.9|86769.2|51
1628849590000|2021-08-13 10:13:10|86811.5|86786.5|86813.1|86788.1|86814.2|86789.2|86810.9|86785.9|32
1628849600000|2021-08-13 10:13:20|86813|86788|86813.9|86788.9|86815.2|86790.2|86813|86788|25
1628849610000|2021-08-13 10:13:30|86814.2|86789.2|86814|86789|86814.9|86789.9|86813.2|86788.2|22
1628849620000|2021-08-13 10:13:40|86814.1|86789.1|86816|86791|86816|86791|86813.9|86788.9|23
1628849630000|2021-08-13 10:13:50|86816.5|86791.5|86821.5|86796.5|86822.6|86797.6|86816.3|86791.3|46
1628849640000|2021-08-13 10:14:00|86821.9|86796.9|86820.6|86795.6|86822|86797|86819.7|86794.7|32
1628849650000|2021-08-13 10:14:10|86820.4|86795.4|86820.1|86795.1|86821.2|86796.2|86818.2|86793.2|37
1628849660000|2021-08-13 10:14:20|86819.5|86794.5|86817.2|86792.2|86821|86796|86816.3|86791.3|28
1628849670000|2021-08-13 10:14:30|86817.9|86792.9|86816.9|86791.9|86819.1|86794.1|86816.2|86791.2|24
1628849680000|2021-08-13 10:14:40|86816.6|86791.6|86820.8|86795.8|86820.8|86795.8|86815.8|86790.8|36
1628849690000|2021-08-13 10:14:50|86820.7|86795.7|86820.9|86795.9|86833.2|86796.2|86818.7|86781.9|45
1628849700000|2021-08-13 10:15:00|86820.5|86795.5|86831.3|86806.3|86831.9|86806.9|86820.1|86795.1|51
1628849710000|2021-08-13 10:15:10|86832|86807|86831.8|86806.8|86832.2|86807.2|86825.5|86800.5|54
1628849720000|2021-08-13 10:15:20|86830.1|86805.1|86829|86804|86842.2|86805.3|86826.6|86789.9|48
1628849730000|2021-08-13 10:15:30|86829.1|86804.1|86826.4|86801.4|86829.2|86804.2|86826.2|86801.2|40
1628849740000|2021-08-13 10:15:40|86826.2|86801.2|86828|86803|86828.3|86803.3|86826|86801|17
1628849750000|2021-08-13 10:15:50|86828.3|86803.3|86828.3|86803.3|86830|86805|86827.2|86802.2|35
1628849760000|2021-08-13 10:16:00|86828.5|86803.5|86831.2|86806.2|86832.2|86807.2|86828.5|86803.5|41
1628849770000|2021-08-13 10:16:10|86831|86806|86829.7|86804.7|86831.4|86806.4|86827.9|86802.9|34
1628849780000|2021-08-13 10:16:20|86829.9|86804.9|86828.8|86803.8|86830.4|86805.4|86828.5|86803.5|24
1628849790000|2021-08-13 10:16:30|86829.2|86804.2|86828.9|86803.9|86829.6|86804.6|86828.2|86803.2|15
1628849800000|2021-08-13 10:16:40|86829.1|86804.1|86828.6|86803.6|86842.6|86804.3|86827.9|86792.2|7
1628849810000|2021-08-13 10:16:50|86829.2|86804.2|86833.3|86808.3|86833.3|86808.3|86828.3|86803.3|40
1628849820000|2021-08-13 10:17:00|86833.2|86808.2|86833.8|86808.8|86833.9|86808.9|86832.1|86807.1|26
1628849830000|2021-08-13 10:17:10|86833.3|86808.3|86849.2|86799.2|86852.8|86815.8|86833.3|86798.2|42
1628849840000|2021-08-13 10:17:20|86849.4|86799.4|86849.4|86799.4|86849.8|86799.8|86848.7|86798.7|27
1628849850000|2021-08-13 10:17:30|86849.3|86799.3|86849.8|86799.8|86850|86800|86849.2|86799.2|28
1628849860000|2021-08-13 10:17:40|86849.5|86799.5|86849.4|86799.4|86850.1|86800.1|86849|86799|25
1628849870000|2021-08-13 10:17:50|86837.9|86812.9|86834.4|86809.4|86837.9|86812.9|86834|86809|25
1628849880000|2021-08-13 10:18:00|86834.9|86809.9|86832.6|86807.6|86845.1|86809.9|86831.3|86793.9|28
1628849890000|2021-08-13 10:18:10|86832.4|86807.4|86832.8|86807.8|86833.9|86808.9|86831.7|86806.7|33
1628849900000|2021-08-13 10:18:20|86832.9|86807.9|86833.6|86808.6|86834.1|86809.1|86832.3|86807.3|20
1628849910000|2021-08-13 10:18:30|86833.5|86808.5|86834.6|86809.6|86845.7|86810.7|86833.5|86795|33
1628849920000|2021-08-13 10:18:40|86834.5|86809.5|86850.1|86800.1|86850.3|86813.2|86834.4|86799.5|41
1628849930000|2021-08-13 10:18:50|86850.8|86800.8|86848.7|86798.7|86850.8|86800.8|86848.5|86798.5|29
1628849940000|2021-08-13 10:19:00|86848.6|86798.6|86833.9|86808.9|86849.4|86810.2|86833|86798.4|32
1628849950000|2021-08-13 10:19:10|86834.6|86809.6|86827|86802|86834.6|86809.6|86827|86802|33
1628849960000|2021-08-13 10:19:20|86826.7|86801.7|86823.9|86798.9|86836.3|86801.9|86820.3|86782.5|57
1628849970000|2021-08-13 10:19:30|86823.4|86798.4|86823.3|86798.3|86823.4|86798.4|86818.5|86793.5|46
1628849980000|2021-08-13 10:19:40|86822.6|86797.6|86819.9|86794.9|86822.6|86797.6|86819.8|86794.8|35
1628849990000|2021-08-13 10:19:50|86820|86795|86824.7|86799.7|86825.3|86800.3|86818.7|86793.7|46
1628850000000|2021-08-13 10:20:00|86824.2|86799.2|86838.7|86788.7|86839.1|86801.4|86824.2|86787.2|42
1628850010000|2021-08-13 10:20:10|86839.2|86789.2|86827.4|86802.4|86840.6|86802.9|86827|86789.1|32
1628850020000|2021-08-13 10:20:20|86827.8|86802.8|86832.6|86807.6|86845.9|86808|86827.1|86794.5|43
1628850030000|2021-08-13 10:20:30|86832.7|86807.7|86833|86808|86834.3|86809.3|86832.3|86807.3|31
1628850040000|2021-08-13 10:20:40|86833.1|86808.1|86834|86809|86834.4|86809.4|86832.4|86807.4|32
1628850050000|2021-08-13 10:20:50|86833.9|86808.9|86839.8|86814.8|86840.4|86815.4|86832.1|86807.1|38
1628850060000|2021-08-13 10:21:00|86839.2|86814.2|86838.8|86813.8|86840.3|86815.3|86838.6|86813.6|31
1628850070000|2021-08-13 10:21:10|86838.9|86813.9|86839.3|86814.3|86839.6|86814.6|86838.6|86813.6|18
1628850080000|2021-08-13 10:21:20|86839.2|86814.2|86839.4|86814.4|86839.6|86814.6|86838.9|86813.9|10
1628850090000|2021-08-13 10:21:30|86839|86814|86838.8|86813.8|86839.9|86814.9|86838.6|86813.6|21
1628850100000|2021-08-13 10:21:40|86838.9|86813.9|86839.2|86814.2|86840.3|86815.3|86837.8|86812.8|22
1628850110000|2021-08-13 10:21:50|86839.3|86814.3|86839.5|86814.5|86840.6|86815.6|86837.6|86812.6|43
1628850120000|2021-08-13 10:22:00|86838.9|86813.9|86838.1|86813.1|86839.3|86814.3|86837.5|86812.5|16
1628850130000|2021-08-13 10:22:10|86838|86813|86837.3|86812.3|86838.5|86813.5|86835.5|86810.5|27
1628850140000|2021-08-13 10:22:20|86837.1|86812.1|86838|86813|86839|86814|86836.3|86811.3|24
1628850150000|2021-08-13 10:22:30|86837.6|86812.6|86841|86816|86841.5|86816.5|86837.6|86812.6|36
1628850160000|2021-08-13 10:22:40|86841.4|86816.4|86840.7|86815.7|86841.4|86816.4|86840.2|86815.2|24
1628850170000|2021-08-13 10:22:50|86840.6|86815.6|86839.8|86814.8|86840.8|86815.8|86839.4|86814.4|21
1628850180000|2021-08-13 10:23:00|86839.6|86814.6|86839.8|86814.8|86840.5|86815.5|86839.1|86814.1|22
1628850190000|2021-08-13 10:23:10|86839.9|86814.9|86839.4|86814.4|86840.7|86815.7|86839.1|86814.1|23
1628850200000|2021-08-13 10:23:20|86839.3|86814.3|86841.1|86816.1|86841.4|86816.4|86839.3|86814.3|16
1628850210000|2021-08-13 10:23:30|86840.3|86815.3|86840.9|86815.9|86841.3|86816.3|86840.3|86815.3|24
1628850220000|2021-08-13 10:23:40|86841.1|86816.1|86839.2|86814.2|86842.2|86817.2|86838.2|86813.2|25
1628850230000|2021-08-13 10:23:50|86839.1|86814.1|86840.2|86815.2|86840.2|86815.2|86838.9|86813.9|20
1628850240000|2021-08-13 10:24:00|86840.1|86815.1|86832.7|86807.7|86840.1|86815.1|86831.9|86806.9|35
1628850250000|2021-08-13 10:24:10|86831.8|86806.8|86827.5|86802.5|86832.3|86807.3|86826.8|86801.8|32
1628850260000|2021-08-13 10:24:20|86827.3|86802.3|86827.6|86802.6|86829|86804|86827.3|86802.3|23
1628850270000|2021-08-13 10:24:30|86827.4|86802.4|86828|86803|86829.6|86804.6|86827|86802|24
1628850280000|2021-08-13 10:24:40|86828.3|86803.3|86827.1|86802.1|86828.3|86803.3|86827.1|86802.1|9
1628850290000|2021-08-13 10:24:50|86826.5|86801.5|86827.4|86802.4|86829.4|86804.4|86826.5|86801.5|25
1628850300000|2021-08-13 10:25:00|86827.9|86802.9|86829.8|86804.8|86830.2|86805.2|86826.6|86801.6|43
1628850310000|2021-08-13 10:25:10|86830.3|86805.3|86827.4|86802.4|86831.5|86806.5|86826.5|86801.5|30
1628850320000|2021-08-13 10:25:20|86827.9|86802.9|86828.8|86803.8|86828.8|86803.8|86827.6|86802.6|19
1628850330000|2021-08-13 10:25:30|86828.9|86803.9|86825.5|86800.5|86828.9|86803.9|86825.4|86800.4|54
1628850340000|2021-08-13 10:25:40|86825.7|86800.7|86838.6|86788.6|86839.9|86802|86825|86788.6|44
1628850350000|2021-08-13 10:25:50|86838.8|86788.8|86838.6|86788.6|86839.3|86789.3|86838.1|86788.1|30
1628850360000|2021-08-13 10:26:00|86838.8|86788.8|86823.5|86798.5|86838.9|86800.2|86823.1|86787.7|26
1628850370000|2021-08-13 10:26:10|86823.6|86798.6|86824|86799|86824.9|86799.9|86822.4|86797.4|30
1628850380000|2021-08-13 10:26:20|86824.2|86799.2|86823.7|86798.7|86824.2|86799.2|86822.9|86797.9|33
1628850390000|2021-08-13 10:26:30|86823.8|86798.8|86824.1|86799.1|86824.5|86799.5|86823.1|86798.1|34
1628850400000|2021-08-13 10:26:40|86824.4|86799.4|86824.3|86799.3|86824.7|86799.7|86824|86799|21
1628850410000|2021-08-13 10:26:50|86824.4|86799.4|86824.7|86799.7|86825|86800|86823.5|86798.5|19
1628850420000|2021-08-13 10:27:00|86824.9|86799.9|86838.6|86788.6|86839.1|86801|86820.9|86785.5|45
1628850430000|2021-08-13 10:27:10|86824.3|86799.3|86824|86799|86825.5|86800.5|86823.1|86798.1|44
1628850440000|2021-08-13 10:27:20|86823.9|86798.9|86825|86800|86825|86800|86822.6|86797.6|30
1628850450000|2021-08-13 10:27:30|86824.9|86799.9|86829.5|86804.5|86829.5|86804.5|86824.5|86799.5|38
1628850460000|2021-08-13 10:27:40|86829.6|86804.6|86830.9|86805.9|86831.7|86806.7|86828.2|86803.2|51
1628850470000|2021-08-13 10:27:50|86830.7|86805.7|86831.9|86806.9|86831.9|86806.9|86829.8|86804.8|41
1628850480000|2021-08-13 10:28:00|86832|86807|86833.2|86808.2|86835|86810|86832|86807|41
1628850490000|2021-08-13 10:28:10|86833|86808|86834.3|86809.3|86835.6|86810.6|86833|86808|48
1628850500000|2021-08-13 10:28:20|86834.2|86809.2|86837.7|86812.7|86837.9|86812.9|86834.2|86809.2|39
1628850510000|2021-08-13 10:28:30|86837.2|86812.2|86838.6|86813.6|86839.3|86814.3|86836.6|86811.6|43
1628850520000|2021-08-13 10:28:40|86838.9|86813.9|86837.7|86812.7|86838.9|86813.9|86837.3|86812.3|38
1628850530000|2021-08-13 10:28:50|86837.8|86812.8|86835|86810|86840.8|86815.8|86835|86810|43
1628850540000|2021-08-13 10:29:00|86835.2|86810.2|86833.9|86808.9|86835.2|86810.2|86832.9|86807.9|36
1628850550000|2021-08-13 10:29:10|86833.6|86808.6|86833.9|86808.9|86834.5|86809.5|86833.2|86808.2|36
1628850560000|2021-08-13 10:29:20|86833.5|86808.5|86835|86810|86835.2|86810.2|86833.1|86808.1|27
1628850570000|2021-08-13 10:29:30|86835.1|86810.1|86832.6|86807.6|86835.1|86810.1|86832.2|86807.2|39
1628850580000|2021-08-13 10:29:40|86832.3|86807.3|86832.2|86807.2|86833.3|86808.3|86830.3|86805.3|26
1628850590000|2021-08-13 10:29:50|86832.8|86807.8|86829.1|86804.1|86832.9|86807.9|86828.7|86803.7|41
1628850600000|2021-08-13 10:30:00|86830.3|86805.3|86826.7|86801.7|86830.4|86805.4|86825.8|86800.8|53
1628850610000|2021-08-13 10:30:10|86826.6|86801.6|86827.6|86802.6|86830.2|86805.2|86826.3|86801.3|42
1628850620000|2021-08-13 10:30:20|86827.8|86802.8|86827.2|86802.2|86828|86803|86825.9|86800.9|32
1628850630000|2021-08-13 10:30:30|86827|86802|86828.4|86803.4|86829.3|86804.3|86826.9|86801.9|42
1628850640000|2021-08-13 10:30:40|86828.5|86803.5|86830|86805|86830.1|86805.1|86827.9|86802.9|39
1628850650000|2021-08-13 10:30:50|86830.1|86805.1|86833.8|86808.8|86834.3|86809.3|86829.3|86804.3|44
1628850660000|2021-08-13 10:31:00|86833.9|86808.9|86834.3|86809.3|86835.2|86810.2|86833.3|86808.3|48
1628850670000|2021-08-13 10:31:10|86834.2|86809.2|86835|86810|86835.9|86810.9|86834.2|86809.2|48
1628850680000|2021-08-13 10:31:20|86835.3|86810.3|86832.8|86807.8|86845.1|86811.2|86832.7|86795.1|45
1628850690000|2021-08-13 10:31:30|86833|86808|86833.6|86808.6|86833.6|86808.6|86832.3|86807.3|39
1628850700000|2021-08-13 10:31:40|86833.5|86808.5|86833.2|86808.2|86833.8|86808.8|86831.9|86806.9|29
1628850710000|2021-08-13 10:31:50|86833|86808|86832.6|86807.6|86834.3|86809.3|86831.6|86806.6|52
1628850720000|2021-08-13 10:32:00|86833.2|86808.2|86831.3|86806.3|86833.3|86808.3|86831|86806|33
1628850730000|2021-08-13 10:32:10|86831.4|86806.4|86830.1|86805.1|86831.4|86806.4|86829.3|86804.3|42
1628850740000|2021-08-13 10:32:20|86829.9|86804.9|86829.3|86804.3|86829.9|86804.9|86829|86804|22
1628850750000|2021-08-13 10:32:30|86829.4|86804.4|86832.2|86807.2|86832.3|86807.3|86828.7|86803.7|27
1628850760000|2021-08-13 10:32:40|86832|86807|86825.8|86800.8|86838.1|86807|86824.9|86788.1|55
1628850770000|2021-08-13 10:32:50|86825.6|86800.6|86825.6|86800.6|86826.1|86801.1|86824.9|86799.9|30
1628850780000|2021-08-13 10:33:00|86825.4|86800.4|86828.1|86803.1|86828.2|86803.2|86825.1|86800.1|26
1628850790000|2021-08-13 10:33:10|86827.8|86802.8|86826|86801|86827.8|86802.8|86817.8|86792.8|43
1628850800000|2021-08-13 10:33:20|86826.3|86801.3|86827|86802|86827.8|86802.8|86826.1|86801.1|34
1628850810000|2021-08-13 10:33:30|86826.9|86801.9|86826.6|86801.6|86827|86802|86826.3|86801.3|19
1628850820000|2021-08-13 10:33:40|86826.8|86801.8|86826.5|86801.5|86826.8|86801.8|86826.2|86801.2|25
1628850830000|2021-08-13 10:33:50|86826.3|86801.3|86826.2|86801.2|86826.5|86801.5|86825.7|86800.7|14
1628850840000|2021-08-13 10:34:00|86825.8|86800.8|86825|86800|86826.7|86801.7|86824.6|86799.6|37
1628850850000|2021-08-13 10:34:10|86824.7|86799.7|86821.9|86796.9|86825.1|86800.1|86821.7|86796.7|41
1628850860000|2021-08-13 10:34:20|86822.3|86797.3|86823.3|86798.3|86823.3|86798.3|86821.7|86796.7|25
1628850870000|2021-08-13 10:34:30|86823.1|86798.1|86824.1|86799.1|86824.1|86799.1|86822.3|86797.3|32
1628850880000|2021-08-13 10:34:40|86824.5|86799.5|86823.6|86798.6|86824.7|86799.7|86823.1|86798.1|39
1628850890000|2021-08-13 10:34:50|86824|86799|86822.9|86797.9|86824|86799|86821.8|86796.8|32
1628850900000|2021-08-13 10:35:00|86823|86798|86823.4|86798.4|86823.4|86798.4|86822.9|86797.9|24
1628850910000|2021-08-13 10:35:10|86823.6|86798.6|86820.4|86795.4|86824.1|86799.1|86820.3|86795.3|22
1628850920000|2021-08-13 10:35:20|86820.2|86795.2|86821.1|86796.1|86821.4|86796.4|86820.1|86795.1|26
1628850930000|2021-08-13 10:35:30|86821|86796|86820.3|86795.3|86822|86797|86820|86795|26
1628850940000|2021-08-13 10:35:40|86820.4|86795.4|86820.3|86795.3|86821.2|86796.2|86819.8|86794.8|28
1628850950000|2021-08-13 10:35:50|86820.2|86795.2|86819.4|86794.4|86820.4|86795.4|86819|86794|37
1628850960000|2021-08-13 10:36:00|86820.9|86795.9|86824.4|86799.4|86825.3|86800.3|86820.9|86795.9|50
1628850970000|2021-08-13 10:36:10|86825.9|86800.9|86824.9|86799.9|86825.9|86800.9|86822.9|86797.9|49
1628850980000|2021-08-13 10:36:20|86824.7|86799.7|86827.1|86802.1|86827.1|86802.1|86824|86799|35
1628850990000|2021-08-13 10:36:30|86826|86801|86825.6|86800.6|86827.1|86802.1|86825.5|86800.5|40
1628851000000|2021-08-13 10:36:40|86826.6|86801.6|86825.7|86800.7|86827.9|86802.9|86824.5|86799.5|43
1628851010000|2021-08-13 10:36:50|86826.5|86801.5|86826.7|86801.7|86826.9|86801.9|86825|86800|40
1628851020000|2021-08-13 10:37:00|86826.1|86801.1|86826.1|86801.1|86826.6|86801.6|86825.8|86800.8|28
1628851030000|2021-08-13 10:37:10|86826|86801|86825|86800|86826|86801|86824.3|86799.3|35
1628851040000|2021-08-13 10:37:20|86825.1|86800.1|86826.4|86801.4|86827|86802|86824.6|86799.6|46
1628851050000|2021-08-13 10:37:30|86826.5|86801.5|86826.9|86801.9|86827.1|86802.1|86826.2|86801.2|36
1628851060000|2021-08-13 10:37:40|86826.6|86801.6|86827.4|86802.4|86827.6|86802.6|86826.2|86801.2|30
1628851070000|2021-08-13 10:37:50|86827.6|86802.6|86829.5|86804.5|86830|86805|86827.2|86802.2|33
1628851080000|2021-08-13 10:38:00|86829.3|86804.3|86827.6|86802.6|86829.6|86804.6|86827|86802|33
1628851090000|2021-08-13 10:38:10|86827.4|86802.4|86827|86802|86828.3|86803.3|86827|86802|21
1628851100000|2021-08-13 10:38:20|86827.2|86802.2|86827|86802|86827.8|86802.8|86826.6|86801.6|41
1628851110000|2021-08-13 10:38:30|86827.1|86802.1|86827.8|86802.8|86828.2|86803.2|86826.7|86801.7|25
1628851120000|2021-08-13 10:38:40|86827.6|86802.6|86827.4|86802.4|86827.9|86802.9|86824.9|86799.9|46
1628851130000|2021-08-13 10:38:50|86827.3|86802.3|86827.6|86802.6|86828.2|86803.2|86826.2|86801.2|35
1628851140000|2021-08-13 10:39:00|86827.5|86802.5|86824.1|86799.1|86828.4|86803.4|86824|86799|45
1628851150000|2021-08-13 10:39:10|86824.2|86799.2|86828.4|86803.4|86830.5|86805.5|86824.2|86799.2|39
1628851160000|2021-08-13 10:39:20|86828.5|86803.5|86830.2|86805.2|86830.2|86805.2|86828.5|86803.5|25
1628851170000|2021-08-13 10:39:30|86831.4|86806.4|86831.3|86806.3|86831.8|86806.8|86830.5|86805.5|37
1628851180000|2021-08-13 10:39:40|86831.5|86806.5|86834.2|86809.2|86848|86812.2|86831.5|86796.9|42
1628851190000|2021-08-13 10:39:50|86834.1|86809.1|86835.1|86810.1|86835.1|86810.1|86833.2|86808.2|27
1628851200000|2021-08-13 10:40:00|86835.3|86810.3|86834.8|86809.8|86835.4|86810.4|86833.7|86808.7|28
1628851210000|2021-08-13 10:40:10|86834.6|86809.6|86835|86810|86837|86812|86834.6|86809.6|30
1628851220000|2021-08-13 10:40:20|86835.7|86810.7|86839.6|86814.6|86840|86815|86835.7|86810.7|24
1628851230000|2021-08-13 10:40:30|86839.8|86814.8|86838.8|86813.8|86840.6|86815.6|86838.8|86813.8|28
1628851240000|2021-08-13 10:40:40|86838.9|86813.9|86840.5|86815.5|86840.9|86815.9|86838.9|86813.9|19
1628851250000|2021-08-13 10:40:50|86840.4|86815.4|86835.9|86810.9|86840.4|86815.4|86834.7|86809.7|33
1628851260000|2021-08-13 10:41:00|86836|86811|86834.2|86809.2|86836.5|86811.5|86834.2|86809.2|27
1628851270000|2021-08-13 10:41:10|86834.9|86809.9|86834.4|86809.4|86835.2|86810.2|86833.9|86808.9|30
1628851280000|2021-08-13 10:41:20|86834.2|86809.2|86831.2|86806.2|86834.2|86809.2|86829.4|86804.4|38
1628851290000|2021-08-13 10:41:30|86829.9|86804.9|86825|86800|86830.6|86805.6|86824.1|86799.1|43
1628851300000|2021-08-13 10:41:40|86824.6|86799.6|86815.3|86790.3|86824.9|86799.9|86814.4|86789.4|43
1628851310000|2021-08-13 10:41:50|86815.2|86790.2|86816.5|86791.5|86816.6|86791.6|86813.7|86788.7|30
1628851320000|2021-08-13 10:42:00|86816.3|86791.3|86817.6|86792.6|86818.7|86793.7|86815.6|86790.6|34
1628851330000|2021-08-13 10:42:10|86817.4|86792.4|86816.5|86791.5|86818.9|86793.9|86815.7|86790.7|33
1628851340000|2021-08-13 10:42:20|86817.9|86792.9|86816.5|86791.5|86818.1|86793.1|86816.1|86791.1|22
1628851350000|2021-08-13 10:42:30|86816.6|86791.6|86816.6|86791.6|86817.8|86792.8|86815.7|86790.7|28
1628851360000|2021-08-13 10:42:40|86816.5|86791.5|86830.3|86780.3|86832.6|86794|86814.5|86780|31
1628851370000|2021-08-13 10:42:50|86830.4|86780.4|86830.4|86780.4|86831|86781|86830|86780|12
1628851380000|2021-08-13 10:43:00|86830.6|86780.6|86817.9|86792.9|86830.6|86795.5|86816.9|86780.6|36
1628851390000|2021-08-13 10:43:10|86817.7|86792.7|86818|86793|86818.5|86793.5|86814|86789|36
1628851400000|2021-08-13 10:43:20|86816.9|86791.9|86817.5|86792.5|86819.2|86794.2|86816.1|86791.1|24
1628851410000|2021-08-13 10:43:30|86817.1|86792.1|86823.3|86798.3|86823.3|86798.3|86817.1|86792.1|19
1628851420000|2021-08-13 10:43:40|86823.1|86798.1|86823.3|86798.3|86824.5|86799.5|86822.8|86797.8|31
1628851430000|2021-08-13 10:43:50|86823.4|86798.4|86834.8|86809.8|86834.8|86809.8|86822.9|86797.9|33
1628851440000|2021-08-13 10:44:00|86834.6|86809.6|86833|86808|86834.6|86809.6|86831.8|86806.8|46
1628851450000|2021-08-13 10:44:10|86833.4|86808.4|86832.3|86807.3|86833.4|86808.4|86831|86806|26
1628851460000|2021-08-13 10:44:20|86831.9|86806.9|86837.6|86812.6|86837.6|86812.6|86831.5|86806.5|24
1628851470000|2021-08-13 10:44:30|86837|86812|86836.8|86811.8|86837.5|86812.5|86836.6|86811.6|28
1628851480000|2021-08-13 10:44:40|86836.4|86811.4|86835.7|86810.7|86836.7|86811.7|86835.5|86810.5|19
1628851490000|2021-08-13 10:44:50|86836.1|86811.1|86835.3|86810.3|86836.1|86811.1|86835.2|86810.2|29
1628851500000|2021-08-13 10:45:00|86835|86810|86833|86808|86835.4|86810.4|86832.1|86807.1|31
1628851510000|2021-08-13 10:45:10|86832.3|86807.3|86832.6|86807.6|86832.7|86807.7|86830.5|86805.5|41
1628851520000|2021-08-13 10:45:20|86832.4|86807.4|86835.1|86810.1|86835.6|86810.6|86832.4|86807.4|27
1628851530000|2021-08-13 10:45:30|86835.4|86810.4|86834.4|86809.4|86835.5|86810.5|86834.3|86809.3|19
1628851540000|2021-08-13 10:45:40|86834.3|86809.3|86836.3|86811.3|86837.9|86812.9|86834.1|86809.1|30
1628851550000|2021-08-13 10:45:50|86836.2|86811.2|86836.3|86811.3|86837.2|86812.2|86835.7|86810.7|36
1628851560000|2021-08-13 10:46:00|86836.5|86811.5|86835.7|86810.7|86838.3|86813.3|86835.5|86810.5|28
1628851570000|2021-08-13 10:46:10|86835.9|86810.9|86836.6|86811.6|86837.1|86812.1|86835.7|86810.7|16
1628851580000|2021-08-13 10:46:20|86836.5|86811.5|86836|86811|86837.3|86812.3|86835.7|86810.7|21
1628851590000|2021-08-13 10:46:30|86835.8|86810.8|86837.1|86812.1|86837.3|86812.3|86835.8|86810.8|22
1628851600000|2021-08-13 10:46:40|86836.8|86811.8|86837.2|86812.2|86839|86814|86836.4|86811.4|25
1628851610000|2021-08-13 10:46:50|86837.1|86812.1|86837.2|86812.2|86837.8|86812.8|86836.6|86811.6|15
1628851620000|2021-08-13 10:47:00|86836.9|86811.9|86834.9|86809.9|86836.9|86811.9|86834.5|86809.5|29
1628851630000|2021-08-13 10:47:10|86835.2|86810.2|86834.8|86809.8|86836.7|86811.7|86834.2|86809.2|32
1628851640000|2021-08-13 10:47:20|86835|86810|86834.7|86809.7|86835.9|86810.9|86834.7|86809.7|19
1628851650000|2021-08-13 10:47:30|86834.8|86809.8|86836.2|86811.2|86836.2|86811.2|86834.7|86809.7|19
1628851660000|2021-08-13 10:47:40|86836.4|86811.4|86835.9|86810.9|86836.4|86811.4|86835.1|86810.1|26
1628851670000|2021-08-13 10:47:50|86836.2|86811.2|86835.7|86810.7|86837|86812|86835.3|86810.3|27
1628851680000|2021-08-13 10:48:00|86835.9|86810.9|86836.2|86811.2|86836.9|86811.9|86835.5|86810.5|26
1628851690000|2021-08-13 10:48:10|86836.7|86811.7|86835.1|86810.1|86836.8|86811.8|86835.1|86810.1|7
1628851700000|2021-08-13 10:48:20|86835.3|86810.3|86831.7|86806.7|86835.4|86810.4|86831.1|86806.1|28
1628851710000|2021-08-13 10:48:30|86830.8|86805.8|86830.6|86805.6|86831.9|86806.9|86828.7|86803.7|54
1628851720000|2021-08-13 10:48:40|86830.1|86805.1|86829.5|86804.5|86831.4|86806.4|86829.5|86804.5|30
1628851730000|2021-08-13 10:48:50|86829.6|86804.6|86830.3|86805.3|86831.7|86806.7|86828.9|86803.9|30
1628851740000|2021-08-13 10:49:00|86829.4|86804.4|86831.3|86806.3|86832.3|86807.3|86829.3|86804.3|32
1628851750000|2021-08-13 10:49:10|86831.5|86806.5|86831.1|86806.1|86832.7|86807.7|86828.9|86803.9|32
1628851760000|2021-08-13 10:49:20|86831.2|86806.2|86826.7|86801.7|86831.4|86806.4|86826.5|86801.5|22
1628851770000|2021-08-13 10:49:30|86826.6|86801.6|86831.4|86806.4|86832.7|86807.7|86826.6|86801.6|46
1628851780000|2021-08-13 10:49:40|86831.1|86806.1|86827.2|86802.2|86831.5|86806.5|86827|86802|40
1628851790000|2021-08-13 10:49:50|86827|86802|86830.9|86805.9|86831.1|86806.1|86827|86802|34
1628851800000|2021-08-13 10:50:00|86829.8|86804.8|86832.1|86807.1|86832.2|86807.2|86828.9|86803.9|37
1628851810000|2021-08-13 10:50:10|86832|86807|86832.1|86807.1|86832.4|86807.4|86830.7|86805.7|28
1628851820000|2021-08-13 10:50:20|86831.6|86806.6|86831.4|86806.4|86831.9|86806.9|86831.2|86806.2|16
1628851830000|2021-08-13 10:50:30|86831.5|86806.5|86828|86803|86831.8|86806.8|86827.6|86802.6|30
1628851840000|2021-08-13 10:50:40|86828.1|86803.1|86827.2|86802.2|86828.8|86803.8|86826.4|86801.4|34
1628851850000|2021-08-13 10:50:50|86827.5|86802.5|86825.6|86800.6|86827.9|86802.9|86823.6|86798.6|34
1628851860000|2021-08-13 10:51:00|86825|86800|86825|86800|86826.2|86801.2|86824.4|86799.4|34
1628851870000|2021-08-13 10:51:10|86824.6|86799.6|86823.6|86798.6|86825.3|86800.3|86822.7|86797.7|39
1628851880000|2021-08-13 10:51:20|86823.7|86798.7|86822|86797|86823.7|86798.7|86821.5|86796.5|34
1628851890000|2021-08-13 10:51:30|86822.3|86797.3|86822.7|86797.7|86823.2|86798.2|86821.8|86796.8|28
1628851900000|2021-08-13 10:51:40|86822.6|86797.6|86823.3|86798.3|86823.4|86798.4|86822.6|86797.6|17
1628851910000|2021-08-13 10:51:50|86823.4|86798.4|86827.9|86802.9|86840.2|86803.7|86823.1|86789.6|30
1628851920000|2021-08-13 10:52:00|86828.5|86803.5|86826|86801|86828.6|86803.6|86825.7|86800.7|33
1628851930000|2021-08-13 10:52:10|86826.1|86801.1|86831.1|86806.1|86831.1|86806.1|86825.1|86800.1|34
1628851940000|2021-08-13 10:52:20|86832.3|86807.3|86829.5|86804.5|86832.3|86807.3|86828.5|86803.5|37
1628851950000|2021-08-13 10:52:30|86829.4|86804.4|86826.1|86801.1|86829.6|86804.6|86825.4|86800.4|30
1628851960000|2021-08-13 10:52:40|86826.7|86801.7|86825.4|86800.4|86826.7|86801.7|86824.6|86799.6|17
1628851970000|2021-08-13 10:52:50|86825.2|86800.2|86824.2|86799.2|86825.2|86800.2|86823.2|86798.2|23
1628851980000|2021-08-13 10:53:00|86823.7|86798.7|86826.7|86801.7|86827.2|86802.2|86823.7|86798.7|30
1628851990000|2021-08-13 10:53:10|86826.8|86801.8|86826.8|86801.8|86827.2|86802.2|86825.9|86800.9|24
1628852000000|2021-08-13 10:53:20|86827.2|86802.2|86829.3|86804.3|86830.3|86805.3|86826.4|86801.4|30
1628852010000|2021-08-13 10:53:30|86829.6|86804.6|86828.2|86803.2|86829.9|86804.9|86827.5|86802.5|31
1628852020000|2021-08-13 10:53:40|86828.4|86803.4|86828.2|86803.2|86828.6|86803.6|86827.6|86802.6|26
1628852030000|2021-08-13 10:53:50|86828.4|86803.4|86830.1|86805.1|86830.1|86805.1|86828.4|86803.4|22
1628852040000|2021-08-13 10:54:00|86829.5|86804.5|86829.8|86804.8|86830.2|86805.2|86828.6|86803.6|41
1628852050000|2021-08-13 10:54:10|86829.7|86804.7|86830.9|86805.9|86830.9|86805.9|86829.3|86804.3|18
1628852060000|2021-08-13 10:54:20|86831|86806|86830.7|86805.7|86831.4|86806.4|86829.7|86804.7|20
1628852070000|2021-08-13 10:54:30|86830.6|86805.6|86830.8|86805.8|86831.3|86806.3|86830|86805|33
1628852080000|2021-08-13 10:54:40|86830.7|86805.7|86830.9|86805.9|86831.1|86806.1|86829.5|86804.5|53
1628852090000|2021-08-13 10:54:50|86830.2|86805.2|86832.8|86807.8|86834|86809|86830|86805|54
1628852100000|2021-08-13 10:55:00|86832.5|86807.5|86830.5|86805.5|86833.5|86808.5|86830.5|86805.5|31
1628852110000|2021-08-13 10:55:10|86829.8|86804.8|86831.1|86806.1|86831.1|86806.1|86829.3|86804.3|16
1628852120000|2021-08-13 10:55:20|86830.8|86805.8|86831.1|86806.1|86831.2|86806.2|86830.4|86805.4|26
1628852130000|2021-08-13 10:55:30|86831.3|86806.3|86831.4|86806.4|86831.6|86806.6|86830.6|86805.6|18
1628852140000|2021-08-13 10:55:40|86831.5|86806.5|86833.1|86808.1|86833.4|86808.4|86830.6|86805.6|26
1628852150000|2021-08-13 10:55:50|86832.8|86807.8|86827.9|86802.9|86832.8|86807.8|86827.6|86802.6|32
1628852160000|2021-08-13 10:56:00|86828.3|86803.3|86826|86801|86828.4|86803.4|86826|86801|24
1628852170000|2021-08-13 10:56:10|86826.2|86801.2|86826.7|86801.7|86827.6|86802.6|86825.6|86800.6|25
1628852180000|2021-08-13 10:56:20|86826.5|86801.5|86826.7|86801.7|86827.2|86802.2|86825.9|86800.9|17
1628852190000|2021-08-13 10:56:30|86826.5|86801.5|86825.9|86800.9|86826.8|86801.8|86825.9|86800.9|18
1628852200000|2021-08-13 10:56:40|86825.7|86800.7|86825.8|86800.8|86828.3|86803.3|86825|86800|30
1628852210000|2021-08-13 10:56:50|86825.7|86800.7|86826.1|86801.1|86826.7|86801.7|86825.5|86800.5|25
1628852220000|2021-08-13 10:57:00|86825.5|86800.5|86825.6|86800.6|86826|86801|86825.1|86800.1|25
1628852230000|2021-08-13 10:57:10|86825.5|86800.5|86825.9|86800.9|86826.2|86801.2|86825.1|86800.1|24
1628852240000|2021-08-13 10:57:20|86825.8|86800.8|86825.2|86800.2|86825.9|86800.9|86825.1|86800.1|10
1628852250000|2021-08-13 10:57:30|86825.4|86800.4|86827.9|86802.9|86828.1|86803.1|86825.4|86800.4|29
1628852260000|2021-08-13 10:57:40|86827.5|86802.5|86828.4|86803.4|86829.3|86804.3|86827.3|86802.3|23
1628852270000|2021-08-13 10:57:50|86828.2|86803.2|86828.3|86803.3|86829|86804|86827.8|86802.8|22
1628852280000|2021-08-13 10:58:00|86827.9|86802.9|86831|86806|86831|86806|86826.5|86801.5|35
1628852290000|2021-08-13 10:58:10|86830.8|86805.8|86830.3|86805.3|86832.1|86807.1|86828.7|86803.7|38
1628852300000|2021-08-13 10:58:20|86830.2|86805.2|86832.2|86807.2|86832.7|86807.7|86829.7|86804.7|28
1628852310000|2021-08-13 10:58:30|86832.3|86807.3|86831.8|86806.8|86832.4|86807.4|86831.7|86806.7|24
1628852320000|2021-08-13 10:58:40|86831.6|86806.6|86832|86807|86832.8|86807.8|86831.5|86806.5|22
1628852330000|2021-08-13 10:58:50|86832.3|86807.3|86831.8|86806.8|86832.5|86807.5|86831.3|86806.3|30
1628852340000|2021-08-13 10:59:00|86831.7|86806.7|86832.2|86807.2|86832.3|86807.3|86830.8|86805.8|33
1628852350000|2021-08-13 10:59:10|86830.6|86805.6|86836|86811|86837|86812|86830.6|86805.6|33
1628852360000|2021-08-13 10:59:20|86835.7|86810.7|86835.7|86810.7|86836|86811|86835.2|86810.2|31
1628852370000|2021-08-13 10:59:30|86835.4|86810.4|86831.2|86806.2|86835.4|86810.4|86831.1|86806.1|27
1628852380000|2021-08-13 10:59:40|86831.3|86806.3|86831.2|86806.2|86831.4|86806.4|86830.5|86805.5|22
1628852390000|2021-08-13 10:59:50|86831.7|86806.7|86830.8|86805.8|86831.7|86806.7|86830.5|86805.5|18
1628852400000|2021-08-13 11:00:00|86831|86806|86826.1|86801.1|86831|86806|86821.3|86796.3|55
1628852410000|2021-08-13 11:00:10|86826.9|86801.9|86827.8|86802.8|86828.6|86803.6|86826.2|86801.2|38
1628852420000|2021-08-13 11:00:20|86827.7|86802.7|86832|86807|86832|86807|86827.5|86802.5|33
1628852430000|2021-08-13 11:00:30|86831.8|86806.8|86830.8|86805.8|86831.8|86806.8|86830.3|86805.3|28
1628852440000|2021-08-13 11:00:40|86830.6|86805.6|86830.4|86805.4|86831.4|86806.4|86830.1|86805.1|31
1628852450000|2021-08-13 11:00:50|86830|86805|86828.4|86803.4|86830.9|86805.9|86826.6|86801.6|38
1628852460000|2021-08-13 11:01:00|86828.2|86803.2|86828.4|86803.4|86828.7|86803.7|86826.8|86801.8|36
1628852470000|2021-08-13 11:01:10|86828.7|86803.7|86828.3|86803.3|86829.1|86804.1|86828.1|86803.1|38
1628852480000|2021-08-13 11:01:20|86828.4|86803.4|86830|86805|86830.1|86805.1|86828.3|86803.3|32
1628852490000|2021-08-13 11:01:30|86830.4|86805.4|86830.9|86805.9|86831.6|86806.6|86829.7|86804.7|34
1628852500000|2021-08-13 11:01:40|86831|86806|86831.1|86806.1|86831.4|86806.4|86830.4|86805.4|18
1628852510000|2021-08-13 11:01:50|86831.4|86806.4|86831.8|86806.8|86831.8|86806.8|86830.4|86805.4|28
1628852520000|2021-08-13 11:02:00|86831.7|86806.7|86826.4|86801.4|86831.7|86806.7|86824.7|86799.7|42
1628852530000|2021-08-13 11:02:10|86825.6|86800.6|86825.3|86800.3|86827.2|86802.2|86824.5|86799.5|29
1628852540000|2021-08-13 11:02:20|86824.7|86799.7|86826.4|86801.4|86826.5|86801.5|86824.7|86799.7|24
1628852550000|2021-08-13 11:02:30|86826.6|86801.6|86835.3|86810.3|86836.2|86811.2|86826.6|86801.6|41
1628852560000|2021-08-13 11:02:40|86835.2|86810.2|86835.4|86810.4|86836.2|86811.2|86834.6|86809.6|29
1628852570000|2021-08-13 11:02:50|86835.2|86810.2|86834|86809|86835.2|86810.2|86833.3|86808.3|27
1628852580000|2021-08-13 11:03:00|86834.2|86809.2|86837|86812|86837.3|86812.3|86829.9|86804.9|53
1628852590000|2021-08-13 11:03:10|86837.3|86812.3|86838|86813|86838.3|86813.3|86835.8|86810.8|31
1628852600000|2021-08-13 11:03:20|86838.4|86813.4|86836.2|86811.2|86838.4|86813.4|86835.4|86810.4|29
1628852610000|2021-08-13 11:03:30|86835.7|86810.7|86835.4|86810.4|86836.1|86811.1|86833.8|86808.8|38
1628852620000|2021-08-13 11:03:40|86836.1|86811.1|86836.2|86811.2|86836.8|86811.8|86835.4|86810.4|27
1628852630000|2021-08-13 11:03:50|86835.2|86810.2|86833.4|86808.4|86836|86811|86833.4|86808.4|29
1628852640000|2021-08-13 11:04:00|86833.6|86808.6|86833.2|86808.2|86835.3|86810.3|86832.6|86807.6|36
1628852650000|2021-08-13 11:04:10|86833.3|86808.3|86835.3|86810.3|86835.3|86810.3|86832.8|86807.8|28
1628852660000|2021-08-13 11:04:20|86834.9|86809.9|86836.3|86811.3|86837.1|86812.1|86834.8|86809.8|20
1628852670000|2021-08-13 11:04:30|86837|86812|86837.4|86812.4|86839|86814|86836.9|86811.9|28
1628852680000|2021-08-13 11:04:40|86837.1|86812.1|86837.8|86812.8|86838.7|86813.7|86837.1|86812.1|26
1628852690000|2021-08-13 11:04:50|86838.2|86813.2|86837.4|86812.4|86838.2|86813.2|86837.2|86812.2|23
1628852700000|2021-08-13 11:05:00|86837.2|86812.2|86839.4|86814.4|86839.5|86814.5|86837.2|86812.2|36
1628852710000|2021-08-13 11:05:10|86839|86814|86837.3|86812.3|86839.1|86814.1|86837.1|86812.1|26
1628852720000|2021-08-13 11:05:20|86836.9|86811.9|86838.2|86813.2|86838.2|86813.2|86836.9|86811.9|15
1628852730000|2021-08-13 11:05:30|86838.3|86813.3|86838.5|86813.5|86838.7|86813.7|86838|86813|14
1628852740000|2021-08-13 11:05:40|86838.3|86813.3|86838.2|86813.2|86838.3|86813.3|86837.3|86812.3|18
1628852750000|2021-08-13 11:05:50|86837.9|86812.9|86834.6|86809.6|86838.1|86813.1|86834.6|86809.6|26
1628852760000|2021-08-13 11:06:00|86834.3|86809.3|86833.1|86808.1|86835.7|86810.7|86833.1|86808.1|35
1628852770000|2021-08-13 11:06:10|86833.9|86808.9|86835.4|86810.4|86835.7|86810.7|86829.2|86804.2|41
1628852780000|2021-08-13 11:06:20|86836.5|86811.5|86849.1|86824.1|86849.7|86824.7|86834.6|86809.6|40
1628852790000|2021-08-13 11:06:30|86849.3|86824.3|86848|86823|86849.3|86824.3|86847.5|86822.5|32
1628852800000|2021-08-13 11:06:40|86848.1|86823.1|86848|86823|86848.5|86823.5|86847.7|86822.7|27
1628852810000|2021-08-13 11:06:50|86848.2|86823.2|86848.4|86823.4|86849.1|86824.1|86847.8|86822.8|26
1628852820000|2021-08-13 11:07:00|86848.3|86823.3|86854.5|86829.5|86857.2|86832.2|86847.9|86822.9|51
1628852830000|2021-08-13 11:07:10|86853.4|86828.4|86856.9|86831.9|86860.3|86835.3|86853.4|86828.4|48
1628852840000|2021-08-13 11:07:20|86856.8|86831.8|86851.8|86826.8|86857|86832|86851.7|86826.7|25
1628852850000|2021-08-13 11:07:30|86852.5|86827.5|86851.9|86826.9|86853.6|86828.6|86851.6|86826.6|33
1628852860000|2021-08-13 11:07:40|86851.7|86826.7|86849.7|86824.7|86852|86827|86848.5|86823.5|39
1628852870000|2021-08-13 11:07:50|86849.9|86824.9|86852.7|86827.7|86852.8|86827.8|86848.8|86823.8|33
1628852880000|2021-08-13 11:08:00|86852.6|86827.6|86851.9|86826.9|86852.9|86827.9|86851.7|86826.7|25
1628852890000|2021-08-13 11:08:10|86852|86827|86851.3|86826.3|86852.5|86827.5|86850.1|86825.1|35
1628852900000|2021-08-13 11:08:20|86851.5|86826.5|86851.4|86826.4|86852|86827|86850.4|86825.4|34
1628852910000|2021-08-13 11:08:30|86851.6|86826.6|86850.7|86825.7|86851.6|86826.6|86850.1|86825.1|26
1628852920000|2021-08-13 11:08:40|86850.9|86825.9|86857|86832|86857.7|86832.7|86850.9|86825.9|36
1628852930000|2021-08-13 11:08:50|86856.8|86831.8|86853.6|86828.6|86857.5|86832.5|86853.2|86828.2|26
1628852940000|2021-08-13 11:09:00|86854.1|86829.1|86854|86829|86854.8|86829.8|86851.2|86826.2|32
1628852950000|2021-08-13 11:09:10|86853.6|86828.6|86854.1|86829.1|86855.1|86830.1|86852.6|86827.6|23
1628852960000|2021-08-13 11:09:20|86854.4|86829.4|86853.4|86828.4|86854.8|86829.8|86853.3|86828.3|23
1628852970000|2021-08-13 11:09:30|86853.3|86828.3|86854.6|86829.6|86855.3|86830.3|86853.3|86828.3|23
1628852980000|2021-08-13 11:09:40|86854.7|86829.7|86855.6|86830.6|86855.6|86830.6|86853.2|86828.2|42
1628852990000|2021-08-13 11:09:50|86855.9|86830.9|86855.2|86830.2|86857.7|86832.7|86854.4|86829.4|29
1628853000000|2021-08-13 11:10:00|86855.1|86830.1|86856.2|86831.2|86856.3|86831.3|86855.1|86830.1|14
1628853010000|2021-08-13 11:10:10|86856.3|86831.3|86859.4|86834.4|86859.4|86834.4|86855|86830|18
1628853020000|2021-08-13 11:10:20|86859|86834|86864.8|86839.8|86868.5|86843.5|86859|86834|44
1628853030000|2021-08-13 11:10:30|86865.2|86840.2|86866.5|86841.5|86866.9|86841.9|86865.2|86840.2|28
1628853040000|2021-08-13 11:10:40|86866.4|86841.4|86860.4|86835.4|86866.4|86841.4|86860.3|86835.3|30
1628853050000|2021-08-13 11:10:50|86860.2|86835.2|86860|86835|86860.5|86835.5|86857.3|86832.3|32
1628853060000|2021-08-13 11:11:00|86860.1|86835.1|86857|86832|86860.4|86835.4|86856.2|86831.2|30
1628853070000|2021-08-13 11:11:10|86857.2|86832.2|86857.5|86832.5|86858|86833|86856.7|86831.7|14
1628853080000|2021-08-13 11:11:20|86857.4|86832.4|86857.2|86832.2|86858.2|86833.2|86856.9|86831.9|23
1628853090000|2021-08-13 11:11:30|86857.3|86832.3|86856.8|86831.8|86857.4|86832.4|86856.7|86831.7|30
1628853100000|2021-08-13 11:11:40|86856.9|86831.9|86855.8|86830.8|86857.6|86832.6|86855.5|86830.5|27
1628853110000|2021-08-13 11:11:50|86855.6|86830.6|86857.8|86832.8|86858.7|86833.7|86855.6|86830.6|33
1628853120000|2021-08-13 11:12:00|86857.4|86832.4|86857.3|86832.3|86857.9|86832.9|86855.4|86830.4|28
1628853130000|2021-08-13 11:12:10|86857.2|86832.2|86852.5|86827.5|86857.2|86832.2|86852.5|86827.5|37
1628853140000|2021-08-13 11:12:20|86852.8|86827.8|86853.2|86828.2|86854.3|86829.3|86852.6|86827.6|26
1628853150000|2021-08-13 11:12:30|86853.4|86828.4|86852.7|86827.7|86853.4|86828.4|86852.6|86827.6|18
1628853160000|2021-08-13 11:12:40|86852.8|86827.8|86852.7|86827.7|86852.9|86827.9|86852.6|86827.6|14
1628853170000|2021-08-13 11:12:50|86852.6|86827.6|86852.1|86827.1|86852.6|86827.6|86852.1|86827.1|11
1628853180000|2021-08-13 11:13:00|86852|86827|86852|86827|86852.4|86827.4|86851.5|86826.5|17
1628853190000|2021-08-13 11:13:10|86852.2|86827.2|86849.5|86824.5|86853.2|86828.2|86847.1|86822.1|45
1628853200000|2021-08-13 11:13:20|86849.3|86824.3|86846.7|86821.7|86849.4|86824.4|86843.3|86818.3|43
1628853210000|2021-08-13 11:13:30|86847.2|86822.2|86845.1|86820.1|86848.3|86823.3|86845.1|86820.1|32
1628853220000|2021-08-13 11:13:40|86845.2|86820.2|86845.8|86820.8|86846.4|86821.4|86844|86819|25
1628853230000|2021-08-13 11:13:50|86845.4|86820.4|86844.5|86819.5|86845.4|86820.4|86843.8|86818.8|20
1628853240000|2021-08-13 11:14:00|86844.8|86819.8|86844.6|86819.6|86844.8|86819.8|86842.5|86817.5|28
1628853250000|2021-08-13 11:14:10|86845.4|86820.4|86844.6|86819.6|86846.4|86821.4|86844.1|86819.1|41
1628853260000|2021-08-13 11:14:20|86844.2|86819.2|86846.9|86821.9|86848.8|86823.8|86843.6|86818.6|42
1628853270000|2021-08-13 11:14:30|86846.4|86821.4|86846.4|86821.4|86846.8|86821.8|86845.6|86820.6|32
1628853280000|2021-08-13 11:14:40|86846.5|86821.5|86846.8|86821.8|86847.2|86822.2|86846.3|86821.3|19
1628853290000|2021-08-13 11:14:50|86846.9|86821.9|86847.4|86822.4|86848|86823|86846.7|86821.7|28
1628853300000|2021-08-13 11:15:00|86847.6|86822.6|86849.9|86824.9|86850.3|86825.3|86847.6|86822.6|32
1628853310000|2021-08-13 11:15:10|86849.5|86824.5|86849.4|86824.4|86850|86825|86848.7|86823.7|23
1628853320000|2021-08-13 11:15:20|86849.8|86824.8|86845.7|86820.7|86849.8|86824.8|86845.5|86820.5|31
1628853330000|2021-08-13 11:15:30|86845.1|86820.1|86848.6|86823.6|86848.9|86823.9|86845.1|86820.1|22
1628853340000|2021-08-13 11:15:40|86848.7|86823.7|86849.7|86824.7|86850.1|86825.1|86848.7|86823.7|25
1628853350000|2021-08-13 11:15:50|86848.8|86823.8|86846.1|86821.1|86848.8|86823.8|86844.1|86819.1|34
1628853360000|2021-08-13 11:16:00|86846|86821|86859.7|86834.7|86859.7|86834.7|86845.9|86820.9|41
1628853370000|2021-08-13 11:16:10|86859.9|86834.9|86857|86832|86859.9|86834.9|86856.2|86831.2|35
1628853380000|2021-08-13 11:16:20|86856.8|86831.8|86853|86828|86856.8|86831.8|86852.4|86827.4|28
1628853390000|2021-08-13 11:16:30|86852.9|86827.9|86853|86828|86854.3|86829.3|86852.6|86827.6|28
1628853400000|2021-08-13 11:16:40|86852.3|86827.3|86856.7|86831.7|86857.6|86832.6|86850.3|86825.3|38
1628853410000|2021-08-13 11:16:50|86857.2|86832.2|86855.1|86830.1|86858|86833|86854.8|86829.8|27
1628853420000|2021-08-13 11:17:00|86855|86830|86853.9|86828.9|86856|86831|86853|86828|44
1628853430000|2021-08-13 11:17:10|86854|86829|86853.8|86828.8|86854.1|86829.1|86852.8|86827.8|29
1628853440000|2021-08-13 11:17:20|86853.6|86828.6|86852|86827|86855.1|86830.1|86852|86827|23
1628853450000|2021-08-13 11:17:30|86852.2|86827.2|86853|86828|86853.6|86828.6|86851.2|86826.2|32
1628853460000|2021-08-13 11:17:40|86852.9|86827.9|86851.7|86826.7|86852.9|86827.9|86851.3|86826.3|21
1628853470000|2021-08-13 11:17:50|86851.4|86826.4|86851.5|86826.5|86851.9|86826.9|86850.6|86825.6|18
1628853480000|2021-08-13 11:18:00|86851.7|86826.7|86850.8|86825.8|86852.7|86827.7|86850.8|86825.8|20
1628853490000|2021-08-13 11:18:10|86851|86826|86845.1|86820.1|86851|86826|86838.9|86813.9|46
1628853500000|2021-08-13 11:18:20|86845.2|86820.2|86825.7|86800.7|86845.2|86820.2|86825.7|86788.4|56
1628853510000|2021-08-13 11:18:30|86825.4|86800.4|86833|86808|86844|86812|86825.4|86792.1|54
1628853520000|2021-08-13 11:18:40|86830.2|86805.2|86836.3|86811.3|86837.5|86812.5|86830.2|86805.2|51
1628853530000|2021-08-13 11:18:50|86835.8|86810.8|86837|86812|86837.6|86812.6|86833.5|86808.5|53
1628853540000|2021-08-13 11:19:00|86836.6|86811.6|86837.3|86812.3|86838.2|86813.2|86835.9|86810.9|48
1628853550000|2021-08-13 11:19:10|86836.9|86811.9|86835.3|86810.3|86837|86812|86831.3|86806.3|45
1628853560000|2021-08-13 11:19:20|86835.4|86810.4|86838.5|86813.5|86838.7|86813.7|86835.4|86810.4|35
1628853570000|2021-08-13 11:19:30|86838.6|86813.6|86837.2|86812.2|86838.6|86813.6|86837.1|86812.1|31
1628853580000|2021-08-13 11:19:40|86837.3|86812.3|86837.9|86812.9|86837.9|86812.9|86835.7|86810.7|23
1628853590000|2021-08-13 11:19:50|86841.3|86816.3|86844|86819|86857.2|86820.2|86841.1|86806.7|43
1628853600000|2021-08-13 11:20:00|86843.9|86818.9|86844.1|86819.1|86845.6|86820.6|86843.1|86818.1|33
1628853610000|2021-08-13 11:20:10|86844|86819|86850.3|86825.3|86850.7|86825.7|86844|86819|39
1628853620000|2021-08-13 11:20:20|86850.2|86825.2|86849.2|86824.2|86850.2|86825.2|86848.8|86823.8|33
1628853630000|2021-08-13 11:20:30|86849.1|86824.1|86846|86821|86849.1|86824.1|86844.4|86819.4|36
1628853640000|2021-08-13 11:20:40|86846.2|86821.2|86844|86819|86846.7|86821.7|86841.3|86816.3|47
1628853650000|2021-08-13 11:20:50|86844.3|86819.3|86842.4|86817.4|86844.6|86819.6|86842.4|86817.4|42
1628853660000|2021-08-13 11:21:00|86842.3|86817.3|86845.4|86820.4|86845.8|86820.8|86842.1|86817.1|28
1628853670000|2021-08-13 11:21:10|86845.5|86820.5|86844.7|86819.7|86845.6|86820.6|86844.7|86819.7|34
1628853680000|2021-08-13 11:21:20|86845.2|86820.2|86844.1|86819.1|86845.2|86820.2|86840|86815|36
1628853690000|2021-08-13 11:21:30|86843.6|86818.6|86848.6|86823.6|86849|86824|86843|86818|41
1628853700000|2021-08-13 11:21:40|86848.8|86823.8|86852|86827|86852.1|86827.1|86848.4|86823.4|34
1628853710000|2021-08-13 11:21:50|86852.1|86827.1|86847.9|86822.9|86852.1|86827.1|86846.6|86821.6|40
1628853720000|2021-08-13 11:22:00|86848.4|86823.4|86848|86823|86849|86824|86847.3|86822.3|38
1628853730000|2021-08-13 11:22:10|86847.8|86822.8|86847.8|86822.8|86848.1|86823.1|86847.6|86822.6|15
1628853740000|2021-08-13 11:22:20|86847.7|86822.7|86846.8|86821.8|86848|86823|86844.2|86819.2|44
1628853750000|2021-08-13 11:22:30|86847.3|86822.3|86847.1|86822.1|86847.3|86822.3|86844.3|86819.3|34
1628853760000|2021-08-13 11:22:40|86847.5|86822.5|86849|86824|86850|86825|86847.5|86822.5|40
1628853770000|2021-08-13 11:22:50|86848.8|86823.8|86849.2|86824.2|86850.4|86825.4|86848.3|86823.3|29
1628853780000|2021-08-13 11:23:00|86849.1|86824.1|86846.9|86821.9|86849.1|86824.1|86845.6|86820.6|34
1628853790000|2021-08-13 11:23:10|86848.1|86823.1|86852|86827|86852.6|86827.6|86847.6|86822.6|48
1628853800000|2021-08-13 11:23:20|86851.8|86826.8|86852.4|86827.4|86852.4|86827.4|86851.2|86826.2|29
1628853810000|2021-08-13 11:23:30|86852.3|86827.3|86851.3|86826.3|86852.5|86827.5|86851.3|86826.3|14
1628853820000|2021-08-13 11:23:40|86851.4|86826.4|86852.4|86827.4|86852.4|86827.4|86850.7|86825.7|21
1628853830000|2021-08-13 11:23:50|86852.5|86827.5|86851.9|86826.9|86853.5|86828.5|86851.1|86826.1|27
1628853840000|2021-08-13 11:24:00|86851.6|86826.6|86857.8|86832.8|86857.8|86832.8|86851.4|86826.4|38
1628853850000|2021-08-13 11:24:10|86858|86833|86857.9|86832.9|86859.4|86834.4|86857.7|86832.7|24
1628853860000|2021-08-13 11:24:20|86857.8|86832.8|86859.6|86834.6|86860|86835|86857.7|86832.7|37
1628853870000|2021-08-13 11:24:30|86859.5|86834.5|86851.2|86826.2|86859.7|86834.7|86850.6|86825.6|43
1628853880000|2021-08-13 11:24:40|86851|86826|86853.6|86828.6|86856.3|86831.3|86851|86826|39
1628853890000|2021-08-13 11:24:50|86853.5|86828.5|86855.4|86830.4|86856.1|86831.1|86852.1|86827.1|43
1628853900000|2021-08-13 11:25:00|86856|86831|86858.3|86833.3|86859.7|86834.7|86854.8|86829.8|45
1628853910000|2021-08-13 11:25:10|86857.9|86832.9|86850.2|86825.2|86857.9|86832.9|86850.2|86825.2|42
1628853920000|2021-08-13 11:25:20|86849.9|86824.9|86852.3|86827.3|86854.1|86829.1|86849.8|86824.8|42
1628853930000|2021-08-13 11:25:30|86853.4|86828.4|86852.7|86827.7|86854.6|86829.6|86850.6|86825.6|43
1628853940000|2021-08-13 11:25:40|86852.6|86827.6|86854.1|86829.1|86854.5|86829.5|86851.7|86826.7|28
1628853950000|2021-08-13 11:25:50|86853.9|86828.9|86853.5|86828.5|86854.8|86829.8|86853.1|86828.1|29
1628853960000|2021-08-13 11:26:00|86854|86829|86853.3|86828.3|86856|86831|86852.9|86827.9|37
1628853970000|2021-08-13 11:26:10|86853.2|86828.2|86849.2|86824.2|86853.6|86828.6|86846.1|86821.1|43
1628853980000|2021-08-13 11:26:20|86848.9|86823.9|86847|86822|86849.3|86824.3|86846.2|86821.2|36
1628853990000|2021-08-13 11:26:30|86846.8|86821.8|86849.9|86824.9|86850.9|86825.9|86846.6|86821.6|32
1628854000000|2021-08-13 11:26:40|86850.5|86825.5|86850.1|86825.1|86850.5|86825.5|86849.1|86824.1|31
1628854010000|2021-08-13 11:26:50|86849.9|86824.9|86850.9|86825.9|86850.9|86825.9|86849.8|86824.8|18
1628854020000|2021-08-13 11:27:00|86850.2|86825.2|86849.3|86824.3|86850.9|86825.9|86848.9|86823.9|18
1628854030000|2021-08-13 11:27:10|86849.4|86824.4|86849.7|86824.7|86850.1|86825.1|86849|86824|26
1628854040000|2021-08-13 11:27:20|86849.8|86824.8|86850.2|86825.2|86852.4|86827.4|86849.7|86824.7|29
1628854050000|2021-08-13 11:27:30|86850.1|86825.1|86844|86819|86850.9|86825.9|86841.5|86816.5|37
1628854060000|2021-08-13 11:27:40|86844.1|86819.1|86844|86819|86844.9|86819.9|86842.2|86817.2|38
1628854070000|2021-08-13 11:27:50|86844.1|86819.1|86842|86817|86844.4|86819.4|86842|86817|34
1628854080000|2021-08-13 11:28:00|86841.8|86816.8|86840.6|86815.6|86841.9|86816.9|86839.5|86814.5|33
1628854090000|2021-08-13 11:28:10|86840.8|86815.8|86839.1|86814.1|86840.8|86815.8|86838.4|86813.4|20
1628854100000|2021-08-13 11:28:20|86839|86814|86833.9|86808.9|86839|86814|86832.5|86807.5|31
1628854110000|2021-08-13 11:28:30|86833.8|86808.8|86833.8|86808.8|86834.2|86809.2|86829|86804|38
1628854120000|2021-08-13 11:28:40|86833.9|86808.9|86831.6|86806.6|86834|86809|86830.9|86805.9|43
1628854130000|2021-08-13 11:28:50|86831.8|86806.8|86829.4|86804.4|86832|86807|86829.3|86804.3|35
1628854140000|2021-08-13 11:29:00|86829.8|86804.8|86830.7|86805.7|86831.2|86806.2|86829.7|86804.7|28
1628854150000|2021-08-13 11:29:10|86830.8|86805.8|86833.1|86808.1|86833.4|86808.4|86830.6|86805.6|41
1628854160000|2021-08-13 11:29:20|86832.8|86807.8|86832.4|86807.4|86832.9|86807.9|86831.6|86806.6|32
1628854170000|2021-08-13 11:29:30|86832.5|86807.5|86831.4|86806.4|86832.5|86807.5|86831.3|86806.3|23
1628854180000|2021-08-13 11:29:40|86831.5|86806.5|86831.4|86806.4|86832.1|86807.1|86831.2|86806.2|21
1628854190000|2021-08-13 11:29:50|86831.5|86806.5|86828.7|86803.7|86831.8|86806.8|86828.7|86803.7|33
1628854200000|2021-08-13 11:30:00|86829.3|86804.3|86822.9|86797.9|86829.3|86804.3|86821.7|86796.7|46
1628854210000|2021-08-13 11:30:10|86822.8|86797.8|86824|86799|86824|86799|86822.4|86797.4|41
1628854220000|2021-08-13 11:30:20|86823.2|86798.2|86822.8|86797.8|86823.5|86798.5|86822.2|86797.2|28
1628854230000|2021-08-13 11:30:30|86822.7|86797.7|86822.5|86797.5|86824|86799|86821|86796|39
1628854240000|2021-08-13 11:30:40|86821.2|86796.2|86815.9|86790.9|86821.4|86796.4|86814.2|86789.2|40
1628854250000|2021-08-13 11:30:50|86814.8|86789.8|86817.2|86792.2|86818.9|86793.9|86812.4|86787.4|49
1628854260000|2021-08-13 11:31:00|86818.1|86793.1|86816.8|86791.8|86818.1|86793.1|86816.3|86791.3|39
1628854270000|2021-08-13 11:31:10|86816.9|86791.9|86813.7|86788.7|86817.2|86792.2|86813|86788|45
1628854280000|2021-08-13 11:31:20|86813.6|86788.6|86813.2|86788.2|86813.9|86788.9|86811.9|86786.9|23
1628854290000|2021-08-13 11:31:30|86813.5|86788.5|86818.2|86793.2|86818.9|86793.9|86813.1|86788.1|30
1628854300000|2021-08-13 11:31:40|86818.3|86793.3|86819.7|86794.7|86819.9|86794.9|86816.6|86791.6|43
1628854310000|2021-08-13 11:31:50|86819.3|86794.3|86817.2|86792.2|86820.1|86795.1|86816.1|86791.1|35
1628854320000|2021-08-13 11:32:00|86817.7|86792.7|86818.8|86793.8|86819.4|86794.4|86817.6|86792.6|33
1628854330000|2021-08-13 11:32:10|86819.3|86794.3|86815.1|86790.1|86819.3|86794.3|86814.4|86789.4|37
1628854340000|2021-08-13 11:32:20|86815.2|86790.2|86810.9|86785.9|86815.8|86790.8|86810.6|86785.6|35
1628854350000|2021-08-13 11:32:30|86810.5|86785.5|86809.9|86784.9|86811.2|86786.2|86809.6|86784.6|34
1628854360000|2021-08-13 11:32:40|86809.8|86784.8|86809.4|86784.4|86810.5|86785.5|86807.9|86782.9|41
1628854370000|2021-08-13 11:32:50|86809.7|86784.7|86803.9|86778.9|86809.7|86784.7|86803.8|86778.8|36
1628854380000|2021-08-13 11:33:00|86804|86779|86807.9|86782.9|86809.9|86784.9|86804|86779|51
1628854390000|2021-08-13 11:33:10|86808|86783|86808.5|86783.5|86809|86784|86808|86783|27
1628854400000|2021-08-13 11:33:20|86808|86783|86801.8|86776.8|86809.3|86784.3|86801|86776|48
1628854410000|2021-08-13 11:33:30|86802.5|86777.5|86802.8|86777.8|86803.5|86778.5|86799.8|86774.8|50
1628854420000|2021-08-13 11:33:40|86802.3|86777.3|86803.2|86778.2|86804.1|86779.1|86801.1|86776.1|43
1628854430000|2021-08-13 11:33:50|86803.3|86778.3|86803.9|86778.9|86804|86779|86802|86777|32
1628854440000|2021-08-13 11:34:00|86803.8|86778.8|86804.2|86779.2|86804.2|86779.2|86803.2|86778.2|25
1628854450000|2021-08-13 11:34:10|86803.9|86778.9|86801.9|86776.9|86804.7|86779.7|86801.9|86776.9|25
1628854460000|2021-08-13 11:34:20|86802|86777|86797.4|86772.4|86802.2|86777.2|86795.6|86770.6|47
1628854470000|2021-08-13 11:34:30|86797|86772|86785.4|86760.4|86797.2|86772.2|86785.4|86760.4|42
1628854480000|2021-08-13 11:34:40|86785.1|86760.1|86787.9|86762.9|86790|86765|86783.7|86758.7|54
1628854490000|2021-08-13 11:34:50|86788|86763|86789.4|86764.4|86791.5|86766.5|86786.5|86761.5|43
1628854500000|2021-08-13 11:35:00|86788.5|86763.5|86799.3|86774.3|86800.5|86775.5|86788.5|86763.5|51
1628854510000|2021-08-13 11:35:10|86799.9|86774.9|86794.4|86769.4|86799.9|86774.9|86792.4|86767.4|52
1628854520000|2021-08-13 11:35:20|86793.8|86768.8|86792.2|86767.2|86794.9|86769.9|86790.8|86765.8|44
1628854530000|2021-08-13 11:35:30|86792.4|86767.4|86786.9|86761.9|86792.5|86767.5|86786.9|86761.9|43
1628854540000|2021-08-13 11:35:40|86788|86763|86789.3|86764.3|86789.4|86764.4|86784.9|86759.9|60
1628854550000|2021-08-13 11:35:50|86788.9|86763.9|86787.2|86762.2|86789|86764|86786.5|86761.5|37
1628854560000|2021-08-13 11:36:00|86787|86762|86788.5|86763.5|86788.5|86763.5|86785.8|86760.8|39
1628854570000|2021-08-13 11:36:10|86788.7|86763.7|86785.8|86760.8|86788.9|86763.9|86785.5|86760.5|33
1628854580000|2021-08-13 11:36:20|86785.7|86760.7|86781.9|86756.9|86786.2|86761.2|86780.3|86755.3|56
1628854590000|2021-08-13 11:36:30|86781.8|86756.8|86780.6|86755.6|86782|86757|86780.3|86755.3|40
1628854600000|2021-08-13 11:36:40|86780.5|86755.5|86780.2|86755.2|86780.6|86755.6|86780|86755|29
1628854610000|2021-08-13 11:36:50|86781.2|86756.2|86788.1|86763.1|86788.4|86763.4|86781.2|86756.2|45
1628854620000|2021-08-13 11:37:00|86788.2|86763.2|86795.7|86770.7|86795.7|86770.7|86787.5|86762.5|47
1628854630000|2021-08-13 11:37:10|86795.4|86770.4|86791.7|86766.7|86796.4|86771.4|86790.9|86765.9|45
1628854640000|2021-08-13 11:37:20|86791.9|86766.9|86791.9|86766.9|86794.1|86769.1|86790.6|86765.6|46
1628854650000|2021-08-13 11:37:30|86793.8|86768.8|86796.1|86771.1|86796.5|86771.5|86793.8|86768.8|23
1628854660000|2021-08-13 11:37:40|86795.1|86770.1|86793.2|86768.2|86796.2|86771.2|86792.9|86767.9|43
1628854670000|2021-08-13 11:37:50|86793.5|86768.5|86792.7|86767.7|86793.7|86768.7|86792.7|86767.7|25
1628854680000|2021-08-13 11:38:00|86792.6|86767.6|86793.2|86768.2|86797.6|86772.6|86792.6|86767.6|36
1628854690000|2021-08-13 11:38:10|86793.4|86768.4|86790.7|86765.7|86793.4|86768.4|86788.6|86763.6|52
1628854700000|2021-08-13 11:38:20|86789.7|86764.7|86792.1|86767.1|86792.5|86767.5|86787.8|86762.8|42
1628854710000|2021-08-13 11:38:30|86792.2|86767.2|86791.7|86766.7|86793.7|86768.7|86790.8|86765.8|41
1628854720000|2021-08-13 11:38:40|86791.8|86766.8|86791|86766|86791.8|86766.8|86788.7|86763.7|36
1628854730000|2021-08-13 11:38:50|86790.8|86765.8|86791.2|86766.2|86791.7|86766.7|86790.5|86765.5|26
1628854740000|2021-08-13 11:39:00|86791.3|86766.3|86789.5|86764.5|86794.9|86769.9|86786.3|86761.3|51
1628854750000|2021-08-13 11:39:10|86790.2|86765.2|86782.4|86757.4|86790.2|86765.2|86782.4|86757.4|39
1628854760000|2021-08-13 11:39:20|86785.3|86760.3|86782.4|86757.4|86785.8|86760.8|86782.4|86757.4|44
1628854770000|2021-08-13 11:39:30|86782.6|86757.6|86779.8|86754.8|86783.1|86758.1|86779.5|86754.5|37
1628854780000|2021-08-13 11:39:40|86782.3|86757.3|86782.3|86757.3|86782.9|86757.9|86781|86756|42
1628854790000|2021-08-13 11:39:50|86781.9|86756.9|86783.5|86758.5|86784|86759|86780.7|86755.7|36
1628854800000|2021-08-13 11:40:00|86783.7|86758.7|86782.4|86757.4|86783.7|86758.7|86780.9|86755.9|31
1628854810000|2021-08-13 11:40:10|86782.3|86757.3|86783.6|86758.6|86784.5|86759.5|86781.7|86756.7|32
1628854820000|2021-08-13 11:40:20|86783.4|86758.4|86786.2|86761.2|86787.9|86762.9|86783.1|86758.1|46
1628854830000|2021-08-13 11:40:30|86785.4|86760.4|86787.6|86762.6|86788.7|86763.7|86784.8|86759.8|39
1628854840000|2021-08-13 11:40:40|86787.1|86762.1|86793.3|86768.3|86795|86770|86787.1|86762.1|52
1628854850000|2021-08-13 11:40:50|86793.2|86768.2|86792.1|86767.1|86794|86769|86789.1|86764.1|47
1628854860000|2021-08-13 11:41:00|86792.2|86767.2|86781.8|86756.8|86793|86768|86781.1|86756.1|55
1628854870000|2021-08-13 11:41:10|86781.1|86756.1|86771.1|86746.1|86781.1|86756.1|86770.1|86745.1|57
1628854880000|2021-08-13 11:41:20|86770.4|86745.4|86769.5|86744.5|86773.7|86748.7|86767.6|86742.6|55
1628854890000|2021-08-13 11:41:30|86769.3|86744.3|86762.7|86737.7|86769.3|86744.3|86762.3|86737.3|65
1628854900000|2021-08-13 11:41:40|86761.9|86736.9|86763.9|86738.9|86764.1|86739.1|86761.7|86736.7|52
1628854910000|2021-08-13 11:41:50|86763.6|86738.6|86766.5|86741.5|86766.8|86741.8|86763.6|86738.6|41
1628854920000|2021-08-13 11:42:00|86766.7|86741.7|86765.2|86740.2|86767.5|86742.5|86764.7|86739.7|41
1628854930000|2021-08-13 11:42:10|86765.1|86740.1|86765.2|86740.2|86765.7|86740.7|86764.3|86739.3|38
1628854940000|2021-08-13 11:42:20|86765.6|86740.6|86765|86740|86765.7|86740.7|86765|86740|17
1628854950000|2021-08-13 11:42:30|86765.4|86740.4|86767.9|86742.9|86770.1|86745.1|86764.4|86739.4|36
1628854960000|2021-08-13 11:42:40|86768.2|86743.2|86772.1|86747.1|86773|86748|86766.1|86741.1|43
1628854970000|2021-08-13 11:42:50|86772.5|86747.5|86766.2|86741.2|86772.5|86747.5|86762.7|86737.7|48
1628854980000|2021-08-13 11:43:00|86766.8|86741.8|86765.7|86740.7|86768.5|86743.5|86763.5|86738.5|46
1628854990000|2021-08-13 11:43:10|86765.4|86740.4|86765.2|86740.2|86767.1|86742.1|86764|86739|38
1628855000000|2021-08-13 11:43:20|86764|86739|86773|86748|86776.8|86751.8|86763.2|86738.2|55
1628855010000|2021-08-13 11:43:30|86773.2|86748.2|86771.4|86746.4|86776.2|86751.2|86771.2|86746.2|39
1628855020000|2021-08-13 11:43:40|86771.6|86746.6|86774.9|86749.9|86774.9|86749.9|86771.4|86746.4|34
1628855030000|2021-08-13 11:43:50|86775.1|86750.1|86771.6|86746.6|86775.8|86750.8|86770.5|86745.5|44
1628855040000|2021-08-13 11:44:00|86772.5|86747.5|86769.2|86744.2|86772.5|86747.5|86769.2|86744.2|35
1628855050000|2021-08-13 11:44:10|86768.4|86743.4|86764.5|86739.5|86769|86744|86763.4|86738.4|57
1628855060000|2021-08-13 11:44:20|86764.3|86739.3|86763.7|86738.7|86765.4|86740.4|86763.3|86738.3|50
1628855070000|2021-08-13 11:44:30|86762|86737|86763.4|86738.4|86763.6|86738.6|86759.4|86734.4|58
1628855080000|2021-08-13 11:44:40|86763.5|86738.5|86761.3|86736.3|86763.5|86738.5|86759.2|86734.2|42
1628855090000|2021-08-13 11:44:50|86761.7|86736.7|86762.4|86737.4|86764.1|86739.1|86760.5|86735.5|49
1628855100000|2021-08-13 11:45:00|86762.5|86737.5|86759.7|86734.7|86762.5|86737.5|86757.6|86732.6|50
1628855110000|2021-08-13 11:45:10|86760.6|86735.6|86761.5|86736.5|86763.5|86738.5|86759.1|86734.1|40
1628855120000|2021-08-13 11:45:20|86761.6|86736.6|86757.3|86732.3|86761.6|86736.6|86757.3|86732.3|43
1628855130000|2021-08-13 11:45:30|86755.3|86730.3|86754.1|86729.1|86755.6|86730.6|86753.7|86728.7|46
1628855140000|2021-08-13 11:45:40|86754.2|86729.2|86744.8|86719.8|86754.5|86729.5|86743.8|86718.8|58
1628855150000|2021-08-13 11:45:50|86744.2|86719.2|86744.9|86719.9|86745.4|86720.4|86743.9|86718.9|33
1628855160000|2021-08-13 11:46:00|86743.9|86718.9|86746.1|86721.1|86747.9|86722.9|86743.9|86718.9|36
1628855170000|2021-08-13 11:46:10|86745.9|86720.9|86746.2|86721.2|86747.4|86722.4|86745.7|86720.7|19
1628855180000|2021-08-13 11:46:20|86746.6|86721.6|86749.8|86724.8|86749.9|86724.9|86746.6|86721.6|35
1628855190000|2021-08-13 11:46:30|86749.5|86724.5|86747.2|86722.2|86749.5|86724.5|86746|86721|21
1628855200000|2021-08-13 11:46:40|86747.1|86722.1|86750.8|86725.8|86752|86727|86746.5|86721.5|40
1628855210000|2021-08-13 11:46:50|86750.5|86725.5|86759.5|86734.5|86760.1|86735.1|86750.2|86725.2|46
1628855220000|2021-08-13 11:47:00|86759.6|86734.6|86754.5|86729.5|86760.3|86735.3|86752.5|86727.5|43
1628855230000|2021-08-13 11:47:10|86754.7|86729.7|86752.7|86727.7|86754.7|86729.7|86751.6|86726.6|38
1628855240000|2021-08-13 11:47:20|86752.4|86727.4|86751|86726|86754.7|86729.7|86747.5|86722.5|47
1628855250000|2021-08-13 11:47:30|86750.8|86725.8|86750.8|86725.8|86751.3|86726.3|86750.1|86725.1|34
1628855260000|2021-08-13 11:47:40|86750.6|86725.6|86751.2|86726.2|86754.7|86729.7|86750|86725|30
1628855270000|2021-08-13 11:47:50|86750.6|86725.6|86750|86725|86751.1|86726.1|86749.7|86724.7|25
1628855280000|2021-08-13 11:48:00|86749.9|86724.9|86752.9|86727.9|86754.3|86729.3|86748.9|86723.9|42
1628855290000|2021-08-13 11:48:10|86751.9|86726.9|86751.6|86726.6|86752.1|86727.1|86751|86726|24
1628855300000|2021-08-13 11:48:20|86753.2|86728.2|86756.3|86731.3|86757.3|86732.3|86751.2|86726.2|41
1628855310000|2021-08-13 11:48:30|86756.4|86731.4|86754.6|86729.6|86756.5|86731.5|86753.9|86728.9|35
1628855320000|2021-08-13 11:48:40|86754.5|86729.5|86764.6|86739.6|86764.6|86739.6|86754.5|86729.5|39
1628855330000|2021-08-13 11:48:50|86763.6|86738.6|86764.9|86739.9|86766.8|86741.8|86763.6|86738.6|43
1628855340000|2021-08-13 11:49:00|86765.5|86740.5|86765.3|86740.3|86766.1|86741.1|86762.9|86737.9|34
1628855350000|2021-08-13 11:49:10|86765.1|86740.1|86760.2|86735.2|86767.8|86742.8|86759.4|86734.4|55
1628855360000|2021-08-13 11:49:20|86760.8|86735.8|86754.1|86729.1|86762|86737|86752.6|86727.6|55
1628855370000|2021-08-13 11:49:30|86754.4|86729.4|86750.6|86725.6|86754.4|86729.4|86750.3|86725.3|46
1628855380000|2021-08-13 11:49:40|86750.3|86725.3|86749|86724|86750.8|86725.8|86748.6|86723.6|33
1628855390000|2021-08-13 11:49:50|86749.6|86724.6|86751.6|86726.6|86752.6|86727.6|86749.5|86724.5|36
1628855400000|2021-08-13 11:50:00|86751.9|86726.9|86751|86726|86752.2|86727.2|86750.3|86725.3|33
1628855410000|2021-08-13 11:50:10|86751.3|86726.3|86754|86729|86755.1|86730.1|86751|86726|38
1628855420000|2021-08-13 11:50:20|86754.3|86729.3|86751.2|86726.2|86755.1|86730.1|86751.2|86726.2|29
1628855430000|2021-08-13 11:50:30|86751.6|86726.6|86755.9|86730.9|86755.9|86730.9|86749|86724|43
1628855440000|2021-08-13 11:50:40|86756.7|86731.7|86758.5|86733.5|86759.5|86734.5|86756.7|86731.7|33
1628855450000|2021-08-13 11:50:50|86758.7|86733.7|86761|86736|86761.7|86736.7|86757.7|86732.7|42
1628855460000|2021-08-13 11:51:00|86761.6|86736.6|86762.3|86737.3|86763.1|86738.1|86761.3|86736.3|33
1628855470000|2021-08-13 11:51:10|86762.5|86737.5|86761|86736|86764.6|86739.6|86761|86736|40
1628855480000|2021-08-13 11:51:20|86760.6|86735.6|86758.9|86733.9|86760.6|86735.6|86758.9|86733.9|29
1628855490000|2021-08-13 11:51:30|86759|86734|86758.9|86733.9|86759.4|86734.4|86756.3|86731.3|42
1628855500000|2021-08-13 11:51:40|86758.8|86733.8|86757.1|86732.1|86759.7|86734.7|86757.1|86732.1|17
1628855510000|2021-08-13 11:51:50|86756.5|86731.5|86757.3|86732.3|86758.2|86733.2|86756.5|86731.5|25
1628855520000|2021-08-13 11:52:00|86757.6|86732.6|86757.1|86732.1|86757.6|86732.6|86756.1|86731.1|23
1628855530000|2021-08-13 11:52:10|86757.9|86732.9|86757.5|86732.5|86757.9|86732.9|86756.7|86731.7|20
1628855540000|2021-08-13 11:52:20|86757.4|86732.4|86758.2|86733.2|86758.6|86733.6|86756.4|86731.4|28
1628855550000|2021-08-13 11:52:30|86758.1|86733.1|86761.2|86736.2|86762.3|86737.3|86758|86733|42
1628855560000|2021-08-13 11:52:40|86762.1|86737.1|86762.9|86737.9|86775.3|86738.8|86761.1|86723.7|41
1628855570000|2021-08-13 11:52:50|86762.7|86737.7|86764.7|86739.7|86766.1|86741.1|86762|86737|35
1628855580000|2021-08-13 11:53:00|86765.4|86740.4|86757.5|86732.5|86765.4|86740.4|86755.8|86730.8|46
1628855590000|2021-08-13 11:53:10|86757.4|86732.4|86760.3|86735.3|86760.3|86735.3|86757.3|86732.3|35
1628855600000|2021-08-13 11:53:20|86759.9|86734.9|86761|86736|86761.4|86736.4|86759.7|86734.7|29
1628855610000|2021-08-13 11:53:30|86760.9|86735.9|86761.5|86736.5|86761.7|86736.7|86760.9|86735.9|13
1628855620000|2021-08-13 11:53:40|86761.4|86736.4|86761.7|86736.7|86762|86737|86760.8|86735.8|13
1628855630000|2021-08-13 11:53:50|86761.5|86736.5|86761.1|86736.1|86761.7|86736.7|86760.8|86735.8|27
1628855640000|2021-08-13 11:54:00|86760.9|86735.9|86762.5|86737.5|86763.2|86738.2|86760.6|86735.6|23
1628855650000|2021-08-13 11:54:10|86762.9|86737.9|86761.9|86736.9|86762.9|86737.9|86761.2|86736.2|21
1628855660000|2021-08-13 11:54:20|86762.4|86737.4|86762.7|86737.7|86762.7|86737.7|86761.8|86736.8|18
1628855670000|2021-08-13 11:54:30|86762.5|86737.5|86763.5|86738.5|86764.2|86739.2|86761.5|86736.5|27
1628855680000|2021-08-13 11:54:40|86763.3|86738.3|86763.5|86738.5|86763.6|86738.6|86762.5|86737.5|17
1628855690000|2021-08-13 11:54:50|86763.9|86738.9|86763.7|86738.7|86764.4|86739.4|86763.1|86738.1|34
1628855700000|2021-08-13 11:55:00|86763.6|86738.6|86760.1|86735.1|86763.6|86738.6|86759.6|86734.6|32
1628855710000|2021-08-13 11:55:10|86759.9|86734.9|86761.2|86736.2|86761.3|86736.3|86759.1|86734.1|29
1628855720000|2021-08-13 11:55:20|86761.3|86736.3|86761.3|86736.3|86761.5|86736.5|86758.4|86733.4|32
1628855730000|2021-08-13 11:55:30|86761.4|86736.4|86762.4|86737.4|86762.8|86737.8|86761|86736|25
1628855740000|2021-08-13 11:55:40|86762.2|86737.2|86764.1|86739.1|86764.1|86739.1|86761.1|86736.1|35
1628855750000|2021-08-13 11:55:50|86763.9|86738.9|86761.4|86736.4|86764|86739|86761.3|86736.3|40
1628855760000|2021-08-13 11:56:00|86761.7|86736.7|86753.4|86728.4|86761.7|86736.7|86753.1|86728.1|39
1628855770000|2021-08-13 11:56:10|86753.3|86728.3|86752.5|86727.5|86754.2|86729.2|86751.7|86726.7|38
1628855780000|2021-08-13 11:56:20|86752.9|86727.9|86752.7|86727.7|86753.6|86728.6|86750.4|86725.4|37
1628855790000|2021-08-13 11:56:30|86752.9|86727.9|86752.5|86727.5|86753.1|86728.1|86751.9|86726.9|33
1628855800000|2021-08-13 11:56:40|86752.6|86727.6|86749|86724|86752.6|86727.6|86748.3|86723.3|49
1628855810000|2021-08-13 11:56:50|86749.3|86724.3|86748.3|86723.3|86749.4|86724.4|86748.1|86723.1|31
1628855820000|2021-08-13 11:57:00|86748.8|86723.8|86747.4|86722.4|86749|86724|86747.2|86722.2|23
1628855830000|2021-08-13 11:57:10|86747.3|86722.3|86755.1|86730.1|86755.7|86730.7|86746.8|86721.8|40
1628855840000|2021-08-13 11:57:20|86754.9|86729.9|86754|86729|86755.5|86730.5|86752.2|86727.2|42
1628855850000|2021-08-13 11:57:30|86754.5|86729.5|86755.8|86730.8|86756.2|86731.2|86753.9|86728.9|36
1628855860000|2021-08-13 11:57:40|86755.5|86730.5|86755.1|86730.1|86755.6|86730.6|86754.2|86729.2|26
1628855870000|2021-08-13 11:57:50|86754.5|86729.5|86754.7|86729.7|86756|86731|86753.5|86728.5|46
1628855880000|2021-08-13 11:58:00|86755|86730|86757.5|86732.5|86757.8|86732.8|86753.4|86728.4|28
1628855890000|2021-08-13 11:58:10|86757.4|86732.4|86757.5|86732.5|86758.4|86733.4|86754.7|86729.7|31
1628855900000|2021-08-13 11:58:20|86757.7|86732.7|86761.4|86736.4|86761.4|86736.4|86757.1|86732.1|33
1628855910000|2021-08-13 11:58:30|86761.5|86736.5|86779.5|86729.5|86779.5|86741.7|86761.4|86729|27
1628855920000|2021-08-13 11:58:40|86778.4|86728.4|86765.5|86740.5|86778.4|86741.6|86760.8|86728.4|42
1628855930000|2021-08-13 11:58:50|86765.6|86740.6|86766.2|86741.2|86767.3|86742.3|86765|86740|40
1628855940000|2021-08-13 11:59:00|86765.3|86740.3|86762|86737|86765.7|86740.7|86761.6|86736.6|40
1628855950000|2021-08-13 11:59:10|86762.2|86737.2|86765|86740|86765.4|86740.4|86762.2|86737.2|39
1628855960000|2021-08-13 11:59:20|86765.1|86740.1|86765.2|86740.2|86765.6|86740.6|86764.1|86739.1|28
1628855970000|2021-08-13 11:59:30|86765.1|86740.1|86761.3|86736.3|86765.1|86740.1|86760.6|86735.6|53
1628855980000|2021-08-13 11:59:40|86761.4|86736.4|86761.2|86736.2|86761.8|86736.8|86758.8|86733.8|51
1628855990000|2021-08-13 11:59:50|86760.6|86735.6|86761.8|86736.8|86762.6|86737.6|86760.4|86735.4|44
1628856000000|2021-08-13 12:00:00|86761.7|86736.7|86757.1|86732.1|86761.7|86736.7|86757.1|86732.1|47
1628856010000|2021-08-13 12:00:10|86758.2|86733.2|86754.7|86729.7|86758.2|86733.2|86754.1|86729.1|48
1628856020000|2021-08-13 12:00:20|86755.3|86730.3|86756.7|86731.7|86757.4|86732.4|86754.8|86729.8|51
1628856030000|2021-08-13 12:00:30|86755.8|86730.8|86752.3|86727.3|86756|86731|86752.3|86727.3|48
1628856040000|2021-08-13 12:00:40|86752.2|86727.2|86750.9|86725.9|86753.8|86728.8|86750.9|86725.9|48
1628856050000|2021-08-13 12:00:50|86752.2|86727.2|86753.8|86728.8|86753.9|86728.9|86751.9|86726.9|38
1628856060000|2021-08-13 12:01:00|86753.3|86728.3|86751.2|86726.2|86754.6|86729.6|86751.1|86726.1|39
1628856070000|2021-08-13 12:01:10|86751.4|86726.4|86751.7|86726.7|86753.5|86728.5|86750.8|86725.8|42
1628856080000|2021-08-13 12:01:20|86752|86727|86750|86725|86752.9|86727.9|86748.5|86723.5|49
1628856090000|2021-08-13 12:01:30|86750.3|86725.3|86745.2|86720.2|86750.7|86725.7|86744.7|86719.7|41
1628856100000|2021-08-13 12:01:40|86746.1|86721.1|86748.4|86723.4|86751.1|86726.1|86745.8|86720.8|56
1628856110000|2021-08-13 12:01:50|86748.5|86723.5|86750.4|86725.4|86750.6|86725.6|86747.8|86722.8|42
1628856120000|2021-08-13 12:02:00|86750.3|86725.3|86747.6|86722.6|86750.3|86725.3|86746.1|86721.1|45
1628856130000|2021-08-13 12:02:10|86747.5|86722.5|86746.8|86721.8|86747.7|86722.7|86745.9|86720.9|26
1628856140000|2021-08-13 12:02:20|86746.9|86721.9|86744.7|86719.7|86747.1|86722.1|86744.7|86719.7|20
1628856150000|2021-08-13 12:02:30|86744.6|86719.6|86743.5|86718.5|86745.1|86720.1|86742.3|86717.3|30
1628856160000|2021-08-13 12:02:40|86742.8|86717.8|86743.6|86718.6|86743.9|86718.9|86742.8|86717.8|16
1628856170000|2021-08-13 12:02:50|86743.1|86718.1|86739.7|86714.7|86743.1|86718.1|86739.7|86714.7|23
1628856180000|2021-08-13 12:03:00|86739.9|86714.9|86731.5|86706.5|86740.6|86715.6|86730.9|86705.9|39
1628856190000|2021-08-13 12:03:10|86730.6|86705.6|86727.2|86702.2|86731.6|86706.6|86726.4|86701.4|46
1628856200000|2021-08-13 12:03:20|86727.3|86702.3|86726.1|86701.1|86728.7|86703.7|86725.9|86700.9|38
1628856210000|2021-08-13 12:03:30|86726|86701|86725.5|86700.5|86726.3|86701.3|86725.3|86700.3|27
1628856220000|2021-08-13 12:03:40|86725.6|86700.6|86730|86705|86730|86705|86725.6|86700.6|37
1628856230000|2021-08-13 12:03:50|86729.7|86704.7|86729.1|86704.1|86731.6|86706.6|86729|86704|37
1628856240000|2021-08-13 12:04:00|86729|86704|86730|86705|86730|86705|86729|86704|28
1628856250000|2021-08-13 12:04:10|86729.9|86704.9|86730.1|86705.1|86730.2|86705.2|86729.9|86704.9|12
1628856260000|2021-08-13 12:04:20|86730.2|86705.2|86734.2|86709.2|86735.3|86710.3|86729.1|86704.1|25
1628856270000|2021-08-13 12:04:30|86734.4|86709.4|86732.9|86707.9|86734.5|86709.5|86730.7|86705.7|34
1628856280000|2021-08-13 12:04:40|86732.8|86707.8|86731.4|86706.4|86734.6|86709.6|86729.9|86704.9|37
1628856290000|2021-08-13 12:04:50|86731.3|86706.3|86732.2|86707.2|86732.2|86707.2|86731.1|86706.1|20
1628856300000|2021-08-13 12:05:00|86732.3|86707.3|86732.5|86707.5|86733|86708|86732|86707|22
1628856310000|2021-08-13 12:05:10|86732.4|86707.4|86732.8|86707.8|86733.3|86708.3|86732.4|86707.4|26
1628856320000|2021-08-13 12:05:20|86732.7|86707.7|86733.2|86708.2|86733.4|86708.4|86732.7|86707.7|26
1628856330000|2021-08-13 12:05:30|86733.6|86708.6|86733.3|86708.3|86733.7|86708.7|86732.9|86707.9|17
1628856340000|2021-08-13 12:05:40|86733|86708|86725.7|86700.7|86733.8|86708.8|86722.6|86697.6|35
1628856350000|2021-08-13 12:05:50|86725.8|86700.8|86722|86697|86727.3|86702.3|86721.6|86696.6|34
1628856360000|2021-08-13 12:06:00|86721.8|86696.8|86725.6|86700.6|86725.8|86700.8|86721.8|86696.8|34
1628856370000|2021-08-13 12:06:10|86725.8|86700.8|86719|86694|86725.8|86700.8|86718.6|86693.6|34
1628856380000|2021-08-13 12:06:20|86719.1|86694.1|86717.4|86692.4|86721.7|86696.7|86716.9|86691.9|53
1628856390000|2021-08-13 12:06:30|86717|86692|86719.4|86694.4|86720.9|86695.9|86716.9|86691.9|42
1628856400000|2021-08-13 12:06:40|86719.3|86694.3|86720|86695|86722.7|86697.7|86717|86692|50
1628856410000|2021-08-13 12:06:50|86720.2|86695.2|86723.3|86698.3|86724.3|86699.3|86720.1|86695.1|40
1628856420000|2021-08-13 12:07:00|86723.2|86698.2|86722.1|86697.1|86723.3|86698.3|86718.5|86693.5|39
1628856430000|2021-08-13 12:07:10|86721.8|86696.8|86725.5|86700.5|86727.8|86702.8|86721.8|86696.8|46
1628856440000|2021-08-13 12:07:20|86725.4|86700.4|86727.3|86702.3|86727.3|86702.3|86721.8|86696.8|45
1628856450000|2021-08-13 12:07:30|86727.8|86702.8|86725.7|86700.7|86730.4|86705.4|86723.5|86698.5|33
1628856460000|2021-08-13 12:07:40|86726.6|86701.6|86724.5|86699.5|86731.4|86706.4|86722.9|86697.9|53
1628856470000|2021-08-13 12:07:50|86724.1|86699.1|86723.2|86698.2|86725.5|86700.5|86722.2|86697.2|33
1628856480000|2021-08-13 12:08:00|86723|86698|86727.7|86702.7|86728.3|86703.3|86723|86698|32
1628856490000|2021-08-13 12:08:10|86727.5|86702.5|86726.4|86701.4|86728.1|86703.1|86726.3|86701.3|18
1628856500000|2021-08-13 12:08:20|86726.5|86701.5|86724.7|86699.7|86728.1|86703.1|86724.7|86699.7|26
1628856510000|2021-08-13 12:08:30|86725.4|86700.4|86719|86694|86726.5|86701.5|86719|86694|31
1628856520000|2021-08-13 12:08:40|86719.7|86694.7|86719.3|86694.3|86720.7|86695.7|86718.8|86693.8|39
1628856530000|2021-08-13 12:08:50|86719.6|86694.6|86719.6|86694.6|86720.6|86695.6|86719.3|86694.3|29
1628856540000|2021-08-13 12:09:00|86719.5|86694.5|86716.6|86691.6|86719.7|86694.7|86716.3|86691.3|33
1628856550000|2021-08-13 12:09:10|86719|86694|86710.5|86685.5|86724|86699|86710.5|86685.5|45
1628856560000|2021-08-13 12:09:20|86711|86686|86716.3|86691.3|86717.1|86692.1|86710.6|86685.6|51
1628856570000|2021-08-13 12:09:30|86716.4|86691.4|86716.1|86691.1|86717.2|86692.2|86715.7|86690.7|34
1628856580000|2021-08-13 12:09:40|86716.9|86691.9|86723.5|86698.5|86723.6|86698.6|86716.1|86691.1|52
1628856590000|2021-08-13 12:09:50|86722.9|86697.9|86723.3|86698.3|86723.9|86698.9|86722.9|86697.9|28
1628856600000|2021-08-13 12:10:00|86723.6|86698.6|86724.2|86699.2|86727.4|86702.4|86723.3|86698.3|39
1628856610000|2021-08-13 12:10:10|86724.3|86699.3|86726.7|86701.7|86733.1|86708.1|86724.3|86699.3|46
1628856620000|2021-08-13 12:10:20|86727.8|86702.8|86726.5|86701.5|86728.7|86703.7|86721.4|86696.4|47
1628856630000|2021-08-13 12:10:30|86723|86698|86720.4|86695.4|86723.7|86698.7|86719.6|86694.6|47
1628856640000|2021-08-13 12:10:40|86720.1|86695.1|86720.5|86695.5|86722.2|86697.2|86720.1|86695.1|43
1628856650000|2021-08-13 12:10:50|86721.1|86696.1|86715.6|86690.6|86721.7|86696.7|86715.2|86690.2|39
1628856660000|2021-08-13 12:11:00|86715.7|86690.7|86718|86693|86720.7|86695.7|86715|86690|39
1628856670000|2021-08-13 12:11:10|86717.9|86692.9|86712.6|86687.6|86719.1|86694.1|86711.7|86686.7|45
1628856680000|2021-08-13 12:11:20|86713.3|86688.3|86714.3|86689.3|86715.8|86690.8|86712.3|86687.3|43
1628856690000|2021-08-13 12:11:30|86714.2|86689.2|86715.1|86690.1|86715.4|86690.4|86713.5|86688.5|27
1628856700000|2021-08-13 12:11:40|86715|86690|86714.3|86689.3|86715.8|86690.8|86708.5|86683.5|49
1628856710000|2021-08-13 12:11:50|86714.4|86689.4|86712.5|86687.5|86714.9|86689.9|86711.3|86686.3|41
1628856720000|2021-08-13 12:12:00|86712.8|86687.8|86713.7|86688.7|86713.7|86688.7|86712|86687|30
1628856730000|2021-08-13 12:12:10|86713.8|86688.8|86715.6|86690.6|86715.8|86690.8|86712.6|86687.6|36
1628856740000|2021-08-13 12:12:20|86715.9|86690.9|86717.1|86692.1|86717.1|86692.1|86713.7|86688.7|27
1628856750000|2021-08-13 12:12:30|86716.9|86691.9|86718|86693|86720.9|86695.9|86716.9|86691.9|40
1628856760000|2021-08-13 12:12:40|86717.8|86692.8|86727.9|86702.9|86728.5|86703.5|86716.6|86691.6|42
1628856770000|2021-08-13 12:12:50|86728|86703|86732.1|86707.1|86732.1|86707.1|86727.4|86702.4|37
1628856780000|2021-08-13 12:13:00|86731.7|86706.7|86731.2|86706.2|86731.7|86706.7|86728.2|86703.2|36
1628856790000|2021-08-13 12:13:10|86730.4|86705.4|86732.1|86707.1|86735.1|86710.1|86723.6|86698.6|56
1628856800000|2021-08-13 12:13:20|86730.7|86705.7|86718.4|86693.4|86731.6|86706.6|86716.1|86691.1|43
1628856810000|2021-08-13 12:13:30|86718.3|86693.3|86711.6|86686.6|86719.5|86694.5|86711.1|86686.1|48
1628856820000|2021-08-13 12:13:40|86711|86686|86715.2|86690.2|86716|86691|86711|86686|42
1628856830000|2021-08-13 12:13:50|86714.8|86689.8|86715.4|86690.4|86718.7|86693.7|86714.8|86689.8|44
1628856840000|2021-08-13 12:14:00|86713.4|86688.4|86709.8|86684.8|86713.4|86688.4|86708.3|86683.3|50
1628856850000|2021-08-13 12:14:10|86710|86685|86708.1|86683.1|86710.8|86685.8|86708.1|86683.1|27
1628856860000|2021-08-13 12:14:20|86708|86683|86708.8|86683.8|86710.8|86685.8|86706.5|86681.5|42
1628856870000|2021-08-13 12:14:30|86708|86683|86707.7|86682.7|86708.3|86683.3|86707.3|86682.3|26
1628856880000|2021-08-13 12:14:40|86707.4|86682.4|86708.1|86683.1|86708.8|86683.8|86707.4|86682.4|24
1628856890000|2021-08-13 12:14:50|86708.4|86683.4|86709.1|86684.1|86709.5|86684.5|86708.4|86683.4|20
1628856900000|2021-08-13 12:15:00|86709|86684|86708.1|86683.1|86709|86684|86707.7|86682.7|27
1628856910000|2021-08-13 12:15:10|86708.2|86683.2|86710.9|86685.9|86711.8|86686.8|86707.9|86682.9|34
1628856920000|2021-08-13 12:15:20|86711|86686|86710.6|86685.6|86712.1|86687.1|86707.2|86682.2|33
1628856930000|2021-08-13 12:15:30|86707.9|86682.9|86726.2|86701.2|86736.4|86701.7|86707.6|86682.6|60
1628856940000|2021-08-13 12:15:40|86725.9|86700.9|86735.3|86710.3|86737.3|86712.3|86725.9|86700.9|56
1628856950000|2021-08-13 12:15:50|86735|86710|86732.1|86707.1|86735.3|86710.3|86730.1|86705.1|43
1628856960000|2021-08-13 12:16:00|86731.9|86706.9|86732|86707|86732.9|86707.9|86731.5|86706.5|36
1628856970000|2021-08-13 12:16:10|86731.9|86706.9|86733|86708|86733|86708|86731|86706|36
1628856980000|2021-08-13 12:16:20|86732.9|86707.9|86729|86704|86732.9|86707.9|86729|86704|30
1628856990000|2021-08-13 12:16:30|86728.8|86703.8|86729.9|86704.9|86730.3|86705.3|86726.6|86701.6|37
1628857000000|2021-08-13 12:16:40|86730.2|86705.2|86727.2|86702.2|86730.2|86705.2|86726.1|86701.1|52
1628857010000|2021-08-13 12:16:50|86727.1|86702.1|86730|86705|86730.2|86705.2|86726.3|86701.3|45
1628857020000|2021-08-13 12:17:00|86730.1|86705.1|86739.3|86714.3|86739.3|86714.3|86728.1|86703.1|42
1628857030000|2021-08-13 12:17:10|86739.1|86714.1|86737.7|86712.7|86739.1|86714.1|86735.3|86710.3|47
1628857040000|2021-08-13 12:17:20|86737.4|86712.4|86743.3|86718.3|86746.8|86721.8|86737.4|86712.4|58
1628857050000|2021-08-13 12:17:30|86742.8|86717.8|86745.1|86720.1|86745.2|86720.2|86739.7|86714.7|48
1628857060000|2021-08-13 12:17:40|86745|86720|86745.2|86720.2|86745.8|86720.8|86744.6|86719.6|27
1628857070000|2021-08-13 12:17:50|86745.3|86720.3|86747.9|86722.9|86749.8|86724.8|86745.3|86720.3|38
1628857080000|2021-08-13 12:18:00|86747.8|86722.8|86748.5|86723.5|86748.7|86723.7|86745.8|86720.8|46
1628857090000|2021-08-13 12:18:10|86748.4|86723.4|86756|86731|86756.5|86731.5|86748.1|86723.1|46
1628857100000|2021-08-13 12:18:20|86756.9|86731.9|86755.4|86730.4|86762.2|86737.2|86752.8|86727.8|59
1628857110000|2021-08-13 12:18:30|86756.4|86731.4|86756.8|86731.8|86756.8|86731.8|86752.1|86727.1|60
1628857120000|2021-08-13 12:18:40|86755.3|86730.3|86755.2|86730.2|86757.3|86732.3|86753.5|86728.5|47
1628857130000|2021-08-13 12:18:50|86755.3|86730.3|86761.2|86736.2|86761.6|86736.6|86755.2|86730.2|54
1628857140000|2021-08-13 12:19:00|86761.1|86736.1|86766.4|86741.4|86770.9|86745.9|86761.1|86736.1|54
1628857150000|2021-08-13 12:19:10|86766|86741|86768.1|86743.1|86770.2|86745.2|86765.7|86740.7|44
1628857160000|2021-08-13 12:19:20|86768.6|86743.6|86770.4|86745.4|86770.9|86745.9|86768.5|86743.5|37
1628857170000|2021-08-13 12:19:30|86770.1|86745.1|86770.1|86745.1|86770.3|86745.3|86768.5|86743.5|33
1628857180000|2021-08-13 12:19:40|86770.2|86745.2|86772.3|86747.3|86772.3|86747.3|86766.8|86741.8|50
1628857190000|2021-08-13 12:19:50|86773.3|86748.3|86773.7|86748.7|86775.4|86750.4|86771.7|86746.7|52
1628857200000|2021-08-13 12:20:00|86773.6|86748.6|86761.3|86736.3|86776.3|86751.3|86757.6|86732.6|64
1628857210000|2021-08-13 12:20:10|86761|86736|86758.9|86733.9|86762.3|86737.3|86758.2|86733.2|55
1628857220000|2021-08-13 12:20:20|86759.1|86734.1|86752.7|86727.7|86759.5|86734.5|86751.5|86726.5|59
1628857230000|2021-08-13 12:20:30|86753.1|86728.1|86752.9|86727.9|86753.4|86728.4|86752.7|86727.7|15
1628857240000|2021-08-13 12:20:40|86753|86728|86751.4|86726.4|86753.4|86728.4|86751|86726|49
1628857250000|2021-08-13 12:20:50|86751.5|86726.5|86750.7|86725.7|86752.3|86727.3|86749.7|86724.7|50
1628857260000|2021-08-13 12:21:00|86750.2|86725.2|86751.5|86726.5|86753.4|86728.4|86750.1|86725.1|34
1628857270000|2021-08-13 12:21:10|86751.4|86726.4|86748.7|86723.7|86752.5|86727.5|86747.8|86722.8|45
1628857280000|2021-08-13 12:21:20|86748.3|86723.3|86751.6|86726.6|86751.6|86726.6|86747.8|86722.8|24
1628857290000|2021-08-13 12:21:30|86751|86726|86751.6|86726.6|86751.7|86726.7|86750.4|86725.4|23
1628857300000|2021-08-13 12:21:40|86751.4|86726.4|86756.5|86731.5|86757.7|86732.7|86750.9|86725.9|45
1628857310000|2021-08-13 12:21:50|86757.3|86732.3|86755.5|86730.5|86758.8|86733.8|86753.4|86728.4|42
1628857320000|2021-08-13 12:22:00|86755.4|86730.4|86754.7|86729.7|86755.9|86730.9|86754.2|86729.2|13
1628857330000|2021-08-13 12:22:10|86754.8|86729.8|86754|86729|86754.8|86729.8|86753.6|86728.6|26
1628857340000|2021-08-13 12:22:20|86754.1|86729.1|86753.7|86728.7|86754.5|86729.5|86752.3|86727.3|25
1628857350000|2021-08-13 12:22:30|86754.9|86729.9|86755.7|86730.7|86757|86732|86753.3|86728.3|38
1628857360000|2021-08-13 12:22:40|86755.6|86730.6|86760.2|86735.2|86760.6|86735.6|86755.5|86730.5|37
1628857370000|2021-08-13 12:22:50|86759.8|86734.8|86760.4|86735.4|86760.8|86735.8|86759.7|86734.7|15
1628857380000|2021-08-13 12:23:00|86760.2|86735.2|86762.1|86737.1|86762.1|86737.1|86760.2|86735.2|18
1628857390000|2021-08-13 12:23:10|86762.2|86737.2|86761|86736|86762.6|86737.6|86761|86736|36
1628857400000|2021-08-13 12:23:20|86761.8|86736.8|86764.2|86739.2|86764.6|86739.6|86761.7|86736.7|37
1628857410000|2021-08-13 12:23:30|86764.3|86739.3|86761.8|86736.8|86764.3|86739.3|86760.9|86735.9|32
1628857420000|2021-08-13 12:23:40|86761.9|86736.9|86761.3|86736.3|86761.9|86736.9|86760.5|86735.5|33
1628857430000|2021-08-13 12:23:50|86761.4|86736.4|86761|86736|86761.6|86736.6|86761|86736|25
1628857440000|2021-08-13 12:24:00|86761.1|86736.1|86761.3|86736.3|86764.3|86739.3|86761|86736|23
1628857450000|2021-08-13 12:24:10|86761.6|86736.6|86754.3|86729.3|86761.6|86736.6|86754.3|86729.3|39
1628857460000|2021-08-13 12:24:20|86754.8|86729.8|86755.2|86730.2|86756|86731|86754.3|86729.3|38
1628857470000|2021-08-13 12:24:30|86755|86730|86753.5|86728.5|86755|86730|86751.4|86726.4|39
1628857480000|2021-08-13 12:24:40|86753.2|86728.2|86754.9|86729.9|86755.1|86730.1|86752.2|86727.2|28
1628857490000|2021-08-13 12:24:50|86755|86730|86751.7|86726.7|86755|86730|86751.5|86726.5|30
1628857500000|2021-08-13 12:25:00|86751.9|86726.9|86756.5|86731.5|86756.5|86731.5|86751.6|86726.6|34
1628857510000|2021-08-13 12:25:10|86756.3|86731.3|86754.5|86729.5|86756.3|86731.3|86753.3|86728.3|32
1628857520000|2021-08-13 12:25:20|86754.3|86729.3|86754.9|86729.9|86754.9|86729.9|86754.1|86729.1|22
1628857530000|2021-08-13 12:25:30|86755|86730|86755.2|86730.2|86755.3|86730.3|86754.6|86729.6|19
1628857540000|2021-08-13 12:25:40|86755|86730|86754.9|86729.9|86755.1|86730.1|86753.9|86728.9|13
1628857550000|2021-08-13 12:25:50|86755.3|86730.3|86757.7|86732.7|86758|86733|86754.3|86729.3|32
1628857560000|2021-08-13 12:26:00|86757.3|86732.3|86753.3|86728.3|86758|86733|86752.8|86727.8|42
1628857570000|2021-08-13 12:26:10|86752.9|86727.9|86751.4|86726.4|86753.7|86728.7|86751.4|86726.4|12
1628857580000|2021-08-13 12:26:20|86751.6|86726.6|86752.3|86727.3|86752.4|86727.4|86751.3|86726.3|23
1628857590000|2021-08-13 12:26:30|86752.8|86727.8|86755.3|86730.3|86755.4|86730.4|86752.5|86727.5|23
1628857600000|2021-08-13 12:26:40|86755.4|86730.4|86754.6|86729.6|86755.6|86730.6|86754.5|86729.5|16
1628857610000|2021-08-13 12:26:50|86755.5|86730.5|86754.9|86729.9|86755.5|86730.5|86754.7|86729.7|11
1628857620000|2021-08-13 12:27:00|86754.8|86729.8|86755.3|86730.3|86755.9|86730.9|86753.9|86728.9|30
1628857630000|2021-08-13 12:27:10|86755.2|86730.2|86758.1|86733.1|86758.2|86733.2|86755|86730|23
1628857640000|2021-08-13 12:27:20|86758.4|86733.4|86756|86731|86761.3|86736.3|86753.7|86728.7|37
1628857650000|2021-08-13 12:27:30|86756.2|86731.2|86756.2|86731.2|86757.1|86732.1|86753.8|86728.8|43
1628857660000|2021-08-13 12:27:40|86756.4|86731.4|86755.6|86730.6|86757|86732|86755.3|86730.3|30
1628857670000|2021-08-13 12:27:50|86755.3|86730.3|86756.7|86731.7|86756.7|86731.7|86755.3|86730.3|12
1628857680000|2021-08-13 12:28:00|86756.5|86731.5|86756.8|86731.8|86756.8|86731.8|86755.8|86730.8|28
1628857690000|2021-08-13 12:28:10|86756.6|86731.6|86756|86731|86757.1|86732.1|86754.9|86729.9|28
1628857700000|2021-08-13 12:28:20|86755.6|86730.6|86754.6|86729.6|86757.2|86732.2|86754.6|86729.6|32
1628857710000|2021-08-13 12:28:30|86754.7|86729.7|86753.4|86728.4|86755.6|86730.6|86753.4|86728.4|21
1628857720000|2021-08-13 12:28:40|86750.7|86725.7|86751.6|86726.6|86752|86727|86747.6|86722.6|47
1628857730000|2021-08-13 12:28:50|86751.4|86726.4|86751.4|86726.4|86751.7|86726.7|86751|86726|13
1628857740000|2021-08-13 12:29:00|86750.2|86725.2|86749.7|86724.7|86751.8|86726.8|86749.3|86724.3|40
1628857750000|2021-08-13 12:29:10|86749.8|86724.8|86747.3|86722.3|86750.3|86725.3|86746.7|86721.7|35
1628857760000|2021-08-13 12:29:20|86747.6|86722.6|86747.4|86722.4|86748.1|86723.1|86747.3|86722.3|22
1628857770000|2021-08-13 12:29:30|86747.5|86722.5|86751.9|86726.9|86751.9|86726.9|86747.5|86722.5|25
1628857780000|2021-08-13 12:29:40|86750.8|86725.8|86752.9|86727.9|86753.9|86728.9|86750.1|86725.1|39
1628857790000|2021-08-13 12:29:50|86752.5|86727.5|86750.8|86725.8|86766.2|86729|86749.5|86712.4|39
1628857800000|2021-08-13 12:30:00|86750.6|86725.6|86765.6|86715.6|86766.5|86727.6|86750.2|86715.1|39
1628857810000|2021-08-13 12:30:10|86765.7|86715.7|86755.6|86730.6|86765.9|86732.2|86754.5|86715|35
1628857820000|2021-08-13 12:30:20|86756.5|86731.5|86754.1|86729.1|86756.5|86731.5|86754.1|86729.1|27
1628857830000|2021-08-13 12:30:30|86754.2|86729.2|86751.5|86726.5|86755.2|86730.2|86750.1|86725.1|47
1628857840000|2021-08-13 12:30:40|86751.6|86726.6|86739.5|86714.5|86751.7|86726.7|86739.5|86714.5|55
1628857850000|2021-08-13 12:30:50|86739.7|86714.7|86742.2|86717.2|86753.6|86717.4|86738.2|86703.3|41
1628857860000|2021-08-13 12:31:00|86742.1|86717.1|86745.9|86720.9|86748.4|86723.4|86741.5|86716.5|41
1628857870000|2021-08-13 12:31:10|86745.6|86720.6|86732.4|86707.4|86746.7|86721.7|86732.3|86707.3|53
1628857880000|2021-08-13 12:31:20|86732.2|86707.2|86732.5|86707.5|86735.4|86710.4|86732.2|86707.2|49
1628857890000|2021-08-13 12:31:30|86733|86708|86733.3|86708.3|86733.7|86708.7|86731.6|86706.6|36
1628857900000|2021-08-13 12:31:40|86732.9|86707.9|86727.1|86702.1|86732.9|86707.9|86725.3|86700.3|49
1628857910000|2021-08-13 12:31:50|86727.5|86702.5|86731.2|86706.2|86733.1|86708.1|86725.5|86700.5|39
1628857920000|2021-08-13 12:32:00|86731.1|86706.1|86735.4|86710.4|86737.8|86712.8|86730.9|86705.9|43
1628857930000|2021-08-13 12:32:10|86735.6|86710.6|86731.5|86706.5|86737.6|86712.6|86730.9|86705.9|37
1628857940000|2021-08-13 12:32:20|86731.3|86706.3|86723.1|86698.1|86732.1|86707.1|86723.1|86698.1|42
1628857950000|2021-08-13 12:32:30|86723.2|86698.2|86720.9|86695.9|86723.3|86698.3|86719.8|86694.8|42
1628857960000|2021-08-13 12:32:40|86720.2|86695.2|86715.6|86690.6|86720.5|86695.5|86714.6|86689.6|39
1628857970000|2021-08-13 12:32:50|86715.3|86690.3|86715.2|86690.2|86716.5|86691.5|86713.8|86688.8|42
1628857980000|2021-08-13 12:33:00|86715.3|86690.3|86709|86684|86715.5|86690.5|86708.1|86683.1|42
1628857990000|2021-08-13 12:33:10|86709.3|86684.3|86710|86685|86711.4|86686.4|86708.9|86683.9|39
1628858000000|2021-08-13 12:33:20|86709.9|86684.9|86708.2|86683.2|86709.9|86684.9|86708.2|86683.2|44
1628858010000|2021-08-13 12:33:30|86708.5|86683.5|86709.2|86684.2|86709.9|86684.9|86707.8|86682.8|46
1628858020000|2021-08-13 12:33:40|86709|86684|86709.8|86684.8|86711|86686|86708.8|86683.8|26
1628858030000|2021-08-13 12:33:50|86709.6|86684.6|86710.8|86685.8|86711.4|86686.4|86708.5|86683.5|36
1628858040000|2021-08-13 12:34:00|86710.5|86685.5|86710.2|86685.2|86711.1|86686.1|86708.9|86683.9|34
1628858050000|2021-08-13 12:34:10|86709.8|86684.8|86712.2|86687.2|86712.4|86687.4|86709.8|86684.8|39
1628858060000|2021-08-13 12:34:20|86712|86687|86712|86687|86712.3|86687.3|86711.5|86686.5|20
1628858070000|2021-08-13 12:34:30|86712.1|86687.1|86705.7|86680.7|86712.4|86687.4|86705|86680|20
1628858080000|2021-08-13 12:34:40|86706.7|86681.7|86706|86681|86707.1|86682.1|86705.1|86680.1|28
1628858090000|2021-08-13 12:34:50|86706.4|86681.4|86708.8|86683.8|86709.4|86684.4|86706.4|86681.4|32
1628858100000|2021-08-13 12:35:00|86708.5|86683.5|86708.6|86683.6|86708.9|86683.9|86707.1|86682.1|41
1628858110000|2021-08-13 12:35:10|86708.8|86683.8|86710|86685|86710.7|86685.7|86708.2|86683.2|43
1628858120000|2021-08-13 12:35:20|86710.6|86685.6|86709.6|86684.6|86711.1|86686.1|86708.2|86683.2|32
1628858130000|2021-08-13 12:35:30|86709.5|86684.5|86708|86683|86709.5|86684.5|86706|86681|50
1628858140000|2021-08-13 12:35:40|86708.4|86683.4|86708.7|86683.7|86714.5|86689.5|86708.4|86683.4|49
1628858150000|2021-08-13 12:35:50|86708.8|86683.8|86708|86683|86709.6|86684.6|86707.5|86682.5|44
1628858160000|2021-08-13 12:36:00|86707.9|86682.9|86707.3|86682.3|86708.1|86683.1|86705.6|86680.6|21
1628858170000|2021-08-13 12:36:10|86707.5|86682.5|86708.2|86683.2|86708.3|86683.3|86707.4|86682.4|37
1628858180000|2021-08-13 12:36:20|86707.7|86682.7|86706.8|86681.8|86708.1|86683.1|86706.4|86681.4|27
1628858190000|2021-08-13 12:36:30|86706.7|86681.7|86706.6|86681.6|86707.6|86682.6|86706.2|86681.2|30
1628858200000|2021-08-13 12:36:40|86706.8|86681.8|86707.1|86682.1|86707.5|86682.5|86706.4|86681.4|29
1628858210000|2021-08-13 12:36:50|86707|86682|86706.1|86681.1|86707.1|86682.1|86705.2|86680.2|35
1628858220000|2021-08-13 12:37:00|86706|86681|86706.9|86681.9|86706.9|86681.9|86706|86681|22
1628858230000|2021-08-13 12:37:10|86706.7|86681.7|86705.6|86680.6|86707|86682|86705.4|86680.4|26
1628858240000|2021-08-13 12:37:20|86705.8|86680.8|86706.4|86681.4|86706.5|86681.5|86705|86680|18
1628858250000|2021-08-13 12:37:30|86705.2|86680.2|86709.8|86684.8|86710.8|86685.8|86705.2|86680.2|29
1628858260000|2021-08-13 12:37:40|86710.5|86685.5|86704.8|86679.8|86710.7|86685.7|86704.8|86679.8|35
1628858270000|2021-08-13 12:37:50|86705.5|86680.5|86704.2|86679.2|86705.5|86680.5|86703.5|86678.5|32
1628858280000|2021-08-13 12:38:00|86704.3|86679.3|86700.3|86675.3|86705.3|86680.3|86700.1|86675.1|41
1628858290000|2021-08-13 12:38:10|86699.3|86674.3|86691.7|86666.7|86699.4|86674.4|86691.6|86666.6|36
1628858300000|2021-08-13 12:38:20|86691.6|86666.6|86691|86666|86691.6|86666.6|86689.3|86664.3|44
1628858310000|2021-08-13 12:38:30|86690.9|86665.9|86685.9|86660.9|86691.2|86666.2|86685.9|86660.9|36
1628858320000|2021-08-13 12:38:40|86685.2|86660.2|86683.7|86658.7|86685.4|86660.4|86683.3|86658.3|40
1628858330000|2021-08-13 12:38:50|86684.1|86659.1|86678|86653|86684.3|86659.3|86676.8|86651.8|52
1628858340000|2021-08-13 12:39:00|86677.7|86652.7|86669.7|86644.7|86682.2|86657.2|86667.7|86642.7|69
1628858350000|2021-08-13 12:39:10|86669.4|86644.4|86673.7|86648.7|86676|86651|86667.8|86642.8|58
1628858360000|2021-08-13 12:39:20|86673.8|86648.8|86673.9|86648.9|86674.3|86649.3|86672.2|86647.2|41
1628858370000|2021-08-13 12:39:30|86673.5|86648.5|86688.4|86663.4|86689.9|86664.9|86673.4|86648.4|58
1628858380000|2021-08-13 12:39:40|86688.6|86663.6|86688.9|86663.9|86690.9|86665.9|86687.8|86662.8|51
1628858390000|2021-08-13 12:39:50|86689.3|86664.3|86686.9|86661.9|86692.3|86667.3|86686.9|86661.9|38
1628858400000|2021-08-13 12:40:00|86687.2|86662.2|86681.4|86656.4|86687.4|86662.4|86680.4|86655.4|44
1628858410000|2021-08-13 12:40:10|86681.5|86656.5|86684.4|86659.4|86685.4|86660.4|86680.5|86655.5|27
1628858420000|2021-08-13 12:40:20|86684|86659|86678.8|86653.8|86684.9|86659.9|86678.8|86653.8|32
1628858430000|2021-08-13 12:40:30|86678.2|86653.2|86672.2|86647.2|86678.4|86653.4|86671.6|86646.6|45
1628858440000|2021-08-13 12:40:40|86671.3|86646.3|86671.6|86646.6|86673.4|86648.4|86671.1|86646.1|27
1628858450000|2021-08-13 12:40:50|86671.8|86646.8|86673|86648|86674|86649|86671.5|86646.5|26
1628858460000|2021-08-13 12:41:00|86672.7|86647.7|86673|86648|86673.3|86648.3|86672.5|86647.5|24
1628858470000|2021-08-13 12:41:10|86672.6|86647.6|86668.3|86643.3|86672.8|86647.8|86668|86643|36
1628858480000|2021-08-13 12:41:20|86668|86643|86668.5|86643.5|86673|86648|86667.4|86642.4|42
1628858490000|2021-08-13 12:41:30|86668.9|86643.9|86669.5|86644.5|86670|86645|86666.5|86641.5|34
1628858500000|2021-08-13 12:41:40|86669.8|86644.8|86669.7|86644.7|86672|86647|86667.4|86642.4|31
1628858510000|2021-08-13 12:41:50|86669.6|86644.6|86668.8|86643.8|86669.8|86644.8|86668.6|86643.6|29
1628858520000|2021-08-13 12:42:00|86668.4|86643.4|86669.2|86644.2|86672.2|86647.2|86668.1|86643.1|45
1628858530000|2021-08-13 12:42:10|86669.1|86644.1|86677.9|86652.9|86677.9|86652.9|86668.4|86643.4|45
1628858540000|2021-08-13 12:42:20|86678.3|86653.3|86677.3|86652.3|86678.3|86653.3|86677|86652|48
1628858550000|2021-08-13 12:42:30|86677.7|86652.7|86677.9|86652.9|86679.1|86654.1|86676.7|86651.7|42
1628858560000|2021-08-13 12:42:40|86678|86653|86678.8|86653.8|86679.4|86654.4|86677.5|86652.5|30
1628858570000|2021-08-13 12:42:50|86679|86654|86682.7|86657.7|86683.1|86658.1|86679|86654|47
1628858580000|2021-08-13 12:43:00|86683|86658|86682.1|86657.1|86683|86658|86681.5|86656.5|45
1628858590000|2021-08-13 12:43:10|86682.7|86657.7|86689.4|86664.4|86691.6|86666.6|86682|86657|46
1628858600000|2021-08-13 12:43:20|86689|86664|86689.3|86664.3|86690.9|86665.9|86688.9|86663.9|44
1628858610000|2021-08-13 12:43:30|86689.5|86664.5|86692.7|86667.7|86706.5|86669.2|86688.2|86656.5|53
1628858620000|2021-08-13 12:43:40|86693|86668|86692|86667|86693.3|86668.3|86691.4|86666.4|33
1628858630000|2021-08-13 12:43:50|86692.1|86667.1|86692.9|86667.9|86693.1|86668.1|86691.7|86666.7|31
1628858640000|2021-08-13 12:44:00|86692.8|86667.8|86692.1|86667.1|86693.4|86668.4|86692|86667|31
1628858650000|2021-08-13 12:44:10|86692|86667|86692.2|86667.2|86692.8|86667.8|86691.8|86666.8|26
1628858660000|2021-08-13 12:44:20|86692.7|86667.7|86690.5|86665.5|86694|86669|86690|86665|55
1628858670000|2021-08-13 12:44:30|86690.6|86665.6|86686.3|86661.3|86692.6|86667.6|86685.9|86660.9|30
1628858680000|2021-08-13 12:44:40|86685.9|86660.9|86684.1|86659.1|86688.3|86663.3|86683.7|86658.7|41
1628858690000|2021-08-13 12:44:50|86684.4|86659.4|86686.5|86661.5|86686.8|86661.8|86682|86657|41
1628858700000|2021-08-13 12:45:00|86685.6|86660.6|86684.2|86659.2|86685.9|86660.9|86682.6|86657.6|36
1628858710000|2021-08-13 12:45:10|86684|86659|86687.5|86662.5|86688.1|86663.1|86683.5|86658.5|39
1628858720000|2021-08-13 12:45:20|86686.6|86661.6|86686.6|86661.6|86686.8|86661.8|86684.3|86659.3|37
1628858730000|2021-08-13 12:45:30|86686.9|86661.9|86687.4|86662.4|86687.4|86662.4|86686|86661|20
1628858740000|2021-08-13 12:45:40|86687.5|86662.5|86684.1|86659.1|86688.7|86663.7|86682.3|86657.3|38
1628858750000|2021-08-13 12:45:50|86683.4|86658.4|86682|86657|86684.5|86659.5|86681.9|86656.9|33
1628858760000|2021-08-13 12:46:00|86681.9|86656.9|86684.4|86659.4|86684.9|86659.9|86681.7|86656.7|31
1628858770000|2021-08-13 12:46:10|86684.2|86659.2|86685.4|86660.4|86685.5|86660.5|86684|86659|24
1628858780000|2021-08-13 12:46:20|86685.5|86660.5|86681.9|86656.9|86685.5|86660.5|86681.5|86656.5|34
1628858790000|2021-08-13 12:46:30|86681.8|86656.8|86685.8|86660.8|86685.8|86660.8|86681.6|86656.6|36
1628858800000|2021-08-13 12:46:40|86686|86661|86692.5|86667.5|86692.8|86667.8|86685.3|86660.3|41
1628858810000|2021-08-13 12:46:50|86692.3|86667.3|86693.8|86668.8|86694.2|86669.2|86689.4|86664.4|43
1628858820000|2021-08-13 12:47:00|86694.6|86669.6|86697.8|86672.8|86698.2|86673.2|86692.8|86667.8|45
1628858830000|2021-08-13 12:47:10|86697.7|86672.7|86697|86672|86698.2|86673.2|86696.7|86671.7|31
1628858840000|2021-08-13 12:47:20|86696.9|86671.9|86697.2|86672.2|86697.6|86672.6|86696.2|86671.2|23
1628858850000|2021-08-13 12:47:30|86696.9|86671.9|86698.8|86673.8|86700.8|86675.8|86696.3|86671.3|35
1628858860000|2021-08-13 12:47:40|86699.1|86674.1|86698.4|86673.4|86699.3|86674.3|86697.7|86672.7|24
1628858870000|2021-08-13 12:47:50|86698.2|86673.2|86693.4|86668.4|86698.2|86673.2|86693|86668|34
1628858880000|2021-08-13 12:48:00|86692.3|86667.3|86692.7|86667.7|86693.7|86668.7|86692.3|86667.3|30
1628858890000|2021-08-13 12:48:10|86693|86668|86693.9|86668.9|86694.2|86669.2|86692.7|86667.7|23
1628858900000|2021-08-13 12:48:20|86694.2|86669.2|86693|86668|86694.2|86669.2|86692.5|86667.5|28
1628858910000|2021-08-13 12:48:30|86692.6|86667.6|86696.3|86671.3|86696.7|86671.7|86692.5|86667.5|29
1628858920000|2021-08-13 12:48:40|86696.4|86671.4|86693.4|86668.4|86696.4|86671.4|86693.2|86668.2|17
1628858930000|2021-08-13 12:48:50|86692.6|86667.6|86692.7|86667.7|86694|86669|86692.6|86667.6|31
1628858940000|2021-08-13 12:49:00|86692.4|86667.4|86696.7|86671.7|86697.5|86672.5|86692.4|86667.4|38
1628858950000|2021-08-13 12:49:10|86696.3|86671.3|86699|86674|86699.3|86674.3|86695.9|86670.9|25
1628858960000|2021-08-13 12:49:20|86698.5|86673.5|86699.8|86674.8|86699.9|86674.9|86697.2|86672.2|32
1628858970000|2021-08-13 12:49:30|86700.5|86675.5|86699.9|86674.9|86701.5|86676.5|86699.8|86674.8|33
1628858980000|2021-08-13 12:49:40|86700.1|86675.1|86700.3|86675.3|86700.8|86675.8|86699.7|86674.7|19
1628858990000|2021-08-13 12:49:50|86700.4|86675.4|86704.6|86679.6|86705.7|86680.7|86700.4|86675.4|36
1628859000000|2021-08-13 12:50:00|86704.8|86679.8|86706.1|86681.1|86707|86682|86704.7|86679.7|36
1628859010000|2021-08-13 12:50:10|86706.6|86681.6|86720.7|86695.7|86721.8|86696.8|86706.1|86681.1|51
1628859020000|2021-08-13 12:50:20|86721.1|86696.1|86725.4|86700.4|86725.4|86700.4|86719.6|86694.6|54
1628859030000|2021-08-13 12:50:30|86725.1|86700.1|86723.9|86698.9|86725.1|86700.1|86721.8|86696.8|39
1628859040000|2021-08-13 12:50:40|86723.8|86698.8|86722.1|86697.1|86724.5|86699.5|86721.4|86696.4|33
1628859050000|2021-08-13 12:50:50|86722.4|86697.4|86719.4|86694.4|86723.4|86698.4|86718.5|86693.5|49
1628859060000|2021-08-13 12:51:00|86720.2|86695.2|86721.7|86696.7|86722.5|86697.5|86719.9|86694.9|29
1628859070000|2021-08-13 12:51:10|86721.6|86696.6|86721.7|86696.7|86724.7|86699.7|86720.9|86695.9|34
1628859080000|2021-08-13 12:51:20|86722|86697|86725|86700|86725.5|86700.5|86721.8|86696.8|46
1628859090000|2021-08-13 12:51:30|86724.7|86699.7|86724.5|86699.5|86725.4|86700.4|86724|86699|22
1628859100000|2021-08-13 12:51:40|86724.4|86699.4|86724.3|86699.3|86724.7|86699.7|86723.4|86698.4|16
1628859110000|2021-08-13 12:51:50|86725.2|86700.2|86727|86702|86727.4|86702.4|86725.1|86700.1|25
1628859120000|2021-08-13 12:52:00|86726|86701|86724.2|86699.2|86726.4|86701.4|86723.8|86698.8|32
1628859130000|2021-08-13 12:52:10|86724|86699|86724.2|86699.2|86724.3|86699.3|86723|86698|34
1628859140000|2021-08-13 12:52:20|86724.4|86699.4|86724.5|86699.5|86727.2|86702.2|86724.2|86699.2|33
1628859150000|2021-08-13 12:52:30|86724.1|86699.1|86718.2|86693.2|86724.9|86699.9|86718.1|86693.1|43
1628859160000|2021-08-13 12:52:40|86718.6|86693.6|86718.7|86693.7|86719|86694|86717.9|86692.9|22
1628859170000|2021-08-13 12:52:50|86718.9|86693.9|86714.6|86689.6|86719.1|86694.1|86714.3|86689.3|39
1628859180000|2021-08-13 12:53:00|86714.3|86689.3|86714.7|86689.7|86715.4|86690.4|86714.3|86689.3|22
1628859190000|2021-08-13 12:53:10|86715.1|86690.1|86714.1|86689.1|86716.5|86691.5|86714.1|86689.1|41
1628859200000|2021-08-13 12:53:20|86713.9|86688.9|86714.4|86689.4|86717.4|86692.4|86713.8|86688.8|34
1628859210000|2021-08-13 12:53:30|86714.2|86689.2|86714.8|86689.8|86715.7|86690.7|86714.2|86689.2|26
1628859220000|2021-08-13 12:53:40|86714.4|86689.4|86710.6|86685.6|86714.4|86689.4|86710.2|86685.2|28
1628859230000|2021-08-13 12:53:50|86710.1|86685.1|86710.5|86685.5|86711.3|86686.3|86709.1|86684.1|27
1628859240000|2021-08-13 12:54:00|86710.3|86685.3|86712.4|86687.4|86712.7|86687.7|86709.8|86684.8|25
1628859250000|2021-08-13 12:54:10|86712.8|86687.8|86713.2|86688.2|86713.5|86688.5|86712.5|86687.5|19
1628859260000|2021-08-13 12:54:20|86713.3|86688.3|86713.7|86688.7|86713.8|86688.8|86712.6|86687.6|21
1628859270000|2021-08-13 12:54:30|86714.2|86689.2|86713.8|86688.8|86714.2|86689.2|86713.4|86688.4|11
1628859280000|2021-08-13 12:54:40|86713.9|86688.9|86712.2|86687.2|86713.9|86688.9|86711.9|86686.9|23
1628859290000|2021-08-13 12:54:50|86712.5|86687.5|86712.1|86687.1|86713.1|86688.1|86711.9|86686.9|20
1628859300000|2021-08-13 12:55:00|86712|86687|86713.1|86688.1|86713.3|86688.3|86709.1|86684.1|42
1628859310000|2021-08-13 12:55:10|86713|86688|86713.3|86688.3|86713.6|86688.6|86712.9|86687.9|21
1628859320000|2021-08-13 12:55:20|86713.2|86688.2|86713.5|86688.5|86713.8|86688.8|86713.2|86688.2|18
1628859330000|2021-08-13 12:55:30|86713.6|86688.6|86713.4|86688.4|86714|86689|86713.1|86688.1|22
1628859340000|2021-08-13 12:55:40|86713.5|86688.5|86717.6|86692.6|86717.6|86692.6|86713.4|86688.4|19
1628859350000|2021-08-13 12:55:50|86716.9|86691.9|86717.5|86692.5|86717.9|86692.9|86716.1|86691.1|18
1628859360000|2021-08-13 12:56:00|86717.6|86692.6|86716.9|86691.9|86717.8|86692.8|86716.5|86691.5|20
1628859370000|2021-08-13 12:56:10|86716.4|86691.4|86713.8|86688.8|86716.4|86691.4|86713.3|86688.3|32
1628859380000|2021-08-13 12:56:20|86713.7|86688.7|86709.1|86684.1|86713.8|86688.8|86709|86684|36
1628859390000|2021-08-13 12:56:30|86709|86684|86709|86684|86709.4|86684.4|86705.8|86680.8|41
1628859400000|2021-08-13 12:56:40|86709.3|86684.3|86709.2|86684.2|86709.3|86684.3|86707.3|86682.3|43
1628859410000|2021-08-13 12:56:50|86709.1|86684.1|86705.7|86680.7|86709.3|86684.3|86705.2|86680.2|32
1628859420000|2021-08-13 12:57:00|86705.9|86680.9|86701.2|86676.2|86705.9|86680.9|86700.9|86675.9|24
1628859430000|2021-08-13 12:57:10|86701|86676|86701.2|86676.2|86701.5|86676.5|86701|86676|9
1628859440000|2021-08-13 12:57:20|86701.5|86676.5|86701.9|86676.9|86702.4|86677.4|86701.3|86676.3|14
1628859450000|2021-08-13 12:57:30|86702.2|86677.2|86702.2|86677.2|86702.2|86677.2|86701.9|86676.9|5
1628859460000|2021-08-13 12:57:40|86702.4|86677.4|86701.9|86676.9|86702.4|86677.4|86701.4|86676.4|12
1628859470000|2021-08-13 12:57:50|86702.2|86677.2|86701.4|86676.4|86702.3|86677.3|86701.4|86676.4|18
1628859480000|2021-08-13 12:58:00|86701.9|86676.9|86698.4|86673.4|86702.1|86677.1|86698.4|86673.4|24
1628859490000|2021-08-13 12:58:10|86698.7|86673.7|86698.6|86673.6|86698.7|86673.7|86697|86672|26
1628859500000|2021-08-13 12:58:20|86698.5|86673.5|86697.8|86672.8|86698.5|86673.5|86697.2|86672.2|16
1628859510000|2021-08-13 12:58:30|86697.9|86672.9|86697.4|86672.4|86698.3|86673.3|86697.2|86672.2|26
1628859520000|2021-08-13 12:58:40|86697.5|86672.5|86693.1|86668.1|86697.5|86672.5|86689|86664|45
1628859530000|2021-08-13 12:58:50|86693|86668|86691.4|86666.4|86693.3|86668.3|86689.1|86664.1|43
1628859540000|2021-08-13 12:59:00|86691.1|86666.1|86689.9|86664.9|86691.2|86666.2|86687.9|86662.9|41
1628859550000|2021-08-13 12:59:10|86689.8|86664.8|86690.4|86665.4|86692.4|86667.4|86687.1|86662.1|51
1628859560000|2021-08-13 12:59:20|86691.4|86666.4|86690.7|86665.7|86692.1|86667.1|86689.3|86664.3|45
1628859570000|2021-08-13 12:59:30|86690.2|86665.2|86692.5|86667.5|86692.5|86667.5|86690.2|86665.2|34
1628859580000|2021-08-13 12:59:40|86692.7|86667.7|86691.1|86666.1|86692.7|86667.7|86690.8|86665.8|26
1628859590000|2021-08-13 12:59:50|86691.2|86666.2|86689.3|86664.3|86691.2|86666.2|86688.6|86663.6|37
1628859600000|2021-08-13 13:00:00|86689.7|86664.7|86686.6|86661.6|86689.7|86664.7|86684.8|86659.8|52
1628859610000|2021-08-13 13:00:10|86686.7|86661.7|86687.8|86662.8|86688.6|86663.6|86686.2|86661.2|39
1628859620000|2021-08-13 13:00:20|86687.9|86662.9|86687|86662|86688.6|86663.6|86687|86662|32
1628859630000|2021-08-13 13:00:30|86686.7|86661.7|86685|86660|86687|86662|86684.9|86659.9|32
1628859640000|2021-08-13 13:00:40|86684.8|86659.8|86687.5|86662.5|86687.5|86662.5|86684.4|86659.4|23
1628859650000|2021-08-13 13:00:50|86687.4|86662.4|86691.9|86666.9|86693.5|86668.5|86686.8|86661.8|45
1628859660000|2021-08-13 13:01:00|86691.6|86666.6|86677.8|86652.8|86692.6|86667.6|86677.8|86652.8|51
1628859670000|2021-08-13 13:01:10|86677.7|86652.7|86681.6|86656.6|86681.9|86656.9|86677.4|86652.4|41
1628859680000|2021-08-13 13:01:20|86681.5|86656.5|86682.3|86657.3|86682.8|86657.8|86681.2|86656.2|32
1628859690000|2021-08-13 13:01:30|86682.4|86657.4|86678.7|86653.7|86682.4|86657.4|86676.5|86651.5|30
1628859700000|2021-08-13 13:01:40|86679|86654|86678|86653|86679|86654|86674.4|86649.4|46
1628859710000|2021-08-13 13:01:50|86678.2|86653.2|86677.9|86652.9|86679|86654|86677.8|86652.8|36
1628859720000|2021-08-13 13:02:00|86678.1|86653.1|86678.4|86653.4|86678.4|86653.4|86677.4|86652.4|27
1628859730000|2021-08-13 13:02:10|86678.1|86653.1|86674.2|86649.2|86680.2|86655.2|86672.4|86647.4|43
1628859740000|2021-08-13 13:02:20|86673.9|86648.9|86674|86649|86674.5|86649.5|86672.9|86647.9|35
1628859750000|2021-08-13 13:02:30|86673.7|86648.7|86669.6|86644.6|86673.8|86648.8|86669.4|86644.4|37
1628859760000|2021-08-13 13:02:40|86670.5|86645.5|86669.5|86644.5|86671.3|86646.3|86667.3|86642.3|42
1628859770000|2021-08-13 13:02:50|86670.1|86645.1|86669.6|86644.6|86670.4|86645.4|86668.9|86643.9|16
1628859780000|2021-08-13 13:03:00|86670.3|86645.3|86669.8|86644.8|86670.4|86645.4|86665.3|86640.3|37
1628859790000|2021-08-13 13:03:10|86670|86645|86668.7|86643.7|86670.5|86645.5|86668.7|86643.7|25
1628859800000|2021-08-13 13:03:20|86668.1|86643.1|86668.7|86643.7|86669.1|86644.1|86668|86643|30
1628859810000|2021-08-13 13:03:30|86668.4|86643.4|86669.1|86644.1|86669.2|86644.2|86668.3|86643.3|27
1628859820000|2021-08-13 13:03:40|86668.2|86643.2|86667.1|86642.1|86669.4|86644.4|86665.8|86640.8|39
1628859830000|2021-08-13 13:03:50|86667|86642|86666.6|86641.6|86667|86642|86665.8|86640.8|24
1628859840000|2021-08-13 13:04:00|86666.9|86641.9|86665.3|86640.3|86666.9|86641.9|86661.9|86636.9|38
1628859850000|2021-08-13 13:04:10|86665.7|86640.7|86664.7|86639.7|86665.7|86640.7|86663.4|86638.4|36
1628859860000|2021-08-13 13:04:20|86664.2|86639.2|86665.3|86640.3|86665.6|86640.6|86664.1|86639.1|27
1628859870000|2021-08-13 13:04:30|86665.6|86640.6|86665.9|86640.9|86666.4|86641.4|86665.2|86640.2|29
1628859880000|2021-08-13 13:04:40|86666.2|86641.2|86666.5|86641.5|86667.6|86642.6|86665.3|86640.3|46
1628859890000|2021-08-13 13:04:50|86667.6|86642.6|86666.5|86641.5|86670.2|86645.2|86666.3|86641.3|41
1628859900000|2021-08-13 13:05:00|86667.1|86642.1|86656.1|86631.1|86667.1|86642.1|86654.7|86629.7|57
1628859910000|2021-08-13 13:05:10|86656|86631|86656|86631|86659|86634|86654.7|86629.7|48
1628859920000|2021-08-13 13:05:20|86655.6|86630.6|86660.9|86635.9|86661.3|86636.3|86655.5|86630.5|55
1628859930000|2021-08-13 13:05:30|86660.5|86635.5|86659.3|86634.3|86660.8|86635.8|86655.4|86630.4|47
1628859940000|2021-08-13 13:05:40|86659.2|86634.2|86660.8|86635.8|86662.3|86637.3|86658.3|86633.3|36
1628859950000|2021-08-13 13:05:50|86660.9|86635.9|86664.2|86639.2|86665.2|86640.2|86660.9|86635.9|42
1628859960000|2021-08-13 13:06:00|86664.9|86639.9|86669.1|86644.1|86670.1|86645.1|86664|86639|47
1628859970000|2021-08-13 13:06:10|86668.3|86643.3|86679.4|86654.4|86679.4|86654.4|86668.3|86643.3|34
1628859980000|2021-08-13 13:06:20|86679.3|86654.3|86680.6|86655.6|86683.5|86658.5|86678.7|86653.7|46
1628859990000|2021-08-13 13:06:30|86680.5|86655.5|86682.7|86657.7|86683.2|86658.2|86680.1|86655.1|34
1628860000000|2021-08-13 13:06:40|86682.5|86657.5|86686.3|86661.3|86686.3|86661.3|86682|86657|30
1628860010000|2021-08-13 13:06:50|86686|86661|86683|86658|86686.1|86661.1|86683|86658|30
1628860020000|2021-08-13 13:07:00|86683.1|86658.1|86686.2|86661.2|86686.5|86661.5|86683.1|86658.1|31
1628860030000|2021-08-13 13:07:10|86686.4|86661.4|86685.7|86660.7|86686.4|86661.4|86685.1|86660.1|24
1628860040000|2021-08-13 13:07:20|86685.8|86660.8|86694.7|86669.7|86696.8|86671.8|86685.8|86660.8|53
1628860050000|2021-08-13 13:07:30|86694.6|86669.6|86694.7|86669.7|86695|86670|86693.9|86668.9|36
1628860060000|2021-08-13 13:07:40|86694.3|86669.3|86698.8|86673.8|86699.1|86674.1|86693.4|86668.4|45
1628860070000|2021-08-13 13:07:50|86699|86674|86700.5|86675.5|86700.6|86675.6|86698.6|86673.6|25
1628860080000|2021-08-13 13:08:00|86700.1|86675.1|86701.7|86676.7|86702.8|86677.8|86699.8|86674.8|30
1628860090000|2021-08-13 13:08:10|86702|86677|86695.1|86670.1|86702|86677|86694.3|86669.3|40
1628860100000|2021-08-13 13:08:20|86695|86670|86691.8|86666.8|86695.2|86670.2|86689|86664|47
1628860110000|2021-08-13 13:08:30|86691.3|86666.3|86688.6|86663.6|86693.6|86668.6|86687.3|86662.3|57
1628860120000|2021-08-13 13:08:40|86687.4|86662.4|86696.3|86671.3|86696.3|86671.3|86687.1|86662.1|50
1628860130000|2021-08-13 13:08:50|86698|86673|86697.1|86672.1|86699.4|86674.4|86696.8|86671.8|30
1628860140000|2021-08-13 13:09:00|86696.9|86671.9|86695|86670|86698.2|86673.2|86693.8|86668.8|31
1628860150000|2021-08-13 13:09:10|86694.8|86669.8|86697.4|86672.4|86698.8|86673.8|86694.4|86669.4|46
1628860160000|2021-08-13 13:09:20|86697.6|86672.6|86698.9|86673.9|86699.4|86674.4|86697.5|86672.5|34
1628860170000|2021-08-13 13:09:30|86699.2|86674.2|86702.6|86677.6|86703.4|86678.4|86698.9|86673.9|33
1628860180000|2021-08-13 13:09:40|86702.5|86677.5|86703.9|86678.9|86703.9|86678.9|86702.4|86677.4|19
1628860190000|2021-08-13 13:09:50|86703|86678|86706.8|86681.8|86709|86684|86703|86678|40
1628860200000|2021-08-13 13:10:00|86706.6|86681.6|86707.3|86682.3|86707.9|86682.9|86705.9|86680.9|28
1628860210000|2021-08-13 13:10:10|86707.2|86682.2|86705.3|86680.3|86707.2|86682.2|86704.6|86679.6|36
1628860220000|2021-08-13 13:10:20|86705.5|86680.5|86705.9|86680.9|86706.5|86681.5|86704.9|86679.9|29
1628860230000|2021-08-13 13:10:30|86706.1|86681.1|86703.2|86678.2|86706.3|86681.3|86702.6|86677.6|41
1628860240000|2021-08-13 13:10:40|86703.3|86678.3|86706.1|86681.1|86706.1|86681.1|86699.2|86674.2|43
1628860250000|2021-08-13 13:10:50|86706.3|86681.3|86704.9|86679.9|86706.5|86681.5|86704.6|86679.6|46
1628860260000|2021-08-13 13:11:00|86705.2|86680.2|86706.2|86681.2|86707.6|86682.6|86705|86680|35
1628860270000|2021-08-13 13:11:10|86706.3|86681.3|86707.6|86682.6|86707.6|86682.6|86706|86681|28
1628860280000|2021-08-13 13:11:20|86707.5|86682.5|86708.2|86683.2|86709.5|86684.5|86707.4|86682.4|24
1628860290000|2021-08-13 13:11:30|86708|86683|86704.8|86679.8|86708|86683|86704.8|86679.8|24
1628860300000|2021-08-13 13:11:40|86704.9|86679.9|86707.6|86682.6|86707.6|86682.6|86703.8|86678.8|44
1628860310000|2021-08-13 13:11:50|86707.9|86682.9|86704|86679|86708.8|86683.8|86701|86676|55
1628860320000|2021-08-13 13:12:00|86704.1|86679.1|86702.3|86677.3|86704.7|86679.7|86701.7|86676.7|40
1628860330000|2021-08-13 13:12:10|86701.8|86676.8|86697.2|86672.2|86702.1|86677.1|86696.6|86671.6|42
1628860340000|2021-08-13 13:12:20|86696.9|86671.9|86699.3|86674.3|86699.8|86674.8|86695.4|86670.4|48
1628860350000|2021-08-13 13:12:30|86697.7|86672.7|86695.8|86670.8|86698.1|86673.1|86695.5|86670.5|41
1628860360000|2021-08-13 13:12:40|86695.9|86670.9|86693|86668|86695.9|86670.9|86691.7|86666.7|43
1628860370000|2021-08-13 13:12:50|86693.1|86668.1|86689.9|86664.9|86693.6|86668.6|86688.8|86663.8|32
1628860380000|2021-08-13 13:13:00|86689.8|86664.8|86693|86668|86693.3|86668.3|86688.7|86663.7|31
1628860390000|2021-08-13 13:13:10|86692.5|86667.5|86680.1|86655.1|86693.4|86668.4|86677.1|86652.1|46
1628860400000|2021-08-13 13:13:20|86681|86656|86680.3|86655.3|86681.7|86656.7|86678.6|86653.6|42
1628860410000|2021-08-13 13:13:30|86680.2|86655.2|86679.1|86654.1|86681|86656|86679.1|86654.1|27
1628860420000|2021-08-13 13:13:40|86679.4|86654.4|86679.6|86654.6|86680.6|86655.6|86679.2|86654.2|24
1628860430000|2021-08-13 13:13:50|86679.2|86654.2|86677|86652|86680|86655|86675.9|86650.9|36
1628860440000|2021-08-13 13:14:00|86676.7|86651.7|86677.3|86652.3|86678.2|86653.2|86676.3|86651.3|30
1628860450000|2021-08-13 13:14:10|86677.7|86652.7|86677.2|86652.2|86677.7|86652.7|86677.1|86652.1|18
1628860460000|2021-08-13 13:14:20|86677.1|86652.1|86677.2|86652.2|86677.8|86652.8|86676.8|86651.8|23
1628860470000|2021-08-13 13:14:30|86676.7|86651.7|86677.3|86652.3|86678.1|86653.1|86676.7|86651.7|30
1628860480000|2021-08-13 13:14:40|86677.4|86652.4|86679.6|86654.6|86680.9|86655.9|86677.4|86652.4|39
1628860490000|2021-08-13 13:14:50|86679.7|86654.7|86675.9|86650.9|86680.4|86655.4|86675|86650|31
1628860500000|2021-08-13 13:15:00|86675.7|86650.7|86678|86653|86678.2|86653.2|86670.8|86645.8|41
1628860510000|2021-08-13 13:15:10|86676.9|86651.9|86687.4|86662.4|86691.1|86666.1|86676.9|86651.9|55
1628860520000|2021-08-13 13:15:20|86686|86661|86682|86657|86686.5|86661.5|86681.8|86656.8|38
1628860530000|2021-08-13 13:15:30|86682.4|86657.4|86682|86657|86683|86658|86678.1|86653.1|46
1628860540000|2021-08-13 13:15:40|86681.7|86656.7|86675.5|86650.5|86681.9|86656.9|86675.2|86650.2|52
1628860550000|2021-08-13 13:15:50|86675.4|86650.4|86680.6|86655.6|86680.9|86655.9|86675.2|86650.2|37
1628860560000|2021-08-13 13:16:00|86680.3|86655.3|86668.5|86643.5|86680.3|86655.3|86667.9|86642.9|45
1628860570000|2021-08-13 13:16:10|86668.8|86643.8|86656.4|86631.4|86668.8|86643.8|86646.4|86616.6|62
1628860580000|2021-08-13 13:16:20|86657.5|86632.5|86657.2|86632.2|86659.8|86634.8|86655.9|86630.9|49
1628860590000|2021-08-13 13:16:30|86658.8|86633.8|86655.7|86630.7|86659.8|86634.8|86652.5|86627.5|39
1628860600000|2021-08-13 13:16:40|86655.8|86630.8|86653|86628|86656.1|86631.1|86652.1|86627.1|40
1628860610000|2021-08-13 13:16:50|86652.6|86627.6|86632.7|86607.7|86653.1|86628.1|86632|86607|51
1628860620000|2021-08-13 13:17:00|86635.8|86610.8|86633.3|86608.3|86636.8|86611.8|86629.3|86604.3|57
1628860630000|2021-08-13 13:17:10|86634.2|86609.2|86634.2|86609.2|86634.9|86609.9|86631.2|86606.2|43
1628860640000|2021-08-13 13:17:20|86634.3|86609.3|86640.8|86615.8|86652.4|86615.8|86634.3|86600.5|54
1628860650000|2021-08-13 13:17:30|86641.7|86616.7|86638.9|86613.9|86643.8|86618.8|86638.9|86613.9|47
1628860660000|2021-08-13 13:17:40|86638.4|86613.4|86639.7|86614.7|86644.8|86619.8|86638|86613|36
1628860670000|2021-08-13 13:17:50|86639.6|86614.6|86637.9|86612.9|86639.7|86614.7|86637.6|86612.6|40
1628860680000|2021-08-13 13:18:00|86638|86613|86638.6|86613.6|86638.9|86613.9|86635.8|86610.8|45
1628860690000|2021-08-13 13:18:10|86639|86614|86639.1|86614.1|86639.3|86614.3|86635.3|86610.3|32
1628860700000|2021-08-13 13:18:20|86639.2|86614.2|86629.9|86604.9|86639.8|86614.8|86629.4|86604.4|48
1628860710000|2021-08-13 13:18:30|86631.9|86606.9|86635.4|86610.4|86638.7|86613.7|86631.9|86606.9|57
1628860720000|2021-08-13 13:18:40|86635.9|86610.9|86640.3|86615.3|86640.3|86615.3|86635.2|86610.2|46
1628860730000|2021-08-13 13:18:50|86640.1|86615.1|86638.3|86613.3|86642.4|86617.4|86638|86613|57
1628860740000|2021-08-13 13:19:00|86638.7|86613.7|86637|86612|86639.2|86614.2|86636.2|86611.2|55
1628860750000|2021-08-13 13:19:10|86636.7|86611.7|86637.8|86612.8|86638.7|86613.7|86636.4|86611.4|49
1628860760000|2021-08-13 13:19:20|86637.5|86612.5|86629.3|86604.3|86638.3|86613.3|86629.1|86604.1|37
1628860770000|2021-08-13 13:19:30|86629.8|86604.8|86627.6|86602.6|86633.5|86608.5|86625.1|86600.1|57
1628860780000|2021-08-13 13:19:40|86627.5|86602.5|86627.4|86602.4|86628.6|86603.6|86627.3|86602.3|30
1628860790000|2021-08-13 13:19:50|86627.2|86602.2|86630.9|86605.9|86631.3|86606.3|86627.2|86602.2|36
1628860800000|2021-08-13 13:20:00|86631.3|86606.3|86632|86607|86632.3|86607.3|86629.1|86604.1|49
1628860810000|2021-08-13 13:20:10|86631.7|86606.7|86631.2|86606.2|86633.9|86608.9|86628.4|86603.4|51
1628860820000|2021-08-13 13:20:20|86633.2|86608.2|86650.2|86625.2|86651.2|86626.2|86632.5|86607.5|54
1628860830000|2021-08-13 13:20:30|86650.1|86625.1|86652.3|86627.3|86652.7|86627.7|86649.5|86624.5|46
1628860840000|2021-08-13 13:20:40|86650.7|86625.7|86654.3|86629.3|86656.7|86631.7|86650.6|86625.6|32
1628860850000|2021-08-13 13:20:50|86654|86629|86653.9|86628.9|86656.3|86631.3|86652.9|86627.9|40
1628860860000|2021-08-13 13:21:00|86653.5|86628.5|86654.2|86629.2|86655.5|86630.5|86653.5|86628.5|37
1628860870000|2021-08-13 13:21:10|86655.4|86630.4|86654.5|86629.5|86655.4|86630.4|86650.6|86625.6|46
1628860880000|2021-08-13 13:21:20|86654.4|86629.4|86657.2|86632.2|86657.5|86632.5|86653.7|86628.7|57
1628860890000|2021-08-13 13:21:30|86657.3|86632.3|86654|86629|86658.8|86633.8|86653.4|86628.4|54
1628860900000|2021-08-13 13:21:40|86653.3|86628.3|86657.5|86632.5|86658.4|86633.4|86653.3|86628.3|46
1628860910000|2021-08-13 13:21:50|86657.6|86632.6|86663|86638|86663.9|86638.9|86657.5|86632.5|37
1628860920000|2021-08-13 13:22:00|86662.8|86637.8|86669.6|86644.6|86671.9|86646.9|86661|86636|58
1628860930000|2021-08-13 13:22:10|86669.9|86644.9|86681.9|86656.9|86682.9|86657.9|86669.3|86644.3|42
1628860940000|2021-08-13 13:22:20|86681.1|86656.1|86680.3|86655.3|86682.3|86657.3|86680.2|86655.2|44
1628860950000|2021-08-13 13:22:30|86680.2|86655.2|86676.2|86651.2|86680.6|86655.6|86671.4|86646.4|43
1628860960000|2021-08-13 13:22:40|86676.3|86651.3|86680|86655|86680|86655|86674|86649|42
1628860970000|2021-08-13 13:22:50|86680.4|86655.4|86679.1|86654.1|86680.9|86655.9|86677.6|86652.6|41
1628860980000|2021-08-13 13:23:00|86678.6|86653.6|86674.2|86649.2|86679.1|86654.1|86673.5|86648.5|46
1628860990000|2021-08-13 13:23:10|86673.9|86648.9|86668.7|86643.7|86673.9|86648.9|86668.5|86643.5|49
1628861000000|2021-08-13 13:23:20|86668.6|86643.6|86669.6|86644.6|86669.8|86644.8|86667.5|86642.5|29
1628861010000|2021-08-13 13:23:30|86669.8|86644.8|86670|86645|86672.3|86647.3|86669.5|86644.5|32
1628861020000|2021-08-13 13:23:40|86669.9|86644.9|86668.1|86643.1|86670.2|86645.2|86666.9|86641.9|33
1628861030000|2021-08-13 13:23:50|86667.8|86642.8|86669.8|86644.8|86670.3|86645.3|86667.2|86642.2|40
1628861040000|2021-08-13 13:24:00|86670|86645|86667.7|86642.7|86670|86645|86666.7|86641.7|30
1628861050000|2021-08-13 13:24:10|86668|86643|86668.9|86643.9|86669|86644|86667.6|86642.6|26
1628861060000|2021-08-13 13:24:20|86669|86644|86670.8|86645.8|86671.7|86646.7|86668.2|86643.2|32
1628861070000|2021-08-13 13:24:30|86670.7|86645.7|86668.7|86643.7|86671.4|86646.4|86667.8|86642.8|37
1628861080000|2021-08-13 13:24:40|86668.3|86643.3|86667.9|86642.9|86668.9|86643.9|86666.5|86641.5|34
1628861090000|2021-08-13 13:24:50|86668.2|86643.2|86672|86647|86673.8|86648.8|86665.4|86640.4|54
1628861100000|2021-08-13 13:25:00|86672.3|86647.3|86671|86646|86675.8|86650.8|86669.9|86644.9|40
1628861110000|2021-08-13 13:25:10|86670.5|86645.5|86669.8|86644.8|86670.5|86645.5|86668.1|86643.1|36
1628861120000|2021-08-13 13:25:20|86669.5|86644.5|86668.5|86643.5|86669.5|86644.5|86666.3|86641.3|33
1628861130000|2021-08-13 13:25:30|86668.8|86643.8|86657.6|86632.6|86668.8|86643.8|86657.2|86632.2|48
1628861140000|2021-08-13 13:25:40|86658.7|86633.7|86647|86622|86658.7|86633.7|86644.2|86619.2|47
1628861150000|2021-08-13 13:25:50|86646.9|86621.9|86645.5|86620.5|86647.2|86622.2|86641.9|86616.9|42
1628861160000|2021-08-13 13:26:00|86645.4|86620.4|86641.8|86616.8|86646.5|86621.5|86641.8|86616.8|34
1628861170000|2021-08-13 13:26:10|86641.9|86616.9|86641.2|86616.2|86642.8|86617.8|86641|86616|43
1628861180000|2021-08-13 13:26:20|86641.5|86616.5|86642.9|86617.9|86643.4|86618.4|86641.2|86616.2|28
1628861190000|2021-08-13 13:26:30|86642.6|86617.6|86641.9|86616.9|86646.6|86621.6|86641.3|86616.3|49
1628861200000|2021-08-13 13:26:40|86641.1|86616.1|86646.3|86621.3|86646.8|86621.8|86640.6|86615.6|38
1628861210000|2021-08-13 13:26:50|86642.7|86617.7|86644.9|86619.9|86645.3|86620.3|86641.1|86616.1|49
1628861220000|2021-08-13 13:27:00|86644.7|86619.7|86649.3|86624.3|86650.7|86625.7|86643.9|86618.9|39
1628861230000|2021-08-13 13:27:10|86650|86625|86652.4|86627.4|86654.1|86629.1|86647.8|86622.8|38
1628861240000|2021-08-13 13:27:20|86652.3|86627.3|86652.6|86627.6|86653.1|86628.1|86651.9|86626.9|33
1628861250000|2021-08-13 13:27:30|86652.4|86627.4|86660.2|86635.2|86660.2|86635.2|86652|86627|40
1628861260000|2021-08-13 13:27:40|86660.4|86635.4|86666.6|86641.6|86667.1|86642.1|86659.4|86634.4|38
1628861270000|2021-08-13 13:27:50|86667.4|86642.4|86668.3|86643.3|86668.3|86643.3|86666.6|86641.6|21
1628861280000|2021-08-13 13:28:00|86668.2|86643.2|86668.7|86643.7|86678.9|86653.9|86667.1|86642.1|59
1628861290000|2021-08-13 13:28:10|86668.8|86643.8|86666.1|86641.1|86668.8|86643.8|86663.7|86638.7|35
1628861300000|2021-08-13 13:28:20|86665.8|86640.8|86669.3|86644.3|86670.4|86645.4|86665.6|86640.6|42
1628861310000|2021-08-13 13:28:30|86669.7|86644.7|86670|86645|86670.4|86645.4|86669.1|86644.1|39
1628861320000|2021-08-13 13:28:40|86669.8|86644.8|86670.8|86645.8|86670.8|86645.8|86669.8|86644.8|19
1628861330000|2021-08-13 13:28:50|86670.2|86645.2|86671|86646|86671.3|86646.3|86670|86645|28
1628861340000|2021-08-13 13:29:00|86671.1|86646.1|86669.1|86644.1|86671.2|86646.2|86667.4|86642.4|41
1628861350000|2021-08-13 13:29:10|86668.9|86643.9|86684.4|86659.4|86684.7|86659.7|86668.9|86643.9|57
1628861360000|2021-08-13 13:29:20|86684.1|86659.1|86686|86661|86686.9|86661.9|86682.1|86657.1|49
1628861370000|2021-08-13 13:29:30|86685.6|86660.6|86685.9|86660.9|86689.4|86664.4|86684.8|86659.8|54
1628861380000|2021-08-13 13:29:40|86686.6|86661.6|86685.2|86660.2|86687.4|86662.4|86683.7|86658.7|52
1628861390000|2021-08-13 13:29:50|86685.7|86660.7|86687.8|86662.8|86688.2|86663.2|86684.1|86659.1|48
1628861400000|2021-08-13 13:30:00|86688|86663|86686.1|86661.1|86688|86663|86681.7|86656.7|66
1628861410000|2021-08-13 13:30:10|86686.9|86661.9|86692.3|86667.3|86702.1|86669.1|86686.6|86651.4|58
1628861420000|2021-08-13 13:30:20|86692.1|86667.1|86692.7|86667.7|86693.5|86668.5|86690.8|86665.8|40
1628861430000|2021-08-13 13:30:30|86693|86668|86692|86667|86694.5|86669.5|86689.5|86664.5|50
1628861440000|2021-08-13 13:30:40|86691.1|86666.1|86688.4|86663.4|86695.9|86670.9|86688.3|86663.3|61
1628861450000|2021-08-13 13:30:50|86688.5|86663.5|86694.8|86669.8|86698.5|86673.5|86688.5|86663.5|59
1628861460000|2021-08-13 13:31:00|86694.4|86669.4|86697.7|86672.7|86703|86678|86693.3|86668.3|55
1628861470000|2021-08-13 13:31:10|86697.6|86672.6|86682.7|86657.7|86697.6|86672.6|86682.3|86657.3|45
1628861480000|2021-08-13 13:31:20|86682.6|86657.6|86682.3|86657.3|86684.7|86659.7|86677.8|86652.8|64
1628861490000|2021-08-13 13:31:30|86681.9|86656.9|86683.7|86658.7|86685.3|86660.3|86675.6|86650.6|57
1628861500000|2021-08-13 13:31:40|86683.8|86658.8|86695.3|86670.3|86696.2|86671.2|86683.2|86658.2|50
1628861510000|2021-08-13 13:31:50|86695.8|86670.8|86710.5|86685.5|86711|86686|86695.8|86670.8|58
1628861520000|2021-08-13 13:32:00|86710.6|86685.6|86693.4|86668.4|86710.6|86685.6|86692.5|86667.5|65
1628861530000|2021-08-13 13:32:10|86692.6|86667.6|86689.8|86664.8|86694.4|86669.4|86688.5|86663.5|47
1628861540000|2021-08-13 13:32:20|86689.4|86664.4|86686.7|86661.7|86691.9|86666.9|86686.7|86661.7|58
1628861550000|2021-08-13 13:32:30|86687.6|86662.6|86680.5|86655.5|86687.6|86662.6|86674|86649|46
1628861560000|2021-08-13 13:32:40|86681.1|86656.1|86680.5|86655.5|86681.7|86656.7|86679.5|86654.5|53
1628861570000|2021-08-13 13:32:50|86681|86656|86684.1|86659.1|86686.7|86661.7|86681|86656|46
1628861580000|2021-08-13 13:33:00|86684.6|86659.6|86682.7|86657.7|86689.6|86664.6|86682.7|86657.7|52
1628861590000|2021-08-13 13:33:10|86683.5|86658.5|86684.8|86659.8|86685.7|86660.7|86682.5|86657.5|50
1628861600000|2021-08-13 13:33:20|86684.9|86659.9|86693.3|86668.3|86694.6|86669.6|86684.4|86659.4|58
1628861610000|2021-08-13 13:33:30|86692.5|86667.5|86690.1|86665.1|86693.8|86668.8|86690|86665|46
1628861620000|2021-08-13 13:33:40|86690.3|86665.3|86686.9|86661.9|86695.3|86670.3|86685|86660|56
1628861630000|2021-08-13 13:33:50|86686.6|86661.6|86683.8|86658.8|86687.1|86662.1|86682.4|86657.4|38
1628861640000|2021-08-13 13:34:00|86683.9|86658.9|86679.7|86654.7|86684|86659|86678.9|86653.9|51
1628861650000|2021-08-13 13:34:10|86679.5|86654.5|86681.8|86656.8|86681.8|86656.8|86674.9|86649.9|53
1628861660000|2021-08-13 13:34:20|86680.5|86655.5|86679.5|86654.5|86683.3|86658.3|86679.3|86654.3|42
1628861670000|2021-08-13 13:34:30|86679.4|86654.4|86686.8|86661.8|86687|86662|86679.4|86654.4|45
1628861680000|2021-08-13 13:34:40|86687.1|86662.1|86690.7|86665.7|86690.7|86665.7|86687.1|86662.1|28
1628861690000|2021-08-13 13:34:50|86691.5|86666.5|86690.8|86665.8|86691.5|86666.5|86689.5|86664.5|35
1628861700000|2021-08-13 13:35:00|86690.7|86665.7|86689|86664|86690.7|86665.7|86687.7|86662.7|29
1628861710000|2021-08-13 13:35:10|86689.1|86664.1|86689.3|86664.3|86692.4|86667.4|86687.7|86662.7|48
1628861720000|2021-08-13 13:35:20|86689.8|86664.8|86692.3|86667.3|86693.8|86668.8|86689.8|86664.8|44
1628861730000|2021-08-13 13:35:30|86692.2|86667.2|86692.2|86667.2|86692.8|86667.8|86690.5|86665.5|42
1628861740000|2021-08-13 13:35:40|86692.1|86667.1|86689|86664|86693.3|86668.3|86686.9|86661.9|52
1628861750000|2021-08-13 13:35:50|86688.9|86663.9|86692.3|86667.3|86692.6|86667.6|86688.1|86663.1|40
1628861760000|2021-08-13 13:36:00|86691.6|86666.6|86690.7|86665.7|86692.4|86667.4|86688.7|86663.7|32
1628861770000|2021-08-13 13:36:10|86690.8|86665.8|86692.5|86667.5|86692.5|86667.5|86687.8|86662.8|49
1628861780000|2021-08-13 13:36:20|86692.4|86667.4|86694|86669|86694.1|86669.1|86691.4|86666.4|25
1628861790000|2021-08-13 13:36:30|86693.4|86668.4|86691.3|86666.3|86693.8|86668.8|86690.1|86665.1|31
1628861800000|2021-08-13 13:36:40|86691.5|86666.5|86691.7|86666.7|86692.2|86667.2|86688|86663|36
1628861810000|2021-08-13 13:36:50|86691.5|86666.5|86687.7|86662.7|86691.8|86666.8|86686.8|86661.8|50
1628861820000|2021-08-13 13:37:00|86688|86663|86691.1|86666.1|86693|86668|86687.1|86662.1|50
1628861830000|2021-08-13 13:37:10|86690.7|86665.7|86691.4|86666.4|86691.8|86666.8|86690.3|86665.3|30
1628861840000|2021-08-13 13:37:20|86691.7|86666.7|86693.5|86668.5|86693.5|86668.5|86689.9|86664.9|33
1628861850000|2021-08-13 13:37:30|86693.4|86668.4|86693.9|86668.9|86694.3|86669.3|86692.5|86667.5|33
1628861860000|2021-08-13 13:37:40|86694|86669|86699.9|86674.9|86700.4|86675.4|86694|86669|24
1628861870000|2021-08-13 13:37:50|86700.1|86675.1|86704|86679|86705.8|86680.8|86699|86674|51
1628861880000|2021-08-13 13:38:00|86704.4|86679.4|86703.9|86678.9|86706|86681|86700.3|86675.3|45
1628861890000|2021-08-13 13:38:10|86705.8|86680.8|86709.6|86684.6|86713.3|86688.3|86705.8|86680.8|46
1628861900000|2021-08-13 13:38:20|86709.9|86684.9|86712.6|86687.6|86713.2|86688.2|86709.5|86684.5|34
1628861910000|2021-08-13 13:38:30|86712.7|86687.7|86711.9|86686.9|86713.5|86688.5|86709.8|86684.8|34
1628861920000|2021-08-13 13:38:40|86711.8|86686.8|86710.5|86685.5|86714.1|86689.1|86708.8|86683.8|51
1628861930000|2021-08-13 13:38:50|86710.8|86685.8|86710.8|86685.8|86711|86686|86709.3|86684.3|24
1628861940000|2021-08-13 13:39:00|86710.4|86685.4|86709.9|86684.9|86710.7|86685.7|86709.7|86684.7|30
1628861950000|2021-08-13 13:39:10|86709.8|86684.8|86709.9|86684.9|86711|86686|86708.7|86683.7|27
1628861960000|2021-08-13 13:39:20|86710.2|86685.2|86713.4|86688.4|86714|86689|86708.6|86683.6|44
1628861970000|2021-08-13 13:39:30|86713.9|86688.9|86710.9|86685.9|86716.7|86691.7|86710.3|86685.3|55
1628861980000|2021-08-13 13:39:40|86711.3|86686.3|86711.9|86686.9|86713.8|86688.8|86710.2|86685.2|42
1628861990000|2021-08-13 13:39:50|86711.2|86686.2|86710.8|86685.8|86712|86687|86710.7|86685.7|26
1628862000000|2021-08-13 13:40:00|86710.9|86685.9|86704.7|86679.7|86711.5|86686.5|86704.3|86679.3|46
1628862010000|2021-08-13 13:40:10|86704.4|86679.4|86704|86679|86708.2|86683.2|86702.9|86677.9|43
1628862020000|2021-08-13 13:40:20|86704.9|86679.9|86701|86676|86704.9|86679.9|86700.6|86675.6|37
1628862030000|2021-08-13 13:40:30|86701.2|86676.2|86699.4|86674.4|86703.1|86678.1|86699.4|86674.4|36
1628862040000|2021-08-13 13:40:40|86699.6|86674.6|86700.9|86675.9|86702.2|86677.2|86699.6|86674.6|31
1628862050000|2021-08-13 13:40:50|86700.4|86675.4|86701|86676|86701.5|86676.5|86700.2|86675.2|21
1628862060000|2021-08-13 13:41:00|86701.1|86676.1|86704.4|86679.4|86705.3|86680.3|86701.1|86676.1|29
1628862070000|2021-08-13 13:41:10|86704.1|86679.1|86700.2|86675.2|86704.1|86679.1|86699.5|86674.5|24
1628862080000|2021-08-13 13:41:20|86699.7|86674.7|86705.1|86680.1|86705.1|86680.1|86698.9|86673.9|28
1628862090000|2021-08-13 13:41:30|86704.4|86679.4|86697.7|86672.7|86705.6|86680.6|86697.7|86672.7|43
1628862100000|2021-08-13 13:41:40|86698.3|86673.3|86693.8|86668.8|86699.7|86674.7|86692.4|86667.4|40
1628862110000|2021-08-13 13:41:50|86692.8|86667.8|86694.7|86669.7|86694.7|86669.7|86690.2|86665.2|46
1628862120000|2021-08-13 13:42:00|86694.3|86669.3|86697.1|86672.1|86698.8|86673.8|86694.3|86669.3|44
1628862130000|2021-08-13 13:42:10|86696.8|86671.8|86700.7|86675.7|86701|86676|86696.8|86671.8|36
1628862140000|2021-08-13 13:42:20|86700.6|86675.6|86700.2|86675.2|86702.8|86677.8|86700.1|86675.1|35
1628862150000|2021-08-13 13:42:30|86700.1|86675.1|86698.3|86673.3|86700.4|86675.4|86695.9|86670.9|50
1628862160000|2021-08-13 13:42:40|86698.2|86673.2|86707.9|86682.9|86708.4|86683.4|86698.1|86673.1|44
1628862170000|2021-08-13 13:42:50|86708|86683|86706.9|86681.9|86708|86683|86701.8|86676.8|48
1628862180000|2021-08-13 13:43:00|86707.1|86682.1|86703.9|86678.9|86707.8|86682.8|86703.1|86678.1|35
1628862190000|2021-08-13 13:43:10|86703.4|86678.4|86699|86674|86705.2|86680.2|86698.1|86673.1|54
1628862200000|2021-08-13 13:43:20|86699.1|86674.1|86698.9|86673.9|86700.8|86675.8|86698.1|86673.1|36
1628862210000|2021-08-13 13:43:30|86698.7|86673.7|86697.9|86672.9|86699.3|86674.3|86695.3|86670.3|39
1628862220000|2021-08-13 13:43:40|86698|86673|86694.5|86669.5|86698.7|86673.7|86694|86669|32
1628862230000|2021-08-13 13:43:50|86694.4|86669.4|86695.8|86670.8|86696.7|86671.7|86694|86669|35
1628862240000|2021-08-13 13:44:00|86695.7|86670.7|86692.7|86667.7|86695.8|86670.8|86691.7|86666.7|37
1628862250000|2021-08-13 13:44:10|86692.6|86667.6|86685.1|86660.1|86692.7|86667.7|86684.4|86659.4|49
1628862260000|2021-08-13 13:44:20|86688.1|86663.1|86688.4|86663.4|86691.7|86666.7|86687.9|86662.9|37
1628862270000|2021-08-13 13:44:30|86689.3|86664.3|86683.1|86658.1|86689.3|86664.3|86680.8|86655.8|49
1628862280000|2021-08-13 13:44:40|86682.8|86657.8|86686.7|86661.7|86686.9|86661.9|86682.8|86657.8|33
1628862290000|2021-08-13 13:44:50|86686.4|86661.4|86687.7|86662.7|86688.8|86663.8|86686.1|86661.1|39
1628862300000|2021-08-13 13:45:00|86687.2|86662.2|86682.6|86657.6|86688.4|86663.4|86680.8|86655.8|49
1628862310000|2021-08-13 13:45:10|86682.5|86657.5|86688.8|86663.8|86701|86664.5|86682.4|86650|47
1628862320000|2021-08-13 13:45:20|86689.5|86664.5|86688.9|86663.9|86690|86665|86688|86663|37
1628862330000|2021-08-13 13:45:30|86689.2|86664.2|86688.6|86663.6|86689.4|86664.4|86688.2|86663.2|30
1628862340000|2021-08-13 13:45:40|86688.7|86663.7|86687|86662|86690.6|86665.6|86686.6|86661.6|36
1628862350000|2021-08-13 13:45:50|86686.8|86661.8|86683.3|86658.3|86689.7|86664.7|86683|86658|48
1628862360000|2021-08-13 13:46:00|86683.2|86658.2|86676|86651|86685.1|86660.1|86675.8|86650.8|45
1628862370000|2021-08-13 13:46:10|86675.8|86650.8|86681.2|86656.2|86681.2|86656.2|86675.2|86650.2|45
1628862380000|2021-08-13 13:46:20|86683.6|86658.6|86683.1|86658.1|86685.8|86660.8|86680.8|86655.8|46
1628862390000|2021-08-13 13:46:30|86683.2|86658.2|86685.7|86660.7|86687.2|86662.2|86682.8|86657.8|48
1628862400000|2021-08-13 13:46:40|86685.2|86660.2|86692.3|86667.3|86692.3|86667.3|86685.1|86660.1|42
1628862410000|2021-08-13 13:46:50|86691.9|86666.9|86692.8|86667.8|86695.4|86670.4|86691.8|86666.8|52
1628862420000|2021-08-13 13:47:00|86692.6|86667.6|86688.4|86663.4|86692.6|86667.6|86687.4|86662.4|39
1628862430000|2021-08-13 13:47:10|86688.3|86663.3|86693.8|86668.8|86694.6|86669.6|86688.3|86663.3|43
1628862440000|2021-08-13 13:47:20|86694|86669|86694.8|86669.8|86695|86670|86692.5|86667.5|34
1628862450000|2021-08-13 13:47:30|86694.9|86669.9|86694.6|86669.6|86695.8|86670.8|86694.3|86669.3|37
1628862460000|2021-08-13 13:47:40|86694.8|86669.8|86694.8|86669.8|86698.1|86673.1|86694|86669|44
1628862470000|2021-08-13 13:47:50|86694.7|86669.7|86694.4|86669.4|86695.1|86670.1|86693.6|86668.6|33
1628862480000|2021-08-13 13:48:00|86694.3|86669.3|86694.2|86669.2|86694.9|86669.9|86693.8|86668.8|39
1628862490000|2021-08-13 13:48:10|86694|86669|86694.7|86669.7|86696.8|86671.8|86693.9|86668.9|34
1628862500000|2021-08-13 13:48:20|86696.2|86671.2|86696.3|86671.3|86698|86673|86695|86670|35
1628862510000|2021-08-13 13:48:30|86696.4|86671.4|86692.8|86667.8|86696.4|86671.4|86692.8|86667.8|32
1628862520000|2021-08-13 13:48:40|86693|86668|86700.3|86675.3|86703|86678|86692.8|86667.8|39
1628862530000|2021-08-13 13:48:50|86700|86675|86699.4|86674.4|86701.6|86676.6|86699.1|86674.1|34
1628862540000|2021-08-13 13:49:00|86699.9|86674.9|86697.6|86672.6|86700.7|86675.7|86697.2|86672.2|36
1628862550000|2021-08-13 13:49:10|86697.7|86672.7|86692.1|86667.1|86698.7|86673.7|86690.8|86665.8|36
1628862560000|2021-08-13 13:49:20|86691.7|86666.7|86690.7|86665.7|86693.8|86668.8|86690.7|86665.7|45
1628862570000|2021-08-13 13:49:30|86690.9|86665.9|86690.8|86665.8|86691.2|86666.2|86689.6|86664.6|33
1628862580000|2021-08-13 13:49:40|86691.1|86666.1|86693.9|86668.9|86695.3|86670.3|86690.7|86665.7|46
1628862590000|2021-08-13 13:49:50|86694.8|86669.8|86694.9|86669.9|86696.4|86671.4|86693.3|86668.3|47
1628862600000|2021-08-13 13:50:00|86694.6|86669.6|86694.8|86669.8|86696|86671|86691.9|86666.9|46
1628862610000|2021-08-13 13:50:10|86694.2|86669.2|86696.1|86671.1|86696.5|86671.5|86691.9|86666.9|44
1628862620000|2021-08-13 13:50:20|86696.4|86671.4|86698.9|86673.9|86699.6|86674.6|86695.8|86670.8|54
1628862630000|2021-08-13 13:50:30|86698.5|86673.5|86702.3|86677.3|86702.3|86677.3|86698|86673|42
1628862640000|2021-08-13 13:50:40|86702.2|86677.2|86700.6|86675.6|86702.2|86677.2|86698.3|86673.3|51
1628862650000|2021-08-13 13:50:50|86700.5|86675.5|86698.4|86673.4|86701.7|86676.7|86698.4|86673.4|37
1628862660000|2021-08-13 13:51:00|86698.7|86673.7|86701.6|86676.6|86701.7|86676.7|86698.5|86673.5|36
1628862670000|2021-08-13 13:51:10|86701.7|86676.7|86698.8|86673.8|86703.3|86678.3|86698.2|86673.2|52
1628862680000|2021-08-13 13:51:20|86699.2|86674.2|86696.1|86671.1|86700.3|86675.3|86695.1|86670.1|47
1628862690000|2021-08-13 13:51:30|86696.4|86671.4|86699|86674|86699.9|86674.9|86695.2|86670.2|35
1628862700000|2021-08-13 13:51:40|86699.1|86674.1|86699.8|86674.8|86699.9|86674.9|86698.9|86673.9|29
1628862710000|2021-08-13 13:51:50|86699.7|86674.7|86703.5|86678.5|86703.6|86678.6|86699.7|86674.7|35
1628862720000|2021-08-13 13:52:00|86703.6|86678.6|86705.7|86680.7|86705.9|86680.9|86703.2|86678.2|41
1628862730000|2021-08-13 13:52:10|86705.4|86680.4|86709.2|86684.2|86709.7|86684.7|86703.4|86678.4|35
1628862740000|2021-08-13 13:52:20|86708.7|86683.7|86709.5|86684.5|86710.5|86685.5|86708.7|86683.7|40
1628862750000|2021-08-13 13:52:30|86709.6|86684.6|86713.9|86688.9|86715.8|86690.8|86709.4|86684.4|33
1628862760000|2021-08-13 13:52:40|86714.1|86689.1|86712.8|86687.8|86716|86691|86712.8|86687.8|37
1628862770000|2021-08-13 13:52:50|86712.6|86687.6|86713|86688|86714.7|86689.7|86711.4|86686.4|42
1628862780000|2021-08-13 13:53:00|86712.8|86687.8|86712.1|86687.1|86712.9|86687.9|86708|86683|35
1628862790000|2021-08-13 13:53:10|86711.7|86686.7|86713.6|86688.6|86714.7|86689.7|86711.7|86686.7|36
1628862800000|2021-08-13 13:53:20|86713.5|86688.5|86712.8|86687.8|86714.2|86689.2|86712.6|86687.6|24
1628862810000|2021-08-13 13:53:30|86713.1|86688.1|86713.2|86688.2|86714.3|86689.3|86711.1|86686.1|32
1628862820000|2021-08-13 13:53:40|86713.3|86688.3|86709.9|86684.9|86713.5|86688.5|86709.8|86684.8|40
1628862830000|2021-08-13 13:53:50|86710.2|86685.2|86714.3|86689.3|86714.3|86689.3|86708.5|86683.5|44
1628862840000|2021-08-13 13:54:00|86716.2|86691.2|86708.8|86683.8|86717.1|86692.1|86708.5|86683.5|52
1628862850000|2021-08-13 13:54:10|86707.2|86682.2|86710.2|86685.2|86711.5|86686.5|86704.2|86679.2|51
1628862860000|2021-08-13 13:54:20|86710.8|86685.8|86715.1|86690.1|86715.7|86690.7|86710.1|86685.1|43
1628862870000|2021-08-13 13:54:30|86714.9|86689.9|86709.7|86684.7|86715.8|86690.8|86709|86684|49
1628862880000|2021-08-13 13:54:40|86709.5|86684.5|86715.1|86690.1|86715.6|86690.6|86706.3|86681.3|49
1628862890000|2021-08-13 13:54:50|86714.9|86689.9|86719.3|86694.3|86720.3|86695.3|86714.6|86689.6|50
1628862900000|2021-08-13 13:55:00|86718.9|86693.9|86722.9|86697.9|86722.9|86697.9|86718.2|86693.2|45
1628862910000|2021-08-13 13:55:10|86722.4|86697.4|86719.3|86694.3|86723.1|86698.1|86718.9|86693.9|40
1628862920000|2021-08-13 13:55:20|86719.4|86694.4|86714.5|86689.5|86719.4|86694.4|86713.8|86688.8|47
1628862930000|2021-08-13 13:55:30|86714.3|86689.3|86712.1|86687.1|86714.7|86689.7|86710.1|86685.1|56
1628862940000|2021-08-13 13:55:40|86712.2|86687.2|86708.8|86683.8|86713.5|86688.5|86707.4|86682.4|36
1628862950000|2021-08-13 13:55:50|86708.2|86683.2|86704.6|86679.6|86709.1|86684.1|86703.7|86678.7|41
1628862960000|2021-08-13 13:56:00|86704.7|86679.7|86701.4|86676.4|86705.9|86680.9|86699.1|86674.1|63
1628862970000|2021-08-13 13:56:10|86701.2|86676.2|86706.9|86681.9|86708.3|86683.3|86701|86676|41
1628862980000|2021-08-13 13:56:20|86706.8|86681.8|86703.3|86678.3|86707.1|86682.1|86702.6|86677.6|48
1628862990000|2021-08-13 13:56:30|86702.4|86677.4|86701.5|86676.5|86702.4|86677.4|86699.6|86674.6|46
1628863000000|2021-08-13 13:56:40|86701.4|86676.4|86702.3|86677.3|86715.9|86678.8|86700.9|86665.9|25
1628863010000|2021-08-13 13:56:50|86702.4|86677.4|86707.4|86682.4|86707.6|86682.6|86702.4|86677.4|29
1628863020000|2021-08-13 13:57:00|86707.8|86682.8|86706.1|86681.1|86707.8|86682.8|86703.2|86678.2|46
1628863030000|2021-08-13 13:57:10|86705.8|86680.8|86702.5|86677.5|86705.8|86680.8|86702.3|86677.3|38
1628863040000|2021-08-13 13:57:20|86702.2|86677.2|86699.3|86674.3|86702.7|86677.7|86698.4|86673.4|40
1628863050000|2021-08-13 13:57:30|86699.4|86674.4|86697.3|86672.3|86699.7|86674.7|86695.8|86670.8|42
1628863060000|2021-08-13 13:57:40|86697.8|86672.8|86695.1|86670.1|86697.8|86672.8|86693.4|86668.4|49
1628863070000|2021-08-13 13:57:50|86694.6|86669.6|86693.7|86668.7|86694.6|86669.6|86691.8|86666.8|43
1628863080000|2021-08-13 13:58:00|86693.5|86668.5|86693.4|86668.4|86694.2|86669.2|86692.6|86667.6|32
1628863090000|2021-08-13 13:58:10|86693.5|86668.5|86692|86667|86693.5|86668.5|86689|86664|46
1628863100000|2021-08-13 13:58:20|86691.8|86666.8|86692.5|86667.5|86692.6|86667.6|86691.1|86666.1|40
1628863110000|2021-08-13 13:58:30|86692.2|86667.2|86691.9|86666.9|86698.5|86673.5|86691.8|86666.8|45
1628863120000|2021-08-13 13:58:40|86691.8|86666.8|86692.1|86667.1|86692.9|86667.9|86691.1|86666.1|32
1628863130000|2021-08-13 13:58:50|86692|86667|86691.9|86666.9|86692.3|86667.3|86691.3|86666.3|21
1628863140000|2021-08-13 13:59:00|86692|86667|86691.7|86666.7|86692.6|86667.6|86689.4|86664.4|49
1628863150000|2021-08-13 13:59:10|86691.4|86666.4|86708.9|86658.9|86710.1|86673|86691.4|86658.4|58
1628863160000|2021-08-13 13:59:20|86709|86659|86708.5|86658.5|86709.6|86659.6|86707.9|86657.9|37
1628863170000|2021-08-13 13:59:30|86708.4|86658.4|86709.7|86659.7|86711.5|86661.5|86707.7|86657.7|42
1628863180000|2021-08-13 13:59:40|86709.5|86659.5|86709.2|86659.2|86710.3|86672|86694.2|86656.2|49
1628863190000|2021-08-13 13:59:50|86708.7|86658.7|86706.7|86656.7|86708.7|86658.7|86704.7|86654.7|44
1628863200000|2021-08-13 14:00:00|86707|86657|86716.3|86666.3|86718.8|86668.8|86703.5|86653.5|68
1628863210000|2021-08-13 14:00:10|86716.4|86666.4|86700.1|86675.1|86721.4|86681.2|86699.1|86666.4|54
1628863220000|2021-08-13 14:00:20|86699|86674|86687.4|86662.4|86699.6|86674.6|86687.4|86662.4|57
1628863230000|2021-08-13 14:00:30|86689.2|86664.2|86677.2|86652.2|86689.2|86664.2|86673.5|86648.5|64
1628863240000|2021-08-13 14:00:40|86676.1|86651.1|86671.8|86646.8|86676.8|86651.8|86668.9|86643.9|66
1628863250000|2021-08-13 14:00:50|86671.4|86646.4|86675.3|86650.3|86679.6|86654.6|86669.6|86644.6|58
1628863260000|2021-08-13 14:01:00|86675.6|86650.6|86671.8|86646.8|86675.6|86650.6|86668.7|86643.7|61
1628863270000|2021-08-13 14:01:10|86670.1|86645.1|86666.8|86641.8|86671.5|86646.5|86666.6|86641.6|45
1628863280000|2021-08-13 14:01:20|86667.3|86642.3|86665.9|86640.9|86668.9|86643.9|86665.5|86640.5|54
1628863290000|2021-08-13 14:01:30|86664.9|86639.9|86653.8|86628.8|86666.2|86641.2|86653.8|86628.8|55
1628863300000|2021-08-13 14:01:40|86654.5|86629.5|86652.7|86627.7|86654.5|86629.5|86650|86625|62
1628863310000|2021-08-13 14:01:50|86652.6|86627.6|86649.7|86624.7|86652.8|86627.8|86647.5|86622.5|44
1628863320000|2021-08-13 14:02:00|86649.2|86624.2|86644.8|86619.8|86651.3|86626.3|86644.8|86619.8|60
1628863330000|2021-08-13 14:02:10|86647.1|86622.1|86637.6|86612.6|86648.1|86623.1|86636|86611|66
1628863340000|2021-08-13 14:02:20|86636.6|86611.6|86641.1|86616.1|86641.8|86616.8|86636.5|86611.5|70
1628863350000|2021-08-13 14:02:30|86641.9|86616.9|86646.7|86621.7|86648.5|86623.5|86641.4|86616.4|62
1628863360000|2021-08-13 14:02:40|86646.6|86621.6|86649.3|86624.3|86649.6|86624.6|86644.1|86619.1|51
1628863370000|2021-08-13 14:02:50|86649.6|86624.6|86657.8|86632.8|86657.8|86632.8|86649.2|86624.2|47
1628863380000|2021-08-13 14:03:00|86657.1|86632.1|86661.7|86636.7|86662.5|86637.5|86657.1|86632.1|56
1628863390000|2021-08-13 14:03:10|86662.2|86637.2|86689.9|86664.9|86689.9|86664.9|86662.2|86637.2|65
1628863400000|2021-08-13 14:03:20|86691|86666|86695.8|86670.8|86696.2|86671.2|86691|86666|67
1628863410000|2021-08-13 14:03:30|86695.5|86670.5|86690.3|86665.3|86696|86671|86690.3|86665.3|58
1628863420000|2021-08-13 14:03:40|86690.9|86665.9|86687.7|86662.7|86691.3|86666.3|86686.2|86661.2|57
1628863430000|2021-08-13 14:03:50|86687.4|86662.4|86688.3|86663.3|86689.3|86664.3|86685.5|86660.5|57
1628863440000|2021-08-13 14:04:00|86688|86663|86681.7|86656.7|86689.2|86664.2|86681.4|86656.4|60
1628863450000|2021-08-13 14:04:10|86681.8|86656.8|86680.2|86655.2|86682.7|86657.7|86677|86652|68
1628863460000|2021-08-13 14:04:20|86682.2|86657.2|86684.2|86659.2|86685.5|86660.5|86681.2|86656.2|58
1628863470000|2021-08-13 14:04:30|86684.4|86659.4|86683.4|86658.4|86684.9|86659.9|86681.1|86656.1|52
1628863480000|2021-08-13 14:04:40|86683.6|86658.6|86680|86655|86683.7|86658.7|86678.5|86653.5|39
1628863490000|2021-08-13 14:04:50|86680.3|86655.3|86679|86654|86682.4|86657.4|86676.7|86651.7|55
1628863500000|2021-08-13 14:05:00|86678.9|86653.9|86647.6|86622.6|86680.1|86655.1|86646.2|86621.2|66
1628863510000|2021-08-13 14:05:10|86648.8|86623.8|86635.9|86610.9|86652.7|86627.7|86634.1|86609.1|69
1628863520000|2021-08-13 14:05:20|86635.7|86610.7|86635.8|86610.8|86640.4|86615.4|86635.4|86610.4|55
1628863530000|2021-08-13 14:05:30|86635.7|86610.7|86626.6|86601.6|86635.7|86610.7|86622.5|86597.5|68
1628863540000|2021-08-13 14:05:40|86627.9|86602.9|86628.6|86603.6|86638.2|86613.2|86627.9|86602.9|59
1628863550000|2021-08-13 14:05:50|86628.3|86603.3|86625.5|86600.5|86628.7|86603.7|86624.6|86599.6|48
1628863560000|2021-08-13 14:06:00|86625.6|86600.6|86623|86598|86625.7|86600.7|86622|86597|53
1628863570000|2021-08-13 14:06:10|86623.9|86598.9|86621|86596|86624.2|86599.2|86621|86596|45
1628863580000|2021-08-13 14:06:20|86621.9|86596.9|86619.9|86594.9|86622.1|86597.1|86619|86594|37
1628863590000|2021-08-13 14:06:30|86620.6|86595.6|86626.9|86601.9|86627.1|86602.1|86619.7|86594.7|52
1628863600000|2021-08-13 14:06:40|86626.6|86601.6|86622.5|86597.5|86626.7|86601.7|86620.1|86595.1|57
1628863610000|2021-08-13 14:06:50|86622.2|86597.2|86623.1|86598.1|86624.2|86599.2|86619.3|86594.3|49
1628863620000|2021-08-13 14:07:00|86622.1|86597.1|86619.4|86594.4|86625.6|86600.6|86619.4|86594.4|45
1628863630000|2021-08-13 14:07:10|86619.2|86594.2|86614.3|86589.3|86620.8|86595.8|86612.1|86587.1|48
1628863640000|2021-08-13 14:07:20|86614.1|86589.1|86616.5|86591.5|86617|86592|86608.6|86583.6|53
1628863650000|2021-08-13 14:07:30|86617|86592|86621.1|86596.1|86623.7|86598.7|86616.1|86591.1|64
1628863660000|2021-08-13 14:07:40|86620.6|86595.6|86620.8|86595.8|86620.9|86595.9|86614.9|86589.9|54
1628863670000|2021-08-13 14:07:50|86621.2|86596.2|86617.1|86592.1|86621.2|86596.2|86615.8|86590.8|56
1628863680000|2021-08-13 14:08:00|86617.7|86592.7|86610|86585|86617.7|86592.7|86610|86585|51
1628863690000|2021-08-13 14:08:10|86605.7|86580.7|86601.6|86576.6|86605.7|86580.7|86598.9|86573.9|56
1628863700000|2021-08-13 14:08:20|86601.5|86576.5|86609.1|86584.1|86609.7|86584.7|86600|86575|53
1628863710000|2021-08-13 14:08:30|86609.8|86584.8|86612.5|86587.5|86614|86589|86606.3|86581.3|55
1628863720000|2021-08-13 14:08:40|86612.1|86587.1|86611.3|86586.3|86612.4|86587.4|86605.1|86580.1|64
1628863730000|2021-08-13 14:08:50|86612.4|86587.4|86613.6|86588.6|86616.4|86591.4|86611.3|86586.3|56
1628863740000|2021-08-13 14:09:00|86614.4|86589.4|86611.1|86586.1|86616.8|86591.8|86611.1|86586.1|50
1628863750000|2021-08-13 14:09:10|86611.2|86586.2|86615.4|86590.4|86616.6|86591.6|86611.2|86586.2|48
1628863760000|2021-08-13 14:09:20|86615.3|86590.3|86610.4|86585.4|86615.4|86590.4|86609.2|86584.2|51
1628863770000|2021-08-13 14:09:30|86610.8|86585.8|86589.7|86564.7|86610.8|86585.8|86589.5|86564.5|62
1628863780000|2021-08-13 14:09:40|86589.4|86564.4|86591.4|86566.4|86592.3|86567.3|86588.7|86563.7|37
1628863790000|2021-08-13 14:09:50|86591.1|86566.1|86591.1|86566.1|86592.2|86567.2|86590.3|86565.3|48
1628863800000|2021-08-13 14:10:00|86591.2|86566.2|86579.2|86554.2|86592.1|86567.1|86574.1|86549.1|58
1628863810000|2021-08-13 14:10:10|86578.9|86553.9|86581.7|86556.7|86582.5|86557.5|86577|86552|50
1628863820000|2021-08-13 14:10:20|86581.6|86556.6|86573.8|86548.8|86583.8|86558.8|86573.6|86548.6|66
1628863830000|2021-08-13 14:10:30|86574|86549|86573.8|86548.8|86574.4|86549.4|86572.3|86547.3|44
1628863840000|2021-08-13 14:10:40|86574|86549|86575.1|86550.1|86575.3|86550.3|86572.1|86547.1|53
1628863850000|2021-08-13 14:10:50|86575.3|86550.3|86577.7|86552.7|86577.7|86552.7|86573|86548|59
1628863860000|2021-08-13 14:11:00|86577.3|86552.3|86572.3|86547.3|86578.4|86553.4|86571.6|86546.6|53
1628863870000|2021-08-13 14:11:10|86571.5|86546.5|86569.5|86544.5|86571.5|86546.5|86569|86544|54
1628863880000|2021-08-13 14:11:20|86569.4|86544.4|86570.1|86545.1|86572.5|86547.5|86567.2|86542.2|56
1628863890000|2021-08-13 14:11:30|86570.2|86545.2|86569.8|86544.8|86571.4|86546.4|86569.1|86544.1|51
1628863900000|2021-08-13 14:11:40|86570|86545|86579|86554|86579|86554|86569.4|86544.4|47
1628863910000|2021-08-13 14:11:50|86579.6|86554.6|86579.7|86554.7|86581.6|86556.6|86577.1|86552.1|51
1628863920000|2021-08-13 14:12:00|86578.4|86553.4|86567.8|86542.8|86578.4|86553.4|86565.2|86540.2|58
1628863930000|2021-08-13 14:12:10|86567.9|86542.9|86570.8|86545.8|86572.2|86547.2|86567.8|86542.8|63
1628863940000|2021-08-13 14:12:20|86570.4|86545.4|86570.2|86545.2|86573.4|86548.4|86568.8|86543.8|54
1628863950000|2021-08-13 14:12:30|86570.1|86545.1|86567.2|86542.2|86571.6|86546.6|86567|86542|58
1628863960000|2021-08-13 14:12:40|86567|86542|86566.7|86541.7|86567.9|86542.9|86565.9|86540.9|48
1628863970000|2021-08-13 14:12:50|86566.4|86541.4|86563.2|86538.2|86566.4|86541.4|86562.4|86537.4|45
1628863980000|2021-08-13 14:13:00|86563|86538|86564.4|86539.4|86567.9|86542.9|86562.9|86537.9|50
1628863990000|2021-08-13 14:13:10|86564|86539|86564|86539|86564.4|86539.4|86562|86537|47
1628864000000|2021-08-13 14:13:20|86562.8|86537.8|86559.1|86534.1|86563|86538|86559.1|86534.1|51
1628864010000|2021-08-13 14:13:30|86559|86534|86562.5|86537.5|86564.9|86539.9|86559|86534|42
1628864020000|2021-08-13 14:13:40|86562.4|86537.4|86562.7|86537.7|86563.8|86538.8|86560.6|86535.6|42
1628864030000|2021-08-13 14:13:50|86562.9|86537.9|86565.5|86540.5|86566.9|86541.9|86561.6|86536.6|42
1628864040000|2021-08-13 14:14:00|86565.6|86540.6|86580|86555|86584|86559|86562.9|86537.9|66
1628864050000|2021-08-13 14:14:10|86582.1|86557.1|86574.7|86549.7|86583.5|86558.5|86574|86549|59
1628864060000|2021-08-13 14:14:20|86575.1|86550.1|86571.4|86546.4|86575.7|86550.7|86571.4|86546.4|43
1628864070000|2021-08-13 14:14:30|86569.5|86544.5|86570.7|86545.7|86571.7|86546.7|86565.4|86540.4|57
1628864080000|2021-08-13 14:14:40|86570.1|86545.1|86569.4|86544.4|86573.8|86548.8|86568.4|86543.4|63
1628864090000|2021-08-13 14:14:50|86570.6|86545.6|86573.4|86548.4|86576.1|86551.1|86570.6|86545.6|57
1628864100000|2021-08-13 14:15:00|86573.3|86548.3|86562.1|86537.1|86574|86549|86561.8|86536.8|64
1628864110000|2021-08-13 14:15:10|86562.2|86537.2|86561.3|86536.3|86565.2|86540.2|86561|86536|49
1628864120000|2021-08-13 14:15:20|86561.2|86536.2|86544.3|86519.3|86562|86537|86544.3|86519.3|56
1628864130000|2021-08-13 14:15:30|86544.4|86519.4|86544.8|86519.8|86547.6|86522.6|86543.8|86518.8|60
1628864140000|2021-08-13 14:15:40|86545.1|86520.1|86541.7|86516.7|86550.7|86525.7|86541.7|86516.7|60
1628864150000|2021-08-13 14:15:50|86539.2|86514.2|86533.5|86508.5|86540.3|86515.3|86527.5|86502.5|65
1628864160000|2021-08-13 14:16:00|86534|86509|86527.3|86502.3|86537.5|86512.5|86527.3|86502.3|62
1628864170000|2021-08-13 14:16:10|86526.6|86501.6|86525.1|86500.1|86541.6|86505.4|86519.4|86491.6|73
1628864180000|2021-08-13 14:16:20|86526.5|86501.5|86521.5|86496.5|86526.5|86501.5|86519.7|86494.7|54
1628864190000|2021-08-13 14:16:30|86521.4|86496.4|86524.6|86499.6|86524.6|86499.6|86518|86493|57
1628864200000|2021-08-13 14:16:40|86523.2|86498.2|86530.1|86505.1|86530.9|86505.9|86519.8|86494.8|65
1628864210000|2021-08-13 14:16:50|86530.3|86505.3|86522.4|86497.4|86533.3|86508.3|86521.4|86496.4|63
1628864220000|2021-08-13 14:17:00|86520.7|86495.7|86514.3|86489.3|86522.6|86497.6|86513.3|86488.3|68
1628864230000|2021-08-13 14:17:10|86514.7|86489.7|86513.1|86488.1|86517.8|86492.8|86507.9|86482.9|71
1628864240000|2021-08-13 14:17:20|86513.5|86488.5|86503.7|86478.7|86513.7|86488.7|86503.3|86478.3|71
1628864250000|2021-08-13 14:17:30|86503.1|86478.1|86498.7|86473.7|86505.5|86480.5|86497.2|86472.2|60
1628864260000|2021-08-13 14:17:40|86500.4|86475.4|86492.9|86467.9|86500.4|86475.4|86492.7|86467.7|63
1628864270000|2021-08-13 14:17:50|86493.1|86468.1|86489.6|86464.6|86493.3|86468.3|86484.6|86459.6|59
1628864280000|2021-08-13 14:18:00|86489.8|86464.8|86485.6|86460.6|86489.8|86464.8|86483.9|86458.9|57
1628864290000|2021-08-13 14:18:10|86485.4|86460.4|86480.4|86455.4|86485.5|86460.5|86480.3|86455.3|49
1628864300000|2021-08-13 14:18:20|86480.9|86455.9|86477.7|86452.7|86480.9|86455.9|86471.4|86446.4|66
1628864310000|2021-08-13 14:18:30|86477.5|86452.5|86470.4|86445.4|86480.3|86455.3|86469.5|86444.5|67
1628864320000|2021-08-13 14:18:40|86470.5|86445.5|86470.6|86445.6|86472.9|86447.9|86469.8|86444.8|58
1628864330000|2021-08-13 14:18:50|86470.8|86445.8|86467.7|86442.7|86471|86446|86467.3|86442.3|43
1628864340000|2021-08-13 14:19:00|86467.8|86442.8|86465.5|86440.5|86468.5|86443.5|86463.8|86438.8|49
1628864350000|2021-08-13 14:19:10|86465.4|86440.4|86468.2|86443.2|86469.4|86444.4|86462.6|86437.6|60
1628864360000|2021-08-13 14:19:20|86468.3|86443.3|86468|86443|86468.3|86443.3|86466|86441|48
1628864370000|2021-08-13 14:19:30|86468.1|86443.1|86484.3|86459.3|86485.6|86460.6|86467.5|86442.5|59
1628864380000|2021-08-13 14:19:40|86484.4|86459.4|86479.3|86454.3|86485|86460|86477.2|86452.2|47
1628864390000|2021-08-13 14:19:50|86479.2|86454.2|86487|86462|86487.6|86462.6|86477.7|86452.7|53
1628864400000|2021-08-13 14:20:00|86487.1|86462.1|86480.5|86455.5|86487.6|86462.6|86478.4|86453.4|61
1628864410000|2021-08-13 14:20:10|86480.6|86455.6|86480.2|86455.2|86489.4|86464.4|86479.7|86454.7|57
1628864420000|2021-08-13 14:20:20|86479.8|86454.8|86475|86450|86479.8|86454.8|86473.4|86448.4|49
1628864430000|2021-08-13 14:20:30|86475.1|86450.1|86475.9|86450.9|86476.3|86451.3|86474.7|86449.7|38
1628864440000|2021-08-13 14:20:40|86476|86451|86476.7|86451.7|86476.7|86451.7|86475.8|86450.8|28
1628864450000|2021-08-13 14:20:50|86476.6|86451.6|86464.6|86439.6|86477|86452|86458.2|86433.2|48
1628864460000|2021-08-13 14:21:00|86466.3|86441.3|86469|86444|86470.6|86445.6|86466.3|86441.3|42
1628864470000|2021-08-13 14:21:10|86469.3|86444.3|86474.5|86449.5|86475|86450|86467.7|86442.7|54
1628864480000|2021-08-13 14:21:20|86474.2|86449.2|86474|86449|86475.1|86450.1|86470.5|86445.5|46
1628864490000|2021-08-13 14:21:30|86474.1|86449.1|86473.8|86448.8|86474.4|86449.4|86473.3|86448.3|43
1628864500000|2021-08-13 14:21:40|86473.9|86448.9|86460.7|86435.7|86474.7|86449.7|86457.7|86432.7|52
1628864510000|2021-08-13 14:21:50|86461.2|86436.2|86458.7|86433.7|86461.3|86436.3|86458|86433|57
1628864520000|2021-08-13 14:22:00|86459.3|86434.3|86459.5|86434.5|86460.6|86435.6|86452.8|86427.8|50
1628864530000|2021-08-13 14:22:10|86460|86435|86467.2|86442.2|86467.8|86442.8|86459.3|86434.3|51
1628864540000|2021-08-13 14:22:20|86467.1|86442.1|86466.5|86441.5|86469.7|86444.7|86466.5|86441.5|34
1628864550000|2021-08-13 14:22:30|86466.9|86441.9|86469.2|86444.2|86469.3|86444.3|86466.2|86441.2|33
1628864560000|2021-08-13 14:22:40|86468.9|86443.9|86471.3|86446.3|86472.1|86447.1|86464.4|86439.4|61
1628864570000|2021-08-13 14:22:50|86471.4|86446.4|86471.9|86446.9|86476.7|86451.7|86471.4|86446.4|50
1628864580000|2021-08-13 14:23:00|86472.4|86447.4|86474.5|86449.5|86474.6|86449.6|86472|86447|50
1628864590000|2021-08-13 14:23:10|86475.2|86450.2|86470.2|86445.2|86478.8|86450.6|86465.7|86428.8|53
1628864600000|2021-08-13 14:23:20|86470.8|86445.8|86475.6|86450.6|86477.5|86452.5|86470.3|86445.3|59
1628864610000|2021-08-13 14:23:30|86475.4|86450.4|86477.1|86452.1|86477.1|86452.1|86471.6|86446.6|39
1628864620000|2021-08-13 14:23:40|86477|86452|86481.9|86456.9|86482.4|86457.4|86476.8|86451.8|49
1628864630000|2021-08-13 14:23:50|86482.7|86457.7|86486.8|86461.8|86486.8|86461.8|86481.9|86456.9|53
1628864640000|2021-08-13 14:24:00|86487|86462|86483.3|86458.3|86487|86462|86475.4|86450.4|51
1628864650000|2021-08-13 14:24:10|86482.8|86457.8|86469.8|86444.8|86483|86458|86468.8|86443.8|56
1628864660000|2021-08-13 14:24:20|86470.9|86445.9|86476.9|86451.9|86476.9|86451.9|86468.3|86443.3|53
1628864670000|2021-08-13 14:24:30|86476.6|86451.6|86477.2|86452.2|86478.4|86453.4|86472.5|86447.5|45
1628864680000|2021-08-13 14:24:40|86477.4|86452.4|86482.5|86457.5|86482.9|86457.9|86477|86452|45
1628864690000|2021-08-13 14:24:50|86482.7|86457.7|86499.5|86474.5|86500|86475|86482.1|86457.1|57
1628864700000|2021-08-13 14:25:00|86500.1|86475.1|86500.3|86475.3|86501.4|86476.4|86499.2|86474.2|46
1628864710000|2021-08-13 14:25:10|86500.5|86475.5|86498.5|86473.5|86504|86479|86490.5|86465.5|70
1628864720000|2021-08-13 14:25:20|86497.7|86472.7|86490.9|86465.9|86498.2|86473.2|86484.8|86459.8|58
1628864730000|2021-08-13 14:25:30|86491|86466|86488.7|86463.7|86495.4|86470.4|86479.7|86454.7|53
1628864740000|2021-08-13 14:25:40|86488.2|86463.2|86489.9|86464.9|86490.4|86465.4|86488.2|86463.2|24
1628864750000|2021-08-13 14:25:50|86490.4|86465.4|86493|86468|86494.8|86469.8|86489.9|86464.9|23
1628864760000|2021-08-13 14:26:00|86493.7|86468.7|86497.3|86472.3|86497.5|86472.5|86493.7|86468.7|43
1628864770000|2021-08-13 14:26:10|86497.6|86472.6|86497.3|86472.3|86499.7|86474.7|86496.9|86471.9|36
1628864780000|2021-08-13 14:26:20|86498.6|86473.6|86494.9|86469.9|86498.7|86473.7|86487.2|86462.2|63
1628864790000|2021-08-13 14:26:30|86495.1|86470.1|86495.4|86470.4|86502.3|86477.3|86494.3|86469.3|56
1628864800000|2021-08-13 14:26:40|86495.7|86470.7|86492.9|86467.9|86501.2|86476.2|86488.7|86463.7|59
1628864810000|2021-08-13 14:26:50|86493.3|86468.3|86500.6|86475.6|86500.8|86475.8|86493.3|86468.3|56
1628864820000|2021-08-13 14:27:00|86500.8|86475.8|86492|86467|86501.2|86476.2|86491|86466|42
1628864830000|2021-08-13 14:27:10|86492.1|86467.1|86509.9|86484.9|86512.4|86487.4|86492.1|86467.1|73
1628864840000|2021-08-13 14:27:20|86511.3|86486.3|86519.6|86494.6|86524.6|86499.6|86511.2|86486.2|66
1628864850000|2021-08-13 14:27:30|86519.2|86494.2|86516.2|86491.2|86522.1|86497.1|86512.7|86487.7|56
1628864860000|2021-08-13 14:27:40|86515.2|86490.2|86520.4|86495.4|86524.9|86499.9|86515.2|86490.2|64
1628864870000|2021-08-13 14:27:50|86520.2|86495.2|86514.3|86489.3|86520.5|86495.5|86506.7|86481.7|61
1628864880000|2021-08-13 14:28:00|86514|86489|86518.9|86493.9|86519.7|86494.7|86513.8|86488.8|43
1628864890000|2021-08-13 14:28:10|86519|86494|86515.4|86490.4|86524.6|86499.6|86512|86487|51
1628864900000|2021-08-13 14:28:20|86516.2|86491.2|86508.1|86483.1|86533|86496.3|86507.6|86482.6|51
1628864910000|2021-08-13 14:28:30|86508.3|86483.3|86510.4|86485.4|86514.9|86489.9|86505.7|86480.7|51
1628864920000|2021-08-13 14:28:40|86510.5|86485.5|86497.7|86472.7|86514|86489|86497.7|86472.7|66
1628864930000|2021-08-13 14:28:50|86497.9|86472.9|86504.5|86479.5|86504.5|86479.5|86497.9|86472.9|49
1628864940000|2021-08-13 14:29:00|86504.3|86479.3|86516.1|86491.1|86520.9|86495.9|86502.8|86477.8|66
1628864950000|2021-08-13 14:29:10|86516.5|86491.5|86505.3|86480.3|86517.8|86492.8|86502.1|86477.1|63
1628864960000|2021-08-13 14:29:20|86505.4|86480.4|86521.2|86496.2|86521.2|86496.2|86505.4|86480.4|59
1628864970000|2021-08-13 14:29:30|86522.5|86497.5|86526.5|86501.5|86527.3|86502.3|86521.3|86496.3|59
1628864980000|2021-08-13 14:29:40|86525.9|86500.9|86529|86504|86530.3|86505.3|86525.4|86500.4|62
1628864990000|2021-08-13 14:29:50|86528.4|86503.4|86529.5|86504.5|86529.5|86504.5|86526|86501|52
1628865000000|2021-08-13 14:30:00|86528.8|86503.8|86521.1|86496.1|86529.1|86504.1|86516.6|86491.6|65
1628865010000|2021-08-13 14:30:10|86521.7|86496.7|86525.1|86500.1|86526.3|86501.3|86519|86494|60
1628865020000|2021-08-13 14:30:20|86525|86500|86524.5|86499.5|86532.5|86507.5|86523.3|86498.3|47
1628865030000|2021-08-13 14:30:30|86524.2|86499.2|86529|86504|86529.5|86504.5|86524.2|86499.2|51
1628865040000|2021-08-13 14:30:40|86529.3|86504.3|86508.9|86483.9|86531.6|86506.6|86508.5|86483.5|58
1628865050000|2021-08-13 14:30:50|86508.6|86483.6|86506|86481|86510.5|86485.5|86505.4|86480.4|44
1628865060000|2021-08-13 14:31:00|86506.1|86481.1|86498|86473|86506.1|86481.1|86497.8|86472.8|50
1628865070000|2021-08-13 14:31:10|86497.2|86472.2|86503.4|86478.4|86504.8|86479.8|86497.2|86472.2|41
1628865080000|2021-08-13 14:31:20|86504.2|86479.2|86506.9|86481.9|86507.3|86482.3|86503.9|86478.9|33
1628865090000|2021-08-13 14:31:30|86507|86482|86502.2|86477.2|86507|86482|86499.2|86474.2|47
1628865100000|2021-08-13 14:31:40|86502.5|86477.5|86499.1|86474.1|86503.5|86478.5|86495.4|86470.4|42
1628865110000|2021-08-13 14:31:50|86499.2|86474.2|86500.6|86475.6|86500.9|86475.9|86495.4|86470.4|49
1628865120000|2021-08-13 14:32:00|86500.3|86475.3|86504.1|86479.1|86505.2|86480.2|86500.2|86475.2|36
1628865130000|2021-08-13 14:32:10|86504.2|86479.2|86499|86474|86504.9|86479.9|86498.1|86473.1|50
1628865140000|2021-08-13 14:32:20|86500|86475|86492.1|86467.1|86500|86475|86491.8|86466.8|44
1628865150000|2021-08-13 14:32:30|86492.4|86467.4|86495.8|86470.8|86499.3|86474.3|86490.8|86465.8|51
1628865160000|2021-08-13 14:32:40|86496.6|86471.6|86497.3|86472.3|86500.4|86475.4|86495.1|86470.1|51
1628865170000|2021-08-13 14:32:50|86497|86472|86499.1|86474.1|86499.2|86474.2|86495.1|86470.1|55
1628865180000|2021-08-13 14:33:00|86499.7|86474.7|86494.6|86469.6|86501.7|86476.7|86491.8|86466.8|51
1628865190000|2021-08-13 14:33:10|86494.7|86469.7|86496.5|86471.5|86496.5|86471.5|86491.4|86466.4|45
1628865200000|2021-08-13 14:33:20|86496.2|86471.2|86496.5|86471.5|86497.8|86472.8|86495.2|86470.2|53
1628865210000|2021-08-13 14:33:30|86496.4|86471.4|86497|86472|86497|86472|86493.7|86468.7|39
1628865220000|2021-08-13 14:33:40|86497.1|86472.1|86496.2|86471.2|86498.6|86473.6|86494.7|86469.7|45
1628865230000|2021-08-13 14:33:50|86496.4|86471.4|86492|86467|86497.2|86472.2|86490.3|86465.3|36
1628865240000|2021-08-13 14:34:00|86491.9|86466.9|86491.8|86466.8|86496.6|86471.6|86489.8|86464.8|61
1628865250000|2021-08-13 14:34:10|86492.3|86467.3|86491.8|86466.8|86496|86471|86491.8|86466.8|56
1628865260000|2021-08-13 14:34:20|86492.7|86467.7|86497.4|86472.4|86499.7|86474.7|86492.2|86467.2|30
1628865270000|2021-08-13 14:34:30|86498.9|86473.9|86494.8|86469.8|86498.9|86473.9|86494.6|86469.6|33
1628865280000|2021-08-13 14:34:40|86494.6|86469.6|86494.6|86469.6|86495.5|86470.5|86493|86468|34
1628865290000|2021-08-13 14:34:50|86494.7|86469.7|86492.3|86467.3|86494.7|86469.7|86491.8|86466.8|43
1628865300000|2021-08-13 14:35:00|86492.2|86467.2|86484.5|86459.5|86492.2|86467.2|86483.4|86458.4|54
1628865310000|2021-08-13 14:35:10|86484.3|86459.3|86485|86460|86485.8|86460.8|86482.1|86457.1|47
1628865320000|2021-08-13 14:35:20|86484.6|86459.6|86489.6|86464.6|86490.4|86465.4|86484.6|86459.6|51
1628865330000|2021-08-13 14:35:30|86489.8|86464.8|86488.9|86463.9|86490.8|86465.8|86486.1|86461.1|44
1628865340000|2021-08-13 14:35:40|86489.3|86464.3|86490.5|86465.5|86491.4|86466.4|86487.4|86462.4|43
1628865350000|2021-08-13 14:35:50|86491.7|86466.7|86494.9|86469.9|86495.2|86470.2|86491|86466|35
1628865360000|2021-08-13 14:36:00|86494.6|86469.6|86490.2|86465.2|86494.6|86469.6|86488.7|86463.7|48
1628865370000|2021-08-13 14:36:10|86490.6|86465.6|86493.4|86468.4|86495.5|86470.5|86490|86465|45
1628865380000|2021-08-13 14:36:20|86493.3|86468.3|86494.4|86469.4|86494.8|86469.8|86492.9|86467.9|37
1628865390000|2021-08-13 14:36:30|86494.5|86469.5|86505.5|86480.5|86505.5|86480.5|86493.6|86468.6|32
1628865400000|2021-08-13 14:36:40|86503.7|86478.7|86505.6|86480.6|86507.4|86482.4|86502.7|86477.7|43
1628865410000|2021-08-13 14:36:50|86505.8|86480.8|86497.1|86472.1|86506.6|86481.6|86493|86468|58
1628865420000|2021-08-13 14:37:00|86497.6|86472.6|86500|86475|86500|86475|86496.5|86471.5|35
1628865430000|2021-08-13 14:37:10|86500.2|86475.2|86500.2|86475.2|86501.4|86476.4|86497.3|86472.3|49
1628865440000|2021-08-13 14:37:20|86500.5|86475.5|86501.3|86476.3|86503.3|86478.3|86500.1|86475.1|48
1628865450000|2021-08-13 14:37:30|86501.4|86476.4|86501.2|86476.2|86504.3|86479.3|86498.9|86473.9|46
1628865460000|2021-08-13 14:37:40|86501|86476|86500.2|86475.2|86502.7|86477.7|86499.5|86474.5|46
1628865470000|2021-08-13 14:37:50|86500.4|86475.4|86500.4|86475.4|86501.7|86476.7|86496.8|86471.8|46
1628865480000|2021-08-13 14:38:00|86499.4|86474.4|86498.4|86473.4|86500.7|86475.7|86498.1|86473.1|35
1628865490000|2021-08-13 14:38:10|86498.6|86473.6|86498.9|86473.9|86499.6|86474.6|86497.4|86472.4|32
1628865500000|2021-08-13 14:38:20|86500.7|86475.7|86504.6|86479.6|86504.6|86479.6|86500.7|86475.7|47
1628865510000|2021-08-13 14:38:30|86504.5|86479.5|86508.3|86483.3|86509.4|86484.4|86503.6|86478.6|36
1628865520000|2021-08-13 14:38:40|86507.2|86482.2|86508.5|86483.5|86509.4|86484.4|86506.1|86481.1|33
1628865530000|2021-08-13 14:38:50|86509.2|86484.2|86515|86490|86516.1|86491.1|86509.2|86484.2|42
1628865540000|2021-08-13 14:39:00|86514.3|86489.3|86517.4|86492.4|86517.4|86492.4|86512.7|86487.7|50
1628865550000|2021-08-13 14:39:10|86517.7|86492.7|86518.5|86493.5|86518.8|86493.8|86517|86492|36
1628865560000|2021-08-13 14:39:20|86518.4|86493.4|86519.7|86494.7|86519.7|86494.7|86518.1|86493.1|28
1628865570000|2021-08-13 14:39:30|86519.9|86494.9|86517.8|86492.8|86521.9|86496.9|86517.7|86492.7|39
1628865580000|2021-08-13 14:39:40|86518.1|86493.1|86516.4|86491.4|86518.8|86493.8|86513.4|86488.4|57
1628865590000|2021-08-13 14:39:50|86516.5|86491.5|86513.6|86488.6|86516.5|86491.5|86511.6|86486.6|60
1628865600000|2021-08-13 14:40:00|86513.9|86488.9|86514.7|86489.7|86516|86491|86513|86488|50
1628865610000|2021-08-13 14:40:10|86515.1|86490.1|86517.3|86492.3|86517.9|86492.9|86512.2|86487.2|44
1628865620000|2021-08-13 14:40:20|86516.2|86491.2|86519|86494|86521|86496|86512.7|86487.7|55
1628865630000|2021-08-13 14:40:30|86518.2|86493.2|86520.4|86495.4|86520.9|86495.9|86518.2|86493.2|56
1628865640000|2021-08-13 14:40:40|86520.3|86495.3|86520.5|86495.5|86520.6|86495.6|86519.8|86494.8|28
1628865650000|2021-08-13 14:40:50|86520.6|86495.6|86525.5|86500.5|86525.5|86500.5|86520.6|86495.6|43
1628865660000|2021-08-13 14:41:00|86527|86502|86524|86499|86528.3|86503.3|86523.7|86498.7|47
1628865670000|2021-08-13 14:41:10|86524.3|86499.3|86519.2|86494.2|86524.4|86499.4|86517.5|86492.5|45
1628865680000|2021-08-13 14:41:20|86519.1|86494.1|86511.6|86486.6|86519.1|86494.1|86510.9|86485.9|48
1628865690000|2021-08-13 14:41:30|86511.5|86486.5|86508.4|86483.4|86511.7|86486.7|86507.9|86482.9|39
1628865700000|2021-08-13 14:41:40|86508.6|86483.6|86519.9|86494.9|86521|86496|86508.2|86483.2|51
1628865710000|2021-08-13 14:41:50|86520.6|86495.6|86523.6|86498.6|86524.2|86499.2|86519.9|86494.9|30
1628865720000|2021-08-13 14:42:00|86524.8|86499.8|86519.5|86494.5|86526.2|86501.2|86518.7|86493.7|55
1628865730000|2021-08-13 14:42:10|86519.4|86494.4|86515.6|86490.6|86519.7|86494.7|86515.3|86490.3|38
1628865740000|2021-08-13 14:42:20|86515.5|86490.5|86518.9|86493.9|86518.9|86493.9|86513.5|86488.5|34
1628865750000|2021-08-13 14:42:30|86518.5|86493.5|86519.2|86494.2|86523.6|86498.6|86517.4|86492.4|47
1628865760000|2021-08-13 14:42:40|86518.9|86493.9|86511.3|86486.3|86520.2|86495.2|86510.3|86485.3|48
1628865770000|2021-08-13 14:42:50|86511.2|86486.2|86509.2|86484.2|86511.3|86486.3|86506.6|86481.6|55
1628865780000|2021-08-13 14:43:00|86509.1|86484.1|86509.2|86484.2|86510|86485|86508.5|86483.5|42
1628865790000|2021-08-13 14:43:10|86509.1|86484.1|86506.9|86481.9|86509.6|86484.6|86506.9|86481.9|32
1628865800000|2021-08-13 14:43:20|86507.5|86482.5|86507.7|86482.7|86508.1|86483.1|86506.7|86481.7|36
1628865810000|2021-08-13 14:43:30|86507.6|86482.6|86506.7|86481.7|86509|86484|86506.3|86481.3|39
1628865820000|2021-08-13 14:43:40|86506.6|86481.6|86486.5|86461.5|86506.8|86481.8|86486.3|86461.3|58
1628865830000|2021-08-13 14:43:50|86484.9|86459.9|86481.8|86456.8|86489|86464|86481.8|86456.8|43
1628865840000|2021-08-13 14:44:00|86482.3|86457.3|86479.2|86454.2|86485.9|86460.9|86478.7|86453.7|52
1628865850000|2021-08-13 14:44:10|86474.4|86449.4|86472.4|86447.4|86474.4|86449.4|86469.2|86444.2|51
1628865860000|2021-08-13 14:44:20|86472.5|86447.5|86477.3|86452.3|86477.3|86452.3|86472.4|86447.4|40
1628865870000|2021-08-13 14:44:30|86477.4|86452.4|86479|86454|86480.1|86455.1|86477|86452|41
1628865880000|2021-08-13 14:44:40|86479.1|86454.1|86475.7|86450.7|86480.8|86455.8|86475.6|86450.6|58
1628865890000|2021-08-13 14:44:50|86475.5|86450.5|86488.4|86463.4|86490|86465|86472.6|86447.6|54
1628865900000|2021-08-13 14:45:00|86488.3|86463.3|86488.5|86463.5|86489.9|86464.9|86486.9|86461.9|50
1628865910000|2021-08-13 14:45:10|86488.2|86463.2|86485.6|86460.6|86488.5|86463.5|86484.5|86459.5|40
1628865920000|2021-08-13 14:45:20|86485.1|86460.1|86487.9|86462.9|86488.3|86463.3|86485|86460|43
1628865930000|2021-08-13 14:45:30|86488.2|86463.2|86482.6|86457.6|86488.6|86463.6|86482.5|86457.5|47
1628865940000|2021-08-13 14:45:40|86482.8|86457.8|86485.7|86460.7|86486.8|86461.8|86480.7|86455.7|50
1628865950000|2021-08-13 14:45:50|86486.1|86461.1|86482.3|86457.3|86486.1|86461.1|86481.8|86456.8|42
1628865960000|2021-08-13 14:46:00|86482.8|86457.8|86477.9|86452.9|86483.7|86458.7|86477.8|86452.8|47
1628865970000|2021-08-13 14:46:10|86477.8|86452.8|86480.9|86455.9|86480.9|86455.9|86475.5|86450.5|47
1628865980000|2021-08-13 14:46:20|86480.8|86455.8|86481.9|86456.9|86483.8|86458.8|86480.1|86455.1|48
1628865990000|2021-08-13 14:46:30|86481.8|86456.8|86477.5|86452.5|86486.3|86461.3|86477.5|86452.5|52
1628866000000|2021-08-13 14:46:40|86477.6|86452.6|86476.9|86451.9|86477.6|86452.6|86475|86450|38
1628866010000|2021-08-13 14:46:50|86476.4|86451.4|86475.6|86450.6|86476.4|86451.4|86474.7|86449.7|29
1628866020000|2021-08-13 14:47:00|86475.4|86450.4|86466.2|86441.2|86475.4|86450.4|86466.2|86441.2|50
1628866030000|2021-08-13 14:47:10|86467|86442|86468.1|86443.1|86468.8|86443.8|86466.3|86441.3|32
1628866040000|2021-08-13 14:47:20|86468.2|86443.2|86470|86445|86472.8|86447.8|86468.2|86443.2|40
1628866050000|2021-08-13 14:47:30|86470.4|86445.4|86466.4|86441.4|86470.8|86445.8|86466.4|86441.4|42
1628866060000|2021-08-13 14:47:40|86466.5|86441.5|86468|86443|86470.4|86445.4|86465.7|86440.7|48
1628866070000|2021-08-13 14:47:50|86467.5|86442.5|86466.8|86441.8|86469.6|86444.6|86466.8|86441.8|34
1628866080000|2021-08-13 14:48:00|86466.9|86441.9|86465.3|86440.3|86467.1|86442.1|86465|86440|56
1628866090000|2021-08-13 14:48:10|86465.1|86440.1|86465.3|86440.3|86465.8|86440.8|86465.1|86440.1|19
1628866100000|2021-08-13 14:48:20|86465|86440|86461.4|86436.4|86465.5|86440.5|86459.9|86434.9|57
1628866110000|2021-08-13 14:48:30|86461.3|86436.3|86466.8|86441.8|86467.4|86442.4|86459.9|86434.9|54
1628866120000|2021-08-13 14:48:40|86466.7|86441.7|86464.5|86439.5|86467.4|86442.4|86464.4|86439.4|37
1628866130000|2021-08-13 14:48:50|86464.6|86439.6|86463.5|86438.5|86465.8|86440.8|86463.4|86438.4|36
1628866140000|2021-08-13 14:49:00|86463.4|86438.4|86463|86438|86463.8|86438.8|86462.7|86437.7|24
1628866150000|2021-08-13 14:49:10|86463.3|86438.3|86461.6|86436.6|86463.3|86438.3|86460.5|86435.5|36
1628866160000|2021-08-13 14:49:20|86461.7|86436.7|86462.7|86437.7|86462.8|86437.8|86461|86436|26
1628866170000|2021-08-13 14:49:30|86463.6|86438.6|86457.4|86432.4|86463.6|86438.6|86456.9|86431.9|45
1628866180000|2021-08-13 14:49:40|86457|86432|86458.9|86433.9|86459.7|86434.7|86454.4|86429.4|40
1628866190000|2021-08-13 14:49:50|86457.8|86432.8|86458.2|86433.2|86459|86434|86457.7|86432.7|29
1628866200000|2021-08-13 14:50:00|86457.8|86432.8|86457.7|86432.7|86458.7|86433.7|86456.7|86431.7|38
1628866210000|2021-08-13 14:50:10|86457.6|86432.6|86462.5|86437.5|86463.9|86438.9|86457.6|86432.6|55
1628866220000|2021-08-13 14:50:20|86463|86438|86469.9|86444.9|86472.4|86447.4|86461.6|86436.6|59
1628866230000|2021-08-13 14:50:30|86469.5|86444.5|86473|86448|86473.5|86448.5|86468.7|86443.7|37
1628866240000|2021-08-13 14:50:40|86472.6|86447.6|86476.4|86451.4|86479.4|86454.4|86472.5|86447.5|52
1628866250000|2021-08-13 14:50:50|86476.5|86451.5|86473.2|86448.2|86476.7|86451.7|86473.1|86448.1|36
1628866260000|2021-08-13 14:51:00|86472.9|86447.9|86466.2|86441.2|86472.9|86447.9|86465.4|86440.4|41
1628866270000|2021-08-13 14:51:10|86466.4|86441.4|86466.5|86441.5|86466.9|86441.9|86465.9|86440.9|22
1628866280000|2021-08-13 14:51:20|86466.4|86441.4|86472|86447|86472|86447|86465.9|86440.9|48
1628866290000|2021-08-13 14:51:30|86472.1|86447.1|86474.7|86449.7|86475.6|86450.6|86471.8|86446.8|37
1628866300000|2021-08-13 14:51:40|86475.1|86450.1|86492.4|86467.4|86495.4|86470.4|86472.4|86447.4|50
1628866310000|2021-08-13 14:51:50|86492.5|86467.5|86499.7|86474.7|86499.7|86474.7|86491.2|86466.2|38
1628866320000|2021-08-13 14:52:00|86500.1|86475.1|86506.8|86481.8|86506.8|86481.8|86498.4|86473.4|47
1628866330000|2021-08-13 14:52:10|86505.9|86480.9|86505|86480|86510.3|86485.3|86504.9|86479.9|51
1628866340000|2021-08-13 14:52:20|86505.2|86480.2|86507|86482|86507.1|86482.1|86504.8|86479.8|37
1628866350000|2021-08-13 14:52:30|86506.9|86481.9|86506.6|86481.6|86508.2|86483.2|86506.6|86481.6|29
1628866360000|2021-08-13 14:52:40|86506.4|86481.4|86509|86484|86510.4|86485.4|86506.1|86481.1|50
1628866370000|2021-08-13 14:52:50|86509.5|86484.5|86508.4|86483.4|86509.9|86484.9|86508.2|86483.2|39
1628866380000|2021-08-13 14:53:00|86508.5|86483.5|86508.8|86483.8|86510.5|86485.5|86506|86481|50
1628866390000|2021-08-13 14:53:10|86508.5|86483.5|86508|86483|86509.5|86484.5|86507|86482|49
1628866400000|2021-08-13 14:53:20|86508.4|86483.4|86505.5|86480.5|86508.6|86483.6|86505|86480|34
1628866410000|2021-08-13 14:53:30|86504.2|86479.2|86498.9|86473.9|86504.2|86479.2|86498.6|86473.6|47
1628866420000|2021-08-13 14:53:40|86498.6|86473.6|86494.4|86469.4|86499|86474|86494.1|86469.1|50
1628866430000|2021-08-13 14:53:50|86494.6|86469.6|86492.4|86467.4|86496.3|86471.3|86490.8|86465.8|38
1628866440000|2021-08-13 14:54:00|86492.6|86467.6|86474.3|86449.3|86492.6|86467.6|86474|86449|49
1628866450000|2021-08-13 14:54:10|86474.4|86449.4|86474.3|86449.3|86474.4|86449.4|86473.7|86448.7|28
1628866460000|2021-08-13 14:54:20|86474.2|86449.2|86473.9|86448.9|86474.7|86449.7|86473.9|86448.9|20
1628866470000|2021-08-13 14:54:30|86473.6|86448.6|86471.9|86446.9|86475|86450|86471.5|86446.5|34
1628866480000|2021-08-13 14:54:40|86472.3|86447.3|86472|86447|86473.3|86448.3|86471.9|86446.9|34
1628866490000|2021-08-13 14:54:50|86471.9|86446.9|86467.3|86442.3|86472.3|86447.3|86467.3|86442.3|48
1628866500000|2021-08-13 14:55:00|86467.2|86442.2|86466.3|86441.3|86468|86443|86464.7|86439.7|46
1628866510000|2021-08-13 14:55:10|86466.2|86441.2|86467.3|86442.3|86471.3|86446.3|86466.2|86441.2|45
1628866520000|2021-08-13 14:55:20|86467.5|86442.5|86465.7|86440.7|86469.2|86444.2|86465.7|86440.7|37
1628866530000|2021-08-13 14:55:30|86465.1|86440.1|86445.5|86420.5|86465.8|86440.8|86445.5|86420.5|61
1628866540000|2021-08-13 14:55:40|86445.9|86420.9|86442.5|86417.5|86446.8|86421.8|86438.7|86413.7|61
1628866550000|2021-08-13 14:55:50|86440.6|86415.6|86441.6|86416.6|86442.6|86417.6|86438.5|86413.5|62
1628866560000|2021-08-13 14:56:00|86442|86417|86445.4|86420.4|86446.7|86421.7|86441.4|86416.4|63
1628866570000|2021-08-13 14:56:10|86445.5|86420.5|86446.5|86421.5|86452.7|86427.7|86444|86419|60
1628866580000|2021-08-13 14:56:20|86446.9|86421.9|86444.7|86419.7|86452.9|86427.9|86444.7|86419.7|60
1628866590000|2021-08-13 14:56:30|86446.1|86421.1|86452.4|86427.4|86454.6|86429.6|86445.3|86420.3|54
1628866600000|2021-08-13 14:56:40|86452.5|86427.5|86450.1|86425.1|86453.9|86428.9|86449.6|86424.6|50
1628866610000|2021-08-13 14:56:50|86449.7|86424.7|86450.1|86425.1|86453.1|86428.1|86448.9|86423.9|53
1628866620000|2021-08-13 14:57:00|86450.9|86425.9|86441.3|86416.3|86451|86426|86440.9|86415.9|55
1628866630000|2021-08-13 14:57:10|86441.4|86416.4|86444.2|86419.2|86444.5|86419.5|86441.4|86416.4|36
1628866640000|2021-08-13 14:57:20|86444.3|86419.3|86444.5|86419.5|86444.9|86419.9|86442.9|86417.9|41
1628866650000|2021-08-13 14:57:30|86440.8|86415.8|86463.4|86438.4|86463.4|86438.4|86438.9|86413.9|57
1628866660000|2021-08-13 14:57:40|86463.3|86438.3|86482.1|86457.1|86482.3|86457.3|86463.1|86438.1|58
1628866670000|2021-08-13 14:57:50|86481.9|86456.9|86484.9|86459.9|86486.4|86461.4|86479.2|86454.2|51
1628866680000|2021-08-13 14:58:00|86483.7|86458.7|86479.3|86454.3|86487.5|86462.5|86479.2|86454.2|56
1628866690000|2021-08-13 14:58:10|86479.5|86454.5|86480.5|86455.5|86480.8|86455.8|86474.8|86449.8|61
1628866700000|2021-08-13 14:58:20|86479.5|86454.5|86483.4|86458.4|86485.8|86460.8|86479.5|86454.5|61
1628866710000|2021-08-13 14:58:30|86481.4|86456.4|86481.9|86456.9|86482.4|86457.4|86480|86455|52
1628866720000|2021-08-13 14:58:40|86482.3|86457.3|86484.3|86459.3|86486.5|86461.5|86482.3|86457.3|58
1628866730000|2021-08-13 14:58:50|86484.2|86459.2|86478.9|86453.9|86484.7|86459.7|86477.6|86452.6|64
1628866740000|2021-08-13 14:59:00|86478|86453|86476.6|86451.6|86478.6|86453.6|86474.4|86449.4|58
1628866750000|2021-08-13 14:59:10|86477.3|86452.3|86475|86450|86477.3|86452.3|86474|86449|51
1628866760000|2021-08-13 14:59:20|86474.6|86449.6|86475.4|86450.4|86477.3|86452.3|86469.7|86444.7|55
1628866770000|2021-08-13 14:59:30|86475.7|86450.7|86475.4|86450.4|86477.1|86452.1|86475.1|86450.1|49
1628866780000|2021-08-13 14:59:40|86475.2|86450.2|86476.1|86451.1|86476.4|86451.4|86472.9|86447.9|59
1628866790000|2021-08-13 14:59:50|86475|86450|86482.1|86457.1|86483.9|86458.9|86475|86450|63
1628866800000|2021-08-13 15:00:00|86481.9|86456.9|86493.4|86468.4|86494.6|86469.6|86481.6|86456.6|65
1628866810000|2021-08-13 15:00:10|86493.9|86468.9|86493.6|86468.6|86495.7|86470.7|86490.7|86465.7|57
1628866820000|2021-08-13 15:00:20|86493.2|86468.2|86496|86471|86499.2|86474.2|86493.2|86468.2|56
1628866830000|2021-08-13 15:00:30|86496.4|86471.4|86493.7|86468.7|86496.4|86471.4|86490.1|86465.1|50
1628866840000|2021-08-13 15:00:40|86493.6|86468.6|86495.6|86470.6|86495.6|86470.6|86491.6|86466.6|55
1628866850000|2021-08-13 15:00:50|86495.4|86470.4|86492.3|86467.3|86495.9|86470.9|86491.4|86466.4|61
1628866860000|2021-08-13 15:01:00|86491|86466|86481.6|86456.6|86491|86466|86481.5|86456.5|45
1628866870000|2021-08-13 15:01:10|86480.6|86455.6|86479.2|86454.2|86482.1|86457.1|86477.3|86452.3|63
1628866880000|2021-08-13 15:01:20|86479.5|86454.5|86473.6|86448.6|86479.5|86454.5|86470.3|86445.3|53
1628866890000|2021-08-13 15:01:30|86473.7|86448.7|86466.8|86441.8|86477.9|86452.9|86466.1|86441.1|56
1628866900000|2021-08-13 15:01:40|86467.5|86442.5|86473|86448|86473.3|86448.3|86465.3|86440.3|50
1628866910000|2021-08-13 15:01:50|86472.9|86447.9|86466.9|86441.9|86474.4|86449.4|86466.7|86441.7|50
1628866920000|2021-08-13 15:02:00|86467|86442|86465|86440|86467.7|86442.7|86462.5|86437.5|64
1628866930000|2021-08-13 15:02:10|86465.6|86440.6|86461.3|86436.3|86465.6|86440.6|86459.4|86434.4|48
1628866940000|2021-08-13 15:02:20|86462.1|86437.1|86450.9|86425.9|86462.7|86437.7|86447|86422|63
1628866950000|2021-08-13 15:02:30|86451.1|86426.1|86445.1|86420.1|86451.7|86426.7|86440.7|86415.7|51
1628866960000|2021-08-13 15:02:40|86445.3|86420.3|86442.6|86417.6|86446.2|86421.2|86440.2|86415.2|55
1628866970000|2021-08-13 15:02:50|86442.5|86417.5|86440.3|86415.3|86443.3|86418.3|86440.1|86415.1|52
1628866980000|2021-08-13 15:03:00|86440.6|86415.6|86436.2|86411.2|86440.8|86415.8|86434.7|86409.7|53
1628866990000|2021-08-13 15:03:10|86436.5|86411.5|86432.1|86407.1|86439.8|86414.8|86430.5|86405.5|56
1628867000000|2021-08-13 15:03:20|86431.5|86406.5|86430.2|86405.2|86432.6|86407.6|86430.1|86405.1|28
1628867010000|2021-08-13 15:03:30|86430.4|86405.4|86422.4|86397.4|86430.4|86405.4|86418.2|86393.2|57
1628867020000|2021-08-13 15:03:40|86422.6|86397.6|86422.5|86397.5|86422.9|86397.9|86422.2|86397.2|31
1628867030000|2021-08-13 15:03:50|86422.2|86397.2|86423.1|86398.1|86423.6|86398.6|86422.2|86397.2|22
1628867040000|2021-08-13 15:04:00|86423|86398|86416.1|86391.1|86423|86398|86415.4|86390.4|51
1628867050000|2021-08-13 15:04:10|86415.2|86390.2|86410.4|86385.4|86418.1|86393.1|86410.2|86385.2|47
1628867060000|2021-08-13 15:04:20|86409.2|86384.2|86410.1|86385.1|86411.2|86386.2|86407.1|86382.1|45
1628867070000|2021-08-13 15:04:30|86409.3|86384.3|86426.9|86401.9|86426.9|86401.9|86408.5|86383.5|57
1628867080000|2021-08-13 15:04:40|86427|86402|86425.6|86400.6|86430.9|86405.9|86424.3|86399.3|49
1628867090000|2021-08-13 15:04:50|86425.2|86400.2|86425.4|86400.4|86426|86401|86425.2|86400.2|16
1628867100000|2021-08-13 15:05:00|86425.3|86400.3|86427.3|86402.3|86430.1|86405.1|86425.3|86400.3|53
1628867110000|2021-08-13 15:05:10|86427.2|86402.2|86425.6|86400.6|86429.3|86404.3|86425.2|86400.2|35
1628867120000|2021-08-13 15:05:20|86425.7|86400.7|86431.2|86406.2|86432|86407|86424|86399|55
1628867130000|2021-08-13 15:05:30|86431.1|86406.1|86436.6|86411.6|86437.6|86412.6|86430|86405|42
1628867140000|2021-08-13 15:05:40|86436.2|86411.2|86438.9|86413.9|86439.3|86414.3|86431.5|86406.5|57
1628867150000|2021-08-13 15:05:50|86439.2|86414.2|86434.6|86409.6|86439.3|86414.3|86433|86408|47
1628867160000|2021-08-13 15:06:00|86432.3|86407.3|86434.3|86409.3|86434.9|86409.9|86428.8|86403.8|46
1628867170000|2021-08-13 15:06:10|86433.9|86408.9|86435|86410|86435.2|86410.2|86432.9|86407.9|38
1628867180000|2021-08-13 15:06:20|86434.9|86409.9|86442.7|86417.7|86444.7|86419.7|86434.3|86409.3|51
1628867190000|2021-08-13 15:06:30|86442.9|86417.9|86439.4|86414.4|86443.6|86418.6|86437.5|86412.5|48
1628867200000|2021-08-13 15:06:40|86439.8|86414.8|86438.4|86413.4|86440.3|86415.3|86434.8|86409.8|54
1628867210000|2021-08-13 15:06:50|86438.3|86413.3|86441.2|86416.2|86443.1|86418.1|86435.5|86410.5|45
1628867220000|2021-08-13 15:07:00|86441.5|86416.5|86442.9|86417.9|86442.9|86417.9|86437.9|86412.9|44
1628867230000|2021-08-13 15:07:10|86442.2|86417.2|86426.1|86401.1|86442.2|86417.2|86425.5|86400.5|51
1628867240000|2021-08-13 15:07:20|86426.2|86401.2|86422|86397|86426.5|86401.5|86421.7|86396.7|52
1628867250000|2021-08-13 15:07:30|86421.7|86396.7|86417.5|86392.5|86422.2|86397.2|86417.4|86392.4|50
1628867260000|2021-08-13 15:07:40|86417.9|86392.9|86424.2|86399.2|86424.4|86399.4|86417.2|86392.2|46
1628867270000|2021-08-13 15:07:50|86423.3|86398.3|86423.3|86398.3|86424|86399|86420.9|86395.9|39
1628867280000|2021-08-13 15:08:00|86423.6|86398.6|86418.4|86393.4|86423.8|86398.8|86418.4|86393.4|45
1628867290000|2021-08-13 15:08:10|86418.5|86393.5|86417.6|86392.6|86418.7|86393.7|86417|86392|48
1628867300000|2021-08-13 15:08:20|86417.8|86392.8|86419.6|86394.6|86419.6|86394.6|86417|86392|35
1628867310000|2021-08-13 15:08:30|86419.5|86394.5|86420.5|86395.5|86420.8|86395.8|86418.6|86393.6|43
1628867320000|2021-08-13 15:08:40|86420.7|86395.7|86422.7|86397.7|86422.7|86397.7|86418|86393|44
1628867330000|2021-08-13 15:08:50|86423|86398|86421.1|86396.1|86423.5|86398.5|86417|86392|53
1628867340000|2021-08-13 15:09:00|86421.2|86396.2|86419.1|86394.1|86425.1|86400.1|86412.6|86387.6|60
1628867350000|2021-08-13 15:09:10|86419|86394|86421.1|86396.1|86422.3|86397.3|86417.9|86392.9|53
1628867360000|2021-08-13 15:09:20|86421|86396|86420.8|86395.8|86421.1|86396.1|86419.8|86394.8|28
1628867370000|2021-08-13 15:09:30|86420.9|86395.9|86420.8|86395.8|86421.4|86396.4|86420.6|86395.6|27
1628867380000|2021-08-13 15:09:40|86420.9|86395.9|86419.7|86394.7|86422.3|86397.3|86417.2|86392.2|47
1628867390000|2021-08-13 15:09:50|86419.8|86394.8|86423|86398|86425|86400|86419.8|86394.8|58
1628867400000|2021-08-13 15:10:00|86423.1|86398.1|86419.6|86394.6|86423.1|86398.1|86419.2|86394.2|40
1628867410000|2021-08-13 15:10:10|86419.8|86394.8|86420.5|86395.5|86421.4|86396.4|86419.4|86394.4|33
1628867420000|2021-08-13 15:10:20|86420.2|86395.2|86420.9|86395.9|86421|86396|86419.2|86394.2|25
1628867430000|2021-08-13 15:10:30|86420.3|86395.3|86419.6|86394.6|86421.3|86396.3|86419.6|86394.6|23
1628867440000|2021-08-13 15:10:40|86419.5|86394.5|86419|86394|86420.7|86395.7|86418.3|86393.3|29
1628867450000|2021-08-13 15:10:50|86420|86395|86420.3|86395.3|86421.8|86396.8|86418.1|86393.1|43
1628867460000|2021-08-13 15:11:00|86419.6|86394.6|86424.2|86399.2|86424.3|86399.3|86418.8|86393.8|47
1628867470000|2021-08-13 15:11:10|86423.8|86398.8|86423.9|86398.9|86424.5|86399.5|86422.6|86397.6|44
1628867480000|2021-08-13 15:11:20|86423.1|86398.1|86422.2|86397.2|86424.5|86399.5|86420.4|86395.4|39
1628867490000|2021-08-13 15:11:30|86423|86398|86421.5|86396.5|86423.1|86398.1|86420.3|86395.3|41
1628867500000|2021-08-13 15:11:40|86422.2|86397.2|86415.5|86390.5|86422.6|86397.6|86415.5|86390.5|29
1628867510000|2021-08-13 15:11:50|86415.6|86390.6|86411.8|86386.8|86418.3|86393.3|86410.4|86385.4|46
1628867520000|2021-08-13 15:12:00|86411.5|86386.5|86409.2|86384.2|86411.8|86386.8|86408.5|86383.5|44
1628867530000|2021-08-13 15:12:10|86409.5|86384.5|86410|86385|86411.2|86386.2|86407.7|86382.7|48
1628867540000|2021-08-13 15:12:20|86409.8|86384.8|86399.6|86374.6|86409.8|86384.8|86398|86373|59
1628867550000|2021-08-13 15:12:30|86400.8|86375.8|86400.3|86375.3|86401.7|86376.7|86394.4|86369.4|51
1628867560000|2021-08-13 15:12:40|86399.2|86374.2|86402.3|86377.3|86408.5|86383.5|86398.9|86373.9|52
1628867570000|2021-08-13 15:12:50|86402.2|86377.2|86398.8|86373.8|86402.7|86377.7|86398.8|86373.8|44
1628867580000|2021-08-13 15:13:00|86399.1|86374.1|86396.1|86371.1|86399.3|86374.3|86394.7|86369.7|52
1628867590000|2021-08-13 15:13:10|86395.8|86370.8|86394.4|86369.4|86396.3|86371.3|86392.3|86367.3|29
1628867600000|2021-08-13 15:13:20|86394.6|86369.6|86389.1|86364.1|86394.7|86369.7|86387.3|86362.3|51
1628867610000|2021-08-13 15:13:30|86389.2|86364.2|86386.7|86361.7|86389.2|86364.2|86385.4|86360.4|50
1628867620000|2021-08-13 15:13:40|86387.1|86362.1|86396.1|86371.1|86396.1|86371.1|86386.5|86361.5|41
1628867630000|2021-08-13 15:13:50|86400.8|86375.8|86405.5|86380.5|86405.9|86380.9|86400.8|86375.8|49
1628867640000|2021-08-13 15:14:00|86405.6|86380.6|86406|86381|86407.3|86382.3|86404.7|86379.7|31
1628867650000|2021-08-13 15:14:10|86406.2|86381.2|86403.4|86378.4|86406.4|86381.4|86402.9|86377.9|45
1628867660000|2021-08-13 15:14:20|86403.5|86378.5|86401.6|86376.6|86406.8|86381.8|86401.6|86376.6|40
1628867670000|2021-08-13 15:14:30|86402|86377|86401.8|86376.8|86403.2|86378.2|86400.6|86375.6|34
1628867680000|2021-08-13 15:14:40|86402.3|86377.3|86404|86379|86406.3|86381.3|86402.3|86377.3|44
1628867690000|2021-08-13 15:14:50|86403.9|86378.9|86403.3|86378.3|86403.9|86378.9|86399.7|86374.7|30
1628867700000|2021-08-13 15:15:00|86402.8|86377.8|86403.7|86378.7|86404.9|86379.9|86401.6|86376.6|52
1628867710000|2021-08-13 15:15:10|86403.6|86378.6|86403.2|86378.2|86404.5|86379.5|86402.1|86377.1|34
1628867720000|2021-08-13 15:15:20|86403.3|86378.3|86402.8|86377.8|86403.7|86378.7|86402.1|86377.1|33
1628867730000|2021-08-13 15:15:30|86402.7|86377.7|86405|86380|86405.4|86380.4|86402.3|86377.3|42
1628867740000|2021-08-13 15:15:40|86404.4|86379.4|86403.9|86378.9|86406.8|86381.8|86402.8|86377.8|49
1628867750000|2021-08-13 15:15:50|86404|86379|86406|86381|86406|86381|86403.6|86378.6|29
1628867760000|2021-08-13 15:16:00|86403.2|86378.2|86407.8|86382.8|86408.6|86383.6|86403.2|86378.2|45
1628867770000|2021-08-13 15:16:10|86408.3|86383.3|86407.7|86382.7|86408.3|86383.3|86406|86381|45
1628867780000|2021-08-13 15:16:20|86407.4|86382.4|86407|86382|86408.4|86383.4|86406.8|86381.8|29
1628867790000|2021-08-13 15:16:30|86407.2|86382.2|86408.9|86383.9|86409|86384|86406.6|86381.6|25
1628867800000|2021-08-13 15:16:40|86408.8|86383.8|86411.1|86386.1|86411.1|86386.1|86406.8|86381.8|23
1628867810000|2021-08-13 15:16:50|86410.5|86385.5|86409.8|86384.8|86413|86388|86409.1|86384.1|36
1628867820000|2021-08-13 15:17:00|86409.9|86384.9|86409.4|86384.4|86409.9|86384.9|86408.7|86383.7|27
1628867830000|2021-08-13 15:17:10|86409.3|86384.3|86406.7|86381.7|86409.9|86384.9|86404.7|86379.7|37
1628867840000|2021-08-13 15:17:20|86406.1|86381.1|86409.1|86384.1|86410.7|86385.7|86406.1|86381.1|46
1628867850000|2021-08-13 15:17:30|86408.9|86383.9|86411.7|86386.7|86411.7|86386.7|86408.7|86383.7|26
1628867860000|2021-08-13 15:17:40|86410|86385|86412.7|86387.7|86413.2|86388.2|86410|86385|48
1628867870000|2021-08-13 15:17:50|86412.6|86387.6|86412.6|86387.6|86414.5|86389.5|86412.3|86387.3|38
1628867880000|2021-08-13 15:18:00|86412.7|86387.7|86407.9|86382.9|86412.7|86387.7|86407.2|86382.2|39
1628867890000|2021-08-13 15:18:10|86407.8|86382.8|86408.2|86383.2|86408.8|86383.8|86406.1|86381.1|41
1628867900000|2021-08-13 15:18:20|86407.7|86382.7|86408.6|86383.6|86409.2|86384.2|86407|86382|40
1628867910000|2021-08-13 15:18:30|86407.9|86382.9|86408.8|86383.8|86409.8|86384.8|86407.5|86382.5|43
1628867920000|2021-08-13 15:18:40|86408.7|86383.7|86410.5|86385.5|86411.1|86386.1|86408.7|86383.7|30
1628867930000|2021-08-13 15:18:50|86410.7|86385.7|86404.5|86379.5|86410.7|86385.7|86403.1|86378.1|53
1628867940000|2021-08-13 15:19:00|86404.4|86379.4|86404|86379|86404.8|86379.8|86403.2|86378.2|42
1628867950000|2021-08-13 15:19:10|86403.9|86378.9|86404.9|86379.9|86406.6|86381.6|86403.4|86378.4|38
1628867960000|2021-08-13 15:19:20|86404.8|86379.8|86403.8|86378.8|86405.5|86380.5|86402.3|86377.3|34
1628867970000|2021-08-13 15:19:30|86403.7|86378.7|86396.4|86371.4|86404.2|86379.2|86396.2|86371.2|47
1628867980000|2021-08-13 15:19:40|86396.2|86371.2|86398.3|86373.3|86400.5|86375.5|86395.6|86370.6|25
1628867990000|2021-08-13 15:19:50|86399.4|86374.4|86403.5|86378.5|86403.5|86378.5|86397.9|86372.9|35
1628868000000|2021-08-13 15:20:00|86403|86378|86406.7|86381.7|86406.7|86381.7|86402.5|86377.5|52
1628868010000|2021-08-13 15:20:10|86406.3|86381.3|86405.3|86380.3|86407.8|86382.8|86404.5|86379.5|26
1628868020000|2021-08-13 15:20:20|86405.2|86380.2|86405.7|86380.7|86407.8|86382.8|86404|86379|34
1628868030000|2021-08-13 15:20:30|86406.2|86381.2|86399.3|86374.3|86406.8|86381.8|86398|86373|46
1628868040000|2021-08-13 15:20:40|86399.7|86374.7|86400.9|86375.9|86401.6|86376.6|86398.8|86373.8|36
1628868050000|2021-08-13 15:20:50|86401.4|86376.4|86399.3|86374.3|86401.4|86376.4|86398.7|86373.7|37
1628868060000|2021-08-13 15:21:00|86399.2|86374.2|86397.7|86372.7|86399.3|86374.3|86397.7|86372.7|29
1628868070000|2021-08-13 15:21:10|86397.5|86372.5|86386.4|86361.4|86397.5|86372.5|86385|86360|57
1628868080000|2021-08-13 15:21:20|86386.5|86361.5|86384.7|86359.7|86386.5|86361.5|86384.6|86359.6|40
1628868090000|2021-08-13 15:21:30|86384.8|86359.8|86375.7|86350.7|86384.8|86359.8|86374.9|86349.9|53
1628868100000|2021-08-13 15:21:40|86376.7|86351.7|86365.2|86340.2|86377.6|86352.6|86364.9|86339.9|55
1628868110000|2021-08-13 15:21:50|86365.4|86340.4|86362.1|86337.1|86365.9|86340.9|86361.8|86336.8|51
1628868120000|2021-08-13 15:22:00|86362|86337|86362.5|86337.5|86362.8|86337.8|86360.6|86335.6|41
1628868130000|2021-08-13 15:22:10|86362.1|86337.1|86361.9|86336.9|86362.9|86337.9|86359.6|86334.6|53
1628868140000|2021-08-13 15:22:20|86361.6|86336.6|86362.3|86337.3|86365.1|86340.1|86361.1|86336.1|48
1628868150000|2021-08-13 15:22:30|86362.2|86337.2|86362.3|86337.3|86364.2|86339.2|86361.7|86336.7|47
1628868160000|2021-08-13 15:22:40|86362.4|86337.4|86360.6|86335.6|86363|86338|86358.7|86333.7|35
1628868170000|2021-08-13 15:22:50|86359.9|86334.9|86361|86336|86361.4|86336.4|86358.1|86333.1|48
1628868180000|2021-08-13 15:23:00|86361.5|86336.5|86363.1|86338.1|86363.2|86338.2|86361.4|86336.4|43
1628868190000|2021-08-13 15:23:10|86363|86338|86358.6|86333.6|86371.4|86338.2|86357.9|86321.4|41
1628868200000|2021-08-13 15:23:20|86358.7|86333.7|86358.6|86333.6|86359.5|86334.5|86358.2|86333.2|30
1628868210000|2021-08-13 15:23:30|86359.1|86334.1|86359.5|86334.5|86359.7|86334.7|86359|86334|21
1628868220000|2021-08-13 15:23:40|86359.4|86334.4|86363.7|86338.7|86364|86339|86356.9|86331.9|35
1628868230000|2021-08-13 15:23:50|86363.6|86338.6|86359.8|86334.8|86363.9|86338.9|86359.4|86334.4|42
1628868240000|2021-08-13 15:24:00|86359.9|86334.9|86359.3|86334.3|86359.9|86334.9|86357|86332|33
1628868250000|2021-08-13 15:24:10|86359.7|86334.7|86358.6|86333.6|86359.8|86334.8|86355.3|86330.3|34
1628868260000|2021-08-13 15:24:20|86358.1|86333.1|86355.6|86330.6|86358.7|86333.7|86354.8|86329.8|34
1628868270000|2021-08-13 15:24:30|86355.3|86330.3|86355|86330|86356|86331|86354.4|86329.4|21
1628868280000|2021-08-13 15:24:40|86355.2|86330.2|86348.4|86323.4|86355.2|86330.2|86347.6|86322.6|34
1628868290000|2021-08-13 15:24:50|86348.2|86323.2|86351.6|86326.6|86353.6|86328.6|86348|86323|44
1628868300000|2021-08-13 15:25:00|86352|86327|86366.4|86341.4|86366.4|86341.4|86350.9|86325.9|43
1628868310000|2021-08-13 15:25:10|86365.4|86340.4|86368.7|86343.7|86369.6|86344.6|86363.9|86338.9|47
1628868320000|2021-08-13 15:25:20|86369.7|86344.7|86377.5|86352.5|86391.4|86366.4|86368.9|86343.9|64
1628868330000|2021-08-13 15:25:30|86376.9|86351.9|86378.8|86353.8|86379.3|86354.3|86376.8|86351.8|41
1628868340000|2021-08-13 15:25:40|86378.2|86353.2|86376.6|86351.6|86379.5|86354.5|86376.6|86351.6|37
1628868350000|2021-08-13 15:25:50|86376.5|86351.5|86375.6|86350.6|86380.9|86355.9|86375.6|86350.6|27
1628868360000|2021-08-13 15:26:00|86376.3|86351.3|86377.4|86352.4|86378|86353|86375.6|86350.6|41
1628868370000|2021-08-13 15:26:10|86377.6|86352.6|86380.2|86355.2|86380.6|86355.6|86376.2|86351.2|47
1628868380000|2021-08-13 15:26:20|86380.4|86355.4|86381.5|86356.5|86382.2|86357.2|86377.6|86352.6|58
1628868390000|2021-08-13 15:26:30|86381|86356|86380.5|86355.5|86384.4|86359.4|86379.9|86354.9|57
1628868400000|2021-08-13 15:26:40|86380.1|86355.1|86379.9|86354.9|86381.1|86356.1|86379.9|86354.9|34
1628868410000|2021-08-13 15:26:50|86380.3|86355.3|86380.2|86355.2|86380.7|86355.7|86379.6|86354.6|29
1628868420000|2021-08-13 15:27:00|86380.3|86355.3|86382.3|86357.3|86383.9|86358.9|86380|86355|37
1628868430000|2021-08-13 15:27:10|86381.8|86356.8|86381.8|86356.8|86382.1|86357.1|86378.6|86353.6|45
1628868440000|2021-08-13 15:27:20|86381.6|86356.6|86388|86363|86389.6|86364.6|86379.8|86354.8|48
1628868450000|2021-08-13 15:27:30|86387.4|86362.4|86387.3|86362.3|86389.1|86364.1|86386.1|86361.1|38
1628868460000|2021-08-13 15:27:40|86387.5|86362.5|86389|86364|86389.4|86364.4|86387.2|86362.2|28
1628868470000|2021-08-13 15:27:50|86388.9|86363.9|86387.9|86362.9|86389.1|86364.1|86387.6|86362.6|22
1628868480000|2021-08-13 15:28:00|86387.4|86362.4|86389.1|86364.1|86389.6|86364.6|86386.2|86361.2|41
1628868490000|2021-08-13 15:28:10|86389|86364|86389.1|86364.1|86389.5|86364.5|86388.9|86363.9|19
1628868500000|2021-08-13 15:28:20|86389|86364|86390|86365|86390|86365|86388.9|86363.9|27
1628868510000|2021-08-13 15:28:30|86389.9|86364.9|86389|86364|86390.1|86365.1|86389|86364|24
1628868520000|2021-08-13 15:28:40|86389.7|86364.7|86389|86364|86389.9|86364.9|86388.8|86363.8|16
1628868530000|2021-08-13 15:28:50|86388.8|86363.8|86389.9|86364.9|86391.1|86366.1|86388.8|86363.8|34
1628868540000|2021-08-13 15:29:00|86389.8|86364.8|86393.7|86368.7|86395.1|86370.1|86387|86362|42
1628868550000|2021-08-13 15:29:10|86393.5|86368.5|86392.9|86367.9|86394.4|86369.4|86392.5|86367.5|35
1628868560000|2021-08-13 15:29:20|86393|86368|86389.2|86364.2|86393|86368|86386.7|86361.7|48
1628868570000|2021-08-13 15:29:30|86389.1|86364.1|86392.4|86367.4|86393.4|86368.4|86388.9|86363.9|44
1628868580000|2021-08-13 15:29:40|86393|86368|86387.6|86362.6|86393.4|86368.4|86387.6|86362.6|41
1628868590000|2021-08-13 15:29:50|86387.3|86362.3|86380.1|86355.1|86389.4|86364.4|86379.9|86354.9|61
1628868600000|2021-08-13 15:30:00|86379.7|86354.7|86379.5|86354.5|86380.1|86355.1|86377.1|86352.1|53
1628868610000|2021-08-13 15:30:10|86380.1|86355.1|86379.1|86354.1|86380.7|86355.7|86377.8|86352.8|53
1628868620000|2021-08-13 15:30:20|86379.9|86354.9|86380.1|86355.1|86380.3|86355.3|86378.9|86353.9|41
1628868630000|2021-08-13 15:30:30|86380.2|86355.2|86383.8|86358.8|86387.6|86362.6|86380|86355|55
1628868640000|2021-08-13 15:30:40|86384.4|86359.4|86387.1|86362.1|86387.2|86362.2|86384.3|86359.3|36
1628868650000|2021-08-13 15:30:50|86386.9|86361.9|86386.4|86361.4|86387.3|86362.3|86384.8|86359.8|40
1628868660000|2021-08-13 15:31:00|86386.5|86361.5|86388.4|86363.4|86388.5|86363.5|86385.1|86360.1|42
1628868670000|2021-08-13 15:31:10|86388.3|86363.3|86387.1|86362.1|86389|86364|86385.7|86360.7|36
1628868680000|2021-08-13 15:31:20|86387.5|86362.5|86386.2|86361.2|86388.5|86363.5|86386.1|86361.1|33
1628868690000|2021-08-13 15:31:30|86386.3|86361.3|86389.3|86364.3|86390.6|86365.6|86386|86361|41
1628868700000|2021-08-13 15:31:40|86389|86364|86388.9|86363.9|86391.5|86366.5|86388.1|86363.1|38
1628868710000|2021-08-13 15:31:50|86389.4|86364.4|86387.1|86362.1|86390.1|86365.1|86387|86362|39
1628868720000|2021-08-13 15:32:00|86387.5|86362.5|86384.1|86359.1|86388.3|86363.3|86383.9|86358.9|55
1628868730000|2021-08-13 15:32:10|86383.8|86358.8|86382.8|86357.8|86384.5|86359.5|86382.7|86357.7|42
1628868740000|2021-08-13 15:32:20|86383|86358|86380.7|86355.7|86383|86358|86379.7|86354.7|46
1628868750000|2021-08-13 15:32:30|86380.2|86355.2|86375.6|86350.6|86380.8|86355.8|86375.5|86350.5|54
1628868760000|2021-08-13 15:32:40|86375.8|86350.8|86379.6|86354.6|86381.6|86356.6|86375.1|86350.1|55
1628868770000|2021-08-13 15:32:50|86380.1|86355.1|86375.7|86350.7|86380.9|86355.9|86375.7|86350.7|36
1628868780000|2021-08-13 15:33:00|86376.4|86351.4|86380|86355|86380|86355|86375.6|86350.6|35
1628868790000|2021-08-13 15:33:10|86379.6|86354.6|86380.1|86355.1|86381.5|86356.5|86378.3|86353.3|34
1628868800000|2021-08-13 15:33:20|86381.8|86356.8|86381.1|86356.1|86382.1|86357.1|86380.1|86355.1|42
1628868810000|2021-08-13 15:33:30|86381.2|86356.2|86379.7|86354.7|86381.3|86356.3|86379.5|86354.5|36
1628868820000|2021-08-13 15:33:40|86379.8|86354.8|86380.6|86355.6|86381.3|86356.3|86379.5|86354.5|29
1628868830000|2021-08-13 15:33:50|86380|86355|86379.8|86354.8|86380.7|86355.7|86379.2|86354.2|34
1628868840000|2021-08-13 15:34:00|86380.8|86355.8|86375.4|86350.4|86381|86356|86373.9|86348.9|46
1628868850000|2021-08-13 15:34:10|86375.5|86350.5|86377.2|86352.2|86377.3|86352.3|86375.5|86350.5|41
1628868860000|2021-08-13 15:34:20|86376.9|86351.9|86376.2|86351.2|86377.8|86352.8|86375.6|86350.6|43
1628868870000|2021-08-13 15:34:30|86376|86351|86377.1|86352.1|86377.5|86352.5|86376|86351|33
1628868880000|2021-08-13 15:34:40|86376.9|86351.9|86378.3|86353.3|86378.8|86353.8|86376.4|86351.4|42
1628868890000|2021-08-13 15:34:50|86378.1|86353.1|86376.8|86351.8|86378.5|86353.5|86375.2|86350.2|42
1628868900000|2021-08-13 15:35:00|86376|86351|86375.2|86350.2|86376.9|86351.9|86374.7|86349.7|40
1628868910000|2021-08-13 15:35:10|86375|86350|86378.7|86353.7|86378.7|86353.7|86374.8|86349.8|38
1628868920000|2021-08-13 15:35:20|86378|86353|86378.4|86353.4|86381.1|86356.1|86376.5|86351.5|59
1628868930000|2021-08-13 15:35:30|86378.8|86353.8|86377.9|86352.9|86378.9|86353.9|86377.3|86352.3|31
1628868940000|2021-08-13 15:35:40|86377.6|86352.6|86376.7|86351.7|86378.2|86353.2|86375.6|86350.6|31
1628868950000|2021-08-13 15:35:50|86375.7|86350.7|86378.1|86353.1|86379|86354|86375.2|86350.2|45
1628868960000|2021-08-13 15:36:00|86378|86353|86382.3|86357.3|86382.8|86357.8|86378|86353|49
1628868970000|2021-08-13 15:36:10|86381.3|86356.3|86381.5|86356.5|86383.4|86358.4|86381|86356|39
1628868980000|2021-08-13 15:36:20|86381.4|86356.4|86376.7|86351.7|86381.5|86356.5|86376.5|86351.5|30
1628868990000|2021-08-13 15:36:30|86376.5|86351.5|86376.7|86351.7|86378|86353|86376.5|86351.5|34
1628869000000|2021-08-13 15:36:40|86376.8|86351.8|86377.4|86352.4|86378.9|86353.9|86376.6|86351.6|25
1628869010000|2021-08-13 15:36:50|86377.5|86352.5|86369.5|86344.5|86380.5|86355.5|86367|86342|39
1628869020000|2021-08-13 15:37:00|86369.3|86344.3|86370.1|86345.1|86371.6|86346.6|86368.2|86343.2|47
1628869030000|2021-08-13 15:37:10|86369.9|86344.9|86365.8|86340.8|86370.2|86345.2|86365.4|86340.4|56
1628869040000|2021-08-13 15:37:20|86365.5|86340.5|86360.8|86335.8|86365.5|86340.5|86359.9|86334.9|46
1628869050000|2021-08-13 15:37:30|86360.7|86335.7|86359.9|86334.9|86362.3|86337.3|86359.9|86334.9|30
1628869060000|2021-08-13 15:37:40|86359|86334|86363.3|86338.3|86364.7|86339.7|86358.3|86333.3|46
1628869070000|2021-08-13 15:37:50|86363.2|86338.2|86362.2|86337.2|86363.3|86338.3|86361.2|86336.2|38
1628869080000|2021-08-13 15:38:00|86362.7|86337.7|86365.8|86340.8|86366|86341|86361.1|86336.1|41
1628869090000|2021-08-13 15:38:10|86366.2|86341.2|86368.8|86343.8|86369.1|86344.1|86365.5|86340.5|41
1628869100000|2021-08-13 15:38:20|86369|86344|86374.9|86349.9|86376.1|86351.1|86367.4|86342.4|50
1628869110000|2021-08-13 15:38:30|86376|86351|86375.5|86350.5|86377.8|86352.8|86375.5|86350.5|34
1628869120000|2021-08-13 15:38:40|86375.3|86350.3|86377.2|86352.2|86377.9|86352.9|86375|86350|38
1628869130000|2021-08-13 15:38:50|86377.4|86352.4|86378.3|86353.3|86378.9|86353.9|86374.9|86349.9|35
1628869140000|2021-08-13 15:39:00|86378.1|86353.1|86381|86356|86381.5|86356.5|86378.1|86353.1|39
1628869150000|2021-08-13 15:39:10|86381.3|86356.3|86382.1|86357.1|86382.2|86357.2|86379.7|86354.7|30
1628869160000|2021-08-13 15:39:20|86382.4|86357.4|86382.3|86357.3|86382.4|86357.4|86378.8|86353.8|40
1628869170000|2021-08-13 15:39:30|86383|86358|86384.5|86359.5|86385|86360|86382.6|86357.6|37
1628869180000|2021-08-13 15:39:40|86384.6|86359.6|86385.7|86360.7|86385.8|86360.8|86384|86359|38
1628869190000|2021-08-13 15:39:50|86386.1|86361.1|86388.3|86363.3|86388.3|86363.3|86384.2|86359.2|43
1628869200000|2021-08-13 15:40:00|86388.4|86363.4|86391.2|86366.2|86391.2|86366.2|86387.7|86362.7|46
1628869210000|2021-08-13 15:40:10|86391.3|86366.3|86390.3|86365.3|86391.3|86366.3|86389|86364|46
1628869220000|2021-08-13 15:40:20|86389.8|86364.8|86388.8|86363.8|86390.9|86365.9|86386.9|86361.9|48
1628869230000|2021-08-13 15:40:30|86390.5|86365.5|86385.5|86360.5|86390.5|86365.5|86383.7|86358.7|41
1628869240000|2021-08-13 15:40:40|86385.7|86360.7|86379.9|86354.9|86386.5|86361.5|86379.9|86354.9|44
1628869250000|2021-08-13 15:40:50|86379.8|86354.8|86378.5|86353.5|86380.3|86355.3|86378.5|86353.5|44
1628869260000|2021-08-13 15:41:00|86378.7|86353.7|86377.4|86352.4|86378.7|86353.7|86375.7|86350.7|59
1628869270000|2021-08-13 15:41:10|86376.7|86351.7|86373.1|86348.1|86377.3|86352.3|86372.2|86347.2|58
1628869280000|2021-08-13 15:41:20|86372.7|86347.7|86373|86348|86374.1|86349.1|86372.3|86347.3|52
1628869290000|2021-08-13 15:41:30|86372.6|86347.6|86371.5|86346.5|86373.2|86348.2|86370.7|86345.7|47
1628869300000|2021-08-13 15:41:40|86371.9|86346.9|86370.8|86345.8|86372.1|86347.1|86370.3|86345.3|25
1628869310000|2021-08-13 15:41:50|86371.6|86346.6|86366.3|86341.3|86375.2|86350.2|86366|86341|57
1628869320000|2021-08-13 15:42:00|86365.9|86340.9|86361.9|86336.9|86365.9|86340.9|86361.3|86336.3|56
1628869330000|2021-08-13 15:42:10|86361.8|86336.8|86361.8|86336.8|86362.7|86337.7|86359.3|86334.3|41
1628869340000|2021-08-13 15:42:20|86361.7|86336.7|86363.3|86338.3|86364.2|86339.2|86361|86336|38
1628869350000|2021-08-13 15:42:30|86363.4|86338.4|86361.4|86336.4|86363.9|86338.9|86361.3|86336.3|50
1628869360000|2021-08-13 15:42:40|86361.5|86336.5|86366.4|86341.4|86366.8|86341.8|86361.5|86336.5|42
1628869370000|2021-08-13 15:42:50|86366.3|86341.3|86366.2|86341.2|86367.2|86342.2|86365|86340|32
1628869380000|2021-08-13 15:43:00|86366.4|86341.4|86366.5|86341.5|86367.3|86342.3|86365.4|86340.4|45
1628869390000|2021-08-13 15:43:10|86366.3|86341.3|86365.9|86340.9|86366.4|86341.4|86365.2|86340.2|42
1628869400000|2021-08-13 15:43:20|86365.7|86340.7|86365.1|86340.1|86366|86341|86364.6|86339.6|34
1628869410000|2021-08-13 15:43:30|86364.9|86339.9|86361.6|86336.6|86364.9|86339.9|86356.8|86331.8|58
1628869420000|2021-08-13 15:43:40|86361.8|86336.8|86360.8|86335.8|86363.9|86338.9|86359.1|86334.1|55
1628869430000|2021-08-13 15:43:50|86360.6|86335.6|86364|86339|86367.6|86342.6|86360.2|86335.2|50
1628869440000|2021-08-13 15:44:00|86362.8|86337.8|86366.6|86341.6|86366.6|86341.6|86361.5|86336.5|57
1628869450000|2021-08-13 15:44:10|86367.4|86342.4|86370.9|86345.9|86371.4|86346.4|86366.5|86341.5|58
1628869460000|2021-08-13 15:44:20|86370.1|86345.1|86371.2|86346.2|86371.9|86346.9|86369.6|86344.6|42
1628869470000|2021-08-13 15:44:30|86372.5|86347.5|86366.7|86341.7|86378.5|86347.8|86365|86328.5|46
1628869480000|2021-08-13 15:44:40|86367|86342|86367.2|86342.2|86367.7|86342.7|86364.6|86339.6|42
1628869490000|2021-08-13 15:44:50|86367.4|86342.4|86363|86338|86367.4|86342.4|86362.7|86337.7|48
1628869500000|2021-08-13 15:45:00|86362.9|86337.9|86365.3|86340.3|86366.2|86341.2|86362.9|86337.9|37
1628869510000|2021-08-13 15:45:10|86365.2|86340.2|86363.3|86338.3|86365.2|86340.2|86360.6|86335.6|40
1628869520000|2021-08-13 15:45:20|86363.4|86338.4|86360.3|86335.3|86364.1|86339.1|86360|86335|42
1628869530000|2021-08-13 15:45:30|86360.4|86335.4|86360.4|86335.4|86360.5|86335.5|86359.5|86334.5|35
1628869540000|2021-08-13 15:45:40|86360.6|86335.6|86358.8|86333.8|86360.6|86335.6|86358.4|86333.4|29
1628869550000|2021-08-13 15:45:50|86358.7|86333.7|86358|86333|86358.8|86333.8|86356.2|86331.2|33
1628869560000|2021-08-13 15:46:00|86359.2|86334.2|86360.7|86335.7|86361.6|86336.6|86356.9|86331.9|48
1628869570000|2021-08-13 15:46:10|86360.6|86335.6|86362.9|86337.9|86362.9|86337.9|86359.7|86334.7|46
1628869580000|2021-08-13 15:46:20|86363|86338|86356.6|86331.6|86363|86338|86356.6|86331.6|50
1628869590000|2021-08-13 15:46:30|86358|86333|86358.2|86333.2|86359.4|86334.4|86356.5|86331.5|30
1628869600000|2021-08-13 15:46:40|86358.3|86333.3|86359.2|86334.2|86359.5|86334.5|86357.7|86332.7|37
1628869610000|2021-08-13 15:46:50|86358.9|86333.9|86360.5|86335.5|86360.5|86335.5|86357.8|86332.8|27
1628869620000|2021-08-13 15:47:00|86361.2|86336.2|86364.2|86339.2|86366.1|86341.1|86359.1|86334.1|46
1628869630000|2021-08-13 15:47:10|86363.9|86338.9|86364.1|86339.1|86365.6|86340.6|86362.3|86337.3|35
1628869640000|2021-08-13 15:47:20|86365.6|86340.6|86359.6|86334.6|86365.6|86340.6|86358.7|86333.7|44
1628869650000|2021-08-13 15:47:30|86360.1|86335.1|86362.2|86337.2|86364.3|86339.3|86360.1|86335.1|41
1628869660000|2021-08-13 15:47:40|86362.3|86337.3|86363.3|86338.3|86366.4|86341.4|86361.5|86336.5|43
1628869670000|2021-08-13 15:47:50|86363.4|86338.4|86366.4|86341.4|86367.4|86342.4|86363.1|86338.1|49
1628869680000|2021-08-13 15:48:00|86366.3|86341.3|86367|86342|86368.4|86343.4|86365.2|86340.2|35
1628869690000|2021-08-13 15:48:10|86366.6|86341.6|86367.7|86342.7|86369.2|86344.2|86364.2|86339.2|43
1628869700000|2021-08-13 15:48:20|86368.1|86343.1|86372.3|86347.3|86374.1|86349.1|86367.8|86342.8|42
1628869710000|2021-08-13 15:48:30|86371.9|86346.9|86373.8|86348.8|86374.3|86349.3|86371.9|86346.9|28
1628869720000|2021-08-13 15:48:40|86373.2|86348.2|86386.4|86361.4|86386.9|86361.9|86373.2|86348.2|56
1628869730000|2021-08-13 15:48:50|86385.1|86360.1|86383.8|86358.8|86389.2|86364.2|86382.9|86357.9|59
1628869740000|2021-08-13 15:49:00|86383.3|86358.3|86382.2|86357.2|86386|86361|86382.2|86357.2|54
1628869750000|2021-08-13 15:49:10|86381.3|86356.3|86379.8|86354.8|86381.5|86356.5|86379.1|86354.1|42
1628869760000|2021-08-13 15:49:20|86379.6|86354.6|86378.3|86353.3|86381.6|86356.6|86378.3|86353.3|45
1628869770000|2021-08-13 15:49:30|86378.4|86353.4|86377.4|86352.4|86379.6|86354.6|86376.6|86351.6|58
1628869780000|2021-08-13 15:49:40|86377|86352|86369.2|86344.2|86378.4|86353.4|86368.6|86343.6|38
1628869790000|2021-08-13 15:49:50|86369.8|86344.8|86365.4|86340.4|86369.8|86344.8|86363.5|86338.5|40
1628869800000|2021-08-13 15:50:00|86368.1|86343.1|86366.4|86341.4|86369.7|86344.7|86365.4|86340.4|44
1628869810000|2021-08-13 15:50:10|86365|86340|86368.7|86343.7|86369.2|86344.2|86364.3|86339.3|42
1628869820000|2021-08-13 15:50:20|86368.8|86343.8|86367.7|86342.7|86368.9|86343.9|86365.7|86340.7|37
1628869830000|2021-08-13 15:50:30|86367|86342|86366.3|86341.3|86370.6|86345.6|86366|86341|36
1628869840000|2021-08-13 15:50:40|86367|86342|86364.8|86339.8|86367.9|86342.9|86364.7|86339.7|43
1628869850000|2021-08-13 15:50:50|86364.7|86339.7|86362.7|86337.7|86365.2|86340.2|86362|86337|37
1628869860000|2021-08-13 15:51:00|86362.9|86337.9|86361.9|86336.9|86362.9|86337.9|86361.2|86336.2|34
1628869870000|2021-08-13 15:51:10|86362|86337|86362.1|86337.1|86362.2|86337.2|86361.6|86336.6|18
1628869880000|2021-08-13 15:51:20|86362.2|86337.2|86362.1|86337.1|86362.6|86337.6|86361.9|86336.9|28
1628869890000|2021-08-13 15:51:30|86362|86337|86362.1|86337.1|86362.8|86337.8|86360.8|86335.8|22
1628869900000|2021-08-13 15:51:40|86361.8|86336.8|86369.1|86344.1|86371.1|86346.1|86361.8|86336.8|37
1628869910000|2021-08-13 15:51:50|86370|86345|86370.7|86345.7|86372.2|86347.2|86369.9|86344.9|41
1628869920000|2021-08-13 15:52:00|86371|86346|86368.5|86343.5|86371.3|86346.3|86368.5|86343.5|25
1628869930000|2021-08-13 15:52:10|86368.7|86343.7|86367.8|86342.8|86368.9|86343.9|86367.4|86342.4|33
1628869940000|2021-08-13 15:52:20|86368.7|86343.7|86367.9|86342.9|86368.7|86343.7|86365.9|86340.9|41
1628869950000|2021-08-13 15:52:30|86367.3|86342.3|86368.2|86343.2|86368.5|86343.5|86367.1|86342.1|31
1628869960000|2021-08-13 15:52:40|86368.1|86343.1|86367|86342|86369.8|86344.8|86366.1|86341.1|30
1628869970000|2021-08-13 15:52:50|86366.9|86341.9|86369.7|86344.7|86371.3|86346.3|86366.8|86341.8|45
1628869980000|2021-08-13 15:53:00|86369.5|86344.5|86371.1|86346.1|86372.6|86347.6|86369.5|86344.5|41
1628869990000|2021-08-13 15:53:10|86371.7|86346.7|86367.1|86342.1|86371.9|86346.9|86366.5|86341.5|37
1628870000000|2021-08-13 15:53:20|86366.8|86341.8|86366.4|86341.4|86367.9|86342.9|86365.3|86340.3|42
1628870010000|2021-08-13 15:53:30|86366.5|86341.5|86367.5|86342.5|86368.3|86343.3|86366.5|86341.5|41
1628870020000|2021-08-13 15:53:40|86367.7|86342.7|86367.5|86342.5|86367.7|86342.7|86366.5|86341.5|22
1628870030000|2021-08-13 15:53:50|86367.6|86342.6|86371.6|86346.6|86372.6|86347.6|86367.1|86342.1|42
1628870040000|2021-08-13 15:54:00|86371.7|86346.7|86374.6|86349.6|86375.2|86350.2|86370.2|86345.2|40
1628870050000|2021-08-13 15:54:10|86374.9|86349.9|86372.1|86347.1|86375.5|86350.5|86370.6|86345.6|43
1628870060000|2021-08-13 15:54:20|86372.9|86347.9|86368.9|86343.9|86372.9|86347.9|86368.9|86343.9|32
1628870070000|2021-08-13 15:54:30|86368.7|86343.7|86368.9|86343.9|86369.8|86344.8|86368.7|86343.7|33
1628870080000|2021-08-13 15:54:40|86369.1|86344.1|86368.9|86343.9|86369.3|86344.3|86367.9|86342.9|34
1628870090000|2021-08-13 15:54:50|86369.1|86344.1|86368.6|86343.6|86369.3|86344.3|86368.4|86343.4|30
1628870100000|2021-08-13 15:55:00|86368.9|86343.9|86368.2|86343.2|86369.3|86344.3|86368.2|86343.2|21
1628870110000|2021-08-13 15:55:10|86368.4|86343.4|86367.1|86342.1|86369.3|86344.3|86367.1|86342.1|17
1628870120000|2021-08-13 15:55:20|86368.1|86343.1|86365.6|86340.6|86368.1|86343.1|86363.8|86338.8|34
1628870130000|2021-08-13 15:55:30|86366.2|86341.2|86365.2|86340.2|86367.4|86342.4|86362.7|86337.7|31
1628870140000|2021-08-13 15:55:40|86364.2|86339.2|86360.2|86335.2|86365.4|86340.4|86358.2|86333.2|53
1628870150000|2021-08-13 15:55:50|86359|86334|86358.6|86333.6|86359.4|86334.4|86356.1|86331.1|43
1628870160000|2021-08-13 15:56:00|86358.4|86333.4|86358.3|86333.3|86361.1|86336.1|86357.4|86332.4|43
1628870170000|2021-08-13 15:56:10|86358.5|86333.5|86358.4|86333.4|86359.7|86334.7|86357.5|86332.5|41
1628870180000|2021-08-13 15:56:20|86358.8|86333.8|86364.8|86339.8|86364.8|86339.8|86358.3|86333.3|38
1628870190000|2021-08-13 15:56:30|86364.5|86339.5|86365.2|86340.2|86366.1|86341.1|86363.6|86338.6|37
1628870200000|2021-08-13 15:56:40|86365.3|86340.3|86365.7|86340.7|86366.6|86341.6|86365|86340|37
1628870210000|2021-08-13 15:56:50|86364.9|86339.9|86364.6|86339.6|86365.4|86340.4|86363.3|86338.3|43
1628870220000|2021-08-13 15:57:00|86363.4|86338.4|86360.6|86335.6|86363.4|86338.4|86359.7|86334.7|45
1628870230000|2021-08-13 15:57:10|86361|86336|86361.8|86336.8|86363.2|86338.2|86360.6|86335.6|42
1628870240000|2021-08-13 15:57:20|86361.9|86336.9|86365.6|86340.6|86366.8|86341.8|86361.7|86336.7|36
1628870250000|2021-08-13 15:57:30|86364.4|86339.4|86365.5|86340.5|86367.5|86342.5|86363.9|86338.9|43
1628870260000|2021-08-13 15:57:40|86366.2|86341.2|86363.9|86338.9|86366.2|86341.2|86362.8|86337.8|39
1628870270000|2021-08-13 15:57:50|86363.8|86338.8|86365.1|86340.1|86365.6|86340.6|86363.8|86338.8|35
1628870280000|2021-08-13 15:58:00|86365|86340|86368.4|86343.4|86369|86344|86364.3|86339.3|50
1628870290000|2021-08-13 15:58:10|86368.2|86343.2|86366.4|86341.4|86368.6|86343.6|86366|86341|49
1628870300000|2021-08-13 15:58:20|86366.3|86341.3|86366.4|86341.4|86371|86346|86366.1|86341.1|37
1628870310000|2021-08-13 15:58:30|86363|86338|86369.9|86344.9|86373.9|86348.9|86363|86338|51
1628870320000|2021-08-13 15:58:40|86369.6|86344.6|86363.6|86338.6|86370.4|86345.4|86362.2|86337.2|43
1628870330000|2021-08-13 15:58:50|86363.7|86338.7|86364.2|86339.2|86366.9|86341.9|86362.6|86337.6|39
1628870340000|2021-08-13 15:59:00|86362.4|86337.4|86362.9|86337.9|86363.4|86338.4|86358.7|86333.7|49
1628870350000|2021-08-13 15:59:10|86361.5|86336.5|86366.8|86341.8|86368.1|86343.1|86361.1|86336.1|34
1628870360000|2021-08-13 15:59:20|86366.3|86341.3|86369|86344|86371.7|86346.7|86363.2|86338.2|40
1628870370000|2021-08-13 15:59:30|86368|86343|86371.8|86346.8|86373.5|86348.5|86366.5|86341.5|47
1628870380000|2021-08-13 15:59:40|86371.5|86346.5|86375.2|86350.2|86377.3|86352.3|86371.4|86346.4|48
1628870390000|2021-08-13 15:59:50|86375|86350|86374.4|86349.4|86377.7|86352.7|86374.4|86349.4|38
1628870400000|2021-08-13 16:00:00|86373.7|86348.7|86374.3|86349.3|86374.6|86349.6|86371.3|86346.3|45
1628870410000|2021-08-13 16:00:10|86373.9|86348.9|86370.2|86345.2|86374.3|86349.3|86369.4|86344.4|26
1628870420000|2021-08-13 16:00:20|86369.8|86344.8|86363|86338|86370.3|86345.3|86362.8|86337.8|44
1628870430000|2021-08-13 16:00:30|86362.9|86337.9|86371|86321|86372.2|86338.5|86359.5|86319.7|45
1628870440000|2021-08-13 16:00:40|86371.1|86321.1|86359.8|86334.8|86373.4|86338|86359.2|86318.6|44
1628870450000|2021-08-13 16:00:50|86359.6|86334.6|86360.2|86335.2|86360.8|86335.8|86359.5|86334.5|34
1628870460000|2021-08-13 16:01:00|86360.1|86335.1|86364.2|86339.2|86364.5|86339.5|86360.1|86335.1|41
1628870470000|2021-08-13 16:01:10|86364.1|86339.1|86363.7|86338.7|86364.8|86339.8|86363.1|86338.1|31
1628870480000|2021-08-13 16:01:20|86363.4|86338.4|86364.1|86339.1|86364.4|86339.4|86363.2|86338.2|23
1628870490000|2021-08-13 16:01:30|86364.2|86339.2|86363.1|86338.1|86364.6|86339.6|86363.1|86338.1|35
1628870500000|2021-08-13 16:01:40|86363.2|86338.2|86359|86334|86363.2|86338.2|86358.8|86333.8|41
1628870510000|2021-08-13 16:01:50|86358.9|86333.9|86358.8|86333.8|86359.3|86334.3|86358.7|86333.7|31
1628870520000|2021-08-13 16:02:00|86358.7|86333.7|86360.5|86335.5|86360.5|86335.5|86358.6|86333.6|34
1628870530000|2021-08-13 16:02:10|86359.5|86334.5|86361.1|86336.1|86361.1|86336.1|86358.6|86333.6|44
1628870540000|2021-08-13 16:02:20|86360.9|86335.9|86362.7|86337.7|86364|86339|86360.5|86335.5|47
1628870550000|2021-08-13 16:02:30|86362.4|86337.4|86363.4|86338.4|86363.9|86338.9|86362.4|86337.4|31
1628870560000|2021-08-13 16:02:40|86363.5|86338.5|86366.5|86341.5|86366.9|86341.9|86363|86338|40
1628870570000|2021-08-13 16:02:50|86366.4|86341.4|86365.9|86340.9|86367.2|86342.2|86365|86340|37
1628870580000|2021-08-13 16:03:00|86366|86341|86366.4|86341.4|86367.1|86342.1|86365.6|86340.6|30
1628870590000|2021-08-13 16:03:10|86366.5|86341.5|86360.2|86335.2|86366.7|86341.7|86360|86335|34
1628870600000|2021-08-13 16:03:20|86361.2|86336.2|86373|86323|86373.4|86336.2|86359.6|86321.7|35
1628870610000|2021-08-13 16:03:30|86372.9|86322.9|86364.2|86339.2|86375.7|86339.3|86363.1|86322|44
1628870620000|2021-08-13 16:03:40|86364.3|86339.3|86365.4|86340.4|86365.4|86340.4|86363.9|86338.9|40
1628870630000|2021-08-13 16:03:50|86365.6|86340.6|86362.7|86337.7|86365.6|86340.6|86362.4|86337.4|37
1628870640000|2021-08-13 16:04:00|86362.6|86337.6|86375.7|86325.7|86376.4|86337.6|86362.6|86324.7|40
1628870650000|2021-08-13 16:04:10|86375.8|86325.8|86361.4|86336.4|86376.7|86336.8|86360.3|86321.5|42
1628870660000|2021-08-13 16:04:20|86361.5|86336.5|86361.4|86336.4|86361.5|86336.5|86360.7|86335.7|27
1628870670000|2021-08-13 16:04:30|86361.3|86336.3|86360.4|86335.4|86361.6|86336.6|86360.3|86335.3|35
1628870680000|2021-08-13 16:04:40|86360.5|86335.5|86360.2|86335.2|86361.6|86336.6|86359.3|86334.3|34
1628870690000|2021-08-13 16:04:50|86360.5|86335.5|86364.2|86339.2|86374.5|86339.2|86360.1|86322.9|41
1628870700000|2021-08-13 16:05:00|86363.9|86338.9|86377.8|86327.8|86381|86339|86363.4|86327.2|40
1628870710000|2021-08-13 16:05:10|86378.7|86328.7|86378.8|86328.8|86379.2|86329.2|86377.9|86327.9|33
1628870720000|2021-08-13 16:05:20|86379|86329|86377.7|86327.7|86380.3|86330.3|86377.7|86327.7|42
1628870730000|2021-08-13 16:05:30|86377.5|86327.5|86376.3|86326.3|86378.2|86328.2|86376.3|86326.3|23
1628870740000|2021-08-13 16:05:40|86376.4|86326.4|86373.2|86323.2|86376.9|86326.9|86373|86323|22
1628870750000|2021-08-13 16:05:50|86374.1|86324.1|86372.5|86322.5|86376.1|86326.1|86372.5|86322.5|34
1628870760000|2021-08-13 16:06:00|86372.3|86322.3|86353.1|86328.1|86372.5|86328.7|86352.2|86315.3|40
1628870770000|2021-08-13 16:06:10|86353.2|86328.2|86363|86313|86363.1|86329.1|86350.3|86311|41
1628870780000|2021-08-13 16:06:20|86362.9|86312.9|86353.9|86328.9|86365.9|86330.2|86352.7|86312.7|31
1628870790000|2021-08-13 16:06:30|86354|86329|86354.6|86329.6|86354.7|86329.7|86353.8|86328.8|21
1628870800000|2021-08-13 16:06:40|86355|86330|86357.8|86332.8|86358.4|86333.4|86354.3|86329.3|33
1628870810000|2021-08-13 16:06:50|86357.1|86332.1|86354.6|86329.6|86357.9|86332.9|86354.3|86329.3|30
1628870820000|2021-08-13 16:07:00|86354.8|86329.8|86353.8|86328.8|86355.2|86330.2|86352.5|86327.5|27
1628870830000|2021-08-13 16:07:10|86353.7|86328.7|86350.9|86325.9|86353.8|86328.8|86350.7|86325.7|34
1628870840000|2021-08-13 16:07:20|86351|86326|86349.5|86324.5|86351|86326|86348.7|86323.7|41
1628870850000|2021-08-13 16:07:30|86349.4|86324.4|86350.5|86325.5|86350.9|86325.9|86349|86324|28
1628870860000|2021-08-13 16:07:40|86350.6|86325.6|86350.1|86325.1|86351.2|86326.2|86349.8|86324.8|27
1628870870000|2021-08-13 16:07:50|86350.2|86325.2|86346.5|86321.5|86350.2|86325.2|86346.5|86321.5|43
1628870880000|2021-08-13 16:08:00|86346.7|86321.7|86346.1|86321.1|86347.6|86322.6|86345.5|86320.5|28
1628870890000|2021-08-13 16:08:10|86346.5|86321.5|86344.2|86319.2|86347.3|86322.3|86344.2|86319.2|31
1628870900000|2021-08-13 16:08:20|86343.6|86318.6|86343.4|86318.4|86344.2|86319.2|86343.1|86318.1|26
1628870910000|2021-08-13 16:08:30|86343.5|86318.5|86343.1|86318.1|86343.5|86318.5|86342.5|86317.5|21
1628870920000|2021-08-13 16:08:40|86343|86318|86343.3|86318.3|86343.7|86318.7|86342.8|86317.8|18
1628870930000|2021-08-13 16:08:50|86343.4|86318.4|86344.4|86319.4|86344.4|86319.4|86342.7|86317.7|24
1628870940000|2021-08-13 16:09:00|86344.5|86319.5|86366.6|86316.6|86367|86323.4|86344.5|86307.8|50
1628870950000|2021-08-13 16:09:10|86366.5|86316.5|86374.8|86324.8|86375.1|86325.1|86366.4|86316.4|51
1628870960000|2021-08-13 16:09:20|86375.1|86325.1|86374.6|86324.6|86375.7|86325.7|86374.5|86324.5|38
1628870970000|2021-08-13 16:09:30|86374.7|86324.7|86373|86323|86374.7|86324.7|86371.9|86321.9|36
1628870980000|2021-08-13 16:09:40|86373.1|86323.1|86372.2|86322.2|86375.6|86325.6|86371.1|86321.1|35
1628870990000|2021-08-13 16:09:50|86371.8|86321.8|86369.4|86319.4|86372.4|86322.4|86368.9|86318.9|30
1628871000000|2021-08-13 16:10:00|86369.6|86319.6|86367.8|86317.8|86369.7|86319.7|86367|86317|35
1628871010000|2021-08-13 16:10:10|86367.6|86317.6|86367.4|86317.4|86368.4|86318.4|86367|86317|32
1628871020000|2021-08-13 16:10:20|86367.5|86317.5|86368.9|86318.9|86369.9|86319.9|86367.5|86317.5|41
1628871030000|2021-08-13 16:10:30|86369.1|86319.1|86369.2|86319.2|86369.8|86319.8|86368.9|86318.9|33
1628871040000|2021-08-13 16:10:40|86369.3|86319.3|86367.9|86317.9|86369.5|86319.5|86367.9|86317.9|25
1628871050000|2021-08-13 16:10:50|86368.1|86318.1|86367.6|86317.6|86372.4|86322.4|86367.6|86317.6|52
1628871060000|2021-08-13 16:11:00|86367.7|86317.7|86368.1|86318.1|86368.9|86318.9|86366.7|86316.7|45
1628871070000|2021-08-13 16:11:10|86367.9|86317.9|86367.5|86317.5|86368.6|86318.6|86367.4|86317.4|38
1628871080000|2021-08-13 16:11:20|86367.6|86317.6|86368.1|86318.1|86368.6|86318.6|86367.1|86317.1|24
1628871090000|2021-08-13 16:11:30|86367.8|86317.8|86369.4|86319.4|86369.5|86319.5|86367.8|86317.8|28
1628871100000|2021-08-13 16:11:40|86369.1|86319.1|86369.6|86319.6|86369.6|86319.6|86368.7|86318.7|17
1628871110000|2021-08-13 16:11:50|86369.5|86319.5|86371.1|86321.1|86371.1|86321.1|86368|86318|37
1628871120000|2021-08-13 16:12:00|86371.3|86321.3|86370.2|86320.2|86371.4|86321.4|86368.6|86318.6|39
1628871130000|2021-08-13 16:12:10|86370.5|86320.5|86355.5|86330.5|86370.5|86330.8|86354.6|86316.2|34
1628871140000|2021-08-13 16:12:20|86367.1|86317.1|86369.6|86319.6|86369.7|86319.7|86367.1|86317.1|59
1628871150000|2021-08-13 16:12:30|86369.2|86319.2|86370.3|86320.3|86370.8|86320.8|86368.3|86318.3|34
1628871160000|2021-08-13 16:12:40|86369.9|86319.9|86370.9|86320.9|86370.9|86320.9|86369|86319|33
1628871170000|2021-08-13 16:12:50|86370.3|86320.3|86369.8|86319.8|86370.8|86320.8|86369.7|86319.7|18
1628871180000|2021-08-13 16:13:00|86370|86320|86370.7|86320.7|86371.3|86321.3|86369.4|86319.4|37
1628871190000|2021-08-13 16:13:10|86370.4|86320.4|86370|86320|86371.1|86321.1|86369.6|86319.6|28
1628871200000|2021-08-13 16:13:20|86369.8|86319.8|86363|86313|86371|86321|86362.6|86312.6|40
1628871210000|2021-08-13 16:13:30|86363.3|86313.3|86366.5|86316.5|86367.4|86317.4|86362.5|86312.5|45
1628871220000|2021-08-13 16:13:40|86366.4|86316.4|86363.8|86313.8|86366.4|86316.4|86363.8|86313.8|29
1628871230000|2021-08-13 16:13:50|86364.5|86314.5|86363.5|86313.5|86364.5|86314.5|86362.9|86312.9|25
1628871240000|2021-08-13 16:14:00|86363.3|86313.3|86349.3|86324.3|86363.3|86324.5|86348.7|86308|49
1628871250000|2021-08-13 16:14:10|86361.2|86311.2|86360.9|86310.9|86361.2|86311.2|86360.3|86310.3|21
1628871260000|2021-08-13 16:14:20|86361.1|86311.1|86360.6|86310.6|86362.3|86312.3|86360.5|86310.5|29
1628871270000|2021-08-13 16:14:30|86360.8|86310.8|86360.2|86310.2|86361.9|86311.9|86358.6|86308.6|34
1628871280000|2021-08-13 16:14:40|86360|86310|86359.9|86309.9|86361.5|86311.5|86358.7|86308.7|32
1628871290000|2021-08-13 16:14:50|86360|86310|86347.2|86322.2|86360.2|86322.8|86346.5|86309.8|24
1628871300000|2021-08-13 16:15:00|86347.1|86322.1|86347.4|86322.4|86347.8|86322.8|86347|86322|20
1628871310000|2021-08-13 16:15:10|86347.2|86322.2|86349.7|86324.7|86350.5|86325.5|86347.2|86322.2|46
1628871320000|2021-08-13 16:15:20|86349.6|86324.6|86350.5|86325.5|86351.6|86326.6|86348.5|86323.5|40
1628871330000|2021-08-13 16:15:30|86351.2|86326.2|86347.4|86322.4|86351.2|86326.2|86347.4|86322.4|41
1628871340000|2021-08-13 16:15:40|86347.5|86322.5|86345.7|86320.7|86347.7|86322.7|86345|86320|36
1628871350000|2021-08-13 16:15:50|86345.1|86320.1|86343.8|86318.8|86345.2|86320.2|86343|86318|31
1628871360000|2021-08-13 16:16:00|86343.4|86318.4|86351.7|86301.7|86353.1|86318.7|86340.2|86301.2|49
1628871370000|2021-08-13 16:16:10|86352|86302|86351.7|86301.7|86352.3|86302.3|86351.4|86301.4|27
1628871380000|2021-08-13 16:16:20|86351.3|86301.3|86348.7|86298.7|86352.2|86302.2|86347.2|86297.2|49
1628871390000|2021-08-13 16:16:30|86348.1|86298.1|86350.8|86300.8|86350.9|86300.9|86347.8|86297.8|35
1628871400000|2021-08-13 16:16:40|86350.9|86300.9|86353.3|86303.3|86353.4|86303.4|86350.9|86300.9|37
1628871410000|2021-08-13 16:16:50|86353.6|86303.6|86353.2|86303.2|86354|86304|86352|86302|30
1628871420000|2021-08-13 16:17:00|86352.8|86302.8|86356.8|86306.8|86357.4|86307.4|86352.8|86302.8|47
1628871430000|2021-08-13 16:17:10|86356.7|86306.7|86354.3|86304.3|86357.5|86307.5|86353.8|86303.8|33
1628871440000|2021-08-13 16:17:20|86354.1|86304.1|86352.6|86302.6|86354.5|86304.5|86351.7|86301.7|43
1628871450000|2021-08-13 16:17:30|86352.1|86302.1|86352.1|86302.1|86352.6|86302.6|86351.7|86301.7|26
1628871460000|2021-08-13 16:17:40|86352|86302|86347.5|86297.5|86352.2|86302.2|86347|86297|35
1628871470000|2021-08-13 16:17:50|86347.6|86297.6|86351.2|86301.2|86351.9|86301.9|86347.6|86297.6|43
1628871480000|2021-08-13 16:18:00|86351.5|86301.5|86349.7|86299.7|86351.9|86301.9|86349.1|86299.1|36
1628871490000|2021-08-13 16:18:10|86348.9|86298.9|86348.9|86298.9|86349.5|86299.5|86347.6|86297.6|32
1628871500000|2021-08-13 16:18:20|86348.8|86298.8|86347.8|86297.8|86349|86299|86347.8|86297.8|35
1628871510000|2021-08-13 16:18:30|86347.4|86297.4|86346.3|86296.3|86347.5|86297.5|86345.9|86295.9|22
1628871520000|2021-08-13 16:18:40|86346|86296|86345.6|86295.6|86346.4|86296.4|86345.2|86295.2|36
1628871530000|2021-08-13 16:18:50|86345.7|86295.7|86345.2|86295.2|86346.1|86296.1|86343.8|86293.8|41
1628871540000|2021-08-13 16:19:00|86345|86295|86345.5|86295.5|86345.8|86295.8|86345|86295|30
1628871550000|2021-08-13 16:19:10|86345.6|86295.6|86346.1|86296.1|86346.3|86296.3|86345.3|86295.3|35
1628871560000|2021-08-13 16:19:20|86345.9|86295.9|86345.9|86295.9|86346.5|86296.5|86345.4|86295.4|31
1628871570000|2021-08-13 16:19:30|86346|86296|86346.1|86296.1|86346.6|86296.6|86345.9|86295.9|28
1628871580000|2021-08-13 16:19:40|86346.2|86296.2|86344.3|86294.3|86346.2|86296.2|86342.4|86292.4|39
1628871590000|2021-08-13 16:19:50|86344.2|86294.2|86348.5|86298.5|86348.5|86298.5|86343.2|86293.2|35
1628871600000|2021-08-13 16:20:00|86347.6|86297.6|86348|86298|86349.2|86299.2|86347.6|86297.6|25
1628871610000|2021-08-13 16:20:10|86347.9|86297.9|86347.8|86297.8|86351.2|86301.2|86347.4|86297.4|47
1628871620000|2021-08-13 16:20:20|86348|86298|86347.8|86297.8|86348.5|86298.5|86347.6|86297.6|27
1628871630000|2021-08-13 16:20:30|86347.7|86297.7|86339.5|86289.5|86348.2|86298.2|86339|86289|53
1628871640000|2021-08-13 16:20:40|86339.7|86289.7|86338.3|86288.3|86340|86290|86337.6|86287.6|32
1628871650000|2021-08-13 16:20:50|86338.5|86288.5|86338.2|86288.2|86339.5|86289.5|86338|86288|33
1628871660000|2021-08-13 16:21:00|86338.5|86288.5|86336.8|86286.8|86339.4|86300.5|86319.2|86286.7|42
1628871670000|2021-08-13 16:21:10|86336.6|86286.6|86334.8|86284.8|86338.1|86288.1|86333.9|86283.9|50
1628871680000|2021-08-13 16:21:20|86334.7|86284.7|86334.5|86284.5|86335.8|86285.8|86334.4|86284.4|35
1628871690000|2021-08-13 16:21:30|86334.4|86284.4|86327.2|86277.2|86337.4|86287.4|86326.8|86276.8|41
1628871700000|2021-08-13 16:21:40|86326.9|86276.9|86326.3|86276.3|86328.4|86278.4|86325.9|86275.9|38
1628871710000|2021-08-13 16:21:50|86326.6|86276.6|86326.4|86276.4|86326.6|86276.6|86325.7|86275.7|32
1628871720000|2021-08-13 16:22:00|86326.5|86276.5|86330.8|86280.8|86330.8|86280.8|86326.2|86276.2|34
1628871730000|2021-08-13 16:22:10|86330.9|86280.9|86330.3|86280.3|86330.9|86280.9|86329.4|86279.4|37
1628871740000|2021-08-13 16:22:20|86330.2|86280.2|86326.7|86276.7|86330.7|86280.7|86326.5|86276.5|36
1628871750000|2021-08-13 16:22:30|86326.9|86276.9|86326|86276|86327.3|86277.3|86326|86276|25
1628871760000|2021-08-13 16:22:40|86326.2|86276.2|86326.5|86276.5|86326.8|86276.8|86324.7|86274.7|44
1628871770000|2021-08-13 16:22:50|86326.3|86276.3|86327.1|86277.1|86327.4|86277.4|86326.3|86276.3|29
1628871780000|2021-08-13 16:23:00|86327|86277|86326.9|86276.9|86327.6|86277.6|86326.8|86276.8|22
1628871790000|2021-08-13 16:23:10|86327|86277|86326.9|86276.9|86327.3|86277.3|86326.1|86276.1|33
1628871800000|2021-08-13 16:23:20|86327|86277|86323.6|86273.6|86327.3|86277.3|86323.4|86273.4|48
1628871810000|2021-08-13 16:23:30|86323.7|86273.7|86323.9|86273.9|86324.5|86274.5|86323.4|86273.4|44
1628871820000|2021-08-13 16:23:40|86323.8|86273.8|86321.4|86271.4|86324.2|86274.2|86321|86271|30
1628871830000|2021-08-13 16:23:50|86321.3|86271.3|86320.8|86270.8|86322.2|86272.2|86319.1|86269.1|29
1628871840000|2021-08-13 16:24:00|86320.6|86270.6|86317.6|86267.6|86321.1|86271.1|86317.6|86267.6|39
1628871850000|2021-08-13 16:24:10|86317.3|86267.3|86317.3|86267.3|86319.6|86269.6|86317|86267|38
1628871860000|2021-08-13 16:24:20|86317.4|86267.4|86306.6|86281.6|86318.7|86281.7|86306.1|86267.4|38
1628871870000|2021-08-13 16:24:30|86306.5|86281.5|86306.4|86281.4|86307|86282|86305.5|86280.5|35
1628871880000|2021-08-13 16:24:40|86306.3|86281.3|86305.8|86280.8|86306.7|86281.7|86305.1|86280.1|37
1628871890000|2021-08-13 16:24:50|86305.6|86280.6|86304.6|86279.6|86306.6|86281.6|86303.5|86278.5|37
1628871900000|2021-08-13 16:25:00|86304.3|86279.3|86299.3|86274.3|86306.3|86281.3|86299.3|86274.3|45
1628871910000|2021-08-13 16:25:10|86298.1|86273.1|86297.3|86272.3|86311|86273.9|86296.4|86258.3|57
1628871920000|2021-08-13 16:25:20|86297.1|86272.1|86298.4|86273.4|86299.2|86274.2|86297|86272|40
1628871930000|2021-08-13 16:25:30|86298.3|86273.3|86298|86273|86298.5|86273.5|86296.5|86271.5|34
1628871940000|2021-08-13 16:25:40|86297.9|86272.9|86295.4|86270.4|86298.4|86273.4|86295.4|86270.4|25
1628871950000|2021-08-13 16:25:50|86295.8|86270.8|86295.1|86270.1|86297.3|86272.3|86295|86270|35
1628871960000|2021-08-13 16:26:00|86295.4|86270.4|86310.6|86260.6|86310.9|86274.3|86295.2|86260|51
1628871970000|2021-08-13 16:26:10|86310.1|86260.1|86298|86273|86311.2|86274.3|86298|86260|46
1628871980000|2021-08-13 16:26:20|86297.7|86272.7|86296.6|86271.6|86298.1|86273.1|86296.5|86271.5|24
1628871990000|2021-08-13 16:26:30|86296.8|86271.8|86297.5|86272.5|86297.6|86272.6|86296.2|86271.2|22
1628872000000|2021-08-13 16:26:40|86297.1|86272.1|86297.2|86272.2|86297.5|86272.5|86295.7|86270.7|26
1628872010000|2021-08-13 16:26:50|86297.1|86272.1|86297|86272|86298.1|86273.1|86296.5|86271.5|33
1628872020000|2021-08-13 16:27:00|86297.9|86272.9|86296.6|86271.6|86298.2|86273.2|86295.7|86270.7|36
1628872030000|2021-08-13 16:27:10|86296.9|86271.9|86297.6|86272.6|86297.7|86272.7|86295.6|86270.6|32
1628872040000|2021-08-13 16:27:20|86297.7|86272.7|86297.4|86272.4|86297.7|86272.7|86297.2|86272.2|19
1628872050000|2021-08-13 16:27:30|86296.9|86271.9|86296.5|86271.5|86297.1|86272.1|86292.8|86267.8|47
1628872060000|2021-08-13 16:27:40|86296.7|86271.7|86296.8|86271.8|86297.2|86272.2|86295.4|86270.4|34
1628872070000|2021-08-13 16:27:50|86296.7|86271.7|86296.9|86271.9|86297.2|86272.2|86296.1|86271.1|21
1628872080000|2021-08-13 16:28:00|86297|86272|86297.8|86272.8|86298.3|86273.3|86296.4|86271.4|26
1628872090000|2021-08-13 16:28:10|86297.9|86272.9|86296.5|86271.5|86298.1|86273.1|86294.7|86269.7|28
1628872100000|2021-08-13 16:28:20|86296.1|86271.1|86296.9|86271.9|86298|86273|86296|86271|34
1628872110000|2021-08-13 16:28:30|86296.5|86271.5|86297|86272|86297.3|86272.3|86294.1|86269.1|31
1628872120000|2021-08-13 16:28:40|86296.7|86271.7|86296.7|86271.7|86298.3|86273.3|86295.2|86270.2|32
1628872130000|2021-08-13 16:28:50|86296.8|86271.8|86296|86271|86297.6|86272.6|86295.8|86270.8|28
1628872140000|2021-08-13 16:29:00|86295.8|86270.8|86296.6|86271.6|86296.6|86271.6|86295.2|86270.2|31
1628872150000|2021-08-13 16:29:10|86296.8|86271.8|86294.1|86269.1|86296.8|86271.8|86293.1|86268.1|39
1628872160000|2021-08-13 16:29:20|86293.9|86268.9|86305.3|86255.3|86306.5|86269.3|86293.5|86254.3|38
1628872170000|2021-08-13 16:29:30|86305.4|86255.4|86304.7|86254.7|86305.7|86255.7|86304.4|86254.4|27
1628872180000|2021-08-13 16:29:40|86304.6|86254.6|86306|86256|86306|86256|86304|86254|21
1628872190000|2021-08-13 16:29:50|86305.2|86255.2|86304.7|86254.7|86306.2|86256.2|86304.5|86254.5|40
1628872200000|2021-08-13 16:30:00|86305|86255|86304.8|86254.8|86305.1|86255.1|86303.9|86253.9|29
1628872210000|2021-08-13 16:30:10|86304.4|86254.4|86305.8|86255.8|86305.8|86255.8|86304.4|86254.4|36
1628872220000|2021-08-13 16:30:20|86305.7|86255.7|86300.2|86250.2|86305.8|86255.8|86300.2|86250.2|45
1628872230000|2021-08-13 16:30:30|86300.3|86250.3|86287|86262|86300.3|86263|86286.3|86248.8|60
1628872240000|2021-08-13 16:30:40|86286.9|86261.9|86286.7|86261.7|86287.7|86262.7|86286.6|86261.6|38
1628872250000|2021-08-13 16:30:50|86287.7|86262.7|86287|86262|86287.7|86262.7|86286.8|86261.8|29
1628872260000|2021-08-13 16:31:00|86286.9|86261.9|86287.9|86262.9|86288.7|86263.7|86286.9|86261.9|46
1628872270000|2021-08-13 16:31:10|86287.8|86262.8|86288.3|86263.3|86288.3|86263.3|86287.4|86262.4|20
1628872280000|2021-08-13 16:31:20|86288.4|86263.4|86299.4|86249.4|86300.2|86263.4|86287|86248.8|43
1628872290000|2021-08-13 16:31:30|86299.5|86249.5|86293.5|86243.5|86299.7|86249.7|86292.5|86242.5|53
1628872300000|2021-08-13 16:31:40|86293.7|86243.7|86293.6|86243.6|86294.7|86244.7|86292.4|86242.4|40
1628872310000|2021-08-13 16:31:50|86295.5|86245.5|86296.9|86246.9|86298.2|86248.2|86292.8|86242.8|52
1628872320000|2021-08-13 16:32:00|86296.8|86246.8|86295.5|86245.5|86297.9|86247.9|86294.3|86244.3|57
1628872330000|2021-08-13 16:32:10|86295.3|86245.3|86292.8|86242.8|86295.6|86245.6|86292.1|86242.1|50
1628872340000|2021-08-13 16:32:20|86292.4|86242.4|86292.3|86242.3|86293.2|86243.2|86291.5|86241.5|35
1628872350000|2021-08-13 16:32:30|86292.2|86242.2|86292.4|86242.4|86293.2|86243.2|86291.2|86241.2|36
1628872360000|2021-08-13 16:32:40|86292.3|86242.3|86288.6|86238.6|86292.3|86242.3|86287.9|86237.9|47
1628872370000|2021-08-13 16:32:50|86288.3|86238.3|86291.2|86241.2|86291.2|86252.1|86277.1|86237.1|54
1628872380000|2021-08-13 16:33:00|86290.9|86240.9|86289.7|86239.7|86290.9|86240.9|86289.6|86239.6|46
1628872390000|2021-08-13 16:33:10|86289.8|86239.8|86288.9|86238.9|86290.7|86240.7|86288.7|86238.7|32
1628872400000|2021-08-13 16:33:20|86289|86239|86282.9|86257.9|86296.9|86259.5|86282.9|86238.8|40
1628872410000|2021-08-13 16:33:30|86282.3|86257.3|86293.2|86243.2|86294.7|86257.3|86282.1|86240.6|48
1628872420000|2021-08-13 16:33:40|86293|86243|86296.1|86246.1|86296.7|86246.7|86290.1|86240.1|55
1628872430000|2021-08-13 16:33:50|86294.9|86244.9|86296.4|86246.4|86296.8|86246.8|86294.6|86244.6|40
1628872440000|2021-08-13 16:34:00|86296.2|86246.2|86294.2|86244.2|86297.2|86247.2|86294.2|86244.2|49
1628872450000|2021-08-13 16:34:10|86294.1|86244.1|86293|86243|86294.8|86244.8|86292.2|86242.2|38
1628872460000|2021-08-13 16:34:20|86294.2|86244.2|86294.5|86244.5|86295.2|86245.2|86293.2|86243.2|37
1628872470000|2021-08-13 16:34:30|86294.4|86244.4|86295|86245|86295|86245|86294.2|86244.2|20
1628872480000|2021-08-13 16:34:40|86294.8|86244.8|86291.4|86241.4|86294.8|86244.8|86291.4|86241.4|27
1628872490000|2021-08-13 16:34:50|86292.2|86242.2|86290.6|86240.6|86292.5|86242.5|86290.5|86240.5|37
1628872500000|2021-08-13 16:35:00|86290.3|86240.3|86290.3|86240.3|86291.5|86241.5|86290.2|86240.2|13
1628872510000|2021-08-13 16:35:10|86290|86240|86288.1|86238.1|86291|86252.4|86274.9|86236.4|41
1628872520000|2021-08-13 16:35:20|86288.4|86238.4|86289.5|86239.5|86294.6|86244.6|86288|86238|28
1628872530000|2021-08-13 16:35:30|86289.3|86239.3|86288.3|86238.3|86289.6|86239.6|86287.8|86237.8|41
1628872540000|2021-08-13 16:35:40|86288.4|86238.4|86288.3|86238.3|86288.9|86238.9|86288|86238|31
1628872550000|2021-08-13 16:35:50|86288.6|86238.6|86289.1|86239.1|86289.2|86239.2|86288.3|86238.3|18
1628872560000|2021-08-13 16:36:00|86289|86239|86284.1|86234.1|86289.1|86239.1|86284.1|86234.1|46
1628872570000|2021-08-13 16:36:10|86284.5|86234.5|86281.1|86231.1|86285.3|86235.3|86280.2|86230.2|40
1628872580000|2021-08-13 16:36:20|86280.5|86230.5|86284.3|86234.3|86284.3|86234.3|86279.8|86229.8|32
1628872590000|2021-08-13 16:36:30|86283.6|86233.6|86297.4|86247.4|86298.1|86248.1|86283.6|86233.6|59
1628872600000|2021-08-13 16:36:40|86297.9|86247.9|86284.8|86259.8|86299.7|86262.8|86284.8|86246.8|52
1628872610000|2021-08-13 16:36:50|86284.6|86259.6|86302.5|86252.5|86303.3|86260.8|86284.6|86250|62
1628872620000|2021-08-13 16:37:00|86302.6|86252.6|86302.3|86252.3|86302.7|86252.7|86301|86251|42
1628872630000|2021-08-13 16:37:10|86302.2|86252.2|86304.1|86254.1|86304.1|86254.1|86301.8|86251.8|25
1628872640000|2021-08-13 16:37:20|86303.9|86253.9|86303|86253|86305.7|86255.7|86301.8|86251.8|38
1628872650000|2021-08-13 16:37:30|86302.7|86252.7|86304.1|86254.1|86304.2|86254.2|86302|86252|43
1628872660000|2021-08-13 16:37:40|86304.7|86254.7|86304|86254|86304.8|86254.8|86302.1|86252.1|43
1628872670000|2021-08-13 16:37:50|86304.1|86254.1|86305.3|86255.3|86305.3|86255.3|86303|86253|46
1628872680000|2021-08-13 16:38:00|86305|86255|86302.9|86252.9|86305.2|86255.2|86300|86250|56
1628872690000|2021-08-13 16:38:10|86302.7|86252.7|86303.6|86253.6|86304.7|86254.7|86302.7|86252.7|41
1628872700000|2021-08-13 16:38:20|86303.9|86253.9|86308.9|86258.9|86309.6|86259.6|86303.9|86253.9|29
1628872710000|2021-08-13 16:38:30|86309.2|86259.2|86313.6|86263.6|86313.8|86263.8|86308.7|86258.7|44
1628872720000|2021-08-13 16:38:40|86313|86263|86311.4|86261.4|86313.3|86263.3|86311.4|86261.4|38
1628872730000|2021-08-13 16:38:50|86311.3|86261.3|86312.9|86262.9|86313|86263|86309.2|86259.2|41
1628872740000|2021-08-13 16:39:00|86312.7|86262.7|86312.7|86262.7|86315.2|86265.2|86310.9|86260.9|46
1628872750000|2021-08-13 16:39:10|86312.6|86262.6|86312.8|86262.8|86313.2|86263.2|86311.6|86261.6|52
1628872760000|2021-08-13 16:39:20|86312.7|86262.7|86311.9|86261.9|86312.8|86262.8|86310.2|86260.2|42
1628872770000|2021-08-13 16:39:30|86311.6|86261.6|86309.9|86259.9|86313.2|86263.2|86309.6|86259.6|54
1628872780000|2021-08-13 16:39:40|86310|86260|86310.5|86260.5|86311.2|86261.2|86309|86259|52
1628872790000|2021-08-13 16:39:50|86310|86260|86308.3|86258.3|86310.8|86260.8|86308|86258|55
1628872800000|2021-08-13 16:40:00|86308.1|86258.1|86303.2|86253.2|86310.1|86260.1|86302.7|86252.7|48
1628872810000|2021-08-13 16:40:10|86303.3|86253.3|86303.5|86253.5|86306.1|86256.1|86300.5|86250.5|50
1628872820000|2021-08-13 16:40:20|86303.3|86253.3|86303.4|86253.4|86303.7|86253.7|86301.8|86251.8|28
1628872830000|2021-08-13 16:40:30|86302.2|86252.2|86303|86253|86304.8|86254.8|86302|86252|47
1628872840000|2021-08-13 16:40:40|86303.2|86253.2|86301.3|86251.3|86303.3|86253.3|86301.3|86251.3|48
1628872850000|2021-08-13 16:40:50|86301.2|86251.2|86307.5|86257.5|86307.5|86257.5|86301.2|86251.2|39
1628872860000|2021-08-13 16:41:00|86307.2|86257.2|86306.8|86256.8|86307.7|86257.7|86305.5|86255.5|40
1628872870000|2021-08-13 16:41:10|86307.8|86257.8|86306.1|86256.1|86307.8|86257.8|86305.1|86255.1|30
1628872880000|2021-08-13 16:41:20|86306.2|86256.2|86306.3|86256.3|86306.9|86256.9|86305.7|86255.7|18
1628872890000|2021-08-13 16:41:30|86306.4|86256.4|86307.6|86257.6|86307.6|86257.6|86306.2|86256.2|21
1628872900000|2021-08-13 16:41:40|86307.5|86257.5|86305.1|86255.1|86308.7|86258.7|86305.1|86255.1|35
1628872910000|2021-08-13 16:41:50|86305.3|86255.3|86306.1|86256.1|86307.3|86257.3|86304.8|86254.8|40
1628872920000|2021-08-13 16:42:00|86306|86256|86305.5|86255.5|86308.4|86258.4|86303.7|86253.7|38
1628872930000|2021-08-13 16:42:10|86305.1|86255.1|86308.6|86258.6|86309.8|86259.8|86305.1|86255.1|40
1628872940000|2021-08-13 16:42:20|86308.8|86258.8|86312.3|86262.3|86314.2|86264.2|86308.8|86258.8|45
1628872950000|2021-08-13 16:42:30|86316|86266|86317.2|86267.2|86317.3|86267.3|86313|86263|46
1628872960000|2021-08-13 16:42:40|86317.4|86267.4|86317.2|86267.2|86318.5|86268.5|86316.4|86266.4|33
1628872970000|2021-08-13 16:42:50|86317|86267|86317.3|86267.3|86322.2|86272.2|86315|86265|45
1628872980000|2021-08-13 16:43:00|86316.9|86266.9|86320.7|86270.7|86323.7|86273.7|86316.9|86266.9|42
1628872990000|2021-08-13 16:43:10|86318.2|86268.2|86318.5|86268.5|86319.6|86269.6|86316.6|86266.6|47
1628873000000|2021-08-13 16:43:20|86306.2|86281.2|86305|86280|86318.7|86281.7|86304|86267|48
1628873010000|2021-08-13 16:43:30|86304.8|86279.8|86318.3|86268.3|86324|86279.8|86304.8|86267.4|39
1628873020000|2021-08-13 16:43:40|86318.5|86268.5|86314.4|86264.4|86319.5|86269.5|86313.3|86263.3|47
1628873030000|2021-08-13 16:43:50|86319.1|86269.1|86316.2|86266.2|86320.7|86270.7|86316|86266|41
1628873040000|2021-08-13 16:44:00|86315.9|86265.9|86316|86266|86316.5|86266.5|86315.4|86265.4|38
1628873050000|2021-08-13 16:44:10|86315.8|86265.8|86316.3|86266.3|86317.3|86267.3|86315|86265|35
1628873060000|2021-08-13 16:44:20|86316.6|86266.6|86315.2|86265.2|86316.8|86266.8|86315.2|86265.2|26
1628873070000|2021-08-13 16:44:30|86315.8|86265.8|86313.7|86263.7|86316.1|86266.1|86313.5|86263.5|33
1628873080000|2021-08-13 16:44:40|86313.1|86263.1|86314.7|86264.7|86315.1|86265.1|86312.3|86262.3|39
1628873090000|2021-08-13 16:44:50|86314.8|86264.8|86315.4|86265.4|86316.1|86266.1|86314|86264|31
1628873100000|2021-08-13 16:45:00|86314.8|86264.8|86314.9|86264.9|86315.1|86265.1|86312.8|86262.8|32
1628873110000|2021-08-13 16:45:10|86313.8|86263.8|86314.8|86264.8|86315.9|86265.9|86312.3|86262.3|36
1628873120000|2021-08-13 16:45:20|86314.9|86264.9|86315.5|86265.5|86316|86266|86314.2|86264.2|28
1628873130000|2021-08-13 16:45:30|86315.8|86265.8|86315.6|86265.6|86315.8|86265.8|86314.2|86264.2|24
1628873140000|2021-08-13 16:45:40|86315.9|86265.9|86315.1|86265.1|86315.9|86265.9|86312.5|86262.5|34
1628873150000|2021-08-13 16:45:50|86315.2|86265.2|86315.3|86265.3|86316.2|86266.2|86314.8|86264.8|33
1628873160000|2021-08-13 16:46:00|86315|86265|86314.4|86264.4|86316|86266|86312.3|86262.3|38
1628873170000|2021-08-13 16:46:10|86314.3|86264.3|86310.7|86260.7|86314.6|86264.6|86310.1|86260.1|48
1628873180000|2021-08-13 16:46:20|86309.8|86259.8|86310.5|86260.5|86311.3|86261.3|86309.3|86259.3|43
1628873190000|2021-08-13 16:46:30|86310.6|86260.6|86310|86260|86310.6|86260.6|86309.3|86259.3|34
1628873200000|2021-08-13 16:46:40|86310.1|86260.1|86314.3|86264.3|86314.3|86264.3|86308.9|86258.9|36
1628873210000|2021-08-13 16:46:50|86312.3|86262.3|86312.8|86262.8|86314|86264|86311.1|86261.1|24
1628873220000|2021-08-13 16:47:00|86313.1|86263.1|86313.5|86263.5|86313.8|86263.8|86312.6|86262.6|31
1628873230000|2021-08-13 16:47:10|86313.4|86263.4|86313.2|86263.2|86313.5|86263.5|86312.1|86262.1|23
1628873240000|2021-08-13 16:47:20|86313.5|86263.5|86311.8|86261.8|86313.8|86263.8|86311.4|86261.4|20
1628873250000|2021-08-13 16:47:30|86311.7|86261.7|86311.9|86261.9|86313|86263|86311.5|86261.5|21
1628873260000|2021-08-13 16:47:40|86311.1|86261.1|86311.3|86261.3|86313|86263|86310.4|86260.4|30
1628873270000|2021-08-13 16:47:50|86311.5|86261.5|86311.6|86261.6|86312.7|86262.7|86310.2|86260.2|29
1628873280000|2021-08-13 16:48:00|86311.7|86261.7|86313.9|86263.9|86314.3|86264.3|86310.7|86260.7|34
1628873290000|2021-08-13 16:48:10|86314|86264|86314.9|86264.9|86315.5|86265.5|86314|86264|28
1628873300000|2021-08-13 16:48:20|86314.8|86264.8|86315.9|86265.9|86316.4|86266.4|86311.6|86261.6|43
1628873310000|2021-08-13 16:48:30|86316.1|86266.1|86317|86267|86317|86267|86316.1|86266.1|14
1628873320000|2021-08-13 16:48:40|86317.1|86267.1|86320.9|86270.9|86322.3|86272.3|86317.1|86267.1|52
1628873330000|2021-08-13 16:48:50|86320.6|86270.6|86328.6|86278.6|86328.6|86278.6|86319.8|86269.8|44
1628873340000|2021-08-13 16:49:00|86328.5|86278.5|86318.5|86293.5|86330.5|86293.5|86316.6|86275.9|39
1628873350000|2021-08-13 16:49:10|86318.7|86293.7|86318.4|86293.4|86322.1|86297.1|86318.2|86293.2|40
1628873360000|2021-08-13 16:49:20|86318.3|86293.3|86318.9|86293.9|86319.1|86294.1|86318|86293|28
1628873370000|2021-08-13 16:49:30|86319.3|86294.3|86333.9|86283.9|86335.4|86296.8|86317.8|86283.9|32
1628873380000|2021-08-13 16:49:40|86333.7|86283.7|86333.5|86283.5|86334.8|86284.8|86333.3|86283.3|29
1628873390000|2021-08-13 16:49:50|86333.6|86283.6|86333|86283|86333.9|86283.9|86331.9|86281.9|40
1628873400000|2021-08-13 16:50:00|86332.9|86282.9|86324.5|86299.5|86339.6|86300.5|86322.3|86282.9|44
1628873410000|2021-08-13 16:50:10|86324.2|86299.2|86323.8|86298.8|86324.9|86299.9|86323.5|86298.5|43
1628873420000|2021-08-13 16:50:20|86323.6|86298.6|86321.2|86296.2|86323.8|86298.8|86320.9|86295.9|33
1628873430000|2021-08-13 16:50:30|86321.1|86296.1|86321.7|86296.7|86321.9|86296.9|86320.8|86295.8|27
1628873440000|2021-08-13 16:50:40|86321.6|86296.6|86337.3|86287.3|86337.3|86298.2|86321.6|86285.7|36
1628873450000|2021-08-13 16:50:50|86337.2|86287.2|86337|86287|86337.6|86287.6|86336.4|86286.4|25
1628873460000|2021-08-13 16:51:00|86336.8|86286.8|86333.3|86283.3|86337.7|86287.7|86333.3|86283.3|38
1628873470000|2021-08-13 16:51:10|86332.6|86282.6|86319.3|86294.3|86332.6|86294.8|86319|86281.2|35
1628873480000|2021-08-13 16:51:20|86319.2|86294.2|86319.5|86294.5|86319.9|86294.9|86318.9|86293.9|23
1628873490000|2021-08-13 16:51:30|86319.8|86294.8|86320.6|86295.6|86321.6|86296.6|86319.6|86294.6|18
1628873500000|2021-08-13 16:51:40|86320.5|86295.5|86334.6|86284.6|86334.8|86296.7|86320.5|86284.4|25
1628873510000|2021-08-13 16:51:50|86334.3|86284.3|86334.7|86284.7|86334.7|86284.7|86333.6|86283.6|28
1628873520000|2021-08-13 16:52:00|86334.8|86284.8|86329.2|86304.2|86342.6|86304.2|86326.3|86284.8|38
1628873530000|2021-08-13 16:52:10|86329.3|86304.3|86327.9|86302.9|86329.3|86304.3|86327.5|86302.5|35
1628873540000|2021-08-13 16:52:20|86327.8|86302.8|86327.8|86302.8|86328.3|86303.3|86327.4|86302.4|13
1628873550000|2021-08-13 16:52:30|86327.6|86302.6|86338.3|86288.3|86338.6|86302.6|86325.8|86286.1|39
1628873560000|2021-08-13 16:52:40|86338.1|86288.1|86337.9|86287.9|86338.5|86288.5|86337.2|86287.2|33
1628873570000|2021-08-13 16:52:50|86337.7|86287.7|86337.6|86287.6|86337.8|86287.8|86337.2|86287.2|8
1628873580000|2021-08-13 16:53:00|86337.8|86287.8|86338.8|86288.8|86339.5|86289.5|86337.8|86287.8|45
1628873590000|2021-08-13 16:53:10|86338.7|86288.7|86340.6|86290.6|86340.6|86290.6|86337.9|86287.9|36
1628873600000|2021-08-13 16:53:20|86340.2|86290.2|86340.3|86290.3|86340.5|86290.5|86339.3|86289.3|34
1628873610000|2021-08-13 16:53:30|86339.9|86289.9|86338.6|86288.6|86340.5|86290.5|86338.6|86288.6|47
1628873620000|2021-08-13 16:53:40|86338.7|86288.7|86337.9|86287.9|86339.3|86289.3|86337.5|86287.5|36
1628873630000|2021-08-13 16:53:50|86337.4|86287.4|86338.1|86288.1|86338.3|86288.3|86337.4|86287.4|45
1628873640000|2021-08-13 16:54:00|86338.4|86288.4|86338.4|86288.4|86338.8|86288.8|86337.9|86287.9|37
1628873650000|2021-08-13 16:54:10|86338.1|86288.1|86338.5|86288.5|86338.6|86288.6|86338|86288|13
1628873660000|2021-08-13 16:54:20|86338.4|86288.4|86338.8|86288.8|86338.8|86288.8|86337.9|86287.9|32
1628873670000|2021-08-13 16:54:30|86338.5|86288.5|86342.9|86292.9|86343|86293|86337.6|86287.6|52
1628873680000|2021-08-13 16:54:40|86343.2|86293.2|86344.6|86294.6|86345.1|86295.1|86343.2|86293.2|35
1628873690000|2021-08-13 16:54:50|86344.3|86294.3|86342|86292|86344.4|86294.4|86341.6|86291.6|27
1628873700000|2021-08-13 16:55:00|86342.2|86292.2|86340.9|86290.9|86342.4|86292.4|86340.9|86290.9|24
1628873710000|2021-08-13 16:55:10|86341.3|86291.3|86340.6|86290.6|86341.8|86291.8|86340.5|86290.5|36
1628873720000|2021-08-13 16:55:20|86340.4|86290.4|86319.4|86294.4|86340.4|86294.4|86319.3|86281.4|40
1628873730000|2021-08-13 16:55:30|86319.3|86294.3|86317.2|86292.2|86319.9|86294.9|86316.7|86291.7|49
1628873740000|2021-08-13 16:55:40|86317.4|86292.4|86314|86289|86317.5|86292.5|86313|86288|53
1628873750000|2021-08-13 16:55:50|86314.1|86289.1|86324.8|86274.8|86325|86289.2|86310.5|86273.2|44
1628873760000|2021-08-13 16:56:00|86324.3|86274.3|86323.8|86273.8|86326.3|86276.3|86322.8|86272.8|47
1628873770000|2021-08-13 16:56:10|86323.6|86273.6|86326.5|86276.5|86326.9|86276.9|86323.6|86273.6|33
1628873780000|2021-08-13 16:56:20|86326.7|86276.7|86325.7|86275.7|86327|86277|86323.9|86273.9|25
1628873790000|2021-08-13 16:56:30|86325.5|86275.5|86324.4|86274.4|86325.8|86275.8|86323.3|86273.3|31
1628873800000|2021-08-13 16:56:40|86324|86274|86322.2|86272.2|86324.1|86274.1|86321.7|86271.7|46
1628873810000|2021-08-13 16:56:50|86320.9|86270.9|86318.6|86268.6|86320.9|86270.9|86317.2|86267.2|35
1628873820000|2021-08-13 16:57:00|86318.2|86268.2|86317.4|86267.4|86319.4|86269.4|86316.9|86266.9|31
1628873830000|2021-08-13 16:57:10|86317.5|86267.5|86316.8|86266.8|86317.5|86267.5|86314.7|86264.7|51
1628873840000|2021-08-13 16:57:20|86315.8|86265.8|86312|86262|86316.4|86266.4|86299.5|86249.5|54
1628873850000|2021-08-13 16:57:30|86311.8|86261.8|86311.1|86261.1|86312.9|86262.9|86310.8|86260.8|36
1628873860000|2021-08-13 16:57:40|86311|86261|86311|86261|86312.3|86262.3|86310.1|86260.1|51
1628873870000|2021-08-13 16:57:50|86311.1|86261.1|86314.1|86264.1|86314.7|86264.7|86310.9|86260.9|44
1628873880000|2021-08-13 16:58:00|86315.5|86265.5|86314|86264|86315.9|86265.9|86314|86264|31
1628873890000|2021-08-13 16:58:10|86314.3|86264.3|86313.7|86263.7|86315.3|86265.3|86313.4|86263.4|25
1628873900000|2021-08-13 16:58:20|86312.6|86262.6|86312.3|86262.3|86313.7|86263.7|86311.7|86261.7|37
1628873910000|2021-08-13 16:58:30|86312.8|86262.8|86316.5|86266.5|86317.4|86267.4|86312.8|86262.8|39
1628873920000|2021-08-13 16:58:40|86316.4|86266.4|86316.4|86266.4|86317.1|86267.1|86315.9|86265.9|26
1628873930000|2021-08-13 16:58:50|86316.5|86266.5|86319.1|86269.1|86319.7|86269.7|86316.5|86266.5|35
1628873940000|2021-08-13 16:59:00|86319.2|86269.2|86319.9|86269.9|86320.3|86270.3|86318.6|86268.6|33
1628873950000|2021-08-13 16:59:10|86320.1|86270.1|86318.4|86268.4|86322.4|86272.4|86318|86268|45
1628873960000|2021-08-13 16:59:20|86318.7|86268.7|86318.3|86268.3|86318.7|86268.7|86318.1|86268.1|31
1628873970000|2021-08-13 16:59:30|86318.4|86268.4|86305.3|86280.3|86318.6|86280.8|86303.1|86267.2|42
1628873980000|2021-08-13 16:59:40|86305.4|86280.4|86320.9|86270.9|86321.1|86282.5|86305.4|86269.4|33
1628873990000|2021-08-13 16:59:50|86319.7|86269.7|86320.7|86270.7|86321.1|86271.1|86319.7|86269.7|34
1628874000000|2021-08-13 17:00:00|86320.5|86270.5|86320.6|86270.6|86321|86271|86320.1|86270.1|37
1628874010000|2021-08-13 17:00:10|86320.7|86270.7|86319.9|86269.9|86320.7|86270.7|86318.7|86268.7|38
1628874020000|2021-08-13 17:00:20|86319.2|86269.2|86320.9|86270.9|86321|86271|86319.2|86269.2|36
1628874030000|2021-08-13 17:00:30|86320.8|86270.8|86320.5|86270.5|86321.2|86271.2|86320.1|86270.1|37
1628874040000|2021-08-13 17:00:40|86320.2|86270.2|86319.5|86269.5|86320.4|86270.4|86319.2|86269.2|21
1628874050000|2021-08-13 17:00:50|86319.9|86269.9|86321.4|86271.4|86321.4|86271.4|86319.8|86269.8|25
1628874060000|2021-08-13 17:01:00|86321.5|86271.5|86309.8|86284.8|86321.5|86287.9|86308.5|86271.5|36
1628874070000|2021-08-13 17:01:10|86309.9|86284.9|86307.5|86282.5|86309.9|86284.9|86307|86282|37
1628874080000|2021-08-13 17:01:20|86307.8|86282.8|86308.1|86283.1|86309.2|86284.2|86306.9|86281.9|40
1628874090000|2021-08-13 17:01:30|86307.3|86282.3|86320.4|86270.4|86320.7|86283.5|86307.3|86270.4|30
1628874100000|2021-08-13 17:01:40|86319.8|86269.8|86321.4|86271.4|86321.6|86271.6|86319.4|86269.4|28
1628874110000|2021-08-13 17:01:50|86321.1|86271.1|86321.5|86271.5|86321.5|86271.5|86320.4|86270.4|20
1628874120000|2021-08-13 17:02:00|86321.6|86271.6|86322.9|86272.9|86323|86273|86321.2|86271.2|31
1628874130000|2021-08-13 17:02:10|86322.8|86272.8|86323.8|86273.8|86324.4|86274.4|86322.4|86272.4|24
1628874140000|2021-08-13 17:02:20|86324|86274|86328.7|86278.7|86330.3|86280.3|86324|86274|38
1628874150000|2021-08-13 17:02:30|86328.8|86278.8|86334|86284|86334.3|86284.3|86328.8|86278.8|49
1628874160000|2021-08-13 17:02:40|86333.9|86283.9|86330.7|86280.7|86333.9|86283.9|86330.3|86280.3|37
1628874170000|2021-08-13 17:02:50|86330.2|86280.2|86333.3|86283.3|86333.5|86283.5|86329.9|86279.9|49
1628874180000|2021-08-13 17:03:00|86333.2|86283.2|86334.5|86284.5|86335.9|86285.9|86333.1|86283.1|35
1628874190000|2021-08-13 17:03:10|86335.3|86285.3|86333.8|86283.8|86335.8|86285.8|86333.7|86283.7|37
1628874200000|2021-08-13 17:03:20|86334.1|86284.1|86333.9|86283.9|86334.6|86284.6|86333.3|86283.3|31
1628874210000|2021-08-13 17:03:30|86333.4|86283.4|86334.1|86284.1|86334.3|86284.3|86333.1|86283.1|46
1628874220000|2021-08-13 17:03:40|86334.2|86284.2|86334.4|86284.4|86334.9|86284.9|86333.6|86283.6|41
1628874230000|2021-08-13 17:03:50|86334.2|86284.2|86334.3|86284.3|86335.2|86285.2|86332.9|86282.9|33
1628874240000|2021-08-13 17:04:00|86334.9|86284.9|86329.8|86279.8|86336|86293|86318|86278.8|57
1628874250000|2021-08-13 17:04:10|86329.5|86279.5|86329|86279|86330.4|86280.4|86328.3|86278.3|52
1628874260000|2021-08-13 17:04:20|86329.1|86279.1|86327.5|86277.5|86329.9|86279.9|86327.2|86277.2|46
1628874270000|2021-08-13 17:04:30|86327.8|86277.8|86326.9|86276.9|86328.9|86278.9|86325.6|86275.6|53
1628874280000|2021-08-13 17:04:40|86327|86277|86327.3|86277.3|86328.2|86278.2|86326.1|86276.1|47
1628874290000|2021-08-13 17:04:50|86327.4|86277.4|86328.9|86278.9|86329.3|86279.3|86326.7|86276.7|51
1628874300000|2021-08-13 17:05:00|86328.7|86278.7|86329.4|86279.4|86330|86280|86328.1|86278.1|42
1628874310000|2021-08-13 17:05:10|86329.3|86279.3|86328.4|86278.4|86329.3|86279.3|86327.9|86277.9|40
1628874320000|2021-08-13 17:05:20|86328.3|86278.3|86331.6|86281.6|86333.4|86283.4|86328.3|86278.3|42
1628874330000|2021-08-13 17:05:30|86331.7|86281.7|86331.5|86281.5|86332.7|86282.7|86330.8|86280.8|43
1628874340000|2021-08-13 17:05:40|86331.8|86281.8|86331.1|86281.1|86331.9|86281.9|86331|86281|41
1628874350000|2021-08-13 17:05:50|86329.3|86279.3|86332.1|86282.1|86332.2|86282.2|86329.2|86279.2|25
1628874360000|2021-08-13 17:06:00|86332|86282|86332.1|86282.1|86332.3|86282.3|86331.2|86281.2|29
1628874370000|2021-08-13 17:06:10|86331.9|86281.9|86331.4|86281.4|86332.3|86282.3|86330.3|86280.3|33
1628874380000|2021-08-13 17:06:20|86331.5|86281.5|86330.7|86280.7|86332.4|86282.4|86329.6|86279.6|37
1628874390000|2021-08-13 17:06:30|86330.8|86280.8|86333.7|86283.7|86333.9|86283.9|86330.8|86280.8|40
1628874400000|2021-08-13 17:06:40|86334|86284|86334.4|86284.4|86335.9|86285.9|86334|86284|47
1628874410000|2021-08-13 17:06:50|86334.5|86284.5|86333.5|86283.5|86335.5|86285.5|86333.4|86283.4|34
1628874420000|2021-08-13 17:07:00|86333.6|86283.6|86335.4|86285.4|86335.4|86285.4|86333.6|86283.6|14
1628874430000|2021-08-13 17:07:10|86335.5|86285.5|86334.1|86284.1|86336.1|86286.1|86333.1|86283.1|35
1628874440000|2021-08-13 17:07:20|86333.5|86283.5|86334.2|86284.2|86334.7|86284.7|86333.5|86283.5|45
1628874450000|2021-08-13 17:07:30|86334.1|86284.1|86334.6|86284.6|86334.9|86284.9|86333.9|86283.9|32
1628874460000|2021-08-13 17:07:40|86335.3|86285.3|86339.5|86289.5|86339.8|86289.8|86333.8|86283.8|39
1628874470000|2021-08-13 17:07:50|86339.8|86289.8|86339.6|86289.6|86341.4|86291.4|86339.6|86289.6|30
1628874480000|2021-08-13 17:08:00|86339.4|86289.4|86335.9|86285.9|86340|86290|86335.7|86285.7|44
1628874490000|2021-08-13 17:08:10|86336|86286|86335.6|86285.6|86336.1|86286.1|86334.5|86284.5|30
1628874500000|2021-08-13 17:08:20|86335.7|86285.7|86335.2|86285.2|86336.2|86286.2|86335.2|86285.2|21
1628874510000|2021-08-13 17:08:30|86336.6|86286.6|86335.8|86285.8|86337.1|86287.1|86334.5|86284.5|33
1628874520000|2021-08-13 17:08:40|86335.7|86285.7|86338.1|86288.1|86338.5|86288.5|86335.4|86285.4|45
1628874530000|2021-08-13 17:08:50|86338.2|86288.2|86333.5|86283.5|86338.2|86288.2|86332.6|86282.6|41
1628874540000|2021-08-13 17:09:00|86332.7|86282.7|86334.8|86284.8|86335.3|86285.3|86332.6|86282.6|46
1628874550000|2021-08-13 17:09:10|86334|86284|86335.5|86285.5|86335.5|86285.5|86332.9|86282.9|40
1628874560000|2021-08-13 17:09:20|86335.3|86285.3|86335.3|86285.3|86335.4|86285.4|86333.6|86283.6|40
1628874570000|2021-08-13 17:09:30|86335|86285|86336.4|86286.4|86336.5|86286.5|86333.8|86283.8|38
1628874580000|2021-08-13 17:09:40|86336.3|86286.3|86340.3|86290.3|86341.7|86291.7|86334.6|86284.6|49
1628874590000|2021-08-13 17:09:50|86340.2|86290.2|86339.9|86289.9|86344.2|86294.2|86339.9|86289.9|52
1628874600000|2021-08-13 17:10:00|86339.8|86289.8|86339.3|86289.3|86340.1|86290.1|86338.9|86288.9|31
1628874610000|2021-08-13 17:10:10|86339.5|86289.5|86339.7|86289.7|86340|86290|86338.4|86288.4|28
1628874620000|2021-08-13 17:10:20|86339.4|86289.4|86339|86289|86340|86290|86338.3|86288.3|22
1628874630000|2021-08-13 17:10:30|86339.1|86289.1|86339.9|86289.9|86340.4|86290.4|86338.8|86288.8|25
1628874640000|2021-08-13 17:10:40|86340|86290|86339.1|86289.1|86341.1|86291.1|86338.8|86288.8|32
1628874650000|2021-08-13 17:10:50|86339.2|86289.2|86340.2|86290.2|86340.5|86290.5|86337.3|86287.3|34
1628874660000|2021-08-13 17:11:00|86339.9|86289.9|86339.7|86289.7|86340.1|86290.1|86338.9|86288.9|27
1628874670000|2021-08-13 17:11:10|86339.4|86289.4|86339.1|86289.1|86339.8|86289.8|86338.2|86288.2|23
1628874680000|2021-08-13 17:11:20|86339.6|86289.6|86338.8|86288.8|86339.6|86289.6|86337.3|86287.3|22
1628874690000|2021-08-13 17:11:30|86338.7|86288.7|86338.7|86288.7|86339.6|86289.6|86338|86288|22
1628874700000|2021-08-13 17:11:40|86338.6|86288.6|86335.8|86285.8|86338.8|86288.8|86335.4|86285.4|44
1628874710000|2021-08-13 17:11:50|86335.2|86285.2|86336.2|86286.2|86337.3|86287.3|86334.1|86284.1|39
1628874720000|2021-08-13 17:12:00|86335.6|86285.6|86332.1|86282.1|86336.3|86286.3|86331.9|86281.9|36
1628874730000|2021-08-13 17:12:10|86332.2|86282.2|86332.7|86282.7|86333.5|86283.5|86331.9|86281.9|44
1628874740000|2021-08-13 17:12:20|86333.5|86283.5|86335.9|86285.9|86335.9|86285.9|86331.1|86281.1|38
1628874750000|2021-08-13 17:12:30|86336.5|86286.5|86337.3|86287.3|86339.1|86289.1|86334.5|86284.5|44
1628874760000|2021-08-13 17:12:40|86337.6|86287.6|86338.5|86288.5|86339.1|86289.1|86336.9|86286.9|28
1628874770000|2021-08-13 17:12:50|86338.6|86288.6|86336.7|86286.7|86339|86289|86336.2|86286.2|31
1628874780000|2021-08-13 17:13:00|86336.8|86286.8|86332|86282|86337.2|86287.2|86330.4|86280.4|44
1628874790000|2021-08-13 17:13:10|86331.8|86281.8|86332.5|86282.5|86333.5|86283.5|86330.5|86280.5|37
1628874800000|2021-08-13 17:13:20|86332.7|86282.7|86333.2|86283.2|86333.7|86283.7|86331.9|86281.9|23
1628874810000|2021-08-13 17:13:30|86333.4|86283.4|86330.4|86280.4|86333.5|86283.5|86328.9|86278.9|29
1628874820000|2021-08-13 17:13:40|86330.6|86280.6|86330.7|86280.7|86331.3|86281.3|86328.7|86278.7|38
1628874830000|2021-08-13 17:13:50|86330.5|86280.5|86329.7|86279.7|86331.3|86281.3|86329.2|86279.2|29
1628874840000|2021-08-13 17:14:00|86329.9|86279.9|86316.7|86291.7|86330.4|86291.7|86315.4|86279.3|25
1628874850000|2021-08-13 17:14:10|86316.5|86291.5|86326.2|86276.2|86327.1|86292|86312.9|86276.2|42
1628874860000|2021-08-13 17:14:20|86326.1|86276.1|86325.9|86275.9|86326.9|86276.9|86325.6|86275.6|25
1628874870000|2021-08-13 17:14:30|86326.8|86276.8|86326.2|86276.2|86327.3|86277.3|86326.1|86276.1|27
1628874880000|2021-08-13 17:14:40|86326.3|86276.3|86328.2|86278.2|86328.2|86278.2|86325.4|86275.4|30
1628874890000|2021-08-13 17:14:50|86327.7|86277.7|86329.1|86279.1|86329.1|86279.1|86327.4|86277.4|30
1628874900000|2021-08-13 17:15:00|86329.3|86279.3|86330.1|86280.1|86330.7|86280.7|86329.3|86279.3|29
1628874910000|2021-08-13 17:15:10|86330.2|86280.2|86329.9|86279.9|86330.8|86280.8|86329.4|86279.4|31
1628874920000|2021-08-13 17:15:20|86329.6|86279.6|86328.2|86278.2|86330.9|86280.9|86327.3|86277.3|27
1628874930000|2021-08-13 17:15:30|86328.4|86278.4|86326.6|86276.6|86329|86279|86326.3|86276.3|42
1628874940000|2021-08-13 17:15:40|86326.7|86276.7|86324.9|86274.9|86326.7|86276.7|86323.9|86273.9|40
1628874950000|2021-08-13 17:15:50|86324.6|86274.6|86322.9|86272.9|86325|86275|86321.3|86271.3|39
1628874960000|2021-08-13 17:16:00|86322.8|86272.8|86324.1|86274.1|86324.9|86274.9|86322|86272|32
1628874970000|2021-08-13 17:16:10|86324.2|86274.2|86324.6|86274.6|86324.9|86274.9|86323.8|86273.8|16
1628874980000|2021-08-13 17:16:20|86324.3|86274.3|86324.4|86274.4|86325.1|86275.1|86324.1|86274.1|24
1628874990000|2021-08-13 17:16:30|86323.7|86273.7|86324.7|86274.7|86325.1|86275.1|86323.7|86273.7|24
1628875000000|2021-08-13 17:16:40|86324.4|86274.4|86324.6|86274.6|86325.5|86275.5|86323.9|86273.9|32
1628875010000|2021-08-13 17:16:50|86324.7|86274.7|86324.4|86274.4|86326.5|86276.5|86324|86274|32
1628875020000|2021-08-13 17:17:00|86324.2|86274.2|86324.2|86274.2|86325.2|86275.2|86324|86274|32
1628875030000|2021-08-13 17:17:10|86324.7|86274.7|86324.9|86274.9|86325.1|86275.1|86324.2|86274.2|26
1628875040000|2021-08-13 17:17:20|86325.1|86275.1|86323.9|86273.9|86325.1|86275.1|86323.9|86273.9|14
1628875050000|2021-08-13 17:17:30|86324.1|86274.1|86323.7|86273.7|86324.6|86274.6|86323.6|86273.6|23
1628875060000|2021-08-13 17:17:40|86323.4|86273.4|86311.3|86286.3|86324.3|86286.3|86310.6|86272.7|24
1628875070000|2021-08-13 17:17:50|86311|86286|86309|86284|86311.7|86286.7|86309|86284|37
1628875080000|2021-08-13 17:18:00|86308.8|86283.8|86316.3|86266.3|86320|86283.9|86306.6|86265.7|55
1628875090000|2021-08-13 17:18:10|86316.4|86266.4|86318.1|86268.1|86319.1|86269.1|86316|86266|47
1628875100000|2021-08-13 17:18:20|86318|86268|86317.5|86267.5|86318|86268|86317.3|86267.3|29
1628875110000|2021-08-13 17:18:30|86318.5|86268.5|86318|86268|86318.5|86268.5|86317.4|86267.4|27
1628875120000|2021-08-13 17:18:40|86317.7|86267.7|86318|86268|86318|86268|86316.6|86266.6|33
1628875130000|2021-08-13 17:18:50|86318.1|86268.1|86320.8|86270.8|86321.4|86271.4|86318.1|86268.1|40
1628875140000|2021-08-13 17:19:00|86320.7|86270.7|86320.8|86270.8|86320.9|86270.9|86320|86270|21
1628875150000|2021-08-13 17:19:10|86320.4|86270.4|86320.6|86270.6|86321.1|86271.1|86320.3|86270.3|23
1628875160000|2021-08-13 17:19:20|86320.5|86270.5|86319.6|86269.6|86322.1|86272.1|86319.1|86269.1|33
1628875170000|2021-08-13 17:19:30|86320.1|86270.1|86319.7|86269.7|86320.1|86270.1|86318.9|86268.9|21
1628875180000|2021-08-13 17:19:40|86319.8|86269.8|86319.5|86269.5|86320.8|86270.8|86318.1|86268.1|40
1628875190000|2021-08-13 17:19:50|86320|86270|86319.9|86269.9|86320.4|86270.4|86319.3|86269.3|22
1628875200000|2021-08-13 17:20:00|86319.3|86269.3|86308.5|86283.5|86320.9|86284.2|86307.6|86269.3|37
1628875210000|2021-08-13 17:20:10|86308.3|86283.3|86308.5|86283.5|86309.8|86284.8|86307.4|86282.4|27
1628875220000|2021-08-13 17:20:20|86308.6|86283.6|86321.1|86271.1|86321.1|86283.9|86307.9|86271|9
1628875230000|2021-08-13 17:20:30|86321|86271|86321.3|86271.3|86321.6|86271.6|86320|86270|15
1628875240000|2021-08-13 17:20:40|86322.2|86272.2|86309.5|86284.5|86323.2|86284.9|86307|86270.5|46
1628875250000|2021-08-13 17:20:50|86309.4|86284.4|86309.4|86284.4|86309.7|86284.7|86307.3|86282.3|41
1628875260000|2021-08-13 17:21:00|86309.3|86284.3|86307.8|86282.8|86309.6|86284.6|86307.7|86282.7|18
1628875270000|2021-08-13 17:21:10|86307.7|86282.7|86307.3|86282.3|86309.9|86284.9|86305.4|86280.4|34
1628875280000|2021-08-13 17:21:20|86307.2|86282.2|86307.8|86282.8|86308|86283|86306.9|86281.9|19
1628875290000|2021-08-13 17:21:30|86307.9|86282.9|86307.5|86282.5|86308.4|86283.4|86307.3|86282.3|28
1628875300000|2021-08-13 17:21:40|86307.6|86282.6|86308.1|86283.1|86308.6|86283.6|86307.5|86282.5|28
1628875310000|2021-08-13 17:21:50|86308.2|86283.2|86308.8|86283.8|86309.1|86284.1|86308.2|86283.2|18
1628875320000|2021-08-13 17:22:00|86309|86284|86320.2|86270.2|86320.7|86284|86306.5|86270.2|22
1628875330000|2021-08-13 17:22:10|86319.2|86269.2|86318.5|86268.5|86320.5|86270.5|86318.1|86268.1|34
1628875340000|2021-08-13 17:22:20|86318.6|86268.6|86318.9|86268.9|86320.5|86270.5|86318.6|86268.6|31
1628875350000|2021-08-13 17:22:30|86319|86269|86319.9|86269.9|86320.1|86270.1|86318.8|86268.8|19
1628875360000|2021-08-13 17:22:40|86319.8|86269.8|86320.3|86270.3|86320.3|86270.3|86319.2|86269.2|18
1628875370000|2021-08-13 17:22:50|86320.1|86270.1|86320|86270|86320.1|86270.1|86319|86269|17
1628875380000|2021-08-13 17:23:00|86319.9|86269.9|86319.1|86269.1|86320.6|86270.6|86319.1|86269.1|30
1628875390000|2021-08-13 17:23:10|86319.2|86269.2|86319.5|86269.5|86320.7|86270.7|86318.8|86268.8|36
1628875400000|2021-08-13 17:23:20|86319.6|86269.6|86319.7|86269.7|86320|86270|86318.6|86268.6|35
1628875410000|2021-08-13 17:23:30|86319.8|86269.8|86319.3|86269.3|86319.8|86269.8|86319.2|86269.2|26
1628875420000|2021-08-13 17:23:40|86319.1|86269.1|86319.6|86269.6|86321.3|86271.3|86318.7|86268.7|41
1628875430000|2021-08-13 17:23:50|86319.4|86269.4|86320.8|86270.8|86320.8|86270.8|86319.1|86269.1|32
1628875440000|2021-08-13 17:24:00|86321.1|86271.1|86320|86270|86321.1|86271.1|86319.5|86269.5|35
1628875450000|2021-08-13 17:24:10|86319.9|86269.9|86321.8|86271.8|86322|86272|86319.5|86269.5|27
1628875460000|2021-08-13 17:24:20|86322|86272|86314|86289|86324.5|86289.1|86312.8|86271|42
1628875470000|2021-08-13 17:24:30|86313.5|86288.5|86312.6|86287.6|86313.9|86288.9|86312.3|86287.3|28
1628875480000|2021-08-13 17:24:40|86312.3|86287.3|86310.6|86285.6|86315|86290|86310.5|86285.5|46
1628875490000|2021-08-13 17:24:50|86310.4|86285.4|86309.3|86284.3|86312|86287|86308.6|86283.6|44
1628875500000|2021-08-13 17:25:00|86321.6|86271.6|86322.3|86272.3|86322.5|86272.5|86320.9|86270.9|33
1628875510000|2021-08-13 17:25:10|86322.4|86272.4|86323.2|86273.2|86323.4|86273.4|86322.2|86272.2|37
1628875520000|2021-08-13 17:25:20|86323|86273|86322|86272|86325.4|86275.4|86321.9|86271.9|27
1628875530000|2021-08-13 17:25:30|86322.1|86272.1|86321.9|86271.9|86322.5|86272.5|86321.4|86271.4|33
1628875540000|2021-08-13 17:25:40|86321.8|86271.8|86319.8|86269.8|86322.1|86272.1|86319.3|86269.3|32
1628875550000|2021-08-13 17:25:50|86319.9|86269.9|86320.9|86270.9|86321.4|86271.4|86319.4|86269.4|36
1628875560000|2021-08-13 17:26:00|86321|86271|86321.2|86271.2|86321.8|86271.8|86320.9|86270.9|25
1628875570000|2021-08-13 17:26:10|86322.1|86272.1|86318.9|86268.9|86322.1|86272.1|86317.9|86267.9|37
1628875580000|2021-08-13 17:26:20|86318.8|86268.8|86319.8|86269.8|86320|86270|86318.5|86268.5|28
1628875590000|2021-08-13 17:26:30|86319.7|86269.7|86319.8|86269.8|86320.1|86270.1|86318.3|86268.3|24
1628875600000|2021-08-13 17:26:40|86319.7|86269.7|86319.1|86269.1|86320.2|86270.2|86319|86269|35
1628875610000|2021-08-13 17:26:50|86318.7|86268.7|86318|86268|86319.4|86269.4|86316.7|86266.7|42
1628875620000|2021-08-13 17:27:00|86318.2|86268.2|86318|86268|86318.7|86268.7|86316.4|86266.4|36
1628875630000|2021-08-13 17:27:10|86318.2|86268.2|86317.3|86267.3|86318.2|86268.2|86316.7|86266.7|25
1628875640000|2021-08-13 17:27:20|86317.5|86267.5|86313.1|86263.1|86318.3|86268.3|86312.5|86262.5|49
1628875650000|2021-08-13 17:27:30|86312.8|86262.8|86314.4|86264.4|86314.4|86264.4|86311.9|86261.9|21
1628875660000|2021-08-13 17:27:40|86313.5|86263.5|86315.8|86265.8|86317.5|86267.5|86313.1|86263.1|30
1628875670000|2021-08-13 17:27:50|86316.3|86266.3|86315.1|86265.1|86316.5|86266.5|86314|86264|37
1628875680000|2021-08-13 17:28:00|86315.7|86265.7|86316.5|86266.5|86316.6|86266.6|86315.6|86265.6|12
1628875690000|2021-08-13 17:28:10|86316|86266|86316.3|86266.3|86317.4|86267.4|86316|86266|17
1628875700000|2021-08-13 17:28:20|86316.7|86266.7|86314.5|86264.5|86316.7|86266.7|86314.3|86264.3|7
1628875710000|2021-08-13 17:28:30|86315.3|86265.3|86316.5|86266.5|86317.4|86267.4|86313.6|86263.6|27
1628875720000|2021-08-13 17:28:40|86315.7|86265.7|86316.7|86266.7|86317.3|86267.3|86315.5|86265.5|20
1628875730000|2021-08-13 17:28:50|86317.1|86267.1|86322.2|86272.2|86323.3|86273.3|86316.8|86266.8|31
1628875740000|2021-08-13 17:29:00|86321.8|86271.8|86323.4|86273.4|86324.4|86274.4|86321|86271|50
1628875750000|2021-08-13 17:29:10|86322.9|86272.9|86313.1|86288.1|86325|86289|86312.2|86272.9|29
1628875760000|2021-08-13 17:29:20|86315.7|86290.7|86322.4|86272.4|86326.5|86290.7|86311.7|86272.3|40
1628875770000|2021-08-13 17:29:30|86322.6|86272.6|86322.9|86272.9|86323.4|86273.4|86322.4|86272.4|32
1628875780000|2021-08-13 17:29:40|86322.8|86272.8|86323.1|86273.1|86323.7|86273.7|86322.3|86272.3|29
1628875790000|2021-08-13 17:29:50|86323.2|86273.2|86311|86286|86326.3|86288|86310.6|86273.2|37
1628875800000|2021-08-13 17:30:00|86311.3|86286.3|86325.8|86275.8|86326.3|86287.8|86311.3|86274.8|41
1628875810000|2021-08-13 17:30:10|86325.9|86275.9|86326.2|86276.2|86326.4|86276.4|86325.8|86275.8|21
1628875820000|2021-08-13 17:30:20|86325.6|86275.6|86325.8|86275.8|86326.5|86276.5|86325.3|86275.3|25
1628875830000|2021-08-13 17:30:30|86326.1|86276.1|86326.4|86276.4|86327.6|86277.6|86324.6|86274.6|35
1628875840000|2021-08-13 17:30:40|86326.3|86276.3|86324.6|86274.6|86326.9|86276.9|86324.6|86274.6|33
1628875850000|2021-08-13 17:30:50|86325.6|86275.6|86324.9|86274.9|86325.8|86275.8|86324.8|86274.8|26
1628875860000|2021-08-13 17:31:00|86325.5|86275.5|86323.6|86273.6|86325.7|86275.7|86323.4|86273.4|18
1628875870000|2021-08-13 17:31:10|86323.7|86273.7|86322.8|86272.8|86325.2|86275.2|86322.8|86272.8|32
1628875880000|2021-08-13 17:31:20|86322.9|86272.9|86319.9|86269.9|86323.5|86273.5|86319.8|86269.8|26
1628875890000|2021-08-13 17:31:30|86319.7|86269.7|86322.5|86272.5|86322.8|86272.8|86319.4|86269.4|44
1628875900000|2021-08-13 17:31:40|86322.3|86272.3|86322.5|86272.5|86322.7|86272.7|86322|86272|19
1628875910000|2021-08-13 17:31:50|86322.2|86272.2|86321.7|86271.7|86322.5|86272.5|86321.7|86271.7|18
1628875920000|2021-08-13 17:32:00|86321.6|86271.6|86320.2|86270.2|86322.2|86272.2|86318.7|86268.7|30
1628875930000|2021-08-13 17:32:10|86320|86270|86320.4|86270.4|86320.9|86270.9|86319.8|86269.8|28
1628875940000|2021-08-13 17:32:20|86320.6|86270.6|86321.1|86271.1|86321.1|86271.1|86320.2|86270.2|18
1628875950000|2021-08-13 17:32:30|86321.2|86271.2|86320.9|86270.9|86322.2|86272.2|86320.7|86270.7|18
1628875960000|2021-08-13 17:32:40|86321.3|86271.3|86319.3|86269.3|86321.8|86271.8|86319.3|86269.3|14
1628875970000|2021-08-13 17:32:50|86318.6|86268.6|86320.1|86270.1|86320.4|86270.4|86318.6|86268.6|41
1628875980000|2021-08-13 17:33:00|86319.5|86269.5|86316|86266|86322.1|86272.1|86315.2|86265.2|49
1628875990000|2021-08-13 17:33:10|86315.6|86265.6|86319.3|86269.3|86320.8|86270.8|86314.8|86264.8|41
1628876000000|2021-08-13 17:33:20|86319.2|86269.2|86318.4|86268.4|86319.8|86269.8|86317.7|86267.7|31
1628876010000|2021-08-13 17:33:30|86318.3|86268.3|86317.5|86267.5|86318.6|86268.6|86317.1|86267.1|28
1628876020000|2021-08-13 17:33:40|86317.2|86267.2|86317.2|86267.2|86317.6|86267.6|86315.5|86265.5|32
1628876030000|2021-08-13 17:33:50|86317.6|86267.6|86317.2|86267.2|86317.6|86267.6|86316.2|86266.2|19
1628876040000|2021-08-13 17:34:00|86316.9|86266.9|86315.5|86265.5|86317.1|86267.1|86315.4|86265.4|16
1628876050000|2021-08-13 17:34:10|86315.4|86265.4|86301.2|86276.2|86317.4|86277.5|86300.3|86263.6|25
1628876060000|2021-08-13 17:34:20|86301.3|86276.3|86301.1|86276.1|86301.8|86276.8|86300.7|86275.7|50
1628876070000|2021-08-13 17:34:30|86300.8|86275.8|86300.1|86275.1|86301.1|86276.1|86299.8|86274.8|20
1628876080000|2021-08-13 17:34:40|86300|86275|86310.1|86260.1|86312.7|86275|86300|86260.1|19
1628876090000|2021-08-13 17:34:50|86309.9|86259.9|86309.8|86259.8|86310.5|86260.5|86309.7|86259.7|10
1628876100000|2021-08-13 17:35:00|86309.7|86259.7|86308.6|86258.6|86309.7|86259.7|86308.5|86258.5|24
1628876110000|2021-08-13 17:35:10|86308.7|86258.7|86309.7|86259.7|86309.7|86259.7|86308.3|86258.3|29
1628876120000|2021-08-13 17:35:20|86309.3|86259.3|86307.7|86257.7|86309.4|86259.4|86306.9|86256.9|21
1628876130000|2021-08-13 17:35:30|86307.5|86257.5|86308|86258|86308.4|86258.4|86307.5|86257.5|12
1628876140000|2021-08-13 17:35:40|86308.4|86258.4|86307.6|86257.6|86308.4|86258.4|86307.6|86257.6|8
1628876150000|2021-08-13 17:35:50|86307.7|86257.7|86308.6|86258.6|86309.1|86259.1|86307.7|86257.7|13
1628876160000|2021-08-13 17:36:00|86308.8|86258.8|86308.9|86258.9|86309.1|86259.1|86307.6|86257.6|12
1628876170000|2021-08-13 17:36:10|86308.8|86258.8|86295.7|86270.7|86309.2|86270.8|86294.9|86258|20
1628876180000|2021-08-13 17:36:20|86295.5|86270.5|86304.1|86254.1|86307|86270.5|86293.8|86253.3|43
1628876190000|2021-08-13 17:36:30|86304|86254|86307|86257|86307.6|86257.6|86303.5|86253.5|36
1628876200000|2021-08-13 17:36:40|86307.1|86257.1|86306.8|86256.8|86307.1|86257.1|86306.2|86256.2|21
1628876210000|2021-08-13 17:36:50|86306.5|86256.5|86307|86257|86307.5|86257.5|86305.5|86255.5|23
1628876220000|2021-08-13 17:37:00|86306.8|86256.8|86295.4|86270.4|86307.7|86270.7|86294.5|86256.7|31
1628876230000|2021-08-13 17:37:10|86295.7|86270.7|86295|86270|86295.9|86270.9|86294.3|86269.3|22
1628876240000|2021-08-13 17:37:20|86294.5|86269.5|86292.6|86267.6|86295.7|86270.7|86291.7|86266.7|26
1628876250000|2021-08-13 17:37:30|86292.9|86267.9|86291.5|86266.5|86292.9|86267.9|86291.4|86266.4|31
1628876260000|2021-08-13 17:37:40|86291.6|86266.6|86291.8|86266.8|86292.3|86267.3|86291.4|86266.4|25
1628876270000|2021-08-13 17:37:50|86291.6|86266.6|86291.8|86266.8|86292.2|86267.2|86290.9|86265.9|30
1628876280000|2021-08-13 17:38:00|86291.4|86266.4|86292.8|86267.8|86293.3|86268.3|86291|86266|30
1628876290000|2021-08-13 17:38:10|86292.7|86267.7|86305.3|86255.3|86305.4|86268.5|86291.4|86254.7|40
1628876300000|2021-08-13 17:38:20|86305.2|86255.2|86304.2|86254.2|86305.2|86255.2|86302.3|86252.3|41
1628876310000|2021-08-13 17:38:30|86304|86254|86304.5|86254.5|86304.8|86254.8|86303.8|86253.8|30
1628876320000|2021-08-13 17:38:40|86304.3|86254.3|86304.9|86254.9|86305.7|86255.7|86304.3|86254.3|15
1628876330000|2021-08-13 17:38:50|86304.7|86254.7|86303.8|86253.8|86304.7|86254.7|86303.4|86253.4|12
1628876340000|2021-08-13 17:39:00|86303.6|86253.6|86304.8|86254.8|86305.8|86255.8|86303.6|86253.6|26
1628876350000|2021-08-13 17:39:10|86305|86255|86304.7|86254.7|86305.4|86255.4|86304.7|86254.7|22
1628876360000|2021-08-13 17:39:20|86304.8|86254.8|86303.7|86253.7|86304.8|86254.8|86303.4|86253.4|16
1628876370000|2021-08-13 17:39:30|86303.8|86253.8|86303.9|86253.9|86304.8|86254.8|86303.5|86253.5|27
1628876380000|2021-08-13 17:39:40|86304|86254|86304.9|86254.9|86305.2|86255.2|86304|86254|36
1628876390000|2021-08-13 17:39:50|86304.8|86254.8|86292.5|86267.5|86305.1|86267.9|86292.1|86253|40
1628876400000|2021-08-13 17:40:00|86293.3|86268.3|86291|86266|86293.3|86268.3|86291|86266|30
1628876410000|2021-08-13 17:40:10|86291.2|86266.2|86292.7|86267.7|86292.8|86267.8|86291.2|86266.2|21
1628876420000|2021-08-13 17:40:20|86292.6|86267.6|86291.7|86266.7|86292.6|86267.6|86291.4|86266.4|20
1628876430000|2021-08-13 17:40:30|86291.5|86266.5|86291.7|86266.7|86292.7|86267.7|86291.1|86266.1|28
1628876440000|2021-08-13 17:40:40|86291|86266|86292|86267|86292.9|86267.9|86290.6|86265.6|19
1628876450000|2021-08-13 17:40:50|86292.1|86267.1|86290.8|86265.8|86293.1|86268.1|86290.4|86265.4|33
1628876460000|2021-08-13 17:41:00|86291.3|86266.3|86291.5|86266.5|86292.6|86267.6|86291.3|86266.3|33
1628876470000|2021-08-13 17:41:10|86291.3|86266.3|86292.1|86267.1|86294.6|86269.6|86290.8|86265.8|22
1628876480000|2021-08-13 17:41:20|86293.2|86268.2|86289.5|86264.5|86294.7|86269.7|86289|86264|33
1628876490000|2021-08-13 17:41:30|86289.3|86264.3|86291.5|86266.5|86292.4|86267.4|86289.3|86264.3|37
1628876500000|2021-08-13 17:41:40|86291.9|86266.9|86293.3|86268.3|86294.2|86269.2|86290.3|86265.3|27
1628876510000|2021-08-13 17:41:50|86293.5|86268.5|86290.6|86265.6|86293.5|86268.5|86289.6|86264.6|30
1628876520000|2021-08-13 17:42:00|86291.5|86266.5|86290.5|86265.5|86291.5|86266.5|86289.4|86264.4|27
1628876530000|2021-08-13 17:42:10|86289.5|86264.5|86284.4|86259.4|86289.5|86264.5|86282.3|86257.3|57
1628876540000|2021-08-13 17:42:20|86283.7|86258.7|86290.6|86240.6|86292.2|86259.4|86280.3|86239.6|50
1628876550000|2021-08-13 17:42:30|86290.1|86240.1|86285.5|86235.5|86290.1|86240.1|86284.7|86234.7|52
1628876560000|2021-08-13 17:42:40|86285.3|86235.3|86268.5|86243.5|86286.4|86243.7|86268.5|86230.3|40
1628876570000|2021-08-13 17:42:50|86268.2|86243.2|86268.1|86243.1|86269.2|86244.2|86267.8|86242.8|23
1628876580000|2021-08-13 17:43:00|86268.2|86243.2|86268.5|86243.5|86268.9|86243.9|86268|86243|23
1628876590000|2021-08-13 17:43:10|86268.6|86243.6|86269.4|86244.4|86269.4|86244.4|86268.2|86243.2|20
1628876600000|2021-08-13 17:43:20|86269.9|86244.9|86269|86244|86269.9|86244.9|86267.9|86242.9|28
1628876610000|2021-08-13 17:43:30|86269.1|86244.1|86268.7|86243.7|86269.7|86244.7|86267.2|86242.2|27
1628876620000|2021-08-13 17:43:40|86268.4|86243.4|86268.3|86243.3|86271.8|86246.8|86267.4|86242.4|24
1628876630000|2021-08-13 17:43:50|86268.1|86243.1|86270.4|86245.4|86270.6|86245.6|86268.1|86243.1|28
1628876640000|2021-08-13 17:44:00|86269.9|86244.9|86269.5|86244.5|86270.3|86245.3|86269.1|86244.1|27
1628876650000|2021-08-13 17:44:10|86269.2|86244.2|86269.5|86244.5|86270.5|86245.5|86269.2|86244.2|14
1628876660000|2021-08-13 17:44:20|86269.6|86244.6|86269.3|86244.3|86270.3|86245.3|86267.9|86242.9|22
1628876670000|2021-08-13 17:44:30|86270.3|86245.3|86270.3|86245.3|86271|86246|86269.6|86244.6|25
1628876680000|2021-08-13 17:44:40|86269.9|86244.9|86269.7|86244.7|86271|86246|86269.5|86244.5|24
1628876690000|2021-08-13 17:44:50|86269.6|86244.6|86272.8|86247.8|86273|86248|86269.2|86244.2|35
1628876700000|2021-08-13 17:45:00|86272.6|86247.6|86272.2|86247.2|86272.7|86247.7|86271.6|86246.6|26
1628876710000|2021-08-13 17:45:10|86272.3|86247.3|86273|86248|86273|86248|86272|86247|9
1628876720000|2021-08-13 17:45:20|86272.9|86247.9|86272.2|86247.2|86273.6|86248.6|86270.9|86245.9|28
1628876730000|2021-08-13 17:45:30|86271.3|86246.3|86271.2|86246.2|86272.8|86247.8|86270.5|86245.5|31
1628876740000|2021-08-13 17:45:40|86271.5|86246.5|86269.9|86244.9|86271.7|86246.7|86269.8|86244.8|30
1628876750000|2021-08-13 17:45:50|86270.4|86245.4|86269.1|86244.1|86270.5|86245.5|86268.5|86243.5|17
1628876760000|2021-08-13 17:46:00|86268.9|86243.9|86280|86230|86280.4|86245.3|86268|86229.3|28
1628876770000|2021-08-13 17:46:10|86280.4|86230.4|86279.7|86229.7|86280.4|86230.4|86279|86229|25
1628876780000|2021-08-13 17:46:20|86279.6|86229.6|86279.5|86229.5|86279.7|86229.7|86279.1|86229.1|11
1628876790000|2021-08-13 17:46:30|86279.3|86229.3|86279.2|86229.2|86280.3|86230.3|86278.4|86228.4|24
1628876800000|2021-08-13 17:46:40|86279.8|86229.8|86278.6|86228.6|86279.9|86229.9|86278.1|86228.1|22
1628876810000|2021-08-13 17:46:50|86278.7|86228.7|86279.3|86229.3|86279.6|86229.6|86278.3|86228.3|17
1628876820000|2021-08-13 17:47:00|86281.8|86231.8|86282.7|86232.7|86283.9|86233.9|86281|86231|38
1628876830000|2021-08-13 17:47:10|86282.5|86232.5|86282.9|86232.9|86283.5|86233.5|86281.7|86231.7|18
1628876840000|2021-08-13 17:47:20|86282.7|86232.7|86282.1|86232.1|86282.8|86232.8|86282|86232|7
1628876850000|2021-08-13 17:47:30|86282.6|86232.6|86284.1|86234.1|86285.1|86235.1|86282|86232|12
1628876860000|2021-08-13 17:47:40|86284|86234|86281.9|86231.9|86285.2|86235.2|86281.9|86231.9|29
1628876870000|2021-08-13 17:47:50|86282|86232|86282.5|86232.5|86283.3|86233.3|86281.7|86231.7|25
1628876880000|2021-08-13 17:48:00|86282.4|86232.4|86281.9|86231.9|86282.6|86232.6|86281.6|86231.6|17
1628876890000|2021-08-13 17:48:10|86282|86232|86270.4|86245.4|86282.7|86245.4|86269.4|86231.6|25
1628876900000|2021-08-13 17:48:20|86270.2|86245.2|86268.9|86243.9|86271.3|86246.3|86268.9|86243.9|20
1628876910000|2021-08-13 17:48:30|86269.6|86244.6|86270.4|86245.4|86271.1|86246.1|86269.6|86244.6|26
1628876920000|2021-08-13 17:48:40|86270.5|86245.5|86270.8|86245.8|86271.1|86246.1|86268.6|86243.6|44
1628876930000|2021-08-13 17:48:50|86270.4|86245.4|86270.3|86245.3|86270.9|86245.9|86269.4|86244.4|19
1628876940000|2021-08-13 17:49:00|86270.1|86245.1|86280.4|86255.4|86280.4|86255.4|86268.8|86243.8|23
1628876950000|2021-08-13 17:49:10|86279.8|86254.8|86279.1|86254.1|86280.5|86255.5|86279.1|86254.1|26
1628876960000|2021-08-13 17:49:20|86280.1|86255.1|86277.1|86252.1|86280.1|86255.1|86276.7|86251.7|29
1628876970000|2021-08-13 17:49:30|86277.3|86252.3|86278|86253|86280.8|86255.8|86276.3|86251.3|46
1628876980000|2021-08-13 17:49:40|86277.5|86252.5|86280.2|86255.2|86293.2|86256.1|86277.4|86241.9|47
1628876990000|2021-08-13 17:49:50|86280.7|86255.7|86300|86250|86300.8|86255.7|86280.7|86242.8|55
1628877000000|2021-08-13 17:50:00|86299.1|86249.1|86299.6|86249.6|86301.7|86251.7|86298.4|86248.4|43
1628877010000|2021-08-13 17:50:10|86299.7|86249.7|86298.2|86248.2|86300|86250|86298|86248|39
1628877020000|2021-08-13 17:50:20|86298.1|86248.1|86298.2|86248.2|86299.1|86249.1|86297.5|86247.5|37
1628877030000|2021-08-13 17:50:30|86298.1|86248.1|86297.3|86247.3|86298.3|86248.3|86297.2|86247.2|39
1628877040000|2021-08-13 17:50:40|86297.4|86247.4|86285.5|86260.5|86297.8|86262.3|86284.5|86247|29
1628877050000|2021-08-13 17:50:50|86285.6|86260.6|86296.9|86246.9|86298.2|86262.6|86284.8|86245.8|47
1628877060000|2021-08-13 17:51:00|86298.3|86248.3|86299.5|86249.5|86299.5|86249.5|86297.4|86247.4|46
1628877070000|2021-08-13 17:51:10|86298.8|86248.8|86298.2|86248.2|86299.3|86249.3|86298|86248|30
1628877080000|2021-08-13 17:51:20|86298.3|86248.3|86297.8|86247.8|86298.7|86248.7|86297.3|86247.3|34
1628877090000|2021-08-13 17:51:30|86297.7|86247.7|86299.2|86249.2|86299.9|86249.9|86294.3|86244.3|43
1628877100000|2021-08-13 17:51:40|86299.7|86249.7|86298.7|86248.7|86299.8|86249.8|86296.8|86246.8|49
1628877110000|2021-08-13 17:51:50|86298.1|86248.1|86299.9|86249.9|86300.5|86250.5|86298.1|86248.1|42
1628877120000|2021-08-13 17:52:00|86300.3|86250.3|86298.8|86248.8|86300.3|86250.3|86297.6|86247.6|44
1628877130000|2021-08-13 17:52:10|86298.4|86248.4|86296.8|86246.8|86298.8|86248.8|86293.2|86243.2|42
1628877140000|2021-08-13 17:52:20|86296.5|86246.5|86292.3|86242.3|86296.6|86246.6|86292.3|86242.3|38
1628877150000|2021-08-13 17:52:30|86292.6|86242.6|86294.2|86244.2|86294.9|86244.9|86292.4|86242.4|35
1628877160000|2021-08-13 17:52:40|86294.5|86244.5|86296.5|86246.5|86296.9|86246.9|86294.2|86244.2|36
1628877170000|2021-08-13 17:52:50|86296.2|86246.2|86295.6|86245.6|86297.1|86247.1|86294.8|86244.8|33
1628877180000|2021-08-13 17:53:00|86295.3|86245.3|86297.3|86247.3|86299.4|86249.4|86294.3|86244.3|59
1628877190000|2021-08-13 17:53:10|86297.1|86247.1|86296.9|86246.9|86299.2|86249.2|86295.8|86245.8|45
1628877200000|2021-08-13 17:53:20|86296.8|86246.8|86295|86245|86297.3|86247.3|86293.8|86243.8|47
1628877210000|2021-08-13 17:53:30|86295.2|86245.2|86303|86253|86303|86253|86293.4|86243.4|30
1628877220000|2021-08-13 17:53:40|86306.2|86256.2|86305|86255|86309.1|86259.1|86303.8|86253.8|44
1628877230000|2021-08-13 17:53:50|86304.8|86254.8|86305.3|86255.3|86305.4|86255.4|86304.7|86254.7|13
1628877240000|2021-08-13 17:54:00|86305|86255|86307.6|86257.6|86307.9|86257.9|86304.9|86254.9|32
1628877250000|2021-08-13 17:54:10|86307.3|86257.3|86319.1|86269.1|86319.2|86269.2|86307.3|86257.3|63
1628877260000|2021-08-13 17:54:20|86319.2|86269.2|86318|86268|86319.5|86269.5|86316.8|86266.8|37
1628877270000|2021-08-13 17:54:30|86318.1|86268.1|86318.7|86268.7|86319|86269|86317.4|86267.4|37
1628877280000|2021-08-13 17:54:40|86319|86269|86315.8|86265.8|86319.7|86269.7|86314.2|86264.2|43
1628877290000|2021-08-13 17:54:50|86316.3|86266.3|86316|86266|86317.8|86267.8|86315.6|86265.6|32
1628877300000|2021-08-13 17:55:00|86315.9|86265.9|86317.5|86267.5|86318.8|86268.8|86315.4|86265.4|37
1628877310000|2021-08-13 17:55:10|86317.6|86267.6|86317.2|86267.2|86318.8|86268.8|86316.4|86266.4|35
1628877320000|2021-08-13 17:55:20|86316.6|86266.6|86318.5|86268.5|86318.5|86268.5|86314.1|86264.1|35
1628877330000|2021-08-13 17:55:30|86316.4|86266.4|86316|86266|86317.8|86267.8|86314.7|86264.7|51
1628877340000|2021-08-13 17:55:40|86316.1|86266.1|86315.8|86265.8|86317|86267|86315.8|86265.8|28
1628877350000|2021-08-13 17:55:50|86315.5|86265.5|86317.6|86267.6|86318.5|86268.5|86315.4|86265.4|23
1628877360000|2021-08-13 17:56:00|86317.1|86267.1|86317.6|86267.6|86319.3|86269.3|86317|86267|48
1628877370000|2021-08-13 17:56:10|86318.2|86268.2|86319.5|86269.5|86319.7|86269.7|86317.4|86267.4|37
1628877380000|2021-08-13 17:56:20|86319.1|86269.1|86317.8|86267.8|86319.1|86269.1|86315.3|86265.3|49
1628877390000|2021-08-13 17:56:30|86318.2|86268.2|86318.1|86268.1|86318.4|86268.4|86317.1|86267.1|41
1628877400000|2021-08-13 17:56:40|86318.2|86268.2|86319.7|86269.7|86319.7|86269.7|86318|86268|24
1628877410000|2021-08-13 17:56:50|86321|86271|86307.9|86282.9|86321|86283.4|86306.9|86269.6|39
1628877420000|2021-08-13 17:57:00|86308.1|86283.1|86321.3|86271.3|86322.5|86285.9|86307.4|86270.7|41
1628877430000|2021-08-13 17:57:10|86322.6|86272.6|86321.1|86271.1|86322.6|86272.6|86320.7|86270.7|38
1628877440000|2021-08-13 17:57:20|86321|86271|86326.8|86276.8|86326.8|86289.9|86313|86271|32
1628877450000|2021-08-13 17:57:30|86326.7|86276.7|86318.6|86293.6|86331.1|86295.2|86314.3|86275.9|52
1628877460000|2021-08-13 17:57:40|86319.5|86294.5|86322|86297|86322.8|86297.8|86319.2|86294.2|47
1628877470000|2021-08-13 17:57:50|86323.4|86298.4|86322|86297|86324.6|86299.6|86321.9|86296.9|43
1628877480000|2021-08-13 17:58:00|86321.5|86296.5|86321.9|86296.9|86322.7|86297.7|86320.8|86295.8|31
1628877490000|2021-08-13 17:58:10|86320.8|86295.8|86321.5|86296.5|86321.7|86296.7|86319.9|86294.9|31
1628877500000|2021-08-13 17:58:20|86321.8|86296.8|86323.5|86298.5|86324.2|86299.2|86320.6|86295.6|36
1628877510000|2021-08-13 17:58:30|86323.3|86298.3|86339.3|86289.3|86342.7|86302.3|86321.4|86286.1|48
1628877520000|2021-08-13 17:58:40|86338.5|86288.5|86340.6|86290.6|86340.6|86290.6|86338.3|86288.3|42
1628877530000|2021-08-13 17:58:50|86337.7|86287.7|86321.1|86296.1|86337.7|86298.7|86320.1|86283.8|47
1628877540000|2021-08-13 17:59:00|86321|86296|86322.2|86297.2|86322.3|86297.3|86319.7|86294.7|37
1628877550000|2021-08-13 17:59:10|86322.5|86297.5|86337.5|86287.5|86337.6|86300.7|86322|86285.2|56
1628877560000|2021-08-13 17:59:20|86337.6|86287.6|86337.2|86287.2|86338.2|86288.2|86336.3|86286.3|20
1628877570000|2021-08-13 17:59:30|86337.1|86287.1|86337.3|86287.3|86338.3|86300.3|86324.5|86286.1|37
1628877580000|2021-08-13 17:59:40|86335.9|86285.9|86335.5|86285.5|86337.7|86287.7|86335.5|86285.5|39
1628877590000|2021-08-13 17:59:50|86319.7|86294.7|86335|86285|86335.9|86298.3|86319.4|86283.9|49
1628877600000|2021-08-13 18:00:00|86335.1|86285.1|86335.8|86285.8|86338.9|86301.5|86318.4|86281.3|63
1628877610000|2021-08-13 18:00:10|86334|86284|86334|86284|86335.3|86296.7|86317.5|86281.2|53
1628877620000|2021-08-13 18:00:20|86334.1|86284.1|86334.4|86284.4|86334.4|86284.4|86334|86284|19
1628877630000|2021-08-13 18:00:30|86334.3|86284.3|86334.8|86284.8|86335.3|86285.3|86333.8|86283.8|19
1628877640000|2021-08-13 18:00:40|86334.9|86284.9|86337.7|86287.7|86338.7|86288.7|86332.6|86282.6|45
1628877650000|2021-08-13 18:00:50|86337.9|86287.9|86344.5|86294.5|86344.5|86300.2|86321.5|86287.7|53
1628877660000|2021-08-13 18:01:00|86343.7|86293.7|86343.1|86293.1|86343.7|86293.7|86341.8|86291.8|35
1628877670000|2021-08-13 18:01:10|86343.3|86293.3|86343.8|86293.8|86345.3|86295.3|86343.3|86293.3|38
1628877680000|2021-08-13 18:01:20|86343.7|86293.7|86343.7|86293.7|86343.8|86293.8|86341.5|86291.5|25
1628877690000|2021-08-13 18:01:30|86343.8|86293.8|86348.2|86298.2|86348.6|86298.6|86341.9|86291.9|35
1628877700000|2021-08-13 18:01:40|86347.7|86297.7|86346.9|86296.9|86348.1|86310|86332|86296.7|25
1628877710000|2021-08-13 18:01:50|86346.8|86296.8|86346.1|86296.1|86349|86299|86345.1|86295.1|45
1628877720000|2021-08-13 18:02:00|86346.2|86296.2|86346.8|86296.8|86347.5|86297.5|86345.9|86295.9|24
1628877730000|2021-08-13 18:02:10|86347.2|86297.2|86336.5|86311.5|86349.1|86312.2|86335.1|86295.8|47
1628877740000|2021-08-13 18:02:20|86336|86311|86351.7|86301.7|86354.7|86314.2|86335.7|86298.7|46
1628877750000|2021-08-13 18:02:30|86351.2|86301.2|86334.6|86309.6|86351.2|86310.1|86332.5|86295.8|39
1628877760000|2021-08-13 18:02:40|86334.7|86309.7|86335.4|86310.4|86335.7|86310.7|86333.8|86308.8|14
1628877770000|2021-08-13 18:02:50|86335.6|86310.6|86347.2|86297.2|86349|86310.9|86335.6|86297|21
1628877780000|2021-08-13 18:03:00|86347.1|86297.1|86334.7|86309.7|86348|86309.8|86333|86296.4|24
1628877790000|2021-08-13 18:03:10|86334.2|86309.2|86346.8|86296.8|86346.8|86309.2|86333.8|86295.1|15
1628877800000|2021-08-13 18:03:20|86346.7|86296.7|86346.5|86296.5|86346.9|86296.9|86345.2|86295.2|19
1628877810000|2021-08-13 18:03:30|86346.2|86296.2|86344.6|86294.6|86346.3|86306.9|86330.8|86293.4|42
1628877820000|2021-08-13 18:03:40|86344.9|86294.9|86344.4|86294.4|86345.1|86295.1|86343.4|86293.4|33
1628877830000|2021-08-13 18:03:50|86343.8|86293.8|86343.7|86293.7|86344.4|86294.4|86343.4|86293.4|24
1628877840000|2021-08-13 18:04:00|86343.6|86293.6|86349.4|86299.4|86350.5|86313|86335.2|86293.6|29
1628877850000|2021-08-13 18:04:10|86349|86299|86344.6|86294.6|86349.9|86299.9|86344.6|86294.6|32
1628877860000|2021-08-13 18:04:20|86346|86296|86344.8|86294.8|86346|86296|86343.5|86293.5|29
1628877870000|2021-08-13 18:04:30|86344.9|86294.9|86345.4|86295.4|86345.6|86295.6|86344.1|86294.1|39
1628877880000|2021-08-13 18:04:40|86345.5|86295.5|86346.2|86296.2|86346.3|86296.3|86345|86295|20
1628877890000|2021-08-13 18:04:50|86345.3|86295.3|86346.4|86296.4|86347.1|86297.1|86345.3|86295.3|14
1628877900000|2021-08-13 18:05:00|86346.5|86296.5|86347.1|86297.1|86347.5|86309.9|86333.2|86296.5|42
1628877910000|2021-08-13 18:05:10|86347.3|86297.3|86345.6|86295.6|86347.5|86297.5|86342.1|86292.1|49
1628877920000|2021-08-13 18:05:20|86346|86296|86346.5|86296.5|86346.7|86296.7|86345.4|86295.4|42
1628877930000|2021-08-13 18:05:30|86346|86296|86346.6|86296.6|86347.3|86297.3|86344.9|86294.9|35
1628877940000|2021-08-13 18:05:40|86346.4|86296.4|86344.7|86294.7|86346.8|86296.8|86343.9|86293.9|35
1628877950000|2021-08-13 18:05:50|86346.4|86296.4|86345.6|86295.6|86346.9|86296.9|86343.8|86293.8|52
1628877960000|2021-08-13 18:06:00|86346.2|86296.2|86345.4|86295.4|86346.7|86296.7|86344.7|86294.7|36
1628877970000|2021-08-13 18:06:10|86345.6|86295.6|86345|86295|86345.8|86295.8|86344.2|86294.2|28
1628877980000|2021-08-13 18:06:20|86345.2|86295.2|86346|86296|86346|86296|86344.9|86294.9|22
1628877990000|2021-08-13 18:06:30|86345.9|86295.9|86333.9|86308.9|86347|86310.4|86332.8|86295|31
1628878000000|2021-08-13 18:06:40|86333.6|86308.6|86333.1|86308.1|86347|86309.9|86331.3|86295.7|55
1628878010000|2021-08-13 18:06:50|86332.5|86307.5|86345.3|86295.3|86345.3|86310.8|86332.5|86295.3|19
1628878020000|2021-08-13 18:07:00|86345.5|86295.5|86343.2|86293.2|86345.8|86295.8|86342.8|86292.8|35
1628878030000|2021-08-13 18:07:10|86342.8|86292.8|86342.2|86292.2|86343|86293|86341.6|86291.6|20
1628878040000|2021-08-13 18:07:20|86343.3|86293.3|86334.9|86309.9|86343.3|86309.9|86329.1|86292.3|26
1628878050000|2021-08-13 18:07:30|86334.5|86309.5|86331.7|86306.7|86334.9|86309.9|86330.7|86305.7|33
1628878060000|2021-08-13 18:07:40|86331.5|86306.5|86332.2|86307.2|86333.2|86308.2|86329.8|86304.8|27
1628878070000|2021-08-13 18:07:50|86332.3|86307.3|86346.6|86296.6|86347.7|86311.1|86332|86295.8|35
1628878080000|2021-08-13 18:08:00|86346.5|86296.5|86334.7|86309.7|86347.2|86312.1|86333.9|86296.2|32
1628878090000|2021-08-13 18:08:10|86334.3|86309.3|86346|86296|86346.3|86309.4|86333.3|86296|10
1628878100000|2021-08-13 18:08:20|86343.9|86293.9|86332.8|86307.8|86345.7|86308.7|86331.7|86293.9|32
1628878110000|2021-08-13 18:08:30|86332.4|86307.4|86344.9|86294.9|86345.7|86307.7|86332.4|86294.4|32
1628878120000|2021-08-13 18:08:40|86344.6|86294.6|86333.3|86308.3|86346|86308.3|86333.1|86294.5|34
1628878130000|2021-08-13 18:08:50|86333.5|86308.5|86332.3|86307.3|86333.5|86308.5|86331.6|86306.6|21
1628878140000|2021-08-13 18:09:00|86332.2|86307.2|86333.2|86308.2|86334.4|86309.4|86330.9|86305.9|33
1628878150000|2021-08-13 18:09:10|86333.1|86308.1|86334.4|86309.4|86334.6|86309.6|86332.1|86307.1|34
1628878160000|2021-08-13 18:09:20|86334.2|86309.2|86330.6|86305.6|86344.4|86309.3|86329.8|86292.2|36
1628878170000|2021-08-13 18:09:30|86330.9|86305.9|86330.2|86305.2|86331.2|86306.2|86328.1|86303.1|35
1628878180000|2021-08-13 18:09:40|86330.3|86305.3|86329.3|86304.3|86331.2|86306.2|86329.1|86304.1|27
1628878190000|2021-08-13 18:09:50|86328.4|86303.4|86335.3|86285.3|86340.1|86303.4|86324.8|86284.1|53
1628878200000|2021-08-13 18:10:00|86335.4|86285.4|86336|86286|86337.2|86287.2|86335.2|86285.2|30
1628878210000|2021-08-13 18:10:10|86336.1|86286.1|86335.4|86285.4|86336.6|86286.6|86335.4|86285.4|26
1628878220000|2021-08-13 18:10:20|86335.9|86285.9|86335.9|86285.9|86336.9|86286.9|86334.1|86284.1|42
1628878230000|2021-08-13 18:10:30|86335.7|86285.7|86322|86297|86336.8|86297.6|86321.5|86285.2|28
1628878240000|2021-08-13 18:10:40|86322.2|86297.2|86324.3|86299.3|86324.3|86299.3|86321.6|86296.6|34
1628878250000|2021-08-13 18:10:50|86324|86299|86323.7|86298.7|86324.8|86299.8|86322.6|86297.6|36
1628878260000|2021-08-13 18:11:00|86323.4|86298.4|86323.7|86298.7|86324.7|86299.7|86323.4|86298.4|17
1628878270000|2021-08-13 18:11:10|86325.8|86300.8|86323.2|86298.2|86325.8|86300.8|86321.1|86296.1|35
1628878280000|2021-08-13 18:11:20|86322.7|86297.7|86324.2|86299.2|86324.4|86299.4|86322.1|86297.1|22
1628878290000|2021-08-13 18:11:30|86324.5|86299.5|86319.8|86294.8|86332.5|86300|86317.8|86282.1|44
1628878300000|2021-08-13 18:11:40|86331.6|86281.6|86332.2|86282.2|86333.2|86283.2|86331.5|86281.5|38
1628878310000|2021-08-13 18:11:50|86333.1|86283.1|86332.3|86282.3|86333.1|86296.4|86320|86281.7|32
1628878320000|2021-08-13 18:12:00|86332.6|86282.6|86321.7|86296.7|86338.4|86297.1|86320.4|86282.6|43
1628878330000|2021-08-13 18:12:10|86321.6|86296.6|86332.7|86282.7|86334.2|86297.5|86321.6|86282|25
1628878340000|2021-08-13 18:12:20|86333.1|86283.1|86332.4|86282.4|86334|86284|86331.9|86281.9|44
1628878350000|2021-08-13 18:12:30|86332.9|86282.9|86331.9|86281.9|86334.7|86284.7|86331.5|86281.5|40
1628878360000|2021-08-13 18:12:40|86331.7|86281.7|86332.9|86282.9|86333.2|86283.2|86331.7|86281.7|21
1628878370000|2021-08-13 18:12:50|86333.4|86283.4|86333.3|86283.3|86334|86284|86333.2|86283.2|25
1628878380000|2021-08-13 18:13:00|86333.5|86283.5|86333.1|86283.1|86334.1|86284.1|86330.3|86280.3|36
1628878390000|2021-08-13 18:13:10|86331.9|86281.9|86333.5|86283.5|86334.3|86284.3|86331.9|86281.9|30
1628878400000|2021-08-13 18:13:20|86333.4|86283.4|86332.1|86282.1|86334.1|86284.1|86332.1|86282.1|29
1628878410000|2021-08-13 18:13:30|86332.2|86282.2|86331.7|86281.7|86333.4|86283.4|86331.1|86281.1|23
1628878420000|2021-08-13 18:13:40|86331.9|86281.9|86333.9|86283.9|86335.3|86285.3|86331.3|86281.3|43
1628878430000|2021-08-13 18:13:50|86333.8|86283.8|86331.4|86281.4|86334.9|86284.9|86330.5|86280.5|36
1628878440000|2021-08-13 18:14:00|86331.2|86281.2|86331|86281|86333.5|86283.5|86330.8|86280.8|15
1628878450000|2021-08-13 18:14:10|86331.4|86281.4|86332.4|86282.4|86332.6|86282.6|86331.1|86281.1|31
1628878460000|2021-08-13 18:14:20|86332.3|86282.3|86331.9|86281.9|86334.6|86284.6|86329.8|86279.8|36
1628878470000|2021-08-13 18:14:30|86332.6|86282.6|86333.9|86283.9|86334.1|86284.1|86331.6|86281.6|32
1628878480000|2021-08-13 18:14:40|86333.6|86283.6|86333.2|86283.2|86333.6|86283.6|86330.6|86280.6|29
1628878490000|2021-08-13 18:14:50|86333|86283|86332.5|86282.5|86333|86283|86331.9|86281.9|24
1628878500000|2021-08-13 18:15:00|86332.4|86282.4|86332.8|86282.8|86333.5|86283.5|86332.4|86282.4|21
1628878510000|2021-08-13 18:15:10|86333.1|86283.1|86332.7|86282.7|86333.9|86283.9|86330|86280|29
1628878520000|2021-08-13 18:15:20|86332.6|86282.6|86330.5|86280.5|86333.7|86283.7|86330.5|86280.5|34
1628878530000|2021-08-13 18:15:30|86330.7|86280.7|86333.3|86283.3|86333.8|86283.8|86329.8|86279.8|41
1628878540000|2021-08-13 18:15:40|86333.2|86283.2|86321.9|86296.9|86334|86296.9|86321.9|86281.7|29
1628878550000|2021-08-13 18:15:50|86333.1|86283.1|86332.9|86282.9|86334|86284|86331.8|86281.8|23
1628878560000|2021-08-13 18:16:00|86333.2|86283.2|86332.7|86282.7|86333.2|86283.2|86331.4|86281.4|26
1628878570000|2021-08-13 18:16:10|86332.6|86282.6|86331.9|86281.9|86333.8|86283.8|86331.8|86281.8|27
1628878580000|2021-08-13 18:16:20|86332.1|86282.1|86332.1|86282.1|86333.5|86283.5|86329.3|86279.3|33
1628878590000|2021-08-13 18:16:30|86332.2|86282.2|86333.2|86283.2|86333.7|86283.7|86332.1|86282.1|18
1628878600000|2021-08-13 18:16:40|86333.1|86283.1|86329.7|86279.7|86333.8|86283.8|86328.9|86278.9|39
1628878610000|2021-08-13 18:16:50|86330.1|86280.1|86333.3|86283.3|86335.3|86285.3|86330.1|86280.1|29
1628878620000|2021-08-13 18:17:00|86333.6|86283.6|86330.3|86280.3|86334.3|86284.3|86330.3|86280.3|48
1628878630000|2021-08-13 18:17:10|86330.6|86280.6|86331.9|86281.9|86333|86283|86330.2|86280.2|26
1628878640000|2021-08-13 18:17:20|86333.3|86283.3|86331.4|86281.4|86333.4|86283.4|86331.3|86281.3|32
1628878650000|2021-08-13 18:17:30|86331.1|86281.1|86333.5|86283.5|86333.5|86296.2|86320.8|86280.7|16
1628878660000|2021-08-13 18:17:40|86331.6|86281.6|86335.8|86285.8|86336|86286|86331.3|86281.3|39
1628878670000|2021-08-13 18:17:50|86335.7|86285.7|86341.4|86291.4|86341.5|86291.5|86335.6|86285.6|47
1628878680000|2021-08-13 18:18:00|86341.2|86291.2|86339.7|86289.7|86341.4|86291.4|86338.6|86288.6|42
1628878690000|2021-08-13 18:18:10|86339.8|86289.8|86341.1|86291.1|86341.3|86291.3|86338.5|86288.5|30
1628878700000|2021-08-13 18:18:20|86341.2|86291.2|86339.3|86289.3|86341.2|86291.2|86338.5|86288.5|22
1628878710000|2021-08-13 18:18:30|86339.4|86289.4|86339.6|86289.6|86340.2|86290.2|86338.6|86288.6|23
1628878720000|2021-08-13 18:18:40|86339.5|86289.5|86339.1|86289.1|86340.6|86290.6|86338.9|86288.9|19
1628878730000|2021-08-13 18:18:50|86339.3|86289.3|86336.7|86286.7|86339.3|86289.3|86336.7|86286.7|42
1628878740000|2021-08-13 18:19:00|86336.8|86286.8|86339.2|86289.2|86339.7|86289.7|86336.8|86286.8|26
1628878750000|2021-08-13 18:19:10|86338.6|86288.6|86337.4|86287.4|86339.3|86289.3|86337.4|86287.4|21
1628878760000|2021-08-13 18:19:20|86337.5|86287.5|86336.5|86286.5|86337.8|86287.8|86336|86286|34
1628878770000|2021-08-13 18:19:30|86336.2|86286.2|86336.4|86286.4|86336.9|86286.9|86335.3|86285.3|28
1628878780000|2021-08-13 18:19:40|86337.7|86287.7|86337.4|86287.4|86338.3|86288.3|86336.5|86286.5|22
1628878790000|2021-08-13 18:19:50|86337.2|86287.2|86342.1|86292.1|86344.8|86294.8|86337.2|86287.2|48
1628878800000|2021-08-13 18:20:00|86343.2|86293.2|86344.8|86294.8|86346|86296|86343.2|86293.2|24
1628878810000|2021-08-13 18:20:10|86345.8|86295.8|86345.7|86295.7|86345.8|86295.8|86345.1|86295.1|13
1628878820000|2021-08-13 18:20:20|86345.5|86295.5|86343.3|86293.3|86345.7|86295.7|86343.3|86293.3|13
1628878830000|2021-08-13 18:20:30|86343.6|86293.6|86341.8|86291.8|86344.5|86294.5|86341.6|86291.6|35
1628878840000|2021-08-13 18:20:40|86341.7|86291.7|86341.7|86291.7|86342.3|86292.3|86341.6|86291.6|24
1628878850000|2021-08-13 18:20:50|86341.6|86291.6|86342.6|86292.6|86342.7|86292.7|86341.6|86291.6|22
1628878860000|2021-08-13 18:21:00|86342.5|86292.5|86342.9|86292.9|86343.5|86293.5|86342.4|86292.4|18
1628878870000|2021-08-13 18:21:10|86343.3|86293.3|86346.6|86296.6|86346.6|86296.6|86342.4|86292.4|30
1628878880000|2021-08-13 18:21:20|86345.7|86295.7|86347.1|86297.1|86347.2|86297.2|86345.6|86295.6|19
1628878890000|2021-08-13 18:21:30|86347|86297|86346.1|86296.1|86347.4|86297.4|86346.1|86296.1|17
1628878900000|2021-08-13 18:21:40|86346.2|86296.2|86345.9|86295.9|86346.7|86296.7|86345.9|86295.9|25
1628878910000|2021-08-13 18:21:50|86345.2|86295.2|86344.1|86294.1|86345.6|86295.6|86344.1|86294.1|31
1628878920000|2021-08-13 18:22:00|86344.4|86294.4|86344.2|86294.2|86344.4|86294.4|86343.8|86293.8|16
1628878930000|2021-08-13 18:22:10|86344.1|86294.1|86343.6|86293.6|86344.4|86294.4|86343.6|86293.6|12
1628878940000|2021-08-13 18:22:20|86343.8|86293.8|86346.5|86296.5|86346.8|86296.8|86343.4|86293.4|28
1628878950000|2021-08-13 18:22:30|86346.6|86296.6|86346.7|86296.7|86347.2|86297.2|86345.7|86295.7|35
1628878960000|2021-08-13 18:22:40|86346.6|86296.6|86356|86306|86357.5|86307.5|86346.3|86296.3|55
1628878970000|2021-08-13 18:22:50|86356.1|86306.1|86356.9|86306.9|86357.1|86307.1|86355.7|86305.7|38
1628878980000|2021-08-13 18:23:00|86356.4|86306.4|86355.9|86305.9|86357.2|86307.2|86355.6|86305.6|38
1628878990000|2021-08-13 18:23:10|86355.8|86305.8|86356.1|86306.1|86356.2|86306.2|86355.4|86305.4|30
1628879000000|2021-08-13 18:23:20|86355.9|86305.9|86357.2|86307.2|86358.2|86308.2|86355.9|86305.9|26
1628879010000|2021-08-13 18:23:30|86357.1|86307.1|86359.3|86309.3|86359.3|86309.3|86357|86307|27
1628879020000|2021-08-13 18:23:40|86359.2|86309.2|86361.4|86311.4|86362.5|86312.5|86359.2|86309.2|34
1628879030000|2021-08-13 18:23:50|86361.2|86311.2|86360.7|86310.7|86361.7|86311.7|86360.7|86310.7|22
1628879040000|2021-08-13 18:24:00|86360.6|86310.6|86359.5|86309.5|86361.3|86311.3|86359.1|86309.1|29
1628879050000|2021-08-13 18:24:10|86359.4|86309.4|86359.9|86309.9|86361.1|86311.1|86359.4|86309.4|18
1628879060000|2021-08-13 18:24:20|86360.2|86310.2|86360.1|86310.1|86360.3|86310.3|86357.5|86307.5|23
1628879070000|2021-08-13 18:24:30|86359.6|86309.6|86359.5|86309.5|86360.4|86310.4|86359.3|86309.3|19
1628879080000|2021-08-13 18:24:40|86359.3|86309.3|86359.7|86309.7|86360.2|86310.2|86359.3|86309.3|13
1628879090000|2021-08-13 18:24:50|86359.8|86309.8|86359.4|86309.4|86360.3|86310.3|86358.9|86308.9|10
1628879100000|2021-08-13 18:25:00|86359.2|86309.2|86358.8|86308.8|86359.2|86309.2|86358.8|86308.8|11
1628879110000|2021-08-13 18:25:10|86359.2|86309.2|86359.8|86309.8|86359.8|86309.8|86359.1|86309.1|10
1628879120000|2021-08-13 18:25:20|86359.1|86309.1|86359.2|86309.2|86359.7|86309.7|86358.9|86308.9|7
1628879130000|2021-08-13 18:25:30|86358.9|86308.9|86355.1|86305.1|86359.4|86309.4|86354.4|86304.4|31
1628879140000|2021-08-13 18:25:40|86355|86305|86355.8|86305.8|86356.2|86306.2|86354.5|86304.5|43
1628879150000|2021-08-13 18:25:50|86356.1|86306.1|86357|86307|86357.2|86307.2|86355.6|86305.6|14
1628879160000|2021-08-13 18:26:00|86356.9|86306.9|86358.4|86308.4|86358.7|86308.7|86355.7|86305.7|36
1628879170000|2021-08-13 18:26:10|86358.3|86308.3|86358.2|86308.2|86358.3|86308.3|86357.7|86307.7|22
1628879180000|2021-08-13 18:26:20|86357.9|86307.9|86358.3|86308.3|86358.5|86308.5|86357.8|86307.8|16
1628879190000|2021-08-13 18:26:30|86358.5|86308.5|86359.4|86309.4|86359.5|86309.5|86358.1|86308.1|15
1628879200000|2021-08-13 18:26:40|86359|86309|86359.2|86309.2|86360.9|86310.9|86356.8|86306.8|45
1628879210000|2021-08-13 18:26:50|86359.3|86309.3|86358.5|86308.5|86359.3|86309.3|86357.9|86307.9|28
1628879220000|2021-08-13 18:27:00|86358.1|86308.1|86358|86308|86359.1|86309.1|86358|86308|22
1628879230000|2021-08-13 18:27:10|86358.1|86308.1|86358.3|86308.3|86358.6|86308.6|86357.9|86307.9|29
1628879240000|2021-08-13 18:27:20|86358.2|86308.2|86358.1|86308.1|86358.7|86308.7|86358.1|86308.1|36
1628879250000|2021-08-13 18:27:30|86358.2|86308.2|86358.2|86308.2|86358.2|86308.2|86357.2|86307.2|23
1628879260000|2021-08-13 18:27:40|86358.1|86308.1|86358|86308|86358.6|86308.6|86357.6|86307.6|25
1628879270000|2021-08-13 18:27:50|86357.9|86307.9|86357.7|86307.7|86358.2|86308.2|86357.6|86307.6|31
1628879280000|2021-08-13 18:28:00|86357.9|86307.9|86357.8|86307.8|86358.6|86308.6|86357.6|86307.6|41
1628879290000|2021-08-13 18:28:10|86358|86308|86357.8|86307.8|86358.2|86308.2|86357.7|86307.7|19
1628879300000|2021-08-13 18:28:20|86357.7|86307.7|86358.1|86308.1|86358.2|86308.2|86357.5|86307.5|18
1628879310000|2021-08-13 18:28:30|86358|86308|86358|86308|86358.3|86308.3|86357.9|86307.9|13
1628879320000|2021-08-13 18:28:40|86357.9|86307.9|86358|86308|86358.6|86308.6|86357.8|86307.8|14
1628879330000|2021-08-13 18:28:50|86357.6|86307.6|86358.9|86308.9|86360|86310|86357.6|86307.6|36
1628879340000|2021-08-13 18:29:00|86359|86309|86358.4|86308.4|86359.2|86309.2|86358.4|86308.4|22
1628879350000|2021-08-13 18:29:10|86358.5|86308.5|86358.4|86308.4|86358.8|86308.8|86357.7|86307.7|41
1628879360000|2021-08-13 18:29:20|86358.2|86308.2|86358.2|86308.2|86358.3|86308.3|86357.8|86307.8|16
1628879370000|2021-08-13 18:29:30|86358.1|86308.1|86358.3|86308.3|86358.8|86308.8|86357.7|86307.7|22
1628879380000|2021-08-13 18:29:40|86358|86308|86358|86308|86358.5|86308.5|86357.4|86307.4|18
1628879390000|2021-08-13 18:29:50|86357.6|86307.6|86357.8|86307.8|86358.1|86308.1|86357.6|86307.6|17
1628879400000|2021-08-13 18:30:00|86357.9|86307.9|86358|86308|86358.2|86308.2|86357.3|86307.3|28
1628879410000|2021-08-13 18:30:10|86357.8|86307.8|86358.2|86308.2|86358.7|86308.7|86357.4|86307.4|12
1628879420000|2021-08-13 18:30:20|86358.3|86308.3|86358.6|86308.6|86359.1|86309.1|86358.1|86308.1|23
1628879430000|2021-08-13 18:30:30|86358.5|86308.5|86358.6|86308.6|86358.9|86308.9|86358.1|86308.1|22
1628879440000|2021-08-13 18:30:40|86357.8|86307.8|86357.7|86307.7|86358.2|86308.2|86357|86307|22
1628879450000|2021-08-13 18:30:50|86357.8|86307.8|86360.3|86310.3|86361.4|86311.4|86356.6|86306.6|40
1628879460000|2021-08-13 18:31:00|86360.7|86310.7|86360.4|86310.4|86361|86311|86360.1|86310.1|25
1628879470000|2021-08-13 18:31:10|86360.6|86310.6|86361|86311|86361|86311|86360.2|86310.2|13
1628879480000|2021-08-13 18:31:20|86360.9|86310.9|86360.8|86310.8|86361|86311|86360.7|86310.7|11
1628879490000|2021-08-13 18:31:30|86360.9|86310.9|86361.3|86311.3|86361.6|86311.6|86360.4|86310.4|36
1628879500000|2021-08-13 18:31:40|86361.4|86311.4|86360.9|86310.9|86361.5|86311.5|86360.6|86310.6|27
1628879510000|2021-08-13 18:31:50|86360.8|86310.8|86361|86311|86361.8|86311.8|86360.3|86310.3|14
1628879520000|2021-08-13 18:32:00|86360.9|86310.9|86361|86311|86361.6|86311.6|86359.5|86309.5|25
1628879530000|2021-08-13 18:32:10|86360.9|86310.9|86361.3|86311.3|86361.3|86311.3|86359.9|86309.9|24
1628879540000|2021-08-13 18:32:20|86361.1|86311.1|86359.2|86309.2|86361.4|86311.4|86358.4|86308.4|31
1628879550000|2021-08-13 18:32:30|86358.9|86308.9|86358.4|86308.4|86359.8|86309.8|86358.4|86308.4|18
1628879560000|2021-08-13 18:32:40|86358.3|86308.3|86357.7|86307.7|86359.3|86309.3|86357.6|86307.6|18
1628879570000|2021-08-13 18:32:50|86357.6|86307.6|86358.8|86308.8|86359.5|86309.5|86357|86307|29
1628879580000|2021-08-13 18:33:00|86359|86309|86360.9|86310.9|86361.3|86323.7|86348.7|86308.5|33
1628879590000|2021-08-13 18:33:10|86361|86311|86361.2|86311.2|86362|86312|86360.7|86310.7|21
1628879600000|2021-08-13 18:33:20|86361.1|86311.1|86361.6|86311.6|86361.8|86311.8|86360.7|86310.7|20
1628879610000|2021-08-13 18:33:30|86361.3|86311.3|86361.4|86311.4|86361.9|86311.9|86361.1|86311.1|17
1628879620000|2021-08-13 18:33:40|86360.6|86310.6|86360.4|86310.4|86361.4|86311.4|86360.4|86310.4|27
1628879630000|2021-08-13 18:33:50|86360.6|86310.6|86361.4|86311.4|86361.4|86311.4|86360.6|86310.6|15
1628879640000|2021-08-13 18:34:00|86361.3|86311.3|86360.6|86310.6|86361.7|86311.7|86360.4|86310.4|16
1628879650000|2021-08-13 18:34:10|86360.5|86310.5|86361.1|86311.1|86361.2|86311.2|86360.5|86310.5|16
1628879660000|2021-08-13 18:34:20|86361.2|86311.2|86361|86311|86361.5|86311.5|86360.5|86310.5|18
1628879670000|2021-08-13 18:34:30|86361.1|86311.1|86361.4|86311.4|86362.2|86312.2|86360.9|86310.9|32
1628879680000|2021-08-13 18:34:40|86361.3|86311.3|86361.3|86311.3|86362.4|86312.4|86360.8|86310.8|28
1628879690000|2021-08-13 18:34:50|86361.2|86311.2|86360.7|86310.7|86361.9|86311.9|86360.7|86310.7|22
1628879700000|2021-08-13 18:35:00|86360.2|86310.2|86360.7|86310.7|86361.4|86311.4|86360.2|86310.2|31
1628879710000|2021-08-13 18:35:10|86360.6|86310.6|86359.7|86309.7|86360.7|86310.7|86359.4|86309.4|32
1628879720000|2021-08-13 18:35:20|86359.3|86309.3|86360.3|86310.3|86360.5|86310.5|86359.2|86309.2|16
1628879730000|2021-08-13 18:35:30|86360.4|86310.4|86363.4|86313.4|86364.1|86314.1|86360.1|86310.1|30
1628879740000|2021-08-13 18:35:40|86363.7|86313.7|86363.4|86313.4|86364.1|86314.1|86363.3|86313.3|37
1628879750000|2021-08-13 18:35:50|86363.5|86313.5|86363.8|86313.8|86364.1|86314.1|86363.3|86313.3|20
1628879760000|2021-08-13 18:36:00|86363.7|86313.7|86363.3|86313.3|86364|86314|86363.1|86313.1|28
1628879770000|2021-08-13 18:36:10|86363.1|86313.1|86358.1|86308.1|86363.2|86313.2|86355.6|86305.6|42
1628879780000|2021-08-13 18:36:20|86356.7|86306.7|86356.6|86306.6|86357.5|86307.5|86356.6|86306.6|31
1628879790000|2021-08-13 18:36:30|86356.4|86306.4|86357.9|86307.9|86357.9|86307.9|86356.3|86306.3|18
1628879800000|2021-08-13 18:36:40|86358|86308|86357.2|86307.2|86358|86308|86357|86307|15
1628879810000|2021-08-13 18:36:50|86357.3|86307.3|86357.8|86307.8|86360.8|86310.8|86357.2|86307.2|25
1628879820000|2021-08-13 18:37:00|86358.9|86308.9|86361.2|86311.2|86361.6|86311.6|86358.3|86308.3|38
1628879830000|2021-08-13 18:37:10|86361.3|86311.3|86361.7|86311.7|86362|86312|86360.4|86310.4|33
1628879840000|2021-08-13 18:37:20|86361.5|86311.5|86361.7|86311.7|86362.5|86312.5|86361|86311|34
1628879850000|2021-08-13 18:37:30|86361.5|86311.5|86361.1|86311.1|86362.1|86312.1|86361.1|86311.1|26
1628879860000|2021-08-13 18:37:40|86361.3|86311.3|86362.9|86312.9|86364.1|86314.1|86360.7|86310.7|35
1628879870000|2021-08-13 18:37:50|86363.2|86313.2|86364.7|86314.7|86365.4|86315.4|86362.5|86312.5|51
1628879880000|2021-08-13 18:38:00|86364.6|86314.6|86364.5|86314.5|86364.7|86314.7|86363.6|86313.6|31
1628879890000|2021-08-13 18:38:10|86364.7|86314.7|86365.7|86315.7|86365.7|86315.7|86364.3|86314.3|22
1628879900000|2021-08-13 18:38:20|86365.9|86315.9|86365.8|86315.8|86366.4|86316.4|86364.8|86314.8|18
1628879910000|2021-08-13 18:38:30|86365.7|86315.7|86368.9|86318.9|86369.4|86319.4|86365.1|86315.1|22
1628879920000|2021-08-13 18:38:40|86369|86319|86368.5|86318.5|86369|86319|86366.6|86316.6|34
1628879930000|2021-08-13 18:38:50|86368.7|86318.7|86369.7|86319.7|86370.4|86320.4|86368.4|86318.4|23
1628879940000|2021-08-13 18:39:00|86370.3|86320.3|86370.2|86320.2|86370.4|86320.4|86369.3|86319.3|27
1628879950000|2021-08-13 18:39:10|86370|86320|86370|86320|86370.5|86320.5|86369.7|86319.7|23
1628879960000|2021-08-13 18:39:20|86370.3|86320.3|86358.9|86333.9|86373.3|86334.7|86357.5|86320|31
1628879970000|2021-08-13 18:39:30|86358.4|86333.4|86370.9|86320.9|86371.3|86334.9|86358.4|86320.7|28
1628879980000|2021-08-13 18:39:40|86371.5|86321.5|86372.4|86322.4|86372.4|86322.4|86371.1|86321.1|29
1628879990000|2021-08-13 18:39:50|86372.3|86322.3|86359.5|86309.5|86372.3|86322.3|86350|86300|62
1628880000000|2021-08-13 18:40:00|86359.9|86309.9|86362|86312|86363.4|86313.4|86359.2|86309.2|43
1628880010000|2021-08-13 18:40:10|86362.1|86312.1|86365.1|86315.1|86368|86318|86361.6|86311.6|48
1628880020000|2021-08-13 18:40:20|86364.5|86314.5|86363.9|86313.9|86365|86315|86362.2|86312.2|44
1628880030000|2021-08-13 18:40:30|86363.4|86313.4|86359.9|86309.9|86363.4|86313.4|86358.7|86308.7|43
1628880040000|2021-08-13 18:40:40|86360.6|86310.6|86360.3|86310.3|86361.1|86311.1|86359.6|86309.6|32
1628880050000|2021-08-13 18:40:50|86360|86310|86351.7|86301.7|86360.2|86310.2|86351|86301|41
1628880060000|2021-08-13 18:41:00|86352|86302|86353.2|86303.2|86356.3|86306.3|86350.4|86300.4|52
1628880070000|2021-08-13 18:41:10|86353.1|86303.1|86357.2|86307.2|86357.7|86307.7|86352.7|86302.7|39
1628880080000|2021-08-13 18:41:20|86356.8|86306.8|86355.5|86305.5|86357.5|86307.5|86354.3|86304.3|31
1628880090000|2021-08-13 18:41:30|86355.2|86305.2|86355.2|86305.2|86355.9|86305.9|86354.9|86304.9|35
1628880100000|2021-08-13 18:41:40|86355.4|86305.4|86354.9|86304.9|86355.6|86305.6|86354.6|86304.6|22
1628880110000|2021-08-13 18:41:50|86355.1|86305.1|86355|86305|86355.8|86305.8|86354.2|86304.2|31
1628880120000|2021-08-13 18:42:00|86355.1|86305.1|86354.6|86304.6|86355.5|86305.5|86354|86304|48
1628880130000|2021-08-13 18:42:10|86354.8|86304.8|86361.5|86311.5|86362.3|86312.3|86354.4|86304.4|33
1628880140000|2021-08-13 18:42:20|86361.6|86311.6|86359.7|86309.7|86361.8|86311.8|86359.7|86309.7|38
1628880150000|2021-08-13 18:42:30|86359.5|86309.5|86358.5|86308.5|86362.9|86312.9|86358.5|86308.5|38
1628880160000|2021-08-13 18:42:40|86358.6|86308.6|86361.4|86311.4|86362.1|86312.1|86358.3|86308.3|37
1628880170000|2021-08-13 18:42:50|86361.2|86311.2|86364.8|86314.8|86366.3|86316.3|86360.5|86310.5|42
1628880180000|2021-08-13 18:43:00|86365.1|86315.1|86366.6|86316.6|86367.8|86317.8|86365|86315|47
1628880190000|2021-08-13 18:43:10|86366.9|86316.9|86368.8|86318.8|86368.8|86318.8|86366.9|86316.9|24
1628880200000|2021-08-13 18:43:20|86368.7|86318.7|86368.3|86318.3|86368.7|86318.7|86367.6|86317.6|26
1628880210000|2021-08-13 18:43:30|86368.2|86318.2|86368.5|86318.5|86368.7|86318.7|86368|86318|24
1628880220000|2021-08-13 18:43:40|86368.7|86318.7|86368.2|86318.2|86368.8|86318.8|86367.9|86317.9|32
1628880230000|2021-08-13 18:43:50|86367.9|86317.9|86368.6|86318.6|86368.6|86318.6|86367.7|86317.7|21
1628880240000|2021-08-13 18:44:00|86368.7|86318.7|86371.1|86321.1|86372|86322|86367.4|86317.4|38
1628880250000|2021-08-13 18:44:10|86371.2|86321.2|86373.8|86323.8|86374.6|86324.6|86371|86321|49
1628880260000|2021-08-13 18:44:20|86373.6|86323.6|86373.3|86323.3|86374.1|86324.1|86372.8|86322.8|28
1628880270000|2021-08-13 18:44:30|86373.2|86323.2|86372.2|86322.2|86373.4|86323.4|86371.7|86321.7|32
1628880280000|2021-08-13 18:44:40|86371.9|86321.9|86371.8|86321.8|86372.2|86322.2|86371.5|86321.5|26
1628880290000|2021-08-13 18:44:50|86372|86322|86372|86322|86372.8|86322.8|86371.6|86321.6|30
1628880300000|2021-08-13 18:45:00|86372.1|86322.1|86371.9|86321.9|86372.2|86322.2|86371.2|86321.2|24
1628880310000|2021-08-13 18:45:10|86372.1|86322.1|86379.8|86329.8|86383.5|86333.5|86371.6|86321.6|41
1628880320000|2021-08-13 18:45:20|86379.7|86329.7|86386|86336|86386.3|86336.3|86379.2|86329.2|50
1628880330000|2021-08-13 18:45:30|86385.9|86335.9|86386.2|86336.2|86386.5|86336.5|86383.1|86333.1|45
1628880340000|2021-08-13 18:45:40|86386|86336|86384|86334|86386.4|86336.4|86384|86334|31
1628880350000|2021-08-13 18:45:50|86384.1|86334.1|86382.3|86332.3|86384.6|86334.6|86380.1|86330.1|53
1628880360000|2021-08-13 18:46:00|86382|86332|86378|86328|86382.1|86332.1|86377.3|86327.3|57
1628880370000|2021-08-13 18:46:10|86378.3|86328.3|86378.4|86328.4|86378.4|86328.4|86377.3|86327.3|33
1628880380000|2021-08-13 18:46:20|86378.3|86328.3|86378.3|86328.3|86379.4|86329.4|86377.5|86327.5|39
1628880390000|2021-08-13 18:46:30|86378.4|86328.4|86377.9|86327.9|86379|86329|86377.7|86327.7|37
1628880400000|2021-08-13 18:46:40|86378|86328|86377.6|86327.6|86378.4|86328.4|86377.1|86327.1|49
1628880410000|2021-08-13 18:46:50|86377.5|86327.5|86377.2|86327.2|86377.8|86327.8|86376.4|86326.4|42
1628880420000|2021-08-13 18:47:00|86378.2|86328.2|86370.6|86320.6|86378.2|86328.2|86370.1|86320.1|50
1628880430000|2021-08-13 18:47:10|86370.3|86320.3|86369.9|86319.9|86371.2|86321.2|86367.2|86317.2|50
1628880440000|2021-08-13 18:47:20|86370.1|86320.1|86371.7|86321.7|86373|86323|86370.1|86320.1|49
1628880450000|2021-08-13 18:47:30|86371.5|86321.5|86370.9|86320.9|86372.4|86322.4|86370.8|86320.8|33
1628880460000|2021-08-13 18:47:40|86371.1|86321.1|86371.9|86321.9|86373.2|86323.2|86371|86321|34
1628880470000|2021-08-13 18:47:50|86371.8|86321.8|86370.1|86320.1|86371.8|86321.8|86369.6|86319.6|40
1628880480000|2021-08-13 18:48:00|86370.2|86320.2|86369.6|86319.6|86371.7|86321.7|86368.9|86318.9|44
1628880490000|2021-08-13 18:48:10|86369.3|86319.3|86367.7|86317.7|86370.3|86320.3|86367.1|86317.1|39
1628880500000|2021-08-13 18:48:20|86367.8|86317.8|86366.1|86316.1|86369.9|86319.9|86365.9|86315.9|30
1628880510000|2021-08-13 18:48:30|86366.4|86316.4|86365.6|86315.6|86366.5|86316.5|86365.6|86315.6|32
1628880520000|2021-08-13 18:48:40|86365.7|86315.7|86366.6|86316.6|86366.7|86316.7|86364|86314|40
1628880530000|2021-08-13 18:48:50|86366.4|86316.4|86365.8|86315.8|86366.7|86316.7|86365.4|86315.4|33
1628880540000|2021-08-13 18:49:00|86366.2|86316.2|86366.6|86316.6|86366.7|86316.7|86365.9|86315.9|20
1628880550000|2021-08-13 18:49:10|86366.5|86316.5|86369.9|86319.9|86370.5|86320.5|86366.5|86316.5|30
1628880560000|2021-08-13 18:49:20|86369.1|86319.1|86371.4|86321.4|86371.7|86321.7|86369.1|86319.1|32
1628880570000|2021-08-13 18:49:30|86371.3|86321.3|86370.4|86320.4|86371.3|86321.3|86370|86320|26
1628880580000|2021-08-13 18:49:40|86369.9|86319.9|86369.8|86319.8|86370.9|86320.9|86369.8|86319.8|33
1628880590000|2021-08-13 18:49:50|86370.1|86320.1|86370.4|86320.4|86370.9|86320.9|86369.9|86319.9|29
1628880600000|2021-08-13 18:50:00|86370.6|86320.6|86372.5|86322.5|86372.6|86322.6|86370.3|86320.3|38
1628880610000|2021-08-13 18:50:10|86371.9|86321.9|86377.2|86327.2|86378|86328|86371.7|86321.7|40
1628880620000|2021-08-13 18:50:20|86377.4|86327.4|86383.6|86333.6|86384|86334|86376.3|86326.3|43
1628880630000|2021-08-13 18:50:30|86383.7|86333.7|86384.9|86334.9|86385.5|86335.5|86382.8|86332.8|32
1628880640000|2021-08-13 18:50:40|86385.3|86335.3|86385|86335|86386.3|86336.3|86383.9|86333.9|39
1628880650000|2021-08-13 18:50:50|86385.2|86335.2|86386|86336|86386.1|86336.1|86385.1|86335.1|28
1628880660000|2021-08-13 18:51:00|86385.8|86335.8|86386.6|86336.6|86386.7|86336.7|86384.7|86334.7|33
1628880670000|2021-08-13 18:51:10|86386.3|86336.3|86386.5|86336.5|86387|86337|86386.3|86336.3|19
1628880680000|2021-08-13 18:51:20|86386.4|86336.4|86387.2|86337.2|86387.3|86337.3|86385.9|86335.9|30
1628880690000|2021-08-13 18:51:30|86386.8|86336.8|86386.1|86336.1|86387|86337|86385.2|86335.2|29
1628880700000|2021-08-13 18:51:40|86386.2|86336.2|86386.3|86336.3|86386.7|86336.7|86385.6|86335.6|39
1628880710000|2021-08-13 18:51:50|86386.4|86336.4|86386.7|86336.7|86387.3|86337.3|86386.4|86336.4|11
1628880720000|2021-08-13 18:52:00|86386.6|86336.6|86389.4|86339.4|86389.7|86339.7|86385.5|86335.5|32
1628880730000|2021-08-13 18:52:10|86389.7|86339.7|86390|86340|86390.7|86340.7|86389.7|86339.7|27
1628880740000|2021-08-13 18:52:20|86390.1|86340.1|86389.6|86339.6|86390.2|86340.2|86388.9|86338.9|26
1628880750000|2021-08-13 18:52:30|86389.7|86339.7|86390.4|86340.4|86391|86341|86389.5|86339.5|38
1628880760000|2021-08-13 18:52:40|86389.8|86339.8|86391.7|86341.7|86393.3|86343.3|86389.8|86339.8|34
1628880770000|2021-08-13 18:52:50|86391.8|86341.8|86391.4|86341.4|86393.3|86343.3|86390.9|86340.9|29
1628880780000|2021-08-13 18:53:00|86391.3|86341.3|86390.5|86340.5|86391.3|86341.3|86389.7|86339.7|29
1628880790000|2021-08-13 18:53:10|86392.1|86342.1|86392.8|86342.8|86393.9|86343.9|86391.8|86341.8|26
1628880800000|2021-08-13 18:53:20|86392.9|86342.9|86391.4|86341.4|86394.2|86344.2|86388.8|86338.8|37
1628880810000|2021-08-13 18:53:30|86391.3|86341.3|86391.6|86341.6|86391.8|86341.8|86390.8|86340.8|33
1628880820000|2021-08-13 18:53:40|86391.4|86341.4|86390.2|86340.2|86391.7|86341.7|86390.2|86340.2|32
1628880830000|2021-08-13 18:53:50|86390.1|86340.1|86390.8|86340.8|86390.9|86340.9|86389.9|86339.9|41
1628880840000|2021-08-13 18:54:00|86391|86341|86391.5|86341.5|86392|86342|86387.1|86337.1|49
1628880850000|2021-08-13 18:54:10|86391.6|86341.6|86392.3|86342.3|86392.4|86342.4|86391.3|86341.3|35
1628880860000|2021-08-13 18:54:20|86392.2|86342.2|86390.4|86340.4|86392.4|86342.4|86389.9|86339.9|36
1628880870000|2021-08-13 18:54:30|86389.8|86339.8|86393.1|86343.1|86395.1|86345.1|86388.1|86338.1|36
1628880880000|2021-08-13 18:54:40|86393|86343|86392|86342|86393.5|86343.5|86391.2|86341.2|29
1628880890000|2021-08-13 18:54:50|86392.2|86342.2|86393.2|86343.2|86393.8|86343.8|86391.2|86341.2|42
1628880900000|2021-08-13 18:55:00|86393.5|86343.5|86394.3|86344.3|86394.5|86344.5|86390.4|86340.4|41
1628880910000|2021-08-13 18:55:10|86394.2|86344.2|86391.8|86341.8|86394.2|86344.2|86390.7|86340.7|36
1628880920000|2021-08-13 18:55:20|86391.9|86341.9|86392.6|86342.6|86392.7|86342.7|86391.7|86341.7|36
1628880930000|2021-08-13 18:55:30|86392.5|86342.5|86391.4|86341.4|86392.8|86342.8|86391|86341|33
1628880940000|2021-08-13 18:55:40|86395.1|86345.1|86392.3|86342.3|86395.9|86345.9|86392|86342|46
1628880950000|2021-08-13 18:55:50|86392.2|86342.2|86392.3|86342.3|86393.8|86343.8|86391.7|86341.7|30
1628880960000|2021-08-13 18:56:00|86392.1|86342.1|86390|86340|86392.8|86342.8|86390|86340|26
1628880970000|2021-08-13 18:56:10|86389.7|86339.7|86389.3|86339.3|86390.2|86340.2|86388.1|86338.1|34
1628880980000|2021-08-13 18:56:20|86389.8|86339.8|86389.7|86339.7|86390.8|86340.8|86389|86339|29
1628880990000|2021-08-13 18:56:30|86390.1|86340.1|86384.4|86334.4|86390.1|86340.1|86383.9|86333.9|56
1628881000000|2021-08-13 18:56:40|86384.5|86334.5|86384.3|86334.3|86385.3|86335.3|86382.1|86332.1|52
1628881010000|2021-08-13 18:56:50|86383.7|86333.7|86384.4|86334.4|86385.1|86335.1|86383.2|86333.2|33
1628881020000|2021-08-13 18:57:00|86384.1|86334.1|86383.2|86333.2|86384.7|86334.7|86382.7|86332.7|34
1628881030000|2021-08-13 18:57:10|86383.4|86333.4|86380|86330|86383.6|86333.6|86379.7|86329.7|44
1628881040000|2021-08-13 18:57:20|86380.1|86330.1|86382.3|86332.3|86382.8|86332.8|86380|86330|34
1628881050000|2021-08-13 18:57:30|86382.2|86332.2|86381.5|86331.5|86383.9|86333.9|86380.4|86330.4|49
1628881060000|2021-08-13 18:57:40|86381.7|86331.7|86377.9|86327.9|86381.7|86331.7|86377.8|86327.8|45
1628881070000|2021-08-13 18:57:50|86377.8|86327.8|86377.5|86327.5|86377.9|86327.9|86376.9|86326.9|36
1628881080000|2021-08-13 18:58:00|86376.9|86326.9|86377.5|86327.5|86378|86328|86376.9|86326.9|44
1628881090000|2021-08-13 18:58:10|86377.6|86327.6|86381.3|86331.3|86381.3|86331.3|86377.6|86327.6|34
1628881100000|2021-08-13 18:58:20|86381.2|86331.2|86370.8|86345.8|86381.6|86346.4|86370|86330.5|44
1628881110000|2021-08-13 18:58:30|86370.7|86345.7|86370.6|86345.6|86371.6|86346.6|86368.2|86343.2|51
1628881120000|2021-08-13 18:58:40|86370.7|86345.7|86380.5|86330.5|86381.1|86346.2|86368.4|86329.9|42
1628881130000|2021-08-13 18:58:50|86380.4|86330.4|86369.2|86344.2|86380.9|86345.8|86368.5|86330.4|47
1628881140000|2021-08-13 18:59:00|86368.8|86343.8|86367.5|86342.5|86369.1|86344.1|86367.3|86342.3|34
1628881150000|2021-08-13 18:59:10|86367.8|86342.8|86374.2|86349.2|86374.3|86349.3|86367.8|86342.8|38
1628881160000|2021-08-13 18:59:20|86374.3|86349.3|86374|86349|86374.6|86349.6|86373.3|86348.3|26
1628881170000|2021-08-13 18:59:30|86373.7|86348.7|86386.8|86336.8|86387.6|86350.9|86372|86333.6|54
1628881180000|2021-08-13 18:59:40|86387.4|86337.4|86382.5|86332.5|86387.4|86337.4|86378.7|86328.7|65
1628881190000|2021-08-13 18:59:50|86382.4|86332.4|86375.9|86325.9|86382.4|86332.4|86374.7|86324.7|67
1628881200000|2021-08-13 19:00:00|86375|86325|86370.8|86320.8|86376.1|86326.1|86370.3|86320.3|58
1628881210000|2021-08-13 19:00:10|86371.3|86321.3|86368|86318|86372.2|86322.2|86368|86318|37
1628881220000|2021-08-13 19:00:20|86368.4|86318.4|86368.1|86318.1|86369.1|86319.1|86367|86317|34
1628881230000|2021-08-13 19:00:30|86368.7|86318.7|86368.2|86318.2|86369|86319|86366|86316|38
1628881240000|2021-08-13 19:00:40|86368.1|86318.1|86368.4|86318.4|86368.7|86318.7|86367.3|86317.3|24
1628881250000|2021-08-13 19:00:50|86368.2|86318.2|86367.1|86317.1|86368.6|86318.6|86366.7|86316.7|29
1628881260000|2021-08-13 19:01:00|86367|86317|86367.2|86317.2|86368.6|86318.6|86366.7|86316.7|25
1628881270000|2021-08-13 19:01:10|86367.5|86317.5|86368|86318|86368.3|86318.3|86367|86317|22
1628881280000|2021-08-13 19:01:20|86367.9|86317.9|86370.9|86320.9|86370.9|86320.9|86367.7|86317.7|30
1628881290000|2021-08-13 19:01:30|86370.7|86320.7|86371.6|86321.6|86371.6|86321.6|86368.6|86318.6|28
1628881300000|2021-08-13 19:01:40|86371.3|86321.3|86361.4|86336.4|86374.1|86338.5|86361.4|86321.2|43
1628881310000|2021-08-13 19:01:50|86361.7|86336.7|86361.6|86336.6|86375.3|86338|86360.9|86323.5|42
1628881320000|2021-08-13 19:02:00|86361.8|86336.8|86378.9|86328.9|86379.7|86342.6|86361.5|86327.1|44
1628881330000|2021-08-13 19:02:10|86379.1|86329.1|86370.7|86320.7|86379.1|86329.1|86370.7|86320.7|39
1628881340000|2021-08-13 19:02:20|86371.3|86321.3|86370.5|86320.5|86372|86322|86369.8|86319.8|27
1628881350000|2021-08-13 19:02:30|86369.9|86319.9|86369.7|86319.7|86371.1|86321.1|86369.3|86319.3|22
1628881360000|2021-08-13 19:02:40|86369.9|86319.9|86370.1|86320.1|86371.7|86321.7|86369.8|86319.8|41
1628881370000|2021-08-13 19:02:50|86370.5|86320.5|86369.1|86319.1|86370.9|86320.9|86368.9|86318.9|28
1628881380000|2021-08-13 19:03:00|86369|86319|86371|86321|86371.2|86321.2|86368.8|86318.8|26
1628881390000|2021-08-13 19:03:10|86371.2|86321.2|86371|86321|86372|86322|86369.5|86319.5|22
1628881400000|2021-08-13 19:03:20|86371.2|86321.2|86369.2|86319.2|86371.3|86321.3|86369.1|86319.1|24
1628881410000|2021-08-13 19:03:30|86369.3|86319.3|86371.9|86321.9|86371.9|86321.9|86369.3|86319.3|21
1628881420000|2021-08-13 19:03:40|86371.8|86321.8|86370.6|86320.6|86372.7|86322.7|86370.6|86320.6|30
1628881430000|2021-08-13 19:03:50|86370.1|86320.1|86376.6|86326.6|86377.4|86338.5|86357.4|86320.1|33
1628881440000|2021-08-13 19:04:00|86376.1|86326.1|86376.3|86326.3|86377|86327|86375.8|86325.8|23
1628881450000|2021-08-13 19:04:10|86376.4|86326.4|86376.6|86326.6|86377|86327|86376|86326|24
1628881460000|2021-08-13 19:04:20|86376.7|86326.7|86375.9|86325.9|86376.7|86326.7|86375.8|86325.8|11
1628881470000|2021-08-13 19:04:30|86376|86326|86375.5|86325.5|86376.8|86326.8|86375|86325|16
1628881480000|2021-08-13 19:04:40|86375.4|86325.4|86374.8|86324.8|86375.9|86325.9|86372.3|86322.3|27
1628881490000|2021-08-13 19:04:50|86375.1|86325.1|86374.8|86324.8|86375.7|86325.7|86374|86324|36
1628881500000|2021-08-13 19:05:00|86374.7|86324.7|86369.5|86319.5|86375.6|86325.6|86369.5|86319.5|30
1628881510000|2021-08-13 19:05:10|86369.2|86319.2|86370.1|86320.1|86370.3|86320.3|86369|86319|24
1628881520000|2021-08-13 19:05:20|86369.7|86319.7|86371.8|86321.8|86373.2|86323.2|86369.6|86319.6|37
1628881530000|2021-08-13 19:05:30|86371.7|86321.7|86371.7|86321.7|86372.2|86322.2|86370.7|86320.7|19
1628881540000|2021-08-13 19:05:40|86371.5|86321.5|86371.5|86321.5|86372|86322|86370.9|86320.9|15
1628881550000|2021-08-13 19:05:50|86370.9|86320.9|86370|86320|86371|86321|86369|86319|30
1628881560000|2021-08-13 19:06:00|86369.9|86319.9|86369.8|86319.8|86371.4|86321.4|86369.3|86319.3|23
1628881570000|2021-08-13 19:06:10|86370.5|86320.5|86370.8|86320.8|86371.5|86321.5|86369.4|86319.4|20
1628881580000|2021-08-13 19:06:20|86370.7|86320.7|86370|86320|86371.1|86321.1|86369.8|86319.8|27
1628881590000|2021-08-13 19:06:30|86369.9|86319.9|86370.3|86320.3|86370.8|86320.8|86369.9|86319.9|21
1628881600000|2021-08-13 19:06:40|86370.4|86320.4|86371.4|86321.4|86371.9|86321.9|86370|86320|24
1628881610000|2021-08-13 19:06:50|86371.5|86321.5|86373|86323|86373.4|86323.4|86370.9|86320.9|28
1628881620000|2021-08-13 19:07:00|86372.9|86322.9|86372.8|86322.8|86373.9|86323.9|86372.8|86322.8|24
1628881630000|2021-08-13 19:07:10|86372.7|86322.7|86372.7|86322.7|86373.3|86323.3|86372.4|86322.4|14
1628881640000|2021-08-13 19:07:20|86372.6|86322.6|86373.5|86323.5|86374.3|86324.3|86372.4|86322.4|17
1628881650000|2021-08-13 19:07:30|86373.6|86323.6|86373.1|86323.1|86374.1|86324.1|86372.8|86322.8|18
1628881660000|2021-08-13 19:07:40|86372.7|86322.7|86373.2|86323.2|86374.2|86324.2|86372.7|86322.7|14
1628881670000|2021-08-13 19:07:50|86373.8|86323.8|86373.4|86323.4|86374.1|86324.1|86373|86323|12
1628881680000|2021-08-13 19:08:00|86373.5|86323.5|86373.1|86323.1|86373.5|86323.5|86372.6|86322.6|16
1628881690000|2021-08-13 19:08:10|86373.4|86323.4|86373.5|86323.5|86373.7|86323.7|86372.9|86322.9|8
1628881700000|2021-08-13 19:08:20|86373.7|86323.7|86371.3|86321.3|86374|86324|86368.6|86318.6|29
1628881710000|2021-08-13 19:08:30|86371.2|86321.2|86370.7|86320.7|86372.2|86322.2|86370.7|86320.7|18
1628881720000|2021-08-13 19:08:40|86371.1|86321.1|86370.5|86320.5|86371.1|86321.1|86370.4|86320.4|7
1628881730000|2021-08-13 19:08:50|86371.1|86321.1|86370.6|86320.6|86371.1|86321.1|86369.2|86319.2|13
1628881740000|2021-08-13 19:09:00|86370.5|86320.5|86372|86322|86372.7|86322.7|86369.9|86319.9|27
1628881750000|2021-08-13 19:09:10|86371.3|86321.3|86371.3|86321.3|86371.9|86321.9|86370.9|86320.9|16
1628881760000|2021-08-13 19:09:20|86371.4|86321.4|86371.2|86321.2|86372|86322|86370.8|86320.8|20
1628881770000|2021-08-13 19:09:30|86371.3|86321.3|86371.1|86321.1|86371.4|86321.4|86369.7|86319.7|16
1628881780000|2021-08-13 19:09:40|86371.3|86321.3|86371.5|86321.5|86372.3|86322.3|86370.7|86320.7|21
1628881790000|2021-08-13 19:09:50|86371.8|86321.8|86370.3|86320.3|86371.9|86321.9|86370.1|86320.1|17
1628881800000|2021-08-13 19:10:00|86370.4|86320.4|86371.8|86321.8|86371.9|86321.9|86370.2|86320.2|21
1628881810000|2021-08-13 19:10:10|86371.6|86321.6|86372.2|86322.2|86372.6|86322.6|86371.5|86321.5|19
1628881820000|2021-08-13 19:10:20|86371.7|86321.7|86370.8|86320.8|86372.9|86322.9|86370.8|86320.8|26
1628881830000|2021-08-13 19:10:30|86371.5|86321.5|86371.4|86321.4|86371.8|86321.8|86371.2|86321.2|16
1628881840000|2021-08-13 19:10:40|86371.3|86321.3|86371.3|86321.3|86372.5|86322.5|86371.2|86321.2|14
1628881850000|2021-08-13 19:10:50|86371.1|86321.1|86371.6|86321.6|86371.8|86321.8|86370.9|86320.9|23
1628881860000|2021-08-13 19:11:00|86371.7|86321.7|86371.6|86321.6|86372.1|86322.1|86371.2|86321.2|18
1628881870000|2021-08-13 19:11:10|86372.1|86322.1|86371.8|86321.8|86372.4|86322.4|86371.4|86321.4|25
1628881880000|2021-08-13 19:11:20|86372.3|86322.3|86372.2|86322.2|86373.2|86323.2|86371.9|86321.9|21
1628881890000|2021-08-13 19:11:30|86372.6|86322.6|86371.7|86321.7|86372.8|86322.8|86371.7|86321.7|29
1628881900000|2021-08-13 19:11:40|86371.6|86321.6|86372|86322|86372.9|86322.9|86371.5|86321.5|27
1628881910000|2021-08-13 19:11:50|86371.9|86321.9|86371.7|86321.7|86371.9|86321.9|86371.7|86321.7|9
1628881920000|2021-08-13 19:12:00|86371.6|86321.6|86370.8|86320.8|86371.6|86321.6|86370.8|86320.8|17
1628881930000|2021-08-13 19:12:10|86371|86321|86371.1|86321.1|86371.5|86321.5|86371|86321|10
1628881940000|2021-08-13 19:12:20|86371.6|86321.6|86370.8|86320.8|86372.1|86322.1|86370.8|86320.8|10
1628881950000|2021-08-13 19:12:30|86370.6|86320.6|86371.5|86321.5|86372.7|86322.7|86370.4|86320.4|19
1628881960000|2021-08-13 19:12:40|86371.8|86321.8|86371|86321|86371.8|86321.8|86370.9|86320.9|12
1628881970000|2021-08-13 19:12:50|86371.2|86321.2|86372|86322|86372|86322|86370.8|86320.8|25
1628881980000|2021-08-13 19:13:00|86371.9|86321.9|86371.5|86321.5|86372|86322|86371.1|86321.1|25
1628881990000|2021-08-13 19:13:10|86371.6|86321.6|86371|86321|86371.7|86321.7|86371|86321|20
1628882000000|2021-08-13 19:13:20|86371.1|86321.1|86371.2|86321.2|86371.4|86321.4|86369.9|86319.9|35
1628882010000|2021-08-13 19:13:30|86371|86321|86371.1|86321.1|86372.4|86322.4|86370.7|86320.7|22
1628882020000|2021-08-13 19:13:40|86370.8|86320.8|86370.7|86320.7|86371|86321|86370.6|86320.6|17
1628882030000|2021-08-13 19:13:50|86371.4|86321.4|86371.8|86321.8|86372.3|86322.3|86370.7|86320.7|17
1628882040000|2021-08-13 19:14:00|86371.9|86321.9|86370.9|86320.9|86372|86322|86370.8|86320.8|18
1628882050000|2021-08-13 19:14:10|86370.6|86320.6|86371.5|86321.5|86371.6|86321.6|86370.4|86320.4|16
1628882060000|2021-08-13 19:14:20|86371.4|86321.4|86371.2|86321.2|86371.5|86321.5|86370.9|86320.9|12
1628882070000|2021-08-13 19:14:30|86371.3|86321.3|86371.3|86321.3|86371.5|86321.5|86370.6|86320.6|27
1628882080000|2021-08-13 19:14:40|86371.2|86321.2|86371|86321|86371.4|86321.4|86370.4|86320.4|20
1628882090000|2021-08-13 19:14:50|86371.4|86321.4|86373.1|86323.1|86373.2|86323.2|86370.8|86320.8|33
1628882100000|2021-08-13 19:15:00|86373|86323|86373.5|86323.5|86373.5|86323.5|86372.3|86322.3|23
1628882110000|2021-08-13 19:15:10|86373.1|86323.1|86372.5|86322.5|86374.4|86324.4|86371.9|86321.9|23
1628882120000|2021-08-13 19:15:20|86372.4|86322.4|86372.7|86322.7|86373.5|86323.5|86372|86322|15
1628882130000|2021-08-13 19:15:30|86373.4|86323.4|86373.1|86323.1|86373.5|86323.5|86372.9|86322.9|20
1628882140000|2021-08-13 19:15:40|86373.2|86323.2|86362.4|86337.4|86373.6|86337.7|86360.4|86323|18
1628882150000|2021-08-13 19:15:50|86362.5|86337.5|86372.6|86322.6|86373|86337.7|86360.6|86321.3|27
1628882160000|2021-08-13 19:16:00|86372.7|86322.7|86373.1|86323.1|86374.8|86336.8|86361.8|86321.9|27
1628882170000|2021-08-13 19:16:10|86373|86323|86373.3|86323.3|86374.4|86324.4|86372.3|86322.3|28
1628882180000|2021-08-13 19:16:20|86373.5|86323.5|86373.3|86323.3|86374.3|86324.3|86372.7|86322.7|27
1628882190000|2021-08-13 19:16:30|86373.4|86323.4|86373.3|86323.3|86374.9|86324.9|86373.3|86323.3|22
1628882200000|2021-08-13 19:16:40|86373.4|86323.4|86371.9|86321.9|86374.4|86324.4|86371.7|86321.7|23
1628882210000|2021-08-13 19:16:50|86372.8|86322.8|86372|86322|86372.8|86336.3|86359.8|86320|26
1628882220000|2021-08-13 19:17:00|86372.2|86322.2|86370.4|86320.4|86372.6|86322.6|86370.3|86320.3|22
1628882230000|2021-08-13 19:17:10|86370.8|86320.8|86371|86321|86372|86322|86370.3|86320.3|19
1628882240000|2021-08-13 19:17:20|86371.4|86321.4|86368.6|86318.6|86371.4|86321.4|86368.6|86318.6|17
1628882250000|2021-08-13 19:17:30|86368.5|86318.5|86368.1|86318.1|86368.9|86318.9|86366.5|86316.5|34
1628882260000|2021-08-13 19:17:40|86367.8|86317.8|86368.2|86318.2|86369.1|86319.1|86367.3|86317.3|29
1628882270000|2021-08-13 19:17:50|86367.9|86317.9|86368.4|86318.4|86368.8|86331.7|86356.7|86317|27
1628882280000|2021-08-13 19:18:00|86368.2|86318.2|86368.2|86318.2|86368.8|86318.8|86367.4|86317.4|32
1628882290000|2021-08-13 19:18:10|86367.9|86317.9|86368.3|86318.3|86368.9|86318.9|86367.2|86317.2|35
1628882300000|2021-08-13 19:18:20|86367.5|86317.5|86367|86317|86368.4|86330.7|86353.9|86316.5|41
1628882310000|2021-08-13 19:18:30|86367.5|86317.5|86368|86318|86369.2|86319.2|86366.8|86316.8|35
1628882320000|2021-08-13 19:18:40|86368.1|86318.1|86369.7|86319.7|86369.7|86319.7|86367.3|86317.3|13
1628882330000|2021-08-13 19:18:50|86369.9|86319.9|86368.3|86318.3|86369.9|86319.9|86367.9|86317.9|25
1628882340000|2021-08-13 19:19:00|86368|86318|86369.1|86319.1|86369.6|86319.6|86367.5|86317.5|24
1628882350000|2021-08-13 19:19:10|86369.3|86319.3|86368.7|86318.7|86369.3|86319.3|86368.1|86318.1|22
1628882360000|2021-08-13 19:19:20|86369.2|86319.2|86366.7|86316.7|86369.2|86331.9|86354.5|86315.5|32
1628882370000|2021-08-13 19:19:30|86366.9|86316.9|86365.1|86315.1|86367.1|86317.1|86364.4|86314.4|27
1628882380000|2021-08-13 19:19:40|86365.6|86315.6|86364.5|86314.5|86368.4|86318.4|86364.1|86314.1|29
1628882390000|2021-08-13 19:19:50|86364.2|86314.2|86365.5|86315.5|86365.6|86315.6|86363.9|86313.9|14
1628882400000|2021-08-13 19:20:00|86367.4|86317.4|86366|86316|86367.4|86317.4|86365.5|86315.5|27
1628882410000|2021-08-13 19:20:10|86365.5|86315.5|86354|86329|86366.5|86331.3|86353.8|86315.4|27
1628882420000|2021-08-13 19:20:20|86353.8|86328.8|86365.7|86315.7|86365.7|86329.3|86352.6|86314.7|29
1628882430000|2021-08-13 19:20:30|86365.5|86315.5|86353.3|86328.3|86365.5|86330.2|86352.5|86315.4|27
1628882440000|2021-08-13 19:20:40|86354|86329|86365.6|86315.6|86366.9|86329|86352.6|86314.6|31
1628882450000|2021-08-13 19:20:50|86365.5|86315.5|86366.1|86316.1|86366.6|86316.6|86365.3|86315.3|26
1628882460000|2021-08-13 19:21:00|86366.2|86316.2|86366|86316|86366.9|86316.9|86366|86316|25
1628882470000|2021-08-13 19:21:10|86365.8|86315.8|86354.6|86329.6|86366.4|86330.9|86353.9|86315.8|20
1628882480000|2021-08-13 19:21:20|86354.4|86329.4|86354.6|86329.6|86355.5|86330.5|86353.5|86328.5|11
1628882490000|2021-08-13 19:21:30|86354.5|86329.5|86366.3|86316.3|86366.4|86329.5|86352.2|86314.3|31
1628882500000|2021-08-13 19:21:40|86366.7|86316.7|86359.4|86309.4|86367.5|86317.5|86358.9|86308.9|43
1628882510000|2021-08-13 19:21:50|86360.1|86310.1|86358.5|86308.5|86360.2|86310.2|86358.1|86308.1|35
1628882520000|2021-08-13 19:22:00|86357.9|86307.9|86361.2|86311.2|86361.8|86311.8|86357.9|86307.9|37
1628882530000|2021-08-13 19:22:10|86361.6|86311.6|86360.3|86310.3|86362|86312|86360.3|86310.3|17
1628882540000|2021-08-13 19:22:20|86360.6|86310.6|86359.7|86309.7|86360.6|86310.6|86359.7|86309.7|16
1628882550000|2021-08-13 19:22:30|86359.8|86309.8|86358.2|86308.2|86360.8|86310.8|86358.1|86308.1|18
1628882560000|2021-08-13 19:22:40|86344.7|86319.7|86358.6|86308.6|86360.1|86320.3|86344.7|86307.2|31
1628882570000|2021-08-13 19:22:50|86358.1|86308.1|86358.9|86308.9|86359.6|86309.6|86358.1|86308.1|18
1628882580000|2021-08-13 19:23:00|86358.6|86308.6|86358.5|86308.5|86359.3|86309.3|86358.1|86308.1|15
1628882590000|2021-08-13 19:23:10|86358.4|86308.4|86345.4|86320.4|86358.4|86320.9|86344.8|86307.4|21
1628882600000|2021-08-13 19:23:20|86345.7|86320.7|86357.5|86307.5|86358.8|86320.7|86343.1|86305.5|34
1628882610000|2021-08-13 19:23:30|86357.9|86307.9|86355.3|86305.3|86359.6|86309.6|86355|86305|23
1628882620000|2021-08-13 19:23:40|86355.2|86305.2|86355.3|86305.3|86356.6|86306.6|86355.1|86305.1|24
1628882630000|2021-08-13 19:23:50|86355.7|86305.7|86350.2|86300.2|86356|86306|86348.4|86298.4|33
1628882640000|2021-08-13 19:24:00|86350.3|86300.3|86353.4|86303.4|86355|86305|86349.4|86299.4|37
1628882650000|2021-08-13 19:24:10|86353.3|86303.3|86349.7|86299.7|86353.3|86303.3|86349.7|86299.7|47
1628882660000|2021-08-13 19:24:20|86349.3|86299.3|86349.6|86299.6|86350|86300|86347.8|86297.8|45
1628882670000|2021-08-13 19:24:30|86349.3|86299.3|86349|86299|86349.9|86299.9|86348.4|86298.4|38
1628882680000|2021-08-13 19:24:40|86349.4|86299.4|86348.5|86298.5|86349.7|86299.7|86348.5|86298.5|28
1628882690000|2021-08-13 19:24:50|86349|86299|86348.3|86298.3|86353.1|86303.1|86348.3|86298.3|59
1628882700000|2021-08-13 19:25:00|86348.4|86298.4|86350.8|86300.8|86352.4|86302.4|86348.4|86298.4|42
1628882710000|2021-08-13 19:25:10|86350.9|86300.9|86348|86298|86351.1|86301.1|86347.8|86297.8|26
1628882720000|2021-08-13 19:25:20|86347.5|86297.5|86348.5|86298.5|86349.2|86299.2|86347.5|86297.5|33
1628882730000|2021-08-13 19:25:30|86348.4|86298.4|86348.6|86298.6|86350.6|86300.6|86346.7|86296.7|55
1628882740000|2021-08-13 19:25:40|86349.8|86299.8|86348|86298|86350.1|86300.1|86348|86298|44
1628882750000|2021-08-13 19:25:50|86347.9|86297.9|86347.9|86297.9|86349|86299|86346.5|86296.5|49
1628882760000|2021-08-13 19:26:00|86348.1|86298.1|86352.7|86302.7|86353.8|86303.8|86347.1|86297.1|55
1628882770000|2021-08-13 19:26:10|86352.1|86302.1|86352.7|86302.7|86353.9|86303.9|86352.1|86302.1|46
1628882780000|2021-08-13 19:26:20|86352.2|86302.2|86354.1|86304.1|86354.7|86304.7|86352|86302|38
1628882790000|2021-08-13 19:26:30|86354|86304|86351.2|86301.2|86354.5|86304.5|86351.1|86301.1|53
1628882800000|2021-08-13 19:26:40|86350.7|86300.7|86337.9|86312.9|86351.1|86314.3|86336.8|86299.1|51
1628882810000|2021-08-13 19:26:50|86338.4|86313.4|86354.3|86304.3|86355.3|86317.5|86336.8|86303.4|55
1628882820000|2021-08-13 19:27:00|86354.2|86304.2|86354.9|86304.9|86355.7|86305.7|86353.5|86303.5|48
1628882830000|2021-08-13 19:27:10|86354.7|86304.7|86353.9|86303.9|86355.4|86305.4|86352.5|86302.5|42
1628882840000|2021-08-13 19:27:20|86354.2|86304.2|86351.6|86301.6|86354.2|86304.2|86350.6|86300.6|38
1628882850000|2021-08-13 19:27:30|86351.9|86301.9|86350.3|86300.3|86352.7|86302.7|86350|86300|53
1628882860000|2021-08-13 19:27:40|86350.2|86300.2|86351.4|86301.4|86352.2|86302.2|86350.2|86300.2|52
1628882870000|2021-08-13 19:27:50|86351.3|86301.3|86351.9|86301.9|86352.2|86302.2|86351|86301|38
1628882880000|2021-08-13 19:28:00|86351.8|86301.8|86351|86301|86351.9|86301.9|86350.2|86300.2|33
1628882890000|2021-08-13 19:28:10|86350.4|86300.4|86351.4|86301.4|86352.4|86302.4|86350.4|86300.4|39
1628882900000|2021-08-13 19:28:20|86351.5|86301.5|86352.7|86302.7|86352.9|86302.9|86351|86301|35
1628882910000|2021-08-13 19:28:30|86352.4|86302.4|86351.8|86301.8|86352.6|86302.6|86351.3|86301.3|30
1628882920000|2021-08-13 19:28:40|86351.7|86301.7|86351.6|86301.6|86351.9|86301.9|86350.4|86300.4|25
1628882930000|2021-08-13 19:28:50|86351.4|86301.4|86337.8|86312.8|86351.6|86312.9|86337.6|86299.4|33
1628882940000|2021-08-13 19:29:00|86337.4|86312.4|86337.6|86312.6|86338.4|86313.4|86337|86312|20
1628882950000|2021-08-13 19:29:10|86337.8|86312.8|86350.7|86300.7|86352.1|86313.3|86337.5|86300.5|19
1628882960000|2021-08-13 19:29:20|86350.2|86300.2|86352.1|86302.1|86362.3|86312.3|86350.1|86300.1|65
1628882970000|2021-08-13 19:29:30|86352.3|86302.3|86350.9|86300.9|86352.5|86302.5|86349.9|86299.9|42
1628882980000|2021-08-13 19:29:40|86350.5|86300.5|86359.8|86309.8|86361|86311|86350.4|86300.4|58
1628882990000|2021-08-13 19:29:50|86359.1|86309.1|86365.3|86315.3|86370.6|86332.6|86355|86308.9|54
1628883000000|2021-08-13 19:30:00|86365.8|86315.8|86366.8|86316.8|86369.7|86319.7|86365.4|86315.4|73
1628883010000|2021-08-13 19:30:10|86367|86317|86367.4|86317.4|86368.8|86318.8|86366.9|86316.9|72
1628883020000|2021-08-13 19:30:20|86367.8|86317.8|86370.7|86320.7|86371.2|86321.2|86365.9|86315.9|69
1628883030000|2021-08-13 19:30:30|86371.7|86321.7|86416.4|86366.4|86426.4|86369.8|86371.7|86321.7|77
1628883040000|2021-08-13 19:30:40|86411.3|86361.3|86423.6|86373.6|86424.4|86374.4|86411.3|86361.3|63
1628883050000|2021-08-13 19:30:50|86424.6|86374.6|86384.9|86334.9|86424.9|86374.9|86384.8|86323.5|63
1628883060000|2021-08-13 19:31:00|86386|86336|86390.7|86340.7|86392.3|86342.3|86386|86336|60
1628883070000|2021-08-13 19:31:10|86390.4|86340.4|86389.9|86339.9|86392|86342|86389.4|86339.4|32
1628883080000|2021-08-13 19:31:20|86390.8|86340.8|86387.2|86337.2|86391|86341|86385.8|86335.8|25
1628883090000|2021-08-13 19:31:30|86386.8|86336.8|86392.5|86342.5|86398.2|86348.2|86386.6|86336.6|49
1628883100000|2021-08-13 19:31:40|86391.8|86341.8|86389.1|86339.1|86392.3|86342.3|86387.3|86337.3|43
1628883110000|2021-08-13 19:31:50|86389|86339|86383.4|86333.4|86389.8|86339.8|86381.7|86331.7|49
1628883120000|2021-08-13 19:32:00|86383.1|86333.1|86382.4|86332.4|86384.5|86334.5|86381.3|86331.3|46
1628883130000|2021-08-13 19:32:10|86382.2|86332.2|86381.4|86331.4|86382.2|86332.2|86381|86331|21
1628883140000|2021-08-13 19:32:20|86381.7|86331.7|86383.3|86333.3|86383.3|86333.3|86381.2|86331.2|48
1628883150000|2021-08-13 19:32:30|86383.2|86333.2|86383.9|86333.9|86383.9|86333.9|86382.4|86332.4|47
1628883160000|2021-08-13 19:32:40|86384.1|86334.1|86385.7|86335.7|86388.5|86338.5|86383.1|86333.1|44
1628883170000|2021-08-13 19:32:50|86387.2|86337.2|86382.6|86332.6|86387.6|86337.6|86382|86332|56
1628883180000|2021-08-13 19:33:00|86382.5|86332.5|86384.3|86334.3|86385|86335|86382.2|86332.2|31
1628883190000|2021-08-13 19:33:10|86384.5|86334.5|86384.1|86334.1|86385|86335|86383.3|86333.3|29
1628883200000|2021-08-13 19:33:20|86383.9|86333.9|86384.4|86334.4|86385.3|86335.3|86383.4|86333.4|39
1628883210000|2021-08-13 19:33:30|86384.3|86334.3|86384.2|86334.2|86386.3|86336.3|86383.1|86333.1|38
1628883220000|2021-08-13 19:33:40|86384.3|86334.3|86385.2|86335.2|86385.7|86335.7|86382.7|86332.7|47
1628883230000|2021-08-13 19:33:50|86384.1|86334.1|86384.1|86334.1|86385.4|86335.4|86382.7|86332.7|46
1628883240000|2021-08-13 19:34:00|86385|86335|86386.1|86336.1|86386.5|86336.5|86384.6|86334.6|24
1628883250000|2021-08-13 19:34:10|86386.7|86336.7|86386.5|86336.5|86386.9|86336.9|86385.9|86335.9|19
1628883260000|2021-08-13 19:34:20|86387.2|86337.2|86387.3|86337.3|86387.8|86337.8|86384.3|86334.3|23
1628883270000|2021-08-13 19:34:30|86387.2|86337.2|86387.6|86337.6|86387.8|86337.8|86386.5|86336.5|12
1628883280000|2021-08-13 19:34:40|86387.3|86337.3|86385.3|86335.3|86387.7|86337.7|86385.3|86335.3|12
1628883290000|2021-08-13 19:34:50|86385.5|86335.5|86386.7|86336.7|86387.5|86337.5|86385.5|86335.5|25
1628883300000|2021-08-13 19:35:00|86386.9|86336.9|86387.5|86337.5|86388.4|86338.4|86386|86336|37
1628883310000|2021-08-13 19:35:10|86387.4|86337.4|86386.3|86336.3|86388|86338|86385.3|86335.3|32
1628883320000|2021-08-13 19:35:20|86385|86335|86380.3|86330.3|86386.3|86336.3|86379.6|86329.6|36
1628883330000|2021-08-13 19:35:30|86380.2|86330.2|86377.5|86327.5|86381.2|86331.2|86376.8|86326.8|60
1628883340000|2021-08-13 19:35:40|86377.4|86327.4|86376.3|86326.3|86377.5|86327.5|86373.8|86323.8|48
1628883350000|2021-08-13 19:35:50|86376.2|86326.2|86375.5|86325.5|86376.2|86326.2|86375.3|86325.3|27
1628883360000|2021-08-13 19:36:00|86375.6|86325.6|86375.8|86325.8|86376.4|86326.4|86375.1|86325.1|33
1628883370000|2021-08-13 19:36:10|86375.9|86325.9|86376.6|86326.6|86377.1|86327.1|86374.9|86324.9|41
1628883380000|2021-08-13 19:36:20|86376.4|86326.4|86376.7|86326.7|86377|86327|86375.6|86325.6|33
1628883390000|2021-08-13 19:36:30|86376.2|86326.2|86376.5|86326.5|86376.8|86326.8|86375.7|86325.7|23
1628883400000|2021-08-13 19:36:40|86376.3|86326.3|86375.9|86325.9|86377|86327|86375.9|86325.9|17
1628883410000|2021-08-13 19:36:50|86376.3|86326.3|86380.5|86330.5|86381.2|86331.2|86375.6|86325.6|44
1628883420000|2021-08-13 19:37:00|86380.6|86330.6|86381.1|86331.1|86381.5|86331.5|86380.4|86330.4|56
1628883430000|2021-08-13 19:37:10|86381.4|86331.4|86382.7|86332.7|86384.6|86334.6|86381.1|86331.1|41
1628883440000|2021-08-13 19:37:20|86382.6|86332.6|86380.8|86330.8|86383.2|86333.2|86380.8|86330.8|39
1628883450000|2021-08-13 19:37:30|86381.1|86331.1|86380.8|86330.8|86383|86333|86380.4|86330.4|19
1628883460000|2021-08-13 19:37:40|86381.1|86331.1|86380.5|86330.5|86383.7|86333.7|86380.3|86330.3|43
1628883470000|2021-08-13 19:37:50|86380|86330|86383.7|86333.7|86384.1|86334.1|86379.6|86329.6|29
1628883480000|2021-08-13 19:38:00|86383.3|86333.3|86380|86330|86384.3|86334.3|86379.5|86329.5|53
1628883490000|2021-08-13 19:38:10|86380.1|86330.1|86384.1|86334.1|86384.3|86334.3|86379.6|86329.6|54
1628883500000|2021-08-13 19:38:20|86384.3|86334.3|86385|86335|86385.3|86335.3|86383.6|86333.6|24
1628883510000|2021-08-13 19:38:30|86385.1|86335.1|86384.9|86334.9|86386.1|86336.1|86384.7|86334.7|31
1628883520000|2021-08-13 19:38:40|86384.7|86334.7|86385.8|86335.8|86386.3|86336.3|86384.6|86334.6|15
1628883530000|2021-08-13 19:38:50|86386|86336|86385.9|86335.9|86387|86337|86385.8|86335.8|17
1628883540000|2021-08-13 19:39:00|86386.1|86336.1|86385.2|86335.2|86386.4|86336.4|86384.6|86334.6|13
1628883550000|2021-08-13 19:39:10|86384.8|86334.8|86385.2|86335.2|86385.2|86335.2|86383.7|86333.7|22
1628883560000|2021-08-13 19:39:20|86385|86335|86389.9|86339.9|86390.6|86340.6|86384.8|86334.8|37
1628883570000|2021-08-13 19:39:30|86388.3|86338.3|86388.7|86338.7|86388.8|86338.8|86387.6|86337.6|22
1628883580000|2021-08-13 19:39:40|86388.8|86338.8|86388.2|86338.2|86389.1|86339.1|86387.8|86337.8|21
1628883590000|2021-08-13 19:39:50|86388|86338|86387.4|86337.4|86389.3|86339.3|86385|86335|22
1628883600000|2021-08-13 19:40:00|86386.7|86336.7|86386.7|86336.7|86387.3|86337.3|86385.9|86335.9|22
1628883610000|2021-08-13 19:40:10|86386.8|86336.8|86388.7|86338.7|86389.5|86339.5|86386.7|86336.7|14
1628883620000|2021-08-13 19:40:20|86388.1|86338.1|86387.8|86337.8|86389.2|86339.2|86387.4|86337.4|20
1628883630000|2021-08-13 19:40:30|86387.6|86337.6|86388.7|86338.7|86389.3|86339.3|86387.6|86337.6|26
1628883640000|2021-08-13 19:40:40|86388.6|86338.6|86388.9|86338.9|86389.3|86339.3|86388.1|86338.1|18
1628883650000|2021-08-13 19:40:50|86386.8|86336.8|86389.3|86339.3|86390.2|86340.2|86386|86336|26
1628883660000|2021-08-13 19:41:00|86389.1|86339.1|86389.7|86339.7|86389.8|86339.8|86387.9|86337.9|30
1628883670000|2021-08-13 19:41:10|86389.8|86339.8|86389.3|86339.3|86390.5|86340.5|86389.1|86339.1|35
1628883680000|2021-08-13 19:41:20|86389.2|86339.2|86391.6|86341.6|86391.7|86341.7|86388.8|86338.8|29
1628883690000|2021-08-13 19:41:30|86391.7|86341.7|86389.3|86339.3|86391.7|86341.7|86389.3|86339.3|25
1628883700000|2021-08-13 19:41:40|86389.2|86339.2|86392.2|86342.2|86392.8|86352.7|86377.1|86338.7|25
1628883710000|2021-08-13 19:41:50|86392.9|86342.9|86381.6|86356.6|86392.9|86356.7|86380.4|86342|15
1628883720000|2021-08-13 19:42:00|86381.7|86356.7|86393.2|86343.2|86393.7|86356.7|86380.3|86342.3|22
1628883730000|2021-08-13 19:42:10|86393.3|86343.3|86397|86347|86397|86347|86393|86343|25
1628883740000|2021-08-13 19:42:20|86397.2|86347.2|86397.1|86347.1|86398|86348|86396.5|86346.5|26
1628883750000|2021-08-13 19:42:30|86397|86347|86397.6|86347.6|86398.2|86348.2|86397|86347|19
1628883760000|2021-08-13 19:42:40|86397.7|86347.7|86397|86347|86398.2|86360.2|86383.3|86346.9|26
1628883770000|2021-08-13 19:42:50|86385.3|86360.3|86384.6|86359.6|86386.3|86361.3|86384.3|86359.3|9
1628883780000|2021-08-13 19:43:00|86384.8|86359.8|86384.7|86359.7|86385.8|86360.8|86384.3|86359.3|9
1628883790000|2021-08-13 19:43:10|86384.8|86359.8|86397.4|86347.4|86398.3|86360|86384.8|86347.2|20
1628883800000|2021-08-13 19:43:20|86397.5|86347.5|86397.3|86347.3|86397.5|86347.5|86397.2|86347.2|14
1628883810000|2021-08-13 19:43:30|86397.1|86347.1|86394.6|86344.6|86397.8|86347.8|86393.4|86343.4|26
1628883820000|2021-08-13 19:43:40|86394.9|86344.9|86397.4|86347.4|86398.8|86348.8|86394.9|86344.9|19
1628883830000|2021-08-13 19:43:50|86397|86347|86397.6|86347.6|86397.6|86347.6|86396.6|86346.6|20
1628883840000|2021-08-13 19:44:00|86397|86347|86397.4|86347.4|86397.9|86347.9|86396.9|86346.9|20
1628883850000|2021-08-13 19:44:10|86398.3|86348.3|86396.5|86346.5|86399.1|86362|86384.7|86346.5|18
1628883860000|2021-08-13 19:44:20|86383.5|86358.5|86396.9|86346.9|86397.9|86358.5|86383.5|86346.5|17
1628883870000|2021-08-13 19:44:30|86397.5|86347.5|86397.9|86347.9|86399.4|86349.4|86397.4|86347.4|18
1628883880000|2021-08-13 19:44:40|86397.8|86347.8|86399.6|86349.6|86400|86350|86397.3|86347.3|30
1628883890000|2021-08-13 19:44:50|86399.9|86349.9|86400.9|86350.9|86402|86352|86398.5|86348.5|22
1628883900000|2021-08-13 19:45:00|86401.6|86351.6|86399.6|86349.6|86401.6|86351.6|86398.7|86348.7|33
1628883910000|2021-08-13 19:45:10|86398.9|86348.9|86397.1|86347.1|86399.7|86349.7|86396.3|86346.3|29
1628883920000|2021-08-13 19:45:20|86396.7|86346.7|86393.5|86343.5|86396.7|86346.7|86390.1|86340.1|46
1628883930000|2021-08-13 19:45:30|86392.9|86342.9|86394.8|86344.8|86395.4|86345.4|86392.6|86342.6|38
1628883940000|2021-08-13 19:45:40|86394.9|86344.9|86395.2|86345.2|86395.2|86345.2|86394.5|86344.5|19
1628883950000|2021-08-13 19:45:50|86394.4|86344.4|86391.6|86341.6|86394.6|86344.6|86389.8|86339.8|32
1628883960000|2021-08-13 19:46:00|86390.6|86340.6|86387.4|86337.4|86391.1|86341.1|86387.1|86337.1|41
1628883970000|2021-08-13 19:46:10|86387.9|86337.9|86390.4|86340.4|86391.5|86341.5|86387.9|86337.9|39
1628883980000|2021-08-13 19:46:20|86390.5|86340.5|86391.7|86341.7|86391.8|86341.8|86389.3|86339.3|37
1628883990000|2021-08-13 19:46:30|86391.8|86341.8|86390.4|86340.4|86392.2|86342.2|86389.8|86339.8|26
1628884000000|2021-08-13 19:46:40|86390.8|86340.8|86391|86341|86391.6|86341.6|86390.4|86340.4|23
1628884010000|2021-08-13 19:46:50|86390.9|86340.9|86378.8|86353.8|86390.9|86353.9|86377.9|86340.9|19
1628884020000|2021-08-13 19:47:00|86378.9|86353.9|86391.3|86341.3|86391.4|86353.9|86378.1|86340.2|15
1628884030000|2021-08-13 19:47:10|86390.3|86340.3|86391.6|86341.6|86391.6|86341.6|86390.3|86340.3|18
1628884040000|2021-08-13 19:47:20|86391.5|86341.5|86390.4|86340.4|86392|86342|86390.2|86340.2|31
1628884050000|2021-08-13 19:47:30|86391.3|86341.3|86378.5|86353.5|86392.3|86354.8|86378.5|86340.3|27
1628884060000|2021-08-13 19:47:40|86379.3|86354.3|86378.3|86353.3|86379.8|86354.8|86378.2|86353.2|18
1628884070000|2021-08-13 19:47:50|86378.4|86353.4|86392.1|86342.1|86392.1|86354.7|86377.8|86341.8|23
1628884080000|2021-08-13 19:48:00|86392.7|86342.7|86395|86345|86395.3|86357|86380.6|86342.7|34
1628884090000|2021-08-13 19:48:10|86395.5|86345.5|86392.2|86342.2|86395.5|86345.5|86391.3|86341.3|24
1628884100000|2021-08-13 19:48:20|86392.3|86342.3|86393|86343|86394.1|86344.1|86392|86342|28
1628884110000|2021-08-13 19:48:30|86393.1|86343.1|86394.5|86344.5|86394.5|86344.5|86392.7|86342.7|20
1628884120000|2021-08-13 19:48:40|86394.7|86344.7|86395.2|86345.2|86397.1|86347.1|86393.5|86343.5|31
1628884130000|2021-08-13 19:48:50|86396.8|86346.8|86397.3|86347.3|86397.6|86347.6|86395.7|86345.7|28
1628884140000|2021-08-13 19:49:00|86397.6|86347.6|86396.3|86346.3|86398.2|86348.2|86396|86346|22
1628884150000|2021-08-13 19:49:10|86397.1|86347.1|86396.1|86346.1|86397.1|86347.1|86396.1|86346.1|32
1628884160000|2021-08-13 19:49:20|86396.8|86346.8|86386.8|86361.8|86397.8|86361.8|86382.6|86346.4|39
1628884170000|2021-08-13 19:49:30|86385.2|86360.2|86387.2|86362.2|86387.4|86362.4|86384.9|86359.9|28
1628884180000|2021-08-13 19:49:40|86387.4|86362.4|86398.2|86348.2|86398.8|86363.1|86385.9|86347.7|36
1628884190000|2021-08-13 19:49:50|86398.1|86348.1|86398.6|86348.6|86398.8|86348.8|86396.8|86346.8|22
1628884200000|2021-08-13 19:50:00|86398.4|86348.4|86395.6|86345.6|86398.4|86348.4|86394.3|86344.3|41
1628884210000|2021-08-13 19:50:10|86395.5|86345.5|86399.3|86349.3|86399.3|86349.3|86395.5|86345.5|24
1628884220000|2021-08-13 19:50:20|86399.1|86349.1|86386.5|86336.5|86401.1|86351.1|86385.6|86335.6|51
1628884230000|2021-08-13 19:50:30|86387.2|86337.2|86386.2|86336.2|86387.5|86337.5|86385.4|86335.4|68
1628884240000|2021-08-13 19:50:40|86386|86336|86387.4|86337.4|86387.4|86337.4|86385.9|86335.9|64
1628884250000|2021-08-13 19:50:50|86387.5|86337.5|86385.8|86335.8|86387.7|86337.7|86383.3|86333.3|67
1628884260000|2021-08-13 19:51:00|86385.7|86335.7|86390.1|86340.1|86391.5|86341.5|86385.7|86335.7|49
1628884270000|2021-08-13 19:51:10|86389.6|86339.6|86390.3|86340.3|86390.7|86340.7|86389.1|86339.1|41
1628884280000|2021-08-13 19:51:20|86390.2|86340.2|86387.6|86337.6|86390.8|86340.8|86387.3|86337.3|59
1628884290000|2021-08-13 19:51:30|86387.7|86337.7|86384.4|86334.4|86388.1|86338.1|86382.9|86332.9|73
1628884300000|2021-08-13 19:51:40|86384.5|86334.5|86386.2|86336.2|86386.7|86336.7|86384.2|86334.2|36
1628884310000|2021-08-13 19:51:50|86386.6|86336.6|86385|86335|86386.6|86336.6|86383.8|86333.8|49
1628884320000|2021-08-13 19:52:00|86385.1|86335.1|86385.2|86335.2|86386.1|86336.1|86384.8|86334.8|64
1628884330000|2021-08-13 19:52:10|86385.3|86335.3|86385.8|86335.8|86387.9|86337.9|86382.8|86332.8|75
1628884340000|2021-08-13 19:52:20|86384.6|86334.6|86387.6|86337.6|86388|86338|86383.9|86333.9|72
1628884350000|2021-08-13 19:52:30|86387.9|86337.9|86389.9|86339.9|86389.9|86339.9|86387|86337|45
1628884360000|2021-08-13 19:52:40|86388.7|86338.7|86390.4|86340.4|86391.4|86341.4|86388.7|86338.7|39
1628884370000|2021-08-13 19:52:50|86390.6|86340.6|86389.3|86339.3|86390.7|86340.7|86388.6|86338.6|44
1628884380000|2021-08-13 19:53:00|86384.4|86334.4|86372.5|86322.5|86384.4|86334.4|86372|86322|48
1628884390000|2021-08-13 19:53:10|86372.6|86322.6|86372.1|86322.1|86374|86324|86371.6|86321.6|43
1628884400000|2021-08-13 19:53:20|86372.3|86322.3|86371.5|86321.5|86373|86323|86371.5|86321.5|30
1628884410000|2021-08-13 19:53:30|86371.4|86321.4|86371.9|86321.9|86372.5|86322.5|86370.1|86320.1|25
1628884420000|2021-08-13 19:53:40|86371.3|86321.3|86371.4|86321.4|86372.7|86322.7|86370.1|86320.1|29
1628884430000|2021-08-13 19:53:50|86371.1|86321.1|86370.7|86320.7|86371.1|86321.1|86369.7|86319.7|22
1628884440000|2021-08-13 19:54:00|86372.7|86322.7|86371.6|86321.6|86373.2|86323.2|86370.2|86320.2|47
1628884450000|2021-08-13 19:54:10|86371.1|86321.1|86371.4|86321.4|86372.3|86322.3|86370.4|86320.4|27
1628884460000|2021-08-13 19:54:20|86371.5|86321.5|86370.4|86320.4|86373.4|86323.4|86370.4|86320.4|25
1628884470000|2021-08-13 19:54:30|86371.3|86321.3|86371.5|86321.5|86371.8|86321.8|86370|86320|21
1628884480000|2021-08-13 19:54:40|86371|86321|86370.4|86320.4|86372.6|86322.6|86370.1|86320.1|31
1628884490000|2021-08-13 19:54:50|86370.1|86320.1|86370.7|86320.7|86372.3|86322.3|86366.8|86316.8|45
1628884500000|2021-08-13 19:55:00|86370.6|86320.6|86370.6|86320.6|86371.4|86321.4|86366.8|86316.8|55
1628884510000|2021-08-13 19:55:10|86371.9|86321.9|86370.3|86320.3|86371.9|86321.9|86368|86318|51
1628884520000|2021-08-13 19:55:20|86370.2|86320.2|86370.9|86320.9|86372.5|86322.5|86367.9|86317.9|55
1628884530000|2021-08-13 19:55:30|86371.3|86321.3|86371.5|86321.5|86373.5|86323.5|86370.5|86320.5|42
1628884540000|2021-08-13 19:55:40|86371.8|86321.8|86371.8|86321.8|86372.6|86322.6|86370.2|86320.2|36
1628884550000|2021-08-13 19:55:50|86371.9|86321.9|86370.2|86320.2|86372.7|86322.7|86370.2|86320.2|20
1628884560000|2021-08-13 19:56:00|86370.4|86320.4|86371.5|86321.5|86372|86322|86369.2|86319.2|44
1628884570000|2021-08-13 19:56:10|86371.8|86321.8|86370.6|86320.6|86372.3|86322.3|86370.6|86320.6|37
1628884580000|2021-08-13 19:56:20|86370.8|86320.8|86368.5|86318.5|86371.7|86321.7|86368.5|86318.5|36
1628884590000|2021-08-13 19:56:30|86368.7|86318.7|86368.4|86318.4|86370.4|86320.4|86368.1|86318.1|36
1628884600000|2021-08-13 19:56:40|86368.7|86318.7|86367.6|86317.6|86369.6|86319.6|86366.8|86316.8|49
1628884610000|2021-08-13 19:56:50|86368.4|86318.4|86366.3|86316.3|86369.9|86319.9|86366.1|86316.1|43
1628884620000|2021-08-13 19:57:00|86366|86316|86365.5|86315.5|86366.2|86316.2|86365.1|86315.1|35
1628884630000|2021-08-13 19:57:10|86365.8|86315.8|86364.9|86314.9|86365.8|86315.8|86364.8|86314.8|31
1628884640000|2021-08-13 19:57:20|86365|86315|86365.3|86315.3|86365.5|86315.5|86364.5|86314.5|29
1628884650000|2021-08-13 19:57:30|86365.7|86315.7|86365.5|86315.5|86365.9|86315.9|86364.4|86314.4|42
1628884660000|2021-08-13 19:57:40|86365.4|86315.4|86362.3|86312.3|86366.4|86316.4|86361.4|86311.4|45
1628884670000|2021-08-13 19:57:50|86362.2|86312.2|86362.1|86312.1|86364.5|86314.5|86361.7|86311.7|34
1628884680000|2021-08-13 19:58:00|86362.2|86312.2|86353.6|86303.6|86362.6|86312.6|86352|86302|56
1628884690000|2021-08-13 19:58:10|86353.2|86303.2|86350.8|86300.8|86353.3|86303.3|86350.1|86300.1|39
1628884700000|2021-08-13 19:58:20|86350.7|86300.7|86350.4|86300.4|86351.3|86301.3|86349.7|86299.7|35
1628884710000|2021-08-13 19:58:30|86350.2|86300.2|86349.7|86299.7|86350.3|86300.3|86348.5|86298.5|24
1628884720000|2021-08-13 19:58:40|86349.6|86299.6|86355.1|86305.1|86355.2|86305.2|86349.6|86299.6|35
1628884730000|2021-08-13 19:58:50|86353.9|86303.9|86350.4|86300.4|86354.8|86304.8|86349.9|86299.9|38
1628884740000|2021-08-13 19:59:00|86350.5|86300.5|86344.2|86294.2|86350.5|86300.5|86344|86294|49
1628884750000|2021-08-13 19:59:10|86344|86294|86339.9|86289.9|86344|86294|86339.5|86289.5|44
1628884760000|2021-08-13 19:59:20|86339.7|86289.7|86340.5|86290.5|86341.3|86291.3|86339.7|86289.7|41
1628884770000|2021-08-13 19:59:30|86340.8|86290.8|86340.7|86290.7|86341.5|86291.5|86340|86290|39
1628884780000|2021-08-13 19:59:40|86340.5|86290.5|86343.3|86293.3|86344.6|86294.6|86340.1|86290.1|58
1628884790000|2021-08-13 19:59:50|86343.2|86293.2|86346.1|86296.1|86347.4|86297.4|86343.2|86293.2|61
1628884800000|2021-08-13 20:00:00|86346.4|86296.4|86347.8|86297.8|86350.2|86300.2|86344.7|86294.7|71
1628884810000|2021-08-13 20:00:10|86347.3|86297.3|86347.9|86297.9|86349.3|86299.3|86342.1|86292.1|59
1628884820000|2021-08-13 20:00:20|86346.9|86296.9|86345.7|86295.7|86347.8|86297.8|86345.2|86295.2|45
1628884830000|2021-08-13 20:00:30|86346.4|86296.4|86345.7|86295.7|86346.6|86296.6|86342.8|86292.8|55
1628884840000|2021-08-13 20:00:40|86345.8|86295.8|86349.1|86299.1|86349.3|86299.3|86345|86295|49
1628884850000|2021-08-13 20:00:50|86349.2|86299.2|86349.5|86299.5|86350.6|86300.6|86347.2|86297.2|39
1628884860000|2021-08-13 20:01:00|86349.6|86299.6|86352.3|86302.3|86354.4|86304.4|86348.6|86298.6|55
1628884870000|2021-08-13 20:01:10|86352.4|86302.4|86353.7|86303.7|86355.4|86305.4|86351.2|86301.2|44
1628884880000|2021-08-13 20:01:20|86355.7|86305.7|86357.4|86307.4|86358.5|86308.5|86353.8|86303.8|40
1628884890000|2021-08-13 20:01:30|86357.5|86307.5|86355.8|86305.8|86357.5|86307.5|86355.7|86305.7|39
1628884900000|2021-08-13 20:01:40|86358.1|86308.1|86358.9|86308.9|86360.4|86310.4|86356.5|86306.5|36
1628884910000|2021-08-13 20:01:50|86361.7|86311.7|86356.5|86306.5|86361.7|86311.7|86355.1|86305.1|61
1628884920000|2021-08-13 20:02:00|86357.5|86307.5|86359.4|86309.4|86360|86310|86355.7|86305.7|43
1628884930000|2021-08-13 20:02:10|86359.5|86309.5|86356.7|86306.7|86359.5|86309.5|86354.5|86304.5|43
1628884940000|2021-08-13 20:02:20|86355.9|86305.9|86353.7|86303.7|86356.3|86306.3|86352.6|86302.6|44
1628884950000|2021-08-13 20:02:30|86353.8|86303.8|86351.3|86301.3|86353.8|86303.8|86350.7|86300.7|41
1628884960000|2021-08-13 20:02:40|86352.4|86302.4|86350.6|86300.6|86353|86303|86350.6|86300.6|39
1628884970000|2021-08-13 20:02:50|86350.8|86300.8|86354.7|86304.7|86355.8|86305.8|86350.3|86300.3|32
1628884980000|2021-08-13 20:03:00|86355.2|86305.2|86357|86307|86358.3|86308.3|86355.2|86305.2|44
1628884990000|2021-08-13 20:03:10|86357.2|86307.2|86358.5|86308.5|86358.8|86308.8|86357|86307|24
1628885000000|2021-08-13 20:03:20|86360|86310|86355.5|86305.5|86360|86310|86355.4|86305.4|28
1628885010000|2021-08-13 20:03:30|86355.6|86305.6|86353.4|86303.4|86358.5|86308.5|86353|86303|46
1628885020000|2021-08-13 20:03:40|86353.7|86303.7|86353.2|86303.2|86355.2|86305.2|86353|86303|44
1628885030000|2021-08-13 20:03:50|86353.4|86303.4|86353.9|86303.9|86353.9|86303.9|86353.1|86303.1|19
1628885040000|2021-08-13 20:04:00|86354|86304|86355|86305|86356.7|86306.7|86354|86304|31
1628885050000|2021-08-13 20:04:10|86354.7|86304.7|86354.5|86304.5|86355.4|86305.4|86354.3|86304.3|13
1628885060000|2021-08-13 20:04:20|86354.1|86304.1|86359.9|86309.9|86361.5|86311.5|86354.1|86304.1|16
1628885070000|2021-08-13 20:04:30|86355.3|86305.3|86354|86304|86355.4|86305.4|86354|86304|7
1628885080000|2021-08-13 20:04:40|86353.7|86303.7|86357.4|86307.4|86357.4|86307.4|86353.7|86303.7|5
1628885090000|2021-08-13 20:04:50|86358.9|86308.9|86355.9|86305.9|86358.9|86308.9|86354.8|86304.8|10
1628885100000|2021-08-13 20:05:00|86354.6|86304.6|86353.5|86303.5|86354.6|86304.6|86353.5|86303.5|3
1628885110000|2021-08-13 20:05:10|86353.6|86303.6|86356.5|86306.5|86357.8|86307.8|86353.6|86303.6|5
1628885120000|2021-08-13 20:05:20|86354.9|86304.9|86354.9|86304.9|86354.9|86304.9|86354.9|86304.9|1
1628885130000|2021-08-13 20:05:30|86354.7|86304.7|86353.8|86303.8|86355.1|86305.1|86353.3|86303.3|6
1628885140000|2021-08-13 20:05:40|86354.6|86304.6|86358.7|86308.7|86358.7|86308.7|86354.6|86304.6|21
1628885150000|2021-08-13 20:05:50|86357.6|86307.6|86356.4|86306.4|86357.9|86307.9|86356.4|86306.4|8
1628885160000|2021-08-13 20:06:00|86356.5|86306.5|86357.2|86307.2|86357.2|86307.2|86356.1|86306.1|4
1628885170000|2021-08-13 20:06:10|86357.7|86307.7|86358.8|86308.8|86361.7|86311.7|86357.7|86307.7|17
1628885180000|2021-08-13 20:06:20|86359.4|86309.4|86358.6|86308.6|86359.4|86309.4|86358.5|86308.5|4
1628885190000|2021-08-13 20:06:30|86358.7|86308.7|86358|86308|86359.3|86309.3|86348.5|86298.5|30
1628885200000|2021-08-13 20:06:40|86357.9|86307.9|86360.6|86310.6|86360.6|86310.6|86357.6|86307.6|13
1628885210000|2021-08-13 20:06:50|86359.2|86309.2|86359.4|86309.4|86360.1|86310.1|86357.9|86307.9|9
1628885220000|2021-08-13 20:07:00|86358.1|86308.1|86360.5|86310.5|86363.3|86313.3|86357.1|86307.1|10
1628885230000|2021-08-13 20:07:10|86361.5|86311.5|86361.5|86311.5|86363.9|86313.9|86361.5|86311.5|6
1628885240000|2021-08-13 20:07:20|86361.7|86311.7|86361.5|86311.5|86361.7|86311.7|86361.5|86311.5|3
1628885250000|2021-08-13 20:07:30|86361.7|86311.7|86360.4|86310.4|86362.9|86312.9|86360.4|86310.4|6
1628885260000|2021-08-13 20:07:40|86362.1|86312.1|86359.4|86309.4|86362.1|86312.1|86357.9|86307.9|13
1628885270000|2021-08-13 20:07:50|86359.3|86309.3|86360.2|86310.2|86360.2|86310.2|86359.3|86309.3|3
1628885280000|2021-08-13 20:08:00|86359.6|86309.6|86359.4|86309.4|86359.6|86309.6|86357.5|86307.5|6
1628885290000|2021-08-13 20:08:10|86358.2|86308.2|86358.9|86308.9|86358.9|86308.9|86357.7|86307.7|4
1628885300000|2021-08-13 20:08:20|86358|86308|86353.1|86303.1|86358.2|86308.2|86353.1|86303.1|23
1628885310000|2021-08-13 20:08:30|86352|86302|86353|86303|86354.2|86304.2|86352|86302|22
1628885320000|2021-08-13 20:08:40|86353.5|86303.5|86353.4|86303.4|86356.2|86306.2|86353|86303|13
1628885330000|2021-08-13 20:08:50|86354.8|86304.8|86352.2|86302.2|86354.8|86304.8|86352.2|86302.2|15
1628885340000|2021-08-13 20:09:00|86352.1|86302.1|86352.7|86302.7|86353.2|86303.2|86352.1|86302.1|7
1628885350000|2021-08-13 20:09:10|86352.2|86302.2|86354.6|86304.6|86355.4|86305.4|86351.3|86301.3|15
1628885360000|2021-08-13 20:09:20|86354.9|86304.9|86353.3|86303.3|86355|86305|86352.7|86302.7|17
1628885370000|2021-08-13 20:09:30|86352.9|86302.9|86352.6|86302.6|86354.4|86304.4|86351.8|86301.8|23
1628885380000|2021-08-13 20:09:40|86353.1|86303.1|86355|86305|86355|86305|86351.9|86301.9|17
1628885390000|2021-08-13 20:09:50|86355.1|86305.1|86353.7|86303.7|86357|86307|86353.3|86303.3|30
1628885400000|2021-08-13 20:10:00|86353.6|86303.6|86354.1|86304.1|86356.1|86306.1|86353.2|86303.2|36
1628885410000|2021-08-13 20:10:10|86354.5|86304.5|86353.9|86303.9|86355.8|86305.8|86353.3|86303.3|17
1628885420000|2021-08-13 20:10:20|86354|86304|86353.4|86303.4|86355.7|86305.7|86353.3|86303.3|13
1628885430000|2021-08-13 20:10:30|86353|86303|86353.9|86303.9|86355.8|86305.8|86352.5|86302.5|11
1628885440000|2021-08-13 20:10:40|86354|86304|86355|86305|86357.8|86307.8|86352.2|86302.2|17
1628885450000|2021-08-13 20:10:50|86354.1|86304.1|86353.6|86303.6|86356.1|86306.1|86353.6|86303.6|9
1628885460000|2021-08-13 20:11:00|86354|86304|86354.2|86304.2|86354.8|86304.8|86353.5|86303.5|15
1628885470000|2021-08-13 20:11:10|86354.9|86304.9|86356.4|86306.4|86359.2|86309.2|86353|86303|38
1628885480000|2021-08-13 20:11:20|86356.1|86306.1|86359.1|86309.1|86360.5|86310.5|86354.7|86304.7|41
1628885490000|2021-08-13 20:11:30|86359.3|86309.3|86349.5|86299.5|86359.4|86309.4|86349.5|86299.5|33
1628885500000|2021-08-13 20:11:40|86349.4|86299.4|86351.4|86301.4|86355.1|86305.1|86349|86299|27
1628885510000|2021-08-13 20:11:50|86353.3|86303.3|86350|86300|86353.9|86303.9|86350|86300|15
1628885520000|2021-08-13 20:12:00|86358.4|86308.4|86358|86308|86358.5|86308.5|86358|86308|3
1628885530000|2021-08-13 20:12:10|86358.1|86308.1|86350.9|86300.9|86358.1|86308.1|86350.9|86300.9|3
1628885540000|2021-08-13 20:12:20|86350.6|86300.6|86351.6|86301.6|86351.6|86301.6|86350.6|86300.6|4
1628885550000|2021-08-13 20:12:30|86350.8|86300.8|86357.8|86307.8|86357.8|86307.8|86350.8|86300.8|4
1628885560000|2021-08-13 20:12:40|86358.5|86308.5|86354.8|86304.8|86358.5|86308.5|86352.4|86302.4|5
1628885570000|2021-08-13 20:12:50|86354.5|86304.5|86352.9|86302.9|86357.2|86307.2|86352.8|86302.8|5
1628885580000|2021-08-13 20:13:00|86354.7|86304.7|86353.1|86303.1|86355.6|86305.6|86353.1|86303.1|4
1628885590000|2021-08-13 20:13:10|86355.6|86305.6|86355.5|86305.5|86355.6|86305.6|86353|86303|8
1628885600000|2021-08-13 20:13:20|86356|86306|86356.7|86306.7|86359.4|86309.4|86354.3|86304.3|5
1628885610000|2021-08-13 20:13:30|86361.7|86311.7|86353.5|86303.5|86361.8|86311.8|86353.5|86303.5|6
1628885620000|2021-08-13 20:13:40|86355.8|86305.8|86351.6|86301.6|86355.8|86305.8|86351.6|86301.6|2
1628885630000|2021-08-13 20:13:50|86351.2|86301.2|86355.3|86305.3|86360.4|86310.4|86351.2|86301.2|11
1628885640000|2021-08-13 20:14:00|86355|86305|86354.6|86304.6|86356.7|86306.7|86344.5|86294.5|43
1628885650000|2021-08-13 20:14:10|86349|86299|86345.5|86295.5|86354|86304|86345.5|86295.5|49
1628885660000|2021-08-13 20:14:20|86345.6|86295.6|86345.8|86295.8|86349.3|86299.3|86344.7|86294.7|24
1628885670000|2021-08-13 20:14:30|86345.5|86295.5|86345.5|86295.5|86355.6|86305.6|86345.5|86295.5|14
1628885680000|2021-08-13 20:14:40|86351.5|86301.5|86344.5|86294.5|86354.5|86304.5|86341.5|86291.5|29
1628885690000|2021-08-13 20:14:50|86352.9|86302.9|86352.4|86302.4|86352.9|86302.9|86343.7|86293.7|23
1628885700000|2021-08-13 20:15:00|86351.2|86301.2|86347.3|86297.3|86352.3|86302.3|86344.5|86294.5|37
1628885710000|2021-08-13 20:15:10|86349.9|86299.9|86355.5|86305.5|86358|86308|86343|86293|46
1628885720000|2021-08-13 20:15:20|86355.6|86305.6|86352.3|86302.3|86357.4|86307.4|86348.6|86298.6|48
1628885730000|2021-08-13 20:15:30|86355|86305|86350.3|86300.3|86356.5|86306.5|86349.1|86299.1|27
1628885740000|2021-08-13 20:15:40|86350.1|86300.1|86355.6|86305.6|86357.1|86307.1|86350.1|86300.1|21
1628885750000|2021-08-13 20:15:50|86355.5|86305.5|86357.5|86307.5|86359.2|86309.2|86350.1|86300.1|17
1628885760000|2021-08-13 20:16:00|86358.7|86308.7|86358.7|86308.7|86359.8|86309.8|86356.1|86306.1|33
1628885770000|2021-08-13 20:16:10|86359.5|86309.5|86361|86311|86361.1|86311.1|86358.1|86308.1|46
1628885780000|2021-08-13 20:16:20|86361.1|86311.1|86358.7|86308.7|86361.1|86311.1|86355.6|86305.6|21
1628885790000|2021-08-13 20:16:30|86360.1|86310.1|86365.6|86315.6|86366.7|86316.7|86354.5|86304.5|50
1628885800000|2021-08-13 20:16:40|86364.7|86314.7|86361.9|86311.9|86366.3|86316.3|86361.7|86311.7|31
1628885810000|2021-08-13 20:16:50|86364.6|86314.6|86364.3|86314.3|86366|86316|86359.5|86309.5|21
1628885820000|2021-08-13 20:17:00|86364.2|86314.2|86361.4|86311.4|86364.9|86314.9|86358.8|86308.8|48
1628885830000|2021-08-13 20:17:10|86361.3|86311.3|86362.2|86312.2|86365.8|86315.8|86361.1|86311.1|43
1628885840000|2021-08-13 20:17:20|86362.7|86312.7|86359.7|86309.7|86365.7|86315.7|86357.9|86307.9|20
1628885850000|2021-08-13 20:17:30|86363.4|86313.4|86360.3|86310.3|86364.2|86314.2|86359|86309|29
1628885860000|2021-08-13 20:17:40|86362.7|86312.7|86359.3|86309.3|86363.5|86313.5|86357.4|86307.4|23
1628885870000|2021-08-13 20:17:50|86359.1|86309.1|86355.9|86305.9|86360.2|86310.2|86352.1|86302.1|13
1628885880000|2021-08-13 20:18:00|86356.3|86306.3|86360.6|86310.6|86362.6|86312.6|86354.9|86304.9|31
1628885890000|2021-08-13 20:18:10|86361.7|86311.7|86363.3|86313.3|86363.4|86313.4|86358|86308|17
1628885900000|2021-08-13 20:18:20|86363|86313|86359.4|86309.4|86368.4|86318.4|86354.6|86304.6|29
1628885910000|2021-08-13 20:18:30|86359|86309|86364.3|86314.3|86369|86319|86358.9|86308.9|17
1628885920000|2021-08-13 20:18:40|86363|86313|86362.8|86312.8|86367.3|86317.3|86360.9|86310.9|17
1628885930000|2021-08-13 20:18:50|86363|86313|86364.9|86314.9|86365.9|86315.9|86362.8|86312.8|13
1628885940000|2021-08-13 20:19:00|86363.7|86313.7|86363.6|86313.6|86366.5|86316.5|86361.3|86311.3|8
1628885950000|2021-08-13 20:19:10|86361.2|86311.2|86359.1|86309.1|86361.5|86311.5|86359.1|86309.1|4
1628885960000|2021-08-13 20:19:20|86358.3|86308.3|86356.3|86306.3|86366.6|86316.6|86356|86306|17
1628885970000|2021-08-13 20:19:30|86356.6|86306.6|86360.6|86310.6|86364|86314|86356.2|86306.2|10
1628885980000|2021-08-13 20:19:40|86363.4|86313.4|86357.6|86307.6|86367.6|86317.6|86356.7|86306.7|15
1628885990000|2021-08-13 20:19:50|86360.5|86310.5|86361|86311|86361.7|86311.7|86358.7|86308.7|13
1628886000000|2021-08-13 20:20:00|86361.7|86311.7|86359.9|86309.9|86363.4|86313.4|86358|86308|12
1628886010000|2021-08-13 20:20:10|86360.3|86310.3|86366|86316|86369.5|86319.5|86360.3|86310.3|19
1628886020000|2021-08-13 20:20:20|86364.1|86314.1|86365.6|86315.6|86368.9|86318.9|86356.5|86306.5|34
1628886030000|2021-08-13 20:20:30|86364.4|86314.4|86362.7|86312.7|86368|86318|86358.7|86308.7|36
1628886040000|2021-08-13 20:20:40|86363.2|86313.2|86362.4|86312.4|86365.5|86315.5|86360.1|86310.1|57
1628886050000|2021-08-13 20:20:50|86361|86311|86357.8|86307.8|86363.8|86313.8|86355.3|86305.3|42
1628886060000|2021-08-13 20:21:00|86356.9|86306.9|86361.3|86311.3|86371.3|86321.3|86356|86306|64
1628886070000|2021-08-13 20:21:10|86367.4|86317.4|86362.4|86312.4|86368.4|86318.4|86359.6|86309.6|39
1628886080000|2021-08-13 20:21:20|86358.2|86308.2|86355.9|86305.9|86359.6|86309.6|86353.5|86303.5|26
1628886090000|2021-08-13 20:21:30|86355.4|86305.4|86363.1|86313.1|86366.1|86316.1|86355.3|86305.3|35
1628886100000|2021-08-13 20:21:40|86364.1|86314.1|86365.1|86315.1|86366.4|86316.4|86360.9|86310.9|36
1628886110000|2021-08-13 20:21:50|86365|86315|86355.5|86305.5|86365|86315|86355.5|86305.5|10
1628886120000|2021-08-13 20:22:00|86357.4|86307.4|86362.6|86312.6|86366.2|86316.2|86355.3|86305.3|13
1628886130000|2021-08-13 20:22:10|86365.1|86315.1|86365|86315|86365.8|86315.8|86362.5|86312.5|18
1628886140000|2021-08-13 20:22:20|86365.1|86315.1|86355.5|86305.5|86365.1|86315.1|86355|86305|25
1628886150000|2021-08-13 20:22:30|86355|86305|86364.8|86314.8|86365.1|86315.1|86355|86305|23
1628886160000|2021-08-13 20:22:40|86365.3|86315.3|86362.7|86312.7|86365.3|86315.3|86360.8|86310.8|38
1628886170000|2021-08-13 20:22:50|86362.4|86312.4|86364.1|86314.1|86365.2|86315.2|86358.9|86308.9|30
1628886180000|2021-08-13 20:23:00|86363.9|86313.9|86360.2|86310.2|86365.9|86315.9|86354.3|86304.3|46
1628886190000|2021-08-13 20:23:10|86358.4|86308.4|86365.1|86315.1|86367.8|86317.8|86356.6|86306.6|30
1628886200000|2021-08-13 20:23:20|86363.1|86313.1|86361.3|86311.3|86367.6|86317.6|86361.3|86311.3|42
1628886210000|2021-08-13 20:23:30|86361.4|86311.4|86366|86316|86366|86316|86335.3|86292.9|35
1628886220000|2021-08-13 20:23:40|86366.2|86316.2|86366.8|86316.8|86366.8|86316.8|86361.3|86311.3|28
1628886230000|2021-08-13 20:23:50|86366.3|86316.3|86367.1|86317.1|86367.7|86317.7|86363.1|86313.1|44
1628886240000|2021-08-13 20:24:00|86366.5|86316.5|86366.6|86316.6|86368|86318|86364.2|86314.2|54
1628886250000|2021-08-13 20:24:10|86366.5|86316.5|86365.1|86315.1|86367.3|86317.3|86364.2|86314.2|36
1628886260000|2021-08-13 20:24:20|86365|86315|86367.2|86317.2|86367.5|86317.5|86364.5|86314.5|27
1628886270000|2021-08-13 20:24:30|86367.5|86317.5|86365.8|86315.8|86367.9|86317.9|86364.4|86314.4|61
1628886280000|2021-08-13 20:24:40|86365.6|86315.6|86365.6|86315.6|86366.2|86316.2|86364.4|86314.4|41
1628886290000|2021-08-13 20:24:50|86364.7|86314.7|86366.6|86316.6|86367.1|86317.1|86364.7|86314.7|48
1628886300000|2021-08-13 20:25:00|86366.3|86316.3|86366|86316|86367.6|86317.6|86364.8|86314.8|53
1628886310000|2021-08-13 20:25:10|86365.8|86315.8|86367.2|86317.2|86367.5|86317.5|86365.4|86315.4|38
1628886320000|2021-08-13 20:25:20|86365.6|86315.6|86367.5|86317.5|86368.2|86318.2|86365|86315|42
1628886330000|2021-08-13 20:25:30|86367.3|86317.3|86367.4|86317.4|86367.7|86317.7|86366.3|86316.3|50
1628886340000|2021-08-13 20:25:40|86367.8|86317.8|86367.1|86317.1|86367.8|86317.8|86364.2|86314.2|53
1628886350000|2021-08-13 20:25:50|86367.4|86317.4|86365.9|86315.9|86367.8|86317.8|86365.9|86315.9|16
1628886360000|2021-08-13 20:26:00|86366.3|86316.3|86362.8|86312.8|86366.3|86316.3|86361|86311|14
1628886370000|2021-08-13 20:26:10|86362.7|86312.7|86364.4|86314.4|86367.5|86317.5|86361.3|86311.3|10
1628886380000|2021-08-13 20:26:20|86364.2|86314.2|86367|86317|86367.6|86317.6|86359.8|86309.8|25
1628886390000|2021-08-13 20:26:30|86366.7|86316.7|86366.7|86316.7|86367.2|86317.2|86364.4|86314.4|41
1628886400000|2021-08-13 20:26:40|86366.8|86316.8|86364.8|86314.8|86367.4|86317.4|86364.8|86314.8|20
1628886410000|2021-08-13 20:26:50|86365.4|86315.4|86364.5|86314.5|86366.3|86316.3|86363.5|86313.5|10
1628886420000|2021-08-13 20:27:00|86365|86315|86368.1|86318.1|86368.8|86318.8|86365|86315|21
1628886430000|2021-08-13 20:27:10|86369.5|86319.5|86365.3|86315.3|86369.5|86319.5|86362.7|86312.7|59
1628886440000|2021-08-13 20:27:20|86365.5|86315.5|86368.4|86318.4|86370.8|86320.8|86362.9|86312.9|43
1628886450000|2021-08-13 20:27:30|86368.5|86318.5|86371.8|86321.8|86371.8|86321.8|86366.5|86316.5|29
1628886460000|2021-08-13 20:27:40|86370.5|86320.5|86368.5|86318.5|86370.5|86320.5|86368.5|86318.5|31
1628886470000|2021-08-13 20:27:50|86370.8|86320.8|86375.9|86325.9|86379.8|86329.8|86364.6|86314.6|47
1628886480000|2021-08-13 20:28:00|86374.4|86324.4|86375|86325|86376|86326|86367.5|86317.5|15
1628886490000|2021-08-13 20:28:10|86375.8|86325.8|86373.9|86323.9|86376.6|86326.6|86373|86323|23
1628886500000|2021-08-13 20:28:20|86374.4|86324.4|86373.5|86323.5|86379.2|86329.2|86372.1|86322.1|17
1628886510000|2021-08-13 20:28:30|86373.2|86323.2|86371.9|86321.9|86377.7|86327.7|86371.9|86321.9|11
1628886520000|2021-08-13 20:28:40|86369.7|86319.7|86370.2|86320.2|86373.3|86323.3|86369.7|86319.7|11
1628886530000|2021-08-13 20:28:50|86378.2|86328.2|86374.4|86324.4|86378.8|86328.8|86373.2|86323.2|7
1628886540000|2021-08-13 20:29:00|86376.5|86326.5|86375.7|86325.7|86377|86327|86374.6|86324.6|13
1628886550000|2021-08-13 20:29:10|86375.6|86325.6|86378.1|86328.1|86378.6|86328.6|86374.9|86324.9|22
1628886560000|2021-08-13 20:29:20|86378|86328|86382.3|86332.3|86384|86334|86376.3|86326.3|25
1628886570000|2021-08-13 20:29:30|86382|86332|86380.5|86330.5|86384.3|86334.3|86380.4|86330.4|13
1628886580000|2021-08-13 20:29:40|86382.7|86332.7|86379.1|86329.1|86385.1|86335.1|86379.1|86329.1|22
1628886590000|2021-08-13 20:29:50|86384|86334|86380.1|86330.1|86384|86334|86379.7|86329.7|24
1628886600000|2021-08-13 20:30:00|86380.2|86330.2|86375.3|86325.3|86380.2|86330.2|86374.3|86324.3|22
1628886610000|2021-08-13 20:30:10|86375.2|86325.2|86375.1|86325.1|86381.6|86331.6|86373.7|86323.7|19
1628886620000|2021-08-13 20:30:20|86374.1|86324.1|86375.4|86325.4|86375.8|86325.8|86373.9|86323.9|28
1628886630000|2021-08-13 20:30:30|86374.7|86324.7|86366.6|86316.6|86374.7|86324.7|86366.6|86316.6|46
1628886640000|2021-08-13 20:30:40|86367.5|86317.5|86366.8|86316.8|86368.9|86318.9|86365.2|86315.2|29
1628886650000|2021-08-13 20:30:50|86365.8|86315.8|86365.3|86315.3|86368.7|86318.7|86365|86315|39
1628886660000|2021-08-13 20:31:00|86366.8|86316.8|86367.4|86317.4|86368.9|86318.9|86364.1|86314.1|41
1628886670000|2021-08-13 20:31:10|86366.5|86316.5|86367.8|86317.8|86377.2|86327.2|86366.1|86316.1|27
1628886680000|2021-08-13 20:31:20|86366.8|86316.8|86367.5|86317.5|86370.1|86320.1|86366.8|86316.8|30
1628886690000|2021-08-13 20:31:30|86367.1|86317.1|86367.2|86317.2|86369.3|86319.3|86366|86316|24
1628886700000|2021-08-13 20:31:40|86367.1|86317.1|86367.6|86317.6|86370|86320|86367.1|86317.1|9
1628886710000|2021-08-13 20:31:50|86367.3|86317.3|86365.4|86315.4|86367.9|86317.9|86365.4|86315.4|18
1628886720000|2021-08-13 20:32:00|86365.3|86315.3|86366.9|86316.9|86367|86317|86365.3|86315.3|7
1628886730000|2021-08-13 20:32:10|86367.5|86317.5|86367.6|86317.6|86369.4|86319.4|86367.5|86317.5|12
1628886740000|2021-08-13 20:32:20|86367.1|86317.1|86368|86318|86370.7|86320.7|86366.5|86316.5|34
1628886750000|2021-08-13 20:32:30|86367.4|86317.4|86372.3|86322.3|86374.7|86324.7|86367.4|86317.4|16
1628886760000|2021-08-13 20:32:40|86373.7|86323.7|86374.3|86324.3|86377.4|86327.4|86368.8|86318.8|22
1628886770000|2021-08-13 20:32:50|86375.7|86325.7|86363.2|86313.2|86375.7|86325.7|86361.3|86311.3|41
1628886780000|2021-08-13 20:33:00|86364.5|86314.5|86364.7|86314.7|86367.3|86317.3|86356.5|86306.5|24
1628886790000|2021-08-13 20:33:10|86371.9|86321.9|86364|86314|86372.6|86322.6|86360|86310|25
1628886800000|2021-08-13 20:33:20|86361.8|86311.8|86364.4|86314.4|86364.4|86314.4|86360|86310|11
1628886810000|2021-08-13 20:33:30|86366.7|86316.7|86366.5|86316.5|86369.7|86319.7|86359.3|86309.3|36
1628886820000|2021-08-13 20:33:40|86362|86312|86368.9|86318.9|86369|86319|86359.2|86309.2|49
1628886830000|2021-08-13 20:33:50|86369|86319|86367.4|86317.4|86375.3|86325.3|86352.4|86302.4|61
1628886840000|2021-08-13 20:34:00|86366.8|86316.8|86358|86308|86370|86320|86355|86305|48
1628886850000|2021-08-13 20:34:10|86361.1|86311.1|86359.8|86309.8|86372.4|86322.4|86355.6|86305.6|54
1628886860000|2021-08-13 20:34:20|86360|86310|86357.3|86307.3|86365.9|86315.9|86355.3|86305.3|29
1628886870000|2021-08-13 20:34:30|86354|86304|86359.8|86309.8|86364.8|86314.8|86354|86304|23
1628886880000|2021-08-13 20:34:40|86360.4|86310.4|86360.7|86310.7|86369.9|86319.9|86353.4|86303.4|39
1628886890000|2021-08-13 20:34:50|86359.9|86309.9|86388.6|86338.6|86389|86339|86356.5|86306.5|32
1628886900000|2021-08-13 20:35:00|86375.2|86325.2|86368.3|86318.3|86375.3|86325.3|86358.5|86308.5|24
1628886910000|2021-08-13 20:35:10|86363.7|86313.7|86368.8|86318.8|86373.9|86323.9|86359|86309|33
1628886920000|2021-08-13 20:35:20|86374.9|86324.9|86367.3|86317.3|86374.9|86324.9|86362.3|86312.3|52
1628886930000|2021-08-13 20:35:30|86366.1|86316.1|86356.3|86306.3|86366.9|86316.9|86351|86301|48
1628886940000|2021-08-13 20:35:40|86354.8|86304.8|86352.8|86302.8|86361|86311|86351.5|86301.5|28
1628886950000|2021-08-13 20:35:50|86353.5|86303.5|86362.5|86312.5|86365.5|86315.5|86353|86303|16
1628886960000|2021-08-13 20:36:00|86364.4|86314.4|86354.9|86304.9|86367.4|86317.4|86354|86304|22
1628886970000|2021-08-13 20:36:10|86353.5|86303.5|86365.1|86315.1|86365.1|86315.1|86353.5|86303.5|30
1628886980000|2021-08-13 20:36:20|86361.8|86311.8|86372.3|86322.3|86372.3|86322.3|86361.8|86311.8|16
1628886990000|2021-08-13 20:36:30|86370.4|86320.4|86368|86318|86371.6|86321.6|86362|86312|40
1628887000000|2021-08-13 20:36:40|86372.2|86322.2|86372.9|86322.9|86375.4|86325.4|86362|86312|47
1628887010000|2021-08-13 20:36:50|86368.5|86318.5|86374.6|86324.6|86374.6|86324.6|86363|86313|38
1628887020000|2021-08-13 20:37:00|86373.5|86323.5|86363|86313|86373.5|86323.5|86358.3|86308.3|45
1628887030000|2021-08-13 20:37:10|86369.8|86319.8|86368.2|86318.2|86374|86324|86362.4|86312.4|38
1628887040000|2021-08-13 20:37:20|86369.9|86319.9|86369|86319|86371.9|86321.9|86367.8|86317.8|19
1628887050000|2021-08-13 20:37:30|86370|86320|86378.4|86328.4|86381.3|86331.3|86368.3|86318.3|24
1628887060000|2021-08-13 20:37:40|86383.1|86333.1|86385.8|86335.8|86387.3|86337.3|86371.9|86321.9|51
1628887070000|2021-08-13 20:37:50|86388.1|86338.1|86391.5|86341.5|86392.1|86342.1|86382.6|86332.6|62
1628887080000|2021-08-13 20:38:00|86390.5|86340.5|86391.8|86341.8|86392.7|86342.7|86388.2|86338.2|39
1628887090000|2021-08-13 20:38:10|86392.3|86342.3|86389.9|86339.9|86392.6|86342.6|86388.9|86338.9|28
1628887100000|2021-08-13 20:38:20|86389.7|86339.7|86387.1|86337.1|86391|86341|86386.4|86336.4|23
1628887110000|2021-08-13 20:38:30|86384.4|86334.4|86393.2|86343.2|86393.8|86343.8|86384.4|86334.4|45
1628887120000|2021-08-13 20:38:40|86392.6|86342.6|86395.8|86345.8|86395.8|86345.8|86388.5|86338.5|36
1628887130000|2021-08-13 20:38:50|86394.6|86344.6|86394.6|86344.6|86395.1|86345.1|86387.5|86337.5|22
1628887140000|2021-08-13 20:39:00|86394.5|86344.5|86394.3|86344.3|86397.1|86347.1|86392.6|86342.6|18
1628887150000|2021-08-13 20:39:10|86393.6|86343.6|86393.3|86343.3|86395.9|86345.9|86388.6|86338.6|35
1628887160000|2021-08-13 20:39:20|86392.4|86342.4|86394.9|86344.9|86394.9|86344.9|86383.3|86333.3|47
1628887170000|2021-08-13 20:39:30|86393.7|86343.7|86388.7|86338.7|86395.3|86345.3|86384|86334|51
1628887180000|2021-08-13 20:39:40|86391.6|86341.6|86393.1|86343.1|86394.1|86344.1|86386.2|86336.2|54
1628887190000|2021-08-13 20:39:50|86391.9|86341.9|86389.3|86339.3|86392.2|86342.2|86382.5|86332.5|59
1628887200000|2021-08-13 20:40:00|86387.5|86337.5|86391.1|86341.1|86391.8|86341.8|86384|86334|44
1628887210000|2021-08-13 20:40:10|86391|86341|86385.9|86335.9|86391.3|86341.3|86384.7|86334.7|61
1628887220000|2021-08-13 20:40:20|86387|86337|86381.7|86331.7|86389|86339|86381.7|86331.7|28
1628887230000|2021-08-13 20:40:30|86382.1|86332.1|86384.2|86334.2|86390.5|86340.5|86377|86327|52
1628887240000|2021-08-13 20:40:40|86383.6|86333.6|86384.5|86334.5|86389.2|86339.2|86382.8|86332.8|59
1628887250000|2021-08-13 20:40:50|86383.5|86333.5|86383.9|86333.9|86387|86337|86381.7|86331.7|56
1628887260000|2021-08-13 20:41:00|86384.4|86334.4|86394.5|86344.5|86395.6|86345.6|86383.7|86333.7|40
1628887270000|2021-08-13 20:41:10|86393.4|86343.4|86394.3|86344.3|86396.1|86346.1|86385.5|86335.5|47
1628887280000|2021-08-13 20:41:20|86393.6|86343.6|86395.2|86345.2|86395.2|86345.2|86390.6|86340.6|43
1628887290000|2021-08-13 20:41:30|86395.4|86345.4|86390.8|86340.8|86397.3|86347.3|86390.8|86340.8|26
1628887300000|2021-08-13 20:41:40|86393.4|86343.4|86382|86332|86394.2|86344.2|86381.1|86331.1|23
1628887310000|2021-08-13 20:41:50|86380.6|86330.6|86387.7|86337.7|86391.4|86341.4|86378.9|86328.9|36
1628887320000|2021-08-13 20:42:00|86386.6|86336.6|86391.1|86341.1|86395.4|86345.4|86377.5|86327.5|43
1628887330000|2021-08-13 20:42:10|86389.5|86339.5|86381.1|86331.1|86407.4|86341.6|86375.2|86315.7|33
1628887340000|2021-08-13 20:42:20|86388.7|86338.7|86379.5|86329.5|86388.7|86338.7|86377.5|86327.5|10
1628887350000|2021-08-13 20:42:30|86379|86329|86376|86326|86379.2|86329.2|86365.6|86315.6|35
1628887360000|2021-08-13 20:42:40|86376.3|86326.3|86371.8|86321.8|86376.3|86326.3|86367.3|86317.3|32
1628887370000|2021-08-13 20:42:50|86369.9|86319.9|86374.4|86324.4|86377.5|86327.5|86369.9|86319.9|56
1628887380000|2021-08-13 20:43:00|86376.3|86326.3|86377.9|86327.9|86379.7|86329.7|86375.1|86325.1|49
1628887390000|2021-08-13 20:43:10|86377.5|86327.5|86378.6|86328.6|86379.5|86329.5|86375.5|86325.5|47
1628887400000|2021-08-13 20:43:20|86378.9|86328.9|86378.1|86328.1|86379.7|86329.7|86376.3|86326.3|63
1628887410000|2021-08-13 20:43:30|86376.7|86326.7|86381.3|86331.3|86383.3|86333.3|86376.7|86326.7|69
1628887420000|2021-08-13 20:43:40|86383.5|86333.5|86382.9|86332.9|86384.4|86334.4|86378.5|86328.5|60
1628887430000|2021-08-13 20:43:50|86383.1|86333.1|86382.6|86332.6|86384.9|86334.9|86379.4|86329.4|55
1628887440000|2021-08-13 20:44:00|86382|86332|86378.8|86328.8|86390.7|86340.7|86378.8|86328.8|71
1628887450000|2021-08-13 20:44:10|86380|86330|86379.6|86329.6|86385.5|86335.5|86375.5|86325.5|67
1628887460000|2021-08-13 20:44:20|86379.7|86329.7|86380.6|86330.6|86382.7|86332.7|86376.9|86326.9|49
1628887470000|2021-08-13 20:44:30|86380.2|86330.2|86377.7|86327.7|86382|86332|86377.1|86327.1|44
1628887480000|2021-08-13 20:44:40|86379.8|86329.8|86379.1|86329.1|86381.2|86331.2|86377.1|86327.1|65
1628887490000|2021-08-13 20:44:50|86379|86329|86378.2|86328.2|86381.5|86331.5|86377.7|86327.7|54
1628887500000|2021-08-13 20:45:00|86378.1|86328.1|86376.2|86326.2|86378.4|86328.4|86370.6|86320.6|42
1628887510000|2021-08-13 20:45:10|86376.1|86326.1|86375.4|86325.4|86377|86327|86369.9|86319.9|34
1628887520000|2021-08-13 20:45:20|86375.6|86325.6|86374.7|86324.7|86379.2|86329.2|86371.3|86321.3|32
1628887530000|2021-08-13 20:45:30|86378.4|86328.4|86374.6|86324.6|86378.9|86328.9|86374.2|86324.2|28
1628887540000|2021-08-13 20:45:40|86373.2|86323.2|86377|86327|86377.9|86327.9|86368.5|86318.5|33
1628887550000|2021-08-13 20:45:50|86377.6|86327.6|86377.5|86327.5|86379.2|86329.2|86373.1|86323.1|49
1628887560000|2021-08-13 20:46:00|86377.6|86327.6|86376.6|86326.6|86380.9|86330.9|86373.4|86323.4|51
1628887570000|2021-08-13 20:46:10|86378.7|86328.7|86378.8|86328.8|86382.3|86332.3|86372.5|86322.5|58
1628887580000|2021-08-13 20:46:20|86378.7|86328.7|86367.1|86317.1|86407.8|86330.5|86367.1|86302|23
1628887590000|2021-08-13 20:46:30|86401.1|86301.8|86365.7|86315.7|86401.1|86322.5|86365.7|86301.8|19
1628887600000|2021-08-13 20:46:40|86368.3|86318.3|86373.9|86323.9|86374.9|86324.9|86368.3|86318.3|27
1628887610000|2021-08-13 20:46:50|86371.7|86321.7|86375.3|86325.3|86376.7|86326.7|86369.5|86319.5|23
1628887620000|2021-08-13 20:47:00|86373.4|86323.4|86370.2|86320.2|86375.2|86325.2|86366.3|86316.3|44
1628887630000|2021-08-13 20:47:10|86370.6|86320.6|86399.7|86295.7|86400.1|86320.6|86361.9|86295.7|16
1628887640000|2021-08-13 20:47:20|86364.6|86314.6|86364.2|86314.2|86365.2|86315.2|86363.9|86313.9|13
1628887650000|2021-08-13 20:47:30|86373.6|86323.6|86369.5|86319.5|86373.6|86323.6|86367.4|86317.4|9
1628887660000|2021-08-13 20:47:40|86372|86322|86369.2|86319.2|86404.1|86322.6|86367.8|86289.2|9
1628887670000|2021-08-13 20:47:50|86404.2|86300.2|86368.9|86318.9|86404.5|86319.6|86368.1|86300.2|9
1628887680000|2021-08-13 20:48:00|86368.3|86318.3|86369.8|86319.8|86371.8|86321.8|86368.3|86318.3|17
1628887690000|2021-08-13 20:48:10|86367.8|86317.8|86367.4|86317.4|86367.8|86317.8|86367.3|86317.3|5
1628887700000|2021-08-13 20:48:20|86366.8|86316.8|86369.4|86319.4|86390.8|86324.5|86366.8|86294|11
1628887710000|2021-08-13 20:48:30|86368.5|86318.5|86371.1|86321.1|86371.1|86321.1|86368|86318|12
1628887720000|2021-08-13 20:48:40|86369.7|86319.7|86372.6|86322.6|86372.6|86322.6|86369.6|86319.6|6
1628887730000|2021-08-13 20:48:50|86371.8|86321.8|86373.6|86323.6|86376.6|86326.6|86371.8|86321.8|21
1628887740000|2021-08-13 20:49:00|86373.3|86323.3|86377.3|86327.3|86398.8|86331.4|86372.5|86294.7|14
1628887760000|2021-08-13 20:49:20|86377|86327|86394.9|86307.5|86397.9|86327|86376.7|86305.7|25
1628887770000|2021-08-13 20:49:30|86395|86306.3|86375.7|86325.7|86403|86337.9|86375.5|86298.2|24
1628887780000|2021-08-13 20:49:40|86404.5|86300.5|86374.9|86324.9|86420.5|86324.9|86374.5|86298.2|18
1628887790000|2021-08-13 20:49:50|86375|86325|86382.7|86332.7|86382.7|86332.7|86369.7|86319.7|38
1628887800000|2021-08-13 20:50:00|86378.3|86328.3|86372.9|86322.9|86403.7|86332.1|86372.8|86305.4|21
1628887810000|2021-08-13 20:50:10|86372.5|86322.5|86376|86326|86408|86333|86372.5|86304|27
1628887820000|2021-08-13 20:50:20|86376.1|86326.1|86376.8|86326.8|86376.9|86326.9|86374.6|86324.6|14
1628887830000|2021-08-13 20:50:30|86406.9|86302.9|86440.8|86337.1|86447.2|86373.5|86374.5|86302.9|16
1628887840000|2021-08-13 20:50:40|86452.2|86351.6|86429.1|86325.1|86462.3|86373.9|86406.4|86324.5|39
1628887850000|2021-08-13 20:50:50|86415.4|86365.4|86398.6|86348.6|86443.2|86376.9|86398.6|86320.4|25
1628887860000|2021-08-13 20:51:00|86421.2|86322.8|86438.5|86334.5|86445.3|86382.6|86398|86319.6|36
1628887870000|2021-08-13 20:51:10|86432.5|86382.5|86433.3|86383.3|86441.8|86388.7|86392.3|86288.3|50
1628887880000|2021-08-13 20:51:20|86458.9|86360.5|86439.9|86335.9|86458.9|86384.9|86428.1|86335.7|21
1628887890000|2021-08-13 20:51:30|86439.4|86335.4|86433|86383|86449|86384.4|86423.7|86335.4|17
1628887900000|2021-08-13 20:51:40|86428.8|86378.8|86429|86379|86433.5|86383.5|86396.1|86292.1|25
1628887910000|2021-08-13 20:51:50|86434.5|86384.5|86398.5|86294.5|86439.1|86389.1|86394.5|86290.5|40
1628887920000|2021-08-13 20:52:00|86415.6|86311.6|86417.3|86313.6|86456.4|86352.4|86374|86296.9|43
1628887930000|2021-08-13 20:52:10|86417.6|86313.9|86403.5|86353.5|86451.1|86361|86397.6|86313.9|28
1628887940000|2021-08-13 20:52:20|86404.1|86354.1|86433|86329|86450.5|86354.5|86402|86316.1|45
1628887950000|2021-08-13 20:52:30|86432.6|86328.6|86436.2|86336.9|86437.7|86337.4|86424.5|86320.5|27
1628887960000|2021-08-13 20:52:40|86432.1|86333.4|86434.2|86330.2|86533.1|86429.1|86409.6|86328.4|28
1628887970000|2021-08-13 20:52:50|86476.2|86372.2|86461.1|86357.1|86493.5|86389.5|86430.3|86326.3|63
1628887980000|2021-08-13 20:53:00|86463|86365|86451.9|86347.9|86489.5|86385.5|86450.8|86346.8|18
1628887990000|2021-08-13 20:53:10|86463.6|86359.6|86451.1|86347.1|86463.6|86359.6|86450.2|86346.2|15
1628888000000|2021-08-13 20:53:20|86451|86347|86477.1|86373.1|86477.1|86373.1|86448.8|86344.8|7
1628888010000|2021-08-13 20:53:30|86448.2|86344.2|86447.8|86343.8|86448.4|86344.4|86447.7|86343.7|6
1628888020000|2021-08-13 20:53:40|86447.6|86343.6|86483.4|86379.4|86483.4|86379.4|86447.4|86343.4|42
1628888030000|2021-08-13 20:53:50|86479.5|86375.5|86472.5|86368.6|86483.4|86379.4|86472.5|86368.6|27
1628888040000|2021-08-13 20:54:00|86472.4|86368.7|86472.6|86368.9|86473.1|86369.1|86472.4|86368.5|12
1628888050000|2021-08-13 20:54:10|86472.7|86369|86474.3|86370.3|86474.3|86370.3|86472.6|86368.7|13
1628888060000|2021-08-13 20:54:20|86473.1|86369.1|86474.3|86370.3|86474.3|86370.3|86472.7|86368.7|11
1628888070000|2021-08-13 20:54:30|86474.1|86370.1|86474|86370|86476.7|86372.7|86469.9|86365.9|19
1628888080000|2021-08-13 20:54:40|86476.4|86372.4|86474.9|86370.9|86476.5|86372.5|86474.8|86370.8|14
1628888090000|2021-08-13 20:54:50|86475.1|86371.1|86481.8|86377.8|86493.6|86389.6|86475.1|86371.1|16
1628888100000|2021-08-13 20:55:00|86472.7|86368.7|86470.6|86366.6|86472.7|86368.7|86462.8|86358.8|40
1628888110000|2021-08-13 20:55:10|86469.7|86365.7|86475.3|86371.3|86487.3|86383.3|86467.3|86363.3|33
1628888120000|2021-08-13 20:55:20|86474.8|86370.8|86479.5|86375.5|86479.5|86375.5|86473.3|86369.3|19
1628888130000|2021-08-13 20:55:30|86479.1|86375.1|86475.8|86371.8|86479.1|86375.1|86474.7|86370.7|22
1628888140000|2021-08-13 20:55:40|86479.8|86375.8|86481.2|86377.2|86495|86391|86479.4|86375.4|12
1628888150000|2021-08-13 20:55:50|86479.7|86375.7|86485.9|86381.9|86485.9|86381.9|86478.2|86374.2|15
1628888160000|2021-08-13 20:56:00|86481.9|86377.9|86476.2|86372.2|86482.4|86378.4|86476.2|86372.2|8
1628888170000|2021-08-13 20:56:10|86476.3|86372.3|86511.3|86407.3|86511.3|86407.3|86475.6|86371.6|18
1628888180000|2021-08-13 20:56:20|86502|86398|86482.9|86378.9|86502|86398|86476.5|86372.5|10
1628888190000|2021-08-13 20:56:30|86481.6|86377.6|86479.9|86375.9|86484.3|86380.3|86479.9|86375.9|5
1628888200000|2021-08-13 20:56:40|86481.1|86377.1|86485.1|86381.1|86485.4|86381.4|86481.1|86377.1|9
1628888210000|2021-08-13 20:56:50|86484.3|86380.3|86486.8|86382.8|86486.9|86382.9|86483|86379|9
1628888220000|2021-08-13 20:57:00|86486.6|86382.6|86484.1|86380.1|86486.6|86382.6|86482.3|86378.3|6
1628888230000|2021-08-13 20:57:10|86483.7|86379.7|86482.4|86378.4|86488.4|86384.4|86480.6|86376.6|9
1628888240000|2021-08-13 20:57:20|86482.7|86378.7|86482|86378|86485.5|86381.5|86482|86378|8
1628888250000|2021-08-13 20:57:30|86481.5|86377.5|86481|86377|86481.9|86377.9|86481|86377|3
1628888260000|2021-08-13 20:57:40|86485.5|86381.5|86486.3|86382.3|86496.3|86392.3|86485.4|86381.4|7
1628888270000|2021-08-13 20:57:50|86491.6|86387.6|86485.9|86381.9|86491.9|86387.9|86485.9|86381.9|6
1628888280000|2021-08-13 20:58:00|86488.8|86384.8|86485.8|86381.8|86498.5|86394.5|86485.7|86381.7|6
1628888290000|2021-08-13 20:58:10|86488.8|86384.8|86479.2|86375.2|86492.9|86388.9|86479.2|86375.2|8
1628888300000|2021-08-13 20:58:20|86479.3|86375.3|86487.2|86383.2|86498.9|86394.9|86479.3|86375.3|10
1628888310000|2021-08-13 20:58:30|86485|86381|86483.5|86379.5|86485|86381|86480.1|86376.1|9
1628888320000|2021-08-13 20:58:40|86483.1|86379.1|86490.7|86386.7|86490.7|86386.7|86483.1|86379.1|5
1628888330000|2021-08-13 20:58:50|86488.8|86384.8|86484|86380|86489|86385|86484|86380|5
1629057600000|2021-08-15 20:00:00|86457.8|86353.8|86457.8|86353.8|86457.8|86353.8|86457.8|86353.8|1
1629057610000|2021-08-15 20:00:10|86467.8|86343.8|86467.8|86343.8|86467.8|86343.8|86467.8|86343.8|1
1629061500000|2021-08-15 21:05:00|86479.1|86350.1|86473.8|86344.8|86479.3|86350.3|86473.8|86344.8|3
1629061510000|2021-08-15 21:05:10|86473.6|86344.6|86473.8|86344.8|86473.8|86344.8|86473.6|86344.6|2
1629061560000|2021-08-15 21:06:00|86473.6|86344.6|86473.8|86344.8|86473.8|86344.8|86473.6|86344.6|2
1629061590000|2021-08-15 21:06:30|86477.5|86348.5|86477.5|86348.5|86477.5|86348.5|86477.5|86348.5|1
1629061600000|2021-08-15 21:06:40|86476.7|86347.7|86475.1|86346.1|86476.7|86347.7|86475.1|86346.1|2
1629061720000|2021-08-15 21:08:40|86473.6|86344.6|86473.6|86344.6|86473.6|86344.6|86473.6|86344.6|1
1629061800000|2021-08-15 21:10:00|86473.5|86344.5|86473.6|86344.6|86473.6|86344.6|86473.5|86344.5|2
1629061830000|2021-08-15 21:10:30|86473.5|86344.5|86473.5|86344.5|86473.5|86344.5|86473.5|86344.5|1
1629061890000|2021-08-15 21:11:30|86473.6|86344.6|86473.6|86344.6|86473.6|86344.6|86473.5|86344.5|3
1629061900000|2021-08-15 21:11:40|86473.5|86344.5|86473.6|86344.6|86473.6|86344.6|86473.5|86344.5|2
1629061910000|2021-08-15 21:11:50|86473.5|86344.5|86473.6|86344.6|86473.6|86344.6|86473.5|86344.5|4
1629061920000|2021-08-15 21:12:00|86476.5|86347.5|86473.5|86344.5|86476.5|86347.5|86473.5|86344.5|5
1629062040000|2021-08-15 21:14:00|86474.2|86345.2|86476.4|86347.4|86476.4|86347.4|86474.2|86345.2|2
1629062050000|2021-08-15 21:14:10|86476.1|86347.1|86476.1|86347.1|86476.1|86347.1|86476.1|86347.1|1
1629062060000|2021-08-15 21:14:20|86480.8|86351.8|86476.4|86347.4|86480.8|86351.8|86476.4|86347.4|3
1629062100000|2021-08-15 21:15:00|86474.2|86345.2|86473.9|86344.9|86474.2|86345.2|86473.9|86344.9|2
1629062450000|2021-08-15 21:20:50|86477.2|86348.2|86477.2|86348.2|86477.2|86348.2|86477.2|86348.2|1
1629062480000|2021-08-15 21:21:20|86476.8|86347.8|86477.4|86348.4|86477.5|86348.5|86476.8|86347.8|3
1629062530000|2021-08-15 21:22:10|86479.6|86350.6|86477.3|86348.3|86479.6|86350.6|86477.3|86348.3|2
1629062650000|2021-08-15 21:24:10|86479.3|86350.3|86479.4|86350.4|86479.4|86350.4|86479.3|86350.3|2
1629062700000|2021-08-15 21:25:00|86479.2|86350.2|86479.3|86350.3|86479.5|86350.5|86479.2|86350.2|3
1629062710000|2021-08-15 21:25:10|86479.5|86350.5|86479.6|86350.6|86479.7|86350.7|86479.5|86350.5|3
1629062750000|2021-08-15 21:25:50|86481.5|86352.5|86481.5|86352.5|86481.5|86352.5|86481.5|86352.5|1
1629062870000|2021-08-15 21:27:50|86479|86350|86479.2|86350.2|86479.2|86350.2|86479|86350|2
1629062880000|2021-08-15 21:28:00|86479|86350|86479|86350|86479|86350|86479|86350|1
1629062890000|2021-08-15 21:28:10|86479.2|86350.2|86479.2|86350.2|86479.2|86350.2|86479.2|86350.2|1
1629062900000|2021-08-15 21:28:20|86479.5|86350.5|86479.5|86350.5|86479.5|86350.5|86479.5|86350.5|1
1629062910000|2021-08-15 21:28:30|86479.2|86350.2|86479|86350|86479.2|86350.2|86479|86350|2
1629062920000|2021-08-15 21:28:40|86479.1|86350.1|86479.2|86350.2|86479.2|86350.2|86479.1|86350.1|2
1629062930000|2021-08-15 21:28:50|86479.6|86350.6|86479.6|86350.6|86479.6|86350.6|86479.6|86350.6|1
1629062950000|2021-08-15 21:29:10|86479.2|86350.2|86479|86350|86479.2|86350.2|86479|86350|2
1629062960000|2021-08-15 21:29:20|86479.2|86350.2|86479.2|86350.2|86479.2|86350.2|86479.2|86350.2|1
1629062970000|2021-08-15 21:29:30|86479.3|86350.3|86479.4|86350.4|86479.4|86350.4|86479.3|86350.3|2
1629062980000|2021-08-15 21:29:40|86479.3|86350.3|86479.6|86350.6|86479.6|86350.6|86479.3|86350.3|2
1629062990000|2021-08-15 21:29:50|86479.3|86350.3|86478.9|86349.9|86479.3|86350.3|86478.9|86349.9|2
1629063000000|2021-08-15 21:30:00|86479.1|86350.1|86480.8|86351.8|86480.8|86351.8|86479|86350|7
1629063010000|2021-08-15 21:30:10|86481|86352|86481|86352|86481|86352|86481|86352|1
1629063020000|2021-08-15 21:30:20|86480.9|86351.9|86480.9|86351.9|86480.9|86351.9|86480.9|86351.9|1
1629063030000|2021-08-15 21:30:30|86481.3|86352.3|86481.3|86352.3|86481.3|86352.3|86481.3|86352.3|1
1629063050000|2021-08-15 21:30:50|86481.6|86352.6|86484.2|86355.2|86484.5|86355.5|86481|86352|16
1629063060000|2021-08-15 21:31:00|86483.5|86354.5|86482.7|86353.7|86483.5|86354.5|86481|86352|3
1629063070000|2021-08-15 21:31:10|86482.6|86353.6|86482.6|86353.6|86482.6|86353.6|86482.6|86353.6|1
1629063080000|2021-08-15 21:31:20|86482.2|86353.2|86481.7|86352.7|86482.2|86353.2|86481.7|86352.7|3
1629063140000|2021-08-15 21:32:20|86480.6|86351.6|86480.2|86351.2|86480.6|86351.6|86480.2|86351.2|2
1629063170000|2021-08-15 21:32:50|86486.2|86357.2|86486.1|86357.1|86486.3|86357.3|86485.9|86356.9|4
1629063180000|2021-08-15 21:33:00|86486.2|86357.2|86482.7|86353.7|86486.4|86357.4|86482.7|86353.7|7
1629063190000|2021-08-15 21:33:10|86482.8|86353.8|86481.7|86352.7|86497.7|86368.7|86481.7|86352.7|5
1629063200000|2021-08-15 21:33:20|86494|86365|86494|86365|86494|86365|86494|86365|1
1629063210000|2021-08-15 21:33:30|86493.6|86364.6|86493.5|86364.5|86493.6|86364.6|86493.5|86364.5|2
1629063320000|2021-08-15 21:35:20|86494.2|86365.2|86495|86366|86495|86366|86494.2|86365.2|3
1629063340000|2021-08-15 21:35:40|86495.3|86366.3|86495|86366|86495.3|86366.3|86495|86366|2
1629063350000|2021-08-15 21:35:50|86495.3|86366.3|86495.2|86366.2|86495.3|86366.3|86495.2|86366.2|2
1629063360000|2021-08-15 21:36:00|86487|86358|86487.1|86358.1|86487.2|86358.2|86487|86358|3
1629063370000|2021-08-15 21:36:10|86491.5|86362.5|86491.5|86362.5|86491.7|86362.7|86491.5|86362.5|3
1629063380000|2021-08-15 21:36:20|86510.3|86381.3|86510.5|86381.5|86510.5|86381.5|86503.4|86374.4|3
1629063390000|2021-08-15 21:36:30|86496.6|86367.6|86512|86383|86512|86383|86494.9|86365.9|5
1629063400000|2021-08-15 21:36:40|86495.7|86366.7|86493.9|86364.9|86503.7|86374.7|86493.3|86364.3|7
1629063410000|2021-08-15 21:36:50|86494.4|86365.4|86495.2|86366.2|86495.2|86366.2|86494.3|86365.3|5
1629063420000|2021-08-15 21:37:00|86495.5|86366.5|86494.8|86365.8|86496|86367|86494.8|86365.8|5
1629063430000|2021-08-15 21:37:10|86496|86367|86496.1|86367.1|86496.1|86367.1|86494.8|86365.8|4
1629063440000|2021-08-15 21:37:20|86495.7|86366.7|86494.6|86365.6|86495.7|86366.7|86494|86365|3
1629063450000|2021-08-15 21:37:30|86494.4|86365.4|86494.5|86365.5|86494.5|86365.5|86494.4|86365.4|2
1629063460000|2021-08-15 21:37:40|86495.9|86366.9|86495.9|86366.9|86495.9|86366.9|86495.9|86366.9|1
1629063470000|2021-08-15 21:37:50|86496.2|86367.2|86495.9|86366.9|86496.2|86367.2|86495.9|86366.9|2
1629063480000|2021-08-15 21:38:00|86516.1|86387.1|86495.9|86366.9|86516.1|86387.1|86495.9|86366.9|3
1629063490000|2021-08-15 21:38:10|86494.1|86365.1|86494.1|86365.1|86494.1|86365.1|86494.1|86365.1|1
1629063500000|2021-08-15 21:38:20|86496.2|86367.2|86494.4|86365.4|86496.2|86367.2|86494.4|86365.4|3
1629063510000|2021-08-15 21:38:30|86495.9|86366.9|86495.9|86366.9|86495.9|86366.9|86495.9|86366.9|1
1629063540000|2021-08-15 21:39:00|86514.3|86385.3|86500.9|86371.9|86514.3|86385.3|86499.7|86370.7|4
1629063550000|2021-08-15 21:39:10|86494.9|86365.9|86496.1|86367.1|86496.1|86367.1|86494.9|86365.9|3
1629063570000|2021-08-15 21:39:30|86516.3|86387.3|86494.3|86365.3|86516.3|86387.3|86494.3|86365.3|3
1629063580000|2021-08-15 21:39:40|86496.3|86367.3|86496.1|86367.1|86496.3|86367.3|86496.1|86367.1|2
1629063600000|2021-08-15 21:40:00|86502|86373|86494.9|86365.9|86502|86373|86494.5|86365.5|5
1629063610000|2021-08-15 21:40:10|86494.7|86365.7|86494.4|86365.4|86494.7|86365.7|86494.4|86365.4|2
1629063620000|2021-08-15 21:40:20|86514.9|86385.9|86502.2|86373.2|86516.4|86387.4|86502.2|86373.2|4
1629063630000|2021-08-15 21:40:30|86499.5|86370.5|86538|86409|86538|86409|86498.8|86369.8|4
1629063640000|2021-08-15 21:40:40|86539.6|86410.6|86513.2|86384.2|86539.6|86410.6|86513.2|86384.2|2
1629063650000|2021-08-15 21:40:50|86501.3|86372.3|86500.3|86371.3|86501.3|86372.3|86500.3|86371.3|2
1629063660000|2021-08-15 21:41:00|86499.5|86370.5|86504.7|86375.7|86504.7|86375.7|86499.2|86370.2|4
1629063670000|2021-08-15 21:41:10|86500.7|86371.7|86503.4|86374.4|86503.4|86374.4|86500.7|86371.7|2
1629063680000|2021-08-15 21:41:20|86499.8|86370.8|86515.7|86386.7|86515.7|86386.7|86499.8|86370.8|2
1629063690000|2021-08-15 21:41:30|86516.3|86387.3|86516.3|86387.3|86516.3|86387.3|86516.3|86387.3|1
1629063700000|2021-08-15 21:41:40|86499.6|86370.6|86499.5|86370.5|86499.8|86370.8|86499.5|86370.5|4
1629063710000|2021-08-15 21:41:50|86504.6|86375.6|86504.6|86375.6|86504.6|86375.6|86504.6|86375.6|1
1629063720000|2021-08-15 21:42:00|86500.6|86371.6|86500.6|86371.6|86500.6|86371.6|86500.6|86371.6|1
1629063730000|2021-08-15 21:42:10|86503.3|86374.3|86515.6|86386.6|86515.6|86386.6|86503.3|86374.3|2
1629063750000|2021-08-15 21:42:30|86516|86387|86495.9|86366.9|86516|86387|86495.9|86366.9|2
1629063760000|2021-08-15 21:42:40|86496.8|86367.8|86497.7|86368.7|86497.7|86368.7|86496.8|86367.8|2
1629063770000|2021-08-15 21:42:50|86517.5|86388.5|86517.5|86388.5|86517.5|86388.5|86517.5|86388.5|1
1629063780000|2021-08-15 21:43:00|86503.5|86374.5|86517.5|86388.5|86517.5|86388.5|86503.5|86374.5|2
1629063800000|2021-08-15 21:43:20|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|1
1629063810000|2021-08-15 21:43:30|86517.5|86388.5|86517.5|86388.5|86517.5|86388.5|86517.5|86388.5|1
1629063820000|2021-08-15 21:43:40|86517.6|86388.6|86517.3|86388.3|86517.6|86388.6|86517.3|86388.3|2
1629063830000|2021-08-15 21:43:50|86536.8|86407.8|86515.3|86386.3|86536.8|86407.8|86511|86382|3
1629063840000|2021-08-15 21:44:00|86499.4|86370.4|86499.4|86370.4|86499.4|86370.4|86499.4|86370.4|1
1629063850000|2021-08-15 21:44:10|86499.5|86370.5|86504.8|86375.8|86504.8|86375.8|86499.5|86370.5|2
1629063860000|2021-08-15 21:44:20|86500.8|86371.8|86500.8|86371.8|86500.8|86371.8|86500.8|86371.8|1
1629063870000|2021-08-15 21:44:30|86503.8|86374.8|86516|86387|86516|86387|86503.8|86374.8|2
1629063880000|2021-08-15 21:44:40|86503.8|86374.8|86511|86382|86511|86382|86503|86374|3
1629063890000|2021-08-15 21:44:50|86515.3|86386.3|86515.3|86386.3|86515.3|86386.3|86515.3|86386.3|1
1629063900000|2021-08-15 21:45:00|86502.6|86373.6|86544.8|86415.8|86544.8|86415.8|86502.6|86373.6|2
1629063910000|2021-08-15 21:45:10|86516.8|86387.8|86516.8|86387.8|86516.8|86387.8|86516.8|86387.8|1
1629063920000|2021-08-15 21:45:20|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|1
1629063930000|2021-08-15 21:45:30|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|1
1629063940000|2021-08-15 21:45:40|86536.8|86407.8|86515.3|86386.3|86536.8|86407.8|86511|86382|3
1629063950000|2021-08-15 21:45:50|86502.6|86373.6|86502.6|86373.6|86502.6|86373.6|86502.6|86373.6|1
1629063960000|2021-08-15 21:46:00|86503.2|86374.2|86547.4|86418.4|86547.4|86418.4|86503.2|86374.2|3
1629063970000|2021-08-15 21:46:10|86547.2|86418.2|86517.3|86388.3|86547.2|86418.2|86516.8|86387.8|3
1629063990000|2021-08-15 21:46:30|86499.3|86370.3|86561.6|86432.6|86561.6|86432.6|86498.7|86369.7|4
1629064000000|2021-08-15 21:46:40|86497.6|86368.6|86499.5|86370.5|86499.5|86370.5|86497.6|86368.6|2
1629064010000|2021-08-15 21:46:50|86497.6|86368.6|86497.6|86368.6|86497.6|86368.6|86497.6|86368.6|1
1629064030000|2021-08-15 21:47:10|86517.3|86388.3|86497.6|86368.6|86517.3|86388.3|86497.6|86368.6|3
1629064040000|2021-08-15 21:47:20|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|1
1629064050000|2021-08-15 21:47:30|86517.3|86388.3|86511|86382|86517.3|86388.3|86502.6|86373.6|4
1629064060000|2021-08-15 21:47:40|86502.5|86373.5|86497.6|86368.6|86502.5|86373.5|86495.7|86366.7|5
1629064070000|2021-08-15 21:47:50|86499.3|86370.3|86499.3|86370.3|86499.3|86370.3|86499.3|86370.3|1
1629064080000|2021-08-15 21:48:00|86497.7|86368.7|86497.6|86368.6|86497.7|86368.7|86497.6|86368.6|2
1629064090000|2021-08-15 21:48:10|86499.5|86370.5|86504.8|86375.8|86504.8|86375.8|86499.3|86370.3|3
1629064100000|2021-08-15 21:48:20|86503.8|86374.8|86517.4|86388.4|86517.4|86388.4|86503.4|86374.4|3
1629064110000|2021-08-15 21:48:30|86497.6|86368.6|86496.6|86367.6|86497.6|86368.6|86496.6|86367.6|3
1629064120000|2021-08-15 21:48:40|86516.2|86387.2|86503.4|86374.4|86547.6|86418.6|86502.8|86373.8|7
1629064130000|2021-08-15 21:48:50|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|1
1629064140000|2021-08-15 21:49:00|86517.3|86388.3|86517.3|86388.3|86517.3|86388.3|86517.3|86388.3|1
1629064150000|2021-08-15 21:49:10|86503.4|86374.4|86503.4|86374.4|86503.4|86374.4|86503.4|86374.4|1
1629064160000|2021-08-15 21:49:20|86497.6|86368.6|86548.2|86419.2|86548.2|86419.2|86497.6|86368.6|2
1629064170000|2021-08-15 21:49:30|86517.3|86388.3|86517.3|86388.3|86517.3|86388.3|86517.3|86388.3|1
1629064180000|2021-08-15 21:49:40|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|86548.2|86419.2|1
1629064190000|2021-08-15 21:49:50|86548.1|86419.1|86499.8|86370.8|86548.1|86419.1|86499.6|86370.6|4
1629064200000|2021-08-15 21:50:00|86500.7|86371.7|86504.8|86375.8|86504.8|86375.8|86500.7|86371.7|2
1629064210000|2021-08-15 21:50:10|86500.7|86371.7|86500.7|86371.7|86500.7|86371.7|86500.7|86371.7|1
1629064220000|2021-08-15 21:50:20|86499|86370|86499|86370|86499|86370|86499|86370|1
1629064230000|2021-08-15 21:50:30|86499.3|86370.3|86499.3|86370.3|86499.3|86370.3|86499.3|86370.3|1
1629064240000|2021-08-15 21:50:40|86497.6|86368.6|86495.7|86366.7|86497.6|86368.6|86495.7|86366.7|3
1629064260000|2021-08-15 21:51:00|86496.6|86367.6|86497.6|86368.6|86497.6|86368.6|86496.6|86367.6|2
1629064300000|2021-08-15 21:51:40|86548.1|86419.1|86548.1|86419.1|86548.1|86419.1|86548.1|86419.1|1
1629064310000|2021-08-15 21:51:50|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|1
1629064320000|2021-08-15 21:52:00|86548.1|86419.1|86548.1|86419.1|86548.1|86419.1|86503.4|86374.4|4
1629064330000|2021-08-15 21:52:10|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|86517.4|86388.4|1
1629064340000|2021-08-15 21:52:20|86503.4|86374.4|86503.4|86374.4|86503.4|86374.4|86503.4|86374.4|1
1629064350000|2021-08-15 21:52:30|86502.9|86373.9|86503|86374|86503|86374|86502.4|86373.4|4
1629064360000|2021-08-15 21:52:40|86503.1|86374.1|86503|86374|86503.1|86374.1|86503|86374|2
1629064370000|2021-08-15 21:52:50|86503.1|86374.1|86503.5|86374.5|86503.5|86374.5|86503.1|86374.1|2
1629064380000|2021-08-15 21:53:00|86498.1|86369.1|86503.4|86374.4|86503.4|86374.4|86498.1|86369.1|5
1629064390000|2021-08-15 21:53:10|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|1
1629064410000|2021-08-15 21:53:30|86503.8|86374.8|86503.5|86374.5|86503.8|86374.8|86503.5|86374.5|2
1629064430000|2021-08-15 21:53:50|86503.8|86374.8|86504.6|86375.6|86504.6|86375.6|86503.5|86374.5|3
1629064440000|2021-08-15 21:54:00|86505.7|86376.7|86503.8|86374.8|86505.7|86376.7|86503.8|86374.8|3
1629064450000|2021-08-15 21:54:10|86503.6|86374.6|86503.6|86374.6|86503.6|86374.6|86503.6|86374.6|1
1629064460000|2021-08-15 21:54:20|86503.9|86374.9|86503.6|86374.6|86503.9|86374.9|86503.6|86374.6|2
1629064470000|2021-08-15 21:54:30|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|86503.5|86374.5|1
1629064490000|2021-08-15 21:54:50|86504.6|86375.6|86504.6|86375.6|86504.8|86375.8|86504.6|86375.6|3
1629064500000|2021-08-15 21:55:00|86503.8|86374.8|86503.8|86374.8|86503.8|86374.8|86503.8|86374.8|1
1629064520000|2021-08-15 21:55:20|86503.6|86374.6|86503.6|86374.6|86503.6|86374.6|86503.6|86374.6|1
1629064530000|2021-08-15 21:55:30|86503.9|86374.9|86503.5|86374.5|86503.9|86374.9|86503.5|86374.5|2
1629064540000|2021-08-15 21:55:40|86503.4|86374.4|86504.5|86375.5|86504.5|86375.5|86503.4|86374.4|2
1629064550000|2021-08-15 21:55:50|86524.8|86395.8|86519.5|86390.5|86524.9|86395.9|86519.4|86390.4|5
1629064560000|2021-08-15 21:56:00|86519.4|86390.4|86502.2|86373.2|86519.5|86390.5|86502.2|86373.2|5
1629064570000|2021-08-15 21:56:10|86523.9|86394.9|86542.8|86413.8|86542.8|86413.8|86505.6|86376.6|6
1629064580000|2021-08-15 21:56:20|86548.2|86419.2|86505.3|86376.3|86548.5|86419.5|86505.3|86376.3|9
1629064590000|2021-08-15 21:56:30|86542.9|86413.9|86522.4|86393.4|86543.5|86414.5|86505.3|86376.3|5
1629064600000|2021-08-15 21:56:40|86512.6|86383.6|86510.1|86381.1|86542.9|86413.9|86509.9|86380.9|7
1629064610000|2021-08-15 21:56:50|86505.3|86376.3|86534.5|86405.5|86561.3|86432.3|86505.3|86376.3|7
1629064620000|2021-08-15 21:57:00|86516|86387|86512.6|86383.6|86519|86390|86508.5|86379.5|6
1629064630000|2021-08-15 21:57:10|86527.5|86398.5|86511.6|86382.6|86527.5|86398.5|86510.1|86381.1|8
1629064640000|2021-08-15 21:57:20|86524.2|86395.2|86532.6|86403.6|86557.3|86428.3|86509.4|86380.4|7
1629064650000|2021-08-15 21:57:30|86515.2|86386.2|86518.3|86389.3|86518.3|86389.3|86515.2|86386.2|5
1629064660000|2021-08-15 21:57:40|86502.9|86373.9|86503|86374|86503.2|86374.2|86502.9|86373.9|4
1629064670000|2021-08-15 21:57:50|86503.1|86374.1|86503.1|86374.1|86503.1|86374.1|86503.1|86374.1|1
1629064680000|2021-08-15 21:58:00|86503|86374|86502.7|86373.7|86503|86374|86502.7|86373.7|3
1629064700000|2021-08-15 21:58:20|86501.8|86372.8|86501.8|86372.8|86501.8|86372.8|86501.8|86372.8|1
1629064710000|2021-08-15 21:58:30|86503.2|86374.2|86503.2|86374.2|86503.2|86374.2|86503.2|86374.2|1
1629064720000|2021-08-15 21:58:40|86502.3|86373.3|86502.3|86373.3|86502.3|86373.3|86502.3|86373.3|1
1629064740000|2021-08-15 21:59:00|86501.9|86372.9|86501.9|86372.9|86501.9|86372.9|86501.9|86372.9|1
1629064760000|2021-08-15 21:59:20|86501.8|86372.8|86503.1|86374.1|86503.1|86374.1|86501.8|86372.8|2
1629064770000|2021-08-15 21:59:30|86501.9|86372.9|86502|86373|86502|86373|86501.9|86372.9|2
1629064780000|2021-08-15 21:59:40|86501.7|86372.7|86501.7|86372.7|86501.7|86372.7|86501.7|86372.7|1
1629064790000|2021-08-15 21:59:50|86499.2|86375.2|86499.2|86375.2|86499.2|86375.2|86499.2|86375.2|1
1629064800000|2021-08-15 22:00:00|86547.6|86423.6|86479.7|86355.7|86547.6|86423.6|86467.2|86343.2|40
1629064810000|2021-08-15 22:00:10|86474.4|86350.4|86462.3|86338.3|86486.8|86362.8|86459.8|86335.8|50
1629064820000|2021-08-15 22:00:20|86458.3|86334.3|86460.1|86336.1|86497|86373|86458.3|86334.3|66
1629064830000|2021-08-15 22:00:30|86463.8|86339.8|86474.6|86350.6|86497|86373|86458|86334|47
1629064840000|2021-08-15 22:00:40|86476|86352|86470|86346|86476.9|86352.9|86469.3|86345.3|26
1629064850000|2021-08-15 22:00:50|86469.9|86345.9|86475.4|86351.4|86475.4|86351.4|86467.2|86343.2|24
1629064860000|2021-08-15 22:01:00|86476.7|86352.7|86478.8|86354.8|86486.9|86362.9|86470.1|86346.1|54
1629064870000|2021-08-15 22:01:10|86478.3|86354.3|86465.2|86341.2|86478.3|86354.3|86465.2|86341.2|29
1629064880000|2021-08-15 22:01:20|86463.6|86339.6|86468.8|86344.8|86479.9|86355.9|86457.2|86333.2|54
1629064890000|2021-08-15 22:01:30|86466.6|86342.6|86463.8|86339.8|86468|86344|86458.9|86334.9|28
1629064900000|2021-08-15 22:01:40|86466.1|86342.1|86463.7|86339.7|86467.8|86343.8|86460.8|86336.8|24
1629064910000|2021-08-15 22:01:50|86463.6|86339.6|86463.2|86339.2|86467.1|86343.1|86458.9|86334.9|28
1629064920000|2021-08-15 22:02:00|86461.4|86337.4|86459.1|86335.1|86469.8|86345.8|86459.1|86335.1|20
1629064930000|2021-08-15 22:02:10|86459.3|86335.3|86458.3|86334.3|86461.7|86337.7|86451.6|86327.6|23
1629064940000|2021-08-15 22:02:20|86460.6|86336.6|86464.3|86340.3|86478.7|86354.7|86446.6|86322.6|65
1629064950000|2021-08-15 22:02:30|86465.1|86341.1|86465|86341|86467|86343|86463.9|86339.9|30
1629064960000|2021-08-15 22:02:40|86464.9|86340.9|86466.8|86342.8|86467.5|86343.5|86463.2|86339.2|28
1629064970000|2021-08-15 22:02:50|86466.5|86342.5|86464.2|86340.2|86475.2|86351.2|86464.2|86340.2|28
1629064980000|2021-08-15 22:03:00|86464.3|86340.3|86465.4|86341.4|86467.7|86343.7|86464|86340|28
1629064990000|2021-08-15 22:03:10|86465.3|86341.3|86468|86344|86470.3|86346.3|86465.1|86341.1|36
1629065000000|2021-08-15 22:03:20|86483.3|86359.3|86470.4|86346.4|86483.8|86359.8|86470.4|86346.4|4
1629065010000|2021-08-15 22:03:30|86467.9|86343.9|86474.6|86350.6|86477.4|86353.4|86467.5|86343.5|22
1629065020000|2021-08-15 22:03:40|86475.2|86351.2|86477.1|86353.1|86477.2|86353.2|86466.6|86342.6|24
1629065030000|2021-08-15 22:03:50|86475.9|86351.9|86474.2|86350.2|86477|86353|86472.8|86348.8|20
1629065040000|2021-08-15 22:04:00|86477.4|86353.4|86474.5|86350.5|86479.7|86355.7|86473.4|86349.4|32
1629065050000|2021-08-15 22:04:10|86473.5|86349.5|86476.7|86352.7|86478.4|86354.4|86473.4|86349.4|20
1629065060000|2021-08-15 22:04:20|86476.6|86352.6|86473.9|86349.9|86476.6|86352.6|86469.3|86345.3|21
1629065070000|2021-08-15 22:04:30|86474|86350|86473.6|86349.6|86478|86354|86473.6|86349.6|13
1629065080000|2021-08-15 22:04:40|86475.3|86351.3|86476.6|86352.6|86478.6|86354.6|86475.2|86351.2|14
1629065090000|2021-08-15 22:04:50|86476.8|86352.8|86451|86327|86486.4|86362.4|86451|86327|11
1629065100000|2021-08-15 22:05:00|86446.5|86322.5|86454.1|86330.1|86454.6|86330.6|86408.8|86284.8|37
1629065110000|2021-08-15 22:05:10|86454.3|86330.3|86456.2|86332.2|86471.2|86347.2|86447.9|86323.9|58
1629065120000|2021-08-15 22:05:20|86456.7|86332.7|86450.8|86326.8|86468.9|86344.9|86441.6|86317.6|47
1629065130000|2021-08-15 22:05:30|86449.4|86325.4|86444.4|86320.4|86449.4|86325.4|86438|86314|47
1629065140000|2021-08-15 22:05:40|86444.6|86320.6|86389.8|86265.8|86446.8|86322.8|86384.5|86260.5|55
1629065150000|2021-08-15 22:05:50|86412|86288|86414.8|86290.8|86431.1|86307.1|86406.5|86282.5|51
1629065160000|2021-08-15 22:06:00|86414.5|86290.5|86407.6|86283.6|86431.9|86307.9|86407.3|86283.3|50
1629065170000|2021-08-15 22:06:10|86407.5|86283.5|86436.7|86312.7|86451.6|86327.6|86405.9|86281.9|54
1629065180000|2021-08-15 22:06:20|86436.5|86312.5|86440.9|86316.9|86449.8|86325.8|86430.7|86306.7|65
1629065190000|2021-08-15 22:06:30|86441.1|86317.1|86444.1|86320.1|86452.8|86328.8|86419.1|86295.1|57
1629065200000|2021-08-15 22:06:40|86437.3|86313.3|86431.9|86307.9|86443.2|86319.2|86425.3|86301.3|65
1629065210000|2021-08-15 22:06:50|86434.5|86310.5|86435.2|86311.2|86445.7|86321.7|86429.3|86305.3|73
1629065220000|2021-08-15 22:07:00|86439.8|86315.8|86430.8|86306.8|86444.5|86320.5|86430.8|86306.8|68
1629065230000|2021-08-15 22:07:10|86431.5|86307.5|86422.9|86309.3|86436.3|86312.9|86419.6|86301|73
1629065240000|2021-08-15 22:07:20|86426|86310.8|86424.2|86305.6|86428.9|86310.9|86419.5|86297.8|72
1629065250000|2021-08-15 22:07:30|86422.5|86308.4|86426.4|86304.3|86431.5|86310.5|86422.5|86300.3|66
1629065260000|2021-08-15 22:07:40|86427.8|86304.4|86400.4|86276.4|86429.2|86305.9|86398.9|86274.9|70
1629065270000|2021-08-15 22:07:50|86398.9|86274.9|86351.1|86281.1|86411.1|86287.1|86338.7|86235.1|65
1629065280000|2021-08-15 22:08:00|86350.9|86280.9|86368.6|86260.1|86376.5|86280.9|86333.8|86235.4|68
1629065290000|2021-08-15 22:08:10|86369.1|86259.9|86380.2|86271.4|86390.3|86292.9|86361.7|86250.5|40
1629065300000|2021-08-15 22:08:20|86379.9|86269.1|86363.7|86293.7|86387.1|86293.7|86359.9|86266.1|33
1629065310000|2021-08-15 22:08:30|86398|86274|86362.8|86292.8|86398|86292.8|86358.9|86264.6|15
1629065320000|2021-08-15 22:08:40|86364.2|86294.2|86383.3|86276|86393|86294.3|86363.3|86262.3|48
1629065330000|2021-08-15 22:08:50|86384.6|86274.2|86383.3|86269.7|86393.2|86294.8|86356|86258|31
1629065340000|2021-08-15 22:09:00|86383.1|86270.7|86349.7|86279.7|86418.4|86308.6|86344|86256.3|74
1629065350000|2021-08-15 22:09:10|86351.6|86281.6|86363.1|86239.1|86391|86281.8|86346.3|86239.1|19
1629065360000|2021-08-15 22:09:20|86344.8|86274.8|86347.6|86277.6|86369.7|86277.6|86338.7|86251.1|68
1629065370000|2021-08-15 22:09:30|86343.2|86273.2|86345|86275|86348|86278|86340.5|86270.5|61
1629065380000|2021-08-15 22:09:40|86366.9|86250.6|86342.3|86272.3|86378.2|86276.1|86342.3|86249.8|11
1629065390000|2021-08-15 22:09:50|86342.2|86272.2|86357.1|86233.1|86369.8|86272.5|86320.5|86223|30
1629065400000|2021-08-15 22:10:00|86350.7|86226.7|86303.6|86233.6|86359.2|86263.3|86302.7|86212.7|59
1629065410000|2021-08-15 22:10:10|86303.1|86233.1|86329.6|86259.6|86351.2|86266.3|86278|86208|74
1629065420000|2021-08-15 22:10:20|86330.9|86260.9|86348.5|86241.1|86357.2|86264|86327.3|86228.7|22
1629065430000|2021-08-15 22:10:30|86330.7|86260.7|86328|86258|86353.4|86263.1|86325|86229.4|8
1629065440000|2021-08-15 22:10:40|86327.3|86257.3|86345|86236|86349.8|86258.4|86325.2|86234.6|10
1629065450000|2021-08-15 22:10:50|86344.7|86235.9|86370|86246|86370|86256.9|86325.5|86228|16
1629065460000|2021-08-15 22:11:00|86367.9|86243.9|86359.7|86235.7|86368.4|86244.4|86357.5|86233.5|35
1629065470000|2021-08-15 22:11:10|86357.7|86233.7|86363.4|86239.4|86376.2|86252.2|86357.7|86233.7|10
1629065480000|2021-08-15 22:11:20|86367.3|86243.3|86363.9|86239.9|86367.4|86243.4|86363.9|86239.9|17
1629065490000|2021-08-15 22:11:30|86362.8|86238.8|86364.5|86240.5|86365.1|86241.1|86361.5|86237.5|13
1629065500000|2021-08-15 22:11:40|86364.9|86240.9|86374.4|86250.4|86381.3|86257.3|86364.2|86240.2|27
1629065510000|2021-08-15 22:11:50|86374.5|86250.5|86371|86247|86374.5|86250.5|86368.6|86244.6|29
1629065520000|2021-08-15 22:12:00|86371.2|86247.2|86374.2|86250.2|86379.8|86255.8|86367.3|86243.3|46
1629065530000|2021-08-15 22:12:10|86373.2|86249.2|86367.6|86243.6|86373.5|86249.5|86367.2|86243.2|27
1629065540000|2021-08-15 22:12:20|86367.5|86243.5|86372|86248|86380|86256|86367.5|86243.5|14
1629065550000|2021-08-15 22:12:30|86373.9|86249.9|86376.1|86252.1|86376.3|86252.3|86371.1|86247.1|18
1629065560000|2021-08-15 22:12:40|86376.3|86252.3|86416.2|86292.2|86422.2|86298.2|86367.6|86243.6|31
1629065570000|2021-08-15 22:12:50|86419.3|86295.3|86485.5|86361.5|86491.9|86367.9|86418.2|86294.2|30
1629065580000|2021-08-15 22:13:00|86477.6|86353.6|86481|86357|86495|86371|86468.1|86344.1|49
1629065590000|2021-08-15 22:13:10|86480.6|86356.6|86477.2|86353.2|86482.9|86358.9|86472.2|86348.2|27
1629065600000|2021-08-15 22:13:20|86473.3|86349.3|86470.1|86346.1|86481|86357|86469.4|86345.4|17
1629065610000|2021-08-15 22:13:30|86470.4|86346.4|86470.3|86346.3|86484.4|86360.4|86468.9|86344.9|25
1629065620000|2021-08-15 22:13:40|86467.7|86343.7|86465|86341|86469.4|86345.4|86465|86341|14
1629065630000|2021-08-15 22:13:50|86465.9|86341.9|86465.2|86341.2|86473.8|86349.8|86465.2|86341.2|12
1629065640000|2021-08-15 22:14:00|86464.4|86340.4|86464.5|86340.5|86467.3|86343.3|86459.9|86335.9|18
1629065650000|2021-08-15 22:14:10|86462.6|86338.6|86467.1|86343.1|86476.5|86352.5|86459.1|86335.1|8
1629065660000|2021-08-15 22:14:20|86464.4|86340.4|86459.6|86335.6|86467|86343|86459.3|86335.3|38
1629065670000|2021-08-15 22:14:30|86460.2|86336.2|86466.4|86342.4|86466.4|86342.4|86460|86336|39
1629065680000|2021-08-15 22:14:40|86466.5|86342.5|86462.9|86338.9|86467.1|86343.1|86461.4|86337.4|34
1629065690000|2021-08-15 22:14:50|86463.9|86339.9|86480.4|86356.4|86480.4|86356.4|86461.3|86337.3|35
1629065700000|2021-08-15 22:15:00|86476.7|86352.7|86477.6|86353.6|86480.7|86356.7|86473.3|86349.3|50
1629065710000|2021-08-15 22:15:10|86475.6|86351.6|86464.8|86360.8|86478|86362.2|86464.7|86351.3|34
1629065720000|2021-08-15 22:15:20|86464.4|86360.4|86463.2|86359.2|86466.6|86362.6|86463.2|86359.2|25
1629065730000|2021-08-15 22:15:30|86462.8|86358.8|86465.4|86361.4|86468.1|86364.1|86462.8|86358.8|36
1629065740000|2021-08-15 22:15:40|86465.8|86361.8|86464.9|86360.9|86466.5|86362.5|86461.8|86357.8|52
1629065750000|2021-08-15 22:15:50|86465.1|86361.1|86466.1|86362.1|86467.8|86363.8|86464.4|86360.4|14
1629065760000|2021-08-15 22:16:00|86466|86362|86467.5|86363.5|86471.5|86367.5|86464.8|86360.8|25
1629065770000|2021-08-15 22:16:10|86467.7|86363.7|86467.3|86363.3|86468.9|86365.5|86463.4|86360.8|16
1629065780000|2021-08-15 22:16:20|86467.5|86363.5|86461|86363.5|86468.7|86364.7|86461|86361.8|8
1629065790000|2021-08-15 22:16:30|86459.1|86363.2|86469.6|86365.6|86469.8|86367.3|86456.9|86359.4|18
1629065800000|2021-08-15 22:16:40|86469.1|86365.1|86456.3|86352.3|86471|86367|86451.4|86347.4|20
1629065810000|2021-08-15 22:16:50|86455.4|86351.4|86466.3|86362.3|86470.1|86366.1|86455.4|86351.4|26
1629065820000|2021-08-15 22:17:00|86465|86361|86463|86359|86465.4|86361.4|86463|86359|5
1629065830000|2021-08-15 22:17:10|86466.9|86362.9|86448.7|86344.7|86466.9|86362.9|86448.7|86344.7|7
1629065840000|2021-08-15 22:17:20|86448.3|86345|86462|86358|86462|86358|86448.3|86345|17
1629065850000|2021-08-15 22:17:30|86461.9|86357.9|86454.2|86352.7|86461.9|86363.1|86452.2|86348.2|12
1629065860000|2021-08-15 22:17:40|86458.8|86354.8|86470.4|86366.4|86470.4|86366.4|86458.4|86354.4|8
1629065870000|2021-08-15 22:17:50|86469.4|86365.4|86461.6|86357.6|86469.4|86365.4|86452|86348|22
1629065880000|2021-08-15 22:18:00|86452.5|86353|86444.5|86351.7|86452.5|86353|86442|86340.3|72
1629065890000|2021-08-15 22:18:10|86444.4|86349.7|86441.9|86358.1|86448.9|86360.6|86441.6|86348.2|34
1629065900000|2021-08-15 22:18:20|86437.3|86360.6|86439.8|86350.3|86443.6|86361.3|86435.5|86344.8|47
1629065910000|2021-08-15 22:18:30|86440.5|86349.1|86444.3|86359.1|86447.2|86361.3|86436.3|86347.5|53
1629065920000|2021-08-15 22:18:40|86444.2|86356.8|86441.1|86351|86448.9|86359.1|86438|86343.1|73
1629065930000|2021-08-15 22:18:50|86441.2|86351.1|86442.6|86344.4|86447.2|86353|86440|86343|74
1629065940000|2021-08-15 22:19:00|86439.5|86342.9|86443.3|86345.4|86446.4|86348.6|86438.7|86342.2|71
1629065950000|2021-08-15 22:19:10|86441|86344.7|86436.4|86337.9|86451.3|86349.5|86436.4|86337.9|10
1629065960000|2021-08-15 22:19:20|86440.5|86341.6|86443.4|86347.6|86443.4|86350.7|86433.2|86341.6|14
1629065970000|2021-08-15 22:19:30|86446.5|86350.1|86437.9|86349.8|86446.5|86356|86432|86346|14
1629065980000|2021-08-15 22:19:40|86438.5|86349.2|86438|86349.6|86452.1|86353.7|86438|86345.3|12
1629065990000|2021-08-15 22:19:50|86436.2|86350.8|86437.8|86355.7|86452.2|86358.2|86435|86347.9|11
1629066000000|2021-08-15 22:20:00|86440.9|86352.3|86438.6|86343.9|86440.9|86352.3|86434.4|86343.4|6
1629066010000|2021-08-15 22:20:10|86467.3|86363.3|86435.1|86351.6|86467.3|86364.7|86423.6|86339.8|17
1629066020000|2021-08-15 22:20:20|86449.2|86352.6|86452.6|86353.4|86453.5|86359.1|86438.8|86348.8|14
1629066030000|2021-08-15 22:20:30|86457.7|86354.5|86446.9|86345.6|86460.5|86356.5|86434.3|86342.4|14
1629066040000|2021-08-15 22:20:40|86451.9|86351.1|86442.8|86350.2|86455.2|86353.6|86442.8|86348.2|16
1629066050000|2021-08-15 22:20:50|86441.3|86348.2|86442|86341.5|86450.7|86351|86439.1|86339.7|9
1629066060000|2021-08-15 22:21:00|86438.5|86349|86444.5|86347.8|86446.5|86364.9|86428.6|86345.3|21
1629066070000|2021-08-15 22:21:10|86450.9|86351.3|86446.8|86349.6|86461.5|86357.8|86443.1|86349.2|10
1629066080000|2021-08-15 22:21:20|86446.6|86351.3|86452.7|86348.7|86452.7|86351.3|86432.2|86331.3|6
1629066090000|2021-08-15 22:21:30|86450.4|86352.9|86445.4|86354.6|86452.6|86356.5|86443.4|86348.6|10
1629066100000|2021-08-15 22:21:40|86457.2|86356.5|86437.5|86350.9|86457.2|86356.5|86435.1|86336|10
1629066110000|2021-08-15 22:21:50|86438.1|86351.4|86447.8|86346.7|86448.8|86351.4|86438.1|86346.7|6
1629066120000|2021-08-15 22:22:00|86445.2|86352.4|86445.6|86350.5|86445.6|86357.2|86432.2|86341.1|10
1629066130000|2021-08-15 22:22:10|86441.6|86346.9|86442.7|86355|86447.1|86355.7|86438|86346.9|14
1629066140000|2021-08-15 22:22:20|86444.7|86353.4|86449.4|86345.4|86455.5|86354.8|86444.3|86341.7|8
1629066150000|2021-08-15 22:22:30|86456.8|86352.8|86446.7|86350.2|86456.8|86354|86430.8|86349.2|11
1629066160000|2021-08-15 22:22:40|86446.9|86349.8|86437.5|86349|86446.9|86350.5|86433.6|86336.2|8
1629066170000|2021-08-15 22:22:50|86438.1|86347.8|86431.8|86352.5|86438.1|86352.5|86431.8|86347.8|4
1629066180000|2021-08-15 22:23:00|86433.4|86350.2|86446.2|86345.5|86446.2|86354.3|86427.6|86339.8|20
1629066190000|2021-08-15 22:23:10|86445.3|86346.7|86453.9|86355.2|86453.9|86355.4|86439.3|86345.6|17
1629066200000|2021-08-15 22:23:20|86452.4|86354.5|86439.2|86351.1|86452.4|86358.4|86436.5|86343.2|14
1629066210000|2021-08-15 22:23:30|86438.7|86352.4|86440.7|86344.2|86440.7|86352.8|86436.5|86344.2|6
1629066220000|2021-08-15 22:23:40|86440.6|86344.4|86440.9|86350.3|86444.1|86352.3|86430|86343.3|28
1629066230000|2021-08-15 22:23:50|86443.3|86350.7|86448.5|86355.4|86452.8|86356.1|86436.4|86350.7|9
1629066240000|2021-08-15 22:24:00|86450.6|86355.6|86435.9|86356.1|86452.2|86358|86435.9|86352.5|13
1629066250000|2021-08-15 22:24:10|86439.5|86353.7|86438.1|86346.9|86440.5|86354.8|86428.4|86344.9|14
1629066260000|2021-08-15 22:24:20|86438.8|86345.2|86436.1|86352.3|86441|86352.3|86436.1|86345.2|4
1629066270000|2021-08-15 22:24:30|86430.3|86348|86443.3|86357.9|86443.3|86357.9|86425.7|86345.9|9
1629066280000|2021-08-15 22:24:40|86445.4|86357.8|86439.7|86350.4|86445.4|86357.8|86418.6|86338.8|15
1629066290000|2021-08-15 22:24:50|86435.8|86346|86436.1|86357.7|86455.4|86357.7|86417.6|86343.1|9
1629066300000|2021-08-15 22:25:00|86433|86359.5|86451|86351.6|86452.5|86359.5|86432.6|86344.2|17
1629066310000|2021-08-15 22:25:10|86447.3|86349.6|86445.3|86358.5|86461.8|86358.5|86445.3|86349.6|13
1629066320000|2021-08-15 22:25:20|86445.1|86358.3|86438.5|86346.5|86445.1|86358.3|86434.7|86341.6|11
1629066330000|2021-08-15 22:25:30|86439.1|86343.2|86441.9|86339.8|86448.4|86349.3|86437.6|86337.2|25
1629066340000|2021-08-15 22:25:40|86437.2|86342.2|86448|86344|86448.6|86349.2|86426.7|86342.2|17
1629066350000|2021-08-15 22:25:50|86448.1|86344.1|86433.1|86340|86450.5|86348.8|86433.1|86335.1|19
1629066360000|2021-08-15 22:26:00|86436.6|86342.3|86441.8|86339.8|86443.4|86345.1|86435.9|86338.8|20
1629066370000|2021-08-15 22:26:10|86442.5|86340.7|86436.9|86338.5|86448.5|86347.6|86435.9|86333.6|7
1629066380000|2021-08-15 22:26:20|86431|86338.6|86435.5|86342.4|86435.5|86346.3|86431|86338.6|12
1629066390000|2021-08-15 22:26:30|86433.3|86340.2|86442.7|86351.9|86449.8|86352.1|86429.6|86333.7|17
1629066400000|2021-08-15 22:26:40|86445.4|86352.5|86443.7|86346.1|86466.9|86363.5|86440.6|86346.1|19
1629066410000|2021-08-15 22:26:50|86445.3|86348.3|86447.6|86356.8|86453|86361.1|86437.9|86348.3|10
1629066420000|2021-08-15 22:27:00|86450.4|86354.3|86450.6|86350.9|86450.7|86354.3|86442.2|86349.7|11
1629066430000|2021-08-15 22:27:10|86459.8|86356.6|86456.8|86359|86459.8|86359|86444.8|86355.5|9
1629066440000|2021-08-15 22:27:20|86453.6|86357.8|86446|86359.4|86462.6|86361.9|86445.2|86357.8|9
1629066450000|2021-08-15 22:27:30|86449|86362|86442.4|86366.3|86449|86366.9|86442.2|86362|10
1629066460000|2021-08-15 22:27:40|86443.1|86365.3|86436.2|86345.3|86444.2|86365.3|86430.4|86340|22
1629066470000|2021-08-15 22:27:50|86437.1|86347.8|86451.7|86353.4|86452|86355.1|86437.1|86343.6|32
1629066480000|2021-08-15 22:28:00|86454.8|86350.8|86455.9|86359.3|86455.9|86361.8|86446.3|86350.8|19
1629066490000|2021-08-15 22:28:10|86457.3|86353.3|86442.4|86351.2|86459.5|86358.3|86438.8|86344.2|25
1629066500000|2021-08-15 22:28:20|86445.6|86349.4|86442.3|86356|86455.8|86357|86440.3|86349|20
1629066510000|2021-08-15 22:28:30|86445.6|86352.5|86442|86352.7|86445.6|86355.5|86439.6|86345.7|18
1629066520000|2021-08-15 22:28:40|86441.8|86351.9|86440.9|86363.2|86448.9|86364.8|86440.7|86351.9|5
1629066530000|2021-08-15 22:28:50|86443.2|86362.8|86441.9|86355.5|86449.9|86362.8|86434|86341.4|11
1629066540000|2021-08-15 22:29:00|86435.7|86359.2|86443.5|86354|86448.1|86359.2|86433.7|86341.2|32
1629066550000|2021-08-15 22:29:10|86447.8|86347.6|86445.2|86355.8|86451.1|86358.5|86441.5|86347.6|16
1629066560000|2021-08-15 22:29:20|86444.7|86358.7|86437.8|86351.6|86448.8|86359.7|86436.4|86343.3|22
1629066570000|2021-08-15 22:29:30|86436.6|86353.8|86466.9|86363.2|86466.9|86373.4|86436.6|86352.2|35
1629066580000|2021-08-15 22:29:40|86468.9|86364.9|86464.2|86369.3|86468.9|86371.4|86459.3|86364.9|24
1629066590000|2021-08-15 22:29:50|86466.5|86368.8|86462.1|86365|86466.5|86372.4|86454.5|86358.5|34
1629066600000|2021-08-15 22:30:00|86458|86358.9|86462.7|86358.7|86464.7|86364.8|86456.9|86357.7|22
1629066610000|2021-08-15 22:30:10|86466.4|86362.4|86460.8|86365.2|86466.4|86365.2|86458.9|86360.2|18
1629066620000|2021-08-15 22:30:20|86450.2|86357.7|86456.1|86357.6|86456.1|86361.9|86450.2|86357|15
1629066630000|2021-08-15 22:30:30|86455.6|86356|86459.6|86355.6|86459.6|86359|86449.7|86351.4|30
1629066640000|2021-08-15 22:30:40|86459.9|86355.9|86453.5|86363.4|86463.7|86366|86443.1|86347.7|17
1629066650000|2021-08-15 22:30:50|86457.5|86353.5|86460.8|86356.8|86460.8|86358.6|86452.9|86353.5|15
1629066660000|2021-08-15 22:31:00|86460.4|86356.4|86452.8|86356|86460.4|86357.5|86445.3|86345.9|17
1629066670000|2021-08-15 22:31:10|86455.7|86354|86448|86352.3|86462.4|86358.4|86448|86352.2|15
1629066680000|2021-08-15 22:31:20|86451.4|86353.3|86455.2|86355.6|86455.2|86357.4|86447.3|86353.3|11
1629066690000|2021-08-15 22:31:30|86446.8|86359.5|86451.6|86355.2|86452.1|86359.5|86446.8|86355.2|16
1629066700000|2021-08-15 22:31:40|86452.5|86354.7|86442.4|86352.4|86460.6|86360.9|86435|86342.6|14
1629066710000|2021-08-15 22:31:50|86450.1|86355.1|86459.2|86355.2|86461.3|86362|86446.4|86355.1|18
1629066720000|2021-08-15 22:32:00|86450.7|86362.7|86443.5|86339.5|86460.5|86363.7|86443.5|86339.5|18
1629066730000|2021-08-15 22:32:10|86439.9|86350.1|86447|86352.9|86452.1|86356.8|86439.9|86344.3|18
1629066740000|2021-08-15 22:32:20|86450.1|86352.4|86454.2|86361.2|86461.4|86365.2|86450.1|86352.3|32
1629066750000|2021-08-15 22:32:30|86457.9|86361.7|86453|86354.7|86462|86362.6|86441.8|86337.8|24
1629066760000|2021-08-15 22:32:40|86455.8|86357.4|86467.3|86363.3|86473.7|86369.7|86450.5|86356.7|32
1629066770000|2021-08-15 22:32:50|86468.6|86364.6|86456.6|86361.6|86478.3|86374.3|86453.4|86355.8|37
1629066780000|2021-08-15 22:33:00|86461.3|86360.6|86497.9|86395.8|86504.9|86400.9|86453.2|86360.6|38
1629066790000|2021-08-15 22:33:10|86502.2|86398.2|86498.6|86394.6|86506.5|86402.5|86490.3|86386.3|33
1629066800000|2021-08-15 22:33:20|86503.8|86399.8|86504.7|86406.6|86511.5|86407.6|86491.2|86387.2|20
1629066810000|2021-08-15 22:33:30|86511.7|86409.9|86509.6|86406.6|86511.7|86414.4|86498.1|86403.8|11
1629066820000|2021-08-15 22:33:40|86505.3|86408.5|86502.1|86398.1|86508.2|86408.5|86491|86387|22
1629066830000|2021-08-15 22:33:50|86501.7|86397.7|86506.6|86405.9|86510.3|86406.3|86499.7|86395.7|9
1629066840000|2021-08-15 22:34:00|86507.3|86403.3|86498.3|86394.3|86512.4|86408.4|86492.2|86388.2|29
1629066850000|2021-08-15 22:34:10|86498.2|86394.2|86504.1|86400.1|86504.1|86400.5|86489.6|86386.9|24
1629066860000|2021-08-15 22:34:20|86504.3|86400.3|86501.2|86397.2|86508.3|86404.3|86491.9|86387.9|27
1629066870000|2021-08-15 22:34:30|86498.7|86394.7|86506.9|86402.9|86512.3|86408.3|86498.7|86394.7|39
1629066880000|2021-08-15 22:34:40|86508.5|86404.5|86514.7|86410.7|86514.7|86411.4|86503.6|86404.5|18
1629066890000|2021-08-15 22:34:50|86514.5|86410.5|86508|86404|86514.8|86410.8|86503.8|86399.8|36
1629066900000|2021-08-15 22:35:00|86508.8|86404.8|86503.7|86399.7|86508.8|86404.8|86494.9|86390.9|46
1629066910000|2021-08-15 22:35:10|86501.3|86397.3|86507.1|86403.1|86507.1|86408.5|86499.1|86395.1|22
1629066920000|2021-08-15 22:35:20|86507|86403|86504.6|86400.6|86507|86403|86503.8|86399.8|19
1629066930000|2021-08-15 22:35:30|86505.5|86404.8|86505.7|86401.7|86510.8|86406.8|86499.5|86395.5|28
1629066940000|2021-08-15 22:35:40|86511.1|86407.1|86506.8|86407.3|86513.3|86409.3|86503.3|86404|17
1629066950000|2021-08-15 22:35:50|86509|86405|86500.4|86401|86509|86407.3|86497.2|86393.7|17
1629066960000|2021-08-15 22:36:00|86501.5|86399.3|86500.6|86396.6|86502.7|86401.7|86492.6|86394.9|8
1629066970000|2021-08-15 22:36:10|86499.6|86396.9|86496.2|86409|86503.5|86409.2|86495|86396.7|9
1629066980000|2021-08-15 22:36:20|86494|86408.9|86496.8|86392.8|86509.9|86408.9|86492.1|86388.1|10
1629066990000|2021-08-15 22:36:30|86492.8|86395|86505.7|86408.4|86507.6|86409.7|86492.8|86395|18
1629067000000|2021-08-15 22:36:40|86502.6|86409.9|86496.8|86392.8|86502.6|86409.9|86480.6|86376.6|7
1629067010000|2021-08-15 22:36:50|86489.7|86385.7|86508.8|86404.8|86508.8|86404.8|86488.7|86385.7|22
1629067020000|2021-08-15 22:37:00|86501.7|86399.9|86509.7|86410.4|86515.2|86412.3|86501.7|86399.9|28
1629067030000|2021-08-15 22:37:10|86512.3|86408.3|86498.9|86394.9|86515.1|86411.1|86498.2|86394.2|11
1629067040000|2021-08-15 22:37:20|86500.3|86396.3|86507.7|86403.7|86508.4|86407.7|86500.3|86396.3|4
1629067050000|2021-08-15 22:37:30|86506|86402|86499.3|86417.3|86506.3|86418.5|86496.8|86402|10
1629067060000|2021-08-15 22:37:40|86506.3|86413|86506.1|86404.2|86511|86413|86497.6|86393.6|15
1629067070000|2021-08-15 22:37:50|86507.8|86403.8|86505.5|86401.5|86508.2|86408|86498.1|86401.5|7
1629067080000|2021-08-15 22:38:00|86499.2|86406.8|86510.6|86406.6|86514.2|86414.6|86498.6|86403.4|26
1629067090000|2021-08-15 22:38:10|86511.6|86407.6|86501.8|86397.8|86517.4|86413.4|86499.3|86395.3|11
1629067100000|2021-08-15 22:38:20|86503.6|86399.6|86506.9|86402.9|86508.3|86412|86495.2|86393.4|24
1629067110000|2021-08-15 22:38:30|86506.1|86402.1|86504.8|86400.8|86512.1|86410.1|86499.2|86400.2|26
1629067120000|2021-08-15 22:38:40|86500.7|86402.7|86497.6|86393.6|86503.7|86402.7|86491.8|86387.8|13
1629067130000|2021-08-15 22:38:50|86494.4|86391.7|86502.4|86398.4|86504.1|86400.1|86492.9|86388.9|54
1629067140000|2021-08-15 22:39:00|86499.6|86395.6|86503.5|86399.5|86504.6|86400.6|86496.7|86392.7|23
1629067150000|2021-08-15 22:39:10|86502.4|86398.4|86494.1|86390.1|86502.4|86398.4|86492.8|86388.8|10
1629067160000|2021-08-15 22:39:20|86494.6|86390.6|86497.9|86393.9|86498.1|86394.1|86494.6|86390.6|8
1629067170000|2021-08-15 22:39:30|86498|86394|86493.7|86389.7|86506.9|86402.9|86489.7|86385.7|17
1629067180000|2021-08-15 22:39:40|86501.9|86397.9|86501.3|86397.3|86503.7|86399.7|86491.3|86387.3|28
1629067190000|2021-08-15 22:39:50|86502.3|86398.3|86493.9|86389.9|86504.3|86400.3|86491.1|86387.1|34
1629067200000|2021-08-15 22:40:00|86498.7|86394.7|86501.7|86397.7|86502|86398|86493.9|86393.1|21
1629067210000|2021-08-15 22:40:10|86502.6|86398.6|86496.9|86392.9|86502.8|86398.8|86487.3|86383.3|31
1629067220000|2021-08-15 22:40:20|86497.1|86393.1|86499.2|86395.2|86499.3|86395.3|86496.1|86392.1|14
1629067230000|2021-08-15 22:40:30|86499.3|86395.3|86496|86392|86499.7|86395.7|86496|86392|6
1629067240000|2021-08-15 22:40:40|86503.4|86399.4|86504.8|86400.8|86505.3|86401.3|86489.8|86385.8|23
1629067250000|2021-08-15 22:40:50|86502.3|86398.3|86502.7|86398.7|86506|86402|86500.7|86397.7|23
1629067260000|2021-08-15 22:41:00|86503.9|86399.9|86499.8|86395.8|86504|86400|86498.2|86394.2|22
1629067270000|2021-08-15 22:41:10|86485.5|86381.5|86492.6|86388.6|86495.2|86391.2|86485.2|86381.2|24
1629067280000|2021-08-15 22:41:20|86491.3|86387.3|86499.9|86395.9|86500|86398.5|86485.8|86387.3|11
1629067290000|2021-08-15 22:41:30|86500.2|86396.2|86493.6|86389.6|86500.2|86396.2|86484.6|86380.6|18
1629067300000|2021-08-15 22:41:40|86485.8|86383|86496.6|86392.6|86499.3|86395.3|86485.8|86383|15
1629067310000|2021-08-15 22:41:50|86466.7|86362.7|86503.4|86399.4|86503.4|86399.4|86466.7|86362.7|21
1629067320000|2021-08-15 22:42:00|86501.7|86397.7|86501.6|86397.6|86503.4|86399.4|86493.3|86389.3|15
1629067330000|2021-08-15 22:42:10|86502|86398|86497.4|86394.6|86502|86398|86497.1|86394.1|9
1629067340000|2021-08-15 22:42:20|86481.7|86377.7|86491.6|86387.6|86491.6|86387.6|86481.7|86377.7|7
1629067350000|2021-08-15 22:42:30|86492.5|86388.5|86499.6|86397.7|86501.6|86399.2|86492.5|86388.5|10
1629067360000|2021-08-15 22:42:40|86499.9|86395.9|86500.9|86397.4|86501.1|86400|86498.7|86394.7|14
1629067370000|2021-08-15 22:42:50|86484.5|86380.5|86490.5|86386.5|86490.5|86386.5|86481.9|86377.9|4
1629067380000|2021-08-15 22:43:00|86493.9|86389.9|86496.2|86392.2|86496.2|86392.3|86486|86385.2|22
1629067390000|2021-08-15 22:43:10|86485.6|86381.6|86499.6|86395.6|86503.9|86399.9|86485.6|86381.6|6
1629067400000|2021-08-15 22:43:20|86498.3|86394.3|86499.5|86395.5|86502.1|86398.1|86488.5|86386.8|11
1629067410000|2021-08-15 22:43:30|86477.7|86373.7|86498.1|86394.1|86498.8|86394.8|86477.7|86373.7|21
1629067420000|2021-08-15 22:43:40|86498.7|86394.7|86498|86394|86501.6|86397.6|86498|86394|9
1629067430000|2021-08-15 22:43:50|86467|86363|86493.3|86389.3|86497.2|86393.2|86467|86363|11
1629067440000|2021-08-15 22:44:00|86491|86387|86494.4|86390.4|86499.2|86395.2|86491|86387|13
1629067450000|2021-08-15 22:44:10|86494.8|86390.8|86503.8|86399.8|86503.8|86410.2|86476.1|86372.1|13
1629067460000|2021-08-15 22:44:20|86501.5|86397.5|86501.8|86397.9|86505.2|86401.2|86498.9|86396.2|15
1629067470000|2021-08-15 22:44:30|86480.5|86376.5|86500.4|86396.4|86500.4|86396.4|86480.5|86376.5|18
1629067480000|2021-08-15 22:44:40|86498.5|86394.5|86504.5|86400.5|86505.7|86401.7|86497.9|86393.9|11
1629067490000|2021-08-15 22:44:50|86479.9|86375.9|86500|86396|86500.4|86396.4|86479.9|86375.9|15
1629067500000|2021-08-15 22:45:00|86498|86394|86491.7|86387.7|86498|86394|86488.6|86384.6|77
1629067510000|2021-08-15 22:45:10|86493.6|86389.6|86493.1|86389.1|86499.5|86395.5|86489.3|86385.3|75
1629067520000|2021-08-15 22:45:20|86492.5|86388.5|86491.8|86387.8|86500.4|86396.4|86490.8|86386.8|75
1629067530000|2021-08-15 22:45:30|86492.6|86388.6|86498.9|86394.9|86498.9|86394.9|86491|86387|71
1629067540000|2021-08-15 22:45:40|86496.4|86392.4|86499.3|86395.3|86508|86404|86481.8|86377.8|66
1629067550000|2021-08-15 22:45:50|86497.9|86397.8|86494.7|86390.7|86504.6|86403.6|86493|86389.6|11
1629067560000|2021-08-15 22:46:00|86496|86392|86500.7|86399.5|86503.5|86400.1|86495.9|86391.9|8
1629067570000|2021-08-15 22:46:10|86501.2|86399.1|86494.1|86390.4|86501.2|86399.1|86491.6|86387.6|7
1629067580000|2021-08-15 22:46:20|86495.5|86391.5|86454.1|86352.6|86503.3|86400.1|86453.5|86349.5|17
1629067590000|2021-08-15 22:46:30|86453|86352.2|86469.1|86365.1|86469.1|86365.1|86453|86350.6|25
1629067600000|2021-08-15 22:46:40|86467.3|86363.3|86468.1|86364.1|86471.9|86367.9|86467.3|86363.3|15
1629067610000|2021-08-15 22:46:50|86468.7|86364.7|86472.4|86368.4|86473.2|86369.2|86468.7|86364.7|15
1629067620000|2021-08-15 22:47:00|86471.2|86367.2|86465.9|86361.9|86471.2|86367.2|86462.2|86358.2|34
1629067630000|2021-08-15 22:47:10|86466|86362|86484.6|86380.6|86484.6|86381.2|86465|86361|51
1629067640000|2021-08-15 22:47:20|86482.9|86378.9|86486.1|86382.1|86489.5|86385.5|86482.1|86378.1|30
1629067650000|2021-08-15 22:47:30|86486.5|86382.5|86474.4|86370.4|86489.1|86385.1|86474.2|86370.2|14
1629067660000|2021-08-15 22:47:40|86480|86376|86482.3|86378.3|86487|86383.6|86477.5|86373.5|30
1629067670000|2021-08-15 22:47:50|86483.1|86379.1|86459.6|86361.3|86491.3|86387.5|86452.4|86349.1|64
1629067680000|2021-08-15 22:48:00|86456.7|86352.7|86445.3|86351.2|86469.2|86367.2|86445.3|86344.5|9
1629067690000|2021-08-15 22:48:10|86449.6|86352.9|86462|86359.9|86462.3|86363.6|86449.6|86352.9|13
1629067700000|2021-08-15 22:48:20|86458.1|86360.3|86443|86346.9|86461.4|86363.4|86443|86346.9|18
1629067710000|2021-08-15 22:48:30|86448.1|86350.9|86469.3|86365.3|86469.3|86365.3|86448.1|86350.9|4
1629067720000|2021-08-15 22:48:40|86475|86371|86448.9|86344.9|86475|86371|86447.3|86343.3|15
1629067730000|2021-08-15 22:48:50|86455.7|86351.7|86456.6|86352.6|86460|86368|86446|86349.6|29
1629067740000|2021-08-15 22:49:00|86455.8|86353.4|86459.1|86356|86459.7|86356.5|86455|86353.4|45
1629067750000|2021-08-15 22:49:10|86459.7|86355.7|86458.2|86354.9|86461|86358.5|86453.6|86350.6|75
1629067760000|2021-08-15 22:49:20|86460.5|86358.7|86490.5|86396.2|86497.9|86396.4|86458.7|86355.1|57
1629067770000|2021-08-15 22:49:30|86493.7|86392.1|86488.5|86399.4|86498.4|86403|86485.5|86392.1|8
1629067780000|2021-08-15 22:49:40|86499.9|86396.9|86492.8|86396.7|86499.9|86398.5|86492.7|86392.4|22
1629067790000|2021-08-15 22:49:50|86494.5|86395.1|86487.4|86392.4|86494.5|86395.1|86482|86378|14
1629067800000|2021-08-15 22:50:00|86487.7|86392.7|86496.5|86394.8|86498.9|86399.9|86487.7|86392.7|11
1629067810000|2021-08-15 22:50:10|86489.8|86403.7|86487.3|86383.3|86496.8|86403.7|86483.3|86379.8|28
1629067820000|2021-08-15 22:50:20|86484.7|86380.7|86488.3|86384.7|86491.9|86391.2|86482.9|86380.4|41
1629067830000|2021-08-15 22:50:30|86488.6|86384.4|86479.5|86380.3|86489.6|86390.3|86479.1|86376.7|39
1629067840000|2021-08-15 22:50:40|86485.8|86381.8|86484.9|86381.9|86486|86384.4|86481.6|86381.1|8
1629067850000|2021-08-15 22:50:50|86488.5|86386.2|86483.4|86381.8|86489.2|86387|86481|86379.9|21
1629067860000|2021-08-15 22:51:00|86483.2|86380.4|86476.3|86373.3|86484.5|86384.5|86462.9|86362.5|28
1629067870000|2021-08-15 22:51:10|86477.6|86375.2|86472.7|86375.4|86482.2|86379.8|86469.7|86374.8|15
1629067880000|2021-08-15 22:51:20|86464.9|86360.9|86472.3|86368.3|86472.5|86368.5|86461.6|86360.9|6
1629067890000|2021-08-15 22:51:30|86474.2|86370.2|86477.7|86373.7|86482|86378|86474.2|86370.2|9
1629067900000|2021-08-15 22:51:40|86467.2|86371.9|86463.9|86368.4|86467.6|86371.9|86457.7|86357.5|8
1629067910000|2021-08-15 22:51:50|86462.5|86369|86475.5|86372.5|86482|86378|86462.3|86368.4|10
1629067920000|2021-08-15 22:52:00|86474.9|86370.9|86478.2|86375.4|86479.7|86376.7|86474.9|86370.9|20
1629067930000|2021-08-15 22:52:10|86479.3|86375.3|86472.2|86370.7|86479.3|86376.1|86468.5|86366.1|67
1629067940000|2021-08-15 22:52:20|86471.7|86371.8|86492.1|86397.4|86500.7|86403.4|86471.4|86370.6|71
1629067950000|2021-08-15 22:52:30|86497.4|86401.9|86500.4|86406.6|86507.8|86411.4|86495.1|86400.6|79
1629067960000|2021-08-15 22:52:40|86502.3|86408.3|86494.8|86410|86506.9|86411.3|86494.8|86403.3|73
1629067970000|2021-08-15 22:52:50|86495.2|86410.3|86502.4|86415.9|86505.2|86415.9|86494.6|86409.1|76
1629067980000|2021-08-15 22:53:00|86501|86416.5|86504.3|86419.4|86507.1|86421|86500.6|86412.2|72
1629067990000|2021-08-15 22:53:10|86504.5|86419.6|86496.1|86414.6|86505.6|86421.3|86493.8|86408.5|70
1629068000000|2021-08-15 22:53:20|86496|86414.5|86504.3|86420.8|86509.4|86421.9|86496|86411.4|76
1629068010000|2021-08-15 22:53:30|86501.5|86421|86498.9|86414.6|86506.4|86422.1|86495.6|86414.6|71
1629068020000|2021-08-15 22:53:40|86498.8|86417.3|86496.6|86420.6|86502|86420.7|86494.5|86412.6|78
1629068030000|2021-08-15 22:53:50|86496.9|86420.9|86503.8|86419|86507.5|86422.6|86494.2|86413.8|78
1629068040000|2021-08-15 22:54:00|86504.7|86417.8|86501.3|86418.6|86507|86424.4|86494.3|86415.7|75
1629068050000|2021-08-15 22:54:10|86501.4|86418.7|86504.8|86423.5|86508.8|86424.7|86499.1|86415.3|78
1629068060000|2021-08-15 22:54:20|86510.2|86423.4|86506.7|86425.7|86513.9|86428.8|86503.8|86422.2|78
1629068070000|2021-08-15 22:54:30|86506.5|86425.6|86508.8|86425.2|86509.8|86428.5|86502.8|86422.3|77
1629068080000|2021-08-15 22:54:40|86508.3|86425.6|86505.9|86424|86510|86426|86505.1|86419.4|77
1629068090000|2021-08-15 22:54:50|86505.6|86422.1|86505.4|86425.1|86508.6|86427.7|86501|86420.6|77
1629068100000|2021-08-15 22:55:00|86505|86425|86501.5|86422.1|86508.4|86425.9|86499|86418.9|70
1629068110000|2021-08-15 22:55:10|86502.8|86422.8|86499.9|86420|86504.1|86424.9|86494.7|86418.7|70
1629068120000|2021-08-15 22:55:20|86499.5|86419.5|86506.9|86425.9|86507|86426|86495.6|86418.4|69
1629068130000|2021-08-15 22:55:30|86504.6|86425.1|86508.9|86425.4|86509.4|86425.9|86500.1|86421.2|71
1629068140000|2021-08-15 22:55:40|86506.2|86425.3|86509.1|86425.2|86509.7|86426.4|86502.8|86421.1|73
1629068150000|2021-08-15 22:55:50|86508.9|86425|86510|86423.2|86510|86427.5|86502.9|86423.2|44
1629068160000|2021-08-15 22:56:00|86501.7|86427|86500.4|86425|86511.1|86428.2|86500.4|86422.3|9
1629068170000|2021-08-15 22:56:10|86500.8|86426.7|86504.1|86425.9|86504.1|86426.7|86500.8|86425.9|4
1629068180000|2021-08-15 22:56:20|86496.6|86422.9|86505.1|86425.4|86513.2|86436.6|86486.6|86416.9|33
1629068190000|2021-08-15 22:56:30|86517.4|86425.2|86518.7|86414.7|86527.3|86425.5|86514|86410.7|11
1629068200000|2021-08-15 22:56:40|86518.4|86414.4|86519|86415|86520.8|86416.8|86508.1|86404.1|13
1629068210000|2021-08-15 22:56:50|86517.6|86413.6|86521.7|86417.7|86522.9|86418.9|86517.6|86413.6|14
1629068220000|2021-08-15 22:57:00|86522.2|86418.2|86520|86416|86523.7|86419.7|86520|86416|18
1629068230000|2021-08-15 22:57:10|86522.7|86418.7|86512.7|86408.7|86522.7|86418.7|86511.6|86407.6|8
1629068240000|2021-08-15 22:57:20|86513.8|86409.8|86518.7|86414.7|86522.2|86418.2|86512.6|86408.6|22
1629068250000|2021-08-15 22:57:30|86518.9|86414.9|86518.9|86414.9|86519.4|86415.4|86503.4|86401.7|18
1629068260000|2021-08-15 22:57:40|86519.9|86415.9|86520.9|86416.9|86523.6|86419.6|86514.7|86410.7|15
1629068270000|2021-08-15 22:57:50|86520.1|86416.1|86517.7|86413.7|86520.1|86416.1|86509.2|86408.2|11
1629068280000|2021-08-15 22:58:00|86517.3|86413.3|86521.3|86417.3|86523.1|86419.1|86516.3|86412.3|15
1629068290000|2021-08-15 22:58:10|86520.2|86416.2|86523|86419|86524.7|86420.7|86516.8|86412.8|8
1629068300000|2021-08-15 22:58:20|86521.2|86417.2|86518.3|86414.3|86522.8|86418.8|86503.9|86405.4|21
1629068310000|2021-08-15 22:58:30|86517.5|86413.5|86521.5|86417.5|86523.4|86419.4|86516.4|86412.4|21
1629068320000|2021-08-15 22:58:40|86521.1|86417.1|86522.8|86418.8|86525.4|86421.4|86521.1|86417.1|15
1629068330000|2021-08-15 22:58:50|86526.1|86422.1|86518.1|86414.1|86526.1|86422.1|86518.1|86414.1|19
1629068340000|2021-08-15 22:59:00|86523.4|86419.4|86521.9|86417.9|86524.6|86420.6|86520.9|86416.9|23
1629068350000|2021-08-15 22:59:10|86521.6|86417.6|86518|86414|86522.3|86418.3|86515.4|86411.4|25
1629068360000|2021-08-15 22:59:20|86516.8|86412.8|86452.7|86348.7|86518.6|86414.6|86427|86323|43
1629068370000|2021-08-15 22:59:30|86458.1|86354.1|86447.9|86343.9|86461.2|86357.2|86447.9|86343.9|32
1629068380000|2021-08-15 22:59:40|86451.4|86347.4|86455.1|86351.1|86460.5|86356.5|86449.1|86345.1|16
1629068390000|2021-08-15 22:59:50|86456.7|86352.7|86456.3|86352.3|86459.1|86355.1|86453.3|86349.3|17
1629068400000|2021-08-15 23:00:00|86455.6|86351.6|86459.6|86355.6|86459.8|86355.8|86455.6|86351.6|30
1629068410000|2021-08-15 23:00:10|86456.4|86352.4|86446.6|86342.6|86460.8|86356.8|86446.6|86342.6|40
1629068420000|2021-08-15 23:00:20|86450.6|86346.6|86446|86342|86456.7|86352.7|86434.2|86330.2|29
1629068430000|2021-08-15 23:00:30|86446.7|86342.7|86440.5|86336.5|86446.7|86342.7|86435.2|86331.2|41
1629068440000|2021-08-15 23:00:40|86442.1|86338.1|86439.3|86335.3|86448.2|86344.2|86430.5|86326.5|51
1629068450000|2021-08-15 23:00:50|86439.2|86335.2|86437.1|86333.1|86448.4|86344.4|86434.6|86330.6|69
1629068460000|2021-08-15 23:01:00|86438.6|86334.6|86436.2|86332.2|86443.5|86339.5|86421.6|86317.6|55
1629068470000|2021-08-15 23:01:10|86425.1|86321.1|86437.1|86333.1|86438.8|86334.8|86423.1|86319.1|39
1629068480000|2021-08-15 23:01:20|86439.2|86335.2|86431.8|86327.8|86440|86336|86422.1|86318.1|35
1629068490000|2021-08-15 23:01:30|86448.5|86344.5|86429.1|86325.1|86448.5|86344.5|86424.7|86320.7|37
1629068500000|2021-08-15 23:01:40|86429.8|86325.8|86433.1|86329.1|86439|86335|86421.8|86317.8|49
1629068510000|2021-08-15 23:01:50|86430|86326|86433.3|86329.3|86440.4|86336.4|86425.4|86321.4|52
1629068520000|2021-08-15 23:02:00|86427.9|86323.9|86434|86330|86436.1|86332.1|86427.4|86323.4|41
1629068530000|2021-08-15 23:02:10|86433.5|86329.5|86432.2|86328.2|86439.9|86335.9|86424.4|86320.4|30
1629068540000|2021-08-15 23:02:20|86433.2|86329.2|86435.8|86331.8|86438.2|86334.2|86427.6|86323.6|42
1629068550000|2021-08-15 23:02:30|86433.9|86329.9|86432.5|86328.5|86433.9|86329.9|86425.3|86321.3|27
1629068560000|2021-08-15 23:02:40|86433.8|86329.8|86430.3|86326.3|86436.1|86332.1|86424.6|86320.6|40
1629068570000|2021-08-15 23:02:50|86430|86326|86426.7|86322.7|86434.4|86330.4|86422.4|86318.4|54
1629068580000|2021-08-15 23:03:00|86426.6|86322.6|86431.4|86327.4|86435.6|86331.6|86426|86322|38
1629068590000|2021-08-15 23:03:10|86434|86330|86432.5|86328.5|86437.5|86333.5|86429.2|86325.2|37
1629068600000|2021-08-15 23:03:20|86433.6|86329.6|86435|86331|86436|86332|86426.5|86322.5|28
1629068610000|2021-08-15 23:03:30|86434.7|86330.7|86434.8|86330.8|86435.8|86331.8|86434.5|86330.5|13
1629068620000|2021-08-15 23:03:40|86435.2|86331.2|86435.8|86331.8|86436.2|86332.2|86434.1|86330.1|10
1629068630000|2021-08-15 23:03:50|86434.9|86330.9|86428.8|86324.8|86434.9|86330.9|86420.8|86316.8|13
1629068640000|2021-08-15 23:04:00|86426.9|86322.9|86435.7|86331.7|86440.7|86336.7|86424.6|86320.6|23
1629068650000|2021-08-15 23:04:10|86434.9|86330.9|86427.8|86323.8|86440|86336|86421.3|86317.3|37
1629068660000|2021-08-15 23:04:20|86428.1|86324.1|86428.4|86324.4|86434.2|86330.2|86421.4|86317.4|44
1629068670000|2021-08-15 23:04:30|86428.7|86324.7|86429.6|86325.6|86431.1|86327.1|86428.4|86324.4|18
1629068680000|2021-08-15 23:04:40|86430.9|86326.9|86428.6|86324.6|86431.5|86327.5|86422.3|86318.3|19
1629068690000|2021-08-15 23:04:50|86429.8|86325.8|86434.2|86330.2|86437.1|86333.1|86428.6|86324.6|9
1629068700000|2021-08-15 23:05:00|86437|86333|86425.1|86321.1|86437|86333|86424|86320|13
1629068710000|2021-08-15 23:05:10|86427.5|86323.5|86429.8|86325.8|86435.2|86331.2|86426.8|86322.8|20
1629068720000|2021-08-15 23:05:20|86425.8|86321.8|86425.9|86321.9|86427.5|86323.5|86423.3|86319.3|19
1629068730000|2021-08-15 23:05:30|86427|86323|86426.7|86322.7|86430.4|86326.4|86425.3|86321.3|18
1629068740000|2021-08-15 23:05:40|86427.3|86323.3|86432.3|86328.3|86434.6|86330.6|86419.9|86315.9|26
1629068750000|2021-08-15 23:05:50|86432.2|86328.2|86430.3|86326.3|86432.2|86328.2|86429|86325|18
1629068760000|2021-08-15 23:06:00|86430|86326|86450.6|86346.6|86450.6|86346.6|86429.9|86325.9|42
1629068770000|2021-08-15 23:06:10|86451.5|86347.5|86468.7|86364.7|86481.1|86377.1|86445.9|86341.9|27
1629068780000|2021-08-15 23:06:20|86469.3|86365.3|86474|86370|86483.9|86379.9|86469.3|86365.3|23
1629068790000|2021-08-15 23:06:30|86473|86369|86472.7|86368.7|86476.7|86372.7|86470.6|86366.6|28
1629068800000|2021-08-15 23:06:40|86471.4|86367.4|86475.4|86371.4|86481.9|86377.9|86467.6|86363.6|31
1629068810000|2021-08-15 23:06:50|86473.2|86369.2|86490.3|86386.3|86490.3|86386.3|86469|86365|28
1629068820000|2021-08-15 23:07:00|86481.5|86377.5|86470.3|86366.3|86481.5|86377.5|86469.9|86365.9|23
1629068830000|2021-08-15 23:07:10|86467.3|86363.3|86477.5|86373.5|86482.3|86378.3|86467.3|86363.3|31
1629068840000|2021-08-15 23:07:20|86475.5|86371.5|86471.7|86367.7|86482.2|86378.2|86470.5|86366.5|27
1629068850000|2021-08-15 23:07:30|86474.7|86370.7|86469.9|86365.9|86474.7|86370.7|86465.4|86361.4|13
1629068860000|2021-08-15 23:07:40|86471.8|86367.8|86467.5|86363.5|86471.9|86367.9|86462.5|86358.5|22
1629068870000|2021-08-15 23:07:50|86468|86364|86454.9|86350.9|86470.5|86366.5|86454.9|86350.9|18
1629068880000|2021-08-15 23:08:00|86458.7|86354.7|86455.9|86351.9|86465.6|86361.6|86454.4|86350.4|42
1629068890000|2021-08-15 23:08:10|86462.6|86358.6|86457.2|86353.2|86462.6|86358.6|86452.4|86348.4|32
1629068900000|2021-08-15 23:08:20|86456.2|86352.2|86460.2|86356.2|86465.1|86361.1|86456.2|86352.2|32
1629068910000|2021-08-15 23:08:30|86458.8|86354.8|86459.5|86355.5|86471|86367|86458.3|86354.3|41
1629068920000|2021-08-15 23:08:40|86462.1|86358.1|86460|86356|86463.3|86359.3|86455.8|86351.8|36
1629068930000|2021-08-15 23:08:50|86459.1|86355.1|86463.6|86359.6|86463.6|86359.6|86456.5|86352.5|23
1629068940000|2021-08-15 23:09:00|86463.9|86359.9|86458.7|86354.7|86468.6|86364.6|86455.7|86351.7|47
1629068950000|2021-08-15 23:09:10|86463.8|86359.8|86458.4|86354.4|86467.3|86363.3|86458.4|86354.4|28
1629068960000|2021-08-15 23:09:20|86458.1|86354.1|86457.8|86353.8|86463.9|86359.9|86452.4|86348.4|48
1629068970000|2021-08-15 23:09:30|86459|86355|86455|86351|86461.5|86357.5|86452.5|86348.5|51
1629068980000|2021-08-15 23:09:40|86457.2|86353.2|86461|86357|86469.3|86365.3|86452.5|86348.5|46
1629068990000|2021-08-15 23:09:50|86460.1|86356.1|86458.7|86354.7|86464.6|86360.6|86457.9|86353.9|17
1629069000000|2021-08-15 23:10:00|86456.9|86352.9|86459.1|86355.1|86467.4|86363.4|86456.3|86352.3|36
1629069010000|2021-08-15 23:10:10|86460.6|86356.6|86461.6|86357.6|86468.5|86364.5|86458.3|86354.3|39
1629069020000|2021-08-15 23:10:20|86462.4|86358.4|86464|86360|86468.1|86364.1|86459.5|86355.5|10
1629069030000|2021-08-15 23:10:30|86464.8|86360.8|86463.5|86359.5|86466.9|86362.9|86458.1|86354.1|26
1629069040000|2021-08-15 23:10:40|86460.7|86356.7|86460.1|86356.1|86474.2|86370.2|86453.6|86349.6|26
1629069050000|2021-08-15 23:10:50|86475|86371|86458.8|86354.8|86475|86371|86451.6|86347.6|9
1629069060000|2021-08-15 23:11:00|86463.1|86359.1|86469.2|86365.2|86469.2|86365.2|86455.4|86351.4|9
1629069070000|2021-08-15 23:11:10|86470.8|86366.8|86459.1|86355.1|86470.8|86366.8|86453.7|86349.7|55
1629069080000|2021-08-15 23:11:20|86460.2|86356.2|86461.8|86357.8|86465.1|86361.1|86457.7|86353.7|45
1629069090000|2021-08-15 23:11:30|86461.3|86357.3|86470.6|86366.6|86470.6|86366.6|86459|86355|31
1629069100000|2021-08-15 23:11:40|86459.6|86355.6|86461.5|86357.5|86468.7|86364.7|86459.6|86355.6|13
1629069110000|2021-08-15 23:11:50|86462.3|86358.3|86468.8|86364.8|86468.8|86364.8|86461.7|86357.7|10
1629069120000|2021-08-15 23:12:00|86461.8|86357.8|86467.1|86363.1|86471|86367|86459.3|86355.3|20
1629069130000|2021-08-15 23:12:10|86464.4|86360.4|86462.7|86358.7|86469.3|86365.3|86457.3|86353.3|32
1629069140000|2021-08-15 23:12:20|86458.2|86354.2|86460.1|86356.1|86463.2|86359.2|86457.8|86353.8|32
1629069150000|2021-08-15 23:12:30|86463.5|86359.5|86455.9|86351.9|86467.7|86363.7|86455.9|86351.9|13
1629069160000|2021-08-15 23:12:40|86454|86350|86472|86368|86472|86368|86452.6|86348.6|40
1629069170000|2021-08-15 23:12:50|86470.3|86366.3|86457.6|86353.6|86473.9|86369.9|86447.7|86343.7|48
1629069180000|2021-08-15 23:13:00|86457.9|86353.9|86457.6|86353.6|86461.3|86357.3|86452.7|86348.7|53
1629069190000|2021-08-15 23:13:10|86454.7|86350.7|86454.8|86350.8|86458.6|86354.6|86448.3|86344.3|45
1629069200000|2021-08-15 23:13:20|86448|86344|86445.2|86341.2|86449.7|86345.7|86445.2|86341.2|5
1629069210000|2021-08-15 23:13:30|86445.3|86341.3|86445.3|86341.3|86445.3|86341.3|86445.3|86341.3|1
1629069220000|2021-08-15 23:13:40|86445.4|86341.4|86440.8|86336.8|86453.4|86349.4|86440.8|86336.8|10
1629069230000|2021-08-15 23:13:50|86453.5|86349.5|86457.4|86353.4|86457.4|86353.4|86453.5|86349.5|14
1629069240000|2021-08-15 23:14:00|86452.5|86348.5|86449|86345|86452.5|86348.5|86443.4|86339.4|24
1629069250000|2021-08-15 23:14:10|86448.9|86344.9|86453.3|86349.3|86455.1|86351.1|86448.9|86344.9|20
1629069260000|2021-08-15 23:14:20|86454.6|86350.6|86450.4|86346.4|86455.1|86351.1|86447.2|86343.2|23
1629069270000|2021-08-15 23:14:30|86449.6|86345.6|86446.1|86342.1|86451.9|86347.9|86446.1|86342.1|19
1629069280000|2021-08-15 23:14:40|86447.8|86343.8|86446.5|86342.5|86450|86346|86443.2|86339.2|14
1629069290000|2021-08-15 23:14:50|86447.1|86343.1|86457.3|86353.3|86457.3|86353.3|86442.9|86338.9|20
1629069300000|2021-08-15 23:15:00|86456.6|86352.6|86447.9|86343.9|86456.6|86352.6|86439|86335.6|30
1629069310000|2021-08-15 23:15:10|86448.8|86344.8|86447|86343|86448.8|86344.8|86443|86339|21
1629069320000|2021-08-15 23:15:20|86446.5|86342.5|86448.5|86344.5|86451.8|86347.8|86446.5|86342.5|17
1629069330000|2021-08-15 23:15:30|86447|86343|86445.9|86341.9|86449.8|86345.8|86434.6|86335.8|18
1629069340000|2021-08-15 23:15:40|86445.7|86341.7|86451.2|86347.2|86451.5|86347.5|86445.6|86341.6|21
1629069350000|2021-08-15 23:15:50|86451.1|86347.1|86448.4|86344.4|86451.8|86347.8|86446|86342|16
1629069360000|2021-08-15 23:16:00|86448.2|86344.2|86449.4|86345.4|86449.5|86345.5|86446.3|86342.3|22
1629069370000|2021-08-15 23:16:10|86449.6|86345.6|86441.6|86339.7|86449.6|86345.6|86438.1|86336.1|21
1629069380000|2021-08-15 23:16:20|86444|86340.3|86447|86343|86448|86344|86442.6|86338.6|20
1629069390000|2021-08-15 23:16:30|86447.1|86343.1|86455.9|86351.9|86455.9|86351.9|86443.1|86340.2|15
1629069400000|2021-08-15 23:16:40|86454.5|86350.5|86449.6|86345.6|86455.7|86351.7|86447.4|86343.4|19
1629069410000|2021-08-15 23:16:50|86448.5|86344.5|86449.1|86345.1|86452.6|86348.6|86446.8|86342.8|25
1629069420000|2021-08-15 23:17:00|86449.5|86345.5|86442.7|86339|86449.5|86345.5|86438.4|86339|11
1629069430000|2021-08-15 23:17:10|86441.7|86339.2|86440.8|86338|86443.5|86341.1|86437.6|86338|12
1629069440000|2021-08-15 23:17:20|86442.5|86338.9|86440.1|86345.2|86442.5|86345.2|86436|86335.4|15
1629069450000|2021-08-15 23:17:30|86442.5|86344.7|86446.7|86342.7|86448.3|86346.8|86436.9|86340.2|13
1629069460000|2021-08-15 23:17:40|86447.7|86343.7|86444.6|86344.8|86447.9|86349|86428.8|86338.1|29
1629069470000|2021-08-15 23:17:50|86441.6|86343.2|86449|86345|86450.3|86350.8|86441.6|86342.9|13
1629069480000|2021-08-15 23:18:00|86448.1|86344.1|86444.9|86343.4|86448.9|86346.5|86433.3|86340.3|12
1629069490000|2021-08-15 23:18:10|86444.3|86343.1|86444.1|86345.4|86444.3|86347.5|86439.7|86343.1|13
1629069500000|2021-08-15 23:18:20|86449|86345.7|86448.9|86347.3|86449|86349.3|86442.9|86345.7|10
1629069510000|2021-08-15 23:18:30|86443.5|86348.9|86441.9|86347.1|86444.8|86349.6|86433.6|86336.7|11
1629069520000|2021-08-15 23:18:40|86433.3|86345.1|86447.7|86344.7|86450.2|86348.7|86433.3|86344.7|17
1629069530000|2021-08-15 23:18:50|86446.7|86347.4|86448.7|86344.7|86448.9|86347.4|86443.2|86344.3|13
1629069540000|2021-08-15 23:19:00|86447.6|86346.3|86441.4|86339.7|86447.6|86346.3|86435.8|86339.3|16
1629069550000|2021-08-15 23:19:10|86437|86342.3|86442.9|86344.3|86443.8|86344.9|86436.5|86342.1|10
1629069560000|2021-08-15 23:19:20|86434.4|86346.7|86439.1|86342.1|86440.1|86346.7|86434.4|86338.1|15
1629069570000|2021-08-15 23:19:30|86440.5|86341.6|86435.9|86346.8|86441.3|86347|86433.9|86340|11
1629069580000|2021-08-15 23:19:40|86438.6|86344.9|86442.9|86345.3|86449.5|86351.3|86433|86343.8|25
1629069590000|2021-08-15 23:19:50|86442.6|86347|86440.8|86346.4|86442.6|86349.2|86435.8|86345.7|9
1629069600000|2021-08-15 23:20:00|86441.3|86344|86437.7|86344.2|86441.4|86349.3|86434.1|86343.4|16
1629069610000|2021-08-15 23:20:10|86439.4|86343.8|86449.5|86345.5|86452.2|86350.6|86435.2|86342|12
1629069620000|2021-08-15 23:20:20|86447.8|86345.8|86450.4|86355.3|86460|86357.6|86442.4|86345.8|18
1629069630000|2021-08-15 23:20:30|86452|86351.5|86447.3|86352.3|86455.3|86357|86443.1|86348.8|12
1629069640000|2021-08-15 23:20:40|86448|86351.6|86444.9|86350.6|86449.6|86352.4|86443.2|86350.6|14
1629069650000|2021-08-15 23:20:50|86450.1|86355|86447.9|86351.3|86454.1|86357|86436.2|86346.3|13
1629069660000|2021-08-15 23:21:00|86442.1|86355.6|86448|86350.9|86454.3|86355.6|86442.1|86349.5|6
1629069670000|2021-08-15 23:21:10|86449.8|86356.8|86437.6|86345.8|86455.5|86356.8|86435.8|86343.6|8
1629069680000|2021-08-15 23:21:20|86440.7|86349.3|86441.8|86344.2|86444|86351.6|86438.7|86341.8|12
1629069690000|2021-08-15 23:21:30|86441|86346.8|86440.4|86352.3|86444.8|86352.3|86439.7|86345.5|7
1629069700000|2021-08-15 23:21:40|86442.7|86351.3|86445.3|86355.8|86445.3|86357.4|86439.6|86349.4|9
1629069710000|2021-08-15 23:21:50|86443|86356.5|86441.7|86346.8|86447.8|86357.3|86434.5|86342.5|14
1629069720000|2021-08-15 23:22:00|86452.7|86349.4|86446.6|86347.1|86452.7|86358.2|86439.6|86345.5|9
1629069730000|2021-08-15 23:22:10|86446.3|86345.2|86442.6|86344.1|86459|86355.7|86436.7|86343.9|16
1629069740000|2021-08-15 23:22:20|86441.7|86347.7|86442.4|86352|86448.8|86352|86441.7|86346.9|13
1629069750000|2021-08-15 23:22:30|86444.5|86349.6|86441|86346.5|86449.1|86352|86441|86346.5|11
1629069760000|2021-08-15 23:22:40|86440.4|86341.8|86439.4|86356.7|86443|86357.9|86436.5|86341.8|11
1629069770000|2021-08-15 23:22:50|86455.7|86357.1|86440.8|86348.1|86455.7|86357.1|86440.8|86348.1|16
1629069780000|2021-08-15 23:23:00|86440.9|86348|86442.9|86346.1|86450.8|86348.8|86440.9|86343.8|17
1629069790000|2021-08-15 23:23:10|86445.5|86344.7|86451.2|86347.2|86451.8|86358.3|86445.5|86344.7|8
1629069800000|2021-08-15 23:23:20|86453.5|86349.5|86443.8|86349|86453.5|86353.2|86441.6|86347.1|14
1629069810000|2021-08-15 23:23:30|86444|86348.2|86441.9|86343.1|86451|86353.3|86441.9|86343.1|8
1629069820000|2021-08-15 23:23:40|86441.1|86352.9|86447.2|86352.5|86448.6|86353.6|86441.1|86351.1|19
1629069830000|2021-08-15 23:23:50|86446.8|86349.9|86444.5|86348.9|86453|86353|86437.5|86348.5|14
1629069840000|2021-08-15 23:24:00|86443.7|86350.4|86452.7|86350.4|86455.1|86355.6|86443.7|86349|23
1629069850000|2021-08-15 23:24:10|86452.6|86351.7|86446.4|86345.6|86452.6|86352.3|86444.5|86345.6|22
1629069860000|2021-08-15 23:24:20|86446.7|86346.6|86451.1|86352.7|86451.1|86352.8|86440.8|86345.3|23
1629069870000|2021-08-15 23:24:30|86451.8|86352.5|86446.6|86348.7|86456|86352.7|86439.6|86345.4|31
1629069880000|2021-08-15 23:24:40|86447.3|86346.8|86443.8|86346|86450|86350.4|86439.9|86345.9|26
1629069890000|2021-08-15 23:24:50|86443|86350.4|86442.6|86348|86447|86351.4|86440.4|86348|12
1629069900000|2021-08-15 23:25:00|86441.1|86351.5|86438.6|86349|86444.8|86351.5|86437.9|86347.7|12
1629069910000|2021-08-15 23:25:10|86439.6|86348.1|86443.2|86351.5|86444.2|86352.5|86439.4|86348.1|17
1629069920000|2021-08-15 23:25:20|86440.9|86350.8|86440.8|86351.7|86443.9|86354.2|86430.1|86348.2|15
1629069930000|2021-08-15 23:25:30|86440.7|86353.7|86446.9|86350.5|86446.9|86354.1|86437.9|86350.5|9
1629069940000|2021-08-15 23:25:40|86441.1|86349.2|86444.7|86349.6|86444.9|86351.6|86440.8|86349.1|9
1629069950000|2021-08-15 23:25:50|86439|86351.3|86444.4|86351.3|86444.4|86353.6|86439|86351.3|6
1629069960000|2021-08-15 23:26:00|86443.8|86352.8|86439.5|86352.7|86448.8|86353.5|86437.7|86347.1|14
1629069970000|2021-08-15 23:26:10|86437|86353.1|86441.5|86353.8|86442.9|86354.9|86437|86352.9|13
1629069980000|2021-08-15 23:26:20|86445.4|86350.7|86449.3|86356.4|86452.2|86357.6|86445.4|86350.1|21
1629069990000|2021-08-15 23:26:30|86447.7|86356.3|86440.5|86354.5|86447.7|86356.3|86433.3|86350.6|12
1629070000000|2021-08-15 23:26:40|86450.3|86354.1|86452|86353.4|86453.6|86356.8|86438.2|86350.1|13
1629070010000|2021-08-15 23:26:50|86441.7|86350.1|86447|86353.7|86447|86355.8|86435.4|86350.1|8
1629070020000|2021-08-15 23:27:00|86447.1|86353.8|86445|86354.8|86447.6|86355.3|86442.9|86352.8|13
1629070030000|2021-08-15 23:27:10|86440.3|86353.1|86456.1|86355.1|86456.1|86355.4|86438.1|86353.1|11
1629070040000|2021-08-15 23:27:20|86442.3|86353|86448.4|86344.4|86448.5|86356.5|86438.4|86344.4|11
1629070050000|2021-08-15 23:27:30|86446.2|86353|86452.2|86348.2|86452.2|86355|86439.6|86346.5|9
1629070060000|2021-08-15 23:27:40|86444.4|86349.3|86445.7|86348.5|86446.3|86350.3|86443.8|86346.4|9
1629070070000|2021-08-15 23:27:50|86441.9|86351.5|86446.7|86354.1|86450.5|86354.1|86441.9|86344.5|11
1629070080000|2021-08-15 23:28:00|86440.4|86352.6|86447.9|86351.8|86447.9|86352.6|86440.4|86350.5|10
1629070090000|2021-08-15 23:28:10|86443.5|86356.5|86450.6|86346.6|86450.6|86356.5|86443.5|86346.5|7
1629070100000|2021-08-15 23:28:20|86445.5|86349.2|86453.1|86349.1|86454.1|86352.1|86445|86342.4|19
1629070110000|2021-08-15 23:28:30|86450.9|86346.9|86448.5|86346.5|86456.1|86352.4|86447.9|86346.5|16
1629070120000|2021-08-15 23:28:40|86448.6|86346.3|86443.8|86339.8|86448.6|86346.6|86439|86339.8|12
1629070130000|2021-08-15 23:28:50|86445.4|86345.9|86437.1|86349.6|86445.4|86350.3|86437.1|86345.9|6
1629070140000|2021-08-15 23:29:00|86442.5|86343.6|86451.1|86347.1|86451.8|86354.7|86433.6|86343.6|12
1629070150000|2021-08-15 23:29:10|86451|86347|86442.8|86346.3|86453.1|86351.1|86442.8|86345.6|8
1629070160000|2021-08-15 23:29:20|86443.3|86345.1|86450.1|86346.1|86450.2|86349.8|86439.6|86344.1|8
1629070170000|2021-08-15 23:29:30|86449.2|86345.9|86448.3|86347|86449.2|86347.3|86446|86344.8|6
1629070180000|2021-08-15 23:29:40|86437|86352|86442.4|86349.5|86452.5|86353.9|86437|86348.8|12
1629070190000|2021-08-15 23:29:50|86443.5|86351|86446.8|86349|86449.4|86351.7|86441.5|86347.7|15
1629070200000|2021-08-15 23:30:00|86449.2|86345.2|86447.1|86345.4|86449.2|86351.5|86443.6|86342.2|14
1629070210000|2021-08-15 23:30:10|86444.1|86346.8|86449.5|86345.5|86449.9|86347.9|86444.1|86342.9|28
1629070220000|2021-08-15 23:30:20|86450.8|86346.8|86440.6|86342.8|86450.8|86353.7|86434.7|86340.4|28
1629070230000|2021-08-15 23:30:30|86444.1|86348.1|86445.5|86341.5|86448.3|86348.1|86438.2|86340.8|16
1629070240000|2021-08-15 23:30:40|86445.8|86345|86442.7|86344.1|86448.1|86348.5|86437.3|86344|18
1629070250000|2021-08-15 23:30:50|86442.5|86343.6|86450.4|86347.3|86451.1|86349.2|86442|86342.1|22
1629070260000|2021-08-15 23:31:00|86447.7|86350.7|86453.1|86349.6|86453.1|86352.4|86445.7|86344.4|17
1629070270000|2021-08-15 23:31:10|86449.8|86347.5|86451.3|86348.3|86452.5|86351.3|86447.2|86345.6|19
1629070280000|2021-08-15 23:31:20|86451.5|86349.5|86449.8|86348.9|86451.8|86351.7|86445.4|86343.1|25
1629070290000|2021-08-15 23:31:30|86449.2|86348.4|86439.9|86350.3|86449.2|86350.5|86439.9|86348.4|8
1629070300000|2021-08-15 23:31:40|86445.8|86341.8|86447.4|86347.6|86449|86352.2|86441.9|86341.8|11
1629070310000|2021-08-15 23:31:50|86448.1|86347.8|86450.8|86346.8|86450.8|86351.7|86442.5|86343.9|27
1629070320000|2021-08-15 23:32:00|86451.3|86347.3|86451.4|86347.4|86451.8|86352.6|86447.5|86345.6|22
1629070330000|2021-08-15 23:32:10|86450.8|86347.2|86449.6|86346.5|86450.8|86350.4|86443.2|86345.2|15
1629070340000|2021-08-15 23:32:20|86449.4|86346.2|86444.6|86348.7|86453.4|86350.1|86443.3|86346.2|11
1629070350000|2021-08-15 23:32:30|86447.4|86343.4|86445.1|86346.2|86449.3|86350.2|86439.3|86343.4|10
1629070360000|2021-08-15 23:32:40|86443.9|86346.4|86445.1|86341.1|86449|86346.8|86443.7|86341.1|14
1629070370000|2021-08-15 23:32:50|86445.3|86341.3|86444.4|86340.4|86449.8|86346.8|86440|86340.4|10
1629070380000|2021-08-15 23:33:00|86446.6|86342.6|86453.4|86350.3|86455.2|86351.2|86442.4|86341.2|39
1629070390000|2021-08-15 23:33:10|86450.7|86346.7|86450.2|86349.3|86453.3|86352|86447|86345.9|10
1629070400000|2021-08-15 23:33:20|86450.5|86353.2|86443.8|86349.8|86450.5|86354.3|86440.5|86349.8|11
1629070410000|2021-08-15 23:33:30|86440.2|86353.1|86446.3|86349.7|86447.7|86354.9|86438.1|86346.8|8
1629070420000|2021-08-15 23:33:40|86443.9|86351.4|86443.9|86348|86451.8|86354.4|86442.1|86347.4|12
1629070430000|2021-08-15 23:33:50|86441.2|86350.3|86452.6|86348.6|86453.6|86351.8|86441.2|86346.1|29
1629070440000|2021-08-15 23:34:00|86452.9|86349.8|86451.4|86351.3|86452.9|86352.4|86448.7|86347.2|15
1629070450000|2021-08-15 23:34:10|86446.5|86352.6|86444.9|86348.1|86452.6|86352.6|86442.8|86346.8|10
1629070460000|2021-08-15 23:34:20|86445.2|86348|86447.1|86346.7|86448.1|86352|86443.3|86345.8|10
1629070470000|2021-08-15 23:34:30|86445|86347.6|86444.4|86346.1|86445|86349.5|86437.6|86346|11
1629070480000|2021-08-15 23:34:40|86447.7|86352.8|86448.7|86353.6|86451|86356.7|86445.7|86352.8|8
1629070490000|2021-08-15 23:34:50|86448.9|86352.8|86449.5|86355.5|86450.9|86356.8|86447.7|86352.2|8
1629070500000|2021-08-15 23:35:00|86448.4|86354.5|86444.9|86349.9|86449.6|86354.5|86443.7|86349|6
1629070510000|2021-08-15 23:35:10|86441.6|86353|86445.4|86349.9|86446.6|86353|86441.6|86349.9|6
1629070520000|2021-08-15 23:35:20|86448.5|86349.6|86446.3|86351.5|86448.5|86352.4|86443.2|86349.6|8
1629070530000|2021-08-15 23:35:30|86450.7|86347.8|86450|86350.8|86450.7|86355|86440.7|86347.8|6
1629070540000|2021-08-15 23:35:40|86447.8|86347.6|86446.1|86351.8|86447.8|86352.7|86438|86347.6|11
1629070550000|2021-08-15 23:35:50|86438.2|86353.4|86450.5|86352.5|86452.5|86356|86438.2|86352.5|9
1629070560000|2021-08-15 23:36:00|86445.7|86355|86449.6|86347.6|86449.9|86355|86445.7|86346.8|7
1629070570000|2021-08-15 23:36:10|86449.9|86345.8|86445.2|86346.9|86449.9|86346.9|86442.8|86343.5|13
1629070580000|2021-08-15 23:36:20|86446.3|86348.9|86445.5|86347.3|86449.6|86350.1|86443|86344.3|16
1629070590000|2021-08-15 23:36:30|86447.1|86349.6|86448.3|86344.3|86448.9|86355.3|86441.2|86344.1|11
1629070600000|2021-08-15 23:36:40|86448.6|86344.6|86449.8|86347.9|86449.8|86347.9|86447.5|86344.6|14
1629070610000|2021-08-15 23:36:50|86449.2|86348.3|86445.3|86344.9|86449.2|86350.4|86439.6|86344.9|13
1629070620000|2021-08-15 23:37:00|86444.1|86346.4|86444|86346.1|86447.6|86346.6|86443.1|86344.5|7
1629070630000|2021-08-15 23:37:10|86444.5|86346.3|86443.2|86346.3|86447.4|86346.7|86442.9|86342.4|9
1629070640000|2021-08-15 23:37:20|86444.4|86348.1|86443.8|86341.4|86444.4|86348.1|86439.8|86340.2|14
1629070650000|2021-08-15 23:37:30|86442.9|86339.8|86444.8|86340.8|86444.8|86343.8|86439.2|86339.8|9
1629070660000|2021-08-15 23:37:40|86447.5|86350.7|86446.8|86353.6|86448.8|86353.6|86439.3|86339.7|15
1629070670000|2021-08-15 23:37:50|86445.7|86353.5|86442.3|86347.9|86450.2|86353.6|86441.5|86344.3|12
1629070680000|2021-08-15 23:38:00|86443.6|86347.7|86444|86345.1|86447|86347.7|86442.5|86344|16
1629070690000|2021-08-15 23:38:10|86443.9|86345|86447.3|86343.3|86449.7|86345.8|86443.9|86343.3|12
1629070700000|2021-08-15 23:38:20|86449.1|86345.1|86438|86339.3|86449.1|86347.5|86438|86339.3|12
1629070710000|2021-08-15 23:38:30|86439.4|86341.1|86447.6|86343.6|86449.4|86345.4|86437.4|86340|32
1629070720000|2021-08-15 23:38:40|86448.4|86344.4|86450|86347.4|86451.4|86348.7|86443.9|86343|45
1629070730000|2021-08-15 23:38:50|86449.1|86348.9|86451.8|86347.8|86451.8|86350|86449.1|86345.1|12
1629070740000|2021-08-15 23:39:00|86451.1|86347.1|86450|86346|86451.5|86348.7|86446.8|86344.9|24
1629070750000|2021-08-15 23:39:10|86454.4|86350.4|86447.5|86343.5|86454.4|86350.4|86441.6|86343.5|7
1629070760000|2021-08-15 23:39:20|86447.2|86344.1|86446.7|86343.6|86448.3|86347.8|86444.7|86343.6|10
1629070770000|2021-08-15 23:39:30|86446.6|86344.8|86450.2|86348.7|86452.3|86350.7|86444.9|86344.8|19
1629070780000|2021-08-15 23:39:40|86449.8|86348.4|86449.1|86346.2|86449.8|86348.4|86447.2|86344.7|13
1629070790000|2021-08-15 23:39:50|86448.2|86346.3|86447.6|86347|86448.2|86347.2|86446|86343.6|8
1629070800000|2021-08-15 23:40:00|86449.3|86351.3|86451.9|86352.3|86457.6|86354.6|86449.3|86351.3|22
1629070810000|2021-08-15 23:40:10|86453.8|86352.5|86454.9|86354.1|86456.2|86358.6|86452.2|86349.1|14
1629070820000|2021-08-15 23:40:20|86456.4|86353.9|86459.4|86355.4|86459.6|86358.7|86447.9|86346.6|48
1629070830000|2021-08-15 23:40:30|86460.7|86356.7|86459|86357.5|86461.9|86360.1|86453.2|86351.9|40
1629070840000|2021-08-15 23:40:40|86460.1|86358.1|86459|86357|86464.4|86360.4|86456.8|86356.6|60
1629070850000|2021-08-15 23:40:50|86457.2|86356.9|86458.8|86356.5|86462.3|86360.5|86457.1|86356.5|61
1629070860000|2021-08-15 23:41:00|86457.2|86356.3|86462.3|86360.2|86464.1|86361.6|86457.2|86355.6|54
1629070870000|2021-08-15 23:41:10|86461.7|86360.1|86461.1|86357.1|86467.3|86363.3|86460.9|86356.9|28
1629070880000|2021-08-15 23:41:20|86461|86357|86456.5|86352.5|86461.1|86357.1|86456.1|86352.1|16
1629070890000|2021-08-15 23:41:30|86458.2|86354.2|86457.1|86353.1|86458.2|86355.7|86454.1|86352.3|14
1629070900000|2021-08-15 23:41:40|86455.2|86351.2|86460.6|86356.6|86462.5|86358.5|86454.3|86351.2|15
1629070910000|2021-08-15 23:41:50|86460.4|86356.4|86453.5|86349.5|86462.2|86359.9|86453.5|86349.5|18
1629070920000|2021-08-15 23:42:00|86454.3|86350.3|86460.9|86361.9|86460.9|86361.9|86453|86349.4|14
1629070930000|2021-08-15 23:42:10|86458.2|86360.2|86456.7|86354.1|86458.6|86361.4|86453.4|86350.5|16
1629070940000|2021-08-15 23:42:20|86456.2|86355.7|86458.4|86362.5|86459.3|86363.3|86452.4|86351.1|17
1629070950000|2021-08-15 23:42:30|86457.5|86358|86457.1|86357.7|86461.1|86359.3|86457|86353.4|19
1629070960000|2021-08-15 23:42:40|86457.5|86357.2|86453.5|86355|86458.7|86357.2|86452.1|86353.2|23
1629070970000|2021-08-15 23:42:50|86444.5|86340.5|86453.5|86349.5|86453.6|86349.6|86444.5|86340.5|14
1629070980000|2021-08-15 23:43:00|86459.7|86355.7|86457.3|86353.3|86459.7|86356.7|86453.6|86352.7|19
1629070990000|2021-08-15 23:43:10|86459.7|86356.7|86460.7|86362.6|86461.2|86362.7|86455.5|86352.1|24
1629071000000|2021-08-15 23:43:20|86460.2|86362.3|86461.7|86363.1|86461.7|86363.1|86458|86358.7|18
1629071010000|2021-08-15 23:43:30|86459.5|86361.7|86459.1|86356.1|86460.8|86361.7|86458.2|86356.1|13
1629071020000|2021-08-15 23:43:40|86459.3|86357.1|86454.4|86354|86464.7|86363.6|86454.4|86353.6|32
1629071030000|2021-08-15 23:43:50|86457.3|86354.2|86458.3|86356.2|86459.8|86358.6|86453.9|86352.6|17
1629071040000|2021-08-15 23:44:00|86457.4|86355.2|86462.8|86361.1|86468|86366.8|86456.8|86355.2|19
1629071050000|2021-08-15 23:44:10|86468.8|86364.8|86465.3|86366|86468.8|86366|86458|86357.1|14
1629071060000|2021-08-15 23:44:20|86465.1|86361.1|86462.1|86360.7|86465.1|86364.4|86461|86357|26
1629071070000|2021-08-15 23:44:30|86464.3|86362.9|86461|86362.4|86464.3|86365.6|86460.9|86360.9|11
1629071080000|2021-08-15 23:44:40|86458.8|86360.1|86460.5|86359.1|86464.2|86364.9|86458.4|86358.7|11
1629071090000|2021-08-15 23:44:50|86463.7|86362|86464|86366.4|86467.4|86366.4|86463.7|86359.8|7
1629071100000|2021-08-15 23:45:00|86466|86373.1|86460.4|86360.8|86466|86373.1|86457.2|86358.2|27
1629071110000|2021-08-15 23:45:10|86459.2|86358.8|86462.4|86360.2|86468.4|86364.4|86457.2|86353.2|17
1629071120000|2021-08-15 23:45:20|86462.7|86361.1|86459.3|86362.3|86464.5|86364.4|86459.3|86358.6|10
1629071130000|2021-08-15 23:45:30|86460.9|86356.9|86460.9|86358.4|86463.4|86361.8|86457.9|86353.9|16
1629071140000|2021-08-15 23:45:40|86461.2|86358.6|86464.4|86360.4|86470|86367.8|86460.9|86358.3|9
1629071150000|2021-08-15 23:45:50|86464.3|86360.3|86462|86358|86464.3|86360.6|86453.2|86353|8
1629071160000|2021-08-15 23:46:00|86461.1|86357.5|86461.9|86364.3|86466.6|86364.3|86459.5|86357.5|12
1629071170000|2021-08-15 23:46:10|86461.8|86362.3|86461.9|86359.4|86461.9|86363.4|86457.7|86356.4|8
1629071180000|2021-08-15 23:46:20|86460.2|86356.2|86463.7|86362.5|86463.7|86363.4|86460.2|86356.2|19
1629071190000|2021-08-15 23:46:30|86463.1|86360.7|86458.5|86363.4|86465.7|86364.9|86458.5|86360.7|8
1629071200000|2021-08-15 23:46:40|86462.1|86362.7|86465.2|86361.4|86468.2|86369.7|86455.4|86356.6|21
1629071210000|2021-08-15 23:46:50|86459.8|86355.8|86462.1|86362.3|86467.8|86370.8|86454.2|86355.7|22
1629071220000|2021-08-15 23:47:00|86460.7|86356.7|86464.7|86364.5|86466.5|86367.8|86459.9|86356.7|26
1629071230000|2021-08-15 23:47:10|86464.5|86365.8|86465.7|86363.5|86465.7|86366.7|86463.3|86363.2|15
1629071240000|2021-08-15 23:47:20|86464.7|86364.5|86464.4|86360.7|86465.1|86364.5|86461.1|86358.1|14
1629071250000|2021-08-15 23:47:30|86467.6|86367|86464.7|86366.6|86468.5|86369.2|86464.6|86366.6|6
1629071260000|2021-08-15 23:47:40|86452.4|86370.9|86461.7|86360.9|86465.2|86370.9|86452.4|86355.3|13
1629071270000|2021-08-15 23:47:50|86475|86373.4|86463.6|86360|86475|86373.4|86461.4|86357.4|11
1629071280000|2021-08-15 23:48:00|86463.7|86359.9|86464.2|86360.2|86466.3|86365.3|86463.2|86359.2|17
1629071290000|2021-08-15 23:48:10|86464.3|86360.3|86460.5|86359|86465.8|86363.4|86460.5|86359|16
1629071300000|2021-08-15 23:48:20|86466.1|86364.7|86463.5|86361.7|86466.1|86367.3|86459.2|86356.9|29
1629071310000|2021-08-15 23:48:30|86461|86358.8|86462.8|86360.6|86468.3|86365.6|86459.3|86357.9|42
1629071320000|2021-08-15 23:48:40|86459.5|86355.5|86462.9|86358.9|86467.4|86365.3|86459.5|86355.5|9
1629071330000|2021-08-15 23:48:50|86460.8|86359.6|86468|86364|86470.4|86366.4|86460.8|86356.8|8
1629071340000|2021-08-15 23:49:00|86467|86363|86462.2|86359.4|86467|86363|86462.1|86359.3|12
1629071350000|2021-08-15 23:49:10|86462.6|86360.2|86463.8|86364.4|86470|86368.5|86461.9|86357.9|11
1629071360000|2021-08-15 23:49:20|86462.5|86363.5|86462.6|86359.3|86466.8|86363.8|86461.5|86357.5|33
1629071370000|2021-08-15 23:49:30|86461.5|86361.9|86462.3|86358.3|86467.5|86364.4|86459.2|86357.5|41
1629071380000|2021-08-15 23:49:40|86463|86359|86465.2|86361.2|86465.3|86364.2|86457.4|86357.7|15
1629071390000|2021-08-15 23:49:50|86464.9|86362.8|86463|86359|86468.8|86364.8|86462.3|86359|35
1629071400000|2021-08-15 23:50:00|86463.1|86359.1|86461.6|86357.6|86466.6|86366.2|86461.6|86357.6|18
1629071410000|2021-08-15 23:50:10|86463.2|86359.2|86467.5|86363.7|86469.9|86366.4|86463.2|86359.2|24
1629071420000|2021-08-15 23:50:20|86466.8|86362.8|86467.3|86363.3|86468.4|86364.4|86465|86362.1|26
1629071430000|2021-08-15 23:50:30|86466.9|86362.9|86467.4|86363.4|86469.9|86369.9|86464|86361.8|32
1629071440000|2021-08-15 23:50:40|86467.3|86363.3|86467.4|86366.9|86469.9|86368.1|86462.1|86361.4|34
1629071450000|2021-08-15 23:50:50|86466|86365.5|86465.1|86361.1|86472.2|86368.7|86465.1|86361.1|12
1629071460000|2021-08-15 23:51:00|86466.3|86362.3|86465.5|86361.5|86468.7|86366.3|86460.6|86356.6|19
1629071470000|2021-08-15 23:51:10|86464.4|86360.4|86461.1|86359|86464.4|86363.2|86456.8|86356.4|9
1629071480000|2021-08-15 23:51:20|86460.7|86356.7|86462.7|86364.6|86467.6|86366.2|86460.6|86356.6|7
1629071490000|2021-08-15 23:51:30|86462.3|86363.2|86462.8|86361.8|86469.9|86372.8|86461.4|86359.5|15
1629071500000|2021-08-15 23:51:40|86463.2|86359.2|86464.1|86360.1|86468.8|86370|86462.8|86359.2|11
1629071510000|2021-08-15 23:51:50|86463.9|86359.9|86464.5|86363.6|86467.8|86366.3|86463.9|86359.9|12
1629071520000|2021-08-15 23:52:00|86462.1|86364.8|86466.8|86362.8|86466.8|86366.3|86457|86358|7
1629071530000|2021-08-15 23:52:10|86464.4|86361.2|86466.4|86362.4|86466.8|86365.3|86459.4|86361|13
1629071540000|2021-08-15 23:52:20|86463.5|86363.9|86466.8|86364.4|86469.2|86370.9|86463.5|86363.9|14
1629071550000|2021-08-15 23:52:30|86456.7|86364.1|86467.5|86367.5|86470.1|86368.6|86456.7|86357|34
1629071560000|2021-08-15 23:52:40|86466.9|86367.4|86467.9|86367.5|86469|86368.7|86465.8|86366|6
1629071570000|2021-08-15 23:52:50|86462.9|86368|86460.8|86356.8|86462.9|86368|86459.9|86355.9|6
1629071580000|2021-08-15 23:53:00|86465.9|86361.9|86470.7|86366.7|86471|86369.2|86462|86358|18
1629071590000|2021-08-15 23:53:10|86471.2|86367.2|86468.6|86365.4|86471.2|86367.2|86463.8|86361.1|13
1629071600000|2021-08-15 23:53:20|86464.6|86360.6|86469.6|86366.1|86469.6|86366.1|86463.5|86360.5|10
1629071610000|2021-08-15 23:53:30|86464.1|86367.5|86460.6|86367.6|86465.9|86367.6|86460.6|86360.1|9
1629071620000|2021-08-15 23:53:40|86460.5|86366.5|86466.4|86364.2|86466.4|86368.2|86460.5|86359.9|11
1629071630000|2021-08-15 23:53:50|86465.3|86362|86464.7|86360.7|86467.5|86371.7|86449.6|86360.7|9
1629071640000|2021-08-15 23:54:00|86463.1|86360.5|86464.4|86363.7|86464.4|86363.7|86460.6|86358.9|9
1629071650000|2021-08-15 23:54:10|86461.7|86357.7|86468.4|86369.7|86469.2|86370.6|86458.4|86355.9|10
1629071660000|2021-08-15 23:54:20|86466.2|86362.2|86454.4|86372.9|86466.2|86372.9|86454.4|86360.7|13
1629071670000|2021-08-15 23:54:30|86447.1|86373.5|86466|86365.3|86466.6|86373.5|86447.1|86360.1|9
1629071680000|2021-08-15 23:54:40|86467.6|86367.1|86468.5|86365.3|86469|86367.3|86464.1|86361.4|19
1629071690000|2021-08-15 23:54:50|86467.7|86366.8|86466.8|86362.8|86469.9|86370.4|86462.7|86362.8|12
1629071700000|2021-08-15 23:55:00|86467.2|86363.2|86469.4|86367.1|86469.4|86369.4|86465.7|86362.2|9
1629071710000|2021-08-15 23:55:10|86470.6|86368.8|86469.6|86365.6|86470.9|86369.6|86465.5|86364.2|21
1629071720000|2021-08-15 23:55:20|86471.5|86372.5|86465.7|86368.8|86471.5|86372.5|86464.8|86362|27
1629071730000|2021-08-15 23:55:30|86465.5|86368.2|86465.1|86362.8|86465.6|86368.2|86465.1|86362.8|10
1629071740000|2021-08-15 23:55:40|86460.1|86359.7|86466.9|86362.9|86469.1|86365.1|86455.3|86356.3|15
1629071750000|2021-08-15 23:55:50|86466.8|86362.8|86463.3|86366|86471.9|86373.1|86463.2|86362.8|18
1629071760000|2021-08-15 23:56:00|86473.2|86373|86468.9|86373.4|86474.8|86377.4|86468.9|86368.2|7
1629071770000|2021-08-15 23:56:10|86471.1|86371.4|86471|86374.6|86475.9|86377.5|86466.5|86364.5|15
1629071780000|2021-08-15 23:56:20|86467|86368.4|86466.4|86362.4|86467|86370.4|86462.4|86362.4|8
1629071790000|2021-08-15 23:56:30|86467.1|86364.4|86466.4|86362.4|86467.5|86366.3|86458.9|86361|7
1629071800000|2021-08-15 23:56:40|86466.1|86363.2|86468.6|86364.6|86473.1|86371.9|86465.4|86361.4|16
1629071810000|2021-08-15 23:56:50|86473.6|86369.7|86474.2|86371.5|86475.1|86374.3|86461.5|86361.7|24
1629071820000|2021-08-15 23:57:00|86471.3|86367.3|86471.4|86371.9|86473.4|86372.3|86467.6|86364.4|16
1629071830000|2021-08-15 23:57:10|86469.5|86372.1|86470|86368.8|86471.4|86375.4|86463.6|86366.5|12
1629071840000|2021-08-15 23:57:20|86472.6|86373.9|86464.7|86368.4|86472.6|86373.9|86464.7|86367.1|9
1629071850000|2021-08-15 23:57:30|86465.5|86365.7|86469.8|86370.7|86471.5|86373.7|86465.5|86365.7|7
1629071860000|2021-08-15 23:57:40|86475.2|86383.6|86469.7|86365.7|86477.3|86383.6|86466.2|86362.9|21
1629071870000|2021-08-15 23:57:50|86467.4|86363.4|86469.2|86369.3|86469.2|86369.7|86461|86361.3|13
1629071880000|2021-08-15 23:58:00|86468|86364|86471.4|86368.7|86471.7|86370.9|86465.9|86361.9|19
1629071890000|2021-08-15 23:58:10|86468.3|86369.5|86466.5|86366.8|86468.6|86370.2|86463.4|86363.4|13
1629071900000|2021-08-15 23:58:20|86469.5|86368.9|86469.7|86365.7|86470.4|86369.8|86463.9|86362|14
1629071910000|2021-08-15 23:58:30|86470.2|86367.1|86467.8|86364|86470.2|86367.1|86463.6|86361.9|11
1629071920000|2021-08-15 23:58:40|86465.4|86364.5|86468.2|86367.2|86470.5|86370.7|86465.4|86363.7|16
1629071930000|2021-08-15 23:58:50|86464.4|86370.6|86466.8|86362.8|86466.9|86370.6|86462.7|86361.1|14
1629071940000|2021-08-15 23:59:00|86465.5|86361.5|86463.7|86361.9|86465.5|86367.5|86460.5|86361|17
1629071950000|2021-08-15 23:59:10|86462.9|86360.9|86464.3|86360.3|86465|86373.6|86459.6|86360.3|13
1629071960000|2021-08-15 23:59:20|86464.4|86360.4|86462.3|86362.7|86465.9|86373.8|86461.1|86360.4|17
1629071970000|2021-08-15 23:59:30|86462|86362.4|86458.4|86364.8|86462|86368.7|86456.9|86357.9|25
1629071980000|2021-08-15 23:59:40|86456.4|86360.3|86451.9|86362.4|86456.4|86364.8|86450|86359.6|25
1629071990000|2021-08-15 23:59:50|86453.1|86363|86453.7|86357.2|86454.3|86363.6|86450.1|86353.6|28
1629072000000|2021-08-16 00:00:00|86453.9|86363.3|86444.6|86344.9|86459.7|86365.4|86444|86341.4|50
1629072010000|2021-08-16 00:00:10|86443.2|86343.2|86448.3|86346.7|86449.5|86349.5|86441.7|86342.2|17
1629072020000|2021-08-16 00:00:20|86445.9|86344.1|86446.3|86343.3|86447.8|86349.5|86441.6|86343.3|12
1629072030000|2021-08-16 00:00:30|86447.8|86347.9|86439|86344.4|86447.8|86349.1|86438.3|86343.7|31
1629072040000|2021-08-16 00:00:40|86442.9|86347.5|86441.1|86352.1|86445.2|86352.1|86441.1|86344.3|24
1629072050000|2021-08-16 00:00:50|86439.2|86351.5|86442.2|86342.4|86442.7|86352.1|86439.2|86342.4|40
1629072060000|2021-08-16 00:01:00|86442|86342.7|86441.2|86341.8|86443.5|86343.6|86438.9|86340.6|29
1629072070000|2021-08-16 00:01:10|86441.6|86341.9|86438.2|86339.4|86442.7|86345.5|86435.2|86333.7|43
1629072080000|2021-08-16 00:01:20|86437.7|86339.2|86436.9|86338.9|86441.5|86343.6|86434|86335.8|20
1629072090000|2021-08-16 00:01:30|86437.9|86338.5|86435.1|86339.2|86438.6|86342.5|86434.4|86337.2|23
1629072100000|2021-08-16 00:01:40|86434.1|86339.4|86438.1|86342.7|86441.3|86343.8|86434.1|86338.5|25
1629072110000|2021-08-16 00:01:50|86439.3|86342.6|86444.9|86347.7|86444.9|86349.5|86435.2|86338.9|39
1629072120000|2021-08-16 00:02:00|86441.2|86346.2|86444.7|86347.9|86450.1|86352.5|86441.2|86342.8|32
1629072130000|2021-08-16 00:02:10|86445|86348.2|86446.4|86348|86447.1|86349.6|86443.2|86345.4|38
1629072140000|2021-08-16 00:02:20|86446.6|86349.6|86445.5|86350.4|86446.6|86350.4|86443.8|86345.6|15
1629072150000|2021-08-16 00:02:30|86446.2|86350.5|86448|86353|86450.2|86356.7|86445.9|86350.1|18
1629072160000|2021-08-16 00:02:40|86448.3|86352.5|86451.6|86352.8|86452.5|86355|86448.3|86350.4|35
1629072170000|2021-08-16 00:02:50|86451.1|86352.3|86449.4|86352.5|86451.5|86355.5|86447.9|86351.1|21
1629072180000|2021-08-16 00:03:00|86449.2|86353.8|86451.9|86357.3|86451.9|86359.7|86445.7|86353.8|17
1629072190000|2021-08-16 00:03:10|86451.6|86355.9|86446.7|86347.6|86455|86359.5|86443.2|86347.6|36
1629072200000|2021-08-16 00:03:20|86447.3|86351.1|86447.3|86351.3|86451.5|86353.2|86444.9|86344.8|35
1629072210000|2021-08-16 00:03:30|86448.3|86349.3|86446.4|86353.7|86449.4|86357.2|86443.7|86348.7|25
1629072220000|2021-08-16 00:03:40|86447.3|86354.6|86440.8|86344.5|86447.3|86354.6|86437.7|86339.6|31
1629072230000|2021-08-16 00:03:50|86436.7|86347.4|86434.9|86343.7|86440.3|86347.9|86433.6|86342.6|18
1629072240000|2021-08-16 00:04:00|86436.1|86343.5|86431.2|86334.8|86436.1|86345.3|86426.6|86329.7|40
1629072250000|2021-08-16 00:04:10|86433.7|86338.3|86428.5|86338.8|86433.7|86344.8|86427.8|86338.3|14
1629072260000|2021-08-16 00:04:20|86429.8|86339.8|86433.2|86341.3|86434.1|86342.4|86429.8|86338.3|10
1629072270000|2021-08-16 00:04:30|86428.1|86341.9|86430.1|86336|86430.9|86342.9|86427.4|86334.2|8
1629072280000|2021-08-16 00:04:40|86427.8|86335|86430.2|86335.7|86432.4|86340.6|86427.8|86333.1|17
1629072290000|2021-08-16 00:04:50|86429.7|86337.2|86438.9|86344.5|86438.9|86346.4|86429.5|86336|17
1629072300000|2021-08-16 00:05:00|86438.3|86334.3|86441|86343.6|86441.7|86347.1|86433.8|86333.7|27
1629072310000|2021-08-16 00:05:10|86442.4|86341.8|86444.8|86349.2|86445.7|86349.3|86439.6|86336.7|17
1629072320000|2021-08-16 00:05:20|86443.6|86348.6|86446|86346.7|86446|86350.2|86440.8|86343|10
1629072330000|2021-08-16 00:05:30|86442.4|86348.3|86444.1|86345.5|86444.1|86349.9|86440|86345.3|14
1629072340000|2021-08-16 00:05:40|86443.1|86343.2|86444.2|86341.9|86445.4|86350.1|86439.4|86341.2|21
1629072350000|2021-08-16 00:05:50|86441.6|86346.4|86442.9|86338.9|86443.6|86352.5|86436|86338.9|15
1629072360000|2021-08-16 00:06:00|86440.2|86341|86437.8|86348.6|86444.1|86348.8|86436.7|86340.9|16
1629072370000|2021-08-16 00:06:10|86440.6|86343.4|86439.7|86342.9|86441.5|86344.8|86439.4|86342.6|13
1629072380000|2021-08-16 00:06:20|86441.8|86348.2|86438|86344.5|86441.8|86351.9|86427|86343.5|17
1629072390000|2021-08-16 00:06:30|86438.2|86344.7|86441.9|86349|86443|86349|86435.7|86339|34
1629072400000|2021-08-16 00:06:40|86444.1|86341.3|86443.1|86344.1|86448.5|86349.1|86438.9|86337.1|30
1629072410000|2021-08-16 00:06:50|86444.2|86340.2|86443.6|86347|86446.7|86350|86443.3|86340.2|17
1629072420000|2021-08-16 00:07:00|86443.7|86347.1|86452.4|86356.2|86455.1|86359.5|86440.6|86347.1|37
1629072430000|2021-08-16 00:07:10|86450|86355.8|86450.4|86351.4|86453.3|86358.9|86447.8|86349.6|18
1629072440000|2021-08-16 00:07:20|86449.7|86352.3|86450.7|86353.1|86450.7|86354.2|86446.2|86350.6|24
1629072450000|2021-08-16 00:07:30|86450.6|86355.1|86456.5|86358.8|86456.5|86362.5|86448.1|86351.3|26
1629072460000|2021-08-16 00:07:40|86453.1|86360.9|86451.1|86357.9|86456.7|86360.9|86451.1|86351.8|21
1629072470000|2021-08-16 00:07:50|86451.2|86354.6|86453.8|86349.8|86453.8|86362.2|86442.3|86349.8|15
1629072480000|2021-08-16 00:08:00|86454.5|86351.7|86450.4|86359.9|86454.5|86359.9|86446.3|86351.7|37
1629072490000|2021-08-16 00:08:10|86451.3|86358.6|86452.6|86357.5|86452.6|86360.1|86450.4|86356.4|31
1629072500000|2021-08-16 00:08:20|86452.3|86357.3|86452.2|86355.4|86453.5|86360.1|86450.5|86355.4|21
1629072510000|2021-08-16 00:08:30|86451.7|86356.9|86452.3|86356|86453.7|86356.9|86448.7|86348.9|15
1629072520000|2021-08-16 00:08:40|86455.5|86353.3|86451.5|86353.1|86455.6|86356.4|86447.8|86350.5|28
1629072530000|2021-08-16 00:08:50|86449.5|86352.5|86447.5|86355|86456.4|86360.2|86447.5|86350.3|17
1629072540000|2021-08-16 00:09:00|86447|86355.9|86452.7|86353.9|86453.9|86356|86447|86351.8|33
1629072550000|2021-08-16 00:09:10|86453|86354.3|86451.6|86355.5|86455.2|86355.5|86450.5|86352.8|11
1629072560000|2021-08-16 00:09:20|86451.1|86356.4|86453.2|86351.3|86458.1|86357.8|86450|86350.6|17
1629072570000|2021-08-16 00:09:30|86450.7|86353.3|86448.8|86354.9|86450.7|86356.1|86447.3|86353.3|5
1629072580000|2021-08-16 00:09:40|86453.6|86369.4|86456.8|86352.8|86456.8|86369.4|86451.3|86352.8|9
1629072590000|2021-08-16 00:09:50|86456.7|86352.7|86452.1|86353.1|86456.9|86356.4|86449.1|86352.7|8
1629072600000|2021-08-16 00:10:00|86454.2|86353.6|86454.2|86350.2|86456.8|86360.9|86451|86350.1|27
1629072610000|2021-08-16 00:10:10|86454.1|86350.1|86452.4|86348.4|86454.3|86351|86450.4|86347.2|25
1629072620000|2021-08-16 00:10:20|86452.2|86348.2|86448.6|86346.7|86454.2|86355.2|86447.3|86345.6|38
1629072630000|2021-08-16 00:10:30|86449.6|86345.7|86452.5|86353.1|86452.5|86353.1|86446.3|86344.2|29
1629072640000|2021-08-16 00:10:40|86452.9|86352.9|86453.9|86349.9|86453.9|86352.9|86450.4|86348.6|31
1629072650000|2021-08-16 00:10:50|86455.4|86353.9|86452.6|86348.7|86455.4|86355|86451.3|86348.7|19
1629072660000|2021-08-16 00:11:00|86452.1|86351.5|86447|86343|86452.1|86351.5|86447|86343|37
1629072670000|2021-08-16 00:11:10|86447.4|86343.4|86448.7|86344.7|86448.7|86344.8|86444.6|86342.7|21
1629072680000|2021-08-16 00:11:20|86448.3|86344.3|86450.8|86350.8|86450.8|86353.2|86444.3|86344.3|8
1629072690000|2021-08-16 00:11:30|86449.6|86351.1|86452.3|86350.1|86452.4|86353.4|86448.9|86347|22
1629072700000|2021-08-16 00:11:40|86450.6|86352.3|86449.1|86353.2|86453.2|86353.9|86447.9|86349.7|12
1629072710000|2021-08-16 00:11:50|86448.9|86353.1|86449.5|86353.7|86450.4|86353.7|86448.2|86350.2|11
1629072720000|2021-08-16 00:12:00|86448.5|86354.7|86456.9|86352.9|86457.1|86359.7|86448.5|86351.3|32
1629072730000|2021-08-16 00:12:10|86457.1|86353.1|86454.1|86352.2|86458.5|86360|86448.8|86351.5|24
1629072740000|2021-08-16 00:12:20|86453.1|86352.8|86454.7|86359|86456.3|86360|86452.7|86351.1|19
1629072750000|2021-08-16 00:12:30|86454.9|86357.9|86452.4|86354.5|86457.2|86358.3|86452.4|86351.7|19
1629072760000|2021-08-16 00:12:40|86452.2|86354.6|86453.9|86352.4|86455.3|86355.5|86448.7|86351.3|25
1629072770000|2021-08-16 00:12:50|86449.7|86352.9|86453.1|86351.2|86453.3|86358.3|86449.7|86351.1|36
1629072780000|2021-08-16 00:13:00|86453.9|86350.6|86454.6|86351.1|86454.6|86355|86451.3|86350.5|24
1629072790000|2021-08-16 00:13:10|86454.9|86350.9|86451.1|86355.4|86454.9|86355.4|86451.1|86350.3|20
1629072800000|2021-08-16 00:13:20|86451.8|86353.9|86453.2|86352.7|86454.6|86359.8|86450.1|86352.5|13
1629072810000|2021-08-16 00:13:30|86453.3|86352.5|86450.9|86355.7|86459.1|86361.3|86446.1|86351.2|18
1629072820000|2021-08-16 00:13:40|86452.3|86355.1|86457.4|86354.6|86459.2|86359.8|86448.9|86352.5|17
1629072830000|2021-08-16 00:13:50|86457.7|86354.8|86455.8|86355.4|86460.2|86360.4|86451.1|86353.1|30
1629072840000|2021-08-16 00:14:00|86454.9|86357.3|86451.1|86355.8|86457.3|86357.3|86450.8|86353.1|27
1629072850000|2021-08-16 00:14:10|86448.7|86357.9|86450.2|86356.2|86450.4|86357.9|86448.3|86355.3|20
1629072860000|2021-08-16 00:14:20|86450.5|86356.5|86452|86351.2|86453.9|86357.2|86444.7|86350.3|10
1629072870000|2021-08-16 00:14:30|86451.1|86357.2|86459.3|86355.3|86459.3|86361.5|86448.4|86354.8|29
1629072880000|2021-08-16 00:14:40|86459.5|86355.5|86453.4|86352.9|86459.5|86358.9|86449.8|86351.7|32
1629072890000|2021-08-16 00:14:50|86454.4|86352.8|86450.4|86353.1|86455.5|86354.6|86447.8|86351.4|17
1629072900000|2021-08-16 00:15:00|86449.2|86354.1|86442.9|86345|86451.7|86357.8|86441.3|86345|47
1629072910000|2021-08-16 00:15:10|86443.6|86346.1|86438|86344.6|86445.3|86350.4|86432.5|86338.8|39
1629072920000|2021-08-16 00:15:20|86442.2|86344.8|86444.9|86346.2|86445.2|86348.1|86440.1|86338.2|32
1629072930000|2021-08-16 00:15:30|86446.2|86344.4|86452.1|86351.5|86453.4|86352|86443.9|86344.4|34
1629072940000|2021-08-16 00:15:40|86452.9|86351.2|86467.4|86363.4|86471.2|86371|86450.7|86349.6|38
1629072950000|2021-08-16 00:15:50|86460.6|86362.1|86468.9|86367.1|86468.9|86367.1|86460.6|86361.8|44
1629072960000|2021-08-16 00:16:00|86468.8|86365.1|86468|86365.1|86468.8|86366.4|86466.7|86364.2|41
1629072970000|2021-08-16 00:16:10|86467.9|86365|86470|86366|86470.6|86367.6|86465.6|86364.6|38
1629072980000|2021-08-16 00:16:20|86468.3|86366.2|86467.6|86363.6|86475|86372.5|86466.1|86362.1|46
1629072990000|2021-08-16 00:16:30|86466.6|86362.6|86461.2|86357.2|86467.2|86363.2|86459.6|86357.1|50
1629073000000|2021-08-16 00:16:40|86461|86357|86459.4|86355.4|86461.9|86357.9|86458.4|86354.7|37
1629073010000|2021-08-16 00:16:50|86459.6|86355.6|86461.4|86357.4|86462.3|86359.4|86459.5|86355.5|23
1629073020000|2021-08-16 00:17:00|86460|86358.6|86461.4|86357.4|86466.8|86365.7|86459.5|86357.2|43
1629073030000|2021-08-16 00:17:10|86461.6|86357.6|86462.6|86364.2|86464.5|86364.2|86456.9|86355.2|55
1629073040000|2021-08-16 00:17:20|86461.4|86362.8|86462.4|86358.5|86462.4|86362.8|86459.4|86358.5|22
1629073050000|2021-08-16 00:17:30|86460.7|86359.6|86467.1|86363.1|86467.1|86364.4|86459|86358.6|24
1629073060000|2021-08-16 00:17:40|86465|86364.7|86460.8|86362.4|86465|86365.1|86456|86359.2|12
1629073070000|2021-08-16 00:17:50|86461|86362.6|86464|86371|86464.7|86371.7|86461|86362.2|22
1629073080000|2021-08-16 00:18:00|86464.4|86370.7|86469.6|86370.9|86473|86375.8|86463.8|86369.1|22
1629073090000|2021-08-16 00:18:10|86469.3|86372.5|86471.3|86373.7|86472.5|86374.7|86468.9|86371.1|11
1629073100000|2021-08-16 00:18:20|86471.2|86374.4|86469.2|86376.6|86473|86377.2|86469|86372.9|22
1629073110000|2021-08-16 00:18:30|86469.4|86372.3|86471.1|86367.7|86473.1|86376.2|86468.8|86367.7|15
1629073120000|2021-08-16 00:18:40|86471.4|86367.4|86462.8|86368.5|86472.9|86373.5|86461.7|86366.2|27
1629073130000|2021-08-16 00:18:50|86461.8|86366.6|86464.4|86367.5|86465.2|86367.5|86461.5|86361.9|9
1629073140000|2021-08-16 00:19:00|86465.6|86365.4|86461.5|86363.7|86467.4|86371.9|86458.5|86363.5|29
1629073150000|2021-08-16 00:19:10|86460.2|86361.9|86464.2|86362.2|86464.5|86362.9|86459.4|86358.1|12
1629073160000|2021-08-16 00:19:20|86459.6|86363.7|86460.4|86361.8|86460.5|86365.8|86457.8|86361.5|26
1629073170000|2021-08-16 00:19:30|86460.5|86361.9|86480.6|86388.1|86481.2|86388.1|86459.1|86361.2|27
1629073180000|2021-08-16 00:19:40|86483.8|86379.8|86480.9|86382.3|86485.3|86388.6|86478.4|86379.8|41
1629073190000|2021-08-16 00:19:50|86480.2|86383|86476.1|86384.5|86480.4|86385.8|86475.8|86382|36
1629073200000|2021-08-16 00:20:00|86476.7|86384.2|86478.1|86386.5|86479.1|86387|86474.5|86379.8|39
1629073210000|2021-08-16 00:20:10|86478.2|86387.1|86485.7|86393.1|86485.7|86393.1|86478.2|86384|18
1629073220000|2021-08-16 00:20:20|86488|86386|86479.3|86385.5|86488.1|86390.9|86479.3|86384.4|24
1629073230000|2021-08-16 00:20:30|86479.8|86385.2|86476.8|86388.4|86480|86391.3|86474.9|86385.2|27
1629073240000|2021-08-16 00:20:40|86480.1|86388.1|86475.5|86387.3|86484.5|86392.8|86475.5|86385.9|33
1629073250000|2021-08-16 00:20:50|86483.9|86391.9|86477.1|86388.6|86484.5|86393.2|86476.3|86386.9|48
1629073260000|2021-08-16 00:21:00|86481.7|86386.9|86480.6|86390.9|86482.7|86392.2|86474.9|86386.9|40
1629073270000|2021-08-16 00:21:10|86481|86391.3|86480.6|86388.3|86483.6|86398.3|86473.9|86388.3|29
1629073280000|2021-08-16 00:21:20|86482|86387.6|86482.6|86386.9|86484.6|86391.1|86480.3|86386.2|39
1629073290000|2021-08-16 00:21:30|86483|86388.2|86482.3|86390|86484.2|86390.8|86482|86387.3|26
1629073300000|2021-08-16 00:21:40|86484.1|86389.3|86481.9|86389.9|86484.8|86397.7|86476.5|86389.1|20
1629073310000|2021-08-16 00:21:50|86482|86392.4|86485.2|86384.3|86485.2|86394.9|86479.1|86384.2|32
1629073320000|2021-08-16 00:22:00|86486.6|86383.2|86483.4|86386.8|86487.5|86392|86479.5|86383.2|15
1629073330000|2021-08-16 00:22:10|86481.8|86387.6|86482.7|86387.8|86486|86391.3|86481.7|86386.2|34
1629073340000|2021-08-16 00:22:20|86481.3|86389.9|86485.2|86387.1|86485.8|86390.2|86481.3|86384.2|13
1629073350000|2021-08-16 00:22:30|86484.2|86387.9|86481.6|86386.2|86489|86393.1|86481.3|86385.2|21
1629073360000|2021-08-16 00:22:40|86480.1|86389.7|86482|86390.8|86482.9|86391|86479.3|86384.5|52
1629073370000|2021-08-16 00:22:50|86480.5|86390.4|86482.5|86390.4|86484.1|86393.4|86480.2|86388.8|23
1629073380000|2021-08-16 00:23:00|86482.6|86390.2|86485.1|86393.2|86487.5|86393.2|86482.3|86389|23
1629073390000|2021-08-16 00:23:10|86484.9|86395.3|86482.7|86388.9|86487.9|86395.3|86480.8|86387.3|21
1629073400000|2021-08-16 00:23:20|86484.6|86387|86480.6|86390.6|86484.6|86391.2|86480.3|86387|12
1629073410000|2021-08-16 00:23:30|86480.3|86393.2|86480.8|86391.7|86487.2|86393.2|86480.2|86382|25
1629073420000|2021-08-16 00:23:40|86483.4|86388.9|86479.9|86389.1|86484.3|86392.2|86478.9|86387.4|24
1629073430000|2021-08-16 00:23:50|86483.7|86383.7|86483.2|86394.2|86485.9|86394.2|86480.2|86383.4|10
1629073440000|2021-08-16 00:24:00|86487.4|86386.9|86484.5|86388.8|86487.4|86392.9|86478.5|86386.7|24
1629073450000|2021-08-16 00:24:10|86484.1|86389|86481.8|86394.9|86484.1|86394.9|86474.3|86389|15
1629073460000|2021-08-16 00:24:20|86476.7|86395|86482.4|86390.3|86486.9|86399.8|86476.7|86390.3|26
1629073470000|2021-08-16 00:24:30|86482.3|86390.8|86485.8|86392.1|86485.8|86394.4|86480.2|86387.6|16
1629073480000|2021-08-16 00:24:40|86486.6|86389.3|86481.1|86398.6|86486.6|86398.9|86481.1|86389.3|14
1629073490000|2021-08-16 00:24:50|86477.7|86397.8|86480.8|86394.6|86482.1|86397.8|86477.7|86392.1|9
1629073500000|2021-08-16 00:25:00|86482.3|86395.1|86486|86395.2|86488.5|86399.7|86478.2|86391.1|30
1629073510000|2021-08-16 00:25:10|86486.1|86395.1|86481.5|86399.8|86486.2|86401.1|86477|86390.9|40
1629073520000|2021-08-16 00:25:20|86482.6|86400.6|86484.8|86397.8|86488.4|86400.9|86480.9|86394.5|31
1629073530000|2021-08-16 00:25:30|86480.9|86397.1|86480|86395.7|86486.3|86397.7|86479.6|86394.4|37
1629073540000|2021-08-16 00:25:40|86480.3|86396.1|86479.8|86397.4|86487|86402.6|86478.4|86393.3|41
1629073550000|2021-08-16 00:25:50|86482.3|86399.5|86479.1|86396.4|86486.3|86399.5|86475.3|86391.4|35
1629073560000|2021-08-16 00:26:00|86477.5|86394.3|86495.5|86392.4|86495.5|86401|86476.4|86391.5|41
1629073570000|2021-08-16 00:26:10|86492.5|86395.1|86493.4|86399|86495.8|86399.8|86491.6|86392.9|37
1629073580000|2021-08-16 00:26:20|86493.3|86399.7|86496|86398.6|86496.7|86402.3|86492.5|86397.6|23
1629073590000|2021-08-16 00:26:30|86496.3|86398.2|86491.4|86400.5|86496.3|86401.6|86489.5|86398.2|12
1629073600000|2021-08-16 00:26:40|86495.1|86393|86490.2|86400.6|86495.1|86404.1|86488.8|86393|16
1629073610000|2021-08-16 00:26:50|86491.4|86402|86491.5|86397.5|86494.2|86406.1|86487.3|86396.6|29
1629073620000|2021-08-16 00:27:00|86490.7|86396.7|86490.5|86401.8|86492.6|86402.4|86486.9|86396.7|17
1629073630000|2021-08-16 00:27:10|86491.3|86399.7|86497.3|86400.5|86499.1|86407|86491.3|86397.4|13
1629073640000|2021-08-16 00:27:20|86499|86395.7|86487.7|86399|86499|86402.1|86487.7|86395.6|27
1629073650000|2021-08-16 00:27:30|86487.8|86396.9|86488.9|86401.3|86491.9|86401.3|86486.8|86395.8|13
1629073660000|2021-08-16 00:27:40|86489.7|86402.2|86489.1|86398|86491.4|86402.7|86487.5|86395.6|17
1629073670000|2021-08-16 00:27:50|86489.8|86400|86489.9|86397.4|86491.2|86400|86487.3|86390.9|16
1629073680000|2021-08-16 00:28:00|86489.1|86397.6|86488.6|86395.7|86491.5|86399.3|86488.6|86394.3|30
1629073690000|2021-08-16 00:28:10|86488.5|86395.8|86490.2|86394.7|86490.9|86399.7|86487.4|86393.2|18
1629073700000|2021-08-16 00:28:20|86489.4|86396.6|86489.7|86402.2|86491|86402.6|86486.4|86394.3|12
1629073710000|2021-08-16 00:28:30|86489|86400.6|86486.6|86396.8|86491.4|86400.6|86486.6|86392.8|11
1629073720000|2021-08-16 00:28:40|86489.7|86391.2|86491.3|86394.7|86491.3|86398.9|86487.7|86386.8|15
1629073730000|2021-08-16 00:28:50|86488.2|86396|86488.5|86394.4|86490.2|86397.8|86487.4|86389.7|9
1629073740000|2021-08-16 00:29:00|86489|86397.3|86493.8|86401.1|86500|86402.1|86489|86393.6|28
1629073750000|2021-08-16 00:29:10|86495.1|86402.8|86494.8|86400.7|86498.5|86402.8|86492.2|86394.6|20
1629073760000|2021-08-16 00:29:20|86495.1|86401.2|86492.2|86402.9|86496.3|86403.1|86492.2|86400.3|22
1629073770000|2021-08-16 00:29:30|86491.1|86405|86494|86400.5|86494.1|86406|86488.9|86400.4|11
1629073780000|2021-08-16 00:29:40|86496.6|86395.1|86488.3|86396|86496.8|86406|86486.5|86395.1|20
1629073790000|2021-08-16 00:29:50|86488.1|86398.5|86493.8|86397.5|86494.7|86398.6|86487.8|86387.7|15
1629073800000|2021-08-16 00:30:00|86495.7|86392.7|86494.9|86396|86496.4|86399.2|86491.7|86392.7|24
1629073810000|2021-08-16 00:30:10|86492.3|86397.2|86493.5|86395.4|86493.5|86399.5|86490.1|86392.2|11
1629073820000|2021-08-16 00:30:20|86491.6|86397.9|86490.4|86394.3|86496.4|86402.3|86489.6|86391.7|29
1629073830000|2021-08-16 00:30:30|86491|86394.9|86488.3|86393.9|86491.9|86399.4|86486.7|86393.5|21
1629073840000|2021-08-16 00:30:40|86488.4|86394|86489.1|86391.2|86490.7|86397.6|86486.2|86391.2|23
1629073850000|2021-08-16 00:30:50|86491.3|86389.4|86491.1|86398.3|86492.6|86398.5|86490.1|86389.3|20
1629073860000|2021-08-16 00:31:00|86492.9|86394.8|86496|86404|86497.2|86404|86490.5|86394.8|23
1629073870000|2021-08-16 00:31:10|86496.8|86398.1|86497.9|86403.7|86497.9|86403.7|86494.7|86398.1|17
1629073880000|2021-08-16 00:31:20|86498.8|86398.4|86495.3|86403.2|86499|86405.3|86495.3|86398.4|19
1629073890000|2021-08-16 00:31:30|86492.5|86404.2|86494.8|86403.8|86495.9|86404.3|86490|86393.6|13
1629073900000|2021-08-16 00:31:40|86498.8|86394.8|86494.9|86402.9|86498.8|86402.9|86494.8|86394.8|18
1629073910000|2021-08-16 00:31:50|86491.8|86402.4|86494.1|86401|86497.8|86406.7|86491.8|86397.6|31
1629073920000|2021-08-16 00:32:00|86493.8|86400.7|86492|86400.2|86494.8|86402.1|86491.2|86398|33
1629073930000|2021-08-16 00:32:10|86490.9|86400.9|86491.5|86396.2|86495.1|86400.9|86490.8|86395|33
1629073940000|2021-08-16 00:32:20|86492.9|86398.5|86487.9|86395.1|86493.7|86398.5|86487.5|86394.5|18
1629073950000|2021-08-16 00:32:30|86488.6|86395.8|86489.7|86395.9|86490.5|86398.6|86488.2|86393.4|22
1629073960000|2021-08-16 00:32:40|86489.1|86398.1|86492.5|86401|86494.6|86401.6|86489.1|86397.6|19
1629073970000|2021-08-16 00:32:50|86493.6|86401.9|86490.6|86401.3|86495.8|86405.4|86490.6|86398.6|15
1629073980000|2021-08-16 00:33:00|86493.1|86397.7|86492|86402.9|86493.2|86402.9|86490.4|86396.8|23
1629073990000|2021-08-16 00:33:10|86491.5|86402.7|86493|86404.5|86494|86405.6|86491.5|86400.2|13
1629074000000|2021-08-16 00:33:20|86492.7|86404.6|86494.6|86400.5|86495.1|86407.1|86492|86400.5|13
1629074010000|2021-08-16 00:33:30|86494.1|86401.3|86495.8|86391.8|86495.8|86404.5|86492.5|86391.8|12
1629074020000|2021-08-16 00:33:40|86493.5|86395.4|86494.7|86392.9|86496.1|86402.1|86492.1|86392.9|16
1629074030000|2021-08-16 00:33:50|86494.4|86398.6|86492.2|86402.9|86494.4|86404.2|86489|86397.5|14
1629074040000|2021-08-16 00:34:00|86493.5|86403.4|86494.3|86397.6|86495.2|86403.4|86491.9|86392.8|11
1629074050000|2021-08-16 00:34:10|86493.1|86400|86492.4|86402.2|86494.5|86402.3|86490.6|86398.3|16
1629074060000|2021-08-16 00:34:20|86493.7|86399.7|86497|86398.7|86497.2|86406.1|86490.7|86397|19
1629074070000|2021-08-16 00:34:30|86495|86403.4|86497.1|86404.6|86497.1|86405.7|86493.5|86397.2|24
1629074080000|2021-08-16 00:34:40|86497.9|86404.3|86498.7|86409.1|86501.8|86410.5|86495.9|86402.9|31
1629074090000|2021-08-16 00:34:50|86499.7|86408.6|86499.3|86405.8|86501.6|86410|86499.3|86405.8|24
1629074100000|2021-08-16 00:35:00|86499.4|86405.9|86498.7|86410.2|86500.2|86410.2|86496.8|86405.9|17
1629074110000|2021-08-16 00:35:10|86498.6|86410|86499|86403.2|86501.9|86410|86495.1|86401.8|18
1629074120000|2021-08-16 00:35:20|86499.3|86407.7|86499.7|86405.2|86501.5|86409.8|86497.9|86399.8|27
1629074130000|2021-08-16 00:35:30|86499.1|86406.8|86497.6|86412.3|86502.1|86412.3|86496.8|86404.7|44
1629074140000|2021-08-16 00:35:40|86497.5|86411.3|86498.9|86408.8|86502.1|86411.8|86493.2|86404|25
1629074150000|2021-08-16 00:35:50|86499.7|86407.4|86502.3|86411.9|86502.3|86413.8|86499.1|86407.4|21
1629074160000|2021-08-16 00:36:00|86501.8|86411.4|86501.5|86414.5|86502.3|86419.9|86495.9|86411.4|22
1629074170000|2021-08-16 00:36:10|86502.3|86414.3|86501|86415.8|86502.9|86416.3|86501|86411.7|16
1629074180000|2021-08-16 00:36:20|86503.7|86410.4|86504.1|86413.2|86504.1|86413.3|86502|86409.3|21
1629074190000|2021-08-16 00:36:30|86503.4|86415.5|86502.7|86412.6|86503.4|86415.5|86500|86410.4|27
1629074200000|2021-08-16 00:36:40|86501.7|86413|86500.8|86414.4|86505.8|86418.6|86500.3|86410.6|20
1629074210000|2021-08-16 00:36:50|86500.4|86416.2|86504|86412.9|86506.1|86416.2|86500.3|86407.8|11
1629074220000|2021-08-16 00:37:00|86505.5|86410.2|86502.4|86416.5|86505.9|86416.5|86501.6|86410.2|18
1629074230000|2021-08-16 00:37:10|86501|86414.4|86505.9|86404.4|86507.3|86417.3|86499.5|86403.4|23
1629074240000|2021-08-16 00:37:20|86506.6|86403.7|86501.4|86409.7|86506.6|86413.2|86501.3|86403.7|13
1629074250000|2021-08-16 00:37:30|86500.1|86414|86503.8|86406.3|86504.1|86414|86500.1|86406.3|7
1629074260000|2021-08-16 00:37:40|86505|86404|86502.8|86408.8|86505|86413.9|86500.4|86404|18
1629074270000|2021-08-16 00:37:50|86502.9|86408.9|86502.4|86413.2|86503|86414.1|86500.4|86408.7|17
1629074280000|2021-08-16 00:38:00|86501.7|86411.6|86499|86411.7|86504.7|86412.5|86496.6|86406.9|11
1629074290000|2021-08-16 00:38:10|86498.8|86412.6|86502.3|86413.3|86502.7|86415.9|86497|86410.5|27
1629074300000|2021-08-16 00:38:20|86500.3|86415.1|86500.4|86417.7|86504.3|86417.8|86498.1|86412.1|19
1629074310000|2021-08-16 00:38:30|86502.6|86413.7|86502.5|86417.1|86504.6|86417.1|86501.3|86410.3|16
1629074320000|2021-08-16 00:38:40|86504.9|86413|86501.9|86416.2|86506|86417.2|86501.9|86411.6|18
1629074330000|2021-08-16 00:38:50|86501.6|86417.7|86503.4|86413.6|86508|86421.3|86497.3|86410|21
1629074340000|2021-08-16 00:39:00|86502.2|86413.7|86504.8|86415.2|86505.6|86415.7|86502.2|86409|16
1629074350000|2021-08-16 00:39:10|86506.3|86410.4|86501.4|86416|86506.3|86416|86501.4|86410.4|12
1629074360000|2021-08-16 00:39:20|86502.3|86417.5|86501.9|86411.7|86505.1|86417.5|86500.6|86411.2|19
1629074370000|2021-08-16 00:39:30|86504.2|86403|86503.7|86408.3|86507|86421.3|86502.3|86400.4|18
1629074380000|2021-08-16 00:39:40|86502.8|86408.8|86503.6|86412.6|86506.5|86423.3|86502.8|86406.5|16
1629074390000|2021-08-16 00:39:50|86503.7|86412.7|86503.5|86422.4|86504.6|86422.5|86499.3|86410.9|21
1629074400000|2021-08-16 00:40:00|86508.2|86423.2|86502.4|86416.2|86508.2|86423.2|86497.3|86408|18
1629074410000|2021-08-16 00:40:10|86507.1|86418.5|86507.8|86414.4|86508.7|86425.5|86505|86406.7|8
1629074420000|2021-08-16 00:40:20|86508.9|86411.1|86505.6|86412|86509.6|86415.3|86502.7|86408.4|16
1629074430000|2021-08-16 00:40:30|86506.6|86409.4|86500.8|86419.9|86506.6|86421.8|86497|86409.4|13
1629074440000|2021-08-16 00:40:40|86505|86420.6|86497.6|86420.4|86506.8|86424.8|86495|86419.6|18
1629074450000|2021-08-16 00:40:50|86498.7|86420|86497.3|86421.8|86499.2|86424.5|86497.3|86419.9|10
1629074460000|2021-08-16 00:41:00|86495.2|86420.4|86501.9|86420.5|86503.5|86421.7|86495.2|86420.4|8
1629074470000|2021-08-16 00:41:10|86501.7|86421.2|86494.4|86420.6|86502.9|86423.4|86494.1|86418.5|13
1629074480000|2021-08-16 00:41:20|86494.8|86420.5|86501.3|86416.6|86501.3|86420.8|86494.2|86415.8|19
1629074490000|2021-08-16 00:41:30|86500.6|86416.7|86499.8|86418.8|86501.7|86418.8|86498|86415.5|11
1629074500000|2021-08-16 00:41:40|86500.2|86418|86497.3|86417.7|86501.4|86419.1|86496.8|86417.7|8
1629074510000|2021-08-16 00:41:50|86501.8|86418.2|86497.8|86412.6|86501.8|86418.9|86491.9|86411.2|19
1629074520000|2021-08-16 00:42:00|86496.4|86411.7|86499|86416.5|86502.1|86417.3|86495.1|86411.7|30
1629074530000|2021-08-16 00:42:10|86499.1|86414.9|86497.8|86415.5|86500.2|86417.6|86496.6|86414.9|25
1629074540000|2021-08-16 00:42:20|86497.1|86415|86494.4|86414.6|86499.8|86416.7|86492.5|86413.9|23
1629074550000|2021-08-16 00:42:30|86493.9|86414.7|86496.4|86414.5|86499.2|86415.6|86493.5|86412.3|28
1629074560000|2021-08-16 00:42:40|86495.8|86413.7|86496.3|86412.1|86497.7|86414.3|86495.3|86411.5|22
1629074570000|2021-08-16 00:42:50|86496|86411.6|86493.4|86410.6|86496.6|86412.9|86491.7|86410.6|15
1629074580000|2021-08-16 00:43:00|86492.9|86411.1|86490|86409.9|86493.7|86412.6|86487.2|86407.6|23
1629074590000|2021-08-16 00:43:10|86490.4|86409.6|86489.5|86408.9|86491.9|86411.3|86488.4|86408.8|19
1629074600000|2021-08-16 00:43:20|86489|86409.7|86490.7|86412.3|86492.7|86412.3|86488.1|86402.3|16
1629074610000|2021-08-16 00:43:30|86492.4|86412.7|86493.3|86412.3|86493.5|86412.7|86491.1|86411.2|21
1629074620000|2021-08-16 00:43:40|86494.4|86412.5|86490.6|86410.9|86494.7|86413.4|86490.6|86410.9|17
1629074630000|2021-08-16 00:43:50|86490.4|86410.5|86497.4|86409.9|86497.4|86413.1|86487.9|86409.9|12
1629074640000|2021-08-16 00:44:00|86496.6|86411.5|86490.8|86411.6|86497.1|86412.2|86487.2|86410.1|26
1629074650000|2021-08-16 00:44:10|86492.8|86405.9|86493.3|86410.6|86496.6|86410.6|86488.9|86405.9|18
1629074660000|2021-08-16 00:44:20|86491.9|86408.4|86491|86410.3|86493|86410.8|86490.1|86408.4|10
1629074670000|2021-08-16 00:44:30|86490|86408.7|86488|86406.8|86492.4|86410.3|86488|86406.8|19
1629074680000|2021-08-16 00:44:40|86490|86409.6|86492.6|86409.4|86494.3|86412.3|86487.7|86408.1|7
1629074690000|2021-08-16 00:44:50|86491.6|86409.9|86491|86408.3|86492.8|86409.9|86487.9|86405.8|20
1629074700000|2021-08-16 00:45:00|86491.8|86408.7|86489.8|86408.4|86493|86411.1|86486.2|86407.9|18
1629074710000|2021-08-16 00:45:10|86489.7|86407.5|86490.9|86409.2|86491.3|86410.5|86489.1|86407.5|22
1629074720000|2021-08-16 00:45:20|86489.7|86409.5|86488.2|86408|86491.9|86410.7|86487.4|86408|17
1629074730000|2021-08-16 00:45:30|86489.4|86409.4|86489.7|86409.1|86492|86410.6|86488.5|86408.2|12
1629074740000|2021-08-16 00:45:40|86490.4|86409.9|86483.8|86403.4|86493|86410.5|86483.8|86403.4|16
1629074750000|2021-08-16 00:45:50|86484.8|86403.7|86485.8|86404|86490.5|86409.2|86478.4|86403.7|22
1629074760000|2021-08-16 00:46:00|86485.9|86404.2|86482.8|86404.9|86486.5|86405.9|86482.8|86404.2|8
1629074770000|2021-08-16 00:46:10|86482|86404.1|86486.6|86404.9|86486.7|86405.5|86482|86404.1|11
1629074780000|2021-08-16 00:46:20|86486.8|86404.8|86487.2|86403.7|86489.2|86406|86485.7|86403.7|9
1629074790000|2021-08-16 00:46:30|86489.9|86404.3|86485.3|86403.9|86489.9|86405.7|86485.3|86396.1|17
1629074800000|2021-08-16 00:46:40|86485.5|86403.4|86484.8|86404.3|86490.7|86406.5|86484.8|86403.4|12
1629074810000|2021-08-16 00:46:50|86481.6|86406.5|86489.1|86407.4|86489.2|86407.4|86481.6|86405.3|10
1629074820000|2021-08-16 00:47:00|86490|86407.5|86486.3|86405.9|86491.2|86408.7|86486.3|86405.9|16
1629074830000|2021-08-16 00:47:10|86486.5|86407|86488.4|86406.5|86490.4|86407.8|86486.5|86406.2|17
1629074840000|2021-08-16 00:47:20|86493.5|86407.3|86486.8|86405.4|86493.5|86408.8|86486.8|86405.4|16
1629074850000|2021-08-16 00:47:30|86486.9|86405.5|86492.6|86407.1|86493.2|86409.5|86486.9|86405.5|11
1629074860000|2021-08-16 00:47:40|86489.5|86405.7|86484.9|86406.2|86489.7|86408.7|86483.9|86405.7|8
1629074870000|2021-08-16 00:47:50|86486.7|86407.6|86491|86408.1|86491.3|86408.9|86486.7|86405.8|18
1629074880000|2021-08-16 00:48:00|86490.9|86407.1|86487.5|86406.1|86490.9|86407.4|86487.5|86406|13
1629074890000|2021-08-16 00:48:10|86487.3|86407|86491.7|86408.2|86492.1|86408.2|86487.3|86405.5|9
1629074900000|2021-08-16 00:48:20|86490.8|86408.6|86489.7|86408.7|86491.7|86408.7|86489.4|86406.8|11
1629074910000|2021-08-16 00:48:30|86488.8|86407.8|86486.5|86406.8|86492.2|86409.2|86486.5|86406.8|20
1629074920000|2021-08-16 00:48:40|86487.4|86407.1|86485.8|86405.7|86491.1|86408.2|86483.7|86405.3|11
1629074930000|2021-08-16 00:48:50|86488.4|86406.1|86484.3|86404.2|86490.2|86409.1|86484.3|86404.2|20
1629074940000|2021-08-16 00:49:00|86485.6|86403.7|86487.1|86405.4|86487.9|86405.6|86484.1|86403.4|24
1629074950000|2021-08-16 00:49:10|86485.7|86404.3|86481.9|86403|86489.8|86407.2|86481.9|86403|17
1629074960000|2021-08-16 00:49:20|86484.1|86404.5|86486|86404.1|86486|86405.6|86481.2|86403|8
1629074970000|2021-08-16 00:49:30|86486.3|86404.5|86479.3|86403.7|86490.3|86406|86479.3|86400.5|26
1629074980000|2021-08-16 00:49:40|86482.4|86402.5|86485.4|86401.7|86486.1|86404.4|86481.8|86399.6|33
1629074990000|2021-08-16 00:49:50|86486.1|86402.5|86480.8|86400.6|86486.1|86403.9|86479.8|86400.6|23
1629075000000|2021-08-16 00:50:00|86481.3|86400.3|86482.5|86401.5|86483.4|86402.7|86480.8|86399.4|24
1629075010000|2021-08-16 00:50:10|86484.4|86402.8|86493.4|86413.4|86495.9|86413.4|86482.4|86399.5|34
1629075020000|2021-08-16 00:50:20|86494.5|86410.8|86491.9|86412.4|86494.5|86413.6|86490.2|86403.4|30
1629075030000|2021-08-16 00:50:30|86493.1|86412.2|86493|86412.9|86493.5|86413.3|86491|86412|16
1629075040000|2021-08-16 00:50:40|86490.8|86411.2|86492.3|86413.6|86493.7|86414.3|86490.4|86410.9|24
1629075050000|2021-08-16 00:50:50|86491.8|86413.1|86491.7|86411.2|86494.9|86414.1|86490.6|86410.9|16
1629075060000|2021-08-16 00:51:00|86494.8|86411.3|86484.3|86408.1|86495.2|86413.5|86484.3|86408.1|27
1629075070000|2021-08-16 00:51:10|86484.9|86407.3|86489.5|86407.3|86492.3|86407.3|86484.5|86403.1|37
1629075080000|2021-08-16 00:51:20|86491.5|86406.9|86487|86407.3|86491.6|86409.1|86485.9|86405.5|22
1629075090000|2021-08-16 00:51:30|86485.9|86407.2|86493.9|86412.1|86497|86412.1|86485.9|86407.2|26
1629075100000|2021-08-16 00:51:40|86490.9|86410.5|86494.4|86411.2|86494.7|86411.9|86490.9|86410.3|22
1629075110000|2021-08-16 00:51:50|86492.8|86412.1|86494.4|86411.9|86494.4|86412.1|86489|86410.9|16
1629075120000|2021-08-16 00:52:00|86494.6|86412.1|86495.4|86417.1|86499.9|86417.7|86491.1|86411.2|35
1629075130000|2021-08-16 00:52:10|86492.8|86416.5|86496.1|86417.1|86499.8|86418.4|86490.7|86415|25
1629075140000|2021-08-16 00:52:20|86495.3|86416.4|86492|86420.4|86498.4|86430.3|86480.3|86408.2|29
1629075150000|2021-08-16 00:52:30|86491.9|86421|86495.1|86410|86502.5|86421|86491.9|86409.1|30
1629075160000|2021-08-16 00:52:40|86494.1|86411.6|86495.6|86415.1|86495.9|86415.1|86492.9|86409.4|38
1629075170000|2021-08-16 00:52:50|86494|86415|86495.2|86424.2|86498.8|86424.7|86493.8|86413.2|33
1629075180000|2021-08-16 00:53:00|86496.2|86424.4|86492.6|86420.8|86497.4|86424.9|86491.6|86420.4|29
1629075190000|2021-08-16 00:53:10|86492.8|86421.6|86494.7|86422.3|86495.9|86423.1|86492.5|86419.8|24
1629075200000|2021-08-16 00:53:20|86496|86422|86492|86419.8|86496|86422.8|86491.8|86418.4|21
1629075210000|2021-08-16 00:53:30|86492.1|86419.5|86494|86420.7|86494.4|86422.1|86491.9|86417.6|25
1629075220000|2021-08-16 00:53:40|86494.8|86421.6|86493.9|86419.7|86494.8|86421.6|86492.7|86418.5|23
1629075230000|2021-08-16 00:53:50|86494.4|86420.2|86494.5|86421.2|86495.3|86421.7|86492.5|86419.2|19
1629075240000|2021-08-16 00:54:00|86494.9|86421.6|86494.7|86421.4|86497|86423.6|86493.4|86421.3|23
1629075250000|2021-08-16 00:54:10|86494.8|86421.2|86492.4|86416.7|86494.9|86422.4|86491.3|86416.6|21
1629075260000|2021-08-16 00:54:20|86491.9|86416.2|86492.9|86415.9|86493.7|86416.5|86491.9|86415|14
1629075270000|2021-08-16 00:54:30|86493.5|86416.1|86492.1|86420.9|86494|86431|86480.8|86415|27
1629075280000|2021-08-16 00:54:40|86492.8|86420.1|86494.5|86421.3|86494.5|86421.3|86491.3|86418.2|26
1629075290000|2021-08-16 00:54:50|86496.6|86416.8|86497.5|86419.4|86499|86422|86494.2|86415.6|25
1629075300000|2021-08-16 00:55:00|86496.2|86419|86499.7|86427.3|86501.7|86438.5|86487.1|86418.2|40
1629075310000|2021-08-16 00:55:10|86499.1|86426.8|86498.8|86425.9|86501.1|86439.7|86489.7|86425.9|24
1629075320000|2021-08-16 00:55:20|86499.2|86426.2|86498.8|86423.8|86499.9|86437.8|86484.4|86420.2|34
1629075330000|2021-08-16 00:55:30|86499.4|86423.5|86497.1|86423.3|86499.4|86424.6|86496.1|86420.8|24
1629075340000|2021-08-16 00:55:40|86496.7|86422.9|86496.9|86424.4|86498.1|86424.4|86494.8|86421.8|22
1629075350000|2021-08-16 00:55:50|86496.8|86424.9|86496.6|86424.1|86497.3|86433.8|86480.7|86419.2|36
1629075360000|2021-08-16 00:56:00|86497|86423.6|86494.2|86421.1|86500.4|86425.3|86493|86419.7|25
1629075370000|2021-08-16 00:56:10|86495.1|86421.8|86494.4|86421.7|86496.1|86423.9|86493.4|86421.4|25
1629075380000|2021-08-16 00:56:20|86494.7|86421.8|86500.5|86423.9|86500.5|86432.1|86481|86421.2|34
1629075390000|2021-08-16 00:56:30|86501.2|86424.2|86497.5|86419.1|86502.4|86424.8|86497|86418.6|26
1629075400000|2021-08-16 00:56:40|86497.6|86420.1|86500.2|86424.6|86502.7|86425.1|86497.6|86419.7|21
1629075410000|2021-08-16 00:56:50|86499.6|86422.8|86500.9|86424.3|86503.8|86427.5|86499.6|86422.6|23
1629075420000|2021-08-16 00:57:00|86501.2|86424.6|86502.9|86425.5|86502.9|86426.4|86501.2|86423.3|16
1629075430000|2021-08-16 00:57:10|86505.5|86427.8|86501.9|86425.1|86505.5|86427.8|86499.9|86422.3|20
1629075440000|2021-08-16 00:57:20|86501.5|86424.8|86501.6|86427.3|86506|86428.7|86501.1|86424.2|18
1629075450000|2021-08-16 00:57:30|86504|86428|86502.3|86423.7|86504.5|86428.3|86501.8|86421.8|19
1629075460000|2021-08-16 00:57:40|86503.7|86424.8|86502.4|86422.9|86503.7|86424.8|86495.6|86419.8|27
1629075470000|2021-08-16 00:57:50|86502.6|86423.5|86498.2|86422.4|86502.6|86424.6|86497.3|86421|23
1629075480000|2021-08-16 00:58:00|86498.7|86422.5|86496.7|86421|86499.2|86422.9|86496.7|86419.4|17
1629075490000|2021-08-16 00:58:10|86497.5|86421.1|86498.8|86421.7|86499.6|86423|86497.5|86419.7|17
1629075500000|2021-08-16 00:58:20|86499.7|86422.1|86498.2|86420.6|86499.9|86423.4|86498.1|86419.5|21
1629075510000|2021-08-16 00:58:30|86498|86422.1|86498.8|86421.5|86499.2|86422.2|86495.5|86420.2|15
1629075520000|2021-08-16 00:58:40|86497.9|86420.9|86498.9|86422.6|86500|86422.8|86497.9|86420.9|11
1629075530000|2021-08-16 00:58:50|86499.1|86423.1|86498.6|86422.7|86499.6|86423.1|86498.3|86421.2|14
1629075540000|2021-08-16 00:59:00|86498.7|86421.5|86503.9|86426.9|86508.7|86427.7|86498.4|86414.3|38
1629075550000|2021-08-16 00:59:10|86504|86427.3|86502|86426.5|86504|86427.7|86502|86425|12
1629075560000|2021-08-16 00:59:20|86502.8|86426.6|86499.9|86426.2|86502.8|86427.7|86499.9|86422.6|31
1629075570000|2021-08-16 00:59:30|86500.6|86425.3|86502.6|86425.8|86503.2|86426.4|86500.6|86424.9|15
1629075580000|2021-08-16 00:59:40|86501.5|86424.5|86503|86425.1|86503|86427.1|86500.1|86424.5|13
1629075590000|2021-08-16 00:59:50|86502.6|86425.8|86496.9|86422.2|86502.6|86426.6|86495.2|86421.1|25
1629075600000|2021-08-16 01:00:00|86495.9|86422.1|86500.8|86428.3|86504.5|86439.9|86486.3|86422.1|51
1629075610000|2021-08-16 01:00:10|86501.9|86428.8|86497.1|86424.9|86503.8|86429.1|86497.1|86424.9|31
1629075620000|2021-08-16 01:00:20|86493.8|86422.9|86498.2|86424.3|86498.3|86425.1|86493.8|86422.8|34
1629075630000|2021-08-16 01:00:30|86497.2|86423.7|86497.6|86424.1|86500.6|86427.2|86497.1|86423.5|26
1629075640000|2021-08-16 01:00:40|86496.9|86425.3|86496.6|86424.4|86497.2|86425.9|86495.9|86423.9|21
1629075650000|2021-08-16 01:00:50|86496.5|86424.3|86498.2|86424.4|86498.2|86425.8|86495.5|86422.8|24
1629075660000|2021-08-16 01:01:00|86496.5|86424.1|86498|86422.6|86499.2|86425.6|86495.6|86422.4|23
1629075670000|2021-08-16 01:01:10|86498.9|86423.6|86460.2|86385|86499.1|86426.3|86448.8|86368.3|40
1629075680000|2021-08-16 01:01:20|86460.3|86384.6|86459.1|86386.7|86460.3|86400.1|86448.8|86383.5|26
1629075690000|2021-08-16 01:01:30|86459.4|86389.4|86459.2|86386.2|86461|86389.4|86459.2|86385.9|31
1629075700000|2021-08-16 01:01:40|86459.6|86386.7|86459.8|86387.7|86463|86391.3|86458.4|86384.6|29
1629075710000|2021-08-16 01:01:50|86460.3|86389.5|86460.5|86388|86463.8|86405.1|86448.9|86379|29
1629075720000|2021-08-16 01:02:00|86457.3|86384.2|86462.6|86388.1|86462.6|86389.4|86457.3|86383.2|36
1629075730000|2021-08-16 01:02:10|86462.8|86387.1|86463.5|86386.2|86463.5|86388.4|86462.3|86385.5|16
1629075740000|2021-08-16 01:02:20|86463|86385.9|86461.4|86386.9|86463|86387.6|86461|86385.3|25
1629075750000|2021-08-16 01:02:30|86461.8|86388.1|86460.5|86386.8|86462.8|86388.1|86460.5|86383.6|20
1629075760000|2021-08-16 01:02:40|86459.2|86388.2|86461.8|86389.1|86461.8|86401.2|86451.2|86384.5|13
1629075770000|2021-08-16 01:02:50|86461.1|86388.1|86459.7|86386.8|86462.1|86390.6|86458.2|86384.8|22
1629075780000|2021-08-16 01:03:00|86460|86387.1|86458.8|86387.8|86460.3|86401.1|86451.1|86383.9|18
1629075790000|2021-08-16 01:03:10|86459.6|86389.1|86461.3|86384.4|86461.6|86389.1|86458.1|86384.4|20
1629075800000|2021-08-16 01:03:20|86461.5|86384.7|86461.3|86388.8|86461.7|86389.3|86458.8|86381.5|31
1629075810000|2021-08-16 01:03:30|86461.1|86387.5|86458.8|86385.8|86462.1|86389.2|86457.1|86380.8|24
1629075820000|2021-08-16 01:03:40|86459.3|86383.9|86459.4|86384.5|86460|86386.3|86458|86382|19
1629075830000|2021-08-16 01:03:50|86459.9|86385|86456.4|86382.9|86459.9|86386.3|86455.8|86380.7|29
1629075840000|2021-08-16 01:04:00|86456.8|86383.2|86458.4|86385.3|86459.6|86385.6|86456.8|86382|28
1629075850000|2021-08-16 01:04:10|86458.1|86384.6|86458|86382|86458.4|86384.6|86456.7|86380|30
1629075860000|2021-08-16 01:04:20|86457.8|86382.8|86457.4|86383.4|86459.6|86386.3|86457|86381.4|27
1629075870000|2021-08-16 01:04:30|86457.7|86381.3|86457.2|86384.4|86458.4|86384.9|86457.1|86381.3|16
1629075880000|2021-08-16 01:04:40|86456.9|86382.8|86458.1|86384.9|86460.2|86389.3|86455.1|86381.1|34
1629075890000|2021-08-16 01:04:50|86458.3|86385.7|86464.3|86386.2|86464.3|86390.4|86456.9|86382.4|35
1629075900000|2021-08-16 01:05:00|86464.1|86388.5|86464.3|86390.4|86465.8|86392.5|86463.8|86387.2|30
1629075910000|2021-08-16 01:05:10|86464|86390|86463.3|86388.7|86465|86391.1|86463.3|86388.7|20
1629075920000|2021-08-16 01:05:20|86462.9|86389.5|86465|86391.6|86466.3|86392.1|86462.9|86389|19
1629075930000|2021-08-16 01:05:30|86464.8|86392.2|86462.7|86389|86466.4|86394|86462.7|86389|26
1629075940000|2021-08-16 01:05:40|86464.5|86393.8|86459.6|86388.4|86464.5|86402|86452|86385.1|38
1629075950000|2021-08-16 01:05:50|86459.5|86388.7|86461.3|86387.5|86461.3|86389.5|86459.4|86385|27
1629075960000|2021-08-16 01:06:00|86460.9|86387.1|86460.4|86385.5|86461.1|86399.9|86445.5|86381.3|23
1629075970000|2021-08-16 01:06:10|86460.2|86387.6|86457.8|86382.2|86460.6|86399.5|86449.3|86382.2|19
1629075980000|2021-08-16 01:06:20|86458.2|86383.8|86458.2|86383.9|86458.2|86384.7|86456.5|86380.4|13
1629075990000|2021-08-16 01:06:30|86458.8|86386.6|86458.7|86384.4|86460.4|86399.6|86448.9|86384.4|19
1629076000000|2021-08-16 01:06:40|86458.2|86385.8|86459.9|86385.2|86460.3|86387.6|86458.2|86385.2|16
1629076010000|2021-08-16 01:06:50|86459.8|86387.3|86448.1|86398.1|86459.9|86398.1|86446.8|86381.9|21
1629076020000|2021-08-16 01:07:00|86448|86398|86457.1|86384.9|86458.5|86398|86446.8|86382.7|24
1629076030000|2021-08-16 01:07:10|86455.7|86385.5|86462|86384.2|86467.5|86388.4|86455.7|86382.5|28
1629076040000|2021-08-16 01:07:20|86462.3|86384.6|86464.3|86385.4|86464.8|86386.4|86460.7|86381.4|15
1629076050000|2021-08-16 01:07:30|86463.2|86385.8|86464.2|86384.4|86464.2|86386.8|86462.5|86384.4|7
1629076060000|2021-08-16 01:07:40|86467.2|86388.5|86465.6|86384.3|86467.2|86388.7|86458.4|86379.8|18
1629076070000|2021-08-16 01:07:50|86466.3|86386.2|86463.4|86384.4|86468.6|86389.6|86462.3|86383.2|18
1629076080000|2021-08-16 01:08:00|86465.4|86386.6|86462.2|86382.8|86465.4|86386.6|86461.2|86382.3|10
1629076090000|2021-08-16 01:08:10|86462.4|86381.8|86464.7|86386.7|86464.7|86386.7|86461.6|86381.8|15
1629076100000|2021-08-16 01:08:20|86465.1|86383.4|86464.1|86387|86465.2|86387.5|86460.8|86382.3|26
1629076110000|2021-08-16 01:08:30|86463.8|86386.3|86459.6|86383|86464.7|86387.5|86459.6|86382.1|22
1629076120000|2021-08-16 01:08:40|86459.9|86381.2|86463.7|86385.7|86464.8|86386.8|86459.6|86379|23
1629076130000|2021-08-16 01:08:50|86463.6|86385.8|86423.9|86344.6|86465|86385.8|86421|86333.5|33
1629076140000|2021-08-16 01:09:00|86423.4|86345.7|86424.2|86345.6|86424.2|86348.8|86420.8|86345.6|25
1629076150000|2021-08-16 01:09:10|86423.8|86346.6|86421.5|86346.8|86424|86346.8|86421.2|86345.3|21
1629076160000|2021-08-16 01:09:20|86421.8|86347.2|86423.7|86344.6|86423.7|86347.4|86421|86343.8|22
1629076170000|2021-08-16 01:09:30|86424|86343.6|86423.1|86345.8|86424.9|86345.9|86421.3|86343.6|13
1629076180000|2021-08-16 01:09:40|86420.1|86346|86421.6|86346.3|86422.6|86348.2|86420.1|86346|18
1629076190000|2021-08-16 01:09:50|86420.3|86346.2|86422.7|86347.2|86422.7|86347.2|86420.3|86343.5|23
1629076200000|2021-08-16 01:10:00|86422.4|86346.1|86424.9|86344.9|86428.2|86350|86421|86343.1|29
1629076210000|2021-08-16 01:10:10|86423.4|86343.8|86421.3|86341.7|86423.4|86344.3|86420.5|86341.2|22
1629076220000|2021-08-16 01:10:20|86420.3|86342.5|86423.9|86342.7|86423.9|86343|86420.3|86339.9|16
1629076230000|2021-08-16 01:10:30|86423.5|86342.4|86424.6|86342.6|86424.6|86343.1|86422.3|86341.4|7
1629076240000|2021-08-16 01:10:40|86424.2|86342.4|86421.6|86341.2|86425.8|86344|86421.6|86340|14
1629076250000|2021-08-16 01:10:50|86421.7|86342|86385.6|86335.6|86424.3|86342.9|86384.6|86317.6|36
1629076260000|2021-08-16 01:11:00|86384.5|86334.5|86384.8|86334.8|86397.8|86336.6|86382.5|86322.4|25
1629076270000|2021-08-16 01:11:10|86384.9|86334.9|86386.1|86336.1|86400.7|86336.6|86383.2|86321.4|34
1629076280000|2021-08-16 01:11:20|86395.6|86325.2|86384.4|86334.4|86399.1|86335.8|86383|86321.3|16
1629076290000|2021-08-16 01:11:30|86384.8|86334.8|86385.3|86335.3|86397.7|86340.5|86383.4|86322.5|33
1629076300000|2021-08-16 01:11:40|86395.8|86325.8|86383.6|86333.6|86395.8|86337.2|86383|86325.4|26
1629076310000|2021-08-16 01:11:50|86383.8|86333.8|86379.5|86329.5|86383.8|86333.8|86378.9|86328.9|32
1629076320000|2021-08-16 01:12:00|86379.3|86329.3|86379.6|86329.6|86382.7|86332.7|86377.3|86327.3|33
1629076330000|2021-08-16 01:12:10|86380|86330|86378.9|86328.9|86380.2|86330.2|86378|86328|20
1629076340000|2021-08-16 01:12:20|86378.5|86328.5|86380.1|86330.1|86384.8|86334.8|86378.5|86328.5|20
1629076350000|2021-08-16 01:12:30|86380.3|86330.3|86381.7|86331.7|86382|86332|86377.8|86327.8|34
1629076360000|2021-08-16 01:12:40|86381.3|86331.3|86381.4|86331.4|86381.7|86331.7|86378.3|86328.3|20
1629076370000|2021-08-16 01:12:50|86380.6|86330.6|86380.8|86330.8|86383.1|86333.1|86380.6|86330.6|20
1629076380000|2021-08-16 01:13:00|86380.7|86330.7|86378.8|86328.8|86383.4|86333.4|86378.2|86328.2|25
1629076390000|2021-08-16 01:13:10|86379.6|86329.6|86377.4|86327.4|86381.2|86331.2|86376.7|86326.7|24
1629076400000|2021-08-16 01:13:20|86377.3|86327.3|86378.2|86328.2|86381.9|86331.9|86376.8|86326.8|22
1629076410000|2021-08-16 01:13:30|86378.8|86328.8|86380.5|86330.5|86382.2|86332.2|86376.8|86326.8|26
1629076420000|2021-08-16 01:13:40|86381.3|86331.3|86384.2|86334.2|86384.7|86334.7|86379.5|86329.5|15
1629076430000|2021-08-16 01:13:50|86384.5|86334.5|86393.2|86343.2|86402.3|86344.2|86380.3|86330.3|49
1629076440000|2021-08-16 01:14:00|86392.3|86342.3|86429|86357.6|86432.5|86370.5|86392|86340|74
1629076450000|2021-08-16 01:14:10|86428.9|86357.7|86427.2|86377.2|86431|86377.3|86417.9|86357.2|33
1629076460000|2021-08-16 01:14:20|86426.3|86376.3|86413.3|86363.3|86426.3|86376.3|86408.3|86348.9|54
1629076470000|2021-08-16 01:14:30|86414.3|86364.3|86413.1|86363.1|86415.3|86365.3|86410.5|86360.5|26
1629076480000|2021-08-16 01:14:40|86413.9|86363.9|86409.5|86359.5|86414.6|86364.6|86408.7|86358.7|37
1629076490000|2021-08-16 01:14:50|86407.2|86357.2|86412.4|86362.4|86415.3|86365.3|86407.2|86357.2|31
1629076500000|2021-08-16 01:15:00|86413.4|86363.4|86413|86363|86414.5|86364.5|86411.6|86361.6|30
1629076510000|2021-08-16 01:15:10|86413.3|86363.3|86412.9|86362.9|86414.4|86364.4|86410.2|86360.2|24
1629076520000|2021-08-16 01:15:20|86412.2|86362.2|86431.5|86381.5|86445.7|86383.1|86411|86361|55
1629076530000|2021-08-16 01:15:30|86431.1|86381.1|86412.3|86362.3|86434.2|86384.2|86412.2|86362.2|37
1629076540000|2021-08-16 01:15:40|86411.8|86361.8|86414.9|86364.9|86415.6|86365.6|86411.1|86361.1|35
1629076550000|2021-08-16 01:15:50|86413.9|86363.9|86426.5|86376.5|86455.8|86382.1|86411.9|86355.5|36
1629076560000|2021-08-16 01:16:00|86426.9|86376.9|86418.9|86368.9|86440.2|86379.7|86418|86368|48
1629076570000|2021-08-16 01:16:10|86418.6|86368.6|86424.6|86374.6|86426.1|86376.1|86418.6|86368.6|41
1629076580000|2021-08-16 01:16:20|86422.6|86372.6|86426.2|86376.2|86426.7|86376.7|86421.9|86371.9|23
1629076590000|2021-08-16 01:16:30|86426.9|86376.9|86427.1|86377.1|86433|86383|86421.3|86371.3|40
1629076600000|2021-08-16 01:16:40|86426.4|86376.4|86432.8|86382.8|86434.3|86384.3|86426.4|86376.4|66
1629076610000|2021-08-16 01:16:50|86432|86382|86432.5|86382.5|86438.7|86388.7|86430.3|86380.3|66
1629076620000|2021-08-16 01:17:00|86432.4|86382.4|86434|86384|86437.3|86387.3|86431.3|86381.3|55
1629076630000|2021-08-16 01:17:10|86433.7|86383.7|86431.9|86381.9|86434.7|86384.7|86431|86381|53
1629076640000|2021-08-16 01:17:20|86431.8|86381.8|86433.3|86383.3|86441.7|86391.7|86431|86381|62
1629076650000|2021-08-16 01:17:30|86434.1|86384.1|86434.8|86384.8|86437.9|86387.9|86430|86380|44
1629076660000|2021-08-16 01:17:40|86435.8|86385.8|86429.3|86379.3|86436.4|86386.4|86427.7|86377.7|40
1629076670000|2021-08-16 01:17:50|86428.3|86378.3|86445.5|86395.5|86462.9|86399.9|86427.6|86377.6|52
1629076680000|2021-08-16 01:18:00|86445.6|86395.6|86446.2|86396.2|86446.2|86396.2|86444.5|86394.5|26
1629076690000|2021-08-16 01:18:10|86446|86396|86446.5|86396.5|86446.7|86396.7|86445.6|86395.6|12
1629076700000|2021-08-16 01:18:20|86446.6|86396.6|86443.3|86393.3|86446.6|86396.6|86443.2|86393.2|23
1629076710000|2021-08-16 01:18:30|86443.4|86393.4|86442.8|86392.8|86444|86394|86442.3|86392.3|20
1629076720000|2021-08-16 01:18:40|86443.1|86393.1|86443|86393|86443.5|86393.5|86442.5|86392.5|16
1629076730000|2021-08-16 01:18:50|86442.8|86392.8|86443.1|86393.1|86443.4|86393.4|86442.8|86392.8|9
1629076740000|2021-08-16 01:19:00|86443.4|86393.4|86443.7|86393.7|86443.9|86393.9|86443.2|86393.2|11
1629076750000|2021-08-16 01:19:10|86444.3|86394.3|86444.8|86394.8|86444.8|86394.8|86444.1|86394.1|10
1629076760000|2021-08-16 01:19:20|86444.5|86394.5|86444.5|86394.5|86444.8|86394.8|86443.5|86393.5|16
1629076770000|2021-08-16 01:19:30|86443.8|86393.8|86442|86392|86444.3|86394.3|86442|86392|17
1629076780000|2021-08-16 01:19:40|86443.5|86393.5|86443.9|86393.9|86445.2|86395.2|86443.1|86393.1|18
1629076790000|2021-08-16 01:19:50|86443.6|86393.6|86445.4|86395.4|86445.5|86395.5|86443.3|86393.3|20
1629076800000|2021-08-16 01:20:00|86444.8|86394.8|86444.6|86394.6|86445|86395|86444.3|86394.3|14
1629076810000|2021-08-16 01:20:10|86444.4|86394.4|86443.5|86393.5|86445.8|86395.8|86443|86393|22
1629076820000|2021-08-16 01:20:20|86443.7|86393.7|86443|86393|86443.7|86393.7|86441.5|86391.5|16
1629076830000|2021-08-16 01:20:30|86442.5|86392.5|86443.3|86393.3|86444.4|86394.4|86442.5|86392.5|21
1629076840000|2021-08-16 01:20:40|86443.5|86393.5|86443.1|86393.1|86443.5|86393.5|86441.7|86391.7|15
1629076850000|2021-08-16 01:20:50|86442.9|86392.9|86442.7|86392.7|86442.9|86392.9|86442|86392|11
1629076860000|2021-08-16 01:21:00|86443|86393|86443.5|86393.5|86443.7|86393.7|86441.5|86391.5|23
1629076870000|2021-08-16 01:21:10|86443.8|86393.8|86442|86392|86443.8|86393.8|86441.1|86391.1|12
1629076880000|2021-08-16 01:21:20|86441.6|86391.6|86439|86389|86441.6|86391.6|86438.5|86388.5|22
1629076890000|2021-08-16 01:21:30|86438.8|86388.8|86442.6|86392.6|86443.5|86393.5|86438.3|86388.3|17
1629076900000|2021-08-16 01:21:40|86442.5|86392.5|86444|86394|86445|86395|86442.4|86392.4|17
1629076910000|2021-08-16 01:21:50|86442.9|86392.9|86442.9|86392.9|86443|86393|86442.2|86392.2|14
1629076920000|2021-08-16 01:22:00|86442.8|86392.8|86442.2|86392.2|86442.8|86392.8|86441.8|86391.8|14
1629076930000|2021-08-16 01:22:10|86441.3|86391.3|86442.5|86392.5|86442.6|86392.6|86440.5|86390.5|24
1629076940000|2021-08-16 01:22:20|86442.6|86392.6|86443|86393|86443.3|86393.3|86441.9|86391.9|17
1629076950000|2021-08-16 01:22:30|86443.1|86393.1|86442.3|86392.3|86443.1|86393.1|86441.8|86391.8|12
1629076960000|2021-08-16 01:22:40|86442.4|86392.4|86442.3|86392.3|86442.4|86392.4|86441|86391|8
1629076970000|2021-08-16 01:22:50|86442.4|86392.4|86442.4|86392.4|86442.4|86392.4|86441.7|86391.7|8
1629076980000|2021-08-16 01:23:00|86441.7|86391.7|86448.4|86398.4|86448.9|86398.9|86441.4|86391.4|19
1629076990000|2021-08-16 01:23:10|86447.9|86397.9|86448.1|86398.1|86448.4|86398.4|86447.9|86397.9|6
1629077000000|2021-08-16 01:23:20|86448.5|86398.5|86448.6|86398.6|86448.6|86398.6|86447.9|86397.9|12
1629077010000|2021-08-16 01:23:30|86448.5|86398.5|86449.1|86399.1|86449.2|86399.2|86448.3|86398.3|8
1629077020000|2021-08-16 01:23:40|86448.7|86398.7|86448.2|86377.7|86459.7|86398.9|86437.6|86377.7|33
1629077030000|2021-08-16 01:23:50|86448.7|86378|86446.8|86376.7|86450.2|86390|86436.4|86376.1|17
1629077040000|2021-08-16 01:24:00|86438.8|86388.8|86449.4|86379.1|86449.4|86389.9|86437.1|86377.1|20
1629077050000|2021-08-16 01:24:10|86449.7|86379.2|86450.7|86380.3|86450.7|86391.2|86438.7|86378.5|15
1629077060000|2021-08-16 01:24:20|86451.3|86380.9|86452.4|86381.9|86452.4|86392.4|86441|86380.7|25
1629077070000|2021-08-16 01:24:30|86442.1|86392.1|86441.6|86391.6|86453|86392.9|86441.6|86381.4|10
1629077080000|2021-08-16 01:24:40|86441.5|86391.5|86440.7|86390.7|86441.5|86391.5|86439.5|86389.5|25
1629077090000|2021-08-16 01:24:50|86440.6|86390.6|86441.3|86391.3|86452|86391.3|86440.6|86380.6|9
1629077100000|2021-08-16 01:25:00|86442.2|86392.2|86450.5|86379.6|86451.8|86392.2|86439.8|86379.3|15
1629077110000|2021-08-16 01:25:10|86450.7|86379.9|86452.4|86381.6|86452.8|86392.2|86440.8|86379.5|18
1629077120000|2021-08-16 01:25:20|86453.3|86380.7|86451.5|86379.2|86453.7|86390.7|86440.7|86377.7|14
1629077130000|2021-08-16 01:25:30|86451.2|86378.7|86451|86380.7|86452.7|86393.2|86439.8|86378.1|17
1629077140000|2021-08-16 01:25:40|86440.9|86390.9|86450.8|86377.8|86451.3|86391.6|86439.1|86377.8|28
1629077150000|2021-08-16 01:25:50|86449.9|86378.5|86438.1|86388.1|86450.3|86389.4|86438.1|86377.3|15
1629077160000|2021-08-16 01:26:00|86438.2|86388.2|86437.9|86387.9|86448.4|86388.5|86437.9|86378|8
1629077170000|2021-08-16 01:26:10|86437.3|86387.3|86448.6|86377.8|86448.9|86388.8|86437.3|86375.9|13
1629077180000|2021-08-16 01:26:20|86449|86377.4|86447.4|86377.4|86449.9|86388.5|86437.3|86377.1|15
1629077190000|2021-08-16 01:26:30|86437.5|86387.5|86440|86390|86448.7|86390.2|86437.5|86376.9|15
1629077200000|2021-08-16 01:26:40|86440.3|86390.3|86448.6|86378.4|86451.3|86390.3|86439.5|86378.4|7
1629077210000|2021-08-16 01:26:50|86438.5|86388.5|86439.3|86389.3|86449.3|86389.3|86437.8|86377.6|10
1629077220000|2021-08-16 01:27:00|86439.1|86389.1|86438.9|86388.9|86450.3|86389.5|86438.7|86377.5|12
1629077230000|2021-08-16 01:27:10|86439.3|86389.3|86447.2|86375.8|86450.3|86389.5|86439.3|86375.3|15
1629077240000|2021-08-16 01:27:20|86447.5|86376.1|86447.3|86377.2|86449.2|86387.3|86436.7|86375.6|18
1629077250000|2021-08-16 01:27:30|86448.1|86377.7|86447.2|86375.3|86450.1|86389.6|86438|86375.3|12
1629077260000|2021-08-16 01:27:40|86446.8|86375.5|86437.6|86387.6|86448.8|86388.1|86437.4|86375.5|12
1629077270000|2021-08-16 01:27:50|86448.3|86376.7|86446.8|86376.1|86448.8|86376.7|86446.8|86376|3
1629077280000|2021-08-16 01:28:00|86447.5|86375.6|86447.3|86375.7|86448.9|86387.1|86436.7|86375.6|15
1629077290000|2021-08-16 01:28:10|86447.4|86375.6|86448.5|86375.5|86449.7|86387|86437|86375.3|17
1629077300000|2021-08-16 01:28:20|86448.2|86374|86447.6|86374.4|86448.5|86388|86435.7|86374|19
1629077310000|2021-08-16 01:28:30|86447.5|86374.2|86446|86375.8|86447.6|86385.6|86435|86374|20
1629077320000|2021-08-16 01:28:40|86447.2|86374.7|86447.2|86374.6|86447.3|86386|86434.9|86374.2|16
1629077330000|2021-08-16 01:28:50|86446.6|86374.8|86435.4|86385.4|86446.6|86386.4|86433.7|86373.1|22
1629077340000|2021-08-16 01:29:00|86435.3|86385.3|86445.6|86373.3|86446.9|86385.7|86433.7|86373.3|19
1629077350000|2021-08-16 01:29:10|86445.1|86373.6|86445.5|86373.8|86446.4|86384.8|86434.8|86373.6|8
1629077360000|2021-08-16 01:29:20|86445.2|86373.7|86445.8|86375.5|86446.8|86386.4|86434.8|86373.7|13
1629077370000|2021-08-16 01:29:30|86446.5|86375.4|86449.6|86373.6|86450|86375.4|86445.4|86369.8|20
1629077380000|2021-08-16 01:29:40|86450.1|86373.2|86450.3|86373.4|86450.6|86375.2|86448.5|86373.1|16
1629077390000|2021-08-16 01:29:50|86455|86368.8|86456.1|86373.8|86456.7|86377.3|86453.1|86365.5|14
1629077400000|2021-08-16 01:30:00|86457.1|86374.9|86449.2|86374.4|86457.1|86379.2|86446.9|86366.9|23
1629077410000|2021-08-16 01:30:10|86447.9|86375.4|86448.6|86378.1|86449.5|86387.4|86437.2|86373|23
1629077420000|2021-08-16 01:30:20|86449.1|86376.1|86445|86374.9|86449.1|86387.6|86434.9|86374.8|18
1629077430000|2021-08-16 01:30:30|86446.2|86374.2|86445.2|86374.5|86446.2|86385.1|86434.5|86373.8|14
1629077440000|2021-08-16 01:30:40|86444.9|86374.8|86445.4|86374.5|86446.2|86385.2|86434.6|86374|13
1629077450000|2021-08-16 01:30:50|86445|86374.8|86445.2|86375.1|86447.5|86385.9|86435.5|86374.7|18
1629077460000|2021-08-16 01:31:00|86446.5|86374.3|86442.6|86369.9|86446.5|86385.6|86431.7|86369.9|30
1629077470000|2021-08-16 01:31:10|86442.5|86370.1|86442.3|86370.7|86444|86382.1|86431.8|86369.9|22
1629077480000|2021-08-16 01:31:20|86442.7|86369.9|86440.9|86370.8|86444|86382.1|86432.1|86369.4|20
1629077490000|2021-08-16 01:31:30|86440.8|86370.9|86431.3|86381.3|86443.7|86381.7|86430.9|86370.4|34
1629077500000|2021-08-16 01:31:40|86431.4|86381.4|86442.8|86370.1|86444|86381.7|86430.3|86369.1|25
1629077510000|2021-08-16 01:31:50|86442.2|86370.5|86432.9|86382.9|86442.5|86382.9|86431.7|86370.1|26
1629077520000|2021-08-16 01:32:00|86432.8|86382.8|86436.4|86386.4|86446.4|86386.4|86432.1|86374.3|24
1629077530000|2021-08-16 01:32:10|86436.3|86386.3|86434.4|86384.4|86446.5|86386.3|86434.4|86374.7|15
1629077540000|2021-08-16 01:32:20|86434.6|86384.6|86436.2|86386.2|86446.4|86386.9|86434.6|86374.3|16
1629077550000|2021-08-16 01:32:30|86436.5|86386.5|86436.8|86386.8|86447.1|86387.4|86436.1|86375.9|18
1629077560000|2021-08-16 01:32:40|86436.5|86386.5|86438.7|86388.7|86449.3|86389.2|86436.5|86375.7|12
1629077570000|2021-08-16 01:32:50|86450.1|86379.2|86438.7|86388.7|86450.4|86390|86438.4|86379.1|16
1629077580000|2021-08-16 01:33:00|86438.6|86388.6|86439.1|86389.1|86449.6|86389.5|86438.6|86378.3|17
1629077590000|2021-08-16 01:33:10|86439.2|86389.2|86450.7|86378.5|86451.2|86390.2|86439|86378|28
1629077600000|2021-08-16 01:33:20|86450.6|86378.7|86441.9|86391.9|86452.8|86392.4|86439.2|86377.2|42
1629077610000|2021-08-16 01:33:30|86451.6|86381.2|86442.2|86392.2|86451.9|86393.2|86441.3|86381.2|16
1629077620000|2021-08-16 01:33:40|86442.6|86392.6|86442.2|86392.2|86456.1|86393.4|86441.6|86379.3|15
1629077630000|2021-08-16 01:33:50|86442|86392|86443.1|86393.1|86443.1|86393.1|86441.7|86391.7|11
1629077640000|2021-08-16 01:34:00|86443.2|86393.2|86442.5|86392.5|86453.7|86393.2|86441.2|86382.1|19
1629077650000|2021-08-16 01:34:10|86441.8|86391.8|86443.5|86393.5|86454.7|86393.7|86441.7|86380.5|28
1629077660000|2021-08-16 01:34:20|86443|86393|86441.1|86391.1|86454|86395|86440.4|86382.7|21
1629077670000|2021-08-16 01:34:30|86452.4|86380.8|86441.4|86391.4|86455|86392.1|86440.5|86379.1|12
1629077680000|2021-08-16 01:34:40|86441.3|86391.3|86442|86392|86451.9|86392|86441.1|86381.2|15
1629077690000|2021-08-16 01:34:50|86441.9|86391.9|86440.2|86390.2|86452.3|86392.1|86439.6|86380.9|17
1629077700000|2021-08-16 01:35:00|86452.7|86379.7|86448.2|86377.1|86452.7|86389.7|86437.1|86376.3|20
1629077710000|2021-08-16 01:35:10|86448.7|86376.7|86438.4|86388.4|86449.1|86388.4|86437.6|86376.7|16
1629077720000|2021-08-16 01:35:20|86438.3|86388.3|86437.6|86387.6|86438.5|86388.5|86437.2|86387.2|16
1629077730000|2021-08-16 01:35:30|86438|86388|86438|86388|86438|86388|86437.2|86387.2|10
1629077740000|2021-08-16 01:35:40|86436.1|86386.1|86437.8|86387.8|86447.2|86388|86436.1|86377.2|12
1629077750000|2021-08-16 01:35:50|86438.3|86388.3|86439.4|86389.4|86439.9|86389.9|86438.3|86388.3|10
1629077760000|2021-08-16 01:36:00|86437.7|86387.7|86438.5|86388.5|86447.8|86389|86436.2|86377.6|18
1629077770000|2021-08-16 01:36:10|86438.6|86388.6|86450.3|86376.2|86450.3|86388.6|86436.9|86376.2|19
1629077780000|2021-08-16 01:36:20|86448.5|86377|86437.6|86387.6|86450.3|86387.8|86437|86376|13
1629077790000|2021-08-16 01:36:30|86449.1|86376.8|86448.1|86377.1|86450|86387.8|86437.7|86376|12
1629077800000|2021-08-16 01:36:40|86437.5|86387.5|86448.4|86376.7|86449.4|86387.7|86437|86375.7|20
1629077810000|2021-08-16 01:36:50|86437.6|86387.6|86437|86387|86449|86387.9|86437|86376.4|20
1629077820000|2021-08-16 01:37:00|86436.9|86386.9|86438.2|86388.2|86449.7|86388.2|86436.9|86376.3|15
1629077830000|2021-08-16 01:37:10|86438|86388|86434.6|86384.6|86448.8|86388.1|86434.5|86375.8|21
1629077840000|2021-08-16 01:37:20|86435.2|86385.2|86434.6|86384.6|86446|86385.5|86434.6|86374.2|13
1629077850000|2021-08-16 01:37:30|86435|86385|86438.8|86388.8|86449.2|86389.1|86434.8|86377.6|16
1629077860000|2021-08-16 01:37:40|86439.2|86389.2|86438.6|86388.6|86449.7|86389.3|86437.8|86378.8|17
1629077870000|2021-08-16 01:37:50|86438.5|86388.5|86438.4|86388.4|86448.9|86388.6|86438.3|86378.1|11
1629077880000|2021-08-16 01:38:00|86438|86388|86450.1|86376.5|86450.8|86388|86436.9|86376.5|22
1629077890000|2021-08-16 01:38:10|86449.8|86376.7|86449.2|86377.3|86449.8|86388.5|86437.6|86376.7|16
1629077900000|2021-08-16 01:38:20|86437.9|86387.9|86450|86378.8|86450|86389.7|86437.5|86378.8|14
1629077910000|2021-08-16 01:38:30|86439.5|86379.6|86437.3|86387.3|86439.5|86389.5|86437|86379.6|16
1629077920000|2021-08-16 01:38:40|86437.9|86387.9|86437.8|86387.8|86437.9|86387.9|86437.3|86387.3|6
1629077930000|2021-08-16 01:38:50|86437.5|86387.5|86438.2|86388.2|86438.2|86388.2|86437.3|86387.3|8
1629077940000|2021-08-16 01:39:00|86438.1|86388.1|86450.7|86379.3|86450.7|86388.7|86437.5|86378.6|15
1629077950000|2021-08-16 01:39:10|86451.2|86378.9|86440.8|86390.8|86451.2|86390.8|86437.8|86377.9|26
1629077960000|2021-08-16 01:39:20|86440.3|86390.3|86442.8|86392.8|86442.8|86392.8|86440.3|86390.3|15
1629077970000|2021-08-16 01:39:30|86442.9|86392.9|86442.2|86392.2|86442.9|86392.9|86442.1|86392.1|7
1629077980000|2021-08-16 01:39:40|86443.1|86393.1|86440.4|86390.4|86443.1|86393.1|86439|86389|13
1629077990000|2021-08-16 01:39:50|86440.6|86390.6|86441.5|86391.5|86452.4|86391.5|86440.6|86378.9|12
1629078000000|2021-08-16 01:40:00|86452.4|86380.8|86451.7|86381.3|86452.4|86392.3|86439.4|86380.8|23
1629078010000|2021-08-16 01:40:10|86441.5|86391.5|86443.4|86393.4|86454.6|86393.4|86441.4|86382.5|13
1629078020000|2021-08-16 01:40:20|86443.1|86393.1|86437.1|86387.1|86452.9|86393.1|86437.1|86382.3|25
1629078030000|2021-08-16 01:40:30|86437.2|86387.2|86435.1|86385.1|86451.1|86387.8|86435.1|86376|19
1629078040000|2021-08-16 01:40:40|86435.3|86385.3|86434.4|86384.4|86447.1|86387.1|86433.6|86374.3|31
1629078050000|2021-08-16 01:40:50|86433.7|86383.7|86443.9|86371.9|86446.9|86384.4|86433.2|86370.9|29
1629078060000|2021-08-16 01:41:00|86443.4|86372|86433.9|86383.9|86444.3|86383.9|86432.4|86371.8|17
1629078070000|2021-08-16 01:41:10|86434|86384|86440.6|86367.9|86441.7|86384|86429.2|86367.9|17
1629078080000|2021-08-16 01:41:20|86440.7|86368.1|86427.2|86377.2|86441.1|86377.8|86427.2|86366.8|23
1629078090000|2021-08-16 01:41:30|86427.5|86377.5|86428.9|86378.9|86439|86379.2|86427.5|86368.8|19
1629078100000|2021-08-16 01:41:40|86428.4|86378.4|86429.9|86379.9|86440.6|86379.9|86428.4|86367.9|14
1629078110000|2021-08-16 01:41:50|86428.8|86378.8|86438.9|86368.9|86439.3|86379.3|86428.2|86367.9|18
1629078120000|2021-08-16 01:42:00|86428.8|86378.8|86436|86365.4|86438.9|86378.8|86425.7|86365.2|19
1629078130000|2021-08-16 01:42:10|86436.3|86366.2|86426.3|86376.3|86437.4|86376.3|86425.8|86365.6|17
1629078140000|2021-08-16 01:42:20|86425.9|86375.9|86436.5|86365.4|86438|86376.3|86425.8|86365.1|21
1629078150000|2021-08-16 01:42:30|86436.4|86376|86436.8|86366.5|86436.8|86376|86424.9|86364.8|21
1629078160000|2021-08-16 01:42:40|86426.7|86376.7|86424.1|86374.1|86437.3|86377|86424|86366|18
1629078170000|2021-08-16 01:42:50|86424.7|86374.7|86422.8|86372.8|86434.9|86374.8|86422.6|86363.2|24
1629078180000|2021-08-16 01:43:00|86423.7|86373.7|86435.6|86364.3|86435.6|86375.4|86423.7|86362.7|18
1629078190000|2021-08-16 01:43:10|86424.6|86374.6|86437.5|86365.6|86438.7|86376.8|86424.6|86363.8|38
1629078200000|2021-08-16 01:43:20|86437.2|86365.8|86425.6|86375.6|86437.5|86376.9|86424.7|86364.3|23
1629078210000|2021-08-16 01:43:30|86425.7|86375.7|86425.6|86375.6|86436.7|86375.8|86425|86365.3|14
1629078220000|2021-08-16 01:43:40|86436.1|86365.6|86427.6|86377.6|86437.7|86377.6|86425.6|86365.3|17
1629078230000|2021-08-16 01:43:50|86438|86366.8|86425.2|86375.2|86438.3|86376.8|86425.2|86365.5|15
1629078240000|2021-08-16 01:44:00|86425.6|86375.6|86427.2|86377.2|86436.8|86378|86425.1|86364.2|20
1629078250000|2021-08-16 01:44:10|86427.4|86377.4|86438|86367|86438|86377.4|86426.8|86365.6|16
1629078260000|2021-08-16 01:44:20|86427.4|86377.4|86425.9|86375.9|86437|86377.4|86425.2|86365.9|11
1629078270000|2021-08-16 01:44:30|86425.7|86375.7|86438.4|86365.4|86438.4|86376.2|86425.3|86365.4|18
1629078280000|2021-08-16 01:44:40|86438.6|86365.9|86439.8|86368.6|86440.4|86378.6|86428.3|86365.4|24
1629078290000|2021-08-16 01:44:50|86439.5|86368.8|86439.6|86369.2|86439.6|86379.1|86428.4|86368.8|10
1629078300000|2021-08-16 01:45:00|86439.7|86367.8|86440.2|86370.2|86442.7|86380.3|86428.4|86367.7|30
1629078310000|2021-08-16 01:45:10|86441.1|86370.5|86440.4|86368.9|86442.9|86381|86429.5|86368.9|26
1629078320000|2021-08-16 01:45:20|86439.6|86369.4|86429|86379|86440.7|86379|86427.7|86367.5|21
1629078330000|2021-08-16 01:45:30|86440.8|86369.9|86440.6|86370.1|86443.3|86380.8|86430.2|86367.9|23
1629078340000|2021-08-16 01:45:40|86430.5|86380.5|86442.6|86368.5|86442.6|86380.8|86429.6|86367.2|23
1629078350000|2021-08-16 01:45:50|86442.3|86369|86434.8|86384.8|86443.9|86384.8|86432|86366.8|22
1629078360000|2021-08-16 01:46:00|86434.6|86384.6|86445|86371.9|86445.9|86384.6|86433.1|86371.9|17
1629078370000|2021-08-16 01:46:10|86444.6|86371.8|86443.2|86372.1|86445.3|86382.7|86432.7|86371|13
1629078380000|2021-08-16 01:46:20|86442.3|86372.2|86443.2|86372.2|86443.5|86382.3|86432.1|86371.7|18
1629078390000|2021-08-16 01:46:30|86443.1|86372.3|86443.9|86372.2|86443.9|86383|86432.6|86372.1|19
1629078400000|2021-08-16 01:46:40|86444.3|86371.9|86445|86369.7|86447.9|86383.4|86432.5|86369.4|19
1629078410000|2021-08-16 01:46:50|86446.6|86368.9|86442.3|86371.9|86446.6|86382.8|86432.4|86368.9|18
1629078420000|2021-08-16 01:47:00|86432.1|86382.1|86431.3|86381.3|86444.2|86382.6|86430.6|86370.7|22
1629078430000|2021-08-16 01:47:10|86442.6|86370.3|86430.6|86380.6|86442.6|86380.8|86430.6|86369.7|11
1629078440000|2021-08-16 01:47:20|86441.6|86370|86441.2|86369.8|86442.2|86380.7|86429.6|86369.2|12
1629078450000|2021-08-16 01:47:30|86442.1|86369.1|86430.4|86380.4|86443|86380.4|86429.8|86368.6|13
1629078460000|2021-08-16 01:47:40|86441.8|86369.2|86442.6|86371|86442.6|86380.8|86428.9|86369.2|13
1629078470000|2021-08-16 01:47:50|86443.1|86370.6|86441.4|86369.7|86443.1|86380.8|86430.7|86369.6|16
1629078480000|2021-08-16 01:48:00|86442.5|86369.4|86430.4|86380.4|86442.5|86380.4|86429.1|86368.8|18
1629078490000|2021-08-16 01:48:10|86440.6|86370.2|86442.3|86368.2|86442.3|86370.2|86440.6|86368.2|16
1629078500000|2021-08-16 01:48:20|86441.9|86368.5|86437.9|86365.7|86443.4|86379.5|86427.7|86365.6|20
1629078510000|2021-08-16 01:48:30|86437.6|86366.3|86437.2|86364.2|86442.7|86366.5|86436.5|86362.1|19
1629078520000|2021-08-16 01:48:40|86437|86364|86433.4|86361.4|86438.8|86365.7|86432|86354.3|23
1629078530000|2021-08-16 01:48:50|86433.9|86360.8|86439.9|86342.7|86441.8|86361.6|86427.9|86323.9|48
1629078540000|2021-08-16 01:49:00|86440.1|86342.9|86434.7|86333.4|86440.1|86354.1|86427.6|86333.4|56
1629078550000|2021-08-16 01:49:10|86433.5|86334.4|86436.2|86332.2|86436.3|86337|86433.5|86330.9|26
1629078560000|2021-08-16 01:49:20|86435.9|86331.9|86431.5|86333.9|86436.9|86336.9|86427.2|86331.5|21
1629078570000|2021-08-16 01:49:30|86431.6|86333.8|86431.2|86336.6|86433.5|86337.8|86430.9|86332|22
1629078580000|2021-08-16 01:49:40|86434|86334.3|86424.9|86332.6|86434|86334.3|86422.3|86326.2|38
1629078590000|2021-08-16 01:49:50|86424.7|86332.2|86432|86333|86433.6|86341.4|86424.7|86329.6|30
1629078600000|2021-08-16 01:50:00|86431.8|86332.7|86424.9|86328.9|86433|86337.3|86422.3|86328.9|35
1629078610000|2021-08-16 01:50:10|86423.8|86330.1|86413|86334.8|86426.8|86336|86411.4|86318.1|55
1629078620000|2021-08-16 01:50:20|86418.2|86336.4|86407.2|86310.5|86418.5|86336.4|86399.6|86309.5|39
1629078630000|2021-08-16 01:50:30|86407.8|86315.6|86402.8|86316.9|86407.8|86324.3|86401.9|86307.9|41
1629078640000|2021-08-16 01:50:40|86402.1|86317.1|86407.1|86323.1|86410.3|86323.1|86401.1|86315.4|23
1629078650000|2021-08-16 01:50:50|86400.7|86310.5|86402.3|86321.9|86402.3|86321.9|86397.1|86309.3|22
1629078660000|2021-08-16 01:51:00|86401.5|86321.6|86404.8|86324.9|86409.2|86325.9|86395.3|86312.6|35
1629078670000|2021-08-16 01:51:10|86404.7|86323.7|86400.5|86323.2|86408.4|86324.2|86396.4|86321.7|24
1629078680000|2021-08-16 01:51:20|86400|86322.8|86408.2|86322.4|86408.2|86339.1|86386.6|86319.6|33
1629078690000|2021-08-16 01:51:30|86407.4|86322.2|86398.2|86323.1|86407.6|86334.7|86384.7|86319.4|21
1629078700000|2021-08-16 01:51:40|86399.3|86321.6|86405.4|86323.5|86405.4|86326.8|86398.8|86321.6|25
1629078710000|2021-08-16 01:51:50|86404.7|86323.9|86404.5|86324.8|86415.4|86326|86400.3|86316.9|23
1629078720000|2021-08-16 01:52:00|86404.3|86324.4|86405.8|86319.9|86406|86328.3|86396.1|86319.7|28
1629078730000|2021-08-16 01:52:10|86405.7|86320.5|86406.3|86322.2|86409.7|86323.1|86403.6|86319.5|25
1629078740000|2021-08-16 01:52:20|86405.8|86321.6|86407.4|86319.1|86408.1|86333.7|86382.4|86313.8|29
1629078750000|2021-08-16 01:52:30|86407.5|86318.6|86404.1|86322.1|86409.5|86334.1|86382.3|86318|32
1629078760000|2021-08-16 01:52:40|86398.2|86322.7|86401.6|86322|86401.9|86324.1|86398.2|86319.2|16
1629078770000|2021-08-16 01:52:50|86401.7|86323.2|86395.4|86323.6|86402|86333.6|86382.7|86321.6|25
1629078780000|2021-08-16 01:53:00|86394.8|86323.3|86392.7|86321.5|86398|86332.6|86379.2|86319.5|28
1629078790000|2021-08-16 01:53:10|86393.6|86320.9|86382.2|86332.2|86396.2|86333.3|86382.2|86320.3|10
1629078800000|2021-08-16 01:53:20|86393.5|86321.8|86397.4|86325.4|86398.2|86335.7|86385.1|86319.9|24
1629078810000|2021-08-16 01:53:30|86397.7|86325.6|86399.4|86328|86400.4|86338.7|86385.2|86324.7|31
1629078820000|2021-08-16 01:53:40|86399|86328.4|86400.2|86328.8|86400.5|86339.1|86388.3|86327.5|18
1629078830000|2021-08-16 01:53:50|86400.8|86328.5|86400.5|86329.4|86402|86330.2|86399.7|86328.5|14
1629078840000|2021-08-16 01:54:00|86401.3|86328.7|86394|86344|86404.2|86344|86390.1|86328.4|29
1629078850000|2021-08-16 01:54:10|86404.1|86333.4|86405.3|86331.3|86407.8|86333.4|86403.3|86329.4|16
1629078860000|2021-08-16 01:54:20|86404.7|86331.8|86391.6|86341.6|86404.9|86342.8|86391.5|86330.8|18
1629078870000|2021-08-16 01:54:30|86391.2|86341.2|86398.9|86327.1|86402.8|86342|86388.1|86326.6|25
1629078880000|2021-08-16 01:54:40|86398.3|86327.5|86399.6|86328.2|86399.6|86338.3|86387.1|86326.1|20
1629078890000|2021-08-16 01:54:50|86399.8|86328.1|86399.9|86328.7|86400.1|86339.2|86388.7|86327.8|11
1629078900000|2021-08-16 01:55:00|86399.6|86329|86388.4|86338.4|86401.3|86339.5|86388.4|86328.5|18
1629078910000|2021-08-16 01:55:10|86392.5|86342.5|86402.7|86352.7|86407.2|86357.2|86392.3|86325.8|51
1629078920000|2021-08-16 01:55:20|86404.3|86354.3|86431.4|86347.9|86431.4|86358.7|86401.3|86339.3|37
1629078930000|2021-08-16 01:55:30|86430.1|86347.1|86433.2|86362.4|86455.8|86374.7|86419|86347.1|75
1629078940000|2021-08-16 01:55:40|86433.9|86363.8|86427.5|86377.5|86443.9|86378.1|86422.9|86360.1|30
1629078950000|2021-08-16 01:55:50|86427.1|86377.1|86427.3|86377.3|86429|86379|86426.5|86376.5|34
1629078960000|2021-08-16 01:56:00|86427.7|86377.7|86441.9|86370.6|86443.7|86387.6|86427.7|86367.7|61
1629078970000|2021-08-16 01:56:10|86431.6|86381.6|86435.2|86385.2|86436.3|86386.3|86430.9|86380.9|42
1629078980000|2021-08-16 01:56:20|86434.5|86384.5|86433.4|86383.4|86435.2|86385.2|86432.4|86382.4|33
1629078990000|2021-08-16 01:56:30|86432.7|86382.7|86436.9|86386.9|86438|86388|86432.7|86382.7|31
1629079000000|2021-08-16 01:56:40|86437.2|86387.2|86436.8|86386.8|86438.6|86388.6|86436.8|86386.8|19
1629079010000|2021-08-16 01:56:50|86437.5|86387.5|86436.4|86386.4|86437.6|86387.6|86436|86386|23
1629079020000|2021-08-16 01:57:00|86436.2|86386.2|86445.4|86373.9|86446.6|86389.6|86435.6|86373.9|23
1629079030000|2021-08-16 01:57:10|86446.7|86375.4|86441.4|86391.4|86446.7|86392.6|86434.9|86373.8|39
1629079040000|2021-08-16 01:57:20|86441.3|86391.3|86443.6|86393.6|86446.1|86396.1|86441.3|86391.3|33
1629079050000|2021-08-16 01:57:30|86443.4|86393.4|86444.4|86394.4|86454.9|86397.3|86440.1|86379.7|47
1629079060000|2021-08-16 01:57:40|86444.8|86394.8|86457.3|86407.3|86467.9|86411.4|86441.8|86382.6|55
1629079070000|2021-08-16 01:57:50|86455.2|86405.2|86459.1|86409.1|86469.2|86411.7|86455.2|86395.4|58
1629079080000|2021-08-16 01:58:00|86458.9|86408.9|86461.9|86411.9|86468.7|86414|86458.3|86398.3|37
1629079090000|2021-08-16 01:58:10|86461.8|86411.8|86459.1|86409.1|86462.6|86412.6|86458.9|86408.9|44
1629079100000|2021-08-16 01:58:20|86459.4|86409.4|86459.6|86409.6|86464.7|86414.7|86459.3|86409.3|35
1629079110000|2021-08-16 01:58:30|86459.1|86409.1|86458.5|86408.5|86459.5|86409.5|86456.9|86406.9|26
1629079120000|2021-08-16 01:58:40|86457.8|86407.8|86460.5|86410.5|86463.1|86413.1|86455.5|86405.5|57
1629079130000|2021-08-16 01:58:50|86460.2|86410.2|86465.6|86415.6|86467.7|86417.7|86459.9|86409.9|51
1629079140000|2021-08-16 01:59:00|86464.2|86414.2|86467|86417|86468.3|86418.3|86464.2|86414.2|42
1629079150000|2021-08-16 01:59:10|86468.2|86418.2|86467.3|86417.3|86468.7|86418.7|86465.2|86415.2|18
1629079160000|2021-08-16 01:59:20|86467.4|86417.4|86465.9|86415.9|86468.8|86418.8|86465.6|86415.6|38
1629079170000|2021-08-16 01:59:30|86466|86416|86464.7|86414.7|86467.3|86417.3|86463.6|86413.6|49
1629079180000|2021-08-16 01:59:40|86465.5|86415.5|86475|86402|86475.5|86415.8|86463|86399.3|30
1629079190000|2021-08-16 01:59:50|86471.6|86421.6|86470.7|86420.7|86472.7|86422.7|86467.1|86417.1|32
1629079200000|2021-08-16 02:00:00|86470.6|86420.6|86467.3|86417.3|86474.3|86424.3|86465.5|86415.5|55
1629079210000|2021-08-16 02:00:10|86468.1|86418.1|86467.8|86417.8|86471.5|86421.5|86466.3|86416.3|46
1629079220000|2021-08-16 02:00:20|86467.7|86417.7|86470.8|86420.8|86471.7|86421.7|86467.6|86417.6|34
1629079230000|2021-08-16 02:00:30|86471.3|86421.3|86470.1|86420.1|86472.7|86422.7|86470.1|86420.1|27
1629079240000|2021-08-16 02:00:40|86469.8|86419.8|86470|86420|86471.8|86421.8|86469.5|86419.5|30
1629079250000|2021-08-16 02:00:50|86469.9|86419.9|86472|86422|86472|86422|86469.3|86419.3|26
1629079260000|2021-08-16 02:01:00|86471.9|86421.9|86472.2|86422.2|86475|86425|86471.9|86421.9|38
1629079270000|2021-08-16 02:01:10|86471.8|86421.8|86471|86421|86473.5|86423.5|86470.7|86420.7|31
1629079280000|2021-08-16 02:01:20|86471.1|86421.1|86469|86419|86471.2|86421.2|86467.8|86417.8|29
1629079290000|2021-08-16 02:01:30|86468.9|86418.9|86465.8|86415.8|86469.2|86419.2|86464.3|86414.3|44
1629079300000|2021-08-16 02:01:40|86466|86416|86449.4|86399.4|86467.4|86416.2|86449|86380.2|63
1629079310000|2021-08-16 02:01:50|86457.3|86353.3|86443.1|86393.1|86457.3|86394.9|86440.4|86353.3|33
1629079320000|2021-08-16 02:02:00|86443|86393|86442.5|86392.5|86443.1|86393.1|86441.4|86391.4|31
1629079330000|2021-08-16 02:02:10|86442.6|86392.6|86442.9|86392.9|86443|86393|86442.6|86392.6|10
1629079340000|2021-08-16 02:02:20|86441.5|86391.5|86432.9|86382.9|86450.5|86392.2|86432.9|86372.4|35
1629079350000|2021-08-16 02:02:30|86433|86383|86433.4|86383.4|86435.3|86385.3|86432.3|86382.3|35
1629079360000|2021-08-16 02:02:40|86433.9|86383.9|86433.2|86383.2|86434.2|86384.2|86432.7|86382.7|26
1629079370000|2021-08-16 02:02:50|86432.8|86382.8|86433.4|86383.4|86433.4|86383.4|86432.7|86382.7|25
1629079380000|2021-08-16 02:03:00|86433.5|86383.5|86437.1|86387.1|86440.2|86390.2|86433|86383|45
1629079390000|2021-08-16 02:03:10|86436.9|86386.9|86437.3|86387.3|86437.7|86387.7|86436.4|86386.4|35
1629079400000|2021-08-16 02:03:20|86437.1|86387.1|86436.4|86386.4|86437.9|86387.9|86436.4|86386.4|19
1629079410000|2021-08-16 02:03:30|86436.9|86386.9|86435.7|86385.7|86436.9|86386.9|86435.5|86385.5|15
1629079420000|2021-08-16 02:03:40|86435.4|86385.4|86420|86370|86437|86385.6|86418.9|86353.9|31
1629079430000|2021-08-16 02:03:50|86420.5|86370.5|86415|86365|86421.7|86371.7|86413.2|86363.2|37
1629079440000|2021-08-16 02:04:00|86415.1|86365.1|86418.8|86368.8|86419.5|86369.5|86415.1|86365.1|37
1629079450000|2021-08-16 02:04:10|86418.9|86368.9|86416.7|86366.7|86419|86369|86416.6|86366.6|27
1629079460000|2021-08-16 02:04:20|86417|86367|86405|86355|86417.1|86367.1|86403|86353|37
1629079470000|2021-08-16 02:04:30|86405.7|86355.7|86406.2|86356.2|86407.3|86357.3|86405.4|86355.4|32
1629079480000|2021-08-16 02:04:40|86406.3|86356.3|86406.4|86356.4|86407.7|86357.7|86406|86356|25
1629079490000|2021-08-16 02:04:50|86407.3|86357.3|86403|86353|86407.3|86357.3|86403|86353|22
1629079500000|2021-08-16 02:05:00|86403.7|86353.7|86402.7|86352.7|86404.3|86354.3|86402.6|86352.6|31
1629079510000|2021-08-16 02:05:10|86402.8|86352.8|86403.4|86353.4|86403.5|86353.5|86402.6|86352.6|23
1629079520000|2021-08-16 02:05:20|86403.3|86353.3|86413.9|86363.9|86415.4|86365.4|86402|86352|35
1629079530000|2021-08-16 02:05:30|86414.2|86364.2|86414.1|86364.1|86415.3|86365.3|86414|86364|23
1629079540000|2021-08-16 02:05:40|86414.2|86364.2|86415.2|86365.2|86415.5|86365.5|86413.6|86363.6|10
1629079550000|2021-08-16 02:05:50|86415.3|86365.3|86414.6|86364.6|86416|86366|86414.6|86364.6|23
1629079560000|2021-08-16 02:06:00|86414.7|86364.7|86420.8|86370.8|86420.8|86370.8|86413.7|86363.7|39
1629079570000|2021-08-16 02:06:10|86421|86371|86424.3|86374.3|86443|86374.6|86420.6|86366.4|39
1629079580000|2021-08-16 02:06:20|86424.6|86374.6|86424.5|86374.5|86427.4|86377.4|86424.4|86374.4|33
1629079590000|2021-08-16 02:06:30|86424.8|86374.8|86425|86375|86425.4|86375.4|86424.4|86374.4|11
1629079600000|2021-08-16 02:06:40|86425.2|86375.2|86423.4|86373.4|86425.5|86375.5|86421.8|86371.8|32
1629079610000|2021-08-16 02:06:50|86423.5|86373.5|86451.4|86401.4|86451.4|86401.4|86423.5|86373.5|51
1629079620000|2021-08-16 02:07:00|86456.6|86406.6|86456.5|86406.5|86462.8|86412|86450.2|86389.6|63
1629079630000|2021-08-16 02:07:10|86457|86407|86453.7|86403.7|86460.6|86410.6|86452.6|86402.6|63
1629079640000|2021-08-16 02:07:20|86454|86404|86453.3|86403.3|86454|86404|86452.2|86402.2|22
1629079650000|2021-08-16 02:07:30|86453.2|86403.2|86455|86405|86463.3|86405.9|86448.9|86389.7|42
1629079660000|2021-08-16 02:07:40|86454.7|86404.7|86455.6|86405.6|86456.2|86406.2|86454|86404|25
1629079670000|2021-08-16 02:07:50|86455.9|86405.9|86456.5|86406.5|86456.6|86406.6|86455.4|86405.4|18
1629079680000|2021-08-16 02:08:00|86456.3|86406.3|86453.8|86403.8|86456.9|86406.9|86453.3|86403.3|31
1629079690000|2021-08-16 02:08:10|86453.5|86403.5|86451.1|86401.1|86453.6|86403.6|86450.6|86400.6|21
1629079700000|2021-08-16 02:08:20|86450.9|86400.9|86451.7|86401.7|86452.9|86402.9|86450.9|86400.9|23
1629079710000|2021-08-16 02:08:30|86452.3|86402.3|86451.7|86401.7|86465|86402.6|86451.6|86389.9|23
1629079720000|2021-08-16 02:08:40|86451.6|86401.6|86451.5|86401.5|86453.2|86403.2|86451.5|86401.5|25
1629079730000|2021-08-16 02:08:50|86451.7|86401.7|86449.2|86399.2|86452.6|86402.6|86449.2|86399.2|20
1629079740000|2021-08-16 02:09:00|86449.5|86399.5|86450.4|86400.4|86450.8|86400.8|86449.5|86399.5|21
1629079750000|2021-08-16 02:09:10|86450.5|86400.5|86450.8|86400.8|86451.3|86401.3|86450|86400|23
1629079760000|2021-08-16 02:09:20|86450.9|86400.9|86446.9|86396.9|86458.4|86401.6|86444.7|86384.8|38
1629079770000|2021-08-16 02:09:30|86446.8|86396.8|86447.5|86397.5|86456.7|86398.2|86446.3|86386.2|26
1629079780000|2021-08-16 02:09:40|86447.6|86397.6|86448.1|86398.1|86449.2|86399.2|86447|86397|18
1629079790000|2021-08-16 02:09:50|86449.5|86399.5|86448.4|86398.4|86450.3|86400.3|86447.1|86397.1|26
1629079800000|2021-08-16 02:10:00|86448.5|86398.5|86449.3|86399.3|86458.7|86400.1|86446.4|86384.8|25
1629079810000|2021-08-16 02:10:10|86449.5|86399.5|86450.6|86400.6|86461.6|86403.5|86449.5|86387.9|25
1629079820000|2021-08-16 02:10:20|86450.7|86400.7|86447.6|86397.6|86460.7|86400.7|86447.6|86386.3|21
1629079830000|2021-08-16 02:10:30|86457.7|86387.7|86448.6|86398.6|86459.4|86400|86447.8|86387|15
1629079840000|2021-08-16 02:10:40|86447.6|86397.6|86449.8|86399.8|86458|86400.4|86447.6|86387.9|19
1629079850000|2021-08-16 02:10:50|86450|86400|86450|86400|86460.1|86400.8|86449.5|86389.2|17
1629079860000|2021-08-16 02:11:00|86449.9|86399.9|86460.5|86387.2|86460.5|86400.4|86445.3|86383.8|17
1629079870000|2021-08-16 02:11:10|86460.7|86399.8|86449.8|86399.8|86460.7|86402.4|86449.4|86399.4|23
1629079880000|2021-08-16 02:11:20|86450.1|86400.1|86458.2|86388|86459.8|86400.8|86448.3|86383.8|21
1629079890000|2021-08-16 02:11:30|86448.1|86398.1|86446.8|86396.8|86458.9|86398.3|86446.8|86385.6|21
1629079900000|2021-08-16 02:11:40|86446.7|86396.7|86457.4|86382.1|86457.6|86396.9|86444.6|86382.1|19
1629079910000|2021-08-16 02:11:50|86457.8|86382.6|86454.1|86381.6|86457.8|86395.3|86442|86380.3|26
1629079920000|2021-08-16 02:12:00|86442.8|86392.8|86442.4|86392.4|86453.3|86393.1|86441.4|86380.3|31
1629079930000|2021-08-16 02:12:10|86442.6|86392.6|86441|86391|86442.7|86392.7|86439.8|86389.8|22
1629079940000|2021-08-16 02:12:20|86441.2|86391.2|86445.5|86395.5|86445.8|86395.8|86440.1|86390.1|24
1629079950000|2021-08-16 02:12:30|86445.8|86395.8|86444.2|86394.2|86445.8|86395.8|86443.9|86393.9|18
1629079960000|2021-08-16 02:12:40|86444.1|86394.1|86441.7|86391.7|86452.3|86394.4|86437.4|86381.2|18
1629079970000|2021-08-16 02:12:50|86453.3|86383.2|86444.3|86394.3|86455.7|86395.8|86443.4|86383.2|10
1629079980000|2021-08-16 02:13:00|86444.5|86394.5|86444.2|86394.2|86445|86395|86444.2|86394.2|12
1629079990000|2021-08-16 02:13:10|86444.1|86394.1|86442.1|86392.1|86451|86394.6|86439.5|86380.4|19
1629080000000|2021-08-16 02:13:20|86441.6|86391.6|86443.7|86393.7|86455.5|86395|86441.6|86382|19
1629080010000|2021-08-16 02:13:30|86443.9|86393.9|86442.3|86392.3|86455.3|86394.1|86442.3|86382.7|26
1629080020000|2021-08-16 02:13:40|86442.4|86392.4|86441.1|86391.1|86454.8|86394.2|86441.1|86376.9|17
1629080030000|2021-08-16 02:13:50|86442.1|86392.1|86445.1|86395.1|86454.9|86397.7|86442.1|86382.3|30
1629080040000|2021-08-16 02:14:00|86445.6|86395.6|86448.2|86398.2|86448.5|86398.5|86445.6|86395.6|24
1629080050000|2021-08-16 02:14:10|86448.1|86398.1|86452.7|86402.7|86461.7|86402.8|86448.1|86388.5|28
1629080060000|2021-08-16 02:14:20|86452.8|86402.8|86450.8|86400.8|86452.8|86402.8|86450.1|86400.1|33
1629080070000|2021-08-16 02:14:30|86451.3|86401.3|86451.2|86401.2|86460.9|86401.7|86450.3|86390.8|20
1629080080000|2021-08-16 02:14:40|86450.4|86400.4|86445.3|86395.3|86459.3|86400.4|86442.9|86382.1|30
1629080090000|2021-08-16 02:14:50|86445.2|86395.2|86447.6|86397.6|86456.8|86398.1|86445.2|86384.2|19
1629080100000|2021-08-16 02:15:00|86447.7|86397.7|86447.2|86397.2|86457.1|86397.9|86445.4|86384.6|17
1629080110000|2021-08-16 02:15:10|86448.5|86398.5|86451.4|86401.4|86463.3|86401.4|86448.1|86388|27
1629080120000|2021-08-16 02:15:20|86451.5|86401.5|86452.1|86402.1|86463.2|86402.5|86451.5|86391.2|17
1629080130000|2021-08-16 02:15:30|86460|86389|86461.3|86391.2|86461.3|86401.1|86449.6|86389|15
1629080140000|2021-08-16 02:15:40|86462.8|86390.8|86451.9|86401.9|86463.4|86403.3|86451.1|86390.8|13
1629080150000|2021-08-16 02:15:50|86449.4|86399.4|86451.9|86401.9|86451.9|86401.9|86449.4|86399.4|22
1629080160000|2021-08-16 02:16:00|86452.5|86402.5|86463|86389.7|86463.5|86403.7|86449.1|86388.5|26
1629080170000|2021-08-16 02:16:10|86461.9|86391|86451.3|86401.3|86463.4|86402.4|86451.3|86389.1|29
1629080180000|2021-08-16 02:16:20|86451.5|86401.5|86449.7|86399.7|86459.9|86402.4|86448.5|86388.6|29
1629080190000|2021-08-16 02:16:30|86450|86400|86451.4|86401.4|86460.5|86402.7|86449.4|86388.3|31
1629080200000|2021-08-16 02:16:40|86451.5|86401.5|86466.1|86394.8|86466.1|86405.7|86448.4|86385.7|28
1629080210000|2021-08-16 02:16:50|86465.7|86395.4|86455.7|86405.7|86465.9|86405.9|86455.3|86395.2|17
1629080220000|2021-08-16 02:17:00|86455.6|86405.6|86455|86405|86464.1|86405.6|86453.5|86394|18
1629080230000|2021-08-16 02:17:10|86455.1|86405.1|86454.8|86404.8|86456|86406|86451.5|86401.5|17
1629080240000|2021-08-16 02:17:20|86455.1|86405.1|86463.4|86392.4|86465.7|86405.7|86451.9|86392|25
1629080250000|2021-08-16 02:17:30|86453.8|86403.8|86455.4|86405.4|86465.8|86405.4|86453.8|86392.7|28
1629080260000|2021-08-16 02:17:40|86465.5|86395.5|86465.2|86395.2|86466.2|86406.2|86454.4|86395.2|16
1629080270000|2021-08-16 02:17:50|86466.1|86394.5|86454.2|86404.2|86466.1|86405.3|86452.3|86390.8|14
1629080280000|2021-08-16 02:18:00|86454.4|86404.4|86456.2|86406.2|86456.9|86406.9|86454.2|86404.2|21
1629080290000|2021-08-16 02:18:10|86456.3|86406.3|86465.8|86393.5|86465.8|86406.3|86452|86393.1|11
1629080300000|2021-08-16 02:18:20|86454.8|86404.8|86454.4|86404.4|86455|86405|86453.5|86403.5|19
1629080310000|2021-08-16 02:18:30|86453.9|86403.9|86455.4|86405.4|86455.7|86405.7|86453.2|86403.2|13
1629080320000|2021-08-16 02:18:40|86455.3|86405.3|86455.7|86405.7|86465.6|86406.3|86451.8|86392.8|21
1629080330000|2021-08-16 02:18:50|86455.5|86405.5|86458.7|86408.7|86466.5|86408.9|86455.5|86395.6|22
1629080340000|2021-08-16 02:19:00|86458.5|86408.5|86458.3|86408.3|86460.6|86410.6|86458|86408|32
1629080350000|2021-08-16 02:19:10|86459.1|86409.1|86458|86408|86468.3|86409.1|86457|86397.8|16
1629080360000|2021-08-16 02:19:20|86458.5|86408.5|86459.1|86409.1|86468.5|86409.2|86457.3|86398.4|30
1629080370000|2021-08-16 02:19:30|86459|86409|86457.6|86407.6|86470|86409.6|86456.1|86392.9|23
1629080380000|2021-08-16 02:19:40|86458.9|86408.9|86459.2|86409.2|86471.3|86409.7|86457.7|86394.8|27
1629080390000|2021-08-16 02:19:50|86459.5|86409.5|86458.5|86408.5|86469.8|86409.6|86455.8|86395.3|21
1629080400000|2021-08-16 02:20:00|86459.8|86409.8|86470.2|86399.5|86471.8|86410.5|86457.6|86397.8|23
1629080410000|2021-08-16 02:20:10|86460|86410|86457.2|86407.2|86460|86410|86456.8|86406.8|23
1629080420000|2021-08-16 02:20:20|86458.1|86408.1|86459.3|86409.3|86470.7|86410.2|86457.7|86398.3|20
1629080430000|2021-08-16 02:20:30|86459.1|86409.1|86462|86412|86470.9|86412.4|86459|86400.7|16
1629080440000|2021-08-16 02:20:40|86461.6|86411.6|86460.6|86410.6|86461.6|86411.6|86459.6|86409.6|6
1629080450000|2021-08-16 02:20:50|86460.8|86410.8|86460.3|86410.3|86461.1|86411.1|86459.5|86409.5|17
1629080460000|2021-08-16 02:21:00|86460.2|86410.2|86459.8|86409.8|86460.6|86410.6|86459.8|86409.8|15
1629080470000|2021-08-16 02:21:10|86459.9|86409.9|86457.8|86407.8|86459.9|86409.9|86456|86406|22
1629080480000|2021-08-16 02:21:20|86457.9|86407.9|86458.9|86408.9|86459|86409|86457.4|86407.4|10
1629080490000|2021-08-16 02:21:30|86459.3|86409.3|86458.8|86408.8|86459.3|86409.3|86457.2|86407.2|25
1629080500000|2021-08-16 02:21:40|86458.9|86408.9|86458.7|86408.7|86459.8|86409.8|86458.3|86408.3|26
1629080510000|2021-08-16 02:21:50|86458.8|86408.8|86456.5|86406.5|86469.6|86410.1|86456.2|86399.4|22
1629080520000|2021-08-16 02:22:00|86456.7|86406.7|86455.2|86405.2|86468.7|86408.4|86454.4|86397.5|19
1629080530000|2021-08-16 02:22:10|86455.4|86405.4|86457.2|86407.2|86465.7|86407.5|86455.3|86395.7|25
1629080540000|2021-08-16 02:22:20|86457.1|86407.1|86456.6|86406.6|86470|86407.8|86454.8|86393.2|15
1629080550000|2021-08-16 02:22:30|86456.3|86406.3|86456.3|86406.3|86466.7|86407.9|86455.9|86396.1|23
1629080560000|2021-08-16 02:22:40|86456.5|86406.5|86459|86409|86468.3|86409.4|86456.5|86396.2|29
1629080570000|2021-08-16 02:22:50|86460.7|86410.7|86459|86409|86469.1|86411.1|86458.3|86398.1|29
1629080580000|2021-08-16 02:23:00|86458.8|86408.8|86471.7|86401.6|86472.1|86411.5|86458.8|86401.6|11
1629080590000|2021-08-16 02:23:10|86461.8|86411.8|86460.9|86410.9|86461.9|86411.9|86459.5|86409.5|33
1629080600000|2021-08-16 02:23:20|86470.9|86400.9|86463.8|86413.8|86470.9|86413.9|86461.7|86400.9|22
1629080610000|2021-08-16 02:23:30|86463.4|86413.4|86472.4|86402.2|86474.8|86414.5|86461.6|86397|22
1629080620000|2021-08-16 02:23:40|86472.2|86401.6|86472.6|86400.6|86473.6|86401.6|86472|86399.9|8
1629080630000|2021-08-16 02:23:50|86473|86401|86462.5|86412.5|86473|86412.8|86462|86401|17
1629080640000|2021-08-16 02:24:00|86464|86414|86463.5|86413.5|86465|86415|86463.2|86413.2|46
1629080650000|2021-08-16 02:24:10|86463.4|86413.4|86466.4|86416.4|86466.6|86416.6|86463.1|86413.1|25
1629080660000|2021-08-16 02:24:20|86466.6|86416.6|86467|86417|86477.2|86417.2|86465.2|86406.3|17
1629080670000|2021-08-16 02:24:30|86466.7|86416.7|86464.9|86414.9|86466.7|86416.7|86463.4|86413.4|31
1629080680000|2021-08-16 02:24:40|86465|86415|86466.2|86416.2|86466.2|86416.2|86464.5|86414.5|30
1629080690000|2021-08-16 02:24:50|86465.8|86415.8|86465.7|86415.7|86478.4|86418.1|86464.3|86405.8|25
1629080700000|2021-08-16 02:25:00|86465.2|86415.2|86464.3|86414.3|86465.2|86415.2|86463.5|86413.5|20
1629080710000|2021-08-16 02:25:10|86464.5|86414.5|86466.5|86416.5|86474.9|86416.8|86463.5|86403.4|20
1629080720000|2021-08-16 02:25:20|86466.2|86416.2|86466.8|86416.8|86474.3|86416.8|86461.5|86401|27
1629080730000|2021-08-16 02:25:30|86466.6|86416.6|86465|86415|86475.4|86416.8|86462.8|86402.3|24
1629080740000|2021-08-16 02:25:40|86464.5|86414.5|86461|86411|86473.7|86414.5|86460.9|86401.9|26
1629080750000|2021-08-16 02:25:50|86461.1|86411.1|86462.4|86412.4|86473.8|86413.8|86461.1|86400.3|19
1629080760000|2021-08-16 02:26:00|86462.8|86412.8|86462.5|86412.5|86462.8|86412.8|86461.3|86411.3|28
1629080770000|2021-08-16 02:26:10|86461.7|86411.7|86460.9|86410.9|86463.1|86413.1|86460.4|86410.4|30
1629080780000|2021-08-16 02:26:20|86460.8|86410.8|86461.8|86411.8|86471.5|86411.8|86460.3|86399.4|28
1629080790000|2021-08-16 02:26:30|86461.7|86411.7|86461|86411|86462.9|86412.9|86460.7|86410.7|31
1629080800000|2021-08-16 02:26:40|86461.1|86411.1|86463.5|86413.5|86463.6|86413.6|86460.8|86410.8|22
1629080810000|2021-08-16 02:26:50|86463.6|86413.6|86463.7|86413.7|86472.8|86413.8|86461.9|86402.7|31
1629080820000|2021-08-16 02:27:00|86463.6|86413.6|86461.4|86411.4|86464.1|86414.1|86460.6|86410.6|31
1629080830000|2021-08-16 02:27:10|86471.4|86401.4|86463.4|86413.4|86471.4|86413.4|86460.7|86401.4|29
1629080840000|2021-08-16 02:27:20|86463.1|86413.1|86462.9|86412.9|86472.6|86414.8|86462.8|86401.1|18
1629080850000|2021-08-16 02:27:30|86463.1|86413.1|86463.7|86413.7|86465.3|86415.3|86463.1|86413.1|29
1629080860000|2021-08-16 02:27:40|86463.5|86413.5|86462.7|86412.7|86464.9|86414.9|86462.3|86412.3|28
1629080870000|2021-08-16 02:27:50|86463|86413|86463.6|86413.6|86464.2|86414.2|86462.7|86412.7|19
1629080880000|2021-08-16 02:28:00|86463|86413|86473.8|86403.4|86473.9|86413.7|86462.6|86401.3|9
1629080890000|2021-08-16 02:28:10|86475.1|86402.7|86464.1|86414.1|86476|86414.9|86464.1|86402.2|12
1629080900000|2021-08-16 02:28:20|86464|86414|86465|86415|86475.5|86415.8|86463.2|86399.7|15
1629080910000|2021-08-16 02:28:30|86485.7|86397.8|86466.2|86416.2|86485.7|86418.1|86466|86397.8|19
1629080920000|2021-08-16 02:28:40|86466.1|86416.1|86477.1|86405.3|86477.8|86416.9|86465.4|86404.6|16
1629080930000|2021-08-16 02:28:50|86475.5|86403.8|86465.4|86415.4|86477|86416.3|86464.9|86403.5|18
1629080940000|2021-08-16 02:29:00|86465.3|86415.3|86466.2|86416.2|86476|86416.3|86465.2|86404.8|20
1629080950000|2021-08-16 02:29:10|86467.2|86417.2|86466.6|86416.6|86467.5|86417.5|86466|86416|11
1629080960000|2021-08-16 02:29:20|86467.4|86417.4|86466.7|86416.7|86476.5|86418.1|86465|86403.8|30
1629080970000|2021-08-16 02:29:30|86477.2|86406.5|86467.4|86417.4|86477.2|86419.7|86465.9|86406.5|23
1629080980000|2021-08-16 02:29:40|86467.5|86417.5|86468|86418|86477.6|86418.3|86467.4|86407.5|14
1629080990000|2021-08-16 02:29:50|86467.9|86417.9|86468|86418|86477.7|86419.6|86467.3|86406.3|20
1629081000000|2021-08-16 02:30:00|86467.9|86417.9|86470.1|86420.1|86470.2|86420.2|86467.9|86417.9|21
1629081010000|2021-08-16 02:30:10|86470.3|86420.3|86469.1|86419.1|86478.2|86420.8|86467.5|86406.7|26
1629081020000|2021-08-16 02:30:20|86469.2|86419.2|86469.4|86419.4|86478.3|86420.8|86464.9|86407.2|33
1629081030000|2021-08-16 02:30:30|86469.1|86419.1|86466.7|86416.7|86478.5|86419.1|86465|86404.3|33
1629081040000|2021-08-16 02:30:40|86466.6|86416.6|86468.4|86418.4|86480.1|86418.9|86466.4|86407|16
1629081050000|2021-08-16 02:30:50|86468.3|86418.3|86469.8|86419.8|86478.7|86420.2|86467.8|86407.5|20
1629081060000|2021-08-16 02:31:00|86469.7|86419.7|86466.3|86416.3|86479.6|86419.9|86466.3|86406.2|36
1629081070000|2021-08-16 02:31:10|86477.3|86405.8|86467.5|86417.5|86478|86417.6|86466.2|86404.7|20
1629081080000|2021-08-16 02:31:20|86467.4|86417.4|86467.4|86417.4|86476.3|86418|86465.7|86405.1|20
1629081090000|2021-08-16 02:31:30|86468|86418|86466.7|86416.7|86478|86419|86465.6|86407.9|19
1629081100000|2021-08-16 02:31:40|86466.6|86416.6|86469.2|86419.2|86477.9|86419.2|86465.6|86404.7|22
1629081110000|2021-08-16 02:31:50|86469.1|86419.1|86466.2|86416.2|86479.6|86419.6|86464.6|86408.6|20
1629081120000|2021-08-16 02:32:00|86479.6|86407|86468.1|86418.1|86479.6|86419.8|86466.9|86407|26
1629081130000|2021-08-16 02:32:10|86467.9|86417.9|86467.3|86417.3|86478.1|86419.2|86467.3|86407.6|25
1629081140000|2021-08-16 02:32:20|86467.1|86417.1|86466.7|86416.7|86477.7|86418.5|86465.5|86407.5|17
1629081150000|2021-08-16 02:32:30|86466.4|86416.4|86479.8|86408|86480.5|86419.6|86466.3|86406.5|16
1629081160000|2021-08-16 02:32:40|86468.7|86418.7|86468.7|86418.7|86478.7|86418.7|86467|86407.7|14
1629081170000|2021-08-16 02:32:50|86479.3|86408.3|86465.3|86415.3|86479.3|86419.4|86464.9|86408.3|23
1629081180000|2021-08-16 02:33:00|86466.1|86416.1|86466.8|86416.8|86467.7|86417.7|86465.9|86415.9|21
1629081190000|2021-08-16 02:33:10|86467|86417|86466.1|86416.1|86469.2|86419.2|86464.5|86414.5|13
1629081200000|2021-08-16 02:33:20|86467.1|86417.1|86466.1|86416.1|86467.7|86417.7|86465.4|86415.4|22
1629081210000|2021-08-16 02:33:30|86465.8|86415.8|86464.8|86414.8|86466.5|86416.5|86464.7|86414.7|15
1629081220000|2021-08-16 02:33:40|86465.2|86415.2|86466.9|86416.9|86466.9|86416.9|86464|86414|18
1629081230000|2021-08-16 02:33:50|86466.5|86416.5|86462.3|86412.3|86467.7|86417.7|86462|86412|23
1629081240000|2021-08-16 02:34:00|86462.7|86412.7|86464.2|86414.2|86475.1|86414.5|86462.5|86402.6|21
1629081250000|2021-08-16 02:34:10|86460.4|86410.4|86461.1|86411.1|86470.1|86411.5|86459.6|86399.6|37
1629081260000|2021-08-16 02:34:20|86461.2|86411.2|86462.1|86412.1|86473.5|86412.1|86458.7|86400.9|21
1629081270000|2021-08-16 02:34:30|86472.4|86401.9|86461.9|86411.9|86473.4|86412.2|86459|86400|29
1629081280000|2021-08-16 02:34:40|86461.8|86411.8|86461.2|86411.2|86472.6|86412.2|86461.2|86400.2|22
1629081290000|2021-08-16 02:34:50|86461.3|86411.3|86461.1|86411.1|86473.5|86412.2|86459.5|86400.5|28
1629081300000|2021-08-16 02:35:00|86461.5|86411.5|86461.7|86411.7|86462|86412|86460.7|86410.7|30
1629081310000|2021-08-16 02:35:10|86461.9|86411.9|86461.8|86411.8|86462.1|86412.1|86460.7|86410.7|18
1629081320000|2021-08-16 02:35:20|86463.1|86413.1|86463.2|86413.2|86463.5|86413.5|86459.5|86409.5|21
1629081330000|2021-08-16 02:35:30|86463.3|86413.3|86462.7|86412.7|86473.9|86413.4|86462.5|86402.7|26
1629081340000|2021-08-16 02:35:40|86462|86412|86460.8|86410.8|86473.5|86412.7|86459.7|86401.4|20
1629081350000|2021-08-16 02:35:50|86461.1|86411.1|86461.6|86411.6|86462.3|86412.3|86460.6|86410.6|27
1629081360000|2021-08-16 02:36:00|86461.5|86411.5|86467.4|86417.4|86470.4|86420.4|86459.6|86409.6|25
1629081370000|2021-08-16 02:36:10|86467|86417|86465.9|86415.9|86477.5|86417.8|86465.8|86406.8|45
1629081380000|2021-08-16 02:36:20|86466.1|86416.1|86469.5|86419.5|86470.4|86420.4|86465.8|86415.8|27
1629081390000|2021-08-16 02:36:30|86469.3|86419.3|86464.5|86414.5|86470.6|86420.6|86464.4|86414.4|22
1629081400000|2021-08-16 02:36:40|86464|86414|86465.4|86415.4|86477.5|86417.8|86464|86403.7|20
1629081410000|2021-08-16 02:36:50|86465.2|86415.2|86468.1|86418.1|86468.5|86418.5|86465.1|86415.1|18
1629081420000|2021-08-16 02:37:00|86468.3|86418.3|86436.1|86386.1|86468.3|86418.3|86434.3|86384.3|64
1629081430000|2021-08-16 02:37:10|86435.9|86385.9|86426.3|86376.3|86440.9|86388.9|86423.5|86370.1|55
1629081440000|2021-08-16 02:37:20|86429.6|86379.6|86439.1|86367.5|86439.7|86379.9|86426.3|86367.3|24
1629081450000|2021-08-16 02:37:30|86440|86366.8|86425.9|86375.9|86440|86378.4|86425.8|86366.8|16
1629081460000|2021-08-16 02:37:40|86426.1|86376.1|86428.5|86378.5|86430.6|86380.6|86425|86375|31
1629081470000|2021-08-16 02:37:50|86427.9|86377.9|86435|86364.7|86436.5|86377.9|86424.8|86363.2|14
1629081480000|2021-08-16 02:38:00|86424.9|86374.9|86428.2|86378.2|86438.8|86379.2|86424.9|86367.9|19
1629081490000|2021-08-16 02:38:10|86428.6|86378.6|86431.1|86381.1|86439.3|86381.1|86424.6|86368.1|40
1629081500000|2021-08-16 02:38:20|86430.4|86380.4|86427.7|86377.7|86430.4|86380.4|86426.9|86376.9|32
1629081510000|2021-08-16 02:38:30|86428.1|86378.1|86428.7|86378.7|86438.5|86379.8|86427.5|86367|15
1629081520000|2021-08-16 02:38:40|86428.3|86378.3|86426.8|86376.8|86428.6|86378.6|86426.8|86376.8|4
1629081530000|2021-08-16 02:38:50|86426.7|86376.7|86426.8|86376.8|86436.8|86377.2|86425.3|86366.3|31
1629081540000|2021-08-16 02:39:00|86425.1|86375.1|86424.3|86374.3|86426|86376|86424.3|86374.3|13
1629081550000|2021-08-16 02:39:10|86424.1|86374.1|86440.6|86367.1|86440.6|86384.7|86424.1|86365.2|38
1629081560000|2021-08-16 02:39:20|86429.7|86379.7|86433.5|86383.5|86434.5|86384.5|86429.6|86379.6|21
1629081570000|2021-08-16 02:39:30|86433.6|86383.6|86434.2|86384.2|86434.2|86384.2|86432.8|86382.8|19
1629081580000|2021-08-16 02:39:40|86433.7|86383.7|86434.7|86384.7|86437|86387|86431.3|86381.3|42
1629081590000|2021-08-16 02:39:50|86435.4|86385.4|86439.3|86389.3|86449.8|86389.9|86435.1|86366.9|13
1629081600000|2021-08-16 02:40:00|86438.6|86388.6|86438.1|86388.1|86439.9|86389.9|86437.7|86387.7|15
1629081610000|2021-08-16 02:40:10|86439|86389|86433.6|86383.6|86439.2|86389.2|86433.6|86383.6|17
1629081620000|2021-08-16 02:40:20|86434.4|86384.4|86436.8|86386.8|86436.8|86386.8|86434.4|86384.4|16
1629081630000|2021-08-16 02:40:30|86435.7|86385.7|86435.3|86385.3|86436.3|86386.3|86435.3|86385.3|10
1629081640000|2021-08-16 02:40:40|86435.5|86385.5|86438|86388|86438|86388|86434.9|86384.9|15
1629081650000|2021-08-16 02:40:50|86437.9|86387.9|86438.1|86388.1|86438.4|86388.4|86437.9|86387.9|6
1629081660000|2021-08-16 02:41:00|86437.8|86387.8|86439.9|86389.9|86440|86390|86437.7|86387.7|13
1629081670000|2021-08-16 02:41:10|86438.5|86388.5|86438.8|86388.8|86453.1|86388.9|86437.3|86371.6|9
1629081680000|2021-08-16 02:41:20|86439.4|86389.4|86442.5|86392.5|86443.6|86393.6|86438.9|86388.9|22
1629081690000|2021-08-16 02:41:30|86442.7|86392.7|86439.1|86389.1|86442.9|86392.9|86439.1|86389.1|31
1629081700000|2021-08-16 02:41:40|86439|86389|86439.3|86389.3|86439.8|86389.8|86438.6|86388.6|14
1629081710000|2021-08-16 02:41:50|86438.6|86388.6|86439.5|86389.5|86440|86390|86438.5|86388.5|13
1629081720000|2021-08-16 02:42:00|86439.4|86389.4|86441.4|86391.4|86443.6|86393.6|86439.3|86389.3|12
1629081730000|2021-08-16 02:42:10|86439.3|86389.3|86439.7|86389.7|86439.7|86389.7|86438|86388|23
1629081740000|2021-08-16 02:42:20|86439.2|86389.2|86439.6|86389.6|86440.3|86390.3|86438.9|86388.9|12
1629081750000|2021-08-16 02:42:30|86439.7|86389.7|86438.9|86388.9|86440.6|86390.6|86438.9|86388.9|6
1629081760000|2021-08-16 02:42:40|86439.5|86389.5|86440.5|86390.5|86443.5|86393.5|86438.4|86388.4|27
1629081770000|2021-08-16 02:42:50|86440|86390|86439.5|86389.5|86442.6|86392.6|86438.3|86388.3|36
1629081780000|2021-08-16 02:43:00|86439.6|86389.6|86438.8|86388.8|86439.8|86389.8|86438.6|86388.6|9
1629081790000|2021-08-16 02:43:10|86439|86389|86441.7|86391.7|86444.8|86394.8|86437.9|86387.9|16
1629081800000|2021-08-16 02:43:20|86441.5|86391.5|86440.3|86390.3|86441.8|86391.8|86440.2|86390.2|11
1629081810000|2021-08-16 02:43:30|86439.1|86389.1|86441.7|86391.7|86457.5|86391.9|86438.2|86382.9|24
1629081820000|2021-08-16 02:43:40|86441.4|86391.4|86440.4|86390.4|86443.8|86393.8|86439|86389|26
1629081830000|2021-08-16 02:43:50|86440.9|86390.9|86439.3|86389.3|86441|86391|86436.5|86386.5|37
1629081840000|2021-08-16 02:44:00|86439.5|86389.5|86442.3|86392.3|86456.3|86393.3|86439|86378.5|19
1629081850000|2021-08-16 02:44:10|86442.9|86392.9|86440.4|86390.4|86443.3|86393.3|86439.7|86389.7|17
1629081860000|2021-08-16 02:44:20|86440.5|86390.5|86443.7|86393.7|86444.3|86394.3|86440.1|86390.1|28
1629081870000|2021-08-16 02:44:30|86443.9|86393.9|86443.1|86393.1|86444|86394|86443.1|86393.1|10
1629081880000|2021-08-16 02:44:40|86443.2|86393.2|86443.1|86393.1|86443.8|86393.8|86443|86393|9
1629081890000|2021-08-16 02:44:50|86443|86393|86444.3|86394.3|86447.3|86397.3|86441.7|86391.7|32
1629081900000|2021-08-16 02:45:00|86443.5|86393.5|86440.4|86390.4|86448.3|86398.3|86440|86390|45
1629081910000|2021-08-16 02:45:10|86440.6|86390.6|86446.9|86396.9|86446.9|86396.9|86439.7|86389.7|31
1629081920000|2021-08-16 02:45:20|86445.5|86395.5|86444.8|86394.8|86447.1|86397.1|86444.8|86394.8|20
1629081930000|2021-08-16 02:45:30|86445.1|86395.1|86441.8|86391.8|86445.1|86395.1|86441|86391|34
1629081940000|2021-08-16 02:45:40|86442|86392|86438.6|86388.6|86442|86392|86438.3|86388.3|18
1629081950000|2021-08-16 02:45:50|86438.5|86388.5|86440.2|86390.2|86440.3|86390.3|86438|86388|15
1629081960000|2021-08-16 02:46:00|86439|86389|86436.8|86386.8|86440.6|86390.6|86436.8|86386.8|21
1629081970000|2021-08-16 02:46:10|86436.7|86386.7|86437|86387|86438.6|86388.6|86436.7|86386.7|19
1629081980000|2021-08-16 02:46:20|86437.1|86387.1|86440.1|86390.1|86441|86391|86437.1|86387.1|18
1629081990000|2021-08-16 02:46:30|86440.3|86390.3|86437.1|86387.1|86441.3|86391.3|86436.4|86386.4|14
1629082000000|2021-08-16 02:46:40|86438.4|86388.4|86437.6|86387.6|86439|86389|86437.5|86387.5|18
1629082010000|2021-08-16 02:46:50|86438|86388|86436.6|86386.6|86439.4|86389.4|86436.6|86386.6|18
1629082020000|2021-08-16 02:47:00|86437.7|86387.7|86438.5|86388.5|86438.5|86388.5|86437.3|86387.3|10
1629082030000|2021-08-16 02:47:10|86438.4|86388.4|86436.6|86386.6|86439.4|86389.4|86436.1|86386.1|15
1629082040000|2021-08-16 02:47:20|86436.9|86386.9|86437|86387|86438.9|86388.9|86436.2|86386.2|17
1629082050000|2021-08-16 02:47:30|86435.8|86385.8|86437.9|86387.9|86438.1|86388.1|86434.9|86384.9|24
1629082060000|2021-08-16 02:47:40|86437.7|86387.7|86438.2|86388.2|86438.4|86388.4|86437.6|86387.6|17
1629082070000|2021-08-16 02:47:50|86437.9|86387.9|86429.8|86379.8|86438.8|86388.8|86428.4|86378.4|31
1629082080000|2021-08-16 02:48:00|86431.1|86381.1|86428.8|86378.8|86431.6|86381.6|86428.8|86378.8|25
1629082090000|2021-08-16 02:48:10|86428.7|86378.7|86429.7|86379.7|86430|86380|86428.7|86378.7|12
1629082100000|2021-08-16 02:48:20|86429.8|86379.8|86429.6|86379.6|86431.2|86381.2|86424.6|86374.6|30
1629082110000|2021-08-16 02:48:30|86430.3|86380.3|86430.4|86380.4|86432|86382|86428.8|86378.8|38
1629082120000|2021-08-16 02:48:40|86430.5|86380.5|86431.2|86381.2|86431.2|86381.2|86429.6|86379.6|23
1629082130000|2021-08-16 02:48:50|86431.1|86381.1|86429.8|86379.8|86431.6|86381.6|86428.3|86378.3|34
1629082140000|2021-08-16 02:49:00|86429.4|86379.4|86432.4|86382.4|86433.1|86383.1|86429|86379|26
1629082150000|2021-08-16 02:49:10|86432.3|86382.3|86430.5|86380.5|86433.2|86383.2|86430.5|86380.5|23
1629082160000|2021-08-16 02:49:20|86430.7|86380.7|86426.9|86376.9|86430.7|86380.7|86426|86376|12
1629082170000|2021-08-16 02:49:30|86427.7|86377.7|86428.1|86378.1|86428.5|86378.5|86427.5|86377.5|9
1629082180000|2021-08-16 02:49:40|86428.9|86378.9|86428.9|86378.9|86429|86379|86427.2|86377.2|12
1629082190000|2021-08-16 02:49:50|86428.7|86378.7|86427.1|86377.1|86428.9|86378.9|86427.1|86377.1|15
1629082200000|2021-08-16 02:50:00|86427.3|86377.3|86429.2|86379.2|86430|86380|86427|86377|23
1629082210000|2021-08-16 02:50:10|86428.4|86378.4|86429.7|86379.7|86432.2|86382.2|86427.7|86377.7|13
1629082220000|2021-08-16 02:50:20|86429.9|86379.9|86430.2|86380.2|86431.8|86381.8|86429.6|86379.6|18
1629082230000|2021-08-16 02:50:30|86429.5|86379.5|86427.5|86377.5|86431.1|86381.1|86427|86377|13
1629082240000|2021-08-16 02:50:40|86427.7|86377.7|86431.5|86381.5|86431.6|86381.6|86427.1|86377.1|26
1629082250000|2021-08-16 02:50:50|86431.4|86381.4|86431.6|86381.6|86432.4|86382.4|86431.4|86381.4|15
1629082260000|2021-08-16 02:51:00|86428.1|86378.1|86429.7|86379.7|86430.2|86380.2|86426|86376|24
1629082270000|2021-08-16 02:51:10|86430.2|86380.2|86431.1|86381.1|86431.2|86381.2|86429.5|86379.5|26
1629082280000|2021-08-16 02:51:20|86431|86381|86430.7|86380.7|86432.9|86382.9|86429.7|86379.7|23
1629082290000|2021-08-16 02:51:30|86431.1|86381.1|86427.1|86377.1|86431.1|86381.1|86424.9|86374.9|51
1629082300000|2021-08-16 02:51:40|86427|86377|86427.8|86377.8|86427.9|86377.9|86426.3|86376.3|15
1629082310000|2021-08-16 02:51:50|86428.2|86378.2|86423|86373|86428.2|86378.2|86423|86373|16
1629082320000|2021-08-16 02:52:00|86423.5|86373.5|86423.2|86373.2|86424.3|86374.3|86421.6|86371.6|40
1629082330000|2021-08-16 02:52:10|86423.4|86373.4|86423.6|86373.6|86423.6|86373.6|86423.2|86373.2|11
1629082340000|2021-08-16 02:52:20|86423|86373|86423.7|86373.7|86423.8|86373.8|86423|86373|12
1629082350000|2021-08-16 02:52:30|86423.4|86373.4|86423.3|86373.3|86424.7|86374.7|86422.1|86372.1|24
1629082360000|2021-08-16 02:52:40|86423.6|86373.6|86422.2|86372.2|86424.5|86374.5|86420.8|86370.8|25
1629082370000|2021-08-16 02:52:50|86422.3|86372.3|86409.6|86359.6|86425.7|86372.6|86405.8|86324.1|51
1629082380000|2021-08-16 02:53:00|86409.9|86359.9|86412.8|86362.8|86419.7|86362.8|86406.3|86349.3|47
1629082390000|2021-08-16 02:53:10|86412.6|86362.6|86410.5|86360.5|86412.6|86362.6|86410.5|86360.5|28
1629082400000|2021-08-16 02:53:20|86410.9|86360.9|86411.8|86361.8|86413.3|86363.3|86409.8|86359.8|33
1629082410000|2021-08-16 02:53:30|86410.9|86360.9|86408.1|86358.1|86410.9|86360.9|86406.5|86356.5|18
1629082420000|2021-08-16 02:53:40|86408.5|86358.5|86409.4|86359.4|86409.9|86359.9|86408.2|86358.2|24
1629082430000|2021-08-16 02:53:50|86409.5|86359.5|86407.9|86357.9|86411.1|86361.1|86404.8|86354.8|24
1629082440000|2021-08-16 02:54:00|86408|86358|86406.4|86356.4|86408|86358|86404.9|86354.9|31
1629082450000|2021-08-16 02:54:10|86406.3|86356.3|86406|86356|86407.1|86357.1|86406|86356|13
1629082460000|2021-08-16 02:54:20|86405.9|86355.9|86407.2|86357.2|86410.2|86360.2|86404.5|86354.5|45
1629082470000|2021-08-16 02:54:30|86407|86357|86407.1|86357.1|86418.2|86358.7|86407|86346.9|24
1629082480000|2021-08-16 02:54:40|86417.6|86346.8|86407.8|86357.8|86418|86359.9|86405.8|86346.8|19
1629082490000|2021-08-16 02:54:50|86408.3|86358.3|86408.6|86358.6|86408.6|86358.6|86405.8|86355.8|19
1629082500000|2021-08-16 02:55:00|86408.5|86358.5|86407.6|86357.6|86408.5|86358.5|86407.6|86357.6|8
1629082510000|2021-08-16 02:55:10|86407|86357|86417.6|86346.7|86419.5|86357.1|86406.4|86346.6|10
1629082520000|2021-08-16 02:55:20|86407.9|86357.9|86407.1|86357.1|86413.8|86358.6|86404.3|86342.3|22
1629082530000|2021-08-16 02:55:30|86407|86357|86409.1|86359.1|86419.6|86359.8|86407|86349.6|11
1629082540000|2021-08-16 02:55:40|86409.2|86359.2|86407.7|86357.7|86410.2|86360.2|86406.3|86356.3|29
1629082550000|2021-08-16 02:55:50|86407.2|86357.2|86406.4|86356.4|86419.3|86360.1|86406.4|86347.4|16
1629082560000|2021-08-16 02:56:00|86407.1|86357.1|86412.5|86362.5|86412.8|86362.8|86406.9|86356.9|28
1629082570000|2021-08-16 02:56:10|86412.8|86362.8|86414.8|86364.8|86416.4|86366.4|86411.3|86361.3|29
1629082580000|2021-08-16 02:56:20|86414.7|86364.7|86415.9|86365.9|86428.2|86365.9|86412.2|86353|18
1629082590000|2021-08-16 02:56:30|86415.7|86365.7|86416.8|86366.8|86426|86370.3|86410.8|86350.4|43
1629082600000|2021-08-16 02:56:40|86419.7|86369.7|86423.3|86373.3|86425.3|86373.5|86404.7|86353.7|43
1629082610000|2021-08-16 02:56:50|86424.2|86374.2|86435|86353.9|86435.2|86374.2|86415.2|86353.9|55
1629082620000|2021-08-16 02:57:00|86429.1|86358.9|86420.3|86370.3|86434.8|86370.9|86418.8|86354.6|19
1629082630000|2021-08-16 02:57:10|86430.9|86359.5|86428|86356.1|86430.9|86369.9|86413.7|86356.1|32
1629082640000|2021-08-16 02:57:20|86429.7|86355.1|86418.2|86368.2|86431.2|86368.3|86416.8|86354.4|17
1629082650000|2021-08-16 02:57:30|86418.1|86368.1|86415.7|86365.7|86429.4|86368.5|86414.7|86355.6|18
1629082660000|2021-08-16 02:57:40|86416|86366|86431.3|86360.5|86431.3|86369.4|86416|86355.3|30
1629082670000|2021-08-16 02:57:50|86420.5|86370.5|86421.2|86371.2|86429.4|86374.8|86418.6|86358.8|24
1629082680000|2021-08-16 02:58:00|86421.1|86371.1|86421|86371|86431.2|86371.8|86418.5|86360.9|27
1629082690000|2021-08-16 02:58:10|86421.2|86371.2|86421.3|86371.3|86423.5|86373.5|86420.3|86370.3|20
1629082700000|2021-08-16 02:58:20|86424.3|86374.3|86420|86370|86424.3|86374.3|86417.8|86367.8|18
1629082710000|2021-08-16 02:58:30|86420.9|86370.9|86418.8|86368.8|86429.9|86371|86418.4|86357.9|19
1629082720000|2021-08-16 02:58:40|86419.8|86369.8|86420.1|86370.1|86423.6|86373.6|86417|86367|19
1629082730000|2021-08-16 02:58:50|86420|86370|86434.2|86358.6|86440.5|86374.5|86418.2|86352.3|40
1629082740000|2021-08-16 02:59:00|86421.3|86371.3|86430.9|86359.1|86436.1|86375|86419.6|86357|13
1629082750000|2021-08-16 02:59:10|86429.7|86359|86431.8|86360.9|86438.3|86373.2|86419.8|86358.4|20
1629082760000|2021-08-16 02:59:20|86421.2|86371.2|86416.8|86366.8|86431.8|86371.7|86416.4|86359.9|21
1629082770000|2021-08-16 02:59:30|86416.7|86366.7|86434.7|86362.3|86434.9|86375.5|86416.4|86358.2|46
1629082780000|2021-08-16 02:59:40|86438.5|86362.7|86427.1|86377.1|86440.4|86377.1|86422.8|86355.6|18
1629082790000|2021-08-16 02:59:50|86426.7|86376.7|86427.1|86377.1|86428.4|86378.4|86423.3|86373.3|24
1629082800000|2021-08-16 03:00:00|86422.5|86372.5|86428.5|86378.5|86442|86379.4|86422.5|86364|51
1629082810000|2021-08-16 03:00:10|86428.4|86378.4|86428.4|86378.4|86428.7|86378.7|86424|86374|47
1629082820000|2021-08-16 03:00:20|86439.4|86367.7|86430.9|86380.9|86440.7|86381.2|86423.4|86367.7|39
1629082830000|2021-08-16 03:00:30|86430.8|86380.8|86432.9|86382.9|86442.8|86385|86430|86370.3|38
1629082840000|2021-08-16 03:00:40|86432.1|86382.1|86433.6|86383.6|86433.6|86383.6|86430.9|86380.9|25
1629082850000|2021-08-16 03:00:50|86434|86384|86462.8|86412.8|86465.4|86415.4|86426|86376|62
1629082860000|2021-08-16 03:01:00|86473.1|86389.1|86462.7|86412.7|86473.1|86412.7|86455.9|86389.1|40
1629082870000|2021-08-16 03:01:10|86463.1|86413.1|86470.5|86396.6|86470.5|86413.7|86458.2|86396.6|18
1629082880000|2021-08-16 03:01:20|86470.2|86396.9|86458.8|86408.8|86470.2|86410|86458.6|86396.9|24
1629082890000|2021-08-16 03:01:30|86458.9|86408.9|86464.8|86414.8|86472.8|86414.8|86458.9|86397.1|24
1629082900000|2021-08-16 03:01:40|86464.7|86414.7|86471.3|86395.8|86472|86414.7|86456.6|86395.5|26
1629082910000|2021-08-16 03:01:50|86471.8|86395.7|86456.3|86406.3|86472.1|86408.7|86453.7|86395.7|17
1629082920000|2021-08-16 03:02:00|86472.1|86396.7|86456.7|86406.7|86472.1|86409.4|86456|86396.7|17
1629082930000|2021-08-16 03:02:10|86457.9|86407.9|86471.5|86400.9|86471.5|86411.4|86457.9|86400.9|17
1629082940000|2021-08-16 03:02:20|86461.2|86411.2|86460.5|86410.5|86461.2|86411.2|86455.8|86405.8|16
1629082950000|2021-08-16 03:02:30|86460.8|86410.8|86458.6|86408.6|86461.4|86411.4|86457.3|86407.3|17
1629082960000|2021-08-16 03:02:40|86459.1|86409.1|86472|86400.8|86472|86411.3|86454.5|86400.8|25
1629082970000|2021-08-16 03:02:50|86461.5|86411.5|86465.6|86415.6|86465.6|86415.6|86460.6|86410.6|27
1629082980000|2021-08-16 03:03:00|86465.7|86415.7|86459.8|86409.8|86475.6|86415.7|86459.6|86401.6|35
1629082990000|2021-08-16 03:03:10|86460.8|86410.8|86465.1|86415.1|86475|86415.2|86459.8|86405|17
1629083000000|2021-08-16 03:03:20|86464.9|86414.9|86475.9|86403.6|86475.9|86415.2|86464|86403.6|21
1629083010000|2021-08-16 03:03:30|86476.7|86403|86465|86415|86476.7|86415.3|86464.6|86403|19
1629083020000|2021-08-16 03:03:40|86465.1|86415.1|86465.2|86415.2|86475.5|86415.7|86464.5|86404.4|27
1629083030000|2021-08-16 03:03:50|86465.1|86415.1|86465.4|86415.4|86475.8|86415.7|86465|86403.2|12
1629083040000|2021-08-16 03:04:00|86465.2|86415.2|86465.4|86415.4|86466.1|86416.1|86464.9|86414.9|22
1629083050000|2021-08-16 03:04:10|86465.7|86415.7|86465.7|86415.7|86465.7|86415.7|86465.1|86415.1|16
1629083060000|2021-08-16 03:04:20|86465.4|86415.4|86465.8|86415.8|86477.3|86416|86465.3|86404.2|16
1629083070000|2021-08-16 03:04:30|86465.9|86415.9|86468|86418|86468.5|86418.5|86463.4|86413.4|27
1629083080000|2021-08-16 03:04:40|86468.1|86418.1|86468.6|86418.6|86477.7|86421.4|86466.7|86407.2|13
1629083090000|2021-08-16 03:04:50|86468.2|86418.2|86464.2|86414.2|86468.2|86418.2|86464.2|86414.2|31
1629083100000|2021-08-16 03:05:00|86463.5|86413.5|86468.3|86418.3|86468.8|86418.8|86463.5|86413.5|20
1629083110000|2021-08-16 03:05:10|86468.6|86418.6|86467|86417|86468.6|86418.6|86467|86417|20
1629083120000|2021-08-16 03:05:20|86467.3|86417.3|86468.4|86418.4|86468.5|86418.5|86467.1|86417.1|9
1629083130000|2021-08-16 03:05:30|86468.5|86418.5|86466.7|86416.7|86478.9|86419|86466.3|86408.8|18
1629083140000|2021-08-16 03:05:40|86467.1|86417.1|86468|86418|86479.7|86421.6|86463.5|86406.2|29
1629083150000|2021-08-16 03:05:50|86467.7|86417.7|86465.8|86415.8|86468.3|86418.3|86464.8|86414.8|38
1629083160000|2021-08-16 03:06:00|86467.1|86417.1|86468.8|86418.8|86471.3|86421.3|86467.1|86417.1|39
1629083170000|2021-08-16 03:06:10|86468.6|86418.6|86479.7|86409.7|86479.7|86421.3|86468.2|86409.7|30
1629083180000|2021-08-16 03:06:20|86469.9|86419.9|86468.1|86418.1|86471.6|86421.6|86468.1|86418.1|34
1629083190000|2021-08-16 03:06:30|86468.2|86418.2|86469|86419|86473.5|86423.5|86468.2|86418.2|39
1629083200000|2021-08-16 03:06:40|86469.6|86419.6|86475.6|86425.6|86475.9|86425.9|86468.9|86418.9|44
1629083210000|2021-08-16 03:06:50|86475.9|86425.9|86477.6|86427.6|86477.6|86427.6|86474.3|86424.3|31
1629083220000|2021-08-16 03:07:00|86478.1|86428.1|86480.6|86430.6|86482.6|86432.6|86478.1|86428.1|56
1629083230000|2021-08-16 03:07:10|86480.9|86430.9|86480.9|86430.9|86481.4|86431.4|86479.4|86429.4|31
1629083240000|2021-08-16 03:07:20|86480.8|86430.8|86480.3|86430.3|86481.6|86431.6|86480|86430|35
1629083250000|2021-08-16 03:07:30|86480.2|86430.2|86480.6|86430.6|86481.1|86431.1|86479.6|86429.6|31
1629083260000|2021-08-16 03:07:40|86480.7|86430.7|86478.7|86428.7|86480.7|86430.7|86477.5|86427.5|40
1629083270000|2021-08-16 03:07:50|86478.9|86428.9|86479.5|86429.5|86479.5|86429.5|86476|86426|31
1629083280000|2021-08-16 03:08:00|86480|86430|86479|86429|86480|86430|86478|86428|27
1629083290000|2021-08-16 03:08:10|86479.1|86429.1|86479|86429|86479.5|86429.5|86477.4|86427.4|25
1629083300000|2021-08-16 03:08:20|86478.9|86428.9|86479.1|86429.1|86479.6|86429.6|86478.4|86428.4|16
1629083310000|2021-08-16 03:08:30|86478.9|86428.9|86476.9|86426.9|86480.3|86430.3|86476|86426|31
1629083320000|2021-08-16 03:08:40|86477.2|86427.2|86478|86428|86478.7|86428.7|86475.7|86425.7|40
1629083330000|2021-08-16 03:08:50|86477.9|86427.9|86474.6|86424.6|86478.1|86428.1|86474.2|86424.2|42
1629083340000|2021-08-16 03:09:00|86474.5|86424.5|86474.6|86424.6|86475.7|86425.7|86473.8|86423.8|35
1629083350000|2021-08-16 03:09:10|86474.7|86424.7|86473.8|86423.8|86475.2|86425.2|86473.8|86423.8|36
1629083360000|2021-08-16 03:09:20|86474|86424|86475.4|86425.4|86475.9|86425.9|86473.1|86423.1|54
1629083370000|2021-08-16 03:09:30|86474|86424|86479.9|86429.9|86480.4|86430.4|86474|86424|43
1629083380000|2021-08-16 03:09:40|86479.7|86429.7|86478.9|86428.9|86480.1|86430.1|86478.7|86428.7|39
1629083390000|2021-08-16 03:09:50|86478.8|86428.8|86479.8|86429.8|86479.9|86429.9|86478.2|86428.2|28
1629083400000|2021-08-16 03:10:00|86480.3|86430.3|86481.1|86431.1|86481.5|86431.5|86479.5|86429.5|19
1629083410000|2021-08-16 03:10:10|86481.3|86431.3|86481|86431|86481.5|86431.5|86480.7|86430.7|39
1629083420000|2021-08-16 03:10:20|86481.1|86431.1|86480.7|86430.7|86482.1|86432.1|86480|86430|38
1629083430000|2021-08-16 03:10:30|86480.8|86430.8|86481.2|86431.2|86481.2|86431.2|86480.5|86430.5|35
1629083440000|2021-08-16 03:10:40|86481|86431|86480.2|86430.2|86481|86431|86479.1|86429.1|18
1629083450000|2021-08-16 03:10:50|86479.9|86429.9|86480.5|86430.5|86480.9|86430.9|86478|86428|43
1629083460000|2021-08-16 03:11:00|86480.4|86430.4|86480.9|86430.9|86481.7|86431.7|86479.8|86429.8|40
1629083470000|2021-08-16 03:11:10|86481|86431|86481.7|86431.7|86482|86432|86480.9|86430.9|23
1629083480000|2021-08-16 03:11:20|86481.8|86431.8|86482.3|86432.3|86482.6|86432.6|86481.8|86431.8|20
1629083490000|2021-08-16 03:11:30|86482.4|86432.4|86481.9|86431.9|86482.4|86432.4|86480.1|86430.1|30
1629083500000|2021-08-16 03:11:40|86481.7|86431.7|86482|86432|86482.7|86432.7|86481.7|86431.7|34
1629083510000|2021-08-16 03:11:50|86482.4|86432.4|86482.9|86432.9|86483.3|86433.3|86481.1|86431.1|34
1629083520000|2021-08-16 03:12:00|86483|86433|86483|86433|86483.7|86433.7|86482.7|86432.7|27
1629083530000|2021-08-16 03:12:10|86483.2|86433.2|86481.9|86431.9|86483.7|86433.7|86480.7|86430.7|45
1629083540000|2021-08-16 03:12:20|86482.1|86432.1|86484.1|86434.1|86485.9|86435.9|86482.1|86432.1|39
1629083550000|2021-08-16 03:12:30|86483.8|86433.8|86484|86434|86484.9|86434.9|86483.6|86433.6|52
1629083560000|2021-08-16 03:12:40|86484.4|86434.4|86485.6|86435.6|86485.6|86435.6|86482|86432|37
1629083570000|2021-08-16 03:12:50|86485.7|86435.7|86490.1|86440.1|86491.5|86441.5|86485.7|86435.7|53
1629083580000|2021-08-16 03:13:00|86490|86440|86489.2|86439.2|86490.6|86440.6|86488.7|86438.7|37
1629083590000|2021-08-16 03:13:10|86489.5|86439.5|86487.5|86437.5|86489.5|86439.5|86487.1|86437.1|33
1629083600000|2021-08-16 03:13:20|86488.1|86438.1|86485.2|86435.2|86488.2|86438.2|86484.8|86434.8|46
1629083610000|2021-08-16 03:13:30|86484.9|86434.9|86484.6|86434.6|86485.6|86435.6|86482.6|86432.6|32
1629083620000|2021-08-16 03:13:40|86495.1|86424.5|86481.8|86431.8|86495.1|86435.5|86480.5|86424.5|21
1629083630000|2021-08-16 03:13:50|86480.5|86430.5|86480.3|86430.3|86482|86432|86480.3|86430.3|17
1629083640000|2021-08-16 03:14:00|86480.2|86430.2|86481.2|86431.2|86481.8|86431.8|86480|86430|25
1629083650000|2021-08-16 03:14:10|86480.9|86430.9|86481.3|86431.3|86482.1|86432.1|86478|86428|35
1629083660000|2021-08-16 03:14:20|86481.2|86431.2|86481.1|86431.1|86481.4|86431.4|86480.1|86430.1|22
1629083670000|2021-08-16 03:14:30|86481|86431|86480.6|86430.6|86481.4|86431.4|86479.9|86429.9|27
1629083680000|2021-08-16 03:14:40|86480.4|86430.4|86479.6|86429.6|86480.6|86430.6|86478.1|86428.1|23
1629083690000|2021-08-16 03:14:50|86479.2|86429.2|86479.9|86429.9|86479.9|86429.9|86478.9|86428.9|25
1629083700000|2021-08-16 03:15:00|86479.7|86429.7|86480.5|86430.5|86481.2|86431.2|86477.8|86427.8|29
1629083710000|2021-08-16 03:15:10|86480.4|86430.4|86479.8|86429.8|86480.4|86430.4|86479.7|86429.7|14
1629083720000|2021-08-16 03:15:20|86476.6|86426.6|86479.7|86429.7|86480.1|86430.1|86476.6|86426.6|19
1629083730000|2021-08-16 03:15:30|86479.5|86429.5|86478.6|86428.6|86480|86430|86478.6|86428.6|14
1629083740000|2021-08-16 03:15:40|86478.7|86428.7|86477|86427|86478.7|86428.7|86476.3|86426.3|16
1629083750000|2021-08-16 03:15:50|86477.2|86427.2|86477.5|86427.5|86477.5|86427.5|86476.8|86426.8|10
1629083760000|2021-08-16 03:16:00|86477|86427|86476.1|86426.1|86477.1|86427.1|86475.7|86425.7|14
1629083770000|2021-08-16 03:16:10|86476.2|86426.2|86479.9|86429.9|86481.8|86431.8|86474.5|86424.5|33
1629083780000|2021-08-16 03:16:20|86481.7|86431.7|86480.6|86430.6|86482.2|86432.2|86479.8|86429.8|21
1629083790000|2021-08-16 03:16:30|86480.8|86430.8|86479.1|86429.1|86480.8|86430.8|86479|86429|15
1629083800000|2021-08-16 03:16:40|86478.9|86428.9|86478.7|86428.7|86479.1|86429.1|86478.5|86428.5|16
1629083810000|2021-08-16 03:16:50|86478.3|86428.3|86481.4|86431.4|86481.7|86431.7|86477.6|86427.6|30
1629083820000|2021-08-16 03:17:00|86481.2|86431.2|86477.3|86427.3|86481.5|86431.5|86476.9|86426.9|31
1629083830000|2021-08-16 03:17:10|86477.2|86427.2|86474.6|86424.6|86477.6|86427.6|86474.6|86424.6|27
1629083840000|2021-08-16 03:17:20|86474|86424|86470.3|86420.3|86475.8|86425.8|86469.8|86419.8|40
1629083850000|2021-08-16 03:17:30|86469.2|86419.2|86470|86420|86471.6|86421.6|86468.4|86418.4|25
1629083860000|2021-08-16 03:17:40|86469.7|86419.7|86468.7|86418.7|86471|86421|86468.5|86418.5|27
1629083870000|2021-08-16 03:17:50|86468.3|86418.3|86464.6|86414.6|86470.2|86420.2|86464.6|86414.6|34
1629083880000|2021-08-16 03:18:00|86465.7|86415.7|86469.3|86419.3|86469.3|86419.3|86458.4|86408.4|43
1629083890000|2021-08-16 03:18:10|86469.1|86419.1|86471.6|86421.6|86473.6|86423.6|86467.5|86417.5|36
1629083900000|2021-08-16 03:18:20|86471.5|86421.5|86471.8|86421.8|86473|86423|86471|86421|20
1629083910000|2021-08-16 03:18:30|86472.2|86422.2|86470|86420|86472.4|86422.4|86469|86419|25
1629083920000|2021-08-16 03:18:40|86469.5|86419.5|86469|86419|86470.4|86420.4|86468.1|86418.1|26
1629083930000|2021-08-16 03:18:50|86469.2|86419.2|86469|86419|86469.4|86419.4|86467.7|86417.7|30
1629083940000|2021-08-16 03:19:00|86469.2|86419.2|86470.9|86420.9|86472.6|86422.6|86467.7|86417.7|38
1629083950000|2021-08-16 03:19:10|86470.2|86420.2|86470.5|86420.5|86471.9|86421.9|86470.1|86420.1|23
1629083960000|2021-08-16 03:19:20|86470.2|86420.2|86472.3|86422.3|86474.2|86424.2|86468.6|86418.6|46
1629083970000|2021-08-16 03:19:30|86472.9|86422.9|86475.5|86425.5|86476.1|86426.1|86472|86422|34
1629083980000|2021-08-16 03:19:40|86475.4|86425.4|86474.6|86424.6|86475.4|86425.4|86474.3|86424.3|11
1629083990000|2021-08-16 03:19:50|86475.1|86425.1|86473.3|86423.3|86475.9|86425.9|86473.3|86423.3|18
1629084000000|2021-08-16 03:20:00|86473.2|86423.2|86475.4|86425.4|86476.9|86426.9|86473.2|86423.2|22
1629084010000|2021-08-16 03:20:10|86476.2|86426.2|86474|86424|86477.4|86427.4|86474|86424|22
1629084020000|2021-08-16 03:20:20|86473.8|86423.8|86473.8|86423.8|86476.2|86426.2|86473.8|86423.8|26
1629084030000|2021-08-16 03:20:30|86474.2|86424.2|86475.1|86425.1|86475.1|86425.1|86471.7|86421.7|29
1629084040000|2021-08-16 03:20:40|86474.5|86424.5|86473.6|86423.6|86474.7|86424.7|86473.1|86423.1|31
1629084050000|2021-08-16 03:20:50|86473.9|86423.9|86469.8|86419.8|86474|86424|86467.8|86417.8|32
1629084060000|2021-08-16 03:21:00|86469.5|86419.5|86464.4|86414.4|86469.5|86419.5|86463.4|86413.4|42
1629084070000|2021-08-16 03:21:10|86464.2|86414.2|86463.8|86413.8|86464.9|86414.9|86463.4|86413.4|25
1629084080000|2021-08-16 03:21:20|86463.6|86413.6|86464.2|86414.2|86464.6|86414.6|86463.3|86413.3|21
1629084090000|2021-08-16 03:21:30|86464.4|86414.4|86460.8|86410.8|86464.4|86414.4|86460.6|86410.6|23
1629084100000|2021-08-16 03:21:40|86461|86411|86462.9|86412.9|86463.3|86413.3|86460.7|86410.7|21
1629084110000|2021-08-16 03:21:50|86461.6|86411.6|86467.1|86417.1|86468.2|86418.2|86460.8|86410.8|36
1629084120000|2021-08-16 03:22:00|86467.4|86417.4|86465.6|86415.6|86468|86418|86465.6|86415.6|16
1629084130000|2021-08-16 03:22:10|86465.5|86415.5|86467.9|86417.9|86468.5|86418.5|86465.1|86415.1|23
1629084140000|2021-08-16 03:22:20|86468.2|86418.2|86468.7|86418.7|86469.2|86419.2|86467.2|86417.2|14
1629084150000|2021-08-16 03:22:30|86468.4|86418.4|86473.2|86423.2|86473.3|86423.3|86468.4|86418.4|24
1629084160000|2021-08-16 03:22:40|86473.1|86423.1|86473.4|86423.4|86474.5|86424.5|86471.4|86421.4|32
1629084170000|2021-08-16 03:22:50|86473.7|86423.7|86477.7|86427.7|86478.5|86428.5|86472.8|86422.8|25
1629084180000|2021-08-16 03:23:00|86477.6|86427.6|86477.1|86427.1|86477.9|86427.9|86475.7|86425.7|27
1629084190000|2021-08-16 03:23:10|86476.5|86426.5|86510.2|86460.2|86511.9|86461.9|86476.5|86426.5|61
1629084200000|2021-08-16 03:23:20|86510.5|86460.5|86512.2|86462.2|86513.9|86463.9|86510|86460|19
1629084210000|2021-08-16 03:23:30|86511.6|86461.6|86513.1|86463.1|86513.7|86463.7|86511.6|86461.6|16
1629084220000|2021-08-16 03:23:40|86512.6|86462.6|86511.5|86461.5|86513.1|86463.1|86511.5|86461.5|9
1629084230000|2021-08-16 03:23:50|86511.7|86461.7|86512|86462|86512.3|86462.3|86510.7|86460.7|11
1629084240000|2021-08-16 03:24:00|86511.8|86461.8|86514.1|86464.1|86514.3|86464.3|86511|86461|18
1629084250000|2021-08-16 03:24:10|86513.8|86463.8|86514.5|86464.5|86515.5|86465.5|86509.8|86459.8|13
1629084260000|2021-08-16 03:24:20|86513.3|86463.3|86514.8|86464.8|86516.1|86466.1|86512.4|86462.4|16
1629084270000|2021-08-16 03:24:30|86514.9|86464.9|86514.1|86464.1|86515|86465|86511.7|86461.7|17
1629084280000|2021-08-16 03:24:40|86513.8|86463.8|86513.7|86463.7|86514.7|86464.7|86513.4|86463.4|16
1629084290000|2021-08-16 03:24:50|86513.8|86463.8|86513.5|86463.5|86514.3|86464.3|86513.4|86463.4|21
1629084300000|2021-08-16 03:25:00|86510|86460|86514|86464|86514.8|86464.8|86510|86460|13
1629084310000|2021-08-16 03:25:10|86515.6|86465.6|86513.6|86463.6|86515.7|86465.7|86511.3|86461.3|68
1629084320000|2021-08-16 03:25:20|86513.2|86463.2|86511.5|86461.5|86515|86465|86511|86461|67
1629084330000|2021-08-16 03:25:30|86511.6|86461.6|86513|86463|86515|86465|86510.3|86460.3|78
1629084340000|2021-08-16 03:25:40|86512.2|86462.2|86511.7|86461.7|86514.7|86464.7|86510.3|86460.3|73
1629084350000|2021-08-16 03:25:50|86511.6|86461.6|86511.9|86461.9|86513.9|86463.9|86510.3|86460.3|54
1629084360000|2021-08-16 03:26:00|86513.3|86463.3|86514.9|86464.9|86515.9|86465.9|86513.3|86463.3|13
1629084370000|2021-08-16 03:26:10|86515.4|86465.4|86511.2|86461.2|86515.4|86465.4|86509.9|86459.9|60
1629084380000|2021-08-16 03:26:20|86511.8|86461.8|86511.6|86461.6|86515.1|86465.1|86510.1|86460.1|75
1629084390000|2021-08-16 03:26:30|86512.6|86462.6|86511.9|86461.9|86514.8|86464.8|86510.3|86460.3|73
1629084400000|2021-08-16 03:26:40|86512.5|86462.5|86512|86462|86515|86465|86510.4|86460.4|71
1629084410000|2021-08-16 03:26:50|86512.5|86462.5|86513.1|86463.1|86515.9|86465.9|86509.9|86459.9|72
1629084420000|2021-08-16 03:27:00|86511.7|86461.7|86509.6|86459.6|86513.5|86463.5|86507.5|86457.5|73
1629084430000|2021-08-16 03:27:10|86509.9|86459.9|86513.9|86463.9|86514.4|86464.4|86509.9|86459.9|72
1629084440000|2021-08-16 03:27:20|86513.3|86463.3|86513.5|86463.5|86515.1|86465.1|86510.7|86460.7|72
1629084450000|2021-08-16 03:27:30|86513.8|86463.8|86512.9|86462.9|86515.3|86465.3|86511.5|86461.5|76
1629084460000|2021-08-16 03:27:40|86513.3|86463.3|86513|86463|86515.6|86465.6|86511.3|86461.3|72
1629084470000|2021-08-16 03:27:50|86513.5|86463.5|86511.9|86461.9|86515.3|86465.3|86511.2|86461.2|73
1629084480000|2021-08-16 03:28:00|86512.4|86462.4|86511.4|86461.4|86515.4|86465.4|86511.3|86461.3|74
1629084490000|2021-08-16 03:28:10|86510|86460|86511.6|86461.6|86513.9|86463.9|86510|86460|73
1629084500000|2021-08-16 03:28:20|86511.8|86461.8|86512.1|86462.1|86513.7|86463.7|86510.4|86460.4|73
1629084510000|2021-08-16 03:28:30|86511.6|86461.6|86513|86463|86514.9|86464.9|86511.6|86461.6|72
1629084520000|2021-08-16 03:28:40|86513.3|86463.3|86512|86462|86514.7|86464.7|86510.9|86460.9|76
1629084530000|2021-08-16 03:28:50|86512.4|86462.4|86512.2|86462.2|86513.7|86463.7|86511|86461|75
1629084540000|2021-08-16 03:29:00|86513.1|86463.1|86511.3|86461.3|86514.7|86464.7|86511|86461|72
1629084550000|2021-08-16 03:29:10|86511.9|86461.9|86512.6|86462.6|86515.2|86465.2|86509.8|86459.8|74
1629084560000|2021-08-16 03:29:20|86511.1|86461.1|86509.6|86459.6|86514.3|86464.3|86508.8|86458.8|76
1629084570000|2021-08-16 03:29:30|86510.4|86460.4|86511.8|86461.8|86516.4|86466.4|86509.8|86459.8|74
1629084580000|2021-08-16 03:29:40|86510.9|86460.9|86512.9|86462.9|86513|86463|86509.4|86459.4|77
1629084590000|2021-08-16 03:29:50|86512.4|86462.4|86512.6|86462.6|86513.5|86463.5|86509.9|86459.9|78
1629084600000|2021-08-16 03:30:00|86513|86463|86511.2|86461.2|86513|86463|86509.4|86459.4|78
1629084610000|2021-08-16 03:30:10|86510.6|86460.6|86512.6|86462.6|86516.5|86466.5|86510.1|86460.1|66
1629084620000|2021-08-16 03:30:20|86511.9|86461.9|86513.5|86463.5|86514.4|86464.4|86510.9|86460.9|69
1629084630000|2021-08-16 03:30:30|86513.9|86463.9|86514.9|86464.9|86515.8|86465.8|86509.6|86459.6|74
1629084640000|2021-08-16 03:30:40|86515|86465|86511.8|86461.8|86526.5|86465|86508.1|86447.8|73
1629084650000|2021-08-16 03:30:50|86511.9|86461.9|86511.1|86461.1|86512.9|86462.9|86509.5|86459.5|69
1629084660000|2021-08-16 03:31:00|86512.7|86462.7|86512.1|86462.1|86514.7|86464.7|86510.2|86460.2|77
1629084670000|2021-08-16 03:31:10|86511.8|86461.8|86512.5|86462.5|86514.5|86464.5|86509.7|86459.7|77
1629084680000|2021-08-16 03:31:20|86512.4|86462.4|86512.5|86462.5|86516.2|86466.2|86512.1|86462.1|70
1629084690000|2021-08-16 03:31:30|86513.3|86463.3|86513.8|86463.8|86515.5|86465.5|86511.3|86461.3|76
1629084700000|2021-08-16 03:31:40|86512.8|86462.8|86511.6|86461.6|86514.2|86464.2|86510.1|86460.1|75
1629084710000|2021-08-16 03:31:50|86512.3|86462.3|86513.1|86463.1|86514.2|86464.2|86510.8|86460.8|73
1629084720000|2021-08-16 03:32:00|86512.7|86462.7|86514.5|86464.5|86515.2|86465.2|86510.9|86460.9|77
1629084730000|2021-08-16 03:32:10|86513.7|86463.7|86513.2|86463.2|86515|86465|86512.2|86462.2|75
1629084740000|2021-08-16 03:32:20|86513.9|86463.9|86511.9|86461.9|86516|86466|86510.8|86460.8|71
1629084750000|2021-08-16 03:32:30|86513.3|86463.3|86515.8|86465.8|86516.8|86466.8|86510.4|86460.4|78
1629084760000|2021-08-16 03:32:40|86515.6|86465.6|86515|86465|86516.7|86466.7|86512.1|86462.1|73
1629084770000|2021-08-16 03:32:50|86513.8|86463.8|86515.2|86465.2|86516.4|86466.4|86512|86462|77
1629084780000|2021-08-16 03:33:00|86516.6|86466.6|86513.1|86463.1|86517.2|86467.2|86511.8|86461.8|78
1629084790000|2021-08-16 03:33:10|86514.2|86464.2|86515.4|86465.4|86516.5|86466.5|86512.1|86462.1|65
1629084800000|2021-08-16 03:33:20|86515.5|86465.5|86515|86465|86517.7|86467.7|86514.7|86464.7|55
1629084810000|2021-08-16 03:33:30|86515.5|86465.5|86517|86467|86520|86470|86515.1|86465.1|58
1629084820000|2021-08-16 03:33:40|86516.6|86466.6|86517.3|86467.3|86517.4|86467.4|86515.8|86465.8|60
1629084830000|2021-08-16 03:33:50|86516.8|86466.8|86517.9|86467.9|86518.3|86468.3|86515.5|86465.5|51
1629084840000|2021-08-16 03:34:00|86517.6|86467.6|86517.1|86467.1|86519.2|86469.2|86512.5|86462.5|38
1629084850000|2021-08-16 03:34:10|86516.5|86466.5|86518.9|86468.9|86519.5|86469.5|86513.4|86463.4|18
1629084860000|2021-08-16 03:34:20|86519.6|86469.6|86520.3|86470.3|86522.4|86472.4|86519.5|86469.5|7
1629084870000|2021-08-16 03:34:30|86520.2|86470.2|86514.9|86464.9|86521.9|86471.9|86510.1|86460.1|50
1629084880000|2021-08-16 03:34:40|86515|86465|86510.1|86460.1|86515.1|86465.1|86510.1|86460.1|28
1629084890000|2021-08-16 03:34:50|86510|86460|86508.7|86458.7|86511|86461|86508.4|86458.4|21
1629084900000|2021-08-16 03:35:00|86509.5|86459.5|86508.7|86458.7|86509.5|86459.5|86507.7|86457.7|15
1629084910000|2021-08-16 03:35:10|86509.8|86459.8|86507.6|86457.6|86511.1|86461.1|86506.8|86456.8|24
1629084920000|2021-08-16 03:35:20|86508.4|86458.4|86507.7|86457.7|86510|86460|86502.7|86452.7|28
1629084930000|2021-08-16 03:35:30|86507.9|86457.9|86508.4|86458.4|86509.4|86459.4|86504.5|86454.5|31
1629084940000|2021-08-16 03:35:40|86509.2|86459.2|86508.4|86458.4|86510.4|86460.4|86507.8|86457.8|22
1629084950000|2021-08-16 03:35:50|86507.7|86457.7|86510.7|86460.7|86510.7|86460.7|86507.7|86457.7|10
1629084960000|2021-08-16 03:36:00|86509.9|86459.9|86510.2|86460.2|86510.5|86460.5|86508.4|86458.4|21
1629084970000|2021-08-16 03:36:10|86510.6|86460.6|86505.8|86455.8|86510.6|86460.6|86505.8|86455.8|14
1629084980000|2021-08-16 03:36:20|86507.4|86457.4|86509.4|86459.4|86511.3|86461.3|86505.3|86455.3|16
1629084990000|2021-08-16 03:36:30|86518.5|86448.3|86507.9|86457.9|86519.5|86460.3|86506|86448.3|39
1629085000000|2021-08-16 03:36:40|86507.4|86457.4|86505|86455|86507.4|86457.4|86504.8|86454.8|18
1629085010000|2021-08-16 03:36:50|86506.4|86456.4|86506|86456|86507.1|86457.1|86505.3|86455.3|27
1629085020000|2021-08-16 03:37:00|86506.4|86456.4|86504.2|86454.2|86514.2|86457|86502.5|86441.3|18
1629085030000|2021-08-16 03:37:10|86505.3|86455.3|86505.7|86455.7|86509.4|86459.4|86503|86453|29
1629085040000|2021-08-16 03:37:20|86506.4|86456.4|86505.2|86455.2|86507.1|86457.1|86503.6|86453.6|38
1629085050000|2021-08-16 03:37:30|86505.3|86455.3|86505|86455|86508.5|86458.5|86504.7|86454.7|31
1629085060000|2021-08-16 03:37:40|86505.3|86455.3|86506.1|86456.1|86506.6|86456.6|86504.8|86454.8|32
1629085070000|2021-08-16 03:37:50|86506.4|86456.4|86509.2|86459.2|86509.7|86459.7|86504.3|86454.3|39
1629085080000|2021-08-16 03:38:00|86509.4|86459.4|86506|86456|86510.5|86460.5|86506|86456|36
1629085090000|2021-08-16 03:38:10|86506.4|86456.4|86508|86458|86509.6|86459.6|86505.2|86455.2|33
1629085100000|2021-08-16 03:38:20|86505.8|86455.8|86505|86455|86508.6|86458.6|86504.6|86454.6|33
1629085110000|2021-08-16 03:38:30|86504.7|86454.7|86504.2|86454.2|86514.6|86457.9|86503.1|86443.5|35
1629085120000|2021-08-16 03:38:40|86503.8|86453.8|86506.2|86456.2|86510.5|86460.5|86503.2|86453.2|24
1629085130000|2021-08-16 03:38:50|86505|86455|86505.1|86455.1|86508.9|86458.9|86504.4|86454.4|26
1629085140000|2021-08-16 03:39:00|86506|86456|86504.5|86454.5|86508.8|86458.8|86504.4|86454.4|36
1629085150000|2021-08-16 03:39:10|86503.2|86453.2|86505.6|86455.6|86508.6|86458.6|86503.2|86453.2|41
1629085160000|2021-08-16 03:39:20|86505.3|86455.3|86505.1|86455.1|86508.5|86458.5|86503.4|86453.4|35
1629085170000|2021-08-16 03:39:30|86505.3|86455.3|86506.4|86456.4|86509.7|86459.7|86505.3|86455.3|32
1629085180000|2021-08-16 03:39:40|86506.7|86456.7|86506.5|86456.5|86507.5|86457.5|86504.8|86454.8|34
1629085190000|2021-08-16 03:39:50|86506.2|86456.2|86507.1|86457.1|86507.6|86457.6|86504.6|86454.6|34
1629085200000|2021-08-16 03:40:00|86506.6|86456.6|86506.3|86456.3|86507.9|86457.9|86505.6|86455.6|39
1629085210000|2021-08-16 03:40:10|86505.8|86455.8|86505.3|86455.3|86507.3|86457.3|86505.3|86455.3|22
1629085220000|2021-08-16 03:40:20|86504.3|86454.3|86504.9|86454.9|86506.2|86456.2|86504|86454|19
1629085230000|2021-08-16 03:40:30|86504.6|86454.6|86504.5|86454.5|86507.2|86457.2|86503.3|86453.3|38
1629085240000|2021-08-16 03:40:40|86507.6|86457.6|86505.7|86455.7|86508.5|86458.5|86503.1|86453.1|43
1629085250000|2021-08-16 03:40:50|86507.6|86457.6|86506.3|86456.3|86515.5|86458.3|86503.1|86443.3|30
1629085260000|2021-08-16 03:41:00|86515.2|86444.4|86506.4|86456.4|86515.2|86459.2|86504.5|86443.6|35
1629085270000|2021-08-16 03:41:10|86506.9|86456.9|86509.8|86459.8|86510.7|86460.7|86503.7|86453.7|34
1629085280000|2021-08-16 03:41:20|86509.5|86459.5|86510|86460|86511.3|86461.3|86509.1|86459.1|32
1629085290000|2021-08-16 03:41:30|86509.9|86459.9|86509.1|86459.1|86510.1|86460.1|86508.8|86458.8|17
1629085300000|2021-08-16 03:41:40|86508.8|86458.8|86509.5|86459.5|86509.5|86459.5|86506.2|86456.2|15
1629085310000|2021-08-16 03:41:50|86509.4|86459.4|86510|86460|86510.2|86460.2|86509.4|86459.4|13
1629085320000|2021-08-16 03:42:00|86508.8|86458.8|86508.2|86458.2|86510.6|86460.6|86507.3|86457.3|17
1629085330000|2021-08-16 03:42:10|86508.5|86458.5|86511.3|86461.3|86512.3|86462.3|86508.1|86458.1|25
1629085340000|2021-08-16 03:42:20|86511.1|86461.1|86510.2|86460.2|86511.7|86461.7|86507.3|86457.3|17
1629085350000|2021-08-16 03:42:30|86510.8|86460.8|86508.8|86458.8|86512.5|86462.5|86508.4|86458.4|16
1629085360000|2021-08-16 03:42:40|86509.6|86459.6|86509.3|86459.3|86510.4|86460.4|86508|86458|17
1629085370000|2021-08-16 03:42:50|86510|86460|86507.7|86457.7|86510|86460|86507.1|86457.1|15
1629085380000|2021-08-16 03:43:00|86507.6|86457.6|86509.6|86459.6|86509.6|86459.6|86507.6|86457.6|28
1629085390000|2021-08-16 03:43:10|86509.4|86459.4|86509.3|86459.3|86510.2|86460.2|86507.2|86457.2|25
1629085400000|2021-08-16 03:43:20|86509.1|86459.1|86510.7|86460.7|86511.3|86461.3|86508.4|86458.4|15
1629085410000|2021-08-16 03:43:30|86510.3|86460.3|86512|86462|86512.3|86462.3|86510.3|86460.3|15
1629085420000|2021-08-16 03:43:40|86511|86461|86511.9|86461.9|86513.8|86463.8|86509.2|86459.2|39
1629085430000|2021-08-16 03:43:50|86512.4|86462.4|86512.5|86462.5|86512.7|86462.7|86511.5|86461.5|23
1629085440000|2021-08-16 03:44:00|86511.4|86461.4|86513.4|86463.4|86513.5|86463.5|86510.6|86460.6|15
1629085450000|2021-08-16 03:44:10|86513.1|86463.1|86510|86460|86514.7|86464.7|86509.1|86459.1|13
1629085460000|2021-08-16 03:44:20|86510.4|86460.4|86512.9|86462.9|86515.3|86465.3|86510.2|86460.2|20
1629085470000|2021-08-16 03:44:30|86512.8|86462.8|86511.7|86461.7|86514|86464|86511.6|86461.6|20
1629085480000|2021-08-16 03:44:40|86512|86462|86508.2|86458.2|86513.5|86463.5|86508.2|86458.2|26
1629085490000|2021-08-16 03:44:50|86508.8|86458.8|86508.9|86458.9|86510.4|86460.4|86507.8|86457.8|21
1629085500000|2021-08-16 03:45:00|86507.5|86457.5|86508.6|86458.6|86509.7|86459.7|86505.9|86455.9|29
1629085510000|2021-08-16 03:45:10|86506.4|86456.4|86508.6|86458.6|86510.7|86460.7|86506.2|86456.2|35
1629085520000|2021-08-16 03:45:20|86507.7|86457.7|86507.6|86457.6|86509.7|86459.7|86506.7|86456.7|21
1629085530000|2021-08-16 03:45:30|86507|86457|86510|86460|86510|86460|86505.5|86455.5|22
1629085540000|2021-08-16 03:45:40|86508.9|86458.9|86496.4|86446.4|86513.6|86459.2|86495.7|86432.1|30
1629085550000|2021-08-16 03:45:50|86498.1|86448.1|86493.9|86443.9|86500.3|86450.3|86491.4|86441.4|42
1629085560000|2021-08-16 03:46:00|86493.5|86443.5|86492.2|86442.2|86493.9|86443.9|86490.6|86440.6|25
1629085570000|2021-08-16 03:46:10|86492.4|86442.4|86491.6|86441.6|86492.7|86442.7|86490.7|86440.7|19
1629085580000|2021-08-16 03:46:20|86491.8|86441.8|86491.7|86441.7|86493.8|86443.8|86491.6|86441.6|18
1629085590000|2021-08-16 03:46:30|86491.5|86441.5|86491.5|86441.5|86492.5|86442.5|86490.8|86440.8|22
1629085600000|2021-08-16 03:46:40|86491.4|86441.4|86487.7|86437.7|86492.8|86442.8|86487.7|86437.7|38
1629085610000|2021-08-16 03:46:50|86488.6|86438.6|86486.5|86436.5|86490.2|86440.2|86485.4|86435.4|38
1629085620000|2021-08-16 03:47:00|86487.2|86437.2|86486.9|86436.9|86489.4|86439.4|86485.9|86435.9|40
1629085630000|2021-08-16 03:47:10|86486.8|86436.8|86485.9|86435.9|86487.3|86437.3|86484.7|86434.7|28
1629085640000|2021-08-16 03:47:20|86485.1|86435.1|86485.4|86435.4|86486.4|86436.4|86484.9|86434.9|27
1629085650000|2021-08-16 03:47:30|86484.6|86434.6|86486.9|86436.9|86487.4|86437.4|86483.9|86433.9|37
1629085660000|2021-08-16 03:47:40|86486.8|86436.8|86477.8|86427.8|86487.6|86437.6|86477|86427|36
1629085670000|2021-08-16 03:47:50|86478.1|86428.1|86478.8|86428.8|86480.5|86430.5|86476.9|86426.9|19
1629085680000|2021-08-16 03:48:00|86477.7|86427.7|86472.3|86422.3|86478.7|86428.7|86470.6|86420.6|43
1629085690000|2021-08-16 03:48:10|86471.6|86421.6|86473.1|86423.1|86476.4|86426.4|86470.8|86420.8|43
1629085700000|2021-08-16 03:48:20|86473.3|86423.3|86472.2|86422.2|86475.3|86425.3|86471.8|86421.8|31
1629085710000|2021-08-16 03:48:30|86472.7|86422.7|86470.1|86420.1|86472.7|86422.7|86468.8|86418.8|24
1629085720000|2021-08-16 03:48:40|86469.6|86419.6|86470.7|86420.7|86471|86421|86469.4|86419.4|22
1629085730000|2021-08-16 03:48:50|86471.1|86421.1|86473.1|86423.1|86474.4|86424.4|86470.4|86420.4|29
1629085740000|2021-08-16 03:49:00|86472.8|86422.8|86474|86424|86474.4|86424.4|86472.8|86422.8|40
1629085750000|2021-08-16 03:49:10|86473.7|86423.7|86474.2|86424.2|86474.3|86424.3|86473.1|86423.1|31
1629085760000|2021-08-16 03:49:20|86473.8|86423.8|86473.3|86423.3|86473.8|86423.8|86472.4|86422.4|29
1629085770000|2021-08-16 03:49:30|86473|86423|86473.5|86423.5|86473.6|86423.6|86471.3|86421.3|36
1629085780000|2021-08-16 03:49:40|86472.9|86422.9|86470.8|86420.8|86473.9|86423.9|86470.3|86420.3|37
1629085790000|2021-08-16 03:49:50|86471.8|86421.8|86474.4|86424.4|86475|86425|86470.5|86420.5|35
1629085800000|2021-08-16 03:50:00|86473.2|86423.2|86472.3|86422.3|86473.7|86423.7|86471.4|86421.4|27
1629085810000|2021-08-16 03:50:10|86472.6|86422.6|86470.7|86420.7|86472.6|86422.6|86469.7|86419.7|31
1629085820000|2021-08-16 03:50:20|86470.6|86420.6|86473.6|86423.6|86474.5|86424.5|86469.7|86419.7|34
1629085830000|2021-08-16 03:50:30|86471.9|86421.9|86473.1|86423.1|86473.6|86423.6|86471.9|86421.9|28
1629085840000|2021-08-16 03:50:40|86473.3|86423.3|86472.8|86422.8|86473.6|86423.6|86471.7|86421.7|44
1629085850000|2021-08-16 03:50:50|86473.1|86423.1|86475.3|86425.3|86475.4|86425.4|86471.6|86421.6|37
1629085860000|2021-08-16 03:51:00|86475|86425|86475.9|86425.9|86476.5|86426.5|86473.1|86423.1|39
1629085870000|2021-08-16 03:51:10|86476.2|86426.2|86477.1|86427.1|86477.1|86427.1|86473|86423|29
1629085880000|2021-08-16 03:51:20|86477.3|86427.3|86476.8|86426.8|86477.3|86427.3|86474.4|86424.4|33
1629085890000|2021-08-16 03:51:30|86476.2|86426.2|86475.9|86425.9|86477.3|86427.3|86475.2|86425.2|20
1629085900000|2021-08-16 03:51:40|86476.6|86426.6|86475.4|86425.4|86476.6|86426.6|86474.7|86424.7|24
1629085910000|2021-08-16 03:51:50|86475.1|86425.1|86473.9|86423.9|86475.4|86425.4|86473|86423|34
1629085920000|2021-08-16 03:52:00|86473.8|86423.8|86473.5|86423.5|86474.4|86424.4|86472.7|86422.7|33
1629085930000|2021-08-16 03:52:10|86474.1|86424.1|86474.6|86424.6|86475.6|86425.6|86473.1|86423.1|35
1629085940000|2021-08-16 03:52:20|86474.9|86424.9|86473.1|86423.1|86476.1|86426.1|86471.7|86421.7|38
1629085950000|2021-08-16 03:52:30|86473.3|86423.3|86474.1|86424.1|86475.9|86425.9|86472.1|86422.1|31
1629085960000|2021-08-16 03:52:40|86473.1|86423.1|86473.3|86423.3|86474.5|86424.5|86473.1|86423.1|19
1629085970000|2021-08-16 03:52:50|86474.1|86424.1|86473.2|86423.2|86474.1|86424.1|86472|86422|29
1629085980000|2021-08-16 03:53:00|86473.9|86423.9|86473.8|86423.8|86474.6|86424.6|86472.9|86422.9|44
1629085990000|2021-08-16 03:53:10|86473.3|86423.3|86473.4|86423.4|86474.1|86424.1|86472.3|86422.3|38
1629086000000|2021-08-16 03:53:20|86473|86423|86473.8|86423.8|86474.6|86424.6|86472.5|86422.5|42
1629086010000|2021-08-16 03:53:30|86472.1|86422.1|86474.7|86424.7|86474.7|86424.7|86471.5|86421.5|32
1629086020000|2021-08-16 03:53:40|86475|86425|86472.5|86422.5|86475.3|86425.3|86470.3|86420.3|32
1629086030000|2021-08-16 03:53:50|86474.7|86424.7|86472.8|86422.8|86476|86426|86471.8|86421.8|43
1629086040000|2021-08-16 03:54:00|86472.7|86422.7|86472.2|86422.2|86473|86423|86470.6|86420.6|39
1629086050000|2021-08-16 03:54:10|86472|86422|86471.9|86421.9|86474.7|86424.7|86471|86421|27
1629086060000|2021-08-16 03:54:20|86471.7|86421.7|86474.9|86424.9|86476.6|86426.6|86471.7|86421.7|40
1629086070000|2021-08-16 03:54:30|86475|86425|86476|86426|86476.6|86426.6|86474.2|86424.2|20
1629086080000|2021-08-16 03:54:40|86476.4|86426.4|86475.1|86425.1|86476.4|86426.4|86474.2|86424.2|23
1629086090000|2021-08-16 03:54:50|86475.2|86425.2|86475.4|86425.4|86477|86427|86474.5|86424.5|27
1629086100000|2021-08-16 03:55:00|86475.7|86425.7|86474.1|86424.1|86476|86426|86473.1|86423.1|44
1629086110000|2021-08-16 03:55:10|86474.8|86424.8|86474.6|86424.6|86475.9|86425.9|86473.7|86423.7|35
1629086120000|2021-08-16 03:55:20|86474.5|86424.5|86473.1|86423.1|86475.1|86425.1|86472.6|86422.6|30
1629086130000|2021-08-16 03:55:30|86474.1|86424.1|86470|86420|86474.6|86424.6|86469.4|86419.4|35
1629086140000|2021-08-16 03:55:40|86469.4|86419.4|86467.9|86417.9|86470.5|86420.5|86466.8|86416.8|12
1629086150000|2021-08-16 03:55:50|86468.1|86418.1|86467.8|86417.8|86468.4|86418.4|86466.3|86416.3|21
1629086160000|2021-08-16 03:56:00|86467.6|86417.6|86467.4|86417.4|86468|86418|86466.4|86416.4|12
1629086170000|2021-08-16 03:56:10|86466.8|86416.8|86468.4|86418.4|86469.2|86419.2|86466.3|86416.3|24
1629086180000|2021-08-16 03:56:20|86468|86418|86468.2|86418.2|86468.7|86418.7|86467.7|86417.7|16
1629086190000|2021-08-16 03:56:30|86468.4|86418.4|86467.4|86417.4|86468.4|86418.4|86466.5|86416.5|13
1629086200000|2021-08-16 03:56:40|86467.8|86417.8|86466.7|86416.7|86467.9|86417.9|86465.4|86415.4|27
1629086210000|2021-08-16 03:56:50|86467.3|86417.3|86466.9|86416.9|86468.6|86418.6|86464.3|86414.3|24
1629086220000|2021-08-16 03:57:00|86467.4|86417.4|86467.9|86417.9|86468.1|86418.1|86466.8|86416.8|21
1629086230000|2021-08-16 03:57:10|86468.2|86418.2|86467.1|86417.1|86468.6|86418.6|86467|86417|16
1629086240000|2021-08-16 03:57:20|86467.4|86417.4|86467.1|86417.1|86467.4|86417.4|86466.5|86416.5|10
1629086250000|2021-08-16 03:57:30|86467|86417|86467.5|86417.5|86467.5|86417.5|86465.6|86415.6|7
1629086260000|2021-08-16 03:57:40|86466.6|86416.6|86465.9|86415.9|86467.9|86417.9|86465.9|86415.9|19
1629086270000|2021-08-16 03:57:50|86467.7|86417.7|86467.2|86417.2|86468.4|86418.4|86466.7|86416.7|18
1629086280000|2021-08-16 03:58:00|86467.5|86417.5|86467|86417|86467.5|86417.5|86466.7|86416.7|10
1629086290000|2021-08-16 03:58:10|86467.2|86417.2|86466.7|86416.7|86467.5|86417.5|86466.2|86416.2|10
1629086300000|2021-08-16 03:58:20|86466.6|86416.6|86467.2|86417.2|86467.3|86417.3|86465.4|86415.4|12
1629086310000|2021-08-16 03:58:30|86466.1|86416.1|86466.2|86416.2|86466.8|86416.8|86465.8|86415.8|13
1629086320000|2021-08-16 03:58:40|86466.5|86416.5|86467.7|86417.7|86468.9|86418.9|86466|86416|15
1629086330000|2021-08-16 03:58:50|86466.8|86416.8|86467.2|86417.2|86467.7|86417.7|86466.2|86416.2|28
1629086340000|2021-08-16 03:59:00|86466.8|86416.8|86467|86417|86467.1|86417.1|86466.2|86416.2|13
1629086350000|2021-08-16 03:59:10|86466.9|86416.9|86469|86419|86470.2|86420.2|86466.5|86416.5|24
1629086360000|2021-08-16 03:59:20|86469.4|86419.4|86468.9|86418.9|86469.8|86419.8|86468.1|86418.1|22
1629086370000|2021-08-16 03:59:30|86469.8|86419.8|86470.1|86420.1|86470.6|86420.6|86469.5|86419.5|11
1629086380000|2021-08-16 03:59:40|86470.9|86420.9|86468.2|86418.2|86471|86421|86467.4|86417.4|21
1629086390000|2021-08-16 03:59:50|86468.6|86418.6|86469.5|86419.5|86470.7|86420.7|86467.9|86417.9|21
1629086400000|2021-08-16 04:00:00|86469.6|86419.6|86468.1|86418.1|86469.6|86419.6|86467.2|86417.2|23
1629086410000|2021-08-16 04:00:10|86467|86417|86467.7|86417.7|86468.8|86418.8|86466.5|86416.5|16
1629086420000|2021-08-16 04:00:20|86467.6|86417.6|86468.9|86418.9|86469|86419|86467|86417|14
1629086430000|2021-08-16 04:00:30|86469.2|86419.2|86470.7|86420.7|86470.7|86420.7|86466.5|86416.5|19
1629086440000|2021-08-16 04:00:40|86469.4|86419.4|86469.1|86419.1|86470.2|86420.2|86467|86417|19
1629086450000|2021-08-16 04:00:50|86469|86419|86469|86419|86469.4|86419.4|86467.5|86417.5|14
1629086460000|2021-08-16 04:01:00|86469.6|86419.6|86468.3|86418.3|86469.6|86419.6|86467|86417|12
1629086470000|2021-08-16 04:01:10|86468.7|86418.7|86468.4|86418.4|86469.2|86419.2|86467.4|86417.4|10
1629086480000|2021-08-16 04:01:20|86468|86418|86465.2|86415.2|86468.3|86418.3|86464.7|86414.7|18
1629086490000|2021-08-16 04:01:30|86464.2|86414.2|86461.6|86411.6|86471|86414.8|86461.6|86400.7|16
1629086500000|2021-08-16 04:01:40|86461.2|86411.2|86465.7|86415.7|86465.7|86415.7|86461.2|86411.2|17
1629086510000|2021-08-16 04:01:50|86465.9|86415.9|86463.3|86413.3|86465.9|86415.9|86463|86413|14
1629086520000|2021-08-16 04:02:00|86463.1|86413.1|86462.8|86412.8|86463.2|86413.2|86457.7|86407.7|35
1629086530000|2021-08-16 04:02:10|86463|86413|86461.4|86411.4|86463|86413|86461.2|86411.2|8
1629086540000|2021-08-16 04:02:20|86461.5|86411.5|86464.3|86414.3|86464.6|86414.6|86461.3|86411.3|14
1629086550000|2021-08-16 04:02:30|86464.2|86414.2|86462.3|86412.3|86464.5|86414.5|86460.9|86410.9|9
1629086560000|2021-08-16 04:02:40|86463.1|86413.1|86462.4|86412.4|86463.1|86413.1|86462.3|86412.3|12
1629086570000|2021-08-16 04:02:50|86462.3|86412.3|86462|86412|86462.9|86412.9|86461.9|86411.9|11
1629086580000|2021-08-16 04:03:00|86461.9|86411.9|86463.6|86413.6|86464|86414|86461.9|86411.9|21
1629086590000|2021-08-16 04:03:10|86463.4|86413.4|86463.9|86413.9|86464.7|86414.7|86463.1|86413.1|34
1629086600000|2021-08-16 04:03:20|86463.7|86413.7|86449.5|86399.5|86465.5|86415.5|86449.5|86399.5|32
1629086610000|2021-08-16 04:03:30|86449.3|86399.3|86450|86400|86450.4|86400.4|86448|86398|33
1629086620000|2021-08-16 04:03:40|86449.6|86399.6|86450.9|86400.9|86451.2|86401.2|86448.1|86398.1|38
1629086630000|2021-08-16 04:03:50|86450.8|86400.8|86446.5|86396.5|86450.9|86400.9|86445.8|86395.8|32
1629086640000|2021-08-16 04:04:00|86446.4|86396.4|86445.7|86395.7|86447.2|86397.2|86443.7|86393.7|30
1629086650000|2021-08-16 04:04:10|86445.8|86395.8|86446.1|86396.1|86446.2|86396.2|86445.7|86395.7|12
1629086660000|2021-08-16 04:04:20|86446.2|86396.2|86446.5|86396.5|86446.6|86396.6|86444.7|86394.7|13
1629086670000|2021-08-16 04:04:30|86445.7|86395.7|86435.3|86385.3|86446.4|86396.4|86431.7|86381.7|22
1629086680000|2021-08-16 04:04:40|86435.1|86385.1|86441.2|86391.2|86441.2|86391.2|86435.1|86385.1|40
1629086690000|2021-08-16 04:04:50|86438.8|86388.8|86438.6|86388.6|86438.8|86388.8|86431.2|86381.2|57
1629086700000|2021-08-16 04:05:00|86439|86389|86437.4|86387.4|86444|86394|86437|86387|42
1629086710000|2021-08-16 04:05:10|86437.8|86387.8|86445|86395|86449.2|86399.2|86435.6|86385.6|74
1629086720000|2021-08-16 04:05:20|86443.3|86393.3|86445.5|86395.5|86447.1|86397.1|86443|86393|72
1629086730000|2021-08-16 04:05:30|86445.8|86395.8|86447.2|86397.2|86450|86400|86442.9|86392.9|75
1629086740000|2021-08-16 04:05:40|86446.2|86396.2|86446.1|86396.1|86449|86399|86443.5|86393.5|58
1629086750000|2021-08-16 04:05:50|86445.9|86395.9|86446.9|86396.9|86449.3|86399.3|86445.8|86395.8|51
1629086760000|2021-08-16 04:06:00|86448.5|86398.5|86466.2|86416.2|86468.5|86418.5|86445.7|86395.7|70
1629086770000|2021-08-16 04:06:10|86466|86416|86467|86417|86470.1|86420.1|86465.5|86415.5|56
1629086780000|2021-08-16 04:06:20|86466.9|86416.9|86465.2|86415.2|86468.6|86418.6|86463.2|86413.2|42
1629086790000|2021-08-16 04:06:30|86465.3|86415.3|86467.7|86417.7|86469.5|86419.5|86464.2|86414.2|38
1629086800000|2021-08-16 04:06:40|86467.6|86417.6|86470.9|86420.9|86472.5|86422.5|86467.6|86417.6|46
1629086810000|2021-08-16 04:06:50|86471|86421|86471.3|86421.3|86471.3|86421.3|86469.3|86419.3|27
1629086820000|2021-08-16 04:07:00|86471.2|86421.2|86493.7|86443.7|86493.7|86443.7|86471.2|86421.2|40
1629086830000|2021-08-16 04:07:10|86494.7|86444.7|86507.6|86457.6|86507.6|86457.6|86493.4|86443.4|28
1629086840000|2021-08-16 04:07:20|86506.3|86456.3|86510.3|86460.3|86514.8|86464.8|86504.2|86454.2|22
1629086850000|2021-08-16 04:07:30|86508|86458|86506.2|86456.2|86511.3|86461.3|86504.3|86454.3|43
1629086860000|2021-08-16 04:07:40|86506.4|86456.4|86510.7|86460.7|86512.9|86462.9|86506.2|86456.2|36
1629086870000|2021-08-16 04:07:50|86509.6|86459.6|86512.8|86462.8|86517.2|86467.2|86509.5|86459.5|31
1629086880000|2021-08-16 04:08:00|86516.3|86466.3|86519.9|86469.9|86521.2|86471.2|86516.3|86466.3|63
1629086890000|2021-08-16 04:08:10|86519.7|86469.7|86524.3|86474.3|86525.4|86475.4|86518.7|86468.7|65
1629086900000|2021-08-16 04:08:20|86522.5|86472.5|86523.7|86473.7|86527|86477|86522|86472|33
1629086910000|2021-08-16 04:08:30|86523.6|86473.6|86526|86476|86527.3|86477.3|86522.4|86472.4|22
1629086920000|2021-08-16 04:08:40|86525.9|86475.9|86523.5|86473.5|86527.8|86477.8|86519.8|86469.8|28
1629086930000|2021-08-16 04:08:50|86521.9|86471.9|86526.9|86476.9|86533.9|86483.9|86521.9|86471.9|28
1629086940000|2021-08-16 04:09:00|86527.5|86477.5|86524.5|86474.5|86527.5|86477.5|86517.5|86467.5|29
1629086950000|2021-08-16 04:09:10|86525.4|86475.4|86524.9|86474.9|86527.1|86477.1|86523.7|86473.7|17
1629086960000|2021-08-16 04:09:20|86524.3|86474.3|86525.8|86475.8|86526.4|86476.4|86513|86463|34
1629086970000|2021-08-16 04:09:30|86526.2|86476.2|86500.2|86450.2|86526.2|86476.2|86500.2|86424.6|31
1629086980000|2021-08-16 04:09:40|86500.8|86450.8|86501.8|86451.8|86503.9|86453.9|86500.2|86450.2|22
1629086990000|2021-08-16 04:09:50|86501.6|86451.6|86502.9|86452.9|86502.9|86452.9|86501.3|86451.3|33
1629087000000|2021-08-16 04:10:00|86503|86453|86497.1|86447.1|86503.9|86453.9|86497.1|86447.1|29
1629087010000|2021-08-16 04:10:10|86499.6|86449.6|86498.4|86448.4|86500.1|86450.1|86496.1|86446.1|27
1629087020000|2021-08-16 04:10:20|86497.2|86447.2|86496.7|86446.7|86498.1|86448.1|86496.5|86446.5|25
1629087030000|2021-08-16 04:10:30|86497.8|86447.8|86498.1|86448.1|86498.2|86448.2|86497.1|86447.1|20
1629087040000|2021-08-16 04:10:40|86498.7|86448.7|86497.4|86447.4|86498.7|86448.7|86497|86447|8
1629087050000|2021-08-16 04:10:50|86497.5|86447.5|86496.7|86446.7|86498.5|86448.5|86496.3|86446.3|21
1629087060000|2021-08-16 04:11:00|86496.9|86446.9|86498.8|86448.8|86500.7|86450.7|86496.5|86446.5|23
1629087070000|2021-08-16 04:11:10|86498.9|86448.9|86506.7|86456.7|86506.9|86456.9|86498.9|86448.9|21
1629087080000|2021-08-16 04:11:20|86505.4|86455.4|86508.2|86458.2|86512.8|86462.8|86502.5|86452.5|42
1629087090000|2021-08-16 04:11:30|86508.6|86458.6|86513.2|86463.2|86516.7|86466.7|86507.2|86457.2|31
1629087100000|2021-08-16 04:11:40|86513.9|86463.9|86520.7|86470.7|86522.6|86472.6|86513.9|86463.9|33
1629087110000|2021-08-16 04:11:50|86520.2|86470.2|86516.5|86466.5|86520.2|86470.2|86515.7|86465.7|15
1629087120000|2021-08-16 04:12:00|86526.3|86476.3|86522.5|86472.5|86526.3|86476.3|86514.5|86464.5|22
1629087130000|2021-08-16 04:12:10|86522.7|86472.7|86523.2|86473.2|86523.2|86473.2|86520|86470|15
1629087140000|2021-08-16 04:12:20|86523.3|86473.3|86517.7|86467.7|86523.4|86473.4|86515.9|86465.9|18
1629087150000|2021-08-16 04:12:30|86514.9|86464.9|86517.7|86467.7|86519.9|86469.9|86514.9|86464.9|21
1629087160000|2021-08-16 04:12:40|86517.5|86467.5|86513.5|86463.5|86518.2|86468.2|86513.5|86463.5|17
1629087170000|2021-08-16 04:12:50|86512.9|86462.9|86513.2|86463.2|86514.6|86464.6|86512.9|86462.9|15
1629087180000|2021-08-16 04:13:00|86513.7|86463.7|86517.4|86467.4|86519.3|86469.3|86513.6|86463.6|15
1629087190000|2021-08-16 04:13:10|86515.3|86465.3|86518.4|86468.4|86519.1|86469.1|86515.3|86465.3|13
1629087200000|2021-08-16 04:13:20|86517.9|86467.9|86520|86470|86521.6|86471.6|86514.1|86464.1|36
1629087210000|2021-08-16 04:13:30|86520.3|86470.3|86518.3|86468.3|86522|86472|86510.8|86460.8|18
1629087220000|2021-08-16 04:13:40|86518.2|86468.2|86515.5|86465.5|86518.2|86468.2|86515.5|86465.5|9
1629087230000|2021-08-16 04:13:50|86515.7|86465.7|86515.6|86465.6|86517.2|86467.2|86515|86465|15
1629087240000|2021-08-16 04:14:00|86515.2|86465.2|86514.4|86464.4|86517|86467|86509|86459|12
1629087250000|2021-08-16 04:14:10|86513.5|86463.5|86511.8|86461.8|86517.7|86467.7|86511.8|86461.8|11
1629087260000|2021-08-16 04:14:20|86511.6|86461.6|86514.1|86464.1|86514.4|86464.4|86511.6|86461.6|8
1629087270000|2021-08-16 04:14:30|86514.3|86464.3|86515|86465|86515|86465|86513.9|86463.9|8
1629087280000|2021-08-16 04:14:40|86515.3|86465.3|86513.8|86463.8|86515.3|86465.3|86511.4|86461.4|9
1629087290000|2021-08-16 04:14:50|86513.5|86463.5|86510.3|86460.3|86513.7|86463.7|86508.6|86458.6|8
1629087300000|2021-08-16 04:15:00|86517.4|86467.4|86513.6|86463.6|86519|86469|86511.6|86461.6|19
1629087310000|2021-08-16 04:15:10|86512.2|86462.2|86512.8|86462.8|86513|86463|86512.2|86462.2|17
1629087320000|2021-08-16 04:15:20|86513.1|86463.1|86516.5|86466.5|86517|86467|86512.2|86462.2|13
1629087330000|2021-08-16 04:15:30|86515.6|86465.6|86513.3|86463.3|86515.6|86465.6|86512.9|86462.9|12
1629087340000|2021-08-16 04:15:40|86513.4|86463.4|86514.1|86464.1|86514.1|86464.1|86512.6|86462.6|10
1629087350000|2021-08-16 04:15:50|86514.3|86464.3|86513.9|86463.9|86514.8|86464.8|86512.5|86462.5|9
1629087360000|2021-08-16 04:16:00|86513.1|86463.1|86515|86465|86515|86465|86512.4|86462.4|13
1629087370000|2021-08-16 04:16:10|86515.2|86465.2|86514.5|86464.5|86515.2|86465.2|86513.8|86463.8|13
1629087380000|2021-08-16 04:16:20|86514.4|86464.4|86511.5|86461.5|86514.5|86464.5|86510.7|86460.7|16
1629087390000|2021-08-16 04:16:30|86512.5|86462.5|86514.6|86464.6|86514.6|86464.6|86510.9|86460.9|12
1629087400000|2021-08-16 04:16:40|86514.9|86464.9|86516.8|86466.8|86519.4|86469.4|86514.5|86464.5|8
1629087410000|2021-08-16 04:16:50|86516.9|86466.9|86513.6|86463.6|86516.9|86466.9|86512.3|86462.3|8
1629087420000|2021-08-16 04:17:00|86515.1|86465.1|86514.2|86464.2|86515.1|86465.1|86513.6|86463.6|15
1629087430000|2021-08-16 04:17:10|86514|86464|86516.2|86466.2|86517.4|86467.4|86513.2|86463.2|14
1629087440000|2021-08-16 04:17:20|86515.3|86465.3|86515.3|86465.3|86516|86466|86514.8|86464.8|6
1629087450000|2021-08-16 04:17:30|86515.9|86465.9|86513.2|86463.2|86515.9|86465.9|86512.6|86462.6|13
1629087460000|2021-08-16 04:17:40|86513.1|86463.1|86512|86462|86513.1|86463.1|86510.3|86460.3|8
1629087470000|2021-08-16 04:17:50|86513.7|86463.7|86512.3|86462.3|86513.7|86463.7|86512.2|86462.2|14
1629087480000|2021-08-16 04:18:00|86512.6|86462.6|86513.3|86463.3|86513.3|86463.3|86512.5|86462.5|9
1629087490000|2021-08-16 04:18:10|86511.5|86461.5|86515.6|86465.6|86516.7|86466.7|86511.3|86461.3|16
1629087500000|2021-08-16 04:18:20|86513.9|86463.9|86513.7|86463.7|86514.2|86464.2|86513.2|86463.2|11
1629087510000|2021-08-16 04:18:30|86514|86464|86512.5|86462.5|86514|86464|86512.5|86462.5|11
1629087520000|2021-08-16 04:18:40|86513.9|86463.9|86512.3|86462.3|86514.4|86464.4|86511.5|86461.5|15
1629087530000|2021-08-16 04:18:50|86512.8|86462.8|86515.7|86465.7|86516.7|86466.7|86512.1|86462.1|19
1629087540000|2021-08-16 04:19:00|86515.9|86465.9|86514.9|86464.9|86515.9|86465.9|86514.1|86464.1|15
1629087550000|2021-08-16 04:19:10|86514|86464|86513.4|86463.4|86514.4|86464.4|86513.3|86463.3|9
1629087560000|2021-08-16 04:19:20|86519.7|86469.7|86518.1|86468.1|86521.1|86471.1|86512.8|86462.8|39
1629087570000|2021-08-16 04:19:30|86518.7|86468.7|86513|86463|86518.7|86468.7|86511.8|86461.8|17
1629087580000|2021-08-16 04:19:40|86515.4|86465.4|86512.9|86462.9|86516.9|86466.9|86512.5|86462.5|22
1629087590000|2021-08-16 04:19:50|86512.8|86462.8|86514.1|86464.1|86516.9|86466.9|86512.4|86462.4|20
1629087600000|2021-08-16 04:20:00|86513.2|86463.2|86516.9|86466.9|86519|86469|86511.1|86461.1|42
1629087610000|2021-08-16 04:20:10|86517.5|86467.5|86505.5|86455.5|86519.2|86469.2|86500.9|86450.9|54
1629087620000|2021-08-16 04:20:20|86504.1|86454.1|86504.1|86454.1|86505.6|86455.6|86502.7|86452.7|28
1629087630000|2021-08-16 04:20:30|86504.3|86454.3|86502.9|86452.9|86504.4|86454.4|86502.3|86452.3|18
1629087640000|2021-08-16 04:20:40|86502.5|86452.5|86503.5|86453.5|86503.6|86453.6|86501.8|86451.8|14
1629087650000|2021-08-16 04:20:50|86502.1|86452.1|86503.1|86453.1|86504.6|86454.6|86502.1|86452.1|13
1629087660000|2021-08-16 04:21:00|86502.9|86452.9|86502.6|86452.6|86503.8|86453.8|86500.6|86450.6|38
1629087670000|2021-08-16 04:21:10|86503.1|86453.1|86502.7|86452.7|86503.2|86453.2|86502.2|86452.2|17
1629087680000|2021-08-16 04:21:20|86501.5|86451.5|86502.9|86452.9|86502.9|86452.9|86500.9|86450.9|15
1629087690000|2021-08-16 04:21:30|86503|86453|86502.6|86452.6|86503.4|86453.4|86500.2|86450.2|19
1629087700000|2021-08-16 04:21:40|86502.7|86452.7|86502.2|86452.2|86504|86454|86501.9|86451.9|13
1629087710000|2021-08-16 04:21:50|86500.2|86450.2|86501.7|86451.7|86502.9|86452.9|86500.2|86450.2|10
1629087720000|2021-08-16 04:22:00|86501.6|86451.6|86502|86452|86503|86453|86501.6|86451.6|18
1629087730000|2021-08-16 04:22:10|86500.1|86450.1|86502.5|86452.5|86503.9|86453.9|86500.1|86450.1|15
1629087740000|2021-08-16 04:22:20|86502.1|86452.1|86500.7|86450.7|86503.1|86453.1|86500.7|86450.7|10
1629087750000|2021-08-16 04:22:30|86501|86451|86502.6|86452.6|86502.7|86452.7|86501|86451|17
1629087760000|2021-08-16 04:22:40|86500.6|86450.6|86501.7|86451.7|86503.3|86453.3|86500.6|86450.6|15
1629087770000|2021-08-16 04:22:50|86502.4|86452.4|86503|86453|86503|86453|86501.7|86451.7|11
1629087780000|2021-08-16 04:23:00|86503.1|86453.1|86500.7|86450.7|86503.6|86453.6|86500.7|86450.7|12
1629087790000|2021-08-16 04:23:10|86498.8|86448.8|86499.7|86449.7|86501.4|86451.4|86498.8|86448.8|3
1629087800000|2021-08-16 04:23:20|86500.6|86450.6|86500.4|86450.4|86504.8|86454.8|86500.4|86450.4|14
1629087810000|2021-08-16 04:23:30|86501|86451|86502|86452|86504.1|86454.1|86500.6|86450.6|14
1629087820000|2021-08-16 04:23:40|86500.8|86450.8|86502.3|86452.3|86503|86453|86500.6|86450.6|9
1629087830000|2021-08-16 04:23:50|86502.4|86452.4|86502.7|86452.7|86503.3|86453.3|86501.6|86451.6|7
1629087840000|2021-08-16 04:24:00|86502.6|86452.6|86502.4|86452.4|86503.8|86453.8|86502.1|86452.1|10
1629087850000|2021-08-16 04:24:10|86501.9|86451.9|86502.6|86452.6|86504.2|86454.2|86501.9|86451.9|5
1629087860000|2021-08-16 04:24:20|86498.4|86448.4|86496.5|86446.5|86502.7|86452.7|86496.5|86446.5|16
1629087870000|2021-08-16 04:24:30|86497.8|86447.8|86501.3|86451.3|86502.2|86452.2|86496.8|86446.8|10
1629087880000|2021-08-16 04:24:40|86501.9|86451.9|86501.9|86451.9|86502|86452|86500.7|86450.7|10
1629087890000|2021-08-16 04:24:50|86502.4|86452.4|86501.3|86451.3|86502.4|86452.4|86499.5|86449.5|14
1629087900000|2021-08-16 04:25:00|86496.3|86446.3|86500.7|86450.7|86500.8|86450.8|86496.3|86446.3|12
1629087910000|2021-08-16 04:25:10|86501.7|86451.7|86501.3|86451.3|86502.7|86452.7|86499.6|86449.6|9
1629087920000|2021-08-16 04:25:20|86498.4|86448.4|86503.1|86453.1|86503.4|86453.4|86498.4|86448.4|6
1629087930000|2021-08-16 04:25:30|86502.9|86452.9|86498.9|86448.9|86502.9|86452.9|86498.9|86448.9|9
1629087940000|2021-08-16 04:25:40|86499.3|86449.3|86501.9|86451.9|86504|86454|86499.3|86449.3|10
1629087950000|2021-08-16 04:25:50|86501.2|86451.2|86499.5|86449.5|86501.2|86451.2|86495.1|86445.1|9
1629087960000|2021-08-16 04:26:00|86502.3|86452.3|86501|86451|86503.4|86453.4|86499.8|86449.8|12
1629087970000|2021-08-16 04:26:10|86500|86450|86502.1|86452.1|86502.1|86452.1|86500|86450|9
1629087980000|2021-08-16 04:26:20|86499.2|86449.2|86503.3|86453.3|86503.4|86453.4|86499.2|86449.2|18
1629087990000|2021-08-16 04:26:30|86503.4|86453.4|86502.3|86452.3|86503.4|86453.4|86498.7|86448.7|10
1629088000000|2021-08-16 04:26:40|86501|86451|86499.9|86449.9|86502.3|86452.3|86497.6|86447.6|23
1629088010000|2021-08-16 04:26:50|86501.4|86451.4|86500.5|86450.5|86503.6|86453.6|86498.7|86448.7|38
1629088020000|2021-08-16 04:27:00|86500.8|86450.8|86501.6|86451.6|86502.4|86452.4|86499.4|86449.4|19
1629088030000|2021-08-16 04:27:10|86501.7|86451.7|86502.2|86452.2|86502.6|86452.6|86499.4|86449.4|19
1629088040000|2021-08-16 04:27:20|86502.4|86452.4|86497.9|86447.9|86502.9|86452.9|86496.6|86446.6|25
1629088050000|2021-08-16 04:27:30|86499.7|86449.7|86495.6|86445.6|86500.1|86450.1|86495.6|86445.6|8
1629088060000|2021-08-16 04:27:40|86495.3|86445.3|86496.5|86446.5|86498.6|86448.6|86495.3|86445.3|13
1629088070000|2021-08-16 04:27:50|86496.4|86446.4|86498.5|86448.5|86499.9|86449.9|86495.8|86445.8|16
1629088080000|2021-08-16 04:28:00|86498.1|86448.1|86496.4|86446.4|86499.1|86449.1|86495.2|86445.2|16
1629088090000|2021-08-16 04:28:10|86497.6|86447.6|86502.2|86452.2|86504|86454|86497.3|86447.3|24
1629088100000|2021-08-16 04:28:20|86504.2|86454.2|86502.4|86452.4|86504.2|86454.2|86496.4|86446.4|16
1629088110000|2021-08-16 04:28:30|86502|86452|86502.9|86452.9|86503.6|86453.6|86501.2|86451.2|23
1629088120000|2021-08-16 04:28:40|86502.7|86452.7|86500.1|86450.1|86502.7|86452.7|86499|86449|22
1629088130000|2021-08-16 04:28:50|86499.4|86449.4|86503.4|86453.4|86503.4|86453.4|86499.4|86449.4|10
1629088140000|2021-08-16 04:29:00|86501.3|86451.3|86502.2|86452.2|86505.7|86455.7|86500.5|86450.5|30
1629088150000|2021-08-16 04:29:10|86502.5|86452.5|86501.4|86451.4|86503.3|86453.3|86500.4|86450.4|26
1629088160000|2021-08-16 04:29:20|86501.3|86451.3|86501.9|86451.9|86503.2|86453.2|86500.8|86450.8|17
1629088170000|2021-08-16 04:29:30|86502.3|86452.3|86501.8|86451.8|86504.3|86454.3|86500.1|86450.1|26
1629088180000|2021-08-16 04:29:40|86502.5|86452.5|86500.8|86450.8|86503|86453|86498.1|86448.1|34
1629088190000|2021-08-16 04:29:50|86501.2|86451.2|86501.1|86451.1|86502.4|86452.4|86500.4|86450.4|35
1629088200000|2021-08-16 04:30:00|86500.2|86450.2|86502.4|86452.4|86502.8|86452.8|86498.8|86448.8|30
1629088210000|2021-08-16 04:30:10|86500.6|86450.6|86502.1|86452.1|86502.5|86452.5|86499.5|86449.5|21
1629088220000|2021-08-16 04:30:20|86501.5|86451.5|86500.1|86450.1|86501.8|86451.8|86498.1|86448.1|18
1629088230000|2021-08-16 04:30:30|86500.3|86450.3|86498.7|86448.7|86505.9|86455.9|86498.7|86448.7|54
1629088240000|2021-08-16 04:30:40|86498.9|86448.9|86500.7|86450.7|86505.2|86455.2|86497.9|86447.9|47
1629088250000|2021-08-16 04:30:50|86505.1|86455.1|86495.5|86445.5|86505.1|86455.1|86495.5|86445.5|49
1629088260000|2021-08-16 04:31:00|86495.3|86445.3|86498.6|86448.6|86499.8|86449.8|86495|86445|54
1629088270000|2021-08-16 04:31:10|86498.1|86448.1|86499.2|86449.2|86499.3|86449.3|86496.4|86446.4|24
1629088280000|2021-08-16 04:31:20|86499.1|86449.1|86499.3|86449.3|86500.5|86450.5|86498.7|86448.7|16
1629088290000|2021-08-16 04:31:30|86499.5|86449.5|86499.9|86449.9|86501.1|86451.1|86498.6|86448.6|21
1629088300000|2021-08-16 04:31:40|86500.5|86450.5|86500.2|86450.2|86500.6|86450.6|86498.8|86448.8|18
1629088310000|2021-08-16 04:31:50|86499.2|86449.2|86499.5|86449.5|86500.1|86450.1|86498.8|86448.8|11
1629088320000|2021-08-16 04:32:00|86499.3|86449.3|86500.4|86450.4|86500.6|86450.6|86497|86447|23
1629088330000|2021-08-16 04:32:10|86500.7|86450.7|86502|86452|86502.1|86452.1|86499.6|86449.6|27
1629088340000|2021-08-16 04:32:20|86499|86449|86503.1|86453.1|86503.6|86453.6|86499|86449|31
1629088350000|2021-08-16 04:32:30|86503|86453|86502.9|86452.9|86504.3|86454.3|86502.5|86452.5|18
1629088360000|2021-08-16 04:32:40|86502.8|86452.8|86504.2|86454.2|86504.2|86454.2|86502.8|86452.8|14
1629088370000|2021-08-16 04:32:50|86504.4|86454.4|86505.9|86455.9|86505.9|86455.9|86504.4|86454.4|12
1629088380000|2021-08-16 04:33:00|86505.2|86455.2|86505.9|86455.9|86506.4|86456.4|86504.7|86454.7|17
1629088390000|2021-08-16 04:33:10|86505.8|86455.8|86505.2|86455.2|86507.6|86457.6|86504.5|86454.5|16
1629088400000|2021-08-16 04:33:20|86505.3|86455.3|86503.1|86453.1|86506.5|86456.5|86502.5|86452.5|15
1629088410000|2021-08-16 04:33:30|86502.9|86452.9|86501.5|86451.5|86502.9|86452.9|86500.4|86450.4|39
1629088420000|2021-08-16 04:33:40|86500.9|86450.9|86499.7|86449.7|86500.9|86450.9|86497.7|86447.7|22
1629088430000|2021-08-16 04:33:50|86499|86449|86496.4|86446.4|86499.8|86449.8|86496|86446|34
1629088440000|2021-08-16 04:34:00|86496.3|86446.3|86496.9|86446.9|86498|86448|86496.3|86446.3|19
1629088450000|2021-08-16 04:34:10|86497.9|86447.9|86495.3|86445.3|86497.9|86447.9|86494.3|86444.3|24
1629088460000|2021-08-16 04:34:20|86495.7|86445.7|86495.5|86445.5|86495.8|86445.8|86494.2|86444.2|28
1629088470000|2021-08-16 04:34:30|86495.8|86445.8|86494.8|86444.8|86495.9|86445.9|86493.9|86443.9|25
1629088480000|2021-08-16 04:34:40|86494.2|86444.2|86494.3|86444.3|86494.4|86444.4|86493|86443|14
1629088490000|2021-08-16 04:34:50|86494.1|86444.1|86494.8|86444.8|86494.8|86444.8|86491.7|86441.7|18
1629088500000|2021-08-16 04:35:00|86495|86445|86494.5|86444.5|86495.1|86445.1|86493.6|86443.6|22
1629088510000|2021-08-16 04:35:10|86494.2|86444.2|86495.6|86445.6|86495.8|86445.8|86493.4|86443.4|30
1629088520000|2021-08-16 04:35:20|86494.6|86444.6|86495.6|86445.6|86495.6|86445.6|86492.9|86442.9|23
1629088530000|2021-08-16 04:35:30|86495.9|86445.9|86497|86447|86498.7|86448.7|86494.1|86444.1|25
1629088540000|2021-08-16 04:35:40|86496.6|86446.6|86498.5|86448.5|86499.1|86449.1|86495.6|86445.6|27
1629088550000|2021-08-16 04:35:50|86498.1|86448.1|86498.1|86448.1|86499.5|86449.5|86497.1|86447.1|23
1629088560000|2021-08-16 04:36:00|86498|86448|86497.5|86447.5|86498.3|86448.3|86495.2|86445.2|22
1629088570000|2021-08-16 04:36:10|86497.1|86447.1|86492.6|86442.6|86497.1|86447.1|86491.4|86441.4|25
1629088580000|2021-08-16 04:36:20|86492.9|86442.9|86493.1|86443.1|86493.5|86443.5|86492.6|86442.6|20
1629088590000|2021-08-16 04:36:30|86493|86443|86488.2|86438.2|86493.4|86443.4|86484.6|86434.6|22
1629088600000|2021-08-16 04:36:40|86488.5|86438.5|86490|86440|86490.1|86440.1|86488.2|86438.2|20
1629088610000|2021-08-16 04:36:50|86489.7|86439.7|86481.3|86431.3|86490.1|86440.1|86481.2|86431.2|23
1629088620000|2021-08-16 04:37:00|86481.7|86431.7|86482.7|86432.7|86483.3|86433.3|86480.3|86430.3|34
1629088630000|2021-08-16 04:37:10|86482.4|86432.4|86485|86435|86485|86435|86482.4|86432.4|70
1629088640000|2021-08-16 04:37:20|86484.2|86434.2|86472.6|86422.6|86485|86435|86472.5|86422.5|61
1629088650000|2021-08-16 04:37:30|86472.9|86422.9|86473.6|86423.6|86475|86425|86472.9|86422.9|18
1629088660000|2021-08-16 04:37:40|86473.5|86423.5|86468.2|86418.2|86475.2|86425.2|86467.7|86417.7|53
1629088670000|2021-08-16 04:37:50|86468|86418|86452.2|86402.2|86469.2|86419.2|86449.4|86399.4|44
1629088680000|2021-08-16 04:38:00|86453.6|86403.6|86446.6|86396.6|86455.7|86405.7|86445.5|86395.5|52
1629088690000|2021-08-16 04:38:10|86447.3|86397.3|86454.5|86404.5|86455.1|86405.1|86447.3|86397.3|35
1629088700000|2021-08-16 04:38:20|86454.9|86404.9|86448.6|86398.6|86454.9|86404.9|86448.4|86398.4|41
1629088710000|2021-08-16 04:38:30|86448.4|86398.4|86447.7|86397.7|86452.6|86402.6|86446.1|86396.1|42
1629088720000|2021-08-16 04:38:40|86448.1|86398.1|86436.3|86386.3|86448.1|86398.1|86436.3|86386.3|37
1629088730000|2021-08-16 04:38:50|86437.9|86387.9|86440.4|86390.4|86440.7|86390.7|86431.1|86381.1|54
1629088740000|2021-08-16 04:39:00|86440.7|86390.7|86445.9|86395.9|86448.1|86398.1|86440.1|86390.1|59
1629088750000|2021-08-16 04:39:10|86447.1|86397.1|86446.8|86396.8|86450.2|86400.2|86442.5|86392.5|49
1629088760000|2021-08-16 04:39:20|86446.4|86396.4|86448.7|86398.7|86451.1|86401.1|86446.4|86396.4|18
1629088770000|2021-08-16 04:39:30|86449.1|86399.1|86456.7|86406.7|86457.8|86407.8|86448.9|86398.9|38
1629088780000|2021-08-16 04:39:40|86456.4|86406.4|86453.5|86403.5|86456.4|86406.4|86453|86403|14
1629088790000|2021-08-16 04:39:50|86453.3|86403.3|86453.3|86403.3|86454.5|86404.5|86451.9|86401.9|28
1629088800000|2021-08-16 04:40:00|86452.7|86402.7|86453|86403|86453.5|86403.5|86451.7|86401.7|20
1629088810000|2021-08-16 04:40:10|86452.9|86402.9|86454.5|86404.5|86456.2|86406.2|86451.9|86401.9|35
1629088820000|2021-08-16 04:40:20|86455|86405|86452.3|86402.3|86455.3|86405.3|86452.3|86402.3|20
1629088830000|2021-08-16 04:40:30|86452.2|86402.2|86454.8|86404.8|86455.7|86405.7|86452.2|86402.2|25
1629088840000|2021-08-16 04:40:40|86454.7|86404.7|86453.6|86403.6|86457.5|86407.5|86451.6|86401.6|18
1629088850000|2021-08-16 04:40:50|86453.5|86403.5|86454.7|86404.7|86454.7|86404.7|86452.8|86402.8|12
1629088860000|2021-08-16 04:41:00|86454|86404|86454.6|86404.6|86454.6|86404.6|86453.1|86403.1|23
1629088870000|2021-08-16 04:41:10|86455|86405|86456.2|86406.2|86457.7|86407.7|86454.5|86404.5|23
1629088880000|2021-08-16 04:41:20|86455.3|86405.3|86455.1|86405.1|86457.1|86407.1|86454.6|86404.6|29
1629088890000|2021-08-16 04:41:30|86456.5|86406.5|86455.8|86405.8|86459.5|86409.5|86454.8|86404.8|23
1629088900000|2021-08-16 04:41:40|86456.5|86406.5|86454|86404|86456.5|86406.5|86453.4|86403.4|18
1629088910000|2021-08-16 04:41:50|86453.7|86403.7|86453.3|86403.3|86455.3|86405.3|86452.9|86402.9|33
1629088920000|2021-08-16 04:42:00|86453.5|86403.5|86454.4|86404.4|86454.4|86404.4|86452.7|86402.7|22
1629088930000|2021-08-16 04:42:10|86453.8|86403.8|86455.4|86405.4|86455.4|86405.4|86453.8|86403.8|10
1629088940000|2021-08-16 04:42:20|86455.3|86405.3|86461.7|86411.7|86468|86418|86455.3|86405.3|43
1629088950000|2021-08-16 04:42:30|86460.9|86410.9|86468.4|86418.4|86469.4|86419.4|86460.9|86410.9|21
1629088960000|2021-08-16 04:42:40|86500.3|86413|86475.8|86425.8|86500.3|86426.7|86467.7|86413|44
1629088970000|2021-08-16 04:42:50|86476.6|86426.6|86490.7|86440.7|86493.3|86443.3|86476.6|86426.6|49
1629088980000|2021-08-16 04:43:00|86492.4|86442.4|86494.1|86444.1|86496.3|86446.3|86490.7|86440.7|55
1629088990000|2021-08-16 04:43:10|86494.4|86444.4|86508.3|86458.3|86509.1|86459.1|86494.4|86444.4|61
1629089000000|2021-08-16 04:43:20|86507.6|86457.6|86514.9|86464.9|86520|86470|86507.6|86457.6|42
1629089010000|2021-08-16 04:43:30|86515.5|86465.5|86514|86464|86516.7|86466.7|86511|86461|17
1629089020000|2021-08-16 04:43:40|86515.1|86465.1|86514.4|86464.4|86516.5|86466.5|86514.4|86464.4|23
1629089030000|2021-08-16 04:43:50|86515.6|86465.6|86514.7|86464.7|86515.6|86465.6|86513.8|86463.8|11
1629089040000|2021-08-16 04:44:00|86515.4|86465.4|86515.4|86465.4|86516.5|86466.5|86514|86464|16
1629089050000|2021-08-16 04:44:10|86515.6|86465.6|86517.7|86467.7|86517.7|86467.7|86512.8|86462.8|46
1629089060000|2021-08-16 04:44:20|86517|86467|86515.6|86465.6|86517.1|86467.1|86515.5|86465.5|16
1629089070000|2021-08-16 04:44:30|86516.7|86466.7|86509.9|86459.9|86519.8|86469.8|86507.8|86457.8|69
1629089080000|2021-08-16 04:44:40|86509.1|86459.1|86517.8|86467.8|86519.6|86469.6|86509.1|86459.1|40
1629089090000|2021-08-16 04:44:50|86516.8|86466.8|86516.4|86466.4|86518.5|86468.5|86515.6|86465.6|17
1629089100000|2021-08-16 04:45:00|86516.5|86466.5|86512.3|86462.3|86518.1|86468.1|86510|86460|29
1629089110000|2021-08-16 04:45:10|86514.8|86464.8|86509.5|86459.5|86517.8|86467.8|86509.5|86459.5|39
1629089120000|2021-08-16 04:45:20|86510.3|86460.3|86511.7|86461.7|86511.7|86461.7|86508.7|86458.7|11
1629089130000|2021-08-16 04:45:30|86511|86461|86517.1|86467.1|86521.8|86471.8|86511|86461|36
1629089140000|2021-08-16 04:45:40|86517|86467|86514.6|86464.6|86517|86467|86513.6|86463.6|9
1629089150000|2021-08-16 04:45:50|86514.7|86464.7|86515.8|86465.8|86516.8|86466.8|86512.4|86462.4|32
1629089160000|2021-08-16 04:46:00|86515.7|86465.7|86513.5|86463.5|86516.7|86466.7|86511.6|86461.6|28
1629089170000|2021-08-16 04:46:10|86514.6|86464.6|86513.6|86463.6|86514.8|86464.8|86513.1|86463.1|13
1629089180000|2021-08-16 04:46:20|86512.7|86462.7|86516.3|86466.3|86518.9|86468.9|86512.7|86462.7|28
1629089190000|2021-08-16 04:46:30|86515.9|86465.9|86505.8|86455.8|86515.9|86465.9|86503.5|86453.5|27
1629089200000|2021-08-16 04:46:40|86505|86455|86506.3|86456.3|86506.3|86456.3|86503.8|86453.8|13
1629089210000|2021-08-16 04:46:50|86506.1|86456.1|86504.4|86454.4|86506.1|86456.1|86503.7|86453.7|19
1629089220000|2021-08-16 04:47:00|86504.1|86454.1|86504.5|86454.5|86504.8|86454.8|86503.7|86453.7|14
1629089230000|2021-08-16 04:47:10|86503.8|86453.8|86503.5|86453.5|86504|86454|86503.2|86453.2|8
1629089240000|2021-08-16 04:47:20|86502.7|86452.7|86503.5|86453.5|86504.4|86454.4|86500.8|86450.8|23
1629089250000|2021-08-16 04:47:30|86504.8|86454.8|86505.2|86455.2|86506|86456|86504.5|86454.5|15
1629089260000|2021-08-16 04:47:40|86505.5|86455.5|86505.3|86455.3|86505.7|86455.7|86503.8|86453.8|9
1629089270000|2021-08-16 04:47:50|86505.5|86455.5|86503.5|86453.5|86505.8|86455.8|86503|86453|11
1629089280000|2021-08-16 04:48:00|86504.8|86454.8|86504.9|86454.9|86504.9|86454.9|86504.2|86454.2|15
1629089290000|2021-08-16 04:48:10|86503.8|86453.8|86503.5|86453.5|86504.2|86454.2|86502.5|86452.5|18
1629089300000|2021-08-16 04:48:20|86503.6|86453.6|86504.1|86454.1|86504.3|86454.3|86502.8|86452.8|16
1629089310000|2021-08-16 04:48:30|86504.7|86454.7|86505.4|86455.4|86505.4|86455.4|86504.1|86454.1|14
1629089320000|2021-08-16 04:48:40|86505.3|86455.3|86502|86452|86505.3|86455.3|86502|86452|12
1629089330000|2021-08-16 04:48:50|86502.6|86452.6|86504.4|86454.4|86504.4|86454.4|86502.6|86452.6|14
1629089340000|2021-08-16 04:49:00|86504|86454|86499.2|86449.2|86504.6|86454.6|86498.7|86448.7|27
1629089350000|2021-08-16 04:49:10|86498.6|86448.6|86500.8|86450.8|86501.9|86451.9|86498.6|86448.6|18
1629089360000|2021-08-16 04:49:20|86500.5|86450.5|86501.4|86451.4|86501.5|86451.5|86500.3|86450.3|22
1629089370000|2021-08-16 04:49:30|86501.6|86451.6|86499.9|86449.9|86502.1|86452.1|86499.8|86449.8|13
1629089380000|2021-08-16 04:49:40|86499.6|86449.6|86500.7|86450.7|86501|86451|86499.2|86449.2|14
1629089390000|2021-08-16 04:49:50|86499.4|86449.4|86499|86449|86500.2|86450.2|86497.1|86447.1|14
1629089400000|2021-08-16 04:50:00|86499.8|86449.8|86500.4|86450.4|86500.9|86450.9|86497.8|86447.8|11
1629089410000|2021-08-16 04:50:10|86500.8|86450.8|86501.3|86451.3|86501.5|86451.5|86498.9|86448.9|16
1629089420000|2021-08-16 04:50:20|86501|86451|86499.4|86449.4|86501.3|86451.3|86499.3|86449.3|16
1629089430000|2021-08-16 04:50:30|86500.3|86450.3|86501.1|86451.1|86501.2|86451.2|86500.1|86450.1|8
1629089440000|2021-08-16 04:50:40|86501.2|86451.2|86498.7|86448.7|86502.3|86452.3|86498.7|86448.7|13
1629089450000|2021-08-16 04:50:50|86500.1|86450.1|86501.1|86451.1|86501.1|86451.1|86497.8|86447.8|10
1629089460000|2021-08-16 04:51:00|86501|86451|86498.3|86448.3|86501.2|86451.2|86498.2|86448.2|22
1629089470000|2021-08-16 04:51:10|86498|86448|86499.7|86449.7|86500.5|86450.5|86497.9|86447.9|14
1629089480000|2021-08-16 04:51:20|86499.2|86449.2|86497.8|86447.8|86499.8|86449.8|86497.5|86447.5|35
1629089490000|2021-08-16 04:51:30|86497.4|86447.4|86498.1|86448.1|86498.9|86448.9|86496.6|86446.6|24
1629089500000|2021-08-16 04:51:40|86497.3|86447.3|86499.4|86449.4|86499.4|86449.4|86497.3|86447.3|13
1629089510000|2021-08-16 04:51:50|86499.3|86449.3|86499.6|86449.6|86501.2|86451.2|86497.1|86447.1|18
1629089520000|2021-08-16 04:52:00|86501.5|86451.5|86499|86449|86502.1|86452.1|86498.4|86448.4|12
1629089530000|2021-08-16 04:52:10|86499.3|86449.3|86501.4|86451.4|86503.1|86453.1|86499.3|86449.3|12
1629089540000|2021-08-16 04:52:20|86501.6|86451.6|86498.2|86448.2|86501.6|86451.6|86498.2|86448.2|15
1629089550000|2021-08-16 04:52:30|86498.7|86448.7|86499.5|86449.5|86501.1|86451.1|86498.7|86448.7|15
1629089560000|2021-08-16 04:52:40|86500.1|86450.1|86495.7|86445.7|86501|86451|86495.7|86445.7|21
1629089570000|2021-08-16 04:52:50|86496.2|86446.2|86497.5|86447.5|86497.9|86447.9|86494.9|86444.9|11
1629089580000|2021-08-16 04:53:00|86498.2|86448.2|86497.7|86447.7|86498.7|86448.7|86494.8|86444.8|18
1629089590000|2021-08-16 04:53:10|86497.5|86447.5|86499.6|86449.6|86499.7|86449.7|86497.5|86447.5|19
1629089600000|2021-08-16 04:53:20|86497.4|86447.4|86497.9|86447.9|86499.1|86449.1|86497.2|86447.2|10
1629089610000|2021-08-16 04:53:30|86498.4|86448.4|86499.3|86449.3|86499.3|86449.3|86497.9|86447.9|8
1629089620000|2021-08-16 04:53:40|86499.2|86449.2|86498.1|86448.1|86499.3|86449.3|86496.5|86446.5|13
1629089630000|2021-08-16 04:53:50|86496.9|86446.9|86494.7|86444.7|86497.8|86447.8|86494.7|86444.7|17
1629089640000|2021-08-16 04:54:00|86495.4|86445.4|86496.1|86446.1|86497.7|86447.7|86495|86445|18
1629089650000|2021-08-16 04:54:10|86495.8|86445.8|86496.9|86446.9|86498.1|86448.1|86495.8|86445.8|11
1629089660000|2021-08-16 04:54:20|86497|86447|86493.3|86443.3|86497|86447|86493|86443|20
1629089670000|2021-08-16 04:54:30|86492.8|86442.8|86492.6|86442.6|86493.9|86443.9|86492.2|86442.2|12
1629089680000|2021-08-16 04:54:40|86493.3|86443.3|86493.2|86443.2|86493.9|86443.9|86492.5|86442.5|9
1629089690000|2021-08-16 04:54:50|86492.6|86442.6|86492|86442|86494.4|86444.4|86492|86442|16
1629089700000|2021-08-16 04:55:00|86492.3|86442.3|86492.5|86442.5|86493.9|86443.9|86492.3|86442.3|16
1629089710000|2021-08-16 04:55:10|86492.8|86442.8|86492.8|86442.8|86494.6|86444.6|86492.4|86442.4|11
1629089720000|2021-08-16 04:55:20|86492.2|86442.2|86496.1|86446.1|86496.5|86446.5|86492.2|86442.2|14
1629089730000|2021-08-16 04:55:30|86496.4|86446.4|86496.4|86446.4|86497|86447|86495.8|86445.8|18
1629089740000|2021-08-16 04:55:40|86496.7|86446.7|86496.3|86446.3|86497.2|86447.2|86492.4|86442.4|14
1629089750000|2021-08-16 04:55:50|86496.4|86446.4|86495.5|86445.5|86497.2|86447.2|86494.9|86444.9|17
1629089760000|2021-08-16 04:56:00|86496.2|86446.2|86495.9|86445.9|86497.5|86447.5|86495.9|86445.9|7
1629089770000|2021-08-16 04:56:10|86496.2|86446.2|86496.9|86446.9|86496.9|86446.9|86495.9|86445.9|7
1629089780000|2021-08-16 04:56:20|86497.2|86447.2|86495.8|86445.8|86497.2|86447.2|86495.3|86445.3|10
1629089790000|2021-08-16 04:56:30|86495.9|86445.9|86496.9|86446.9|86498.3|86448.3|86493.5|86443.5|20
1629089800000|2021-08-16 04:56:40|86497|86447|86496.5|86446.5|86497.5|86447.5|86495.3|86445.3|20
1629089810000|2021-08-16 04:56:50|86496.7|86446.7|86497.1|86447.1|86498.1|86448.1|86494.8|86444.8|12
1629089820000|2021-08-16 04:57:00|86495.3|86445.3|86497.2|86447.2|86497.2|86447.2|86495.3|86445.3|6
1629089830000|2021-08-16 04:57:10|86497.8|86447.8|86496.7|86446.7|86498.3|86448.3|86495.8|86445.8|10
1629089840000|2021-08-16 04:57:20|86494.3|86444.3|86494|86444|86494.3|86444.3|86491.3|86441.3|12
1629089850000|2021-08-16 04:57:30|86491.7|86441.7|86492.6|86442.6|86494.6|86444.6|86491.7|86441.7|12
1629089860000|2021-08-16 04:57:40|86493.2|86443.2|86493.9|86443.9|86494.8|86444.8|86492.8|86442.8|17
1629089870000|2021-08-16 04:57:50|86494.9|86444.9|86494|86444|86495|86445|86493.4|86443.4|8
1629089880000|2021-08-16 04:58:00|86494.2|86444.2|86494.2|86444.2|86494.9|86444.9|86494.1|86444.1|11
1629089890000|2021-08-16 04:58:10|86494.1|86444.1|86492.8|86442.8|86494.4|86444.4|86492.4|86442.4|18
1629089900000|2021-08-16 04:58:20|86493|86443|86492.8|86442.8|86493.8|86443.8|86492.4|86442.4|19
1629089910000|2021-08-16 04:58:30|86493|86443|86493.4|86443.4|86493.6|86443.6|86492.3|86442.3|9
1629089920000|2021-08-16 04:58:40|86493.7|86443.7|86493.6|86443.6|86495.2|86445.2|86493|86443|13
1629089930000|2021-08-16 04:58:50|86493.9|86443.9|86494.8|86444.8|86495|86445|86493.8|86443.8|13
1629089940000|2021-08-16 04:59:00|86494.7|86444.7|86495.7|86445.7|86496|86446|86494.7|86444.7|14
1629089950000|2021-08-16 04:59:10|86495.6|86445.6|86495.4|86445.4|86496.1|86446.1|86494.5|86444.5|13
1629089960000|2021-08-16 04:59:20|86496.3|86446.3|86495.9|86445.9|86496.4|86446.4|86494.9|86444.9|14
1629089970000|2021-08-16 04:59:30|86494.3|86444.3|86495.9|86445.9|86496.7|86446.7|86494|86444|11
1629089980000|2021-08-16 04:59:40|86496.9|86446.9|86473.1|86423.1|86501.6|86451.6|86473.1|86423.1|42
1629089990000|2021-08-16 04:59:50|86471.8|86421.8|86457.5|86407.5|86471.8|86421.8|86457|86407|47
1629090000000|2021-08-16 05:00:00|86457.3|86407.3|86459.5|86409.5|86459.6|86409.6|86456.8|86406.8|39
1629090010000|2021-08-16 05:00:10|86459|86409|86466.4|86416.4|86469.7|86419.7|86458|86408|36
1629090020000|2021-08-16 05:00:20|86466.7|86416.7|86466.6|86416.6|86467.8|86417.8|86465.7|86415.7|24
1629090030000|2021-08-16 05:00:30|86466.7|86416.7|86467.3|86417.3|86468.3|86418.3|86466.7|86416.7|13
1629090040000|2021-08-16 05:00:40|86467.7|86417.7|86466.3|86416.3|86467.7|86417.7|86466.1|86416.1|12
1629090050000|2021-08-16 05:00:50|86466.5|86416.5|86443.4|86393.4|86467.5|86417.5|86443.4|86393.4|36
1629090060000|2021-08-16 05:01:00|86441.2|86391.2|86444.3|86394.3|86451.2|86401.2|86441.2|86391.2|39
1629090070000|2021-08-16 05:01:10|86443.9|86393.9|86443.2|86393.2|86445.5|86395.5|86443.1|86393.1|25
1629090080000|2021-08-16 05:01:20|86443|86393|86444|86394|86445.2|86395.2|86442.8|86392.8|25
1629090090000|2021-08-16 05:01:30|86442.6|86392.6|86443.3|86393.3|86444.8|86394.8|86442.4|86392.4|19
1629090100000|2021-08-16 05:01:40|86443.2|86393.2|86443.6|86393.6|86445.2|86395.2|86440.4|86390.4|32
1629090110000|2021-08-16 05:01:50|86444|86394|86441.9|86391.9|86445|86395|86441.9|86391.9|31
1629090120000|2021-08-16 05:02:00|86442|86392|86441.8|86391.8|86442.9|86392.9|86441.5|86391.5|23
1629090130000|2021-08-16 05:02:10|86441.9|86391.9|86443.4|86393.4|86443.6|86393.6|86441.9|86391.9|13
1629090140000|2021-08-16 05:02:20|86443.1|86393.1|86442.8|86392.8|86443.8|86393.8|86442.8|86392.8|13
1629090150000|2021-08-16 05:02:30|86442.9|86392.9|86441.8|86391.8|86442.9|86392.9|86441.5|86391.5|14
1629090160000|2021-08-16 05:02:40|86441.7|86391.7|86445.4|86395.4|86445.4|86395.4|86441.4|86391.4|7
1629090170000|2021-08-16 05:02:50|86447.7|86397.7|86444.7|86394.7|86447.7|86397.7|86444.7|86394.7|4
1629090180000|2021-08-16 05:03:00|86444.2|86394.2|86441.6|86391.6|86444.8|86394.8|86441.6|86391.6|17
1629090190000|2021-08-16 05:03:10|86441|86391|86438.9|86388.9|86441|86391|86438.9|86388.9|22
1629090200000|2021-08-16 05:03:20|86436.8|86386.8|86437.2|86387.2|86438.1|86388.1|86435.9|86385.9|14
1629090210000|2021-08-16 05:03:30|86437.3|86387.3|86437.6|86387.6|86441.6|86391.6|86437.1|86387.1|14
1629090220000|2021-08-16 05:03:40|86436.6|86386.6|86436.4|86386.4|86437|86387|86435|86385|11
1629090230000|2021-08-16 05:03:50|86436.2|86386.2|86443.5|86393.5|86443.5|86393.5|86435.3|86385.3|37
1629090240000|2021-08-16 05:04:00|86444.4|86394.4|86443.6|86393.6|86444.7|86394.7|86442.1|86392.1|28
1629090250000|2021-08-16 05:04:10|86443.1|86393.1|86444.7|86394.7|86445.3|86395.3|86443.1|86393.1|14
1629090260000|2021-08-16 05:04:20|86444.3|86394.3|86445.2|86395.2|86445.9|86395.9|86444.2|86394.2|14
1629090270000|2021-08-16 05:04:30|86447|86397|86449.3|86399.3|86450.7|86400.7|86445.8|86395.8|23
1629090280000|2021-08-16 05:04:40|86448.3|86398.3|86450.1|86400.1|86450.1|86400.1|86448|86398|8
1629090290000|2021-08-16 05:04:50|86451.4|86401.4|86450.3|86400.3|86451.4|86401.4|86449.8|86399.8|9
1629090300000|2021-08-16 05:05:00|86451.1|86401.1|86446.5|86396.5|86451.3|86401.3|86444.8|86394.8|23
1629090310000|2021-08-16 05:05:10|86445.9|86395.9|86445.3|86395.3|86446.5|86396.5|86444.4|86394.4|14
1629090320000|2021-08-16 05:05:20|86445.2|86395.2|86444.4|86394.4|86449.7|86399.7|86444.4|86394.4|26
1629090330000|2021-08-16 05:05:30|86445.8|86395.8|86446.9|86396.9|86446.9|86396.9|86443.2|86393.2|14
1629090340000|2021-08-16 05:05:40|86447.7|86397.7|86446.6|86396.6|86449.5|86399.5|86444.8|86394.8|20
1629090350000|2021-08-16 05:05:50|86447.2|86397.2|86444.7|86394.7|86448.9|86398.9|86444.7|86394.7|12
1629090360000|2021-08-16 05:06:00|86444.4|86394.4|86447.8|86397.8|86448.6|86398.6|86443.5|86393.5|18
1629090370000|2021-08-16 05:06:10|86446.8|86396.8|86447|86397|86449|86399|86446.3|86396.3|13
1629090380000|2021-08-16 05:06:20|86447.1|86397.1|86445.1|86395.1|86447.1|86397.1|86444.6|86394.6|8
1629090390000|2021-08-16 05:06:30|86443.8|86393.8|86446|86396|86448.8|86398.8|86440|86390|14
1629090400000|2021-08-16 05:06:40|86445|86395|86445.8|86395.8|86445.8|86395.8|86443.6|86393.6|24
1629090410000|2021-08-16 05:06:50|86446.3|86396.3|86451.6|86401.6|86453.4|86403.4|86446.3|86396.3|43
1629090420000|2021-08-16 05:07:00|86450.2|86400.2|86451.5|86401.5|86452.1|86402.1|86449.9|86399.9|14
1629090430000|2021-08-16 05:07:10|86451.8|86401.8|86452.2|86402.2|86452.3|86402.3|86451.2|86401.2|13
1629090440000|2021-08-16 05:07:20|86453.3|86403.3|86454.1|86404.1|86454.8|86404.8|86451.8|86401.8|18
1629090450000|2021-08-16 05:07:30|86455.7|86405.7|86456.4|86406.4|86459.3|86409.3|86455.3|86405.3|24
1629090460000|2021-08-16 05:07:40|86455.7|86405.7|86460.1|86410.1|86460.1|86410.1|86454.8|86404.8|18
1629090470000|2021-08-16 05:07:50|86459.7|86409.7|86457.4|86407.4|86460.6|86410.6|86454.6|86404.6|20
1629090480000|2021-08-16 05:08:00|86456.7|86406.7|86457.9|86407.9|86459.9|86409.9|86454|86404|44
1629090490000|2021-08-16 05:08:10|86458.2|86408.2|86455.6|86405.6|86458.3|86408.3|86455|86405|16
1629090500000|2021-08-16 05:08:20|86455|86405|86457.4|86407.4|86459|86409|86454.6|86404.6|22
1629090510000|2021-08-16 05:08:30|86457.5|86407.5|86457.4|86407.4|86457.7|86407.7|86456.5|86406.5|15
1629090520000|2021-08-16 05:08:40|86458.1|86408.1|86457.7|86407.7|86459.4|86409.4|86456.8|86406.8|22
1629090530000|2021-08-16 05:08:50|86457|86407|86454.8|86404.8|86458|86408|86454.4|86404.4|13
1629090540000|2021-08-16 05:09:00|86454.6|86404.6|86458.1|86408.1|86460.1|86410.1|86454.6|86404.6|36
1629090550000|2021-08-16 05:09:10|86456.7|86406.7|86458.6|86408.6|86460.7|86410.7|86454.4|86404.4|31
1629090560000|2021-08-16 05:09:20|86458.4|86408.4|86459.3|86409.3|86459.6|86409.6|86458.1|86408.1|13
1629090570000|2021-08-16 05:09:30|86459.9|86409.9|86459.2|86409.2|86460.6|86410.6|86458.6|86408.6|23
1629090580000|2021-08-16 05:09:40|86459.1|86409.1|86458.3|86408.3|86460.8|86410.8|86457.9|86407.9|27
1629090590000|2021-08-16 05:09:50|86457.9|86407.9|86459.9|86409.9|86463.2|86413.2|86457.9|86407.9|11
1629090600000|2021-08-16 05:10:00|86457.4|86407.4|86456.5|86406.5|86461.1|86411.1|86455.8|86405.8|24
1629090610000|2021-08-16 05:10:10|86456.4|86406.4|86455.9|86405.9|86457|86407|86455|86405|21
1629090620000|2021-08-16 05:10:20|86461.3|86411.3|86457.4|86407.4|86461.3|86411.3|86457.4|86407.4|13
1629090630000|2021-08-16 05:10:30|86457.9|86407.9|86456.6|86406.6|86457.9|86407.9|86455.2|86405.2|14
1629090640000|2021-08-16 05:10:40|86457.2|86407.2|86454.3|86404.3|86460.2|86410.2|86452.9|86402.9|22
1629090650000|2021-08-16 05:10:50|86454.1|86404.1|86455.7|86405.7|86457.3|86407.3|86453.8|86403.8|19
1629090660000|2021-08-16 05:11:00|86455.2|86405.2|86456.9|86406.9|86461.6|86411.6|86455.2|86405.2|13
1629090670000|2021-08-16 05:11:10|86457.7|86407.7|86458.1|86408.1|86458.1|86408.1|86456.3|86406.3|13
1629090680000|2021-08-16 05:11:20|86458.2|86408.2|86457.6|86407.6|86460.7|86410.7|86457.6|86407.6|21
1629090690000|2021-08-16 05:11:30|86456.4|86406.4|86456.1|86406.1|86459.1|86409.1|86456.1|86406.1|31
1629090700000|2021-08-16 05:11:40|86456.2|86406.2|86456.1|86406.1|86456.5|86406.5|86455.7|86405.7|8
1629090710000|2021-08-16 05:11:50|86456.2|86406.2|86461.4|86411.4|86461.4|86411.4|86455.5|86405.5|8
1629090720000|2021-08-16 05:12:00|86458.6|86408.6|86458.9|86408.9|86459.7|86409.7|86458.2|86408.2|16
1629090730000|2021-08-16 05:12:10|86460.2|86410.2|86460|86410|86460.2|86410.2|86458.4|86408.4|10
1629090740000|2021-08-16 05:12:20|86460.6|86410.6|86463.4|86413.4|86466.8|86416.8|86456.6|86406.6|29
1629090750000|2021-08-16 05:12:30|86465.2|86415.2|86466|86416|86466|86416|86462.9|86412.9|34
1629090760000|2021-08-16 05:12:40|86465.4|86415.4|86464.9|86414.9|86467.3|86417.3|86462.6|86412.6|22
1629090770000|2021-08-16 05:12:50|86464.3|86414.3|86464.4|86414.4|86464.8|86414.8|86463.7|86413.7|22
1629090780000|2021-08-16 05:13:00|86465.2|86415.2|86463.5|86413.5|86469|86419|86462.3|86412.3|50
1629090790000|2021-08-16 05:13:10|86464.5|86414.5|86466.7|86416.7|86468.5|86418.5|86462.8|86412.8|42
1629090800000|2021-08-16 05:13:20|86467.4|86417.4|86467.1|86417.1|86468.9|86418.9|86466|86416|24
1629090810000|2021-08-16 05:13:30|86467.2|86417.2|86470.1|86420.1|86470.7|86420.7|86466.6|86416.6|16
1629090820000|2021-08-16 05:13:40|86470.2|86420.2|86468.3|86418.3|86473.6|86423.6|86467.3|86417.3|23
1629090830000|2021-08-16 05:13:50|86470.2|86420.2|86470.4|86420.4|86472.5|86422.5|86466.6|86416.6|44
1629090840000|2021-08-16 05:14:00|86471.1|86421.1|86468.7|86418.7|86475.7|86425.7|86468.7|86418.7|37
1629090850000|2021-08-16 05:14:10|86468.4|86418.4|86469.2|86419.2|86470.8|86420.8|86467.9|86417.9|14
1629090860000|2021-08-16 05:14:20|86469.7|86419.7|86469|86419|86470.4|86420.4|86467.8|86417.8|32
1629090870000|2021-08-16 05:14:30|86469.6|86419.6|86469.7|86419.7|86469.8|86419.8|86467.7|86417.7|29
1629090880000|2021-08-16 05:14:40|86468.9|86418.9|86468.6|86418.6|86471.3|86421.3|86467.3|86417.3|17
1629090890000|2021-08-16 05:14:50|86468.1|86418.1|86468.8|86418.8|86469.9|86419.9|86467.7|86417.7|18
1629090900000|2021-08-16 05:15:00|86468.7|86418.7|86470.7|86420.7|86471|86421|86466.9|86416.9|22
1629090910000|2021-08-16 05:15:10|86470.8|86420.8|86467.6|86417.6|86470.8|86420.8|86466.7|86416.7|13
1629090920000|2021-08-16 05:15:20|86468.3|86418.3|86469.6|86419.6|86469.9|86419.9|86467|86417|19
1629090930000|2021-08-16 05:15:30|86465.4|86415.4|86462.6|86412.6|86466.9|86416.9|86462.6|86412.6|19
1629090940000|2021-08-16 05:15:40|86463.2|86413.2|86464.4|86414.4|86464.5|86414.5|86462.1|86412.1|10
1629090950000|2021-08-16 05:15:50|86463.7|86413.7|86465.2|86415.2|86465.4|86415.4|86463.2|86413.2|11
1629090960000|2021-08-16 05:16:00|86464.9|86414.9|86467.4|86417.4|86467.9|86417.9|86463.6|86413.6|33
1629090970000|2021-08-16 05:16:10|86468.1|86418.1|86467.2|86417.2|86468.3|86418.3|86466.6|86416.6|23
1629090980000|2021-08-16 05:16:20|86467.8|86417.8|86465.9|86415.9|86468.8|86418.8|86465.1|86415.1|24
1629090990000|2021-08-16 05:16:30|86464.6|86414.6|86466.1|86416.1|86468.6|86418.6|86464.1|86414.1|32
1629091000000|2021-08-16 05:16:40|86467|86417|86469.5|86419.5|86469.5|86419.5|86466.5|86416.5|22
1629091010000|2021-08-16 05:16:50|86469.4|86419.4|86465.1|86415.1|86469.4|86419.4|86464.2|86414.2|24
1629091020000|2021-08-16 05:17:00|86464.6|86414.6|86462.6|86412.6|86464.6|86414.6|86462|86412|24
1629091030000|2021-08-16 05:17:10|86462.7|86412.7|86464.6|86414.6|86465.1|86415.1|86461.3|86411.3|29
1629091040000|2021-08-16 05:17:20|86464.5|86414.5|86466.3|86416.3|86466.6|86416.6|86463.1|86413.1|22
1629091050000|2021-08-16 05:17:30|86466.2|86416.2|86465.3|86415.3|86466.7|86416.7|86465.3|86415.3|30
1629091060000|2021-08-16 05:17:40|86465.4|86415.4|86464.5|86414.5|86467.3|86417.3|86461.6|86411.6|22
1629091070000|2021-08-16 05:17:50|86464.7|86414.7|86464.3|86414.3|86466.4|86416.4|86464.3|86414.3|11
1629091080000|2021-08-16 05:18:00|86464.5|86414.5|86465.8|86415.8|86468.1|86418.1|86464.1|86414.1|29
1629091090000|2021-08-16 05:18:10|86465.2|86415.2|86466.1|86416.1|86466.1|86416.1|86463.4|86413.4|35
1629091100000|2021-08-16 05:18:20|86468|86418|86466.3|86416.3|86468|86418|86464.5|86414.5|35
1629091110000|2021-08-16 05:18:30|86466.5|86416.5|86469.5|86419.5|86469.9|86419.9|86466.4|86416.4|29
1629091120000|2021-08-16 05:18:40|86472.6|86422.6|86470.5|86420.5|86472.7|86422.7|86467.8|86417.8|19
1629091130000|2021-08-16 05:18:50|86470.3|86420.3|86468|86418|86470.3|86420.3|86465.7|86415.7|30
1629091140000|2021-08-16 05:19:00|86467.8|86417.8|86466|86416|86467.8|86417.8|86463.9|86413.9|25
1629091150000|2021-08-16 05:19:10|86465|86415|86465.5|86415.5|86466.7|86416.7|86464.2|86414.2|17
1629091160000|2021-08-16 05:19:20|86465.4|86415.4|86466|86416|86466.8|86416.8|86464.6|86414.6|22
1629091170000|2021-08-16 05:19:30|86466.4|86416.4|86467.2|86417.2|86467.2|86417.2|86464.1|86414.1|29
1629091180000|2021-08-16 05:19:40|86467.1|86417.1|86466.9|86416.9|86467.1|86417.1|86464.5|86414.5|19
1629091190000|2021-08-16 05:19:50|86466.3|86416.3|86465.5|86415.5|86467|86417|86464.8|86414.8|14
1629091200000|2021-08-16 05:20:00|86464.7|86414.7|86468.2|86418.2|86469.7|86419.7|86464.7|86414.7|19
1629091210000|2021-08-16 05:20:10|86468.5|86418.5|86469.2|86419.2|86469.7|86419.7|86468|86418|14
1629091220000|2021-08-16 05:20:20|86469.1|86419.1|86463.3|86413.3|86469.1|86419.1|86463.1|86413.1|21
1629091230000|2021-08-16 05:20:30|86463.2|86413.2|86467.9|86417.9|86469.5|86419.5|86457.9|86407.9|49
1629091240000|2021-08-16 05:20:40|86467.8|86417.8|86470.8|86420.8|86470.8|86420.8|86466.9|86416.9|25
1629091250000|2021-08-16 05:20:50|86471.2|86421.2|86469.5|86419.5|86471.2|86421.2|86469.2|86419.2|13
1629091260000|2021-08-16 05:21:00|86469.6|86419.6|86466.4|86416.4|86469.8|86419.8|86466.4|86416.4|12
1629091270000|2021-08-16 05:21:10|86468.9|86418.9|86467.9|86417.9|86468.9|86418.9|86467.2|86417.2|13
1629091280000|2021-08-16 05:21:20|86467.8|86417.8|86464.1|86414.1|86469.2|86419.2|86464.1|86414.1|25
1629091290000|2021-08-16 05:21:30|86464.4|86414.4|86467.5|86417.5|86467.5|86417.5|86463.1|86413.1|14
1629091300000|2021-08-16 05:21:40|86465.8|86415.8|86462.1|86412.1|86465.8|86415.8|86461.2|86411.2|4
1629091310000|2021-08-16 05:21:50|86462.9|86412.9|86467.5|86417.5|86467.7|86417.7|86462.9|86412.9|17
1629091320000|2021-08-16 05:22:00|86465.5|86415.5|86469.9|86419.9|86470|86420|86464.2|86414.2|42
1629091330000|2021-08-16 05:22:10|86468.1|86418.1|86472.4|86422.4|86472.8|86422.8|86466.4|86416.4|31
1629091340000|2021-08-16 05:22:20|86469.3|86419.3|86473.5|86423.5|86473.5|86423.5|86468.7|86418.7|12
1629091350000|2021-08-16 05:22:30|86472|86422|86469.7|86419.7|86472.8|86422.8|86468.7|86418.7|18
1629091360000|2021-08-16 05:22:40|86470.5|86420.5|86468|86418|86472|86422|86468|86418|47
1629091370000|2021-08-16 05:22:50|86469.6|86419.6|86469.1|86419.1|86470.6|86420.6|86466.9|86416.9|12
1629091380000|2021-08-16 05:23:00|86469|86419|86473.6|86423.6|86473.6|86423.6|86468.2|86418.2|20
1629091390000|2021-08-16 05:23:10|86472.2|86422.2|86468.6|86418.6|86472.7|86422.7|86468.6|86418.6|15
1629091400000|2021-08-16 05:23:20|86468.2|86418.2|86470.2|86420.2|86471|86421|86467.4|86417.4|20
1629091410000|2021-08-16 05:23:30|86471.7|86421.7|86468.1|86418.1|86471.7|86421.7|86466.1|86416.1|18
1629091420000|2021-08-16 05:23:40|86467.2|86417.2|86466.5|86416.5|86468.5|86418.5|86466.1|86416.1|13
1629091430000|2021-08-16 05:23:50|86466.4|86416.4|86472.5|86422.5|86472.5|86422.5|86465.9|86415.9|13
1629091440000|2021-08-16 05:24:00|86471.7|86421.7|86468.9|86418.9|86471.7|86421.7|86464.4|86414.4|12
1629091450000|2021-08-16 05:24:10|86471|86421|86472.8|86422.8|86472.8|86422.8|86467.8|86417.8|28
1629091460000|2021-08-16 05:24:20|86473|86423|86468.4|86418.4|86473|86423|86468.4|86418.4|20
1629091470000|2021-08-16 05:24:30|86470.3|86420.3|86470.3|86420.3|86471.8|86421.8|86467.9|86417.9|20
1629091480000|2021-08-16 05:24:40|86469.5|86419.5|86470.3|86420.3|86474.8|86424.8|86469.5|86419.5|35
1629091490000|2021-08-16 05:24:50|86471.2|86421.2|86470|86420|86471.7|86421.7|86467.8|86417.8|21
1629091500000|2021-08-16 05:25:00|86470.1|86420.1|86470.3|86420.3|86473|86423|86468.5|86418.5|21
1629091510000|2021-08-16 05:25:10|86469|86419|86470|86420|86471|86421|86469|86419|13
1629091520000|2021-08-16 05:25:20|86469.5|86419.5|86468.2|86418.2|86471.2|86421.2|86468.2|86418.2|11
1629091530000|2021-08-16 05:25:30|86467.3|86417.3|86470.9|86420.9|86473.8|86423.8|86467.3|86417.3|26
1629091540000|2021-08-16 05:25:40|86468|86418|86470.1|86420.1|86471.6|86421.6|86467.8|86417.8|18
1629091550000|2021-08-16 05:25:50|86469.8|86419.8|86468.5|86418.5|86469.8|86419.8|86467.3|86417.3|10
1629091560000|2021-08-16 05:26:00|86469.6|86419.6|86472.7|86422.7|86473.5|86423.5|86468.1|86418.1|21
1629091570000|2021-08-16 05:26:10|86471.8|86421.8|86471.9|86421.9|86474.9|86424.9|86469.8|86419.8|31
1629091580000|2021-08-16 05:26:20|86470.8|86420.8|86472.5|86422.5|86472.5|86422.5|86470.7|86420.7|12
1629091590000|2021-08-16 05:26:30|86472.2|86422.2|86474.3|86424.3|86474.3|86424.3|86470.3|86420.3|9
1629091600000|2021-08-16 05:26:40|86476|86426|86473|86423|86476|86426|86472|86422|8
1629091610000|2021-08-16 05:26:50|86475.4|86425.4|86476.9|86426.9|86476.9|86426.9|86472.1|86422.1|12
1629091620000|2021-08-16 05:27:00|86474.6|86424.6|86472.4|86422.4|86474.6|86424.6|86471.5|86421.5|13
1629091630000|2021-08-16 05:27:10|86472.5|86422.5|86477.6|86427.6|86478.4|86428.4|86472.5|86422.5|8
1629091640000|2021-08-16 05:27:20|86475.3|86425.3|86473.7|86423.7|86475.4|86425.4|86471.9|86421.9|12
1629091650000|2021-08-16 05:27:30|86472.4|86422.4|86471.2|86421.2|86475.5|86425.5|86471.2|86421.2|7
1629091660000|2021-08-16 05:27:40|86471.9|86421.9|86475.8|86425.8|86478.7|86428.7|86471.4|86421.4|12
1629091670000|2021-08-16 05:27:50|86472.8|86422.8|86473.9|86423.9|86474.5|86424.5|86469.8|86419.8|14
1629091680000|2021-08-16 05:28:00|86471.5|86421.5|86472.9|86422.9|86472.9|86422.9|86470.6|86420.6|6
1629091690000|2021-08-16 05:28:10|86472.7|86422.7|86476|86426|86476|86426|86472.2|86422.2|16
1629091700000|2021-08-16 05:28:20|86475.7|86425.7|86474.1|86424.1|86475.7|86425.7|86473.1|86423.1|14
1629091710000|2021-08-16 05:28:30|86472.7|86422.7|86473.1|86423.1|86473.5|86423.5|86471.5|86421.5|14
1629091720000|2021-08-16 05:28:40|86472.5|86422.5|86476.4|86426.4|86479.7|86429.7|86471.7|86421.7|8
1629091730000|2021-08-16 05:28:50|86478|86428|86473.1|86423.1|86478|86428|86472.2|86422.2|8
1629091740000|2021-08-16 05:29:00|86473.2|86423.2|86473.5|86423.5|86474.5|86424.5|86471.7|86421.7|8
1629091750000|2021-08-16 05:29:10|86470.7|86420.7|86472.5|86422.5|86473.9|86423.9|86470.7|86420.7|6
1629091760000|2021-08-16 05:29:20|86472.3|86422.3|86477.5|86427.5|86477.5|86427.5|86471.5|86421.5|11
1629091770000|2021-08-16 05:29:30|86475.9|86425.9|86470.3|86420.3|86475.9|86425.9|86470.3|86420.3|15
1629091780000|2021-08-16 05:29:40|86470.5|86420.5|86468.6|86418.6|86471.3|86421.3|86467.7|86417.7|7
1629091790000|2021-08-16 05:29:50|86467.8|86417.8|86470.8|86420.8|86475.9|86425.9|86467.8|86417.8|34
1629091800000|2021-08-16 05:30:00|86470|86420|86472.5|86422.5|86473.3|86423.3|86470|86420|45
1629091810000|2021-08-16 05:30:10|86472.6|86422.6|86469.1|86419.1|86472.6|86422.6|86469.1|86419.1|27
1629091820000|2021-08-16 05:30:20|86469.4|86419.4|86468.8|86418.8|86471.2|86421.2|86468.5|86418.5|36
1629091830000|2021-08-16 05:30:30|86471|86421|86469|86419|86472.4|86422.4|86469|86419|25
1629091840000|2021-08-16 05:30:40|86468.7|86418.7|86471.3|86421.3|86472.7|86422.7|86466.8|86416.8|33
1629091850000|2021-08-16 05:30:50|86472.9|86422.9|86471.2|86421.2|86472.9|86422.9|86468.4|86418.4|36
1629091860000|2021-08-16 05:31:00|86470.7|86420.7|86476.6|86426.6|86479.7|86429.7|86469.3|86419.3|52
1629091870000|2021-08-16 05:31:10|86477|86427|86474.3|86424.3|86478.7|86428.7|86471.6|86421.6|59
1629091880000|2021-08-16 05:31:20|86474.6|86424.6|86474.4|86424.4|86476.5|86426.5|86473.8|86423.8|35
1629091890000|2021-08-16 05:31:30|86474.5|86424.5|86476.5|86426.5|86478.4|86428.4|86474.2|86424.2|26
1629091900000|2021-08-16 05:31:40|86476.7|86426.7|86473.7|86423.7|86477.3|86427.3|86471.9|86421.9|52
1629091910000|2021-08-16 05:31:50|86473.5|86423.5|86476.6|86426.6|86477.3|86427.3|86473.4|86423.4|37
1629091920000|2021-08-16 05:32:00|86476.7|86426.7|86477.2|86427.2|86477.2|86427.2|86473.2|86423.2|34
1629091930000|2021-08-16 05:32:10|86476.3|86426.3|86473.7|86423.7|86477.4|86427.4|86472.6|86422.6|31
1629091940000|2021-08-16 05:32:20|86474.2|86424.2|86474.5|86424.5|86477.2|86427.2|86474.2|86424.2|21
1629091950000|2021-08-16 05:32:30|86474.6|86424.6|86472.8|86422.8|86474.8|86424.8|86471.8|86421.8|19
1629091960000|2021-08-16 05:32:40|86472.9|86422.9|86476.8|86426.8|86477.7|86427.7|86472.2|86422.2|25
1629091970000|2021-08-16 05:32:50|86473.3|86423.3|86474.6|86424.6|86476.2|86426.2|86468.1|86418.1|29
1629091980000|2021-08-16 05:33:00|86475.3|86425.3|86474|86424|86475.6|86425.6|86470.2|86420.2|33
1629091990000|2021-08-16 05:33:10|86475.1|86425.1|86473|86423|86475.4|86425.4|86472.7|86422.7|15
1629092000000|2021-08-16 05:33:20|86473.1|86423.1|86474.7|86424.7|86476.1|86426.1|86472.9|86422.9|13
1629092010000|2021-08-16 05:33:30|86475.8|86425.8|86471.6|86421.6|86475.9|86425.9|86470.4|86420.4|29
1629092020000|2021-08-16 05:33:40|86471.5|86421.5|86474.8|86424.8|86477.7|86427.7|86471.1|86421.1|19
1629092030000|2021-08-16 05:33:50|86476|86426|86472.6|86422.6|86476|86426|86470.8|86420.8|24
1629092040000|2021-08-16 05:34:00|86472.8|86422.8|86471.9|86421.9|86474|86424|86471.3|86421.3|15
1629092050000|2021-08-16 05:34:10|86471.8|86421.8|86474.6|86424.6|86476.8|86426.8|86471.7|86421.7|25
1629092060000|2021-08-16 05:34:20|86474.8|86424.8|86472.3|86422.3|86476.1|86426.1|86472|86422|34
1629092070000|2021-08-16 05:34:30|86474.7|86424.7|86473.5|86423.5|86476.7|86426.7|86471.8|86421.8|22
1629092080000|2021-08-16 05:34:40|86475.3|86425.3|86474.5|86424.5|86477.5|86427.5|86470.5|86420.5|59
1629092090000|2021-08-16 05:34:50|86474.6|86424.6|86469.7|86419.7|86474.6|86424.6|86469.7|86419.7|54
1629092100000|2021-08-16 05:35:00|86469.4|86419.4|86470.6|86420.6|86471.6|86421.6|86469.4|86419.4|29
1629092110000|2021-08-16 05:35:10|86471.3|86421.3|86473.2|86423.2|86474|86424|86470.1|86420.1|31
1629092120000|2021-08-16 05:35:20|86473.7|86423.7|86475.8|86425.8|86479.2|86429.2|86471.3|86421.3|41
1629092130000|2021-08-16 05:35:30|86474.8|86424.8|86474.9|86424.9|86476.1|86426.1|86473.4|86423.4|25
1629092140000|2021-08-16 05:35:40|86474.3|86424.3|86473.6|86423.6|86474.9|86424.9|86473.6|86423.6|26
1629092150000|2021-08-16 05:35:50|86472.4|86422.4|86472.7|86422.7|86473.6|86423.6|86470.9|86420.9|35
1629092160000|2021-08-16 05:36:00|86472|86422|86472.9|86422.9|86475.6|86425.6|86471.7|86421.7|63
1629092170000|2021-08-16 05:36:10|86471.9|86421.9|86472.2|86422.2|86474.7|86424.7|86471.9|86421.9|22
1629092180000|2021-08-16 05:36:20|86473.1|86423.1|86473.5|86423.5|86473.9|86423.9|86472.5|86422.5|29
1629092190000|2021-08-16 05:36:30|86473.7|86423.7|86471.6|86421.6|86474.4|86424.4|86470.3|86420.3|38
1629092200000|2021-08-16 05:36:40|86471.3|86421.3|86472.5|86422.5|86472.6|86422.6|86469.8|86419.8|27
1629092210000|2021-08-16 05:36:50|86471.4|86421.4|86469.7|86419.7|86471.9|86421.9|86469|86419|24
1629092220000|2021-08-16 05:37:00|86469.6|86419.6|86470|86420|86471|86421|86468.7|86418.7|29
1629092230000|2021-08-16 05:37:10|86469.7|86419.7|86471|86421|86475|86425|86468.5|86418.5|31
1629092240000|2021-08-16 05:37:20|86471.1|86421.1|86471.3|86421.3|86472.4|86422.4|86470.2|86420.2|30
1629092250000|2021-08-16 05:37:30|86470.8|86420.8|86474.2|86424.2|86474.2|86424.2|86470.5|86420.5|35
1629092260000|2021-08-16 05:37:40|86474|86424|86471.8|86421.8|86474|86424|86471.6|86421.6|25
1629092270000|2021-08-16 05:37:50|86471.9|86421.9|86474.7|86424.7|86475.2|86425.2|86470.5|86420.5|36
1629092280000|2021-08-16 05:38:00|86474.5|86424.5|86472.4|86422.4|86474.6|86424.6|86471.9|86421.9|36
1629092290000|2021-08-16 05:38:10|86473.2|86423.2|86476|86426|86478.3|86428.3|86471.4|86421.4|32
1629092300000|2021-08-16 05:38:20|86475.7|86425.7|86476.1|86426.1|86477.5|86427.5|86475|86425|27
1629092310000|2021-08-16 05:38:30|86475.3|86425.3|86475.9|86425.9|86476.7|86426.7|86474.8|86424.8|34
1629092320000|2021-08-16 05:38:40|86475.2|86425.2|86476.4|86426.4|86478.7|86428.7|86474.3|86424.3|31
1629092330000|2021-08-16 05:38:50|86476.1|86426.1|86480.8|86430.8|86480.8|86430.8|86475.4|86425.4|35
1629092340000|2021-08-16 05:39:00|86481|86431|86478.3|86428.3|86481.1|86431.1|86478.2|86428.2|40
1629092350000|2021-08-16 05:39:10|86478|86428|86478.7|86428.7|86479.8|86429.8|86476.9|86426.9|37
1629092360000|2021-08-16 05:39:20|86478.9|86428.9|86482.3|86432.3|86482.8|86432.8|86478.7|86428.7|30
1629092370000|2021-08-16 05:39:30|86482.9|86432.9|86482.3|86432.3|86482.9|86432.9|86479.5|86429.5|34
1629092380000|2021-08-16 05:39:40|86482.1|86432.1|86480.2|86430.2|86482.1|86432.1|86479.3|86429.3|38
1629092390000|2021-08-16 05:39:50|86481.5|86431.5|86478.3|86428.3|86481.6|86431.6|86477.9|86427.9|43
1629092400000|2021-08-16 05:40:00|86478.5|86428.5|86479.7|86429.7|86479.7|86429.7|86477.1|86427.1|29
1629092410000|2021-08-16 05:40:10|86478.9|86428.9|86481.2|86431.2|86483.7|86433.7|86478.1|86428.1|54
1629092420000|2021-08-16 05:40:20|86481.4|86431.4|86477.6|86427.6|86482.6|86432.6|86477.6|86427.6|26
1629092430000|2021-08-16 05:40:30|86477|86427|86481.8|86431.8|86483.1|86433.1|86477|86427|32
1629092440000|2021-08-16 05:40:40|86482.5|86432.5|86482.4|86432.4|86483.2|86433.2|86481|86431|40
1629092450000|2021-08-16 05:40:50|86481.7|86431.7|86483.8|86433.8|86483.8|86433.8|86481.6|86431.6|36
1629092460000|2021-08-16 05:41:00|86483.7|86433.7|86480|86430|86483.7|86433.7|86478.4|86428.4|52
1629092470000|2021-08-16 05:41:10|86479.1|86429.1|86479.1|86429.1|86480.1|86430.1|86477.7|86427.7|39
1629092480000|2021-08-16 05:41:20|86478.3|86428.3|86481.5|86431.5|86482.8|86432.8|86477.9|86427.9|35
1629092490000|2021-08-16 05:41:30|86481.8|86431.8|86480.3|86430.3|86484.1|86434.1|86480|86430|49
1629092500000|2021-08-16 05:41:40|86480.2|86430.2|86477.5|86427.5|86480.7|86430.7|86477.1|86427.1|32
1629092510000|2021-08-16 05:41:50|86477.3|86427.3|86479.2|86429.2|86481.5|86431.5|86477.3|86427.3|22
1629092520000|2021-08-16 05:42:00|86478.8|86428.8|86477.9|86427.9|86479.9|86429.9|86475.6|86425.6|21
1629092530000|2021-08-16 05:42:10|86477.3|86427.3|86478|86428|86479.5|86429.5|86475.4|86425.4|27
1629092540000|2021-08-16 05:42:20|86477.3|86427.3|86480.2|86430.2|86484|86434|86476|86426|28
1629092550000|2021-08-16 05:42:30|86478.3|86428.3|86478.4|86428.4|86481.3|86431.3|86477.6|86427.6|38
1629092560000|2021-08-16 05:42:40|86479.1|86429.1|86479.5|86429.5|86480.5|86430.5|86477.9|86427.9|26
1629092570000|2021-08-16 05:42:50|86479|86429|86480.6|86430.6|86481.7|86431.7|86478.3|86428.3|31
1629092580000|2021-08-16 05:43:00|86479.9|86429.9|86478.2|86428.2|86479.9|86429.9|86477|86427|40
1629092590000|2021-08-16 05:43:10|86478.1|86428.1|86479.1|86429.1|86482.1|86432.1|86477.7|86427.7|21
1629092600000|2021-08-16 05:43:20|86479.4|86429.4|86480.3|86430.3|86481.8|86431.8|86477.9|86427.9|45
1629092610000|2021-08-16 05:43:30|86479|86429|86479|86429|86481.6|86431.6|86477.3|86427.3|24
1629092620000|2021-08-16 05:43:40|86480|86430|86480.1|86430.1|86481.9|86431.9|86478.4|86428.4|29
1629092630000|2021-08-16 05:43:50|86479.8|86429.8|86478.1|86428.1|86480.7|86430.7|86477|86427|19
1629092640000|2021-08-16 05:44:00|86478.9|86428.9|86477.3|86427.3|86478.9|86428.9|86476.5|86426.5|25
1629092650000|2021-08-16 05:44:10|86477|86427|86475.4|86425.4|86477|86427|86473.6|86423.6|19
1629092660000|2021-08-16 05:44:20|86474.4|86424.4|86478.9|86428.9|86481.7|86431.7|86474.1|86424.1|32
1629092670000|2021-08-16 05:44:30|86480|86430|86479.1|86429.1|86480|86430|86478.5|86428.5|15
1629092680000|2021-08-16 05:44:40|86479|86429|86480.1|86430.1|86480.7|86430.7|86476.4|86426.4|17
1629092690000|2021-08-16 05:44:50|86480|86430|86479.7|86429.7|86481|86431|86477.3|86427.3|38
1629092700000|2021-08-16 05:45:00|86479|86429|86491.5|86441.5|86492.4|86442.4|86477.1|86427.1|62
1629092710000|2021-08-16 05:45:10|86490.8|86440.8|86492.9|86442.9|86492.9|86442.9|86488.6|86438.6|45
1629092720000|2021-08-16 05:45:20|86492.8|86442.8|86494.6|86444.6|86497.9|86447.9|86492.7|86442.7|57
1629092730000|2021-08-16 05:45:30|86494.4|86444.4|86494.9|86444.9|86496.2|86446.2|86493.9|86443.9|47
1629092740000|2021-08-16 05:45:40|86494.8|86444.8|86498|86448|86501.4|86451.4|86494.4|86444.4|51
1629092750000|2021-08-16 05:45:50|86499.6|86449.6|86499.7|86449.7|86500.1|86450.1|86497.3|86447.3|20
1629092760000|2021-08-16 05:46:00|86498.9|86448.9|86499.8|86449.8|86499.8|86449.8|86498|86448|32
1629092770000|2021-08-16 05:46:10|86499.7|86449.7|86500.4|86450.4|86500.7|86450.7|86497.8|86447.8|26
1629092780000|2021-08-16 05:46:20|86500.7|86450.7|86498.2|86448.2|86500.7|86450.7|86498.2|86448.2|22
1629092790000|2021-08-16 05:46:30|86498.7|86448.7|86514.9|86464.9|86517|86467|86497.6|86447.6|31
1629092800000|2021-08-16 05:46:40|86515.3|86465.3|86515.4|86465.4|86516|86466|86512.8|86462.8|37
1629092810000|2021-08-16 05:46:50|86515.3|86465.3|86514.4|86464.4|86515.3|86465.3|86513.6|86463.6|12
1629092820000|2021-08-16 05:47:00|86514|86464|86519.7|86469.7|86521.7|86471.7|86513.3|86463.3|28
1629092830000|2021-08-16 05:47:10|86517.7|86467.7|86519.7|86469.7|86521.6|86471.6|86517.7|86467.7|17
1629092840000|2021-08-16 05:47:20|86520|86470|86507.3|86457.3|86520.6|86470.6|86507.3|86457.3|38
1629092850000|2021-08-16 05:47:30|86507.4|86457.4|86510|86460|86510.2|86460.2|86507.4|86457.4|26
1629092860000|2021-08-16 05:47:40|86510.5|86460.5|86507.1|86457.1|86510.6|86460.6|86507.1|86457.1|21
1629092870000|2021-08-16 05:47:50|86507|86457|86512.2|86462.2|86513.9|86463.9|86507|86457|35
1629092880000|2021-08-16 05:48:00|86512.3|86462.3|86512.7|86462.7|86514|86464|86511.5|86461.5|26
1629092890000|2021-08-16 05:48:10|86513.8|86463.8|86512.7|86462.7|86514|86464|86512.1|86462.1|13
1629092900000|2021-08-16 05:48:20|86512.8|86462.8|86514.1|86464.1|86515.2|86465.2|86512.6|86462.6|23
1629092910000|2021-08-16 05:48:30|86514.6|86464.6|86524.1|86474.1|86527.6|86477.6|86513.6|86463.6|23
1629092920000|2021-08-16 05:48:40|86525.6|86475.6|86524.8|86474.8|86525.6|86475.6|86523.3|86473.3|13
1629092930000|2021-08-16 05:48:50|86525.5|86475.5|86525.7|86475.7|86526.1|86476.1|86524.7|86474.7|18
1629092940000|2021-08-16 05:49:00|86524.6|86474.6|86520.5|86470.5|86524.7|86474.7|86520.5|86470.5|15
1629092950000|2021-08-16 05:49:10|86519.4|86469.4|86523.4|86473.4|86524.4|86474.4|86519.4|86469.4|22
1629092960000|2021-08-16 05:49:20|86523.8|86473.8|86522|86472|86525.7|86475.7|86521.9|86471.9|30
1629092970000|2021-08-16 05:49:30|86524.6|86474.6|86524|86474|86524.7|86474.7|86523|86473|16
1629092980000|2021-08-16 05:49:40|86525|86475|86523.6|86473.6|86525|86475|86523|86473|16
1629092990000|2021-08-16 05:49:50|86523.3|86473.3|86522.3|86472.3|86525|86475|86521.5|86471.5|26
1629093000000|2021-08-16 05:50:00|86522.5|86472.5|86523.9|86473.9|86525.3|86475.3|86522.5|86472.5|22
1629093010000|2021-08-16 05:50:10|86524.9|86474.9|86522.9|86472.9|86524.9|86474.9|86522|86472|21
1629093020000|2021-08-16 05:50:20|86522.1|86472.1|86523.1|86473.1|86523.4|86473.4|86521.8|86471.8|17
1629093030000|2021-08-16 05:50:30|86522.5|86472.5|86522.7|86472.7|86523.3|86473.3|86522|86472|23
1629093040000|2021-08-16 05:50:40|86522.9|86472.9|86522.9|86472.9|86523.1|86473.1|86522|86472|19
1629093050000|2021-08-16 05:50:50|86522.2|86472.2|86518.1|86468.1|86522.2|86472.2|86517.9|86467.9|34
1629093060000|2021-08-16 05:51:00|86518.3|86468.3|86520.7|86470.7|86521.9|86471.9|86518.3|86468.3|29
1629093070000|2021-08-16 05:51:10|86521.3|86471.3|86522.2|86472.2|86522.5|86472.5|86520.7|86470.7|20
1629093080000|2021-08-16 05:51:20|86522.1|86472.1|86521.5|86471.5|86522.7|86472.7|86521.1|86471.1|20
1629093090000|2021-08-16 05:51:30|86521.6|86471.6|86521.1|86471.1|86522.2|86472.2|86520.2|86470.2|14
1629093100000|2021-08-16 05:51:40|86521.8|86471.8|86525.8|86475.8|86525.8|86475.8|86521.4|86471.4|29
1629093110000|2021-08-16 05:51:50|86524.9|86474.9|86525.6|86475.6|86525.6|86475.6|86524.2|86474.2|24
1629093120000|2021-08-16 05:52:00|86525.7|86475.7|86519.1|86469.1|86525.9|86475.9|86519|86469|22
1629093130000|2021-08-16 05:52:10|86519|86469|86518.6|86468.6|86520.3|86470.3|86518.1|86468.1|21
1629093140000|2021-08-16 05:52:20|86519.1|86469.1|86518.7|86468.7|86520|86470|86518.5|86468.5|16
1629093150000|2021-08-16 05:52:30|86520.3|86470.3|86519.7|86469.7|86520.3|86470.3|86518.8|86468.8|12
1629093160000|2021-08-16 05:52:40|86519.8|86469.8|86522.4|86472.4|86524.2|86474.2|86519.8|86469.8|14
1629093170000|2021-08-16 05:52:50|86520.4|86470.4|86521.6|86471.6|86523.1|86473.1|86520.4|86470.4|23
1629093180000|2021-08-16 05:53:00|86521.5|86471.5|86522.4|86472.4|86523.4|86473.4|86521.5|86471.5|12
1629093190000|2021-08-16 05:53:10|86523.4|86473.4|86522.2|86472.2|86523.4|86473.4|86522|86472|15
1629093200000|2021-08-16 05:53:20|86522|86472|86522.8|86472.8|86524.2|86474.2|86522|86472|16
1629093210000|2021-08-16 05:53:30|86522.6|86472.6|86523|86473|86523.5|86473.5|86522|86472|15
1629093220000|2021-08-16 05:53:40|86522.8|86472.8|86523.2|86473.2|86525.6|86475.6|86522.8|86472.8|14
1629093230000|2021-08-16 05:53:50|86523.3|86473.3|86522.1|86472.1|86524|86474|86521.8|86471.8|25
1629093240000|2021-08-16 05:54:00|86521.8|86471.8|86522|86472|86523.7|86473.7|86521.4|86471.4|25
1629093250000|2021-08-16 05:54:10|86522.9|86472.9|86522.2|86472.2|86523|86473|86521.6|86471.6|7
1629093260000|2021-08-16 05:54:20|86522|86472|86522.5|86472.5|86522.8|86472.8|86521.8|86471.8|14
1629093270000|2021-08-16 05:54:30|86522.9|86472.9|86522.6|86472.6|86523.9|86473.9|86521.9|86471.9|19
1629093280000|2021-08-16 05:54:40|86522.3|86472.3|86523.7|86473.7|86524.1|86474.1|86521.9|86471.9|16
1629093290000|2021-08-16 05:54:50|86523.6|86473.6|86525.8|86475.8|86526.3|86476.3|86523|86473|36
1629093300000|2021-08-16 05:55:00|86525.6|86475.6|86524.6|86474.6|86526.8|86476.8|86523.8|86473.8|33
1629093310000|2021-08-16 05:55:10|86524.4|86474.4|86523.2|86473.2|86524.6|86474.6|86522.5|86472.5|17
1629093320000|2021-08-16 05:55:20|86523.1|86473.1|86523.2|86473.2|86523.9|86473.9|86522.5|86472.5|23
1629093330000|2021-08-16 05:55:30|86523.3|86473.3|86527.3|86477.3|86528.4|86478.4|86521.7|86471.7|25
1629093340000|2021-08-16 05:55:40|86528.2|86478.2|86526.3|86476.3|86528.6|86478.6|86525.3|86475.3|22
1629093350000|2021-08-16 05:55:50|86525.9|86475.9|86526.5|86476.5|86527.2|86477.2|86524.4|86474.4|29
1629093360000|2021-08-16 05:56:00|86527.1|86477.1|86525.5|86475.5|86527.2|86477.2|86525.1|86475.1|14
1629093370000|2021-08-16 05:56:10|86525.8|86475.8|86527.2|86477.2|86527.2|86477.2|86524.7|86474.7|17
1629093380000|2021-08-16 05:56:20|86527.7|86477.7|86528|86478|86530.2|86480.2|86525.2|86475.2|19
1629093390000|2021-08-16 05:56:30|86527.5|86477.5|86526.8|86476.8|86528.7|86478.7|86526.8|86476.8|27
1629093400000|2021-08-16 05:56:40|86527|86477|86527.7|86477.7|86528.2|86478.2|86526.9|86476.9|19
1629093410000|2021-08-16 05:56:50|86527.9|86477.9|86528.5|86478.5|86528.5|86478.5|86526.7|86476.7|18
1629093420000|2021-08-16 05:57:00|86527.9|86477.9|86519.8|86469.8|86528.6|86478.6|86519.1|86469.1|40
1629093430000|2021-08-16 05:57:10|86519.6|86469.6|86522.7|86472.7|86523|86473|86519.6|86469.6|48
1629093440000|2021-08-16 05:57:20|86522.8|86472.8|86520.2|86470.2|86522.8|86472.8|86519.9|86469.9|40
1629093450000|2021-08-16 05:57:30|86520.3|86470.3|86520.6|86470.6|86523.9|86473.9|86519.1|86469.1|44
1629093460000|2021-08-16 05:57:40|86521|86471|86521.4|86471.4|86521.9|86471.9|86520|86470|41
1629093470000|2021-08-16 05:57:50|86520.9|86470.9|86523|86473|86525.7|86475.7|86520.4|86470.4|37
1629093480000|2021-08-16 05:58:00|86523.8|86473.8|86524.6|86474.6|86524.7|86474.7|86521.9|86471.9|52
1629093490000|2021-08-16 05:58:10|86524.9|86474.9|86525.9|86475.9|86526.5|86476.5|86523.6|86473.6|45
1629093500000|2021-08-16 05:58:20|86525.5|86475.5|86527.1|86477.1|86527.6|86477.6|86524.8|86474.8|49
1629093510000|2021-08-16 05:58:30|86527.3|86477.3|86526.7|86476.7|86527.6|86477.6|86525.9|86475.9|49
1629093520000|2021-08-16 05:58:40|86526.5|86476.5|86528.9|86478.9|86529.2|86479.2|86526.5|86476.5|36
1629093530000|2021-08-16 05:58:50|86529.2|86479.2|86530.3|86480.3|86530.7|86480.7|86528.8|86478.8|33
1629093540000|2021-08-16 05:59:00|86530.4|86480.4|86528.7|86478.7|86530.9|86480.9|86528.1|86478.1|51
1629093550000|2021-08-16 05:59:10|86529|86479|86528.8|86478.8|86530.1|86480.1|86528|86478|30
1629093560000|2021-08-16 05:59:20|86528.4|86478.4|86527.7|86477.7|86528.6|86478.6|86527.5|86477.5|26
1629093570000|2021-08-16 05:59:30|86528.8|86478.8|86529.6|86479.6|86532.1|86482.1|86528.8|86478.8|24
1629093580000|2021-08-16 05:59:40|86528.8|86478.8|86529.5|86479.5|86531.8|86481.8|86528.2|86478.2|36
1629093590000|2021-08-16 05:59:50|86532|86482|86538.8|86488.8|86538.8|86488.8|86531.8|86481.8|37
1629093600000|2021-08-16 06:00:00|86536.2|86486.2|86526|86476|86536.2|86486.2|86526|86476|57
1629093610000|2021-08-16 06:00:10|86526.3|86476.3|86516.6|86466.6|86528.4|86478.4|86515.4|86465.4|59
1629093620000|2021-08-16 06:00:20|86515.4|86465.4|86515.2|86465.2|86517.1|86467.1|86510.1|86460.1|59
1629093630000|2021-08-16 06:00:30|86515.1|86465.1|86511.4|86461.4|86516.1|86466.1|86511.1|86461.1|41
1629093640000|2021-08-16 06:00:40|86511|86461|86511.4|86461.4|86514.8|86464.8|86511|86461|51
1629093650000|2021-08-16 06:00:50|86512.1|86462.1|86507.1|86457.1|86512.3|86462.3|86505.5|86455.5|54
1629093660000|2021-08-16 06:01:00|86507.2|86457.2|86507.5|86457.5|86509.4|86459.4|86507.1|86457.1|46
1629093670000|2021-08-16 06:01:10|86507.4|86457.4|86512.4|86462.4|86513.8|86463.8|86507.4|86457.4|39
1629093680000|2021-08-16 06:01:20|86513.5|86463.5|86513.4|86463.4|86513.5|86463.5|86512.6|86462.6|25
1629093690000|2021-08-16 06:01:30|86513.9|86463.9|86513.4|86463.4|86514.1|86464.1|86513|86463|28
1629093700000|2021-08-16 06:01:40|86513.6|86463.6|86515.5|86465.5|86516.3|86466.3|86512.9|86462.9|21
1629093710000|2021-08-16 06:01:50|86515.8|86465.8|86515|86465|86515.8|86465.8|86512.7|86462.7|37
1629093720000|2021-08-16 06:02:00|86514.4|86464.4|86515.8|86465.8|86516.8|86466.8|86513.9|86463.9|37
1629093730000|2021-08-16 06:02:10|86515.7|86465.7|86513.7|86463.7|86516|86466|86513.6|86463.6|33
1629093740000|2021-08-16 06:02:20|86514|86464|86514.3|86464.3|86514.6|86464.6|86513.9|86463.9|10
1629093750000|2021-08-16 06:02:30|86514.8|86464.8|86512.9|86462.9|86515.9|86465.9|86511.3|86461.3|51
1629093760000|2021-08-16 06:02:40|86511|86461|86513.6|86463.6|86514.1|86464.1|86511|86461|45
1629093770000|2021-08-16 06:02:50|86513.4|86463.4|86513.2|86463.2|86513.9|86463.9|86511.7|86461.7|27
1629093780000|2021-08-16 06:03:00|86513.3|86463.3|86511.7|86461.7|86513.3|86463.3|86511|86461|29
1629093790000|2021-08-16 06:03:10|86511.8|86461.8|86502.7|86452.7|86512|86462|86502.7|86452.7|47
1629093800000|2021-08-16 06:03:20|86502.6|86452.6|86500.5|86450.5|86503|86453|86499.9|86449.9|50
1629093810000|2021-08-16 06:03:30|86500.4|86450.4|86502|86452|86502|86452|86499.5|86449.5|53
1629093820000|2021-08-16 06:03:40|86501.9|86451.9|86500.6|86450.6|86502.4|86452.4|86498.4|86448.4|43
1629093830000|2021-08-16 06:03:50|86500.4|86450.4|86503.5|86453.5|86503.7|86453.7|86500.1|86450.1|43
1629093840000|2021-08-16 06:04:00|86503.3|86453.3|86508.9|86458.9|86510.3|86460.3|86503.1|86453.1|54
1629093850000|2021-08-16 06:04:10|86508.7|86458.7|86507.5|86457.5|86508.7|86458.7|86506.8|86456.8|36
1629093860000|2021-08-16 06:04:20|86507.6|86457.6|86508.5|86458.5|86509.3|86459.3|86507.2|86457.2|39
1629093870000|2021-08-16 06:04:30|86508.4|86458.4|86504.6|86454.6|86508.5|86458.5|86503.4|86453.4|39
1629093880000|2021-08-16 06:04:40|86505.3|86455.3|86503.8|86453.8|86505.4|86455.4|86503.1|86453.1|38
1629093890000|2021-08-16 06:04:50|86503.6|86453.6|86503.7|86453.7|86504|86454|86503.2|86453.2|11
1629093900000|2021-08-16 06:05:00|86503.4|86453.4|86505.3|86455.3|86506.6|86456.6|86503.2|86453.2|42
1629093910000|2021-08-16 06:05:10|86505.2|86455.2|86505.5|86455.5|86507|86457|86504.3|86454.3|41
1629093920000|2021-08-16 06:05:20|86504.6|86454.6|86502.6|86452.6|86504.6|86454.6|86502.5|86452.5|40
1629093930000|2021-08-16 06:05:30|86502.5|86452.5|86506.5|86456.5|86507.1|86457.1|86502.5|86452.5|32
1629093940000|2021-08-16 06:05:40|86506.2|86456.2|86506.9|86456.9|86507.2|86457.2|86506.1|86456.1|30
1629093950000|2021-08-16 06:05:50|86507|86457|86502.5|86452.5|86507|86457|86501.7|86451.7|39
1629093960000|2021-08-16 06:06:00|86502.4|86452.4|86503|86453|86503.5|86453.5|86501.4|86451.4|27
1629093970000|2021-08-16 06:06:10|86503.3|86453.3|86502.7|86452.7|86503.5|86453.5|86502.1|86452.1|27
1629093980000|2021-08-16 06:06:20|86502.6|86452.6|86505.2|86455.2|86505.2|86455.2|86502.3|86452.3|38
1629093990000|2021-08-16 06:06:30|86505.3|86455.3|86507.5|86457.5|86510.4|86460.4|86504.9|86454.9|46
1629094000000|2021-08-16 06:06:40|86507.8|86457.8|86508.4|86458.4|86508.7|86458.7|86507.6|86457.6|33
1629094010000|2021-08-16 06:06:50|86507.4|86457.4|86508.7|86458.7|86509.2|86459.2|86507|86457|34
1629094020000|2021-08-16 06:07:00|86508.5|86458.5|86509.1|86459.1|86510.5|86460.5|86507.5|86457.5|39
1629094030000|2021-08-16 06:07:10|86508.7|86458.7|86508.2|86458.2|86509.4|86459.4|86507.5|86457.5|24
1629094040000|2021-08-16 06:07:20|86508|86458|86509.3|86459.3|86509.7|86459.7|86506|86456|56
1629094050000|2021-08-16 06:07:30|86509.7|86459.7|86512.2|86462.2|86513.1|86463.1|86508.5|86458.5|59
1629094060000|2021-08-16 06:07:40|86511|86461|86511.4|86461.4|86512|86462|86510.2|86460.2|48
1629094070000|2021-08-16 06:07:50|86511.2|86461.2|86511.2|86461.2|86512.5|86462.5|86509.5|86459.5|38
1629094080000|2021-08-16 06:08:00|86511.9|86461.9|86509.3|86459.3|86512.1|86462.1|86508.4|86458.4|48
1629094090000|2021-08-16 06:08:10|86509.4|86459.4|86510.1|86460.1|86511.1|86461.1|86509.2|86459.2|30
1629094100000|2021-08-16 06:08:20|86510.6|86460.6|86511.9|86461.9|86512.2|86462.2|86509.9|86459.9|18
1629094110000|2021-08-16 06:08:30|86511.7|86461.7|86512.7|86462.7|86513.1|86463.1|86510.5|86460.5|34
1629094120000|2021-08-16 06:08:40|86512.8|86462.8|86510.7|86460.7|86512.8|86462.8|86510.3|86460.3|25
1629094130000|2021-08-16 06:08:50|86511.2|86461.2|86510.3|86460.3|86511.5|86461.5|86510.1|86460.1|28
1629094140000|2021-08-16 06:09:00|86510.5|86460.5|86508.3|86458.3|86512|86462|86508.2|86458.2|36
1629094150000|2021-08-16 06:09:10|86509.8|86459.8|86512.4|86462.4|86512.5|86462.5|86509.8|86459.8|42
1629094160000|2021-08-16 06:09:20|86514.4|86464.4|86512.7|86462.7|86514.5|86464.5|86511|86461|38
1629094170000|2021-08-16 06:09:30|86512.8|86462.8|86513.7|86463.7|86514.1|86464.1|86512.8|86462.8|27
1629094180000|2021-08-16 06:09:40|86513.9|86463.9|86510|86460|86513.9|86463.9|86509.6|86459.6|33
1629094190000|2021-08-16 06:09:50|86509.6|86459.6|86511.9|86461.9|86512.7|86462.7|86509.4|86459.4|49
1629094200000|2021-08-16 06:10:00|86511.3|86461.3|86513.1|86463.1|86514.8|86464.8|86511.3|86461.3|48
1629094210000|2021-08-16 06:10:10|86513.2|86463.2|86513.3|86463.3|86513.7|86463.7|86512.6|86462.6|30
1629094220000|2021-08-16 06:10:20|86513.6|86463.6|86510.8|86460.8|86513.9|86463.9|86510.7|86460.7|40
1629094230000|2021-08-16 06:10:30|86511.3|86461.3|86511.2|86461.2|86512.8|86462.8|86510|86460|37
1629094240000|2021-08-16 06:10:40|86511.4|86461.4|86511.3|86461.3|86512.8|86462.8|86511.2|86461.2|31
1629094250000|2021-08-16 06:10:50|86511.2|86461.2|86513.7|86463.7|86513.7|86463.7|86510.2|86460.2|44
1629094260000|2021-08-16 06:11:00|86513.9|86463.9|86520.2|86470.2|86520.6|86470.6|86509.6|86459.6|51
1629094270000|2021-08-16 06:11:10|86523|86473|86527.4|86477.4|86529.1|86479.1|86520.8|86470.8|55
1629094280000|2021-08-16 06:11:20|86527.9|86477.9|86528.6|86478.6|86528.9|86478.9|86527.1|86477.1|46
1629094290000|2021-08-16 06:11:30|86527.7|86477.7|86529.9|86479.9|86529.9|86479.9|86526.7|86476.7|36
1629094300000|2021-08-16 06:11:40|86529.8|86479.8|86529.6|86479.6|86531.7|86481.7|86529|86479|50
1629094310000|2021-08-16 06:11:50|86529.7|86479.7|86531.6|86481.6|86532|86482|86528.6|86478.6|52
1629094320000|2021-08-16 06:12:00|86530.9|86480.9|86528.3|86478.3|86531.1|86481.1|86528.1|86478.1|55
1629094330000|2021-08-16 06:12:10|86528.1|86478.1|86528.5|86478.5|86530.2|86480.2|86527.6|86477.6|46
1629094340000|2021-08-16 06:12:20|86528.3|86478.3|86528.6|86478.6|86528.7|86478.7|86528.3|86478.3|13
1629094350000|2021-08-16 06:12:30|86528.9|86478.9|86529.7|86479.7|86530.8|86480.8|86528.6|86478.6|29
1629094360000|2021-08-16 06:12:40|86529.6|86479.6|86525.3|86475.3|86530.3|86480.3|86525.1|86475.1|30
1629094370000|2021-08-16 06:12:50|86527.9|86477.9|86525.4|86475.4|86530.3|86480.3|86522.7|86472.7|58
1629094380000|2021-08-16 06:13:00|86525.3|86475.3|86522.8|86472.8|86527.5|86477.5|86522.8|86472.8|52
1629094390000|2021-08-16 06:13:10|86522.2|86472.2|86523.3|86473.3|86524.7|86474.7|86522|86472|47
1629094400000|2021-08-16 06:13:20|86523.4|86473.4|86524.1|86474.1|86526.3|86476.3|86522.6|86472.6|38
1629094410000|2021-08-16 06:13:30|86524.7|86474.7|86527.6|86477.6|86527.9|86477.9|86524.6|86474.6|46
1629094420000|2021-08-16 06:13:40|86527.3|86477.3|86526.5|86476.5|86528.8|86478.8|86526.5|86476.5|20
1629094430000|2021-08-16 06:13:50|86527.4|86477.4|86526.5|86476.5|86528.1|86478.1|86526.2|86476.2|26
1629094440000|2021-08-16 06:14:00|86526.7|86476.7|86525.8|86475.8|86527.7|86477.7|86522.6|86472.6|54
1629094450000|2021-08-16 06:14:10|86523.4|86473.4|86525.9|86475.9|86526.6|86476.6|86523.3|86473.3|47
1629094460000|2021-08-16 06:14:20|86526.1|86476.1|86526.2|86476.2|86526.3|86476.3|86525|86475|37
1629094470000|2021-08-16 06:14:30|86526.4|86476.4|86527.6|86477.6|86528.2|86478.2|86525.9|86475.9|40
1629094480000|2021-08-16 06:14:40|86527.8|86477.8|86528.5|86478.5|86528.9|86478.9|86526|86476|34
1629094490000|2021-08-16 06:14:50|86528.4|86478.4|86527|86477|86528.9|86478.9|86526.9|86476.9|49
1629094500000|2021-08-16 06:15:00|86526.9|86476.9|86528.2|86478.2|86529.7|86479.7|86526.6|86476.6|48
1629094510000|2021-08-16 06:15:10|86527.7|86477.7|86524.5|86474.5|86528.6|86478.6|86523.8|86473.8|60
1629094520000|2021-08-16 06:15:20|86524.4|86474.4|86524.4|86474.4|86525.5|86475.5|86524.1|86474.1|29
1629094530000|2021-08-16 06:15:30|86524.6|86474.6|86524.6|86474.6|86525|86475|86523.9|86473.9|25
1629094540000|2021-08-16 06:15:40|86524.5|86474.5|86524.5|86474.5|86525.1|86475.1|86522.8|86472.8|36
1629094550000|2021-08-16 06:15:50|86524.3|86474.3|86524.4|86474.4|86526|86476|86523|86473|45
1629094560000|2021-08-16 06:16:00|86524.3|86474.3|86526.8|86476.8|86526.8|86476.8|86522.7|86472.7|44
1629094570000|2021-08-16 06:16:10|86528.6|86478.6|86526|86476|86528.6|86478.6|86524.3|86474.3|42
1629094580000|2021-08-16 06:16:20|86525.1|86475.1|86526.3|86476.3|86527.2|86477.2|86524.6|86474.6|31
1629094590000|2021-08-16 06:16:30|86526.6|86476.6|86526.5|86476.5|86526.9|86476.9|86525.3|86475.3|33
1629094600000|2021-08-16 06:16:40|86526.8|86476.8|86525.7|86475.7|86527.1|86477.1|86525.3|86475.3|30
1629094610000|2021-08-16 06:16:50|86525.8|86475.8|86513.9|86463.9|86526|86476|86513.7|86463.7|47
1629094620000|2021-08-16 06:17:00|86514.1|86464.1|86517.9|86467.9|86518.9|86468.9|86514.1|86464.1|52
1629094630000|2021-08-16 06:17:10|86518|86468|86518.9|86468.9|86519.9|86469.9|86517.5|86467.5|42
1629094640000|2021-08-16 06:17:20|86519|86469|86518.5|86468.5|86519.2|86469.2|86518.5|86468.5|27
1629094650000|2021-08-16 06:17:30|86518.7|86468.7|86518.7|86468.7|86520.2|86470.2|86518.2|86468.2|37
1629094660000|2021-08-16 06:17:40|86518.4|86468.4|86519.8|86469.8|86520.2|86470.2|86518.4|86468.4|34
1629094670000|2021-08-16 06:17:50|86520|86470|86518.1|86468.1|86520.7|86470.7|86517.1|86467.1|36
1629094680000|2021-08-16 06:18:00|86519.1|86469.1|86521.1|86471.1|86522.2|86472.2|86517.4|86467.4|28
1629094690000|2021-08-16 06:18:10|86520.3|86470.3|86522.1|86472.1|86522.1|86472.1|86519.4|86469.4|31
1629094700000|2021-08-16 06:18:20|86522.2|86472.2|86520.6|86470.6|86522.5|86472.5|86520.2|86470.2|26
1629094710000|2021-08-16 06:18:30|86520.8|86470.8|86517|86467|86520.8|86470.8|86516.3|86466.3|40
1629094720000|2021-08-16 06:18:40|86516.9|86466.9|86518.3|86468.3|86518.4|86468.4|86516.6|86466.6|33
1629094730000|2021-08-16 06:18:50|86518.1|86468.1|86518.4|86468.4|86519.1|86469.1|86517.7|86467.7|27
1629094740000|2021-08-16 06:19:00|86518.3|86468.3|86521.8|86471.8|86521.8|86471.8|86517.5|86467.5|47
1629094750000|2021-08-16 06:19:10|86521.5|86471.5|86521.2|86471.2|86522.5|86472.5|86520.1|86470.1|40
1629094760000|2021-08-16 06:19:20|86521.4|86471.4|86517.7|86467.7|86521.8|86471.8|86517.1|86467.1|38
1629094770000|2021-08-16 06:19:30|86517.4|86467.4|86516.9|86466.9|86519.1|86469.1|86516.2|86466.2|39
1629094780000|2021-08-16 06:19:40|86517|86467|86517.5|86467.5|86519|86469|86516.6|86466.6|36
1629094790000|2021-08-16 06:19:50|86517.4|86467.4|86516.5|86466.5|86517.4|86467.4|86515|86465|23
1629094800000|2021-08-16 06:20:00|86516.7|86466.7|86518.4|86468.4|86520.6|86470.6|86516.7|86466.7|34
1629094810000|2021-08-16 06:20:10|86517.8|86467.8|86517.7|86467.7|86518.6|86468.6|86516.6|86466.6|26
1629094820000|2021-08-16 06:20:20|86517.3|86467.3|86517|86467|86518.5|86468.5|86516.7|86466.7|21
1629094830000|2021-08-16 06:20:30|86516.3|86466.3|86516.5|86466.5|86517|86467|86515.9|86465.9|15
1629094840000|2021-08-16 06:20:40|86516.7|86466.7|86516|86466|86517.4|86467.4|86516|86466|16
1629094850000|2021-08-16 06:20:50|86515.9|86465.9|86511.5|86461.5|86516.7|86466.7|86511.4|86461.4|34
1629094860000|2021-08-16 06:21:00|86511.8|86461.8|86513.2|86463.2|86513.9|86463.9|86511.2|86461.2|41
1629094870000|2021-08-16 06:21:10|86512|86462|86513|86463|86514.3|86464.3|86511.2|86461.2|33
1629094880000|2021-08-16 06:21:20|86513.3|86463.3|86511.9|86461.9|86513.3|86463.3|86511.9|86461.9|25
1629094890000|2021-08-16 06:21:30|86512.5|86462.5|86514.3|86464.3|86515|86465|86512.3|86462.3|17
1629094900000|2021-08-16 06:21:40|86514.6|86464.6|86511.4|86461.4|86514.9|86464.9|86509.6|86459.6|33
1629094910000|2021-08-16 06:21:50|86510.7|86460.7|86511.6|86461.6|86512.2|86462.2|86510|86460|11
1629094920000|2021-08-16 06:22:00|86512.2|86462.2|86509.8|86459.8|86512.2|86462.2|86509.2|86459.2|27
1629094930000|2021-08-16 06:22:10|86509.9|86459.9|86509.2|86459.2|86509.9|86459.9|86509.2|86459.2|31
1629094940000|2021-08-16 06:22:20|86509.4|86459.4|86509.3|86459.3|86509.6|86459.6|86508.8|86458.8|31
1629094950000|2021-08-16 06:22:30|86509.4|86459.4|86509.1|86459.1|86510|86460|86508.8|86458.8|34
1629094960000|2021-08-16 06:22:40|86509.5|86459.5|86509.3|86459.3|86510.4|86460.4|86508.5|86458.5|19
1629094970000|2021-08-16 06:22:50|86510.7|86460.7|86511|86461|86511.9|86461.9|86510.5|86460.5|27
1629094980000|2021-08-16 06:23:00|86511.2|86461.2|86512.8|86462.8|86513.7|86473.8|86498.6|86460.6|33
1629094990000|2021-08-16 06:23:10|86512.3|86462.3|86513.1|86463.1|86513.3|86463.3|86508.9|86458.9|29
1629095000000|2021-08-16 06:23:20|86512.9|86462.9|86512.4|86462.4|86513.7|86463.7|86512.4|86462.4|17
1629095010000|2021-08-16 06:23:30|86513.2|86463.2|86512.1|86462.1|86513.2|86463.2|86510.9|86460.9|20
1629095020000|2021-08-16 06:23:40|86514.1|86464.1|86509.2|86459.2|86515.3|86465.3|86509.2|86459.2|31
1629095030000|2021-08-16 06:23:50|86509.9|86459.9|86508|86458|86513.8|86463.8|86508|86458|40
1629095040000|2021-08-16 06:24:00|86508.5|86458.5|86509.8|86459.8|86512.2|86462.2|86508.3|86458.3|41
1629095050000|2021-08-16 06:24:10|86509.7|86459.7|86507.2|86457.2|86511.3|86461.3|86506.5|86456.5|25
1629095060000|2021-08-16 06:24:20|86505.8|86455.8|86510.6|86460.6|86510.8|86460.8|86505.7|86455.7|32
1629095070000|2021-08-16 06:24:30|86510.4|86460.4|86509.8|86459.8|86511.1|86461.1|86509.5|86459.5|17
1629095080000|2021-08-16 06:24:40|86510|86460|86505.5|86455.5|86510.7|86460.7|86505.5|86455.5|22
1629095090000|2021-08-16 06:24:50|86508.1|86458.1|86506.9|86456.9|86510.8|86460.8|86505|86455|23
1629095100000|2021-08-16 06:25:00|86505.4|86455.4|86511.6|86461.6|86513.1|86463.1|86505.4|86455.4|47
1629095110000|2021-08-16 06:25:10|86511.5|86461.5|86509.9|86459.9|86513.6|86463.6|86508.9|86458.9|15
1629095120000|2021-08-16 06:25:20|86509.8|86459.8|86501.6|86451.6|86510|86460|86499.4|86449.4|35
1629095130000|2021-08-16 06:25:30|86500.8|86450.8|86502.9|86452.9|86504.2|86454.2|86500.4|86450.4|36
1629095140000|2021-08-16 06:25:40|86501.7|86451.7|86505.3|86455.3|86510.6|86460.6|86501.3|86451.3|47
1629095150000|2021-08-16 06:25:50|86505.1|86455.1|86508.5|86458.5|86512.2|86462.2|86500.6|86450.6|57
1629095160000|2021-08-16 06:26:00|86508.3|86458.3|86507|86457|86510.1|86460.1|86506.7|86456.7|46
1629095170000|2021-08-16 06:26:10|86507.3|86457.3|86507.9|86457.9|86510|86460|86506.7|86456.7|40
1629095180000|2021-08-16 06:26:20|86508.4|86458.4|86506.7|86456.7|86509.1|86459.1|86506.4|86456.4|38
1629095190000|2021-08-16 06:26:30|86506.5|86456.5|86506.1|86456.1|86506.8|86456.8|86505.9|86455.9|31
1629095200000|2021-08-16 06:26:40|86505.7|86455.7|86511.6|86461.6|86511.6|86461.6|86505.5|86455.5|36
1629095210000|2021-08-16 06:26:50|86511.3|86461.3|86501.1|86451.1|86511.5|86461.5|86499.7|86449.7|46
1629095220000|2021-08-16 06:27:00|86500.6|86450.6|86500.8|86450.8|86502.6|86452.6|86500|86450|35
1629095230000|2021-08-16 06:27:10|86501.2|86451.2|86499.9|86449.9|86501.3|86451.3|86499.8|86449.8|36
1629095240000|2021-08-16 06:27:20|86499.6|86449.6|86491.4|86441.4|86499.9|86449.9|86491|86441|52
1629095250000|2021-08-16 06:27:30|86492.4|86442.4|86491.1|86441.1|86492.4|86442.4|86490.6|86440.6|36
1629095260000|2021-08-16 06:27:40|86491.2|86441.2|86492|86442|86492.1|86442.1|86490.5|86440.5|31
1629095270000|2021-08-16 06:27:50|86491.7|86441.7|86494.5|86444.5|86495.3|86445.3|86490.4|86440.4|37
1629095280000|2021-08-16 06:28:00|86494.4|86444.4|86516.2|86466.2|86517.4|86467.4|86494.4|86444.4|58
1629095290000|2021-08-16 06:28:10|86517.3|86467.3|86506.2|86456.2|86517.5|86467.5|86504.3|86454.3|65
1629095300000|2021-08-16 06:28:20|86507.7|86457.7|86518|86468|86518|86468|86505.1|86455.1|52
1629095310000|2021-08-16 06:28:30|86518.4|86468.4|86517.4|86467.4|86518.4|86468.4|86516|86466|45
1629095320000|2021-08-16 06:28:40|86517.5|86467.5|86515.8|86465.8|86517.5|86467.5|86515.8|86465.8|25
1629095330000|2021-08-16 06:28:50|86515.9|86465.9|86515.8|86465.8|86516.4|86466.4|86514.3|86464.3|28
1629095340000|2021-08-16 06:29:00|86515.4|86465.4|86507.8|86457.8|86515.6|86465.6|86507.6|86457.6|58
1629095350000|2021-08-16 06:29:10|86508.1|86458.1|86510.1|86460.1|86510.8|86460.8|86507.6|86457.6|35
1629095360000|2021-08-16 06:29:20|86509.9|86459.9|86494.7|86444.7|86509.9|86459.9|86491.3|86441.3|57
1629095370000|2021-08-16 06:29:30|86495.6|86445.6|86490.2|86440.2|86495.6|86445.6|86490.2|86440.2|36
1629095380000|2021-08-16 06:29:40|86491.1|86441.1|86490.6|86440.6|86492.5|86442.5|86489.7|86439.7|58
1629095390000|2021-08-16 06:29:50|86491|86441|86495.3|86445.3|86497.2|86447.2|86489.8|86439.8|46
1629095400000|2021-08-16 06:30:00|86496.5|86446.5|86497.8|86447.8|86500.6|86462.3|86487.3|86445|67
1629095410000|2021-08-16 06:30:10|86498.2|86448.2|86494.1|86444.1|86498.5|86448.5|86493.3|86443.3|58
1629095420000|2021-08-16 06:30:20|86494.4|86444.4|86495|86445|86495.5|86445.5|86492.2|86442.2|25
1629095430000|2021-08-16 06:30:30|86495.2|86445.2|86491.2|86441.2|86495.9|86456.1|86479.5|86441.1|42
1629095440000|2021-08-16 06:30:40|86491.8|86441.8|86487.5|86437.5|86493.4|86443.4|86485.8|86435.8|47
1629095450000|2021-08-16 06:30:50|86487.2|86437.2|86484.1|86434.1|86490.6|86450.8|86468.7|86431.9|52
1629095460000|2021-08-16 06:31:00|86484.3|86434.3|86483|86433|86485|86435|86482.6|86432.6|41
1629095470000|2021-08-16 06:31:10|86483.7|86433.7|86468|86418|86484.4|86434.4|86468|86418|44
1629095480000|2021-08-16 06:31:20|86468.2|86418.2|86469.5|86419.5|86470.5|86420.5|86467.5|86417.5|54
1629095490000|2021-08-16 06:31:30|86467.8|86417.8|86454.9|86429.9|86468.4|86433.8|86454.4|86417.1|60
1629095500000|2021-08-16 06:31:40|86455.7|86430.7|86455.3|86430.3|86456.6|86431.6|86454.7|86429.7|53
1629095510000|2021-08-16 06:31:50|86455.5|86430.5|86457.4|86432.4|86457.8|86432.8|86455.1|86430.1|34
1629095520000|2021-08-16 06:32:00|86458.7|86433.7|86462.4|86437.4|86463.5|86438.5|86458.7|86433.7|39
1629095530000|2021-08-16 06:32:10|86462|86437|86464.5|86439.5|86465.2|86440.2|86461.3|86436.3|44
1629095540000|2021-08-16 06:32:20|86464.4|86439.4|86464|86439|86465.6|86440.6|86463.5|86438.5|42
1629095550000|2021-08-16 06:32:30|86464.1|86439.1|86464.4|86439.4|86465.9|86440.9|86464|86439|44
1629095560000|2021-08-16 06:32:40|86464.3|86439.3|86464.4|86439.4|86467.4|86442.4|86464.1|86439.1|26
1629095570000|2021-08-16 06:32:50|86464.3|86439.3|86461.8|86436.8|86464.4|86439.4|86460.8|86435.8|40
1629095580000|2021-08-16 06:33:00|86462|86437|86462.4|86437.4|86463|86438|86461|86436|36
1629095590000|2021-08-16 06:33:10|86463|86438|86463.4|86438.4|86463.5|86438.5|86461.7|86436.7|24
1629095600000|2021-08-16 06:33:20|86463.3|86438.3|86467.4|86442.4|86467.9|86442.9|86462.9|86437.9|49
1629095610000|2021-08-16 06:33:30|86467.5|86442.5|86464.8|86439.8|86467.7|86442.7|86463.6|86438.6|44
1629095620000|2021-08-16 06:33:40|86464.6|86439.6|86465.4|86440.4|86466|86441|86463.4|86438.4|34
1629095630000|2021-08-16 06:33:50|86465|86440|86461.9|86436.9|86465.6|86440.6|86460.7|86435.7|27
1629095640000|2021-08-16 06:34:00|86461.5|86436.5|86460.5|86435.5|86462.6|86437.6|86460.2|86435.2|38
1629095650000|2021-08-16 06:34:10|86460.8|86435.8|86460|86435|86461.3|86436.3|86460|86435|27
1629095660000|2021-08-16 06:34:20|86460.3|86435.3|86461|86436|86461.4|86436.4|86458.7|86433.7|35
1629095670000|2021-08-16 06:34:30|86460.8|86435.8|86463.3|86438.3|86464.3|86439.3|86460.6|86435.6|47
1629095680000|2021-08-16 06:34:40|86463.1|86438.1|86463.7|86438.7|86465|86440|86462.2|86437.2|34
1629095690000|2021-08-16 06:34:50|86463.9|86438.9|86463.9|86438.9|86464.4|86439.4|86463.5|86438.5|13
1629095700000|2021-08-16 06:35:00|86463.8|86438.8|86468.1|86443.1|86469.9|86444.9|86463.8|86438.8|36
1629095710000|2021-08-16 06:35:10|86468.7|86443.7|86474.9|86449.9|86475.7|86450.7|86468.7|86443.7|47
1629095720000|2021-08-16 06:35:20|86475.1|86450.1|86474.3|86449.3|86475.5|86450.5|86474.1|86449.1|37
1629095730000|2021-08-16 06:35:30|86474.4|86449.4|86476.5|86451.5|86478.5|86453.5|86474.3|86449.3|47
1629095740000|2021-08-16 06:35:40|86476.4|86451.4|86476.7|86451.7|86477.4|86452.4|86475.8|86450.8|36
1629095750000|2021-08-16 06:35:50|86476.9|86451.9|86478.5|86453.5|86479.4|86454.4|86476.8|86451.8|37
1629095760000|2021-08-16 06:36:00|86478.4|86453.4|86481.6|86456.6|86483.1|86458.1|86478.4|86453.4|46
1629095770000|2021-08-16 06:36:10|86481.4|86456.4|86480.2|86455.2|86482.3|86457.3|86480.2|86455.2|25
1629095780000|2021-08-16 06:36:20|86480.1|86455.1|86481.7|86456.7|86482.4|86457.4|86480|86455|34
1629095790000|2021-08-16 06:36:30|86481.6|86456.6|86484.3|86459.3|86484.3|86459.3|86481.5|86456.5|32
1629095800000|2021-08-16 06:36:40|86484.5|86459.5|86487.1|86462.1|86490|86465|86482.8|86457.8|47
1629095810000|2021-08-16 06:36:50|86487.2|86462.2|86488.1|86463.1|86488.9|86463.9|86487.2|86462.2|31
1629095820000|2021-08-16 06:37:00|86488|86463|86489.8|86464.8|86490.8|86465.8|86488|86463|40
1629095830000|2021-08-16 06:37:10|86489.9|86464.9|86491.4|86466.4|86491.9|86466.9|86489.3|86464.3|39
1629095840000|2021-08-16 06:37:20|86492.1|86467.1|86491|86466|86493.6|86468.6|86487.1|86462.1|55
1629095850000|2021-08-16 06:37:30|86491.1|86466.1|86495.5|86470.5|86496.8|86471.8|86491.1|86466.1|42
1629095860000|2021-08-16 06:37:40|86495|86470|86498.6|86473.6|86500.7|86475.7|86494.2|86469.2|29
1629095870000|2021-08-16 06:37:50|86499.6|86474.6|86499.8|86474.8|86499.9|86474.9|86498.9|86473.9|43
1629095880000|2021-08-16 06:38:00|86500.4|86475.4|86527.7|86477.7|86527.7|86487.1|86499.8|86474.8|52
1629095890000|2021-08-16 06:38:10|86528.1|86478.1|86527.4|86477.4|86528.7|86478.7|86527.4|86477.4|37
1629095900000|2021-08-16 06:38:20|86527.8|86477.8|86531.2|86481.2|86532.1|86495.2|86519.5|86477.5|34
1629095910000|2021-08-16 06:38:30|86531.9|86481.9|86532.2|86482.2|86533.1|86483.1|86531.4|86481.4|45
1629095920000|2021-08-16 06:38:40|86531.7|86481.7|86517.7|86492.7|86531.8|86493.9|86517.7|86479.7|44
1629095930000|2021-08-16 06:38:50|86517.8|86492.8|86520.2|86495.2|86534.4|86495.3|86517.8|86480.6|46
1629095940000|2021-08-16 06:39:00|86520.1|86495.1|86519.8|86494.8|86520.4|86495.4|86519.5|86494.5|29
1629095950000|2021-08-16 06:39:10|86519.9|86494.9|86519.4|86494.4|86520.3|86495.3|86518.7|86493.7|27
1629095960000|2021-08-16 06:39:20|86519.2|86494.2|86535.8|86485.8|86536.1|86498.1|86518|86484.9|52
1629095970000|2021-08-16 06:39:30|86535.9|86485.9|86537.8|86487.8|86538.8|86488.8|86535.9|86485.9|44
1629095980000|2021-08-16 06:39:40|86537.7|86487.7|86540.5|86490.5|86540.9|86490.9|86537.2|86487.2|37
1629095990000|2021-08-16 06:39:50|86540.3|86490.3|86548|86498|86549|86512.7|86534.5|86490.1|39
1629096000000|2021-08-16 06:40:00|86548.4|86498.4|86541.7|86516.7|86554.5|86518.9|86536.1|86498.3|48
1629096010000|2021-08-16 06:40:10|86542|86517|86538.7|86513.7|86542.1|86517.1|86538.5|86513.5|44
1629096020000|2021-08-16 06:40:20|86538.6|86513.6|86538.3|86513.3|86539|86514|86538.3|86513.3|24
1629096030000|2021-08-16 06:40:30|86538|86513|86546.3|86496.3|86552|86513|86538|86495.4|48
1629096040000|2021-08-16 06:40:40|86532|86507|86535.4|86510.4|86545.7|86510.4|86531|86493.3|45
1629096050000|2021-08-16 06:40:50|86535.8|86510.8|86533.7|86508.7|86535.8|86510.8|86532.6|86507.6|26
1629096060000|2021-08-16 06:41:00|86533.5|86508.5|86533.5|86508.5|86533.9|86508.9|86532.2|86507.2|29
1629096070000|2021-08-16 06:41:10|86533.8|86508.8|86547.1|86497.1|86547.4|86511.4|86533.5|86496.2|46
1629096080000|2021-08-16 06:41:20|86546.9|86496.9|86547.5|86497.5|86551.3|86512.1|86534.4|86496.9|37
1629096090000|2021-08-16 06:41:30|86547.8|86497.8|86535.2|86510.2|86549.2|86511.1|86535.1|86497.3|20
1629096100000|2021-08-16 06:41:40|86535.1|86510.1|86531.8|86506.8|86544.3|86510.6|86530.8|86492.5|40
1629096110000|2021-08-16 06:41:50|86532|86507|86531.5|86506.5|86532.2|86507.2|86530.2|86505.2|32
1629096120000|2021-08-16 06:42:00|86531.6|86506.6|86545.8|86495.8|86546.7|86507.6|86528.6|86495.5|42
1629096130000|2021-08-16 06:42:10|86546.4|86496.4|86531.4|86506.4|86546.9|86509|86530.1|86496|39
1629096140000|2021-08-16 06:42:20|86544|86494|86529.2|86504.2|86545|86505.1|86528.8|86493.1|44
1629096150000|2021-08-16 06:42:30|86529.3|86504.3|86535.1|86510.1|86535.1|86510.1|86529.3|86504.3|35
1629096160000|2021-08-16 06:42:40|86535.3|86510.3|86538.7|86513.7|86539.6|86514.6|86534.6|86509.6|50
1629096170000|2021-08-16 06:42:50|86538.8|86513.8|86537.8|86512.8|86539|86514|86536.7|86511.7|29
1629096180000|2021-08-16 06:43:00|86537.3|86512.3|86537.9|86512.9|86539.5|86514.5|86537.2|86512.2|35
1629096190000|2021-08-16 06:43:10|86538.6|86513.6|86533.3|86508.3|86542.4|86513.9|86526.6|86490.8|42
1629096200000|2021-08-16 06:43:20|86533.5|86508.5|86533.2|86508.2|86534.1|86509.1|86531.6|86506.6|38
1629096210000|2021-08-16 06:43:30|86533.5|86508.5|86531.6|86506.6|86535.8|86510.8|86531.6|86506.6|32
1629096220000|2021-08-16 06:43:40|86531.5|86506.5|86534|86509|86534|86509|86531.3|86506.3|33
1629096230000|2021-08-16 06:43:50|86534.2|86509.2|86532.8|86507.8|86534.5|86509.5|86531.5|86506.5|26
1629096240000|2021-08-16 06:44:00|86532.9|86507.9|86531.7|86506.7|86532.9|86507.9|86531|86506|26
1629096250000|2021-08-16 06:44:10|86532.1|86507.1|86531.6|86506.6|86532.5|86507.5|86531.4|86506.4|12
1629096260000|2021-08-16 06:44:20|86531.7|86506.7|86531.4|86506.4|86531.9|86506.9|86531|86506|16
1629096270000|2021-08-16 06:44:30|86531.5|86506.5|86530.1|86505.1|86531.9|86506.9|86530.1|86505.1|14
1629096280000|2021-08-16 06:44:40|86528.8|86503.8|86525.4|86500.4|86532.6|86507.6|86520.9|86495.9|42
1629096290000|2021-08-16 06:44:50|86523.7|86498.7|86521.8|86496.8|86524.9|86499.9|86521.8|86496.8|22
1629096300000|2021-08-16 06:45:00|86524.2|86499.2|86526.3|86501.3|86527.8|86502.8|86521.3|86496.3|51
1629096310000|2021-08-16 06:45:10|86526|86501|86526.1|86501.1|86527.2|86502.2|86522|86497|62
1629096320000|2021-08-16 06:45:20|86526.2|86501.2|86528|86503|86529.3|86504.3|86525.8|86500.8|40
1629096330000|2021-08-16 06:45:30|86528.2|86503.2|86523.9|86498.9|86528.2|86503.2|86522.1|86497.1|43
1629096340000|2021-08-16 06:45:40|86524|86499|86523.8|86498.8|86525.6|86500.6|86522.3|86497.3|46
1629096350000|2021-08-16 06:45:50|86524.3|86499.3|86524.7|86499.7|86526.5|86501.5|86522.4|86497.4|35
1629096360000|2021-08-16 06:46:00|86524.9|86499.9|86528.2|86503.2|86528.7|86503.7|86524.4|86499.4|30
1629096370000|2021-08-16 06:46:10|86528.3|86503.3|86529.9|86504.9|86533.6|86508.6|86527.8|86502.8|48
1629096380000|2021-08-16 06:46:20|86529.3|86504.3|86533|86508|86533.1|86508.1|86529|86504|27
1629096390000|2021-08-16 06:46:30|86532.8|86507.8|86537.9|86512.9|86538.5|86513.5|86531.9|86506.9|42
1629096400000|2021-08-16 06:46:40|86536.9|86511.9|86535.9|86510.9|86539.7|86514.7|86535.6|86510.6|46
1629096410000|2021-08-16 06:46:50|86536.1|86511.1|86538|86513|86538.8|86513.8|86535.8|86510.8|32
1629096420000|2021-08-16 06:47:00|86538.1|86513.1|86538.4|86513.4|86538.5|86513.5|86536.5|86511.5|32
1629096430000|2021-08-16 06:47:10|86538|86513|86538.3|86513.3|86539.4|86514.4|86536.8|86511.8|29
1629096440000|2021-08-16 06:47:20|86538|86513|86537.7|86512.7|86538.2|86513.2|86536.7|86511.7|35
1629096450000|2021-08-16 06:47:30|86537.5|86512.5|86540.7|86515.7|86541.6|86516.6|86537.5|86512.5|47
1629096460000|2021-08-16 06:47:40|86540.6|86515.6|86543.1|86518.1|86543.1|86518.1|86540|86515|47
1629096470000|2021-08-16 06:47:50|86543.2|86518.2|86543.4|86518.4|86543.6|86518.6|86542.3|86517.3|32
1629096480000|2021-08-16 06:48:00|86543.3|86518.3|86543.2|86518.2|86545|86520|86542.8|86517.8|53
1629096490000|2021-08-16 06:48:10|86543.4|86518.4|86545|86520|86545.1|86520.1|86543.1|86518.1|32
1629096500000|2021-08-16 06:48:20|86544.9|86519.9|86546.2|86521.2|86546.6|86521.6|86544.6|86519.6|33
1629096510000|2021-08-16 06:48:30|86545.9|86520.9|86546.5|86521.5|86546.7|86521.7|86545.2|86520.2|24
1629096520000|2021-08-16 06:48:40|86546.6|86521.6|86546.2|86521.2|86546.6|86521.6|86545.8|86520.8|14
1629096530000|2021-08-16 06:48:50|86546|86521|86542.9|86517.9|86546.8|86521.8|86540.8|86515.8|31
1629096540000|2021-08-16 06:49:00|86543.1|86518.1|86542.1|86517.1|86543.4|86518.4|86541.3|86516.3|40
1629096550000|2021-08-16 06:49:10|86542.7|86517.7|86539.1|86514.1|86543.2|86518.2|86537.8|86512.8|38
1629096560000|2021-08-16 06:49:20|86538.6|86513.6|86540.7|86515.7|86541.2|86516.2|86538.3|86513.3|39
1629096570000|2021-08-16 06:49:30|86540.9|86515.9|86541.8|86516.8|86542.5|86517.5|86540|86515|22
1629096580000|2021-08-16 06:49:40|86541.6|86516.6|86540.8|86515.8|86543.9|86518.9|86540.3|86515.3|29
1629096590000|2021-08-16 06:49:50|86540.2|86515.2|86538.2|86513.2|86541.9|86516.9|86537.6|86512.6|47
1629096600000|2021-08-16 06:50:00|86537.9|86512.9|86532.1|86507.1|86538.8|86513.8|86531.8|86506.8|51
1629096610000|2021-08-16 06:50:10|86532.2|86507.2|86533.9|86508.9|86535.3|86510.3|86531.4|86506.4|37
1629096620000|2021-08-16 06:50:20|86534|86509|86540.6|86515.6|86540.7|86515.7|86532.9|86507.9|46
1629096630000|2021-08-16 06:50:30|86540.5|86515.5|86541.7|86516.7|86542.5|86517.5|86538.4|86513.4|42
1629096640000|2021-08-16 06:50:40|86541.3|86516.3|86546.8|86521.8|86546.8|86521.8|86540.9|86515.9|43
1629096650000|2021-08-16 06:50:50|86546.5|86521.5|86548.7|86523.7|86549.1|86524.1|86545.8|86520.8|40
1629096660000|2021-08-16 06:51:00|86548.8|86523.8|86546.8|86521.8|86548.8|86523.8|86543.9|86518.9|48
1629096670000|2021-08-16 06:51:10|86546.9|86521.9|86546|86521|86548.1|86523.1|86544.3|86519.3|41
1629096680000|2021-08-16 06:51:20|86546.1|86521.1|86544.3|86519.3|86546.3|86521.3|86544.3|86519.3|38
1629096690000|2021-08-16 06:51:30|86543.3|86518.3|86542.7|86517.7|86543.4|86518.4|86539.7|86514.7|43
1629096700000|2021-08-16 06:51:40|86542.4|86517.4|86541.1|86516.1|86542.6|86517.6|86537.9|86512.9|39
1629096710000|2021-08-16 06:51:50|86541.6|86516.6|86543.8|86518.8|86545.1|86520.1|86540.2|86515.2|28
1629096720000|2021-08-16 06:52:00|86544.1|86519.1|86547.3|86522.3|86547.3|86522.3|86542.9|86517.9|53
1629096730000|2021-08-16 06:52:10|86547.5|86522.5|86546.8|86521.8|86549.7|86524.7|86546.7|86521.7|44
1629096740000|2021-08-16 06:52:20|86546.9|86521.9|86545.2|86520.2|86547.1|86522.1|86544.8|86519.8|35
1629096750000|2021-08-16 06:52:30|86545.1|86520.1|86544.6|86519.6|86545.8|86520.8|86544.6|86519.6|25
1629096760000|2021-08-16 06:52:40|86544.8|86519.8|86546.7|86521.7|86546.7|86521.7|86541.9|86516.9|45
1629096770000|2021-08-16 06:52:50|86545.6|86520.6|86546.8|86521.8|86549.1|86524.1|86545.4|86520.4|47
1629096780000|2021-08-16 06:53:00|86546.3|86521.3|86544.6|86519.6|86546.9|86521.9|86544.1|86519.1|46
1629096790000|2021-08-16 06:53:10|86544.4|86519.4|86542.8|86517.8|86544.9|86519.9|86541.2|86516.2|32
1629096800000|2021-08-16 06:53:20|86543.8|86518.8|86539.4|86514.4|86543.8|86518.8|86538.4|86513.4|31
1629096810000|2021-08-16 06:53:30|86538.1|86513.1|86535.8|86510.8|86538.1|86513.1|86534.9|86509.9|54
1629096820000|2021-08-16 06:53:40|86536.1|86511.1|86543.6|86518.6|86544.4|86519.4|86536.1|86511.1|50
1629096830000|2021-08-16 06:53:50|86543|86518|86542.7|86517.7|86544.7|86519.7|86542.2|86517.2|40
1629096840000|2021-08-16 06:54:00|86542.9|86517.9|86544.9|86519.9|86547.1|86522.1|86542.6|86517.6|46
1629096850000|2021-08-16 06:54:10|86544.8|86519.8|86546.9|86521.9|86548|86523|86544.8|86519.8|41
1629096860000|2021-08-16 06:54:20|86546|86521|86547.7|86522.7|86548.3|86523.3|86546|86521|30
1629096870000|2021-08-16 06:54:30|86547.6|86522.6|86552.5|86527.5|86553.7|86528.7|86547.3|86522.3|40
1629096880000|2021-08-16 06:54:40|86552.3|86527.3|86555.1|86530.1|86555.8|86530.8|86551.9|86526.9|53
1629096890000|2021-08-16 06:54:50|86554.7|86529.7|86556.9|86531.9|86558.1|86533.1|86554.1|86529.1|55
1629096900000|2021-08-16 06:55:00|86557.5|86532.5|86557.8|86532.8|86560.5|86535.5|86557.5|86532.5|40
1629096910000|2021-08-16 06:55:10|86560.6|86535.6|86558.6|86533.6|86561.6|86536.6|86557.6|86532.6|52
1629096920000|2021-08-16 06:55:20|86559.2|86534.2|86555.1|86530.1|86560.2|86535.2|86553.5|86528.5|44
1629096930000|2021-08-16 06:55:30|86554.7|86529.7|86550.5|86525.5|86556.2|86531.2|86547.6|86522.6|50
1629096940000|2021-08-16 06:55:40|86550.4|86525.4|86551.4|86526.4|86554.6|86529.6|86550.4|86525.4|48
1629096950000|2021-08-16 06:55:50|86551.7|86526.7|86550.6|86525.6|86553.4|86528.4|86550.6|86525.6|38
1629096960000|2021-08-16 06:56:00|86550.9|86525.9|86544.3|86519.3|86551.3|86526.3|86543.7|86518.7|48
1629096970000|2021-08-16 06:56:10|86543.6|86518.6|86540.4|86515.4|86544.4|86519.4|86540.4|86515.4|42
1629096980000|2021-08-16 06:56:20|86540.1|86515.1|86539.4|86514.4|86541.5|86516.5|86536.8|86511.8|39
1629096990000|2021-08-16 06:56:30|86539.3|86514.3|86538.3|86513.3|86539.4|86514.4|86538.1|86513.1|21
1629097000000|2021-08-16 06:56:40|86538.9|86513.9|86536.1|86511.1|86538.9|86513.9|86535.6|86510.6|33
1629097010000|2021-08-16 06:56:50|86535.4|86510.4|86533.2|86508.2|86537.4|86512.4|86532.5|86507.5|33
1629097020000|2021-08-16 06:57:00|86534.5|86509.5|86536.7|86511.7|86537.2|86512.2|86533.4|86508.4|38
1629097030000|2021-08-16 06:57:10|86536.8|86511.8|86536.8|86511.8|86537.3|86512.3|86536.2|86511.2|34
1629097040000|2021-08-16 06:57:20|86537.5|86512.5|86532.1|86507.1|86537.7|86512.7|86532.1|86507.1|36
1629097050000|2021-08-16 06:57:30|86532|86507|86529.4|86504.4|86532.2|86507.2|86529.4|86504.4|35
1629097060000|2021-08-16 06:57:40|86529.5|86504.5|86530.9|86505.9|86533.3|86508.3|86528.5|86503.5|41
1629097070000|2021-08-16 06:57:50|86531.2|86506.2|86534.2|86509.2|86534.6|86509.6|86531.1|86506.1|20
1629097080000|2021-08-16 06:58:00|86533.6|86508.6|86541|86516|86541.4|86516.4|86533.3|86508.3|49
1629097090000|2021-08-16 06:58:10|86540.7|86515.7|86538.8|86513.8|86541.4|86516.4|86537.8|86512.8|37
1629097100000|2021-08-16 06:58:20|86538.4|86513.4|86535.5|86510.5|86538.4|86513.4|86534.7|86509.7|43
1629097110000|2021-08-16 06:58:30|86535.4|86510.4|86535.1|86510.1|86536.8|86511.8|86534.5|86509.5|33
1629097120000|2021-08-16 06:58:40|86535.2|86510.2|86535.5|86510.5|86535.5|86510.5|86534.8|86509.8|14
1629097130000|2021-08-16 06:58:50|86535.4|86510.4|86532.9|86507.9|86537.1|86512.1|86532.9|86507.9|37
1629097140000|2021-08-16 06:59:00|86532.6|86507.6|86534.8|86509.8|86535.6|86510.6|86532.6|86507.6|39
1629097150000|2021-08-16 06:59:10|86536.2|86511.2|86536.3|86511.3|86539.4|86514.4|86536.1|86511.1|45
1629097160000|2021-08-16 06:59:20|86536.4|86511.4|86532.4|86507.4|86536.6|86511.6|86532.2|86507.2|36
1629097170000|2021-08-16 06:59:30|86533.3|86508.3|86530.4|86505.4|86533.8|86508.8|86530.2|86505.2|40
1629097180000|2021-08-16 06:59:40|86530.6|86505.6|86527|86502|86542.2|86505.6|86526.3|86492.2|35
1629097190000|2021-08-16 06:59:50|86526.7|86501.7|86535.7|86510.7|86535.8|86510.8|86526.4|86501.4|58
1629097200000|2021-08-16 07:00:00|86535.5|86510.5|86546.7|86521.7|86546.7|86521.7|86535.5|86510.5|56
1629097210000|2021-08-16 07:00:10|86546.6|86521.6|86559.3|86534.3|86565.3|86534.3|86542.5|86511.4|58
1629097220000|2021-08-16 07:00:20|86558.7|86533.7|86567.6|86517.6|86569.7|86533.7|86547|86517.1|63
1629097230000|2021-08-16 07:00:30|86557|86532|86561.5|86536.5|86562|86537|86556.5|86531.5|52
1629097240000|2021-08-16 07:00:40|86561.6|86536.6|86555.5|86530.5|86561.6|86536.6|86555|86530|53
1629097250000|2021-08-16 07:00:50|86555.6|86530.6|86552|86527|86557.4|86532.4|86551.5|86526.5|43
1629097260000|2021-08-16 07:01:00|86552.3|86527.3|86562.4|86537.4|86562.5|86537.5|86552|86527|57
1629097270000|2021-08-16 07:01:10|86563.2|86538.2|86579.2|86554.2|86579.2|86554.2|86561.1|86536.1|62
1629097280000|2021-08-16 07:01:20|86579.4|86554.4|86579.5|86554.5|86583|86558|86579.1|86554.1|53
1629097290000|2021-08-16 07:01:30|86579.8|86554.8|86574.5|86549.5|86579.9|86554.9|86572.9|86547.9|56
1629097300000|2021-08-16 07:01:40|86575.1|86550.1|86576.3|86551.3|86576.4|86551.4|86573.3|86548.3|42
1629097310000|2021-08-16 07:01:50|86576|86551|86564.3|86539.3|86576.3|86551.3|86563.8|86538.8|57
1629097320000|2021-08-16 07:02:00|86564.4|86539.4|86566.2|86541.2|86567.6|86542.6|86562.2|86537.2|52
1629097330000|2021-08-16 07:02:10|86566|86541|86561.7|86536.7|86568.7|86543.7|86561.7|86536.7|49
1629097340000|2021-08-16 07:02:20|86562.3|86537.3|86563.4|86538.4|86564.2|86539.2|86561.7|86536.7|51
1629097350000|2021-08-16 07:02:30|86563.3|86538.3|86566.3|86541.3|86570.2|86545.2|86562.6|86537.6|50
1629097360000|2021-08-16 07:02:40|86566.7|86541.7|86565.9|86540.9|86568|86543|86563.7|86538.7|54
1629097370000|2021-08-16 07:02:50|86565.2|86540.2|86561.4|86536.4|86565.6|86540.6|86561|86536|34
1629097380000|2021-08-16 07:03:00|86561.9|86536.9|86555.6|86530.6|86562.1|86537.1|86554.9|86529.9|60
1629097390000|2021-08-16 07:03:10|86555.7|86530.7|86558|86533|86559.7|86534.7|86555.1|86530.1|43
1629097400000|2021-08-16 07:03:20|86557.9|86532.9|86554.8|86529.8|86558.5|86533.5|86554.4|86529.4|49
1629097410000|2021-08-16 07:03:30|86554.7|86529.7|86558|86533|86558|86533|86553.9|86528.9|51
1629097420000|2021-08-16 07:03:40|86557.9|86532.9|86556|86531|86558.3|86533.3|86555.6|86530.6|34
1629097430000|2021-08-16 07:03:50|86555.9|86530.9|86550.7|86525.7|86555.9|86530.9|86549.8|86524.8|56
1629097440000|2021-08-16 07:04:00|86550.8|86525.8|86552.6|86527.6|86556.4|86531.4|86550.7|86525.7|50
1629097450000|2021-08-16 07:04:10|86553|86528|86558.3|86533.3|86560.3|86535.3|86552.8|86527.8|47
1629097460000|2021-08-16 07:04:20|86559.2|86534.2|86560.8|86535.8|86562.3|86537.3|86558.4|86533.4|40
1629097470000|2021-08-16 07:04:30|86561.1|86536.1|86568.2|86543.2|86568.6|86543.6|86561|86536|44
1629097480000|2021-08-16 07:04:40|86568.1|86543.1|86567.8|86542.8|86569.9|86544.9|86566.1|86541.1|53
1629097490000|2021-08-16 07:04:50|86567.6|86542.6|86567.9|86542.9|86569.9|86544.9|86566.7|86541.7|42
1629097500000|2021-08-16 07:05:00|86569|86544|86587.7|86562.7|86588|86563|86568.6|86543.6|55
1629097510000|2021-08-16 07:05:10|86587|86562|86583.6|86558.6|86591.4|86566.4|86582.8|86557.8|65
1629097520000|2021-08-16 07:05:20|86583.4|86558.4|86584.8|86559.8|86585.7|86560.7|86582.3|86557.3|45
1629097530000|2021-08-16 07:05:30|86585|86560|86590.6|86565.6|86593|86568|86584.4|86559.4|51
1629097540000|2021-08-16 07:05:40|86590.4|86565.4|86590.8|86565.8|86591.8|86566.8|86590.3|86565.3|49
1629097550000|2021-08-16 07:05:50|86590.5|86565.5|86591.6|86566.6|86592|86567|86590.2|86565.2|34
1629097560000|2021-08-16 07:06:00|86591.3|86566.3|86597.4|86572.4|86597.6|86572.6|86590.4|86565.4|50
1629097570000|2021-08-16 07:06:10|86597.2|86572.2|86598.3|86573.3|86599.2|86574.2|86594.3|86569.3|64
1629097580000|2021-08-16 07:06:20|86598.9|86573.9|86596.9|86571.9|86599.4|86574.4|86595.7|86570.7|50
1629097590000|2021-08-16 07:06:30|86596.6|86571.6|86595|86570|86601.1|86576.1|86595|86570|56
1629097600000|2021-08-16 07:06:40|86595.6|86570.6|86593.8|86568.8|86595.9|86570.9|86593.6|86568.6|53
1629097610000|2021-08-16 07:06:50|86594.3|86569.3|86589.5|86564.5|86594.8|86569.8|86588.8|86563.8|52
1629097620000|2021-08-16 07:07:00|86588|86563|86586.3|86561.3|86597.6|86572.6|86585.7|86560.7|56
1629097630000|2021-08-16 07:07:10|86586.2|86561.2|86576.4|86551.4|86586.2|86561.2|86576.2|86551.2|51
1629097640000|2021-08-16 07:07:20|86576|86551|86577.6|86552.6|86578|86553|86575.7|86550.7|49
1629097650000|2021-08-16 07:07:30|86577.5|86552.5|86577.2|86552.2|86578.7|86553.7|86572.7|86547.7|57
1629097660000|2021-08-16 07:07:40|86576|86551|86573.4|86548.4|86578|86553|86572.1|86547.1|49
1629097670000|2021-08-16 07:07:50|86572.8|86547.8|86579.2|86554.2|86579.7|86554.7|86572|86547|50
1629097680000|2021-08-16 07:08:00|86579.1|86554.1|86579.5|86554.5|86581.5|86556.5|86577.9|86552.9|40
1629097690000|2021-08-16 07:08:10|86579.4|86554.4|86576.8|86551.8|86580.1|86555.1|86575.6|86550.6|48
1629097700000|2021-08-16 07:08:20|86576.2|86551.2|86576.3|86551.3|86576.4|86551.4|86574.9|86549.9|36
1629097710000|2021-08-16 07:08:30|86576.4|86551.4|86579.5|86554.5|86581.5|86556.5|86575.4|86550.4|33
1629097720000|2021-08-16 07:08:40|86580.1|86555.1|86578.7|86553.7|86580.2|86555.2|86577.6|86552.6|34
1629097730000|2021-08-16 07:08:50|86579.2|86554.2|86575.9|86550.9|86580|86555|86575.8|86550.8|31
1629097740000|2021-08-16 07:09:00|86576|86551|86574.3|86549.3|86580|86555|86573.5|86548.5|55
1629097750000|2021-08-16 07:09:10|86574.2|86549.2|86577.2|86552.2|86578.2|86553.2|86573.4|86548.4|43
1629097760000|2021-08-16 07:09:20|86577|86552|86574.6|86549.6|86578.1|86553.1|86574.6|86549.6|34
1629097770000|2021-08-16 07:09:30|86574.5|86549.5|86577.3|86552.3|86577.3|86552.3|86574.4|86549.4|42
1629097780000|2021-08-16 07:09:40|86577.1|86552.1|86575|86550|86577.7|86552.7|86574.3|86549.3|22
1629097790000|2021-08-16 07:09:50|86574.7|86549.7|86574|86549|86575.2|86550.2|86573.3|86548.3|23
1629097800000|2021-08-16 07:10:00|86573.9|86548.9|86572.4|86547.4|86574.8|86549.8|86572.3|86547.3|30
1629097810000|2021-08-16 07:10:10|86571.3|86546.3|86575.4|86550.4|86575.4|86550.4|86570.9|86545.9|41
1629097820000|2021-08-16 07:10:20|86573.4|86548.4|86574.1|86549.1|86574.1|86549.1|86572|86547|32
1629097830000|2021-08-16 07:10:30|86574|86549|86574.6|86549.6|86574.8|86549.8|86572.5|86547.5|19
1629097840000|2021-08-16 07:10:40|86576|86551|86576|86551|86576.3|86551.3|86571.9|86546.9|43
1629097850000|2021-08-16 07:10:50|86575.9|86550.9|86577.9|86552.9|86578.7|86553.7|86575.3|86550.3|32
1629097860000|2021-08-16 07:11:00|86578.3|86553.3|86576.8|86551.8|86578.4|86553.4|86575.1|86550.1|26
1629097870000|2021-08-16 07:11:10|86576.6|86551.6|86576.6|86551.6|86577.3|86552.3|86576.1|86551.1|35
1629097880000|2021-08-16 07:11:20|86576.4|86551.4|86570.4|86545.4|86577|86552|86570.4|86545.4|48
1629097890000|2021-08-16 07:11:30|86571.1|86546.1|86563.8|86538.8|86571.1|86546.1|86561.9|86536.9|46
1629097900000|2021-08-16 07:11:40|86564.1|86539.1|86563.5|86538.5|86564.1|86539.1|86559.7|86534.7|42
1629097910000|2021-08-16 07:11:50|86563.4|86538.4|86564.8|86539.8|86567.2|86542.2|86563.4|86538.4|48
1629097920000|2021-08-16 07:12:00|86563.5|86538.5|86564.6|86539.6|86564.8|86539.8|86562.2|86537.2|34
1629097930000|2021-08-16 07:12:10|86564.4|86539.4|86563.6|86538.6|86564.7|86539.7|86562.3|86537.3|31
1629097940000|2021-08-16 07:12:20|86562.6|86537.6|86563.5|86538.5|86564.4|86539.4|86562.6|86537.6|38
1629097950000|2021-08-16 07:12:30|86563.4|86538.4|86565.4|86540.4|86568.2|86543.2|86563.1|86538.1|37
1629097960000|2021-08-16 07:12:40|86565.1|86540.1|86561.6|86536.6|86565.5|86540.5|86561.3|86536.3|43
1629097970000|2021-08-16 07:12:50|86562|86537|86565.4|86540.4|86565.4|86540.4|86562|86537|31
1629097980000|2021-08-16 07:13:00|86565.6|86540.6|86561.8|86536.8|86566.8|86541.8|86559.1|86534.1|53
1629097990000|2021-08-16 07:13:10|86561.6|86536.6|86559.2|86534.2|86562.1|86537.1|86556.7|86531.7|46
1629098000000|2021-08-16 07:13:20|86558.9|86533.9|86568.9|86543.9|86568.9|86543.9|86558.7|86533.7|47
1629098010000|2021-08-16 07:13:30|86568.7|86543.7|86566.6|86541.6|86569.1|86544.1|86566.1|86541.1|28
1629098020000|2021-08-16 07:13:40|86566.8|86541.8|86565.4|86540.4|86568.4|86543.4|86563.6|86538.6|46
1629098030000|2021-08-16 07:13:50|86565.6|86540.6|86563.9|86538.9|86566.6|86541.6|86562.7|86537.7|45
1629098040000|2021-08-16 07:14:00|86564|86539|86559.7|86534.7|86564|86539|86557.8|86532.8|41
1629098050000|2021-08-16 07:14:10|86559.4|86534.4|86558.8|86533.8|86561|86536|86558.3|86533.3|48
1629098060000|2021-08-16 07:14:20|86559.2|86534.2|86559.2|86534.2|86559.2|86534.2|86557.3|86532.3|41
1629098070000|2021-08-16 07:14:30|86560.7|86535.7|86565.9|86540.9|86566.3|86541.3|86559.8|86534.8|43
1629098080000|2021-08-16 07:14:40|86566|86541|86564.9|86539.9|86566.5|86541.5|86563.8|86538.8|42
1629098090000|2021-08-16 07:14:50|86564.7|86539.7|86564.9|86539.9|86565.9|86540.9|86563.8|86538.8|30
1629098100000|2021-08-16 07:15:00|86565.3|86540.3|86557.5|86532.5|86565.3|86540.3|86556.5|86531.5|57
1629098110000|2021-08-16 07:15:10|86557.9|86532.9|86554.8|86529.8|86557.9|86532.9|86554.6|86529.6|32
1629098120000|2021-08-16 07:15:20|86554.9|86529.9|86554.9|86529.9|86556.2|86531.2|86554.2|86529.2|44
1629098130000|2021-08-16 07:15:30|86554.4|86529.4|86552.5|86527.5|86555.3|86530.3|86552.1|86527.1|32
1629098140000|2021-08-16 07:15:40|86552.3|86527.3|86554.8|86529.8|86555.6|86530.6|86551.9|86526.9|52
1629098150000|2021-08-16 07:15:50|86554.9|86529.9|86549.1|86524.1|86556.5|86531.5|86549.1|86524.1|42
1629098160000|2021-08-16 07:16:00|86549|86524|86552.2|86527.2|86552.5|86527.5|86548.7|86523.7|48
1629098170000|2021-08-16 07:16:10|86552.1|86527.1|86550.8|86525.8|86552.4|86527.4|86548.4|86523.4|45
1629098180000|2021-08-16 07:16:20|86550.6|86525.6|86552.7|86527.7|86555.7|86530.7|86550.6|86525.6|51
1629098190000|2021-08-16 07:16:30|86553.7|86528.7|86522.8|86497.8|86553.7|86528.7|86522.2|86497.2|59
1629098200000|2021-08-16 07:16:40|86523.8|86498.8|86519.7|86494.7|86524|86499|86519.3|86494.3|47
1629098210000|2021-08-16 07:16:50|86519.9|86494.9|86519.4|86494.4|86522|86497|86519.3|86494.3|51
1629098220000|2021-08-16 07:17:00|86519.3|86494.3|86524.3|86499.3|86524.3|86499.3|86518.4|86493.4|46
1629098230000|2021-08-16 07:17:10|86524.5|86499.5|86518.5|86493.5|86525.6|86500.6|86516.6|86491.6|52
1629098240000|2021-08-16 07:17:20|86518.1|86493.1|86517.1|86492.1|86519.3|86494.3|86517.1|86492.1|26
1629098250000|2021-08-16 07:17:30|86517.2|86492.2|86509.2|86484.2|86517.3|86492.3|86507|86482|53
1629098260000|2021-08-16 07:17:40|86509.3|86484.3|86511.2|86486.2|86511.8|86486.8|86509.1|86484.1|42
1629098270000|2021-08-16 07:17:50|86511.1|86486.1|86509.7|86484.7|86511.5|86486.5|86508|86483|34
1629098280000|2021-08-16 07:18:00|86510.1|86485.1|86509.7|86484.7|86510.7|86485.7|86509.3|86484.3|40
1629098290000|2021-08-16 07:18:10|86509.5|86484.5|86514.2|86489.2|86518.3|86493.3|86509.5|86484.5|45
1629098300000|2021-08-16 07:18:20|86513.7|86488.7|86514.3|86489.3|86523.5|86498.5|86513|86488|60
1629098310000|2021-08-16 07:18:30|86514.4|86489.4|86507.1|86482.1|86515.5|86490.5|86503.9|86478.9|62
1629098320000|2021-08-16 07:18:40|86506.9|86481.9|86505.2|86480.2|86507.1|86482.1|86504.9|86479.9|35
1629098330000|2021-08-16 07:18:50|86505.3|86480.3|86505.7|86480.7|86505.8|86480.8|86501.8|86476.8|40
1629098340000|2021-08-16 07:19:00|86505.4|86480.4|86507.8|86482.8|86508.2|86483.2|86502.7|86477.7|38
1629098350000|2021-08-16 07:19:10|86507.2|86482.2|86505.3|86480.3|86509.4|86484.4|86505.3|86480.3|38
1629098360000|2021-08-16 07:19:20|86505.4|86480.4|86508|86483|86508.7|86483.7|86505.4|86480.4|31
1629098370000|2021-08-16 07:19:30|86507.9|86482.9|86509.2|86484.2|86509.3|86484.3|86506.9|86481.9|30
1629098380000|2021-08-16 07:19:40|86509.8|86484.8|86510.1|86485.1|86510.7|86485.7|86508.6|86483.6|26
1629098390000|2021-08-16 07:19:50|86510.4|86485.4|86508.1|86483.1|86510.4|86485.4|86507.9|86482.9|29
1629098400000|2021-08-16 07:20:00|86508.2|86483.2|86510.1|86485.1|86510.7|86485.7|86507.4|86482.4|21
1629098410000|2021-08-16 07:20:10|86509.2|86484.2|86507.2|86482.2|86511|86486|86507|86482|39
1629098420000|2021-08-16 07:20:20|86507.1|86482.1|86506.4|86481.4|86507.1|86482.1|86505.7|86480.7|34
1629098430000|2021-08-16 07:20:30|86506.2|86481.2|86506.6|86481.6|86508.2|86483.2|86501.5|86476.5|27
1629098440000|2021-08-16 07:20:40|86507.4|86482.4|86506.5|86481.5|86508|86483|86503|86478|48
1629098450000|2021-08-16 07:20:50|86505.5|86480.5|86508.8|86483.8|86511.5|86486.5|86505.5|86480.5|43
1629098460000|2021-08-16 07:21:00|86508.4|86483.4|86508|86483|86513.5|86488.5|86507.3|86482.3|49
1629098470000|2021-08-16 07:21:10|86508.4|86483.4|86499.6|86474.6|86508.6|86483.6|86499.4|86474.4|36
1629098480000|2021-08-16 07:21:20|86499.5|86474.5|86487.5|86462.5|86499.8|86474.8|86487.5|86462.5|55
1629098490000|2021-08-16 07:21:30|86487.8|86462.8|86492.1|86467.1|86492.1|86467.1|86487.1|86462.1|47
1629098500000|2021-08-16 07:21:40|86492|86467|86496.6|86471.6|86496.7|86471.7|86491.3|86466.3|28
1629098510000|2021-08-16 07:21:50|86496.2|86471.2|86495.4|86470.4|86496.9|86471.9|86493.6|86468.6|47
1629098520000|2021-08-16 07:22:00|86495.3|86470.3|86495.5|86470.5|86495.8|86470.8|86493.9|86468.9|39
1629098530000|2021-08-16 07:22:10|86495.3|86470.3|86500|86475|86500.1|86475.1|86495.1|86470.1|44
1629098540000|2021-08-16 07:22:20|86500.1|86475.1|86503.7|86478.7|86504.4|86479.4|86500|86475|46
1629098550000|2021-08-16 07:22:30|86503.4|86478.4|86503.1|86478.1|86504.2|86479.2|86500.8|86475.8|40
1629098560000|2021-08-16 07:22:40|86503.4|86478.4|86508.5|86483.5|86508.5|86483.5|86501.4|86476.4|51
1629098570000|2021-08-16 07:22:50|86508.7|86483.7|86508|86483|86509.5|86484.5|86507.5|86482.5|37
1629098580000|2021-08-16 07:23:00|86508.8|86483.8|86520.2|86495.2|86520.2|86495.2|86508.7|86483.7|47
1629098590000|2021-08-16 07:23:10|86520.4|86495.4|86522.7|86497.7|86523.9|86498.9|86520.2|86495.2|49
1629098600000|2021-08-16 07:23:20|86522.8|86497.8|86525|86500|86525.5|86500.5|86522.8|86497.8|43
1629098610000|2021-08-16 07:23:30|86524.4|86499.4|86525.3|86500.3|86526.1|86501.1|86524.4|86499.4|38
1629098620000|2021-08-16 07:23:40|86525.2|86500.2|86526.4|86501.4|86526.6|86501.6|86525.2|86500.2|36
1629098630000|2021-08-16 07:23:50|86526.5|86501.5|86529.1|86504.1|86530.8|86505.8|86526.5|86501.5|48
1629098640000|2021-08-16 07:24:00|86529|86504|86530.1|86505.1|86530.1|86505.1|86528.8|86503.8|30
1629098650000|2021-08-16 07:24:10|86530.4|86505.4|86527.9|86502.9|86530.5|86505.5|86526.8|86501.8|46
1629098660000|2021-08-16 07:24:20|86527.7|86502.7|86532.6|86507.6|86533.3|86508.3|86527.6|86502.6|59
1629098670000|2021-08-16 07:24:30|86533|86508|86535.2|86510.2|86535.2|86510.2|86531.7|86506.7|37
1629098680000|2021-08-16 07:24:40|86535.5|86510.5|86532.1|86507.1|86536.5|86511.5|86531.8|86506.8|50
1629098690000|2021-08-16 07:24:50|86532.2|86507.2|86534.6|86509.6|86534.6|86509.6|86531.9|86506.9|30
1629098700000|2021-08-16 07:25:00|86534.8|86509.8|86528.1|86503.1|86534.9|86509.9|86527.2|86502.2|36
1629098710000|2021-08-16 07:25:10|86528|86503|86528.2|86503.2|86528.5|86503.5|86526.7|86501.7|31
1629098720000|2021-08-16 07:25:20|86528.1|86503.1|86532.3|86507.3|86532.3|86507.3|86523.3|86498.3|40
1629098730000|2021-08-16 07:25:30|86531.7|86506.7|86547.4|86522.4|86555.7|86530.7|86531.7|86506.7|57
1629098740000|2021-08-16 07:25:40|86548.4|86523.4|86547.7|86522.7|86548.8|86523.8|86546.3|86521.3|42
1629098750000|2021-08-16 07:25:50|86547.3|86522.3|86553.2|86528.2|86564.7|86528.2|86547.1|86512.1|44
1629098760000|2021-08-16 07:26:00|86552.9|86527.9|86552.5|86527.5|86553.5|86528.5|86552|86527|43
1629098770000|2021-08-16 07:26:10|86553.4|86528.4|86554.4|86529.4|86555.7|86530.7|86553.4|86528.4|47
1629098780000|2021-08-16 07:26:20|86554.7|86529.7|86560.2|86535.2|86562|86537|86554.2|86529.2|47
1629098790000|2021-08-16 07:26:30|86560|86535|86562.4|86537.4|86564.2|86539.2|86559.6|86534.6|40
1629098800000|2021-08-16 07:26:40|86562|86537|86557.7|86532.7|86562|86537|86556.2|86531.2|41
1629098810000|2021-08-16 07:26:50|86557.5|86532.5|86555.9|86530.9|86558.4|86533.4|86555|86530|48
1629098820000|2021-08-16 07:27:00|86555.4|86530.4|86550.9|86525.9|86556.2|86531.2|86550.3|86525.3|43
1629098830000|2021-08-16 07:27:10|86551.2|86526.2|86548.5|86523.5|86551.2|86526.2|86546.5|86521.5|39
1629098840000|2021-08-16 07:27:20|86548.6|86523.6|86541.8|86516.8|86555.7|86530.7|86541.2|86516.2|59
1629098850000|2021-08-16 07:27:30|86540|86515|86539.8|86514.8|86540.6|86515.6|86537.9|86512.9|37
1629098860000|2021-08-16 07:27:40|86539.5|86514.5|86546|86521|86547.2|86522.2|86539.2|86514.2|45
1629098870000|2021-08-16 07:27:50|86545.8|86520.8|86552.9|86527.9|86552.9|86527.9|86544.6|86519.6|45
1629098880000|2021-08-16 07:28:00|86552.8|86527.8|86551.5|86526.5|86553.2|86528.2|86548.8|86523.8|41
1629098890000|2021-08-16 07:28:10|86551.4|86526.4|86544.4|86519.4|86551.4|86526.4|86544|86519|52
1629098900000|2021-08-16 07:28:20|86544.5|86519.5|86555.4|86530.4|86555.4|86530.4|86541.5|86516.5|34
1629098910000|2021-08-16 07:28:30|86555.7|86530.7|86554.3|86529.3|86555.7|86530.7|86552.2|86527.2|36
1629098920000|2021-08-16 07:28:40|86554.4|86529.4|86548.4|86523.4|86559.5|86534.5|86548.2|86523.2|51
1629098930000|2021-08-16 07:28:50|86548.9|86523.9|86548.2|86523.2|86549.8|86524.8|86547.9|86522.9|41
1629098940000|2021-08-16 07:29:00|86548.6|86523.6|86543.4|86518.4|86549.2|86524.2|86543.4|86518.4|39
1629098950000|2021-08-16 07:29:10|86543.5|86518.5|86544.1|86519.1|86544.4|86519.4|86543.3|86518.3|36
1629098960000|2021-08-16 07:29:20|86544.2|86519.2|86536.1|86511.1|86544.7|86519.7|86535.4|86510.4|47
1629098970000|2021-08-16 07:29:30|86536.3|86511.3|86535.9|86510.9|86536.3|86511.3|86535.3|86510.3|29
1629098980000|2021-08-16 07:29:40|86536.2|86511.2|86536.2|86511.2|86536.9|86511.9|86535.7|86510.7|28
1629098990000|2021-08-16 07:29:50|86536.1|86511.1|86525.6|86500.6|86536.1|86511.1|86525.4|86500.4|45
1629099000000|2021-08-16 07:30:00|86525.4|86500.4|86519.4|86494.4|86527.4|86502.4|86518.5|86493.5|48
1629099010000|2021-08-16 07:30:10|86519.5|86494.5|86520.4|86495.4|86524.1|86499.1|86519.5|86494.5|46
1629099020000|2021-08-16 07:30:20|86519.9|86494.9|86529.9|86504.9|86530.4|86505.4|86519.9|86494.9|51
1629099030000|2021-08-16 07:30:30|86530.2|86505.2|86517.3|86492.3|86530.2|86505.2|86516.3|86491.3|51
1629099040000|2021-08-16 07:30:40|86517.6|86492.6|86517.4|86492.4|86519|86494|86517|86492|31
1629099050000|2021-08-16 07:30:50|86517.5|86492.5|86516.8|86491.8|86518.1|86493.1|86516.8|86491.8|29
1629099060000|2021-08-16 07:31:00|86517|86492|86514.7|86489.7|86517.1|86492.1|86514.7|86489.7|40
1629099070000|2021-08-16 07:31:10|86515.1|86490.1|86510|86485|86515.1|86490.1|86510|86485|46
1629099080000|2021-08-16 07:31:20|86508.5|86483.5|86506.5|86481.5|86509.4|86484.4|86506|86481|36
1629099090000|2021-08-16 07:31:30|86506.3|86481.3|86510.8|86485.8|86514.8|86489.8|86505.3|86480.3|44
1629099100000|2021-08-16 07:31:40|86511.4|86486.4|86509.4|86484.4|86512|86487|86508.5|86483.5|41
1629099110000|2021-08-16 07:31:50|86509.2|86484.2|86509.4|86484.4|86510.4|86485.4|86508.6|86483.6|33
1629099120000|2021-08-16 07:32:00|86509.3|86484.3|86507.8|86482.8|86509.9|86484.9|86504.8|86479.8|50
1629099130000|2021-08-16 07:32:10|86508|86483|86509|86484|86509.2|86484.2|86506.3|86481.3|28
1629099140000|2021-08-16 07:32:20|86509.1|86484.1|86508.7|86483.7|86509.8|86484.8|86508.3|86483.3|22
1629099150000|2021-08-16 07:32:30|86509.1|86484.1|86513.7|86488.7|86514|86489|86509|86484|47
1629099160000|2021-08-16 07:32:40|86513.9|86488.9|86511.5|86486.5|86513.9|86488.9|86510.5|86485.5|45
1629099170000|2021-08-16 07:32:50|86511.7|86486.7|86513.3|86488.3|86513.3|86488.3|86511.1|86486.1|34
1629099180000|2021-08-16 07:33:00|86513.4|86488.4|86512.1|86487.1|86515.7|86490.7|86511.6|86486.6|49
1629099190000|2021-08-16 07:33:10|86511.9|86486.9|86514.4|86489.4|86514.5|86489.5|86511.9|86486.9|36
1629099200000|2021-08-16 07:33:20|86514.3|86489.3|86516.3|86491.3|86517.7|86492.7|86514.3|86489.3|38
1629099210000|2021-08-16 07:33:30|86516.4|86491.4|86515.1|86490.1|86519.5|86494.5|86514.4|86489.4|45
1629099220000|2021-08-16 07:33:40|86515.3|86490.3|86513.8|86488.8|86515.8|86490.8|86513.8|86488.8|27
1629099230000|2021-08-16 07:33:50|86513.5|86488.5|86512.5|86487.5|86513.6|86488.6|86511.7|86486.7|43
1629099240000|2021-08-16 07:34:00|86512.4|86487.4|86520.1|86495.1|86520.3|86495.3|86512.4|86487.4|51
1629099250000|2021-08-16 07:34:10|86520.2|86495.2|86519.1|86494.1|86520.3|86495.3|86516.8|86491.8|41
1629099260000|2021-08-16 07:34:20|86519|86494|86524.6|86499.6|86525.5|86500.5|86519|86494|43
1629099270000|2021-08-16 07:34:30|86524.7|86499.7|86524|86499|86524.7|86499.7|86522.5|86497.5|35
1629099280000|2021-08-16 07:34:40|86523.9|86498.9|86530.2|86505.2|86530.5|86505.5|86523.7|86498.7|47
1629099290000|2021-08-16 07:34:50|86529.9|86504.9|86529.5|86504.5|86530.9|86505.9|86529.5|86504.5|36
1629099300000|2021-08-16 07:35:00|86529.6|86504.6|86532.3|86507.3|86532.9|86507.9|86529.5|86504.5|30
1629099310000|2021-08-16 07:35:10|86532.5|86507.5|86534.6|86509.6|86535.6|86510.6|86532.5|86507.5|46
1629099320000|2021-08-16 07:35:20|86534.7|86509.7|86537.9|86512.9|86539.8|86514.8|86534|86509|47
1629099330000|2021-08-16 07:35:30|86537.5|86512.5|86530.8|86505.8|86538.8|86513.8|86529.9|86504.9|41
1629099340000|2021-08-16 07:35:40|86531.1|86506.1|86530.7|86505.7|86532.9|86507.9|86529|86504|43
1629099350000|2021-08-16 07:35:50|86530.9|86505.9|86532.9|86507.9|86532.9|86507.9|86530.3|86505.3|32
1629099360000|2021-08-16 07:36:00|86533|86508|86534.1|86509.1|86535.9|86510.9|86531.9|86506.9|60
1629099370000|2021-08-16 07:36:10|86534.6|86509.6|86534.4|86509.4|86534.6|86509.6|86529.9|86504.9|61
1629099380000|2021-08-16 07:36:20|86533.4|86508.4|86532.9|86507.9|86534.1|86509.1|86530.9|86505.9|45
1629099390000|2021-08-16 07:36:30|86532.8|86507.8|86534.6|86509.6|86535.2|86510.2|86532.8|86507.8|29
1629099400000|2021-08-16 07:36:40|86534.7|86509.7|86530.5|86505.5|86536.1|86511.1|86530.5|86505.5|32
1629099410000|2021-08-16 07:36:50|86530.8|86505.8|86530.6|86505.6|86532.6|86507.6|86530.6|86505.6|43
1629099420000|2021-08-16 07:37:00|86530.5|86505.5|86532.6|86507.6|86532.6|86507.6|86529.9|86504.9|39
1629099430000|2021-08-16 07:37:10|86533.4|86508.4|86532.6|86507.6|86535.6|86510.6|86532.4|86507.4|46
1629099440000|2021-08-16 07:37:20|86532.4|86507.4|86540.7|86515.7|86540.7|86515.7|86532.4|86507.4|37
1629099450000|2021-08-16 07:37:30|86541|86516|86540.2|86515.2|86541|86516|86539.4|86514.4|36
1629099460000|2021-08-16 07:37:40|86540.4|86515.4|86540.2|86515.2|86540.4|86515.4|86539.2|86514.2|26
1629099470000|2021-08-16 07:37:50|86540.3|86515.3|86539.3|86514.3|86540.3|86515.3|86539|86514|25
1629099480000|2021-08-16 07:38:00|86539.4|86514.4|86539.6|86514.6|86540.8|86515.8|86539.3|86514.3|31
1629099490000|2021-08-16 07:38:10|86539.5|86514.5|86543|86518|86543.5|86518.5|86538.9|86513.9|34
1629099500000|2021-08-16 07:38:20|86543.2|86518.2|86542.4|86517.4|86543.2|86518.2|86541.7|86516.7|26
1629099510000|2021-08-16 07:38:30|86541.9|86516.9|86541.3|86516.3|86542.5|86517.5|86540.9|86515.9|25
1629099520000|2021-08-16 07:38:40|86540.8|86515.8|86535.7|86510.7|86541.1|86516.1|86535|86510|46
1629099530000|2021-08-16 07:38:50|86535.8|86510.8|86535.5|86510.5|86536.3|86511.3|86533.7|86508.7|27
1629099540000|2021-08-16 07:39:00|86535.1|86510.1|86538.6|86513.6|86539.1|86514.1|86535.1|86510.1|33
1629099550000|2021-08-16 07:39:10|86538.7|86513.7|86540.4|86515.4|86542.5|86517.5|86538.5|86513.5|46
1629099560000|2021-08-16 07:39:20|86540.3|86515.3|86540.2|86515.2|86540.9|86515.9|86539.4|86514.4|35
1629099570000|2021-08-16 07:39:30|86540.7|86515.7|86541.2|86516.2|86541.6|86516.6|86540.4|86515.4|30
1629099580000|2021-08-16 07:39:40|86541|86516|86542.4|86517.4|86542.7|86517.7|86541|86516|19
1629099590000|2021-08-16 07:39:50|86542.6|86517.6|86542.2|86517.2|86543.1|86518.1|86540.8|86515.8|29
1629099600000|2021-08-16 07:40:00|86542.3|86517.3|86547.8|86522.8|86550.7|86525.7|86541.3|86516.3|37
1629099610000|2021-08-16 07:40:10|86547.9|86522.9|86550.9|86525.9|86551.7|86526.7|86547.9|86522.9|41
1629099620000|2021-08-16 07:40:20|86550.8|86525.8|86549.2|86524.2|86551.4|86526.4|86548.3|86523.3|35
1629099630000|2021-08-16 07:40:30|86549.1|86524.1|86543.4|86518.4|86549.3|86524.3|86543.4|86518.4|38
1629099640000|2021-08-16 07:40:40|86543.6|86518.6|86544.5|86519.5|86544.5|86519.5|86542.2|86517.2|44
1629099650000|2021-08-16 07:40:50|86545.3|86520.3|86545.5|86520.5|86547.7|86522.7|86544.3|86519.3|47
1629099660000|2021-08-16 07:41:00|86545.2|86520.2|86542.2|86517.2|86546|86521|86541.1|86516.1|42
1629099670000|2021-08-16 07:41:10|86542.3|86517.3|86538.6|86513.6|86542.3|86517.3|86537.8|86512.8|39
1629099680000|2021-08-16 07:41:20|86538.5|86513.5|86542.9|86517.9|86543.4|86518.4|86538.1|86513.1|41
1629099690000|2021-08-16 07:41:30|86542.5|86517.5|86543.7|86518.7|86547|86522|86541.2|86516.2|37
1629099700000|2021-08-16 07:41:40|86542.9|86517.9|86545.1|86520.1|86548|86523|86542.3|86517.3|39
1629099710000|2021-08-16 07:41:50|86543.3|86518.3|86545.5|86520.5|86547|86522|86543.3|86518.3|35
1629099720000|2021-08-16 07:42:00|86545.4|86520.4|86548.5|86523.5|86548.7|86523.7|86545.4|86520.4|37
1629099730000|2021-08-16 07:42:10|86548.6|86523.6|86548.1|86523.1|86549.3|86524.3|86546.3|86521.3|45
1629099740000|2021-08-16 07:42:20|86548.3|86523.3|86548.9|86523.9|86548.9|86523.9|86545.4|86520.4|32
1629099750000|2021-08-16 07:42:30|86549|86524|86549|86524|86550.2|86525.2|86548.8|86523.8|13
1629099760000|2021-08-16 07:42:40|86548.9|86523.9|86545.3|86520.3|86549.2|86524.2|86545.2|86520.2|29
1629099770000|2021-08-16 07:42:50|86545.6|86520.6|86546.7|86521.7|86547.8|86522.8|86545.2|86520.2|41
1629099780000|2021-08-16 07:43:00|86546.4|86521.4|86547.3|86522.3|86547.3|86522.3|86546.4|86521.4|23
1629099790000|2021-08-16 07:43:10|86547.5|86522.5|86545.5|86520.5|86547.5|86522.5|86543.2|86518.2|43
1629099800000|2021-08-16 07:43:20|86545.4|86520.4|86544.9|86519.9|86546|86521|86544|86519|33
1629099810000|2021-08-16 07:43:30|86544.3|86519.3|86544.4|86519.4|86544.5|86519.5|86543.5|86518.5|33
1629099820000|2021-08-16 07:43:40|86543.7|86518.7|86544|86519|86545.3|86520.3|86543.2|86518.2|29
1629099830000|2021-08-16 07:43:50|86543.9|86518.9|86542.5|86517.5|86544.9|86519.9|86542.5|86517.5|36
1629099840000|2021-08-16 07:44:00|86542.4|86517.4|86546.5|86521.5|86547|86522|86542.4|86517.4|36
1629099850000|2021-08-16 07:44:10|86545.9|86520.9|86547|86522|86547.5|86522.5|86545.9|86520.9|29
1629099860000|2021-08-16 07:44:20|86547.2|86522.2|86550.9|86525.9|86552.7|86527.7|86547.1|86522.1|51
1629099870000|2021-08-16 07:44:30|86550.8|86525.8|86551|86526|86551.3|86526.3|86550.3|86525.3|28
1629099880000|2021-08-16 07:44:40|86551.3|86526.3|86551.8|86526.8|86552.2|86527.2|86550.7|86525.7|20
1629099890000|2021-08-16 07:44:50|86551.7|86526.7|86552.4|86527.4|86553.1|86528.1|86551.7|86526.7|20
1629099900000|2021-08-16 07:45:00|86553|86528|86569.7|86544.7|86570.6|86545.6|86552.9|86527.9|55
1629099910000|2021-08-16 07:45:10|86569.8|86544.8|86567.4|86542.4|86571.8|86546.8|86565.8|86540.8|52
1629099920000|2021-08-16 07:45:20|86567|86542|86571.9|86546.9|86572.2|86547.2|86567|86542|54
1629099930000|2021-08-16 07:45:30|86572|86547|86573.6|86548.6|86575.1|86550.1|86571.3|86546.3|49
1629099940000|2021-08-16 07:45:40|86573.3|86548.3|86571.5|86546.5|86574.6|86549.6|86569.5|86544.5|43
1629099950000|2021-08-16 07:45:50|86571.6|86546.6|86572.6|86547.6|86572.6|86547.6|86570.8|86545.8|34
1629099960000|2021-08-16 07:46:00|86572.9|86547.9|86569|86544|86573.5|86548.5|86569|86544|37
1629099970000|2021-08-16 07:46:10|86568.9|86543.9|86566.9|86541.9|86569.6|86544.6|86564.3|86539.3|50
1629099980000|2021-08-16 07:46:20|86567.7|86542.7|86567.7|86542.7|86568.7|86543.7|86567.5|86542.5|31
1629099990000|2021-08-16 07:46:30|86567.9|86542.9|86567.8|86542.8|86568.1|86543.1|86566.8|86541.8|32
1629100000000|2021-08-16 07:46:40|86567.9|86542.9|86567.5|86542.5|86568.4|86543.4|86567.2|86542.2|22
1629100010000|2021-08-16 07:46:50|86568|86543|86572.5|86547.5|86572.8|86547.8|86568|86543|27
1629100020000|2021-08-16 07:47:00|86572.6|86547.6|86570.4|86545.4|86573.1|86548.1|86569.8|86544.8|40
1629100030000|2021-08-16 07:47:10|86570.5|86545.5|86575.7|86550.7|86577.9|86552.9|86570.2|86545.2|36
1629100040000|2021-08-16 07:47:20|86575.3|86550.3|86575.5|86550.5|86576.3|86551.3|86575.3|86550.3|24
1629100050000|2021-08-16 07:47:30|86574.1|86549.1|86573.8|86548.8|86574.5|86549.5|86573.6|86548.6|16
1629100060000|2021-08-16 07:47:40|86575.6|86550.6|86574.9|86549.9|86575.6|86550.6|86574.6|86549.6|22
1629100070000|2021-08-16 07:47:50|86575.1|86550.1|86569.8|86544.8|86576.2|86551.2|86568.2|86543.2|55
1629100080000|2021-08-16 07:48:00|86569.6|86544.6|86562|86537|86570.2|86545.2|86562|86537|52
1629100090000|2021-08-16 07:48:10|86561.9|86536.9|86564.8|86539.8|86564.9|86539.9|86561.9|86536.9|36
1629100100000|2021-08-16 07:48:20|86564.5|86539.5|86570.9|86545.9|86571.2|86546.2|86563.4|86538.4|46
1629100110000|2021-08-16 07:48:30|86570.8|86545.8|86574.2|86549.2|86574.7|86549.7|86570.8|86545.8|41
1629100120000|2021-08-16 07:48:40|86572.9|86547.9|86567.6|86542.6|86572.9|86547.9|86567.1|86542.1|41
1629100130000|2021-08-16 07:48:50|86567.4|86542.4|86564.2|86539.2|86567.6|86542.6|86563.1|86538.1|46
1629100140000|2021-08-16 07:49:00|86563.9|86538.9|86569.1|86544.1|86569.4|86544.4|86563.7|86538.7|52
1629100150000|2021-08-16 07:49:10|86568.9|86543.9|86573.9|86548.9|86574.1|86549.1|86568.6|86543.6|42
1629100160000|2021-08-16 07:49:20|86573.7|86548.7|86579.7|86554.7|86582.3|86557.3|86573.7|86548.7|47
1629100170000|2021-08-16 07:49:30|86579.8|86554.8|86587.8|86562.8|86587.9|86562.9|86579.3|86554.3|38
1629100180000|2021-08-16 07:49:40|86586.9|86561.9|86587.2|86562.2|86588.4|86563.4|86586.2|86561.2|44
1629100190000|2021-08-16 07:49:50|86588|86563|86588.7|86563.7|86591|86566|86586.7|86561.7|50
1629100200000|2021-08-16 07:50:00|86588.8|86563.8|86590.4|86565.4|86591.6|86566.6|86588.3|86563.3|47
1629100210000|2021-08-16 07:50:10|86590.6|86565.6|86591.1|86566.1|86592.3|86567.3|86590.5|86565.5|35
1629100220000|2021-08-16 07:50:20|86590.9|86565.9|86591.5|86566.5|86592.1|86567.1|86590.9|86565.9|26
1629100230000|2021-08-16 07:50:30|86591.2|86566.2|86591.3|86566.3|86592.7|86567.7|86590.9|86565.9|23
1629100240000|2021-08-16 07:50:40|86591.4|86566.4|86591.7|86566.7|86595.7|86570.7|86590.6|86565.6|44
1629100250000|2021-08-16 07:50:50|86590.8|86565.8|86595.5|86570.5|86596.3|86571.3|86590.8|86565.8|34
1629100260000|2021-08-16 07:51:00|86595.9|86570.9|86594.6|86569.6|86596.3|86571.3|86594|86569|39
1629100270000|2021-08-16 07:51:10|86594.7|86569.7|86589.4|86564.4|86595|86570|86585.1|86560.1|59
1629100280000|2021-08-16 07:51:20|86589|86564|86590.6|86565.6|86591.2|86566.2|86589|86564|40
1629100290000|2021-08-16 07:51:30|86590.2|86565.2|86591.9|86566.9|86593.4|86568.4|86590|86565|27
1629100300000|2021-08-16 07:51:40|86592.1|86567.1|86598.5|86573.5|86598.6|86573.6|86592.1|86567.1|53
1629100310000|2021-08-16 07:51:50|86598.4|86573.4|86599|86574|86600.7|86575.7|86594.3|86569.3|46
1629100320000|2021-08-16 07:52:00|86598.5|86573.5|86599.9|86574.9|86601.1|86576.1|86598.5|86573.5|46
1629100330000|2021-08-16 07:52:10|86600.1|86575.1|86601.2|86576.2|86602.6|86577.6|86597|86572|51
1629100340000|2021-08-16 07:52:20|86601.1|86576.1|86606.8|86581.8|86607.6|86582.6|86598.9|86573.9|50
1629100350000|2021-08-16 07:52:30|86606.4|86581.4|86606|86581|86607.2|86582.2|86605.6|86580.6|37
1629100360000|2021-08-16 07:52:40|86605.8|86580.8|86610.5|86585.5|86613|86588|86605.7|86580.7|44
1629100370000|2021-08-16 07:52:50|86610.6|86585.6|86612.4|86587.4|86613.9|86588.9|86607.3|86582.3|44
1629100380000|2021-08-16 07:53:00|86611|86586|86614.1|86589.1|86614.8|86589.8|86610.9|86585.9|51
1629100390000|2021-08-16 07:53:10|86613.8|86588.8|86616.6|86591.6|86616.9|86591.9|86613.3|86588.3|44
1629100400000|2021-08-16 07:53:20|86616.2|86591.2|86614.2|86589.2|86621.9|86596.9|86613.8|86588.8|47
1629100410000|2021-08-16 07:53:30|86614.3|86589.3|86616.8|86591.8|86618.2|86593.2|86614.3|86589.3|45
1629100420000|2021-08-16 07:53:40|86616.6|86591.6|86608.7|86583.7|86617.3|86592.3|86608.5|86583.5|47
1629100430000|2021-08-16 07:53:50|86608|86583|86608.4|86583.4|86608.9|86583.9|86606.6|86581.6|37
1629100440000|2021-08-16 07:54:00|86608.6|86583.6|86607.4|86582.4|86608.6|86583.6|86606.7|86581.7|32
1629100450000|2021-08-16 07:54:10|86607.5|86582.5|86604.7|86579.7|86608.2|86583.2|86602.9|86577.9|34
1629100460000|2021-08-16 07:54:20|86603.9|86578.9|86607.4|86582.4|86609.4|86584.4|86603.8|86578.8|50
1629100470000|2021-08-16 07:54:30|86607.3|86582.3|86606.4|86581.4|86608|86583|86606.4|86581.4|28
1629100480000|2021-08-16 07:54:40|86606.3|86581.3|86609.7|86584.7|86611.2|86586.2|86606.3|86581.3|39
1629100490000|2021-08-16 07:54:50|86609.4|86584.4|86608.3|86583.3|86609.6|86584.6|86605.1|86580.1|42
1629100500000|2021-08-16 07:55:00|86608.5|86583.5|86607.7|86582.7|86608.5|86583.5|86603.2|86578.2|55
1629100510000|2021-08-16 07:55:10|86607.6|86582.6|86609.1|86584.1|86611.1|86586.1|86607.6|86582.6|36
1629100520000|2021-08-16 07:55:20|86609|86584|86611.5|86586.5|86614.9|86589.9|86608.9|86583.9|40
1629100530000|2021-08-16 07:55:30|86611.4|86586.4|86615.9|86590.9|86617.6|86592.6|86611.4|86586.4|45
1629100540000|2021-08-16 07:55:40|86615.8|86590.8|86616.2|86591.2|86618.4|86593.4|86615.4|86590.4|52
1629100550000|2021-08-16 07:55:50|86615.4|86590.4|86615.8|86590.8|86617.3|86592.3|86615.4|86590.4|38
1629100560000|2021-08-16 07:56:00|86615.7|86590.7|86616.1|86591.1|86617.7|86592.7|86615.2|86590.2|32
1629100570000|2021-08-16 07:56:10|86616|86591|86616.4|86591.4|86617.3|86592.3|86615.9|86590.9|28
1629100580000|2021-08-16 07:56:20|86616.3|86591.3|86614|86589|86617.3|86592.3|86613.2|86588.2|40
1629100590000|2021-08-16 07:56:30|86613.8|86588.8|86620.9|86595.9|86621.2|86596.2|86613.8|86588.8|52
1629100600000|2021-08-16 07:56:40|86621.1|86596.1|86621.2|86596.2|86621.5|86596.5|86619.4|86594.4|37
1629100610000|2021-08-16 07:56:50|86621|86596|86620.9|86595.9|86621|86596|86619.9|86594.9|24
1629100620000|2021-08-16 07:57:00|86621.1|86596.1|86622.5|86597.5|86622.7|86597.7|86620.8|86595.8|31
1629100630000|2021-08-16 07:57:10|86621.9|86596.9|86621.6|86596.6|86621.9|86596.9|86620|86595|30
1629100640000|2021-08-16 07:57:20|86621.3|86596.3|86616.2|86591.2|86621.3|86596.3|86616|86591|32
1629100650000|2021-08-16 07:57:30|86616.7|86591.7|86616.6|86591.6|86616.7|86591.7|86615.7|86590.7|33
1629100660000|2021-08-16 07:57:40|86616.7|86591.7|86618.5|86593.5|86618.6|86593.6|86616.7|86591.7|20
1629100670000|2021-08-16 07:57:50|86618.4|86593.4|86620.9|86595.9|86622.1|86597.1|86616.9|86591.9|24
1629100680000|2021-08-16 07:58:00|86620.6|86595.6|86624.7|86599.7|86628.2|86603.2|86620.5|86595.5|50
1629100690000|2021-08-16 07:58:10|86625.9|86600.9|86630.8|86605.8|86631.1|86606.1|86624|86599|52
1629100700000|2021-08-16 07:58:20|86630.7|86605.7|86634.6|86609.6|86634.7|86609.7|86630|86605|44
1629100710000|2021-08-16 07:58:30|86634.7|86609.7|86635.8|86610.8|86637.5|86612.5|86634.6|86609.6|38
1629100720000|2021-08-16 07:58:40|86635.7|86610.7|86631.1|86606.1|86636.3|86611.3|86630.4|86605.4|38
1629100730000|2021-08-16 07:58:50|86631.7|86606.7|86626|86601|86631.8|86606.8|86626|86601|47
1629100740000|2021-08-16 07:59:00|86625.8|86600.8|86623.1|86598.1|86627.8|86602.8|86622.8|86597.8|40
1629100750000|2021-08-16 07:59:10|86623.2|86598.2|86619.6|86594.6|86623.2|86598.2|86618.4|86593.4|50
1629100760000|2021-08-16 07:59:20|86619.9|86594.9|86619.4|86594.4|86619.9|86594.9|86617|86592|40
1629100770000|2021-08-16 07:59:30|86618.2|86593.2|86619.9|86594.9|86620.5|86595.5|86615.8|86590.8|46
1629100780000|2021-08-16 07:59:40|86620.5|86595.5|86623.3|86598.3|86624.3|86599.3|86620|86595|49
1629100790000|2021-08-16 07:59:50|86623.1|86598.1|86618.4|86593.4|86623.7|86598.7|86617.1|86592.1|52
1629100800000|2021-08-16 08:00:00|86618.3|86593.3|86631.2|86606.2|86632.6|86607.6|86618.3|86593.3|63
1629100810000|2021-08-16 08:00:10|86632.2|86607.2|86631.4|86606.4|86632.6|86607.6|86630.7|86605.7|45
1629100820000|2021-08-16 08:00:20|86631.2|86606.2|86628.6|86603.6|86631.4|86606.4|86628.6|86603.6|35
1629100830000|2021-08-16 08:00:30|86629.2|86604.2|86630|86605|86634.3|86609.3|86629.2|86604.2|47
1629100840000|2021-08-16 08:00:40|86630.1|86605.1|86630.8|86605.8|86631.9|86606.9|86630|86605|34
1629100850000|2021-08-16 08:00:50|86631.1|86606.1|86631|86606|86631.8|86606.8|86629.9|86604.9|36
1629100860000|2021-08-16 08:01:00|86630.6|86605.6|86630.4|86605.4|86631.2|86606.2|86629.4|86604.4|26
1629100870000|2021-08-16 08:01:10|86630.6|86605.6|86629.7|86604.7|86630.6|86605.6|86629.7|86604.7|19
1629100880000|2021-08-16 08:01:20|86630.1|86605.1|86627.9|86602.9|86631.3|86606.3|86627.8|86602.8|39
1629100890000|2021-08-16 08:01:30|86628.4|86603.4|86651.6|86626.6|86651.6|86626.6|86625.2|86600.2|56
1629100900000|2021-08-16 08:01:40|86650.2|86625.2|86651|86626|86651.5|86626.5|86650.2|86625.2|47
1629100910000|2021-08-16 08:01:50|86649.2|86624.2|86641|86616|86649.6|86624.6|86641|86616|59
1629100920000|2021-08-16 08:02:00|86641.6|86616.6|86639|86614|86643|86618|86637.5|86612.5|47
1629100930000|2021-08-16 08:02:10|86638.8|86613.8|86636.5|86611.5|86639.3|86614.3|86635.1|86610.1|44
1629100940000|2021-08-16 08:02:20|86636.6|86611.6|86637.3|86612.3|86637.7|86612.7|86636.2|86611.2|37
1629100950000|2021-08-16 08:02:30|86637.4|86612.4|86637.2|86612.2|86638.2|86613.2|86635|86610|36
1629100960000|2021-08-16 08:02:40|86637.4|86612.4|86638.9|86613.9|86638.9|86613.9|86636.2|86611.2|42
1629100970000|2021-08-16 08:02:50|86638.6|86613.6|86638.2|86613.2|86638.9|86613.9|86635.5|86610.5|34
1629100980000|2021-08-16 08:03:00|86636.7|86611.7|86636|86611|86638.3|86613.3|86634.5|86609.5|41
1629100990000|2021-08-16 08:03:10|86635.9|86610.9|86635.7|86610.7|86638.2|86613.2|86635.3|86610.3|28
1629101000000|2021-08-16 08:03:20|86635.5|86610.5|86630.5|86605.5|86635.8|86610.8|86628.2|86603.2|50
1629101010000|2021-08-16 08:03:30|86630.1|86605.1|86625.9|86600.9|86631.1|86606.1|86623.9|86598.9|43
1629101020000|2021-08-16 08:03:40|86625.5|86600.5|86625|86600|86627.1|86602.1|86625|86600|23
1629101030000|2021-08-16 08:03:50|86625.2|86600.2|86621|86596|86625.5|86600.5|86619.4|86594.4|34
1629101040000|2021-08-16 08:04:00|86621.4|86596.4|86617.2|86592.2|86622.1|86597.1|86616.8|86591.8|43
1629101050000|2021-08-16 08:04:10|86617.6|86592.6|86617.6|86592.6|86619.2|86594.2|86617|86592|42
1629101060000|2021-08-16 08:04:20|86617.5|86592.5|86617.3|86592.3|86618.3|86593.3|86616.6|86591.6|29
1629101070000|2021-08-16 08:04:30|86617.4|86592.4|86621.9|86596.9|86622.4|86597.4|86616.9|86591.9|32
1629101080000|2021-08-16 08:04:40|86622|86597|86618.6|86593.6|86622.4|86597.4|86616.1|86591.1|40
1629101090000|2021-08-16 08:04:50|86618|86593|86613.4|86588.4|86618.2|86593.2|86613.4|86588.4|35
1629101100000|2021-08-16 08:05:00|86613.5|86588.5|86615.5|86590.5|86615.6|86590.6|86612|86587|34
1629101110000|2021-08-16 08:05:10|86615.6|86590.6|86617|86592|86619.2|86594.2|86610|86585|41
1629101120000|2021-08-16 08:05:20|86616.5|86591.5|86618|86593|86619.6|86594.6|86616.5|86591.5|37
1629101130000|2021-08-16 08:05:30|86617.8|86592.8|86615.2|86590.2|86619.6|86594.6|86614.9|86589.9|40
1629101140000|2021-08-16 08:05:40|86615.1|86590.1|86614.4|86589.4|86615.7|86590.7|86613.9|86588.9|33
1629101150000|2021-08-16 08:05:50|86614.3|86589.3|86613.6|86588.6|86614.7|86589.7|86613|86588|36
1629101160000|2021-08-16 08:06:00|86613.2|86588.2|86617.8|86592.8|86618.3|86593.3|86612.8|86587.8|43
1629101170000|2021-08-16 08:06:10|86617.7|86592.7|86618.9|86593.9|86619.1|86594.1|86613.4|86588.4|45
1629101180000|2021-08-16 08:06:20|86618.5|86593.5|86618.7|86593.7|86619.1|86594.1|86616.9|86591.9|38
1629101190000|2021-08-16 08:06:30|86618.1|86593.1|86616.1|86591.1|86618.1|86593.1|86613.2|86588.2|39
1629101200000|2021-08-16 08:06:40|86616.4|86591.4|86617.4|86592.4|86618|86593|86613.9|86588.9|39
1629101210000|2021-08-16 08:06:50|86617.3|86592.3|86610.7|86585.7|86617.5|86592.5|86609|86584|57
1629101220000|2021-08-16 08:07:00|86610.8|86585.8|86611|86586|86612.4|86587.4|86609.4|86584.4|49
1629101230000|2021-08-16 08:07:10|86610.9|86585.9|86609.9|86584.9|86611.1|86586.1|86608|86583|39
1629101240000|2021-08-16 08:07:20|86609.8|86584.8|86610.3|86585.3|86610.7|86585.7|86608.8|86583.8|36
1629101250000|2021-08-16 08:07:30|86610.4|86585.4|86609.6|86584.6|86610.4|86585.4|86609.1|86584.1|38
1629101260000|2021-08-16 08:07:40|86609.7|86584.7|86611.6|86586.6|86615|86590|86609.3|86584.3|50
1629101270000|2021-08-16 08:07:50|86611.3|86586.3|86608.7|86583.7|86612.7|86587.7|86608.2|86583.2|49
1629101280000|2021-08-16 08:08:00|86608.9|86583.9|86609.1|86584.1|86610.2|86585.2|86608.6|86583.6|40
1629101290000|2021-08-16 08:08:10|86608.9|86583.9|86612.9|86587.9|86613.3|86588.3|86608.8|86583.8|42
1629101300000|2021-08-16 08:08:20|86612.6|86587.6|86615.7|86590.7|86615.9|86590.9|86612.2|86587.2|48
1629101310000|2021-08-16 08:08:30|86615.9|86590.9|86614.5|86589.5|86616.3|86591.3|86613.7|86588.7|37
1629101320000|2021-08-16 08:08:40|86614.2|86589.2|86613.6|86588.6|86614.6|86589.6|86613|86588|31
1629101330000|2021-08-16 08:08:50|86613.7|86588.7|86613.2|86588.2|86613.8|86588.8|86612.5|86587.5|29
1629101340000|2021-08-16 08:09:00|86613.5|86588.5|86611.9|86586.9|86613.7|86588.7|86611.4|86586.4|42
1629101350000|2021-08-16 08:09:10|86611.6|86586.6|86608.9|86583.9|86612.4|86587.4|86603.5|86578.5|54
1629101360000|2021-08-16 08:09:20|86609.1|86584.1|86611.4|86586.4|86613.6|86588.6|86609.1|86584.1|46
1629101370000|2021-08-16 08:09:30|86611.7|86586.7|86607.7|86582.7|86612.3|86587.3|86607.4|86582.4|37
1629101380000|2021-08-16 08:09:40|86607.4|86582.4|86605.6|86580.6|86608.5|86583.5|86605|86580|56
1629101390000|2021-08-16 08:09:50|86605.1|86580.1|86610.4|86585.4|86610.4|86585.4|86604.8|86579.8|50
1629101400000|2021-08-16 08:10:00|86610.5|86585.5|86612.2|86587.2|86612.5|86587.5|86609.7|86584.7|48
1629101410000|2021-08-16 08:10:10|86612.4|86587.4|86613.1|86588.1|86614|86589|86611.5|86586.5|41
1629101420000|2021-08-16 08:10:20|86613.3|86588.3|86614.3|86589.3|86614.4|86589.4|86612.8|86587.8|47
1629101430000|2021-08-16 08:10:30|86614.6|86589.6|86613.8|86588.8|86615.7|86590.7|86613.3|86588.3|39
1629101440000|2021-08-16 08:10:40|86613.4|86588.4|86613.4|86588.4|86613.7|86588.7|86612.3|86587.3|30
1629101450000|2021-08-16 08:10:50|86613.5|86588.5|86614.5|86589.5|86616.8|86591.8|86612.9|86587.9|48
1629101460000|2021-08-16 08:11:00|86614.3|86589.3|86611.4|86586.4|86614.3|86589.3|86609.8|86584.8|46
1629101470000|2021-08-16 08:11:10|86611|86586|86616|86591|86616.3|86591.3|86610.7|86585.7|50
1629101480000|2021-08-16 08:11:20|86615.9|86590.9|86612.4|86587.4|86616.1|86591.1|86611.7|86586.7|53
1629101490000|2021-08-16 08:11:30|86612.5|86587.5|86614.8|86589.8|86615.7|86590.7|86612|86587|31
1629101500000|2021-08-16 08:11:40|86614.5|86589.5|86619.7|86594.7|86619.7|86594.7|86614.5|86589.5|37
1629101510000|2021-08-16 08:11:50|86619.5|86594.5|86623.2|86598.2|86624.6|86599.6|86619.5|86594.5|49
1629101520000|2021-08-16 08:12:00|86624.1|86599.1|86629|86604|86629.8|86604.8|86620.8|86595.8|49
1629101530000|2021-08-16 08:12:10|86629.4|86604.4|86631.5|86606.5|86633.6|86608.6|86629|86604|44
1629101540000|2021-08-16 08:12:20|86631.2|86606.2|86631.8|86606.8|86632.3|86607.3|86630.9|86605.9|38
1629101550000|2021-08-16 08:12:30|86631|86606|86627.9|86602.9|86631.2|86606.2|86627|86602|39
1629101560000|2021-08-16 08:12:40|86628|86603|86626.8|86601.8|86628.4|86603.4|86626.2|86601.2|31
1629101570000|2021-08-16 08:12:50|86626.2|86601.2|86633.4|86608.4|86635.4|86610.4|86626.2|86601.2|50
1629101580000|2021-08-16 08:13:00|86633|86608|86632.2|86607.2|86633.3|86608.3|86631.7|86606.7|35
1629101590000|2021-08-16 08:13:10|86631.6|86606.6|86632.7|86607.7|86633|86608|86631.2|86606.2|34
1629101600000|2021-08-16 08:13:20|86632.6|86607.6|86632.7|86607.7|86633.3|86608.3|86632.4|86607.4|27
1629101610000|2021-08-16 08:13:30|86632.8|86607.8|86634.6|86609.6|86635.6|86610.6|86632.5|86607.5|44
1629101620000|2021-08-16 08:13:40|86634.7|86609.7|86642.9|86617.9|86643.1|86618.1|86634.7|86609.7|37
1629101630000|2021-08-16 08:13:50|86642.2|86617.2|86644.8|86619.8|86646.5|86621.5|86642.2|86617.2|47
1629101640000|2021-08-16 08:14:00|86645|86620|86644.1|86619.1|86645.8|86620.8|86642.8|86617.8|45
1629101650000|2021-08-16 08:14:10|86643.8|86618.8|86640.8|86615.8|86644.3|86619.3|86639.2|86614.2|43
1629101660000|2021-08-16 08:14:20|86640.9|86615.9|86641.9|86616.9|86642.4|86617.4|86639.8|86614.8|48
1629101670000|2021-08-16 08:14:30|86642.1|86617.1|86643.8|86618.8|86644.3|86619.3|86641.7|86616.7|46
1629101680000|2021-08-16 08:14:40|86643.9|86618.9|86643.4|86618.4|86644|86619|86643.2|86618.2|26
1629101690000|2021-08-16 08:14:50|86643.1|86618.1|86643.2|86618.2|86644.6|86619.6|86642.9|86617.9|26
1629101700000|2021-08-16 08:15:00|86643.3|86618.3|86645.1|86620.1|86646|86621|86640.5|86615.5|53
1629101710000|2021-08-16 08:15:10|86645.4|86620.4|86648.1|86623.1|86651.8|86626.8|86645|86620|48
1629101720000|2021-08-16 08:15:20|86650|86625|86645.8|86620.8|86650.4|86625.4|86645.4|86620.4|40
1629101730000|2021-08-16 08:15:30|86645.9|86620.9|86639.5|86614.5|86645.9|86620.9|86639.3|86614.3|35
1629101740000|2021-08-16 08:15:40|86639.6|86614.6|86646|86621|86647.4|86622.4|86639.2|86614.2|41
1629101750000|2021-08-16 08:15:50|86645.9|86620.9|86641.2|86616.2|86646.3|86621.3|86640.4|86615.4|51
1629101760000|2021-08-16 08:16:00|86640.3|86615.3|86640.8|86615.8|86641.4|86616.4|86639.7|86614.7|38
1629101770000|2021-08-16 08:16:10|86640.6|86615.6|86639.2|86614.2|86641|86616|86639|86614|33
1629101780000|2021-08-16 08:16:20|86639.3|86614.3|86640.3|86615.3|86640.9|86615.9|86639.3|86614.3|38
1629101790000|2021-08-16 08:16:30|86639.9|86614.9|86647.6|86622.6|86648.4|86623.4|86639.9|86614.9|49
1629101800000|2021-08-16 08:16:40|86647.5|86622.5|86648.4|86623.4|86648.6|86623.6|86647.1|86622.1|39
1629101810000|2021-08-16 08:16:50|86648|86623|86649.6|86624.6|86650.2|86625.2|86645.6|86620.6|43
1629101820000|2021-08-16 08:17:00|86649.8|86624.8|86648.8|86623.8|86651.9|86626.9|86647.6|86622.6|42
1629101830000|2021-08-16 08:17:10|86648.6|86623.6|86648.3|86623.3|86649|86624|86647.5|86622.5|32
1629101840000|2021-08-16 08:17:20|86648.5|86623.5|86649.5|86624.5|86649.8|86624.8|86648.3|86623.3|26
1629101850000|2021-08-16 08:17:30|86649.6|86624.6|86647.6|86622.6|86652.2|86627.2|86646.2|86621.2|37
1629101860000|2021-08-16 08:17:40|86647.5|86622.5|86645.1|86620.1|86648|86623|86643.1|86618.1|42
1629101870000|2021-08-16 08:17:50|86644|86619|86645.1|86620.1|86645.8|86620.8|86644|86619|29
1629101880000|2021-08-16 08:18:00|86645|86620|86646.6|86621.6|86646.6|86621.6|86645|86620|24
1629101890000|2021-08-16 08:18:10|86646.7|86621.7|86645.5|86620.5|86646.7|86621.7|86645.3|86620.3|22
1629101900000|2021-08-16 08:18:20|86644.1|86619.1|86643.8|86618.8|86644.9|86619.9|86643.1|86618.1|36
1629101910000|2021-08-16 08:18:30|86644|86619|86651.2|86626.2|86651.8|86626.8|86643.6|86618.6|38
1629101920000|2021-08-16 08:18:40|86651.3|86626.3|86651.3|86626.3|86651.9|86626.9|86651.2|86626.2|20
1629101930000|2021-08-16 08:18:50|86651.2|86626.2|86650.9|86625.9|86652.3|86627.3|86650.2|86625.2|19
1629101940000|2021-08-16 08:19:00|86652.4|86627.4|86649.3|86624.3|86652.4|86627.4|86648|86623|40
1629101950000|2021-08-16 08:19:10|86649|86624|86649.4|86624.4|86649.9|86624.9|86648.5|86623.5|22
1629101960000|2021-08-16 08:19:20|86649|86624|86649.6|86624.6|86651|86626|86648.6|86623.6|30
1629101970000|2021-08-16 08:19:30|86649.7|86624.7|86647|86622|86649.7|86624.7|86646.7|86621.7|18
1629101980000|2021-08-16 08:19:40|86647.8|86622.8|86647.6|86622.6|86648.6|86623.6|86644.7|86619.7|45
1629101990000|2021-08-16 08:19:50|86647.9|86622.9|86652|86627|86653.1|86628.1|86647.7|86622.7|49
1629102000000|2021-08-16 08:20:00|86651.2|86626.2|86651.7|86626.7|86653|86628|86651.2|86626.2|29
1629102010000|2021-08-16 08:20:10|86651.8|86626.8|86651.8|86626.8|86653.4|86628.4|86649.4|86624.4|48
1629102020000|2021-08-16 08:20:20|86651.6|86626.6|86651.6|86626.6|86652.3|86627.3|86651.2|86626.2|40
1629102030000|2021-08-16 08:20:30|86651.9|86626.9|86654.7|86629.7|86655.9|86630.9|86651.9|86626.9|41
1629102040000|2021-08-16 08:20:40|86654.5|86629.5|86654.6|86629.6|86655.4|86630.4|86654.3|86629.3|36
1629102050000|2021-08-16 08:20:50|86654.5|86629.5|86654.7|86629.7|86656.1|86631.1|86654.3|86629.3|29
1629102060000|2021-08-16 08:21:00|86654.6|86629.6|86650.2|86625.2|86654.6|86629.6|86648.8|86623.8|39
1629102070000|2021-08-16 08:21:10|86650|86625|86645.3|86620.3|86650|86625|86644.6|86619.6|51
1629102080000|2021-08-16 08:21:20|86644|86619|86645.1|86620.1|86645.5|86620.5|86643.5|86618.5|44
1629102090000|2021-08-16 08:21:30|86645|86620|86644.2|86619.2|86645|86620|86643.3|86618.3|23
1629102100000|2021-08-16 08:21:40|86643.2|86618.2|86645.7|86620.7|86648.3|86623.3|86642.8|86617.8|28
1629102110000|2021-08-16 08:21:50|86646|86621|86646.8|86621.8|86648.1|86623.1|86645.8|86620.8|35
1629102120000|2021-08-16 08:22:00|86646.9|86621.9|86646.6|86621.6|86647.7|86622.7|86646.6|86621.6|23
1629102130000|2021-08-16 08:22:10|86646.9|86621.9|86649.3|86624.3|86649.4|86624.4|86646.9|86621.9|17
1629102140000|2021-08-16 08:22:20|86649.8|86624.8|86650.1|86625.1|86650.1|86625.1|86648.7|86623.7|33
1629102150000|2021-08-16 08:22:30|86650.6|86625.6|86650.9|86625.9|86651|86626|86649.6|86624.6|28
1629102160000|2021-08-16 08:22:40|86650.1|86625.1|86650.3|86625.3|86654|86629|86649.3|86624.3|51
1629102170000|2021-08-16 08:22:50|86650.7|86625.7|86648.5|86623.5|86655.4|86630.4|86647.9|86622.9|41
1629102180000|2021-08-16 08:23:00|86649|86624|86653.3|86628.3|86653.7|86628.7|86646.9|86621.9|48
1629102190000|2021-08-16 08:23:10|86653.8|86628.8|86653.1|86628.1|86654.8|86629.8|86649|86624|53
1629102200000|2021-08-16 08:23:20|86653.3|86628.3|86651.5|86626.5|86653.3|86628.3|86651.3|86626.3|32
1629102210000|2021-08-16 08:23:30|86651.1|86626.1|86653.1|86628.1|86653.4|86628.4|86651|86626|27
1629102220000|2021-08-16 08:23:40|86653.5|86628.5|86652.3|86627.3|86654.3|86629.3|86651.8|86626.8|38
1629102230000|2021-08-16 08:23:50|86652.6|86627.6|86654.3|86629.3|86654.5|86629.5|86652.4|86627.4|38
1629102240000|2021-08-16 08:24:00|86654.4|86629.4|86653.7|86628.7|86654.4|86629.4|86651.3|86626.3|40
1629102250000|2021-08-16 08:24:10|86654.4|86629.4|86653.2|86628.2|86655.3|86630.3|86653.1|86628.1|45
1629102260000|2021-08-16 08:24:20|86653.3|86628.3|86651.2|86626.2|86654.7|86629.7|86650.2|86625.2|53
1629102270000|2021-08-16 08:24:30|86651.3|86626.3|86646.5|86621.5|86652.8|86627.8|86646.1|86621.1|36
1629102280000|2021-08-16 08:24:40|86647.3|86622.3|86651.3|86626.3|86652.7|86627.7|86647.3|86622.3|45
1629102290000|2021-08-16 08:24:50|86651.4|86626.4|86648.7|86623.7|86651.5|86626.5|86647.5|86622.5|43
1629102300000|2021-08-16 08:25:00|86648.4|86623.4|86650.4|86625.4|86653|86628|86648.4|86623.4|54
1629102310000|2021-08-16 08:25:10|86650.2|86625.2|86650.1|86625.1|86651.8|86626.8|86650.1|86625.1|46
1629102320000|2021-08-16 08:25:20|86649.6|86624.6|86649.5|86624.5|86650.2|86625.2|86648.5|86623.5|27
1629102330000|2021-08-16 08:25:30|86649.2|86624.2|86644.4|86619.4|86650.8|86625.8|86642.4|86617.4|43
1629102340000|2021-08-16 08:25:40|86644.3|86619.3|86645.5|86620.5|86645.8|86620.8|86643.9|86618.9|32
1629102350000|2021-08-16 08:25:50|86645.7|86620.7|86649.4|86624.4|86650.2|86625.2|86645.2|86620.2|44
1629102360000|2021-08-16 08:26:00|86649.5|86624.5|86649.6|86624.6|86650.5|86625.5|86647.9|86622.9|39
1629102370000|2021-08-16 08:26:10|86649.2|86624.2|86650.4|86625.4|86650.4|86625.4|86648.1|86623.1|40
1629102380000|2021-08-16 08:26:20|86649.9|86624.9|86647.8|86622.8|86650.5|86625.5|86645.5|86620.5|42
1629102390000|2021-08-16 08:26:30|86648.5|86623.5|86651.6|86626.6|86653.4|86628.4|86648.5|86623.5|36
1629102400000|2021-08-16 08:26:40|86651.4|86626.4|86651.5|86626.5|86653.2|86628.2|86649.7|86624.7|43
1629102410000|2021-08-16 08:26:50|86650.9|86625.9|86644.4|86619.4|86652.7|86627.7|86644.4|86619.4|45
1629102420000|2021-08-16 08:27:00|86644.7|86619.7|86641.5|86616.5|86647.3|86622.3|86641.3|86616.3|56
1629102430000|2021-08-16 08:27:10|86641.3|86616.3|86637.4|86612.4|86641.3|86616.3|86636|86611|58
1629102440000|2021-08-16 08:27:20|86637.2|86612.2|86639.8|86614.8|86639.8|86614.8|86637.1|86612.1|29
1629102450000|2021-08-16 08:27:30|86639.6|86614.6|86640.4|86615.4|86641.2|86616.2|86638.8|86613.8|50
1629102460000|2021-08-16 08:27:40|86640.5|86615.5|86640.2|86615.2|86641.3|86616.3|86639.2|86614.2|38
1629102470000|2021-08-16 08:27:50|86640.1|86615.1|86639|86614|86640.7|86615.7|86638.8|86613.8|37
1629102480000|2021-08-16 08:28:00|86639.1|86614.1|86636.1|86611.1|86640.2|86615.2|86633.9|86608.9|59
1629102490000|2021-08-16 08:28:10|86636.3|86611.3|86637|86612|86638.3|86613.3|86635.3|86610.3|54
1629102500000|2021-08-16 08:28:20|86636.4|86611.4|86638.4|86613.4|86639.1|86614.1|86635.7|86610.7|54
1629102510000|2021-08-16 08:28:30|86637.9|86612.9|86638.6|86613.6|86643.7|86618.7|86637.3|86612.3|45
1629102520000|2021-08-16 08:28:40|86639|86614|86637.3|86612.3|86639.4|86614.4|86636.7|86611.7|50
1629102530000|2021-08-16 08:28:50|86637.5|86612.5|86634.8|86609.8|86637.5|86612.5|86634.3|86609.3|38
1629102540000|2021-08-16 08:29:00|86634.6|86609.6|86639|86614|86640.2|86615.2|86634.6|86609.6|50
1629102550000|2021-08-16 08:29:10|86639.3|86614.3|86640.3|86615.3|86641|86616|86638.6|86613.6|34
1629102560000|2021-08-16 08:29:20|86640.4|86615.4|86639.7|86614.7|86640.4|86615.4|86636.8|86611.8|46
1629102570000|2021-08-16 08:29:30|86639.9|86614.9|86638.7|86613.7|86640.2|86615.2|86637.7|86612.7|37
1629102580000|2021-08-16 08:29:40|86639.1|86614.1|86636.9|86611.9|86639.4|86614.4|86635.4|86610.4|32
1629102590000|2021-08-16 08:29:50|86637.1|86612.1|86635.8|86610.8|86637.5|86612.5|86635.2|86610.2|37
1629102600000|2021-08-16 08:30:00|86635.9|86610.9|86631|86606|86635.9|86610.9|86628.7|86603.7|50
1629102610000|2021-08-16 08:30:10|86630.8|86605.8|86629.2|86604.2|86631.2|86606.2|86628.3|86603.3|28
1629102620000|2021-08-16 08:30:20|86629.4|86604.4|86637.6|86612.6|86638|86613|86627.6|86602.6|47
1629102630000|2021-08-16 08:30:30|86637.7|86612.7|86638.2|86613.2|86638.8|86613.8|86637.1|86612.1|39
1629102640000|2021-08-16 08:30:40|86638.1|86613.1|86637.5|86612.5|86639.6|86614.6|86635.6|86610.6|54
1629102650000|2021-08-16 08:30:50|86638.1|86613.1|86640.3|86615.3|86641.4|86616.4|86636.9|86611.9|63
1629102660000|2021-08-16 08:31:00|86640.8|86615.8|86638.2|86613.2|86640.8|86615.8|86636.1|86611.1|57
1629102670000|2021-08-16 08:31:10|86638.6|86613.6|86636.8|86611.8|86640.9|86615.9|86634.5|86609.5|57
1629102680000|2021-08-16 08:31:20|86637.8|86612.8|86639.1|86614.1|86640.4|86615.4|86637|86612|48
1629102690000|2021-08-16 08:31:30|86639.4|86614.4|86640.1|86615.1|86642|86617|86637.4|86612.4|57
1629102700000|2021-08-16 08:31:40|86640.3|86615.3|86639.2|86614.2|86641.7|86616.7|86637.9|86612.9|51
1629102710000|2021-08-16 08:31:50|86639|86614|86638.7|86613.7|86641.9|86616.9|86638.7|86613.7|60
1629102720000|2021-08-16 08:32:00|86638.6|86613.6|86639.5|86614.5|86640.6|86615.6|86638.4|86613.4|41
1629102730000|2021-08-16 08:32:10|86639.4|86614.4|86640.9|86615.9|86641|86616|86638.4|86613.4|43
1629102740000|2021-08-16 08:32:20|86640.7|86615.7|86625.3|86600.3|86641.2|86616.2|86625.3|86600.3|45
1629102750000|2021-08-16 08:32:30|86625.6|86600.6|86623.4|86598.4|86628.7|86603.7|86622|86597|42
1629102760000|2021-08-16 08:32:40|86622.9|86597.9|86620.4|86595.4|86626.5|86601.5|86620.4|86595.4|52
1629102770000|2021-08-16 08:32:50|86619.9|86594.9|86620.7|86595.7|86624.7|86599.7|86619.9|86594.9|57
1629102780000|2021-08-16 08:33:00|86620.6|86595.6|86624|86599|86624.1|86599.1|86619.5|86594.5|61
1629102790000|2021-08-16 08:33:10|86623|86598|86617.6|86592.6|86623|86598|86615.7|86590.7|57
1629102800000|2021-08-16 08:33:20|86617.8|86592.8|86614.8|86589.8|86620.8|86595.8|86614.6|86589.6|61
1629102810000|2021-08-16 08:33:30|86614.4|86589.4|86614.6|86589.6|86617.2|86592.2|86614.1|86589.1|56
1629102820000|2021-08-16 08:33:40|86615.4|86590.4|86614.7|86589.7|86618.6|86593.6|86614|86589|54
1629102830000|2021-08-16 08:33:50|86614.9|86589.9|86618.3|86593.3|86618.6|86593.6|86609.2|86584.2|61
1629102840000|2021-08-16 08:34:00|86618.5|86593.5|86619.8|86594.8|86620.8|86595.8|86618.5|86593.5|48
1629102850000|2021-08-16 08:34:10|86619.1|86594.1|86622|86597|86623.1|86598.1|86619|86594|50
1629102860000|2021-08-16 08:34:20|86621.4|86596.4|86618.6|86593.6|86621.4|86596.4|86617.3|86592.3|53
1629102870000|2021-08-16 08:34:30|86618.4|86593.4|86628.5|86603.5|86628.9|86603.9|86615|86590|58
1629102880000|2021-08-16 08:34:40|86628.2|86603.2|86629.5|86604.5|86630.9|86605.9|86621.5|86596.5|44
1629102890000|2021-08-16 08:34:50|86629.4|86604.4|86629.1|86604.1|86629.9|86604.9|86627.9|86602.9|35
1629102900000|2021-08-16 08:35:00|86628.5|86603.5|86624.3|86599.3|86629.2|86604.2|86622.2|86597.2|43
1629102910000|2021-08-16 08:35:10|86624.4|86599.4|86624.5|86599.5|86625.2|86600.2|86623.1|86598.1|30
1629102920000|2021-08-16 08:35:20|86623.9|86598.9|86628.2|86603.2|86628.2|86603.2|86623|86598|41
1629102930000|2021-08-16 08:35:30|86628|86603|86628.2|86603.2|86628.5|86603.5|86625.9|86600.9|47
1629102940000|2021-08-16 08:35:40|86628|86603|86627.3|86602.3|86628.2|86603.2|86626.7|86601.7|24
1629102950000|2021-08-16 08:35:50|86627.1|86602.1|86627.4|86602.4|86628.7|86603.7|86626.8|86601.8|30
1629102960000|2021-08-16 08:36:00|86627.2|86602.2|86624.7|86599.7|86628|86603|86621.6|86596.6|40
1629102970000|2021-08-16 08:36:10|86625.6|86600.6|86617.6|86592.6|86625.6|86600.6|86617.5|86592.5|46
1629102980000|2021-08-16 08:36:20|86617.3|86592.3|86617.2|86592.2|86618.9|86593.9|86616.2|86591.2|44
1629102990000|2021-08-16 08:36:30|86617.3|86592.3|86605.9|86580.9|86617.3|86592.3|86605.2|86580.2|56
1629103000000|2021-08-16 08:36:40|86605.7|86580.7|86607.5|86582.5|86607.9|86582.9|86605.7|86580.7|49
1629103010000|2021-08-16 08:36:50|86607.3|86582.3|86610.2|86585.2|86610.8|86585.8|86607.3|86582.3|42
1629103020000|2021-08-16 08:37:00|86610.3|86585.3|86611.1|86586.1|86611.9|86586.9|86609|86584|43
1629103030000|2021-08-16 08:37:10|86611|86586|86612.9|86587.9|86612.9|86587.9|86610.6|86585.6|25
1629103040000|2021-08-16 08:37:20|86612.7|86587.7|86613.1|86588.1|86617|86592|86612.5|86587.5|38
1629103050000|2021-08-16 08:37:30|86611.9|86586.9|86611.1|86586.1|86612.6|86587.6|86607.4|86582.4|39
1629103060000|2021-08-16 08:37:40|86610.3|86585.3|86611.2|86586.2|86611.7|86586.7|86610|86585|31
1629103070000|2021-08-16 08:37:50|86611.3|86586.3|86611.8|86586.8|86611.8|86586.8|86610.3|86585.3|35
1629103080000|2021-08-16 08:38:00|86611.6|86586.6|86613.7|86588.7|86614.8|86589.8|86610.8|86585.8|24
1629103090000|2021-08-16 08:38:10|86613.8|86588.8|86612.4|86587.4|86614.1|86589.1|86612.1|86587.1|29
1629103100000|2021-08-16 08:38:20|86612.3|86587.3|86611.8|86586.8|86612.5|86587.5|86611.6|86586.6|15
1629103110000|2021-08-16 08:38:30|86611.6|86586.6|86611.4|86586.4|86611.7|86586.7|86610.1|86585.1|22
1629103120000|2021-08-16 08:38:40|86611.6|86586.6|86611.6|86586.6|86612.1|86587.1|86611.4|86586.4|13
1629103130000|2021-08-16 08:38:50|86611.7|86586.7|86612.3|86587.3|86612.9|86587.9|86611.7|86586.7|26
1629103140000|2021-08-16 08:39:00|86612.1|86587.1|86608.9|86583.9|86612.1|86587.1|86608.9|86583.9|31
1629103150000|2021-08-16 08:39:10|86609|86584|86602.6|86577.6|86609.3|86584.3|86602|86577|41
1629103160000|2021-08-16 08:39:20|86602.8|86577.8|86602.6|86577.6|86604.5|86579.5|86602.4|86577.4|27
1629103170000|2021-08-16 08:39:30|86602.4|86577.4|86602.6|86577.6|86603.5|86578.5|86602.3|86577.3|30
1629103180000|2021-08-16 08:39:40|86602.8|86577.8|86603.3|86578.3|86603.3|86578.3|86602.2|86577.2|29
1629103190000|2021-08-16 08:39:50|86603.5|86578.5|86603.8|86578.8|86604.1|86579.1|86602.8|86577.8|26
1629103200000|2021-08-16 08:40:00|86603.7|86578.7|86603.7|86578.7|86604.1|86579.1|86603.3|86578.3|19
1629103210000|2021-08-16 08:40:10|86604|86579|86603.8|86578.8|86605.8|86580.8|86602.2|86577.2|37
1629103220000|2021-08-16 08:40:20|86604.1|86579.1|86597.3|86572.3|86605.8|86580.8|86596.8|86571.8|40
1629103230000|2021-08-16 08:40:30|86597.2|86572.2|86595.8|86570.8|86598.2|86573.2|86595.5|86570.5|19
1629103240000|2021-08-16 08:40:40|86595.9|86570.9|86601.2|86576.2|86601.6|86576.6|86595.8|86570.8|36
1629103250000|2021-08-16 08:40:50|86601.1|86576.1|86600.4|86575.4|86601.1|86576.1|86600.3|86575.3|18
1629103260000|2021-08-16 08:41:00|86600.3|86575.3|86601.4|86576.4|86601.4|86576.4|86599|86574|30
1629103270000|2021-08-16 08:41:10|86601.5|86576.5|86601|86576|86602.4|86577.4|86598.7|86573.7|39
1629103280000|2021-08-16 08:41:20|86600.3|86575.3|86597.1|86572.1|86600.3|86575.3|86594.8|86569.8|45
1629103290000|2021-08-16 08:41:30|86597.4|86572.4|86594.9|86569.9|86598|86573|86594.7|86569.7|42
1629103300000|2021-08-16 08:41:40|86595|86570|86594.3|86569.3|86595.4|86570.4|86594.3|86569.3|29
1629103310000|2021-08-16 08:41:50|86594.5|86569.5|86593.9|86568.9|86594.9|86569.9|86593.8|86568.8|29
1629103320000|2021-08-16 08:42:00|86594.1|86569.1|86595.6|86570.6|86595.6|86570.6|86593.7|86568.7|29
1629103330000|2021-08-16 08:42:10|86595.5|86570.5|86593.8|86568.8|86595.7|86570.7|86593.5|86568.5|36
1629103340000|2021-08-16 08:42:20|86594.3|86569.3|86595.5|86570.5|86595.8|86570.8|86593.4|86568.4|43
1629103350000|2021-08-16 08:42:30|86595.8|86570.8|86595.6|86570.6|86596.4|86571.4|86594.9|86569.9|28
1629103360000|2021-08-16 08:42:40|86595.5|86570.5|86599.9|86574.9|86600|86575|86595.5|86570.5|19
1629103370000|2021-08-16 08:42:50|86600.3|86575.3|86601.1|86576.1|86602.6|86577.6|86598.6|86573.6|42
1629103380000|2021-08-16 08:43:00|86601|86576|86598.4|86573.4|86601.2|86576.2|86596.9|86571.9|54
1629103390000|2021-08-16 08:43:10|86597.7|86572.7|86598.9|86573.9|86602.5|86577.5|86597.1|86572.1|40
1629103400000|2021-08-16 08:43:20|86599.8|86574.8|86600.1|86575.1|86601.3|86576.3|86599.2|86574.2|28
1629103410000|2021-08-16 08:43:30|86600|86575|86595.6|86570.6|86600.6|86575.6|86593.7|86568.7|46
1629103420000|2021-08-16 08:43:40|86595.7|86570.7|86594.1|86569.1|86595.7|86570.7|86592.5|86567.5|36
1629103430000|2021-08-16 08:43:50|86593.9|86568.9|86593.5|86568.5|86594.5|86569.5|86592.7|86567.7|34
1629103440000|2021-08-16 08:44:00|86593.6|86568.6|86591.7|86566.7|86594.4|86569.4|86590.3|86565.3|46
1629103450000|2021-08-16 08:44:10|86591.2|86566.2|86591.9|86566.9|86592.2|86567.2|86589.2|86564.2|40
1629103460000|2021-08-16 08:44:20|86591.7|86566.7|86592.6|86567.6|86593.3|86568.3|86591.4|86566.4|41
1629103470000|2021-08-16 08:44:30|86592.8|86567.8|86591.4|86566.4|86593.1|86568.1|86590.2|86565.2|24
1629103480000|2021-08-16 08:44:40|86591.6|86566.6|86592.4|86567.4|86593|86568|86590.4|86565.4|52
1629103490000|2021-08-16 08:44:50|86592|86567|86588.8|86563.8|86592.2|86567.2|86588.3|86563.3|54
1629103500000|2021-08-16 08:45:00|86588.2|86563.2|86590.8|86565.8|86592.3|86567.3|86588.1|86563.1|56
1629103510000|2021-08-16 08:45:10|86591.2|86566.2|86590.9|86565.9|86591.4|86566.4|86589.1|86564.1|35
1629103520000|2021-08-16 08:45:20|86590.6|86565.6|86591.2|86566.2|86591.2|86566.2|86590.1|86565.1|26
1629103530000|2021-08-16 08:45:30|86591.6|86566.6|86592.2|86567.2|86592.8|86567.8|86590.6|86565.6|32
1629103540000|2021-08-16 08:45:40|86592|86567|86592.8|86567.8|86592.8|86567.8|86591.4|86566.4|26
1629103550000|2021-08-16 08:45:50|86592.7|86567.7|86590.9|86565.9|86593.3|86568.3|86590.8|86565.8|30
1629103560000|2021-08-16 08:46:00|86591.2|86566.2|86589|86564|86592.7|86567.7|86588.5|86563.5|39
1629103570000|2021-08-16 08:46:10|86589.3|86564.3|86584.2|86559.2|86589.3|86564.3|86583.8|86558.8|47
1629103580000|2021-08-16 08:46:20|86582.9|86557.9|86587.3|86562.3|86588|86563|86581.2|86556.2|52
1629103590000|2021-08-16 08:46:30|86587.9|86562.9|86582.1|86557.1|86588.2|86563.2|86581.7|86556.7|51
1629103600000|2021-08-16 08:46:40|86582.4|86557.4|86576.5|86551.5|86583.4|86558.4|86576.5|86551.5|51
1629103610000|2021-08-16 08:46:50|86576|86551|86566.9|86541.9|86576|86551|86566.3|86541.3|57
1629103620000|2021-08-16 08:47:00|86565.3|86540.3|86568.2|86543.2|86568.2|86543.2|86564.9|86539.9|46
1629103630000|2021-08-16 08:47:10|86568.3|86543.3|86569.6|86544.6|86571|86546|86568.2|86543.2|40
1629103640000|2021-08-16 08:47:20|86570|86545|86570.7|86545.7|86571.5|86546.5|86570|86545|32
1629103650000|2021-08-16 08:47:30|86570.2|86545.2|86569.4|86544.4|86570.6|86545.6|86568|86543|37
1629103660000|2021-08-16 08:47:40|86569.3|86544.3|86569.2|86544.2|86570.1|86545.1|86569|86544|27
1629103670000|2021-08-16 08:47:50|86569.1|86544.1|86573.8|86548.8|86575.3|86550.3|86568.6|86543.6|35
1629103680000|2021-08-16 08:48:00|86574.2|86549.2|86577|86552|86579.8|86554.8|86573.9|86548.9|54
1629103690000|2021-08-16 08:48:10|86576.5|86551.5|86579.1|86554.1|86579.8|86554.8|86576.2|86551.2|38
1629103700000|2021-08-16 08:48:20|86579.3|86554.3|86579.5|86554.5|86580|86555|86579|86554|29
1629103710000|2021-08-16 08:48:30|86579|86554|86588|86563|86588.3|86563.3|86578.7|86553.7|41
1629103720000|2021-08-16 08:48:40|86589.2|86564.2|86597.8|86572.8|86597.8|86572.8|86588.3|86563.3|48
1629103730000|2021-08-16 08:48:50|86596.5|86571.5|86597.6|86572.6|86599.3|86574.3|86595.2|86570.2|41
1629103740000|2021-08-16 08:49:00|86597.4|86572.4|86594|86569|86598.5|86573.5|86593.6|86568.6|44
1629103750000|2021-08-16 08:49:10|86593.7|86568.7|86593.2|86568.2|86595.3|86570.3|86592.5|86567.5|32
1629103760000|2021-08-16 08:49:20|86593.4|86568.4|86589.9|86564.9|86593.8|86568.8|86589|86564|42
1629103770000|2021-08-16 08:49:30|86589.5|86564.5|86592|86567|86592|86567|86589.4|86564.4|29
1629103780000|2021-08-16 08:49:40|86591.8|86566.8|86590.2|86565.2|86591.8|86566.8|86586.3|86561.3|46
1629103790000|2021-08-16 08:49:50|86590.5|86565.5|86590.2|86565.2|86590.9|86565.9|86589.3|86564.3|30
1629103800000|2021-08-16 08:50:00|86589.7|86564.7|86590.3|86565.3|86591.4|86566.4|86589.4|86564.4|34
1629103810000|2021-08-16 08:50:10|86590.2|86565.2|86591.1|86566.1|86591.9|86566.9|86590|86565|28
1629103820000|2021-08-16 08:50:20|86591.2|86566.2|86598.4|86573.4|86600.7|86575.7|86590.8|86565.8|52
1629103830000|2021-08-16 08:50:30|86598.5|86573.5|86597.3|86572.3|86599.4|86574.4|86596.1|86571.1|47
1629103840000|2021-08-16 08:50:40|86597.4|86572.4|86596.2|86571.2|86597.4|86572.4|86595.2|86570.2|40
1629103850000|2021-08-16 08:50:50|86596.5|86571.5|86597|86572|86599.1|86574.1|86595.1|86570.1|39
1629103860000|2021-08-16 08:51:00|86597.4|86572.4|86596.1|86571.1|86597.7|86572.7|86594|86569|47
1629103870000|2021-08-16 08:51:10|86596|86571|86595|86570|86598.7|86573.7|86593.7|86568.7|48
1629103880000|2021-08-16 08:51:20|86595.9|86570.9|86597.1|86572.1|86598|86573|86595.6|86570.6|27
1629103890000|2021-08-16 08:51:30|86596.8|86571.8|86597.2|86572.2|86598.3|86573.3|86596.5|86571.5|20
1629103900000|2021-08-16 08:51:40|86597.5|86572.5|86603.7|86578.7|86604.7|86579.7|86597.4|86572.4|35
1629103910000|2021-08-16 08:51:50|86603.6|86578.6|86605.3|86580.3|86605.6|86580.6|86603.4|86578.4|45
1629103920000|2021-08-16 08:52:00|86605|86580|86597.1|86572.1|86605.2|86580.2|86596.5|86571.5|40
1629103930000|2021-08-16 08:52:10|86597|86572|86598.6|86573.6|86598.6|86573.6|86596.8|86571.8|41
1629103940000|2021-08-16 08:52:20|86598.7|86573.7|86603.1|86578.1|86603.4|86578.4|86597.7|86572.7|41
1629103950000|2021-08-16 08:52:30|86604.5|86579.5|86608.5|86583.5|86609.3|86584.3|86604.5|86579.5|40
1629103960000|2021-08-16 08:52:40|86608.6|86583.6|86608.2|86583.2|86608.8|86583.8|86607.1|86582.1|28
1629103970000|2021-08-16 08:52:50|86608.1|86583.1|86609.4|86584.4|86609.4|86584.4|86607.8|86582.8|24
1629103980000|2021-08-16 08:53:00|86609.6|86584.6|86608.4|86583.4|86609.6|86584.6|86607.5|86582.5|25
1629103990000|2021-08-16 08:53:10|86608.5|86583.5|86612.3|86587.3|86613|86588|86608.5|86583.5|38
1629104000000|2021-08-16 08:53:20|86610.6|86585.6|86618.6|86593.6|86621.3|86596.3|86610.6|86585.6|44
1629104010000|2021-08-16 08:53:30|86618.8|86593.8|86616.6|86591.6|86620.1|86595.1|86614.4|86589.4|36
1629104020000|2021-08-16 08:53:40|86616.9|86591.9|86618.7|86593.7|86619.7|86594.7|86616.3|86591.3|32
1629104030000|2021-08-16 08:53:50|86618.5|86593.5|86621.1|86596.1|86621.1|86596.1|86618.4|86593.4|28
1629104040000|2021-08-16 08:54:00|86621.3|86596.3|86622.9|86597.9|86623.1|86598.1|86619.7|86594.7|35
1629104050000|2021-08-16 08:54:10|86622.7|86597.7|86621.2|86596.2|86623|86598|86620.8|86595.8|24
1629104060000|2021-08-16 08:54:20|86621.1|86596.1|86627.9|86602.9|86627.9|86602.9|86621.1|86596.1|42
1629104070000|2021-08-16 08:54:30|86628|86603|86627.7|86602.7|86628.2|86603.2|86625.1|86600.1|29
1629104080000|2021-08-16 08:54:40|86627.9|86602.9|86630.7|86605.7|86630.7|86605.7|86627.9|86602.9|26
1629104090000|2021-08-16 08:54:50|86630.8|86605.8|86632.8|86607.8|86633.6|86608.6|86630.8|86605.8|26
1629104100000|2021-08-16 08:55:00|86633.2|86608.2|86633.7|86608.7|86633.9|86608.9|86632.5|86607.5|30
1629104110000|2021-08-16 08:55:10|86633.5|86608.5|86632.8|86607.8|86633.8|86608.8|86632.2|86607.2|27
1629104120000|2021-08-16 08:55:20|86632.7|86607.7|86636.5|86611.5|86637.1|86612.1|86632.3|86607.3|36
1629104130000|2021-08-16 08:55:30|86636.6|86611.6|86637.7|86612.7|86639.9|86614.9|86633.7|86608.7|41
1629104140000|2021-08-16 08:55:40|86638.3|86613.3|86640.4|86615.4|86641.2|86616.2|86637.9|86612.9|35
1629104150000|2021-08-16 08:55:50|86640.3|86615.3|86639.8|86614.8|86640.7|86615.7|86639|86614|15
1629104160000|2021-08-16 08:56:00|86639.6|86614.6|86639.1|86614.1|86640.6|86615.6|86639|86614|21
1629104170000|2021-08-16 08:56:10|86639.6|86614.6|86642.6|86617.6|86643.3|86618.3|86639.2|86614.2|25
1629104180000|2021-08-16 08:56:20|86643.1|86618.1|86643.5|86618.5|86643.9|86618.9|86643.1|86618.1|20
1629104190000|2021-08-16 08:56:30|86643.3|86618.3|86644|86619|86644|86619|86643.1|86618.1|16
1629104200000|2021-08-16 08:56:40|86644.1|86619.1|86643.8|86618.8|86644.3|86619.3|86643.8|86618.8|19
1629104210000|2021-08-16 08:56:50|86644.2|86619.2|86644.2|86619.2|86644.6|86619.6|86643.6|86618.6|27
1629104220000|2021-08-16 08:57:00|86644.3|86619.3|86643.8|86618.8|86644.7|86619.7|86642.9|86617.9|27
1629104230000|2021-08-16 08:57:10|86644.1|86619.1|86647.2|86622.2|86647.9|86622.9|86643.7|86618.7|37
1629104240000|2021-08-16 08:57:20|86647.4|86622.4|86645.5|86620.5|86648|86623|86645.5|86620.5|39
1629104250000|2021-08-16 08:57:30|86645.8|86620.8|86632.1|86607.1|86646|86621|86632.1|86607.1|46
1629104260000|2021-08-16 08:57:40|86633|86608|86625.3|86600.3|86635.1|86610.1|86624.8|86599.8|53
1629104270000|2021-08-16 08:57:50|86626|86601|86625.6|86600.6|86627.1|86602.1|86624.4|86599.4|41
1629104280000|2021-08-16 08:58:00|86625.4|86600.4|86625.8|86600.8|86627.1|86602.1|86625.4|86600.4|33
1629104290000|2021-08-16 08:58:10|86626.3|86601.3|86625.3|86600.3|86626.5|86601.5|86624.1|86599.1|25
1629104300000|2021-08-16 08:58:20|86625|86600|86621.6|86596.6|86625|86600|86621.6|86596.6|34
1629104310000|2021-08-16 08:58:30|86621.7|86596.7|86621.1|86596.1|86622.2|86597.2|86620.3|86595.3|39
1629104320000|2021-08-16 08:58:40|86621|86596|86621.5|86596.5|86621.7|86596.7|86619.8|86594.8|36
1629104330000|2021-08-16 08:58:50|86621.6|86596.6|86628.4|86603.4|86628.4|86603.4|86621.6|86596.6|56
1629104340000|2021-08-16 08:59:00|86625.1|86600.1|86626|86601|86627|86602|86624.3|86599.3|51
1629104350000|2021-08-16 08:59:10|86625.9|86600.9|86625|86600|86626.5|86601.5|86624.3|86599.3|46
1629104360000|2021-08-16 08:59:20|86624.9|86599.9|86629.2|86604.2|86630.2|86605.2|86624.5|86599.5|47
1629104370000|2021-08-16 08:59:30|86629.3|86604.3|86625.5|86600.5|86630|86605|86623.5|86598.5|48
1629104380000|2021-08-16 08:59:40|86625.3|86600.3|86622.3|86597.3|86625.8|86600.8|86620.3|86595.3|49
1629104390000|2021-08-16 08:59:50|86622.2|86597.2|86618.5|86593.5|86622.2|86597.2|86618|86593|40
1629104400000|2021-08-16 09:00:00|86618.6|86593.6|86615.5|86590.5|86619.5|86594.5|86614|86589|45
1629104410000|2021-08-16 09:00:10|86615.8|86590.8|86614.7|86589.7|86616|86591|86612.5|86587.5|35
1629104420000|2021-08-16 09:00:20|86614.9|86589.9|86614.5|86589.5|86615.9|86590.9|86613.7|86588.7|41
1629104430000|2021-08-16 09:00:30|86613.7|86588.7|86610.4|86585.4|86614.9|86589.9|86609.8|86584.8|25
1629104440000|2021-08-16 09:00:40|86610|86585|86607|86582|86610.5|86585.5|86607|86582|36
1629104450000|2021-08-16 09:00:50|86607.1|86582.1|86607.3|86582.3|86607.4|86582.4|86606.5|86581.5|26
1629104460000|2021-08-16 09:01:00|86607.4|86582.4|86607.9|86582.9|86609.5|86584.5|86607|86582|24
1629104470000|2021-08-16 09:01:10|86608.1|86583.1|86608.2|86583.2|86609.6|86584.6|86607.5|86582.5|28
1629104480000|2021-08-16 09:01:20|86608.1|86583.1|86608.6|86583.6|86610.1|86585.1|86606.8|86581.8|39
1629104490000|2021-08-16 09:01:30|86608.5|86583.5|86605.9|86580.9|86608.5|86583.5|86605.9|86580.9|28
1629104500000|2021-08-16 09:01:40|86606|86581|86606|86581|86607.6|86582.6|86606|86581|28
1629104510000|2021-08-16 09:01:50|86606.4|86581.4|86613.1|86588.1|86613.4|86588.4|86606.3|86581.3|36
1629104520000|2021-08-16 09:02:00|86613.7|86588.7|86604.8|86579.8|86614.5|86589.5|86604.8|86579.8|47
1629104530000|2021-08-16 09:02:10|86605.2|86580.2|86606.6|86581.6|86607.1|86582.1|86603.5|86578.5|42
1629104540000|2021-08-16 09:02:20|86606.5|86581.5|86601.7|86576.7|86607.5|86582.5|86601.7|86576.7|31
1629104550000|2021-08-16 09:02:30|86598.4|86573.4|86587.8|86562.8|86598.4|86573.4|86587.6|86562.6|43
1629104560000|2021-08-16 09:02:40|86587.7|86562.7|86587.4|86562.4|86588.3|86563.3|86587.1|86562.1|18
1629104570000|2021-08-16 09:02:50|86587.3|86562.3|86591.4|86566.4|86592.6|86567.6|86587.3|86562.3|26
1629104580000|2021-08-16 09:03:00|86591.5|86566.5|86590.5|86565.5|86591.7|86566.7|86590|86565|22
1629104590000|2021-08-16 09:03:10|86590.4|86565.4|86590.8|86565.8|86590.8|86565.8|86588|86563|22
1629104600000|2021-08-16 09:03:20|86590.3|86565.3|86589.4|86564.4|86590.8|86565.8|86588.4|86563.4|28
1629104610000|2021-08-16 09:03:30|86589.2|86564.2|86588.7|86563.7|86589.7|86564.7|86588.4|86563.4|21
1629104620000|2021-08-16 09:03:40|86589.8|86564.8|86591|86566|86595.9|86570.9|86589.8|86564.8|35
1629104630000|2021-08-16 09:03:50|86590.5|86565.5|86591.1|86566.1|86591.2|86566.2|86589.9|86564.9|19
1629104640000|2021-08-16 09:04:00|86591|86566|86590.6|86565.6|86591.6|86566.6|86590.2|86565.2|21
1629104650000|2021-08-16 09:04:10|86590.9|86565.9|86590.1|86565.1|86591.4|86566.4|86589.7|86564.7|34
1629104660000|2021-08-16 09:04:20|86590.7|86565.7|86591.1|86566.1|86591.7|86566.7|86590.4|86565.4|29
1629104670000|2021-08-16 09:04:30|86590.8|86565.8|86591|86566|86591.2|86566.2|86590.3|86565.3|24
1629104680000|2021-08-16 09:04:40|86590.8|86565.8|86588.8|86563.8|86590.8|86565.8|86587.7|86562.7|35
1629104690000|2021-08-16 09:04:50|86588.9|86563.9|86588.7|86563.7|86589|86564|86587.7|86562.7|28
1629104700000|2021-08-16 09:05:00|86588.6|86563.6|86589.3|86564.3|86589.3|86564.3|86588.5|86563.5|16
1629104710000|2021-08-16 09:05:10|86589.4|86564.4|86590.9|86565.9|86591.2|86566.2|86588.2|86563.2|27
1629104720000|2021-08-16 09:05:20|86591|86566|86591.6|86566.6|86592|86567|86590.8|86565.8|19
1629104730000|2021-08-16 09:05:30|86591.5|86566.5|86591.7|86566.7|86592|86567|86591|86566|22
1629104740000|2021-08-16 09:05:40|86591.6|86566.6|86591.3|86566.3|86591.7|86566.7|86591.2|86566.2|20
1629104750000|2021-08-16 09:05:50|86591.5|86566.5|86591.8|86566.8|86591.9|86566.9|86591.2|86566.2|22
1629104760000|2021-08-16 09:06:00|86591.3|86566.3|86593.4|86568.4|86595|86570|86591|86566|35
1629104770000|2021-08-16 09:06:10|86593.2|86568.2|86589.4|86564.4|86594.1|86569.1|86589.4|86564.4|39
1629104780000|2021-08-16 09:06:20|86589.5|86564.5|86589.5|86564.5|86590.6|86565.6|86588.9|86563.9|42
1629104790000|2021-08-16 09:06:30|86589.1|86564.1|86589.5|86564.5|86589.9|86564.9|86588.7|86563.7|22
1629104800000|2021-08-16 09:06:40|86589.7|86564.7|86591.2|86566.2|86594|86569|86588.9|86563.9|32
1629104810000|2021-08-16 09:06:50|86591.1|86566.1|86591.3|86566.3|86593.1|86568.1|86589.9|86564.9|36
1629104820000|2021-08-16 09:07:00|86591.5|86566.5|86592.5|86567.5|86593|86568|86591.2|86566.2|33
1629104830000|2021-08-16 09:07:10|86592.7|86567.7|86592.2|86567.2|86593.9|86568.9|86590.8|86565.8|40
1629104840000|2021-08-16 09:07:20|86592.4|86567.4|86592.1|86567.1|86593|86568|86590.2|86565.2|37
1629104850000|2021-08-16 09:07:30|86591.8|86566.8|86591.5|86566.5|86592.4|86567.4|86590.5|86565.5|35
1629104860000|2021-08-16 09:07:40|86591.4|86566.4|86592.3|86567.3|86593.6|86568.6|86590.6|86565.6|33
1629104870000|2021-08-16 09:07:50|86591.6|86566.6|86591.5|86566.5|86592.9|86567.9|86590.3|86565.3|28
1629104880000|2021-08-16 09:08:00|86591.2|86566.2|86593|86568|86593.6|86568.6|86590.9|86565.9|28
1629104890000|2021-08-16 09:08:10|86592.7|86567.7|86593.4|86568.4|86595.8|86570.8|86592.2|86567.2|35
1629104900000|2021-08-16 09:08:20|86593.7|86568.7|86593.7|86568.7|86594.4|86569.4|86593.5|86568.5|18
1629104910000|2021-08-16 09:08:30|86595|86570|86595.9|86570.9|86595.9|86570.9|86593.4|86568.4|19
1629104920000|2021-08-16 09:08:40|86595.8|86570.8|86595.3|86570.3|86596.3|86571.3|86595.1|86570.1|25
1629104930000|2021-08-16 09:08:50|86595.2|86570.2|86595.4|86570.4|86595.6|86570.6|86594.9|86569.9|16
1629104940000|2021-08-16 09:09:00|86595.1|86570.1|86594.9|86569.9|86595.1|86570.1|86594.3|86569.3|22
1629104950000|2021-08-16 09:09:10|86595.1|86570.1|86594.9|86569.9|86595.1|86570.1|86593.9|86568.9|16
1629104960000|2021-08-16 09:09:20|86595.3|86570.3|86595.9|86570.9|86596.2|86571.2|86594.6|86569.6|22
1629104970000|2021-08-16 09:09:30|86596.1|86571.1|86599.8|86574.8|86599.8|86574.8|86595.4|86570.4|31
1629104980000|2021-08-16 09:09:40|86601.1|86576.1|86605.1|86580.1|86605.7|86580.7|86601.1|86576.1|29
1629104990000|2021-08-16 09:09:50|86605|86580|86605.3|86580.3|86606|86581|86605|86580|33
1629105000000|2021-08-16 09:10:00|86605.1|86580.1|86608.9|86583.9|86611.3|86586.3|86605.1|86580.1|45
1629105010000|2021-08-16 09:10:10|86609.1|86584.1|86608.1|86583.1|86609.6|86584.6|86608.1|86583.1|21
1629105020000|2021-08-16 09:10:20|86608.3|86583.3|86608.4|86583.4|86609.5|86584.5|86608|86583|23
1629105030000|2021-08-16 09:10:30|86608|86583|86608|86583|86608.3|86583.3|86607.3|86582.3|25
1629105040000|2021-08-16 09:10:40|86607.7|86582.7|86607.9|86582.9|86608.2|86583.2|86607.3|86582.3|18
1629105050000|2021-08-16 09:10:50|86607.8|86582.8|86608.9|86583.9|86609.2|86584.2|86607.2|86582.2|28
1629105060000|2021-08-16 09:11:00|86609.4|86584.4|86608.6|86583.6|86609.4|86584.4|86608.2|86583.2|21
1629105070000|2021-08-16 09:11:10|86608.8|86583.8|86614.1|86589.1|86614.7|86589.7|86608.6|86583.6|30
1629105080000|2021-08-16 09:11:20|86613.8|86588.8|86615.3|86590.3|86615.3|86590.3|86613.4|86588.4|28
1629105090000|2021-08-16 09:11:30|86615|86590|86614.2|86589.2|86615.3|86590.3|86612.1|86587.1|24
1629105100000|2021-08-16 09:11:40|86614.1|86589.1|86615.7|86590.7|86615.7|86590.7|86611|86586|38
1629105110000|2021-08-16 09:11:50|86615.9|86590.9|86616.3|86591.3|86616.8|86591.8|86615.9|86590.9|19
1629105120000|2021-08-16 09:12:00|86616.4|86591.4|86615.8|86590.8|86616.7|86591.7|86615.2|86590.2|22
1629105130000|2021-08-16 09:12:10|86617.6|86592.6|86618.7|86593.7|86619.7|86594.7|86616.5|86591.5|56
1629105140000|2021-08-16 09:12:20|86618.6|86593.6|86615.9|86590.9|86618.9|86593.9|86615.7|86590.7|39
1629105150000|2021-08-16 09:12:30|86616|86591|86616.7|86591.7|86616.7|86591.7|86614|86589|37
1629105160000|2021-08-16 09:12:40|86616.6|86591.6|86616.4|86591.4|86616.7|86591.7|86615.8|86590.8|28
1629105170000|2021-08-16 09:12:50|86616.6|86591.6|86619.9|86594.9|86620.4|86595.4|86616|86591|31
1629105180000|2021-08-16 09:13:00|86620|86595|86620.4|86595.4|86621.3|86596.3|86619.6|86594.6|37
1629105190000|2021-08-16 09:13:10|86620.1|86595.1|86621|86596|86621.9|86596.9|86620.1|86595.1|34
1629105200000|2021-08-16 09:13:20|86621.5|86596.5|86619.3|86594.3|86622.1|86597.1|86617.7|86592.7|42
1629105210000|2021-08-16 09:13:30|86619.6|86594.6|86613.4|86588.4|86619.9|86594.9|86612.6|86587.6|41
1629105220000|2021-08-16 09:13:40|86613.9|86588.9|86616.2|86591.2|86616.6|86591.6|86613.5|86588.5|37
1629105230000|2021-08-16 09:13:50|86617.4|86592.4|86616.2|86591.2|86617.4|86592.4|86615.1|86590.1|38
1629105240000|2021-08-16 09:14:00|86616.6|86591.6|86619.7|86594.7|86621.2|86596.2|86616.6|86591.6|37
1629105250000|2021-08-16 09:14:10|86619.6|86594.6|86619.7|86594.7|86621|86596|86618.5|86593.5|46
1629105260000|2021-08-16 09:14:20|86619.3|86594.3|86621.6|86596.6|86623|86598|86618.5|86593.5|38
1629105270000|2021-08-16 09:14:30|86621.7|86596.7|86619.2|86594.2|86622.1|86597.1|86618.3|86593.3|28
1629105280000|2021-08-16 09:14:40|86618.8|86593.8|86627.9|86602.9|86627.9|86602.9|86618.8|86593.8|48
1629105290000|2021-08-16 09:14:50|86628.6|86603.6|86637.2|86612.2|86638.1|86613.1|86628.6|86603.6|39
1629105300000|2021-08-16 09:15:00|86636.7|86611.7|86648.1|86623.1|86649.3|86624.3|86636.7|86611.7|54
1629105310000|2021-08-16 09:15:10|86648|86623|86644.1|86619.1|86649|86624|86643.7|86618.7|40
1629105320000|2021-08-16 09:15:20|86644|86619|86644.8|86619.8|86644.9|86619.9|86643.2|86618.2|28
1629105330000|2021-08-16 09:15:30|86644.6|86619.6|86644.4|86619.4|86645.1|86620.1|86644.4|86619.4|21
1629105340000|2021-08-16 09:15:40|86644.3|86619.3|86644.4|86619.4|86644.9|86619.9|86644|86619|22
1629105350000|2021-08-16 09:15:50|86644.7|86619.7|86638.7|86613.7|86644.7|86619.7|86637.6|86612.6|41
1629105360000|2021-08-16 09:16:00|86637|86612|86638.2|86613.2|86638.2|86613.2|86636.7|86611.7|42
1629105370000|2021-08-16 09:16:10|86638.1|86613.1|86638.3|86613.3|86638.6|86613.6|86637.1|86612.1|41
1629105380000|2021-08-16 09:16:20|86638.2|86613.2|86638.7|86613.7|86639.2|86614.2|86637.9|86612.9|38
1629105390000|2021-08-16 09:16:30|86638.9|86613.9|86635.9|86610.9|86639.1|86614.1|86635.7|86610.7|34
1629105400000|2021-08-16 09:16:40|86635.8|86610.8|86636.8|86611.8|86637.5|86612.5|86635.8|86610.8|31
1629105410000|2021-08-16 09:16:50|86636.7|86611.7|86642.2|86617.2|86644.7|86619.7|86636.7|86611.7|42
1629105420000|2021-08-16 09:17:00|86642|86617|86646.7|86621.7|86647.8|86622.8|86642|86617|30
1629105430000|2021-08-16 09:17:10|86647.1|86622.1|86648.3|86623.3|86648.9|86623.9|86645.9|86620.9|48
1629105440000|2021-08-16 09:17:20|86648.1|86623.1|86646.5|86621.5|86650.1|86625.1|86645.8|86620.8|47
1629105450000|2021-08-16 09:17:30|86646.6|86621.6|86649.4|86624.4|86649.8|86624.8|86645.9|86620.9|31
1629105460000|2021-08-16 09:17:40|86650.1|86625.1|86650|86625|86650.3|86625.3|86649|86624|31
1629105470000|2021-08-16 09:17:50|86650.2|86625.2|86655.2|86630.2|86656|86631|86649.8|86624.8|25
1629105480000|2021-08-16 09:18:00|86656.1|86631.1|86654.8|86629.8|86657.5|86632.5|86654.8|86629.8|48
1629105490000|2021-08-16 09:18:10|86654.9|86629.9|86658.2|86633.2|86658.2|86633.2|86654.9|86629.9|32
1629105500000|2021-08-16 09:18:20|86658.4|86633.4|86657.7|86632.7|86659.5|86634.5|86657.3|86632.3|37
1629105510000|2021-08-16 09:18:30|86657.5|86632.5|86656.4|86631.4|86658.2|86633.2|86656.1|86631.1|28
1629105520000|2021-08-16 09:18:40|86656|86631|86656.4|86631.4|86659.5|86634.5|86653.9|86628.9|39
1629105530000|2021-08-16 09:18:50|86657|86632|86656.2|86631.2|86657.9|86632.9|86655.9|86630.9|43
1629105540000|2021-08-16 09:19:00|86655.7|86630.7|86654.6|86629.6|86655.8|86630.8|86654.3|86629.3|24
1629105550000|2021-08-16 09:19:10|86654.7|86629.7|86655.1|86630.1|86656.3|86631.3|86654.7|86629.7|33
1629105560000|2021-08-16 09:19:20|86654.8|86629.8|86647.5|86622.5|86656.3|86631.3|86647|86622|34
1629105570000|2021-08-16 09:19:30|86646.4|86621.4|86648.6|86623.6|86648.8|86623.8|86644|86619|46
1629105580000|2021-08-16 09:19:40|86648.7|86623.7|86648.3|86623.3|86649.3|86624.3|86647.2|86622.2|31
1629105590000|2021-08-16 09:19:50|86648.2|86623.2|86655.8|86630.8|86661.1|86636.1|86648.2|86623.2|57
1629105600000|2021-08-16 09:20:00|86657.9|86632.9|86657.2|86632.2|86658.8|86633.8|86656.4|86631.4|44
1629105610000|2021-08-16 09:20:10|86656.8|86631.8|86654.4|86629.4|86659.8|86634.8|86654.4|86629.4|45
1629105620000|2021-08-16 09:20:20|86654.6|86629.6|86650.8|86625.8|86654.6|86629.6|86650.2|86625.2|51
1629105630000|2021-08-16 09:20:30|86651.1|86626.1|86654.1|86629.1|86654.1|86629.1|86648.8|86623.8|44
1629105640000|2021-08-16 09:20:40|86654|86629|86653.2|86628.2|86655.9|86630.9|86652.8|86627.8|39
1629105650000|2021-08-16 09:20:50|86652.5|86627.5|86650.9|86625.9|86653.3|86628.3|86650.8|86625.8|41
1629105660000|2021-08-16 09:21:00|86651.2|86626.2|86651.4|86626.4|86652.1|86627.1|86650.8|86625.8|37
1629105670000|2021-08-16 09:21:10|86651.3|86626.3|86651.5|86626.5|86651.9|86626.9|86649.5|86624.5|39
1629105680000|2021-08-16 09:21:20|86651.8|86626.8|86646.4|86621.4|86651.9|86626.9|86646.4|86621.4|33
1629105690000|2021-08-16 09:21:30|86646.7|86621.7|86650.8|86625.8|86650.8|86625.8|86646.6|86621.6|40
1629105700000|2021-08-16 09:21:40|86650.6|86625.6|86648.4|86623.4|86651.7|86626.7|86647.7|86622.7|41
1629105710000|2021-08-16 09:21:50|86648.1|86623.1|86648|86623|86649|86624|86647.7|86622.7|35
1629105720000|2021-08-16 09:22:00|86647.7|86622.7|86645.5|86620.5|86648.9|86623.9|86643.9|86618.9|34
1629105730000|2021-08-16 09:22:10|86645.6|86620.6|86640.4|86615.4|86645.7|86620.7|86640.2|86615.2|34
1629105740000|2021-08-16 09:22:20|86641.2|86616.2|86639.1|86614.1|86641.9|86616.9|86638.4|86613.4|41
1629105750000|2021-08-16 09:22:30|86639|86614|86637|86612|86639.8|86614.8|86635.7|86610.7|42
1629105760000|2021-08-16 09:22:40|86636.1|86611.1|86637.6|86612.6|86637.8|86612.8|86635.9|86610.9|34
1629105770000|2021-08-16 09:22:50|86637.8|86612.8|86636.2|86611.2|86638.9|86613.9|86636.2|86611.2|32
1629105780000|2021-08-16 09:23:00|86636.4|86611.4|86636.3|86611.3|86636.9|86611.9|86635.6|86610.6|30
1629105790000|2021-08-16 09:23:10|86636.2|86611.2|86635.4|86610.4|86636.4|86611.4|86634.7|86609.7|33
1629105800000|2021-08-16 09:23:20|86635.2|86610.2|86631.2|86606.2|86635.3|86610.3|86631|86606|37
1629105810000|2021-08-16 09:23:30|86630.7|86605.7|86629.4|86604.4|86631.9|86606.9|86628.3|86603.3|40
1629105820000|2021-08-16 09:23:40|86629.3|86604.3|86629.1|86604.1|86629.5|86604.5|86627.9|86602.9|33
1629105830000|2021-08-16 09:23:50|86629|86604|86628.4|86603.4|86629|86604|86628|86603|24
1629105840000|2021-08-16 09:24:00|86628.3|86603.3|86628.6|86603.6|86629.1|86604.1|86627.9|86602.9|30
1629105850000|2021-08-16 09:24:10|86628.5|86603.5|86628.8|86603.8|86629.1|86604.1|86628.3|86603.3|9
1629105860000|2021-08-16 09:24:20|86629.5|86604.5|86632.4|86607.4|86632.7|86607.7|86629.5|86604.5|35
1629105870000|2021-08-16 09:24:30|86632.8|86607.8|86631.4|86606.4|86632.8|86607.8|86629.4|86604.4|33
1629105880000|2021-08-16 09:24:40|86631.5|86606.5|86631.4|86606.4|86632.4|86607.4|86630.4|86605.4|22
1629105890000|2021-08-16 09:24:50|86631.6|86606.6|86632.7|86607.7|86632.7|86607.7|86631.6|86606.6|15
1629105900000|2021-08-16 09:25:00|86632.3|86607.3|86632.8|86607.8|86632.8|86607.8|86630.2|86605.2|23
1629105910000|2021-08-16 09:25:10|86632.2|86607.2|86633|86608|86633.2|86608.2|86631.5|86606.5|14
1629105920000|2021-08-16 09:25:20|86632.9|86607.9|86633.6|86608.6|86634|86609|86632.1|86607.1|22
1629105930000|2021-08-16 09:25:30|86633.5|86608.5|86635.3|86610.3|86636.6|86611.6|86632.7|86607.7|43
1629105940000|2021-08-16 09:25:40|86635|86610|86637.3|86612.3|86637.3|86612.3|86634.6|86609.6|31
1629105950000|2021-08-16 09:25:50|86638.6|86613.6|86637.2|86612.2|86639.3|86614.3|86637.2|86612.2|37
1629105960000|2021-08-16 09:26:00|86637.8|86612.8|86638|86613|86638.3|86613.3|86637.4|86612.4|21
1629105970000|2021-08-16 09:26:10|86638.1|86613.1|86639.9|86614.9|86639.9|86614.9|86635.4|86610.4|37
1629105980000|2021-08-16 09:26:20|86640.9|86615.9|86641.8|86616.8|86642.1|86617.1|86639.3|86614.3|33
1629105990000|2021-08-16 09:26:30|86641.6|86616.6|86644|86619|86644.5|86619.5|86641.5|86616.5|39
1629106000000|2021-08-16 09:26:40|86643.8|86618.8|86649.1|86624.1|86649.1|86624.1|86643.2|86618.2|31
1629106010000|2021-08-16 09:26:50|86650.8|86625.8|86648.3|86623.3|86650.8|86625.8|86647.2|86622.2|42
1629106020000|2021-08-16 09:27:00|86648.4|86623.4|86648.3|86623.3|86653.1|86628.1|86647.2|86622.2|43
1629106030000|2021-08-16 09:27:10|86647.6|86622.6|86647.7|86622.7|86649.7|86624.7|86647.4|86622.4|35
1629106040000|2021-08-16 09:27:20|86647.6|86622.6|86644.3|86619.3|86648.5|86623.5|86643.7|86618.7|38
1629106050000|2021-08-16 09:27:30|86644|86619|86639.8|86614.8|86644|86619|86639.8|86614.8|39
1629106060000|2021-08-16 09:27:40|86640|86615|86639.3|86614.3|86640.6|86615.6|86639.3|86614.3|24
1629106070000|2021-08-16 09:27:50|86639.5|86614.5|86636.6|86611.6|86639.9|86614.9|86634.7|86609.7|49
1629106080000|2021-08-16 09:28:00|86636|86611|86632.6|86607.6|86636.2|86611.2|86632.3|86607.3|29
1629106090000|2021-08-16 09:28:10|86631.8|86606.8|86631.1|86606.1|86632.5|86607.5|86630.7|86605.7|45
1629106100000|2021-08-16 09:28:20|86630.6|86605.6|86628|86603|86631.3|86606.3|86627.8|86602.8|34
1629106110000|2021-08-16 09:28:30|86628.5|86603.5|86628.5|86603.5|86629.6|86604.6|86627.5|86602.5|38
1629106120000|2021-08-16 09:28:40|86628.6|86603.6|86628.8|86603.8|86628.9|86603.9|86627.8|86602.8|34
1629106130000|2021-08-16 09:28:50|86628.7|86603.7|86631.1|86606.1|86632.4|86607.4|86628.1|86603.1|29
1629106140000|2021-08-16 09:29:00|86631.2|86606.2|86634.5|86609.5|86634.5|86609.5|86630.9|86605.9|35
1629106150000|2021-08-16 09:29:10|86633.9|86608.9|86634.1|86609.1|86635|86610|86633.9|86608.9|29
1629106160000|2021-08-16 09:29:20|86634|86609|86635|86610|86635.2|86610.2|86633.8|86608.8|20
1629106170000|2021-08-16 09:29:30|86634.9|86609.9|86635.4|86610.4|86635.4|86610.4|86634.1|86609.1|16
1629106180000|2021-08-16 09:29:40|86635.2|86610.2|86635|86610|86635.9|86610.9|86634.6|86609.6|29
1629106190000|2021-08-16 09:29:50|86635.1|86610.1|86639|86614|86642.3|86617.3|86635.1|86610.1|40
1629106200000|2021-08-16 09:30:00|86638.4|86613.4|86644.1|86619.1|86644.1|86619.1|86638.4|86613.4|54
1629106210000|2021-08-16 09:30:10|86643|86618|86643.6|86618.6|86643.6|86618.6|86642.5|86617.5|28
1629106220000|2021-08-16 09:30:20|86643.3|86618.3|86641.9|86616.9|86646.6|86621.6|86641.2|86616.2|44
1629106230000|2021-08-16 09:30:30|86642.1|86617.1|86642.2|86617.2|86642.6|86617.6|86640.4|86615.4|40
1629106240000|2021-08-16 09:30:40|86642.1|86617.1|86645.3|86620.3|86645.5|86620.5|86642|86617|40
1629106250000|2021-08-16 09:30:50|86644.6|86619.6|86644.8|86619.8|86647.4|86622.4|86644.6|86619.6|33
1629106260000|2021-08-16 09:31:00|86644.9|86619.9|86646.8|86621.8|86646.8|86621.8|86644.9|86619.9|34
1629106270000|2021-08-16 09:31:10|86647|86622|86649.5|86624.5|86650.3|86625.3|86647|86622|40
1629106280000|2021-08-16 09:31:20|86649.3|86624.3|86650.1|86625.1|86650.7|86625.7|86649.3|86624.3|27
1629106290000|2021-08-16 09:31:30|86651.6|86626.6|86659.5|86634.5|86661.1|86636.1|86651.1|86626.1|42
1629106300000|2021-08-16 09:31:40|86659.1|86634.1|86665|86640|86665.4|86640.4|86659.1|86634.1|31
1629106310000|2021-08-16 09:31:50|86665.4|86640.4|86665.3|86640.3|86668.8|86643.8|86665.3|86640.3|40
1629106320000|2021-08-16 09:32:00|86665.4|86640.4|86665.8|86640.8|86666.4|86641.4|86664.1|86639.1|31
1629106330000|2021-08-16 09:32:10|86666.5|86641.5|86668|86643|86669.2|86644.2|86665.7|86640.7|25
1629106340000|2021-08-16 09:32:20|86668.6|86643.6|86672.2|86647.2|86678.6|86653.6|86667.4|86642.4|48
1629106350000|2021-08-16 09:32:30|86668|86643|86665.6|86640.6|86671.8|86646.8|86665.4|86640.4|54
1629106360000|2021-08-16 09:32:40|86665.1|86640.1|86665.3|86640.3|86665.9|86640.9|86664|86639|42
1629106370000|2021-08-16 09:32:50|86665.1|86640.1|86661.5|86636.5|86665.1|86640.1|86660.6|86635.6|56
1629106380000|2021-08-16 09:33:00|86661.6|86636.6|86663.2|86638.2|86663.3|86638.3|86660.6|86635.6|35
1629106390000|2021-08-16 09:33:10|86663.3|86638.3|86657|86632|86663.7|86638.7|86657|86632|50
1629106400000|2021-08-16 09:33:20|86656.9|86631.9|86651.7|86626.7|86658.1|86633.1|86651.7|86626.7|36
1629106410000|2021-08-16 09:33:30|86651.8|86626.8|86652.1|86627.1|86653.1|86628.1|86648.4|86623.4|47
1629106420000|2021-08-16 09:33:40|86652.3|86627.3|86651.3|86626.3|86653.1|86628.1|86649.6|86624.6|32
1629106430000|2021-08-16 09:33:50|86652.1|86627.1|86652|86627|86652.6|86627.6|86651.9|86626.9|21
1629106440000|2021-08-16 09:34:00|86652.1|86627.1|86655.5|86630.5|86657|86632|86651.9|86626.9|24
1629106450000|2021-08-16 09:34:10|86655|86630|86655.3|86630.3|86656.6|86631.6|86653.3|86628.3|37
1629106460000|2021-08-16 09:34:20|86655.4|86630.4|86653.5|86628.5|86655.7|86630.7|86653.5|86628.5|20
1629106470000|2021-08-16 09:34:30|86653.4|86628.4|86652.8|86627.8|86654.1|86629.1|86652.4|86627.4|33
1629106480000|2021-08-16 09:34:40|86652.4|86627.4|86656|86631|86656|86631|86651.9|86626.9|30
1629106490000|2021-08-16 09:34:50|86655.8|86630.8|86653.3|86628.3|86655.8|86630.8|86652.2|86627.2|38
1629106500000|2021-08-16 09:35:00|86653.1|86628.1|86652.5|86627.5|86653.4|86628.4|86652.4|86627.4|35
1629106510000|2021-08-16 09:35:10|86652.7|86627.7|86652.6|86627.6|86652.9|86627.9|86651.8|86626.8|22
1629106520000|2021-08-16 09:35:20|86652.7|86627.7|86656.6|86631.6|86656.6|86631.6|86651|86626|28
1629106530000|2021-08-16 09:35:30|86656.9|86631.9|86654|86629|86656.9|86631.9|86653.9|86628.9|42
1629106540000|2021-08-16 09:35:40|86653.8|86628.8|86653.9|86628.9|86654.5|86629.5|86653.5|86628.5|16
1629106550000|2021-08-16 09:35:50|86653.7|86628.7|86648.2|86623.2|86653.7|86628.7|86647.6|86622.6|42
1629106560000|2021-08-16 09:36:00|86648.3|86623.3|86648.4|86623.4|86649|86624|86648|86623|37
1629106570000|2021-08-16 09:36:10|86648.5|86623.5|86648.9|86623.9|86649.1|86624.1|86648.1|86623.1|47
1629106580000|2021-08-16 09:36:20|86649.1|86624.1|86648.4|86623.4|86649.3|86624.3|86645.7|86620.7|45
1629106590000|2021-08-16 09:36:30|86648.6|86623.6|86643.1|86618.1|86648.6|86623.6|86640.4|86615.4|46
1629106600000|2021-08-16 09:36:40|86643.2|86618.2|86647.7|86622.7|86649.4|86624.4|86642.7|86617.7|43
1629106610000|2021-08-16 09:36:50|86647.9|86622.9|86649.4|86624.4|86649.9|86624.9|86647.6|86622.6|44
1629106620000|2021-08-16 09:37:00|86649.3|86624.3|86655.1|86630.1|86657.3|86632.3|86649.3|86624.3|48
1629106630000|2021-08-16 09:37:10|86654.9|86629.9|86655.8|86630.8|86656.1|86631.1|86654.5|86629.5|42
1629106640000|2021-08-16 09:37:20|86655.5|86630.5|86652.8|86627.8|86655.5|86630.5|86652.3|86627.3|28
1629106650000|2021-08-16 09:37:30|86653|86628|86652.4|86627.4|86653.4|86628.4|86652.4|86627.4|24
1629106660000|2021-08-16 09:37:40|86652.3|86627.3|86656.6|86631.6|86657.3|86632.3|86652.3|86627.3|41
1629106670000|2021-08-16 09:37:50|86656.1|86631.1|86660.8|86635.8|86661.7|86636.7|86655.3|86630.3|48
1629106680000|2021-08-16 09:38:00|86661.5|86636.5|86664|86639|86664.8|86639.8|86661.5|86636.5|32
1629106690000|2021-08-16 09:38:10|86664.1|86639.1|86661.5|86636.5|86666.7|86641.7|86661.5|86636.5|38
1629106700000|2021-08-16 09:38:20|86661.3|86636.3|86659.9|86634.9|86661.3|86636.3|86659.7|86634.7|28
1629106710000|2021-08-16 09:38:30|86660.5|86635.5|86660.8|86635.8|86661.5|86636.5|86660.3|86635.3|21
1629106720000|2021-08-16 09:38:40|86660.1|86635.1|86659.5|86634.5|86661.5|86636.5|86659.2|86634.2|34
1629106730000|2021-08-16 09:38:50|86659.2|86634.2|86658|86633|86659.8|86634.8|86657.7|86632.7|29
1629106740000|2021-08-16 09:39:00|86657.8|86632.8|86659.3|86634.3|86659.7|86634.7|86657.8|86632.8|19
1629106750000|2021-08-16 09:39:10|86659.2|86634.2|86653.5|86628.5|86660.6|86635.6|86653.5|86628.5|37
1629106760000|2021-08-16 09:39:20|86654.2|86629.2|86653.1|86628.1|86655.4|86630.4|86652.7|86627.7|37
1629106770000|2021-08-16 09:39:30|86652.9|86627.9|86653.7|86628.7|86655|86630|86652.3|86627.3|35
1629106780000|2021-08-16 09:39:40|86653.4|86628.4|86654.8|86629.8|86655.7|86630.7|86652.1|86627.1|41
1629106790000|2021-08-16 09:39:50|86654.6|86629.6|86654|86629|86655.7|86630.7|86653.4|86628.4|37
1629106800000|2021-08-16 09:40:00|86653.9|86628.9|86649.8|86624.8|86653.9|86628.9|86648.6|86623.6|45
1629106810000|2021-08-16 09:40:10|86649.6|86624.6|86647.8|86622.8|86659.8|86624.7|86644.3|86609.8|50
1629106820000|2021-08-16 09:40:20|86647.7|86622.7|86647.8|86622.8|86648|86623|86647|86622|18
1629106830000|2021-08-16 09:40:30|86647.5|86622.5|86644.1|86619.1|86648.1|86623.1|86643.8|86618.8|40
1629106840000|2021-08-16 09:40:40|86643.7|86618.7|86643.6|86618.6|86644|86619|86643.1|86618.1|38
1629106850000|2021-08-16 09:40:50|86643.5|86618.5|86644.4|86619.4|86645.7|86620.7|86640.7|86615.7|44
1629106860000|2021-08-16 09:41:00|86644.9|86619.9|86645.7|86620.7|86647.6|86622.6|86644.2|86619.2|42
1629106870000|2021-08-16 09:41:10|86645.5|86620.5|86643|86618|86645.9|86620.9|86642.2|86617.2|37
1629106880000|2021-08-16 09:41:20|86643.2|86618.2|86645.2|86620.2|86647.2|86622.2|86643.2|86618.2|43
1629106890000|2021-08-16 09:41:30|86645.4|86620.4|86641.2|86616.2|86645.6|86620.6|86639.7|86614.7|50
1629106900000|2021-08-16 09:41:40|86641.8|86616.8|86641|86616|86641.8|86616.8|86640.5|86615.5|22
1629106910000|2021-08-16 09:41:50|86640.7|86615.7|86641.1|86616.1|86641.3|86616.3|86640.1|86615.1|27
1629106920000|2021-08-16 09:42:00|86640.9|86615.9|86641.6|86616.6|86644.3|86619.3|86640.8|86615.8|40
1629106930000|2021-08-16 09:42:10|86641.2|86616.2|86640|86615|86641.2|86616.2|86639.2|86614.2|33
1629106940000|2021-08-16 09:42:20|86639.6|86614.6|86643.1|86618.1|86643.2|86618.2|86639.6|86614.6|38
1629106950000|2021-08-16 09:42:30|86644|86619|86661.5|86636.5|86662.1|86637.1|86644|86619|55
1629106960000|2021-08-16 09:42:40|86661.1|86636.1|86657|86632|86661.6|86636.6|86656.7|86631.7|45
1629106970000|2021-08-16 09:42:50|86658.4|86633.4|86656.6|86631.6|86658.4|86633.4|86656|86631|27
1629106980000|2021-08-16 09:43:00|86656.2|86631.2|86655.3|86630.3|86656.6|86631.6|86653.8|86628.8|33
1629106990000|2021-08-16 09:43:10|86655.7|86630.7|86656.5|86631.5|86657|86632|86653.8|86628.8|45
1629107000000|2021-08-16 09:43:20|86656.8|86631.8|86656.5|86631.5|86658.3|86633.3|86654.6|86629.6|39
1629107010000|2021-08-16 09:43:30|86656.6|86631.6|86655.3|86630.3|86656.6|86631.6|86655.2|86630.2|18
1629107020000|2021-08-16 09:43:40|86655.7|86630.7|86658.3|86633.3|86658.4|86633.4|86655.7|86630.7|22
1629107030000|2021-08-16 09:43:50|86657.5|86632.5|86657.7|86632.7|86658.2|86633.2|86657.1|86632.1|34
1629107040000|2021-08-16 09:44:00|86657.9|86632.9|86664.8|86639.8|86665.6|86640.6|86657.3|86632.3|43
1629107050000|2021-08-16 09:44:10|86663.9|86638.9|86664.6|86639.6|86665.3|86640.3|86660.7|86635.7|46
1629107060000|2021-08-16 09:44:20|86664.1|86639.1|86661.2|86636.2|86664.9|86639.9|86661.2|86636.2|28
1629107070000|2021-08-16 09:44:30|86661.3|86636.3|86667.4|86642.4|86668.9|86643.9|86661.2|86636.2|48
1629107080000|2021-08-16 09:44:40|86667.2|86642.2|86665.1|86640.1|86667.2|86642.2|86664.7|86639.7|27
1629107090000|2021-08-16 09:44:50|86665.4|86640.4|86669.5|86644.5|86671.6|86646.6|86665.1|86640.1|38
1629107100000|2021-08-16 09:45:00|86669.2|86644.2|86665.5|86640.5|86670.7|86645.7|86664.6|86639.6|40
1629107110000|2021-08-16 09:45:10|86665.1|86640.1|86662.4|86637.4|86665.9|86640.9|86661.9|86636.9|38
1629107120000|2021-08-16 09:45:20|86661.5|86636.5|86657.5|86632.5|86661.8|86636.8|86657.4|86632.4|35
1629107130000|2021-08-16 09:45:30|86657.7|86632.7|86653.9|86628.9|86657.7|86632.7|86653.2|86628.2|48
1629107140000|2021-08-16 09:45:40|86654.2|86629.2|86655.2|86630.2|86655.5|86630.5|86653.4|86628.4|32
1629107150000|2021-08-16 09:45:50|86656.8|86631.8|86653.3|86628.3|86657|86632|86653.2|86628.2|39
1629107160000|2021-08-16 09:46:00|86653.4|86628.4|86649|86624|86654.2|86629.2|86646.5|86621.5|40
1629107170000|2021-08-16 09:46:10|86649.3|86624.3|86653|86628|86654.1|86629.1|86647.9|86622.9|43
1629107180000|2021-08-16 09:46:20|86653.3|86628.3|86652.6|86627.6|86653.5|86628.5|86651.4|86626.4|22
1629107190000|2021-08-16 09:46:30|86652.7|86627.7|86652.4|86627.4|86654.4|86629.4|86652|86627|43
1629107200000|2021-08-16 09:46:40|86652.8|86627.8|86652.2|86627.2|86652.8|86627.8|86651.4|86626.4|25
1629107210000|2021-08-16 09:46:50|86652.1|86627.1|86652.1|86627.1|86652.7|86627.7|86651.1|86626.1|31
1629107220000|2021-08-16 09:47:00|86652.3|86627.3|86655.5|86630.5|86656.4|86631.4|86652.1|86627.1|45
1629107230000|2021-08-16 09:47:10|86655.4|86630.4|86655.7|86630.7|86660.5|86635.5|86654.6|86629.6|59
1629107240000|2021-08-16 09:47:20|86655.8|86630.8|86653.9|86628.9|86656.3|86631.3|86653.5|86628.5|35
1629107250000|2021-08-16 09:47:30|86653.7|86628.7|86654.8|86629.8|86655.2|86630.2|86653.6|86628.6|27
1629107260000|2021-08-16 09:47:40|86655.1|86630.1|86656.4|86631.4|86658|86633|86655|86630|43
1629107270000|2021-08-16 09:47:50|86656.5|86631.5|86656.1|86631.1|86656.6|86631.6|86653.9|86628.9|29
1629107280000|2021-08-16 09:48:00|86655.8|86630.8|86657.7|86632.7|86659.3|86634.3|86654.7|86629.7|32
1629107290000|2021-08-16 09:48:10|86657.9|86632.9|86658.8|86633.8|86659.7|86634.7|86657|86632|22
1629107300000|2021-08-16 09:48:20|86659|86634|86659.6|86634.6|86660.7|86635.7|86658.4|86633.4|26
1629107310000|2021-08-16 09:48:30|86659.7|86634.7|86661.9|86636.9|86662.1|86637.1|86659.4|86634.4|19
1629107320000|2021-08-16 09:48:40|86662.9|86637.9|86663.3|86638.3|86664.1|86639.1|86662|86637|38
1629107330000|2021-08-16 09:48:50|86663.9|86638.9|86657.3|86632.3|86664.6|86639.6|86657.2|86632.2|38
1629107340000|2021-08-16 09:49:00|86658|86633|86659.2|86634.2|86660.4|86635.4|86657.5|86632.5|41
1629107350000|2021-08-16 09:49:10|86658.8|86633.8|86656.8|86631.8|86659.2|86634.2|86656.8|86631.8|24
1629107360000|2021-08-16 09:49:20|86656.7|86631.7|86656.5|86631.5|86657|86632|86655.8|86630.8|30
1629107370000|2021-08-16 09:49:30|86656.4|86631.4|86655.9|86630.9|86656.4|86631.4|86655.1|86630.1|19
1629107380000|2021-08-16 09:49:40|86656|86631|86655.3|86630.3|86656|86631|86654.9|86629.9|23
1629107390000|2021-08-16 09:49:50|86654.8|86629.8|86654.8|86629.8|86655.1|86630.1|86652.9|86627.9|30
1629107400000|2021-08-16 09:50:00|86654.5|86629.5|86655.1|86630.1|86657.4|86632.4|86651.4|86626.4|42
1629107410000|2021-08-16 09:50:10|86654.6|86629.6|86646.8|86621.8|86655|86630|86643|86618|56
1629107420000|2021-08-16 09:50:20|86647.1|86622.1|86648.3|86623.3|86651.2|86626.2|86646.4|86621.4|50
1629107430000|2021-08-16 09:50:30|86648.5|86623.5|86641.7|86616.7|86648.6|86623.6|86641.7|86616.7|55
1629107440000|2021-08-16 09:50:40|86641.9|86616.9|86643.8|86618.8|86645.2|86620.2|86641.3|86616.3|42
1629107450000|2021-08-16 09:50:50|86643.9|86618.9|86640.1|86615.1|86643.9|86618.9|86640.1|86615.1|34
1629107460000|2021-08-16 09:51:00|86640.2|86615.2|86645.4|86620.4|86648.8|86623.8|86640|86615|42
1629107470000|2021-08-16 09:51:10|86645.3|86620.3|86646.7|86621.7|86651.1|86626.1|86645.3|86620.3|40
1629107480000|2021-08-16 09:51:20|86646.4|86621.4|86647.2|86622.2|86649.3|86624.3|86646.3|86621.3|26
1629107490000|2021-08-16 09:51:30|86649.7|86624.7|86656.7|86631.7|86658.6|86633.6|86649.7|86624.7|40
1629107500000|2021-08-16 09:51:40|86656|86631|86656.6|86631.6|86657.2|86632.2|86654.7|86629.7|33
1629107510000|2021-08-16 09:51:50|86655.7|86630.7|86655.3|86630.3|86656.9|86631.9|86655.3|86630.3|29
1629107520000|2021-08-16 09:52:00|86655.7|86630.7|86650.6|86625.6|86655.7|86630.7|86649.7|86624.7|52
1629107530000|2021-08-16 09:52:10|86651|86626|86646.8|86621.8|86651|86626|86645.4|86620.4|48
1629107540000|2021-08-16 09:52:20|86646.6|86621.6|86646.8|86621.8|86647.5|86622.5|86644.7|86619.7|38
1629107550000|2021-08-16 09:52:30|86646.7|86621.7|86651.1|86626.1|86651.3|86626.3|86645.4|86620.4|32
1629107560000|2021-08-16 09:52:40|86650.6|86625.6|86649.7|86624.7|86651.1|86626.1|86649.2|86624.2|41
1629107570000|2021-08-16 09:52:50|86649.6|86624.6|86649.7|86624.7|86650.1|86625.1|86649|86624|22
1629107580000|2021-08-16 09:53:00|86649.6|86624.6|86648.7|86623.7|86650.5|86625.5|86648.7|86623.7|31
1629107590000|2021-08-16 09:53:10|86649.8|86624.8|86649.2|86624.2|86649.8|86624.8|86647.9|86622.9|33
1629107600000|2021-08-16 09:53:20|86648.4|86623.4|86645.2|86620.2|86649.4|86624.4|86641.6|86616.6|49
1629107610000|2021-08-16 09:53:30|86644.8|86619.8|86648.2|86623.2|86651.1|86626.1|86643.7|86618.7|46
1629107620000|2021-08-16 09:53:40|86647.7|86622.7|86649.6|86624.6|86649.9|86624.9|86647|86622|29
1629107630000|2021-08-16 09:53:50|86650.2|86625.2|86649|86624|86650.2|86625.2|86648.4|86623.4|20
1629107640000|2021-08-16 09:54:00|86649.1|86624.1|86651.9|86626.9|86655.2|86630.2|86648.5|86623.5|49
1629107650000|2021-08-16 09:54:10|86653.2|86628.2|86651.8|86626.8|86653.2|86628.2|86651.3|86626.3|26
1629107660000|2021-08-16 09:54:20|86652|86627|86657.5|86632.5|86658.1|86633.1|86651.4|86626.4|57
1629107670000|2021-08-16 09:54:30|86658.2|86633.2|86658|86633|86659.8|86634.8|86657.7|86632.7|37
1629107680000|2021-08-16 09:54:40|86657.8|86632.8|86656.7|86631.7|86657.8|86632.8|86656.6|86631.6|20
1629107690000|2021-08-16 09:54:50|86656.6|86631.6|86655.8|86630.8|86656.8|86631.8|86655.8|86630.8|25
1629107700000|2021-08-16 09:55:00|86655.9|86630.9|86656|86631|86656.4|86631.4|86655.9|86630.9|19
1629107710000|2021-08-16 09:55:10|86655.9|86630.9|86656.8|86631.8|86657.1|86632.1|86655.9|86630.9|25
1629107720000|2021-08-16 09:55:20|86656.7|86631.7|86652.1|86627.1|86656.8|86631.8|86651.2|86626.2|38
1629107730000|2021-08-16 09:55:30|86652|86627|86651.4|86626.4|86652|86627|86650.1|86625.1|19
1629107740000|2021-08-16 09:55:40|86650.7|86625.7|86651|86626|86651|86626|86649.3|86624.3|23
1629107750000|2021-08-16 09:55:50|86650.2|86625.2|86649.7|86624.7|86651|86626|86649.6|86624.6|14
1629107760000|2021-08-16 09:56:00|86649.6|86624.6|86646.1|86621.1|86649.7|86624.7|86645.8|86620.8|33
1629107770000|2021-08-16 09:56:10|86646|86621|86645.1|86620.1|86647|86622|86645.1|86620.1|37
1629107780000|2021-08-16 09:56:20|86645.2|86620.2|86645.9|86620.9|86646.2|86621.2|86645.1|86620.1|25
1629107790000|2021-08-16 09:56:30|86646.6|86621.6|86649.4|86624.4|86650.1|86625.1|86646.6|86621.6|32
1629107800000|2021-08-16 09:56:40|86649.5|86624.5|86649.7|86624.7|86649.8|86624.8|86649.2|86624.2|22
1629107810000|2021-08-16 09:56:50|86649.9|86624.9|86650|86625|86650.1|86625.1|86649.7|86624.7|20
1629107820000|2021-08-16 09:57:00|86651.3|86626.3|86648.7|86623.7|86651.9|86626.9|86648.2|86623.2|33
1629107830000|2021-08-16 09:57:10|86648.9|86623.9|86648|86623|86649.4|86624.4|86648|86623|22
1629107840000|2021-08-16 09:57:20|86648.1|86623.1|86649.3|86624.3|86650.7|86625.7|86648|86623|29
1629107850000|2021-08-16 09:57:30|86649.2|86624.2|86649.2|86624.2|86650.3|86625.3|86648.7|86623.7|22
1629107860000|2021-08-16 09:57:40|86649.4|86624.4|86649.1|86624.1|86649.4|86624.4|86647.9|86622.9|29
1629107870000|2021-08-16 09:57:50|86650.7|86625.7|86651.9|86626.9|86653.5|86628.5|86650.7|86625.7|29
1629107880000|2021-08-16 09:58:00|86651.8|86626.8|86649.8|86624.8|86652.7|86627.7|86648.3|86623.3|36
1629107890000|2021-08-16 09:58:10|86649.7|86624.7|86652.6|86627.6|86652.9|86627.9|86648.4|86623.4|34
1629107900000|2021-08-16 09:58:20|86652.8|86627.8|86653.5|86628.5|86655.2|86630.2|86651.8|86626.8|46
1629107910000|2021-08-16 09:58:30|86653.3|86628.3|86665.3|86640.3|86665.5|86640.5|86653.3|86628.3|32
1629107920000|2021-08-16 09:58:40|86667|86642|86666.7|86641.7|86667.8|86642.8|86663.9|86638.9|47
1629107930000|2021-08-16 09:58:50|86666.6|86641.6|86665.6|86640.6|86667.4|86642.4|86665.5|86640.5|25
1629107940000|2021-08-16 09:59:00|86666.1|86641.1|86667.2|86642.2|86667.7|86642.7|86665.3|86640.3|28
1629107950000|2021-08-16 09:59:10|86667.3|86642.3|86670.8|86645.8|86671.5|86646.5|86666.8|86641.8|37
1629107960000|2021-08-16 09:59:20|86669.7|86644.7|86666.8|86641.8|86669.7|86644.7|86666|86641|37
1629107970000|2021-08-16 09:59:30|86667.2|86642.2|86667.3|86642.3|86668.7|86643.7|86665.4|86640.4|34
1629107980000|2021-08-16 09:59:40|86667.2|86642.2|86671.5|86646.5|86673.2|86648.2|86666.3|86641.3|46
1629107990000|2021-08-16 09:59:50|86670.6|86645.6|86672.3|86647.3|86672.5|86647.5|86670.6|86645.6|30
1629108000000|2021-08-16 10:00:00|86671.1|86646.1|86672|86647|86673.4|86648.4|86670.3|86645.3|44
1629108010000|2021-08-16 10:00:10|86672.1|86647.1|86666.8|86641.8|86672.2|86647.2|86664.6|86639.6|36
1629108020000|2021-08-16 10:00:20|86665.3|86640.3|86666.1|86641.1|86668|86643|86665.2|86640.2|32
1629108030000|2021-08-16 10:00:30|86667.8|86642.8|86666.2|86641.2|86668.6|86643.6|86665.7|86640.7|23
1629108040000|2021-08-16 10:00:40|86666|86641|86666.2|86641.2|86667.8|86642.8|86665.8|86640.8|22
1629108050000|2021-08-16 10:00:50|86666.1|86641.1|86665.8|86640.8|86666.7|86641.7|86665.6|86640.6|31
1629108060000|2021-08-16 10:01:00|86665.4|86640.4|86667.9|86642.9|86668|86643|86664.1|86639.1|32
1629108070000|2021-08-16 10:01:10|86666.6|86641.6|86665|86640|86668.6|86643.6|86664.1|86639.1|36
1629108080000|2021-08-16 10:01:20|86664.9|86639.9|86666|86641|86666|86641|86662.9|86637.9|21
1629108090000|2021-08-16 10:01:30|86667.5|86642.5|86664.1|86639.1|86667.5|86642.5|86663.9|86638.9|29
1629108100000|2021-08-16 10:01:40|86664.2|86639.2|86666.3|86641.3|86667.1|86642.1|86664.2|86639.2|21
1629108110000|2021-08-16 10:01:50|86666.6|86641.6|86664.8|86639.8|86666.6|86641.6|86664|86639|31
1629108120000|2021-08-16 10:02:00|86664.9|86639.9|86664.2|86639.2|86666.6|86641.6|86663.8|86638.8|32
1629108130000|2021-08-16 10:02:10|86664.4|86639.4|86663.6|86638.6|86664.9|86639.9|86663.5|86638.5|26
1629108140000|2021-08-16 10:02:20|86663.8|86638.8|86665.7|86640.7|86666.3|86641.3|86663.3|86638.3|30
1629108150000|2021-08-16 10:02:30|86665.6|86640.6|86664.2|86639.2|86665.9|86640.9|86664.1|86639.1|23
1629108160000|2021-08-16 10:02:40|86666.3|86641.3|86664.6|86639.6|86666.3|86641.3|86664.2|86639.2|33
1629108170000|2021-08-16 10:02:50|86664.8|86639.8|86668|86643|86668.5|86643.5|86664.8|86639.8|38
1629108180000|2021-08-16 10:03:00|86667.9|86642.9|86668.6|86643.6|86669|86644|86667.7|86642.7|29
1629108190000|2021-08-16 10:03:10|86668.2|86643.2|86668|86643|86668.6|86643.6|86667.7|86642.7|23
1629108200000|2021-08-16 10:03:20|86669.3|86644.3|86667.4|86642.4|86669.4|86644.4|86667.4|86642.4|23
1629108210000|2021-08-16 10:03:30|86667.2|86642.2|86668.4|86643.4|86668.4|86643.4|86667.2|86642.2|15
1629108220000|2021-08-16 10:03:40|86668|86643|86675|86650|86675.6|86650.6|86667.7|86642.7|33
1629108230000|2021-08-16 10:03:50|86675.2|86650.2|86675.9|86650.9|86676|86651|86674.8|86649.8|33
1629108240000|2021-08-16 10:04:00|86676.3|86651.3|86679.5|86654.5|86680.6|86655.6|86675.7|86650.7|35
1629108250000|2021-08-16 10:04:10|86679.4|86654.4|86678.8|86653.8|86680|86655|86677.8|86652.8|26
1629108260000|2021-08-16 10:04:20|86677.9|86652.9|86680.9|86655.9|86682.1|86657.1|86676.3|86651.3|30
1629108270000|2021-08-16 10:04:30|86680.4|86655.4|86682.6|86657.6|86684.3|86659.3|86680.4|86655.4|32
1629108280000|2021-08-16 10:04:40|86682.7|86657.7|86678.8|86653.8|86682.7|86657.7|86676.3|86651.3|32
1629108290000|2021-08-16 10:04:50|86679.1|86654.1|86677.9|86652.9|86679.8|86654.8|86677.8|86652.8|27
1629108300000|2021-08-16 10:05:00|86677.8|86652.8|86677.8|86652.8|86679.2|86654.2|86673.7|86648.7|33
1629108310000|2021-08-16 10:05:10|86678.2|86653.2|86683.1|86658.1|86684|86659|86677.1|86652.1|43
1629108320000|2021-08-16 10:05:20|86683.3|86658.3|86681.9|86656.9|86683.4|86658.4|86681.3|86656.3|28
1629108330000|2021-08-16 10:05:30|86681.8|86656.8|86679.2|86654.2|86681.8|86656.8|86678.6|86653.6|40
1629108340000|2021-08-16 10:05:40|86679|86654|86678.2|86653.2|86679.6|86654.6|86677.6|86652.6|34
1629108350000|2021-08-16 10:05:50|86678.3|86653.3|86677.9|86652.9|86682.3|86657.3|86677|86652|36
1629108360000|2021-08-16 10:06:00|86677.8|86652.8|86676|86651|86678.3|86653.3|86675.7|86650.7|24
1629108370000|2021-08-16 10:06:10|86675.3|86650.3|86673.1|86648.1|86677|86652|86670|86645|40
1629108380000|2021-08-16 10:06:20|86673|86648|86672.3|86647.3|86673.1|86648.1|86671|86646|30
1629108390000|2021-08-16 10:06:30|86672.6|86647.6|86670.2|86645.2|86673.2|86648.2|86668.8|86643.8|33
1629108400000|2021-08-16 10:06:40|86669.2|86644.2|86668.7|86643.7|86669.8|86644.8|86668.4|86643.4|21
1629108410000|2021-08-16 10:06:50|86668.5|86643.5|86661.8|86636.8|86668.7|86643.7|86659.2|86634.2|28
1629108420000|2021-08-16 10:07:00|86660.5|86635.5|86661.8|86636.8|86662|86637|86659.9|86634.9|38
1629108430000|2021-08-16 10:07:10|86661.6|86636.6|86662.8|86637.8|86663|86638|86661.3|86636.3|18
1629108440000|2021-08-16 10:07:20|86661.9|86636.9|86659.9|86634.9|86662.8|86637.8|86658.8|86633.8|31
1629108450000|2021-08-16 10:07:30|86660.1|86635.1|86658.4|86633.4|86660.6|86635.6|86658|86633|34
1629108460000|2021-08-16 10:07:40|86658.5|86633.5|86656.1|86631.1|86658.6|86633.6|86655.5|86630.5|28
1629108470000|2021-08-16 10:07:50|86655.9|86630.9|86654.7|86629.7|86656.7|86631.7|86654.2|86629.2|29
1629108480000|2021-08-16 10:08:00|86654.6|86629.6|86644.6|86619.6|86654.8|86629.8|86644.6|86619.6|42
1629108490000|2021-08-16 10:08:10|86644.8|86619.8|86652|86627|86652|86627|86644|86619|50
1629108500000|2021-08-16 10:08:20|86652.9|86627.9|86651|86626|86653.5|86628.5|86650.9|86625.9|32
1629108510000|2021-08-16 10:08:30|86650.7|86625.7|86649.4|86624.4|86650.9|86625.9|86648.6|86623.6|33
1629108520000|2021-08-16 10:08:40|86650|86625|86647.8|86622.8|86650|86625|86647.2|86622.2|31
1629108530000|2021-08-16 10:08:50|86648.1|86623.1|86647.5|86622.5|86648.1|86623.1|86647.1|86622.1|21
1629108540000|2021-08-16 10:09:00|86647.4|86622.4|86647.9|86622.9|86648|86623|86645.3|86620.3|33
1629108550000|2021-08-16 10:09:10|86648.1|86623.1|86647.4|86622.4|86648.8|86623.8|86647.2|86622.2|28
1629108560000|2021-08-16 10:09:20|86647.3|86622.3|86650.8|86625.8|86650.8|86625.8|86647.2|86622.2|35
1629108570000|2021-08-16 10:09:30|86650.5|86625.5|86650.1|86625.1|86650.5|86625.5|86648.5|86623.5|32
1629108580000|2021-08-16 10:09:40|86650.2|86625.2|86652.9|86627.9|86653.1|86628.1|86650.2|86625.2|37
1629108590000|2021-08-16 10:09:50|86653.4|86628.4|86651.8|86626.8|86653.4|86628.4|86651.2|86626.2|34
1629108600000|2021-08-16 10:10:00|86651.5|86626.5|86651.9|86626.9|86652.9|86627.9|86651.2|86626.2|35
1629108610000|2021-08-16 10:10:10|86651.7|86626.7|86651.8|86626.8|86652.5|86627.5|86651.1|86626.1|33
1629108620000|2021-08-16 10:10:20|86651.9|86626.9|86648.8|86623.8|86652.4|86627.4|86648.1|86623.1|39
1629108630000|2021-08-16 10:10:30|86648.7|86623.7|86649.6|86624.6|86650.2|86625.2|86648.5|86623.5|25
1629108640000|2021-08-16 10:10:40|86649.8|86624.8|86650.5|86625.5|86650.5|86625.5|86648|86623|24
1629108650000|2021-08-16 10:10:50|86650.8|86625.8|86649.2|86624.2|86650.8|86625.8|86648.5|86623.5|29
1629108660000|2021-08-16 10:11:00|86649.4|86624.4|86645.1|86620.1|86649.8|86624.8|86642.9|86617.9|39
1629108670000|2021-08-16 10:11:10|86645.6|86620.6|86634.5|86609.5|86646.3|86621.3|86632.6|86607.6|58
1629108680000|2021-08-16 10:11:20|86632.5|86607.5|86634.9|86609.9|86636.3|86611.3|86629.5|86604.5|49
1629108690000|2021-08-16 10:11:30|86636.2|86611.2|86635.4|86610.4|86636.7|86611.7|86634.2|86609.2|42
1629108700000|2021-08-16 10:11:40|86635|86610|86634.2|86609.2|86636.4|86611.4|86634|86609|37
1629108710000|2021-08-16 10:11:50|86634.6|86609.6|86630.6|86605.6|86634.7|86609.7|86628.3|86603.3|49
1629108720000|2021-08-16 10:12:00|86630.7|86605.7|86628.7|86603.7|86630.7|86605.7|86627.1|86602.1|40
1629108730000|2021-08-16 10:12:10|86629.3|86604.3|86629.9|86604.9|86632.4|86607.4|86628.1|86603.1|45
1629108740000|2021-08-16 10:12:20|86630.1|86605.1|86631.5|86606.5|86631.7|86606.7|86628.2|86603.2|37
1629108750000|2021-08-16 10:12:30|86631.2|86606.2|86631.7|86606.7|86632|86607|86629.3|86604.3|28
1629108760000|2021-08-16 10:12:40|86631.6|86606.6|86634.3|86609.3|86635.3|86610.3|86630|86605|47
1629108770000|2021-08-16 10:12:50|86633.9|86608.9|86634.3|86609.3|86634.6|86609.6|86633.6|86608.6|28
1629108780000|2021-08-16 10:13:00|86634.4|86609.4|86641.8|86616.8|86642.4|86617.4|86634.4|86609.4|35
1629108790000|2021-08-16 10:13:10|86640.5|86615.5|86638.6|86613.6|86640.8|86615.8|86638.2|86613.2|34
1629108800000|2021-08-16 10:13:20|86638.2|86613.2|86639.6|86614.6|86639.6|86614.6|86638.2|86613.2|25
1629108810000|2021-08-16 10:13:30|86639.4|86614.4|86642.1|86617.1|86643.8|86618.8|86639.3|86614.3|31
1629108820000|2021-08-16 10:13:40|86642.4|86617.4|86643.3|86618.3|86643.5|86618.5|86641.9|86616.9|26
1629108830000|2021-08-16 10:13:50|86643|86618|86643.3|86618.3|86645.7|86620.7|86642.4|86617.4|26
1629108840000|2021-08-16 10:14:00|86643.7|86618.7|86644.9|86619.9|86645.2|86620.2|86642.6|86617.6|43
1629108850000|2021-08-16 10:14:10|86644.6|86619.6|86645.4|86620.4|86646.4|86621.4|86644.6|86619.6|27
1629108860000|2021-08-16 10:14:20|86645.3|86620.3|86647|86622|86647.4|86622.4|86645.3|86620.3|27
1629108870000|2021-08-16 10:14:30|86646.9|86621.9|86648|86623|86648.1|86623.1|86646.9|86621.9|20
1629108880000|2021-08-16 10:14:40|86648.2|86623.2|86645.5|86620.5|86648.2|86623.2|86645.3|86620.3|32
1629108890000|2021-08-16 10:14:50|86646|86621|86648.7|86623.7|86648.7|86623.7|86644.1|86619.1|27
1629108900000|2021-08-16 10:15:00|86647.4|86622.4|86648.5|86623.5|86648.5|86623.5|86647.4|86622.4|32
1629108910000|2021-08-16 10:15:10|86648|86623|86652.9|86627.9|86654.3|86629.3|86648|86623|45
1629108920000|2021-08-16 10:15:20|86653.2|86628.2|86652.8|86627.8|86654.1|86629.1|86651.9|86626.9|30
1629108930000|2021-08-16 10:15:30|86652.7|86627.7|86651.9|86626.9|86652.9|86627.9|86651.4|86626.4|31
1629108940000|2021-08-16 10:15:40|86651.8|86626.8|86655|86630|86655.1|86630.1|86651.2|86626.2|29
1629108950000|2021-08-16 10:15:50|86655.1|86630.1|86646|86621|86656.2|86631.2|86645.4|86620.4|48
1629108960000|2021-08-16 10:16:00|86643.7|86618.7|86644.2|86619.2|86645.6|86620.6|86643.2|86618.2|45
1629108970000|2021-08-16 10:16:10|86644|86619|86638.4|86613.4|86644.4|86619.4|86636.9|86611.9|43
1629108980000|2021-08-16 10:16:20|86637.2|86612.2|86635.2|86610.2|86638.8|86613.8|86633.9|86608.9|36
1629108990000|2021-08-16 10:16:30|86636.6|86611.6|86638.2|86613.2|86638.2|86613.2|86635.5|86610.5|35
1629109000000|2021-08-16 10:16:40|86637.9|86612.9|86637.4|86612.4|86638.3|86613.3|86635.5|86610.5|38
1629109010000|2021-08-16 10:16:50|86636.6|86611.6|86637.9|86612.9|86638.3|86613.3|86634.7|86609.7|42
1629109020000|2021-08-16 10:17:00|86638.2|86613.2|86639.8|86614.8|86639.8|86614.8|86636.4|86611.4|46
1629109030000|2021-08-16 10:17:10|86639.3|86614.3|86639.5|86614.5|86640.5|86615.5|86638.5|86613.5|39
1629109040000|2021-08-16 10:17:20|86639.4|86614.4|86636.8|86611.8|86640.2|86615.2|86636|86611|48
1629109050000|2021-08-16 10:17:30|86637.1|86612.1|86657.1|86632.1|86657.1|86632.1|86636.6|86611.6|44
1629109060000|2021-08-16 10:17:40|86655.9|86630.9|86657.5|86632.5|86657.6|86632.6|86655.4|86630.4|26
1629109070000|2021-08-16 10:17:50|86657.9|86632.9|86651|86626|86657.9|86632.9|86650.8|86625.8|33
1629109080000|2021-08-16 10:18:00|86651.1|86626.1|86651.4|86626.4|86651.4|86626.4|86647.5|86622.5|36
1629109090000|2021-08-16 10:18:10|86651.1|86626.1|86655.2|86630.2|86655.4|86630.4|86648.1|86623.1|30
1629109100000|2021-08-16 10:18:20|86655.3|86630.3|86652.5|86627.5|86655.5|86630.5|86652.3|86627.3|18
1629109110000|2021-08-16 10:18:30|86652.2|86627.2|86649.3|86624.3|86652.4|86627.4|86645.5|86620.5|46
1629109120000|2021-08-16 10:18:40|86649.2|86624.2|86649.2|86624.2|86649.3|86624.3|86647.7|86622.7|40
1629109130000|2021-08-16 10:18:50|86649.6|86624.6|86647.3|86622.3|86649.6|86624.6|86646.8|86621.8|34
1629109140000|2021-08-16 10:19:00|86647.5|86622.5|86650.2|86625.2|86651.9|86626.9|86647.4|86622.4|41
1629109150000|2021-08-16 10:19:10|86649.9|86624.9|86652.3|86627.3|86653.3|86628.3|86648.7|86623.7|33
1629109160000|2021-08-16 10:19:20|86652.5|86627.5|86653.1|86628.1|86653.3|86628.3|86651.4|86626.4|35
1629109170000|2021-08-16 10:19:30|86652.5|86627.5|86650.9|86625.9|86652.8|86627.8|86649.7|86624.7|32
1629109180000|2021-08-16 10:19:40|86650.8|86625.8|86649.3|86624.3|86651.3|86626.3|86649.3|86624.3|38
1629109190000|2021-08-16 10:19:50|86649|86624|86644.6|86619.6|86649.5|86624.5|86644.1|86619.1|33
1629109200000|2021-08-16 10:20:00|86645.1|86620.1|86649|86624|86659.9|86625.3|86641.4|86609.9|56
1629109210000|2021-08-16 10:20:10|86647.6|86622.6|86646|86621|86650|86625|86642.3|86617.3|54
1629109220000|2021-08-16 10:20:20|86646.1|86621.1|86646.6|86621.6|86653.8|86628.8|86645.7|86620.7|57
1629109230000|2021-08-16 10:20:30|86647.3|86622.3|86647.2|86622.2|86648.8|86623.8|86645.5|86620.5|55
1629109240000|2021-08-16 10:20:40|86647|86622|86647|86622|86647.4|86622.4|86645.3|86620.3|40
1629109250000|2021-08-16 10:20:50|86646.9|86621.9|86645.2|86620.2|86647.7|86622.7|86644.1|86619.1|24
1629109260000|2021-08-16 10:21:00|86645.1|86620.1|86646.1|86621.1|86647.2|86622.2|86645|86620|35
1629109270000|2021-08-16 10:21:10|86645.9|86620.9|86647.5|86622.5|86648.6|86623.6|86642.6|86617.6|48
1629109280000|2021-08-16 10:21:20|86647.6|86622.6|86645.9|86620.9|86648.5|86623.5|86645.9|86620.9|41
1629109290000|2021-08-16 10:21:30|86646|86621|86639|86614|86647|86622|86639|86614|45
1629109300000|2021-08-16 10:21:40|86636.5|86611.5|86635|86610|86640|86615|86633.4|86608.4|60
1629109310000|2021-08-16 10:21:50|86634.2|86609.2|86634.2|86609.2|86635.2|86610.2|86632.6|86607.6|55
1629109320000|2021-08-16 10:22:00|86634.1|86609.1|86635|86610|86635.2|86610.2|86632.9|86607.9|48
1629109330000|2021-08-16 10:22:10|86635.3|86610.3|86632.8|86607.8|86636.4|86611.4|86632.3|86607.3|46
1629109340000|2021-08-16 10:22:20|86632.2|86607.2|86632.4|86607.4|86633.7|86608.7|86631.4|86606.4|47
1629109350000|2021-08-16 10:22:30|86632.2|86607.2|86629.7|86604.7|86632.7|86607.7|86627.3|86602.3|45
1629109360000|2021-08-16 10:22:40|86629.6|86604.6|86631.1|86606.1|86631.5|86606.5|86629|86604|33
1629109370000|2021-08-16 10:22:50|86630.8|86605.8|86632.8|86607.8|86633.4|86608.4|86630.5|86605.5|33
1629109380000|2021-08-16 10:23:00|86632.9|86607.9|86630.9|86605.9|86633|86608|86629.9|86604.9|46
1629109390000|2021-08-16 10:23:10|86630.8|86605.8|86628.6|86603.6|86630.8|86605.8|86628.5|86603.5|36
1629109400000|2021-08-16 10:23:20|86628.5|86603.5|86634|86609|86634|86609|86628.5|86603.5|43
1629109410000|2021-08-16 10:23:30|86633.9|86608.9|86635.4|86610.4|86636.1|86611.1|86633.8|86608.8|31
1629109420000|2021-08-16 10:23:40|86635.9|86610.9|86631.6|86606.6|86635.9|86610.9|86631.1|86606.1|38
1629109430000|2021-08-16 10:23:50|86631.7|86606.7|86636.5|86611.5|86637.7|86612.7|86631.2|86606.2|46
1629109440000|2021-08-16 10:24:00|86636.8|86611.8|86644.9|86619.9|86645.5|86620.5|86636.8|86611.8|44
1629109450000|2021-08-16 10:24:10|86645|86620|86648.7|86623.7|86649|86624|86644.3|86619.3|32
1629109460000|2021-08-16 10:24:20|86648.6|86623.6|86643.4|86618.4|86649.1|86624.1|86642.3|86617.3|33
1629109470000|2021-08-16 10:24:30|86643.1|86618.1|86640.5|86615.5|86643.9|86618.9|86640|86615|34
1629109480000|2021-08-16 10:24:40|86640.4|86615.4|86639.8|86614.8|86640.6|86615.6|86639.3|86614.3|30
1629109490000|2021-08-16 10:24:50|86639.9|86614.9|86636.9|86611.9|86640.1|86615.1|86636.7|86611.7|26
1629109500000|2021-08-16 10:25:00|86637|86612|86622.5|86597.5|86637.3|86612.3|86622.4|86597.4|40
1629109510000|2021-08-16 10:25:10|86622.3|86597.3|86622.3|86597.3|86622.9|86597.9|86621.7|86596.7|24
1629109520000|2021-08-16 10:25:20|86622.7|86597.7|86621.6|86596.6|86622.8|86597.8|86621.6|86596.6|32
1629109530000|2021-08-16 10:25:30|86621.7|86596.7|86621.2|86596.2|86622.6|86597.6|86621.2|86596.2|38
1629109540000|2021-08-16 10:25:40|86621.4|86596.4|86617.5|86592.5|86621.7|86596.7|86617.5|86592.5|39
1629109550000|2021-08-16 10:25:50|86617.6|86592.6|86616.8|86591.8|86617.9|86592.9|86616.4|86591.4|24
1629109560000|2021-08-16 10:26:00|86618|86593|86622.9|86597.9|86623.6|86598.6|86615.7|86590.7|39
1629109570000|2021-08-16 10:26:10|86623.2|86598.2|86623.9|86598.9|86624.3|86599.3|86622.7|86597.7|29
1629109580000|2021-08-16 10:26:20|86624.2|86599.2|86622.8|86597.8|86624.2|86599.2|86622.3|86597.3|17
1629109590000|2021-08-16 10:26:30|86622.9|86597.9|86622.4|86597.4|86624.3|86599.3|86622|86597|27
1629109600000|2021-08-16 10:26:40|86622.5|86597.5|86630.3|86605.3|86632.5|86607.5|86622.4|86597.4|36
1629109610000|2021-08-16 10:26:50|86630.5|86605.5|86642.6|86592.6|86642.8|86607.1|86626.1|86588.6|56
1629109620000|2021-08-16 10:27:00|86642.7|86592.7|86644.9|86594.9|86644.9|86606.7|86624.3|86592.7|60
1629109630000|2021-08-16 10:27:10|86645.3|86595.3|86632.9|86607.9|86645.9|86608.5|86632|86594.8|49
1629109640000|2021-08-16 10:27:20|86633.1|86608.1|86628.7|86603.7|86633.4|86608.4|86628.1|86603.1|49
1629109650000|2021-08-16 10:27:30|86628.9|86603.9|86629|86604|86629.9|86604.9|86628.4|86603.4|45
1629109660000|2021-08-16 10:27:40|86628.9|86603.9|86625.4|86600.4|86629.1|86604.1|86625.1|86600.1|54
1629109670000|2021-08-16 10:27:50|86625.6|86600.6|86625.4|86600.4|86626.2|86601.2|86624.6|86599.6|49
1629109680000|2021-08-16 10:28:00|86625.5|86600.5|86625.7|86600.7|86626.1|86601.1|86624.2|86599.2|43
1629109690000|2021-08-16 10:28:10|86625.3|86600.3|86624.6|86599.6|86625.9|86600.9|86624.6|86599.6|45
1629109700000|2021-08-16 10:28:20|86625.1|86600.1|86630.7|86605.7|86630.8|86605.8|86624.4|86599.4|43
1629109710000|2021-08-16 10:28:30|86630.5|86605.5|86629.2|86604.2|86633|86608|86628.7|86603.7|55
1629109720000|2021-08-16 10:28:40|86628.8|86603.8|86627.1|86602.1|86630.2|86605.2|86626.2|86601.2|53
1629109730000|2021-08-16 10:28:50|86627.2|86602.2|86630.6|86605.6|86631|86606|86625.4|86600.4|46
1629109740000|2021-08-16 10:29:00|86631.5|86606.5|86629.3|86604.3|86633.6|86608.6|86629.2|86604.2|45
1629109750000|2021-08-16 10:29:10|86633.4|86608.4|86631.2|86606.2|86644.9|86610.3|86631.2|86593.5|47
1629109760000|2021-08-16 10:29:20|86631.6|86606.6|86644.5|86594.5|86645.8|86609.1|86631.5|86594.4|36
1629109770000|2021-08-16 10:29:30|86645.6|86595.6|86642.5|86592.5|86645.8|86604.6|86629.6|86591.9|27
1629109780000|2021-08-16 10:29:40|86643.1|86593.1|86646.4|86596.4|86646.4|86608.5|86627.7|86589.2|41
1629109790000|2021-08-16 10:29:50|86646|86596|86647|86597|86647|86597|86645.4|86595.4|23
1629109800000|2021-08-16 10:30:00|86646.6|86596.6|86648|86598|86649.8|86612.7|86633|86595.7|56
1629109810000|2021-08-16 10:30:10|86648.3|86598.3|86648|86598|86650.3|86611.8|86635.3|86597.7|38
1629109820000|2021-08-16 10:30:20|86647.9|86597.9|86648.8|86598.8|86648.8|86598.8|86647.5|86597.5|35
1629109830000|2021-08-16 10:30:30|86647.6|86597.6|86629.6|86604.6|86648.5|86606.6|86628.4|86595.4|36
1629109840000|2021-08-16 10:30:40|86630.4|86605.4|86631.9|86606.9|86632.1|86607.1|86629.2|86604.2|47
1629109850000|2021-08-16 10:30:50|86631.4|86606.4|86631.5|86606.5|86632.3|86607.3|86631.1|86606.1|24
1629109860000|2021-08-16 10:31:00|86631.6|86606.6|86628.1|86603.1|86636.1|86611.1|86627.5|86602.5|44
1629109870000|2021-08-16 10:31:10|86627.3|86602.3|86624.8|86599.8|86627.3|86602.3|86624.2|86599.2|49
1629109880000|2021-08-16 10:31:20|86625|86600|86627.2|86602.2|86627.4|86602.4|86624.6|86599.6|23
1629109890000|2021-08-16 10:31:30|86627.4|86602.4|86624.7|86599.7|86629.7|86604.7|86624.6|86599.6|51
1629109900000|2021-08-16 10:31:40|86624.9|86599.9|86624.6|86599.6|86626.3|86601.3|86624.3|86599.3|38
1629109910000|2021-08-16 10:31:50|86624.4|86599.4|86618.3|86593.3|86624.6|86599.6|86618.2|86593.2|49
1629109920000|2021-08-16 10:32:00|86618|86593|86617.2|86592.2|86619.9|86594.9|86616.7|86591.7|38
1629109930000|2021-08-16 10:32:10|86617.4|86592.4|86613.4|86588.4|86618.3|86593.3|86613|86588|47
1629109940000|2021-08-16 10:32:20|86613.8|86588.8|86617.8|86592.8|86619.3|86594.3|86613.3|86588.3|58
1629109950000|2021-08-16 10:32:30|86617.9|86592.9|86618.1|86593.1|86619.7|86594.7|86617.4|86592.4|43
1629109960000|2021-08-16 10:32:40|86618|86593|86610.8|86585.8|86618.5|86593.5|86610.3|86585.3|56
1629109970000|2021-08-16 10:32:50|86610.9|86585.9|86610|86585|86612.1|86587.1|86609.9|86584.9|42
1629109980000|2021-08-16 10:33:00|86609.9|86584.9|86608.4|86583.4|86610.2|86585.2|86608.4|86583.4|46
1629109990000|2021-08-16 10:33:10|86608.9|86583.9|86612.4|86587.4|86617.4|86592.4|86608.2|86583.2|61
1629110000000|2021-08-16 10:33:20|86610.3|86585.3|86609.8|86584.8|86612.9|86587.9|86609.2|86584.2|34
1629110010000|2021-08-16 10:33:30|86609.4|86584.4|86608.1|86583.1|86610.8|86585.8|86608.1|86583.1|39
1629110020000|2021-08-16 10:33:40|86608.3|86583.3|86606|86581|86609.9|86584.9|86603.7|86578.7|40
1629110030000|2021-08-16 10:33:50|86605.5|86580.5|86598.8|86573.8|86606.6|86581.6|86594.3|86569.3|47
1629110040000|2021-08-16 10:34:00|86602.3|86577.3|86592.1|86567.1|86606|86581|86589|86544.9|64
1629110050000|2021-08-16 10:34:10|86592.5|86567.5|86592.8|86567.8|86606|86570|86590.1|86553.4|53
1629110060000|2021-08-16 10:34:20|86592.2|86567.2|86598.5|86573.5|86600.5|86575.5|86590.3|86565.3|63
1629110070000|2021-08-16 10:34:30|86598.9|86573.9|86597.6|86572.6|86609.6|86575|86596.1|86558.5|60
1629110080000|2021-08-16 10:34:40|86598|86573|86596.9|86571.9|86598.5|86573.5|86596.1|86571.1|41
1629110090000|2021-08-16 10:34:50|86597.1|86572.1|86597.8|86572.8|86599.3|86574.3|86595.3|86570.3|54
1629110100000|2021-08-16 10:35:00|86598.1|86573.1|86596.2|86571.2|86602|86577|86596.2|86571.2|56
1629110110000|2021-08-16 10:35:10|86597.9|86572.9|86602.8|86577.8|86604|86579|86594.2|86569.2|66
1629110120000|2021-08-16 10:35:20|86602.1|86577.1|86605.7|86580.7|86605.7|86580.7|86599.6|86574.6|53
1629110130000|2021-08-16 10:35:30|86605.2|86580.2|86602.8|86577.8|86616.5|86581.9|86601.9|86565.1|54
1629110140000|2021-08-16 10:35:40|86604.2|86579.2|86601.1|86576.1|86606.9|86581.9|86599.8|86574.8|57
1629110150000|2021-08-16 10:35:50|86600.5|86575.5|86602.9|86577.9|86605.6|86580.6|86599.6|86574.6|55
1629110160000|2021-08-16 10:36:00|86603|86578|86602.9|86577.9|86603.8|86578.8|86600.6|86575.6|66
1629110170000|2021-08-16 10:36:10|86605.2|86580.2|86601.5|86576.5|86606.2|86581.2|86597.7|86572.7|63
1629110180000|2021-08-16 10:36:20|86601.2|86576.2|86602.6|86577.6|86603.7|86578.7|86598.1|86573.1|57
1629110190000|2021-08-16 10:36:30|86601.9|86576.9|86600.3|86575.3|86602.1|86577.1|86598.7|86573.7|46
1629110200000|2021-08-16 10:36:40|86600.4|86575.4|86605.8|86580.8|86607.6|86582.6|86600.3|86575.3|57
1629110210000|2021-08-16 10:36:50|86606.5|86581.5|86601.1|86576.1|86607.6|86582.6|86598.4|86573.4|71
1629110220000|2021-08-16 10:37:00|86601.7|86576.7|86606.4|86581.4|86617.9|86581.8|86600.4|86567.6|63
1629110230000|2021-08-16 10:37:10|86606.9|86581.9|86609.6|86584.6|86610.3|86585.3|86605.7|86580.7|59
1629110240000|2021-08-16 10:37:20|86609.9|86584.9|86608.4|86583.4|86611.8|86586.8|86607.3|86582.3|56
1629110250000|2021-08-16 10:37:30|86606.9|86581.9|86608.3|86583.3|86624.9|86589.7|86606.9|86574.9|64
1629110260000|2021-08-16 10:37:40|86608.5|86583.5|86609.8|86584.8|86610.9|86585.9|86608.4|86583.4|48
1629110270000|2021-08-16 10:37:50|86609.7|86584.7|86609.9|86584.9|86623.6|86588.1|86608.6|86571.4|48
1629110280000|2021-08-16 10:38:00|86611.1|86586.1|86610.3|86585.3|86612.6|86587.6|86608.6|86583.6|38
1629110290000|2021-08-16 10:38:10|86609.2|86584.2|86610.6|86585.6|86613.2|86588.2|86608.8|86583.8|44
1629110300000|2021-08-16 10:38:20|86611|86586|86613.8|86588.8|86622.6|86590.3|86609.6|86572.6|54
1629110310000|2021-08-16 10:38:30|86613.7|86588.7|86614.8|86589.8|86615|86590|86613.6|86588.6|43
1629110320000|2021-08-16 10:38:40|86614.9|86589.9|86615.2|86590.2|86615.2|86590.2|86613.2|86588.2|43
1629110330000|2021-08-16 10:38:50|86614.1|86589.1|86613.7|86588.7|86614.8|86589.8|86613.1|86588.1|37
1629110340000|2021-08-16 10:39:00|86614.1|86589.1|86614.9|86589.9|86616.9|86591.9|86613.5|86588.5|40
1629110350000|2021-08-16 10:39:10|86615.5|86590.5|86623.4|86573.4|86625.9|86590.5|86606.4|86573.2|55
1629110360000|2021-08-16 10:39:20|86624.2|86574.2|86612.5|86587.5|86625.9|86590.3|86610.3|86572.9|61
1629110370000|2021-08-16 10:39:30|86612.9|86587.9|86613.2|86563.2|86617.7|86587.9|86602.7|86561.6|66
1629110380000|2021-08-16 10:39:40|86614|86564|86594|86569|86614|86575.6|86593.8|86559.2|48
1629110390000|2021-08-16 10:39:50|86594.2|86569.2|86595.7|86570.7|86596.6|86571.6|86592.6|86567.6|31
1629110400000|2021-08-16 10:40:00|86595.5|86570.5|86597|86572|86598.2|86573.2|86590.9|86565.9|49
1629110410000|2021-08-16 10:40:10|86596.8|86571.8|86593.4|86568.4|86598.1|86573.1|86593.4|86568.4|26
1629110420000|2021-08-16 10:40:20|86593.6|86568.6|86594.8|86569.8|86595.5|86570.5|86593.2|86568.2|47
1629110430000|2021-08-16 10:40:30|86593.6|86568.6|86593.9|86568.9|86594.6|86569.6|86593.6|86568.6|28
1629110440000|2021-08-16 10:40:40|86594|86569|86591.2|86566.2|86594.9|86569.9|86589.3|86564.3|40
1629110450000|2021-08-16 10:40:50|86589.9|86564.9|86577|86552|86590.6|86565.6|86575.5|86550.5|58
1629110460000|2021-08-16 10:41:00|86576.8|86551.8|86572.2|86547.2|86577.2|86552.2|86571.7|86546.7|36
1629110470000|2021-08-16 10:41:10|86571.9|86546.9|86571.8|86546.8|86584.6|86548.4|86569.4|86533.5|45
1629110480000|2021-08-16 10:41:20|86572|86547|86572|86547|86573|86548|86571.1|86546.1|32
1629110490000|2021-08-16 10:41:30|86571.8|86546.8|86580.8|86530.8|86586.3|86549.9|86567.5|86529.7|58
1629110500000|2021-08-16 10:41:40|86580.6|86530.6|86567.3|86542.3|86580.7|86543|86565.6|86527.9|52
1629110510000|2021-08-16 10:41:50|86567.1|86542.1|86566.3|86516.3|86574.2|86547.3|86564.5|86516.3|46
1629110520000|2021-08-16 10:42:00|86567.8|86517.8|86579.9|86554.9|86598.5|86561|86556.9|86514.9|71
1629110530000|2021-08-16 10:42:10|86579.2|86554.2|86583.6|86558.6|86585.2|86560.2|86578.9|86553.9|40
1629110540000|2021-08-16 10:42:20|86583.5|86558.5|86594.8|86544.8|86598.3|86560.7|86581.9|86543.7|60
1629110550000|2021-08-16 10:42:30|86594|86544|86580.5|86555.5|86594|86556.2|86580|86542.8|34
1629110560000|2021-08-16 10:42:40|86581|86556|86584.9|86559.9|86598.8|86561.2|86581|86548.4|50
1629110570000|2021-08-16 10:42:50|86584.7|86559.7|86582.8|86557.8|86585.2|86560.2|86582.8|86557.8|42
1629110580000|2021-08-16 10:43:00|86582.9|86557.9|86570.5|86545.5|86583.1|86558.1|86569.1|86544.1|64
1629110590000|2021-08-16 10:43:10|86570.2|86545.2|86564.4|86539.4|86577.3|86547.3|86559.6|86510.9|53
1629110600000|2021-08-16 10:43:20|86564.3|86539.3|86563.8|86538.8|86566.9|86541.9|86563.8|86538.8|33
1629110610000|2021-08-16 10:43:30|86563.9|86538.9|86566.1|86541.1|86579.5|86544.9|86563.5|86528.1|44
1629110620000|2021-08-16 10:43:40|86566|86541|86568.4|86543.4|86570.2|86545.2|86566|86541|35
1629110630000|2021-08-16 10:43:50|86568|86543|86568.3|86543.3|86581.3|86543.5|86568|86530.1|26
1629110640000|2021-08-16 10:44:00|86568.2|86543.2|86577|86552|86579.1|86554.1|86567.5|86542.5|33
1629110650000|2021-08-16 10:44:10|86578.4|86553.4|86580.1|86555.1|86585.1|86560.1|86575.6|86550.6|52
1629110660000|2021-08-16 10:44:20|86580.8|86555.8|86583|86558|86583.8|86558.8|86579.9|86554.9|44
1629110670000|2021-08-16 10:44:30|86583.2|86558.2|86583.3|86558.3|86584.4|86559.4|86582.5|86557.5|26
1629110680000|2021-08-16 10:44:40|86583.8|86558.8|86588.5|86563.5|86589.4|86564.4|86582.8|86557.8|41
1629110690000|2021-08-16 10:44:50|86588.3|86563.3|86596.1|86571.1|86597.7|86572.7|86587.1|86562.1|60
1629110700000|2021-08-16 10:45:00|86596.2|86571.2|86593.3|86568.3|86605.5|86572.5|86593.1|86555.5|38
1629110710000|2021-08-16 10:45:10|86593.4|86568.4|86593.4|86568.4|86597.4|86572.4|86592.1|86567.1|52
1629110720000|2021-08-16 10:45:20|86593.2|86568.2|86592.1|86567.1|86593.2|86568.2|86591.3|86566.3|41
1629110730000|2021-08-16 10:45:30|86592.5|86567.5|86593.8|86568.8|86594.3|86569.3|86591.9|86566.9|29
1629110740000|2021-08-16 10:45:40|86593.9|86568.9|86598.3|86573.3|86598.4|86573.4|86593.9|86568.9|24
1629110750000|2021-08-16 10:45:50|86598.4|86573.4|86599.3|86574.3|86600.8|86575.8|86597.8|86572.8|37
1629110760000|2021-08-16 10:46:00|86599.1|86574.1|86598.6|86573.6|86600.6|86575.6|86596.8|86571.8|35
1629110770000|2021-08-16 10:46:10|86599.1|86574.1|86600|86575|86600.4|86575.4|86598.5|86573.5|34
1629110780000|2021-08-16 10:46:20|86600.2|86575.2|86598.2|86573.2|86600.9|86575.9|86597.2|86572.2|35
1629110790000|2021-08-16 10:46:30|86597.7|86572.7|86592.1|86567.1|86598.3|86573.3|86592|86567|49
1629110800000|2021-08-16 10:46:40|86591.5|86566.5|86594.6|86569.6|86597.6|86572.6|86588.8|86563.8|48
1629110810000|2021-08-16 10:46:50|86594.9|86569.9|86595.6|86570.6|86595.7|86570.7|86594.3|86569.3|28
1629110820000|2021-08-16 10:47:00|86595.7|86570.7|86593.9|86568.9|86595.7|86570.7|86593.2|86568.2|36
1629110830000|2021-08-16 10:47:10|86594|86569|86598.9|86573.9|86599.4|86574.4|86593|86568|37
1629110840000|2021-08-16 10:47:20|86598.5|86573.5|86602.6|86577.6|86602.6|86577.6|86598.5|86573.5|48
1629110850000|2021-08-16 10:47:30|86602.2|86577.2|86600.5|86575.5|86605.1|86580.1|86600.2|86575.2|42
1629110860000|2021-08-16 10:47:40|86600.6|86575.6|86601.3|86576.3|86614.5|86577.3|86600.4|86563|32
1629110870000|2021-08-16 10:47:50|86601.5|86576.5|86601.2|86576.2|86602|86577|86600.8|86575.8|25
1629110880000|2021-08-16 10:48:00|86601.4|86576.4|86601.5|86576.5|86601.7|86576.7|86600.1|86575.1|30
1629110890000|2021-08-16 10:48:10|86601.7|86576.7|86600.8|86575.8|86601.7|86576.7|86600.1|86575.1|23
1629110900000|2021-08-16 10:48:20|86601.3|86576.3|86600.9|86575.9|86601.5|86576.5|86599.9|86574.9|27
1629110910000|2021-08-16 10:48:30|86601.1|86576.1|86610.4|86560.4|86611.8|86577|86598|86559.3|24
1629110920000|2021-08-16 10:48:40|86610.2|86560.2|86599.1|86574.1|86610.2|86574.1|86596.9|86558.7|15
1629110930000|2021-08-16 10:48:50|86599|86574|86598.1|86573.1|86599.4|86574.4|86596.9|86571.9|23
1629110940000|2021-08-16 10:49:00|86598.2|86573.2|86601.5|86576.5|86602.1|86577.1|86598.1|86573.1|36
1629110950000|2021-08-16 10:49:10|86601.7|86576.7|86601.6|86576.6|86602|86577|86600.9|86575.9|30
1629110960000|2021-08-16 10:49:20|86601.8|86576.8|86601.6|86576.6|86602.4|86577.4|86601.3|86576.3|22
1629110970000|2021-08-16 10:49:30|86601.9|86576.9|86602.5|86577.5|86603.6|86578.6|86601.3|86576.3|24
1629110980000|2021-08-16 10:49:40|86602.6|86577.6|86601.2|86576.2|86603|86578|86598.4|86573.4|35
1629110990000|2021-08-16 10:49:50|86600.9|86575.9|86601.7|86576.7|86601.9|86576.9|86600.8|86575.8|24
1629111000000|2021-08-16 10:50:00|86601.5|86576.5|86601.2|86576.2|86601.7|86576.7|86600.5|86575.5|22
1629111010000|2021-08-16 10:50:10|86601.3|86576.3|86599.2|86574.2|86601.3|86576.3|86598.5|86573.5|28
1629111020000|2021-08-16 10:50:20|86598.8|86573.8|86599.5|86574.5|86599.5|86574.5|86598.2|86573.2|25
1629111030000|2021-08-16 10:50:30|86599.3|86574.3|86599.6|86574.6|86600|86575|86598.5|86573.5|22
1629111040000|2021-08-16 10:50:40|86599.4|86574.4|86603.2|86578.2|86603.8|86578.8|86599.4|86574.4|26
1629111050000|2021-08-16 10:50:50|86603.4|86578.4|86603.4|86578.4|86604.1|86579.1|86602.6|86577.6|17
1629111060000|2021-08-16 10:51:00|86603.2|86578.2|86602.3|86577.3|86604.1|86579.1|86601.7|86576.7|21
1629111070000|2021-08-16 10:51:10|86602.5|86577.5|86602.6|86577.6|86603|86578|86602|86577|15
1629111080000|2021-08-16 10:51:20|86602.9|86577.9|86602.6|86577.6|86603.7|86578.7|86602.6|86577.6|15
1629111090000|2021-08-16 10:51:30|86602.5|86577.5|86603.1|86578.1|86603.7|86578.7|86602.5|86577.5|16
1629111100000|2021-08-16 10:51:40|86603|86578|86603.6|86578.6|86603.6|86578.6|86602.6|86577.6|18
1629111110000|2021-08-16 10:51:50|86603.8|86578.8|86606.2|86581.2|86609.8|86584.8|86603.8|86578.8|19
1629111120000|2021-08-16 10:52:00|86606.4|86581.4|86607.3|86582.3|86608.4|86583.4|86604.5|86579.5|20
1629111130000|2021-08-16 10:52:10|86607.1|86582.1|86608.3|86583.3|86608.4|86583.4|86605.7|86580.7|25
1629111140000|2021-08-16 10:52:20|86608.1|86583.1|86607.5|86582.5|86609|86584|86607|86582|32
1629111150000|2021-08-16 10:52:30|86607.3|86582.3|86604.3|86579.3|86607.6|86582.6|86604|86579|32
1629111160000|2021-08-16 10:52:40|86605.7|86580.7|86609.6|86584.6|86609.9|86584.9|86604.1|86579.1|32
1629111170000|2021-08-16 10:52:50|86609.4|86584.4|86618.1|86593.1|86630|86593.9|86609.4|86579.6|32
1629111180000|2021-08-16 10:53:00|86617.6|86592.6|86620.1|86595.1|86634.9|86597.4|86617.6|86584.9|40
1629111190000|2021-08-16 10:53:10|86619.9|86594.9|86617|86592|86619.9|86594.9|86616.9|86591.9|40
1629111200000|2021-08-16 10:53:20|86617.3|86592.3|86617.9|86592.9|86618.2|86593.2|86617.1|86592.1|34
1629111210000|2021-08-16 10:53:30|86617.8|86592.8|86617.8|86592.8|86618.4|86593.4|86617.6|86592.6|29
1629111220000|2021-08-16 10:53:40|86617.7|86592.7|86617.5|86592.5|86618.2|86593.2|86617.4|86592.4|23
1629111230000|2021-08-16 10:53:50|86617.6|86592.6|86614.3|86589.3|86618|86593|86613.9|86588.9|32
1629111240000|2021-08-16 10:54:00|86614.2|86589.2|86614.8|86589.8|86617.3|86592.3|86613.2|86588.2|44
1629111250000|2021-08-16 10:54:10|86614.4|86589.4|86614.5|86589.5|86615.2|86590.2|86613.9|86588.9|30
1629111260000|2021-08-16 10:54:20|86615.8|86590.8|86613.3|86588.3|86615.8|86590.8|86613.2|86588.2|41
1629111270000|2021-08-16 10:54:30|86613.4|86588.4|86612.9|86587.9|86613.9|86588.9|86612.5|86587.5|29
1629111280000|2021-08-16 10:54:40|86613|86588|86612.6|86587.6|86613.3|86588.3|86612.6|86587.6|26
1629111290000|2021-08-16 10:54:50|86612.7|86587.7|86614|86589|86614.4|86589.4|86612.7|86587.7|26
1629111300000|2021-08-16 10:55:00|86614.1|86589.1|86616.5|86591.5|86617.1|86592.1|86613.9|86588.9|37
1629111310000|2021-08-16 10:55:10|86616.6|86591.6|86618.1|86593.1|86618.2|86593.2|86616.6|86591.6|42
1629111320000|2021-08-16 10:55:20|86618.2|86593.2|86617.9|86592.9|86618.4|86593.4|86617.5|86592.5|38
1629111330000|2021-08-16 10:55:30|86618|86593|86619.1|86594.1|86619.4|86594.4|86618|86593|20
1629111340000|2021-08-16 10:55:40|86619|86594|86616.5|86591.5|86619.9|86594.9|86615.7|86590.7|25
1629111350000|2021-08-16 10:55:50|86616.2|86591.2|86616.4|86591.4|86616.8|86591.8|86615.6|86590.6|40
1629111360000|2021-08-16 10:56:00|86616.5|86591.5|86619.9|86594.9|86620.7|86595.7|86616|86591|27
1629111370000|2021-08-16 10:56:10|86619.7|86594.7|86615.9|86590.9|86619.7|86594.7|86615.5|86590.5|40
1629111380000|2021-08-16 10:56:20|86616|86591|86617.2|86592.2|86617.4|86592.4|86615.7|86590.7|27
1629111390000|2021-08-16 10:56:30|86617.1|86592.1|86619.4|86594.4|86619.8|86594.8|86617.1|86592.1|39
1629111400000|2021-08-16 10:56:40|86619.5|86594.5|86621.5|86596.5|86622.6|86597.6|86619.2|86594.2|46
1629111410000|2021-08-16 10:56:50|86621.4|86596.4|86623.1|86598.1|86623.1|86598.1|86619.3|86594.3|27
1629111420000|2021-08-16 10:57:00|86623.2|86598.2|86624.1|86599.1|86624.2|86599.2|86622.4|86597.4|34
1629111430000|2021-08-16 10:57:10|86623.8|86598.8|86624|86599|86624.5|86599.5|86623.8|86598.8|18
1629111440000|2021-08-16 10:57:20|86624.2|86599.2|86624.3|86599.3|86624.8|86599.8|86624.2|86599.2|11
1629111450000|2021-08-16 10:57:30|86624.1|86599.1|86626.7|86601.7|86627.1|86602.1|86624.1|86599.1|31
1629111460000|2021-08-16 10:57:40|86625.7|86600.7|86627.5|86602.5|86627.5|86602.5|86625.2|86600.2|24
1629111470000|2021-08-16 10:57:50|86627.7|86602.7|86627.4|86602.4|86628.2|86603.2|86626.8|86601.8|23
1629111480000|2021-08-16 10:58:00|86627.3|86602.3|86626.8|86601.8|86628.5|86603.5|86626.5|86601.5|31
1629111490000|2021-08-16 10:58:10|86626.9|86601.9|86629.2|86604.2|86631.9|86606.9|86626.1|86601.1|40
1629111500000|2021-08-16 10:58:20|86629.3|86604.3|86630.3|86605.3|86630.7|86605.7|86629.3|86604.3|35
1629111510000|2021-08-16 10:58:30|86630.2|86605.2|86630.8|86605.8|86631.7|86606.7|86629.6|86604.6|39
1629111520000|2021-08-16 10:58:40|86630.7|86605.7|86639.2|86614.2|86639.2|86614.2|86630.6|86605.6|37
1629111530000|2021-08-16 10:58:50|86639.3|86614.3|86639.4|86614.4|86642.7|86617.7|86639|86614|41
1629111540000|2021-08-16 10:59:00|86639.5|86614.5|86639.8|86614.8|86640|86615|86637.8|86612.8|35
1629111550000|2021-08-16 10:59:10|86639.9|86614.9|86634.9|86609.9|86639.9|86614.9|86632.5|86607.5|47
1629111560000|2021-08-16 10:59:20|86634.6|86609.6|86633.1|86608.1|86635.1|86610.1|86632.8|86607.8|20
1629111570000|2021-08-16 10:59:30|86633.2|86608.2|86632|86607|86633.8|86608.8|86631.8|86606.8|29
1629111580000|2021-08-16 10:59:40|86631.7|86606.7|86632.4|86607.4|86633.3|86608.3|86630.3|86605.3|26
1629111590000|2021-08-16 10:59:50|86629.9|86604.9|86620.5|86595.5|86631.2|86606.2|86620.5|86595.5|50
1629111600000|2021-08-16 11:00:00|86620.7|86595.7|86601|86576|86625.3|86595.7|86598.4|86562.7|59
1629111610000|2021-08-16 11:00:10|86601.5|86576.5|86606.4|86581.4|86608.3|86583.3|86596.3|86571.3|60
1629111620000|2021-08-16 11:00:20|86606|86581|86618.6|86593.6|86622.1|86597.1|86606|86581|57
1629111630000|2021-08-16 11:00:30|86618.5|86593.5|86617.5|86592.5|86619|86594|86617.2|86592.2|31
1629111640000|2021-08-16 11:00:40|86617.7|86592.7|86616.5|86591.5|86620.1|86595.1|86614.3|86589.3|43
1629111650000|2021-08-16 11:00:50|86616|86591|86620.3|86595.3|86620.8|86595.8|86615.9|86590.9|47
1629111660000|2021-08-16 11:01:00|86621.8|86596.8|86622.5|86597.5|86623.3|86598.3|86620.6|86595.6|36
1629111670000|2021-08-16 11:01:10|86622.6|86597.6|86621.6|86596.6|86623.7|86598.7|86621.6|86596.6|28
1629111680000|2021-08-16 11:01:20|86621.7|86596.7|86619|86594|86621.7|86596.7|86618.3|86593.3|45
1629111690000|2021-08-16 11:01:30|86618.9|86593.9|86618.5|86593.5|86619.9|86594.9|86617.7|86592.7|33
1629111700000|2021-08-16 11:01:40|86619.1|86594.1|86617.5|86592.5|86621.1|86596.1|86615.8|86590.8|41
1629111710000|2021-08-16 11:01:50|86617.6|86592.6|86615.5|86590.5|86617.6|86592.6|86614.1|86589.1|47
1629111720000|2021-08-16 11:02:00|86615.7|86590.7|86616.3|86591.3|86616.9|86591.9|86615.7|86590.7|37
1629111730000|2021-08-16 11:02:10|86616.4|86591.4|86617.5|86592.5|86618.2|86593.2|86616.1|86591.1|33
1629111740000|2021-08-16 11:02:20|86617.7|86592.7|86617.6|86592.6|86618.1|86593.1|86615.9|86590.9|28
1629111750000|2021-08-16 11:02:30|86614.4|86589.4|86623.1|86598.1|86635|86599|86609.9|86573.3|52
1629111760000|2021-08-16 11:02:40|86622.8|86597.8|86622.2|86597.2|86623.1|86598.1|86621.4|86596.4|22
1629111770000|2021-08-16 11:02:50|86622.4|86597.4|86624|86599|86624|86599|86622|86597|30
1629111780000|2021-08-16 11:03:00|86623.9|86598.9|86622.3|86597.3|86623.9|86598.9|86622.2|86597.2|24
1629111790000|2021-08-16 11:03:10|86622.5|86597.5|86626.9|86601.9|86627.1|86602.1|86622.5|86597.5|30
1629111800000|2021-08-16 11:03:20|86627.1|86602.1|86626.9|86601.9|86627.7|86602.7|86626|86601|26
1629111810000|2021-08-16 11:03:30|86627|86602|86625.6|86600.6|86627.3|86602.3|86624.4|86599.4|27
1629111820000|2021-08-16 11:03:40|86625.5|86600.5|86623.4|86598.4|86625.9|86600.9|86623.4|86598.4|18
1629111830000|2021-08-16 11:03:50|86623.7|86598.7|86626|86601|86626.4|86601.4|86623.5|86598.5|21
1629111840000|2021-08-16 11:04:00|86626.1|86601.1|86624.4|86599.4|86626.1|86601.1|86622.5|86597.5|32
1629111850000|2021-08-16 11:04:10|86624.2|86599.2|86625.3|86600.3|86626.1|86601.1|86623.9|86598.9|20
1629111860000|2021-08-16 11:04:20|86624.9|86599.9|86624.9|86599.9|86624.9|86599.9|86623.1|86598.1|16
1629111870000|2021-08-16 11:04:30|86624.6|86599.6|86625.2|86600.2|86625.3|86600.3|86623|86598|28
1629111880000|2021-08-16 11:04:40|86624.1|86599.1|86621.9|86596.9|86625.4|86600.4|86621.2|86596.2|35
1629111890000|2021-08-16 11:04:50|86622.9|86597.9|86621.5|86596.5|86622.9|86597.9|86621.4|86596.4|30
1629111900000|2021-08-16 11:05:00|86621.6|86596.6|86622.7|86597.7|86622.7|86597.7|86621.2|86596.2|17
1629111910000|2021-08-16 11:05:10|86623.4|86598.4|86626.2|86601.2|86636.7|86601.8|86623.2|86585.6|44
1629111920000|2021-08-16 11:05:20|86626.4|86601.4|86629.8|86604.8|86629.8|86604.8|86625.9|86600.9|42
1629111930000|2021-08-16 11:05:30|86628|86603|86628.9|86603.9|86630.4|86605.4|86628|86603|23
1629111940000|2021-08-16 11:05:40|86628.2|86603.2|86635.9|86610.9|86637.3|86612.3|86628.1|86603.1|46
1629111950000|2021-08-16 11:05:50|86635.3|86610.3|86641.3|86616.3|86642.2|86617.2|86635.3|86610.3|43
1629111960000|2021-08-16 11:06:00|86641.9|86616.9|86644.3|86619.3|86645.1|86620.1|86640.5|86615.5|40
1629111970000|2021-08-16 11:06:10|86644.6|86619.6|86635.1|86610.1|86645.1|86620.1|86634.9|86609.9|52
1629111980000|2021-08-16 11:06:20|86635.4|86610.4|86639.2|86614.2|86639.2|86614.2|86634.8|86609.8|33
1629111990000|2021-08-16 11:06:30|86639.1|86614.1|86637.7|86612.7|86640.1|86615.1|86637.7|86612.7|43
1629112000000|2021-08-16 11:06:40|86637.8|86612.8|86635.6|86610.6|86637.9|86612.9|86633.8|86608.8|39
1629112010000|2021-08-16 11:06:50|86635.7|86610.7|86639.3|86614.3|86639.3|86614.3|86635.7|86610.7|30
1629112020000|2021-08-16 11:07:00|86638.4|86613.4|86637.4|86612.4|86639.4|86614.4|86636.3|86611.3|37
1629112030000|2021-08-16 11:07:10|86637.5|86612.5|86633.8|86608.8|86637.5|86612.5|86633.8|86608.8|33
1629112040000|2021-08-16 11:07:20|86634.2|86609.2|86636.7|86611.7|86637|86612|86633.1|86608.1|25
1629112050000|2021-08-16 11:07:30|86636.9|86611.9|86633.6|86608.6|86637.4|86612.4|86633.6|86608.6|37
1629112060000|2021-08-16 11:07:40|86633.5|86608.5|86633.6|86608.6|86635.1|86610.1|86632.4|86607.4|29
1629112070000|2021-08-16 11:07:50|86633.5|86608.5|86634|86609|86635.2|86610.2|86628.8|86603.8|39
1629112080000|2021-08-16 11:08:00|86633.5|86608.5|86634|86609|86636.7|86611.7|86632.6|86607.6|31
1629112090000|2021-08-16 11:08:10|86634.5|86609.5|86634.7|86609.7|86634.8|86609.8|86632.9|86607.9|19
1629112100000|2021-08-16 11:08:20|86634.5|86609.5|86634.5|86609.5|86635.3|86610.3|86633.6|86608.6|32
1629112110000|2021-08-16 11:08:30|86634.7|86609.7|86634|86609|86635.9|86610.9|86634|86609|18
1629112120000|2021-08-16 11:08:40|86634.5|86609.5|86633.9|86608.9|86635.6|86610.6|86633.1|86608.1|24
1629112130000|2021-08-16 11:08:50|86633.8|86608.8|86634.2|86609.2|86635.2|86610.2|86633.2|86608.2|37
1629112140000|2021-08-16 11:09:00|86635.4|86610.4|86633|86608|86635.4|86610.4|86632.6|86607.6|35
1629112150000|2021-08-16 11:09:10|86633.1|86608.1|86632.8|86607.8|86633.8|86608.8|86632|86607|27
1629112160000|2021-08-16 11:09:20|86633.3|86608.3|86633.6|86608.6|86633.9|86608.9|86633|86608|22
1629112170000|2021-08-16 11:09:30|86633.5|86608.5|86634.1|86609.1|86634.1|86609.1|86632.8|86607.8|23
1629112180000|2021-08-16 11:09:40|86634|86609|86634.3|86609.3|86634.6|86609.6|86633.8|86608.8|20
1629112190000|2021-08-16 11:09:50|86634.2|86609.2|86634.6|86609.6|86634.8|86609.8|86633.4|86608.4|23
1629112200000|2021-08-16 11:10:00|86634.4|86609.4|86635.4|86610.4|86635.9|86610.9|86634.2|86609.2|32
1629112210000|2021-08-16 11:10:10|86635.2|86610.2|86634.1|86609.1|86635.8|86610.8|86633.4|86608.4|35
1629112220000|2021-08-16 11:10:20|86634|86609|86634.3|86609.3|86634.3|86609.3|86633.7|86608.7|22
1629112230000|2021-08-16 11:10:30|86634.4|86609.4|86633.8|86608.8|86634.7|86609.7|86633.7|86608.7|25
1629112240000|2021-08-16 11:10:40|86634.1|86609.1|86635.1|86610.1|86635.8|86610.8|86634|86609|26
1629112250000|2021-08-16 11:10:50|86635|86610|86640.9|86615.9|86641.4|86616.4|86634.4|86609.4|28
1629112260000|2021-08-16 11:11:00|86640.7|86615.7|86641|86616|86641|86616|86639.8|86614.8|42
1629112270000|2021-08-16 11:11:10|86640.8|86615.8|86640.4|86615.4|86641.1|86616.1|86639.8|86614.8|21
1629112280000|2021-08-16 11:11:20|86639.8|86614.8|86640.9|86615.9|86641.3|86616.3|86639.7|86614.7|17
1629112290000|2021-08-16 11:11:30|86641|86616|86641|86616|86641.4|86616.4|86640.6|86615.6|23
1629112300000|2021-08-16 11:11:40|86640.8|86615.8|86640.2|86615.2|86640.8|86615.8|86639.7|86614.7|17
1629112310000|2021-08-16 11:11:50|86639.6|86614.6|86637.3|86612.3|86640.3|86615.3|86637|86612|26
1629112320000|2021-08-16 11:12:00|86637.8|86612.8|86632.7|86607.7|86638.3|86613.3|86632.2|86607.2|27
1629112330000|2021-08-16 11:12:10|86633.4|86608.4|86635.5|86610.5|86636|86611|86632.8|86607.8|30
1629112340000|2021-08-16 11:12:20|86635.4|86610.4|86637.1|86612.1|86637.2|86612.2|86635.3|86610.3|19
1629112350000|2021-08-16 11:12:30|86636.9|86611.9|86636.9|86611.9|86638.5|86613.5|86636.4|86611.4|32
1629112360000|2021-08-16 11:12:40|86637|86612|86636.7|86611.7|86637|86612|86635.6|86610.6|21
1629112370000|2021-08-16 11:12:50|86636.6|86611.6|86636.2|86611.2|86636.8|86611.8|86635.8|86610.8|22
1629112380000|2021-08-16 11:13:00|86636.3|86611.3|86640.3|86615.3|86640.4|86615.4|86636.2|86611.2|22
1629112390000|2021-08-16 11:13:10|86640.9|86615.9|86639.8|86614.8|86640.9|86615.9|86639.2|86614.2|21
1629112400000|2021-08-16 11:13:20|86640.6|86615.6|86644.2|86619.2|86644.2|86619.2|86640.4|86615.4|18
1629112410000|2021-08-16 11:13:30|86642|86617|86647.7|86622.7|86648.3|86623.3|86642|86617|21
1629112420000|2021-08-16 11:13:40|86647.4|86622.4|86647.6|86622.6|86648.8|86623.8|86647.2|86622.2|28
1629112430000|2021-08-16 11:13:50|86647.7|86622.7|86659.4|86634.4|86659.6|86634.6|86647.2|86622.2|42
1629112440000|2021-08-16 11:14:00|86658.7|86633.7|86656.7|86631.7|86659.8|86634.8|86655.9|86630.9|59
1629112450000|2021-08-16 11:14:10|86657.2|86632.2|86655.8|86630.8|86657.5|86632.5|86655.6|86630.6|36
1629112460000|2021-08-16 11:14:20|86655.9|86630.9|86655.6|86630.6|86657.1|86632.1|86655.6|86630.6|38
1629112470000|2021-08-16 11:14:30|86655.7|86630.7|86655.1|86630.1|86656|86631|86651.5|86626.5|42
1629112480000|2021-08-16 11:14:40|86656.2|86631.2|86655|86630|86656.2|86631.2|86654.8|86629.8|26
1629112490000|2021-08-16 11:14:50|86655.4|86630.4|86656|86631|86658.8|86633.8|86655.2|86630.2|31
1629112500000|2021-08-16 11:15:00|86655.3|86630.3|86657.5|86632.5|86658.7|86633.7|86655.3|86630.3|42
1629112510000|2021-08-16 11:15:10|86658|86633|86656.5|86631.5|86658.2|86633.2|86656.2|86631.2|29
1629112520000|2021-08-16 11:15:20|86655.8|86630.8|86655.7|86630.7|86657.4|86632.4|86655.7|86630.7|26
1629112530000|2021-08-16 11:15:30|86655.3|86630.3|86654.8|86629.8|86655.4|86630.4|86654.4|86629.4|26
1629112540000|2021-08-16 11:15:40|86654.5|86629.5|86654.5|86629.5|86656|86631|86653.7|86628.7|24
1629112550000|2021-08-16 11:15:50|86654.6|86629.6|86652.2|86627.2|86654.6|86629.6|86649.8|86624.8|44
1629112560000|2021-08-16 11:16:00|86652.5|86627.5|86653.1|86628.1|86654.9|86629.9|86651.3|86626.3|41
1629112570000|2021-08-16 11:16:10|86652.3|86627.3|86651.1|86626.1|86653.8|86628.8|86649.6|86624.6|27
1629112580000|2021-08-16 11:16:20|86651.2|86626.2|86649.6|86624.6|86652.5|86627.5|86649.6|86624.6|26
1629112590000|2021-08-16 11:16:30|86649.7|86624.7|86649.4|86624.4|86651|86626|86649.1|86624.1|29
1629112600000|2021-08-16 11:16:40|86649.5|86624.5|86646.5|86621.5|86649.5|86624.5|86645|86620|51
1629112610000|2021-08-16 11:16:50|86646.7|86621.7|86640.6|86615.6|86647.7|86622.7|86640.2|86615.2|43
1629112620000|2021-08-16 11:17:00|86638.9|86613.9|86641.3|86616.3|86641.7|86616.7|86638.8|86613.8|25
1629112630000|2021-08-16 11:17:10|86641.8|86616.8|86634.2|86609.2|86647.9|86616.9|86633.4|86596.9|44
1629112640000|2021-08-16 11:17:20|86634.8|86609.8|86634.8|86609.8|86636.3|86611.3|86634|86609|32
1629112650000|2021-08-16 11:17:30|86634.7|86609.7|86634.7|86609.7|86635.6|86610.6|86634.1|86609.1|33
1629112660000|2021-08-16 11:17:40|86634.6|86609.6|86634.8|86609.8|86636.4|86611.4|86634.3|86609.3|31
1629112670000|2021-08-16 11:17:50|86635.1|86610.1|86630.5|86605.5|86635.1|86610.1|86630|86605|38
1629112680000|2021-08-16 11:18:00|86630.8|86605.8|86632.7|86607.7|86633.8|86608.8|86630.8|86605.8|25
1629112690000|2021-08-16 11:18:10|86632.8|86607.8|86634.4|86609.4|86635.3|86610.3|86630.8|86605.8|41
1629112700000|2021-08-16 11:18:20|86633|86608|86628.8|86603.8|86633.7|86608.7|86628|86603|38
1629112710000|2021-08-16 11:18:30|86628.7|86603.7|86628.3|86603.3|86629.7|86604.7|86628.3|86603.3|22
1629112720000|2021-08-16 11:18:40|86628|86603|86629|86604|86629.1|86604.1|86627.6|86602.6|23
1629112730000|2021-08-16 11:18:50|86628.8|86603.8|86629.6|86604.6|86629.6|86604.6|86627.3|86602.3|32
1629112740000|2021-08-16 11:19:00|86630.1|86605.1|86634.8|86609.8|86634.9|86609.9|86627.5|86602.5|42
1629112750000|2021-08-16 11:19:10|86634.6|86609.6|86637.9|86612.9|86638.3|86613.3|86632.8|86607.8|40
1629112760000|2021-08-16 11:19:20|86637.3|86612.3|86643.1|86618.1|86644.2|86619.2|86637.3|86612.3|40
1629112770000|2021-08-16 11:19:30|86643.4|86618.4|86642.1|86617.1|86643.4|86618.4|86641.2|86616.2|36
1629112780000|2021-08-16 11:19:40|86641.8|86616.8|86644.6|86619.6|86644.6|86619.6|86641.3|86616.3|37
1629112790000|2021-08-16 11:19:50|86644.5|86619.5|86643.7|86618.7|86645.8|86620.8|86643.7|86618.7|22
1629112800000|2021-08-16 11:20:00|86643.6|86618.6|86650.5|86625.5|86651.3|86626.3|86643.5|86618.5|49
1629112810000|2021-08-16 11:20:10|86650.1|86625.1|86649.1|86624.1|86651.1|86626.1|86648.7|86623.7|39
1629112820000|2021-08-16 11:20:20|86649.8|86624.8|86653.9|86628.9|86655.5|86630.5|86649.8|86624.8|35
1629112830000|2021-08-16 11:20:30|86653.5|86628.5|86657.5|86632.5|86657.7|86632.7|86653.5|86628.5|47
1629112840000|2021-08-16 11:20:40|86659.8|86634.8|86653.7|86628.7|86663.1|86638.1|86652.3|86627.3|48
1629112850000|2021-08-16 11:20:50|86653.4|86628.4|86651.8|86626.8|86653.4|86628.4|86650.3|86625.3|40
1629112860000|2021-08-16 11:21:00|86652.1|86627.1|86651.8|86626.8|86653|86628|86650.7|86625.7|38
1629112870000|2021-08-16 11:21:10|86651.6|86626.6|86652.8|86627.8|86652.9|86627.9|86651.4|86626.4|35
1629112880000|2021-08-16 11:21:20|86652.7|86627.7|86646.3|86621.3|86664.2|86628.1|86646.1|86612.3|33
1629112890000|2021-08-16 11:21:30|86647|86622|86668.9|86618.9|86668.9|86630.7|86645.2|86618.9|34
1629112900000|2021-08-16 11:21:40|86654|86629|86653.3|86628.3|86654.7|86629.7|86652.6|86627.6|39
1629112910000|2021-08-16 11:21:50|86653|86628|86651.4|86626.4|86654.1|86629.1|86650.9|86625.9|27
1629112920000|2021-08-16 11:22:00|86651.3|86626.3|86650.3|86625.3|86653.5|86628.5|86650.3|86625.3|30
1629112930000|2021-08-16 11:22:10|86650.5|86625.5|86649.5|86624.5|86650.5|86625.5|86648.2|86623.2|22
1629112940000|2021-08-16 11:22:20|86649.4|86624.4|86649.2|86624.2|86650.1|86625.1|86649.1|86624.1|29
1629112950000|2021-08-16 11:22:30|86649.1|86624.1|86649.5|86624.5|86650.1|86625.1|86648.5|86623.5|15
1629112960000|2021-08-16 11:22:40|86649.6|86624.6|86647.5|86622.5|86650|86625|86645.7|86620.7|37
1629112970000|2021-08-16 11:22:50|86647.1|86622.1|86645|86620|86647.1|86622.1|86643.7|86618.7|35
1629112980000|2021-08-16 11:23:00|86645.4|86620.4|86644.9|86619.9|86645.9|86620.9|86643.8|86618.8|35
1629112990000|2021-08-16 11:23:10|86645.4|86620.4|86645.4|86620.4|86646.7|86621.7|86643.6|86618.6|31
1629113000000|2021-08-16 11:23:20|86645.6|86620.6|86653.2|86628.2|86654.1|86629.1|86645.6|86620.6|33
1629113010000|2021-08-16 11:23:30|86653.3|86628.3|86651.7|86626.7|86653.3|86628.3|86649|86624|40
1629113020000|2021-08-16 11:23:40|86652.5|86627.5|86654.1|86629.1|86656.3|86631.3|86651.1|86626.1|31
1629113030000|2021-08-16 11:23:50|86654.4|86629.4|86655.4|86630.4|86656.5|86631.5|86654.4|86629.4|30
1629113040000|2021-08-16 11:24:00|86655.9|86630.9|86655.9|86630.9|86656.6|86631.6|86654.9|86629.9|31
1629113050000|2021-08-16 11:24:10|86656.1|86631.1|86659.2|86634.2|86660.7|86635.7|86656.1|86631.1|36
1629113060000|2021-08-16 11:24:20|86658.8|86633.8|86658.6|86633.6|86659.7|86634.7|86657.5|86632.5|29
1629113070000|2021-08-16 11:24:30|86658.1|86633.1|86658.8|86633.8|86659.8|86634.8|86657.9|86632.9|25
1629113080000|2021-08-16 11:24:40|86658.9|86633.9|86660.1|86635.1|86660.1|86635.1|86658.8|86633.8|20
1629113090000|2021-08-16 11:24:50|86659.6|86634.6|86658.7|86633.7|86659.6|86634.6|86654.2|86629.2|30
1629113100000|2021-08-16 11:25:00|86659.7|86634.7|86655.2|86630.2|86660.8|86635.8|86654.7|86629.7|41
1629113110000|2021-08-16 11:25:10|86655.4|86630.4|86654.3|86629.3|86655.9|86630.9|86654.3|86629.3|16
1629113120000|2021-08-16 11:25:20|86654.4|86629.4|86651.2|86626.2|86654.5|86629.5|86650|86625|29
1629113130000|2021-08-16 11:25:30|86651.5|86626.5|86653|86628|86653.6|86628.6|86650.3|86625.3|37
1629113140000|2021-08-16 11:25:40|86652.5|86627.5|86653.9|86628.9|86654.4|86629.4|86652|86627|27
1629113150000|2021-08-16 11:25:50|86654.9|86629.9|86649.1|86624.1|86654.9|86629.9|86648.2|86623.2|25
1629113160000|2021-08-16 11:26:00|86649.2|86624.2|86648.4|86623.4|86652.2|86627.2|86645.5|86620.5|35
1629113170000|2021-08-16 11:26:10|86648.1|86623.1|86648.1|86623.1|86649.8|86624.8|86647|86622|23
1629113180000|2021-08-16 11:26:20|86648.7|86623.7|86647.7|86622.7|86649.5|86624.5|86647.7|86622.7|9
1629113190000|2021-08-16 11:26:30|86646.5|86621.5|86646.8|86621.8|86647.4|86622.4|86645.2|86620.2|33
1629113200000|2021-08-16 11:26:40|86646.9|86621.9|86639.7|86589.7|86646.9|86621.9|86626.6|86588.2|57
1629113210000|2021-08-16 11:26:50|86639.3|86589.3|86635.2|86585.2|86641.2|86602.5|86626.7|86583.6|49
1629113220000|2021-08-16 11:27:00|86635|86585|86634.3|86584.3|86636.5|86586.5|86634.3|86584.3|39
1629113230000|2021-08-16 11:27:10|86635.1|86585.1|86640.9|86590.9|86643|86603.6|86628.6|86584.4|41
1629113240000|2021-08-16 11:27:20|86641.2|86591.2|86640.5|86590.5|86642.3|86592.3|86639.6|86589.6|41
1629113250000|2021-08-16 11:27:30|86640.6|86590.6|86636.4|86586.4|86640.7|86590.7|86635.6|86585.6|39
1629113260000|2021-08-16 11:27:40|86636.3|86586.3|86633.3|86608.3|86647.6|86609.7|86624.8|86586.3|39
1629113270000|2021-08-16 11:27:50|86633.4|86608.4|86634.5|86609.5|86634.5|86609.5|86632.7|86607.7|37
1629113280000|2021-08-16 11:28:00|86634|86609|86640.9|86615.9|86642.1|86617.1|86633.8|86608.8|52
1629113290000|2021-08-16 11:28:10|86640.8|86615.8|86643.9|86618.9|86645.8|86620.8|86639.5|86614.5|34
1629113300000|2021-08-16 11:28:20|86643.8|86618.8|86650.5|86625.5|86651|86626|86643.7|86618.7|48
1629113310000|2021-08-16 11:28:30|86650.4|86625.4|86650.2|86625.2|86652.7|86627.7|86648.6|86623.6|33
1629113320000|2021-08-16 11:28:40|86651.1|86626.1|86643.8|86618.8|86651.1|86626.1|86643.3|86618.3|48
1629113330000|2021-08-16 11:28:50|86643.4|86618.4|86647.3|86622.3|86648.2|86623.2|86639.7|86614.7|50
1629113340000|2021-08-16 11:29:00|86646.8|86621.8|86649.8|86624.8|86650.4|86625.4|86646.8|86621.8|40
1629113350000|2021-08-16 11:29:10|86650.5|86625.5|86655.5|86630.5|86655.7|86630.7|86649.2|86624.2|39
1629113360000|2021-08-16 11:29:20|86655.4|86630.4|86656.1|86631.1|86657.4|86632.4|86654.2|86629.2|36
1629113370000|2021-08-16 11:29:30|86656.6|86631.6|86657.2|86632.2|86660.9|86635.9|86656.1|86631.1|38
1629113380000|2021-08-16 11:29:40|86657.3|86632.3|86648.9|86623.9|86657.3|86632.3|86647.9|86622.9|58
1629113390000|2021-08-16 11:29:50|86649|86624|86648.5|86623.5|86649.8|86624.8|86648|86623|49
1629113400000|2021-08-16 11:30:00|86648.6|86623.6|86658.4|86633.4|86659.5|86634.5|86648.5|86623.5|46
1629113410000|2021-08-16 11:30:10|86658.9|86633.9|86655.8|86630.8|86659|86634|86653.9|86628.9|25
1629113420000|2021-08-16 11:30:20|86655.7|86630.7|86647.4|86622.4|86655.9|86630.9|86645.3|86620.3|50
1629113430000|2021-08-16 11:30:30|86647.3|86622.3|86645.1|86620.1|86647.8|86622.8|86645.1|86620.1|40
1629113440000|2021-08-16 11:30:40|86645|86620|86646.1|86621.1|86647|86622|86644.5|86619.5|43
1629113450000|2021-08-16 11:30:50|86646.2|86621.2|86649.6|86624.6|86651|86626|86646.2|86621.2|34
1629113460000|2021-08-16 11:31:00|86648.8|86623.8|86651.3|86626.3|86652.6|86627.6|86648.7|86623.7|38
1629113470000|2021-08-16 11:31:10|86651.6|86626.6|86651.7|86626.7|86653|86628|86651.1|86626.1|39
1629113480000|2021-08-16 11:31:20|86652.1|86627.1|86652.4|86627.4|86652.5|86627.5|86651|86626|23
1629113490000|2021-08-16 11:31:30|86652|86627|86647.8|86622.8|86652.8|86627.8|86644.2|86619.2|48
1629113500000|2021-08-16 11:31:40|86647.6|86622.6|86650.8|86625.8|86653.3|86628.3|86646.4|86621.4|49
1629113510000|2021-08-16 11:31:50|86651.3|86626.3|86651.2|86626.2|86651.8|86626.8|86646.2|86621.2|44
1629113520000|2021-08-16 11:32:00|86650.4|86625.4|86651.8|86626.8|86653.9|86628.9|86649.4|86624.4|54
1629113530000|2021-08-16 11:32:10|86651.7|86626.7|86653.9|86628.9|86657|86632|86651|86626|39
1629113540000|2021-08-16 11:32:20|86653.8|86628.8|86650.3|86625.3|86654.3|86629.3|86650.3|86625.3|38
1629113550000|2021-08-16 11:32:30|86650.6|86625.6|86651.7|86626.7|86652.7|86627.7|86650.6|86625.6|35
1629113560000|2021-08-16 11:32:40|86651.8|86626.8|86653.7|86628.7|86654.7|86629.7|86651|86626|45
1629113570000|2021-08-16 11:32:50|86653.8|86628.8|86657|86632|86659.2|86634.2|86653.8|86628.8|36
1629113580000|2021-08-16 11:33:00|86657.4|86632.4|86667.4|86642.4|86669.4|86644.4|86657.4|86632.4|42
1629113590000|2021-08-16 11:33:10|86667.8|86642.8|86669|86644|86670.8|86645.8|86667.1|86642.1|30
1629113600000|2021-08-16 11:33:20|86669.9|86644.9|86670.9|86645.9|86672.3|86647.3|86668.9|86643.9|49
1629113610000|2021-08-16 11:33:30|86671.1|86646.1|86670.5|86645.5|86671.8|86646.8|86668.9|86643.9|37
1629113620000|2021-08-16 11:33:40|86670.6|86645.6|86673.9|86648.9|86674.7|86649.7|86669.6|86644.6|35
1629113630000|2021-08-16 11:33:50|86674.5|86649.5|86681.5|86656.5|86681.9|86656.9|86673.1|86648.1|41
1629113640000|2021-08-16 11:34:00|86681.4|86656.4|86689.3|86664.3|86690.9|86665.9|86681.2|86656.2|56
1629113650000|2021-08-16 11:34:10|86689.6|86664.6|86688.8|86663.8|86690.4|86665.4|86687.7|86662.7|30
1629113660000|2021-08-16 11:34:20|86687.8|86662.8|86682.2|86657.2|86687.8|86662.8|86681.6|86656.6|47
1629113670000|2021-08-16 11:34:30|86682.3|86657.3|86681.1|86656.1|86682.7|86657.7|86679.6|86654.6|47
1629113680000|2021-08-16 11:34:40|86681|86656|86683|86658|86683.6|86658.6|86680.5|86655.5|34
1629113690000|2021-08-16 11:34:50|86682.6|86657.6|86681.4|86656.4|86682.9|86657.9|86678.6|86653.6|49
1629113700000|2021-08-16 11:35:00|86681.3|86656.3|86684.5|86659.5|86688.7|86663.7|86681|86656|55
1629113710000|2021-08-16 11:35:10|86684.6|86659.6|86671.1|86646.1|86685.4|86660.4|86670.3|86645.3|57
1629113720000|2021-08-16 11:35:20|86670.4|86645.4|86666.8|86641.8|86671.2|86646.2|86666.8|86641.8|41
1629113730000|2021-08-16 11:35:30|86666.4|86641.4|86666.7|86641.7|86668.2|86643.2|86665.2|86640.2|46
1629113740000|2021-08-16 11:35:40|86665|86640|86660.4|86635.4|86665.1|86640.1|86659|86634|63
1629113750000|2021-08-16 11:35:50|86660.6|86635.6|86660.5|86635.5|86661.9|86636.9|86659.7|86634.7|36
1629113760000|2021-08-16 11:36:00|86660.3|86635.3|86661.2|86636.2|86664.4|86639.4|86659.5|86634.5|44
1629113770000|2021-08-16 11:36:10|86662.4|86637.4|86672.9|86647.9|86674.5|86649.5|86662.4|86637.4|48
1629113780000|2021-08-16 11:36:20|86672.4|86647.4|86674.8|86649.8|86676.9|86651.9|86672.3|86647.3|43
1629113790000|2021-08-16 11:36:30|86675.1|86650.1|86673.6|86648.6|86676.6|86651.6|86673.1|86648.1|45
1629113800000|2021-08-16 11:36:40|86673.5|86648.5|86668.5|86643.5|86675.2|86650.2|86668.2|86643.2|43
1629113810000|2021-08-16 11:36:50|86667.8|86642.8|86667.2|86642.2|86669.6|86644.6|86667|86642|43
1629113820000|2021-08-16 11:37:00|86667.3|86642.3|86665.9|86640.9|86668.5|86643.5|86665.5|86640.5|43
1629113830000|2021-08-16 11:37:10|86665.8|86640.8|86668.4|86643.4|86671.1|86646.1|86665.5|86640.5|33
1629113840000|2021-08-16 11:37:20|86668.5|86643.5|86667.4|86642.4|86669|86644|86667.3|86642.3|19
1629113850000|2021-08-16 11:37:30|86667.2|86642.2|86668.9|86643.9|86669.1|86644.1|86667.2|86642.2|35
1629113860000|2021-08-16 11:37:40|86668.8|86643.8|86668.6|86643.6|86669.2|86644.2|86667.6|86642.6|33
1629113870000|2021-08-16 11:37:50|86668.4|86643.4|86666.6|86641.6|86669.5|86644.5|86665.9|86640.9|31
1629113880000|2021-08-16 11:38:00|86667|86642|86664.6|86639.6|86667.4|86642.4|86663.2|86638.2|43
1629113890000|2021-08-16 11:38:10|86664.3|86639.3|86664.8|86639.8|86665.2|86640.2|86663.2|86638.2|39
1629113900000|2021-08-16 11:38:20|86664.7|86639.7|86665.5|86640.5|86665.6|86640.6|86664.7|86639.7|14
1629113910000|2021-08-16 11:38:30|86665.7|86640.7|86660.7|86635.7|86665.7|86640.7|86660.4|86635.4|47
1629113920000|2021-08-16 11:38:40|86660.9|86635.9|86660.4|86635.4|86661.7|86636.7|86659.3|86634.3|37
1629113930000|2021-08-16 11:38:50|86660.5|86635.5|86657.9|86632.9|86660.6|86635.6|86657.6|86632.6|35
1629113940000|2021-08-16 11:39:00|86658.1|86633.1|86657.9|86632.9|86658.7|86633.7|86657.6|86632.6|29
1629113950000|2021-08-16 11:39:10|86658.3|86633.3|86657.8|86632.8|86658.3|86633.3|86657.5|86632.5|24
1629113960000|2021-08-16 11:39:20|86657.5|86632.5|86658.9|86633.9|86659.2|86634.2|86657.5|86632.5|24
1629113970000|2021-08-16 11:39:30|86659.2|86634.2|86650.7|86625.7|86659.3|86634.3|86649.3|86624.3|53
1629113980000|2021-08-16 11:39:40|86651|86626|86652|86627|86652.3|86627.3|86650.9|86625.9|26
1629113990000|2021-08-16 11:39:50|86652.1|86627.1|86652.1|86627.1|86652.3|86627.3|86651.5|86626.5|20
1629114000000|2021-08-16 11:40:00|86651.9|86626.9|86647.9|86622.9|86651.9|86626.9|86647.9|86622.9|37
1629114010000|2021-08-16 11:40:10|86648.1|86623.1|86645.7|86620.7|86649.2|86624.2|86645.7|86620.7|37
1629114020000|2021-08-16 11:40:20|86645.5|86620.5|86645.2|86620.2|86646.3|86621.3|86643.6|86618.6|40
1629114030000|2021-08-16 11:40:30|86645.3|86620.3|86645.8|86620.8|86646|86621|86645|86620|31
1629114040000|2021-08-16 11:40:40|86646|86621|86645.5|86620.5|86646.1|86621.1|86645.3|86620.3|32
1629114050000|2021-08-16 11:40:50|86645.2|86620.2|86644.9|86619.9|86645.6|86620.6|86644.4|86619.4|23
1629114060000|2021-08-16 11:41:00|86645.1|86620.1|86645.9|86620.9|86646|86621|86645|86620|32
1629114070000|2021-08-16 11:41:10|86646.1|86621.1|86652.6|86627.6|86653.7|86628.7|86645.6|86620.6|39
1629114080000|2021-08-16 11:41:20|86652.7|86627.7|86653.3|86628.3|86653.3|86628.3|86652.4|86627.4|31
1629114090000|2021-08-16 11:41:30|86653.5|86628.5|86656.4|86631.4|86656.4|86631.4|86653.5|86628.5|34
1629114100000|2021-08-16 11:41:40|86656.5|86631.5|86656.6|86631.6|86656.9|86631.9|86655.1|86630.1|36
1629114110000|2021-08-16 11:41:50|86656.8|86631.8|86659.7|86634.7|86660.2|86635.2|86656.3|86631.3|26
1629114120000|2021-08-16 11:42:00|86659.8|86634.8|86661.1|86636.1|86661.5|86636.5|86659.5|86634.5|34
1629114130000|2021-08-16 11:42:10|86660.9|86635.9|86660.6|86635.6|86661|86636|86659.4|86634.4|24
1629114140000|2021-08-16 11:42:20|86660.5|86635.5|86660.9|86635.9|86661|86636|86660.4|86635.4|20
1629114150000|2021-08-16 11:42:30|86661|86636|86661.6|86636.6|86661.8|86636.8|86660.5|86635.5|26
1629114160000|2021-08-16 11:42:40|86661.5|86636.5|86661.2|86636.2|86661.5|86636.5|86660.2|86635.2|17
1629114170000|2021-08-16 11:42:50|86661.1|86636.1|86652.9|86627.9|86661.4|86636.4|86652.7|86627.7|45
1629114180000|2021-08-16 11:43:00|86653.1|86628.1|86653.6|86628.6|86654|86629|86652.4|86627.4|36
1629114190000|2021-08-16 11:43:10|86653.8|86628.8|86652.4|86627.4|86653.8|86628.8|86651.3|86626.3|28
1629114200000|2021-08-16 11:43:20|86652.3|86627.3|86642.2|86617.2|86652.5|86627.5|86641.8|86616.8|41
1629114210000|2021-08-16 11:43:30|86641.1|86616.1|86640.8|86615.8|86643.8|86618.8|86640.6|86615.6|39
1629114220000|2021-08-16 11:43:40|86641|86616|86642.7|86617.7|86643.7|86618.7|86640.9|86615.9|32
1629114230000|2021-08-16 11:43:50|86642|86617|86640.6|86615.6|86642.9|86617.9|86640.2|86615.2|30
1629114240000|2021-08-16 11:44:00|86640.4|86615.4|86640.7|86615.7|86641.2|86616.2|86639.4|86614.4|35
1629114250000|2021-08-16 11:44:10|86640.9|86615.9|86645.2|86620.2|86645.8|86620.8|86640.9|86615.9|45
1629114260000|2021-08-16 11:44:20|86645.3|86620.3|86644.6|86619.6|86645.9|86620.9|86644.3|86619.3|28
1629114270000|2021-08-16 11:44:30|86645.1|86620.1|86643.7|86618.7|86645.1|86620.1|86643.4|86618.4|23
1629114280000|2021-08-16 11:44:40|86644.6|86619.6|86639.1|86614.1|86644.6|86619.6|86636.4|86611.4|48
1629114290000|2021-08-16 11:44:50|86639.5|86614.5|86630.5|86605.5|86639.6|86614.6|86630.5|86605.5|55
1629114300000|2021-08-16 11:45:00|86630|86605|86636.6|86611.6|86638|86613|86630|86605|54
1629114310000|2021-08-16 11:45:10|86636.5|86611.5|86635.6|86610.6|86638.2|86613.2|86633.9|86608.9|45
1629114320000|2021-08-16 11:45:20|86635.5|86610.5|86636|86611|86637|86612|86634.4|86609.4|38
1629114330000|2021-08-16 11:45:30|86635.4|86610.4|86638.7|86613.7|86639|86614|86635|86610|42
1629114340000|2021-08-16 11:45:40|86638.9|86613.9|86644.2|86619.2|86645.1|86620.1|86638.9|86613.9|47
1629114350000|2021-08-16 11:45:50|86644.4|86619.4|86648.3|86623.3|86648.8|86623.8|86644|86619|38
1629114360000|2021-08-16 11:46:00|86648.2|86623.2|86648.3|86623.3|86650|86625|86647.7|86622.7|34
1629114370000|2021-08-16 11:46:10|86648.4|86623.4|86648.5|86623.5|86649.5|86624.5|86648.1|86623.1|24
1629114380000|2021-08-16 11:46:20|86648.4|86623.4|86654.6|86629.6|86655.1|86630.1|86648.2|86623.2|34
1629114390000|2021-08-16 11:46:30|86655|86630|86653.5|86628.5|86655.6|86630.6|86653.3|86628.3|36
1629114400000|2021-08-16 11:46:40|86653.7|86628.7|86653.3|86628.3|86654.6|86629.6|86653.2|86628.2|28
1629114410000|2021-08-16 11:46:50|86653.2|86628.2|86650.7|86625.7|86653.6|86628.6|86650.4|86625.4|28
1629114420000|2021-08-16 11:47:00|86650.4|86625.4|86655.4|86630.4|86656.3|86631.3|86650.4|86625.4|37
1629114430000|2021-08-16 11:47:10|86655.2|86630.2|86659.5|86634.5|86660.1|86635.1|86654.7|86629.7|31
1629114440000|2021-08-16 11:47:20|86660.1|86635.1|86658.8|86633.8|86660.4|86635.4|86657.9|86632.9|33
1629114450000|2021-08-16 11:47:30|86658.7|86633.7|86658.7|86633.7|86659.2|86634.2|86657.6|86632.6|26
1629114460000|2021-08-16 11:47:40|86659.1|86634.1|86656.4|86631.4|86659.3|86634.3|86655.9|86630.9|26
1629114470000|2021-08-16 11:47:50|86656|86631|86657.8|86632.8|86658.3|86633.3|86656|86631|28
1629114480000|2021-08-16 11:48:00|86657.6|86632.6|86658.3|86633.3|86658.4|86633.4|86657.6|86632.6|22
1629114490000|2021-08-16 11:48:10|86659|86634|86661.5|86636.5|86662.8|86637.8|86658.3|86633.3|18
1629114500000|2021-08-16 11:48:20|86661.4|86636.4|86663.4|86638.4|86664.7|86639.7|86661.4|86636.4|32
1629114510000|2021-08-16 11:48:30|86663.2|86638.2|86666.9|86641.9|86667.3|86642.3|86662.6|86637.6|34
1629114520000|2021-08-16 11:48:40|86667.6|86642.6|86668.5|86643.5|86669|86644|86666.7|86641.7|31
1629114530000|2021-08-16 11:48:50|86669|86644|86671.6|86646.6|86672.2|86647.2|86668.8|86643.8|29
1629114540000|2021-08-16 11:49:00|86671.4|86646.4|86666|86641|86672.9|86647.9|86665.6|86640.6|43
1629114550000|2021-08-16 11:49:10|86666.1|86641.1|86654|86629|86666.1|86641.1|86654|86629|45
1629114560000|2021-08-16 11:49:20|86654.1|86629.1|86654.4|86629.4|86656.1|86631.1|86653.6|86628.6|35
1629114570000|2021-08-16 11:49:30|86654.7|86629.7|86650.3|86625.3|86654.7|86629.7|86649.1|86624.1|31
1629114580000|2021-08-16 11:49:40|86650|86625|86649.6|86624.6|86650.7|86625.7|86647.8|86622.8|38
1629114590000|2021-08-16 11:49:50|86649.4|86624.4|86652.8|86627.8|86653.3|86628.3|86649|86624|42
1629114600000|2021-08-16 11:50:00|86652.7|86627.7|86652.3|86627.3|86654.4|86629.4|86651.9|86626.9|38
1629114610000|2021-08-16 11:50:10|86652.4|86627.4|86655.1|86630.1|86655.8|86630.8|86652.2|86627.2|22
1629114620000|2021-08-16 11:50:20|86656|86631|86658.1|86633.1|86658.1|86633.1|86655.3|86630.3|26
1629114630000|2021-08-16 11:50:30|86658|86633|86661.1|86636.1|86662.8|86637.8|86655.9|86630.9|29
1629114640000|2021-08-16 11:50:40|86660.1|86635.1|86661.7|86636.7|86662.1|86637.1|86659.8|86634.8|23
1629114650000|2021-08-16 11:50:50|86661.3|86636.3|86659.2|86634.2|86661.3|86636.3|86659.2|86634.2|22
1629114660000|2021-08-16 11:51:00|86659.1|86634.1|86658|86633|86659.1|86634.1|86657.1|86632.1|30
1629114670000|2021-08-16 11:51:10|86657.6|86632.6|86661.3|86636.3|86663.3|86638.3|86656.5|86631.5|27
1629114680000|2021-08-16 11:51:20|86661.4|86636.4|86665|86640|86665.2|86640.2|86661.3|86636.3|27
1629114690000|2021-08-16 11:51:30|86664.9|86639.9|86660.1|86635.1|86665.6|86640.6|86659.7|86634.7|29
1629114700000|2021-08-16 11:51:40|86660|86635|86662.5|86637.5|86663.2|86638.2|86660|86635|27
1629114710000|2021-08-16 11:51:50|86662.6|86637.6|86664|86639|86665.8|86640.8|86662.2|86637.2|33
1629114720000|2021-08-16 11:52:00|86664.7|86639.7|86665.7|86640.7|86665.7|86640.7|86664.3|86639.3|21
1629114730000|2021-08-16 11:52:10|86665.3|86640.3|86662.2|86637.2|86665.5|86640.5|86661.6|86636.6|29
1629114740000|2021-08-16 11:52:20|86662.1|86637.1|86663.2|86638.2|86663.3|86638.3|86661.7|86636.7|23
1629114750000|2021-08-16 11:52:30|86663.1|86638.1|86660.9|86635.9|86663.7|86638.7|86660.9|86635.9|24
1629114760000|2021-08-16 11:52:40|86661.7|86636.7|86661.3|86636.3|86662.4|86637.4|86659.9|86634.9|37
1629114770000|2021-08-16 11:52:50|86661.5|86636.5|86659.6|86634.6|86662.2|86637.2|86659.6|86634.6|23
1629114780000|2021-08-16 11:53:00|86659.9|86634.9|86659.8|86634.8|86662.8|86637.8|86659.5|86634.5|33
1629114790000|2021-08-16 11:53:10|86659.6|86634.6|86658.9|86633.9|86659.6|86634.6|86657.7|86632.7|28
1629114800000|2021-08-16 11:53:20|86659.8|86634.8|86658.8|86633.8|86660.2|86635.2|86657.1|86632.1|39
1629114810000|2021-08-16 11:53:30|86658.3|86633.3|86661.6|86636.6|86662.4|86637.4|86657.6|86632.6|30
1629114820000|2021-08-16 11:53:40|86661.7|86636.7|86656.8|86631.8|86662.9|86637.9|86655.2|86630.2|55
1629114830000|2021-08-16 11:53:50|86656.9|86631.9|86657.4|86632.4|86657.5|86632.5|86655.6|86630.6|30
1629114840000|2021-08-16 11:54:00|86658.1|86633.1|86662.5|86637.5|86663.7|86638.7|86656.8|86631.8|38
1629114850000|2021-08-16 11:54:10|86662.4|86637.4|86661.8|86636.8|86662.9|86637.9|86661.1|86636.1|28
1629114860000|2021-08-16 11:54:20|86662.2|86637.2|86660|86635|86662.2|86637.2|86659.3|86634.3|33
1629114870000|2021-08-16 11:54:30|86659.9|86634.9|86660.6|86635.6|86662.9|86637.9|86659.9|86634.9|25
1629114880000|2021-08-16 11:54:40|86660.9|86635.9|86657.6|86632.6|86662.2|86637.2|86657.6|86632.6|25
1629114890000|2021-08-16 11:54:50|86657.7|86632.7|86657.3|86632.3|86658.4|86633.4|86654.8|86629.8|45
1629114900000|2021-08-16 11:55:00|86656.8|86631.8|86655|86630|86660.2|86635.2|86655|86630|41
1629114910000|2021-08-16 11:55:10|86653.3|86628.3|86657.9|86632.9|86657.9|86632.9|86653|86628|35
1629114920000|2021-08-16 11:55:20|86658|86633|86656.9|86631.9|86660.4|86635.4|86656|86631|47
1629114930000|2021-08-16 11:55:30|86657.1|86632.1|86657.3|86632.3|86658.3|86633.3|86656.9|86631.9|36
1629114940000|2021-08-16 11:55:40|86657.1|86632.1|86642.9|86617.9|86657.1|86632.1|86642|86617|60
1629114950000|2021-08-16 11:55:50|86643.2|86618.2|86643.8|86618.8|86643.8|86618.8|86639.5|86614.5|51
1629114960000|2021-08-16 11:56:00|86643.5|86618.5|86640|86615|86644.2|86619.2|86640|86615|47
1629114970000|2021-08-16 11:56:10|86640.1|86615.1|86648.3|86623.3|86648.6|86623.6|86639.4|86614.4|50
1629114980000|2021-08-16 11:56:20|86649|86624|86651.8|86626.8|86652.5|86627.5|86649|86624|53
1629114990000|2021-08-16 11:56:30|86651.4|86626.4|86652.8|86627.8|86656|86631|86651.4|86626.4|58
1629115000000|2021-08-16 11:56:40|86652.1|86627.1|86648|86623|86653.2|86628.2|86647.2|86622.2|49
1629115010000|2021-08-16 11:56:50|86648.5|86623.5|86657.7|86632.7|86657.7|86632.7|86648.5|86623.5|50
1629115020000|2021-08-16 11:57:00|86657.8|86632.8|86657.6|86632.6|86661.3|86636.3|86657.5|86632.5|43
1629115030000|2021-08-16 11:57:10|86658|86633|86657.8|86632.8|86658.3|86633.3|86656.7|86631.7|35
1629115040000|2021-08-16 11:57:20|86658.1|86633.1|86655.2|86630.2|86660.4|86635.4|86654.3|86629.3|43
1629115050000|2021-08-16 11:57:30|86654.7|86629.7|86657.2|86632.2|86657.6|86632.6|86652.5|86627.5|43
1629115060000|2021-08-16 11:57:40|86656.5|86631.5|86656.6|86631.6|86657.6|86632.6|86656.4|86631.4|43
1629115070000|2021-08-16 11:57:50|86657.1|86632.1|86657.8|86632.8|86658|86633|86655.8|86630.8|29
1629115080000|2021-08-16 11:58:00|86657.6|86632.6|86658.2|86633.2|86660|86635|86657.6|86632.6|42
1629115090000|2021-08-16 11:58:10|86658.4|86633.4|86662.3|86637.3|86664.5|86639.5|86657.9|86632.9|52
1629115100000|2021-08-16 11:58:20|86662.2|86637.2|86666.6|86641.6|86666.8|86641.8|86662.2|86637.2|36
1629115110000|2021-08-16 11:58:30|86666.5|86641.5|86664.4|86639.4|86666.5|86641.5|86664.1|86639.1|33
1629115120000|2021-08-16 11:58:40|86664.3|86639.3|86659.5|86634.5|86664.9|86639.9|86658.4|86633.4|48
1629115130000|2021-08-16 11:58:50|86659.7|86634.7|86668.1|86643.1|86668.1|86643.1|86659.7|86634.7|50
1629115140000|2021-08-16 11:59:00|86669.4|86644.4|86661.2|86636.2|86669.4|86644.4|86659.8|86634.8|44
1629115150000|2021-08-16 11:59:10|86661.3|86636.3|86659.5|86634.5|86665.2|86640.2|86659.5|86634.5|49
1629115160000|2021-08-16 11:59:20|86659.6|86634.6|86655.7|86630.7|86660.3|86635.3|86655.7|86630.7|38
1629115170000|2021-08-16 11:59:30|86656.3|86631.3|86656|86631|86656.3|86631.3|86653.7|86628.7|35
1629115180000|2021-08-16 11:59:40|86656.1|86631.1|86657|86632|86659|86634|86655|86630|43
1629115190000|2021-08-16 11:59:50|86657.2|86632.2|86656.6|86631.6|86658|86633|86655.9|86630.9|47
1629115200000|2021-08-16 12:00:00|86656.3|86631.3|86647.8|86622.8|86656.3|86631.3|86633.7|86608.7|73
1629115210000|2021-08-16 12:00:10|86647.7|86622.7|86650.3|86625.3|86651.2|86626.2|86644|86619|56
1629115220000|2021-08-16 12:00:20|86649.9|86624.9|86652.4|86627.4|86654|86629|86648.3|86623.3|54
1629115230000|2021-08-16 12:00:30|86651.5|86626.5|86658.6|86633.6|86658.6|86633.6|86649.1|86624.1|54
1629115240000|2021-08-16 12:00:40|86658.3|86633.3|86650.9|86625.9|86659.1|86634.1|86650.5|86625.5|57
1629115250000|2021-08-16 12:00:50|86651.2|86626.2|86652.7|86627.7|86657.4|86632.4|86651.2|86626.2|61
1629115260000|2021-08-16 12:01:00|86652.6|86627.6|86651.7|86626.7|86658.7|86633.7|86651.4|86626.4|59
1629115270000|2021-08-16 12:01:10|86653.5|86628.5|86644.2|86619.2|86654|86629|86643.8|86618.8|52
1629115280000|2021-08-16 12:01:20|86644.1|86619.1|86629.5|86604.5|86644.1|86619.1|86629.5|86604.5|63
1629115290000|2021-08-16 12:01:30|86633.5|86608.5|86626.6|86601.6|86633.5|86608.5|86626|86601|53
1629115300000|2021-08-16 12:01:40|86627.2|86602.2|86649.4|86624.4|86656.2|86631.2|86627.2|86602.2|61
1629115310000|2021-08-16 12:01:50|86649.6|86624.6|86648.6|86623.6|86653.9|86628.9|86647.1|86622.1|64
1629115320000|2021-08-16 12:02:00|86648.1|86623.1|86648.5|86623.5|86650.5|86625.5|86647.5|86622.5|47
1629115330000|2021-08-16 12:02:10|86649.4|86624.4|86663.8|86638.8|86664.6|86639.6|86649.4|86624.4|49
1629115340000|2021-08-16 12:02:20|86664|86639|86664.7|86639.7|86671.7|86646.7|86664|86639|54
1629115350000|2021-08-16 12:02:30|86665.5|86640.5|86660.7|86635.7|86672.8|86647.8|86660.7|86635.7|49
1629115360000|2021-08-16 12:02:40|86660.9|86635.9|86653.7|86628.7|86661.5|86636.5|86653.3|86628.3|43
1629115370000|2021-08-16 12:02:50|86654.3|86629.3|86659.7|86634.7|86660.2|86635.2|86652.9|86627.9|41
1629115380000|2021-08-16 12:03:00|86659.5|86634.5|86660.3|86635.3|86662.3|86637.3|86659.5|86634.5|38
1629115390000|2021-08-16 12:03:10|86660.1|86635.1|86661.3|86636.3|86661.7|86636.7|86659.9|86634.9|45
1629115400000|2021-08-16 12:03:20|86661|86636|86657.9|86632.9|86661.3|86636.3|86657.3|86632.3|44
1629115410000|2021-08-16 12:03:30|86658.1|86633.1|86662.2|86637.2|86663.4|86638.4|86657.4|86632.4|36
1629115420000|2021-08-16 12:03:40|86662|86637|86658.5|86633.5|86662.1|86637.1|86654.4|86629.4|45
1629115430000|2021-08-16 12:03:50|86658.3|86633.3|86661|86636|86663.1|86638.1|86656.2|86631.2|48
1629115440000|2021-08-16 12:04:00|86660.9|86635.9|86661.9|86636.9|86663.1|86638.1|86659.8|86634.8|49
1629115450000|2021-08-16 12:04:10|86661.8|86636.8|86661|86636|86661.9|86636.9|86659.9|86634.9|29
1629115460000|2021-08-16 12:04:20|86661.1|86636.1|86661.8|86636.8|86665|86640|86661.1|86636.1|34
1629115470000|2021-08-16 12:04:30|86663.3|86638.3|86663.6|86638.6|86666.9|86641.9|86661.9|86636.9|48
1629115480000|2021-08-16 12:04:40|86663.5|86638.5|86665.4|86640.4|86666.9|86641.9|86662.5|86637.5|46
1629115490000|2021-08-16 12:04:50|86665.5|86640.5|86664.7|86639.7|86667.9|86642.9|86664.7|86639.7|40
1629115500000|2021-08-16 12:05:00|86664.9|86639.9|86668.7|86643.7|86668.7|86643.7|86664.2|86639.2|46
1629115510000|2021-08-16 12:05:10|86668.8|86643.8|86671.7|86646.7|86672.5|86647.5|86668.8|86643.8|40
1629115520000|2021-08-16 12:05:20|86671.9|86646.9|86668.7|86643.7|86674.9|86649.9|86668.7|86643.7|36
1629115530000|2021-08-16 12:05:30|86667.6|86642.6|86666.7|86641.7|86669.1|86644.1|86665|86640|48
1629115540000|2021-08-16 12:05:40|86666.8|86641.8|86669.5|86644.5|86669.5|86644.5|86666.7|86641.7|33
1629115550000|2021-08-16 12:05:50|86669.3|86644.3|86670|86645|86671.1|86646.1|86663.1|86638.1|54
1629115560000|2021-08-16 12:06:00|86670.1|86645.1|86663.3|86638.3|86675|86650|86662.4|86637.4|61
1629115570000|2021-08-16 12:06:10|86663.1|86638.1|86661.2|86636.2|86664.4|86639.4|86661.2|86636.2|53
1629115580000|2021-08-16 12:06:20|86661.1|86636.1|86660.5|86635.5|86661.9|86636.9|86658.8|86633.8|42
1629115590000|2021-08-16 12:06:30|86660.7|86635.7|86699.9|86674.9|86701.6|86676.6|86660.1|86635.1|58
1629115600000|2021-08-16 12:06:40|86699.4|86674.4|86704|86679|86705.3|86680.3|86698.4|86673.4|53
1629115610000|2021-08-16 12:06:50|86703.7|86678.7|86696.1|86671.1|86703.7|86678.7|86694.3|86669.3|38
1629115620000|2021-08-16 12:07:00|86695.7|86670.7|86687.5|86662.5|86696|86671|86686.6|86661.6|45
1629115630000|2021-08-16 12:07:10|86687.4|86662.4|86687.5|86662.5|86688.4|86663.4|86685.4|86660.4|37
1629115640000|2021-08-16 12:07:20|86688|86663|86690.2|86665.2|86691.7|86666.7|86684.4|86659.4|46
1629115650000|2021-08-16 12:07:30|86690.1|86665.1|86685.8|86660.8|86691.2|86666.2|86685.8|86660.8|35
1629115660000|2021-08-16 12:07:40|86685.4|86660.4|86688|86663|86688|86663|86684.9|86659.9|40
1629115670000|2021-08-16 12:07:50|86687.9|86662.9|86683.7|86658.7|86687.9|86662.9|86683.6|86658.6|39
1629115680000|2021-08-16 12:08:00|86684.1|86659.1|86685.7|86660.7|86686.8|86661.8|86683.3|86658.3|50
1629115690000|2021-08-16 12:08:10|86686.2|86661.2|86685.5|86660.5|86687.6|86662.6|86685.4|86660.4|32
1629115700000|2021-08-16 12:08:20|86685.3|86660.3|86684|86659|86686.5|86661.5|86683.7|86658.7|41
1629115710000|2021-08-16 12:08:30|86683.7|86658.7|86685.1|86660.1|86686.7|86661.7|86683.7|86658.7|42
1629115720000|2021-08-16 12:08:40|86685.5|86660.5|86685.5|86660.5|86685.8|86660.8|86684.5|86659.5|33
1629115730000|2021-08-16 12:08:50|86686.7|86661.7|86695.5|86670.5|86697.4|86672.4|86685.8|86660.8|38
1629115740000|2021-08-16 12:09:00|86696.2|86671.2|86694.7|86669.7|86696.9|86671.9|86694.7|86669.7|46
1629115750000|2021-08-16 12:09:10|86694.5|86669.5|86697.6|86672.6|86698|86673|86694.4|86669.4|44
1629115760000|2021-08-16 12:09:20|86697.3|86672.3|86694.2|86669.2|86698|86673|86693.5|86668.5|41
1629115770000|2021-08-16 12:09:30|86694.9|86669.9|86691.9|86666.9|86695.7|86670.7|86691.8|86666.8|46
1629115780000|2021-08-16 12:09:40|86691.6|86666.6|86693|86668|86693|86668|86691.2|86666.2|40
1629115790000|2021-08-16 12:09:50|86693.2|86668.2|86692.1|86667.1|86694.8|86669.8|86691.4|86666.4|45
1629115800000|2021-08-16 12:10:00|86692|86667|86695.9|86670.9|86698.3|86673.3|86690.2|86665.2|43
1629115810000|2021-08-16 12:10:10|86695|86670|86690.6|86665.6|86695.4|86670.4|86689.6|86664.6|50
1629115820000|2021-08-16 12:10:20|86690.7|86665.7|86689.4|86664.4|86690.7|86665.7|86689.4|86664.4|44
1629115830000|2021-08-16 12:10:30|86689.7|86664.7|86681.2|86656.2|86690.3|86665.3|86680.2|86655.2|56
1629115840000|2021-08-16 12:10:40|86681|86656|86680.5|86655.5|86681.3|86656.3|86680.3|86655.3|43
1629115850000|2021-08-16 12:10:50|86680.6|86655.6|86677.1|86652.1|86680.9|86655.9|86677.1|86652.1|47
1629115860000|2021-08-16 12:11:00|86678|86653|86679.7|86654.7|86680.7|86655.7|86676.6|86651.6|53
1629115870000|2021-08-16 12:11:10|86679.4|86654.4|86673.9|86648.9|86679.4|86654.4|86672.9|86647.9|52
1629115880000|2021-08-16 12:11:20|86674|86649|86671.9|86646.9|86674.3|86649.3|86671.2|86646.2|44
1629115890000|2021-08-16 12:11:30|86671.8|86646.8|86672.5|86647.5|86673.1|86648.1|86671.3|86646.3|40
1629115900000|2021-08-16 12:11:40|86672.1|86647.1|86659.3|86634.3|86672.5|86647.5|86658.2|86633.2|50
1629115910000|2021-08-16 12:11:50|86658.8|86633.8|86657|86632|86660.4|86635.4|86656.2|86631.2|42
1629115920000|2021-08-16 12:12:00|86656.7|86631.7|86661.8|86636.8|86663.2|86638.2|86656|86631|43
1629115930000|2021-08-16 12:12:10|86663.3|86638.3|86662.4|86637.4|86663.5|86638.5|86661.8|86636.8|36
1629115940000|2021-08-16 12:12:20|86662.6|86637.6|86665.5|86640.5|86666.3|86641.3|86660.9|86635.9|40
1629115950000|2021-08-16 12:12:30|86666.5|86641.5|86663.1|86638.1|86666.6|86641.6|86662.3|86637.3|52
1629115960000|2021-08-16 12:12:40|86662.9|86637.9|86659.1|86634.1|86663.7|86638.7|86658.8|86633.8|37
1629115970000|2021-08-16 12:12:50|86659.2|86634.2|86674.9|86649.9|86675.6|86650.6|86658.7|86633.7|48
1629115980000|2021-08-16 12:13:00|86674.4|86649.4|86670.8|86645.8|86675|86650|86670.7|86645.7|45
1629115990000|2021-08-16 12:13:10|86670.7|86645.7|86675.1|86650.1|86675.8|86650.8|86670.7|86645.7|49
1629116000000|2021-08-16 12:13:20|86675.4|86650.4|86674.6|86649.6|86675.9|86650.9|86674|86649|27
1629116010000|2021-08-16 12:13:30|86674.1|86649.1|86671.9|86646.9|86674.6|86649.6|86671.3|86646.3|44
1629116020000|2021-08-16 12:13:40|86671.4|86646.4|86670.3|86645.3|86673.1|86648.1|86669.1|86644.1|37
1629116030000|2021-08-16 12:13:50|86669.7|86644.7|86669.6|86644.6|86671.7|86646.7|86668.9|86643.9|34
1629116040000|2021-08-16 12:14:00|86669.3|86644.3|86668.3|86643.3|86669.7|86644.7|86668.3|86643.3|31
1629116050000|2021-08-16 12:14:10|86668.6|86643.6|86667.4|86642.4|86668.9|86643.9|86667.2|86642.2|27
1629116060000|2021-08-16 12:14:20|86667.6|86642.6|86668|86643|86668.4|86643.4|86666.7|86641.7|25
1629116070000|2021-08-16 12:14:30|86668.1|86643.1|86668.6|86643.6|86668.6|86643.6|86663.4|86638.4|46
1629116080000|2021-08-16 12:14:40|86667.7|86642.7|86667.2|86642.2|86667.9|86642.9|86666.4|86641.4|39
1629116090000|2021-08-16 12:14:50|86667.4|86642.4|86664.5|86639.5|86668.1|86643.1|86663|86638|38
1629116100000|2021-08-16 12:15:00|86665.1|86640.1|86669|86644|86669.9|86644.9|86665.1|86640.1|36
1629116110000|2021-08-16 12:15:10|86669.4|86644.4|86676.6|86651.6|86677.3|86652.3|86669.1|86644.1|45
1629116120000|2021-08-16 12:15:20|86675.2|86650.2|86677.5|86652.5|86677.5|86652.5|86675.2|86650.2|34
1629116130000|2021-08-16 12:15:30|86677.7|86652.7|86677.2|86652.2|86677.9|86652.9|86676.5|86651.5|32
1629116140000|2021-08-16 12:15:40|86677.1|86652.1|86675|86650|86678|86653|86674.9|86649.9|42
1629116150000|2021-08-16 12:15:50|86675.2|86650.2|86673.7|86648.7|86675.2|86650.2|86671.7|86646.7|44
1629116160000|2021-08-16 12:16:00|86673.8|86648.8|86685.9|86660.9|86686.5|86661.5|86673.7|86648.7|46
1629116170000|2021-08-16 12:16:10|86685.5|86660.5|86685.2|86660.2|86685.5|86660.5|86683.5|86658.5|31
1629116180000|2021-08-16 12:16:20|86685.7|86660.7|86684.6|86659.6|86687|86662|86683.8|86658.8|32
1629116190000|2021-08-16 12:16:30|86684.7|86659.7|86681.5|86656.5|86685|86660|86680.6|86655.6|43
1629116200000|2021-08-16 12:16:40|86681.7|86656.7|86683.9|86658.9|86684.7|86659.7|86680.5|86655.5|31
1629116210000|2021-08-16 12:16:50|86682.8|86657.8|86682.4|86657.4|86683.7|86658.7|86682.2|86657.2|36
1629116220000|2021-08-16 12:17:00|86681.2|86656.2|86689.9|86664.9|86689.9|86664.9|86680.3|86655.3|40
1629116230000|2021-08-16 12:17:10|86689.2|86664.2|86693.3|86668.3|86701.6|86676.6|86689.2|86664.2|49
1629116240000|2021-08-16 12:17:20|86693.1|86668.1|86692|86667|86697.7|86672.7|86692|86667|59
1629116250000|2021-08-16 12:17:30|86692.4|86667.4|86692.6|86667.6|86694|86669|86692.4|86667.4|37
1629116260000|2021-08-16 12:17:40|86690.7|86665.7|86686.9|86661.9|86691.5|86666.5|86684.7|86659.7|50
1629116270000|2021-08-16 12:17:50|86686.7|86661.7|86684.7|86659.7|86688.9|86663.9|86684.6|86659.6|48
1629116280000|2021-08-16 12:18:00|86684.5|86659.5|86686.3|86661.3|86686.8|86661.8|86684.1|86659.1|33
1629116290000|2021-08-16 12:18:10|86686|86661|86687|86662|86687.4|86662.4|86685.7|86660.7|36
1629116300000|2021-08-16 12:18:20|86686.7|86661.7|86683|86658|86686.9|86661.9|86681.5|86656.5|46
1629116310000|2021-08-16 12:18:30|86683.1|86658.1|86690.9|86665.9|86692.9|86667.9|86683|86658|45
1629116320000|2021-08-16 12:18:40|86690.4|86665.4|86686.4|86661.4|86690.4|86665.4|86685.5|86660.5|44
1629116330000|2021-08-16 12:18:50|86686.6|86661.6|86690.3|86665.3|86690.7|86665.7|86685.8|86660.8|44
1629116340000|2021-08-16 12:19:00|86689.6|86664.6|86690.9|86665.9|86690.9|86665.9|86688|86663|46
1629116350000|2021-08-16 12:19:10|86690.6|86665.6|86690.6|86665.6|86694.2|86669.2|86689.2|86664.2|37
1629116360000|2021-08-16 12:19:20|86690.8|86665.8|86689.1|86664.1|86691.4|86666.4|86687.1|86662.1|36
1629116370000|2021-08-16 12:19:30|86688.6|86663.6|86688.3|86663.3|86689.7|86664.7|86686.8|86661.8|44
1629116380000|2021-08-16 12:19:40|86688.1|86663.1|86676.7|86651.7|86689.8|86664.8|86675.1|86650.1|54
1629116390000|2021-08-16 12:19:50|86677.1|86652.1|86678.2|86653.2|86679.9|86654.9|86677.1|86652.1|47
1629116400000|2021-08-16 12:20:00|86677.8|86652.8|86677.3|86652.3|86678.3|86653.3|86671.4|86646.4|55
1629116410000|2021-08-16 12:20:10|86678.4|86653.4|86680.8|86655.8|86681.8|86656.8|86676.5|86651.5|51
1629116420000|2021-08-16 12:20:20|86681.1|86656.1|86682.8|86657.8|86684|86659|86680.8|86655.8|29
1629116430000|2021-08-16 12:20:30|86682.4|86657.4|86685.1|86660.1|86685.1|86660.1|86682.3|86657.3|53
1629116440000|2021-08-16 12:20:40|86685|86660|86681.5|86656.5|86685.8|86660.8|86681|86656|49
1629116450000|2021-08-16 12:20:50|86681|86656|86675.3|86650.3|86682.3|86657.3|86674.4|86649.4|49
1629116460000|2021-08-16 12:21:00|86676.1|86651.1|86671.4|86646.4|86676.7|86651.7|86670.5|86645.5|51
1629116470000|2021-08-16 12:21:10|86671.3|86646.3|86672.1|86647.1|86672.4|86647.4|86669.3|86644.3|42
1629116480000|2021-08-16 12:21:20|86672|86647|86673|86648|86676.4|86651.4|86670.9|86645.9|52
1629116490000|2021-08-16 12:21:30|86673.2|86648.2|86674.9|86649.9|86676.4|86651.4|86673.2|86648.2|42
1629116500000|2021-08-16 12:21:40|86672.5|86647.5|86670|86645|86675.3|86650.3|86670|86645|32
1629116510000|2021-08-16 12:21:50|86669.9|86644.9|86671.1|86646.1|86672|86647|86668|86643|57
1629116520000|2021-08-16 12:22:00|86671.9|86646.9|86674.7|86649.7|86676.4|86651.4|86671.5|86646.5|46
1629116530000|2021-08-16 12:22:10|86674.5|86649.5|86678.4|86653.4|86679.5|86654.5|86674.5|86649.5|38
1629116540000|2021-08-16 12:22:20|86678.8|86653.8|86674.2|86649.2|86678.8|86653.8|86671.7|86646.7|46
1629116550000|2021-08-16 12:22:30|86674.3|86649.3|86676.5|86651.5|86676.5|86651.5|86674.3|86649.3|27
1629116560000|2021-08-16 12:22:40|86676.3|86651.3|86675.3|86650.3|86678.5|86653.5|86675|86650|39
1629116570000|2021-08-16 12:22:50|86675.6|86650.6|86677.4|86652.4|86677.7|86652.7|86675|86650|31
1629116580000|2021-08-16 12:23:00|86677.5|86652.5|86680.2|86655.2|86683.2|86658.2|86677.3|86652.3|39
1629116590000|2021-08-16 12:23:10|86680.4|86655.4|86682.6|86657.6|86684.6|86659.6|86680.4|86655.4|38
1629116600000|2021-08-16 12:23:20|86682.7|86657.7|86682.5|86657.5|86683.2|86658.2|86682.1|86657.1|34
1629116610000|2021-08-16 12:23:30|86682.8|86657.8|86686|86661|86686.8|86661.8|86682.4|86657.4|40
1629116620000|2021-08-16 12:23:40|86685.9|86660.9|86693.5|86668.5|86696.3|86671.3|86685.9|86660.9|51
1629116630000|2021-08-16 12:23:50|86693.6|86668.6|86690.7|86665.7|86696|86671|86689.9|86664.9|54
1629116640000|2021-08-16 12:24:00|86690.4|86665.4|86692.1|86667.1|86693|86668|86689.5|86664.5|44
1629116650000|2021-08-16 12:24:10|86691.6|86666.6|86688.3|86663.3|86692.5|86667.5|86688.3|86663.3|47
1629116660000|2021-08-16 12:24:20|86688.8|86663.8|86688.6|86663.6|86689.3|86664.3|86687.9|86662.9|38
1629116670000|2021-08-16 12:24:30|86688.4|86663.4|86685.1|86660.1|86689|86664|86684|86659|28
1629116680000|2021-08-16 12:24:40|86684.8|86659.8|86684.4|86659.4|86687.5|86662.5|86684|86659|51
1629116690000|2021-08-16 12:24:50|86684.9|86659.9|86686.2|86661.2|86687.3|86662.3|86683.9|86658.9|35
1629116700000|2021-08-16 12:25:00|86687.2|86662.2|86689.6|86664.6|86693.6|86668.6|86687.2|86662.2|43
1629116710000|2021-08-16 12:25:10|86690.1|86665.1|86693.5|86668.5|86694.3|86669.3|86689.6|86664.6|38
1629116720000|2021-08-16 12:25:20|86693.7|86668.7|86690.8|86665.8|86695.1|86670.1|86690.2|86665.2|38
1629116730000|2021-08-16 12:25:30|86690.3|86665.3|86689.4|86664.4|86692.4|86667.4|86688.9|86663.9|43
1629116740000|2021-08-16 12:25:40|86689.2|86664.2|86691.5|86666.5|86693.5|86668.5|86688.3|86663.3|45
1629116750000|2021-08-16 12:25:50|86691.4|86666.4|86691.8|86666.8|86695|86670|86691.4|86666.4|47
1629116760000|2021-08-16 12:26:00|86692|86667|86693|86668|86694.1|86669.1|86691.6|86666.6|39
1629116770000|2021-08-16 12:26:10|86692.7|86667.7|86692.4|86667.4|86692.7|86667.7|86690.3|86665.3|27
1629116780000|2021-08-16 12:26:20|86692.5|86667.5|86693.9|86668.9|86694.7|86669.7|86692.5|86667.5|34
1629116790000|2021-08-16 12:26:30|86693.8|86668.8|86686.3|86661.3|86694.6|86669.6|86685|86660|47
1629116800000|2021-08-16 12:26:40|86686.2|86661.2|86687.3|86662.3|86688.2|86663.2|86686.2|86661.2|35
1629116810000|2021-08-16 12:26:50|86687.1|86662.1|86684.1|86659.1|86687.1|86662.1|86682.5|86657.5|39
1629116820000|2021-08-16 12:27:00|86684|86659|86676.1|86651.1|86684|86659|86676.1|86651.1|56
1629116830000|2021-08-16 12:27:10|86676.2|86651.2|86667.8|86642.8|86676.5|86651.5|86659.3|86634.3|60
1629116840000|2021-08-16 12:27:20|86667.6|86642.6|86663|86638|86667.6|86642.6|86662.4|86637.4|52
1629116850000|2021-08-16 12:27:30|86662.9|86637.9|86667.8|86642.8|86668.2|86643.2|86662.7|86637.7|45
1629116860000|2021-08-16 12:27:40|86668|86643|86671|86646|86671.7|86646.7|86667.4|86642.4|43
1629116870000|2021-08-16 12:27:50|86671.7|86646.7|86681.2|86656.2|86682.5|86657.5|86667.1|86642.1|52
1629116880000|2021-08-16 12:28:00|86680.9|86655.9|86684.2|86659.2|86685.8|86660.8|86675.7|86650.7|64
1629116890000|2021-08-16 12:28:10|86683.8|86658.8|86683|86658|86684.3|86659.3|86682.1|86657.1|44
1629116900000|2021-08-16 12:28:20|86682.9|86657.9|86687|86662|86692|86667|86682.9|86657.9|49
1629116910000|2021-08-16 12:28:30|86686.9|86661.9|86687.5|86662.5|86687.5|86662.5|86682.4|86657.4|48
1629116920000|2021-08-16 12:28:40|86687.9|86662.9|86693.8|86668.8|86695.3|86670.3|86685.7|86660.7|61
1629116930000|2021-08-16 12:28:50|86693.1|86668.1|86685.6|86660.6|86696.3|86671.3|86685.6|86660.6|53
1629116940000|2021-08-16 12:29:00|86686|86661|86685.8|86660.8|86687.2|86662.2|86684.7|86659.7|44
1629116950000|2021-08-16 12:29:10|86685.7|86660.7|86677.8|86652.8|86687.4|86662.4|86676.4|86651.4|60
1629116960000|2021-08-16 12:29:20|86677.5|86652.5|86681.8|86656.8|86683.8|86658.8|86677.5|86652.5|39
1629116970000|2021-08-16 12:29:30|86681.3|86656.3|86684.1|86659.1|86685|86660|86681.3|86656.3|39
1629116980000|2021-08-16 12:29:40|86685.3|86660.3|86680.2|86655.2|86687|86662|86680.2|86655.2|50
1629116990000|2021-08-16 12:29:50|86679.7|86654.7|86688.5|86638.5|86691.5|86654.7|86675.3|86638.1|52
1629117000000|2021-08-16 12:30:00|86688.6|86638.6|86685.9|86635.9|86690.4|86653.2|86667.1|86630.9|71
1629117010000|2021-08-16 12:30:10|86684.8|86634.8|86672.4|86647.4|86686.3|86648.7|86668.9|86633.4|63
1629117020000|2021-08-16 12:30:20|86672.1|86647.1|86678|86653|86679.7|86654.7|86671.8|86646.8|45
1629117030000|2021-08-16 12:30:30|86677.8|86652.8|86676.7|86651.7|86677.8|86652.8|86675|86650|46
1629117040000|2021-08-16 12:30:40|86676.4|86651.4|86684.5|86659.5|86684.5|86659.5|86672.6|86647.6|54
1629117050000|2021-08-16 12:30:50|86682.3|86657.3|86683.4|86658.4|86686.7|86661.7|86680.1|86655.1|59
1629117060000|2021-08-16 12:31:00|86683.6|86658.6|86679.7|86654.7|86686.2|86661.2|86678.8|86653.8|43
1629117070000|2021-08-16 12:31:10|86680.4|86655.4|86685.2|86660.2|86686|86661|86680.1|86655.1|47
1629117080000|2021-08-16 12:31:20|86685.4|86660.4|86680.8|86655.8|86687.4|86662.4|86680.6|86655.6|54
1629117090000|2021-08-16 12:31:30|86680.3|86655.3|86680|86655|86684.8|86659.8|86680|86655|43
1629117100000|2021-08-16 12:31:40|86680.1|86655.1|86678.3|86653.3|86681.5|86656.5|86675.9|86650.9|56
1629117110000|2021-08-16 12:31:50|86678.5|86653.5|86672.8|86647.8|86684.4|86653.5|86672|86634.4|51
1629117120000|2021-08-16 12:32:00|86673.1|86648.1|86673|86648|86674.8|86649.8|86672.1|86647.1|47
1629117130000|2021-08-16 12:32:10|86672.9|86647.9|86672.6|86647.6|86675.2|86650.2|86671.9|86646.9|39
1629117140000|2021-08-16 12:32:20|86672.3|86647.3|86665.8|86640.8|86672.4|86647.4|86665.2|86640.2|49
1629117150000|2021-08-16 12:32:30|86667.2|86642.2|86665.2|86640.2|86667.2|86642.2|86663.9|86638.9|46
1629117160000|2021-08-16 12:32:40|86665.1|86640.1|86668.5|86643.5|86671.5|86646.5|86664.6|86639.6|45
1629117170000|2021-08-16 12:32:50|86668.7|86643.7|86666.2|86641.2|86673.5|86648.5|86665.1|86640.1|47
1629117180000|2021-08-16 12:33:00|86666.1|86641.1|86665.9|86640.9|86667.3|86642.3|86665.4|86640.4|26
1629117190000|2021-08-16 12:33:10|86666.3|86641.3|86662.2|86637.2|86667|86642|86661.9|86636.9|44
1629117200000|2021-08-16 12:33:20|86662.1|86637.1|86661.7|86636.7|86663.3|86638.3|86661.4|86636.4|34
1629117210000|2021-08-16 12:33:30|86662|86637|86662.3|86637.3|86663.7|86638.7|86658.3|86633.3|57
1629117220000|2021-08-16 12:33:40|86661.9|86636.9|86659.6|86634.6|86662.3|86637.3|86658.3|86633.3|56
1629117230000|2021-08-16 12:33:50|86659.8|86634.8|86655.2|86630.2|86660|86635|86653.5|86628.5|54
1629117240000|2021-08-16 12:34:00|86655.7|86630.7|86655.3|86630.3|86659.3|86634.3|86653.7|86628.7|44
1629117250000|2021-08-16 12:34:10|86655.7|86630.7|86646.1|86621.1|86658|86633|86646.1|86621.1|64
1629117260000|2021-08-16 12:34:20|86646.6|86621.6|86643.2|86618.2|86646.6|86621.6|86641.8|86616.8|61
1629117270000|2021-08-16 12:34:30|86643.5|86618.5|86643.8|86618.8|86644.2|86619.2|86641.8|86616.8|46
1629117280000|2021-08-16 12:34:40|86644|86619|86643.5|86618.5|86650.2|86625.2|86642.9|86617.9|48
1629117290000|2021-08-16 12:34:50|86643|86618|86643.7|86618.7|86643.7|86618.7|86638.5|86613.5|47
1629117300000|2021-08-16 12:35:00|86642.6|86617.6|86639.2|86614.2|86643.6|86618.6|86638.3|86613.3|41
1629117310000|2021-08-16 12:35:10|86639.1|86614.1|86639.7|86614.7|86641.2|86616.2|86639.1|86614.1|37
1629117320000|2021-08-16 12:35:20|86639.9|86614.9|86634.5|86609.5|86640.4|86615.4|86631|86606|43
1629117330000|2021-08-16 12:35:30|86634.2|86609.2|86646.1|86621.1|86646.1|86621.1|86634.2|86609.2|64
1629117340000|2021-08-16 12:35:40|86645.9|86620.9|86646.6|86621.6|86648|86623|86645.1|86620.1|45
1629117350000|2021-08-16 12:35:50|86646.4|86621.4|86645.5|86620.5|86646.5|86621.5|86643.4|86618.4|51
1629117360000|2021-08-16 12:36:00|86645.7|86620.7|86647.6|86622.6|86649.6|86624.6|86645.7|86620.7|52
1629117370000|2021-08-16 12:36:10|86648.5|86623.5|86650.7|86625.7|86655.3|86630.3|86647.7|86622.7|54
1629117380000|2021-08-16 12:36:20|86651.1|86626.1|86651.7|86626.7|86653.9|86628.9|86650.5|86625.5|44
1629117390000|2021-08-16 12:36:30|86651.6|86626.6|86650.7|86625.7|86652|86627|86649|86624|55
1629117400000|2021-08-16 12:36:40|86648.4|86623.4|86652.2|86627.2|86653.1|86628.1|86648.4|86623.4|48
1629117410000|2021-08-16 12:36:50|86652.5|86627.5|86648.5|86623.5|86655.9|86630.9|86648|86623|47
1629117420000|2021-08-16 12:37:00|86648.4|86623.4|86655.2|86630.2|86655.6|86630.6|86644.9|86619.9|54
1629117430000|2021-08-16 12:37:10|86656.8|86631.8|86656.1|86631.1|86658.2|86633.2|86655.5|86630.5|44
1629117440000|2021-08-16 12:37:20|86655.8|86630.8|86651.8|86626.8|86657.4|86632.4|86651.8|86626.8|34
1629117450000|2021-08-16 12:37:30|86651.9|86626.9|86653.3|86628.3|86654|86629|86650.7|86625.7|45
1629117460000|2021-08-16 12:37:40|86653.4|86628.4|86656|86631|86656.2|86631.2|86653|86628|40
1629117470000|2021-08-16 12:37:50|86656.3|86631.3|86656|86631|86656.6|86631.6|86655.3|86630.3|24
1629117480000|2021-08-16 12:38:00|86656.2|86631.2|86655.1|86630.1|86657.1|86632.1|86653.3|86628.3|38
1629117490000|2021-08-16 12:38:10|86655|86630|86656.7|86631.7|86657.5|86632.5|86654.5|86629.5|34
1629117500000|2021-08-16 12:38:20|86656.2|86631.2|86659.8|86634.8|86662.6|86637.6|86656.2|86631.2|40
1629117510000|2021-08-16 12:38:30|86659.4|86634.4|86655.7|86630.7|86659.5|86634.5|86655.2|86630.2|38
1629117520000|2021-08-16 12:38:40|86655.6|86630.6|86652.6|86627.6|86656|86631|86652.3|86627.3|35
1629117530000|2021-08-16 12:38:50|86653.4|86628.4|86649.9|86624.9|86653.4|86628.4|86648.8|86623.8|55
1629117540000|2021-08-16 12:39:00|86649.8|86624.8|86651|86626|86652|86627|86649.8|86624.8|28
1629117550000|2021-08-16 12:39:10|86651.7|86626.7|86649.8|86624.8|86653.4|86628.4|86649.4|86624.4|32
1629117560000|2021-08-16 12:39:20|86649.9|86624.9|86648.4|86623.4|86650.9|86625.9|86648|86623|31
1629117570000|2021-08-16 12:39:30|86648.2|86623.2|86645.1|86620.1|86648.4|86623.4|86643.5|86618.5|49
1629117580000|2021-08-16 12:39:40|86646.2|86621.2|86647.7|86622.7|86650|86625|86645.9|86620.9|46
1629117590000|2021-08-16 12:39:50|86647.5|86622.5|86651.2|86626.2|86651.4|86626.4|86647.4|86622.4|31
1629117600000|2021-08-16 12:40:00|86650.7|86625.7|86645.2|86620.2|86652.1|86627.1|86645.2|86620.2|47
1629117610000|2021-08-16 12:40:10|86645.8|86620.8|86644.8|86619.8|86645.8|86620.8|86644.6|86619.6|44
1629117620000|2021-08-16 12:40:20|86644.2|86619.2|86643.2|86618.2|86645.1|86620.1|86643.2|86618.2|48
1629117630000|2021-08-16 12:40:30|86643.4|86618.4|86643.2|86618.2|86644.3|86619.3|86642.5|86617.5|34
1629117640000|2021-08-16 12:40:40|86643.1|86618.1|86638.1|86613.1|86645.1|86620.1|86638.1|86613.1|43
1629117650000|2021-08-16 12:40:50|86637.3|86612.3|86633.8|86608.8|86638.3|86613.3|86631.4|86606.4|52
1629117660000|2021-08-16 12:41:00|86634|86609|86632.9|86607.9|86635.2|86610.2|86631.7|86606.7|47
1629117670000|2021-08-16 12:41:10|86632.7|86607.7|86631.9|86606.9|86632.7|86607.7|86629.9|86604.9|41
1629117680000|2021-08-16 12:41:20|86631.7|86606.7|86632.2|86607.2|86632.3|86607.3|86630.2|86605.2|31
1629117690000|2021-08-16 12:41:30|86631.9|86606.9|86627.9|86602.9|86632.1|86607.1|86626.4|86601.4|46
1629117700000|2021-08-16 12:41:40|86628.1|86603.1|86628.8|86603.8|86628.8|86603.8|86626|86601|45
1629117710000|2021-08-16 12:41:50|86628.4|86603.4|86631.3|86606.3|86631.5|86606.5|86627|86602|41
1629117720000|2021-08-16 12:42:00|86630.8|86605.8|86630.7|86605.7|86633.4|86608.4|86630.7|86605.7|44
1629117730000|2021-08-16 12:42:10|86630.9|86605.9|86627.6|86602.6|86631.7|86606.7|86627.1|86602.1|55
1629117740000|2021-08-16 12:42:20|86628.2|86603.2|86632.6|86607.6|86632.8|86607.8|86626.5|86601.5|39
1629117750000|2021-08-16 12:42:30|86631.9|86606.9|86626|86601|86632.8|86607.8|86625.5|86600.5|39
1629117760000|2021-08-16 12:42:40|86625.3|86600.3|86624.8|86599.8|86625.9|86600.9|86622.7|86597.7|34
1629117770000|2021-08-16 12:42:50|86624.5|86599.5|86624|86599|86624.9|86599.9|86623.1|86598.1|21
1629117780000|2021-08-16 12:43:00|86624.5|86599.5|86625|86600|86625|86600|86624.1|86599.1|23
1629117790000|2021-08-16 12:43:10|86625.1|86600.1|86628.5|86603.5|86629|86604|86625.1|86600.1|44
1629117800000|2021-08-16 12:43:20|86628.6|86603.6|86628.9|86603.9|86629|86604|86627.5|86602.5|38
1629117810000|2021-08-16 12:43:30|86628.5|86603.5|86627.9|86602.9|86628.5|86603.5|86622.6|86597.6|35
1629117820000|2021-08-16 12:43:40|86627.8|86602.8|86623.5|86598.5|86629.5|86604.5|86623.5|86598.5|44
1629117830000|2021-08-16 12:43:50|86624.1|86599.1|86621.6|86596.6|86626.3|86601.3|86620.7|86595.7|41
1629117840000|2021-08-16 12:44:00|86622.4|86597.4|86622.8|86597.8|86624.8|86599.8|86619.8|86594.8|57
1629117850000|2021-08-16 12:44:10|86622.6|86597.6|86620|86595|86622.6|86597.6|86617.3|86592.3|35
1629117860000|2021-08-16 12:44:20|86620.2|86595.2|86617.9|86592.9|86620.9|86595.9|86616.9|86591.9|38
1629117870000|2021-08-16 12:44:30|86618.2|86593.2|86617.5|86592.5|86618.8|86593.8|86616.5|86591.5|35
1629117880000|2021-08-16 12:44:40|86617.3|86592.3|86619.7|86594.7|86621.3|86596.3|86617.2|86592.2|34
1629117890000|2021-08-16 12:44:50|86620|86595|86621.9|86596.9|86622|86597|86617.4|86592.4|43
1629117900000|2021-08-16 12:45:00|86622|86597|86623|86598|86624.5|86599.5|86622|86597|41
1629117910000|2021-08-16 12:45:10|86623.1|86598.1|86626.9|86601.9|86627.2|86602.2|86622.5|86597.5|41
1629117920000|2021-08-16 12:45:20|86626.8|86601.8|86621.6|86596.6|86627.1|86602.1|86621|86596|35
1629117930000|2021-08-16 12:45:30|86621.5|86596.5|86618.4|86593.4|86621.6|86596.6|86617.7|86592.7|38
1629117940000|2021-08-16 12:45:40|86618.6|86593.6|86615|86590|86618.6|86593.6|86613.4|86588.4|53
1629117950000|2021-08-16 12:45:50|86614.4|86589.4|86610.6|86585.6|86615.6|86590.6|86610.5|86585.5|40
1629117960000|2021-08-16 12:46:00|86610.3|86585.3|86617.6|86592.6|86618.7|86593.7|86610.3|86585.3|33
1629117970000|2021-08-16 12:46:10|86617.3|86592.3|86619.5|86594.5|86619.9|86594.9|86615.8|86590.8|36
1629117980000|2021-08-16 12:46:20|86619.4|86594.4|86624.7|86599.7|86624.8|86599.8|86618.4|86593.4|36
1629117990000|2021-08-16 12:46:30|86625|86600|86621.7|86596.7|86626|86601|86621.4|86596.4|35
1629118000000|2021-08-16 12:46:40|86621.2|86596.2|86622.7|86597.7|86623.2|86598.2|86621.2|86596.2|35
1629118010000|2021-08-16 12:46:50|86623|86598|86624.3|86599.3|86624.5|86599.5|86619.4|86594.4|51
1629118020000|2021-08-16 12:47:00|86623.9|86598.9|86621.2|86596.2|86625|86600|86620.8|86595.8|30
1629118030000|2021-08-16 12:47:10|86621.3|86596.3|86616.3|86591.3|86621.3|86596.3|86615.2|86590.2|39
1629118040000|2021-08-16 12:47:20|86616.2|86591.2|86615.1|86590.1|86617.1|86592.1|86613.2|86588.2|49
1629118050000|2021-08-16 12:47:30|86615.9|86590.9|86615.8|86590.8|86616.2|86591.2|86615.2|86590.2|30
1629118060000|2021-08-16 12:47:40|86615.9|86590.9|86612.7|86587.7|86615.9|86590.9|86612.2|86587.2|30
1629118070000|2021-08-16 12:47:50|86613.6|86588.6|86616.3|86591.3|86619|86594|86611.7|86586.7|37
1629118080000|2021-08-16 12:48:00|86617.4|86592.4|86615.4|86590.4|86617.6|86592.6|86614.3|86589.3|41
1629118090000|2021-08-16 12:48:10|86615.2|86590.2|86614.2|86589.2|86615.5|86590.5|86612.7|86587.7|29
1629118100000|2021-08-16 12:48:20|86615|86590|86618.5|86593.5|86620.3|86595.3|86612.5|86587.5|35
1629118110000|2021-08-16 12:48:30|86618.6|86593.6|86619.6|86594.6|86625.5|86600.5|86618.6|86593.6|51
1629118120000|2021-08-16 12:48:40|86619.9|86594.9|86615.7|86590.7|86620.2|86595.2|86615.5|86590.5|49
1629118130000|2021-08-16 12:48:50|86616.1|86591.1|86623|86598|86623.7|86598.7|86615|86590|45
1629118140000|2021-08-16 12:49:00|86622.3|86597.3|86612.4|86587.4|86622.3|86597.3|86612.2|86587.2|47
1629118150000|2021-08-16 12:49:10|86612.3|86587.3|86612.1|86587.1|86613.7|86588.7|86610.6|86585.6|23
1629118160000|2021-08-16 12:49:20|86612.4|86587.4|86612.8|86587.8|86613.6|86588.6|86612.1|86587.1|31
1629118170000|2021-08-16 12:49:30|86612.9|86587.9|86615.2|86590.2|86615.2|86590.2|86611.7|86586.7|21
1629118180000|2021-08-16 12:49:40|86615|86590|86616|86591|86616|86591|86614.5|86589.5|26
1629118190000|2021-08-16 12:49:50|86616.1|86591.1|86616.8|86591.8|86619.1|86594.1|86614.2|86589.2|48
1629118200000|2021-08-16 12:50:00|86617.6|86592.6|86604.7|86579.7|86622.9|86597.9|86604.7|86579.7|42
1629118210000|2021-08-16 12:50:10|86605.7|86580.7|86603.6|86578.6|86607.1|86582.1|86603.3|86578.3|37
1629118220000|2021-08-16 12:50:20|86603.7|86578.7|86604.6|86579.6|86604.6|86579.6|86602.6|86577.6|34
1629118230000|2021-08-16 12:50:30|86604.7|86579.7|86603|86578|86604.8|86579.8|86602.9|86577.9|27
1629118240000|2021-08-16 12:50:40|86603.1|86578.1|86601.7|86576.7|86603.4|86578.4|86601.2|86576.2|36
1629118250000|2021-08-16 12:50:50|86602|86577|86602.5|86577.5|86602.9|86577.9|86600.4|86575.4|42
1629118260000|2021-08-16 12:51:00|86602.9|86577.9|86603.1|86578.1|86605.1|86580.1|86602.9|86577.9|45
1629118270000|2021-08-16 12:51:10|86603.4|86578.4|86606.6|86581.6|86608.3|86583.3|86602.8|86577.8|47
1629118280000|2021-08-16 12:51:20|86606.3|86581.3|86607.5|86582.5|86612.7|86587.7|86606|86581|53
1629118290000|2021-08-16 12:51:30|86606.8|86581.8|86608.2|86583.2|86609.5|86584.5|86606.1|86581.1|52
1629118300000|2021-08-16 12:51:40|86608.3|86583.3|86608|86583|86608.5|86583.5|86606.8|86581.8|49
1629118310000|2021-08-16 12:51:50|86607.8|86582.8|86607.9|86582.9|86608.8|86583.8|86606.6|86581.6|32
1629118320000|2021-08-16 12:52:00|86608.4|86583.4|86608.5|86583.5|86609|86584|86604.7|86579.7|38
1629118330000|2021-08-16 12:52:10|86607.6|86582.6|86605.2|86580.2|86608.7|86583.7|86604.9|86579.9|48
1629118340000|2021-08-16 12:52:20|86604.8|86579.8|86605.4|86580.4|86605.7|86580.7|86604.8|86579.8|31
1629118350000|2021-08-16 12:52:30|86605.3|86580.3|86606.4|86581.4|86606.6|86581.6|86604.9|86579.9|28
1629118360000|2021-08-16 12:52:40|86606.7|86581.7|86603.5|86578.5|86606.8|86581.8|86602.1|86577.1|42
1629118370000|2021-08-16 12:52:50|86602.9|86577.9|86603.2|86578.2|86604|86579|86602.7|86577.7|30
1629118380000|2021-08-16 12:53:00|86603.1|86578.1|86601.3|86576.3|86603.3|86578.3|86600.7|86575.7|48
1629118390000|2021-08-16 12:53:10|86601.2|86576.2|86600.7|86575.7|86604.1|86579.1|86600.1|86575.1|43
1629118400000|2021-08-16 12:53:20|86600.9|86575.9|86601.4|86576.4|86602|86577|86600.4|86575.4|32
1629118410000|2021-08-16 12:53:30|86601.2|86576.2|86602.4|86577.4|86604.3|86579.3|86600.8|86575.8|36
1629118420000|2021-08-16 12:53:40|86602.3|86577.3|86601.5|86576.5|86602.7|86577.7|86599.8|86574.8|32
1629118430000|2021-08-16 12:53:50|86601.6|86576.6|86601.8|86576.8|86602.2|86577.2|86600.6|86575.6|44
1629118440000|2021-08-16 12:54:00|86601.5|86576.5|86597.6|86572.6|86603|86578|86597.4|86572.4|45
1629118450000|2021-08-16 12:54:10|86598.1|86573.1|86597.7|86572.7|86598.9|86573.9|86596.5|86571.5|31
1629118460000|2021-08-16 12:54:20|86598.1|86573.1|86599.9|86574.9|86600.9|86575.9|86596.3|86571.3|23
1629118470000|2021-08-16 12:54:30|86599.8|86574.8|86602.4|86577.4|86602.7|86577.7|86599.5|86574.5|25
1629118480000|2021-08-16 12:54:40|86602.1|86577.1|86604.3|86579.3|86606.4|86581.4|86601.7|86576.7|36
1629118490000|2021-08-16 12:54:50|86605.3|86580.3|86605.2|86580.2|86606.3|86581.3|86603.9|86578.9|32
1629118500000|2021-08-16 12:55:00|86604.7|86579.7|86604.5|86579.5|86606.4|86581.4|86604.4|86579.4|46
1629118510000|2021-08-16 12:55:10|86604.6|86579.6|86607|86582|86607.5|86582.5|86603.8|86578.8|35
1629118520000|2021-08-16 12:55:20|86607.6|86582.6|86602.2|86577.2|86607.6|86582.6|86601.5|86576.5|32
1629118530000|2021-08-16 12:55:30|86602.3|86577.3|86600.1|86575.1|86602.8|86577.8|86598.3|86573.3|47
1629118540000|2021-08-16 12:55:40|86600.4|86575.4|86601.3|86576.3|86601.3|86576.3|86599.9|86574.9|18
1629118550000|2021-08-16 12:55:50|86600.5|86575.5|86602.3|86577.3|86603.5|86578.5|86598.8|86573.8|32
1629118560000|2021-08-16 12:56:00|86602.6|86577.6|86599.1|86574.1|86602.6|86577.6|86598.8|86573.8|48
1629118570000|2021-08-16 12:56:10|86599|86574|86592.5|86567.5|86600.1|86575.1|86591.9|86566.9|37
1629118580000|2021-08-16 12:56:20|86592.6|86567.6|86591.6|86566.6|86593.2|86568.2|86591.3|86566.3|30
1629118590000|2021-08-16 12:56:30|86591.5|86566.5|86595.8|86570.8|86596.4|86571.4|86590.4|86565.4|51
1629118600000|2021-08-16 12:56:40|86596.4|86571.4|86595.9|86570.9|86598.1|86573.1|86595.2|86570.2|31
1629118610000|2021-08-16 12:56:50|86596|86571|86599.4|86574.4|86600.5|86575.5|86595.8|86570.8|40
1629118620000|2021-08-16 12:57:00|86599.1|86574.1|86601.8|86576.8|86601.8|86576.8|86599.1|86574.1|38
1629118630000|2021-08-16 12:57:10|86601.6|86576.6|86597|86572|86601.6|86576.6|86594.9|86569.9|51
1629118640000|2021-08-16 12:57:20|86597.2|86572.2|86595.3|86570.3|86597.7|86572.7|86595.3|86570.3|34
1629118650000|2021-08-16 12:57:30|86595.5|86570.5|86593.2|86568.2|86596.1|86571.1|86592.5|86567.5|43
1629118660000|2021-08-16 12:57:40|86592.8|86567.8|86589.5|86564.5|86593.2|86568.2|86588.5|86563.5|38
1629118670000|2021-08-16 12:57:50|86588.7|86563.7|86588.1|86563.1|86589.5|86564.5|86588.1|86563.1|32
1629118680000|2021-08-16 12:58:00|86588.2|86563.2|86583.7|86558.7|86588.2|86563.2|86583.6|86558.6|54
1629118690000|2021-08-16 12:58:10|86583.8|86558.8|86584.4|86559.4|86584.8|86559.8|86583.4|86558.4|35
1629118700000|2021-08-16 12:58:20|86584.6|86559.6|86580|86555|86586.2|86561.2|86579.9|86554.9|48
1629118710000|2021-08-16 12:58:30|86579.6|86554.6|86582.3|86557.3|86583.4|86558.4|86579.6|86554.6|40
1629118720000|2021-08-16 12:58:40|86582.4|86557.4|86583.3|86558.3|86583.4|86558.4|86582.2|86557.2|34
1629118730000|2021-08-16 12:58:50|86583.4|86558.4|86578.2|86553.2|86583.6|86558.6|86577.7|86552.7|35
1629118740000|2021-08-16 12:59:00|86578|86553|86585.8|86560.8|86585.9|86560.9|86578|86553|46
1629118750000|2021-08-16 12:59:10|86585.4|86560.4|86586.6|86561.6|86586.9|86561.9|86584.7|86559.7|29
1629118760000|2021-08-16 12:59:20|86587|86562|86584.9|86559.9|86587.1|86562.1|86584.6|86559.6|26
1629118770000|2021-08-16 12:59:30|86585|86560|86584.8|86559.8|86585.2|86560.2|86584.4|86559.4|17
1629118780000|2021-08-16 12:59:40|86585.2|86560.2|86579.1|86554.1|86586.7|86561.7|86579|86554|40
1629118790000|2021-08-16 12:59:50|86579.5|86554.5|86577.5|86552.5|86581.8|86556.8|86577|86552|46
1629118800000|2021-08-16 13:00:00|86576.8|86551.8|86579.7|86554.7|86584.8|86559.8|86574.2|86549.2|59
1629118810000|2021-08-16 13:00:10|86579.8|86554.8|86576.9|86551.9|86580.2|86555.2|86574.8|86549.8|44
1629118820000|2021-08-16 13:00:20|86577.6|86552.6|86575.3|86550.3|86577.6|86552.6|86575.2|86550.2|45
1629118830000|2021-08-16 13:00:30|86573.8|86548.8|86568.2|86543.2|86573.8|86548.8|86567.8|86542.8|45
1629118840000|2021-08-16 13:00:40|86568.3|86543.3|86566|86541|86568.9|86543.9|86561.4|86536.4|62
1629118850000|2021-08-16 13:00:50|86565.7|86540.7|86568.3|86543.3|86571.5|86546.5|86564.6|86539.6|63
1629118860000|2021-08-16 13:01:00|86568.5|86543.5|86567.2|86542.2|86570.6|86545.6|86565.4|86540.4|47
1629118870000|2021-08-16 13:01:10|86567.5|86542.5|86567|86542|86568.4|86543.4|86565|86540|46
1629118880000|2021-08-16 13:01:20|86568|86543|86567.9|86542.9|86568.9|86543.9|86567|86542|44
1629118890000|2021-08-16 13:01:30|86568.3|86543.3|86564.3|86539.3|86568.3|86543.3|86564.3|86539.3|32
1629118900000|2021-08-16 13:01:40|86564.2|86539.2|86564.9|86539.9|86566.8|86541.8|86563.3|86538.3|47
1629118910000|2021-08-16 13:01:50|86564.8|86539.8|86560.1|86535.1|86566.1|86541.1|86560.1|86535.1|41
1629118920000|2021-08-16 13:02:00|86560.3|86535.3|86560.5|86535.5|86563.3|86538.3|86558.5|86533.5|54
1629118930000|2021-08-16 13:02:10|86560.4|86535.4|86561.8|86536.8|86562.1|86537.1|86558.6|86533.6|48
1629118940000|2021-08-16 13:02:20|86561.3|86536.3|86561.5|86536.5|86562.8|86537.8|86554.2|86529.2|53
1629118950000|2021-08-16 13:02:30|86561.1|86536.1|86558.5|86533.5|86561.6|86536.6|86558.4|86533.4|38
1629118960000|2021-08-16 13:02:40|86558.4|86533.4|86553.7|86528.7|86559.3|86534.3|86553.7|86528.7|34
1629118970000|2021-08-16 13:02:50|86553.8|86528.8|86553.6|86528.6|86553.8|86528.8|86548.5|86523.5|55
1629118980000|2021-08-16 13:03:00|86553.9|86528.9|86555.1|86530.1|86555.1|86530.1|86553.6|86528.6|38
1629118990000|2021-08-16 13:03:10|86555|86530|86556|86531|86557.7|86532.7|86554.3|86529.3|30
1629119000000|2021-08-16 13:03:20|86555.8|86530.8|86557.2|86532.2|86557.6|86532.6|86553.6|86528.6|37
1629119010000|2021-08-16 13:03:30|86557.6|86532.6|86557.7|86532.7|86559.6|86534.6|86557.6|86532.6|44
1629119020000|2021-08-16 13:03:40|86558.2|86533.2|86558.6|86533.6|86563.3|86538.3|86558.2|86533.2|48
1629119030000|2021-08-16 13:03:50|86558.7|86533.7|86562.1|86537.1|86562.6|86537.6|86558.7|86533.7|39
1629119040000|2021-08-16 13:04:00|86562|86537|86555.4|86530.4|86562.1|86537.1|86555.1|86530.1|49
1629119050000|2021-08-16 13:04:10|86555.7|86530.7|86558.9|86533.9|86559.1|86534.1|86555|86530|25
1629119060000|2021-08-16 13:04:20|86558.8|86533.8|86556.2|86531.2|86559.1|86534.1|86554.6|86529.6|50
1629119070000|2021-08-16 13:04:30|86555.9|86530.9|86549.8|86524.8|86557|86532|86549|86524|42
1629119080000|2021-08-16 13:04:40|86550|86525|86546.6|86521.6|86551.4|86526.4|86545.5|86520.5|32
1629119090000|2021-08-16 13:04:50|86546.3|86521.3|86546.7|86521.7|86546.8|86521.8|86545.9|86520.9|28
1629119100000|2021-08-16 13:05:00|86546.8|86521.8|86552.4|86527.4|86552.7|86527.7|86546.3|86521.3|39
1629119110000|2021-08-16 13:05:10|86552.5|86527.5|86553|86528|86557.2|86532.2|86551.9|86526.9|44
1629119120000|2021-08-16 13:05:20|86553.2|86528.2|86557.1|86532.1|86557.9|86532.9|86553.2|86528.2|32
1629119130000|2021-08-16 13:05:30|86557.7|86532.7|86557.3|86532.3|86558.4|86533.4|86556.7|86531.7|26
1629119140000|2021-08-16 13:05:40|86557.5|86532.5|86558.1|86533.1|86559.2|86534.2|86557.1|86532.1|21
1629119150000|2021-08-16 13:05:50|86558.2|86533.2|86559.7|86534.7|86561.4|86536.4|86558.2|86533.2|31
1629119160000|2021-08-16 13:06:00|86559.8|86534.8|86562.6|86537.6|86563.5|86538.5|86559.8|86534.8|35
1629119170000|2021-08-16 13:06:10|86562.8|86537.8|86562.3|86537.3|86563|86538|86560.2|86535.2|34
1629119180000|2021-08-16 13:06:20|86562.1|86537.1|86553.6|86528.6|86562.9|86537.9|86552.6|86527.6|43
1629119190000|2021-08-16 13:06:30|86553|86528|86555.1|86530.1|86557.9|86532.9|86552.7|86527.7|46
1629119200000|2021-08-16 13:06:40|86556.4|86531.4|86559.1|86534.1|86561.6|86536.6|86554.4|86529.4|53
1629119210000|2021-08-16 13:06:50|86559.2|86534.2|86556.7|86531.7|86560.2|86535.2|86554.9|86529.9|38
1629119220000|2021-08-16 13:07:00|86556.8|86531.8|86555.4|86530.4|86556.8|86531.8|86554.6|86529.6|35
1629119230000|2021-08-16 13:07:10|86555.5|86530.5|86555.4|86530.4|86556.2|86531.2|86555.2|86530.2|21
1629119240000|2021-08-16 13:07:20|86554.9|86529.9|86553.2|86528.2|86554.9|86529.9|86552.5|86527.5|19
1629119250000|2021-08-16 13:07:30|86552.6|86527.6|86546.1|86521.1|86553.6|86528.6|86546.1|86521.1|40
1629119260000|2021-08-16 13:07:40|86546.3|86521.3|86542.6|86517.6|86546.3|86521.3|86542.6|86517.6|30
1629119270000|2021-08-16 13:07:50|86543.1|86518.1|86541.9|86516.9|86544.4|86519.4|86541.9|86516.9|28
1629119280000|2021-08-16 13:08:00|86542|86517|86542.8|86517.8|86543.1|86518.1|86542|86517|21
1629119290000|2021-08-16 13:08:10|86542.9|86517.9|86544.8|86519.8|86547.3|86522.3|86540.3|86515.3|26
1629119300000|2021-08-16 13:08:20|86544.9|86519.9|86543.5|86518.5|86546.2|86521.2|86542.5|86517.5|32
1629119310000|2021-08-16 13:08:30|86543.7|86518.7|86542.4|86517.4|86548|86523|86541.3|86516.3|52
1629119320000|2021-08-16 13:08:40|86542.5|86517.5|86545.1|86520.1|86546.7|86521.7|86542.5|86517.5|38
1629119330000|2021-08-16 13:08:50|86544|86519|86532.6|86507.6|86544.2|86519.2|86531.3|86506.3|47
1629119340000|2021-08-16 13:09:00|86532|86507|86537.5|86512.5|86539.3|86514.3|86532|86507|56
1629119350000|2021-08-16 13:09:10|86537.9|86512.9|86536|86511|86539.8|86514.8|86533|86508|53
1629119360000|2021-08-16 13:09:20|86536.4|86511.4|86533.3|86508.3|86537.1|86512.1|86531.3|86506.3|49
1629119370000|2021-08-16 13:09:30|86534|86509|86532.6|86507.6|86534|86509|86529.1|86504.1|44
1629119380000|2021-08-16 13:09:40|86532.3|86507.3|86523|86498|86532.3|86507.3|86520.1|86495.1|55
1629119390000|2021-08-16 13:09:50|86523.2|86498.2|86517.4|86492.4|86523.2|86498.2|86516.4|86491.4|44
1629119400000|2021-08-16 13:10:00|86518.5|86493.5|86517|86492|86518.5|86493.5|86506.9|86481.9|51
1629119410000|2021-08-16 13:10:10|86516.3|86491.3|86515.6|86490.6|86517.9|86492.9|86512.5|86487.5|50
1629119420000|2021-08-16 13:10:20|86515.9|86490.9|86512.7|86487.7|86515.9|86490.9|86511.1|86486.1|47
1629119430000|2021-08-16 13:10:30|86512.8|86487.8|86513|86488|86515.2|86490.2|86511.9|86486.9|42
1629119440000|2021-08-16 13:10:40|86512.3|86487.3|86507|86482|86514.4|86489.4|86502.9|86477.9|58
1629119450000|2021-08-16 13:10:50|86505.4|86480.4|86507.1|86482.1|86508.3|86483.3|86504.5|86479.5|50
1629119460000|2021-08-16 13:11:00|86507|86482|86508.4|86483.4|86510.9|86485.9|86506.2|86481.2|40
1629119470000|2021-08-16 13:11:10|86509.3|86484.3|86510.6|86485.6|86512.6|86487.6|86506.3|86481.3|52
1629119480000|2021-08-16 13:11:20|86511.2|86486.2|86514.6|86489.6|86516|86491|86509.3|86484.3|41
1629119490000|2021-08-16 13:11:30|86514.1|86489.1|86515.7|86490.7|86516|86491|86512.9|86487.9|29
1629119500000|2021-08-16 13:11:40|86515.8|86490.8|86516.2|86491.2|86517.9|86492.9|86515.4|86490.4|33
1629119510000|2021-08-16 13:11:50|86516.3|86491.3|86517.1|86492.1|86517.1|86492.1|86514.9|86489.9|33
1629119520000|2021-08-16 13:12:00|86517.2|86492.2|86519.3|86494.3|86519.5|86494.5|86516.7|86491.7|24
1629119530000|2021-08-16 13:12:10|86519.1|86494.1|86521|86496|86522.5|86497.5|86517.3|86492.3|38
1629119540000|2021-08-16 13:12:20|86520.5|86495.5|86520.6|86495.6|86523.9|86498.9|86518.9|86493.9|48
1629119550000|2021-08-16 13:12:30|86520.5|86495.5|86515.7|86490.7|86520.8|86495.8|86514.8|86489.8|29
1629119560000|2021-08-16 13:12:40|86515.9|86490.9|86514|86489|86515.9|86490.9|86512|86487|33
1629119570000|2021-08-16 13:12:50|86513.9|86488.9|86513.7|86488.7|86515.2|86490.2|86513.7|86488.7|37
1629119580000|2021-08-16 13:13:00|86514.3|86489.3|86513.9|86488.9|86514.6|86489.6|86513.4|86488.4|26
1629119590000|2021-08-16 13:13:10|86513.8|86488.8|86512|86487|86514.7|86489.7|86511.6|86486.6|25
1629119600000|2021-08-16 13:13:20|86512.6|86487.6|86510.2|86485.2|86512.6|86487.6|86508.3|86483.3|64
1629119610000|2021-08-16 13:13:30|86508.8|86483.8|86511.2|86486.2|86513.8|86488.8|86508.7|86483.7|45
1629119620000|2021-08-16 13:13:40|86511.6|86486.6|86509.4|86484.4|86513.5|86488.5|86509.4|86484.4|48
1629119630000|2021-08-16 13:13:50|86509.2|86484.2|86510.8|86485.8|86511.2|86486.2|86508.2|86483.2|34
1629119640000|2021-08-16 13:14:00|86510.1|86485.1|86511.3|86486.3|86511.5|86486.5|86508.8|86483.8|45
1629119650000|2021-08-16 13:14:10|86509.8|86484.8|86515.6|86490.6|86520.2|86495.2|86509.7|86484.7|40
1629119660000|2021-08-16 13:14:20|86515.9|86490.9|86515.1|86490.1|86516.8|86491.8|86514.3|86489.3|36
1629119670000|2021-08-16 13:14:30|86515.3|86490.3|86512.9|86487.9|86515.4|86490.4|86512.1|86487.1|39
1629119680000|2021-08-16 13:14:40|86512.8|86487.8|86512.6|86487.6|86521.3|86496.3|86509.8|86484.8|44
1629119690000|2021-08-16 13:14:50|86512.3|86487.3|86512.8|86487.8|86513.4|86488.4|86511.7|86486.7|26
1629119700000|2021-08-16 13:15:00|86512.4|86487.4|86498.7|86473.7|86515.2|86490.2|86498.5|86473.5|49
1629119710000|2021-08-16 13:15:10|86499|86474|86500.6|86475.6|86502.9|86477.9|86497.2|86472.2|55
1629119720000|2021-08-16 13:15:20|86500.7|86475.7|86494.9|86469.9|86501.3|86476.3|86493.9|86468.9|43
1629119730000|2021-08-16 13:15:30|86494.1|86469.1|86492.4|86467.4|86494.9|86469.9|86491.1|86466.1|47
1629119740000|2021-08-16 13:15:40|86492.5|86467.5|86491.2|86466.2|86492.8|86467.8|86486.3|86461.3|48
1629119750000|2021-08-16 13:15:50|86491.7|86466.7|86495.8|86470.8|86500.4|86475.4|86488.8|86463.8|41
1629119760000|2021-08-16 13:16:00|86494.8|86469.8|86497|86472|86499.6|86474.6|86494.8|86469.8|57
1629119770000|2021-08-16 13:16:10|86497.1|86472.1|86501.8|86476.8|86502.8|86477.8|86496.5|86471.5|42
1629119780000|2021-08-16 13:16:20|86501.3|86476.3|86498.8|86473.8|86503.5|86478.5|86498.8|86473.8|40
1629119790000|2021-08-16 13:16:30|86498.5|86473.5|86493.9|86468.9|86498.9|86473.9|86492.4|86467.4|47
1629119800000|2021-08-16 13:16:40|86493.7|86468.7|86492.5|86467.5|86494.6|86469.6|86490.1|86465.1|58
1629119810000|2021-08-16 13:16:50|86492.3|86467.3|86496.7|86471.7|86496.7|86471.7|86490.1|86465.1|60
1629119820000|2021-08-16 13:17:00|86496.5|86471.5|86499.2|86474.2|86499.2|86474.2|86495.6|86470.6|37
1629119830000|2021-08-16 13:17:10|86499.9|86474.9|86499.7|86474.7|86502.3|86477.3|86497.5|86472.5|45
1629119840000|2021-08-16 13:17:20|86499.6|86474.6|86503.7|86478.7|86504.3|86479.3|86499.3|86474.3|43
1629119850000|2021-08-16 13:17:30|86503.5|86478.5|86504.7|86479.7|86504.8|86479.8|86502.8|86477.8|33
1629119860000|2021-08-16 13:17:40|86504.5|86479.5|86508|86483|86508.2|86483.2|86504.5|86479.5|34
1629119870000|2021-08-16 13:17:50|86507.8|86482.8|86507.6|86482.6|86507.9|86482.9|86501.9|86476.9|43
1629119880000|2021-08-16 13:18:00|86507.7|86482.7|86504.2|86479.2|86507.7|86482.7|86504.2|86479.2|50
1629119890000|2021-08-16 13:18:10|86504.7|86479.7|86505.8|86480.8|86506.1|86481.1|86500.8|86475.8|54
1629119900000|2021-08-16 13:18:20|86506.9|86481.9|86507.4|86482.4|86507.4|86482.4|86505.8|86480.8|44
1629119910000|2021-08-16 13:18:30|86506.5|86481.5|86505.6|86480.6|86506.9|86481.9|86504.3|86479.3|49
1629119920000|2021-08-16 13:18:40|86505|86480|86505.4|86480.4|86505.8|86480.8|86504.1|86479.1|44
1629119930000|2021-08-16 13:18:50|86505|86480|86506|86481|86507.7|86482.7|86505|86480|40
1629119940000|2021-08-16 13:19:00|86505.9|86480.9|86504.9|86479.9|86506.4|86481.4|86503.5|86478.5|48
1629119950000|2021-08-16 13:19:10|86505|86480|86508.2|86483.2|86508.2|86483.2|86503.7|86478.7|52
1629119960000|2021-08-16 13:19:20|86508.1|86483.1|86508.9|86483.9|86509.4|86484.4|86507.2|86482.2|46
1629119970000|2021-08-16 13:19:30|86509|86484|86509.5|86484.5|86509.5|86484.5|86508.2|86483.2|24
1629119980000|2021-08-16 13:19:40|86509|86484|86509.4|86484.4|86509.8|86484.8|86508.4|86483.4|34
1629119990000|2021-08-16 13:19:50|86509.8|86484.8|86508.3|86483.3|86509.8|86484.8|86507.5|86482.5|37
1629120000000|2021-08-16 13:20:00|86508.6|86483.6|86507.4|86482.4|86508.9|86483.9|86506.7|86481.7|40
1629120010000|2021-08-16 13:20:10|86507.8|86482.8|86508.3|86483.3|86508.5|86483.5|86507.4|86482.4|38
1629120020000|2021-08-16 13:20:20|86508.4|86483.4|86507.9|86482.9|86508.4|86483.4|86507.4|86482.4|26
1629120030000|2021-08-16 13:20:30|86508|86483|86507.4|86482.4|86509.4|86484.4|86506.6|86481.6|44
1629120040000|2021-08-16 13:20:40|86507.8|86482.8|86507|86482|86508.2|86483.2|86506.7|86481.7|38
1629120050000|2021-08-16 13:20:50|86506.4|86481.4|86507.8|86482.8|86507.8|86482.8|86506.2|86481.2|30
1629120060000|2021-08-16 13:21:00|86507.9|86482.9|86508.6|86483.6|86510|86485|86506.7|86481.7|54
1629120070000|2021-08-16 13:21:10|86508.1|86483.1|86509.6|86484.6|86510.6|86485.6|86506|86481|41
1629120080000|2021-08-16 13:21:20|86510.4|86485.4|86509.5|86484.5|86510.5|86485.5|86507.7|86482.7|49
1629120090000|2021-08-16 13:21:30|86510|86485|86508.4|86483.4|86510.7|86485.7|86508.2|86483.2|45
1629120100000|2021-08-16 13:21:40|86508.5|86483.5|86509.2|86484.2|86511|86486|86508.3|86483.3|38
1629120110000|2021-08-16 13:21:50|86509.3|86484.3|86505.7|86480.7|86509.5|86484.5|86504.1|86479.1|61
1629120120000|2021-08-16 13:22:00|86504.7|86479.7|86507.1|86482.1|86507.6|86482.6|86503.5|86478.5|55
1629120130000|2021-08-16 13:22:10|86506.8|86481.8|86507|86482|86507.1|86482.1|86505|86480|55
1629120140000|2021-08-16 13:22:20|86507.1|86482.1|86508|86483|86508.5|86483.5|86506.1|86481.1|41
1629120150000|2021-08-16 13:22:30|86508.3|86483.3|86505.6|86480.6|86508.3|86483.3|86505.5|86480.5|23
1629120160000|2021-08-16 13:22:40|86506.5|86481.5|86507.5|86482.5|86508|86483|86506.4|86481.4|31
1629120170000|2021-08-16 13:22:50|86507.6|86482.6|86506.4|86481.4|86507.6|86482.6|86506.3|86481.3|26
1629120180000|2021-08-16 13:23:00|86506.6|86481.6|86507.8|86482.8|86507.8|86482.8|86505.8|86480.8|36
1629120190000|2021-08-16 13:23:10|86507.1|86482.1|86507.9|86482.9|86508.4|86483.4|86506.7|86481.7|21
1629120200000|2021-08-16 13:23:20|86508.6|86483.6|86506.6|86481.6|86508.7|86483.7|86504.3|86479.3|38
1629120210000|2021-08-16 13:23:30|86506.3|86481.3|86508.9|86483.9|86509|86484|86506|86481|35
1629120220000|2021-08-16 13:23:40|86508.2|86483.2|86503.7|86478.7|86508.2|86483.2|86502.1|86477.1|43
1629120230000|2021-08-16 13:23:50|86503.9|86478.9|86507.5|86482.5|86507.7|86482.7|86503.7|86478.7|38
1629120240000|2021-08-16 13:24:00|86507.7|86482.7|86504|86479|86508|86483|86504|86479|27
1629120250000|2021-08-16 13:24:10|86504.5|86479.5|86507.1|86482.1|86507.4|86482.4|86504.5|86479.5|45
1629120260000|2021-08-16 13:24:20|86504.6|86479.6|86499.5|86474.5|86506.7|86481.7|86499.5|86474.5|55
1629120270000|2021-08-16 13:24:30|86499.8|86474.8|86497.8|86472.8|86501.5|86476.5|86490.4|86465.4|66
1629120280000|2021-08-16 13:24:40|86497.7|86472.7|86497.6|86472.6|86498.4|86473.4|86497.2|86472.2|44
1629120290000|2021-08-16 13:24:50|86497.7|86472.7|86498.9|86473.9|86501.1|86476.1|86496.9|86471.9|56
1629120300000|2021-08-16 13:25:00|86499.3|86474.3|86497.6|86472.6|86500|86475|86492.5|86467.5|57
1629120310000|2021-08-16 13:25:10|86497.5|86472.5|86500.4|86475.4|86500.9|86475.9|86496.8|86471.8|40
1629120320000|2021-08-16 13:25:20|86500.7|86475.7|86503|86478|86504.5|86479.5|86498.7|86473.7|42
1629120330000|2021-08-16 13:25:30|86502.8|86477.8|86497.9|86472.9|86504.3|86479.3|86497.4|86472.4|48
1629120340000|2021-08-16 13:25:40|86498.2|86473.2|86499|86474|86500.8|86475.8|86497.7|86472.7|45
1629120350000|2021-08-16 13:25:50|86499.2|86474.2|86500.9|86475.9|86501.1|86476.1|86499.2|86474.2|31
1629120360000|2021-08-16 13:26:00|86500.7|86475.7|86506.6|86481.6|86508.2|86483.2|86499.8|86474.8|47
1629120370000|2021-08-16 13:26:10|86507.8|86482.8|86508.4|86483.4|86509.1|86484.1|86506.5|86481.5|52
1629120380000|2021-08-16 13:26:20|86508.5|86483.5|86510.3|86485.3|86510.4|86485.4|86507.4|86482.4|41
1629120390000|2021-08-16 13:26:30|86510.4|86485.4|86508.2|86483.2|86510.6|86485.6|86507.5|86482.5|36
1629120400000|2021-08-16 13:26:40|86508.3|86483.3|86509.5|86484.5|86509.7|86484.7|86508.3|86483.3|32
1629120410000|2021-08-16 13:26:50|86509.6|86484.6|86516.3|86491.3|86516.3|86491.3|86509.4|86484.4|39
1629120420000|2021-08-16 13:27:00|86516.1|86491.1|86516|86491|86516.6|86491.6|86514.9|86489.9|34
1629120430000|2021-08-16 13:27:10|86515.8|86490.8|86517.6|86492.6|86517.9|86492.9|86514.6|86489.6|48
1629120440000|2021-08-16 13:27:20|86517.1|86492.1|86514.8|86489.8|86517.6|86492.6|86514|86489|39
1629120450000|2021-08-16 13:27:30|86516.2|86491.2|86516.4|86491.4|86517.4|86492.4|86515.1|86490.1|38
1629120460000|2021-08-16 13:27:40|86516.6|86491.6|86518.1|86493.1|86518.6|86493.6|86516.4|86491.4|36
1629120470000|2021-08-16 13:27:50|86518.4|86493.4|86520.1|86495.1|86520.1|86495.1|86517.7|86492.7|33
1629120480000|2021-08-16 13:28:00|86519.6|86494.6|86517.8|86492.8|86520.5|86495.5|86516.5|86491.5|41
1629120490000|2021-08-16 13:28:10|86518.1|86493.1|86514.9|86489.9|86518.3|86493.3|86514.3|86489.3|40
1629120500000|2021-08-16 13:28:20|86514.8|86489.8|86510.7|86485.7|86514.9|86489.9|86510.4|86485.4|50
1629120510000|2021-08-16 13:28:30|86510|86485|86514.2|86489.2|86514.6|86489.6|86510|86485|47
1629120520000|2021-08-16 13:28:40|86514.1|86489.1|86510.9|86485.9|86517.1|86492.1|86510.8|86485.8|45
1629120530000|2021-08-16 13:28:50|86511.2|86486.2|86509.3|86484.3|86511.5|86486.5|86508.4|86483.4|43
1629120540000|2021-08-16 13:29:00|86509.7|86484.7|86518.3|86493.3|86518.4|86493.4|86509.7|86484.7|56
1629120550000|2021-08-16 13:29:10|86518.1|86493.1|86516.6|86491.6|86518.8|86493.8|86516.6|86491.6|43
1629120560000|2021-08-16 13:29:20|86516.7|86491.7|86518.5|86493.5|86521.2|86496.2|86516.3|86491.3|33
1629120570000|2021-08-16 13:29:30|86518.9|86493.9|86519.8|86494.8|86520|86495|86517.8|86492.8|30
1629120580000|2021-08-16 13:29:40|86519.6|86494.6|86519.4|86494.4|86520.1|86495.1|86517.8|86492.8|24
1629120590000|2021-08-16 13:29:50|86520.1|86495.1|86523.6|86498.6|86524.1|86499.1|86518.7|86493.7|38
1629120600000|2021-08-16 13:30:00|86523.5|86498.5|86521.4|86496.4|86523.5|86498.5|86519.9|86494.9|54
1629120610000|2021-08-16 13:30:10|86520.9|86495.9|86520|86495|86521.2|86496.2|86518.6|86493.6|54
1629120620000|2021-08-16 13:30:20|86519|86494|86517|86492|86519.8|86494.8|86517|86492|60
1629120630000|2021-08-16 13:30:30|86516.9|86491.9|86510.3|86485.3|86517.5|86492.5|86509.9|86484.9|59
1629120640000|2021-08-16 13:30:40|86510.7|86485.7|86515.8|86490.8|86515.9|86490.9|86509.8|86484.8|60
1629120650000|2021-08-16 13:30:50|86515.7|86490.7|86520.3|86495.3|86520.5|86495.5|86515.7|86490.7|53
1629120660000|2021-08-16 13:31:00|86520.4|86495.4|86521.9|86496.9|86522.1|86497.1|86519.4|86494.4|44
1629120670000|2021-08-16 13:31:10|86523.4|86498.4|86518.8|86493.8|86523.4|86498.4|86518.4|86493.4|61
1629120680000|2021-08-16 13:31:20|86518.2|86493.2|86515.8|86490.8|86518.2|86493.2|86513.9|86488.9|36
1629120690000|2021-08-16 13:31:30|86516.4|86491.4|86518.2|86493.2|86520.2|86495.2|86515.9|86490.9|45
1629120700000|2021-08-16 13:31:40|86518.4|86493.4|86519|86494|86519.7|86494.7|86518.2|86493.2|36
1629120710000|2021-08-16 13:31:50|86518.9|86493.9|86521.7|86496.7|86522.4|86497.4|86518.6|86493.6|45
1629120720000|2021-08-16 13:32:00|86521.9|86496.9|86524.1|86499.1|86525.7|86500.7|86520.5|86495.5|50
1629120730000|2021-08-16 13:32:10|86524.8|86499.8|86526|86501|86526.6|86501.6|86522.9|86497.9|48
1629120740000|2021-08-16 13:32:20|86525.7|86500.7|86529.5|86504.5|86530.3|86505.3|86525.7|86500.7|37
1629120750000|2021-08-16 13:32:30|86529.8|86504.8|86522.2|86497.2|86529.8|86504.8|86520.5|86495.5|59
1629120760000|2021-08-16 13:32:40|86521.7|86496.7|86508.9|86483.9|86521.7|86496.7|86508.9|86483.9|60
1629120770000|2021-08-16 13:32:50|86509.7|86484.7|86504.1|86479.1|86509.7|86484.7|86503|86478|47
1629120780000|2021-08-16 13:33:00|86504.9|86479.9|86505.7|86480.7|86509.6|86484.6|86502.8|86477.8|56
1629120790000|2021-08-16 13:33:10|86506.6|86481.6|86516.2|86491.2|86517.6|86492.6|86505.1|86480.1|50
1629120800000|2021-08-16 13:33:20|86516.3|86491.3|86519|86494|86523.7|86498.7|86515.5|86490.5|51
1629120810000|2021-08-16 13:33:30|86519.2|86494.2|86533|86508|86534.4|86509.4|86518.5|86493.5|57
1629120820000|2021-08-16 13:33:40|86532.4|86507.4|86535.2|86510.2|86538|86513|86531.5|86506.5|56
1629120830000|2021-08-16 13:33:50|86534.9|86509.9|86538.1|86513.1|86538.1|86513.1|86534.6|86509.6|46
1629120840000|2021-08-16 13:34:00|86538|86513|86551.2|86526.2|86552.2|86527.2|86537.6|86512.6|58
1629120850000|2021-08-16 13:34:10|86551.1|86526.1|86569.9|86544.9|86581.3|86546.9|86550.9|86525.9|68
1629120860000|2021-08-16 13:34:20|86569.8|86544.8|86567.5|86542.5|86570.1|86545.1|86564.8|86539.8|50
1629120870000|2021-08-16 13:34:30|86566.9|86541.9|86572.3|86547.3|86573.8|86548.8|86564.3|86539.3|54
1629120880000|2021-08-16 13:34:40|86572.5|86547.5|86577.6|86552.6|86577.8|86552.8|86572.2|86547.2|62
1629120890000|2021-08-16 13:34:50|86577|86552|86576.9|86551.9|86579.7|86554.7|86574|86549|56
1629120900000|2021-08-16 13:35:00|86576.6|86551.6|86570.5|86545.5|86581.7|86556.7|86570.3|86545.3|62
1629120910000|2021-08-16 13:35:10|86570.3|86545.3|86572.4|86547.4|86573.1|86548.1|86570.1|86545.1|48
1629120920000|2021-08-16 13:35:20|86572.5|86547.5|86569.6|86544.6|86589.4|86550.6|86569.6|86538.2|52
1629120930000|2021-08-16 13:35:30|86569.5|86544.5|86562.4|86537.4|86569.5|86544.5|86562.2|86537.2|66
1629120940000|2021-08-16 13:35:40|86562.5|86537.5|86561.6|86536.6|86565.2|86540.2|86558.8|86533.8|53
1629120950000|2021-08-16 13:35:50|86561.1|86536.1|86564|86539|86564.1|86539.1|86559.4|86534.4|59
1629120960000|2021-08-16 13:36:00|86564.8|86539.8|86566.1|86541.1|86568.3|86543.3|86559.7|86534.7|64
1629120970000|2021-08-16 13:36:10|86566|86541|86561.8|86536.8|86568.3|86543.3|86561.8|86536.8|62
1629120980000|2021-08-16 13:36:20|86561.6|86536.6|86556.4|86531.4|86561.9|86536.9|86553.5|86528.5|57
1629120990000|2021-08-16 13:36:30|86556.8|86531.8|86561.6|86536.6|86562|86537|86556.1|86531.1|52
1629121000000|2021-08-16 13:36:40|86561.2|86536.2|86541.8|86516.8|86561.8|86536.8|86541.8|86516.8|64
1629121010000|2021-08-16 13:36:50|86541.1|86516.1|86535.2|86510.2|86544.5|86519.5|86534.2|86509.2|53
1629121020000|2021-08-16 13:37:00|86534.5|86509.5|86537.9|86512.9|86538|86513|86534.2|86509.2|53
1629121030000|2021-08-16 13:37:10|86537.1|86512.1|86533.5|86508.5|86538|86513|86532.6|86507.6|48
1629121040000|2021-08-16 13:37:20|86533.4|86508.4|86533|86508|86533.7|86508.7|86529.3|86504.3|57
1629121050000|2021-08-16 13:37:30|86532.9|86507.9|86534.5|86509.5|86540.2|86515.2|86532.5|86507.5|52
1629121060000|2021-08-16 13:37:40|86534.8|86509.8|86529.2|86504.2|86537|86512|86528.8|86503.8|66
1629121070000|2021-08-16 13:37:50|86529.1|86504.1|86531.9|86506.9|86532.8|86507.8|86529.1|86504.1|53
1629121080000|2021-08-16 13:38:00|86531.8|86506.8|86538.6|86513.6|86542.1|86517.1|86531.6|86506.6|57
1629121090000|2021-08-16 13:38:10|86539.2|86514.2|86538.4|86513.4|86539.6|86514.6|86537.6|86512.6|54
1629121100000|2021-08-16 13:38:20|86538.6|86513.6|86539.4|86514.4|86540.5|86515.5|86537.3|86512.3|47
1629121110000|2021-08-16 13:38:30|86538.7|86513.7|86537.4|86512.4|86539.1|86514.1|86534.8|86509.8|56
1629121120000|2021-08-16 13:38:40|86537.2|86512.2|86555.2|86530.2|86555.4|86530.4|86536.7|86511.7|64
1629121130000|2021-08-16 13:38:50|86553.9|86528.9|86552.2|86527.2|86555|86530|86551.5|86526.5|48
1629121140000|2021-08-16 13:39:00|86552.4|86527.4|86553.9|86528.9|86555.3|86530.3|86548.7|86523.7|48
1629121150000|2021-08-16 13:39:10|86553.7|86528.7|86542.4|86517.4|86553.7|86528.7|86542.4|86517.4|55
1629121160000|2021-08-16 13:39:20|86542.8|86517.8|86545.5|86520.5|86546.2|86521.2|86542.5|86517.5|49
1629121170000|2021-08-16 13:39:30|86545.6|86520.6|86546|86521|86547.8|86522.8|86544.9|86519.9|45
1629121180000|2021-08-16 13:39:40|86546.2|86521.2|86545.3|86520.3|86547.9|86522.9|86543.8|86518.8|42
1629121190000|2021-08-16 13:39:50|86545.2|86520.2|86545.9|86520.9|86546.8|86521.8|86544.9|86519.9|42
1629121200000|2021-08-16 13:40:00|86545.5|86520.5|86549.4|86524.4|86550|86525|86545.2|86520.2|43
1629121210000|2021-08-16 13:40:10|86549.8|86524.8|86551.3|86526.3|86551.7|86526.7|86546.5|86521.5|42
1629121220000|2021-08-16 13:40:20|86551.7|86526.7|86551.1|86526.1|86552.6|86527.6|86550.1|86525.1|40
1629121230000|2021-08-16 13:40:30|86551.4|86526.4|86553.8|86528.8|86553.9|86528.9|86548.9|86523.9|46
1629121240000|2021-08-16 13:40:40|86555.9|86530.9|86551|86526|86558.7|86533.7|86551|86526|45
1629121250000|2021-08-16 13:40:50|86550.9|86525.9|86563.3|86538.3|86563.4|86538.4|86549.7|86524.7|48
1629121260000|2021-08-16 13:41:00|86563.7|86538.7|86558.3|86533.3|86564.2|86539.2|86556.8|86531.8|44
1629121270000|2021-08-16 13:41:10|86558.4|86533.4|86557.2|86532.2|86559.3|86534.3|86553.4|86528.4|44
1629121280000|2021-08-16 13:41:20|86556.7|86531.7|86555.5|86530.5|86558.1|86533.1|86552.4|86527.4|41
1629121290000|2021-08-16 13:41:30|86556.4|86531.4|86559.7|86534.7|86560.7|86535.7|86553.1|86528.1|49
1629121300000|2021-08-16 13:41:40|86559.9|86534.9|86563.2|86538.2|86563.9|86538.9|86559.9|86534.9|39
1629121310000|2021-08-16 13:41:50|86563|86538|86576.9|86551.9|86578.5|86553.5|86562.7|86537.7|46
1629121320000|2021-08-16 13:42:00|86576.3|86551.3|86575.3|86550.3|86578.5|86553.5|86574.3|86549.3|53
1629121330000|2021-08-16 13:42:10|86575.2|86550.2|86574.5|86549.5|86575.9|86550.9|86574.3|86549.3|37
1629121340000|2021-08-16 13:42:20|86574.1|86549.1|86575.9|86550.9|86576.1|86551.1|86572.5|86547.5|38
1629121350000|2021-08-16 13:42:30|86575.1|86550.1|86578.6|86553.6|86580.9|86555.9|86575.1|86550.1|58
1629121360000|2021-08-16 13:42:40|86577.8|86552.8|86578|86553|86579|86554|86574.8|86549.8|54
1629121370000|2021-08-16 13:42:50|86577.5|86552.5|86581.7|86556.7|86582.3|86557.3|86577.3|86552.3|53
1629121380000|2021-08-16 13:43:00|86581.5|86556.5|86588.4|86563.4|86588.4|86563.4|86581.5|86556.5|54
1629121390000|2021-08-16 13:43:10|86588.2|86563.2|86588.4|86563.4|86588.5|86563.5|86585.9|86560.9|41
1629121400000|2021-08-16 13:43:20|86588.6|86563.6|86587.1|86562.1|86588.7|86563.7|86585.4|86560.4|48
1629121410000|2021-08-16 13:43:30|86586.6|86561.6|86584.5|86559.5|86587.2|86562.2|86583.5|86558.5|38
1629121420000|2021-08-16 13:43:40|86584.3|86559.3|86585.8|86560.8|86586.5|86561.5|86583.4|86558.4|52
1629121430000|2021-08-16 13:43:50|86585.1|86560.1|86595.5|86570.5|86597.4|86572.4|86585.1|86560.1|46
1629121440000|2021-08-16 13:44:00|86595.3|86570.3|86604.7|86579.7|86604.8|86579.8|86595.2|86570.2|45
1629121450000|2021-08-16 13:44:10|86604.5|86579.5|86604.4|86579.4|86605|86580|86603.4|86578.4|43
1629121460000|2021-08-16 13:44:20|86604.1|86579.1|86603.5|86578.5|86604.4|86579.4|86600.1|86575.1|33
1629121470000|2021-08-16 13:44:30|86603.2|86578.2|86608.1|86583.1|86608.8|86583.8|86603|86578|37
1629121480000|2021-08-16 13:44:40|86607.9|86582.9|86603.3|86578.3|86613.6|86588.6|86603.2|86578.2|47
1629121490000|2021-08-16 13:44:50|86603.1|86578.1|86597|86572|86603.1|86578.1|86595.8|86570.8|53
1629121500000|2021-08-16 13:45:00|86595.9|86570.9|86595.7|86570.7|86596.7|86571.7|86591.3|86566.3|59
1629121510000|2021-08-16 13:45:10|86595.5|86570.5|86603.3|86578.3|86604|86579|86594.8|86569.8|55
1629121520000|2021-08-16 13:45:20|86603.6|86578.6|86601.4|86576.4|86604.2|86579.2|86601.3|86576.3|36
1629121530000|2021-08-16 13:45:30|86601.5|86576.5|86603|86578|86603.1|86578.1|86601|86576|41
1629121540000|2021-08-16 13:45:40|86602.9|86577.9|86602|86577|86604.8|86579.8|86602|86577|34
1629121550000|2021-08-16 13:45:50|86602.1|86577.1|86596.1|86571.1|86602.4|86577.4|86596.1|86571.1|48
1629121560000|2021-08-16 13:46:00|86596.7|86571.7|86605.2|86580.2|86607.8|86582.8|86596.4|86571.4|63
1629121570000|2021-08-16 13:46:10|86605.5|86580.5|86600.5|86575.5|86606.7|86581.7|86600.5|86575.5|40
1629121580000|2021-08-16 13:46:20|86600.7|86575.7|86601.7|86576.7|86601.7|86576.7|86597.5|86572.5|42
1629121590000|2021-08-16 13:46:30|86601.3|86576.3|86604.5|86579.5|86604.5|86579.5|86601.1|86576.1|40
1629121600000|2021-08-16 13:46:40|86605.3|86580.3|86607.3|86582.3|86607.3|86582.3|86602.3|86577.3|48
1629121610000|2021-08-16 13:46:50|86607.4|86582.4|86613.3|86588.3|86613.4|86588.4|86607.1|86582.1|59
1629121620000|2021-08-16 13:47:00|86612.5|86587.5|86608.9|86583.9|86615.8|86590.8|86608.3|86583.3|52
1629121630000|2021-08-16 13:47:10|86609|86584|86610.1|86585.1|86610.1|86585.1|86604.7|86579.7|61
1629121640000|2021-08-16 13:47:20|86610.6|86585.6|86620.6|86595.6|86623|86598|86610.4|86585.4|54
1629121650000|2021-08-16 13:47:30|86621.1|86596.1|86617.1|86592.1|86623.2|86598.2|86617.1|86592.1|52
1629121660000|2021-08-16 13:47:40|86617.4|86592.4|86612.4|86587.4|86617.4|86592.4|86610.7|86585.7|50
1629121670000|2021-08-16 13:47:50|86612.5|86587.5|86615|86590|86616.5|86591.5|86610.8|86585.8|50
1629121680000|2021-08-16 13:48:00|86616.3|86591.3|86614.8|86589.8|86625.4|86600.4|86614.8|86589.8|53
1629121690000|2021-08-16 13:48:10|86614.6|86589.6|86611.5|86586.5|86620.6|86595.6|86610.6|86585.6|56
1629121700000|2021-08-16 13:48:20|86611.3|86586.3|86612.9|86587.9|86613.8|86588.8|86610.6|86585.6|47
1629121710000|2021-08-16 13:48:30|86612.5|86587.5|86613|86588|86614.2|86589.2|86610.9|86585.9|48
1629121720000|2021-08-16 13:48:40|86613.6|86588.6|86609.8|86584.8|86614.7|86589.7|86609.2|86584.2|48
1629121730000|2021-08-16 13:48:50|86610.5|86585.5|86598.1|86573.1|86611|86586|86593.9|86568.9|49
1629121740000|2021-08-16 13:49:00|86597.8|86572.8|86600.4|86575.4|86601.9|86576.9|86595.3|86570.3|43
1629121750000|2021-08-16 13:49:10|86600.6|86575.6|86601.3|86576.3|86604|86579|86596.7|86571.7|57
1629121760000|2021-08-16 13:49:20|86600.6|86575.6|86613.4|86563.4|86614.5|86581|86598.8|86562.6|56
1629121770000|2021-08-16 13:49:30|86614|86564|86602|86577|86614.1|86578|86600.2|86561|44
1629121780000|2021-08-16 13:49:40|86601.9|86576.9|86594.6|86569.6|86605.6|86579.2|86593.8|86555.6|69
1629121790000|2021-08-16 13:49:50|86595.1|86570.1|86591.8|86566.8|86595.1|86570.1|86591.5|86566.5|59
1629121800000|2021-08-16 13:50:00|86591.6|86566.6|86596.1|86571.1|86609.2|86575.3|86591|86557.3|65
1629121810000|2021-08-16 13:50:10|86596.2|86571.2|86598.4|86573.4|86599.6|86574.6|86595.4|86570.4|54
1629121820000|2021-08-16 13:50:20|86598.8|86573.8|86597.7|86572.7|86601.6|86576.6|86596.6|86571.6|39
1629121830000|2021-08-16 13:50:30|86597.4|86572.4|86597.3|86572.3|86611.8|86576.4|86595.2|86559.4|58
1629121840000|2021-08-16 13:50:40|86596.9|86571.9|86593.2|86568.2|86599.3|86574.3|86589.2|86564.2|51
1629121850000|2021-08-16 13:50:50|86602.9|86552.9|86594.8|86569.8|86602.9|86571.9|86590.4|86552.9|56
1629121860000|2021-08-16 13:51:00|86595.1|86570.1|86596.5|86571.5|86596.6|86571.6|86590.5|86565.5|56
1629121870000|2021-08-16 13:51:10|86596|86571|86595.4|86570.4|86601.7|86576.7|86593.4|86568.4|57
1629121880000|2021-08-16 13:51:20|86595.3|86570.3|86597.8|86572.8|86601.3|86576.3|86594.9|86569.9|51
1629121890000|2021-08-16 13:51:30|86599.3|86574.3|86607|86582|86608.4|86583.4|86598.9|86573.9|37
1629121900000|2021-08-16 13:51:40|86607.1|86582.1|86606.7|86581.7|86608.4|86583.4|86603.6|86578.6|48
1629121910000|2021-08-16 13:51:50|86606.3|86581.3|86604.8|86579.8|86606.7|86581.7|86599.6|86574.6|47
1629121920000|2021-08-16 13:52:00|86606.5|86581.5|86608|86583|86610.3|86585.3|86603.3|86578.3|54
1629121930000|2021-08-16 13:52:10|86607.7|86582.7|86615.5|86590.5|86619.5|86594.5|86607.4|86582.4|44
1629121940000|2021-08-16 13:52:20|86614.4|86589.4|86609.9|86584.9|86622.9|86597.9|86609.6|86584.6|49
1629121950000|2021-08-16 13:52:30|86608.9|86583.9|86608.9|86583.9|86611.5|86586.5|86606|86581|56
1629121960000|2021-08-16 13:52:40|86608.8|86583.8|86611.4|86586.4|86612.6|86587.6|86607.9|86582.9|44
1629121970000|2021-08-16 13:52:50|86611.3|86586.3|86611.9|86586.9|86613.8|86588.8|86606.8|86581.8|62
1629121980000|2021-08-16 13:53:00|86611.6|86586.6|86617.5|86592.5|86619.1|86594.1|86611.2|86586.2|61
1629121990000|2021-08-16 13:53:10|86618.1|86593.1|86612|86587|86618.4|86593.4|86612|86587|50
1629122000000|2021-08-16 13:53:20|86612.3|86587.3|86610.3|86585.3|86613.2|86588.2|86609.6|86584.6|49
1629122010000|2021-08-16 13:53:30|86610.2|86585.2|86611|86586|86625.4|86587.5|86609|86575.4|40
1629122020000|2021-08-16 13:53:40|86610.8|86585.8|86612.6|86587.6|86613.2|86588.2|86605.5|86580.5|56
1629122030000|2021-08-16 13:53:50|86611.6|86586.6|86617.1|86592.1|86617.1|86592.1|86611.4|86586.4|48
1629122040000|2021-08-16 13:54:00|86617.8|86592.8|86627.9|86602.9|86628.4|86603.4|86617.6|86592.6|61
1629122050000|2021-08-16 13:54:10|86627.5|86602.5|86623.2|86598.2|86627.7|86602.7|86622.4|86597.4|52
1629122060000|2021-08-16 13:54:20|86623.1|86598.1|86622.8|86597.8|86624.1|86599.1|86621.8|86596.8|43
1629122070000|2021-08-16 13:54:30|86622.7|86597.7|86629.2|86604.2|86629.8|86604.8|86620|86595|58
1629122080000|2021-08-16 13:54:40|86628.9|86603.9|86625.7|86600.7|86629.7|86604.7|86624.5|86599.5|58
1629122090000|2021-08-16 13:54:50|86625.3|86600.3|86618.4|86593.4|86626.5|86601.5|86618.3|86593.3|42
1629122100000|2021-08-16 13:55:00|86618.7|86593.7|86621.9|86596.9|86622.8|86597.8|86618.2|86593.2|44
1629122110000|2021-08-16 13:55:10|86622.2|86597.2|86643.3|86618.3|86645.2|86620.2|86622|86597|59
1629122120000|2021-08-16 13:55:20|86641.8|86616.8|86646.4|86621.4|86657.5|86621.4|86639|86607.5|51
1629122130000|2021-08-16 13:55:30|86645.8|86620.8|86655.4|86630.4|86657.7|86632.7|86645.4|86620.4|61
1629122140000|2021-08-16 13:55:40|86654.8|86629.8|86657.2|86632.2|86658.4|86633.4|86654.8|86629.8|43
1629122150000|2021-08-16 13:55:50|86657.4|86632.4|86662.1|86637.1|86665.5|86640.5|86656.3|86631.3|52
1629122160000|2021-08-16 13:56:00|86662|86637|86656.9|86631.9|86663.5|86638.5|86656.9|86631.9|64
1629122170000|2021-08-16 13:56:10|86657.1|86632.1|86653.9|86628.9|86660.4|86635.4|86652.6|86627.6|65
1629122180000|2021-08-16 13:56:20|86653.6|86628.6|86657.5|86632.5|86659.2|86634.2|86653.5|86628.5|52
1629122190000|2021-08-16 13:56:30|86657.4|86632.4|86653.6|86628.6|86660.8|86635.8|86653.6|86628.6|54
1629122200000|2021-08-16 13:56:40|86653|86628|86652.1|86627.1|86655.4|86630.4|86651.5|86626.5|45
1629122210000|2021-08-16 13:56:50|86652.3|86627.3|86652.1|86627.1|86653|86628|86650.8|86625.8|45
1629122220000|2021-08-16 13:57:00|86651.8|86626.8|86656.6|86631.6|86656.6|86631.6|86651.8|86626.8|52
1629122230000|2021-08-16 13:57:10|86656.8|86631.8|86648.9|86623.9|86657.2|86632.2|86647.9|86622.9|51
1629122240000|2021-08-16 13:57:20|86648.2|86623.2|86644.5|86619.5|86648.3|86623.3|86643.9|86618.9|44
1629122250000|2021-08-16 13:57:30|86643.6|86618.6|86631.4|86606.4|86643.7|86618.7|86629.3|86604.3|63
1629122260000|2021-08-16 13:57:40|86631.5|86606.5|86621.9|86596.9|86631.5|86606.5|86621.9|86596.9|56
1629122270000|2021-08-16 13:57:50|86619.6|86594.6|86618.3|86593.3|86619.6|86594.6|86614.9|86589.9|53
1629122280000|2021-08-16 13:58:00|86618.4|86593.4|86620.8|86595.8|86621.5|86596.5|86615|86590|51
1629122290000|2021-08-16 13:58:10|86620.7|86595.7|86615|86590|86621.4|86596.4|86614|86589|45
1629122300000|2021-08-16 13:58:20|86616|86591|86605.7|86580.7|86616|86591|86599.7|86574.7|64
1629122310000|2021-08-16 13:58:30|86605.6|86580.6|86609.6|86584.6|86609.8|86584.8|86605.4|86580.4|39
1629122320000|2021-08-16 13:58:40|86609.8|86584.8|86611.6|86586.6|86611.6|86586.6|86609.6|86584.6|45
1629122330000|2021-08-16 13:58:50|86611.4|86586.4|86626.8|86601.8|86627.1|86602.1|86610.2|86585.2|48
1629122340000|2021-08-16 13:59:00|86627.2|86602.2|86634|86609|86635.4|86610.4|86626.9|86601.9|52
1629122350000|2021-08-16 13:59:10|86634.1|86609.1|86631.2|86606.2|86637|86612|86631.2|86606.2|57
1629122360000|2021-08-16 13:59:20|86631.5|86606.5|86634.7|86609.7|86637.5|86612.5|86631.5|86606.5|41
1629122370000|2021-08-16 13:59:30|86634.8|86609.8|86636.5|86611.5|86637.3|86612.3|86633|86608|39
1629122380000|2021-08-16 13:59:40|86636.9|86611.9|86632.5|86607.5|86636.9|86611.9|86632.1|86607.1|47
1629122390000|2021-08-16 13:59:50|86632.6|86607.6|86621.6|86596.6|86633|86608|86620.4|86595.4|50
1629122400000|2021-08-16 14:00:00|86621.3|86596.3|86623.5|86598.5|86625.1|86600.1|86620.6|86595.6|47
1629122410000|2021-08-16 14:00:10|86623.3|86598.3|86631|86606|86633.7|86608.7|86623.3|86598.3|49
1629122420000|2021-08-16 14:00:20|86631.2|86606.2|86632.3|86607.3|86632.3|86607.3|86624.8|86599.8|39
1629122430000|2021-08-16 14:00:30|86632.5|86607.5|86625.5|86600.5|86632.6|86607.6|86625.5|86600.5|56
1629122440000|2021-08-16 14:00:40|86625.6|86600.6|86641.1|86616.1|86641.1|86616.1|86625.1|86600.1|57
1629122450000|2021-08-16 14:00:50|86640.6|86615.6|86639.5|86614.5|86642.7|86617.7|86639.3|86614.3|52
1629122460000|2021-08-16 14:01:00|86639.6|86614.6|86637.1|86612.1|86639.6|86614.6|86636|86611|48
1629122470000|2021-08-16 14:01:10|86637|86612|86633.1|86608.1|86637|86612|86632.7|86607.7|42
1629122480000|2021-08-16 14:01:20|86633.3|86608.3|86649.7|86624.7|86651|86626|86632.9|86607.9|51
1629122490000|2021-08-16 14:01:30|86649.5|86624.5|86649.1|86624.1|86650.2|86625.2|86644.4|86619.4|50
1629122500000|2021-08-16 14:01:40|86649.8|86624.8|86653.8|86628.8|86655.8|86630.8|86649.2|86624.2|50
1629122510000|2021-08-16 14:01:50|86653.4|86628.4|86648.2|86623.2|86653.4|86628.4|86646|86621|37
1629122520000|2021-08-16 14:02:00|86648.4|86623.4|86641.4|86616.4|86648.4|86623.4|86640.7|86615.7|47
1629122530000|2021-08-16 14:02:10|86640.4|86615.4|86638.1|86613.1|86641.5|86616.5|86633.1|86608.1|59
1629122540000|2021-08-16 14:02:20|86637.6|86612.6|86645.1|86620.1|86646.9|86621.9|86636.3|86611.3|52
1629122550000|2021-08-16 14:02:30|86644.9|86619.9|86632.7|86607.7|86644.9|86619.9|86630.7|86605.7|67
1629122560000|2021-08-16 14:02:40|86632.2|86607.2|86626|86601|86633.2|86608.2|86623.7|86598.7|57
1629122570000|2021-08-16 14:02:50|86628.7|86603.7|86623.9|86598.9|86630.2|86605.2|86622.1|86597.1|67
1629122580000|2021-08-16 14:03:00|86623.2|86598.2|86619.7|86594.7|86624.2|86599.2|86619.3|86594.3|51
1629122590000|2021-08-16 14:03:10|86620.1|86595.1|86616.3|86591.3|86620.9|86595.9|86614.6|86589.6|55
1629122600000|2021-08-16 14:03:20|86616.4|86591.4|86616.7|86591.7|86617.1|86592.1|86616.4|86591.4|30
1629122610000|2021-08-16 14:03:30|86616.5|86591.5|86616.8|86591.8|86618.2|86593.2|86616.3|86591.3|43
1629122620000|2021-08-16 14:03:40|86616.6|86591.6|86618.8|86593.8|86625.4|86600.4|86614.8|86589.8|59
1629122630000|2021-08-16 14:03:50|86619.3|86594.3|86620.4|86595.4|86623.7|86598.7|86618.6|86593.6|49
1629122640000|2021-08-16 14:04:00|86620.5|86595.5|86622.9|86597.9|86624.2|86599.2|86619.9|86594.9|52
1629122650000|2021-08-16 14:04:10|86622.7|86597.7|86620.4|86595.4|86623|86598|86620.4|86595.4|51
1629122660000|2021-08-16 14:04:20|86620.3|86595.3|86614.4|86589.4|86620.3|86595.3|86614.4|86589.4|53
1629122670000|2021-08-16 14:04:30|86614.3|86589.3|86615|86590|86615.5|86590.5|86612.2|86587.2|48
1629122680000|2021-08-16 14:04:40|86615.1|86590.1|86613|86588|86615.8|86590.8|86612.9|86587.9|39
1629122690000|2021-08-16 14:04:50|86612.9|86587.9|86610.9|86585.9|86614.4|86589.4|86609.8|86584.8|44
1629122700000|2021-08-16 14:05:00|86610.8|86585.8|86607.4|86582.4|86611|86586|86606.7|86581.7|58
1629122710000|2021-08-16 14:05:10|86607.6|86582.6|86614.3|86589.3|86614.3|86589.3|86607.4|86582.4|53
1629122720000|2021-08-16 14:05:20|86614.5|86589.5|86611.9|86586.9|86615.7|86590.7|86611.2|86586.2|44
1629122730000|2021-08-16 14:05:30|86612|86587|86608.2|86583.2|86612.1|86587.1|86607.7|86582.7|47
1629122740000|2021-08-16 14:05:40|86608.6|86583.6|86604.2|86579.2|86608.6|86583.6|86603.8|86578.8|37
1629122750000|2021-08-16 14:05:50|86604|86579|86603.3|86578.3|86604|86579|86602.1|86577.1|34
1629122760000|2021-08-16 14:06:00|86603.2|86578.2|86599|86574|86603.2|86578.2|86597.6|86572.6|46
1629122770000|2021-08-16 14:06:10|86599.2|86574.2|86593.3|86568.3|86599.9|86574.9|86593.1|86568.1|53
1629122780000|2021-08-16 14:06:20|86593.5|86568.5|86592|86567|86593.9|86568.9|86591.4|86566.4|35
1629122790000|2021-08-16 14:06:30|86591.7|86566.7|86594.5|86569.5|86596|86571|86591.7|86566.7|44
1629122800000|2021-08-16 14:06:40|86594.6|86569.6|86594.1|86569.1|86600.8|86575.8|86593.7|86568.7|42
1629122810000|2021-08-16 14:06:50|86593.9|86568.9|86594|86569|86595|86570|86593|86568|40
1629122820000|2021-08-16 14:07:00|86593.9|86568.9|86596.1|86571.1|86596.7|86571.7|86592|86567|44
1629122830000|2021-08-16 14:07:10|86596.3|86571.3|86596.3|86571.3|86601.2|86576.2|86595.8|86570.8|48
1629122840000|2021-08-16 14:07:20|86596.4|86571.4|86600|86575|86600.1|86575.1|86595.7|86570.7|47
1629122850000|2021-08-16 14:07:30|86600.2|86575.2|86598.7|86573.7|86600.2|86575.2|86597.9|86572.9|32
1629122860000|2021-08-16 14:07:40|86599.4|86574.4|86592.2|86567.2|86599.9|86574.9|86591.8|86566.8|38
1629122870000|2021-08-16 14:07:50|86593.1|86568.1|86559.9|86534.9|86593.2|86568.2|86559.5|86534.5|55
1629122880000|2021-08-16 14:08:00|86559.8|86534.8|86561.9|86536.9|86567.2|86542.2|86558.9|86533.9|60
1629122890000|2021-08-16 14:08:10|86561.8|86536.8|86562.2|86537.2|86562.9|86537.9|86559|86534|50
1629122900000|2021-08-16 14:08:20|86562.1|86537.1|86565.8|86540.8|86569.5|86544.5|86560.8|86535.8|53
1629122910000|2021-08-16 14:08:30|86565.9|86540.9|86567.7|86542.7|86568.3|86543.3|86565.3|86540.3|52
1629122920000|2021-08-16 14:08:40|86567.2|86542.2|86563.4|86538.4|86567.2|86542.2|86560.5|86535.5|46
1629122930000|2021-08-16 14:08:50|86563.3|86538.3|86565.9|86540.9|86568.4|86543.4|86563.3|86538.3|44
1629122940000|2021-08-16 14:09:00|86567.7|86542.7|86561.6|86536.6|86568.3|86543.3|86560.5|86535.5|63
1629122950000|2021-08-16 14:09:10|86561.5|86536.5|86559.6|86534.6|86561.5|86536.5|86557.6|86532.6|50
1629122960000|2021-08-16 14:09:20|86559.8|86534.8|86566.5|86541.5|86567.2|86542.2|86559.1|86534.1|41
1629122970000|2021-08-16 14:09:30|86566.7|86541.7|86568.6|86543.6|86569.5|86544.5|86566.4|86541.4|32
1629122980000|2021-08-16 14:09:40|86568.5|86543.5|86568.4|86543.4|86569.8|86544.8|86568.2|86543.2|31
1629122990000|2021-08-16 14:09:50|86568.3|86543.3|86567.9|86542.9|86568.7|86543.7|86567.8|86542.8|34
1629123000000|2021-08-16 14:10:00|86568|86543|86566.8|86541.8|86571|86546|86564.7|86539.7|44
1629123010000|2021-08-16 14:10:10|86566.7|86541.7|86570.1|86545.1|86572.3|86547.3|86566.7|86541.7|53
1629123020000|2021-08-16 14:10:20|86569.9|86544.9|86563.9|86538.9|86570.1|86545.1|86563.7|86538.7|45
1629123030000|2021-08-16 14:10:30|86564|86539|86566.3|86541.3|86567.1|86542.1|86562.1|86537.1|57
1629123040000|2021-08-16 14:10:40|86566.5|86541.5|86559.2|86534.2|86567.9|86542.9|86556.2|86531.2|51
1629123050000|2021-08-16 14:10:50|86559.4|86534.4|86560.2|86535.2|86560.7|86535.7|86548.8|86523.8|44
1629123060000|2021-08-16 14:11:00|86559.7|86534.7|86552.6|86527.6|86561.4|86536.4|86552.6|86527.6|60
1629123070000|2021-08-16 14:11:10|86553.1|86528.1|86545.6|86520.6|86553.3|86528.3|86545.6|86520.6|48
1629123080000|2021-08-16 14:11:20|86545.9|86520.9|86546|86521|86550|86525|86545.6|86520.6|52
1629123090000|2021-08-16 14:11:30|86546.1|86521.1|86542.6|86517.6|86546.7|86521.7|86542.3|86517.3|42
1629123100000|2021-08-16 14:11:40|86542.5|86517.5|86544.1|86519.1|86546.8|86521.8|86542.5|86517.5|44
1629123110000|2021-08-16 14:11:50|86545.1|86520.1|86540.1|86515.1|86545.1|86520.1|86538.2|86513.2|58
1629123120000|2021-08-16 14:12:00|86540.8|86515.8|86542.8|86517.8|86545.5|86520.5|86540.7|86515.7|66
1629123130000|2021-08-16 14:12:10|86543.2|86518.2|86539.5|86514.5|86544.5|86519.5|86538.7|86513.7|43
1629123140000|2021-08-16 14:12:20|86539.7|86514.7|86539.6|86514.6|86541.8|86516.8|86538.5|86513.5|49
1629123150000|2021-08-16 14:12:30|86539.9|86514.9|86542.1|86517.1|86542.7|86517.7|86539.6|86514.6|47
1629123160000|2021-08-16 14:12:40|86540.5|86515.5|86542|86517|86542|86517|86536.9|86511.9|45
1629123170000|2021-08-16 14:12:50|86541.4|86516.4|86546.1|86521.1|86547.7|86522.7|86541.4|86516.4|45
1629123180000|2021-08-16 14:13:00|86545.9|86520.9|86542.6|86517.6|86546.4|86521.4|86542.4|86517.4|42
1629123190000|2021-08-16 14:13:10|86542.3|86517.3|86539|86514|86542.3|86517.3|86538.8|86513.8|51
1629123200000|2021-08-16 14:13:20|86539.1|86514.1|86538.2|86513.2|86539.1|86514.1|86536|86511|46
1629123210000|2021-08-16 14:13:30|86537.9|86512.9|86537.7|86512.7|86538.4|86513.4|86537.2|86512.2|35
1629123220000|2021-08-16 14:13:40|86537.8|86512.8|86537.3|86512.3|86538.3|86513.3|86536.7|86511.7|32
1629123230000|2021-08-16 14:13:50|86537.1|86512.1|86538.7|86513.7|86540.9|86515.9|86535.6|86510.6|52
1629123240000|2021-08-16 14:14:00|86538.8|86513.8|86538.9|86513.9|86540.3|86515.3|86536.9|86511.9|52
1629123250000|2021-08-16 14:14:10|86538.6|86513.6|86535.5|86510.5|86538.9|86513.9|86534.7|86509.7|47
1629123260000|2021-08-16 14:14:20|86535.7|86510.7|86535.5|86510.5|86537.5|86512.5|86534.4|86509.4|53
1629123270000|2021-08-16 14:14:30|86535.9|86510.9|86535.6|86510.6|86537.7|86512.7|86534|86509|49
1629123280000|2021-08-16 14:14:40|86535.8|86510.8|86540.9|86515.9|86541.7|86516.7|86535.3|86510.3|54
1629123290000|2021-08-16 14:14:50|86540.8|86515.8|86538.8|86513.8|86541.5|86516.5|86538.3|86513.3|39
1629123300000|2021-08-16 14:15:00|86539|86514|86538.6|86513.6|86540.9|86515.9|86538.2|86513.2|35
1629123310000|2021-08-16 14:15:10|86539.3|86514.3|86542.6|86517.6|86543.4|86518.4|86538.6|86513.6|43
1629123320000|2021-08-16 14:15:20|86542.7|86517.7|86549.3|86524.3|86549.5|86524.5|86542.3|86517.3|37
1629123330000|2021-08-16 14:15:30|86549.1|86524.1|86545.4|86520.4|86549.6|86524.6|86543|86518|37
1629123340000|2021-08-16 14:15:40|86545.5|86520.5|86542.9|86517.9|86548.9|86523.9|86542.4|86517.4|47
1629123350000|2021-08-16 14:15:50|86543.1|86518.1|86543.8|86518.8|86548.9|86523.9|86541.2|86516.2|53
1629123360000|2021-08-16 14:16:00|86543.3|86518.3|86548.2|86523.2|86548.7|86523.7|86542.6|86517.6|57
1629123370000|2021-08-16 14:16:10|86548.4|86523.4|86547.6|86522.6|86549.6|86524.6|86546.3|86521.3|49
1629123380000|2021-08-16 14:16:20|86547.7|86522.7|86550.1|86525.1|86550.3|86525.3|86546.2|86521.2|46
1629123390000|2021-08-16 14:16:30|86550.2|86525.2|86540.6|86515.6|86551.2|86526.2|86540.6|86515.6|49
1629123400000|2021-08-16 14:16:40|86540.4|86515.4|86534.9|86509.9|86540.6|86515.6|86534.2|86509.2|52
1629123410000|2021-08-16 14:16:50|86535.2|86510.2|86534.7|86509.7|86537.3|86512.3|86534.1|86509.1|39
1629123420000|2021-08-16 14:17:00|86534.8|86509.8|86534.9|86509.9|86537.5|86512.5|86532.7|86507.7|48
1629123430000|2021-08-16 14:17:10|86534.8|86509.8|86538.5|86513.5|86538.5|86513.5|86534.8|86509.8|43
1629123440000|2021-08-16 14:17:20|86533.3|86508.3|86536.3|86511.3|86537|86512|86533.1|86508.1|43
1629123450000|2021-08-16 14:17:30|86535.6|86510.6|86542.3|86517.3|86543.6|86518.6|86535.6|86510.6|53
1629123460000|2021-08-16 14:17:40|86541.9|86516.9|86538.2|86513.2|86543.4|86518.4|86538.2|86513.2|50
1629123470000|2021-08-16 14:17:50|86538.1|86513.1|86539.1|86514.1|86539.9|86514.9|86537.3|86512.3|36
1629123480000|2021-08-16 14:18:00|86539|86514|86539.2|86514.2|86540|86515|86538.3|86513.3|27
1629123490000|2021-08-16 14:18:10|86539.1|86514.1|86539.5|86514.5|86539.6|86514.6|86538.7|86513.7|21
1629123500000|2021-08-16 14:18:20|86539.3|86514.3|86540.4|86515.4|86540.6|86515.6|86539|86514|23
1629123510000|2021-08-16 14:18:30|86540.3|86515.3|86540.3|86515.3|86540.6|86515.6|86539.7|86514.7|25
1629123520000|2021-08-16 14:18:40|86540.5|86515.5|86541.2|86516.2|86541.2|86516.2|86538.7|86513.7|28
1629123530000|2021-08-16 14:18:50|86540.4|86515.4|86552.5|86527.5|86552.8|86527.8|86540.4|86515.4|53
1629123540000|2021-08-16 14:19:00|86552.7|86527.7|86560.2|86535.2|86561.9|86536.9|86552.7|86527.7|52
1629123550000|2021-08-16 14:19:10|86560.4|86535.4|86554.1|86529.1|86561.3|86536.3|86554.1|86529.1|52
1629123560000|2021-08-16 14:19:20|86553.8|86528.8|86555.9|86530.9|86555.9|86530.9|86553.4|86528.4|28
1629123570000|2021-08-16 14:19:30|86557.2|86532.2|86557.6|86532.6|86558.1|86533.1|86553.5|86528.5|55
1629123580000|2021-08-16 14:19:40|86557|86532|86559.7|86534.7|86560|86535|86556.8|86531.8|23
1629123590000|2021-08-16 14:19:50|86559.5|86534.5|86561.2|86536.2|86564|86539|86558.7|86533.7|47
1629123600000|2021-08-16 14:20:00|86561|86536|86564.5|86539.5|86564.5|86539.5|86560.6|86535.6|48
1629123610000|2021-08-16 14:20:10|86563.6|86538.6|86565.1|86540.1|86567.3|86542.3|86563.6|86538.6|50
1629123620000|2021-08-16 14:20:20|86564.7|86539.7|86566.6|86541.6|86566.6|86541.6|86563.4|86538.4|37
1629123630000|2021-08-16 14:20:30|86566.4|86541.4|86561.4|86536.4|86569.3|86544.3|86560.8|86535.8|44
1629123640000|2021-08-16 14:20:40|86561.5|86536.5|86563.7|86538.7|86564.5|86539.5|86560.9|86535.9|42
1629123650000|2021-08-16 14:20:50|86563.5|86538.5|86569.8|86544.8|86569.8|86544.8|86563.4|86538.4|36
1629123660000|2021-08-16 14:21:00|86570|86545|86570.3|86545.3|86570.3|86545.3|86567.4|86542.4|40
1629123670000|2021-08-16 14:21:10|86569.7|86544.7|86573.8|86548.8|86575.3|86550.3|86569.7|86544.7|57
1629123680000|2021-08-16 14:21:20|86573.3|86548.3|86574.9|86549.9|86574.9|86549.9|86572.9|86547.9|39
1629123690000|2021-08-16 14:21:30|86575|86550|86581.2|86556.2|86587|86562|86575|86550|52
1629123700000|2021-08-16 14:21:40|86580.9|86555.9|86578|86553|86581.3|86556.3|86577.3|86552.3|49
1629123710000|2021-08-16 14:21:50|86579|86554|86582.9|86557.9|86584.5|86559.5|86577|86552|39
1629123720000|2021-08-16 14:22:00|86583|86558|86572|86547|86583|86558|86570.7|86545.7|54
1629123730000|2021-08-16 14:22:10|86571.7|86546.7|86573.1|86548.1|86573.1|86548.1|86570.9|86545.9|44
1629123740000|2021-08-16 14:22:20|86573.6|86548.6|86570.3|86545.3|86575.6|86550.6|86568.3|86543.3|46
1629123750000|2021-08-16 14:22:30|86569.8|86544.8|86572.5|86547.5|86572.9|86547.9|86567.2|86542.2|35
1629123760000|2021-08-16 14:22:40|86571.9|86546.9|86575.1|86550.1|86575.3|86550.3|86571.3|86546.3|44
1629123770000|2021-08-16 14:22:50|86575.3|86550.3|86573.5|86548.5|86575.3|86550.3|86570.8|86545.8|54
1629123780000|2021-08-16 14:23:00|86573.7|86548.7|86573.5|86548.5|86574.8|86549.8|86573.2|86548.2|29
1629123790000|2021-08-16 14:23:10|86573.4|86548.4|86574.2|86549.2|86574.4|86549.4|86572.8|86547.8|34
1629123800000|2021-08-16 14:23:20|86573.9|86548.9|86571.4|86546.4|86576.8|86551.8|86570.5|86545.5|43
1629123810000|2021-08-16 14:23:30|86571.2|86546.2|86572.8|86547.8|86573.3|86548.3|86570.7|86545.7|31
1629123820000|2021-08-16 14:23:40|86573.7|86548.7|86577|86552|86577.7|86552.7|86573.7|86548.7|40
1629123830000|2021-08-16 14:23:50|86576.9|86551.9|86570.7|86545.7|86577|86552|86570.1|86545.1|42
1629123840000|2021-08-16 14:24:00|86570.9|86545.9|86564.8|86539.8|86571|86546|86564.5|86539.5|44
1629123850000|2021-08-16 14:24:10|86564.4|86539.4|86566.6|86541.6|86567.5|86542.5|86563.5|86538.5|32
1629123860000|2021-08-16 14:24:20|86567.2|86542.2|86567.9|86542.9|86568.7|86543.7|86564.7|86539.7|34
1629123870000|2021-08-16 14:24:30|86568|86543|86556.1|86531.1|86568.2|86543.2|86554.3|86529.3|45
1629123880000|2021-08-16 14:24:40|86556.9|86531.9|86554.4|86529.4|86557.1|86532.1|86553.5|86528.5|40
1629123890000|2021-08-16 14:24:50|86554.6|86529.6|86556.3|86531.3|86557.3|86532.3|86554|86529|36
1629123900000|2021-08-16 14:25:00|86556.5|86531.5|86559.1|86534.1|86559.1|86534.1|86555.9|86530.9|47
1629123910000|2021-08-16 14:25:10|86559|86534|86559.2|86534.2|86559.8|86534.8|86558.8|86533.8|28
1629123920000|2021-08-16 14:25:20|86559.1|86534.1|86558.6|86533.6|86559.1|86534.1|86556.3|86531.3|36
1629123930000|2021-08-16 14:25:30|86560.6|86535.6|86560.1|86535.1|86562.3|86537.3|86559.7|86534.7|37
1629123940000|2021-08-16 14:25:40|86560.2|86535.2|86561.3|86536.3|86561.7|86536.7|86560.2|86535.2|28
1629123950000|2021-08-16 14:25:50|86561.2|86536.2|86561.7|86536.7|86562.4|86537.4|86560.7|86535.7|33
1629123960000|2021-08-16 14:26:00|86561.8|86536.8|86560|86535|86562.7|86537.7|86559.7|86534.7|22
1629123970000|2021-08-16 14:26:10|86559.6|86534.6|86560.3|86535.3|86560.8|86535.8|86558.9|86533.9|27
1629123980000|2021-08-16 14:26:20|86560.6|86535.6|86561.9|86536.9|86562.2|86537.2|86559.9|86534.9|22
1629123990000|2021-08-16 14:26:30|86562.2|86537.2|86558.5|86533.5|86563.7|86538.7|86557.3|86532.3|34
1629124000000|2021-08-16 14:26:40|86559.8|86534.8|86552.5|86527.5|86561.2|86536.2|86551.2|86526.2|54
1629124010000|2021-08-16 14:26:50|86552.7|86527.7|86554.8|86529.8|86555.8|86530.8|86551.4|86526.4|44
1629124020000|2021-08-16 14:27:00|86554.5|86529.5|86553|86528|86555|86530|86552.9|86527.9|37
1629124030000|2021-08-16 14:27:10|86552.8|86527.8|86546.5|86521.5|86554|86529|86546|86521|28
1629124040000|2021-08-16 14:27:20|86546.2|86521.2|86546.8|86521.8|86548|86523|86546.2|86521.2|33
1629124050000|2021-08-16 14:27:30|86546.7|86521.7|86553.2|86528.2|86553.3|86528.3|86546.7|86521.7|42
1629124060000|2021-08-16 14:27:40|86553.1|86528.1|86551.9|86526.9|86555.1|86530.1|86551.9|86526.9|39
1629124070000|2021-08-16 14:27:50|86552|86527|86547.7|86522.7|86552.1|86527.1|86547.4|86522.4|36
1629124080000|2021-08-16 14:28:00|86548.8|86523.8|86551.7|86526.7|86552.5|86527.5|86546.9|86521.9|50
1629124090000|2021-08-16 14:28:10|86551.4|86526.4|86549.2|86524.2|86551.4|86526.4|86548.7|86523.7|35
1629124100000|2021-08-16 14:28:20|86549.3|86524.3|86542.5|86517.5|86549.4|86524.4|86541.7|86516.7|49
1629124110000|2021-08-16 14:28:30|86542.2|86517.2|86544.5|86519.5|86546.2|86521.2|86542.2|86517.2|38
1629124120000|2021-08-16 14:28:40|86544.7|86519.7|86542.7|86517.7|86545.5|86520.5|86541.1|86516.1|43
1629124130000|2021-08-16 14:28:50|86542.1|86517.1|86549.4|86524.4|86551.3|86526.3|86540.6|86515.6|48
1629124140000|2021-08-16 14:29:00|86549.3|86524.3|86552.2|86527.2|86552.7|86527.7|86549|86524|39
1629124150000|2021-08-16 14:29:10|86552.3|86527.3|86553.2|86528.2|86557.1|86532.1|86551.9|86526.9|53
1629124160000|2021-08-16 14:29:20|86553.8|86528.8|86553.4|86528.4|86554.9|86529.9|86552.4|86527.4|45
1629124170000|2021-08-16 14:29:30|86553.1|86528.1|86551.1|86526.1|86553.1|86528.1|86547.7|86522.7|38
1629124180000|2021-08-16 14:29:40|86550.3|86525.3|86552.7|86527.7|86552.7|86527.7|86549.6|86524.6|34
1629124190000|2021-08-16 14:29:50|86553.2|86528.2|86561.9|86536.9|86563.9|86538.9|86553.2|86528.2|43
1629124200000|2021-08-16 14:30:00|86561.8|86536.8|86571.5|86546.5|86574.7|86549.7|86561.8|86536.8|65
1629124210000|2021-08-16 14:30:10|86571.7|86546.7|86566.5|86541.5|86573.3|86548.3|86565.8|86540.8|56
1629124220000|2021-08-16 14:30:20|86565.2|86540.2|86560.4|86535.4|86567.4|86542.4|86558.8|86533.8|57
1629124230000|2021-08-16 14:30:30|86560.6|86535.6|86562.2|86537.2|86563.7|86538.7|86559.1|86534.1|37
1629124240000|2021-08-16 14:30:40|86562.6|86537.6|86559.6|86534.6|86562.6|86537.6|86558.8|86533.8|34
1629124250000|2021-08-16 14:30:50|86559.7|86534.7|86569.9|86544.9|86572|86547|86559.6|86534.6|56
1629124260000|2021-08-16 14:31:00|86570|86545|86565.1|86540.1|86572.9|86547.9|86565.1|86540.1|52
1629124270000|2021-08-16 14:31:10|86562.9|86537.9|86556.8|86531.8|86563|86538|86555.7|86530.7|63
1629124280000|2021-08-16 14:31:20|86556.3|86531.3|86564.6|86539.6|86565.5|86540.5|86556.3|86531.3|48
1629124290000|2021-08-16 14:31:30|86564.8|86539.8|86557.6|86532.6|86565.1|86540.1|86555.4|86530.4|47
1629124300000|2021-08-16 14:31:40|86557.5|86532.5|86557.3|86532.3|86559.4|86534.4|86556.2|86531.2|30
1629124310000|2021-08-16 14:31:50|86557.4|86532.4|86555.6|86530.6|86560|86535|86555.4|86530.4|37
1629124320000|2021-08-16 14:32:00|86555.5|86530.5|86557.1|86532.1|86557.4|86532.4|86555.5|86530.5|30
1629124330000|2021-08-16 14:32:10|86556.3|86531.3|86550.7|86525.7|86557.6|86532.6|86550.5|86525.5|45
1629124340000|2021-08-16 14:32:20|86550.8|86525.8|86554.1|86529.1|86554.6|86529.6|86550.6|86525.6|49
1629124350000|2021-08-16 14:32:30|86554.2|86529.2|86554.1|86529.1|86556.2|86531.2|86553.9|86528.9|55
1629124360000|2021-08-16 14:32:40|86554.4|86529.4|86553.2|86528.2|86554.6|86529.6|86550.6|86525.6|48
1629124370000|2021-08-16 14:32:50|86553.1|86528.1|86549.3|86524.3|86553.5|86528.5|86549|86524|43
1629124380000|2021-08-16 14:33:00|86549.2|86524.2|86552.6|86527.6|86553.7|86528.7|86549.2|86524.2|52
1629124390000|2021-08-16 14:33:10|86553.7|86528.7|86554.1|86529.1|86556.3|86531.3|86552.9|86527.9|49
1629124400000|2021-08-16 14:33:20|86554.2|86529.2|86554.1|86529.1|86555.7|86530.7|86553.4|86528.4|47
1629124410000|2021-08-16 14:33:30|86553.8|86528.8|86551.7|86526.7|86554.9|86529.9|86550.3|86525.3|34
1629124420000|2021-08-16 14:33:40|86550.5|86525.5|86551.9|86526.9|86554.5|86529.5|86550.4|86525.4|45
1629124430000|2021-08-16 14:33:50|86551.7|86526.7|86548.9|86523.9|86552.7|86527.7|86548.6|86523.6|56
1629124440000|2021-08-16 14:34:00|86547.8|86522.8|86551.4|86526.4|86551.7|86526.7|86547.8|86522.8|38
1629124450000|2021-08-16 14:34:10|86551.2|86526.2|86549.6|86524.6|86554.5|86529.5|86549.1|86524.1|41
1629124460000|2021-08-16 14:34:20|86549.9|86524.9|86555.1|86530.1|86555.9|86530.9|86549.9|86524.9|43
1629124470000|2021-08-16 14:34:30|86555.2|86530.2|86564.2|86539.2|86566.8|86541.8|86555.2|86530.2|41
1629124480000|2021-08-16 14:34:40|86562.6|86537.6|86560.1|86535.1|86562.6|86537.6|86559.4|86534.4|39
1629124490000|2021-08-16 14:34:50|86559.7|86534.7|86561.8|86536.8|86563.2|86538.2|86557.7|86532.7|51
1629124500000|2021-08-16 14:35:00|86561.9|86536.9|86558.1|86533.1|86568.7|86543.7|86557.9|86532.9|44
1629124510000|2021-08-16 14:35:10|86557.7|86532.7|86537.7|86512.7|86559.2|86534.2|86536.9|86511.9|60
1629124520000|2021-08-16 14:35:20|86537.8|86512.8|86538.1|86513.1|86539.7|86514.7|86535.7|86510.7|44
1629124530000|2021-08-16 14:35:30|86538.4|86513.4|86541.2|86516.2|86543.7|86518.7|86538|86513|47
1629124540000|2021-08-16 14:35:40|86541.3|86516.3|86537.7|86512.7|86541.9|86516.9|86537.7|86512.7|37
1629124550000|2021-08-16 14:35:50|86537.3|86512.3|86536|86511|86538.4|86513.4|86536|86511|45
1629124560000|2021-08-16 14:36:00|86536.8|86511.8|86528.9|86503.9|86539|86514|86528.9|86503.9|41
1629124570000|2021-08-16 14:36:10|86529.2|86504.2|86530.2|86505.2|86531.3|86506.3|86529.2|86504.2|38
1629124580000|2021-08-16 14:36:20|86530.5|86505.5|86529.6|86504.6|86530.7|86505.7|86529.6|86504.6|27
1629124590000|2021-08-16 14:36:30|86530.3|86505.3|86531.1|86506.1|86531.4|86506.4|86529.4|86504.4|23
1629124600000|2021-08-16 14:36:40|86530.7|86505.7|86533.8|86508.8|86534.8|86509.8|86529.6|86504.6|32
1629124610000|2021-08-16 14:36:50|86533.7|86508.7|86530|86505|86534.1|86509.1|86529.9|86504.9|30
1629124620000|2021-08-16 14:37:00|86530.8|86505.8|86516|86491|86531.1|86506.1|86516|86491|62
1629124630000|2021-08-16 14:37:10|86516.2|86491.2|86512.2|86487.2|86516.4|86491.4|86510.8|86485.8|56
1629124640000|2021-08-16 14:37:20|86512.4|86487.4|86512.6|86487.6|86513|86488|86510.9|86485.9|37
1629124650000|2021-08-16 14:37:30|86512.2|86487.2|86509.3|86484.3|86513.1|86488.1|86509.2|86484.2|49
1629124660000|2021-08-16 14:37:40|86509|86484|86509.1|86484.1|86513|86488|86508.7|86483.7|45
1629124670000|2021-08-16 14:37:50|86510.4|86485.4|86504.4|86479.4|86510.4|86485.4|86504.4|86479.4|40
1629124680000|2021-08-16 14:38:00|86504.9|86479.9|86504.3|86479.3|86507.9|86482.9|86503.9|86478.9|54
1629124690000|2021-08-16 14:38:10|86503.7|86478.7|86505.7|86480.7|86507.7|86482.7|86502.6|86477.6|44
1629124700000|2021-08-16 14:38:20|86506|86481|86510.6|86485.6|86513.5|86488.5|86506|86481|43
1629124710000|2021-08-16 14:38:30|86510|86485|86507.2|86482.2|86510.7|86485.7|86507.2|86482.2|46
1629124720000|2021-08-16 14:38:40|86507.9|86482.9|86509.8|86484.8|86509.9|86484.9|86507.5|86482.5|47
1629124730000|2021-08-16 14:38:50|86506.7|86481.7|86506.4|86481.4|86507.9|86482.9|86505.1|86480.1|48
1629124740000|2021-08-16 14:39:00|86506.7|86481.7|86509.1|86484.1|86509.6|86484.6|86503.2|86478.2|52
1629124750000|2021-08-16 14:39:10|86509.2|86484.2|86510.6|86485.6|86510.8|86485.8|86508.6|86483.6|52
1629124760000|2021-08-16 14:39:20|86510.7|86485.7|86511.8|86486.8|86513.6|86488.6|86509.6|86484.6|41
1629124770000|2021-08-16 14:39:30|86511.7|86486.7|86512.5|86487.5|86513.9|86488.9|86510|86485|55
1629124780000|2021-08-16 14:39:40|86512.1|86487.1|86510.4|86485.4|86513.3|86488.3|86507.7|86482.7|55
1629124790000|2021-08-16 14:39:50|86510.3|86485.3|86508.7|86483.7|86514.3|86489.3|86507.8|86482.8|51
1629124800000|2021-08-16 14:40:00|86509.2|86484.2|86508.3|86483.3|86509.2|86484.2|86505.2|86480.2|56
1629124810000|2021-08-16 14:40:10|86508.2|86483.2|86507.7|86482.7|86508.5|86483.5|86506.7|86481.7|38
1629124820000|2021-08-16 14:40:20|86508|86483|86508.2|86483.2|86508.9|86483.9|86507.3|86482.3|34
1629124830000|2021-08-16 14:40:30|86507.9|86482.9|86503.8|86478.8|86507.9|86482.9|86501.8|86476.8|48
1629124840000|2021-08-16 14:40:40|86503.6|86478.6|86501.3|86476.3|86504.2|86479.2|86501.3|86476.3|38
1629124850000|2021-08-16 14:40:50|86501|86476|86492.9|86467.9|86501|86476|86492.7|86467.7|55
1629124860000|2021-08-16 14:41:00|86493.3|86468.3|86489.2|86464.2|86494|86469|86485.6|86460.6|58
1629124870000|2021-08-16 14:41:10|86489.3|86464.3|86489.5|86464.5|86489.8|86464.8|86488.1|86463.1|39
1629124880000|2021-08-16 14:41:20|86489.2|86464.2|86489.9|86464.9|86490|86465|86488.6|86463.6|27
1629124890000|2021-08-16 14:41:30|86490|86465|86487.1|86462.1|86490.3|86465.3|86485|86460|46
1629124900000|2021-08-16 14:41:40|86486.3|86461.3|86480.3|86455.3|86486.4|86461.4|86480.3|86455.3|48
1629124910000|2021-08-16 14:41:50|86481.1|86456.1|86482.1|86457.1|86482.1|86457.1|86479.9|86454.9|44
1629124920000|2021-08-16 14:42:00|86481.8|86456.8|86484.1|86459.1|86484.6|86459.6|86481.4|86456.4|40
1629124930000|2021-08-16 14:42:10|86484.6|86459.6|86487.2|86462.2|86491.1|86466.1|86484.6|86459.6|38
1629124940000|2021-08-16 14:42:20|86487.4|86462.4|86491.1|86466.1|86491.3|86466.3|86486.9|86461.9|42
1629124950000|2021-08-16 14:42:30|86489.6|86464.6|86490.9|86465.9|86491.7|86466.7|86489.3|86464.3|29
1629124960000|2021-08-16 14:42:40|86491|86466|86486.8|86461.8|86491.2|86466.2|86486.5|86461.5|31
1629124970000|2021-08-16 14:42:50|86486.7|86461.7|86488|86463|86488.5|86463.5|86486.4|86461.4|29
1629124980000|2021-08-16 14:43:00|86487.9|86462.9|86488|86463|86488.9|86463.9|86487.6|86462.6|30
1629124990000|2021-08-16 14:43:10|86487.9|86462.9|86492.6|86467.6|86492.9|86467.9|86487.9|86462.9|42
1629125000000|2021-08-16 14:43:20|86492.7|86467.7|86494.8|86469.8|86495.8|86470.8|86491.8|86466.8|40
1629125010000|2021-08-16 14:43:30|86495.5|86470.5|86496.3|86471.3|86496.3|86471.3|86492.9|86467.9|36
1629125020000|2021-08-16 14:43:40|86496.5|86471.5|86491.7|86466.7|86496.8|86471.8|86490.9|86465.9|42
1629125030000|2021-08-16 14:43:50|86491.6|86466.6|86488.2|86463.2|86492.1|86467.1|86488|86463|31
1629125040000|2021-08-16 14:44:00|86488|86463|86484.8|86459.8|86490.6|86465.6|86484.6|86459.6|48
1629125050000|2021-08-16 14:44:10|86484.7|86459.7|86484.5|86459.5|86484.8|86459.8|86481.3|86456.3|39
1629125060000|2021-08-16 14:44:20|86484.7|86459.7|86486.1|86461.1|86486.1|86461.1|86482.7|86457.7|41
1629125070000|2021-08-16 14:44:30|86485.5|86460.5|86487.3|86462.3|86488.1|86463.1|86485.5|86460.5|28
1629125080000|2021-08-16 14:44:40|86487.1|86462.1|86484.6|86459.6|86487.1|86462.1|86482.7|86457.7|36
1629125090000|2021-08-16 14:44:50|86485|86460|86482.2|86457.2|86485.3|86460.3|86480.2|86455.2|45
1629125100000|2021-08-16 14:45:00|86482.3|86457.3|86470.2|86445.2|86483.2|86458.2|86468.6|86443.6|56
1629125110000|2021-08-16 14:45:10|86470.4|86445.4|86471|86446|86472.6|86447.6|86470.1|86445.1|47
1629125120000|2021-08-16 14:45:20|86471.1|86446.1|86472|86447|86472.6|86447.6|86470.4|86445.4|25
1629125130000|2021-08-16 14:45:30|86471.9|86446.9|86469.6|86444.6|86474.3|86449.3|86469.2|86444.2|43
1629125140000|2021-08-16 14:45:40|86468.9|86443.9|86469.9|86444.9|86470.2|86445.2|86468.9|86443.9|28
1629125150000|2021-08-16 14:45:50|86469.8|86444.8|86470.2|86445.2|86472.5|86447.5|86469.8|86444.8|38
1629125160000|2021-08-16 14:46:00|86470.6|86445.6|86472.2|86447.2|86472.7|86447.7|86469.5|86444.5|44
1629125170000|2021-08-16 14:46:10|86472.1|86447.1|86468.6|86443.6|86472.3|86447.3|86467.3|86442.3|45
1629125180000|2021-08-16 14:46:20|86469|86444|86471.3|86446.3|86471.4|86446.4|86468|86443|39
1629125190000|2021-08-16 14:46:30|86470.9|86445.9|86472.4|86447.4|86473|86448|86470.6|86445.6|35
1629125200000|2021-08-16 14:46:40|86472.7|86447.7|86471.8|86446.8|86473.2|86448.2|86471.7|86446.7|38
1629125210000|2021-08-16 14:46:50|86472.7|86447.7|86472.1|86447.1|86473.4|86448.4|86471.4|86446.4|30
1629125220000|2021-08-16 14:47:00|86472.2|86447.2|86477.5|86452.5|86477.5|86452.5|86472.2|86447.2|40
1629125230000|2021-08-16 14:47:10|86475.9|86450.9|86470.4|86445.4|86476.3|86451.3|86470.4|86445.4|49
1629125240000|2021-08-16 14:47:20|86470.6|86445.6|86469.8|86444.8|86472|86447|86467|86442|45
1629125250000|2021-08-16 14:47:30|86470.8|86445.8|86472.3|86447.3|86473.5|86448.5|86469.6|86444.6|36
1629125260000|2021-08-16 14:47:40|86472.2|86447.2|86473.8|86448.8|86474.5|86449.5|86472.2|86447.2|31
1629125270000|2021-08-16 14:47:50|86474.6|86449.6|86471.2|86446.2|86474.6|86449.6|86470.5|86445.5|47
1629125280000|2021-08-16 14:48:00|86471.6|86446.6|86464.3|86439.3|86472.1|86447.1|86463|86438|50
1629125290000|2021-08-16 14:48:10|86464.7|86439.7|86464.5|86439.5|86465.3|86440.3|86463.8|86438.8|35
1629125300000|2021-08-16 14:48:20|86464.3|86439.3|86462.8|86437.8|86464.8|86439.8|86461.4|86436.4|48
1629125310000|2021-08-16 14:48:30|86462|86437|86466|86441|86466.1|86441.1|86462|86437|46
1629125320000|2021-08-16 14:48:40|86465.9|86440.9|86471.4|86446.4|86471.4|86446.4|86465.2|86440.2|38
1629125330000|2021-08-16 14:48:50|86471.1|86446.1|86471.9|86446.9|86473.2|86448.2|86470.4|86445.4|48
1629125340000|2021-08-16 14:49:00|86472.1|86447.1|86463.2|86438.2|86472.1|86447.1|86462.4|86437.4|53
1629125350000|2021-08-16 14:49:10|86463.1|86438.1|86467|86442|86467|86442|86461.2|86436.2|50
1629125360000|2021-08-16 14:49:20|86467.1|86442.1|86466.4|86441.4|86467.7|86442.7|86465.3|86440.3|39
1629125370000|2021-08-16 14:49:30|86466.7|86441.7|86465.4|86440.4|86467.3|86442.3|86461.9|86436.9|54
1629125380000|2021-08-16 14:49:40|86465.6|86440.6|86467.1|86442.1|86468.5|86443.5|86464.7|86439.7|50
1629125390000|2021-08-16 14:49:50|86467.2|86442.2|86468.4|86443.4|86469|86444|86466.9|86441.9|36
1629125400000|2021-08-16 14:50:00|86468.3|86443.3|86466.1|86441.1|86468.3|86443.3|86465.7|86440.7|52
1629125410000|2021-08-16 14:50:10|86465.8|86440.8|86465.6|86440.6|86468.7|86443.7|86464.1|86439.1|57
1629125420000|2021-08-16 14:50:20|86467.9|86442.9|86453.9|86428.9|86468.7|86443.7|86452.8|86427.8|63
1629125430000|2021-08-16 14:50:30|86454.1|86429.1|86457.7|86432.7|86457.7|86432.7|86453.2|86428.2|48
1629125440000|2021-08-16 14:50:40|86457.6|86432.6|86455.6|86430.6|86457.9|86432.9|86454.5|86429.5|50
1629125450000|2021-08-16 14:50:50|86455.4|86430.4|86454.8|86429.8|86456.1|86431.1|86454.6|86429.6|39
1629125460000|2021-08-16 14:51:00|86454.7|86429.7|86454.3|86429.3|86455.1|86430.1|86451|86426|41
1629125470000|2021-08-16 14:51:10|86454.4|86429.4|86438.7|86413.7|86454.8|86429.8|86438.7|86413.7|46
1629125480000|2021-08-16 14:51:20|86438.9|86413.9|86436.3|86411.3|86440|86415|86435|86410|53
1629125490000|2021-08-16 14:51:30|86436.4|86411.4|86437.9|86412.9|86439.2|86414.2|86436|86411|47
1629125500000|2021-08-16 14:51:40|86437.8|86412.8|86436.4|86411.4|86439.1|86414.1|86434.1|86409.1|54
1629125510000|2021-08-16 14:51:50|86436.6|86411.6|86436.9|86411.9|86439.1|86414.1|86434.9|86409.9|43
1629125520000|2021-08-16 14:52:00|86437.1|86412.1|86437.6|86412.6|86450.2|86425.2|86432.3|86407.3|67
1629125530000|2021-08-16 14:52:10|86436|86411|86441.4|86416.4|86441.7|86416.7|86431.4|86406.4|59
1629125540000|2021-08-16 14:52:20|86442.2|86417.2|86437|86412|86442.7|86417.7|86436.7|86411.7|59
1629125550000|2021-08-16 14:52:30|86436.8|86411.8|86437.9|86412.9|86441.3|86416.3|86436.5|86411.5|54
1629125560000|2021-08-16 14:52:40|86437.8|86412.8|86438.2|86413.2|86439.7|86414.7|86437.3|86412.3|45
1629125570000|2021-08-16 14:52:50|86438.1|86413.1|86433|86408|86439.4|86414.4|86433|86408|49
1629125580000|2021-08-16 14:53:00|86433.7|86408.7|86432.2|86407.2|86434|86409|86427.4|86402.4|56
1629125590000|2021-08-16 14:53:10|86430.9|86405.9|86438.6|86413.6|86438.6|86413.6|86430.4|86405.4|54
1629125600000|2021-08-16 14:53:20|86438|86413|86439.4|86414.4|86441.7|86416.7|86436.9|86411.9|44
1629125610000|2021-08-16 14:53:30|86439.6|86414.6|86446|86421|86456.9|86431.9|86439.6|86414.6|53
1629125620000|2021-08-16 14:53:40|86445.8|86420.8|86445|86420|86447.5|86422.5|86443.9|86418.9|44
1629125630000|2021-08-16 14:53:50|86443.5|86418.5|86440.9|86415.9|86443.5|86418.5|86439.7|86414.7|50
1629125640000|2021-08-16 14:54:00|86438.7|86413.7|86452|86427|86453.2|86428.2|86437.8|86412.8|57
1629125650000|2021-08-16 14:54:10|86452.6|86427.6|86450.6|86425.6|86452.7|86427.7|86447.9|86422.9|59
1629125660000|2021-08-16 14:54:20|86450.9|86425.9|86462.1|86437.1|86462.2|86437.2|86450.4|86425.4|55
1629125670000|2021-08-16 14:54:30|86461.8|86436.8|86459.3|86434.3|86461.8|86436.8|86458.9|86433.9|46
1629125680000|2021-08-16 14:54:40|86458.5|86433.5|86467.4|86442.4|86469.1|86444.1|86458.2|86433.2|47
1629125690000|2021-08-16 14:54:50|86468|86443|86462|86437|86471.4|86446.4|86461.4|86436.4|47
1629125700000|2021-08-16 14:55:00|86461.9|86436.9|86473.9|86448.9|86474|86449|86461.7|86436.7|53
1629125710000|2021-08-16 14:55:10|86473.4|86448.4|86462.7|86437.7|86474.4|86449.4|86460.5|86435.5|61
1629125720000|2021-08-16 14:55:20|86462.8|86437.8|86463.9|86438.9|86464.1|86439.1|86462.2|86437.2|38
1629125730000|2021-08-16 14:55:30|86464.1|86439.1|86469.2|86444.2|86469.2|86444.2|86464.1|86439.1|53
1629125740000|2021-08-16 14:55:40|86469.1|86444.1|86463.4|86438.4|86471|86446|86463.1|86438.1|61
1629125750000|2021-08-16 14:55:50|86463.5|86438.5|86472.5|86447.5|86472.9|86447.9|86463.5|86438.5|44
1629125760000|2021-08-16 14:56:00|86472.7|86447.7|86473|86448|86483.9|86449.6|86470.1|86432.5|56
1629125770000|2021-08-16 14:56:10|86471.4|86446.4|86478|86453|86480.5|86455.5|86470.3|86445.3|62
1629125780000|2021-08-16 14:56:20|86477.9|86452.9|86477.3|86452.3|86478.6|86453.6|86475.8|86450.8|43
1629125790000|2021-08-16 14:56:30|86478.2|86453.2|86483.1|86458.1|86484|86459|86477.9|86452.9|49
1629125800000|2021-08-16 14:56:40|86483.4|86458.4|86503.3|86478.3|86509.2|86478.3|86483.3|86458.3|63
1629125810000|2021-08-16 14:56:50|86502.4|86477.4|86501.2|86476.2|86510.2|86485.2|86500.3|86475.3|58
1629125820000|2021-08-16 14:57:00|86501.5|86476.5|86496.5|86471.5|86503.9|86478.9|86496.5|86471.5|56
1629125830000|2021-08-16 14:57:10|86496.8|86471.8|86498.2|86473.2|86498.2|86473.2|86491.7|86466.7|58
1629125840000|2021-08-16 14:57:20|86498.1|86473.1|86491.2|86466.2|86501.6|86476.6|86489.6|86464.6|63
1629125850000|2021-08-16 14:57:30|86492.5|86467.5|86510.3|86485.3|86520.6|86487|86489.5|86464.5|71
1629125860000|2021-08-16 14:57:40|86508.3|86483.3|86507.9|86482.9|86508.8|86483.8|86503.1|86478.1|56
1629125870000|2021-08-16 14:57:50|86507.7|86482.7|86514.2|86489.2|86516.3|86491.3|86506.6|86481.6|52
1629125880000|2021-08-16 14:58:00|86515.4|86490.4|86513.8|86488.8|86515.4|86490.4|86512.9|86487.9|42
1629125890000|2021-08-16 14:58:10|86513.7|86488.7|86518.7|86493.7|86523.4|86498.4|86513.4|86488.4|50
1629125900000|2021-08-16 14:58:20|86518.9|86493.9|86518.4|86493.4|86519.9|86494.9|86517.7|86492.7|50
1629125910000|2021-08-16 14:58:30|86518|86493|86521.8|86496.8|86522.4|86497.4|86518|86493|57
1629125920000|2021-08-16 14:58:40|86522.8|86497.8|86525|86500|86525|86500|86519.9|86494.9|49
1629125930000|2021-08-16 14:58:50|86524.7|86499.7|86527.7|86502.7|86528|86503|86523.4|86498.4|57
1629125940000|2021-08-16 14:59:00|86527.3|86502.3|86527.3|86502.3|86529|86504|86524|86499|55
1629125950000|2021-08-16 14:59:10|86527.4|86502.4|86533.8|86508.8|86533.8|86508.8|86527.4|86502.4|49
1629125960000|2021-08-16 14:59:20|86534|86509|86525.4|86500.4|86534.2|86509.2|86524.4|86499.4|64
1629125970000|2021-08-16 14:59:30|86525.5|86500.5|86523.7|86498.7|86528.9|86503.9|86522.7|86497.7|55
1629125980000|2021-08-16 14:59:40|86523|86498|86523.6|86498.6|86528|86503|86516.2|86491.2|67
1629125990000|2021-08-16 14:59:50|86524.2|86499.2|86519.8|86494.8|86526.8|86501.8|86518.4|86493.4|58
1629126000000|2021-08-16 15:00:00|86516.9|86491.9|86516.9|86491.9|86520.3|86495.3|86516.9|86491.9|53
1629126010000|2021-08-16 15:00:10|86514.8|86489.8|86512.6|86487.6|86515.4|86490.4|86512.3|86487.3|61
1629126020000|2021-08-16 15:00:20|86513.5|86488.5|86509.8|86484.8|86513.5|86488.5|86509.6|86484.6|46
1629126030000|2021-08-16 15:00:30|86510.3|86485.3|86495.1|86470.1|86511.4|86486.4|86494.8|86469.8|58
1629126040000|2021-08-16 15:00:40|86494.5|86469.5|86504.6|86479.6|86504.6|86479.6|86494.5|86469.5|60
1629126050000|2021-08-16 15:00:50|86504.9|86479.9|86506.3|86481.3|86507.9|86482.9|86502.8|86477.8|62
1629126060000|2021-08-16 15:01:00|86506.5|86481.5|86508.4|86483.4|86509.3|86484.3|86500.7|86475.7|63
1629126070000|2021-08-16 15:01:10|86508.6|86483.6|86504.8|86479.8|86508.6|86483.6|86504.3|86479.3|48
1629126080000|2021-08-16 15:01:20|86505.4|86480.4|86505.7|86480.7|86506.2|86481.2|86502.1|86477.1|53
1629126090000|2021-08-16 15:01:30|86506.1|86481.1|86507.7|86482.7|86508.4|86483.4|86506|86481|45
1629126100000|2021-08-16 15:01:40|86507.6|86482.6|86503.2|86478.2|86507.6|86482.6|86502.7|86477.7|44
1629126110000|2021-08-16 15:01:50|86502.7|86477.7|86502.2|86477.2|86503.1|86478.1|86501.1|86476.1|42
1629126120000|2021-08-16 15:02:00|86502.1|86477.1|86488.9|86463.9|86502.1|86477.1|86487.2|86462.2|58
1629126130000|2021-08-16 15:02:10|86488.8|86463.8|86490.3|86465.3|86493.6|86468.6|86488.4|86463.4|58
1629126140000|2021-08-16 15:02:20|86491|86466|86496.4|86471.4|86496.8|86471.8|86490|86465|60
1629126150000|2021-08-16 15:02:30|86496.1|86471.1|86500.5|86475.5|86500.5|86475.5|86494.1|86469.1|47
1629126160000|2021-08-16 15:02:40|86500.6|86475.6|86502.9|86477.9|86503.1|86478.1|86499.7|86474.7|44
1629126170000|2021-08-16 15:02:50|86502.5|86477.5|86502.5|86477.5|86503|86478|86500.7|86475.7|42
1629126180000|2021-08-16 15:03:00|86502.6|86477.6|86495.9|86470.9|86505|86480|86495.6|86470.6|56
1629126190000|2021-08-16 15:03:10|86495.7|86470.7|86497|86472|86497.1|86472.1|86494.4|86469.4|41
1629126200000|2021-08-16 15:03:20|86496.9|86471.9|86503|86478|86503|86478|86494.9|86469.9|46
1629126210000|2021-08-16 15:03:30|86507.7|86482.7|86500.1|86475.1|86510.1|86485.1|86498.9|86473.9|37
1629126220000|2021-08-16 15:03:40|86500.3|86475.3|86507|86482|86507.4|86482.4|86498.6|86473.6|41
1629126230000|2021-08-16 15:03:50|86507.1|86482.1|86512.1|86487.1|86512.4|86487.4|86506.8|86481.8|51
1629126240000|2021-08-16 15:04:00|86512.3|86487.3|86508.4|86483.4|86512.5|86487.5|86504.6|86479.6|59
1629126250000|2021-08-16 15:04:10|86508.3|86483.3|86503.9|86478.9|86508.3|86483.3|86501.3|86476.3|53
1629126260000|2021-08-16 15:04:20|86503.5|86478.5|86504.6|86479.6|86506.3|86481.3|86502.3|86477.3|42
1629126270000|2021-08-16 15:04:30|86504.7|86479.7|86508|86483|86508.9|86483.9|86504.7|86479.7|39
1629126280000|2021-08-16 15:04:40|86507.4|86482.4|86512.7|86487.7|86512.7|86487.7|86507.4|86482.4|43
1629126290000|2021-08-16 15:04:50|86513|86488|86516.9|86491.9|86518.2|86493.2|86513|86488|46
1629126300000|2021-08-16 15:05:00|86516.5|86491.5|86536|86511|86536|86511|86515.5|86490.5|51
1629126310000|2021-08-16 15:05:10|86535.1|86510.1|86531.7|86506.7|86535.6|86510.6|86531.6|86506.6|44
1629126320000|2021-08-16 15:05:20|86533.3|86508.3|86532|86507|86537.3|86512.3|86531.5|86506.5|61
1629126330000|2021-08-16 15:05:30|86531.9|86506.9|86520.3|86495.3|86533.7|86508.7|86519.2|86494.2|49
1629126340000|2021-08-16 15:05:40|86520.2|86495.2|86524.3|86499.3|86524.6|86499.6|86520|86495|36
1629126350000|2021-08-16 15:05:50|86523.9|86498.9|86525.7|86500.7|86531.5|86506.5|86523.9|86498.9|38
1629126360000|2021-08-16 15:06:00|86526.3|86501.3|86525.1|86500.1|86526.3|86501.3|86525|86500|34
1629126370000|2021-08-16 15:06:10|86524|86499|86524.7|86499.7|86524.9|86499.9|86524|86499|27
1629126380000|2021-08-16 15:06:20|86524.9|86499.9|86517.6|86492.6|86524.9|86499.9|86513.9|86488.9|40
1629126390000|2021-08-16 15:06:30|86518.1|86493.1|86519.2|86494.2|86519.2|86494.2|86516.6|86491.6|45
1629126400000|2021-08-16 15:06:40|86518.7|86493.7|86499.3|86474.3|86519.7|86494.7|86495.1|86470.1|46
1629126410000|2021-08-16 15:06:50|86501.9|86476.9|86508.2|86483.2|86509.8|86484.8|86500.6|86475.6|55
1629126420000|2021-08-16 15:07:00|86507.5|86482.5|86507.3|86482.3|86508.4|86483.4|86507.2|86482.2|32
1629126430000|2021-08-16 15:07:10|86507.2|86482.2|86507.7|86482.7|86507.9|86482.9|86507.1|86482.1|19
1629126440000|2021-08-16 15:07:20|86507.6|86482.6|86508|86483|86510.1|86485.1|86503.3|86478.3|39
1629126450000|2021-08-16 15:07:30|86507.9|86482.9|86506.5|86481.5|86507.9|86482.9|86506.5|86481.5|30
1629126460000|2021-08-16 15:07:40|86506.7|86481.7|86510.1|86485.1|86510.7|86485.7|86504.4|86479.4|52
1629126470000|2021-08-16 15:07:50|86511.1|86486.1|86512.6|86487.6|86515.5|86490.5|86510.4|86485.4|46
1629126480000|2021-08-16 15:08:00|86513.6|86488.6|86513.6|86488.6|86514.5|86489.5|86512.6|86487.6|40
1629126490000|2021-08-16 15:08:10|86513.9|86488.9|86509.2|86484.2|86513.9|86488.9|86509.2|86484.2|43
1629126500000|2021-08-16 15:08:20|86509.3|86484.3|86508.2|86483.2|86510.8|86485.8|86504.1|86479.1|46
1629126510000|2021-08-16 15:08:30|86507.6|86482.6|86510.5|86485.5|86510.8|86485.8|86506.3|86481.3|37
1629126520000|2021-08-16 15:08:40|86510.4|86485.4|86510.1|86485.1|86510.8|86485.8|86509.2|86484.2|37
1629126530000|2021-08-16 15:08:50|86510|86485|86509.7|86484.7|86510|86485|86508.4|86483.4|38
1629126540000|2021-08-16 15:09:00|86509.3|86484.3|86510.4|86485.4|86511.2|86486.2|86508.9|86483.9|33
1629126550000|2021-08-16 15:09:10|86510.1|86485.1|86516.2|86491.2|86516.2|86491.2|86508.5|86483.5|42
1629126560000|2021-08-16 15:09:20|86515.6|86490.6|86514.3|86489.3|86515.6|86490.6|86509.4|86484.4|53
1629126570000|2021-08-16 15:09:30|86513.8|86488.8|86513.3|86488.3|86514.4|86489.4|86512.3|86487.3|36
1629126580000|2021-08-16 15:09:40|86513.5|86488.5|86518.1|86493.1|86524.3|86499.3|86513.2|86488.2|56
1629126590000|2021-08-16 15:09:50|86517.7|86492.7|86516.4|86491.4|86519.5|86494.5|86516.2|86491.2|40
1629126600000|2021-08-16 15:10:00|86516.6|86491.6|86521.7|86496.7|86522.6|86497.6|86515.6|86490.6|29
1629126610000|2021-08-16 15:10:10|86521.5|86496.5|86524.7|86499.7|86524.7|86499.7|86521.5|86496.5|29
1629126620000|2021-08-16 15:10:20|86524.5|86499.5|86524.1|86499.1|86524.8|86499.8|86523.7|86498.7|28
1629126630000|2021-08-16 15:10:30|86524|86499|86530.1|86505.1|86530.4|86505.4|86523.6|86498.6|41
1629126640000|2021-08-16 15:10:40|86529.9|86504.9|86520.4|86495.4|86530|86505|86516.5|86491.5|47
1629126650000|2021-08-16 15:10:50|86520.6|86495.6|86517.8|86492.8|86520.6|86495.6|86513.9|86488.9|46
1629126660000|2021-08-16 15:11:00|86517.5|86492.5|86517.1|86492.1|86518|86493|86516.7|86491.7|26
1629126670000|2021-08-16 15:11:10|86517.5|86492.5|86517.9|86492.9|86518.2|86493.2|86517.3|86492.3|19
1629126680000|2021-08-16 15:11:20|86517.8|86492.8|86519.9|86494.9|86520.3|86495.3|86517.8|86492.8|27
1629126690000|2021-08-16 15:11:30|86519.4|86494.4|86518.7|86493.7|86520.8|86495.8|86518.7|86493.7|34
1629126700000|2021-08-16 15:11:40|86518.6|86493.6|86525.7|86500.7|86525.7|86500.7|86518.6|86493.6|49
1629126710000|2021-08-16 15:11:50|86525.5|86500.5|86527.6|86502.6|86529.3|86504.3|86525|86500|42
1629126720000|2021-08-16 15:12:00|86527.4|86502.4|86534.8|86509.8|86535.1|86510.1|86527.2|86502.2|52
1629126730000|2021-08-16 15:12:10|86535|86510|86534.3|86509.3|86535.9|86510.9|86534.3|86509.3|32
1629126740000|2021-08-16 15:12:20|86535|86510|86534.4|86509.4|86537.2|86512.2|86534.3|86509.3|37
1629126750000|2021-08-16 15:12:30|86534.5|86509.5|86535.1|86510.1|86535.7|86510.7|86534.5|86509.5|23
1629126760000|2021-08-16 15:12:40|86535.2|86510.2|86535.2|86510.2|86535.5|86510.5|86534.2|86509.2|34
1629126770000|2021-08-16 15:12:50|86535|86510|86531.6|86506.6|86535.2|86510.2|86531.2|86506.2|43
1629126780000|2021-08-16 15:13:00|86531|86506|86532.3|86507.3|86533.8|86508.8|86530.6|86505.6|37
1629126790000|2021-08-16 15:13:10|86532.2|86507.2|86533|86508|86534.5|86509.5|86532.2|86507.2|40
1629126800000|2021-08-16 15:13:20|86533.1|86508.1|86532.6|86507.6|86533.2|86508.2|86532.6|86507.6|24
1629126810000|2021-08-16 15:13:30|86532.2|86507.2|86536.9|86511.9|86536.9|86511.9|86531.7|86506.7|38
1629126820000|2021-08-16 15:13:40|86536.2|86511.2|86536.6|86511.6|86537.6|86512.6|86536.2|86511.2|26
1629126830000|2021-08-16 15:13:50|86533.3|86508.3|86532.9|86507.9|86534.3|86509.3|86532.4|86507.4|32
1629126840000|2021-08-16 15:14:00|86533.4|86508.4|86535.4|86510.4|86535.9|86510.9|86531.8|86506.8|29
1629126850000|2021-08-16 15:14:10|86535.6|86510.6|86535.5|86510.5|86536|86511|86535|86510|29
1629126860000|2021-08-16 15:14:20|86535.8|86510.8|86531.9|86506.9|86535.8|86510.8|86531.7|86506.7|25
1629126870000|2021-08-16 15:14:30|86531.8|86506.8|86528.4|86503.4|86532.2|86507.2|86524|86499|45
1629126880000|2021-08-16 15:14:40|86527.8|86502.8|86531.2|86506.2|86531.9|86506.9|86527.8|86502.8|49
1629126890000|2021-08-16 15:14:50|86531.5|86506.5|86527.7|86502.7|86531.7|86506.7|86526.7|86501.7|35
1629126900000|2021-08-16 15:15:00|86528.1|86503.1|86510.7|86485.7|86529.1|86504.1|86507.8|86482.8|64
1629126910000|2021-08-16 15:15:10|86510.5|86485.5|86507.3|86482.3|86515.6|86490.6|86507.3|86482.3|49
1629126920000|2021-08-16 15:15:20|86507|86482|86502.7|86477.7|86510.9|86485.9|86502.5|86477.5|48
1629126930000|2021-08-16 15:15:30|86502.3|86477.3|86506.4|86481.4|86508.5|86483.5|86502|86477|33
1629126940000|2021-08-16 15:15:40|86506.6|86481.6|86502.4|86477.4|86507|86482|86501.8|86476.8|32
1629126950000|2021-08-16 15:15:50|86501.9|86476.9|86499.8|86474.8|86502|86477|86499.8|86474.8|38
1629126960000|2021-08-16 15:16:00|86499.7|86474.7|86494.6|86469.6|86501.5|86476.5|86494.6|86469.6|49
1629126970000|2021-08-16 15:16:10|86494.7|86469.7|86487.3|86462.3|86494.7|86469.7|86486.9|86461.9|37
1629126980000|2021-08-16 15:16:20|86487.5|86462.5|86486.1|86461.1|86488.5|86463.5|86483.3|86458.3|44
1629126990000|2021-08-16 15:16:30|86486|86461|86480.7|86455.7|86488.9|86463.9|86479.7|86454.7|38
1629127000000|2021-08-16 15:16:40|86481.8|86456.8|86473.4|86448.4|86481.8|86456.8|86469.5|86444.5|53
1629127010000|2021-08-16 15:16:50|86472.3|86447.3|86478.4|86453.4|86479.3|86454.3|86470.8|86445.8|49
1629127020000|2021-08-16 15:17:00|86478|86453|86482.3|86457.3|86483.8|86458.8|86476.1|86451.1|53
1629127030000|2021-08-16 15:17:10|86481.8|86456.8|86481.3|86456.3|86485.1|86460.1|86480.2|86455.2|39
1629127040000|2021-08-16 15:17:20|86480.7|86455.7|86472.4|86447.4|86481.3|86456.3|86471.8|86446.8|47
1629127050000|2021-08-16 15:17:30|86472.3|86447.3|86478.4|86453.4|86478.4|86453.4|86471.5|86446.5|47
1629127060000|2021-08-16 15:17:40|86476.7|86451.7|86477.8|86452.8|86478|86453|86471.8|86446.8|43
1629127070000|2021-08-16 15:17:50|86477.6|86452.6|86462.3|86437.3|86477.6|86452.6|86462.2|86437.2|59
1629127080000|2021-08-16 15:18:00|86462.2|86437.2|86463.1|86438.1|86464.4|86439.4|86462|86437|40
1629127090000|2021-08-16 15:18:10|86463.5|86438.5|86470.9|86445.9|86471.5|86446.5|86463.5|86438.5|46
1629127100000|2021-08-16 15:18:20|86471.4|86446.4|86470.3|86445.3|86471.7|86446.7|86469.1|86444.1|49
1629127110000|2021-08-16 15:18:30|86470.2|86445.2|86470.5|86445.5|86470.6|86445.6|86469.8|86444.8|28
1629127120000|2021-08-16 15:18:40|86470.9|86445.9|86474.7|86449.7|86474.9|86449.9|86470.7|86445.7|34
1629127130000|2021-08-16 15:18:50|86474.9|86449.9|86477.1|86452.1|86477.6|86452.6|86474.8|86449.8|38
1629127140000|2021-08-16 15:19:00|86477.3|86452.3|86478.4|86453.4|86479.1|86454.1|86476|86451|44
1629127150000|2021-08-16 15:19:10|86479.3|86454.3|86486.7|86461.7|86487.3|86462.3|86479.3|86454.3|49
1629127160000|2021-08-16 15:19:20|86487|86462|86486.3|86461.3|86487|86462|86485.2|86460.2|39
1629127170000|2021-08-16 15:19:30|86486.2|86461.2|86482|86457|86486.8|86461.8|86480.7|86455.7|44
1629127180000|2021-08-16 15:19:40|86482.3|86457.3|86482.7|86457.7|86486.2|86461.2|86482.3|86457.3|45
1629127190000|2021-08-16 15:19:50|86482.2|86457.2|86482.3|86457.3|86483.6|86458.6|86481.3|86456.3|43
1629127200000|2021-08-16 15:20:00|86482.4|86457.4|86484.2|86459.2|86485.1|86460.1|86482.2|86457.2|35
1629127210000|2021-08-16 15:20:10|86484.4|86459.4|86483.4|86458.4|86484.4|86459.4|86482.6|86457.6|37
1629127220000|2021-08-16 15:20:20|86483.7|86458.7|86484.2|86459.2|86485.8|86460.8|86479.1|86454.1|55
1629127230000|2021-08-16 15:20:30|86484.4|86459.4|86489.8|86464.8|86491.2|86466.2|86484.3|86459.3|50
1629127240000|2021-08-16 15:20:40|86489.9|86464.9|86483.9|86458.9|86489.9|86464.9|86483.9|86458.9|51
1629127250000|2021-08-16 15:20:50|86483.8|86458.8|86482.2|86457.2|86484|86459|86481.4|86456.4|43
1629127260000|2021-08-16 15:21:00|86482.4|86457.4|86477.8|86452.8|86482.4|86457.4|86477.3|86452.3|38
1629127270000|2021-08-16 15:21:10|86477.7|86452.7|86479.2|86454.2|86480|86455|86476.8|86451.8|31
1629127280000|2021-08-16 15:21:20|86478.9|86453.9|86475.6|86450.6|86480.3|86455.3|86474.7|86449.7|41
1629127290000|2021-08-16 15:21:30|86475.4|86450.4|86474.5|86449.5|86475.7|86450.7|86474.5|86449.5|23
1629127300000|2021-08-16 15:21:40|86474.6|86449.6|86468.1|86443.1|86474.7|86449.7|86467.6|86442.6|31
1629127310000|2021-08-16 15:21:50|86468.2|86443.2|86462.6|86437.6|86468.2|86443.2|86460.2|86435.2|26
1629127320000|2021-08-16 15:22:00|86462.8|86437.8|86462.6|86437.6|86463.1|86438.1|86462|86437|27
1629127330000|2021-08-16 15:22:10|86462.7|86437.7|86466.3|86441.3|86467|86442|86462.6|86437.6|29
1629127340000|2021-08-16 15:22:20|86466.7|86441.7|86465.8|86440.8|86466.9|86441.9|86464.7|86439.7|25
1629127350000|2021-08-16 15:22:30|86466.1|86441.1|86466.3|86441.3|86467.3|86442.3|86466.1|86441.1|18
1629127360000|2021-08-16 15:22:40|86466.2|86441.2|86465.6|86440.6|86467|86442|86464.8|86439.8|33
1629127370000|2021-08-16 15:22:50|86465.4|86440.4|86463.4|86438.4|86466.1|86441.1|86462.5|86437.5|21
1629127380000|2021-08-16 15:23:00|86462.8|86437.8|86458.8|86433.8|86463.1|86438.1|86458.6|86433.6|24
1629127390000|2021-08-16 15:23:10|86459|86434|86459.3|86434.3|86459.9|86434.9|86457.8|86432.8|27
1629127400000|2021-08-16 15:23:20|86459.2|86434.2|86459.9|86434.9|86460.6|86435.6|86458.9|86433.9|28
1629127410000|2021-08-16 15:23:30|86459.6|86434.6|86460.3|86435.3|86460.6|86435.6|86459.4|86434.4|26
1629127420000|2021-08-16 15:23:40|86459.9|86434.9|86459.9|86434.9|86460.2|86435.2|86459.4|86434.4|30
1629127430000|2021-08-16 15:23:50|86460.3|86435.3|86467|86442|86467.7|86442.7|86460.2|86435.2|42
1629127440000|2021-08-16 15:24:00|86466.9|86441.9|86465.2|86440.2|86467.5|86442.5|86465.2|86440.2|30
1629127450000|2021-08-16 15:24:10|86465.3|86440.3|86467.8|86442.8|86467.8|86442.8|86464.5|86439.5|38
1629127460000|2021-08-16 15:24:20|86467.5|86442.5|86468.2|86443.2|86468.4|86443.4|86467.4|86442.4|33
1629127470000|2021-08-16 15:24:30|86467.9|86442.9|86475.3|86450.3|86475.3|86450.3|86467.9|86442.9|33
1629127480000|2021-08-16 15:24:40|86476.1|86451.1|86481.3|86456.3|86482.9|86457.9|86476.1|86451.1|51
1629127490000|2021-08-16 15:24:50|86480.9|86455.9|86480.2|86455.2|86481.2|86456.2|86479.9|86454.9|30
1629127500000|2021-08-16 15:25:00|86479.6|86454.6|86468.3|86443.3|86480.2|86455.2|86468.2|86443.2|58
1629127510000|2021-08-16 15:25:10|86468.4|86443.4|86469|86444|86469.6|86444.6|86467.2|86442.2|39
1629127520000|2021-08-16 15:25:20|86468.8|86443.8|86464.5|86439.5|86468.8|86443.8|86464.5|86439.5|40
1629127530000|2021-08-16 15:25:30|86464.7|86439.7|86461.3|86436.3|86464.7|86439.7|86461.1|86436.1|43
1629127540000|2021-08-16 15:25:40|86461.1|86436.1|86457.6|86432.6|86461.3|86436.3|86456.8|86431.8|37
1629127550000|2021-08-16 15:25:50|86457.3|86432.3|86449.8|86424.8|86466.5|86432.8|86449.8|86416.5|31
1629127560000|2021-08-16 15:26:00|86448.6|86423.6|86453.3|86428.3|86453.3|86428.3|86448|86423|42
1629127570000|2021-08-16 15:26:10|86453.1|86428.1|86459.7|86434.7|86461.2|86436.2|86452.7|86427.7|47
1629127580000|2021-08-16 15:26:20|86460.1|86435.1|86454.8|86429.8|86460.1|86435.1|86452.8|86427.8|38
1629127590000|2021-08-16 15:26:30|86454.2|86429.2|86456.8|86431.8|86457.1|86432.1|86453.8|86428.8|41
1629127600000|2021-08-16 15:26:40|86456.6|86431.6|86457.2|86432.2|86458|86433|86455.9|86430.9|48
1629127610000|2021-08-16 15:26:50|86458|86433|86459.1|86434.1|86460.9|86435.9|86458|86433|33
1629127620000|2021-08-16 15:27:00|86459|86434|86460|86435|86460.2|86435.2|86458.7|86433.7|25
1629127630000|2021-08-16 15:27:10|86459.7|86434.7|86461.4|86436.4|86462.1|86437.1|86459.7|86434.7|30
1629127640000|2021-08-16 15:27:20|86461.5|86436.5|86470|86445|86470.1|86445.1|86461.3|86436.3|50
1629127650000|2021-08-16 15:27:30|86469.9|86444.9|86470.8|86445.8|86471.4|86446.4|86469.6|86444.6|34
1629127660000|2021-08-16 15:27:40|86470.9|86445.9|86470.5|86445.5|86471|86446|86470.3|86445.3|25
1629127670000|2021-08-16 15:27:50|86470.4|86445.4|86473|86448|86473|86448|86470.1|86445.1|14
1629127680000|2021-08-16 15:28:00|86473.5|86448.5|86484.9|86459.9|86485.4|86460.4|86472.6|86447.6|49
1629127690000|2021-08-16 15:28:10|86483.7|86458.7|86484|86459|86484.2|86459.2|86481.9|86456.9|40
1629127700000|2021-08-16 15:28:20|86484.4|86459.4|86495.3|86470.3|86497.9|86472.9|86484.3|86459.3|60
1629127710000|2021-08-16 15:28:30|86495.1|86470.1|86494.6|86469.6|86497|86472|86494.6|86469.6|39
1629127720000|2021-08-16 15:28:40|86494.3|86469.3|86490.7|86465.7|86503.5|86469.4|86489.6|86453.5|41
1629127730000|2021-08-16 15:28:50|86490.8|86465.8|86490|86465|86501.8|86465.8|86487.6|86451.8|47
1629127740000|2021-08-16 15:29:00|86489.7|86464.7|86490.3|86465.3|86490.6|86465.6|86488.6|86463.6|46
1629127750000|2021-08-16 15:29:10|86490.4|86465.4|86484.5|86459.5|86490.5|86465.5|86484.5|86459.5|38
1629127760000|2021-08-16 15:29:20|86484.6|86459.6|86485.3|86460.3|86486.3|86461.3|86481.9|86456.9|47
1629127770000|2021-08-16 15:29:30|86485.1|86460.1|86486.8|86461.8|86488.1|86463.1|86484.5|86459.5|53
1629127780000|2021-08-16 15:29:40|86487|86462|86483.3|86458.3|86487.9|86462.9|86482.2|86457.2|46
1629127790000|2021-08-16 15:29:50|86483.4|86458.4|86515.6|86490.6|86527.8|86490.6|86483.1|86458.1|70
1629127800000|2021-08-16 15:30:00|86515.3|86490.3|86518.7|86493.7|86529.4|86495.3|86513.8|86479.2|57
1629127810000|2021-08-16 15:30:10|86518.9|86493.9|86514.6|86489.6|86532|86494.4|86514.4|86476.4|48
1629127820000|2021-08-16 15:30:20|86513.9|86488.9|86545.3|86495.3|86546.3|86507.1|86513.9|86480.5|55
1629127830000|2021-08-16 15:30:30|86545.7|86495.7|86534.1|86509.1|86547.1|86513.2|86532.8|86494.5|41
1629127840000|2021-08-16 15:30:40|86535.2|86510.2|86533.2|86508.2|86546.8|86510.2|86532.3|86494.8|42
1629127850000|2021-08-16 15:30:50|86532.6|86507.6|86533.8|86508.8|86536.4|86511.4|86529.5|86504.5|56
1629127860000|2021-08-16 15:31:00|86533|86508|86540.5|86490.5|86540.5|86508.5|86528.8|86490.5|49
1629127870000|2021-08-16 15:31:10|86541.6|86491.6|86530.2|86505.2|86541.6|86505.8|86528.3|86489.2|37
1629127880000|2021-08-16 15:31:20|86530.3|86505.3|86529.9|86504.9|86531.1|86506.1|86528.7|86503.7|47
1629127890000|2021-08-16 15:31:30|86530|86505|86531.4|86506.4|86531.6|86506.6|86529.6|86504.6|50
1629127900000|2021-08-16 15:31:40|86531.5|86506.5|86531.2|86506.2|86531.9|86506.9|86531.1|86506.1|27
1629127910000|2021-08-16 15:31:50|86531|86506|86541.6|86516.6|86543.2|86518.2|86530.9|86505.9|59
1629127920000|2021-08-16 15:32:00|86541.7|86516.7|86536.6|86511.6|86542.7|86517.7|86533.9|86508.9|55
1629127930000|2021-08-16 15:32:10|86536.2|86511.2|86537|86512|86538.6|86513.6|86536|86511|52
1629127940000|2021-08-16 15:32:20|86536.8|86511.8|86537.2|86512.2|86537.7|86512.7|86534.7|86509.7|46
1629127950000|2021-08-16 15:32:30|86537.1|86512.1|86539.6|86514.6|86544.2|86519.2|86535.1|86510.1|63
1629127960000|2021-08-16 15:32:40|86539.9|86514.9|86538.2|86513.2|86541.1|86516.1|86535.5|86510.5|66
1629127970000|2021-08-16 15:32:50|86538.1|86513.1|86543.9|86518.9|86543.9|86518.9|86536.4|86511.4|56
1629127980000|2021-08-16 15:33:00|86543.4|86518.4|86535|86510|86543.4|86518.4|86535|86510|52
1629127990000|2021-08-16 15:33:10|86535.4|86510.4|86537.3|86512.3|86537.7|86512.7|86535.4|86510.4|32
1629128000000|2021-08-16 15:33:20|86537.6|86512.6|86536|86511|86537.6|86512.6|86535.9|86510.9|33
1629128010000|2021-08-16 15:33:30|86535.5|86510.5|86535.8|86510.8|86537.3|86512.3|86534.1|86509.1|39
1629128020000|2021-08-16 15:33:40|86536.1|86511.1|86537.2|86512.2|86539.5|86514.5|86534.2|86509.2|43
1629128030000|2021-08-16 15:33:50|86537.3|86512.3|86534.8|86509.8|86538.3|86513.3|86533.9|86508.9|47
1629128040000|2021-08-16 15:34:00|86535.1|86510.1|86536.4|86511.4|86537.5|86512.5|86534.9|86509.9|40
1629128050000|2021-08-16 15:34:10|86536|86511|86545|86520|86545.5|86520.5|86535.8|86510.8|52
1629128060000|2021-08-16 15:34:20|86545.1|86520.1|86532.5|86507.5|86545.1|86520.1|86531.8|86506.8|61
1629128070000|2021-08-16 15:34:30|86532.8|86507.8|86527.6|86502.6|86532.8|86507.8|86525|86500|55
1629128080000|2021-08-16 15:34:40|86527.4|86502.4|86529|86504|86529.4|86504.4|86524.5|86499.5|40
1629128090000|2021-08-16 15:34:50|86528.6|86503.6|86525|86500|86529.9|86504.9|86524.8|86499.8|55
1629128100000|2021-08-16 15:35:00|86525.1|86500.1|86524.8|86499.8|86525.5|86500.5|86519|86494|57
1629128110000|2021-08-16 15:35:10|86524|86499|86524.4|86499.4|86526.7|86501.7|86522.2|86497.2|47
1629128120000|2021-08-16 15:35:20|86524.7|86499.7|86523.6|86498.6|86525.1|86500.1|86522.4|86497.4|32
1629128130000|2021-08-16 15:35:30|86523.5|86498.5|86524.4|86499.4|86524.7|86499.7|86522.7|86497.7|42
1629128140000|2021-08-16 15:35:40|86524.1|86499.1|86519.6|86494.6|86524.1|86499.1|86519|86494|47
1629128150000|2021-08-16 15:35:50|86532|86482|86515|86490|86532.5|86495.3|86514.4|86478.7|62
1629128160000|2021-08-16 15:36:00|86515.2|86490.2|86505.1|86480.1|86515.2|86490.2|86503.6|86478.6|57
1629128170000|2021-08-16 15:36:10|86505.2|86480.2|86522.1|86472.1|86525.4|86480.2|86502.9|86466.2|67
1629128180000|2021-08-16 15:36:20|86522.6|86472.6|86523.9|86473.9|86525.1|86475.1|86521.8|86471.8|44
1629128190000|2021-08-16 15:36:30|86524.2|86474.2|86529.9|86479.9|86530.5|86480.5|86524.2|86474.2|57
1629128200000|2021-08-16 15:36:40|86529.1|86479.1|86530.2|86480.2|86531.2|86481.2|86528.9|86478.9|42
1629128210000|2021-08-16 15:36:50|86529.5|86479.5|86526.1|86476.1|86530.4|86480.4|86526.1|86476.1|42
1629128220000|2021-08-16 15:37:00|86516.2|86491.2|86527.7|86477.7|86528.3|86491.2|86514.8|86476.4|48
1629128230000|2021-08-16 15:37:10|86527.1|86477.1|86531.2|86481.2|86531.6|86481.6|86527.1|86477.1|44
1629128240000|2021-08-16 15:37:20|86531|86481|86523.3|86498.3|86536.6|86501.1|86523.1|86480.9|48
1629128250000|2021-08-16 15:37:30|86523|86498|86523.1|86498.1|86536.6|86503.1|86523|86486.6|54
1629128260000|2021-08-16 15:37:40|86522.4|86497.4|86529.5|86504.5|86530.2|86505.2|86522.4|86497.4|57
1629128270000|2021-08-16 15:37:50|86529.7|86504.7|86524.3|86499.3|86530.5|86505.5|86523.4|86498.4|67
1629128280000|2021-08-16 15:38:00|86525.2|86500.2|86526.6|86501.6|86527.2|86502.2|86523.6|86498.6|44
1629128290000|2021-08-16 15:38:10|86526.8|86501.8|86527.1|86502.1|86539.7|86502.4|86520.3|86487.8|57
1629128300000|2021-08-16 15:38:20|86526.8|86501.8|86524.8|86499.8|86526.8|86501.8|86521.6|86496.6|49
1629128310000|2021-08-16 15:38:30|86525.4|86500.4|86521.9|86496.9|86534.4|86500.4|86521.4|86483.8|28
1629128320000|2021-08-16 15:38:40|86522.8|86497.8|86526.9|86501.9|86537.4|86501.9|86520.6|86486.3|41
1629128330000|2021-08-16 15:38:50|86538.5|86488.5|86522.5|86497.5|86539.1|86503.8|86516.8|86483.2|43
1629128340000|2021-08-16 15:39:00|86522.7|86497.7|86522.4|86497.4|86523.1|86498.1|86521.4|86496.4|35
1629128350000|2021-08-16 15:39:10|86523|86498|86522.7|86497.7|86536.5|86501.3|86522.5|86485.2|51
1629128360000|2021-08-16 15:39:20|86522.3|86497.3|86527.3|86502.3|86531.8|86506.8|86522.2|86497.2|52
1629128370000|2021-08-16 15:39:30|86527.4|86502.4|86526.1|86501.1|86540.4|86503.6|86525.7|86487.7|44
1629128380000|2021-08-16 15:39:40|86526.2|86501.2|86528.3|86503.3|86528.5|86503.5|86525.2|86500.2|45
1629128390000|2021-08-16 15:39:50|86528.4|86503.4|86500.4|86450.4|86530.7|86503.8|86499.6|86449.6|69
1629128400000|2021-08-16 15:40:00|86500.6|86450.6|86488.6|86438.6|86501.3|86451.3|86481.1|86431.1|63
1629128410000|2021-08-16 15:40:10|86488.5|86438.5|86492|86442|86492.5|86442.5|86488.5|86438.5|56
1629128420000|2021-08-16 15:40:20|86492.1|86442.1|86495|86445|86495.5|86445.5|86489|86439|50
1629128430000|2021-08-16 15:40:30|86494.8|86444.8|86502.5|86452.5|86503.5|86466.5|86488.8|86444.7|49
1629128440000|2021-08-16 15:40:40|86502.3|86452.3|86499.6|86449.6|86502.3|86452.3|86499.4|86449.4|19
1629128450000|2021-08-16 15:40:50|86498|86448|86484.9|86459.9|86499.1|86461.4|86484.7|86447.6|31
1629128460000|2021-08-16 15:41:00|86484.6|86459.6|86494.8|86444.8|86496|86460.1|86482.7|86444.7|39
1629128470000|2021-08-16 15:41:10|86494.7|86444.7|86480.6|86455.6|86494.9|86455.6|86478.8|86441.9|44
1629128480000|2021-08-16 15:41:20|86480.7|86455.7|86480.6|86455.6|86481|86456|86480.1|86455.1|30
1629128490000|2021-08-16 15:41:30|86480.9|86455.9|86493.9|86443.9|86494.3|86455.9|86480.9|86443.1|34
1629128500000|2021-08-16 15:41:40|86494|86444|86498.2|86448.2|86498.2|86460.8|86481.5|86444|35
1629128510000|2021-08-16 15:41:50|86498.1|86448.1|86475.9|86450.9|86499|86458.8|86475.4|86437.7|56
1629128520000|2021-08-16 15:42:00|86475.7|86450.7|86484.5|86434.5|86488.5|86451.4|86475.3|86432.4|58
1629128530000|2021-08-16 15:42:10|86484.8|86434.8|86484.9|86434.9|86487.1|86448.9|86472.3|86434.6|40
1629128540000|2021-08-16 15:42:20|86484.8|86434.8|86485.1|86435.1|86487.8|86437.8|86484.3|86434.3|41
1629128550000|2021-08-16 15:42:30|86485.6|86435.6|86487|86437|86487.9|86449.9|86468.6|86434.5|45
1629128560000|2021-08-16 15:42:40|86486.8|86436.8|86485.1|86435.1|86486.9|86436.9|86484.8|86434.8|42
1629128570000|2021-08-16 15:42:50|86485.3|86435.3|86485.9|86435.9|86486.1|86436.1|86483.3|86433.3|45
1629128580000|2021-08-16 15:43:00|86486|86436|86486.8|86436.8|86488.1|86438.1|86485.4|86435.4|24
1629128590000|2021-08-16 15:43:10|86487|86437|86486.1|86436.1|86487.7|86437.7|86485.5|86435.5|25
1629128600000|2021-08-16 15:43:20|86486|86436|86486.2|86436.2|86487.8|86437.8|86485.9|86435.9|42
1629128610000|2021-08-16 15:43:30|86486.3|86436.3|86486.5|86436.5|86487.9|86437.9|86486.1|86436.1|30
1629128620000|2021-08-16 15:43:40|86486.8|86436.8|86482.6|86432.6|86488.1|86438.1|86481.2|86431.2|55
1629128630000|2021-08-16 15:43:50|86482.8|86432.8|86482.8|86432.8|86483.6|86433.6|86482.1|86432.1|41
1629128640000|2021-08-16 15:44:00|86483.7|86433.7|86483.6|86433.6|86483.9|86444.4|86467.5|86430.9|43
1629128650000|2021-08-16 15:44:10|86483.4|86433.4|86485.3|86435.3|86485.3|86435.3|86482.4|86432.4|36
1629128660000|2021-08-16 15:44:20|86485.2|86435.2|86480.9|86430.9|86485.2|86435.2|86480.5|86430.5|34
1629128670000|2021-08-16 15:44:30|86480.8|86430.8|86461.6|86436.6|86480.9|86436.6|86461.6|86424.4|64
1629128680000|2021-08-16 15:44:40|86461.4|86436.4|86472.3|86422.3|86472.7|86436.6|86457.4|86419.7|50
1629128690000|2021-08-16 15:44:50|86473|86423|86471.8|86421.8|86473.6|86436.5|86458.3|86421.6|41
1629128700000|2021-08-16 15:45:00|86471.6|86421.6|86471.7|86421.7|86473.8|86423.8|86470.4|86420.4|44
1629128710000|2021-08-16 15:45:10|86471.6|86421.6|86470.9|86420.9|86471.7|86421.7|86470.5|86420.5|35
1629128720000|2021-08-16 15:45:20|86471|86421|86466.2|86441.2|86472.6|86441.3|86458.8|86421|46
1629128730000|2021-08-16 15:45:30|86466.5|86441.5|86468.1|86443.1|86468.3|86443.3|86466.2|86441.2|27
1629128740000|2021-08-16 15:45:40|86468.2|86443.2|86465.8|86440.8|86468.3|86443.3|86464.1|86439.1|45
1629128750000|2021-08-16 15:45:50|86466|86441|86464|86439|86466.7|86441.7|86464|86439|33
1629128760000|2021-08-16 15:46:00|86464.1|86439.1|86463.7|86438.7|86464.7|86439.7|86462.9|86437.9|46
1629128770000|2021-08-16 15:46:10|86463.5|86438.5|86463.4|86438.4|86465.2|86440.2|86462.6|86437.6|45
1629128780000|2021-08-16 15:46:20|86463.2|86438.2|86463|86438|86464.5|86439.5|86462.8|86437.8|29
1629128790000|2021-08-16 15:46:30|86462.7|86437.7|86463.5|86438.5|86464.6|86439.6|86461.9|86436.9|33
1629128800000|2021-08-16 15:46:40|86463.4|86438.4|86464.6|86439.6|86464.6|86439.6|86463|86438|19
1629128810000|2021-08-16 15:46:50|86464.4|86439.4|86466.3|86441.3|86467.6|86442.6|86464.3|86439.3|40
1629128820000|2021-08-16 15:47:00|86466|86441|86467.3|86442.3|86467.5|86442.5|86465.5|86440.5|42
1629128830000|2021-08-16 15:47:10|86467.2|86442.2|86470|86445|86472.7|86447.7|86467|86442|50
1629128840000|2021-08-16 15:47:20|86470.3|86445.3|86474.7|86449.7|86475.5|86450.5|86468|86443|57
1629128850000|2021-08-16 15:47:30|86474.6|86449.6|86474.2|86449.2|86475.6|86450.6|86473.6|86448.6|41
1629128860000|2021-08-16 15:47:40|86474.5|86449.5|86472.7|86447.7|86474.5|86449.5|86472.7|86447.7|34
1629128870000|2021-08-16 15:47:50|86472.9|86447.9|86475.6|86450.6|86475.6|86450.6|86472.7|86447.7|39
1629128880000|2021-08-16 15:48:00|86475.2|86450.2|86472.3|86447.3|86475.3|86450.3|86471|86446|45
1629128890000|2021-08-16 15:48:10|86472.2|86447.2|86474.3|86449.3|86474.9|86449.9|86471.4|86446.4|35
1629128900000|2021-08-16 15:48:20|86474.2|86449.2|86475.1|86450.1|86475.9|86450.9|86473.6|86448.6|32
1629128910000|2021-08-16 15:48:30|86475.3|86450.3|86476|86451|86477.2|86452.2|86474.7|86449.7|40
1629128920000|2021-08-16 15:48:40|86476.4|86451.4|86476.1|86451.1|86477.9|86452.9|86475.3|86450.3|38
1629128930000|2021-08-16 15:48:50|86476|86451|86477|86452|86477.4|86452.4|86475.5|86450.5|40
1629128940000|2021-08-16 15:49:00|86476.9|86451.9|86483.4|86458.4|86483.4|86458.4|86476.4|86451.4|42
1629128950000|2021-08-16 15:49:10|86483|86458|86482.3|86457.3|86485|86460|86481.1|86456.1|44
1629128960000|2021-08-16 15:49:20|86482.4|86457.4|86482.4|86457.4|86483.9|86458.9|86482.1|86457.1|43
1629128970000|2021-08-16 15:49:30|86484.7|86459.7|86488.1|86463.1|86489.9|86464.9|86484.7|86459.7|54
1629128980000|2021-08-16 15:49:40|86487.7|86462.7|86486.7|86461.7|86488.6|86463.6|86485.7|86460.7|56
1629128990000|2021-08-16 15:49:50|86486.4|86461.4|86485.8|86460.8|86488.4|86463.4|86483.9|86458.9|47
1629129000000|2021-08-16 15:50:00|86487|86462|86489|86464|86490|86465|86486.7|86461.7|43
1629129010000|2021-08-16 15:50:10|86489.7|86464.7|86492|86467|86492|86467|86489.3|86464.3|42
1629129020000|2021-08-16 15:50:20|86491.5|86466.5|86490|86465|86493.8|86468.8|86489.7|86464.7|49
1629129030000|2021-08-16 15:50:30|86490.6|86465.6|86495.7|86470.7|86497.4|86472.4|86488.7|86463.7|53
1629129040000|2021-08-16 15:50:40|86494.9|86469.9|86495.5|86470.5|86498.3|86473.3|86493.6|86468.6|60
1629129050000|2021-08-16 15:50:50|86495.7|86470.7|86492.9|86467.9|86496.1|86471.1|86492.2|86467.2|41
1629129060000|2021-08-16 15:51:00|86492.8|86467.8|86492.4|86467.4|86493.2|86468.2|86492.1|86467.1|32
1629129070000|2021-08-16 15:51:10|86492.5|86467.5|86492.2|86467.2|86494.7|86469.7|86491.8|86466.8|47
1629129080000|2021-08-16 15:51:20|86492.5|86467.5|86490.5|86465.5|86492.5|86467.5|86490.4|86465.4|41
1629129090000|2021-08-16 15:51:30|86490.4|86465.4|86490.5|86465.5|86491.1|86466.1|86489.3|86464.3|45
1629129100000|2021-08-16 15:51:40|86490.2|86465.2|86489.9|86464.9|86490.9|86465.9|86489.3|86464.3|36
1629129110000|2021-08-16 15:51:50|86489.8|86464.8|86490.3|86465.3|86491.1|86466.1|86489.7|86464.7|36
1629129120000|2021-08-16 15:52:00|86490.4|86465.4|86488.2|86463.2|86490.4|86465.4|86487.9|86462.9|39
1629129130000|2021-08-16 15:52:10|86488.3|86463.3|86484.1|86459.1|86489.1|86464.1|86483.9|86458.9|41
1629129140000|2021-08-16 15:52:20|86484.2|86459.2|86484.5|86459.5|86484.6|86459.6|86483.6|86458.6|42
1629129150000|2021-08-16 15:52:30|86484.6|86459.6|86488.6|86463.6|86489.2|86464.2|86483.2|86458.2|40
1629129160000|2021-08-16 15:52:40|86488.5|86463.5|86490.8|86465.8|86491.5|86466.5|86487.5|86462.5|49
1629129170000|2021-08-16 15:52:50|86490.9|86465.9|86491.8|86466.8|86493.1|86468.1|86490.5|86465.5|52
1629129180000|2021-08-16 15:53:00|86492|86467|86494.5|86469.5|86495|86470|86491.9|86466.9|44
1629129190000|2021-08-16 15:53:10|86494.6|86469.6|86493.7|86468.7|86495.2|86470.2|86493.5|86468.5|29
1629129200000|2021-08-16 15:53:20|86494.3|86469.3|86496.3|86471.3|86496.3|86471.3|86494.3|86469.3|40
1629129210000|2021-08-16 15:53:30|86496|86471|86496.7|86471.7|86498.1|86473.1|86495.6|86470.6|44
1629129220000|2021-08-16 15:53:40|86497.2|86472.2|86497.8|86472.8|86499.1|86474.1|86495.5|86470.5|51
1629129230000|2021-08-16 15:53:50|86499.5|86474.5|86493|86468|86499.9|86474.9|86492.4|86467.4|42
1629129240000|2021-08-16 15:54:00|86493.4|86468.4|86488.4|86463.4|86493.4|86468.4|86488.4|86463.4|39
1629129250000|2021-08-16 15:54:10|86488.9|86463.9|86482.1|86457.1|86489.7|86464.7|86482.1|86457.1|46
1629129260000|2021-08-16 15:54:20|86480.1|86455.1|86477.2|86452.2|86482.6|86457.6|86477.1|86452.1|48
1629129270000|2021-08-16 15:54:30|86477.7|86452.7|86486.3|86461.3|86487.5|86462.5|86477.7|86452.7|42
1629129280000|2021-08-16 15:54:40|86486|86461|86488|86463|86488.9|86463.9|86486|86461|26
1629129290000|2021-08-16 15:54:50|86491.8|86466.8|86490.4|86465.4|86492.5|86467.5|86489.7|86464.7|55
1629129300000|2021-08-16 15:55:00|86490.2|86465.2|86489.1|86464.1|86490.7|86465.7|86488.8|86463.8|40
1629129310000|2021-08-16 15:55:10|86489|86464|86488.6|86463.6|86492.5|86467.5|86487.9|86462.9|40
1629129320000|2021-08-16 15:55:20|86488.9|86463.9|86490.5|86465.5|86490.7|86465.7|86488.8|86463.8|32
1629129330000|2021-08-16 15:55:30|86490.3|86465.3|86492.6|86467.6|86494.2|86469.2|86489.3|86464.3|38
1629129340000|2021-08-16 15:55:40|86492.7|86467.7|86493|86468|86493.3|86468.3|86491.6|86466.6|31
1629129350000|2021-08-16 15:55:50|86493.1|86468.1|86492.1|86467.1|86493.7|86468.7|86492.1|86467.1|42
1629129360000|2021-08-16 15:56:00|86492.4|86467.4|86483|86458|86492.4|86467.4|86482.2|86457.2|47
1629129370000|2021-08-16 15:56:10|86482.4|86457.4|86485.1|86460.1|86485.7|86460.7|86482.4|86457.4|37
1629129380000|2021-08-16 15:56:20|86485|86460|86483.3|86458.3|86485.3|86460.3|86483.3|86458.3|28
1629129390000|2021-08-16 15:56:30|86483.1|86458.1|86482|86457|86484.1|86459.1|86480|86455|36
1629129400000|2021-08-16 15:56:40|86482.1|86457.1|86482.6|86457.6|86483|86458|86482.1|86457.1|31
1629129410000|2021-08-16 15:56:50|86482.5|86457.5|86482|86457|86482.8|86457.8|86481.8|86456.8|21
1629129420000|2021-08-16 15:57:00|86482.3|86457.3|86480.8|86455.8|86482.5|86457.5|86480.8|86455.8|31
1629129430000|2021-08-16 15:57:10|86481.7|86456.7|86482.2|86457.2|86483.2|86458.2|86480.2|86455.2|38
1629129440000|2021-08-16 15:57:20|86482.3|86457.3|86483.5|86458.5|86484.4|86459.4|86481.4|86456.4|38
1629129450000|2021-08-16 15:57:30|86483.1|86458.1|86479.3|86454.3|86483.7|86458.7|86477.4|86452.4|42
1629129460000|2021-08-16 15:57:40|86479.1|86454.1|86481.5|86456.5|86483.8|86458.8|86479.1|86454.1|43
1629129470000|2021-08-16 15:57:50|86481.6|86456.6|86480|86455|86483.2|86458.2|86480|86455|36
1629129480000|2021-08-16 15:58:00|86480.3|86455.3|86480.5|86455.5|86481|86456|86478.2|86453.2|38
1629129490000|2021-08-16 15:58:10|86480.2|86455.2|86479.3|86454.3|86480.5|86455.5|86478.4|86453.4|29
1629129500000|2021-08-16 15:58:20|86479.4|86454.4|86485.4|86460.4|86486.2|86461.2|86479.4|86454.4|39
1629129510000|2021-08-16 15:58:30|86485.6|86460.6|86486.2|86461.2|86486.5|86461.5|86485.3|86460.3|39
1629129520000|2021-08-16 15:58:40|86486.3|86461.3|86486.1|86461.1|86488.2|86463.2|86483.7|86458.7|34
1629129530000|2021-08-16 15:58:50|86486|86461|86488.6|86463.6|86489.4|86464.4|86486|86461|42
1629129540000|2021-08-16 15:59:00|86488.2|86463.2|86492.6|86467.6|86496.1|86471.1|86488.2|86463.2|45
1629129550000|2021-08-16 15:59:10|86491.4|86466.4|86496.1|86471.1|86496.3|86471.3|86491.4|86466.4|34
1629129560000|2021-08-16 15:59:20|86496|86471|86495.9|86470.9|86496.5|86471.5|86494.7|86469.7|36
1629129570000|2021-08-16 15:59:30|86495.7|86470.7|86496|86471|86496.2|86471.2|86493.7|86468.7|41
1629129580000|2021-08-16 15:59:40|86497.1|86472.1|86504.6|86479.6|86505.4|86480.4|86496.3|86471.3|49
1629129590000|2021-08-16 15:59:50|86505.1|86480.1|86508|86483|86508|86483|86503.9|86478.9|46
1629129600000|2021-08-16 16:00:00|86507.3|86482.3|86507.3|86482.3|86507.7|86482.7|86502.9|86477.9|55
1629129610000|2021-08-16 16:00:10|86507.2|86482.2|86506.7|86481.7|86507.6|86482.6|86505.2|86480.2|43
1629129620000|2021-08-16 16:00:20|86506.5|86481.5|86515.3|86490.3|86516.7|86491.7|86506.3|86481.3|58
1629129630000|2021-08-16 16:00:30|86515|86490|86514.6|86489.6|86515|86490|86511.2|86486.2|47
1629129640000|2021-08-16 16:00:40|86515.1|86490.1|86513.1|86488.1|86515.1|86490.1|86511.6|86486.6|41
1629129650000|2021-08-16 16:00:50|86513.2|86488.2|86512.2|86487.2|86513.3|86488.3|86512.1|86487.1|25
1629129660000|2021-08-16 16:01:00|86512.4|86487.4|86506.4|86481.4|86512.4|86487.4|86505.9|86480.9|46
1629129670000|2021-08-16 16:01:10|86505.5|86480.5|86503.1|86478.1|86506.6|86481.6|86501.9|86476.9|52
1629129680000|2021-08-16 16:01:20|86503|86478|86505.8|86480.8|86506.6|86481.6|86503|86478|37
1629129690000|2021-08-16 16:01:30|86506.1|86481.1|86506.9|86481.9|86507|86482|86506.1|86481.1|32
1629129700000|2021-08-16 16:01:40|86506.7|86481.7|86505|86480|86507|86482|86505|86480|24
1629129710000|2021-08-16 16:01:50|86504.9|86479.9|86506.8|86481.8|86508.4|86483.4|86504.9|86479.9|36
1629129720000|2021-08-16 16:02:00|86507.1|86482.1|86509.4|86484.4|86509.4|86484.4|86506|86481|36
1629129730000|2021-08-16 16:02:10|86509.6|86484.6|86506.8|86481.8|86509.7|86484.7|86506.8|86481.8|27
1629129740000|2021-08-16 16:02:20|86506.5|86481.5|86508.3|86483.3|86508.3|86483.3|86503|86478|47
1629129750000|2021-08-16 16:02:30|86506.9|86481.9|86503.2|86478.2|86506.9|86481.9|86499.8|86474.8|54
1629129760000|2021-08-16 16:02:40|86503|86478|86504.7|86479.7|86505.3|86480.3|86500.9|86475.9|49
1629129770000|2021-08-16 16:02:50|86504.6|86479.6|86503.2|86478.2|86505.4|86480.4|86503.2|86478.2|33
1629129780000|2021-08-16 16:03:00|86503.3|86478.3|86502.5|86477.5|86503.7|86478.7|86502.3|86477.3|32
1629129790000|2021-08-16 16:03:10|86502.6|86477.6|86502.8|86477.8|86504.1|86479.1|86501.9|86476.9|30
1629129800000|2021-08-16 16:03:20|86502.9|86477.9|86503.4|86478.4|86503.8|86478.8|86502.6|86477.6|23
1629129810000|2021-08-16 16:03:30|86503.5|86478.5|86506.8|86481.8|86507.7|86482.7|86502.9|86477.9|45
1629129820000|2021-08-16 16:03:40|86507.3|86482.3|86506.5|86481.5|86507.4|86482.4|86506.5|86481.5|27
1629129830000|2021-08-16 16:03:50|86506.6|86481.6|86502.3|86477.3|86506.6|86481.6|86501.8|86476.8|34
1629129840000|2021-08-16 16:04:00|86501.9|86476.9|86502.2|86477.2|86504.5|86479.5|86501.9|86476.9|38
1629129850000|2021-08-16 16:04:10|86501.9|86476.9|86502.7|86477.7|86503.2|86478.2|86501.7|86476.7|31
1629129860000|2021-08-16 16:04:20|86502.3|86477.3|86505.3|86480.3|86505.3|86480.3|86501.9|86476.9|14
1629129870000|2021-08-16 16:04:30|86505.1|86480.1|86506.7|86481.7|86506.9|86481.9|86503.8|86478.8|30
1629129880000|2021-08-16 16:04:40|86506.6|86481.6|86506.8|86481.8|86507.8|86482.8|86505.9|86480.9|32
1629129890000|2021-08-16 16:04:50|86506.7|86481.7|86505.5|86480.5|86507.6|86482.6|86504.4|86479.4|36
1629129900000|2021-08-16 16:05:00|86505.7|86480.7|86506.3|86481.3|86511.3|86486.3|86505.7|86480.7|49
1629129910000|2021-08-16 16:05:10|86507.1|86482.1|86511.2|86486.2|86511.2|86486.2|86507.1|86482.1|43
1629129920000|2021-08-16 16:05:20|86511.1|86486.1|86508.5|86483.5|86511.1|86486.1|86508.4|86483.4|26
1629129930000|2021-08-16 16:05:30|86508.2|86483.2|86507.8|86482.8|86509.8|86484.8|86507.3|86482.3|30
1629129940000|2021-08-16 16:05:40|86507.7|86482.7|86509.6|86484.6|86509.9|86484.9|86507.3|86482.3|27
1629129950000|2021-08-16 16:05:50|86509.5|86484.5|86512.3|86487.3|86512.6|86487.6|86507|86482|41
1629129960000|2021-08-16 16:06:00|86512.2|86487.2|86513.1|86488.1|86513.4|86488.4|86511.6|86486.6|49
1629129970000|2021-08-16 16:06:10|86513|86488|86512.2|86487.2|86513.6|86488.6|86511.6|86486.6|30
1629129980000|2021-08-16 16:06:20|86512.3|86487.3|86512.5|86487.5|86512.9|86487.9|86511.3|86486.3|36
1629129990000|2021-08-16 16:06:30|86512.4|86487.4|86511.7|86486.7|86512.6|86487.6|86511.7|86486.7|33
1629130000000|2021-08-16 16:06:40|86512.6|86487.6|86526.7|86476.7|86527.1|86489.2|86512.3|86476.7|33
1629130010000|2021-08-16 16:06:50|86526.1|86476.1|86512.3|86487.3|86527|86489.3|86512.1|86476.1|35
1629130020000|2021-08-16 16:07:00|86512.9|86487.9|86513.5|86488.5|86514.5|86489.5|86512.6|86487.6|25
1629130030000|2021-08-16 16:07:10|86513.6|86488.6|86515.9|86490.9|86516.8|86491.8|86513.4|86488.4|34
1629130040000|2021-08-16 16:07:20|86516.4|86491.4|86516.4|86491.4|86516.8|86491.8|86515.3|86490.3|34
1629130050000|2021-08-16 16:07:30|86516.7|86491.7|86527.5|86502.5|86538.4|86503.4|86516.7|86483.4|30
1629130060000|2021-08-16 16:07:40|86527.4|86502.4|86526.9|86501.9|86528|86503|86526.9|86501.9|15
1629130070000|2021-08-16 16:07:50|86526.5|86501.5|86526.5|86501.5|86527.6|86502.6|86525.5|86500.5|40
1629130080000|2021-08-16 16:08:00|86526.4|86501.4|86527.6|86502.6|86528|86503|86526.4|86501.4|33
1629130090000|2021-08-16 16:08:10|86527.3|86502.3|86526.9|86501.9|86527.9|86502.9|86526.9|86501.9|22
1629130100000|2021-08-16 16:08:20|86526.8|86501.8|86527.3|86502.3|86527.4|86502.4|86526.7|86501.7|24
1629130110000|2021-08-16 16:08:30|86527.5|86502.5|86527|86502|86528.8|86503.8|86525.5|86500.5|36
1629130120000|2021-08-16 16:08:40|86526.6|86501.6|86527.8|86502.8|86528.7|86503.7|86526.6|86501.6|25
1629130130000|2021-08-16 16:08:50|86528|86503|86528.1|86503.1|86528.7|86503.7|86527.5|86502.5|27
1629130140000|2021-08-16 16:09:00|86528|86503|86526.5|86501.5|86528.6|86503.6|86526.2|86501.2|35
1629130150000|2021-08-16 16:09:10|86526.3|86501.3|86526.7|86501.7|86526.7|86501.7|86525.5|86500.5|31
1629130160000|2021-08-16 16:09:20|86526.9|86501.9|86527|86502|86527|86502|86526.4|86501.4|24
1629130170000|2021-08-16 16:09:30|86526.9|86501.9|86528.2|86503.2|86528.5|86503.5|86526.2|86501.2|23
1629130180000|2021-08-16 16:09:40|86528.1|86503.1|86528.7|86503.7|86529.1|86504.1|86527.5|86502.5|22
1629130190000|2021-08-16 16:09:50|86529|86504|86528.8|86503.8|86529.5|86504.5|86528.3|86503.3|20
1629130200000|2021-08-16 16:10:00|86528.6|86503.6|86527.8|86502.8|86528.7|86503.7|86527.7|86502.7|23
1629130210000|2021-08-16 16:10:10|86528|86503|86527.6|86502.6|86528.3|86503.3|86526.5|86501.5|34
1629130220000|2021-08-16 16:10:20|86527.2|86502.2|86528.1|86503.1|86529|86504|86527.2|86502.2|20
1629130230000|2021-08-16 16:10:30|86528.3|86503.3|86528.3|86503.3|86528.6|86503.6|86527.4|86502.4|20
1629130240000|2021-08-16 16:10:40|86528.1|86503.1|86528.3|86503.3|86529.3|86504.3|86527.2|86502.2|15
1629130250000|2021-08-16 16:10:50|86528.4|86503.4|86527.5|86502.5|86528.5|86503.5|86526.6|86501.6|19
1629130260000|2021-08-16 16:11:00|86527.9|86502.9|86526.1|86501.1|86528.3|86503.3|86524.9|86499.9|34
1629130270000|2021-08-16 16:11:10|86526.2|86501.2|86525.8|86500.8|86526.3|86501.3|86525.7|86500.7|29
1629130280000|2021-08-16 16:11:20|86525.7|86500.7|86526.9|86501.9|86527|86502|86525.6|86500.6|23
1629130290000|2021-08-16 16:11:30|86527|86502|86528.5|86503.5|86528.6|86503.6|86527|86502|28
1629130300000|2021-08-16 16:11:40|86528.2|86503.2|86529|86504|86529|86504|86528.2|86503.2|24
1629130310000|2021-08-16 16:11:50|86529.3|86504.3|86531.1|86506.1|86531.7|86506.7|86528.6|86503.6|35
1629130320000|2021-08-16 16:12:00|86531.2|86506.2|86544.3|86494.3|86545|86506.8|86531.2|86493.3|31
1629130330000|2021-08-16 16:12:10|86544.1|86494.1|86544.5|86494.5|86544.6|86494.6|86544.1|86494.1|27
1629130340000|2021-08-16 16:12:20|86544.4|86494.4|86544.1|86494.1|86544.5|86494.5|86543.6|86493.6|36
1629130350000|2021-08-16 16:12:30|86543.9|86493.9|86543.8|86493.8|86544.1|86494.1|86543.5|86493.5|45
1629130360000|2021-08-16 16:12:40|86543.9|86493.9|86544|86494|86544.5|86494.5|86543.7|86493.7|27
1629130370000|2021-08-16 16:12:50|86544.4|86494.4|86532.2|86507.2|86544.5|86507.4|86529.3|86493.2|29
1629130380000|2021-08-16 16:13:00|86532.1|86507.1|86535.5|86510.5|86535.9|86510.9|86532.1|86507.1|42
1629130390000|2021-08-16 16:13:10|86535.9|86510.9|86535.3|86510.3|86535.9|86510.9|86534.1|86509.1|31
1629130400000|2021-08-16 16:13:20|86535.4|86510.4|86534.9|86509.9|86536.3|86511.3|86534.6|86509.6|24
1629130410000|2021-08-16 16:13:30|86535|86510|86535|86510|86536.3|86511.3|86534.3|86509.3|26
1629130420000|2021-08-16 16:13:40|86535.3|86510.3|86532.7|86507.7|86535.8|86510.8|86531.4|86506.4|37
1629130430000|2021-08-16 16:13:50|86532.5|86507.5|86532.1|86507.1|86532.6|86507.6|86531.4|86506.4|27
1629130440000|2021-08-16 16:14:00|86532|86507|86529.8|86504.8|86532.2|86507.2|86529.5|86504.5|38
1629130450000|2021-08-16 16:14:10|86530|86505|86529.3|86504.3|86530.3|86505.3|86528.3|86503.3|43
1629130460000|2021-08-16 16:14:20|86529.2|86504.2|86528.5|86503.5|86531|86506|86528.5|86503.5|38
1629130470000|2021-08-16 16:14:30|86528.6|86503.6|86528.3|86503.3|86528.8|86503.8|86528.3|86503.3|38
1629130480000|2021-08-16 16:14:40|86528.6|86503.6|86529.1|86504.1|86529.8|86504.8|86528.2|86503.2|34
1629130490000|2021-08-16 16:14:50|86529.7|86504.7|86529.1|86504.1|86529.7|86504.7|86528.1|86503.1|19
1629130500000|2021-08-16 16:15:00|86529|86504|86529.2|86504.2|86530.4|86505.4|86528.2|86503.2|33
1629130510000|2021-08-16 16:15:10|86529.1|86504.1|86529|86504|86529.7|86504.7|86528.7|86503.7|22
1629130520000|2021-08-16 16:15:20|86529.1|86504.1|86528.6|86503.6|86529.5|86504.5|86528.1|86503.1|20
1629130530000|2021-08-16 16:15:30|86528.5|86503.5|86528.8|86503.8|86529.6|86504.6|86528.4|86503.4|26
1629130540000|2021-08-16 16:15:40|86529|86504|86529.4|86504.4|86529.6|86504.6|86528.2|86503.2|29
1629130550000|2021-08-16 16:15:50|86529.8|86504.8|86529.3|86504.3|86530.4|86505.4|86528.7|86503.7|22
1629130560000|2021-08-16 16:16:00|86528.8|86503.8|86529.2|86504.2|86529.5|86504.5|86526|86501|39
1629130570000|2021-08-16 16:16:10|86529|86504|86529.3|86504.3|86529.8|86504.8|86527.7|86502.7|25
1629130580000|2021-08-16 16:16:20|86529.4|86504.4|86529.4|86504.4|86530.1|86505.1|86528.2|86503.2|33
1629130590000|2021-08-16 16:16:30|86529.3|86504.3|86528.1|86503.1|86529.3|86504.3|86528.1|86503.1|22
1629130600000|2021-08-16 16:16:40|86528.5|86503.5|86529.5|86504.5|86529.6|86504.6|86528|86503|24
1629130610000|2021-08-16 16:16:50|86529.2|86504.2|86528.3|86503.3|86529.8|86504.8|86527.6|86502.6|23
1629130620000|2021-08-16 16:17:00|86528|86503|86529.7|86504.7|86529.9|86504.9|86527.3|86502.3|40
1629130630000|2021-08-16 16:17:10|86530.1|86505.1|86529.2|86504.2|86530.3|86505.3|86529.2|86504.2|30
1629130640000|2021-08-16 16:17:20|86529.9|86504.9|86529.4|86504.4|86530.5|86505.5|86529.4|86504.4|26
1629130650000|2021-08-16 16:17:30|86529.5|86504.5|86529.6|86504.6|86529.6|86504.6|86529.2|86504.2|15
1629130660000|2021-08-16 16:17:40|86529.5|86504.5|86527.9|86502.9|86530.1|86505.1|86527.7|86502.7|36
1629130670000|2021-08-16 16:17:50|86527.6|86502.6|86530.8|86505.8|86531.6|86506.6|86527.6|86502.6|36
1629130680000|2021-08-16 16:18:00|86530.6|86505.6|86531.8|86506.8|86532|86507|86528.9|86503.9|35
1629130690000|2021-08-16 16:18:10|86532.3|86507.3|86531|86506|86532.3|86507.3|86530.7|86505.7|20
1629130700000|2021-08-16 16:18:20|86531.1|86506.1|86531.4|86506.4|86531.8|86506.8|86530.8|86505.8|21
1629130710000|2021-08-16 16:18:30|86531.3|86506.3|86529.1|86504.1|86531.4|86506.4|86527.8|86502.8|36
1629130720000|2021-08-16 16:18:40|86528.7|86503.7|86529|86504|86530.4|86505.4|86527.8|86502.8|41
1629130730000|2021-08-16 16:18:50|86528.9|86503.9|86525.7|86500.7|86528.9|86503.9|86525.4|86500.4|39
1629130740000|2021-08-16 16:19:00|86526|86501|86526|86501|86526.6|86501.6|86525.4|86500.4|29
1629130750000|2021-08-16 16:19:10|86526.1|86501.1|86527|86502|86527|86502|86525.9|86500.9|27
1629130760000|2021-08-16 16:19:20|86526.6|86501.6|86526.7|86501.7|86527.7|86502.7|86526.4|86501.4|26
1629130770000|2021-08-16 16:19:30|86527|86502|86530|86505|86531|86506|86526.9|86501.9|31
1629130780000|2021-08-16 16:19:40|86530.6|86505.6|86529.9|86504.9|86530.6|86505.6|86529.4|86504.4|23
1629130790000|2021-08-16 16:19:50|86529.8|86504.8|86529.7|86504.7|86530.5|86505.5|86529.6|86504.6|22
1629130800000|2021-08-16 16:20:00|86529.6|86504.6|86531.2|86506.2|86531.4|86506.4|86529.6|86504.6|24
1629130810000|2021-08-16 16:20:10|86530.8|86505.8|86530.9|86505.9|86531.2|86506.2|86530.4|86505.4|24
1629130820000|2021-08-16 16:20:20|86531|86506|86531.4|86506.4|86531.7|86506.7|86530.6|86505.6|14
1629130830000|2021-08-16 16:20:30|86531.6|86506.6|86531.1|86506.1|86531.6|86506.6|86530.6|86505.6|25
1629130840000|2021-08-16 16:20:40|86531|86506|86531|86506|86531.8|86506.8|86530.7|86505.7|24
1629130850000|2021-08-16 16:20:50|86531.4|86506.4|86531.1|86506.1|86531.7|86506.7|86530|86505|18
1629130860000|2021-08-16 16:21:00|86531.2|86506.2|86531.5|86506.5|86531.9|86506.9|86530.7|86505.7|28
1629130870000|2021-08-16 16:21:10|86531.2|86506.2|86531.2|86506.2|86531.7|86506.7|86530.7|86505.7|30
1629130880000|2021-08-16 16:21:20|86530.5|86505.5|86530.8|86505.8|86531.7|86506.7|86530.5|86505.5|42
1629130890000|2021-08-16 16:21:30|86530.9|86505.9|86530.9|86505.9|86531.1|86506.1|86530.3|86505.3|35
1629130900000|2021-08-16 16:21:40|86530.7|86505.7|86530.3|86505.3|86531.1|86506.1|86530.3|86505.3|27
1629130910000|2021-08-16 16:21:50|86530.2|86505.2|86531.2|86506.2|86531.3|86506.3|86529.9|86504.9|27
1629130920000|2021-08-16 16:22:00|86530.8|86505.8|86531|86506|86531.5|86506.5|86530.4|86505.4|22
1629130930000|2021-08-16 16:22:10|86531.2|86506.2|86531|86506|86531.9|86506.9|86530.2|86505.2|32
1629130940000|2021-08-16 16:22:20|86531.2|86506.2|86530.8|86505.8|86531.3|86506.3|86530.3|86505.3|21
1629130950000|2021-08-16 16:22:30|86530.7|86505.7|86530.9|86505.9|86531.2|86506.2|86530.3|86505.3|23
1629130960000|2021-08-16 16:22:40|86531|86506|86531.5|86506.5|86531.5|86506.5|86530.4|86505.4|27
1629130970000|2021-08-16 16:22:50|86531.2|86506.2|86531.3|86506.3|86531.5|86506.5|86530.3|86505.3|31
1629130980000|2021-08-16 16:23:00|86531.5|86506.5|86531.7|86506.7|86532.8|86507.8|86531.5|86506.5|19
1629130990000|2021-08-16 16:23:10|86531.9|86506.9|86531.6|86506.6|86531.9|86506.9|86531|86506|28
1629131000000|2021-08-16 16:23:20|86531.5|86506.5|86533.5|86508.5|86533.5|86508.5|86531.5|86506.5|18
1629131010000|2021-08-16 16:23:30|86533.6|86508.6|86533.4|86508.4|86533.8|86508.8|86532.6|86507.6|26
1629131020000|2021-08-16 16:23:40|86533.3|86508.3|86533.6|86508.6|86534.1|86509.1|86533.1|86508.1|25
1629131030000|2021-08-16 16:23:50|86533.8|86508.8|86532.1|86507.1|86548.1|86509.3|86531.7|86496.5|37
1629131040000|2021-08-16 16:24:00|86532|86507|86532|86507|86532.2|86507.2|86530.7|86505.7|35
1629131050000|2021-08-16 16:24:10|86532.2|86507.2|86528.8|86503.8|86532.4|86507.4|86528.4|86503.4|42
1629131060000|2021-08-16 16:24:20|86528.9|86503.9|86529.2|86504.2|86529.8|86504.8|86528.8|86503.8|46
1629131070000|2021-08-16 16:24:30|86529.1|86504.1|86529.3|86504.3|86529.6|86504.6|86528.6|86503.6|27
1629131080000|2021-08-16 16:24:40|86529.1|86504.1|86529.9|86504.9|86530.6|86505.6|86529.1|86504.1|37
1629131090000|2021-08-16 16:24:50|86530.2|86505.2|86529.6|86504.6|86530.2|86505.2|86528.3|86503.3|37
1629131100000|2021-08-16 16:25:00|86529.5|86504.5|86529.3|86504.3|86530.8|86505.8|86528.9|86503.9|51
1629131110000|2021-08-16 16:25:10|86529.1|86504.1|86529.3|86504.3|86530.3|86505.3|86528.8|86503.8|18
1629131120000|2021-08-16 16:25:20|86529|86504|86529.6|86504.6|86529.8|86504.8|86528.6|86503.6|25
1629131130000|2021-08-16 16:25:30|86529.4|86504.4|86529.8|86504.8|86529.9|86504.9|86529|86504|43
1629131140000|2021-08-16 16:25:40|86530|86505|86530|86505|86530.4|86505.4|86528.8|86503.8|40
1629131150000|2021-08-16 16:25:50|86530.1|86505.1|86529.9|86504.9|86530.3|86505.3|86529.2|86504.2|28
1629131160000|2021-08-16 16:26:00|86530.3|86505.3|86529.5|86504.5|86530.3|86505.3|86529|86504|28
1629131170000|2021-08-16 16:26:10|86529.1|86504.1|86530.3|86505.3|86530.5|86505.5|86528.9|86503.9|17
1629131180000|2021-08-16 16:26:20|86530.1|86505.1|86532.1|86507.1|86532.3|86507.3|86529.7|86504.7|34
1629131190000|2021-08-16 16:26:30|86531.9|86506.9|86531.8|86506.8|86536.4|86511.4|86530.8|86505.8|37
1629131200000|2021-08-16 16:26:40|86531.5|86506.5|86529.4|86504.4|86532.7|86507.7|86528.1|86503.1|47
1629131210000|2021-08-16 16:26:50|86529.5|86504.5|86529.5|86504.5|86529.5|86504.5|86528.6|86503.6|23
1629131220000|2021-08-16 16:27:00|86529.7|86504.7|86529.1|86504.1|86529.9|86504.9|86529|86504|21
1629131230000|2021-08-16 16:27:10|86529.2|86504.2|86529.1|86504.1|86530.7|86505.7|86528.9|86503.9|20
1629131240000|2021-08-16 16:27:20|86529.2|86504.2|86529.3|86504.3|86530|86505|86528.7|86503.7|20
1629131250000|2021-08-16 16:27:30|86529.4|86504.4|86529.2|86504.2|86531.1|86506.1|86529.1|86504.1|20
1629131260000|2021-08-16 16:27:40|86529.9|86504.9|86530.4|86505.4|86530.9|86505.9|86529.8|86504.8|21
1629131270000|2021-08-16 16:27:50|86531|86506|86530.6|86505.6|86531.8|86506.8|86530.6|86505.6|20
1629131280000|2021-08-16 16:28:00|86530.9|86505.9|86531.1|86506.1|86531.8|86506.8|86528.7|86503.7|31
1629131290000|2021-08-16 16:28:10|86530.9|86505.9|86530.5|86505.5|86531.7|86506.7|86530.4|86505.4|22
1629131300000|2021-08-16 16:28:20|86530.6|86505.6|86530.9|86505.9|86531.4|86506.4|86530.1|86505.1|21
1629131310000|2021-08-16 16:28:30|86530.5|86505.5|86531.2|86506.2|86532.4|86507.4|86530.5|86505.5|24
1629131320000|2021-08-16 16:28:40|86531.8|86506.8|86531.4|86506.4|86531.8|86506.8|86530.2|86505.2|19
1629131330000|2021-08-16 16:28:50|86529.7|86504.7|86530.8|86505.8|86530.9|86505.9|86529.3|86504.3|19
1629131340000|2021-08-16 16:29:00|86531.4|86506.4|86530.4|86505.4|86532|86507|86530.4|86505.4|24
1629131350000|2021-08-16 16:29:10|86530.7|86505.7|86531.2|86506.2|86531.2|86506.2|86529.4|86504.4|31
1629131360000|2021-08-16 16:29:20|86531.4|86506.4|86530.9|86505.9|86532.3|86507.3|86530.2|86505.2|22
1629131370000|2021-08-16 16:29:30|86531.1|86506.1|86530.6|86505.6|86532.3|86507.3|86530|86505|14
1629131380000|2021-08-16 16:29:40|86531|86506|86530.9|86505.9|86531.3|86506.3|86530.4|86505.4|27
1629131390000|2021-08-16 16:29:50|86530.8|86505.8|86531|86506|86531.8|86506.8|86529.5|86504.5|47
1629131400000|2021-08-16 16:30:00|86531.7|86506.7|86531.5|86506.5|86532|86507|86530.9|86505.9|35
1629131410000|2021-08-16 16:30:10|86531.3|86506.3|86531.4|86506.4|86532.9|86507.9|86531.1|86506.1|33
1629131420000|2021-08-16 16:30:20|86531.2|86506.2|86530.8|86505.8|86532.1|86507.1|86530.3|86505.3|35
1629131430000|2021-08-16 16:30:30|86531|86506|86530.8|86505.8|86532.3|86507.3|86530.1|86505.1|27
1629131440000|2021-08-16 16:30:40|86530.5|86505.5|86531.5|86506.5|86531.7|86506.7|86530.5|86505.5|33
1629131450000|2021-08-16 16:30:50|86531.8|86506.8|86531.7|86506.7|86532.3|86507.3|86531.1|86506.1|21
1629131460000|2021-08-16 16:31:00|86531.6|86506.6|86530.7|86505.7|86531.9|86506.9|86530.6|86505.6|19
1629131470000|2021-08-16 16:31:10|86531.2|86506.2|86530.2|86505.2|86532|86507|86529.9|86504.9|28
1629131480000|2021-08-16 16:31:20|86531.7|86506.7|86528.6|86503.6|86531.7|86506.7|86526|86501|57
1629131490000|2021-08-16 16:31:30|86528.2|86503.2|86528.7|86503.7|86529.6|86504.6|86528.2|86503.2|39
1629131500000|2021-08-16 16:31:40|86528.6|86503.6|86528.5|86503.5|86529.2|86504.2|86527|86502|37
1629131510000|2021-08-16 16:31:50|86528.2|86503.2|86528.3|86503.3|86528.6|86503.6|86527.5|86502.5|20
1629131520000|2021-08-16 16:32:00|86527.8|86502.8|86527.9|86502.9|86528.7|86503.7|86526.1|86501.1|28
1629131530000|2021-08-16 16:32:10|86527.5|86502.5|86528.3|86503.3|86528.7|86503.7|86527|86502|24
1629131540000|2021-08-16 16:32:20|86528.2|86503.2|86529.6|86504.6|86531.9|86506.9|86526.2|86501.2|33
1629131550000|2021-08-16 16:32:30|86529.8|86504.8|86530.2|86505.2|86531|86506|86529.2|86504.2|27
1629131560000|2021-08-16 16:32:40|86530.5|86505.5|86531.1|86506.1|86531.8|86506.8|86530.5|86505.5|23
1629131570000|2021-08-16 16:32:50|86531|86506|86530.9|86505.9|86531.5|86506.5|86530|86505|21
1629131580000|2021-08-16 16:33:00|86530.2|86505.2|86530.9|86505.9|86531.2|86506.2|86529.9|86504.9|21
1629131590000|2021-08-16 16:33:10|86530.8|86505.8|86531.6|86506.6|86532|86507|86530.6|86505.6|30
1629131600000|2021-08-16 16:33:20|86531.5|86506.5|86531.8|86506.8|86532.7|86507.7|86530.9|86505.9|23
1629131610000|2021-08-16 16:33:30|86531.9|86506.9|86532.1|86507.1|86532.1|86507.1|86531.1|86506.1|25
1629131620000|2021-08-16 16:33:40|86532.2|86507.2|86531.7|86506.7|86532.5|86507.5|86531.5|86506.5|36
1629131630000|2021-08-16 16:33:50|86531.9|86506.9|86529.8|86504.8|86532.7|86507.7|86529.8|86504.8|28
1629131640000|2021-08-16 16:34:00|86529.9|86504.9|86529.3|86504.3|86530.1|86505.1|86528.4|86503.4|36
1629131650000|2021-08-16 16:34:10|86529.1|86504.1|86528.7|86503.7|86529.6|86504.6|86527.8|86502.8|39
1629131660000|2021-08-16 16:34:20|86528|86503|86528.1|86503.1|86529.3|86504.3|86527.3|86502.3|25
1629131670000|2021-08-16 16:34:30|86528.9|86503.9|86529.4|86504.4|86529.6|86504.6|86527.7|86502.7|34
1629131680000|2021-08-16 16:34:40|86529.2|86504.2|86529.1|86504.1|86530|86505|86527.4|86502.4|45
1629131690000|2021-08-16 16:34:50|86531.1|86506.1|86531.8|86506.8|86532.7|86507.7|86531.1|86506.1|50
1629131700000|2021-08-16 16:35:00|86531.6|86506.6|86530.2|86505.2|86531.9|86506.9|86530|86505|34
1629131710000|2021-08-16 16:35:10|86530|86505|86528.6|86503.6|86530|86505|86528.5|86503.5|34
1629131720000|2021-08-16 16:35:20|86529.6|86504.6|86530.9|86505.9|86531|86506|86529.4|86504.4|14
1629131730000|2021-08-16 16:35:30|86531|86506|86528.4|86503.4|86533|86508|86528.3|86503.3|37
1629131740000|2021-08-16 16:35:40|86528.3|86503.3|86529.8|86504.8|86530|86505|86527.8|86502.8|33
1629131750000|2021-08-16 16:35:50|86529.9|86504.9|86528.8|86503.8|86529.9|86504.9|86528.6|86503.6|28
1629131760000|2021-08-16 16:36:00|86528.7|86503.7|86527.5|86502.5|86528.8|86503.8|86527.5|86502.5|32
1629131770000|2021-08-16 16:36:10|86528.1|86503.1|86529.7|86504.7|86530.2|86505.2|86528.1|86503.1|29
1629131780000|2021-08-16 16:36:20|86529.6|86504.6|86529.2|86504.2|86530.2|86505.2|86528.3|86503.3|30
1629131790000|2021-08-16 16:36:30|86529.5|86504.5|86531.1|86506.1|86531.1|86506.1|86529|86504|26
1629131800000|2021-08-16 16:36:40|86530.4|86505.4|86545|86495|86545.4|86508|86530|86493.7|42
1629131810000|2021-08-16 16:36:50|86543.8|86493.8|86544.7|86494.7|86545.4|86495.4|86543.7|86493.7|35
1629131820000|2021-08-16 16:37:00|86544.6|86494.6|86531.3|86506.3|86545.7|86507.3|86530.8|86493.6|36
1629131830000|2021-08-16 16:37:10|86530.6|86505.6|86531.2|86506.2|86532.1|86507.1|86530.6|86505.6|12
1629131840000|2021-08-16 16:37:20|86531.4|86506.4|86531.2|86506.2|86531.9|86506.9|86530.6|86505.6|19
1629131850000|2021-08-16 16:37:30|86530.9|86505.9|86530.5|86505.5|86531.3|86506.3|86530.5|86505.5|17
1629131860000|2021-08-16 16:37:40|86530.2|86505.2|86529.4|86504.4|86530.9|86505.9|86529|86504|30
1629131870000|2021-08-16 16:37:50|86529.2|86504.2|86546.9|86496.9|86547.7|86510.4|86529.1|86496.7|31
1629131880000|2021-08-16 16:38:00|86547.8|86497.8|86549|86499|86549.5|86499.5|86547.7|86497.7|35
1629131890000|2021-08-16 16:38:10|86549.3|86499.3|86548|86498|86549.4|86499.4|86547.8|86497.8|24
1629131900000|2021-08-16 16:38:20|86548.1|86498.1|86548.8|86498.8|86548.8|86498.8|86547.4|86497.4|21
1629131910000|2021-08-16 16:38:30|86548.7|86498.7|86535.2|86510.2|86548.7|86511.7|86535.2|86498.7|11
1629131920000|2021-08-16 16:38:40|86535.3|86510.3|86534.9|86509.9|86536.1|86511.1|86533.4|86508.4|28
1629131930000|2021-08-16 16:38:50|86534.8|86509.8|86534.6|86509.6|86535.7|86510.7|86533.8|86508.8|24
1629131940000|2021-08-16 16:39:00|86533.8|86508.8|86532.8|86507.8|86533.8|86508.8|86532.8|86507.8|27
1629131950000|2021-08-16 16:39:10|86532.9|86507.9|86533.1|86508.1|86533.8|86508.8|86530.2|86505.2|23
1629131960000|2021-08-16 16:39:20|86531.7|86506.7|86531.1|86506.1|86531.9|86506.9|86530.7|86505.7|36
1629131970000|2021-08-16 16:39:30|86531.4|86506.4|86530.9|86505.9|86531.4|86506.4|86530.5|86505.5|28
1629131980000|2021-08-16 16:39:40|86530.7|86505.7|86532.5|86507.5|86533.7|86508.7|86530.7|86505.7|19
1629131990000|2021-08-16 16:39:50|86533.3|86508.3|86529.9|86504.9|86533.5|86508.5|86529.9|86504.9|34
1629132000000|2021-08-16 16:40:00|86530|86505|86530.7|86505.7|86531.5|86506.5|86529.4|86504.4|27
1629132010000|2021-08-16 16:40:10|86530.6|86505.6|86529.9|86504.9|86531|86506|86529.4|86504.4|27
1629132020000|2021-08-16 16:40:20|86529.7|86504.7|86529.9|86504.9|86530.3|86505.3|86529.7|86504.7|22
1629132030000|2021-08-16 16:40:30|86530|86505|86532.6|86507.6|86533|86508|86529.8|86504.8|35
1629132040000|2021-08-16 16:40:40|86532.5|86507.5|86533|86508|86533.1|86508.1|86531.2|86506.2|33
1629132050000|2021-08-16 16:40:50|86532.9|86507.9|86533.1|86508.1|86533.4|86508.4|86532.7|86507.7|18
1629132060000|2021-08-16 16:41:00|86533.3|86508.3|86533.8|86508.8|86534.8|86509.8|86533|86508|26
1629132070000|2021-08-16 16:41:10|86534.1|86509.1|86532.1|86507.1|86534.1|86509.1|86531.2|86506.2|34
1629132080000|2021-08-16 16:41:20|86532.2|86507.2|86533|86508|86533.3|86508.3|86531.6|86506.6|47
1629132090000|2021-08-16 16:41:30|86532.8|86507.8|86532.9|86507.9|86533.4|86508.4|86532.1|86507.1|43
1629132100000|2021-08-16 16:41:40|86533.1|86508.1|86535|86510|86535.1|86510.1|86532.7|86507.7|27
1629132110000|2021-08-16 16:41:50|86535.3|86510.3|86533.5|86508.5|86535.3|86510.3|86532.9|86507.9|35
1629132120000|2021-08-16 16:42:00|86533.3|86508.3|86534.3|86509.3|86534.6|86509.6|86532.9|86507.9|32
1629132130000|2021-08-16 16:42:10|86534.6|86509.6|86530.2|86505.2|86534.6|86509.6|86528.9|86503.9|38
1629132140000|2021-08-16 16:42:20|86531|86506|86531.6|86506.6|86531.6|86506.6|86530|86505|27
1629132150000|2021-08-16 16:42:30|86532.2|86507.2|86529.6|86504.6|86532.9|86507.9|86528.1|86503.1|51
1629132160000|2021-08-16 16:42:40|86529.5|86504.5|86529.8|86504.8|86531.7|86506.7|86529.2|86504.2|38
1629132170000|2021-08-16 16:42:50|86530.4|86505.4|86530|86505|86530.7|86505.7|86529.9|86504.9|25
1629132180000|2021-08-16 16:43:00|86529.7|86504.7|86531.7|86506.7|86532.2|86507.2|86529.6|86504.6|33
1629132190000|2021-08-16 16:43:10|86531.1|86506.1|86527.9|86502.9|86532.2|86507.2|86527.9|86502.9|29
1629132200000|2021-08-16 16:43:20|86528.4|86503.4|86527.7|86502.7|86529.8|86504.8|86527.4|86502.4|26
1629132210000|2021-08-16 16:43:30|86528.1|86503.1|86528.1|86503.1|86528.4|86503.4|86527.4|86502.4|23
1629132220000|2021-08-16 16:43:40|86528|86503|86528.3|86503.3|86528.7|86503.7|86527.8|86502.8|22
1629132230000|2021-08-16 16:43:50|86528.2|86503.2|86527.3|86502.3|86529.6|86504.6|86526.9|86501.9|33
1629132240000|2021-08-16 16:44:00|86527.2|86502.2|86527.5|86502.5|86529.3|86504.3|86527|86502|30
1629132250000|2021-08-16 16:44:10|86527.3|86502.3|86527.9|86502.9|86528.5|86503.5|86527|86502|37
1629132260000|2021-08-16 16:44:20|86528.4|86503.4|86528.9|86503.9|86531|86506|86526.4|86501.4|49
1629132270000|2021-08-16 16:44:30|86529.4|86504.4|86528.4|86503.4|86529.6|86504.6|86528|86503|41
1629132280000|2021-08-16 16:44:40|86528.6|86503.6|86540.7|86490.7|86543.4|86505.1|86528|86490|44
1629132290000|2021-08-16 16:44:50|86540.3|86490.3|86540.7|86490.7|86541.3|86491.3|86539.5|86489.5|45
1629132300000|2021-08-16 16:45:00|86541|86491|86540.4|86490.4|86541.4|86491.4|86540.2|86490.2|38
1629132310000|2021-08-16 16:45:10|86540.2|86490.2|86527.7|86502.7|86540.7|86503.5|86526.3|86489.2|33
1629132320000|2021-08-16 16:45:20|86527.3|86502.3|86525.6|86500.6|86527.6|86502.6|86525|86500|38
1629132330000|2021-08-16 16:45:30|86525.9|86500.9|86528.7|86503.7|86528.8|86503.8|86525.1|86500.1|36
1629132340000|2021-08-16 16:45:40|86528.4|86503.4|86528.2|86503.2|86528.7|86503.7|86527.9|86502.9|16
1629132350000|2021-08-16 16:45:50|86527.8|86502.8|86527.2|86502.2|86527.8|86502.8|86527.2|86502.2|23
1629132360000|2021-08-16 16:46:00|86527|86502|86527.7|86502.7|86529.3|86504.3|86526.6|86501.6|39
1629132370000|2021-08-16 16:46:10|86527.6|86502.6|86528.7|86503.7|86529.2|86504.2|86527.1|86502.1|30
1629132380000|2021-08-16 16:46:20|86528.6|86503.6|86528.7|86503.7|86528.9|86503.9|86527.9|86502.9|24
1629132390000|2021-08-16 16:46:30|86528.8|86503.8|86529.5|86504.5|86530.4|86505.4|86528.5|86503.5|34
1629132400000|2021-08-16 16:46:40|86529.8|86504.8|86528.9|86503.9|86530.1|86505.1|86527.1|86502.1|29
1629132410000|2021-08-16 16:46:50|86529.3|86504.3|86528.6|86503.6|86530.3|86505.3|86528.1|86503.1|26
1629132420000|2021-08-16 16:47:00|86528.5|86503.5|86529.4|86504.4|86529.5|86504.5|86528|86503|26
1629132430000|2021-08-16 16:47:10|86529.8|86504.8|86528.9|86503.9|86530.1|86505.1|86528.5|86503.5|27
1629132440000|2021-08-16 16:47:20|86529.6|86504.6|86531.1|86506.1|86532.1|86507.1|86528.4|86503.4|40
1629132450000|2021-08-16 16:47:30|86531|86506|86531.7|86506.7|86532.3|86507.3|86531|86506|28
1629132460000|2021-08-16 16:47:40|86532.1|86507.1|86531.7|86506.7|86532.1|86507.1|86531.4|86506.4|14
1629132470000|2021-08-16 16:47:50|86531.6|86506.6|86527.7|86502.7|86532|86507|86527.3|86502.3|37
1629132480000|2021-08-16 16:48:00|86527.5|86502.5|86530|86480|86530.9|86503.9|86518.9|86479.5|34
1629132490000|2021-08-16 16:48:10|86530.2|86480.2|86529.9|86479.9|86530.4|86480.4|86529.3|86479.3|31
1629132500000|2021-08-16 16:48:20|86529.7|86479.7|86530.7|86480.7|86530.9|86480.9|86529.4|86479.4|31
1629132510000|2021-08-16 16:48:30|86530.6|86480.6|86518.3|86493.3|86530.6|86493.6|86518.2|86480.1|22
1629132520000|2021-08-16 16:48:40|86518.7|86493.7|86518.1|86493.1|86518.8|86493.8|86517.7|86492.7|29
1629132530000|2021-08-16 16:48:50|86518.5|86493.5|86517.5|86492.5|86518.5|86493.5|86516.8|86491.8|21
1629132540000|2021-08-16 16:49:00|86517.3|86492.3|86514.8|86489.8|86518.2|86493.2|86514.1|86489.1|29
1629132550000|2021-08-16 16:49:10|86515|86490|86515.3|86490.3|86515.7|86490.7|86513.8|86488.8|35
1629132560000|2021-08-16 16:49:20|86514.6|86489.6|86515.5|86490.5|86515.5|86490.5|86514.2|86489.2|27
1629132570000|2021-08-16 16:49:30|86515.6|86490.6|86513.8|86488.8|86515.6|86490.6|86513.8|86488.8|23
1629132580000|2021-08-16 16:49:40|86513.9|86488.9|86514.5|86489.5|86515.1|86490.1|86513.8|86488.8|25
1629132590000|2021-08-16 16:49:50|86514.3|86489.3|86528.3|86478.3|86529.9|86490.7|86514.1|86477.7|43
1629132600000|2021-08-16 16:50:00|86528.5|86478.5|86529|86479|86530.1|86480.1|86527.7|86477.7|39
1629132610000|2021-08-16 16:50:10|86529.1|86479.1|86528.7|86478.7|86529.1|86479.1|86528.2|86478.2|19
1629132620000|2021-08-16 16:50:20|86528.9|86478.9|86517.8|86492.8|86528.9|86492.9|86516.1|86478.7|18
1629132630000|2021-08-16 16:50:30|86517.9|86492.9|86518.2|86493.2|86521.1|86496.1|86517.5|86492.5|43
1629132640000|2021-08-16 16:50:40|86518.6|86493.6|86519.9|86494.9|86520.3|86495.3|86517.6|86492.6|43
1629132650000|2021-08-16 16:50:50|86519.8|86494.8|86518|86493|86520.1|86495.1|86517.5|86492.5|26
1629132660000|2021-08-16 16:51:00|86518.1|86493.1|86517.9|86492.9|86519.9|86494.9|86517.4|86492.4|44
1629132670000|2021-08-16 16:51:10|86518|86493|86518.2|86493.2|86518.3|86493.3|86517.6|86492.6|36
1629132680000|2021-08-16 16:51:20|86518.1|86493.1|86517.9|86492.9|86518.3|86493.3|86517.6|86492.6|26
1629132690000|2021-08-16 16:51:30|86518.4|86493.4|86517.5|86492.5|86518.7|86493.7|86515.8|86490.8|39
1629132700000|2021-08-16 16:51:40|86517.4|86492.4|86514.9|86489.9|86517.4|86492.4|86514.7|86489.7|32
1629132710000|2021-08-16 16:51:50|86514.8|86489.8|86515.8|86490.8|86515.8|86490.8|86513.9|86488.9|35
1629132720000|2021-08-16 16:52:00|86515.6|86490.6|86516.4|86491.4|86516.8|86491.8|86515.5|86490.5|28
1629132730000|2021-08-16 16:52:10|86516.3|86491.3|86518.7|86493.7|86519.5|86494.5|86516.3|86491.3|26
1629132740000|2021-08-16 16:52:20|86518.5|86493.5|86531.4|86481.4|86531.8|86494.2|86516.6|86480.4|40
1629132750000|2021-08-16 16:52:30|86531.1|86481.1|86532.2|86482.2|86532.2|86482.2|86529|86479|41
1629132760000|2021-08-16 16:52:40|86531.8|86481.8|86529.1|86479.1|86531.8|86481.8|86528.3|86478.3|41
1629132770000|2021-08-16 16:52:50|86529.2|86479.2|86518.9|86493.9|86535.3|86497.3|86518.7|86478.9|49
1629132780000|2021-08-16 16:53:00|86519|86494|86515.4|86490.4|86520.1|86495.1|86515.4|86490.4|38
1629132790000|2021-08-16 16:53:10|86515.7|86490.7|86515.8|86490.8|86516.7|86491.7|86515.2|86490.2|32
1629132800000|2021-08-16 16:53:20|86515.6|86490.6|86516|86491|86516.2|86491.2|86515.3|86490.3|18
1629132810000|2021-08-16 16:53:30|86516.1|86491.1|86515.8|86490.8|86516.5|86491.5|86515.1|86490.1|44
1629132820000|2021-08-16 16:53:40|86515.9|86490.9|86517.1|86492.1|86517.3|86492.3|86515.6|86490.6|29
1629132830000|2021-08-16 16:53:50|86516.9|86491.9|86519.9|86494.9|86520.3|86495.3|86516.9|86491.9|41
1629132840000|2021-08-16 16:54:00|86520.4|86495.4|86521.3|86496.3|86521.7|86496.7|86519.6|86494.6|22
1629132850000|2021-08-16 16:54:10|86521.2|86496.2|86523.5|86498.5|86524.6|86499.6|86521.1|86496.1|36
1629132860000|2021-08-16 16:54:20|86523.4|86498.4|86523.6|86498.6|86524.2|86499.2|86523|86498|33
1629132870000|2021-08-16 16:54:30|86524.1|86499.1|86524.6|86499.6|86525.1|86500.1|86523.9|86498.9|36
1629132880000|2021-08-16 16:54:40|86524.5|86499.5|86521.2|86496.2|86524.7|86499.7|86520.6|86495.6|26
1629132890000|2021-08-16 16:54:50|86521.3|86496.3|86521.9|86496.9|86522.3|86497.3|86521|86496|25
1629132900000|2021-08-16 16:55:00|86521.8|86496.8|86525.5|86500.5|86525.8|86500.8|86521.6|86496.6|44
1629132910000|2021-08-16 16:55:10|86525.3|86500.3|86524.7|86499.7|86525.5|86500.5|86524.6|86499.6|31
1629132920000|2021-08-16 16:55:20|86525|86500|86526.5|86501.5|86526.9|86501.9|86524.8|86499.8|31
1629132930000|2021-08-16 16:55:30|86526.6|86501.6|86529.5|86504.5|86529.5|86504.5|86526.1|86501.1|43
1629132940000|2021-08-16 16:55:40|86529.4|86504.4|86527.5|86502.5|86530.4|86505.4|86526.8|86501.8|47
1629132950000|2021-08-16 16:55:50|86527.3|86502.3|86528.2|86503.2|86529.3|86504.3|86527.2|86502.2|33
1629132960000|2021-08-16 16:56:00|86528|86503|86528.6|86503.6|86528.8|86503.8|86527.7|86502.7|30
1629132970000|2021-08-16 16:56:10|86528.7|86503.7|86526.6|86501.6|86528.7|86503.7|86525.8|86500.8|38
1629132980000|2021-08-16 16:56:20|86526.8|86501.8|86526.6|86501.6|86528.9|86503.9|86525.5|86500.5|33
1629132990000|2021-08-16 16:56:30|86526.5|86501.5|86526.5|86501.5|86527.7|86502.7|86526.1|86501.1|37
1629133000000|2021-08-16 16:56:40|86526.4|86501.4|86527.9|86502.9|86528.3|86503.3|86526.2|86501.2|36
1629133010000|2021-08-16 16:56:50|86527.8|86502.8|86526.7|86501.7|86528.5|86503.5|86526.7|86501.7|37
1629133020000|2021-08-16 16:57:00|86527.2|86502.2|86544|86494|86544.9|86505.1|86526.4|86492.6|46
1629133030000|2021-08-16 16:57:10|86544.1|86494.1|86551.3|86501.3|86551.6|86514.3|86535.2|86493.7|50
1629133040000|2021-08-16 16:57:20|86551.2|86501.2|86552.2|86502.2|86552.4|86502.4|86551.1|86501.1|27
1629133050000|2021-08-16 16:57:30|86552|86502|86553.1|86503.1|86554.3|86504.3|86551.5|86501.5|38
1629133060000|2021-08-16 16:57:40|86553.2|86503.2|86553.2|86503.2|86554.1|86504.1|86552.2|86502.2|40
1629133070000|2021-08-16 16:57:50|86554.1|86504.1|86559.3|86509.3|86559.8|86522.2|86545.4|86502.9|40
1629133080000|2021-08-16 16:58:00|86557.1|86507.1|86555.9|86505.9|86559.1|86509.1|86553.2|86503.2|55
1629133090000|2021-08-16 16:58:10|86555.5|86505.5|86554.5|86504.5|86556|86506|86553.9|86503.9|33
1629133100000|2021-08-16 16:58:20|86554.1|86504.1|86546.7|86521.7|86559.2|86523.1|86546.1|86503.9|42
1629133110000|2021-08-16 16:58:30|86546.2|86521.2|86544.1|86519.1|86546.9|86521.9|86544.1|86519.1|43
1629133120000|2021-08-16 16:58:40|86543.9|86518.9|86540.5|86515.5|86544|86519|86540.4|86515.4|37
1629133130000|2021-08-16 16:58:50|86540.3|86515.3|86542.3|86517.3|86543.4|86518.4|86540.3|86515.3|39
1629133140000|2021-08-16 16:59:00|86542.1|86517.1|86545|86520|86545.5|86520.5|86540.5|86515.5|37
1629133150000|2021-08-16 16:59:10|86545.8|86520.8|86563.4|86513.4|86564.2|86521.3|86544.5|86509.7|48
1629133160000|2021-08-16 16:59:20|86563.6|86513.6|86564.8|86514.8|86565.4|86515.4|86563.4|86513.4|48
1629133170000|2021-08-16 16:59:30|86565.4|86515.4|86561.1|86511.1|86565.4|86515.4|86561.1|86511.1|52
1629133180000|2021-08-16 16:59:40|86561|86511|86567.4|86517.4|86567.4|86517.4|86561|86511|49
1629133190000|2021-08-16 16:59:50|86567|86517|86568.3|86518.3|86569|86519|86566.3|86516.3|44
1629133200000|2021-08-16 17:00:00|86568|86518|86549.8|86524.8|86568.9|86533.6|86548.5|86510.6|58
1629133210000|2021-08-16 17:00:10|86549.9|86524.9|86551.2|86526.2|86551.5|86526.5|86549.6|86524.6|36
1629133220000|2021-08-16 17:00:20|86550.5|86525.5|86550.7|86525.7|86551.4|86526.4|86548.9|86523.9|34
1629133230000|2021-08-16 17:00:30|86551|86526|86549.9|86524.9|86551.6|86526.6|86546.9|86521.9|40
1629133240000|2021-08-16 17:00:40|86549.3|86524.3|86549.9|86524.9|86550.2|86525.2|86547.4|86522.4|46
1629133250000|2021-08-16 17:00:50|86549.8|86524.8|86546.3|86521.3|86550.3|86525.3|86545.4|86520.4|39
1629133260000|2021-08-16 17:01:00|86546.4|86521.4|86545.1|86520.1|86547.3|86522.3|86542.4|86517.4|43
1629133270000|2021-08-16 17:01:10|86545.2|86520.2|86541.7|86516.7|86545.2|86520.2|86541.7|86516.7|38
1629133280000|2021-08-16 17:01:20|86541.6|86516.6|86542.1|86517.1|86542.6|86517.6|86540|86515|41
1629133290000|2021-08-16 17:01:30|86542.5|86517.5|86542.3|86517.3|86544.3|86519.3|86542|86517|29
1629133300000|2021-08-16 17:01:40|86542.2|86517.2|86542|86517|86542.4|86517.4|86539.1|86514.1|40
1629133310000|2021-08-16 17:01:50|86541.4|86516.4|86542.1|86517.1|86544.9|86519.9|86539.2|86514.2|51
1629133320000|2021-08-16 17:02:00|86541.9|86516.9|86541|86516|86553.9|86518.1|86540|86503.1|43
1629133330000|2021-08-16 17:02:10|86540.7|86515.7|86542.3|86517.3|86554.3|86518.6|86538.3|86504.3|54
1629133340000|2021-08-16 17:02:20|86542.2|86517.2|86539.8|86514.8|86545.2|86520.2|86539.8|86514.8|46
1629133350000|2021-08-16 17:02:30|86541.4|86516.4|86536.2|86511.2|86551.8|86516.4|86534.7|86501.8|47
1629133360000|2021-08-16 17:02:40|86536.3|86511.3|86535.1|86510.1|86536.9|86511.9|86534.9|86509.9|25
1629133370000|2021-08-16 17:02:50|86535.3|86510.3|86536.9|86511.9|86537.7|86512.7|86535.1|86510.1|38
1629133380000|2021-08-16 17:03:00|86535.7|86510.7|86536.5|86511.5|86537.2|86512.2|86535.7|86510.7|39
1629133390000|2021-08-16 17:03:10|86537.4|86512.4|86537|86512|86538.3|86513.3|86537|86512|19
1629133400000|2021-08-16 17:03:20|86536.7|86511.7|86536.9|86511.9|86537.8|86512.8|86535.7|86510.7|20
1629133410000|2021-08-16 17:03:30|86537.4|86512.4|86535.3|86510.3|86537.4|86512.4|86535.3|86510.3|28
1629133420000|2021-08-16 17:03:40|86535.1|86510.1|86536|86511|86536.5|86511.5|86534.9|86509.9|23
1629133430000|2021-08-16 17:03:50|86535.7|86510.7|86536.7|86511.7|86537.5|86512.5|86535.5|86510.5|35
1629133440000|2021-08-16 17:04:00|86536.4|86511.4|86538|86513|86538|86513|86535.7|86510.7|34
1629133450000|2021-08-16 17:04:10|86537.7|86512.7|86537.7|86512.7|86537.7|86512.7|86535.1|86510.1|31
1629133460000|2021-08-16 17:04:20|86536.9|86511.9|86538.7|86513.7|86541.1|86516.1|86536.4|86511.4|32
1629133470000|2021-08-16 17:04:30|86539.3|86514.3|86539.3|86514.3|86540.4|86515.4|86539.3|86514.3|28
1629133480000|2021-08-16 17:04:40|86539.4|86514.4|86536.5|86511.5|86539.7|86514.7|86535.4|86510.4|23
1629133490000|2021-08-16 17:04:50|86536.4|86511.4|86552.9|86502.9|86552.9|86515.1|86535.8|86501.2|42
1629133500000|2021-08-16 17:05:00|86552.5|86502.5|86540.2|86515.2|86552.5|86516|86539.5|86502.5|35
1629133510000|2021-08-16 17:05:10|86540.1|86515.1|86539.4|86514.4|86540.2|86515.2|86538.1|86513.1|30
1629133520000|2021-08-16 17:05:20|86539.2|86514.2|86542.1|86517.1|86542.9|86517.9|86538.8|86513.8|28
1629133530000|2021-08-16 17:05:30|86542|86517|86543.4|86518.4|86545.5|86520.5|86540.7|86515.7|42
1629133540000|2021-08-16 17:05:40|86543.5|86518.5|86541.8|86516.8|86543.5|86518.5|86540.6|86515.6|39
1629133550000|2021-08-16 17:05:50|86542.3|86517.3|86542|86517|86542.5|86517.5|86540.7|86515.7|29
1629133560000|2021-08-16 17:06:00|86541.6|86516.6|86542.5|86517.5|86542.8|86517.8|86541.5|86516.5|24
1629133570000|2021-08-16 17:06:10|86542.4|86517.4|86543.5|86518.5|86556.2|86519.5|86542|86505.9|41
1629133580000|2021-08-16 17:06:20|86543.6|86518.6|86540.9|86515.9|86544.9|86519.9|86540.9|86515.9|33
1629133590000|2021-08-16 17:06:30|86541.5|86516.5|86541.3|86516.3|86543.1|86518.1|86541.1|86516.1|37
1629133600000|2021-08-16 17:06:40|86541.4|86516.4|86541.1|86516.1|86542.5|86517.5|86541|86516|33
1629133610000|2021-08-16 17:06:50|86541.3|86516.3|86543.1|86518.1|86543.3|86518.3|86541|86516|33
1629133620000|2021-08-16 17:07:00|86543.2|86518.2|86542.7|86517.7|86544.2|86519.2|86542.2|86517.2|38
1629133630000|2021-08-16 17:07:10|86542.6|86517.6|86542.9|86517.9|86555.4|86518.5|86541.5|86504.9|39
1629133640000|2021-08-16 17:07:20|86543.2|86518.2|86542.6|86517.6|86543.9|86518.9|86541.6|86516.6|24
1629133650000|2021-08-16 17:07:30|86541.9|86516.9|86541.6|86516.6|86542.7|86517.7|86540.6|86515.6|24
1629133660000|2021-08-16 17:07:40|86541.9|86516.9|86541.7|86516.7|86542.4|86517.4|86541.4|86516.4|25
1629133670000|2021-08-16 17:07:50|86541.6|86516.6|86543.2|86518.2|86543.9|86518.9|86541.6|86516.6|20
1629133680000|2021-08-16 17:08:00|86543.4|86518.4|86539.1|86514.1|86544.5|86519.5|86537.9|86512.9|39
1629133690000|2021-08-16 17:08:10|86538.9|86513.9|86541.7|86516.7|86542.4|86517.4|86538.6|86513.6|44
1629133700000|2021-08-16 17:08:20|86541.8|86516.8|86543.3|86518.3|86543.4|86518.4|86541.5|86516.5|30
1629133710000|2021-08-16 17:08:30|86542.6|86517.6|86542.3|86517.3|86543.1|86518.1|86540.9|86515.9|26
1629133720000|2021-08-16 17:08:40|86542.2|86517.2|86542.7|86517.7|86542.7|86517.7|86542|86517|29
1629133730000|2021-08-16 17:08:50|86542.4|86517.4|86542.4|86517.4|86542.8|86517.8|86542.1|86517.1|23
1629133740000|2021-08-16 17:09:00|86542.2|86517.2|86542.1|86517.1|86542.4|86517.4|86541.6|86516.6|29
1629133750000|2021-08-16 17:09:10|86541.9|86516.9|86541.9|86516.9|86543.1|86518.1|86541.6|86516.6|23
1629133760000|2021-08-16 17:09:20|86543|86518|86541.7|86516.7|86543|86518|86541.6|86516.6|23
1629133770000|2021-08-16 17:09:30|86542.4|86517.4|86543.1|86518.1|86543.1|86518.1|86540.8|86515.8|31
1629133780000|2021-08-16 17:09:40|86541.9|86516.9|86541.3|86516.3|86543.2|86518.2|86541.2|86516.2|38
1629133790000|2021-08-16 17:09:50|86541.7|86516.7|86541.9|86516.9|86542.5|86517.5|86541.2|86516.2|19
1629133800000|2021-08-16 17:10:00|86542.3|86517.3|86541.6|86516.6|86543.3|86518.3|86541.4|86516.4|35
1629133810000|2021-08-16 17:10:10|86541.5|86516.5|86541.4|86516.4|86542.1|86517.1|86539.9|86514.9|36
1629133820000|2021-08-16 17:10:20|86541.1|86516.1|86540.4|86515.4|86541.4|86516.4|86540|86515|34
1629133830000|2021-08-16 17:10:30|86541|86516|86539.4|86514.4|86541.3|86516.3|86539.4|86514.4|26
1629133840000|2021-08-16 17:10:40|86539.5|86514.5|86539.8|86514.8|86541|86516|86539.5|86514.5|29
1629133850000|2021-08-16 17:10:50|86539.7|86514.7|86539.5|86514.5|86541.7|86516.7|86539.5|86514.5|21
1629133860000|2021-08-16 17:11:00|86540.4|86515.4|86534|86509|86540.4|86515.4|86533.7|86508.7|37
1629133870000|2021-08-16 17:11:10|86534.4|86509.4|86535.1|86510.1|86536.3|86511.3|86533.1|86508.1|25
1629133880000|2021-08-16 17:11:20|86534.7|86509.7|86534.5|86509.5|86535.8|86510.8|86533.8|86508.8|29
1629133890000|2021-08-16 17:11:30|86535.3|86510.3|86534.6|86509.6|86535.6|86510.6|86534.6|86509.6|20
1629133900000|2021-08-16 17:11:40|86534.7|86509.7|86534.3|86509.3|86534.9|86509.9|86534.3|86509.3|18
1629133910000|2021-08-16 17:11:50|86534.5|86509.5|86535.1|86510.1|86536.1|86511.1|86534.4|86509.4|16
1629133920000|2021-08-16 17:12:00|86535.3|86510.3|86539.2|86514.2|86539.4|86514.4|86535.2|86510.2|40
1629133930000|2021-08-16 17:12:10|86539.3|86514.3|86538.1|86513.1|86539.8|86514.8|86537.7|86512.7|26
1629133940000|2021-08-16 17:12:20|86538.3|86513.3|86538.3|86513.3|86539|86514|86537.7|86512.7|18
1629133950000|2021-08-16 17:12:30|86538.7|86513.7|86537.1|86512.1|86539|86514|86536.8|86511.8|29
1629133960000|2021-08-16 17:12:40|86537.2|86512.2|86537.8|86512.8|86538.9|86513.9|86537.1|86512.1|25
1629133970000|2021-08-16 17:12:50|86537.7|86512.7|86537.7|86512.7|86537.9|86512.9|86536.5|86511.5|26
1629133980000|2021-08-16 17:13:00|86537.5|86512.5|86533.9|86508.9|86538|86513|86533.9|86508.9|32
1629133990000|2021-08-16 17:13:10|86533.6|86508.6|86533.6|86508.6|86534.2|86509.2|86533.1|86508.1|38
1629134000000|2021-08-16 17:13:20|86533.9|86508.9|86533.7|86508.7|86534.7|86509.7|86533.4|86508.4|25
1629134010000|2021-08-16 17:13:30|86533.5|86508.5|86531.5|86506.5|86533.7|86508.7|86531.1|86506.1|29
1629134020000|2021-08-16 17:13:40|86531|86506|86529.9|86504.9|86531.6|86506.6|86529.3|86504.3|40
1629134030000|2021-08-16 17:13:50|86529.8|86504.8|86525.4|86500.4|86539.6|86505.2|86525.1|86488.4|31
1629134040000|2021-08-16 17:14:00|86525.8|86500.8|86528.9|86503.9|86530.4|86505.4|86525.8|86500.8|35
1629134050000|2021-08-16 17:14:10|86529|86504|86530.1|86505.1|86543.3|86505.7|86529|86491.9|39
1629134060000|2021-08-16 17:14:20|86530.2|86505.2|86529.9|86504.9|86530.5|86505.5|86529.7|86504.7|27
1629134070000|2021-08-16 17:14:30|86529.8|86504.8|86530.1|86505.1|86530.6|86505.6|86529.8|86504.8|27
1629134080000|2021-08-16 17:14:40|86530.5|86505.5|86529.9|86504.9|86531.7|86506.7|86529.6|86504.6|30
1629134090000|2021-08-16 17:14:50|86529.8|86504.8|86532.2|86507.2|86532.2|86507.2|86529.6|86504.6|28
1629134100000|2021-08-16 17:15:00|86533|86508|86533.5|86508.5|86534.2|86509.2|86532.7|86507.7|35
1629134110000|2021-08-16 17:15:10|86533.3|86508.3|86532.8|86507.8|86533.6|86508.6|86531.8|86506.8|38
1629134120000|2021-08-16 17:15:20|86532.7|86507.7|86533.9|86508.9|86533.9|86508.9|86532.7|86507.7|21
1629134130000|2021-08-16 17:15:30|86533.4|86508.4|86537.5|86512.5|86550.7|86514|86532.8|86500|32
1629134140000|2021-08-16 17:15:40|86537.9|86512.9|86550.7|86500.7|86550.7|86514.1|86536.8|86500.3|47
1629134150000|2021-08-16 17:15:50|86550|86500|86550|86500|86551.4|86501.4|86549.2|86499.2|31
1629134160000|2021-08-16 17:16:00|86550.4|86500.4|86549.2|86499.2|86550.4|86500.4|86548.5|86498.5|41
1629134170000|2021-08-16 17:16:10|86549.3|86499.3|86536.5|86511.5|86549.3|86511.8|86535.1|86499.3|30
1629134180000|2021-08-16 17:16:20|86537|86512|86534.3|86509.3|86537.4|86512.4|86534.3|86509.3|40
1629134190000|2021-08-16 17:16:30|86534.8|86509.8|86545.6|86520.6|86546.7|86521.7|86534.4|86509.4|52
1629134200000|2021-08-16 17:16:40|86545.9|86520.9|86548.1|86523.1|86548.7|86523.7|86545.2|86520.2|40
1629134210000|2021-08-16 17:16:50|86547.8|86522.8|86547.2|86522.2|86548.3|86523.3|86546.4|86521.4|26
1629134220000|2021-08-16 17:17:00|86546.7|86521.7|86559.1|86509.1|86559.2|86524.3|86546.6|86508.2|37
1629134230000|2021-08-16 17:17:10|86559.2|86509.2|86559.7|86509.7|86560|86510|86557.9|86507.9|34
1629134240000|2021-08-16 17:17:20|86559.6|86509.6|86559|86509|86559.8|86509.8|86558.2|86508.2|18
1629134250000|2021-08-16 17:17:30|86559.1|86509.1|86547.3|86522.3|86559.3|86522.3|86546.4|86508.2|18
1629134260000|2021-08-16 17:17:40|86548.2|86523.2|86559.2|86509.2|86559.3|86523.2|86545.7|86508.1|29
1629134270000|2021-08-16 17:17:50|86559.3|86509.3|86559|86509|86559.9|86509.9|86558.1|86508.1|29
1629134280000|2021-08-16 17:18:00|86557.1|86507.1|86559.2|86509.2|86559.2|86509.2|86557.1|86507.1|39
1629134290000|2021-08-16 17:18:10|86558.7|86508.7|86558.2|86508.2|86559.4|86509.4|86558.1|86508.1|29
1629134300000|2021-08-16 17:18:20|86558|86508|86546|86521|86558.8|86521.5|86545.7|86508|28
1629134310000|2021-08-16 17:18:30|86545.9|86520.9|86547|86522|86547.2|86522.2|86545.8|86520.8|27
1629134320000|2021-08-16 17:18:40|86547.1|86522.1|86548.4|86523.4|86548.7|86523.7|86546.7|86521.7|28
1629134330000|2021-08-16 17:18:50|86548.2|86523.2|86547|86522|86548.9|86523.9|86546.4|86521.4|29
1629134340000|2021-08-16 17:19:00|86546.7|86521.7|86545.6|86520.6|86547.5|86522.5|86545.6|86520.6|44
1629134350000|2021-08-16 17:19:10|86545.9|86520.9|86546.8|86521.8|86548.3|86523.3|86545.6|86520.6|23
1629134360000|2021-08-16 17:19:20|86546.5|86521.5|86547.3|86522.3|86547.9|86522.9|86546.5|86521.5|18
1629134370000|2021-08-16 17:19:30|86546.3|86521.3|86547.8|86522.8|86548|86523|86546.2|86521.2|18
1629134380000|2021-08-16 17:19:40|86548|86523|86547.1|86522.1|86548|86523|86545.6|86520.6|9
1629134390000|2021-08-16 17:19:50|86546.7|86521.7|86548.5|86523.5|86548.7|86523.7|86545.9|86520.9|28
1629134400000|2021-08-16 17:20:00|86547.7|86522.7|86547.4|86522.4|86548|86523|86545.6|86520.6|37
1629134410000|2021-08-16 17:20:10|86547.7|86522.7|86548.7|86523.7|86549|86524|86546.4|86521.4|38
1629134420000|2021-08-16 17:20:20|86548.9|86523.9|86548|86523|86549.3|86524.3|86547.1|86522.1|32
1629134430000|2021-08-16 17:20:30|86547.7|86522.7|86547.5|86522.5|86548|86523|86546.8|86521.8|22
1629134440000|2021-08-16 17:20:40|86547|86522|86547.3|86522.3|86548.9|86523.9|86546.7|86521.7|22
1629134450000|2021-08-16 17:20:50|86547|86522|86548.6|86523.6|86549|86524|86546.7|86521.7|22
1629134460000|2021-08-16 17:21:00|86548.2|86523.2|86547.6|86522.6|86550|86525|86546.7|86521.7|55
1629134470000|2021-08-16 17:21:10|86547.8|86522.8|86548.9|86523.9|86559.5|86523.9|86546.8|86509.5|43
1629134480000|2021-08-16 17:21:20|86549|86524|86547.1|86522.1|86549|86524|86546.7|86521.7|28
1629134490000|2021-08-16 17:21:30|86546.8|86521.8|86548.2|86523.2|86549.2|86524.2|86546.8|86521.8|33
1629134500000|2021-08-16 17:21:40|86548|86523|86548.7|86523.7|86548.9|86523.9|86547.6|86522.6|33
1629134510000|2021-08-16 17:21:50|86548.6|86523.6|86547.7|86522.7|86549|86524|86547.4|86522.4|15
1629134520000|2021-08-16 17:22:00|86547.6|86522.6|86549|86524|86549|86524|86547.5|86522.5|17
1629134530000|2021-08-16 17:22:10|86550.5|86525.5|86551.3|86526.3|86551.6|86526.6|86548.4|86523.4|31
1629134540000|2021-08-16 17:22:20|86549.4|86524.4|86549.6|86524.6|86551.8|86526.8|86549|86524|22
1629134550000|2021-08-16 17:22:30|86549.7|86524.7|86549.7|86524.7|86550.9|86525.9|86548.5|86523.5|21
1629134560000|2021-08-16 17:22:40|86549.8|86524.8|86548.2|86523.2|86551.9|86526.9|86548.2|86523.2|28
1629134570000|2021-08-16 17:22:50|86548.4|86523.4|86550|86525|86551.1|86526.1|86548.4|86523.4|34
1629134580000|2021-08-16 17:23:00|86549.8|86524.8|86549|86524|86550.1|86525.1|86548.5|86523.5|49
1629134590000|2021-08-16 17:23:10|86548.6|86523.6|86550.3|86525.3|86550.4|86525.4|86548.6|86523.6|41
1629134600000|2021-08-16 17:23:20|86550.1|86525.1|86548.4|86523.4|86550.1|86525.1|86548.3|86523.3|44
1629134610000|2021-08-16 17:23:30|86548.3|86523.3|86550.4|86525.4|86552.3|86527.3|86547.1|86522.1|50
1629134620000|2021-08-16 17:23:40|86550.7|86525.7|86552.2|86527.2|86552.2|86527.2|86549.9|86524.9|42
1629134630000|2021-08-16 17:23:50|86551.1|86526.1|86552.3|86527.3|86554.2|86529.2|86550.3|86525.3|44
1629134640000|2021-08-16 17:24:00|86552.1|86527.1|86552.9|86527.9|86553.6|86528.6|86549.9|86524.9|47
1629134650000|2021-08-16 17:24:10|86553.1|86528.1|86554.2|86529.2|86554.9|86529.9|86552.2|86527.2|39
1629134660000|2021-08-16 17:24:20|86554|86529|86553.1|86528.1|86554.4|86529.4|86553|86528|26
1629134670000|2021-08-16 17:24:30|86553|86528|86553.3|86528.3|86554.7|86529.7|86551.1|86526.1|39
1629134680000|2021-08-16 17:24:40|86553.5|86528.5|86551.3|86526.3|86553.8|86528.8|86550.2|86525.2|42
1629134690000|2021-08-16 17:24:50|86551.2|86526.2|86551.1|86526.1|86552.3|86527.3|86550.5|86525.5|42
1629134700000|2021-08-16 17:25:00|86551|86526|86551.6|86526.6|86552|86527|86551|86526|28
1629134710000|2021-08-16 17:25:10|86551.5|86526.5|86550|86525|86554.3|86529.3|86549.9|86524.9|48
1629134720000|2021-08-16 17:25:20|86549.9|86524.9|86550.8|86525.8|86552|86527|86549.9|86524.9|34
1629134730000|2021-08-16 17:25:30|86551|86526|86550.3|86525.3|86551.3|86526.3|86549.3|86524.3|23
1629134740000|2021-08-16 17:25:40|86550|86525|86549.8|86524.8|86551.2|86526.2|86548|86523|34
1629134750000|2021-08-16 17:25:50|86549.6|86524.6|86549.2|86524.2|86549.7|86524.7|86548.5|86523.5|17
1629134760000|2021-08-16 17:26:00|86549|86524|86549.3|86524.3|86550.2|86525.2|86549|86524|13
1629134770000|2021-08-16 17:26:10|86549.8|86524.8|86549.5|86524.5|86549.8|86524.8|86548.7|86523.7|17
1629134780000|2021-08-16 17:26:20|86549.4|86524.4|86549.6|86524.6|86549.9|86524.9|86548.5|86523.5|36
1629134790000|2021-08-16 17:26:30|86549.2|86524.2|86549.1|86524.1|86549.8|86524.8|86548.4|86523.4|28
1629134800000|2021-08-16 17:26:40|86549.4|86524.4|86546.6|86521.6|86550|86525|86546.5|86521.5|50
1629134810000|2021-08-16 17:26:50|86546.7|86521.7|86546.6|86521.6|86547.4|86522.4|86546.6|86521.6|22
1629134820000|2021-08-16 17:27:00|86546.9|86521.9|86548.1|86523.1|86548.3|86523.3|86546.5|86521.5|28
1629134830000|2021-08-16 17:27:10|86548|86523|86548.2|86523.2|86549.1|86524.1|86546.4|86521.4|30
1629134840000|2021-08-16 17:27:20|86547.7|86522.7|86545.3|86520.3|86547.9|86522.9|86545.3|86520.3|30
1629134850000|2021-08-16 17:27:30|86545.6|86520.6|86546.9|86521.9|86547.3|86522.3|86545.5|86520.5|23
1629134860000|2021-08-16 17:27:40|86546.6|86521.6|86545.8|86520.8|86546.9|86521.9|86545.2|86520.2|27
1629134870000|2021-08-16 17:27:50|86545.4|86520.4|86545.9|86520.9|86545.9|86520.9|86544.4|86519.4|26
1629134880000|2021-08-16 17:28:00|86546|86521|86544.4|86519.4|86546|86521|86544.2|86519.2|22
1629134890000|2021-08-16 17:28:10|86544.3|86519.3|86544.3|86519.3|86545.2|86520.2|86543.6|86518.6|21
1629134900000|2021-08-16 17:28:20|86544.5|86519.5|86545.4|86520.4|86545.4|86520.4|86544.3|86519.3|12
1629134910000|2021-08-16 17:28:30|86545.5|86520.5|86544.5|86519.5|86545.8|86520.8|86544|86519|26
1629134920000|2021-08-16 17:28:40|86544.4|86519.4|86545.9|86520.9|86546.1|86521.1|86543.8|86518.8|20
1629134930000|2021-08-16 17:28:50|86545.8|86520.8|86545.7|86520.7|86546.7|86521.7|86544.7|86519.7|33
1629134940000|2021-08-16 17:29:00|86546.1|86521.1|86546.8|86521.8|86546.8|86521.8|86545|86520|25
1629134950000|2021-08-16 17:29:10|86546.3|86521.3|86548.3|86523.3|86549.2|86524.2|86545.9|86520.9|46
1629134960000|2021-08-16 17:29:20|86548.6|86523.6|86547.6|86522.6|86548.7|86523.7|86546.7|86521.7|34
1629134970000|2021-08-16 17:29:30|86547.3|86522.3|86544.8|86519.8|86548.9|86523.9|86544.8|86519.8|39
1629134980000|2021-08-16 17:29:40|86545.6|86520.6|86545.1|86520.1|86547|86522|86545.1|86520.1|26
1629134990000|2021-08-16 17:29:50|86545.4|86520.4|86545.5|86520.5|86547.1|86522.1|86544.9|86519.9|30
1629135000000|2021-08-16 17:30:00|86545.8|86520.8|86547.5|86522.5|86548.8|86523.8|86545.5|86520.5|38
1629135010000|2021-08-16 17:30:10|86547.8|86522.8|86547.2|86522.2|86549.3|86524.3|86546.9|86521.9|33
1629135020000|2021-08-16 17:30:20|86547.4|86522.4|86546.4|86521.4|86548.2|86523.2|86545|86520|37
1629135030000|2021-08-16 17:30:30|86546.5|86521.5|86546.5|86521.5|86547.8|86522.8|86546.4|86521.4|22
1629135040000|2021-08-16 17:30:40|86546.4|86521.4|86545.4|86520.4|86547.7|86522.7|86545.4|86520.4|24
1629135050000|2021-08-16 17:30:50|86546.6|86521.6|86545.3|86520.3|86547.2|86522.2|86544.8|86519.8|35
1629135060000|2021-08-16 17:31:00|86545.4|86520.4|86545.4|86520.4|86547.9|86522.9|86544.6|86519.6|27
1629135070000|2021-08-16 17:31:10|86544.8|86519.8|86545.5|86520.5|86547.7|86522.7|86544.8|86519.8|30
1629135080000|2021-08-16 17:31:20|86545.2|86520.2|86544.6|86519.6|86546.6|86521.6|86544.5|86519.5|11
1629135090000|2021-08-16 17:31:30|86544.3|86519.3|86545.9|86520.9|86547|86522|86544.3|86519.3|29
1629135100000|2021-08-16 17:31:40|86546|86521|86546.4|86521.4|86546.5|86521.5|86544.1|86519.1|27
1629135110000|2021-08-16 17:31:50|86545.2|86520.2|86546.8|86521.8|86547.1|86522.1|86544.7|86519.7|28
1629135120000|2021-08-16 17:32:00|86546.7|86521.7|86546.6|86521.6|86547.4|86522.4|86546.4|86521.4|24
1629135130000|2021-08-16 17:32:10|86546.7|86521.7|86547.3|86522.3|86547.6|86522.6|86546.5|86521.5|24
1629135140000|2021-08-16 17:32:20|86548|86523|86545.9|86520.9|86548|86523|86545.8|86520.8|29
1629135150000|2021-08-16 17:32:30|86545.8|86520.8|86546.2|86521.2|86547.6|86522.6|86545|86520|30
1629135160000|2021-08-16 17:32:40|86546.3|86521.3|86545.6|86520.6|86546.3|86521.3|86545.3|86520.3|9
1629135170000|2021-08-16 17:32:50|86544.7|86519.7|86544.7|86519.7|86546.6|86521.6|86544.3|86519.3|27
1629135180000|2021-08-16 17:33:00|86544.6|86519.6|86546.1|86521.1|86546.7|86521.7|86544.6|86519.6|26
1629135190000|2021-08-16 17:33:10|86546|86521|86544.6|86519.6|86546.2|86521.2|86544.1|86519.1|26
1629135200000|2021-08-16 17:33:20|86544.9|86519.9|86547.1|86522.1|86547.5|86522.5|86544.6|86519.6|27
1629135210000|2021-08-16 17:33:30|86547|86522|86545.6|86520.6|86547.1|86522.1|86544.1|86519.1|32
1629135220000|2021-08-16 17:33:40|86545.7|86520.7|86545|86520|86546.2|86521.2|86545|86520|18
1629135230000|2021-08-16 17:33:50|86544.9|86519.9|86546.1|86521.1|86546.1|86521.1|86544.2|86519.2|24
1629135240000|2021-08-16 17:34:00|86545.9|86520.9|86544.5|86519.5|86546.6|86521.6|86544.1|86519.1|30
1629135250000|2021-08-16 17:34:10|86544.9|86519.9|86545.9|86520.9|86546.4|86521.4|86544.3|86519.3|24
1629135260000|2021-08-16 17:34:20|86545.2|86520.2|86547.1|86522.1|86547.7|86522.7|86542.5|86517.5|29
1629135270000|2021-08-16 17:34:30|86546.7|86521.7|86546.2|86521.2|86547.5|86522.5|86546|86521|24
1629135280000|2021-08-16 17:34:40|86546.1|86521.1|86546.3|86521.3|86546.3|86521.3|86545.3|86520.3|14
1629135290000|2021-08-16 17:34:50|86546.4|86521.4|86546.5|86521.5|86547|86522|86545.8|86520.8|31
1629135300000|2021-08-16 17:35:00|86546.9|86521.9|86545.5|86520.5|86546.9|86521.9|86544.6|86519.6|25
1629135310000|2021-08-16 17:35:10|86545.2|86520.2|86545.9|86520.9|86546.1|86521.1|86544.2|86519.2|25
1629135320000|2021-08-16 17:35:20|86546|86521|86545.8|86520.8|86546|86521|86543.9|86518.9|32
1629135330000|2021-08-16 17:35:30|86545.5|86520.5|86545.9|86520.9|86545.9|86520.9|86544.8|86519.8|25
1629135340000|2021-08-16 17:35:40|86545.7|86520.7|86545.3|86520.3|86546.1|86521.1|86545|86520|15
1629135350000|2021-08-16 17:35:50|86545.1|86520.1|86544.8|86519.8|86546.2|86521.2|86542.8|86517.8|26
1629135360000|2021-08-16 17:36:00|86545.3|86520.3|86545|86520|86545.3|86520.3|86543.6|86518.6|30
1629135370000|2021-08-16 17:36:10|86545.6|86520.6|86545.4|86520.4|86545.8|86520.8|86544.3|86519.3|27
1629135380000|2021-08-16 17:36:20|86544.9|86519.9|86545.3|86520.3|86545.6|86520.6|86544.4|86519.4|40
1629135390000|2021-08-16 17:36:30|86545.2|86520.2|86545.5|86520.5|86545.7|86520.7|86544.7|86519.7|26
1629135400000|2021-08-16 17:36:40|86544.7|86519.7|86544.4|86519.4|86545.6|86520.6|86544.1|86519.1|29
1629135410000|2021-08-16 17:36:50|86543.8|86518.8|86544.8|86519.8|86545.1|86520.1|86543.8|86518.8|35
1629135420000|2021-08-16 17:37:00|86544.6|86519.6|86541.5|86516.5|86544.7|86519.7|86540.2|86515.2|35
1629135430000|2021-08-16 17:37:10|86541.7|86516.7|86541.2|86516.2|86541.7|86516.7|86540.6|86515.6|27
1629135440000|2021-08-16 17:37:20|86541.3|86516.3|86540.7|86515.7|86541.6|86516.6|86540.6|86515.6|15
1629135450000|2021-08-16 17:37:30|86541|86516|86541|86516|86541.3|86516.3|86540.9|86515.9|12
1629135460000|2021-08-16 17:37:40|86541.1|86516.1|86541.4|86516.4|86541.4|86516.4|86540|86515|21
1629135470000|2021-08-16 17:37:50|86540.8|86515.8|86541.1|86516.1|86542|86517|86540.4|86515.4|25
1629135480000|2021-08-16 17:38:00|86541.2|86516.2|86541.4|86516.4|86541.9|86516.9|86540.4|86515.4|26
1629135490000|2021-08-16 17:38:10|86541.1|86516.1|86541.2|86516.2|86541.9|86516.9|86540.7|86515.7|34
1629135500000|2021-08-16 17:38:20|86541.3|86516.3|86541.3|86516.3|86541.5|86516.5|86540.8|86515.8|20
1629135510000|2021-08-16 17:38:30|86541.5|86516.5|86542.3|86517.3|86542.3|86517.3|86540.9|86515.9|13
1629135520000|2021-08-16 17:38:40|86542.1|86517.1|86541.6|86516.6|86542.2|86517.2|86541|86516|13
1629135530000|2021-08-16 17:38:50|86540.6|86515.6|86543.3|86518.3|86545.2|86520.2|86539.9|86514.9|26
1629135540000|2021-08-16 17:39:00|86543.6|86518.6|86543.4|86518.4|86544.4|86519.4|86541.9|86516.9|34
1629135550000|2021-08-16 17:39:10|86543.3|86518.3|86545.4|86520.4|86545.4|86520.4|86543|86518|27
1629135560000|2021-08-16 17:39:20|86545.5|86520.5|86545.6|86520.6|86545.9|86520.9|86545|86520|20
1629135570000|2021-08-16 17:39:30|86545.5|86520.5|86543.1|86518.1|86545.8|86520.8|86543|86518|27
1629135580000|2021-08-16 17:39:40|86544.6|86519.6|86543.6|86518.6|86545.2|86520.2|86543.1|86518.1|26
1629135590000|2021-08-16 17:39:50|86543.7|86518.7|86544.4|86519.4|86544.5|86519.5|86543.5|86518.5|25
1629135600000|2021-08-16 17:40:00|86544.5|86519.5|86544.9|86519.9|86544.9|86519.9|86543.6|86518.6|32
1629135610000|2021-08-16 17:40:10|86544.8|86519.8|86544.1|86519.1|86545.3|86520.3|86544|86519|25
1629135620000|2021-08-16 17:40:20|86544.5|86519.5|86544.4|86519.4|86544.9|86519.9|86543.7|86518.7|27
1629135630000|2021-08-16 17:40:30|86544.5|86519.5|86547.2|86522.2|86547.2|86522.2|86544.2|86519.2|28
1629135640000|2021-08-16 17:40:40|86549.1|86524.1|86547.9|86522.9|86549.1|86524.1|86547|86522|28
1629135650000|2021-08-16 17:40:50|86547.6|86522.6|86545.7|86520.7|86547.8|86522.8|86545.3|86520.3|15
1629135660000|2021-08-16 17:41:00|86546|86521|86546|86521|86546.9|86521.9|86545.6|86520.6|31
1629135670000|2021-08-16 17:41:10|86546.5|86521.5|86547.4|86522.4|86547.7|86522.7|86545.6|86520.6|32
1629135680000|2021-08-16 17:41:20|86547.3|86522.3|86547.2|86522.2|86547.3|86522.3|86546.6|86521.6|9
1629135690000|2021-08-16 17:41:30|86547.3|86522.3|86547.7|86522.7|86548|86523|86546.9|86521.9|12
1629135700000|2021-08-16 17:41:40|86547.6|86522.6|86547.4|86522.4|86549.4|86524.4|86547.4|86522.4|26
1629135710000|2021-08-16 17:41:50|86547.8|86522.8|86548.7|86523.7|86549.4|86524.4|86547.3|86522.3|22
1629135720000|2021-08-16 17:42:00|86548.3|86523.3|86546|86521|86549.7|86524.7|86546|86521|29
1629135730000|2021-08-16 17:42:10|86545.8|86520.8|86544.5|86519.5|86546.6|86521.6|86544.2|86519.2|23
1629135740000|2021-08-16 17:42:20|86544.4|86519.4|86544.8|86519.8|86545|86520|86544.2|86519.2|25
1629135750000|2021-08-16 17:42:30|86544.7|86519.7|86545.7|86520.7|86546.2|86521.2|86544.4|86519.4|22
1629135760000|2021-08-16 17:42:40|86545.9|86520.9|86545.1|86520.1|86545.9|86520.9|86544.3|86519.3|28
1629135770000|2021-08-16 17:42:50|86545.2|86520.2|86545.6|86520.6|86546.4|86521.4|86544.4|86519.4|28
1629135780000|2021-08-16 17:43:00|86545.4|86520.4|86548.2|86523.2|86549.2|86524.2|86545.4|86520.4|41
1629135790000|2021-08-16 17:43:10|86548.3|86523.3|86547.5|86522.5|86549|86524|86547.5|86522.5|36
1629135800000|2021-08-16 17:43:20|86547.7|86522.7|86547.3|86522.3|86549|86524|86547.2|86522.2|32
1629135810000|2021-08-16 17:43:30|86546.7|86521.7|86548.2|86523.2|86549.2|86524.2|86546.2|86521.2|18
1629135820000|2021-08-16 17:43:40|86547.9|86522.9|86545.7|86520.7|86549.3|86524.3|86545.5|86520.5|35
1629135830000|2021-08-16 17:43:50|86547|86522|86547.9|86522.9|86548.5|86523.5|86545.7|86520.7|25
1629135840000|2021-08-16 17:44:00|86548.2|86523.2|86547.7|86522.7|86550.3|86525.3|86546.7|86521.7|32
1629135850000|2021-08-16 17:44:10|86547.5|86522.5|86547.7|86522.7|86547.7|86522.7|86546.5|86521.5|11
1629135860000|2021-08-16 17:44:20|86547.4|86522.4|86548.8|86523.8|86548.8|86523.8|86545.5|86520.5|35
1629135870000|2021-08-16 17:44:30|86548.9|86523.9|86547.3|86522.3|86548.9|86523.9|86546.8|86521.8|31
1629135880000|2021-08-16 17:44:40|86547.6|86522.6|86546.8|86521.8|86548.6|86523.6|86546.5|86521.5|29
1629135890000|2021-08-16 17:44:50|86546.7|86521.7|86545.2|86520.2|86546.8|86521.8|86544.5|86519.5|20
1629135900000|2021-08-16 17:45:00|86545.1|86520.1|86546.3|86521.3|86546.6|86521.6|86545.1|86520.1|20
1629135910000|2021-08-16 17:45:10|86546.2|86521.2|86545.9|86520.9|86546.6|86521.6|86545.1|86520.1|23
1629135920000|2021-08-16 17:45:20|86546.1|86521.1|86546.2|86521.2|86546.2|86521.2|86545.7|86520.7|9
1629135930000|2021-08-16 17:45:30|86546.1|86521.1|86544.2|86519.2|86546.1|86521.1|86543.8|86518.8|23
1629135940000|2021-08-16 17:45:40|86544.1|86519.1|86544.5|86519.5|86545.7|86520.7|86544.1|86519.1|19
1629135950000|2021-08-16 17:45:50|86544.4|86519.4|86545.6|86520.6|86545.8|86520.8|86544.4|86519.4|17
1629135960000|2021-08-16 17:46:00|86545.3|86520.3|86544.8|86519.8|86545.6|86520.6|86544.7|86519.7|27
1629135970000|2021-08-16 17:46:10|86545.3|86520.3|86544.6|86519.6|86546.1|86521.1|86544.6|86519.6|31
1629135980000|2021-08-16 17:46:20|86544.9|86519.9|86546|86521|86549.5|86524.5|86544.5|86519.5|33
1629135990000|2021-08-16 17:46:30|86546.8|86521.8|86546.9|86521.9|86547.2|86522.2|86544.7|86519.7|37
1629136000000|2021-08-16 17:46:40|86546.7|86521.7|86546.9|86521.9|86547.6|86522.6|86546.5|86521.5|26
1629136010000|2021-08-16 17:46:50|86546.8|86521.8|86547.5|86522.5|86548.2|86523.2|86546.4|86521.4|32
1629136020000|2021-08-16 17:47:00|86547.6|86522.6|86547.3|86522.3|86549.2|86524.2|86547.3|86522.3|41
1629136030000|2021-08-16 17:47:10|86546.3|86521.3|86547.1|86522.1|86547.2|86522.2|86545.4|86520.4|29
1629136040000|2021-08-16 17:47:20|86547.6|86522.6|86546.4|86521.4|86547.6|86522.6|86545.6|86520.6|20
1629136050000|2021-08-16 17:47:30|86545.9|86520.9|86547.2|86522.2|86548.5|86523.5|86545.8|86520.8|22
1629136060000|2021-08-16 17:47:40|86547.6|86522.6|86546.9|86521.9|86547.8|86522.8|86546.8|86521.8|22
1629136070000|2021-08-16 17:47:50|86547|86522|86547.4|86522.4|86549.6|86524.6|86546.4|86521.4|26
1629136080000|2021-08-16 17:48:00|86547|86522|86548.4|86523.4|86549.5|86524.5|86546|86521|28
1629136090000|2021-08-16 17:48:10|86547.7|86522.7|86547.5|86522.5|86548.3|86523.3|86546.8|86521.8|21
1629136100000|2021-08-16 17:48:20|86547.9|86522.9|86546.9|86521.9|86548.1|86523.1|86545.6|86520.6|25
1629136110000|2021-08-16 17:48:30|86547.4|86522.4|86545.5|86520.5|86551.2|86526.2|86545.5|86520.5|37
1629136120000|2021-08-16 17:48:40|86545.4|86520.4|86545|86520|86547.2|86522.2|86544.2|86519.2|29
1629136130000|2021-08-16 17:48:50|86544.7|86519.7|86545|86520|86545.4|86520.4|86543.8|86518.8|21
1629136140000|2021-08-16 17:49:00|86544.9|86519.9|86543.9|86518.9|86544.9|86519.9|86543.6|86518.6|18
1629136150000|2021-08-16 17:49:10|86543.8|86518.8|86544.7|86519.7|86544.9|86519.9|86543.7|86518.7|17
1629136160000|2021-08-16 17:49:20|86544.6|86519.6|86544.3|86519.3|86545.7|86520.7|86543.9|86518.9|23
1629136170000|2021-08-16 17:49:30|86544.2|86519.2|86545.4|86520.4|86546.6|86521.6|86543.4|86518.4|31
1629136180000|2021-08-16 17:49:40|86545.8|86520.8|86545.8|86520.8|86546.6|86521.6|86545.5|86520.5|26
1629136190000|2021-08-16 17:49:50|86545.6|86520.6|86545.7|86520.7|86546.4|86521.4|86545.1|86520.1|21
1629136200000|2021-08-16 17:50:00|86545.6|86520.6|86546.6|86521.6|86546.6|86521.6|86544.9|86519.9|24
1629136210000|2021-08-16 17:50:10|86545.9|86520.9|86544.8|86519.8|86546.9|86521.9|86544.7|86519.7|35
1629136220000|2021-08-16 17:50:20|86545.5|86520.5|86544.8|86519.8|86545.9|86520.9|86544.1|86519.1|21
1629136230000|2021-08-16 17:50:30|86545.1|86520.1|86544.9|86519.9|86546.1|86521.1|86544.6|86519.6|26
1629136240000|2021-08-16 17:50:40|86544.6|86519.6|86544.8|86519.8|86545.6|86520.6|86543.8|86518.8|34
1629136250000|2021-08-16 17:50:50|86545|86520|86546.8|86521.8|86547.4|86522.4|86544.5|86519.5|26
1629136260000|2021-08-16 17:51:00|86547.2|86522.2|86546.8|86521.8|86547.8|86522.8|86546.6|86521.6|19
1629136270000|2021-08-16 17:51:10|86547|86522|86547|86522|86547|86522|86546.3|86521.3|21
1629136280000|2021-08-16 17:51:20|86547.2|86522.2|86547.7|86522.7|86548.1|86523.1|86546.9|86521.9|32
1629136290000|2021-08-16 17:51:30|86547.8|86522.8|86547.3|86522.3|86548.6|86523.6|86546.9|86521.9|35
1629136300000|2021-08-16 17:51:40|86547.4|86522.4|86547|86522|86548.1|86523.1|86546.4|86521.4|31
1629136310000|2021-08-16 17:51:50|86546.6|86521.6|86546.8|86521.8|86547.7|86522.7|86545.8|86520.8|24
1629136320000|2021-08-16 17:52:00|86546.9|86521.9|86546.9|86521.9|86547|86522|86546.2|86521.2|18
1629136330000|2021-08-16 17:52:10|86547|86522|86545|86520|86547.1|86522.1|86543.2|86518.2|30
1629136340000|2021-08-16 17:52:20|86545.6|86520.6|86544.9|86519.9|86545.6|86520.6|86544|86519|24
1629136350000|2021-08-16 17:52:30|86544.4|86519.4|86543.5|86518.5|86544.6|86519.6|86543.3|86518.3|22
1629136360000|2021-08-16 17:52:40|86543.4|86518.4|86542.8|86517.8|86543.7|86518.7|86542.7|86517.7|21
1629136370000|2021-08-16 17:52:50|86541.7|86516.7|86538.6|86513.6|86541.7|86516.7|86537.7|86512.7|28
1629136380000|2021-08-16 17:53:00|86538.3|86513.3|86538.4|86513.4|86538.9|86513.9|86537.9|86512.9|26
1629136390000|2021-08-16 17:53:10|86538.2|86513.2|86538.4|86513.4|86538.6|86513.6|86538.2|86513.2|11
1629136400000|2021-08-16 17:53:20|86538.3|86513.3|86538.7|86513.7|86539|86514|86537.6|86512.6|22
1629136410000|2021-08-16 17:53:30|86538.6|86513.6|86540.1|86515.1|86540.5|86515.5|86538.6|86513.6|30
1629136420000|2021-08-16 17:53:40|86540.2|86515.2|86540|86515|86540.8|86515.8|86539.5|86514.5|25
1629136430000|2021-08-16 17:53:50|86539.9|86514.9|86539.7|86514.7|86540.4|86515.4|86539.7|86514.7|31
1629136440000|2021-08-16 17:54:00|86539.6|86514.6|86540.2|86515.2|86540.2|86515.2|86537.9|86512.9|34
1629136450000|2021-08-16 17:54:10|86540.1|86515.1|86540.3|86515.3|86540.9|86515.9|86539.6|86514.6|41
1629136460000|2021-08-16 17:54:20|86540.1|86515.1|86540.3|86515.3|86541.1|86516.1|86539.7|86514.7|27
1629136470000|2021-08-16 17:54:30|86540.1|86515.1|86540.8|86515.8|86541.2|86516.2|86539.9|86514.9|25
1629136480000|2021-08-16 17:54:40|86540.7|86515.7|86539.7|86514.7|86541|86516|86539.3|86514.3|19
1629136490000|2021-08-16 17:54:50|86539.8|86514.8|86540.3|86515.3|86541.2|86516.2|86539.6|86514.6|21
1629136500000|2021-08-16 17:55:00|86540.1|86515.1|86540.3|86515.3|86541.1|86516.1|86539.6|86514.6|29
1629136510000|2021-08-16 17:55:10|86540.2|86515.2|86540.2|86515.2|86540.8|86515.8|86539.7|86514.7|27
1629136520000|2021-08-16 17:55:20|86539.9|86514.9|86540.2|86515.2|86540.3|86515.3|86539.6|86514.6|17
1629136530000|2021-08-16 17:55:30|86540.1|86515.1|86540.2|86515.2|86540.8|86515.8|86540.1|86515.1|27
1629136540000|2021-08-16 17:55:40|86540.1|86515.1|86539.7|86514.7|86540.3|86515.3|86539.6|86514.6|27
1629136550000|2021-08-16 17:55:50|86539.9|86514.9|86540|86515|86540.7|86515.7|86539.6|86514.6|31
1629136560000|2021-08-16 17:56:00|86539.9|86514.9|86539.9|86514.9|86540.4|86515.4|86539.6|86514.6|19
1629136570000|2021-08-16 17:56:10|86539.6|86514.6|86541.2|86516.2|86541.5|86516.5|86539.6|86514.6|17
1629136580000|2021-08-16 17:56:20|86541|86516|86540.5|86515.5|86541|86516|86539.8|86514.8|21
1629136590000|2021-08-16 17:56:30|86540.7|86515.7|86540.3|86515.3|86541.7|86516.7|86539.4|86514.4|31
1629136600000|2021-08-16 17:56:40|86540.5|86515.5|86540|86515|86541.3|86516.3|86540|86515|25
1629136610000|2021-08-16 17:56:50|86540.1|86515.1|86539.6|86514.6|86541.1|86516.1|86539.6|86514.6|29
1629136620000|2021-08-16 17:57:00|86539.5|86514.5|86539.7|86514.7|86540.8|86515.8|86539.4|86514.4|26
1629136630000|2021-08-16 17:57:10|86540|86515|86538.9|86513.9|86540|86515|86538.9|86513.9|26
1629136640000|2021-08-16 17:57:20|86539.3|86514.3|86539.6|86514.6|86539.9|86514.9|86539.1|86514.1|41
1629136650000|2021-08-16 17:57:30|86539.5|86514.5|86539.8|86514.8|86540.4|86515.4|86539.4|86514.4|31
1629136660000|2021-08-16 17:57:40|86540.2|86515.2|86539.1|86514.1|86540.2|86515.2|86538.6|86513.6|17
1629136670000|2021-08-16 17:57:50|86539.4|86514.4|86539.8|86514.8|86540.9|86515.9|86539.2|86514.2|25
1629136680000|2021-08-16 17:58:00|86540.1|86515.1|86540.9|86515.9|86541|86516|86539.3|86514.3|23
1629136690000|2021-08-16 17:58:10|86540.8|86515.8|86538.5|86513.5|86540.8|86515.8|86537.1|86512.1|41
1629136700000|2021-08-16 17:58:20|86539.5|86514.5|86534|86509|86539.6|86514.6|86533.7|86508.7|33
1629136710000|2021-08-16 17:58:30|86534.6|86509.6|86535.6|86510.6|86535.8|86510.8|86534.1|86509.1|38
1629136720000|2021-08-16 17:58:40|86535.1|86510.1|86539.1|86514.1|86539.4|86514.4|86535.1|86510.1|40
1629136730000|2021-08-16 17:58:50|86538.9|86513.9|86539.7|86514.7|86540|86515|86538.8|86513.8|33
1629136740000|2021-08-16 17:59:00|86539.4|86514.4|86537.9|86512.9|86541.1|86516.1|86537.9|86512.9|37
1629136750000|2021-08-16 17:59:10|86537.8|86512.8|86537.3|86512.3|86538.4|86513.4|86536|86511|45
1629136760000|2021-08-16 17:59:20|86538.1|86513.1|86538|86513|86539.6|86514.6|86538|86513|35
1629136770000|2021-08-16 17:59:30|86537.9|86512.9|86538|86513|86538.5|86513.5|86537.6|86512.6|21
1629136780000|2021-08-16 17:59:40|86538.5|86513.5|86538.5|86513.5|86538.6|86513.6|86538.1|86513.1|20
1629136790000|2021-08-16 17:59:50|86538.2|86513.2|86538.9|86513.9|86541.5|86516.5|86537|86512|43
1629136800000|2021-08-16 18:00:00|86536|86511|86536.8|86511.8|86539.6|86514.6|86536|86511|40
1629136810000|2021-08-16 18:00:10|86537.1|86512.1|86537.5|86512.5|86538.3|86513.3|86536.6|86511.6|40
1629136820000|2021-08-16 18:00:20|86537.4|86512.4|86536.6|86511.6|86537.7|86512.7|86536.1|86511.1|37
1629136830000|2021-08-16 18:00:30|86537.3|86512.3|86538.3|86513.3|86538.5|86513.5|86537.3|86512.3|29
1629136840000|2021-08-16 18:00:40|86537.7|86512.7|86537.3|86512.3|86538.6|86513.6|86537.2|86512.2|30
1629136850000|2021-08-16 18:00:50|86537.4|86512.4|86537.6|86512.6|86538.5|86513.5|86537.4|86512.4|33
1629136860000|2021-08-16 18:01:00|86537.7|86512.7|86538.5|86513.5|86539.7|86514.7|86537.6|86512.6|23
1629136870000|2021-08-16 18:01:10|86538.3|86513.3|86539.2|86514.2|86540|86515|86536.5|86511.5|32
1629136880000|2021-08-16 18:01:20|86539.1|86514.1|86541.7|86516.7|86543.6|86518.6|86538.4|86513.4|41
1629136890000|2021-08-16 18:01:30|86541.8|86516.8|86541.9|86516.9|86542.6|86517.6|86541.2|86516.2|19
1629136900000|2021-08-16 18:01:40|86541.8|86516.8|86541.3|86516.3|86542.3|86517.3|86540.6|86515.6|26
1629136910000|2021-08-16 18:01:50|86541.2|86516.2|86547.4|86522.4|86547.6|86522.6|86539.9|86514.9|23
1629136920000|2021-08-16 18:02:00|86547.2|86522.2|86548.7|86523.7|86567|86530|86547.2|86514.9|51
1629136930000|2021-08-16 18:02:10|86549.3|86524.3|86549.4|86524.4|86551.3|86526.3|86548.5|86523.5|41
1629136940000|2021-08-16 18:02:20|86549.5|86524.5|86562.2|86512.2|86563|86525.3|86549.4|86510.4|31
1629136950000|2021-08-16 18:02:30|86561.9|86511.9|86561.8|86511.8|86561.9|86511.9|86561.2|86511.2|12
1629136960000|2021-08-16 18:02:40|86561.7|86511.7|86561.4|86511.4|86561.7|86511.7|86561|86511|14
1629136970000|2021-08-16 18:02:50|86561.9|86511.9|86548.3|86523.3|86561.9|86524|86548.3|86511.5|22
1629136980000|2021-08-16 18:03:00|86548.1|86523.1|86547.5|86522.5|86549.3|86524.3|86547.4|86522.4|22
1629136990000|2021-08-16 18:03:10|86547.1|86522.1|86544.1|86519.1|86547.6|86522.6|86543.7|86518.7|46
1629137000000|2021-08-16 18:03:20|86543.9|86518.9|86544.1|86519.1|86544.9|86519.9|86543.8|86518.8|24
1629137010000|2021-08-16 18:03:30|86544.2|86519.2|86544.2|86519.2|86544.6|86519.6|86543.8|86518.8|21
1629137020000|2021-08-16 18:03:40|86544.1|86519.1|86543.3|86518.3|86544.4|86519.4|86542.8|86517.8|33
1629137030000|2021-08-16 18:03:50|86543.7|86518.7|86543.9|86518.9|86544.6|86519.6|86543.6|86518.6|23
1629137040000|2021-08-16 18:04:00|86543.6|86518.6|86544.3|86519.3|86544.4|86519.4|86542|86517|39
1629137050000|2021-08-16 18:04:10|86543.6|86518.6|86544.2|86519.2|86544.3|86519.3|86542.5|86517.5|30
1629137060000|2021-08-16 18:04:20|86544|86519|86544.2|86519.2|86544.6|86519.6|86543|86518|31
1629137070000|2021-08-16 18:04:30|86543.2|86518.2|86542.3|86517.3|86544.2|86519.2|86542|86517|33
1629137080000|2021-08-16 18:04:40|86542.2|86517.2|86542.2|86517.2|86545.5|86520.5|86541.9|86516.9|35
1629137090000|2021-08-16 18:04:50|86542.4|86517.4|86541.5|86516.5|86544.6|86519.6|86541.2|86516.2|37
1629137100000|2021-08-16 18:05:00|86541.7|86516.7|86541.7|86516.7|86543.7|86518.7|86540.6|86515.6|38
1629137110000|2021-08-16 18:05:10|86541.5|86516.5|86541|86516|86542.2|86517.2|86539.6|86514.6|34
1629137120000|2021-08-16 18:05:20|86540.6|86515.6|86540.9|86515.9|86541.5|86516.5|86540.1|86515.1|25
1629137130000|2021-08-16 18:05:30|86541.1|86516.1|86541.3|86516.3|86541.3|86516.3|86538.8|86513.8|36
1629137140000|2021-08-16 18:05:40|86541.2|86516.2|86541.2|86516.2|86541.4|86516.4|86540.1|86515.1|27
1629137150000|2021-08-16 18:05:50|86541|86516|86539.6|86514.6|86541.2|86516.2|86538.6|86513.6|41
1629137160000|2021-08-16 18:06:00|86539.4|86514.4|86539.4|86514.4|86539.7|86514.7|86537.6|86512.6|27
1629137170000|2021-08-16 18:06:10|86539.5|86514.5|86538.7|86513.7|86539.8|86514.8|86538.3|86513.3|24
1629137180000|2021-08-16 18:06:20|86538.8|86513.8|86538.5|86513.5|86539.5|86514.5|86537.2|86512.2|30
1629137190000|2021-08-16 18:06:30|86537.2|86512.2|86539.9|86514.9|86539.9|86514.9|86537.2|86512.2|19
1629137200000|2021-08-16 18:06:40|86539.8|86514.8|86539|86514|86539.8|86514.8|86538|86513|10
1629137210000|2021-08-16 18:06:50|86539.2|86514.2|86538|86513|86539.2|86514.2|86538|86513|26
1629137220000|2021-08-16 18:07:00|86538.1|86513.1|86538.9|86513.9|86539|86514|86537.4|86512.4|21
1629137230000|2021-08-16 18:07:10|86538.8|86513.8|86538.6|86513.6|86538.9|86513.9|86538.5|86513.5|21
1629137240000|2021-08-16 18:07:20|86538.7|86513.7|86537.9|86512.9|86538.8|86513.8|86537.2|86512.2|25
1629137250000|2021-08-16 18:07:30|86538.8|86513.8|86541.3|86516.3|86542.5|86517.5|86538.5|86513.5|39
1629137260000|2021-08-16 18:07:40|86541.2|86516.2|86537.6|86512.6|86541.2|86516.2|86536.5|86511.5|41
1629137270000|2021-08-16 18:07:50|86537.7|86512.7|86537|86512|86537.9|86512.9|86536.8|86511.8|23
1629137280000|2021-08-16 18:08:00|86537.2|86512.2|86538|86513|86538.8|86513.8|86536.7|86511.7|30
1629137290000|2021-08-16 18:08:10|86537.7|86512.7|86538.4|86513.4|86539.9|86514.9|86537.7|86512.7|30
1629137300000|2021-08-16 18:08:20|86538.9|86513.9|86540.5|86515.5|86540.5|86515.5|86538.6|86513.6|36
1629137310000|2021-08-16 18:08:30|86540.3|86515.3|86539.8|86514.8|86540.7|86515.7|86539.4|86514.4|22
1629137320000|2021-08-16 18:08:40|86540|86515|86537.2|86512.2|86540|86515|86536.8|86511.8|37
1629137330000|2021-08-16 18:08:50|86537.4|86512.4|86537.3|86512.3|86537.5|86512.5|86536.2|86511.2|29
1629137340000|2021-08-16 18:09:00|86536.8|86511.8|86536.9|86511.9|86537.2|86512.2|86536.4|86511.4|25
1629137350000|2021-08-16 18:09:10|86536.7|86511.7|86537.6|86512.6|86538.4|86513.4|86536.6|86511.6|36
1629137360000|2021-08-16 18:09:20|86537.7|86512.7|86539.9|86514.9|86539.9|86514.9|86537.7|86512.7|32
1629137370000|2021-08-16 18:09:30|86539.8|86514.8|86541.4|86516.4|86541.5|86516.5|86539.3|86514.3|24
1629137380000|2021-08-16 18:09:40|86541.2|86516.2|86540.3|86515.3|86541.4|86516.4|86540|86515|29
1629137390000|2021-08-16 18:09:50|86540.2|86515.2|86539.6|86514.6|86541|86516|86538.7|86513.7|28
1629137400000|2021-08-16 18:10:00|86539.5|86514.5|86537.3|86512.3|86539.9|86514.9|86535.4|86510.4|31
1629137410000|2021-08-16 18:10:10|86537.8|86512.8|86538.3|86513.3|86538.5|86513.5|86537.5|86512.5|34
1629137420000|2021-08-16 18:10:20|86538.5|86513.5|86537.4|86512.4|86538.7|86513.7|86537.1|86512.1|16
1629137430000|2021-08-16 18:10:30|86537.3|86512.3|86538|86513|86538.6|86513.6|86537.2|86512.2|19
1629137440000|2021-08-16 18:10:40|86538.8|86513.8|86537.5|86512.5|86538.8|86513.8|86537|86512|13
1629137450000|2021-08-16 18:10:50|86537.7|86512.7|86537.8|86512.8|86538.3|86513.3|86537.6|86512.6|20
1629137460000|2021-08-16 18:11:00|86537.9|86512.9|86537.7|86512.7|86538.3|86513.3|86537.7|86512.7|5
1629137470000|2021-08-16 18:11:10|86537.8|86512.8|86538.1|86513.1|86538.9|86513.9|86537.8|86512.8|12
1629137480000|2021-08-16 18:11:20|86537.7|86512.7|86537.5|86512.5|86538.5|86513.5|86537.4|86512.4|13
1629137490000|2021-08-16 18:11:30|86537.6|86512.6|86537.5|86512.5|86538.4|86513.4|86537|86512|20
1629137500000|2021-08-16 18:11:40|86537.8|86512.8|86537.4|86512.4|86537.8|86512.8|86537|86512|21
1629137510000|2021-08-16 18:11:50|86537.5|86512.5|86537.4|86512.4|86537.9|86512.9|86537|86512|18
1629137520000|2021-08-16 18:12:00|86537.3|86512.3|86537.3|86512.3|86538.8|86513.8|86537.2|86512.2|18
1629137530000|2021-08-16 18:12:10|86537|86512|86537.7|86512.7|86538.2|86513.2|86536.9|86511.9|26
1629137540000|2021-08-16 18:12:20|86537.6|86512.6|86538|86513|86538.4|86513.4|86537.1|86512.1|14
1629137550000|2021-08-16 18:12:30|86538.3|86513.3|86537.7|86512.7|86538.5|86513.5|86537.7|86512.7|19
1629137560000|2021-08-16 18:12:40|86537.4|86512.4|86537.7|86512.7|86538|86513|86537.4|86512.4|14
1629137570000|2021-08-16 18:12:50|86538.4|86513.4|86537.6|86512.6|86538.5|86513.5|86537.6|86512.6|18
1629137580000|2021-08-16 18:13:00|86537.8|86512.8|86538|86513|86540.1|86515.1|86537.3|86512.3|36
1629137590000|2021-08-16 18:13:10|86537.9|86512.9|86538.9|86513.9|86538.9|86513.9|86537.9|86512.9|12
1629137600000|2021-08-16 18:13:20|86538.8|86513.8|86539.6|86514.6|86540.1|86515.1|86538.8|86513.8|10
1629137610000|2021-08-16 18:13:30|86539.1|86514.1|86537.8|86512.8|86539.3|86514.3|86537.4|86512.4|18
1629137620000|2021-08-16 18:13:40|86537.7|86512.7|86538.1|86513.1|86538.5|86513.5|86537.7|86512.7|17
1629137630000|2021-08-16 18:13:50|86538.8|86513.8|86537.9|86512.9|86539|86514|86537.8|86512.8|18
1629137640000|2021-08-16 18:14:00|86537.8|86512.8|86537.8|86512.8|86538.1|86513.1|86537.3|86512.3|14
1629137650000|2021-08-16 18:14:10|86537.7|86512.7|86538.3|86513.3|86539.4|86514.4|86537.3|86512.3|24
1629137660000|2021-08-16 18:14:20|86538.4|86513.4|86538.7|86513.7|86539.2|86514.2|86537.8|86512.8|18
1629137670000|2021-08-16 18:14:30|86538.9|86513.9|86538.6|86513.6|86539.7|86514.7|86538.3|86513.3|22
1629137680000|2021-08-16 18:14:40|86538.5|86513.5|86538.4|86513.4|86538.9|86513.9|86537.6|86512.6|24
1629137690000|2021-08-16 18:14:50|86538.1|86513.1|86538|86513|86538.4|86513.4|86537.7|86512.7|11
1629137700000|2021-08-16 18:15:00|86538.3|86513.3|86537.8|86512.8|86538.7|86513.7|86537.6|86512.6|22
1629137710000|2021-08-16 18:15:10|86537.6|86512.6|86539|86514|86539.3|86514.3|86537.6|86512.6|16
1629137720000|2021-08-16 18:15:20|86538.7|86513.7|86539.2|86514.2|86540.1|86515.1|86538.2|86513.2|26
1629137730000|2021-08-16 18:15:30|86539.1|86514.1|86540|86515|86540.4|86515.4|86539.1|86514.1|25
1629137740000|2021-08-16 18:15:40|86539.9|86514.9|86539.7|86514.7|86540.6|86515.6|86539.7|86514.7|20
1629137750000|2021-08-16 18:15:50|86540.3|86515.3|86539.8|86514.8|86540.8|86515.8|86538.8|86513.8|32
1629137760000|2021-08-16 18:16:00|86538.7|86513.7|86538|86513|86539.3|86514.3|86536.6|86511.6|31
1629137770000|2021-08-16 18:16:10|86537.9|86512.9|86537.3|86512.3|86538.4|86513.4|86537.2|86512.2|22
1629137780000|2021-08-16 18:16:20|86538.7|86513.7|86538.2|86513.2|86538.9|86513.9|86537.7|86512.7|24
1629137790000|2021-08-16 18:16:30|86537.7|86512.7|86537.2|86512.2|86538.7|86513.7|86537.2|86512.2|18
1629137800000|2021-08-16 18:16:40|86537.4|86512.4|86537.4|86512.4|86539.1|86514.1|86537.1|86512.1|32
1629137810000|2021-08-16 18:16:50|86537.5|86512.5|86537.4|86512.4|86538.2|86513.2|86537.2|86512.2|31
1629137820000|2021-08-16 18:17:00|86537.6|86512.6|86538.6|86513.6|86539|86514|86537.4|86512.4|14
1629137830000|2021-08-16 18:17:10|86538.7|86513.7|86538.4|86513.4|86539|86514|86538.1|86513.1|20
1629137840000|2021-08-16 18:17:20|86538.2|86513.2|86538.3|86513.3|86538.7|86513.7|86537.4|86512.4|21
1629137850000|2021-08-16 18:17:30|86537.7|86512.7|86538.7|86513.7|86538.7|86513.7|86537.7|86512.7|12
1629137860000|2021-08-16 18:17:40|86538.6|86513.6|86539.3|86514.3|86539.3|86514.3|86537.8|86512.8|17
1629137870000|2021-08-16 18:17:50|86539.2|86514.2|86537.3|86512.3|86539.2|86514.2|86537.3|86512.3|12
1629137880000|2021-08-16 18:18:00|86537.8|86512.8|86538.2|86513.2|86538.4|86513.4|86537.4|86512.4|26
1629137890000|2021-08-16 18:18:10|86538.1|86513.1|86537.8|86512.8|86538.8|86513.8|86536.9|86511.9|23
1629137900000|2021-08-16 18:18:20|86538.2|86513.2|86537.6|86512.6|86538.7|86513.7|86537.4|86512.4|25
1629137910000|2021-08-16 18:18:30|86537.8|86512.8|86539.4|86514.4|86539.4|86514.4|86537.2|86512.2|9
1629137920000|2021-08-16 18:18:40|86539.3|86514.3|86537.7|86512.7|86539.3|86514.3|86537.4|86512.4|17
1629137930000|2021-08-16 18:18:50|86537.8|86512.8|86538.8|86513.8|86539.7|86514.7|86537.2|86512.2|20
1629137940000|2021-08-16 18:19:00|86538.4|86513.4|86538.9|86513.9|86539.4|86514.4|86537.8|86512.8|26
1629137950000|2021-08-16 18:19:10|86538.3|86513.3|86539.2|86514.2|86539.5|86514.5|86537.7|86512.7|25
1629137960000|2021-08-16 18:19:20|86539.1|86514.1|86538.6|86513.6|86539.2|86514.2|86538.4|86513.4|16
1629137970000|2021-08-16 18:19:30|86537.9|86512.9|86537.6|86512.6|86538.4|86513.4|86537.4|86512.4|22
1629137980000|2021-08-16 18:19:40|86537.7|86512.7|86540|86515|86540.6|86515.6|86537.7|86512.7|24
1629137990000|2021-08-16 18:19:50|86540.3|86515.3|86539.3|86514.3|86540.4|86515.4|86539.1|86514.1|22
1629138000000|2021-08-16 18:20:00|86539.1|86514.1|86542.5|86517.5|86544.2|86519.2|86538.8|86513.8|31
1629138010000|2021-08-16 18:20:10|86542.6|86517.6|86543.5|86518.5|86543.5|86518.5|86541.2|86516.2|15
1629138020000|2021-08-16 18:20:20|86542.3|86517.3|86544.4|86519.4|86544.4|86519.4|86542.2|86517.2|22
1629138030000|2021-08-16 18:20:30|86544.9|86519.9|86545.1|86520.1|86547.2|86522.2|86542.4|86517.4|32
1629138040000|2021-08-16 18:20:40|86545.4|86520.4|86545.5|86520.5|86546.6|86521.6|86544.4|86519.4|30
1629138050000|2021-08-16 18:20:50|86545|86520|86544.9|86519.9|86546.5|86521.5|86544.5|86519.5|26
1629138060000|2021-08-16 18:21:00|86544.8|86519.8|86545|86520|86546.2|86521.2|86544.5|86519.5|24
1629138070000|2021-08-16 18:21:10|86545.1|86520.1|86545|86520|86545.4|86520.4|86544.9|86519.9|18
1629138080000|2021-08-16 18:21:20|86545.7|86520.7|86546.1|86521.1|86546.5|86521.5|86545.3|86520.3|33
1629138090000|2021-08-16 18:21:30|86546|86521|86546.2|86521.2|86546.3|86521.3|86544.9|86519.9|14
1629138100000|2021-08-16 18:21:40|86546.3|86521.3|86545.4|86520.4|86546.3|86521.3|86544.9|86519.9|20
1629138110000|2021-08-16 18:21:50|86545.3|86520.3|86545.5|86520.5|86547.2|86522.2|86545.3|86520.3|17
1629138120000|2021-08-16 18:22:00|86545.4|86520.4|86545.8|86520.8|86546.1|86521.1|86544.3|86519.3|34
1629138130000|2021-08-16 18:22:10|86545.5|86520.5|86545|86520|86545.8|86520.8|86544.8|86519.8|22
1629138140000|2021-08-16 18:22:20|86544.9|86519.9|86545.2|86520.2|86546.3|86521.3|86544.7|86519.7|22
1629138150000|2021-08-16 18:22:30|86545.3|86520.3|86547.9|86522.9|86548.6|86523.6|86544.8|86519.8|35
1629138160000|2021-08-16 18:22:40|86549.5|86524.5|86550.3|86525.3|86551.4|86526.4|86547.8|86522.8|20
1629138170000|2021-08-16 18:22:50|86560.5|86510.5|86549.7|86524.7|86562.5|86524.8|86549.2|86510.5|20
1629138180000|2021-08-16 18:23:00|86549.6|86524.6|86549.1|86524.1|86550.3|86525.3|86548.6|86523.6|33
1629138190000|2021-08-16 18:23:10|86549.7|86524.7|86548.9|86523.9|86549.7|86524.7|86548.1|86523.1|47
1629138200000|2021-08-16 18:23:20|86548.8|86523.8|86548.7|86523.7|86563|86525|86547.6|86512|42
1629138210000|2021-08-16 18:23:30|86549.3|86524.3|86550|86525|86550.5|86525.5|86548|86523|40
1629138220000|2021-08-16 18:23:40|86550.4|86525.4|86549.2|86524.2|86550.7|86525.7|86549.2|86524.2|9
1629138230000|2021-08-16 18:23:50|86550|86525|86550.7|86525.7|86552.2|86527.2|86549.1|86524.1|33
1629138240000|2021-08-16 18:24:00|86551.1|86526.1|86550.9|86525.9|86551.6|86526.6|86550.1|86525.1|26
1629138250000|2021-08-16 18:24:10|86550.4|86525.4|86551.8|86526.8|86552.6|86527.6|86550.4|86525.4|17
1629138260000|2021-08-16 18:24:20|86552.7|86527.7|86550.7|86525.7|86552.7|86527.7|86550.1|86525.1|27
1629138270000|2021-08-16 18:24:30|86550.3|86525.3|86551.4|86526.4|86552.1|86527.1|86549.9|86524.9|29
1629138280000|2021-08-16 18:24:40|86552.2|86527.2|86554.5|86529.5|86567.8|86530|86551.4|86514.7|43
1629138290000|2021-08-16 18:24:50|86554.2|86529.2|86567.3|86517.3|86567.4|86529.5|86554|86516|28
1629138300000|2021-08-16 18:25:00|86567.2|86517.2|86568.9|86518.9|86569.6|86519.6|86567.1|86517.1|34
1629138310000|2021-08-16 18:25:10|86568.8|86518.8|86568.8|86518.8|86569.1|86519.1|86567.4|86517.4|31
1629138320000|2021-08-16 18:25:20|86568.7|86518.7|86568|86518|86569.5|86519.5|86567.4|86517.4|34
1629138330000|2021-08-16 18:25:30|86567.9|86517.9|86568|86518|86570|86520|86567.9|86517.9|19
1629138340000|2021-08-16 18:25:40|86567.7|86517.7|86568.5|86518.5|86570.3|86531.9|86555.4|86517.7|23
1629138350000|2021-08-16 18:25:50|86568.3|86518.3|86557.7|86532.7|86569.6|86533.9|86555.9|86518|26
1629138360000|2021-08-16 18:26:00|86556.6|86531.6|86568.4|86518.4|86569.3|86531.6|86555.5|86517.9|31
1629138370000|2021-08-16 18:26:10|86568.5|86518.5|86569.9|86519.9|86571.6|86521.6|86567.8|86517.8|34
1629138380000|2021-08-16 18:26:20|86570.1|86520.1|86570.6|86520.6|86571.3|86521.3|86569.3|86519.3|21
1629138390000|2021-08-16 18:26:30|86570.5|86520.5|86566.8|86516.8|86570.9|86533.7|86554.7|86516.8|26
1629138400000|2021-08-16 18:26:40|86566.6|86516.6|86566.9|86516.9|86567.2|86517.2|86565.3|86515.3|28
1629138410000|2021-08-16 18:26:50|86568|86518|86563.6|86513.6|86568.3|86518.3|86563.3|86513.3|28
1629138420000|2021-08-16 18:27:00|86564.2|86514.2|86566|86516|86566.7|86516.7|86564|86514|33
1629138430000|2021-08-16 18:27:10|86565.7|86515.7|86565.3|86515.3|86567.2|86517.2|86564.6|86514.6|30
1629138440000|2021-08-16 18:27:20|86566.7|86516.7|86568.2|86518.2|86568.6|86518.6|86565.5|86515.5|33
1629138450000|2021-08-16 18:27:30|86569|86519|86568.9|86518.9|86569.9|86519.9|86568.7|86518.7|28
1629138460000|2021-08-16 18:27:40|86569.2|86519.2|86568.7|86518.7|86569.9|86519.9|86568.7|86518.7|34
1629138470000|2021-08-16 18:27:50|86569.5|86519.5|86554.9|86529.9|86569.5|86532.4|86554.9|86518.5|25
1629138480000|2021-08-16 18:28:00|86554.8|86529.8|86565.6|86515.6|86566.4|86531.8|86554.5|86515.6|25
1629138490000|2021-08-16 18:28:10|86566.4|86516.4|86553.4|86528.4|86566.7|86529.2|86552.6|86515.9|28
1629138500000|2021-08-16 18:28:20|86553.7|86528.7|86553.5|86528.5|86553.9|86528.9|86552.5|86527.5|17
1629138510000|2021-08-16 18:28:30|86553.2|86528.2|86552.6|86527.6|86553.3|86528.3|86552.5|86527.5|16
1629138520000|2021-08-16 18:28:40|86553.6|86528.6|86566.1|86516.1|86567.4|86528.8|86552.9|86514.9|21
1629138530000|2021-08-16 18:28:50|86566|86516|86564.8|86514.8|86566.4|86516.4|86564.4|86514.4|25
1629138540000|2021-08-16 18:29:00|86565.2|86515.2|86563.5|86513.5|86565.5|86515.5|86563.5|86513.5|29
1629138550000|2021-08-16 18:29:10|86564|86514|86563.8|86513.8|86564.4|86514.4|86562.8|86512.8|37
1629138560000|2021-08-16 18:29:20|86563.7|86513.7|86561.9|86511.9|86563.7|86513.7|86561.3|86511.3|30
1629138570000|2021-08-16 18:29:30|86561.8|86511.8|86561.6|86511.6|86562.5|86512.5|86561.4|86511.4|30
1629138580000|2021-08-16 18:29:40|86561.5|86511.5|86561.1|86511.1|86562.9|86512.9|86561.1|86511.1|26
1629138590000|2021-08-16 18:29:50|86561|86511|86560.7|86510.7|86561.5|86511.5|86560.4|86510.4|23
1629138600000|2021-08-16 18:30:00|86560.8|86510.8|86561.7|86511.7|86562.3|86512.3|86560.7|86510.7|31
1629138610000|2021-08-16 18:30:10|86561.6|86511.6|86562.8|86512.8|86563.1|86513.1|86561|86511|32
1629138620000|2021-08-16 18:30:20|86562.2|86512.2|86561.9|86511.9|86562.3|86512.3|86561.2|86511.2|30
1629138630000|2021-08-16 18:30:30|86561.8|86511.8|86561.2|86511.2|86562.7|86512.7|86560.2|86510.2|29
1629138640000|2021-08-16 18:30:40|86561.1|86511.1|86561.2|86511.2|86561.8|86511.8|86561|86511|15
1629138650000|2021-08-16 18:30:50|86561.3|86511.3|86560.7|86510.7|86561.9|86511.9|86560.7|86510.7|30
1629138660000|2021-08-16 18:31:00|86560.9|86510.9|86561|86511|86561.2|86511.2|86559.7|86509.7|21
1629138670000|2021-08-16 18:31:10|86561.3|86511.3|86562|86512|86562.4|86512.4|86560.9|86510.9|26
1629138680000|2021-08-16 18:31:20|86562.1|86512.1|86562.1|86512.1|86562.9|86512.9|86561.6|86511.6|31
1629138690000|2021-08-16 18:31:30|86562|86512|86562.1|86512.1|86562.3|86512.3|86561.3|86511.3|25
1629138700000|2021-08-16 18:31:40|86562|86512|86547.5|86522.5|86562|86524|86547.5|86511|34
1629138710000|2021-08-16 18:31:50|86547.6|86522.6|86547.9|86522.9|86548.1|86523.1|86546.8|86521.8|16
1629138720000|2021-08-16 18:32:00|86548|86523|86547.6|86522.6|86549.8|86524.8|86547.6|86522.6|26
1629138730000|2021-08-16 18:32:10|86548.7|86523.7|86550|86525|86550.8|86525.8|86547.6|86522.6|34
1629138740000|2021-08-16 18:32:20|86550.1|86525.1|86549.4|86524.4|86550.3|86525.3|86548.6|86523.6|22
1629138750000|2021-08-16 18:32:30|86550.9|86525.9|86549.3|86524.3|86551|86526|86549|86524|23
1629138760000|2021-08-16 18:32:40|86549.4|86524.4|86549.6|86524.6|86549.6|86524.6|86547.7|86522.7|22
1629138770000|2021-08-16 18:32:50|86550.5|86525.5|86548.2|86523.2|86550.8|86525.8|86548|86523|20
1629138780000|2021-08-16 18:33:00|86548.7|86523.7|86549.7|86524.7|86549.7|86524.7|86547.5|86522.5|22
1629138790000|2021-08-16 18:33:10|86550|86525|86548.4|86523.4|86551|86526|86548.4|86523.4|16
1629138800000|2021-08-16 18:33:20|86548.3|86523.3|86549.1|86524.1|86549.5|86524.5|86548.3|86523.3|29
1629138810000|2021-08-16 18:33:30|86549.4|86524.4|86547.4|86522.4|86550.5|86525.5|86545.9|86520.9|32
1629138820000|2021-08-16 18:33:40|86547.3|86522.3|86547.1|86522.1|86548.4|86523.4|86546.5|86521.5|29
1629138830000|2021-08-16 18:33:50|86547.2|86522.2|86548.3|86523.3|86548.5|86523.5|86547.1|86522.1|18
1629138840000|2021-08-16 18:34:00|86548.6|86523.6|86545.6|86520.6|86548.6|86523.6|86545.1|86520.1|27
1629138850000|2021-08-16 18:34:10|86546.1|86521.1|86545.6|86520.6|86546.6|86521.6|86541.7|86516.7|29
1629138860000|2021-08-16 18:34:20|86545.1|86520.1|86544.2|86519.2|86545.7|86520.7|86544.2|86519.2|24
1629138870000|2021-08-16 18:34:30|86544|86519|86544|86519|86544.8|86519.8|86543.7|86518.7|29
1629138880000|2021-08-16 18:34:40|86545.2|86520.2|86544.6|86519.6|86545.6|86520.6|86544.5|86519.5|24
1629138890000|2021-08-16 18:34:50|86545.4|86520.4|86545.3|86520.3|86545.9|86520.9|86543.8|86518.8|30
1629138900000|2021-08-16 18:35:00|86545.6|86520.6|86558.2|86508.2|86560.3|86522.5|86544.8|86508.2|29
1629138910000|2021-08-16 18:35:10|86558.6|86508.6|86559.5|86509.5|86560.1|86510.1|86558.2|86508.2|24
1629138920000|2021-08-16 18:35:20|86559|86509|86559.9|86509.9|86560.2|86510.2|86558.5|86508.5|23
1629138930000|2021-08-16 18:35:30|86559.7|86509.7|86547.1|86522.1|86560|86522.1|86546.3|86509.7|21
1629138940000|2021-08-16 18:35:40|86546.3|86521.3|86547.4|86522.4|86547.4|86522.4|86545.6|86520.6|25
1629138950000|2021-08-16 18:35:50|86547.7|86522.7|86546.8|86521.8|86547.7|86522.7|86545.5|86520.5|13
1629138960000|2021-08-16 18:36:00|86547.3|86522.3|86546.4|86521.4|86547.3|86522.3|86546.1|86521.1|23
1629138970000|2021-08-16 18:36:10|86546.1|86521.1|86547.3|86522.3|86547.4|86522.4|86545.8|86520.8|23
1629138980000|2021-08-16 18:36:20|86546.9|86521.9|86543.8|86518.8|86547.4|86522.4|86542.8|86517.8|38
1629138990000|2021-08-16 18:36:30|86544.6|86519.6|86544.5|86519.5|86546|86521|86543.7|86518.7|26
1629139000000|2021-08-16 18:36:40|86544.6|86519.6|86545.7|86520.7|86546.6|86521.6|86544.5|86519.5|32
1629139010000|2021-08-16 18:36:50|86545.3|86520.3|86546.6|86521.6|86547.9|86522.9|86545.3|86520.3|27
1629139020000|2021-08-16 18:37:00|86546.4|86521.4|86543.4|86518.4|86548.3|86523.3|86543.4|86518.4|31
1629139030000|2021-08-16 18:37:10|86543.5|86518.5|86546.4|86521.4|86548.6|86523.6|86543.5|86518.5|38
1629139040000|2021-08-16 18:37:20|86546.8|86521.8|86545.1|86520.1|86547.3|86522.3|86545.1|86520.1|9
1629139050000|2021-08-16 18:37:30|86546.4|86521.4|86548|86523|86549.5|86524.5|86545.8|86520.8|35
1629139060000|2021-08-16 18:37:40|86547.5|86522.5|86561.6|86511.6|86563.5|86526|86546.2|86511.4|41
1629139070000|2021-08-16 18:37:50|86561.7|86511.7|86562.9|86512.9|86563.1|86513.1|86560.6|86510.6|36
1629139080000|2021-08-16 18:38:00|86563|86513|86551.4|86526.4|86563|86526.5|86548.7|86512.9|51
1629139090000|2021-08-16 18:38:10|86551.1|86526.1|86550.2|86525.2|86551.1|86526.1|86548.8|86523.8|29
1629139100000|2021-08-16 18:38:20|86549.3|86524.3|86550.9|86525.9|86551.2|86526.2|86548.5|86523.5|26
1629139110000|2021-08-16 18:38:30|86551|86526|86548|86523|86551.8|86526.8|86546|86521|50
1629139120000|2021-08-16 18:38:40|86548.7|86523.7|86547.9|86522.9|86548.7|86523.7|86545.9|86520.9|47
1629139130000|2021-08-16 18:38:50|86548.2|86523.2|86547.2|86522.2|86548.2|86523.2|86546.6|86521.6|24
1629139140000|2021-08-16 18:39:00|86547.4|86522.4|86546.9|86521.9|86547.6|86522.6|86545.7|86520.7|41
1629139150000|2021-08-16 18:39:10|86547|86522|86544.1|86519.1|86547.3|86522.3|86543.2|86518.2|41
1629139160000|2021-08-16 18:39:20|86544|86519|86545.5|86520.5|86546.3|86521.3|86544|86519|33
1629139170000|2021-08-16 18:39:30|86544.8|86519.8|86545.8|86520.8|86546.2|86521.2|86544.4|86519.4|28
1629139180000|2021-08-16 18:39:40|86545.1|86520.1|86545.7|86520.7|86547|86522|86544.8|86519.8|34
1629139190000|2021-08-16 18:39:50|86546|86521|86546.3|86521.3|86546.6|86521.6|86545.7|86520.7|31
1629139200000|2021-08-16 18:40:00|86546.2|86521.2|86545.5|86520.5|86547.1|86522.1|86545.4|86520.4|34
1629139210000|2021-08-16 18:40:10|86545.4|86520.4|86546.4|86521.4|86547.4|86522.4|86545.3|86520.3|31
1629139220000|2021-08-16 18:40:20|86546.9|86521.9|86546.3|86521.3|86547.4|86522.4|86546|86521|37
1629139230000|2021-08-16 18:40:30|86546.2|86521.2|86547.9|86522.9|86548|86523|86546.2|86521.2|37
1629139240000|2021-08-16 18:40:40|86547.8|86522.8|86547.4|86522.4|86547.8|86522.8|86546.7|86521.7|30
1629139250000|2021-08-16 18:40:50|86547.7|86522.7|86547.1|86522.1|86548.1|86523.1|86546.5|86521.5|25
1629139260000|2021-08-16 18:41:00|86547|86522|86547.3|86522.3|86547.3|86522.3|86546.2|86521.2|31
1629139270000|2021-08-16 18:41:10|86547.2|86522.2|86548.3|86523.3|86548.6|86523.6|86546.9|86521.9|25
1629139280000|2021-08-16 18:41:20|86548.1|86523.1|86547.1|86522.1|86548.4|86523.4|86546.9|86521.9|22
1629139290000|2021-08-16 18:41:30|86547.7|86522.7|86548.1|86523.1|86549.3|86524.3|86547.1|86522.1|38
1629139300000|2021-08-16 18:41:40|86547.6|86522.6|86547|86522|86548.3|86523.3|86547|86522|28
1629139310000|2021-08-16 18:41:50|86546.9|86521.9|86547.6|86522.6|86547.7|86522.7|86546.8|86521.8|32
1629139320000|2021-08-16 18:42:00|86547.2|86522.2|86561.6|86511.6|86562.3|86523.6|86546.7|86511.2|44
1629139330000|2021-08-16 18:42:10|86561.8|86511.8|86560.7|86510.7|86562.6|86512.6|86559.2|86509.2|45
1629139340000|2021-08-16 18:42:20|86560.8|86510.8|86559.8|86509.8|86560.8|86510.8|86559.5|86509.5|29
1629139350000|2021-08-16 18:42:30|86559.9|86509.9|86559.7|86509.7|86560.1|86510.1|86559.6|86509.6|27
1629139360000|2021-08-16 18:42:40|86559.6|86509.6|86547.5|86522.5|86560.5|86522.8|86546.6|86509.6|25
1629139370000|2021-08-16 18:42:50|86547.3|86522.3|86547.1|86522.1|86548.8|86523.8|86546.7|86521.7|34
1629139380000|2021-08-16 18:43:00|86547.4|86522.4|86547.5|86522.5|86548.6|86523.6|86546.3|86521.3|48
1629139390000|2021-08-16 18:43:10|86547.4|86522.4|86561.4|86511.4|86562.3|86523.5|86547.3|86510.8|30
1629139400000|2021-08-16 18:43:20|86561.8|86511.8|86561.7|86511.7|86563.5|86513.5|86561.4|86511.4|35
1629139410000|2021-08-16 18:43:30|86561.4|86511.4|86559.3|86509.3|86563.8|86513.8|86559.1|86509.1|44
1629139420000|2021-08-16 18:43:40|86559.4|86509.4|86559.8|86509.8|86560|86510|86559.3|86509.3|24
1629139430000|2021-08-16 18:43:50|86559.7|86509.7|86559.6|86509.6|86560|86510|86559.1|86509.1|25
1629139440000|2021-08-16 18:44:00|86559.5|86509.5|86547.1|86522.1|86559.7|86523.6|86547.1|86509.3|33
1629139450000|2021-08-16 18:44:10|86547.2|86522.2|86548.2|86523.2|86562.2|86524.4|86547|86511|30
1629139460000|2021-08-16 18:44:20|86549.9|86524.9|86553.9|86528.9|86564.4|86529.6|86547.6|86513.9|51
1629139470000|2021-08-16 18:44:30|86554|86529|86554.1|86529.1|86568.7|86530.1|86553.3|86515.4|37
1629139480000|2021-08-16 18:44:40|86553.8|86528.8|86566.6|86516.6|86567.2|86528.8|86553.8|86515.9|31
1629139490000|2021-08-16 18:44:50|86566.3|86516.3|86554.3|86529.3|86566.5|86529.5|86553.7|86516.2|26
1629139500000|2021-08-16 18:45:00|86554.6|86529.6|86555.3|86530.3|86555.5|86530.5|86553.6|86528.6|39
1629139510000|2021-08-16 18:45:10|86554.6|86529.6|86554.4|86529.4|86555.2|86530.2|86554.2|86529.2|37
1629139520000|2021-08-16 18:45:20|86554.5|86529.5|86553.8|86528.8|86555|86530|86553.3|86528.3|25
1629139530000|2021-08-16 18:45:30|86554|86529|86552.3|86527.3|86554|86529|86551.9|86526.9|35
1629139540000|2021-08-16 18:45:40|86551.9|86526.9|86553.1|86528.1|86553.1|86528.1|86551.9|86526.9|25
1629139550000|2021-08-16 18:45:50|86552.9|86527.9|86552.1|86527.1|86553.1|86528.1|86552.1|86527.1|22
1629139560000|2021-08-16 18:46:00|86552.3|86527.3|86551.7|86526.7|86552.4|86527.4|86551.5|86526.5|25
1629139570000|2021-08-16 18:46:10|86551.6|86526.6|86552.2|86527.2|86552.5|86527.5|86551.2|86526.2|31
1629139580000|2021-08-16 18:46:20|86552.4|86527.4|86552.9|86527.9|86553.1|86528.1|86552|86527|28
1629139590000|2021-08-16 18:46:30|86552.6|86527.6|86551.6|86526.6|86552.8|86527.8|86551.6|86526.6|31
1629139600000|2021-08-16 18:46:40|86551.5|86526.5|86550.7|86525.7|86552.1|86527.1|86550.2|86525.2|28
1629139610000|2021-08-16 18:46:50|86551|86526|86549.6|86524.6|86551.1|86526.1|86549.5|86524.5|33
1629139620000|2021-08-16 18:47:00|86549.5|86524.5|86547.8|86522.8|86549.7|86524.7|86547.8|86522.8|17
1629139630000|2021-08-16 18:47:10|86547.6|86522.6|86548|86523|86548.5|86523.5|86547.6|86522.6|22
1629139640000|2021-08-16 18:47:20|86548.1|86523.1|86547.9|86522.9|86548.3|86523.3|86547.3|86522.3|32
1629139650000|2021-08-16 18:47:30|86548.1|86523.1|86547.3|86522.3|86548.1|86523.1|86547.2|86522.2|13
1629139660000|2021-08-16 18:47:40|86547.2|86522.2|86547.1|86522.1|86547.6|86522.6|86546.7|86521.7|26
1629139670000|2021-08-16 18:47:50|86546.8|86521.8|86544.8|86519.8|86546.8|86521.8|86544.6|86519.6|21
1629139680000|2021-08-16 18:48:00|86544.9|86519.9|86545.2|86520.2|86545.4|86520.4|86544.7|86519.7|21
1629139690000|2021-08-16 18:48:10|86545.1|86520.1|86545.2|86520.2|86545.4|86520.4|86544.9|86519.9|13
1629139700000|2021-08-16 18:48:20|86544.7|86519.7|86544.4|86519.4|86544.7|86519.7|86543.8|86518.8|19
1629139710000|2021-08-16 18:48:30|86544|86519|86543.8|86518.8|86544.5|86519.5|86543.8|86518.8|12
1629139720000|2021-08-16 18:48:40|86543.9|86518.9|86545.4|86520.4|86546.3|86521.3|86543.6|86518.6|25
1629139730000|2021-08-16 18:48:50|86545.3|86520.3|86545.8|86520.8|86546.5|86521.5|86545.1|86520.1|26
1629139740000|2021-08-16 18:49:00|86545.5|86520.5|86545.1|86520.1|86545.5|86520.5|86544.3|86519.3|22
1629139750000|2021-08-16 18:49:10|86545.5|86520.5|86545.3|86520.3|86545.6|86520.6|86545|86520|20
1629139760000|2021-08-16 18:49:20|86545.9|86520.9|86545.7|86520.7|86545.9|86520.9|86545.2|86520.2|14
1629139770000|2021-08-16 18:49:30|86545.8|86520.8|86544.5|86519.5|86545.8|86520.8|86544.3|86519.3|15
1629139780000|2021-08-16 18:49:40|86544.8|86519.8|86544.7|86519.7|86545|86520|86544.5|86519.5|15
1629139790000|2021-08-16 18:49:50|86545|86520|86544.9|86519.9|86545.2|86520.2|86544.3|86519.3|15
1629139800000|2021-08-16 18:50:00|86544.8|86519.8|86548.4|86523.4|86548.6|86523.6|86544.8|86519.8|28
1629139810000|2021-08-16 18:50:10|86548.2|86523.2|86548.4|86523.4|86548.7|86523.7|86548|86523|16
1629139820000|2021-08-16 18:50:20|86548.6|86523.6|86548.8|86523.8|86548.9|86523.9|86548.4|86523.4|9
1629139830000|2021-08-16 18:50:30|86548.7|86523.7|86547|86522|86548.7|86523.7|86547|86522|23
1629139840000|2021-08-16 18:50:40|86546.9|86521.9|86546.2|86521.2|86547.5|86522.5|86545.6|86520.6|22
1629139850000|2021-08-16 18:50:50|86545.8|86520.8|86545.3|86520.3|86546.9|86521.9|86545.3|86520.3|11
1629139860000|2021-08-16 18:51:00|86545.2|86520.2|86542.7|86517.7|86545.8|86520.8|86541.3|86516.3|33
1629139870000|2021-08-16 18:51:10|86542.8|86517.8|86542.5|86517.5|86542.9|86517.9|86541.8|86516.8|34
1629139880000|2021-08-16 18:51:20|86542.4|86517.4|86541.5|86516.5|86542.6|86517.6|86541|86516|21
1629139890000|2021-08-16 18:51:30|86541.6|86516.6|86541.5|86516.5|86541.7|86516.7|86540.7|86515.7|13
1629139900000|2021-08-16 18:51:40|86541.6|86516.6|86541.3|86516.3|86542.7|86517.7|86540|86515|46
1629139910000|2021-08-16 18:51:50|86541.4|86516.4|86543.8|86518.8|86544|86519|86541.3|86516.3|35
1629139920000|2021-08-16 18:52:00|86543.2|86518.2|86541.9|86516.9|86543.7|86518.7|86541.8|86516.8|26
1629139930000|2021-08-16 18:52:10|86542.1|86517.1|86541.2|86516.2|86542.1|86517.1|86540.2|86515.2|18
1629139940000|2021-08-16 18:52:20|86541|86516|86542.9|86517.9|86544.4|86519.4|86541|86516|49
1629139950000|2021-08-16 18:52:30|86543.5|86518.5|86541.3|86516.3|86543.5|86518.5|86541|86516|49
1629139960000|2021-08-16 18:52:40|86541|86516|86541|86516|86541.2|86516.2|86540.4|86515.4|10
1629139970000|2021-08-16 18:52:50|86540.8|86515.8|86543.7|86518.7|86544|86519|86538.8|86513.8|26
1629139980000|2021-08-16 18:53:00|86543.6|86518.6|86541.7|86516.7|86543.6|86518.6|86541.6|86516.6|46
1629139990000|2021-08-16 18:53:10|86541.8|86516.8|86540.9|86515.9|86542.1|86517.1|86540|86515|40
1629140000000|2021-08-16 18:53:20|86540.8|86515.8|86541.6|86516.6|86541.8|86516.8|86540.5|86515.5|30
1629140010000|2021-08-16 18:53:30|86541.5|86516.5|86541.1|86516.1|86541.9|86516.9|86541.1|86516.1|22
1629140020000|2021-08-16 18:53:40|86541|86516|86544.3|86519.3|86545.4|86520.4|86541|86516|31
1629140030000|2021-08-16 18:53:50|86544.2|86519.2|86542.6|86517.6|86544.5|86519.5|86542.6|86517.6|46
1629140040000|2021-08-16 18:54:00|86543.2|86518.2|86543.1|86518.1|86543.6|86518.6|86542.4|86517.4|32
1629140050000|2021-08-16 18:54:10|86543.3|86518.3|86542.8|86517.8|86543.5|86518.5|86542.4|86517.4|29
1629140060000|2021-08-16 18:54:20|86542.9|86517.9|86540.6|86515.6|86543.4|86518.4|86539.7|86514.7|31
1629140070000|2021-08-16 18:54:30|86540.4|86515.4|86540.4|86515.4|86541.4|86516.4|86540.1|86515.1|28
1629140080000|2021-08-16 18:54:40|86541.9|86516.9|86542.8|86517.8|86543.5|86518.5|86541.8|86516.8|37
1629140090000|2021-08-16 18:54:50|86542.9|86517.9|86542.4|86517.4|86542.9|86517.9|86541.8|86516.8|20
1629140100000|2021-08-16 18:55:00|86542.1|86517.1|86543.1|86518.1|86544.2|86519.2|86542.1|86517.1|28
1629140110000|2021-08-16 18:55:10|86543.5|86518.5|86542.6|86517.6|86543.5|86518.5|86542|86517|21
1629140120000|2021-08-16 18:55:20|86541.8|86516.8|86542.9|86517.9|86543.3|86518.3|86541.3|86516.3|41
1629140130000|2021-08-16 18:55:30|86542.6|86517.6|86541.6|86516.6|86542.7|86517.7|86540.8|86515.8|36
1629140140000|2021-08-16 18:55:40|86541.7|86516.7|86542.5|86517.5|86544.2|86519.2|86541.7|86516.7|39
1629140150000|2021-08-16 18:55:50|86543|86518|86542.5|86517.5|86543.7|86518.7|86542|86517|32
1629140160000|2021-08-16 18:56:00|86542.2|86517.2|86544.9|86519.9|86544.9|86519.9|86541.7|86516.7|28
1629140170000|2021-08-16 18:56:10|86543.9|86518.9|86543.8|86518.8|86544.6|86519.6|86543.2|86518.2|20
1629140180000|2021-08-16 18:56:20|86543.7|86518.7|86544.4|86519.4|86546.3|86521.3|86543.4|86518.4|43
1629140190000|2021-08-16 18:56:30|86542.2|86517.2|86543.9|86518.9|86544.4|86519.4|86542.2|86517.2|40
1629140200000|2021-08-16 18:56:40|86544|86519|86541.2|86516.2|86544.2|86519.2|86539.6|86514.6|35
1629140210000|2021-08-16 18:56:50|86541.4|86516.4|86542.1|86517.1|86543|86518|86540.6|86515.6|32
1629140220000|2021-08-16 18:57:00|86542.2|86517.2|86541.3|86516.3|86544.5|86519.5|86540.3|86515.3|49
1629140230000|2021-08-16 18:57:10|86541.8|86516.8|86542|86517|86543.9|86518.9|86541.1|86516.1|40
1629140240000|2021-08-16 18:57:20|86542.3|86517.3|86544.8|86519.8|86545.1|86520.1|86542.3|86517.3|36
1629140250000|2021-08-16 18:57:30|86544.5|86519.5|86546.3|86521.3|86546.6|86521.6|86544.5|86519.5|34
1629140260000|2021-08-16 18:57:40|86546.4|86521.4|86546.8|86521.8|86546.9|86521.9|86545.1|86520.1|38
1629140270000|2021-08-16 18:57:50|86546.3|86521.3|86546.8|86521.8|86546.9|86521.9|86546|86521|29
1629140280000|2021-08-16 18:58:00|86547|86522|86547.6|86522.6|86547.7|86522.7|86545.9|86520.9|30
1629140290000|2021-08-16 18:58:10|86547|86522|86548.6|86523.6|86548.6|86523.6|86544.7|86519.7|37
1629140300000|2021-08-16 18:58:20|86548.7|86523.7|86547.8|86522.8|86548.7|86523.7|86547|86522|38
1629140310000|2021-08-16 18:58:30|86547.9|86522.9|86547.5|86522.5|86548.8|86523.8|86547.1|86522.1|40
1629140320000|2021-08-16 18:58:40|86547.6|86522.6|86545.3|86520.3|86547.6|86522.6|86544.1|86519.1|39
1629140330000|2021-08-16 18:58:50|86544.9|86519.9|86547.3|86522.3|86549|86524|86544.9|86519.9|38
1629140340000|2021-08-16 18:59:00|86548|86523|86546.3|86521.3|86548.3|86523.3|86545.6|86520.6|38
1629140350000|2021-08-16 18:59:10|86545.8|86520.8|86544.8|86519.8|86547.1|86522.1|86540.2|86515.2|44
1629140360000|2021-08-16 18:59:20|86544.6|86519.6|86545.1|86520.1|86545.3|86520.3|86543.6|86518.6|38
1629140370000|2021-08-16 18:59:30|86544.9|86519.9|86549.9|86524.9|86550.2|86525.2|86543.4|86518.4|50
1629140380000|2021-08-16 18:59:40|86548.8|86523.8|86550.9|86525.9|86551|86526|86545.9|86520.9|53
1629140390000|2021-08-16 18:59:50|86551.5|86526.5|86550|86525|86552.2|86527.2|86549.2|86524.2|62
1629140400000|2021-08-16 19:00:00|86549.9|86524.9|86548|86523|86549.9|86524.9|86544.5|86519.5|51
1629140410000|2021-08-16 19:00:10|86548.7|86523.7|86562.3|86537.3|86562.7|86537.7|86548.7|86523.7|55
1629140420000|2021-08-16 19:00:20|86562.4|86537.4|86561.7|86536.7|86563.4|86538.4|86560.6|86535.6|37
1629140430000|2021-08-16 19:00:30|86562.4|86537.4|86562.9|86537.9|86563.5|86538.5|86561.3|86536.3|34
1629140440000|2021-08-16 19:00:40|86563|86538|86563.1|86538.1|86563.8|86538.8|86562.4|86537.4|32
1629140450000|2021-08-16 19:00:50|86563.6|86538.6|86561.9|86536.9|86564|86539|86559.4|86534.4|46
1629140460000|2021-08-16 19:01:00|86562.1|86537.1|86562.1|86537.1|86563.8|86538.8|86561.6|86536.6|24
1629140470000|2021-08-16 19:01:10|86562.3|86537.3|86557.7|86532.7|86562.4|86537.4|86557.6|86532.6|33
1629140480000|2021-08-16 19:01:20|86557.8|86532.8|86559.2|86534.2|86559.4|86534.4|86557.7|86532.7|36
1629140490000|2021-08-16 19:01:30|86559|86534|86568.5|86518.5|86572.3|86534.9|86558.6|86518.5|47
1629140500000|2021-08-16 19:01:40|86568.6|86518.6|86570.4|86520.4|86572.2|86522.2|86568.4|86518.4|51
1629140510000|2021-08-16 19:01:50|86569.9|86519.9|86571.5|86521.5|86571.5|86521.5|86569.3|86519.3|37
1629140520000|2021-08-16 19:02:00|86571|86521|86569.6|86519.6|86571|86521|86568.4|86518.4|54
1629140530000|2021-08-16 19:02:10|86569.3|86519.3|86568.9|86518.9|86570.1|86520.1|86568.7|86518.7|34
1629140540000|2021-08-16 19:02:20|86569|86519|86569.7|86519.7|86570.4|86520.4|86568.9|86518.9|34
1629140550000|2021-08-16 19:02:30|86570.3|86520.3|86540.8|86515.8|86570.3|86520.3|86540.2|86503.3|53
1629140560000|2021-08-16 19:02:40|86541.1|86516.1|86545.8|86520.8|86547.5|86522.5|86541|86516|46
1629140570000|2021-08-16 19:02:50|86546.7|86521.7|86547.2|86522.2|86547.6|86522.6|86546.6|86521.6|29
1629140580000|2021-08-16 19:03:00|86546.9|86521.9|86561.6|86511.6|86563.1|86524.8|86546.8|86510.4|37
1629140590000|2021-08-16 19:03:10|86562.1|86512.1|86560.9|86510.9|86563|86513|86560.7|86510.7|28
1629140600000|2021-08-16 19:03:20|86560.6|86510.6|86562.1|86512.1|86562.2|86512.2|86559.6|86509.6|26
1629140610000|2021-08-16 19:03:30|86562.2|86512.2|86562.3|86512.3|86562.6|86512.6|86561.4|86511.4|34
1629140620000|2021-08-16 19:03:40|86562.5|86512.5|86559.5|86509.5|86562.5|86512.5|86559.5|86509.5|29
1629140630000|2021-08-16 19:03:50|86559.6|86509.6|86559.9|86509.9|86560.5|86510.5|86559.1|86509.1|28
1629140640000|2021-08-16 19:04:00|86560|86510|86553.8|86503.8|86560.8|86510.8|86553.4|86503.4|38
1629140650000|2021-08-16 19:04:10|86553.4|86503.4|86554|86504|86554.7|86504.7|86552.7|86502.7|33
1629140660000|2021-08-16 19:04:20|86555|86505|86554.8|86504.8|86555|86505|86553.4|86503.4|32
1629140670000|2021-08-16 19:04:30|86554.5|86504.5|86553.1|86503.1|86554.5|86504.5|86552.9|86502.9|30
1629140680000|2021-08-16 19:04:40|86553.2|86503.2|86554.3|86504.3|86554.7|86504.7|86553|86503|23
1629140690000|2021-08-16 19:04:50|86554|86504|86542.1|86517.1|86554.4|86517.1|86542.1|86503.2|27
1629140700000|2021-08-16 19:05:00|86542.4|86517.4|86542.3|86517.3|86543.1|86518.1|86540.5|86515.5|38
1629140710000|2021-08-16 19:05:10|86541.7|86516.7|86540.1|86515.1|86542.4|86517.4|86539.5|86514.5|27
1629140720000|2021-08-16 19:05:20|86540.3|86515.3|86540.1|86515.1|86541.8|86516.8|86539.3|86514.3|31
1629140730000|2021-08-16 19:05:30|86539.7|86514.7|86539.5|86514.5|86540|86515|86539|86514|25
1629140740000|2021-08-16 19:05:40|86539.2|86514.2|86542.9|86517.9|86542.9|86517.9|86538.8|86513.8|26
1629140750000|2021-08-16 19:05:50|86542.4|86517.4|86541.6|86516.6|86542.6|86517.6|86539.5|86514.5|15
1629140760000|2021-08-16 19:06:00|86541.2|86516.2|86541.5|86516.5|86541.6|86516.6|86539|86514|15
1629140770000|2021-08-16 19:06:10|86540.7|86515.7|86545.5|86520.5|86546.2|86521.2|86540|86515|22
1629140780000|2021-08-16 19:06:20|86545.3|86520.3|86543.2|86518.2|86545.8|86520.8|86541.9|86516.9|18
1629140790000|2021-08-16 19:06:30|86542.9|86517.9|86542|86517|86545.1|86520.1|86541.6|86516.6|21
1629140800000|2021-08-16 19:06:40|86544.1|86519.1|86543.1|86518.1|86546.2|86521.2|86541.1|86516.1|21
1629140810000|2021-08-16 19:06:50|86541.4|86516.4|86544.2|86519.2|86545.4|86520.4|86541.2|86516.2|24
1629140820000|2021-08-16 19:07:00|86544|86519|86540.5|86515.5|86544.6|86519.6|86539.7|86514.7|36
1629140830000|2021-08-16 19:07:10|86540.2|86515.2|86540.5|86515.5|86542.8|86517.8|86540.1|86515.1|32
1629140840000|2021-08-16 19:07:20|86540.7|86515.7|86541.6|86516.6|86542|86517|86540.6|86515.6|13
1629140850000|2021-08-16 19:07:30|86541.3|86516.3|86538.4|86513.4|86543.3|86518.3|86538.4|86513.4|23
1629140860000|2021-08-16 19:07:40|86538.8|86513.8|86540.5|86515.5|86541.1|86516.1|86538.7|86513.7|28
1629140870000|2021-08-16 19:07:50|86540.2|86515.2|86539|86514|86540.2|86515.2|86538.8|86513.8|25
1629140880000|2021-08-16 19:08:00|86539.7|86514.7|86539.2|86514.2|86539.9|86514.9|86538|86513|25
1629140890000|2021-08-16 19:08:10|86540.3|86515.3|86538.7|86513.7|86540.3|86515.3|86537.3|86512.3|18
1629140900000|2021-08-16 19:08:20|86539.1|86514.1|86538.3|86513.3|86539.1|86514.1|86537.7|86512.7|14
1629140910000|2021-08-16 19:08:30|86538.7|86513.7|86539.8|86514.8|86540.2|86515.2|86538.3|86513.3|20
1629140920000|2021-08-16 19:08:40|86539.5|86514.5|86538.8|86513.8|86540.2|86515.2|86538.1|86513.1|14
1629140930000|2021-08-16 19:08:50|86538.6|86513.6|86539.1|86514.1|86541.6|86516.6|86537.9|86512.9|11
1629140940000|2021-08-16 19:09:00|86539.5|86514.5|86539.1|86514.1|86540.7|86515.7|86538.7|86513.7|15
1629140950000|2021-08-16 19:09:10|86539.2|86514.2|86539.6|86514.6|86541.1|86516.1|86538.9|86513.9|11
1629140960000|2021-08-16 19:09:20|86540.4|86515.4|86538.9|86513.9|86540.4|86515.4|86538.8|86513.8|13
1629140970000|2021-08-16 19:09:30|86539.2|86514.2|86538.4|86513.4|86539.9|86514.9|86538.4|86513.4|34
1629140980000|2021-08-16 19:09:40|86537.9|86512.9|86539|86514|86540.1|86515.1|86537.9|86512.9|17
1629140990000|2021-08-16 19:09:50|86538.9|86513.9|86539.9|86514.9|86541.7|86516.7|86537.5|86512.5|21
1629141000000|2021-08-16 19:10:00|86540|86515|86539.5|86514.5|86540.2|86515.2|86538.7|86513.7|17
1629141010000|2021-08-16 19:10:10|86539.6|86514.6|86539.6|86514.6|86540.5|86515.5|86538.7|86513.7|16
1629141020000|2021-08-16 19:10:20|86539.2|86514.2|86538.1|86513.1|86539.2|86514.2|86538|86513|10
1629141030000|2021-08-16 19:10:30|86537.8|86512.8|86539.4|86514.4|86540.3|86515.3|86537.8|86512.8|21
1629141040000|2021-08-16 19:10:40|86539.8|86514.8|86539.2|86514.2|86541.2|86516.2|86538.4|86513.4|24
1629141050000|2021-08-16 19:10:50|86539.9|86514.9|86538.5|86513.5|86540.3|86515.3|86538.2|86513.2|22
1629141060000|2021-08-16 19:11:00|86538.6|86513.6|86539.3|86514.3|86539.3|86514.3|86537.7|86512.7|13
1629141070000|2021-08-16 19:11:10|86538.9|86513.9|86538.7|86513.7|86540.1|86515.1|86538.6|86513.6|18
1629141080000|2021-08-16 19:11:20|86539.7|86514.7|86538.4|86513.4|86541.2|86516.2|86538.4|86513.4|18
1629141090000|2021-08-16 19:11:30|86538.5|86513.5|86538.5|86513.5|86540.7|86515.7|86538.3|86513.3|22
1629141100000|2021-08-16 19:11:40|86539.4|86514.4|86537.8|86512.8|86540.4|86515.4|86537.8|86512.8|27
1629141110000|2021-08-16 19:11:50|86537.9|86512.9|86539.6|86514.6|86540.5|86515.5|86537.8|86512.8|27
1629141120000|2021-08-16 19:12:00|86540|86515|86540|86515|86540.7|86515.7|86539.6|86514.6|21
1629141130000|2021-08-16 19:12:10|86540.6|86515.6|86540.1|86515.1|86540.9|86515.9|86539.4|86514.4|13
1629141140000|2021-08-16 19:12:20|86540.8|86515.8|86540.5|86515.5|86540.8|86515.8|86539.4|86514.4|18
1629141150000|2021-08-16 19:12:30|86540.3|86515.3|86538.2|86513.2|86541.1|86516.1|86537.8|86512.8|20
1629141160000|2021-08-16 19:12:40|86540.4|86515.4|86541|86516|86543.3|86518.3|86538.7|86513.7|27
1629141170000|2021-08-16 19:12:50|86542.8|86517.8|86540.9|86515.9|86542.8|86517.8|86540.4|86515.4|29
1629141180000|2021-08-16 19:13:00|86540.8|86515.8|86541|86516|86541.3|86516.3|86540|86515|21
1629141190000|2021-08-16 19:13:10|86541.4|86516.4|86542.3|86517.3|86542.3|86517.3|86540.6|86515.6|19
1629141200000|2021-08-16 19:13:20|86542.8|86517.8|86543|86518|86543|86518|86541.2|86516.2|22
1629141210000|2021-08-16 19:13:30|86542.9|86517.9|86541.6|86516.6|86543.9|86518.9|86541.6|86516.6|31
1629141220000|2021-08-16 19:13:40|86542.4|86517.4|86543.5|86518.5|86543.5|86518.5|86541.7|86516.7|16
1629141230000|2021-08-16 19:13:50|86542.7|86517.7|86543|86518|86543.1|86518.1|86541.8|86516.8|20
1629141240000|2021-08-16 19:14:00|86543.1|86518.1|86542.1|86517.1|86543.2|86518.2|86541.8|86516.8|21
1629141250000|2021-08-16 19:14:10|86541.8|86516.8|86543|86518|86543.1|86518.1|86541.4|86516.4|11
1629141260000|2021-08-16 19:14:20|86542.9|86517.9|86542.7|86517.7|86543.8|86518.8|86541.6|86516.6|22
1629141270000|2021-08-16 19:14:30|86542.5|86517.5|86542.1|86517.1|86543.1|86518.1|86540.8|86515.8|27
1629141280000|2021-08-16 19:14:40|86542.2|86517.2|86541.8|86516.8|86542.5|86517.5|86541.3|86516.3|24
1629141290000|2021-08-16 19:14:50|86541.7|86516.7|86542.3|86517.3|86542.8|86517.8|86541.5|86516.5|20
1629141300000|2021-08-16 19:15:00|86541.9|86516.9|86542|86517|86542.7|86517.7|86541.1|86516.1|31
1629141310000|2021-08-16 19:15:10|86541.4|86516.4|86542.4|86517.4|86542.4|86517.4|86540.8|86515.8|16
1629141320000|2021-08-16 19:15:20|86542.3|86517.3|86543.4|86518.4|86543.4|86518.4|86540.5|86515.5|19
1629141330000|2021-08-16 19:15:30|86541.8|86516.8|86540.2|86515.2|86543.1|86518.1|86539.9|86514.9|31
1629141340000|2021-08-16 19:15:40|86539.9|86514.9|86541.8|86516.8|86541.9|86516.9|86539.6|86514.6|29
1629141350000|2021-08-16 19:15:50|86541.6|86516.6|86540.9|86515.9|86542|86517|86540.9|86515.9|18
1629141360000|2021-08-16 19:16:00|86541.2|86516.2|86541.8|86516.8|86542.5|86517.5|86540.7|86515.7|30
1629141370000|2021-08-16 19:16:10|86540.9|86515.9|86541.3|86516.3|86541.9|86516.9|86540|86515|21
1629141380000|2021-08-16 19:16:20|86541|86516|86542.4|86517.4|86542.9|86517.9|86540.7|86515.7|30
1629141390000|2021-08-16 19:16:30|86542|86517|86541.7|86516.7|86542.2|86517.2|86541.1|86516.1|20
1629141400000|2021-08-16 19:16:40|86542.3|86517.3|86542.2|86517.2|86542.9|86517.9|86541.7|86516.7|18
1629141410000|2021-08-16 19:16:50|86542.4|86517.4|86541.3|86516.3|86542.5|86517.5|86541.2|86516.2|16
1629141420000|2021-08-16 19:17:00|86542.2|86517.2|86541.6|86516.6|86542.2|86517.2|86540.8|86515.8|26
1629141430000|2021-08-16 19:17:10|86541.5|86516.5|86542.1|86517.1|86542.2|86517.2|86540.9|86515.9|21
1629141440000|2021-08-16 19:17:20|86541.9|86516.9|86541.8|86516.8|86543.1|86518.1|86540.8|86515.8|29
1629141450000|2021-08-16 19:17:30|86542.3|86517.3|86541.8|86516.8|86542.3|86517.3|86540.6|86515.6|19
1629141460000|2021-08-16 19:17:40|86541.9|86516.9|86540.5|86515.5|86542.2|86517.2|86540.4|86515.4|14
1629141470000|2021-08-16 19:17:50|86540.8|86515.8|86541.9|86516.9|86542.7|86517.7|86540.8|86515.8|15
1629141480000|2021-08-16 19:18:00|86541.6|86516.6|86541.4|86516.4|86541.7|86516.7|86540.2|86515.2|11
1629141490000|2021-08-16 19:18:10|86541.1|86516.1|86542.4|86517.4|86544.5|86519.5|86540.9|86515.9|38
1629141500000|2021-08-16 19:18:20|86542|86517|86542.7|86517.7|86542.7|86517.7|86540.7|86515.7|22
1629141510000|2021-08-16 19:18:30|86542.9|86517.9|86542.4|86517.4|86543.6|86518.6|86542.4|86517.4|13
1629141520000|2021-08-16 19:18:40|86542.7|86517.7|86542.3|86517.3|86542.9|86517.9|86541.7|86516.7|16
1629141530000|2021-08-16 19:18:50|86542.9|86517.9|86541.4|86516.4|86543.1|86518.1|86541.3|86516.3|13
1629141540000|2021-08-16 19:19:00|86542.1|86517.1|86541.9|86516.9|86542.1|86517.1|86540.4|86515.4|22
1629141550000|2021-08-16 19:19:10|86541.7|86516.7|86540.3|86515.3|86542.7|86517.7|86538.7|86513.7|23
1629141560000|2021-08-16 19:19:20|86540|86515|86542|86517|86542.2|86517.2|86539.1|86514.1|34
1629141570000|2021-08-16 19:19:30|86541.8|86516.8|86541.7|86516.7|86542.3|86517.3|86540.9|86515.9|15
1629141580000|2021-08-16 19:19:40|86541.3|86516.3|86540.4|86515.4|86541.8|86516.8|86539.7|86514.7|12
1629141590000|2021-08-16 19:19:50|86539.8|86514.8|86540.5|86515.5|86540.5|86515.5|86539.3|86514.3|13
1629141600000|2021-08-16 19:20:00|86540.6|86515.6|86541.2|86516.2|86542|86517|86540.2|86515.2|21
1629141610000|2021-08-16 19:20:10|86541.6|86516.6|86544|86519|86544|86519|86541.2|86516.2|16
1629141620000|2021-08-16 19:20:20|86544.1|86519.1|86542.9|86517.9|86544.8|86519.8|86542.3|86517.3|29
1629141630000|2021-08-16 19:20:30|86543.2|86518.2|86541.6|86516.6|86543.4|86518.4|86541.5|86516.5|26
1629141640000|2021-08-16 19:20:40|86541.5|86516.5|86542|86517|86542.4|86517.4|86541.3|86516.3|14
1629141650000|2021-08-16 19:20:50|86542.3|86517.3|86541.6|86516.6|86542.7|86517.7|86541.3|86516.3|28
1629141660000|2021-08-16 19:21:00|86542|86517|86542.2|86517.2|86542.2|86517.2|86540.7|86515.7|15
1629141670000|2021-08-16 19:21:10|86541.8|86516.8|86541.4|86516.4|86542.4|86517.4|86541.4|86516.4|15
1629141680000|2021-08-16 19:21:20|86541.5|86516.5|86544.2|86519.2|86545.6|86520.6|86541.5|86516.5|29
1629141690000|2021-08-16 19:21:30|86543.9|86518.9|86542.7|86517.7|86544.3|86519.3|86542.7|86517.7|16
1629141700000|2021-08-16 19:21:40|86544.1|86519.1|86544|86519|86544.7|86519.7|86543.4|86518.4|19
1629141710000|2021-08-16 19:21:50|86544.1|86519.1|86543.8|86518.8|86544.5|86519.5|86543.8|86518.8|9
1629141720000|2021-08-16 19:22:00|86543|86518|86544|86519|86544.3|86519.3|86543|86518|13
1629141730000|2021-08-16 19:22:10|86543.2|86518.2|86541.6|86516.6|86544.2|86519.2|86540.7|86515.7|31
1629141740000|2021-08-16 19:22:20|86541.7|86516.7|86541.2|86516.2|86542.4|86517.4|86540.7|86515.7|23
1629141750000|2021-08-16 19:22:30|86542.1|86517.1|86543.2|86518.2|86546.3|86521.3|86542.1|86517.1|28
1629141760000|2021-08-16 19:22:40|86542.9|86517.9|86543.1|86518.1|86543.9|86518.9|86542.3|86517.3|28
1629141770000|2021-08-16 19:22:50|86543.2|86518.2|86543.6|86518.6|86544.2|86519.2|86543|86518|28
1629141780000|2021-08-16 19:23:00|86543.1|86518.1|86542.7|86517.7|86543.4|86518.4|86542.2|86517.2|22
1629141790000|2021-08-16 19:23:10|86542.6|86517.6|86543.9|86518.9|86544.1|86519.1|86541.4|86516.4|22
1629141800000|2021-08-16 19:23:20|86543.4|86518.4|86542|86517|86544.1|86519.1|86541.6|86516.6|20
1629141810000|2021-08-16 19:23:30|86542.3|86517.3|86543.6|86518.6|86544|86519|86542|86517|18
1629141820000|2021-08-16 19:23:40|86544|86519|86544.5|86519.5|86544.9|86519.9|86543|86518|36
1629141830000|2021-08-16 19:23:50|86543.8|86518.8|86544.3|86519.3|86544.8|86519.8|86543.7|86518.7|32
1629141840000|2021-08-16 19:24:00|86544.2|86519.2|86544.5|86519.5|86544.8|86519.8|86543.3|86518.3|22
1629141850000|2021-08-16 19:24:10|86543.8|86518.8|86543.5|86518.5|86544.2|86519.2|86543.5|86518.5|18
1629141860000|2021-08-16 19:24:20|86543.8|86518.8|86543.5|86518.5|86544.6|86519.6|86542.9|86517.9|20
1629141870000|2021-08-16 19:24:30|86543.8|86518.8|86543.8|86518.8|86544.9|86519.9|86543.4|86518.4|25
1629141880000|2021-08-16 19:24:40|86543.7|86518.7|86545|86520|86545|86520|86543.3|86518.3|32
1629141890000|2021-08-16 19:24:50|86544.6|86519.6|86545|86520|86545.3|86520.3|86544.2|86519.2|14
1629141900000|2021-08-16 19:25:00|86545.8|86520.8|86544|86519|86545.8|86520.8|86543.6|86518.6|22
1629141910000|2021-08-16 19:25:10|86543.9|86518.9|86544.3|86519.3|86544.3|86519.3|86542.8|86517.8|20
1629141920000|2021-08-16 19:25:20|86544.5|86519.5|86543.3|86518.3|86544.5|86519.5|86542.1|86517.1|33
1629141930000|2021-08-16 19:25:30|86543.1|86518.1|86543.2|86518.2|86543.8|86518.8|86542.3|86517.3|33
1629141940000|2021-08-16 19:25:40|86543.6|86518.6|86543.6|86518.6|86544.9|86519.9|86543.1|86518.1|32
1629141950000|2021-08-16 19:25:50|86543.8|86518.8|86542.5|86517.5|86544.5|86519.5|86542.4|86517.4|25
1629141960000|2021-08-16 19:26:00|86542.6|86517.6|86543.1|86518.1|86543.3|86518.3|86542.2|86517.2|25
1629141970000|2021-08-16 19:26:10|86543.3|86518.3|86542.3|86517.3|86543.3|86518.3|86542.2|86517.2|17
1629141980000|2021-08-16 19:26:20|86542.2|86517.2|86542.4|86517.4|86543|86518|86541.8|86516.8|22
1629141990000|2021-08-16 19:26:30|86542.2|86517.2|86542.8|86517.8|86543.1|86518.1|86542.2|86517.2|20
1629142000000|2021-08-16 19:26:40|86543|86518|86545.9|86520.9|86546.1|86521.1|86542|86517|28
1629142010000|2021-08-16 19:26:50|86545.8|86520.8|86546|86521|86546.5|86521.5|86545.8|86520.8|19
1629142020000|2021-08-16 19:27:00|86545.9|86520.9|86545.9|86520.9|86546.5|86521.5|86545.3|86520.3|35
1629142030000|2021-08-16 19:27:10|86546.1|86521.1|86546.6|86521.6|86546.6|86521.6|86545.7|86520.7|13
1629142040000|2021-08-16 19:27:20|86546.2|86521.2|86543.7|86518.7|86548.2|86523.2|86542.6|86517.6|41
1629142050000|2021-08-16 19:27:30|86542.9|86517.9|86546|86521|86546.8|86521.8|86542.9|86517.9|44
1629142060000|2021-08-16 19:27:40|86546.1|86521.1|86543.9|86518.9|86546.7|86521.7|86543.3|86518.3|43
1629142070000|2021-08-16 19:27:50|86543.6|86518.6|86544.9|86519.9|86544.9|86519.9|86543.6|86518.6|38
1629142080000|2021-08-16 19:28:00|86544.7|86519.7|86544.9|86519.9|86545.4|86520.4|86544.4|86519.4|25
1629142090000|2021-08-16 19:28:10|86545|86520|86544.8|86519.8|86545|86520|86544.3|86519.3|22
1629142100000|2021-08-16 19:28:20|86544.9|86519.9|86544.1|86519.1|86545.8|86520.8|86543.5|86518.5|31
1629142110000|2021-08-16 19:28:30|86544.4|86519.4|86543.9|86518.9|86544.8|86519.8|86542.8|86517.8|33
1629142120000|2021-08-16 19:28:40|86545.4|86520.4|86544.9|86519.9|86545.7|86520.7|86543.8|86518.8|21
1629142130000|2021-08-16 19:28:50|86545|86520|86544.4|86519.4|86545.6|86520.6|86542.6|86517.6|32
1629142140000|2021-08-16 19:29:00|86544.5|86519.5|86543.7|86518.7|86544.8|86519.8|86543.3|86518.3|38
1629142150000|2021-08-16 19:29:10|86543.6|86518.6|86543.1|86518.1|86544.2|86519.2|86543|86518|20
1629142160000|2021-08-16 19:29:20|86543.3|86518.3|86542.5|86517.5|86544.5|86519.5|86542.4|86517.4|28
1629142170000|2021-08-16 19:29:30|86543|86518|86543.4|86518.4|86544.2|86519.2|86542.3|86517.3|17
1629142180000|2021-08-16 19:29:40|86543.1|86518.1|86543.3|86518.3|86544|86519|86543|86518|32
1629142190000|2021-08-16 19:29:50|86543.2|86518.2|86541.6|86516.6|86543.4|86518.4|86541|86516|34
1629142200000|2021-08-16 19:30:00|86541.4|86516.4|86539.8|86514.8|86553.8|86516.8|86539.8|86502.2|22
1629142210000|2021-08-16 19:30:10|86540.1|86515.1|86554|86504|86554|86516.7|86539.4|86503.1|11
1629142220000|2021-08-16 19:30:20|86554.7|86504.7|86553.8|86503.8|86554.7|86504.7|86552.9|86502.9|20
1629142230000|2021-08-16 19:30:30|86553.3|86503.3|86553.1|86503.1|86553.8|86503.8|86552.6|86502.6|26
1629142240000|2021-08-16 19:30:40|86552.9|86502.9|86553.2|86503.2|86554|86504|86552|86502|16
1629142250000|2021-08-16 19:30:50|86553.5|86503.5|86539.2|86514.2|86553.8|86516.3|86539.2|86502.6|21
1629142260000|2021-08-16 19:31:00|86540.4|86515.4|86539.8|86514.8|86541.8|86516.8|86539.3|86514.3|18
1629142270000|2021-08-16 19:31:10|86540.3|86515.3|86554.9|86504.9|86555.7|86516.8|86540.3|86504.3|26
1629142280000|2021-08-16 19:31:20|86555.2|86505.2|86557|86507|86557.8|86507.8|86554.4|86504.4|33
1629142290000|2021-08-16 19:31:30|86556.9|86506.9|86557|86507|86557.1|86507.1|86556.5|86506.5|16
1629142300000|2021-08-16 19:31:40|86557.1|86507.1|86541.5|86516.5|86557.3|86519.3|86541.5|86506.7|28
1629142310000|2021-08-16 19:31:50|86542.1|86517.1|86542.4|86517.4|86542.8|86517.8|86541.1|86516.1|21
1629142320000|2021-08-16 19:32:00|86542.1|86517.1|86544.3|86519.3|86544.3|86519.3|86542.1|86517.1|25
1629142330000|2021-08-16 19:32:10|86543.7|86518.7|86543.3|86518.3|86544.4|86519.4|86543.2|86518.2|19
1629142340000|2021-08-16 19:32:20|86543.9|86518.9|86543.6|86518.6|86544.8|86519.8|86543.6|86518.6|12
1629142350000|2021-08-16 19:32:30|86543.5|86518.5|86543.3|86518.3|86544.5|86519.5|86543.2|86518.2|23
1629142360000|2021-08-16 19:32:40|86543.4|86518.4|86544.1|86519.1|86544.1|86519.1|86542.1|86517.1|19
1629142370000|2021-08-16 19:32:50|86543.8|86518.8|86542.7|86517.7|86544|86519|86542.6|86517.6|9
1629142380000|2021-08-16 19:33:00|86542.9|86517.9|86557.1|86507.1|86557.1|86519.7|86541.7|86507|22
1629142390000|2021-08-16 19:33:10|86557|86507|86555.3|86505.3|86557.3|86507.3|86555.1|86505.1|28
1629142400000|2021-08-16 19:33:20|86555.4|86505.4|86555.1|86505.1|86555.8|86505.8|86555|86505|26
1629142410000|2021-08-16 19:33:30|86555.4|86505.4|86541.3|86516.3|86556.1|86519|86540.9|86504.9|28
1629142420000|2021-08-16 19:33:40|86541.5|86516.5|86553.6|86503.6|86554.7|86516.6|86541.5|86502.9|25
1629142430000|2021-08-16 19:33:50|86552.8|86502.8|86553.2|86503.2|86553.5|86503.5|86552.4|86502.4|12
1629142440000|2021-08-16 19:34:00|86553.3|86503.3|86542.7|86517.7|86554.4|86517.7|86541.7|86503.1|31
1629142450000|2021-08-16 19:34:10|86542.5|86517.5|86551.3|86501.3|86553.4|86517.5|86538.3|86500.9|35
1629142460000|2021-08-16 19:34:20|86551.2|86501.2|86549.9|86499.9|86552.1|86502.1|86549.1|86499.1|48
1629142470000|2021-08-16 19:34:30|86549.3|86499.3|86547.3|86497.3|86549.4|86499.4|86547.3|86497.3|31
1629142480000|2021-08-16 19:34:40|86546.9|86496.9|86547.1|86497.1|86548.4|86498.4|86546.6|86496.6|22
1629142490000|2021-08-16 19:34:50|86548.2|86498.2|86547.3|86497.3|86548.3|86498.3|86546.5|86496.5|36
1629142500000|2021-08-16 19:35:00|86547.1|86497.1|86548.1|86498.1|86548.1|86498.1|86546.7|86496.7|27
1629142510000|2021-08-16 19:35:10|86547.9|86497.9|86546.4|86496.4|86548.5|86498.5|86543.1|86493.1|43
1629142520000|2021-08-16 19:35:20|86547.1|86497.1|86541.5|86491.5|86548|86498|86541.4|86491.4|57
1629142530000|2021-08-16 19:35:30|86542.1|86492.1|86545.8|86495.8|86546.8|86496.8|86542.1|86492.1|38
1629142540000|2021-08-16 19:35:40|86545.9|86495.9|86547.7|86497.7|86548.7|86498.7|86545.7|86495.7|45
1629142550000|2021-08-16 19:35:50|86547.8|86497.8|86548.4|86498.4|86549.3|86499.3|86546|86496|33
1629142560000|2021-08-16 19:36:00|86549.2|86499.2|86547.8|86497.8|86549.2|86499.2|86546.4|86496.4|37
1629142570000|2021-08-16 19:36:10|86547.7|86497.7|86547.8|86497.8|86548.5|86498.5|86546|86496|37
1629142580000|2021-08-16 19:36:20|86548.1|86498.1|86548.8|86498.8|86550.2|86500.2|86547.5|86497.5|19
1629142590000|2021-08-16 19:36:30|86547.6|86497.6|86534.7|86509.7|86550.8|86509.9|86534.6|86497.2|46
1629142600000|2021-08-16 19:36:40|86534.3|86509.3|86548.3|86498.3|86549.6|86510.5|86534.3|86496.6|46
1629142610000|2021-08-16 19:36:50|86547.9|86497.9|86549.3|86499.3|86549.8|86499.8|86547.9|86497.9|42
1629142620000|2021-08-16 19:37:00|86549.2|86499.2|86550|86500|86550|86500|86548.3|86498.3|21
1629142630000|2021-08-16 19:37:10|86550.1|86500.1|86545.5|86495.5|86550.8|86500.8|86545.3|86495.3|32
1629142640000|2021-08-16 19:37:20|86546.3|86496.3|86547.5|86497.5|86547.7|86497.7|86545.7|86495.7|29
1629142650000|2021-08-16 19:37:30|86546.3|86496.3|86544.4|86494.4|86547.5|86497.5|86544|86494|35
1629142660000|2021-08-16 19:37:40|86544.7|86494.7|86546.6|86496.6|86546.8|86496.8|86544.7|86494.7|25
1629142670000|2021-08-16 19:37:50|86545.4|86495.4|86546.1|86496.1|86547.5|86497.5|86545.4|86495.4|17
1629142680000|2021-08-16 19:38:00|86546|86496|86543.5|86493.5|86547.1|86497.1|86543.3|86493.3|15
1629142690000|2021-08-16 19:38:10|86544.3|86494.3|86530.8|86505.8|86544.3|86506.5|86530.4|86492.7|15
1629142700000|2021-08-16 19:38:20|86530.9|86505.9|86544.4|86494.4|86546.5|86506.8|86529.7|86493.9|36
1629142710000|2021-08-16 19:38:30|86545|86495|86544.2|86494.2|86546.2|86496.2|86544|86494|41
1629142720000|2021-08-16 19:38:40|86544.5|86494.5|86544.4|86494.4|86545.5|86495.5|86542.2|86492.2|44
1629142730000|2021-08-16 19:38:50|86543.7|86493.7|86545|86495|86545.2|86495.2|86543.1|86493.1|37
1629142740000|2021-08-16 19:39:00|86544.8|86494.8|86544.6|86494.6|86545.2|86495.2|86543|86493|37
1629142750000|2021-08-16 19:39:10|86544.4|86494.4|86544.8|86494.8|86546.3|86496.3|86543.5|86493.5|34
1629142760000|2021-08-16 19:39:20|86545.2|86495.2|86546.2|86496.2|86546.5|86496.5|86545.1|86495.1|32
1629142770000|2021-08-16 19:39:30|86545.9|86495.9|86549.5|86499.5|86550.2|86511.9|86534|86495.9|41
1629142780000|2021-08-16 19:39:40|86549.9|86499.9|86549.8|86499.8|86550.6|86500.6|86548.9|86498.9|25
1629142790000|2021-08-16 19:39:50|86550.4|86500.4|86549.5|86499.5|86550.6|86500.6|86549.3|86499.3|18
1629142800000|2021-08-16 19:40:00|86549.1|86499.1|86549.9|86499.9|86550.8|86512.9|86535.2|86499|32
1629142810000|2021-08-16 19:40:10|86549.6|86499.6|86549.4|86499.4|86550.9|86500.9|86547.9|86497.9|34
1629142820000|2021-08-16 19:40:20|86550.2|86500.2|86549.4|86499.4|86550.6|86500.6|86549.2|86499.2|15
1629142830000|2021-08-16 19:40:30|86549.6|86499.6|86549.4|86499.4|86551.4|86501.4|86549.2|86499.2|28
1629142840000|2021-08-16 19:40:40|86550.1|86500.1|86546|86496|86550.6|86500.6|86544.1|86494.1|51
1629142850000|2021-08-16 19:40:50|86546.5|86496.5|86545.7|86495.7|86547.2|86497.2|86545.5|86495.5|43
1629142860000|2021-08-16 19:41:00|86545.4|86495.4|86546.1|86496.1|86546.8|86496.8|86545.4|86495.4|21
1629142870000|2021-08-16 19:41:10|86545.8|86495.8|86532.3|86507.3|86546.3|86507.5|86531.7|86495.3|28
1629142880000|2021-08-16 19:41:20|86532.2|86507.2|86546.9|86496.9|86546.9|86507.8|86531.1|86492.6|39
1629142890000|2021-08-16 19:41:30|86547.8|86497.8|86545.5|86495.5|86548.1|86498.1|86544.6|86494.6|34
1629142900000|2021-08-16 19:41:40|86545.3|86495.3|86542.2|86492.2|86546.2|86496.2|86542.1|86492.1|30
1629142910000|2021-08-16 19:41:50|86542.7|86492.7|86544.1|86494.1|86544.5|86494.5|86541.8|86491.8|40
1629142920000|2021-08-16 19:42:00|86543.9|86493.9|86544.9|86494.9|86545.5|86495.5|86543.6|86493.6|33
1629142930000|2021-08-16 19:42:10|86544.8|86494.8|86544.3|86494.3|86546|86496|86544|86494|27
1629142940000|2021-08-16 19:42:20|86544.2|86494.2|86544.5|86494.5|86545.6|86495.6|86544|86494|24
1629142950000|2021-08-16 19:42:30|86544.4|86494.4|86545.7|86495.7|86546.2|86496.2|86544.4|86494.4|17
1629142960000|2021-08-16 19:42:40|86545.1|86495.1|86545.3|86495.3|86546.2|86496.2|86544.6|86494.6|36
1629142970000|2021-08-16 19:42:50|86545.6|86495.6|86545.8|86495.8|86546.2|86496.2|86544.7|86494.7|27
1629142980000|2021-08-16 19:43:00|86546.1|86496.1|86544.8|86494.8|86546.3|86496.3|86544.6|86494.6|25
1629142990000|2021-08-16 19:43:10|86544.7|86494.7|86531.9|86506.9|86545.4|86507.6|86531.4|86493.5|22
1629143000000|2021-08-16 19:43:20|86531.2|86506.2|86542.8|86492.8|86542.8|86507|86529.3|86492.3|34
1629143010000|2021-08-16 19:43:30|86542.5|86492.5|86543.9|86493.9|86544.2|86494.2|86542.4|86492.4|18
1629143020000|2021-08-16 19:43:40|86543.6|86493.6|86544|86494|86544.6|86494.6|86543.6|86493.6|18
1629143030000|2021-08-16 19:43:50|86543.9|86493.9|86542.7|86492.7|86544.1|86494.1|86542.6|86492.6|19
1629143040000|2021-08-16 19:44:00|86542.5|86492.5|86544.6|86494.6|86544.7|86494.7|86541.3|86491.3|26
1629143050000|2021-08-16 19:44:10|86544.7|86494.7|86543|86493|86545.1|86495.1|86543|86493|21
1629143060000|2021-08-16 19:44:20|86543.2|86493.2|86539.8|86489.8|86543.6|86493.6|86539.8|86489.8|23
1629143070000|2021-08-16 19:44:30|86539.9|86489.9|86540.4|86490.4|86541|86491|86538.9|86488.9|48
1629143080000|2021-08-16 19:44:40|86540.7|86490.7|86541.9|86491.9|86542.2|86492.2|86539.6|86489.6|51
1629143090000|2021-08-16 19:44:50|86541.7|86491.7|86539.4|86489.4|86542.2|86492.2|86538.1|86488.1|40
1629143100000|2021-08-16 19:45:00|86540.5|86490.5|86540.4|86490.4|86540.7|86490.7|86538.2|86488.2|37
1629143110000|2021-08-16 19:45:10|86539.4|86489.4|86540.1|86490.1|86542|86492|86538.8|86488.8|51
1629143120000|2021-08-16 19:45:20|86540.2|86490.2|86540.1|86490.1|86541.6|86491.6|86539.3|86489.3|57
1629143130000|2021-08-16 19:45:30|86540|86490|86538.7|86488.7|86540.8|86490.8|86538.1|86488.1|43
1629143140000|2021-08-16 19:45:40|86538.3|86488.3|86541.1|86491.1|86541.1|86491.1|86538.3|86488.3|59
1629143150000|2021-08-16 19:45:50|86540.5|86490.5|86540.5|86490.5|86542|86492|86538.7|86488.7|37
1629143160000|2021-08-16 19:46:00|86540|86490|86539.7|86489.7|86541.4|86491.4|86538.7|86488.7|49
1629143170000|2021-08-16 19:46:10|86539.6|86489.6|86540.7|86490.7|86541.2|86491.2|86539.6|86489.6|35
1629143180000|2021-08-16 19:46:20|86540.6|86490.6|86541.8|86491.8|86542.8|86492.8|86540.1|86490.1|26
1629143190000|2021-08-16 19:46:30|86541.2|86491.2|86539.7|86489.7|86542.9|86492.9|86539.5|86489.5|34
1629143200000|2021-08-16 19:46:40|86540|86490|86539.2|86489.2|86541|86491|86538.9|86488.9|46
1629143210000|2021-08-16 19:46:50|86538.9|86488.9|86539.6|86489.6|86540.3|86490.3|86538.8|86488.8|29
1629143220000|2021-08-16 19:47:00|86539.7|86489.7|86537.9|86487.9|86541.1|86491.1|86537.9|86487.9|33
1629143230000|2021-08-16 19:47:10|86538.1|86488.1|86537.5|86487.5|86538.4|86488.4|86537.5|86487.5|20
1629143240000|2021-08-16 19:47:20|86537.4|86487.4|86537.3|86487.3|86537.5|86487.5|86536.2|86486.2|14
1629143250000|2021-08-16 19:47:30|86537|86487|86537|86487|86537.8|86487.8|86536.3|86486.3|15
1629143260000|2021-08-16 19:47:40|86536.8|86486.8|86538.5|86488.5|86538.9|86488.9|86535.9|86485.9|37
1629143270000|2021-08-16 19:47:50|86537.9|86487.9|86537.8|86487.8|86539.3|86489.3|86536.9|86486.9|35
1629143280000|2021-08-16 19:48:00|86537.9|86487.9|86537.5|86487.5|86538.7|86488.7|86536.8|86486.8|31
1629143290000|2021-08-16 19:48:10|86537.8|86487.8|86537.5|86487.5|86538.4|86488.4|86536.7|86486.7|17
1629143300000|2021-08-16 19:48:20|86538|86488|86537.9|86487.9|86538.3|86488.3|86536.1|86486.1|20
1629143310000|2021-08-16 19:48:30|86537.3|86487.3|86537.1|86487.1|86538.2|86488.2|86537|86487|18
1629143320000|2021-08-16 19:48:40|86537.2|86487.2|86538.3|86488.3|86538.5|86488.5|86536.8|86486.8|28
1629143330000|2021-08-16 19:48:50|86538.1|86488.1|86538.7|86488.7|86539.2|86489.2|86537.6|86487.6|26
1629143340000|2021-08-16 19:49:00|86538.6|86488.6|86544.3|86494.3|86545.5|86495.5|86538.4|86488.4|47
1629143350000|2021-08-16 19:49:10|86544|86494|86544|86494|86544.4|86494.4|86542.2|86492.2|37
1629143360000|2021-08-16 19:49:20|86543.2|86493.2|86542.9|86492.9|86544|86494|86540.9|86490.9|55
1629143370000|2021-08-16 19:49:30|86543.3|86493.3|86544.1|86494.1|86544.1|86494.1|86542.6|86492.6|35
1629143380000|2021-08-16 19:49:40|86544.3|86494.3|86543.4|86493.4|86544.6|86494.6|86542.8|86492.8|29
1629143390000|2021-08-16 19:49:50|86542.8|86492.8|86541.5|86491.5|86544.5|86494.5|86540.4|86490.4|43
1629143400000|2021-08-16 19:50:00|86541.6|86491.6|86540.8|86490.8|86544.1|86494.1|86540.4|86490.4|38
1629143410000|2021-08-16 19:50:10|86540.5|86490.5|86541.3|86491.3|86542.1|86492.1|86539.9|86489.9|28
1629143420000|2021-08-16 19:50:20|86541.8|86491.8|86540.1|86490.1|86542.2|86492.2|86540.1|86490.1|14
1629143430000|2021-08-16 19:50:30|86540.6|86490.6|86538.5|86488.5|86541.7|86491.7|86538.5|86488.5|43
1629143440000|2021-08-16 19:50:40|86538.6|86488.6|86539.9|86489.9|86540.4|86490.4|86538.6|86488.6|30
1629143450000|2021-08-16 19:50:50|86539.7|86489.7|86540.6|86490.6|86540.6|86490.6|86539.5|86489.5|29
1629143460000|2021-08-16 19:51:00|86540.5|86490.5|86541.5|86491.5|86542.5|86492.5|86538.4|86488.4|45
1629143470000|2021-08-16 19:51:10|86541.6|86491.6|86541.1|86491.1|86542|86492|86540.8|86490.8|30
1629143480000|2021-08-16 19:51:20|86541.2|86491.2|86541|86491|86542.8|86492.8|86541|86491|19
1629143490000|2021-08-16 19:51:30|86541.1|86491.1|86526.8|86501.8|86541.4|86503|86526.4|86490.5|22
1629143500000|2021-08-16 19:51:40|86526.7|86501.7|86534.2|86484.2|86534.4|86501.7|86520.5|86484|48
1629143510000|2021-08-16 19:51:50|86534.3|86484.3|86532.9|86482.9|86534.3|86495.4|86520.4|86479.3|29
1629143520000|2021-08-16 19:52:00|86533|86483|86531.2|86481.2|86533.1|86483.1|86530.7|86480.7|39
1629143530000|2021-08-16 19:52:10|86531.5|86481.5|86533.3|86483.3|86533.3|86483.3|86530.7|86480.7|16
1629143540000|2021-08-16 19:52:20|86533.5|86483.5|86533.3|86483.3|86533.6|86483.6|86533|86483|16
1629143550000|2021-08-16 19:52:30|86533.5|86483.5|86533.2|86483.2|86533.7|86483.7|86532.1|86482.1|21
1629143560000|2021-08-16 19:52:40|86533.3|86483.3|86533.7|86483.7|86533.8|86483.8|86532.9|86482.9|18
1629143570000|2021-08-16 19:52:50|86533.8|86483.8|86533.6|86483.6|86534.3|86496.7|86521.5|86482.9|28
1629143580000|2021-08-16 19:53:00|86521.7|86496.7|86536.9|86486.9|86537.1|86499.6|86520.6|86483.6|36
1629143590000|2021-08-16 19:53:10|86536.8|86486.8|86539.5|86489.5|86539.6|86499.8|86524.1|86486.3|34
1629143600000|2021-08-16 19:53:20|86539.6|86489.6|86526.7|86501.7|86540.4|86502.6|86526.7|86488.3|24
1629143610000|2021-08-16 19:53:30|86526.9|86501.9|86539.6|86489.6|86540|86502.9|86526.9|86489.2|17
1629143620000|2021-08-16 19:53:40|86540.4|86490.4|86539.5|86489.5|86540.8|86503.1|86527|86489.5|19
1629143630000|2021-08-16 19:53:50|86539.8|86489.8|86527.6|86502.6|86541.3|86504.3|86527.6|86489.8|9
1629143640000|2021-08-16 19:54:00|86528|86503|86527.9|86502.9|86529|86504|86526.8|86501.8|11
1629143650000|2021-08-16 19:54:10|86527.5|86502.5|86537.8|86487.8|86538.8|86505|86525.7|86487.3|29
1629143660000|2021-08-16 19:54:20|86538.5|86488.5|86541.7|86491.7|86542.8|86504.4|86529|86488.1|38
1629143670000|2021-08-16 19:54:30|86541.8|86491.8|86540.6|86490.6|86541.8|86491.8|86540.5|86490.5|19
1629143680000|2021-08-16 19:54:40|86539|86489|86536.8|86486.8|86539.5|86489.5|86536.3|86486.3|24
1629143690000|2021-08-16 19:54:50|86537.2|86487.2|86538.2|86488.2|86538.2|86488.2|86536.6|86486.6|14
1629143700000|2021-08-16 19:55:00|86538|86488|86541.4|86491.4|86542.5|86492.5|86537.3|86487.3|20
1629143710000|2021-08-16 19:55:10|86541|86491|86540.2|86490.2|86541.4|86491.4|86538.3|86488.3|33
1629143720000|2021-08-16 19:55:20|86540.1|86490.1|86540.8|86490.8|86540.9|86490.9|86540|86490|21
1629143730000|2021-08-16 19:55:30|86540.6|86490.6|86537.5|86487.5|86541.1|86499.2|86523.9|86486.5|38
1629143740000|2021-08-16 19:55:40|86537.6|86487.6|86539.5|86489.5|86540.2|86490.2|86537.3|86487.3|28
1629143750000|2021-08-16 19:55:50|86539.2|86489.2|86538|86488|86539.6|86489.6|86537.8|86487.8|28
1629143760000|2021-08-16 19:56:00|86538.4|86488.4|86537.9|86487.9|86539.2|86489.2|86537.8|86487.8|33
1629143770000|2021-08-16 19:56:10|86537.8|86487.8|86537.4|86487.4|86539.2|86489.2|86535.8|86485.8|31
1629143780000|2021-08-16 19:56:20|86537.5|86487.5|86537.7|86487.7|86538.8|86488.8|86537|86487|26
1629143790000|2021-08-16 19:56:30|86537.5|86487.5|86539.1|86489.1|86539.8|86489.8|86537.4|86487.4|29
1629143800000|2021-08-16 19:56:40|86539|86489|86538.4|86488.4|86539.8|86489.8|86538|86488|24
1629143810000|2021-08-16 19:56:50|86538.5|86488.5|86538.4|86488.4|86539.2|86489.2|86537.9|86487.9|18
1629143820000|2021-08-16 19:57:00|86538.6|86488.6|86538.5|86488.5|86538.6|86488.6|86537.2|86487.2|15
1629143830000|2021-08-16 19:57:10|86538.7|86488.7|86539.7|86489.7|86539.9|86489.9|86538.7|86488.7|32
1629143840000|2021-08-16 19:57:20|86540.1|86490.1|86540.3|86490.3|86540.3|86490.3|86539.3|86489.3|29
1629143850000|2021-08-16 19:57:30|86540.4|86490.4|86539.3|86489.3|86540.6|86490.6|86539|86489|26
1629143860000|2021-08-16 19:57:40|86539.6|86489.6|86539.5|86489.5|86540|86490|86539.1|86489.1|24
1629143870000|2021-08-16 19:57:50|86539.7|86489.7|86538.8|86488.8|86540.6|86490.6|86538.7|86488.7|30
1629143880000|2021-08-16 19:58:00|86538.9|86488.9|86542.5|86492.5|86542.5|86492.5|86538.9|86488.9|35
1629143890000|2021-08-16 19:58:10|86542.2|86492.2|86545.4|86495.4|86545.4|86495.4|86541.5|86491.5|37
1629143900000|2021-08-16 19:58:20|86545.6|86495.6|86540.6|86490.6|86545.6|86495.6|86539.7|86489.7|40
1629143910000|2021-08-16 19:58:30|86541.1|86491.1|86540.7|86490.7|86541.9|86491.9|86539.2|86489.2|39
1629143920000|2021-08-16 19:58:40|86540.8|86490.8|86541.7|86491.7|86543.9|86493.9|86540.8|86490.8|45
1629143930000|2021-08-16 19:58:50|86541.6|86491.6|86543.2|86493.2|86543.7|86493.7|86541.1|86491.1|26
1629143940000|2021-08-16 19:59:00|86542.4|86492.4|86540.5|86490.5|86543.3|86493.3|86540.5|86490.5|25
1629143950000|2021-08-16 19:59:10|86540.9|86490.9|86540.8|86490.8|86541.9|86491.9|86539.4|86489.4|34
1629143960000|2021-08-16 19:59:20|86540.9|86490.9|86540.5|86490.5|86541.4|86491.4|86540|86490|34
1629143970000|2021-08-16 19:59:30|86540.3|86490.3|86540.8|86490.8|86541.8|86491.8|86540|86490|29
1629143980000|2021-08-16 19:59:40|86540.9|86490.9|86545.6|86495.6|86546.2|86496.2|86540.8|86490.8|40
1629143990000|2021-08-16 19:59:50|86545.4|86495.4|86529.8|86504.8|86545.6|86505.4|86529.8|86491.4|30
1629144000000|2021-08-16 20:00:00|86529.2|86504.2|86546.7|86496.7|86547.5|86505.6|86524.2|86490.5|52
1629144010000|2021-08-16 20:00:10|86548.6|86498.6|86546.7|86496.7|86548.6|86498.6|86543.3|86493.3|39
1629144020000|2021-08-16 20:00:20|86546.6|86496.6|86548.1|86498.1|86548.1|86498.1|86546.6|86496.6|28
1629144030000|2021-08-16 20:00:30|86548.3|86498.3|86547.8|86497.8|86548.6|86498.6|86547.3|86497.3|23
1629144040000|2021-08-16 20:00:40|86547.5|86497.5|86548.6|86498.6|86549.4|86499.4|86547.2|86497.2|25
1629144050000|2021-08-16 20:00:50|86548.8|86498.8|86549.9|86499.9|86552.2|86502.2|86547.8|86497.8|26
1629144060000|2021-08-16 20:01:00|86550.3|86500.3|86551.5|86501.5|86551.5|86501.5|86549.7|86499.7|19
1629144070000|2021-08-16 20:01:10|86551.2|86501.2|86549|86499|86551.2|86501.2|86548.7|86498.7|23
1629144080000|2021-08-16 20:01:20|86549.6|86499.6|86549.4|86499.4|86549.7|86499.7|86548.3|86498.3|14
1629144090000|2021-08-16 20:01:30|86549|86499|86551.8|86501.8|86552.7|86502.7|86549|86499|44
1629144100000|2021-08-16 20:01:40|86552|86502|86549.9|86499.9|86553.4|86503.4|86549.8|86499.8|31
1629144110000|2021-08-16 20:01:50|86550|86500|86549.7|86499.7|86550|86500|86549|86499|22
1629144120000|2021-08-16 20:02:00|86549.5|86499.5|86550.9|86500.9|86551.8|86501.8|86548.7|86498.7|26
1629144130000|2021-08-16 20:02:10|86550.5|86500.5|86554.6|86504.6|86555.1|86505.1|86549.8|86499.8|30
1629144140000|2021-08-16 20:02:20|86554|86504|86552.8|86502.8|86554.2|86504.2|86551.1|86501.1|27
1629144150000|2021-08-16 20:02:30|86552.6|86502.6|86553|86503|86554.3|86504.3|86552.6|86502.6|17
1629144160000|2021-08-16 20:02:40|86553.2|86503.2|86554.4|86504.4|86555.1|86505.1|86553.2|86503.2|17
1629144170000|2021-08-16 20:02:50|86553.9|86503.9|86554.2|86504.2|86555.1|86505.1|86553|86503|16
1629144180000|2021-08-16 20:03:00|86553.9|86503.9|86554.4|86504.4|86559.3|86509.3|86553|86503|48
1629144190000|2021-08-16 20:03:10|86554.6|86504.6|86555.1|86505.1|86556.1|86506.1|86551.6|86501.6|41
1629144200000|2021-08-16 20:03:20|86554.6|86504.6|86553.5|86503.5|86556.7|86506.7|86553.5|86503.5|34
1629144210000|2021-08-16 20:03:30|86553.3|86503.3|86553.5|86503.5|86555.8|86505.8|86552.7|86502.7|35
1629144220000|2021-08-16 20:03:40|86552.6|86502.6|86553.8|86503.8|86554.9|86504.9|86552.6|86502.6|25
1629144230000|2021-08-16 20:03:50|86554.1|86504.1|86552.9|86502.9|86554.1|86504.1|86552.8|86502.8|12
1629144240000|2021-08-16 20:04:00|86552.3|86502.3|86550.3|86500.3|86552.3|86502.3|86550.2|86500.2|23
1629144250000|2021-08-16 20:04:10|86550.9|86500.9|86551.3|86501.3|86552.9|86515.7|86538.4|86500.9|20
1629144260000|2021-08-16 20:04:20|86551.4|86501.4|86551.2|86501.2|86552.7|86502.7|86550.6|86500.6|24
1629144270000|2021-08-16 20:04:30|86551.7|86501.7|86551.2|86501.2|86552.5|86502.5|86550.7|86500.7|12
1629144280000|2021-08-16 20:04:40|86551.6|86501.6|86551.1|86501.1|86552.4|86502.4|86551.1|86501.1|18
1629144290000|2021-08-16 20:04:50|86551.4|86501.4|86550.9|86500.9|86554.6|86504.6|86550.6|86500.6|28
1629144300000|2021-08-16 20:05:00|86551.1|86501.1|86540.5|86515.5|86553|86515.5|86538.3|86500.8|31
1629144310000|2021-08-16 20:05:10|86540.4|86515.4|86538.6|86513.6|86553.9|86515.4|86538.2|86503.9|21
1629144320000|2021-08-16 20:05:20|86538.3|86513.3|86538.9|86513.9|86540|86515|86538.3|86513.3|23
1629144330000|2021-08-16 20:05:30|86539|86514|86539.2|86514.2|86539.7|86514.7|86537.4|86512.4|26
1629144340000|2021-08-16 20:05:40|86539.5|86514.5|86552.4|86502.4|86553.6|86514.5|86538.2|86501.5|35
1629144350000|2021-08-16 20:05:50|86552.3|86502.3|86552.2|86502.2|86553.7|86503.7|86551.4|86501.4|23
1629144360000|2021-08-16 20:06:00|86552.3|86502.3|86551.8|86501.8|86554.6|86504.6|86551.8|86501.8|17
1629144370000|2021-08-16 20:06:10|86552.3|86502.3|86553.8|86503.8|86553.8|86503.8|86550.3|86500.3|28
1629144380000|2021-08-16 20:06:20|86554.3|86504.3|86551|86501|86554.3|86504.3|86550.1|86500.1|26
1629144390000|2021-08-16 20:06:30|86550.9|86500.9|86551.4|86501.4|86551.6|86501.6|86550.9|86500.9|11
1629144400000|2021-08-16 20:06:40|86551|86501|86552.7|86502.7|86552.7|86502.7|86549.8|86499.8|23
1629144410000|2021-08-16 20:06:50|86552.5|86502.5|86552.6|86502.6|86552.8|86502.8|86551.1|86501.1|20
1629144420000|2021-08-16 20:07:00|86551.8|86501.8|86553.4|86503.4|86553.4|86503.4|86551.6|86501.6|15
1629144430000|2021-08-16 20:07:10|86553.3|86503.3|86542.7|86517.7|86554.8|86517.7|86541.5|86501.7|35
1629144440000|2021-08-16 20:07:20|86542|86517|86541.6|86516.6|86543.1|86518.1|86540.2|86515.2|19
1629144450000|2021-08-16 20:07:30|86553.9|86503.9|86554.7|86504.7|86555.9|86505.9|86553|86503|20
1629144460000|2021-08-16 20:07:40|86554.6|86504.6|86553.2|86503.2|86554.9|86504.9|86552.5|86502.5|28
1629144470000|2021-08-16 20:07:50|86553.3|86503.3|86554|86504|86554.2|86504.2|86552.3|86502.3|17
1629144480000|2021-08-16 20:08:00|86553.4|86503.4|86554|86504|86554.9|86504.9|86552.7|86502.7|38
1629144490000|2021-08-16 20:08:10|86554.3|86504.3|86555|86505|86555|86505|86552.8|86502.8|24
1629144500000|2021-08-16 20:08:20|86554.6|86504.6|86554.2|86504.2|86554.7|86504.7|86553.9|86503.9|19
1629144510000|2021-08-16 20:08:30|86553.9|86503.9|86552.8|86502.8|86554.9|86504.9|86552.5|86502.5|27
1629144520000|2021-08-16 20:08:40|86552.4|86502.4|86556.5|86506.5|86557.5|86507.5|86551.9|86501.9|26
1629144530000|2021-08-16 20:08:50|86556.6|86506.6|86554.9|86504.9|86558.6|86508.6|86554|86504|28
1629144540000|2021-08-16 20:09:00|86555.8|86505.8|86554.8|86504.8|86556.4|86506.4|86554.4|86504.4|16
1629144550000|2021-08-16 20:09:10|86554.7|86504.7|86556.1|86506.1|86556.4|86506.4|86554|86504|21
1629144560000|2021-08-16 20:09:20|86555.8|86505.8|86555.5|86505.5|86556.2|86506.2|86555.4|86505.4|21
1629144570000|2021-08-16 20:09:30|86556|86506|86555.3|86505.3|86556|86506|86553.9|86503.9|34
1629144580000|2021-08-16 20:09:40|86555.4|86505.4|86555.6|86505.6|86555.8|86505.8|86554.8|86504.8|21
1629144590000|2021-08-16 20:09:50|86555.4|86505.4|86555.3|86505.3|86556.1|86506.1|86554.9|86504.9|23
1629144600000|2021-08-16 20:10:00|86555.7|86505.7|86555.4|86505.4|86556.3|86506.3|86555|86505|23
1629144610000|2021-08-16 20:10:10|86555.3|86505.3|86552.6|86502.6|86556|86506|86552.5|86502.5|32
1629144620000|2021-08-16 20:10:20|86552.7|86502.7|86552.9|86502.9|86553.6|86503.6|86552.1|86502.1|23
1629144630000|2021-08-16 20:10:30|86552.7|86502.7|86553.4|86503.4|86554|86504|86552.4|86502.4|24
1629144640000|2021-08-16 20:10:40|86553.6|86503.6|86553.1|86503.1|86553.9|86503.9|86552.4|86502.4|26
1629144650000|2021-08-16 20:10:50|86553.8|86503.8|86554.1|86504.1|86554.1|86504.1|86552.5|86502.5|19
1629144660000|2021-08-16 20:11:00|86553.8|86503.8|86553.1|86503.1|86553.9|86503.9|86552.4|86502.4|27
1629144670000|2021-08-16 20:11:10|86553.4|86503.4|86553.7|86503.7|86554.5|86504.5|86553.2|86503.2|16
1629144680000|2021-08-16 20:11:20|86554|86504|86553.9|86503.9|86554|86504|86553.2|86503.2|15
1629144690000|2021-08-16 20:11:30|86553.5|86503.5|86552.9|86502.9|86555.4|86505.4|86552.8|86502.8|13
1629144700000|2021-08-16 20:11:40|86552.7|86502.7|86552.8|86502.8|86555.1|86505.1|86552.5|86502.5|15
1629144710000|2021-08-16 20:11:50|86553.2|86503.2|86552.7|86502.7|86554.8|86504.8|86552.4|86502.4|23
1629144720000|2021-08-16 20:12:00|86552.8|86502.8|86554.5|86504.5|86554.6|86504.6|86552.6|86502.6|24
1629144730000|2021-08-16 20:12:10|86554.1|86504.1|86553.3|86503.3|86554.2|86504.2|86552.6|86502.6|36
1629144740000|2021-08-16 20:12:20|86553.1|86503.1|86551.9|86501.9|86553.8|86503.8|86551.8|86501.8|11
1629144750000|2021-08-16 20:12:30|86552.1|86502.1|86552.4|86502.4|86553.5|86503.5|86551.6|86501.6|25
1629144760000|2021-08-16 20:12:40|86552.2|86502.2|86551.5|86501.5|86552.6|86502.6|86547.6|86497.6|32
1629144770000|2021-08-16 20:12:50|86551.4|86501.4|86550.2|86500.2|86551.7|86501.7|86550|86500|22
1629144780000|2021-08-16 20:13:00|86550.6|86500.6|86549.6|86499.6|86550.9|86500.9|86549.4|86499.4|24
1629144790000|2021-08-16 20:13:10|86549.5|86499.5|86549|86499|86549.7|86499.7|86547.8|86497.8|16
1629144800000|2021-08-16 20:13:20|86548.2|86498.2|86549.2|86499.2|86550|86500|86548.2|86498.2|7
1629144810000|2021-08-16 20:13:30|86549.3|86499.3|86548.4|86498.4|86549.3|86499.3|86548.3|86498.3|13
1629144820000|2021-08-16 20:13:40|86548.5|86498.5|86549.6|86499.6|86549.7|86499.7|86548.4|86498.4|10
1629144830000|2021-08-16 20:13:50|86549.4|86499.4|86549.9|86499.9|86549.9|86499.9|86548.8|86498.8|16
1629144840000|2021-08-16 20:14:00|86549.7|86499.7|86549.3|86499.3|86552|86502|86548|86498|29
1629144850000|2021-08-16 20:14:10|86548.7|86498.7|86549|86499|86549.4|86499.4|86548.2|86498.2|24
1629144860000|2021-08-16 20:14:20|86548.8|86498.8|86549.5|86499.5|86550.5|86500.5|86548.3|86498.3|9
1629144870000|2021-08-16 20:14:30|86549.4|86499.4|86549.3|86499.3|86550.8|86513.4|86537.8|86498.1|34
1629144880000|2021-08-16 20:14:40|86549.5|86499.5|86548.2|86498.2|86549.8|86499.8|86548.2|86498.2|14
1629144890000|2021-08-16 20:14:50|86548.1|86498.1|86549.9|86499.9|86550.3|86500.3|86548.1|86498.1|11
1629144900000|2021-08-16 20:15:00|86549.5|86499.5|86548.6|86498.6|86550.6|86500.6|86547.7|86497.7|26
1629144910000|2021-08-16 20:15:10|86548.2|86498.2|86547.7|86497.7|86551.3|86501.3|86547.3|86497.3|25
1629144920000|2021-08-16 20:15:20|86547.3|86497.3|86547.5|86497.5|86549|86499|86546.2|86496.2|41
1629144930000|2021-08-16 20:15:30|86547.4|86497.4|86547.9|86497.9|86549|86499|86546.4|86496.4|42
1629144940000|2021-08-16 20:15:40|86546.5|86496.5|86545.6|86495.6|86547.8|86497.8|86545.1|86495.1|29
1629144950000|2021-08-16 20:15:50|86546.2|86496.2|86544.6|86494.6|86546.5|86496.5|86544.4|86494.4|12
1629144960000|2021-08-16 20:16:00|86545.9|86495.9|86545.9|86495.9|86547.2|86497.2|86544.8|86494.8|18
1629144970000|2021-08-16 20:16:10|86545.8|86495.8|86544.8|86494.8|86545.8|86495.8|86544.5|86494.5|15
1629144980000|2021-08-16 20:16:20|86544.4|86494.4|86548|86498|86548|86498|86543.7|86493.7|12
1629144990000|2021-08-16 20:16:30|86547.5|86497.5|86542.1|86492.1|86547.5|86497.5|86539|86489|37
1629145000000|2021-08-16 20:16:40|86541.7|86491.7|86541.5|86491.5|86543.4|86493.4|86540.7|86490.7|45
1629145010000|2021-08-16 20:16:50|86541.6|86491.6|86543.8|86493.8|86545.6|86495.6|86540.1|86490.1|34
1629145020000|2021-08-16 20:17:00|86543.9|86493.9|86545.2|86495.2|86545.2|86495.2|86542.2|86492.2|35
1629145030000|2021-08-16 20:17:10|86544.2|86494.2|86543.8|86493.8|86544.5|86494.5|86542.9|86492.9|30
1629145040000|2021-08-16 20:17:20|86544.1|86494.1|86543.2|86493.2|86544.1|86494.1|86542.1|86492.1|21
1629145050000|2021-08-16 20:17:30|86542.2|86492.2|86542.6|86492.6|86545.1|86495.1|86542.2|86492.2|31
1629145060000|2021-08-16 20:17:40|86544.3|86494.3|86543.9|86493.9|86544.4|86494.4|86542.2|86492.2|29
1629145070000|2021-08-16 20:17:50|86543.6|86493.6|86544.1|86494.1|86544.7|86494.7|86542.8|86492.8|15
1629145080000|2021-08-16 20:18:00|86543.9|86493.9|86543.7|86493.7|86545.1|86495.1|86543.1|86493.1|32
1629145090000|2021-08-16 20:18:10|86543.3|86493.3|86543.7|86493.7|86545|86495|86543.1|86493.1|32
1629145100000|2021-08-16 20:18:20|86543.9|86493.9|86546.1|86496.1|86546.5|86496.5|86542.7|86492.7|34
1629145110000|2021-08-16 20:18:30|86545.2|86495.2|86544.7|86494.7|86545.5|86495.5|86544|86494|42
1629145120000|2021-08-16 20:18:40|86544.5|86494.5|86544.6|86494.6|86544.9|86494.9|86543|86493|21
1629145130000|2021-08-16 20:18:50|86544.5|86494.5|86543.9|86493.9|86545.7|86495.7|86543.9|86493.9|21
1629145140000|2021-08-16 20:19:00|86544.1|86494.1|86543.1|86493.1|86545.4|86495.4|86543.1|86493.1|20
1629145150000|2021-08-16 20:19:10|86543.3|86493.3|86542.7|86492.7|86543.4|86493.4|86542.7|86492.7|9
1629145160000|2021-08-16 20:19:20|86542.9|86492.9|86543.3|86493.3|86544.4|86494.4|86542.6|86492.6|12
1629145170000|2021-08-16 20:19:30|86542.7|86492.7|86541.6|86491.6|86542.8|86492.8|86541.6|86491.6|17
1629145180000|2021-08-16 20:19:40|86541.2|86491.2|86542.5|86492.5|86542.9|86492.9|86541.2|86491.2|17
1629145190000|2021-08-16 20:19:50|86541.6|86491.6|86542.3|86492.3|86543.2|86493.2|86540.9|86490.9|27
1629145200000|2021-08-16 20:20:00|86542.7|86492.7|86536.6|86486.6|86542.7|86492.7|86536.1|86486.1|52
1629145210000|2021-08-16 20:20:10|86538.2|86488.2|86532.3|86482.3|86538.2|86488.2|86530|86480|53
1629145220000|2021-08-16 20:20:20|86532.4|86482.4|86531.7|86481.7|86532.5|86482.5|86530.2|86480.2|45
1629145230000|2021-08-16 20:20:30|86533.3|86483.3|86526.1|86476.1|86533.3|86483.3|86525.3|86475.3|69
1629145240000|2021-08-16 20:20:40|86526.8|86476.8|86525|86475|86526.8|86476.8|86524|86474|52
1629145250000|2021-08-16 20:20:50|86525.2|86475.2|86522.9|86472.9|86525.4|86475.4|86522.9|86472.9|51
1629145260000|2021-08-16 20:21:00|86523.3|86473.3|86525.3|86475.3|86527.2|86477.2|86522.7|86472.7|52
1629145270000|2021-08-16 20:21:10|86525.6|86475.6|86526|86476|86526.7|86476.7|86524|86474|44
1629145280000|2021-08-16 20:21:20|86525.6|86475.6|86525|86475|86526.3|86476.3|86524.3|86474.3|45
1629145290000|2021-08-16 20:21:30|86524.9|86474.9|86524.5|86474.5|86525.5|86475.5|86523.8|86473.8|46
1629145300000|2021-08-16 20:21:40|86524|86474|86533.4|86483.4|86533.9|86483.9|86517.8|86467.8|69
1629145310000|2021-08-16 20:21:50|86533.7|86483.7|86535.5|86485.5|86539.1|86489.1|86533.5|86483.5|53
1629145320000|2021-08-16 20:22:00|86535.4|86485.4|86535.9|86485.9|86536.3|86486.3|86535|86485|18
1629145330000|2021-08-16 20:22:10|86535.6|86485.6|86536.2|86486.2|86537.8|86487.8|86534.3|86484.3|48
1629145340000|2021-08-16 20:22:20|86535.9|86485.9|86537.3|86487.3|86537.8|86487.8|86533.8|86483.8|50
1629145350000|2021-08-16 20:22:30|86537.2|86487.2|86532.5|86482.5|86537.3|86487.3|86532.5|86482.5|61
1629145360000|2021-08-16 20:22:40|86533.1|86483.1|86529.6|86479.6|86534.2|86484.2|86528.8|86478.8|54
1629145370000|2021-08-16 20:22:50|86529.9|86479.9|86531.1|86481.1|86531.1|86481.1|86528.8|86478.8|40
1629145380000|2021-08-16 20:23:00|86530.6|86480.6|86530.6|86480.6|86530.8|86480.8|86529.6|86479.6|21
1629145390000|2021-08-16 20:23:10|86530.1|86480.1|86552|86502|86552|86502|86528.6|86478.6|42
1629145400000|2021-08-16 20:23:20|86551.9|86501.9|86559|86509|86559.2|86509.2|86551.9|86501.9|55
1629145410000|2021-08-16 20:23:30|86558.6|86508.6|86558.4|86508.4|86559.5|86509.5|86557.2|86507.2|26
1629145420000|2021-08-16 20:23:40|86558.3|86508.3|86559.2|86509.2|86559.3|86509.3|86558.1|86508.1|16
1629145430000|2021-08-16 20:23:50|86559.3|86509.3|86557.6|86507.6|86559.9|86509.9|86557.6|86507.6|13
1629145440000|2021-08-16 20:24:00|86558.4|86508.4|86559|86509|86562.1|86512.1|86557.6|86507.6|33
1629145450000|2021-08-16 20:24:10|86556.6|86506.6|86564.4|86514.4|86567.5|86517.5|86556.6|86506.6|46
1629145460000|2021-08-16 20:24:20|86564.2|86514.2|86547.3|86497.3|86564.3|86514.3|86538.9|86488.9|56
1629145470000|2021-08-16 20:24:30|86548|86498|86548.2|86498.2|86551.5|86501.5|86544.9|86494.9|37
1629145480000|2021-08-16 20:24:40|86548.1|86498.1|86549.9|86499.9|86551.9|86501.9|86547.2|86497.2|19
1629145490000|2021-08-16 20:24:50|86546.6|86496.6|86552.1|86502.1|86553.6|86503.6|86546.6|86496.6|31
1629145500000|2021-08-16 20:25:00|86553.7|86503.7|86549|86499|86554.6|86504.6|86549|86499|41
1629145510000|2021-08-16 20:25:10|86549.2|86499.2|86547.9|86497.9|86550.9|86500.9|86547.7|86497.7|34
1629145520000|2021-08-16 20:25:20|86547.5|86497.5|86547.9|86497.9|86548.9|86498.9|86545.9|86495.9|29
1629145530000|2021-08-16 20:25:30|86548.6|86498.6|86543.1|86493.1|86548.7|86498.7|86543.1|86493.1|33
1629145540000|2021-08-16 20:25:40|86543.6|86493.6|86542.9|86492.9|86544.8|86494.8|86542.7|86492.7|33
1629145550000|2021-08-16 20:25:50|86542.7|86492.7|86536.9|86486.9|86543.8|86493.8|86534.5|86484.5|54
1629145560000|2021-08-16 20:26:00|86537.1|86487.1|86538.5|86488.5|86538.6|86488.6|86536.4|86486.4|34
1629145570000|2021-08-16 20:26:10|86538.6|86488.6|86536.7|86486.7|86539.6|86489.6|86535.9|86485.9|25
1629145580000|2021-08-16 20:26:20|86536.6|86486.6|86534.7|86484.7|86537.1|86487.1|86534.3|86484.3|31
1629145590000|2021-08-16 20:26:30|86535|86485|86536.5|86486.5|86537.4|86487.4|86535|86485|15
1629145600000|2021-08-16 20:26:40|86536.7|86486.7|86537|86487|86537.3|86487.3|86536.1|86486.1|17
1629145610000|2021-08-16 20:26:50|86536.8|86486.8|86534.2|86484.2|86536.8|86486.8|86533.7|86483.7|28
1629145620000|2021-08-16 20:27:00|86534.4|86484.4|86534.6|86484.6|86534.6|86484.6|86533.9|86483.9|19
1629145630000|2021-08-16 20:27:10|86534.5|86484.5|86534.3|86484.3|86535.1|86485.1|86534.2|86484.2|26
1629145640000|2021-08-16 20:27:20|86534.2|86484.2|86532|86482|86534.3|86484.3|86532|86482|35
1629145650000|2021-08-16 20:27:30|86532.2|86482.2|86534.1|86484.1|86536.3|86486.3|86531.8|86481.8|41
1629145660000|2021-08-16 20:27:40|86534.3|86484.3|86534.5|86484.5|86534.5|86484.5|86533.9|86483.9|14
1629145670000|2021-08-16 20:27:50|86534.4|86484.4|86534.9|86484.9|86535.6|86485.6|86534.2|86484.2|21
1629145680000|2021-08-16 20:28:00|86536.1|86486.1|86535.9|86485.9|86536.4|86486.4|86534.7|86484.7|24
1629145690000|2021-08-16 20:28:10|86535.8|86485.8|86535.8|86485.8|86537.7|86487.7|86535.2|86485.2|29
1629145700000|2021-08-16 20:28:20|86536|86486|86535.2|86485.2|86538|86488|86535.2|86485.2|30
1629145710000|2021-08-16 20:28:30|86535.3|86485.3|86535.6|86485.6|86538.4|86488.4|86534.7|86484.7|36
1629145720000|2021-08-16 20:28:40|86535.2|86485.2|86534.9|86484.9|86536.2|86486.2|86534.1|86484.1|27
1629145730000|2021-08-16 20:28:50|86535|86485|86535.2|86485.2|86537|86487|86534.4|86484.4|32
1629145740000|2021-08-16 20:29:00|86535.1|86485.1|86534.3|86484.3|86537.3|86487.3|86534.1|86484.1|47
1629145750000|2021-08-16 20:29:10|86534.2|86484.2|86534.7|86484.7|86536|86486|86532|86482|36
1629145760000|2021-08-16 20:29:20|86534.3|86484.3|86534.3|86484.3|86535.1|86485.1|86533.9|86483.9|23
1629145770000|2021-08-16 20:29:30|86534.2|86484.2|86535|86485|86535.1|86485.1|86534.1|86484.1|17
1629145780000|2021-08-16 20:29:40|86535.1|86485.1|86534.5|86484.5|86535.3|86485.3|86533.3|86483.3|21
1629145790000|2021-08-16 20:29:50|86534.4|86484.4|86534.8|86484.8|86535.6|86485.6|86534.4|86484.4|16
1629145800000|2021-08-16 20:30:00|86536.8|86486.8|86586.2|86509.4|86595.7|86527.7|86536.8|86486.8|80
1629145810000|2021-08-16 20:30:10|86582.5|86506.9|86586.4|86510.7|86589.2|86525.6|86569|86501.1|77
1629145820000|2021-08-16 20:30:20|86584.6|86513|86575.2|86525.2|86590|86529.9|86573|86513|60
1629145830000|2021-08-16 20:30:30|86575.5|86525.5|86562.5|86512.5|86586.9|86526.6|86557.3|86507.3|45
1629145840000|2021-08-16 20:30:40|86562.7|86512.7|86567.5|86517.5|86568.1|86518.1|86562.7|86512.7|33
1629145850000|2021-08-16 20:30:50|86567.1|86517.1|86551.9|86501.9|86570.8|86520.8|86548.8|86498.8|34
1629145860000|2021-08-16 20:31:00|86552.5|86502.5|86552.9|86502.9|86553.6|86503.6|86549.9|86499.9|38
1629145870000|2021-08-16 20:31:10|86553.6|86503.6|86552.9|86502.9|86555.8|86505.8|86552|86502|32
1629145880000|2021-08-16 20:31:20|86553|86503|86554.8|86504.8|86555|86505|86552.1|86502.1|14
1629145890000|2021-08-16 20:31:30|86554.4|86504.4|86555.1|86505.1|86557.6|86507.6|86552.1|86502.1|37
1629145900000|2021-08-16 20:31:40|86554.9|86504.9|86609|86536.7|86622.4|86546.5|86552.2|86502.2|55
1629145910000|2021-08-16 20:31:50|86596.8|86546.8|86568.6|86518.6|86611.1|86546.8|86566.6|86515.9|68
1629145920000|2021-08-16 20:32:00|86569|86519|86566.2|86516.2|86569.9|86519.9|86563.6|86513.6|61
1629145930000|2021-08-16 20:32:10|86566|86516|86566.6|86516.6|86567.1|86517.1|86564|86514|53
1629145940000|2021-08-16 20:32:20|86566|86516|86567.2|86517.2|86568.7|86518.7|86564.3|86514.3|38
1629145950000|2021-08-16 20:32:30|86565.6|86515.6|86565|86515|86567.6|86517.6|86564.1|86514.1|35
1629145960000|2021-08-16 20:32:40|86565.4|86515.4|86558|86508|86566.1|86516.1|86558|86508|47
1629145970000|2021-08-16 20:32:50|86558.9|86508.9|86551|86501|86559.5|86509.5|86550.4|86500.4|73
1629145980000|2021-08-16 20:33:00|86551.4|86501.4|86551.4|86501.4|86552.6|86502.6|86550.7|86500.7|66
1629145990000|2021-08-16 20:33:10|86551.2|86501.2|86549.2|86499.2|86552.7|86502.7|86549.2|86499.2|43
1629146000000|2021-08-16 20:33:20|86548.4|86498.4|86549.4|86499.4|86551.3|86501.3|86548.2|86498.2|24
1629146010000|2021-08-16 20:33:30|86550.9|86500.9|86550.6|86500.6|86551.1|86501.1|86548.8|86498.8|41
1629146020000|2021-08-16 20:33:40|86550.2|86500.2|86550.6|86500.6|86552.4|86502.4|86549.7|86499.7|27
1629146030000|2021-08-16 20:33:50|86551.6|86501.6|86550.9|86500.9|86552.5|86502.5|86549.5|86499.5|50
1629146040000|2021-08-16 20:34:00|86550.5|86500.5|86553|86503|86553.6|86503.6|86547.5|86497.5|61
1629146050000|2021-08-16 20:34:10|86552.9|86502.9|86556.5|86506.5|86556.5|86506.5|86552.2|86502.2|52
1629146060000|2021-08-16 20:34:20|86555.7|86505.7|86554.2|86504.2|86556.7|86506.7|86553.2|86503.2|51
1629146070000|2021-08-16 20:34:30|86553.6|86503.6|86552.7|86502.7|86554.2|86504.2|86552|86502|19
1629146080000|2021-08-16 20:34:40|86552.8|86502.8|86549.2|86499.2|86555.5|86505.5|86549.2|86499.2|22
1629146090000|2021-08-16 20:34:50|86549.7|86499.7|86556.1|86506.1|86556.1|86506.1|86549.4|86499.4|22
1629146100000|2021-08-16 20:35:00|86554.1|86504.1|86554.1|86504.1|86557.6|86507.6|86550.3|86500.3|34
1629146110000|2021-08-16 20:35:10|86553.1|86503.1|86554.9|86504.9|86556.1|86506.1|86552.6|86502.6|45
1629146120000|2021-08-16 20:35:20|86555.6|86505.6|86559.1|86509.1|86559.8|86509.8|86551.9|86501.9|49
1629146130000|2021-08-16 20:35:30|86559.3|86509.3|86576|86526|86583.1|86533.1|86558.9|86507.3|75
1629146140000|2021-08-16 20:35:40|86575.6|86525.6|86553.1|86503.1|86578.1|86528.1|86548.9|86498.9|55
1629146150000|2021-08-16 20:35:50|86553.6|86503.6|86554.5|86504.5|86557|86507|86552.3|86502.3|28
1629146160000|2021-08-16 20:36:00|86554.4|86504.4|86553.3|86503.3|86557.5|86507.5|86551.1|86501.1|39
1629146170000|2021-08-16 20:36:10|86554.3|86504.3|86555.2|86505.2|86557.9|86507.9|86554.3|86504.3|11
1629146180000|2021-08-16 20:36:20|86555.4|86505.4|86556.3|86506.3|86557.9|86507.9|86538.8|86488.8|38
1629146190000|2021-08-16 20:36:30|86555.1|86505.1|86558.7|86508.7|86558.7|86508.7|86555.1|86505.1|17
1629146200000|2021-08-16 20:36:40|86559.4|86509.4|86560.7|86510.7|86561.5|86511.5|86553.6|86503.6|26
1629146210000|2021-08-16 20:36:50|86560.6|86510.6|86556.8|86506.8|86562.5|86512.5|86553.8|86503.8|33
1629146220000|2021-08-16 20:37:00|86557.1|86507.1|86559.3|86509.3|86560.2|86510.2|86557|86507|43
1629146230000|2021-08-16 20:37:10|86558.9|86508.9|86560.6|86510.6|86563.9|86513.9|86553.3|86503.3|60
1629146240000|2021-08-16 20:37:20|86562.2|86512.2|86563.1|86513.1|86566.1|86516.1|86559.3|86509.3|52
1629146250000|2021-08-16 20:37:30|86562.4|86512.4|86563.8|86513.8|86566.9|86516.9|86561.4|86511.4|42
1629146260000|2021-08-16 20:37:40|86563|86513|86558.8|86508.8|86564.4|86514.4|86557.8|86507.8|50
1629146270000|2021-08-16 20:37:50|86559|86509|86553.9|86503.9|86561.6|86511.6|86553.9|86503.9|24
1629146280000|2021-08-16 20:38:00|86553.7|86503.7|86570.5|86520.5|86574.2|86524.2|86553.7|86503.7|61
1629146290000|2021-08-16 20:38:10|86569.9|86519.9|86569.1|86519.1|86571.7|86521.7|86567.3|86517.3|32
1629146300000|2021-08-16 20:38:20|86568.8|86518.8|86569.2|86519.2|86570.5|86520.5|86566.2|86516.2|34
1629146310000|2021-08-16 20:38:30|86569.7|86519.7|86561.1|86511.1|86570.6|86520.6|86561|86511|45
1629146320000|2021-08-16 20:38:40|86564.8|86514.8|86564.8|86514.8|86565.5|86515.5|86560.8|86510.8|25
1629146330000|2021-08-16 20:38:50|86562.9|86512.9|86561|86511|86563|86513|86559.8|86509.8|28
1629146340000|2021-08-16 20:39:00|86560.9|86510.9|86563|86513|86564.5|86514.5|86560.9|86510.9|48
1629146350000|2021-08-16 20:39:10|86562.4|86512.4|86562.4|86512.4|86563.4|86513.4|86559.8|86509.8|41
1629146360000|2021-08-16 20:39:20|86561.7|86511.7|86559.3|86509.3|86565.3|86515.3|86558.9|86508.9|68
1629146370000|2021-08-16 20:39:30|86558.9|86508.9|86559.7|86509.7|86560.8|86510.8|86556.7|86506.7|51
1629146380000|2021-08-16 20:39:40|86559.2|86509.2|86558.3|86508.3|86560.5|86510.5|86557.2|86507.2|29
1629146390000|2021-08-16 20:39:50|86558.4|86508.4|86561.3|86511.3|86562|86512|86558.4|86508.4|43
1629146400000|2021-08-16 20:40:00|86562.3|86512.3|86561.4|86511.4|86562.3|86512.3|86559|86509|43
1629146410000|2021-08-16 20:40:10|86561.2|86511.2|86559.7|86509.7|86562.5|86512.5|86557.8|86507.8|17
1629146420000|2021-08-16 20:40:20|86558.7|86508.7|86560.8|86510.8|86562|86512|86558.7|86508.7|58
1629146430000|2021-08-16 20:40:30|86561.1|86511.1|86561.7|86511.7|86562.8|86512.8|86558|86508|59
1629146440000|2021-08-16 20:40:40|86561.6|86511.6|86558.9|86508.9|86562.9|86512.9|86558.9|86508.9|51
1629146450000|2021-08-16 20:40:50|86559|86509|86560.2|86510.2|86563.1|86513.1|86559|86509|68
1629146460000|2021-08-16 20:41:00|86560.1|86510.1|86559.8|86509.8|86562.5|86512.5|86558.5|86508.5|46
1629146470000|2021-08-16 20:41:10|86559.7|86509.7|86560.7|86510.7|86561.7|86511.7|86559.4|86509.4|30
1629146480000|2021-08-16 20:41:20|86560.9|86510.9|86560.1|86510.1|86561.8|86511.8|86558|86508|41
1629146490000|2021-08-16 20:41:30|86562.2|86512.2|86560.7|86510.7|86562.2|86512.2|86558.1|86508.1|34
1629146500000|2021-08-16 20:41:40|86560.9|86510.9|86560|86510|86561.3|86511.3|86559|86509|39
1629146510000|2021-08-16 20:41:50|86560.5|86510.5|86559.4|86509.4|86560.7|86510.7|86557.5|86507.5|32
1629146520000|2021-08-16 20:42:00|86559.6|86509.6|86560.7|86510.7|86560.9|86510.9|86557|86507|37
1629146530000|2021-08-16 20:42:10|86560|86510|86559.9|86509.9|86561.6|86511.6|86559.5|86509.5|48
1629146540000|2021-08-16 20:42:20|86559.5|86509.5|86561.1|86511.1|86562|86512|86557.2|86507.2|54
1629146550000|2021-08-16 20:42:30|86560.8|86510.8|86575.5|86525.5|86575.5|86525.5|86557.9|86507.9|61
1629146560000|2021-08-16 20:42:40|86578.1|86528.1|86578.3|86528.3|86583.4|86533.4|86573.8|86523.8|65
1629146570000|2021-08-16 20:42:50|86579.1|86529.1|86574.6|86524.6|86579.4|86529.4|86571.2|86521.2|38
1629146580000|2021-08-16 20:43:00|86574.1|86524.1|86565.6|86515.6|86574.1|86524.1|86562.1|86512.1|46
1629146590000|2021-08-16 20:43:10|86565.7|86515.7|86564.2|86514.2|86566.3|86516.3|86562.8|86512.8|27
1629146600000|2021-08-16 20:43:20|86563.6|86513.6|86565.1|86515.1|86566.6|86516.6|86559.3|86509.3|23
1629146610000|2021-08-16 20:43:30|86562.1|86512.1|86562.8|86512.8|86564.5|86514.5|86561.5|86511.5|22
1629146620000|2021-08-16 20:43:40|86564.1|86514.1|86558.3|86508.3|86564.1|86514.1|86557.3|86507.3|68
1629146630000|2021-08-16 20:43:50|86558|86508|86558|86508|86561.2|86511.2|86557.7|86507.7|34
1629146640000|2021-08-16 20:44:00|86559.2|86509.2|86558.6|86508.6|86559.8|86509.8|86558.4|86508.4|59
1629146650000|2021-08-16 20:44:10|86558.7|86508.7|86560.7|86510.7|86561|86511|86556.4|86506.4|65
1629146660000|2021-08-16 20:44:20|86560.5|86510.5|86555.5|86505.5|86561.2|86511.2|86554.4|86504.4|57
1629146670000|2021-08-16 20:44:30|86555.7|86505.7|86563|86513|86565|86515|86555.3|86505.3|71
1629146680000|2021-08-16 20:44:40|86562.5|86512.5|86557.5|86507.5|86565.9|86515.9|86556.6|86506.6|73
1629146690000|2021-08-16 20:44:50|86557.7|86507.7|86563.9|86513.9|86566.7|86516.7|86557.6|86507.6|71
1629146700000|2021-08-16 20:45:00|86563.7|86513.7|86578.8|86528.8|86580.6|86530.6|86562.7|86512.7|76
1629146710000|2021-08-16 20:45:10|86577.1|86527.1|86597.6|86517.1|86615|86531|86573.6|86513.2|77
1629146720000|2021-08-16 20:45:20|86597.5|86516.5|86589|86513.5|86616.5|86523.7|86573.4|86506.5|61
1629146730000|2021-08-16 20:45:30|86587.4|86514.5|86577.6|86527.6|86589.9|86530|86576.2|86512.7|38
1629146740000|2021-08-16 20:45:40|86576.9|86526.9|86575.4|86525.4|86578.9|86528.9|86574.7|86524.7|26
1629146750000|2021-08-16 20:45:50|86576.3|86526.3|86577.3|86527.3|86579.3|86529.3|86576|86526|22
1629146760000|2021-08-16 20:46:00|86577.4|86527.4|86574.4|86524.4|86577.4|86527.4|86574.4|86524.4|18
1629146770000|2021-08-16 20:46:10|86571.8|86521.8|86575|86525|86575.2|86525.2|86571.8|86521.8|18
1629146780000|2021-08-16 20:46:20|86573.8|86523.8|86580.1|86530.1|86580.7|86530.7|86572.8|86522.8|51
1629146790000|2021-08-16 20:46:30|86580.7|86530.7|86576.4|86526.4|86582.9|86532.9|86575.4|86525.4|56
1629146800000|2021-08-16 20:46:40|86576.5|86526.5|86580|86530|86581.2|86531.2|86576.5|86526.5|68
1629146810000|2021-08-16 20:46:50|86580.2|86530.2|86566.1|86516.1|86620.6|86540.3|86566.1|86504.3|77
1629146820000|2021-08-16 20:47:00|86570|86520|86566.1|86516.1|86581.2|86520|86565.6|86503.4|41
1629146830000|2021-08-16 20:47:10|86566.5|86516.5|86566.9|86516.9|86569|86519|86566.1|86516.1|40
1629146840000|2021-08-16 20:47:20|86565.9|86515.9|86568.6|86518.6|86569.6|86519.6|86564.9|86514.9|33
1629146850000|2021-08-16 20:47:30|86567.5|86517.5|86567.4|86517.4|86568|86518|86566.7|86516.7|24
1629146860000|2021-08-16 20:47:40|86567.6|86517.6|86570.2|86520.2|86570.6|86520.6|86565.7|86515.7|32
1629146870000|2021-08-16 20:47:50|86569.6|86519.6|86564.5|86514.5|86569.6|86519.6|86563.6|86513.6|50
1629146880000|2021-08-16 20:48:00|86564.3|86514.3|86563.2|86513.2|86567.2|86517.2|86561.4|86511.4|65
1629146890000|2021-08-16 20:48:10|86563.5|86513.5|86579.1|86498.6|86579.1|86518.2|86557.5|86498.6|28
1629146900000|2021-08-16 20:48:20|86584.1|86493.8|86585.8|86489.7|86591.8|86497.5|86574|86480.7|78
1629146910000|2021-08-16 20:48:30|86587.1|86488.4|86575.6|86485.8|86592.4|86495|86575.6|86479.6|78
1629146920000|2021-08-16 20:48:40|86576.8|86484.1|86547.2|86497.2|86576.8|86500.1|86546.5|86479.4|51
1629146930000|2021-08-16 20:48:50|86547.7|86497.7|86549.7|86499.7|86549.8|86499.8|86547.6|86497.6|20
1629146940000|2021-08-16 20:49:00|86549.5|86499.5|86555.1|86484.5|86560.4|86499.5|86545|86480.1|39
1629146950000|2021-08-16 20:49:10|86555.2|86495.2|86550.2|86500.2|86559.5|86502.4|86545.2|86485.2|44
1629146960000|2021-08-16 20:49:20|86550.4|86500.4|86551.9|86501.9|86554.8|86504.8|86549.3|86499.3|42
1629146970000|2021-08-16 20:49:30|86551.3|86501.3|86552.1|86502.1|86553.8|86503.8|86551.3|86501.3|33
1629146980000|2021-08-16 20:49:40|86552.2|86502.2|86552.1|86502.1|86552.2|86502.2|86550.6|86500.6|24
1629146990000|2021-08-16 20:49:50|86551.8|86501.8|86601.1|86509.4|86614.8|86543.1|86549.7|86494.3|69
1629147000000|2021-08-16 20:50:00|86603.4|86499.4|86608.1|86504.1|86629.7|86525.7|86592.2|86491.4|78
1629147010000|2021-08-16 20:50:10|86607.6|86503.6|86577.8|86499.7|86608.1|86516|86564|86494.5|75
1629147020000|2021-08-16 20:50:20|86577.7|86499.6|86564.3|86492.6|86580.9|86509.1|86555.5|86486.9|72
1629147030000|2021-08-16 20:50:30|86565.2|86491.7|86554.8|86504.8|86571.6|86508.5|86549.9|86489|49
1629147040000|2021-08-16 20:50:40|86556.8|86506.8|86550.6|86500.6|86570.4|86507.1|86545.3|86486|66
1629147050000|2021-08-16 20:50:50|86550.8|86500.8|86546.7|86496.7|86550.9|86500.9|86546.4|86496.4|42
1629147060000|2021-08-16 20:51:00|86546.4|86496.4|86545.5|86495.5|86547.1|86497.1|86545.5|86495.5|49
1629147070000|2021-08-16 20:51:10|86545.3|86495.3|86545.6|86495.6|86545.6|86495.6|86541.3|86491.3|47
1629147080000|2021-08-16 20:51:20|86546.3|86496.3|86546.6|86496.6|86546.9|86496.9|86544.2|86494.2|44
1629147090000|2021-08-16 20:51:30|86546.7|86496.7|86539.4|86489.4|86550.8|86500.8|86537.1|86487.1|72
1629147100000|2021-08-16 20:51:40|86538.1|86488.1|86536.2|86486.2|86539.8|86489.8|86536.1|86486.1|54
1629147110000|2021-08-16 20:51:50|86535|86485|86537.7|86487.7|86539|86489|86535|86485|61
1629147120000|2021-08-16 20:52:00|86537.8|86487.8|86538.8|86488.8|86539.9|86489.9|86536.4|86486.4|61
1629147130000|2021-08-16 20:52:10|86540|86490|86539.7|86489.7|86541|86491|86537.8|86487.8|50
1629147140000|2021-08-16 20:52:20|86538.6|86488.6|86592.7|86502.9|86619.1|86516.3|86538.6|86485.1|78
1629147150000|2021-08-16 20:52:30|86595.4|86500.1|86589.7|86505.5|86606.6|86509.2|86584.4|86488.1|77
1629147160000|2021-08-16 20:52:40|86592.9|86501.6|86592.8|86502.2|86595|86505.4|86584.6|86496.2|78
1629147170000|2021-08-16 20:52:50|86593.8|86502|86587.4|86492|86599.8|86506.3|86580.2|86490|80
1629147180000|2021-08-16 20:53:00|86584.2|86490.1|86584|86497.4|86588.9|86498.2|86574.8|86487.9|75
1629147190000|2021-08-16 20:53:10|86585.3|86498.1|86575.9|86494.3|86588.3|86498.1|86575.1|86493.2|73
1629147200000|2021-08-16 20:53:20|86578|86495.2|86567.9|86488.5|86584.7|86498.3|86561.6|86483.3|72
1629147210000|2021-08-16 20:53:30|86570.8|86493.2|86551.5|86501.5|86576.6|86507.1|86549.9|86484.1|67
1629147220000|2021-08-16 20:53:40|86551.6|86501.6|86550.5|86500.5|86566.9|86504.3|86549.2|86488.7|63
1629147230000|2021-08-16 20:53:50|86550.7|86500.7|86551.5|86501.5|86570.3|86504.8|86549.7|86490.5|62
1629147240000|2021-08-16 20:54:00|86550.2|86500.2|86571.5|86490.9|86577.8|86503.1|86549.2|86487.6|67
1629147250000|2021-08-16 20:54:10|86570.5|86489.3|86562.2|86491.8|86572.3|86502.9|86552.4|86487.6|67
1629147260000|2021-08-16 20:54:20|86563.9|86491.7|86564.3|86492.6|86567.4|86503.2|86551.7|86491.4|62
1629147270000|2021-08-16 20:54:30|86565.7|86492.7|86568.4|86493.8|86570.3|86507.2|86551.9|86486.4|67
1629147280000|2021-08-16 20:54:40|86569.3|86494.4|86574.1|86493.8|86580.7|86503.1|86550|86484.5|72
1629147290000|2021-08-16 20:54:50|86572.3|86492|86573.6|86493.7|86580.5|86496.6|86564.5|86488.5|69
1629147300000|2021-08-16 20:55:00|86577.9|86494.2|86600.9|86496.9|86604.4|86500.4|86577.9|86483.9|60
1629147310000|2021-08-16 20:55:10|86601.4|86497.4|86604.6|86500.6|86604.6|86500.6|86600.1|86496.1|30
1629147320000|2021-08-16 20:55:20|86604.2|86500.2|86607.1|86503.1|86607.4|86503.4|86602.9|86498.9|22
1629147330000|2021-08-16 20:55:30|86606.5|86502.5|86604.4|86500.4|86608.4|86504.4|86603.2|86499.2|15
1629147340000|2021-08-16 20:55:40|86604.7|86500.7|86605|86501|86606.2|86502.2|86603.5|86499.5|20
1629147350000|2021-08-16 20:55:50|86606.8|86502.8|86602.6|86498.6|86607.4|86503.4|86601.7|86497.7|16
1629147360000|2021-08-16 20:56:00|86601.1|86497.1|86601.6|86497.6|86603.7|86499.7|86600.9|86496.9|10
1629147370000|2021-08-16 20:56:10|86604.9|86500.9|86602.8|86498.8|86605.4|86501.4|86602.8|86498.8|4
1629147380000|2021-08-16 20:56:20|86600.9|86496.9|86600.5|86496.5|86606|86502|86599.7|86495.7|18
1629147390000|2021-08-16 20:56:30|86601.4|86497.4|86599.3|86495.3|86602.8|86498.8|86599.3|86495.3|6
1629147400000|2021-08-16 20:56:40|86598.2|86494.2|86601.5|86497.5|86603|86499|86598.2|86494.2|22
1629147410000|2021-08-16 20:56:50|86602.8|86498.8|86604.6|86500.6|86604.9|86500.9|86599.8|86495.8|11
1629147420000|2021-08-16 20:57:00|86605.4|86501.4|86599.3|86495.3|86607.2|86503.2|86599.1|86495.1|30
1629147430000|2021-08-16 20:57:10|86598.7|86494.7|86601.7|86497.7|86605.1|86501.1|86595.2|86491.2|10
1629147440000|2021-08-16 20:57:20|86601.3|86497.3|86603.5|86499.5|86604.7|86500.7|86601.3|86497.3|11
1629147450000|2021-08-16 20:57:30|86602.3|86498.3|86605.9|86501.9|86607.7|86503.7|86601.8|86497.8|12
1629147460000|2021-08-16 20:57:40|86606.6|86502.6|86606.5|86502.5|86606.9|86502.9|86604.4|86500.4|13
1629147470000|2021-08-16 20:57:50|86603.8|86499.8|86605.5|86501.5|86610.4|86506.4|86603.8|86499.8|10
1629147480000|2021-08-16 20:58:00|86604.7|86500.7|86602|86498|86608.1|86504.1|86601|86497|17
1629147490000|2021-08-16 20:58:10|86601.3|86497.3|86605.3|86501.3|86608.4|86504.4|86601.3|86497.3|24
1629147500000|2021-08-16 20:58:20|86605.1|86501.1|86604.6|86500.6|86607.7|86503.7|86604.4|86500.4|16
1629147510000|2021-08-16 20:58:30|86603.2|86499.2|86604.5|86500.5|86606.7|86502.7|86601.8|86497.8|10
1629147520000|2021-08-16 20:58:40|86605.5|86501.5|86605.4|86501.4|86607.8|86503.8|86603.3|86499.3|21
1629147530000|2021-08-16 20:58:50|86603.6|86499.6|86604|86500|86606.3|86502.3|86603.2|86499.2|10
1629147540000|2021-08-16 20:59:00|86603.8|86499.8|86606.6|86502.6|86608.7|86504.7|86603.8|86499.8|28
1629147550000|2021-08-16 20:59:10|86605.2|86501.2|86605.3|86501.3|86607|86503|86605|86501|5
1629147560000|2021-08-16 20:59:20|86606.6|86502.6|86607.9|86503.9|86610.9|86506.9|86605.7|86501.7|25
1629147570000|2021-08-16 20:59:30|86608.4|86504.4|86608.8|86504.8|86608.9|86504.9|86608.4|86504.4|9
1629147580000|2021-08-16 20:59:40|86608.9|86504.9|86604.2|86500.2|86608.9|86504.9|86603.8|86499.8|22
1629147590000|2021-08-16 20:59:50|86603.5|86499.5|86590.3|86486.3|86610.5|86506.5|86590.2|86486.2|20
1629147600000|2021-08-16 21:00:00|86592.3|86488.3|86588.2|86484.2|86593.7|86489.7|86588.2|86484.2|5
1629147610000|2021-08-16 21:00:10|86589.7|86485.7|86589.7|86485.7|86589.7|86485.7|86589.7|86485.7|1
1629147620000|2021-08-16 21:00:20|86589.6|86485.6|86598.4|86494.4|86598.4|86494.4|86589.6|86485.6|2
1629147630000|2021-08-16 21:00:30|86595.9|86491.9|86595.9|86491.9|86595.9|86491.9|86595.9|86491.9|1
1629147650000|2021-08-16 21:00:50|86598.6|86494.6|86598.6|86494.6|86598.6|86494.6|86598.6|86494.6|1
1629147660000|2021-08-16 21:01:00|86598.3|86494.3|86598.3|86494.3|86598.3|86494.3|86598.3|86494.3|1
1629147680000|2021-08-16 21:01:20|86595.6|86491.6|86595.6|86491.6|86595.6|86491.6|86595.6|86491.6|1
1629147690000|2021-08-16 21:01:30|86598.1|86494.1|86598.1|86494.1|86598.1|86494.1|86598.1|86494.1|1
1629147720000|2021-08-16 21:02:00|86600.9|86496.9|86590|86486|86600.9|86496.9|86589.2|86485.2|3
1629147730000|2021-08-16 21:02:10|86594|86490|86599.3|86495.3|86599.6|86495.6|86594|86490|4
1629147740000|2021-08-16 21:02:20|86599.6|86495.6|86600.6|86496.6|86600.6|86496.6|86599.6|86495.6|3
1629147750000|2021-08-16 21:02:30|86600.9|86496.9|86602.7|86498.7|86602.7|86498.7|86600.9|86496.9|2
1629147770000|2021-08-16 21:02:50|86606.1|86502.1|86606.1|86502.1|86606.1|86502.1|86606.1|86502.1|1
1629147790000|2021-08-16 21:03:10|86603.3|86499.3|86590.9|86486.9|86603.3|86499.3|86590.9|86486.9|2
1629147800000|2021-08-16 21:03:20|86590.5|86486.5|86602.4|86498.4|86602.4|86498.4|86590.4|86486.4|4
1629147820000|2021-08-16 21:03:40|86590.3|86486.3|86590.3|86486.3|86590.3|86486.3|86590.3|86486.3|1
1629147830000|2021-08-16 21:03:50|86590.4|86486.4|86602.4|86498.4|86602.4|86498.4|86590.4|86486.4|3
1629147840000|2021-08-16 21:04:00|86602.6|86498.6|86602.6|86498.6|86602.6|86498.6|86602.4|86498.4|3
1629147850000|2021-08-16 21:04:10|86602.3|86498.3|86599.1|86495.1|86602.3|86498.3|86599.1|86495.1|2
1629147860000|2021-08-16 21:04:20|86598.7|86494.7|86599.8|86495.8|86599.8|86495.8|86598.7|86494.7|3
1629147870000|2021-08-16 21:04:30|86599.9|86495.9|86599.9|86495.9|86599.9|86495.9|86599.9|86495.9|1
1629147890000|2021-08-16 21:04:50|86589.8|86485.8|86589.8|86485.8|86589.8|86485.8|86589.8|86485.8|1
1629147900000|2021-08-16 21:05:00|86584.3|86480.3|86606.6|86502.6|86629|86525|86584.3|86480.3|8
1629147910000|2021-08-16 21:05:10|86608.4|86504.4|86608.3|86504.3|86611.1|86507.1|86602.2|86498.2|9
1629147920000|2021-08-16 21:05:20|86615.6|86511.6|86598|86494|86615.6|86511.6|86598|86494|3
1629147930000|2021-08-16 21:05:30|86597|86493|86597|86493|86597|86493|86597|86493|1
1629147940000|2021-08-16 21:05:40|86598.5|86494.5|86626.4|86522.4|86627.8|86523.8|86596.2|86492.2|4
1629147950000|2021-08-16 21:05:50|86605.8|86501.8|86600.1|86496.1|86605.8|86501.8|86600.1|86496.1|2
1629147960000|2021-08-16 21:06:00|86591.6|86487.6|86614|86510|86614|86510|86590.3|86486.3|5
1629147970000|2021-08-16 21:06:10|86602.2|86498.2|86606|86502|86606|86502|86602.2|86498.2|2
1629147980000|2021-08-16 21:06:20|86613.9|86509.9|86605.7|86501.7|86613.9|86509.9|86605.7|86501.7|2
1629147990000|2021-08-16 21:06:30|86598|86494|86605.6|86501.6|86605.6|86501.6|86596.2|86492.2|3
1629148000000|2021-08-16 21:06:40|86593.7|86489.7|86593.7|86489.7|86593.7|86489.7|86593.7|86489.7|1
1629148010000|2021-08-16 21:06:50|86588.3|86484.3|86588.3|86484.3|86588.3|86484.3|86588.3|86484.3|1
1629148020000|2021-08-16 21:07:00|86592.6|86488.6|86589.2|86485.2|86595.4|86491.4|86589.2|86485.2|4
1629148030000|2021-08-16 21:07:10|86603.2|86499.2|86589.2|86485.2|86603.2|86499.2|86589.2|86485.2|2
1629148040000|2021-08-16 21:07:20|86591.8|86487.8|86644|86540|86644|86540|86591.8|86487.8|3
1629148050000|2021-08-16 21:07:30|86623.4|86519.4|86625.2|86521.2|86637.8|86533.8|86615.3|86511.3|6
1629148060000|2021-08-16 21:07:40|86633.4|86529.4|86625.8|86521.8|86633.4|86529.4|86624.4|86520.4|4
1629148070000|2021-08-16 21:07:50|86617.2|86513.2|86628.2|86524.2|86628.2|86524.2|86617.2|86513.2|3
1629148080000|2021-08-16 21:08:00|86634.9|86530.9|86629.4|86525.4|86634.9|86530.9|86625|86521|7
1629148090000|2021-08-16 21:08:10|86618.1|86514.1|86618.1|86514.1|86618.1|86514.1|86618.1|86514.1|1
1629148100000|2021-08-16 21:08:20|86613.8|86509.8|86628|86524|86646.7|86542.7|86611.9|86507.9|19
1629148110000|2021-08-16 21:08:30|86632.4|86528.4|86632.4|86528.4|86632.4|86528.4|86628.3|86524.3|4
1629148120000|2021-08-16 21:08:40|86626.5|86522.5|86626.9|86522.9|86626.9|86522.9|86616.5|86512.5|11
1629148130000|2021-08-16 21:08:50|86630|86526|86619.7|86515.7|86630|86526|86619.7|86515.7|4
1629148140000|2021-08-16 21:09:00|86626.5|86522.5|86624|86520|86640.9|86536.9|86623|86519|5
1629148150000|2021-08-16 21:09:10|86621.8|86517.8|86621.2|86517.2|86624.7|86520.7|86621.2|86517.2|3
1629148160000|2021-08-16 21:09:20|86623.3|86519.3|86621|86517|86623.3|86519.3|86619.7|86515.7|4
1629148170000|2021-08-16 21:09:30|86620|86516|86629.8|86525.8|86634.1|86530.1|86619|86515|4
1629148180000|2021-08-16 21:09:40|86626.7|86522.7|86627.8|86523.8|86627.8|86523.8|86625.3|86521.3|4
1629148190000|2021-08-16 21:09:50|86628.9|86524.9|86623.9|86519.9|86639|86535|86621.8|86517.8|10
1629148200000|2021-08-16 21:10:00|86624.2|86520.2|86627.4|86523.4|86627.4|86523.4|86618.1|86514.1|8
1629148210000|2021-08-16 21:10:10|86626.9|86522.9|86627.5|86523.5|86627.5|86523.5|86620.4|86516.4|6
1629148220000|2021-08-16 21:10:20|86626.9|86522.9|86629.6|86525.6|86629.6|86525.6|86620.2|86516.2|8
1629148230000|2021-08-16 21:10:30|86627.2|86523.2|86628.8|86524.8|86633.6|86529.6|86627.2|86523.2|4
1629148240000|2021-08-16 21:10:40|86625.8|86521.8|86639.3|86535.3|86639.3|86535.3|86625.6|86521.6|4
1629148250000|2021-08-16 21:10:50|86637|86533|86626.3|86522.3|86637|86533|86625.5|86521.5|4
1629148260000|2021-08-16 21:11:00|86621.5|86517.5|86619.3|86515.3|86621.5|86517.5|86618.2|86514.2|3
1629148270000|2021-08-16 21:11:10|86622.9|86518.9|86631.8|86527.8|86632.3|86528.3|86616.8|86512.8|6
1629148280000|2021-08-16 21:11:20|86628.5|86524.5|86628.7|86524.7|86631.5|86527.5|86628.5|86524.5|4
1629148290000|2021-08-16 21:11:30|86626.9|86522.9|86632.5|86528.5|86634.5|86530.5|86623.5|86519.5|6
1629148300000|2021-08-16 21:11:40|86631.6|86527.6|86621.9|86517.9|86631.6|86527.6|86621.9|86517.9|5
1629148310000|2021-08-16 21:11:50|86621.5|86517.5|86627.4|86523.4|86627.4|86523.4|86620.4|86516.4|4
1629148320000|2021-08-16 21:12:00|86628.1|86524.1|86628.9|86524.9|86628.9|86524.9|86624.6|86520.6|4
1629148330000|2021-08-16 21:12:10|86629.8|86525.8|86629.8|86525.8|86629.8|86525.8|86623.4|86519.4|4
1629148340000|2021-08-16 21:12:20|86623.4|86519.4|86621.4|86517.4|86623.4|86519.4|86614.2|86510.2|4
1629148350000|2021-08-16 21:12:30|86618.7|86514.7|86615.6|86511.6|86618.7|86514.7|86614.6|86510.6|5
1629148360000|2021-08-16 21:12:40|86616.1|86512.1|86619.9|86515.9|86619.9|86515.9|86614.5|86510.5|5
1629148370000|2021-08-16 21:12:50|86629.3|86525.3|86622.2|86518.2|86629.3|86525.3|86622.2|86518.2|6
1629148380000|2021-08-16 21:13:00|86637.1|86533.1|86625.1|86521.1|86637.1|86533.1|86625.1|86521.1|4
1629148390000|2021-08-16 21:13:10|86624.4|86520.4|86621|86517|86624.4|86520.4|86621|86517|2
1629148400000|2021-08-16 21:13:20|86622.9|86518.9|86626.7|86522.7|86626.7|86522.7|86615.3|86511.3|3
1629148410000|2021-08-16 21:13:30|86642.7|86538.7|86643.3|86539.3|86643.3|86539.3|86628.4|86524.4|4
1629148420000|2021-08-16 21:13:40|86641.5|86537.5|86625.1|86521.1|86641.5|86537.5|86625.1|86521.1|4
1629148430000|2021-08-16 21:13:50|86623.8|86519.8|86621.8|86517.8|86623.8|86519.8|86621|86517|3
1629148440000|2021-08-16 21:14:00|86622.9|86518.9|86626.7|86522.7|86626.7|86522.7|86619.8|86515.8|4
1629148450000|2021-08-16 21:14:10|86615.3|86511.3|86615.3|86511.3|86615.3|86511.3|86615.3|86511.3|1
1629148460000|2021-08-16 21:14:20|86616.7|86512.7|86625.8|86521.8|86628.4|86524.4|86616.7|86512.7|4
1629148470000|2021-08-16 21:14:30|86625|86521|86621.8|86517.8|86625|86521|86619.8|86515.8|3
1629148480000|2021-08-16 21:14:40|86622.9|86518.9|86621.8|86517.8|86622.9|86518.9|86619.8|86515.8|3
1629148490000|2021-08-16 21:14:50|86615.3|86511.3|86626.7|86522.7|86626.7|86522.7|86615.3|86511.3|2
1629148500000|2021-08-16 21:15:00|86619.8|86515.8|86622.9|86518.9|86622.9|86518.9|86619.8|86515.8|2
1629148510000|2021-08-16 21:15:10|86617.1|86513.1|86618.3|86514.3|86618.3|86514.3|86617.1|86513.1|3
1629148520000|2021-08-16 21:15:20|86614.8|86510.8|86625.1|86521.1|86625.1|86521.1|86614.7|86510.7|3
1629148530000|2021-08-16 21:15:30|86621|86517|86621.8|86517.8|86622.1|86518.1|86621|86517|3
1629148540000|2021-08-16 21:15:40|86615.3|86511.3|86626.7|86522.7|86626.7|86522.7|86615.3|86511.3|2
1629148550000|2021-08-16 21:15:50|86619.8|86515.8|86615.3|86511.3|86619.8|86515.8|86615.3|86511.3|2
1629148560000|2021-08-16 21:16:00|86629.6|86525.6|86624.8|86520.8|86629.6|86525.6|86624.8|86520.8|3
1629148570000|2021-08-16 21:16:10|86622.9|86518.9|86622.9|86518.9|86623.4|86519.4|86622.9|86518.9|3
1629148580000|2021-08-16 21:16:20|86619.8|86515.8|86624.4|86520.4|86624.4|86520.4|86619.8|86515.8|3
1629148590000|2021-08-16 21:16:30|86619.8|86515.8|86615.3|86511.3|86619.8|86515.8|86615.3|86511.3|2
1629148600000|2021-08-16 21:16:40|86626.7|86522.7|86626.7|86522.7|86626.7|86522.7|86626.7|86522.7|1
1629148610000|2021-08-16 21:16:50|86619.8|86515.8|86621.8|86517.8|86621.8|86517.8|86619.8|86515.8|2
1629148620000|2021-08-16 21:17:00|86622.9|86518.9|86624.4|86520.4|86624.4|86520.4|86619.8|86515.8|4
1629148630000|2021-08-16 21:17:10|86626.7|86522.7|86615.3|86511.3|86626.7|86522.7|86615.3|86511.3|2
1629148640000|2021-08-16 21:17:20|86614.1|86510.1|86614.1|86510.1|86614.1|86510.1|86614.1|86510.1|1
1629148650000|2021-08-16 21:17:30|86615.3|86511.3|86625.1|86521.1|86625.1|86521.1|86615.3|86511.3|2
1629148660000|2021-08-16 21:17:40|86624.4|86520.4|86634.8|86530.8|86635.4|86531.4|86618|86514|8
1629148670000|2021-08-16 21:17:50|86631|86527|86627.9|86523.9|86631.4|86527.4|86627.3|86523.3|6
1629148680000|2021-08-16 21:18:00|86626.4|86522.4|86621|86517|86626.5|86522.5|86621|86517|3
1629148690000|2021-08-16 21:18:10|86622.2|86518.2|86624|86520|86624|86520|86618.7|86514.7|4
1629148700000|2021-08-16 21:18:20|86626.7|86522.7|86614.3|86510.3|86626.7|86522.7|86614.3|86510.3|2
1629148710000|2021-08-16 21:18:30|86626.7|86522.7|86626.7|86522.7|86626.7|86522.7|86626.7|86522.7|1
1629148720000|2021-08-16 21:18:40|86619.2|86515.2|86622.7|86518.7|86622.9|86518.9|86619.2|86515.2|4
1629148730000|2021-08-16 21:18:50|86621|86517|86623.6|86519.6|86623.6|86519.6|86621|86517|3
1629148740000|2021-08-16 21:19:00|86623.5|86519.5|86621.4|86517.4|86623.5|86519.5|86620.5|86516.5|3
1629148750000|2021-08-16 21:19:10|86619.2|86515.2|86619.9|86515.9|86619.9|86515.9|86586.9|86482.9|4
1629148760000|2021-08-16 21:19:20|86610.4|86506.4|86607.4|86503.4|86610.4|86506.4|86606.9|86502.9|3
1629148770000|2021-08-16 21:19:30|86611.7|86507.7|86613.5|86509.5|86625|86521|86605.8|86501.8|15
1629148780000|2021-08-16 21:19:40|86608.8|86504.8|86620.3|86516.3|86620.4|86516.4|86608.8|86504.8|7
1629148790000|2021-08-16 21:19:50|86619|86515|86615.7|86511.7|86619.4|86515.4|86615.7|86511.7|4
1629148800000|2021-08-16 21:20:00|86616.8|86512.8|86628.6|86524.6|86628.6|86524.6|86611.9|86507.9|11
1629148810000|2021-08-16 21:20:10|86618.2|86514.2|86615.2|86511.2|86618.2|86514.2|86614.1|86510.1|4
1629148820000|2021-08-16 21:20:20|86617.3|86513.3|86620.7|86516.7|86620.7|86516.7|86614.5|86510.5|4
1629148830000|2021-08-16 21:20:30|86617.2|86513.2|86619|86515|86619|86515|86617.2|86513.2|2
1629148840000|2021-08-16 21:20:40|86618.5|86514.5|86607.6|86503.6|86618.5|86514.5|86607.6|86503.6|2
1629148850000|2021-08-16 21:20:50|86623.9|86519.9|86623.9|86519.9|86623.9|86519.9|86623.9|86519.9|1
1629148860000|2021-08-16 21:21:00|86621.9|86517.9|86618.5|86514.5|86621.9|86517.9|86617.1|86513.1|3
1629148870000|2021-08-16 21:21:10|86620.3|86516.3|86626.7|86522.7|86626.7|86522.7|86615.2|86511.2|5
1629148880000|2021-08-16 21:21:20|86614.6|86510.6|86607.6|86503.6|86614.6|86510.6|86607.6|86503.6|4
1629148890000|2021-08-16 21:21:30|86623.9|86519.9|86623.9|86519.9|86623.9|86519.9|86623.9|86519.9|1
1629148900000|2021-08-16 21:21:40|86617.1|86513.1|86617.1|86513.1|86617.1|86513.1|86617.1|86513.1|1
1629148910000|2021-08-16 21:21:50|86607.6|86503.6|86619.8|86515.8|86619.8|86515.8|86607.6|86503.6|3
1629148920000|2021-08-16 21:22:00|86618.3|86514.3|86616.2|86512.2|86618.3|86514.3|86615.4|86511.4|6
1629148930000|2021-08-16 21:22:10|86617.3|86513.3|86623.9|86519.9|86623.9|86519.9|86614.5|86510.5|3
1629148940000|2021-08-16 21:22:20|86622.8|86518.8|86618.5|86514.5|86622.8|86518.8|86618.5|86514.5|2
1629148950000|2021-08-16 21:22:30|86607.6|86503.6|86626.7|86522.7|86626.7|86522.7|86607.6|86503.6|2
1629148960000|2021-08-16 21:22:40|86607.6|86503.6|86607.6|86503.6|86607.6|86503.6|86607.6|86503.6|1
1629148970000|2021-08-16 21:22:50|86604.8|86500.8|86615.7|86511.7|86631.8|86527.8|86604.8|86500.8|12
1629148980000|2021-08-16 21:23:00|86617.7|86513.7|86615.3|86511.3|86617.7|86513.7|86612.3|86508.3|6
1629148990000|2021-08-16 21:23:10|86616.6|86512.6|86620|86516|86620|86516|86611.9|86507.9|6
1629149000000|2021-08-16 21:23:20|86614.7|86510.7|86626.3|86522.3|86629.5|86525.5|86614|86510|6
1629149010000|2021-08-16 21:23:30|86619.7|86515.7|86624.4|86520.4|86631.3|86527.3|86615.3|86511.3|5
1629149020000|2021-08-16 21:23:40|86620.8|86516.8|86609.7|86505.7|86620.8|86516.8|86609.6|86505.6|6
1629149030000|2021-08-16 21:23:50|86610.1|86506.1|86600|86496|86617.4|86513.4|86600|86496|10
1629149040000|2021-08-16 21:24:00|86601.5|86497.5|86622.9|86518.9|86622.9|86518.9|86601|86497|6
1629149050000|2021-08-16 21:24:10|86619.5|86515.5|86615.7|86511.7|86619.5|86515.5|86613.3|86509.3|4
1629149060000|2021-08-16 21:24:20|86615|86511|86616.7|86512.7|86622.4|86518.4|86615|86511|3
1629149070000|2021-08-16 21:24:30|86609.7|86505.7|86607.7|86503.7|86609.7|86505.7|86607.1|86503.1|4
1629149080000|2021-08-16 21:24:40|86602.5|86498.5|86608.6|86504.6|86627.4|86523.4|86601.8|86497.8|5
1629149090000|2021-08-16 21:24:50|86614.9|86510.9|86602.4|86498.4|86614.9|86510.9|86602.4|86498.4|2
1629149100000|2021-08-16 21:25:00|86621.8|86517.8|86607.9|86503.9|86621.8|86517.8|86607.9|86503.9|8
1629149110000|2021-08-16 21:25:10|86608.6|86504.6|86608|86504|86611.5|86507.5|86608|86504|4
1629149120000|2021-08-16 21:25:20|86609.5|86505.5|86617.4|86513.4|86617.4|86513.4|86608.7|86504.7|3
1629149130000|2021-08-16 21:25:30|86614.9|86510.9|86602.4|86498.4|86614.9|86510.9|86602.4|86498.4|6
1629149140000|2021-08-16 21:25:40|86602.5|86498.5|86608.6|86504.6|86623|86519|86602.5|86498.5|8
1629149150000|2021-08-16 21:25:50|86608.9|86504.9|86612.3|86508.3|86612.3|86508.3|86606.8|86502.8|4
1629149160000|2021-08-16 21:26:00|86619.7|86515.7|86609.3|86505.3|86619.7|86515.7|86609.3|86505.3|6
1629149170000|2021-08-16 21:26:10|86608.8|86504.8|86617.3|86513.3|86624.2|86520.2|86608.8|86504.8|5
1629149180000|2021-08-16 21:26:20|86618.4|86514.4|86616.8|86512.8|86618.4|86514.4|86614.2|86510.2|4
1629149190000|2021-08-16 21:26:30|86604.8|86500.8|86617.4|86513.4|86617.4|86513.4|86604.8|86500.8|4
1629149200000|2021-08-16 21:26:40|86615.3|86511.3|86612.6|86508.6|86615.3|86511.3|86612.6|86508.6|3
1629149210000|2021-08-16 21:26:50|86618|86514|86611.8|86507.8|86618.2|86514.2|86611.8|86507.8|5
1629149220000|2021-08-16 21:27:00|86612.3|86508.3|86608.3|86504.3|86612.3|86508.3|86608.3|86504.3|3
1629149230000|2021-08-16 21:27:10|86603.8|86499.8|86627.4|86523.4|86627.4|86523.4|86602.8|86498.8|6
1629149240000|2021-08-16 21:27:20|86615|86511|86606.7|86502.7|86615|86511|86606.7|86502.7|2
1629149250000|2021-08-16 21:27:30|86622.2|86518.2|86607.6|86503.6|86622.2|86518.2|86607.6|86503.6|3
1629149260000|2021-08-16 21:27:40|86604.4|86500.4|86602.9|86498.9|86604.4|86500.4|86602.9|86498.9|3
1629149270000|2021-08-16 21:27:50|86604.4|86500.4|86622.2|86518.2|86622.2|86518.2|86604.4|86500.4|3
1629149280000|2021-08-16 21:28:00|86615|86511|86606.7|86502.7|86617|86513|86606.7|86502.7|3
1629149290000|2021-08-16 21:28:10|86627.4|86523.4|86614.1|86510.1|86627.4|86523.4|86614.1|86510.1|2
1629149300000|2021-08-16 21:28:20|86620|86516|86605.9|86501.9|86620|86516|86605.9|86501.9|3
1629149310000|2021-08-16 21:28:30|86626|86522|86607.8|86503.8|86626|86522|86607.8|86503.8|5
1629149320000|2021-08-16 21:28:40|86611.3|86507.3|86607.8|86503.8|86613.7|86509.7|86607.8|86503.8|5
1629149330000|2021-08-16 21:28:50|86601.3|86497.3|86601.3|86497.3|86601.3|86497.3|86601.3|86497.3|1
1629149340000|2021-08-16 21:29:00|86616.3|86512.3|86606.5|86502.5|86616.3|86512.3|86606.5|86502.5|6
1629149350000|2021-08-16 21:29:10|86616.3|86512.3|86608.8|86504.8|86616.3|86512.3|86608.8|86504.8|4
1629149360000|2021-08-16 21:29:20|86608|86504|86608|86504|86609.6|86505.6|86608|86504|6
1629149370000|2021-08-16 21:29:30|86617.7|86513.7|86601.1|86497.1|86618|86514|86601.1|86497.1|4
1629149380000|2021-08-16 21:29:40|86604.7|86500.7|86613.7|86509.7|86621.5|86517.5|86604.7|86500.7|6
1629149390000|2021-08-16 21:29:50|86627.2|86523.2|86619.6|86515.6|86627.2|86523.2|86619.6|86515.6|5
1629149400000|2021-08-16 21:30:00|86612.2|86508.2|86622.8|86518.8|86622.8|86518.8|86612.2|86508.2|10
1629149410000|2021-08-16 21:30:10|86619.6|86515.6|86612.4|86508.4|86619.6|86515.6|86610.4|86506.4|8
1629149420000|2021-08-16 21:30:20|86613.8|86509.8|86611.1|86507.1|86613.8|86509.8|86611.1|86507.1|5
1629149430000|2021-08-16 21:30:30|86619.6|86515.6|86603.3|86499.3|86619.6|86515.6|86603.3|86499.3|5
1629149440000|2021-08-16 21:30:40|86604.1|86500.1|86606.6|86502.6|86606.6|86502.6|86604.1|86500.1|5
1629149450000|2021-08-16 21:30:50|86606.3|86502.3|86609.7|86505.7|86614.1|86510.1|86606.3|86502.3|5
1629149460000|2021-08-16 21:31:00|86612.1|86508.1|86603|86499|86613.1|86509.1|86599|86495|5
1629149470000|2021-08-16 21:31:10|86602.6|86498.6|86604.2|86500.2|86604.2|86500.2|86602.6|86498.6|2
1629149480000|2021-08-16 21:31:20|86605.2|86501.2|86605.9|86501.9|86605.9|86501.9|86605.2|86501.2|2
1629149490000|2021-08-16 21:31:30|86616.6|86512.6|86614.7|86510.7|86627.4|86523.4|86614.7|86510.7|4
1629149500000|2021-08-16 21:31:40|86605.8|86501.8|86605.9|86501.9|86605.9|86501.9|86605.8|86501.8|2
1629149510000|2021-08-16 21:31:50|86618.8|86514.8|86614|86510|86618.8|86514.8|86614|86510|3
1629149520000|2021-08-16 21:32:00|86605.7|86501.7|86608.4|86504.4|86609|86505|86605.7|86501.7|5
1629149530000|2021-08-16 21:32:10|86624.3|86520.3|86606.7|86502.7|86624.3|86520.3|86606.7|86502.7|6
1629149540000|2021-08-16 21:32:20|86607.2|86503.2|86606.9|86502.9|86607.2|86503.2|86606.9|86502.9|2
1629149550000|2021-08-16 21:32:30|86605.9|86501.9|86609.1|86505.1|86615|86511|86605.9|86501.9|5
1629149560000|2021-08-16 21:32:40|86610.7|86506.7|86611.8|86507.8|86611.8|86507.8|86610.7|86506.7|2
1629149570000|2021-08-16 21:32:50|86609.7|86505.7|86605.5|86501.5|86609.7|86505.7|86605.5|86501.5|2
1629149580000|2021-08-16 21:33:00|86605.3|86501.3|86616.7|86512.7|86622.3|86518.3|86605.3|86501.3|9
1629149590000|2021-08-16 21:33:10|86625.3|86521.3|86623.9|86519.9|86625.3|86521.3|86612|86508|16
1629149600000|2021-08-16 21:33:20|86622|86518|86613.3|86509.3|86622|86518|86613.3|86509.3|5
1629149610000|2021-08-16 21:33:30|86620.8|86516.8|86615.5|86511.5|86623|86519|86615|86511|9
1629149620000|2021-08-16 21:33:40|86616.6|86512.6|86613.6|86509.6|86616.6|86512.6|86613.6|86509.6|2
1629149630000|2021-08-16 21:33:50|86624.1|86520.1|86616.4|86512.4|86624.1|86520.1|86612.7|86508.7|12
1629149640000|2021-08-16 21:34:00|86613.8|86509.8|86617|86513|86620.9|86516.9|86607.4|86503.4|16
1629149650000|2021-08-16 21:34:10|86622.7|86518.7|86614.3|86510.3|86625.2|86521.2|86613|86509|17
1629149660000|2021-08-16 21:34:20|86612.2|86508.2|86617.3|86513.3|86624.2|86520.2|86611.6|86507.6|28
1629149670000|2021-08-16 21:34:30|86617.2|86513.2|86626.3|86522.3|86626.4|86522.4|86617.2|86513.2|13
1629149680000|2021-08-16 21:34:40|86625.2|86521.2|86617.3|86513.3|86626.5|86522.5|86615.2|86511.2|10
1629149690000|2021-08-16 21:34:50|86615.5|86511.5|86618.1|86514.1|86627.6|86523.6|86615.5|86511.5|6
1629149700000|2021-08-16 21:35:00|86614.4|86510.4|86623.9|86519.9|86623.9|86519.9|86614.3|86510.3|10
1629149710000|2021-08-16 21:35:10|86623.8|86519.8|86624.5|86520.5|86625.4|86521.4|86617.8|86513.8|35
1629149720000|2021-08-16 21:35:20|86624.6|86520.6|86622.8|86518.8|86625|86521|86619.1|86515.1|25
1629149730000|2021-08-16 21:35:30|86622.7|86518.7|86622.8|86518.8|86622.8|86518.8|86618.5|86514.5|16
1629149740000|2021-08-16 21:35:40|86624.4|86520.4|86609.7|86505.7|86624.4|86520.4|86608.6|86504.6|29
1629149750000|2021-08-16 21:35:50|86610.1|86506.1|86608.7|86504.7|86611.4|86507.4|86608.7|86504.7|10
1629149760000|2021-08-16 21:36:00|86610.3|86506.3|86605.9|86501.9|86610.3|86506.3|86605|86501|11
1629149770000|2021-08-16 21:36:10|86622|86518|86605.8|86501.8|86627.4|86523.4|86605.8|86501.8|4
1629149790000|2021-08-16 21:36:30|86605.9|86501.9|86605.9|86501.9|86605.9|86501.9|86605.9|86501.9|1
1629149800000|2021-08-16 21:36:40|86605.8|86501.8|86605.7|86501.7|86622|86518|86605.7|86501.7|4
1629149810000|2021-08-16 21:36:50|86605.8|86501.8|86605.9|86501.9|86606|86502|86605.8|86501.8|3
1629149820000|2021-08-16 21:37:00|86606|86502|86606|86502|86606.1|86502.1|86606|86502|3
1629149830000|2021-08-16 21:37:10|86605.8|86501.8|86606.4|86502.4|86606.4|86502.4|86605.4|86501.4|7
1629149840000|2021-08-16 21:37:20|86606.1|86502.1|86605.9|86501.9|86606.4|86502.4|86605.9|86501.9|5
1629149850000|2021-08-16 21:37:30|86606.1|86502.1|86613.9|86509.9|86635.2|86531.2|86605.8|86501.8|5
1629149860000|2021-08-16 21:37:40|86606.2|86502.2|86605.9|86501.9|86617.9|86513.9|86605.8|86501.8|11
1629149870000|2021-08-16 21:37:50|86629.3|86525.3|86619.2|86515.2|86629.3|86525.3|86615.8|86511.8|6
1629149880000|2021-08-16 21:38:00|86624|86520|86615.3|86511.3|86624|86520|86615.3|86511.3|8
1629149890000|2021-08-16 21:38:10|86616.7|86512.7|86621.5|86517.5|86627.4|86523.4|86616.7|86512.7|5
1629149900000|2021-08-16 21:38:20|86618.9|86514.9|86616.5|86512.5|86618.9|86514.9|86614.5|86510.5|7
1629149910000|2021-08-16 21:38:30|86623.6|86519.6|86611.5|86507.5|86627.4|86523.4|86611|86507|18
1629149920000|2021-08-16 21:38:40|86614.6|86510.6|86617.4|86513.4|86617.4|86513.4|86611|86507|4
1629149930000|2021-08-16 21:38:50|86616.2|86512.2|86619.7|86515.7|86626.1|86522.1|86616.2|86512.2|22
1629149940000|2021-08-16 21:39:00|86618.9|86514.9|86616.4|86512.4|86619.9|86515.9|86616.4|86512.4|10
1629149950000|2021-08-16 21:39:10|86618.8|86514.8|86620.3|86516.3|86626.7|86522.7|86617.3|86513.3|14
1629149960000|2021-08-16 21:39:20|86620.5|86516.5|86610.3|86506.3|86620.5|86516.5|86605.3|86501.3|25
1629149970000|2021-08-16 21:39:30|86609.8|86505.8|86617.9|86513.9|86620.2|86516.2|86608.3|86504.3|24
1629149980000|2021-08-16 21:39:40|86618.1|86514.1|86618.8|86514.8|86621.4|86517.4|86614.3|86510.3|38
1629149990000|2021-08-16 21:39:50|86618.9|86514.9|86611.6|86507.6|86618.9|86514.9|86611.6|86507.6|32
1629150000000|2021-08-16 21:40:00|86612.4|86508.4|86611.8|86507.8|86613|86509|86610.1|86506.1|9
1629150010000|2021-08-16 21:40:10|86619.4|86515.4|86604.1|86500.1|86619.4|86515.4|86603.1|86499.1|6
1629150020000|2021-08-16 21:40:20|86602.9|86498.9|86604.3|86500.3|86604.3|86500.3|86602.9|86498.9|6
1629150030000|2021-08-16 21:40:30|86599.6|86495.6|86608.7|86504.7|86608.7|86504.7|86599|86495|8
1629150040000|2021-08-16 21:40:40|86606.1|86502.1|86608.2|86504.2|86611.1|86507.1|86606.1|86502.1|4
1629150050000|2021-08-16 21:40:50|86619.6|86515.6|86607.7|86503.7|86631.4|86527.4|86607.5|86503.5|28
1629150060000|2021-08-16 21:41:00|86607.8|86503.8|86607.9|86503.9|86609.4|86505.4|86603.5|86499.5|25
1629150070000|2021-08-16 21:41:10|86606.1|86502.1|86606.8|86502.8|86611.7|86507.7|86604.7|86500.7|24
1629150080000|2021-08-16 21:41:20|86611.5|86507.5|86609.4|86505.4|86612.3|86508.3|86604.5|86500.5|25
1629150090000|2021-08-16 21:41:30|86610.4|86506.4|86611.1|86507.1|86612.1|86508.1|86606.1|86502.1|16
1629150100000|2021-08-16 21:41:40|86612.7|86508.7|86613.9|86509.9|86616.7|86512.7|86610.4|86506.4|29
1629150110000|2021-08-16 21:41:50|86609.8|86505.8|86611.5|86507.5|86613.6|86509.6|86608.3|86504.3|22
1629150120000|2021-08-16 21:42:00|86611.2|86507.2|86606.8|86502.8|86612.2|86508.2|86603.3|86499.3|17
1629150130000|2021-08-16 21:42:10|86605.3|86501.3|86603.7|86499.7|86609.7|86505.7|86602.4|86498.4|14
1629150140000|2021-08-16 21:42:20|86602|86498|86609.3|86505.3|86609.7|86505.7|86602|86498|23
1629150150000|2021-08-16 21:42:30|86608.8|86504.8|86609.7|86505.7|86616.8|86512.8|86608.4|86504.4|10
1629150160000|2021-08-16 21:42:40|86605.2|86501.2|86610.5|86506.5|86612.1|86508.1|86605.2|86501.2|12
1629150170000|2021-08-16 21:42:50|86610.6|86506.6|86602.8|86498.8|86613.1|86509.1|86602.8|86498.8|20
1629150180000|2021-08-16 21:43:00|86605.5|86501.5|86607.8|86503.8|86610.5|86506.5|86604.6|86500.6|36
1629150190000|2021-08-16 21:43:10|86607.7|86503.7|86602.2|86498.2|86611.6|86507.6|86599.3|86495.3|33
1629150200000|2021-08-16 21:43:20|86604|86500|86613.9|86509.9|86613.9|86509.9|86601.1|86497.1|25
1629150210000|2021-08-16 21:43:30|86612.5|86508.5|86610.2|86506.2|86614.1|86510.1|86609.8|86505.8|12
1629150220000|2021-08-16 21:43:40|86609.9|86505.9|86613.3|86509.3|86613.7|86509.7|86606.4|86502.4|19
1629150230000|2021-08-16 21:43:50|86612|86508|86610.3|86506.3|86613.1|86509.1|86605.9|86501.9|31
1629150240000|2021-08-16 21:44:00|86611.3|86507.3|86610.8|86506.8|86613.1|86509.1|86602.8|86498.8|25
1629150250000|2021-08-16 21:44:10|86614.1|86510.1|86615.3|86511.3|86615.3|86511.3|86607.9|86503.9|24
1629150260000|2021-08-16 21:44:20|86615.4|86511.4|86622.1|86518.1|86622.1|86518.1|86615.3|86511.3|24
1629150270000|2021-08-16 21:44:30|86617.5|86513.5|86619|86515|86621|86517|86612|86508|19
1629150280000|2021-08-16 21:44:40|86619.3|86515.3|86617.5|86513.5|86621.6|86517.6|86617.3|86513.3|13
1629150290000|2021-08-16 21:44:50|86611.4|86507.4|86611.3|86507.3|86618.5|86514.5|86611.3|86507.3|17
1629150300000|2021-08-16 21:45:00|86622.3|86518.3|86613.2|86509.2|86622.3|86518.3|86607.3|86503.3|26
1629150310000|2021-08-16 21:45:10|86612.3|86508.3|86621.5|86517.5|86623.1|86519.1|86612.3|86508.3|29
1629150320000|2021-08-16 21:45:20|86618.9|86514.9|86621.8|86517.8|86623.7|86519.7|86618.7|86514.7|30
1629150330000|2021-08-16 21:45:30|86624.7|86520.7|86623.4|86519.4|86625.1|86521.1|86620.9|86516.9|30
1629150340000|2021-08-16 21:45:40|86623.3|86519.3|86615.7|86511.7|86623.3|86519.3|86612.4|86508.4|8
1629150350000|2021-08-16 21:45:50|86604.7|86500.7|86611.7|86507.7|86615.8|86511.8|86604.7|86500.7|29
1629150360000|2021-08-16 21:46:00|86610.6|86506.6|86624.8|86520.8|86625.4|86521.4|86609.5|86505.5|26
1629150370000|2021-08-16 21:46:10|86625.8|86521.8|86622|86518|86627.7|86523.7|86616.8|86512.8|22
1629150380000|2021-08-16 21:46:20|86621.5|86517.5|86622.7|86518.7|86626|86522|86620.3|86516.3|34
1629150390000|2021-08-16 21:46:30|86623|86519|86614.7|86510.7|86625|86521|86614.7|86510.7|24
1629150400000|2021-08-16 21:46:40|86615.2|86511.2|86597.2|86493.2|86619.3|86515.3|86597.2|86493.2|13
1629150410000|2021-08-16 21:46:50|86605.8|86501.8|86614.2|86510.2|86620.5|86516.5|86603.9|86499.9|33
1629150420000|2021-08-16 21:47:00|86614.1|86510.1|86620|86516|86625.3|86521.3|86612.9|86508.9|28
1629150430000|2021-08-16 21:47:10|86618.6|86514.6|86619.6|86515.6|86623.6|86519.6|86616.9|86512.9|16
1629150440000|2021-08-16 21:47:20|86616.7|86512.7|86618.2|86514.2|86620.1|86516.1|86614.6|86510.6|7
1629150450000|2021-08-16 21:47:30|86617.6|86513.6|86604.5|86500.5|86618.4|86514.4|86604.5|86500.5|18
1629150460000|2021-08-16 21:47:40|86602.7|86498.7|86600.3|86496.3|86615.1|86511.1|86597.1|86493.1|11
1629150470000|2021-08-16 21:47:50|86605.8|86501.8|86614.1|86510.1|86621|86517|86592.1|86488.1|24
1629150480000|2021-08-16 21:48:00|86614.8|86510.8|86615.2|86511.2|86615.4|86511.4|86601.7|86497.7|13
1629150490000|2021-08-16 21:48:10|86612.6|86508.6|86615|86511|86618.4|86514.4|86604|86500|13
1629150500000|2021-08-16 21:48:20|86617.5|86513.5|86615.6|86511.6|86618.4|86514.4|86615.6|86511.6|4
1629150510000|2021-08-16 21:48:30|86598.7|86494.7|86596.4|86492.4|86598.7|86494.7|86590.1|86486.1|6
1629150520000|2021-08-16 21:48:40|86595.6|86491.6|86599.4|86495.4|86599.8|86495.8|86595.6|86491.6|4
1629150530000|2021-08-16 21:48:50|86600.7|86496.7|86599.3|86495.3|86601.1|86497.1|86597|86493|5
1629150540000|2021-08-16 21:49:00|86603.2|86499.2|86620.3|86516.3|86622.3|86518.3|86603.2|86499.2|9
1629150550000|2021-08-16 21:49:10|86616|86512|86619.2|86515.2|86623.2|86519.2|86614.4|86510.4|11
1629150560000|2021-08-16 21:49:20|86618.3|86514.3|86612.1|86508.1|86621.9|86517.9|86604.3|86500.3|13
1629150570000|2021-08-16 21:49:30|86607.5|86503.5|86602.5|86498.5|86613.5|86509.5|86602.5|86498.5|10
1629150580000|2021-08-16 21:49:40|86602.4|86498.4|86602.6|86498.6|86605.3|86501.3|86601.9|86497.9|6
1629150590000|2021-08-16 21:49:50|86603.1|86499.1|86616.7|86512.7|86629.7|86525.7|86603.1|86499.1|4
1629150600000|2021-08-16 21:50:00|86616.8|86512.8|86622.5|86518.5|86624.3|86520.3|86613.6|86509.6|10
1629150610000|2021-08-16 21:50:10|86616.3|86512.3|86611.5|86507.5|86623.8|86519.8|86607.2|86503.2|14
1629150620000|2021-08-16 21:50:20|86612.9|86508.9|86599.3|86495.3|86613.3|86509.3|86597.6|86493.6|15
1629150630000|2021-08-16 21:50:30|86599.4|86495.4|86599.1|86495.1|86599.4|86495.4|86598|86494|4
1629150640000|2021-08-16 21:50:40|86628.4|86524.4|86623|86519|86628.4|86524.4|86623|86519|2
1629150650000|2021-08-16 21:50:50|86619.4|86515.4|86608.8|86504.8|86619.4|86515.4|86607.1|86503.1|6
1629150660000|2021-08-16 21:51:00|86608.1|86504.1|86616.7|86512.7|86619.5|86515.5|86598.1|86494.1|7
1629150670000|2021-08-16 21:51:10|86613.8|86509.8|86606.5|86502.5|86619.4|86515.4|86598.9|86494.9|10
1629150680000|2021-08-16 21:51:20|86608.8|86504.8|86600|86496|86608.8|86504.8|86600|86496|6
1629150690000|2021-08-16 21:51:30|86597.9|86493.9|86599.9|86495.9|86600.4|86496.4|86597.8|86493.8|6
1629150700000|2021-08-16 21:51:40|86619.7|86515.7|86610.8|86506.8|86619.7|86515.7|86599.8|86495.8|19
1629150710000|2021-08-16 21:51:50|86604.7|86500.7|86604.2|86500.2|86605.9|86501.9|86604.2|86500.2|5
1629150720000|2021-08-16 21:52:00|86614.4|86510.4|86610.9|86506.9|86616.6|86512.6|86609.2|86505.2|7
1629150730000|2021-08-16 21:52:10|86613.5|86509.5|86599.4|86495.4|86619.7|86515.7|86599.1|86495.1|11
1629150740000|2021-08-16 21:52:20|86600.6|86496.6|86603.8|86499.8|86604.9|86500.9|86597.5|86493.5|7
1629150750000|2021-08-16 21:52:30|86605.8|86501.8|86621.7|86517.7|86621.7|86517.7|86603.8|86499.8|4
1629150760000|2021-08-16 21:52:40|86621.4|86517.4|86646.4|86542.4|86658.4|86554.4|86621.4|86517.4|6
1629150770000|2021-08-16 21:52:50|86651.4|86547.4|86626.6|86522.6|86651.4|86547.4|86626.6|86522.6|13
1629150780000|2021-08-16 21:53:00|86631.7|86527.7|86640.9|86536.9|86650.1|86546.1|86631.7|86527.7|6
1629150790000|2021-08-16 21:53:10|86644.3|86540.3|86628.8|86524.8|86647.4|86543.4|86623.4|86519.4|6
1629150800000|2021-08-16 21:53:20|86632.4|86528.4|86614.8|86510.8|86634.5|86530.5|86612.3|86508.3|5
1629150810000|2021-08-16 21:53:30|86619.7|86515.7|86645|86541|86646.3|86542.3|86615.4|86511.4|14
1629150820000|2021-08-16 21:53:40|86649.2|86545.2|86577.3|86473.3|86650.1|86546.1|86577.3|86473.3|14
1629150830000|2021-08-16 21:53:50|86581.6|86477.6|86589.7|86485.7|86626.7|86522.7|86570.3|86466.3|25
1629150840000|2021-08-16 21:54:00|86589.4|86485.4|86622.2|86518.2|86625.2|86521.2|86581.2|86477.2|39
1629150850000|2021-08-16 21:54:10|86587.7|86483.7|86581.1|86477.1|86602.2|86498.2|86574.3|86470.3|38
1629150860000|2021-08-16 21:54:20|86574.3|86470.3|86582.7|86478.7|86617.7|86513.7|86570.3|86466.3|21
1629150870000|2021-08-16 21:54:30|86585.7|86481.7|86574.7|86470.7|86595.3|86491.3|86550.2|86446.2|39
1629150880000|2021-08-16 21:54:40|86576.5|86472.5|86571.7|86467.7|86579.1|86475.1|86565.7|86461.7|28
1629150890000|2021-08-16 21:54:50|86573.1|86469.1|86574.5|86470.5|86590.5|86486.5|86569.1|86465.1|28
1629150900000|2021-08-16 21:55:00|86574.8|86470.8|86573.1|86469.1|86586.3|86482.3|86555.5|86451.5|11
1629150910000|2021-08-16 21:55:10|86622.7|86518.7|86580.1|86476.1|86622.7|86518.7|86569.3|86465.3|15
1629150920000|2021-08-16 21:55:20|86602.7|86498.7|86595.7|86491.7|86602.7|86498.7|86595.7|86491.7|5
1629150930000|2021-08-16 21:55:30|86592.4|86488.4|86605|86501|86609.9|86505.9|86592.4|86488.4|4
1629150940000|2021-08-16 21:55:40|86607.1|86503.1|86607.3|86503.3|86614|86510|86607.1|86503.1|8
1629150950000|2021-08-16 21:55:50|86616.5|86512.5|86577.8|86473.8|86616.5|86512.5|86573.7|86469.7|7
1629150960000|2021-08-16 21:56:00|86568.6|86464.6|86568|86464|86568.7|86464.7|86555.3|86451.3|7
1629150970000|2021-08-16 21:56:10|86569.7|86465.7|86576.8|86472.8|86576.8|86472.8|86566.3|86462.3|3
1629150980000|2021-08-16 21:56:20|86604.9|86500.9|86607.1|86503.1|86619|86515|86604.9|86500.9|4
1629150990000|2021-08-16 21:56:30|86607.8|86503.8|86557.3|86453.3|86614.9|86510.9|86557.2|86453.2|9
1629151000000|2021-08-16 21:56:40|86558.4|86454.4|86569.7|86465.7|86603.5|86499.5|86553.2|86449.2|11
1629151010000|2021-08-16 21:56:50|86585.2|86481.2|86574.1|86470.1|86606.9|86502.9|86574.1|86470.1|10
1629151020000|2021-08-16 21:57:00|86579.7|86475.7|86623.3|86519.3|86629|86525|86566.1|86462.1|27
1629151030000|2021-08-16 21:57:10|86624.4|86520.4|86596.5|86492.5|86624.4|86520.4|86587.7|86483.7|19
1629151040000|2021-08-16 21:57:20|86598.5|86494.5|86605.7|86501.7|86610.4|86506.4|86593.3|86489.3|14
1629151050000|2021-08-16 21:57:30|86604|86500|86607.7|86503.7|86608.9|86504.9|86604|86500|4
1629151060000|2021-08-16 21:57:40|86583.1|86479.1|86600.2|86496.2|86600.6|86496.6|86566.7|86462.7|13
1629151070000|2021-08-16 21:57:50|86585.7|86481.7|86573|86469|86604.5|86500.5|86573|86469|3
1629151080000|2021-08-16 21:58:00|86577|86473|86622.5|86518.5|86631.5|86527.5|86569.6|86465.6|18
1629151090000|2021-08-16 21:58:10|86627.9|86523.9|86619.6|86515.6|86627.9|86523.9|86619.6|86515.6|3
1629151100000|2021-08-16 21:58:20|86619.7|86515.7|86619.8|86515.8|86619.8|86515.8|86611.4|86507.4|6
1629151110000|2021-08-16 21:58:30|86620.9|86516.9|86596.2|86492.2|86620.9|86516.9|86596.2|86492.2|2
1629151120000|2021-08-16 21:58:40|86598.9|86494.9|86613.3|86509.3|86619.6|86515.6|86598.9|86494.9|4
1629151130000|2021-08-16 21:58:50|86589.9|86485.9|86612|86508|86612.7|86508.7|86589.2|86485.2|15
1629151140000|2021-08-16 21:59:00|86609.3|86505.3|86615.9|86511.9|86622.6|86518.6|86609.2|86505.2|15
1629151150000|2021-08-16 21:59:10|86612.9|86508.9|86610.8|86506.8|86613.7|86509.7|86609|86505|9
1629151160000|2021-08-16 21:59:20|86614.5|86510.5|86608.5|86504.5|86614.5|86510.5|86608.5|86504.5|5
1629151170000|2021-08-16 21:59:30|86601.3|86497.3|86594.6|86490.6|86624.4|86520.4|86593.4|86489.4|12
1629151180000|2021-08-16 21:59:40|86582.5|86478.5|86598.6|86494.6|86609.9|86505.9|86582.5|86478.5|7
1629151190000|2021-08-16 21:59:50|86598.8|86494.8|86606.6|86502.6|86611.7|86507.7|86598.8|86494.8|8
1629151200000|2021-08-16 22:00:00|86619.5|86515.5|86611.2|86507.2|86626.4|86522.4|86606.9|86502.9|44
1629151210000|2021-08-16 22:00:10|86616.6|86512.6|86639.6|86535.6|86639.6|86535.6|86601.8|86497.8|61
1629151220000|2021-08-16 22:00:20|86639.8|86535.8|86630.7|86526.7|86640.8|86536.8|86621.4|86517.4|71
1629151230000|2021-08-16 22:00:30|86631.4|86527.4|86612.6|86508.6|86637.6|86533.6|86600.4|86496.4|67
1629151240000|2021-08-16 22:00:40|86609.9|86505.9|86618.5|86514.5|86622.2|86518.2|86606.8|86502.8|61
1629151250000|2021-08-16 22:00:50|86615|86511|86622.4|86518.4|86626.5|86522.5|86609.8|86505.8|64
1629151260000|2021-08-16 22:01:00|86621.5|86517.5|86610.8|86506.8|86622.5|86518.5|86599.8|86495.8|64
1629151270000|2021-08-16 22:01:10|86611.3|86507.3|86610.5|86506.5|86613.9|86509.9|86606.8|86502.8|65
1629151280000|2021-08-16 22:01:20|86611|86507|86609.9|86505.9|86613.7|86509.7|86605.1|86501.1|60
1629151290000|2021-08-16 22:01:30|86611|86507|86620.7|86516.7|86620.9|86516.9|86605.7|86501.7|45
1629151300000|2021-08-16 22:01:40|86621.1|86517.1|86617.6|86513.6|86622.1|86518.1|86617.6|86513.6|14
1629151310000|2021-08-16 22:01:50|86617.7|86513.7|86619.8|86515.8|86625.1|86521.1|86612.7|86508.7|26
1629151320000|2021-08-16 22:02:00|86619.7|86515.7|86625|86521|86625|86521|86618.4|86514.4|18
1629151330000|2021-08-16 22:02:10|86631.2|86527.2|86610.1|86506.1|86631.2|86527.2|86606.4|86502.4|34
1629151340000|2021-08-16 22:02:20|86609.5|86505.5|86606.9|86505.1|86613.9|86509.9|86606.9|86504|24
1629151350000|2021-08-16 22:02:30|86607.1|86503.1|86607.7|86503.7|86612.5|86508.5|86605.8|86501.8|18
1629151360000|2021-08-16 22:02:40|86600|86496|86595.3|86491.3|86603.7|86499.7|86593.7|86489.7|45
1629151370000|2021-08-16 22:02:50|86595.1|86491.1|86604.1|86500.1|86604.1|86500.1|86595.1|86491.1|44
1629151380000|2021-08-16 22:03:00|86604.3|86500.3|86612.4|86508.4|86614.4|86510.4|86601.7|86497.7|47
1629151390000|2021-08-16 22:03:10|86611.7|86507.7|86597.6|86511.4|86614.8|86514.2|86597.2|86506.8|44
1629151400000|2021-08-16 22:03:20|86598.2|86512.1|86566.2|86462.2|86605.9|86514.2|86561.3|86457.3|56
1629151410000|2021-08-16 22:03:30|86568.9|86466.3|86551.8|86459.1|86575.5|86475.1|86551.8|86457.5|24
1629151420000|2021-08-16 22:03:40|86550.5|86460.8|86558.1|86459.8|86560.5|86460.8|86546.7|86451.9|24
1629151430000|2021-08-16 22:03:50|86556.4|86458.4|86551.8|86459.6|86557.2|86459.6|86546.8|86451.1|9
1629151440000|2021-08-16 22:04:00|86555.2|86457.1|86558.5|86463.7|86559.6|86465.3|86552|86457.1|11
1629151450000|2021-08-16 22:04:10|86559.2|86464.3|86551.1|86469.5|86566.8|86473.3|86539.4|86453.1|21
1629151460000|2021-08-16 22:04:20|86558.6|86462.4|86553.1|86452.8|86558.6|86466.8|86548.2|86451|23
1629151470000|2021-08-16 22:04:30|86557.5|86453.5|86550.3|86457.6|86560.9|86464.3|86550.3|86452.6|21
1629151480000|2021-08-16 22:04:40|86554|86455.4|86553|86473.6|86554|86473.6|86541.5|86455.4|11
1629151490000|2021-08-16 22:04:50|86554.6|86467.8|86549|86461.5|86560.5|86471.5|86549|86458.5|16
1629151500000|2021-08-16 22:05:00|86552.8|86463.7|86552.2|86463.8|86553.7|86466.6|86550.6|86462.7|17
1629151510000|2021-08-16 22:05:10|86556.8|86470|86542.1|86460.4|86556.8|86474.4|86542.1|86453.8|22
1629151520000|2021-08-16 22:05:20|86548.2|86457.9|86544.8|86462.2|86549.5|86467.7|86542.3|86456.3|17
1629151530000|2021-08-16 22:05:30|86546.9|86461.6|86547.4|86460.9|86547.9|86462.7|86545|86460.9|8
1629151540000|2021-08-16 22:05:40|86543.4|86463.2|86556.2|86466.3|86558.5|86468.5|86542.2|86460.1|14
1629151550000|2021-08-16 22:05:50|86552.2|86468.2|86548.4|86456.5|86555|86468.2|86545|86454.8|9
1629151560000|2021-08-16 22:06:00|86546.7|86458.9|86552.1|86465.9|86558.6|86467.9|86546.7|86458.7|16
1629151570000|2021-08-16 22:06:10|86548.4|86468.5|86543.1|86454.8|86555.6|86468.5|86543.1|86444.8|13
1629151580000|2021-08-16 22:06:20|86548.3|86454.6|86546.1|86462.3|86552.5|86468.3|86545.1|86454.6|14
1629151590000|2021-08-16 22:06:30|86546.9|86459.6|86549.9|86472.3|86552|86473.9|86543.9|86459.6|15
1629151600000|2021-08-16 22:06:40|86550|86471.5|86544.6|86463.1|86551.6|86471.6|86543.5|86452|9
1629151610000|2021-08-16 22:06:50|86545.8|86460.2|86546.8|86465.6|86547.8|86465.6|86545.8|86460.2|6
1629151620000|2021-08-16 22:07:00|86545.1|86457.5|86553.9|86476.2|86553.9|86476.2|86541.7|86457.1|9
1629151630000|2021-08-16 22:07:10|86557.4|86469.4|86542.1|86447.9|86557.9|86469.8|86535.2|86439.1|8
1629151640000|2021-08-16 22:07:20|86541.2|86453.2|86553.3|86466.8|86557.8|86471.4|86538.5|86453.2|12
1629151650000|2021-08-16 22:07:30|86554.8|86465.9|86552.8|86460.5|86555.2|86471.4|86544.8|86452.7|14
1629151660000|2021-08-16 22:07:40|86550.2|86461.1|86552.2|86462.1|86555.4|86465.2|86550.2|86459.8|7
1629151670000|2021-08-16 22:07:50|86550.7|86460.3|86552.6|86462.4|86556|86470.3|86540.8|86453.6|19
1629151680000|2021-08-16 22:08:00|86555|86456.1|86546.2|86465.1|86565.3|86467.4|86546.2|86456.1|10
1629151690000|2021-08-16 22:08:10|86543.2|86464.4|86551.7|86453.5|86558.7|86472.8|86543.2|86447.9|15
1629151700000|2021-08-16 22:08:20|86550.8|86454.8|86549.2|86455.6|86553.4|86458.5|86541.8|86451.9|12
1629151710000|2021-08-16 22:08:30|86544.5|86457.6|86549.2|86464.7|86550.5|86464.7|86539.2|86448.1|10
1629151720000|2021-08-16 22:08:40|86549.5|86463.8|86557.7|86468.8|86560.2|86468.8|86548.2|86461.6|16
1629151730000|2021-08-16 22:08:50|86561.1|86464.4|86555.6|86465.9|86561.1|86466.7|86555.5|86464.4|5
1629151740000|2021-08-16 22:09:00|86556.6|86467.7|86547.5|86463.4|86556.8|86468.4|86544.6|86449.6|7
1629151750000|2021-08-16 22:09:10|86547.4|86464.1|86560.2|86468.2|86563|86472|86547.4|86460.7|15
1629151760000|2021-08-16 22:09:20|86550.2|86469.8|86544.3|86453.6|86559.2|86472.7|86544.3|86449.1|11
1629151770000|2021-08-16 22:09:30|86546.7|86459.5|86547.7|86459.6|86551.3|86462.7|86546|86455.4|10
1629151780000|2021-08-16 22:09:40|86549.2|86461.1|86557.6|86466.8|86557.6|86466.8|86549.1|86457|6
1629151790000|2021-08-16 22:09:50|86550.2|86471.7|86553|86449|86553.5|86471.7|86545.9|86448.6|6
1629151800000|2021-08-16 22:10:00|86553.8|86449.8|86548.4|86459.9|86556.9|86459.9|86547.3|86449.8|9
1629151810000|2021-08-16 22:10:10|86552|86463.3|86554.6|86461.4|86559.3|86464.3|86551.6|86458.6|7
1629151820000|2021-08-16 22:10:20|86552.4|86464.1|86543.3|86455.2|86554|86464.1|86543|86445.1|10
1629151830000|2021-08-16 22:10:30|86546.8|86452.2|86549.4|86459.9|86555.8|86459.9|86546.8|86452.2|9
1629151840000|2021-08-16 22:10:40|86554.1|86463.4|86542.4|86458.2|86554.7|86463.4|86537.6|86441.4|6
1629151850000|2021-08-16 22:10:50|86544.8|86455.9|86553.4|86453|86553.4|86461.5|86539.9|86449.2|6
1629151860000|2021-08-16 22:11:00|86552.7|86452.4|86559.2|86455.2|86559.2|86459.8|86546.8|86447.8|12
1629151870000|2021-08-16 22:11:10|86559.4|86455.4|86557.7|86456|86559.5|86456|86557.7|86454.4|5
1629151880000|2021-08-16 22:11:20|86557.3|86456.9|86545.1|86458.3|86561.3|86464.6|86545.1|86451.2|16
1629151890000|2021-08-16 22:11:30|86541.3|86463.7|86556.7|86467.2|86560.8|86471.1|86541.3|86456.4|15
1629151900000|2021-08-16 22:11:40|86556.9|86468|86548.1|86447.1|86563.4|86470.2|86543.2|86442.3|10
1629151910000|2021-08-16 22:11:50|86541.5|86437.5|86558.1|86458.1|86558.3|86463.6|86538.8|86437.5|8
1629151920000|2021-08-16 22:12:00|86560.3|86456.3|86547.5|86454.3|86560.3|86463.5|86542.9|86449.1|8
1629151930000|2021-08-16 22:12:10|86546|86459.2|86559|86470.2|86559|86471.7|86544.8|86456.9|9
1629151940000|2021-08-16 22:12:20|86557|86468.7|86552.1|86461.3|86557|86468.7|86544.6|86451.1|10
1629151950000|2021-08-16 22:12:30|86551.4|86464|86546.2|86467.4|86557|86470.5|86546.2|86461.6|56
1629151960000|2021-08-16 22:12:40|86546|86467.5|86551.3|86469|86556.3|86472.2|86544.4|86454.9|18
1629151970000|2021-08-16 22:12:50|86552.9|86461.5|86548.8|86466.3|86555.2|86471.6|86546|86457.7|31
1629151980000|2021-08-16 22:13:00|86547.9|86465.6|86546|86472.4|86554.2|86472.6|86546|86464.2|52
1629151990000|2021-08-16 22:13:10|86545.6|86473.3|86545.7|86459.9|86553.2|86475|86545|86455.9|31
1629152000000|2021-08-16 22:13:20|86545.1|86459.4|86544.8|86464.7|86547.6|86465.4|86544.1|86459.1|36
1629152010000|2021-08-16 22:13:30|86551.4|86466.8|86543.6|86461.4|86552.6|86487|86536.3|86453.7|12
1629152020000|2021-08-16 22:13:40|86542.5|86461.1|86549.7|86475.8|86551.8|86477.7|86536.1|86460|9
1629152030000|2021-08-16 22:13:50|86550.8|86472.7|86549.4|86468.2|86558.8|86472.7|86548.8|86464.5|18
1629152040000|2021-08-16 22:14:00|86549.6|86468.4|86543.7|86459.4|86549.9|86469.8|86543.2|86452.1|10
1629152050000|2021-08-16 22:14:10|86548.8|86457.4|86548.8|86462.7|86554.3|86466.3|86546.4|86457.4|8
1629152060000|2021-08-16 22:14:20|86549.2|86460.8|86548.9|86444.9|86551.7|86467.1|86537.3|86433.3|10
1629152070000|2021-08-16 22:14:30|86551.2|86447.2|86549.3|86464.4|86562|86465.5|86546.3|86447.2|8
1629152080000|2021-08-16 22:14:40|86547.8|86465.7|86546.2|86464.6|86552.6|86465.7|86546.2|86459.7|6
1629152090000|2021-08-16 22:14:50|86545.7|86465.6|86546.6|86470.6|86556.9|86470.6|86545.7|86465.6|8
1629152100000|2021-08-16 22:15:00|86545.4|86471.9|86546.6|86462.8|86553.4|86473.7|86545.4|86459.5|9
1629152110000|2021-08-16 22:15:10|86548.2|86467.5|86548.8|86466.7|86554.2|86467.5|86548.2|86460.6|15
1629152120000|2021-08-16 22:15:20|86551.3|86463.7|86553|86465.7|86553.1|86482.5|86532.4|86463.7|10
1629152130000|2021-08-16 22:15:30|86532.8|86482.8|86554.3|86476.1|86558.7|86488.1|86532.8|86472.6|15
1629152140000|2021-08-16 22:15:40|86555.9|86473.7|86555.5|86474.1|86556|86474.5|86552.8|86469.4|15
1629152150000|2021-08-16 22:15:50|86554.8|86471.5|86552.9|86476.1|86557.8|86479.4|86545.8|86471.5|7
1629152160000|2021-08-16 22:16:00|86538.7|86488.7|86550.9|86479.2|86554|86488.7|86538.7|86474.3|8
1629152170000|2021-08-16 22:16:10|86552.5|86475.6|86536.2|86486.2|86554.4|86486.3|86536.2|86475.1|9
1629152180000|2021-08-16 22:16:20|86535.3|86485.3|86563.6|86471.6|86564.6|86485.3|86535.3|86471.6|5
1629152190000|2021-08-16 22:16:30|86535.4|86485.4|86550.1|86474.3|86561.2|86490.2|86535.4|86471.3|14
1629152200000|2021-08-16 22:16:40|86553.7|86474.2|86560.7|86479.1|86565.8|86479.9|86553.7|86471.8|9
1629152210000|2021-08-16 22:16:50|86560.8|86479|86557|86478.3|86560.8|86481.2|86556|86474.6|16
1629152220000|2021-08-16 22:17:00|86557.5|86478.7|86557.2|86476.8|86557.5|86478.7|86555.8|86476.8|5
1629152230000|2021-08-16 22:17:10|86562.4|86476.3|86561.2|86480.4|86562.4|86480.8|86554.7|86476|9
1629152240000|2021-08-16 22:17:20|86555.4|86481.6|86555.5|86463.6|86558.6|86481.6|86551.8|86463.6|10
1629152250000|2021-08-16 22:17:30|86547|86471.6|86557.4|86480.8|86575.3|86480.8|86547|86461.7|6
1629152260000|2021-08-16 22:17:40|86557.5|86476.2|86555.2|86471.2|86557.8|86476.2|86552.5|86471.2|7
1629152270000|2021-08-16 22:17:50|86559.7|86469.1|86560.9|86474|86563.8|86476.8|86553.9|86465|5
1629152280000|2021-08-16 22:18:00|86558.8|86475|86549.5|86476.5|86558.8|86477|86549.5|86472.8|5
1629152290000|2021-08-16 22:18:10|86553.1|86475.9|86560.4|86481|86560.7|86482.5|86550|86473.8|7
1629152300000|2021-08-16 22:18:20|86573|86480.2|86548.5|86468.8|86573|86488.6|86533|86468.5|10
1629152310000|2021-08-16 22:18:30|86551.5|86466|86560.3|86470.8|86566.1|86480.4|86547.2|86466|17
1629152320000|2021-08-16 22:18:40|86559.5|86473.6|86555.6|86473.4|86559.5|86475.1|86550.3|86472.6|5
1629152330000|2021-08-16 22:18:50|86558.3|86473.9|86551.3|86470.9|86558.3|86473.9|86550.8|86470.9|3
1629152340000|2021-08-16 22:19:00|86550.5|86462.2|86562.6|86474.4|86569|86482.3|86545.2|86462.2|5
1629152350000|2021-08-16 22:19:10|86547.6|86477|86558|86470.8|86558|86477|86547.6|86470.8|4
1629152360000|2021-08-16 22:19:20|86555.7|86477.2|86552.1|86459.9|86561.9|86477.2|86552.1|86459.9|5
1629152370000|2021-08-16 22:19:30|86549.3|86462.3|86570.1|86466.1|86574.4|86471.7|86549.3|86457.7|6
1629152380000|2021-08-16 22:19:40|86569.1|86465.1|86552.4|86473|86569.1|86474.1|86549.3|86465.1|6
1629152390000|2021-08-16 22:19:50|86554.8|86473.4|86563.4|86480.6|86566.9|86484.4|86548.5|86466|8
1629152400000|2021-08-16 22:20:00|86540.8|86490.8|86553.8|86465.5|86560|86490.8|86540|86465.5|12
1629152410000|2021-08-16 22:20:10|86554.3|86465.2|86548.6|86465.2|86554.3|86474.3|86546.6|86463|10
1629152420000|2021-08-16 22:20:20|86549|86465.8|86554.1|86475.3|86564.4|86477.5|86549|86465.8|7
1629152430000|2021-08-16 22:20:30|86556.4|86471.7|86558.7|86482.3|86559.4|86482.4|86554.8|86469.2|8
1629152440000|2021-08-16 22:20:40|86555.7|86482.2|86554.8|86476.4|86562.5|86482.2|86551.7|86460.8|13
1629152450000|2021-08-16 22:20:50|86557.7|86478.9|86541|86491|86557.8|86491|86538.6|86476.3|19
1629152460000|2021-08-16 22:21:00|86551.8|86477.3|86551.2|86477.8|86561.3|86489.5|86539.3|86473|24
1629152470000|2021-08-16 22:21:10|86553.9|86475.3|86550.7|86472.5|86553.9|86478.6|86547.1|86469.1|13
1629152480000|2021-08-16 22:21:20|86555.6|86467|86555.4|86474|86558.5|86474|86555.4|86465|11
1629152490000|2021-08-16 22:21:30|86553.6|86474.5|86557.4|86476.7|86559|86477.3|86553.4|86470.2|17
1629152500000|2021-08-16 22:21:40|86556.6|86477.9|86558.1|86474.7|86558.1|86481.5|86549.7|86471|17
1629152510000|2021-08-16 22:21:50|86552.7|86478.7|86544.2|86494.2|86558.3|86497.5|86542.5|86478.7|14
1629152520000|2021-08-16 22:22:00|86555|86482.2|86565.1|86471.3|86565.1|86496.8|86545.8|86471.3|9
1629152530000|2021-08-16 22:22:10|86564.5|86472.3|86557|86477.9|86564.5|86480.6|86554.8|86472.3|17
1629152540000|2021-08-16 22:22:20|86554.4|86481.3|86557.8|86478.2|86559.5|86484.4|86554.4|86478.2|8
1629152550000|2021-08-16 22:22:30|86554|86481.2|86557.1|86480.4|86561.3|86481.2|86554|86476|23
1629152560000|2021-08-16 22:22:40|86539.5|86489.5|86558.7|86483.3|86559.2|86489.8|86538.2|86481|11
1629152570000|2021-08-16 22:22:50|86543.9|86493.9|86560.6|86485.8|86560.6|86493.9|86542|86481.7|8
1629152580000|2021-08-16 22:23:00|86557.2|86485.7|86563.9|86479.9|86563.9|86486.7|86554.5|86474.7|13
1629152590000|2021-08-16 22:23:10|86566.5|86473.9|86561|86480.7|86566.8|86484.6|86557.4|86473.7|9
1629152600000|2021-08-16 22:23:20|86563|86478.8|86562.2|86481.3|86563.9|86481.4|86555.7|86473.7|7
1629152610000|2021-08-16 22:23:30|86563.2|86479.5|86558.7|86481.9|86563.2|86481.9|86554.4|86476.2|11
1629152620000|2021-08-16 22:23:40|86558.8|86482|86554.3|86475.9|86565.8|86490.6|86540.5|86473.9|12
1629152630000|2021-08-16 22:23:50|86540.6|86490.6|86565.6|86478.1|86565.6|86490.6|86540.3|86470.5|17
1629152640000|2021-08-16 22:24:00|86563.1|86474.6|86544.5|86470.7|86563.1|86475|86544.4|86470|10
1629152650000|2021-08-16 22:24:10|86550.1|86467.2|86545|86469.9|86552.9|86469.9|86545|86465.7|5
1629152660000|2021-08-16 22:24:20|86544.5|86472.9|86547.5|86474.9|86547.5|86476.1|86544.2|86471.5|7
1629152670000|2021-08-16 22:24:30|86558|86477.9|86533.4|86483.4|86560.6|86483.8|86533.2|86473.6|7
1629152680000|2021-08-16 22:24:40|86547.2|86472.7|86533.4|86483.4|86547.3|86484.6|86533.2|86472.5|8
1629152690000|2021-08-16 22:24:50|86529.8|86479.8|86545.9|86471|86549.1|86479.8|86529.8|86462.2|6
1629152700000|2021-08-16 22:25:00|86547.5|86469.6|86550.8|86469|86555.2|86473.9|86547.5|86467.4|26
1629152710000|2021-08-16 22:25:10|86551.2|86469.3|86549.6|86469.8|86551.9|86471.9|86546.3|86468.8|17
1629152720000|2021-08-16 22:25:20|86549|86468.7|86547.7|86470.8|86553.1|86470.8|86547.7|86465.9|10
1629152730000|2021-08-16 22:25:30|86548.5|86469|86551.7|86465.6|86554.2|86473.2|86542.8|86465.6|7
1629152740000|2021-08-16 22:25:40|86548.6|86464.5|86545.8|86471.4|86555.8|86472.5|86545.8|86463.8|5
1629152750000|2021-08-16 22:25:50|86546.8|86469.7|86530.5|86480.5|86550|86480.5|86530.5|86469.3|7
1629152760000|2021-08-16 22:26:00|86543.4|86469.6|86546.5|86467.3|86549.4|86472.5|86542|86467.1|11
1629152770000|2021-08-16 22:26:10|86544.8|86468.8|86548.3|86467.5|86549.8|86473.1|86543.5|86465.8|10
1629152780000|2021-08-16 22:26:20|86547.9|86466.4|86549.3|86466.6|86549.3|86467|86547.9|86466.4|3
1629152790000|2021-08-16 22:26:30|86530.2|86480.2|86546.6|86473.8|86547|86480.2|86530.2|86464.3|11
1629152800000|2021-08-16 22:26:40|86547.4|86472|86545.2|86473.3|86547.8|86482.3|86531.1|86467.4|9
1629152810000|2021-08-16 22:26:50|86546.4|86470.6|86544.2|86465.7|86550.8|86473.4|86539.5|86465.7|19
1629152820000|2021-08-16 22:27:00|86545.4|86466.3|86545.3|86468.3|86547|86471.3|86540|86463.2|21
1629152830000|2021-08-16 22:27:10|86544.5|86468.8|86547|86470.5|86550.5|86481.3|86531|86463.9|14
1629152840000|2021-08-16 22:27:20|86548.6|86471.5|86551.5|86470.5|86554.2|86472.8|86544.4|86468.8|28
1629152850000|2021-08-16 22:27:30|86554.2|86470.2|86551.1|86467.7|86554.2|86471.9|86548.1|86467.7|12
1629152860000|2021-08-16 22:27:40|86554.3|86467.4|86551|86470.4|86559|86471.9|86549.4|86464.6|15
1629152870000|2021-08-16 22:27:50|86552.2|86468.8|86551.6|86470.6|86552.2|86472.7|86546.5|86468.8|6
1629152880000|2021-08-16 22:28:00|86548.8|86472.1|86549.9|86470|86552.7|86473.6|86548.7|86468.6|24
1629152890000|2021-08-16 22:28:10|86547.1|86470.4|86552.2|86473.4|86560.5|86473.4|86547.1|86466.2|13
1629152900000|2021-08-16 22:28:20|86560.5|86466.3|86547.3|86473.3|86560.5|86474.8|86546.8|86466.3|12
1629152910000|2021-08-16 22:28:30|86550.1|86470.7|86553.5|86466.4|86553.9|86472.5|86545.7|86462.3|33
1629152920000|2021-08-16 22:28:40|86546.6|86470.8|86547.5|86472.2|86551.5|86472.8|86546.4|86466.4|27
1629152930000|2021-08-16 22:28:50|86550.1|86470.3|86549.7|86470.2|86552.7|86473.1|86548.6|86467.5|23
1629152940000|2021-08-16 22:29:00|86547.5|86471.2|86543.1|86470.2|86550|86471.2|86542.7|86468.7|18
1629152950000|2021-08-16 22:29:10|86549.9|86472.1|86549.7|86468.3|86551.4|86472.4|86547.2|86468.2|13
1629152960000|2021-08-16 22:29:20|86548.9|86467.9|86548.3|86466.9|86552.9|86472|86544.1|86463.4|20
1629152970000|2021-08-16 22:29:30|86548.9|86466.8|86548.9|86471.4|86550.2|86475.1|86544.1|86464.9|18
1629152980000|2021-08-16 22:29:40|86553|86469.7|86549.6|86469.8|86553|86472.1|86546.5|86468.6|24
1629152990000|2021-08-16 22:29:50|86551|86470.8|86547.9|86471.1|86551.9|86473|86545.2|86468.7|9
1629153000000|2021-08-16 22:30:00|86533.7|86483.7|86552.6|86466.5|86553.9|86483.7|86533.4|86466.5|16
1629153010000|2021-08-16 22:30:10|86552|86467.5|86550|86471.1|86552|86483.8|86533.8|86467.5|9
1629153020000|2021-08-16 22:30:20|86549.5|86470.4|86559.4|86468.4|86559.4|86472.8|86549.5|86465.9|9
1629153030000|2021-08-16 22:30:30|86555.3|86468|86550|86472.6|86557.5|86473.2|86548.5|86464.4|10
1629153040000|2021-08-16 22:30:40|86551.9|86470.8|86547.5|86472.9|86555.8|86472.9|86547.5|86467.5|4
1629153050000|2021-08-16 22:30:50|86547.3|86473|86536.1|86486.1|86553.4|86486.1|86536.1|86469|13
1629153060000|2021-08-16 22:31:00|86554.7|86469.8|86551.9|86470.1|86554.7|86474.9|86550.3|86469.8|6
1629153070000|2021-08-16 22:31:10|86554.4|86475.8|86558.9|86474.5|86558.9|86489.6|86536.3|86474.5|13
1629153080000|2021-08-16 22:31:20|86558.1|86474.9|86561.7|86470.2|86564.1|86475.9|86558.1|86467.5|10
1629153090000|2021-08-16 22:31:30|86561.1|86475.2|86553.6|86472|86561.5|86475.2|86550.1|86469.2|5
1629153100000|2021-08-16 22:31:40|86558.5|86468|86560.7|86473|86567.1|86475.8|86558.5|86468|9
1629153110000|2021-08-16 22:31:50|86560.9|86476.7|86559.5|86468.3|86567.7|86476.7|86559|86467.1|8
1629153120000|2021-08-16 22:32:00|86568.8|86471.7|86565.6|86465.5|86568.8|86476|86559.3|86465.5|13
1629153130000|2021-08-16 22:32:10|86568|86475.5|86573.8|86469.8|86576.5|86476.2|86568|86469.8|9
1629153140000|2021-08-16 22:32:20|86577.6|86473.6|86554.6|86472|86577.6|86477.9|86554.6|86464.4|7
1629153150000|2021-08-16 22:32:30|86557.5|86477.6|86562.6|86472.8|86564.8|86477.6|86557.5|86472.8|5
1629153160000|2021-08-16 22:32:40|86560.2|86471.3|86558.6|86477|86560.2|86477|86551.9|86471.3|6
1629153170000|2021-08-16 22:32:50|86562.5|86469.2|86558.6|86467.7|86569.4|86477.7|86548.8|86464.8|12
1629153180000|2021-08-16 22:33:00|86567.6|86471.4|86559.6|86471|86567.6|86475|86556.4|86471|6
1629153190000|2021-08-16 22:33:10|86564.7|86464.5|86560.4|86470.9|86567.7|86480.9|86548.8|86463.9|8
1629153200000|2021-08-16 22:33:20|86564.4|86460.4|86552.9|86473.6|86568.4|86473.8|86548.1|86460.4|9
1629153210000|2021-08-16 22:33:30|86557.2|86476.4|86560.1|86476.3|86561.4|86476.4|86552.2|86471|8
1629153220000|2021-08-16 22:33:40|86560|86476.2|86557.2|86471.9|86560.5|86476.2|86557.2|86471.9|4
1629153230000|2021-08-16 22:33:50|86570.1|86476.3|86557.1|86468.4|86570.1|86478.5|86548.7|86468.4|13
1629153240000|2021-08-16 22:34:00|86549.9|86464.9|86563.8|86469.6|86565.8|86475.4|86549.1|86464.9|16
1629153250000|2021-08-16 22:34:10|86562.6|86471.9|86559.9|86471|86563.4|86475.5|86559.7|86470.5|6
1629153260000|2021-08-16 22:34:20|86566|86471.7|86564.1|86471.3|86573.1|86477.1|86555.9|86470.5|9
1629153270000|2021-08-16 22:34:30|86562.8|86466.9|86559.2|86473.4|86563.5|86473.4|86549.8|86465.4|7
1629153280000|2021-08-16 22:34:40|86558.5|86471.6|86558.4|86478|86562.2|86488.2|86538.2|86471.6|11
1629153290000|2021-08-16 22:34:50|86558.6|86478.3|86558|86474.8|86558.6|86478.3|86558|86474.8|2
1629153300000|2021-08-16 22:35:00|86556.7|86471.3|86561.2|86466.6|86565.6|86473.3|86554.3|86466.4|9
1629153310000|2021-08-16 22:35:10|86559.1|86472.5|86554.7|86472.4|86561|86475.9|86550.4|86468.7|7
1629153320000|2021-08-16 22:35:20|86557.4|86473.5|86554.3|86470.7|86563.4|86473.5|86554.3|86467.1|5
1629153330000|2021-08-16 22:35:30|86558.1|86474.4|86563.7|86463.9|86577.9|86478.5|86557.2|86463.9|7
1629153340000|2021-08-16 22:35:40|86548.1|86474.6|86559.2|86467.9|86559.2|86474.6|86548.1|86467.9|3
1629153350000|2021-08-16 22:35:50|86556.3|86475.2|86554.4|86471.5|86556.3|86486.2|86535.1|86471.5|7
1629153360000|2021-08-16 22:36:00|86554.1|86472.7|86550.8|86467.5|86555.4|86472.7|86550.8|86467.5|3
1629153370000|2021-08-16 22:36:10|86550.1|86469|86547.8|86469.4|86550.8|86482.8|86532.6|86467.5|5
1629153380000|2021-08-16 22:36:20|86554.1|86477.4|86566.3|86475.9|86566.3|86477.4|86554.1|86475.8|4
1629153390000|2021-08-16 22:36:30|86566.2|86471.4|86569.9|86465.9|86569.9|86471.4|86566.2|86464.8|3
1629153400000|2021-08-16 22:36:40|86567.7|86468.3|86548.4|86471.4|86567.7|86476|86546.5|86468.3|7
1629153410000|2021-08-16 22:36:50|86548.8|86474.3|86561.5|86468.2|86563.2|86475|86548.5|86468.2|9
1629153420000|2021-08-16 22:37:00|86562.4|86468|86554.9|86468.3|86562.4|86472.5|86551.6|86467.1|5
1629153430000|2021-08-16 22:37:10|86557.4|86467.5|86566.2|86468.1|86568.1|86474.3|86553.4|86467.5|7
1629153440000|2021-08-16 22:37:20|86568.8|86469.3|86564|86463.9|86568.8|86473|86561|86463.9|7
1629153450000|2021-08-16 22:37:30|86551.2|86471.7|86570|86475.9|86570|86477.6|86551.2|86470.3|15
1629153460000|2021-08-16 22:37:40|86549|86477.8|86561.3|86472.3|86569|86478.1|86549|86466.8|9
1629153470000|2021-08-16 22:37:50|86562.8|86469.5|86568.2|86473.3|86569.3|86476|86555.6|86469.5|12
1629153480000|2021-08-16 22:38:00|86566.8|86468.5|86562.8|86463.2|86568.8|86472.3|86559.3|86463.2|6
1629153490000|2021-08-16 22:38:10|86563.8|86463.6|86558.8|86472.2|86563.8|86472.4|86552.2|86463.6|4
1629153500000|2021-08-16 22:38:20|86561.6|86468.2|86567.5|86467.8|86576.7|86473.7|86560.7|86465.5|6
1629153510000|2021-08-16 22:38:30|86570.6|86475.8|86558|86470.1|86575.3|86475.8|86557|86463.7|11
1629153520000|2021-08-16 22:38:40|86559.2|86470.4|86560.7|86467.9|86568.3|86479.5|86555.6|86465.2|22
1629153530000|2021-08-16 22:38:50|86549.3|86474|86557.9|86472.8|86563|86474|86549.3|86470.6|5
1629153540000|2021-08-16 22:39:00|86557.5|86472.5|86558.6|86471.9|86559.5|86474|86554.2|86471|28
1629153550000|2021-08-16 22:39:10|86560.7|86471.6|86566.8|86470.9|86568.5|86473.3|86553.7|86468.3|6
1629153560000|2021-08-16 22:39:20|86566.6|86474|86556.8|86472.1|86567.8|86476.4|86556.5|86471.5|8
1629153570000|2021-08-16 22:39:30|86553.1|86473.7|86570.4|86470.5|86570.4|86476|86553.1|86470.4|8
1629153580000|2021-08-16 22:39:40|86569.2|86473.3|86535.9|86485.9|86570.7|86486|86535.9|86470.9|6
1629153590000|2021-08-16 22:39:50|86550.2|86476|86560.3|86475.4|86568|86486.1|86536.1|86468|6
1629153600000|2021-08-16 22:40:00|86560|86476.5|86557.9|86471.7|86570.2|86503.3|86550.5|86467.3|30
1629153610000|2021-08-16 22:40:10|86538.6|86488.6|86553.9|86468.1|86562.5|86488.6|86538.6|86468.1|21
1629153620000|2021-08-16 22:40:20|86564.8|86471.4|86561.9|86469.4|86564.8|86474.6|86552.6|86467.8|10
1629153630000|2021-08-16 22:40:30|86560.6|86468.8|86557.5|86466.1|86566.6|86477.1|86551.1|86463.8|19
1629153640000|2021-08-16 22:40:40|86550.3|86471.4|86549.9|86470.6|86559.3|86476.5|86547.4|86468.3|17
1629153650000|2021-08-16 22:40:50|86555|86467.2|86557.3|86469.8|86559.4|86475.4|86548.7|86467.2|9
1629153660000|2021-08-16 22:41:00|86558.8|86467.8|86559.7|86468.5|86560.7|86473.6|86543.9|86467.8|12
1629153670000|2021-08-16 22:41:10|86559.3|86468.7|86564.6|86472.4|86564.6|86472.4|86557.4|86468.7|5
1629153680000|2021-08-16 22:41:20|86563.5|86468|86559.5|86468.4|86563.5|86473|86554.6|86467.3|19
1629153690000|2021-08-16 22:41:30|86560.8|86467.5|86560.1|86473.9|86560.8|86473.9|86558.6|86467.2|3
1629153700000|2021-08-16 22:41:40|86557.1|86469.1|86549.9|86472.4|86557.2|86474.4|86548.8|86469.1|8
1629153710000|2021-08-16 22:41:50|86555.8|86468.6|86564.1|86467.6|86564.1|86471.2|86555.8|86467|9
1629153720000|2021-08-16 22:42:00|86567.1|86465.2|86554.2|86472.9|86570.6|86475.7|86554.2|86465.2|18
1629153730000|2021-08-16 22:42:10|86552.3|86474.2|86552.3|86470.7|86552.8|86474.5|86549.1|86470.7|10
1629153740000|2021-08-16 22:42:20|86550.6|86472.6|86555.6|86468.1|86560.8|86472.6|86545.1|86464.8|12
1629153750000|2021-08-16 22:42:30|86555.3|86466.2|86532.9|86482.9|86559.4|86483.9|86532.9|86466.2|10
1629153760000|2021-08-16 22:42:40|86553.1|86466.8|86553.8|86466.4|86554.3|86470.6|86542.9|86466.4|9
1629153770000|2021-08-16 22:42:50|86566.4|86467.7|86563.3|86469.1|86566.4|86472.3|86554.7|86466.9|13
1629153780000|2021-08-16 22:43:00|86564.8|86470.3|86556.3|86467.8|86564.8|86473.5|86554.9|86467.6|16
1629153790000|2021-08-16 22:43:10|86553.1|86467.7|86546.5|86469.4|86554.2|86471.6|86546.5|86464.5|8
1629153800000|2021-08-16 22:43:20|86560.7|86472|86557.4|86466.3|86563|86472|86553.5|86466.3|13
1629153810000|2021-08-16 22:43:30|86549.1|86471.8|86560.4|86469.1|86560.5|86473|86546.6|86468.3|16
1629153820000|2021-08-16 22:43:40|86564.7|86467.7|86556.8|86466.2|86564.7|86470.5|86549.2|86465.3|7
1629153830000|2021-08-16 22:43:50|86569.1|86467.9|86559.9|86468.7|86569.1|86471.8|86559.9|86467|6
1629153840000|2021-08-16 22:44:00|86567.4|86469.7|86548.3|86465.4|86567.4|86472.1|86545.6|86465.4|43
1629153850000|2021-08-16 22:44:10|86546.9|86465.3|86552.5|86469|86553.8|86470.1|86541.7|86465|24
1629153860000|2021-08-16 22:44:20|86556.6|86461.8|86554.1|86466.2|86559.2|86469.4|86552.9|86461.8|11
1629153870000|2021-08-16 22:44:30|86555.1|86464.6|86554.3|86461.6|86556.1|86465.4|86546.4|86461.6|10
1629153880000|2021-08-16 22:44:40|86552.9|86459.9|86541|86468.1|86557|86468.1|86541|86458.7|8
1629153890000|2021-08-16 22:44:50|86542.4|86465.2|86551|86465.3|86553.7|86478.4|86526.6|86462.4|10
1629153900000|2021-08-16 22:45:00|86554.2|86464.7|86550.7|86467.7|86561.3|86469.3|86543.1|86463.7|25
1629153910000|2021-08-16 22:45:10|86546.1|86468|86555.3|86462.7|86555.3|86470.8|86541|86462.7|30
1629153920000|2021-08-16 22:45:20|86555.5|86463|86549.5|86462.3|86555.6|86465.3|86549.5|86462|10
1629153930000|2021-08-16 22:45:30|86550.2|86458.6|86550.5|86466.6|86558.7|86468.1|86549.6|86458.6|15
1629153940000|2021-08-16 22:45:40|86551.4|86462.8|86548.6|86464.7|86555.9|86467.2|86548.6|86462.1|10
1629153950000|2021-08-16 22:45:50|86559.8|86465.7|86542.2|86467|86565.7|86467|86542.2|86460.2|9
1629153960000|2021-08-16 22:46:00|86552.3|86461.2|86546.1|86465|86564.4|86467.9|86538.1|86459|12
1629153970000|2021-08-16 22:46:10|86556.2|86466.1|86551|86461.8|86557.5|86467.3|86550.7|86460|14
1629153980000|2021-08-16 22:46:20|86547.1|86463.2|86549.8|86464|86550.9|86464|86544.5|86460.9|15
1629153990000|2021-08-16 22:46:30|86549|86461.6|86549.8|86462.2|86550.7|86465.2|86541.6|86461.5|11
1629154000000|2021-08-16 22:46:40|86551.8|86460.8|86541.4|86465.1|86551.8|86465.1|86541.4|86460.5|6
1629154010000|2021-08-16 22:46:50|86540.1|86465.9|86548|86461.8|86554.6|86466.7|86540.1|86456.8|22
1629154020000|2021-08-16 22:47:00|86549.2|86460.1|86550|86460.3|86555|86466.4|86542.5|86458.7|15
1629154030000|2021-08-16 22:47:10|86550.4|86460.6|86545.6|86463.2|86552.2|86464.9|86542.5|86460|48
1629154040000|2021-08-16 22:47:20|86545.5|86462.4|86548.4|86463.1|86553.9|86463.2|86541.9|86459|15
1629154050000|2021-08-16 22:47:30|86545.3|86463.6|86556|86460.6|86556|86463.8|86545.3|86458.5|13
1629154060000|2021-08-16 22:47:40|86547.7|86464.7|86556.9|86461.2|86560|86466.6|86541.3|86457|15
1629154070000|2021-08-16 22:47:50|86555|86456.1|86554.9|86456.1|86555|86466.3|86540.7|86456.1|5
1629154080000|2021-08-16 22:48:00|86552.2|86456.9|86551.3|86462.8|86561|86468.1|86540.8|86456.9|13
1629154090000|2021-08-16 22:48:10|86548.3|86458.1|86549.9|86458.4|86560.2|86464.4|86548.2|86458.1|10
1629154100000|2021-08-16 22:48:20|86540.4|86464.4|86546.3|86466.1|86558.2|86468.8|86539.7|86463.5|34
1629154110000|2021-08-16 22:48:30|86549.2|86462|86546.7|86465.5|86558.6|86467.9|86543.7|86460|72
1629154120000|2021-08-16 22:48:40|86546.5|86465.8|86551.2|86464.8|86553.6|86477.3|86526|86460.4|70
1629154130000|2021-08-16 22:48:50|86550.3|86461.7|86552.2|86464.4|86555.4|86465.9|86541.6|86458.2|43
1629154140000|2021-08-16 22:49:00|86555.8|86463.5|86553.3|86465.6|86562.9|86465.8|86547.7|86462.1|14
1629154150000|2021-08-16 22:49:10|86553.6|86465.5|86549.7|86463.8|86556.8|86466.3|86549|86462.1|60
1629154160000|2021-08-16 22:49:20|86549.9|86462.2|86548.9|86465.7|86557|86465.9|86545.2|86461.5|58
1629154170000|2021-08-16 22:49:30|86549.2|86463.8|86553.1|86464.8|86553.6|86466.6|86548.4|86463.2|16
1629154180000|2021-08-16 22:49:40|86528.4|86478.4|86550.3|86468.7|86553.5|86478.4|86526.1|86463.1|36
1629154190000|2021-08-16 22:49:50|86553.2|86470|86553.7|86466.2|86559.1|86470.6|86548.9|86465.5|59
1629154200000|2021-08-16 22:50:00|86554.8|86467|86553.6|86461.9|86556.8|86467|86549.6|86461.9|57
1629154210000|2021-08-16 22:50:10|86552.6|86461.3|86553.4|86465.4|86554.1|86465.4|86545.9|86460.5|47
1629154220000|2021-08-16 22:50:20|86550.1|86464.7|86550.9|86459.3|86553.7|86464.7|86548.4|86459.3|44
1629154230000|2021-08-16 22:50:30|86553.2|86461.3|86548.3|86460.7|86553.2|86463.6|86543.4|86460.3|11
1629154240000|2021-08-16 22:50:40|86536.7|86465.6|86554.5|86465.5|86555.2|86466.2|86536.7|86461.8|29
1629154250000|2021-08-16 22:50:50|86557.3|86466.2|86555.1|86457.7|86559.8|86466.2|86551.2|86456.1|9
1629154260000|2021-08-16 22:51:00|86543.6|86463.5|86548.3|86459.7|86548.3|86463.5|86543.4|86459.7|7
1629154270000|2021-08-16 22:51:10|86541.7|86466.6|86554.9|86461.5|86555.8|86466.6|86541.5|86461.4|18
1629154280000|2021-08-16 22:51:20|86564.3|86460.3|86547.1|86456|86564.3|86475.1|86525.1|86456|9
1629154290000|2021-08-16 22:51:30|86549.3|86455.2|86544.9|86463.8|86549.3|86465.3|86538|86455.2|12
1629154300000|2021-08-16 22:51:40|86543.7|86463.7|86538.5|86466.8|86549.9|86466.8|86538.5|86460.4|11
1629154310000|2021-08-16 22:51:50|86543.4|86462.6|86548.4|86462.1|86548.4|86476.1|86526|86460.5|6
1629154320000|2021-08-16 22:52:00|86541.7|86465.6|86542.5|86463.3|86544.8|86466.1|86541.7|86462.9|6
1629154330000|2021-08-16 22:52:10|86527.3|86477.3|86524.8|86474.8|86538|86477.4|86524.8|86462.8|4
1629154340000|2021-08-16 22:52:20|86535.4|86464.6|86555.4|86459|86555.4|86474.9|86524.9|86459|4
1629154350000|2021-08-16 22:52:30|86524.3|86474.3|86555.2|86464.4|86566.2|86474.5|86524.3|86452.5|10
1629154360000|2021-08-16 22:52:40|86552.3|86463.7|86552.6|86461.1|86554.6|86467.3|86545.5|86461.1|28
1629154370000|2021-08-16 22:52:50|86552.7|86459.4|86546.4|86462.1|86554|86465.6|86544.3|86458.6|9
1629154380000|2021-08-16 22:53:00|86547.1|86460.8|86537.1|86463.4|86547.1|86466.6|86536.2|86460.8|10
1629154390000|2021-08-16 22:53:10|86537|86463.3|86541.1|86463.5|86542.6|86464.9|86534.2|86458.8|51
1629154400000|2021-08-16 22:53:20|86540.6|86463.2|86526.2|86476.2|86542.6|86476.2|86526.2|86461|5
1629154410000|2021-08-16 22:53:30|86537.4|86464.8|86540.8|86467.4|86545|86476.7|86526.7|86460.5|8
1629154420000|2021-08-16 22:53:40|86545.6|86463.4|86551.9|86462.6|86552.5|86467.1|86535.9|86461.6|9
1629154430000|2021-08-16 22:53:50|86554.2|86460|86556.7|86462.9|86557.5|86463|86549.2|86460|41
1629154440000|2021-08-16 22:54:00|86557.5|86462.5|86558.5|86466.1|86560|86466.1|86554|86453.8|10
1629154450000|2021-08-16 22:54:10|86555.5|86460.9|86556.3|86464.5|86556.3|86464.5|86551.6|86460.9|7
1629154460000|2021-08-16 22:54:20|86555.1|86453.8|86555.5|86459.2|86555.5|86463.2|86542.1|86451.4|8
1629154470000|2021-08-16 22:54:30|86558.1|86455.9|86554.9|86465.6|86558.1|86465.9|86546.6|86454.5|12
1629154480000|2021-08-16 22:54:40|86558.3|86462.6|86552.6|86461.7|86561.1|86462.6|86552.4|86458.5|17
1629154490000|2021-08-16 22:54:50|86550.7|86463|86540.5|86463|86550.8|86464.4|86540.5|86458.8|8
1629154500000|2021-08-16 22:55:00|86543.1|86461.2|86555.6|86457.5|86555.6|86464.9|86543.1|86454.2|13
1629154510000|2021-08-16 22:55:10|86555.4|86455.9|86551.1|86463.8|86560.4|86468.5|86544.5|86455.9|14
1629154520000|2021-08-16 22:55:20|86542.6|86463.7|86551.5|86461.2|86557.2|86465.6|86542.6|86457.3|14
1629154530000|2021-08-16 22:55:30|86551.3|86460.8|86551.1|86459.2|86555.1|86461.5|86547.1|86455.4|19
1629154540000|2021-08-16 22:55:40|86551|86458.9|86552.2|86460.4|86555.8|86461.5|86550.8|86457|13
1629154550000|2021-08-16 22:55:50|86551.1|86459.4|86552.7|86452.7|86560.7|86460.3|86547.7|86452.7|9
1629154560000|2021-08-16 22:56:00|86544|86456.8|86528.9|86478.9|86555.1|86478.9|86528.9|86456.8|9
1629154570000|2021-08-16 22:56:10|86543.2|86461.8|86550.2|86456.6|86550.2|86461.8|86538.8|86455.8|8
1629154580000|2021-08-16 22:56:20|86542.3|86461.2|86552.1|86461.7|86552.2|86462|86540.7|86454.3|9
1629154590000|2021-08-16 22:56:30|86552.4|86461.6|86551.8|86461.9|86554.9|86463.6|86548.4|86460.8|10
1629154600000|2021-08-16 22:56:40|86555.5|86463|86547.6|86464|86555.6|86464.4|86547.6|86459.5|15
1629154610000|2021-08-16 22:56:50|86550.4|86463|86553.3|86463.3|86559.7|86464.6|86550.4|86459.3|17
1629154620000|2021-08-16 22:57:00|86555.6|86461.6|86552.1|86462.9|86557.2|86463|86546|86459.7|9
1629154630000|2021-08-16 22:57:10|86554|86460.3|86550.1|86458.6|86570.6|86466.8|86545.3|86457.5|17
1629154640000|2021-08-16 22:57:20|86551.4|86459|86546.4|86464.5|86556|86464.5|86546.4|86454.9|10
1629154650000|2021-08-16 22:57:30|86557.3|86465.7|86549.2|86461.2|86557.3|86465.7|86549|86458.8|28
1629154660000|2021-08-16 22:57:40|86549.3|86461.8|86559.2|86465.2|86559.2|86466.2|86544.3|86460.3|16
1629154670000|2021-08-16 22:57:50|86562.3|86465.6|86554.1|86460.3|86562.3|86468.8|86551.9|86460.3|8
1629154680000|2021-08-16 22:58:00|86555.4|86457.3|86553.9|86461|86562.8|86462.2|86551.2|86455.9|20
1629154690000|2021-08-16 22:58:10|86552.4|86458.6|86548.3|86460.3|86553.2|86466.4|86543.8|86458.6|17
1629154700000|2021-08-16 22:58:20|86546.6|86458.4|86554.4|86459.9|86556.2|86464.7|86545.7|86458.4|13
1629154710000|2021-08-16 22:58:30|86553.3|86461|86553.4|86459.5|86553.4|86461|86552.5|86457.7|5
1629154720000|2021-08-16 22:58:40|86543.3|86461|86544|86464|86544|86465.4|86543.3|86459.5|4
1629154730000|2021-08-16 22:58:50|86544.2|86464.1|86548.4|86461.6|86549.9|86466.9|86544.2|86461.6|9
1629154740000|2021-08-16 22:59:00|86545.1|86459.8|86544.9|86461.4|86555.1|86464.7|86535.9|86453.9|15
1629154750000|2021-08-16 22:59:10|86549.6|86457.8|86548.3|86458.7|86554.2|86461.6|86547.1|86457.8|13
1629154760000|2021-08-16 22:59:20|86550.5|86457.2|86550.1|86461|86553.5|86463.4|86542.5|86457.2|7
1629154770000|2021-08-16 22:59:30|86551|86458.8|86549.7|86464.1|86554.1|86466.2|86545.3|86458.8|12
1629154780000|2021-08-16 22:59:40|86548.4|86464.2|86546.3|86463.1|86551|86467.4|86542|86460.3|19
1629154790000|2021-08-16 22:59:50|86554.6|86465.2|86552.2|86459.9|86554.6|86466.3|86545.6|86459.9|7
1629154800000|2021-08-16 23:00:00|86557.1|86453.7|86526.6|86476.6|86557.1|86477.2|86523.7|86453.7|28
1629154810000|2021-08-16 23:00:10|86539.6|86464.4|86540.2|86463.6|86540.2|86476.2|86525.5|86463.6|12
1629154820000|2021-08-16 23:00:20|86525.2|86475.2|86531.2|86458.7|86536.5|86475.2|86519.6|86458.1|13
1629154830000|2021-08-16 23:00:30|86532.7|86457.8|86519.7|86469.7|86537.3|86470.7|86519.4|86457.8|56
1629154840000|2021-08-16 23:00:40|86519.3|86469.3|86518.6|86468.6|86535.8|86470.7|86518.6|86458.7|60
1629154850000|2021-08-16 23:00:50|86528.8|86458|86517|86467|86529.8|86468.2|86516.8|86455.1|56
1629154860000|2021-08-16 23:01:00|86516.8|86466.8|86537.1|86452.5|86537.1|86467.9|86515|86447.7|23
1629154870000|2021-08-16 23:01:10|86513.2|86463.2|86524.2|86452.5|86528.9|86466.1|86513.1|86451.8|60
1629154880000|2021-08-16 23:01:20|86524.5|86452.7|86525.9|86453.8|86527.7|86464.2|86513.3|86451.7|56
1629154890000|2021-08-16 23:01:30|86527.2|86453.1|86528|86454.4|86529.7|86463|86511.9|86453.1|28
1629154900000|2021-08-16 23:01:40|86527.5|86454.9|86525.9|86452.9|86527.5|86466|86513.6|86452.1|71
1629154910000|2021-08-16 23:01:50|86525.8|86452.8|86515.1|86465.1|86526.7|86465.6|86512.8|86452.8|65
1629154920000|2021-08-16 23:02:00|86514.7|86464.7|86526.4|86453.8|86528.1|86464.7|86514.7|86451.2|37
1629154930000|2021-08-16 23:02:10|86513.9|86452.7|86527|86455.1|86527.8|86464.4|86513.9|86452.7|18
1629154940000|2021-08-16 23:02:20|86526.9|86455|86525.1|86454|86527.6|86464.9|86513.7|86452.7|38
1629154950000|2021-08-16 23:02:30|86524.7|86454.1|86513|86463|86526.9|86464.5|86512.9|86451.6|44
1629154960000|2021-08-16 23:02:40|86524.2|86452.5|86513.3|86463.3|86525.4|86463.4|86512.7|86452|7
1629154970000|2021-08-16 23:02:50|86514.1|86464.1|86515.4|86465.4|86528.2|86466.2|86513.3|86454.1|60
1629154980000|2021-08-16 23:03:00|86515.2|86465.2|86515|86465|86526.6|86466.2|86513.7|86451.8|62
1629154990000|2021-08-16 23:03:10|86514.7|86464.7|86515.3|86465.3|86526.4|86466.5|86514.2|86454.6|54
1629155000000|2021-08-16 23:03:20|86515.2|86465.2|86513.9|86463.9|86515.5|86465.5|86512.9|86462.9|63
1629155010000|2021-08-16 23:03:30|86513.4|86463.4|86512.2|86462.2|86515.7|86465.7|86512.1|86462.1|72
1629155020000|2021-08-16 23:03:40|86513|86463|86513.5|86463.5|86515|86465|86512.2|86462.2|68
1629155030000|2021-08-16 23:03:50|86513.4|86463.4|86525.4|86452.1|86526.5|86464.8|86512.4|86451.9|76
1629155040000|2021-08-16 23:04:00|86525.6|86452.2|86525.3|86453.2|86526.5|86453.8|86522.9|86451.5|80
1629155050000|2021-08-16 23:04:10|86524.9|86452.9|86524.8|86453.7|86526.8|86464.4|86513.6|86452.5|76
1629155060000|2021-08-16 23:04:20|86525.1|86453.5|86524.8|86452.7|86527.6|86464.5|86512.4|86451.7|77
1629155070000|2021-08-16 23:04:30|86525.3|86452.6|86513.5|86463.5|86527.4|86464|86512.5|86451.4|80
1629155080000|2021-08-16 23:04:40|86513|86463|86523.3|86453|86528.3|86465.4|86512.8|86452|80
1629155090000|2021-08-16 23:04:50|86525.7|86452.7|86524.5|86453.9|86526.1|86464.1|86513.7|86451.8|79
1629155100000|2021-08-16 23:05:00|86525|86454.2|86526.1|86453.7|86526.6|86465.6|86513.9|86452.8|79
1629155110000|2021-08-16 23:05:10|86524.8|86453.8|86526|86454.2|86527.3|86465.1|86512.2|86452.3|75
1629155120000|2021-08-16 23:05:20|86524.8|86454.4|86526|86454.1|86527.3|86465.3|86513|86452.4|74
1629155130000|2021-08-16 23:05:30|86525.3|86453.8|86526.9|86454.5|86530.1|86465.6|86512.3|86450.7|76
1629155140000|2021-08-16 23:05:40|86514.6|86464.6|86514.7|86464.7|86527.1|86465.4|86513.8|86452.8|79
1629155150000|2021-08-16 23:05:50|86514.3|86464.3|86526.1|86454.9|86527.4|86465.7|86513.9|86452.9|79
1629155160000|2021-08-16 23:06:00|86525.2|86454.7|86528.1|86452.4|86528.9|86464.7|86513.8|86451.5|76
1629155170000|2021-08-16 23:06:10|86527.7|86452.6|86526|86454.6|86535.2|86465.5|86511.1|86451|76
1629155180000|2021-08-16 23:06:20|86514.7|86464.7|86524.6|86454.4|86528.1|86465.3|86513.6|86452.8|73
1629155190000|2021-08-16 23:06:30|86525.6|86455.2|86527.5|86453.6|86528.8|86465.1|86513.9|86453|78
1629155200000|2021-08-16 23:06:40|86527.1|86453.7|86525.1|86454.9|86528.3|86464.1|86514.1|86452.9|71
1629155210000|2021-08-16 23:06:50|86525.8|86454.6|86524.8|86454|86526.8|86464.8|86513.4|86453|76
1629155220000|2021-08-16 23:07:00|86525.9|86454.3|86525.9|86452.4|86529.2|86465.2|86512.4|86451.7|78
1629155230000|2021-08-16 23:07:10|86524.9|86453.3|86525.1|86455|86528.8|86465.4|86513.6|86451.7|77
1629155240000|2021-08-16 23:07:20|86526.1|86455.3|86527.9|86453.4|86529.7|86466|86513.4|86453|72
1629155250000|2021-08-16 23:07:30|86528.2|86452.8|86514.1|86464.1|86528.6|86465.9|86513.7|86452.8|74
1629155260000|2021-08-16 23:07:40|86514.4|86464.4|86525.9|86454.5|86527|86465.5|86513.3|86453|72
1629155270000|2021-08-16 23:07:50|86526.4|86454.9|86526.3|86451.7|86528.6|86465.8|86513|86451.7|79
1629155280000|2021-08-16 23:08:00|86525.5|86452.2|86526.2|86454.2|86529|86465.1|86513.2|86452.1|78
1629155290000|2021-08-16 23:08:10|86526.7|86454.7|86526.8|86452.7|86527.8|86464.6|86514|86451.8|76
1629155300000|2021-08-16 23:08:20|86526.9|86452.8|86527.1|86453.6|86529.7|86454.5|86525.7|86451.6|75
1629155310000|2021-08-16 23:08:30|86526.3|86454|86527.9|86453.8|86528.5|86462.3|86512.3|86452.4|77
1629155320000|2021-08-16 23:08:40|86526.4|86454.1|86512.5|86462.5|86527.1|86462.7|86510.6|86452.4|77
1629155330000|2021-08-16 23:08:50|86511.2|86461.2|86516|86466|86529.8|86466.6|86510.1|86454.7|78
1629155340000|2021-08-16 23:09:00|86515.8|86465.8|86527.8|86454.3|86529.8|86466.9|86515.4|86451.9|31
1629155350000|2021-08-16 23:09:10|86515.6|86455.7|86517.8|86467.8|86529.5|86467.8|86515.6|86454.8|54
1629155360000|2021-08-16 23:09:20|86517.3|86467.3|86528.6|86457.9|86531.1|86467.8|86517.2|86456.6|22
1629155370000|2021-08-16 23:09:30|86529.3|86455.5|86516.8|86466.8|86529.9|86466.9|86516.3|86453.9|15
1629155380000|2021-08-16 23:09:40|86516.6|86466.6|86525.2|86450.5|86525.2|86466.6|86516.5|86450.5|4
1629155390000|2021-08-16 23:09:50|86513.7|86463.7|86515.2|86465.2|86515.5|86465.5|86513.3|86463.3|10
1629155400000|2021-08-16 23:10:00|86514.6|86464.6|86534.9|86451.6|86534.9|86465|86513.8|86451.6|8
1629155410000|2021-08-16 23:10:10|86534.2|86450.2|86525.6|86454.2|86536.8|86466.2|86515|86450.2|14
1629155420000|2021-08-16 23:10:20|86525.5|86455.5|86526.8|86455.5|86528.9|86467.5|86514.9|86455.4|12
1629155430000|2021-08-16 23:10:30|86527|86455.1|86514.9|86464.9|86527|86466.1|86514.8|86453.9|8
1629155440000|2021-08-16 23:10:40|86525.4|86454.6|86526.3|86455|86528.7|86466.8|86513.2|86454.6|12
1629155450000|2021-08-16 23:10:50|86528.5|86453.4|86528.5|86453.4|86528.5|86453.4|86528.5|86453.4|1
1629155460000|2021-08-16 23:11:00|86527.6|86456.4|86519.3|86469.3|86534.7|86469.3|86515.9|86454.2|9
1629155470000|2021-08-16 23:11:10|86518.5|86468.5|86519.1|86469.1|86519.8|86469.8|86518.5|86468.5|6
1629155480000|2021-08-16 23:11:20|86519.5|86469.5|86519.4|86469.4|86520.3|86470.3|86519.3|86469.3|9
1629155490000|2021-08-16 23:11:30|86519.7|86469.7|86516|86466|86530.8|86469.7|86513.8|86452|5
1629155500000|2021-08-16 23:11:40|86515.9|86465.9|86513|86463|86523.9|86465.9|86513|86450.2|9
1629155510000|2021-08-16 23:11:50|86512.3|86462.3|86516.8|86466.8|86532.2|86466.8|86512.3|86451|8
1629155520000|2021-08-16 23:12:00|86529.2|86458|86518|86468|86529.7|86468|86516.2|86453.8|7
1629155530000|2021-08-16 23:12:10|86519.6|86469.6|86532.4|86453.8|86532.4|86470.3|86515.3|86453.8|11
1629155540000|2021-08-16 23:12:20|86530|86454.5|86516.3|86466.3|86530|86467.5|86516.3|86453.8|11
1629155550000|2021-08-16 23:12:30|86516|86466|86517.2|86467.2|86536.1|86467.6|86514|86453.1|10
1629155560000|2021-08-16 23:12:40|86517|86467|86516.1|86466.1|86528.2|86467|86516.1|86454.3|5
1629155570000|2021-08-16 23:12:50|86527.8|86455.9|86531.1|86456.4|86531.1|86466.2|86516.2|86455.9|6
1629155580000|2021-08-16 23:13:00|86533.8|86457.6|86516.8|86466.8|86533.8|86470.8|86516.8|86457.6|9
1629155590000|2021-08-16 23:13:10|86517.5|86467.5|86517.6|86467.6|86530.3|86468.1|86517.3|86458.2|8
1629155600000|2021-08-16 23:13:20|86526.1|86454.7|86513.9|86463.9|86526.1|86465.2|86513.1|86454.7|10
1629155610000|2021-08-16 23:13:30|86513.4|86463.4|86514.7|86464.7|86529.4|86467.1|86513.4|86455.5|11
1629155620000|2021-08-16 23:13:40|86515.2|86465.2|86513.3|86463.3|86524.8|86465.2|86513.3|86453.2|7
1629155630000|2021-08-16 23:13:50|86516.3|86466.3|86525.9|86455.6|86530.7|86466.4|86514.9|86455|17
1629155640000|2021-08-16 23:14:00|86515.9|86465.9|86517.1|86467.1|86532.4|86467.4|86515.9|86455|13
1629155650000|2021-08-16 23:14:10|86517|86467|86516.6|86466.6|86517|86467|86515.9|86465.9|7
1629155660000|2021-08-16 23:14:20|86516.5|86466.5|86519|86469|86529.3|86469.4|86514.3|86456|10
1629155670000|2021-08-16 23:14:30|86536.1|86452.2|86515.9|86465.9|86536.3|86465.9|86514.5|86452.2|6
1629155680000|2021-08-16 23:14:40|86514.6|86464.6|86517|86467|86517.9|86467.9|86514.6|86464.6|10
1629155690000|2021-08-16 23:14:50|86516.2|86466.2|86530.4|86458.8|86533.5|86468.7|86515.6|86457.4|12
1629155700000|2021-08-16 23:15:00|86529|86457.2|86517|86467|86529|86467.4|86515.5|86457.2|14
1629155710000|2021-08-16 23:15:10|86518.2|86468.2|86516.7|86466.7|86529.2|86468.4|86516.3|86456.9|43
1629155720000|2021-08-16 23:15:20|86517.4|86467.4|86529.1|86457.5|86529.9|86468.1|86514.3|86457.4|19
1629155730000|2021-08-16 23:15:30|86518.1|86468.1|86516.6|86466.6|86530.4|86468.1|86513.5|86452.9|37
1629155740000|2021-08-16 23:15:40|86516.9|86466.9|86517.4|86467.4|86537.3|86467.8|86515.9|86454.4|53
1629155750000|2021-08-16 23:15:50|86517.9|86467.9|86516.1|86466.1|86529.5|86467.9|86515|86454|67
1629155760000|2021-08-16 23:16:00|86516|86466|86517.8|86467.8|86528.2|86468.1|86516|86457.3|68
1629155770000|2021-08-16 23:16:10|86517.6|86467.6|86534.8|86457|86534.8|86467.8|86514.7|86457|27
1629155780000|2021-08-16 23:16:20|86518.2|86468.2|86518.5|86468.5|86519.3|86469.3|86517.7|86467.7|9
1629155790000|2021-08-16 23:16:30|86518.4|86468.4|86520.3|86470.3|86521.6|86471.6|86516.5|86466.5|23
1629155800000|2021-08-16 23:16:40|86520.1|86470.1|86530.2|86459.8|86530.2|86470.6|86519.5|86459.8|20
1629155810000|2021-08-16 23:16:50|86519.9|86458.7|86519.1|86469.1|86520.2|86470.2|86519.1|86458.7|8
1629155820000|2021-08-16 23:17:00|86519.4|86469.4|86518.2|86468.2|86521.7|86471.7|86518.2|86468.2|26
1629155830000|2021-08-16 23:17:10|86518.9|86468.9|86520.2|86470.2|86536|86473.2|86518|86459.6|38
1629155840000|2021-08-16 23:17:20|86520.1|86470.1|86520.4|86470.4|86520.4|86470.4|86518.3|86468.3|15
1629155850000|2021-08-16 23:17:30|86518.7|86468.7|86520.1|86470.1|86520.7|86470.7|86518.1|86468.1|12
1629155860000|2021-08-16 23:17:40|86519.6|86469.6|86522.1|86472.1|86534.1|86473.2|86519.2|86463.3|9
1629155870000|2021-08-16 23:17:50|86522.2|86472.2|86520|86470|86523.1|86473.1|86520|86470|8
1629155880000|2021-08-16 23:18:00|86520.4|86470.4|86520.8|86470.8|86522.2|86472.2|86520.3|86470.3|7
1629155890000|2021-08-16 23:18:10|86521.8|86471.8|86524.1|86474.1|86524.7|86474.7|86520.6|86470.6|5
1629155900000|2021-08-16 23:18:20|86522.7|86472.7|86524.5|86474.5|86525|86475|86522.7|86472.7|5
1629155910000|2021-08-16 23:18:30|86523.9|86473.9|86520.8|86470.8|86523.9|86473.9|86519.3|86469.3|18
1629155920000|2021-08-16 23:18:40|86520.7|86470.7|86522.7|86472.7|86522.9|86472.9|86519.8|86469.8|14
1629155930000|2021-08-16 23:18:50|86522.3|86472.3|86519.6|86469.6|86522.3|86472.3|86518.5|86468.5|12
1629155940000|2021-08-16 23:19:00|86519|86469|86519.9|86469.9|86535.3|86471.5|86518.7|86460.8|13
1629155950000|2021-08-16 23:19:10|86518|86468|86519.1|86469.1|86519.2|86469.2|86517.8|86467.8|10
1629155960000|2021-08-16 23:19:20|86518.7|86468.7|86531.1|86461.1|86533.1|86473.4|86518.5|86461.1|13
1629155970000|2021-08-16 23:19:30|86520.5|86470.5|86519.8|86469.8|86521.1|86471.1|86519.4|86469.4|10
1629155980000|2021-08-16 23:19:40|86519.2|86469.2|86521.6|86471.6|86523.1|86473.1|86518.2|86468.2|16
1629155990000|2021-08-16 23:19:50|86522.3|86472.3|86517.5|86467.5|86522.3|86472.3|86517.5|86467.5|8
1629156000000|2021-08-16 23:20:00|86517.6|86467.6|86520.1|86470.1|86540.6|86470.8|86517.6|86460.2|19
1629156010000|2021-08-16 23:20:10|86519.2|86469.2|86521.7|86471.7|86535.2|86476.8|86519.1|86465.1|55
1629156020000|2021-08-16 23:20:20|86521.9|86471.9|86521.1|86471.1|86533.6|86474.2|86520.9|86463.5|70
1629156030000|2021-08-16 23:20:30|86520.6|86470.6|86518.3|86468.3|86520.7|86470.7|86517.2|86467.2|40
1629156040000|2021-08-16 23:20:40|86518.1|86468.1|86518.5|86468.5|86520.2|86470.2|86516.7|86466.7|30
1629156050000|2021-08-16 23:20:50|86518.7|86468.7|86519.7|86469.7|86520.4|86470.4|86518.2|86468.2|31
1629156060000|2021-08-16 23:21:00|86519.5|86469.5|86518.8|86468.8|86521.7|86471.7|86518.4|86468.4|29
1629156070000|2021-08-16 23:21:10|86518.1|86468.1|86517.9|86467.9|86533.8|86474.2|86517.7|86461.3|29
1629156080000|2021-08-16 23:21:20|86518.3|86468.3|86521|86471|86521.7|86471.7|86517.8|86467.8|34
1629156090000|2021-08-16 23:21:30|86520.6|86470.6|86519.8|86469.8|86521.3|86471.3|86519.5|86469.5|32
1629156100000|2021-08-16 23:21:40|86519.5|86469.5|86521.1|86471.1|86522.2|86472.2|86519|86469|65
1629156110000|2021-08-16 23:21:50|86521.5|86471.5|86519.2|86469.2|86521.7|86471.7|86518.1|86468.1|26
1629156120000|2021-08-16 23:22:00|86518.5|86468.5|86518.5|86468.5|86522.5|86472.5|86517.9|86467.9|73
1629156130000|2021-08-16 23:22:10|86517.9|86467.9|86520.3|86470.3|86522.4|86472.4|86517.3|86467.3|72
1629156140000|2021-08-16 23:22:20|86520.8|86470.8|86517.5|86467.5|86520.8|86470.8|86517|86467|71
1629156150000|2021-08-16 23:22:30|86517.2|86467.2|86518.1|86468.1|86518.8|86468.8|86517|86467|68
1629156160000|2021-08-16 23:22:40|86517.9|86467.9|86522.1|86472.1|86522.1|86472.1|86517.2|86467.2|61
1629156170000|2021-08-16 23:22:50|86522.8|86472.8|86520.4|86470.4|86522.8|86472.8|86519.6|86469.6|30
1629156180000|2021-08-16 23:23:00|86520.2|86470.2|86522.1|86472.1|86522.1|86472.1|86518.3|86468.3|36
1629156190000|2021-08-16 23:23:10|86522.8|86472.8|86522.8|86472.8|86523.8|86473.8|86519.3|86469.3|27
1629156200000|2021-08-16 23:23:20|86523|86473|86520.1|86470.1|86523|86473|86519.8|86469.8|55
1629156210000|2021-08-16 23:23:30|86520.3|86470.3|86519.4|86469.4|86523.2|86473.2|86518|86468|68
1629156220000|2021-08-16 23:23:40|86519.2|86469.2|86520.5|86470.5|86521.1|86471.1|86518|86468|62
1629156230000|2021-08-16 23:23:50|86520.7|86470.7|86523.4|86473.4|86526.4|86476.4|86520.1|86470.1|20
1629156240000|2021-08-16 23:24:00|86523.7|86473.7|86523|86473|86523.7|86473.7|86522.6|86472.6|12
1629156250000|2021-08-16 23:24:10|86523.5|86473.5|86525.2|86475.2|86525.2|86475.2|86522|86472|7
1629156260000|2021-08-16 23:24:20|86523.8|86473.8|86519.9|86469.9|86524|86474|86519.2|86469.2|14
1629156270000|2021-08-16 23:24:30|86519.2|86469.2|86522.6|86472.6|86525.3|86475.3|86519.2|86469.2|16
1629156280000|2021-08-16 23:24:40|86522|86472|86524|86474|86524|86474|86520|86470|10
1629156290000|2021-08-16 23:24:50|86521.3|86471.3|86525.2|86475.2|86525.2|86475.2|86520.9|86470.9|14
1629156300000|2021-08-16 23:25:00|86523.7|86473.7|86523.2|86473.2|86524.5|86474.5|86523.2|86473.2|5
1629156310000|2021-08-16 23:25:10|86523.8|86473.8|86521.6|86471.6|86523.8|86473.8|86521.3|86471.3|6
1629156320000|2021-08-16 23:25:20|86519.4|86469.4|86523.8|86473.8|86523.8|86473.8|86519.4|86469.4|7
1629156330000|2021-08-16 23:25:30|86519.7|86469.7|86519.8|86469.8|86519.8|86469.8|86519.7|86469.7|4
1629156340000|2021-08-16 23:25:40|86519.7|86469.7|86519.7|86469.7|86519.8|86469.8|86519.7|86469.7|7
1629156350000|2021-08-16 23:25:50|86519.8|86469.8|86519.2|86469.2|86519.8|86469.8|86518.2|86468.2|7
1629156360000|2021-08-16 23:26:00|86518.8|86468.8|86519.7|86469.7|86521.6|86471.6|86518.8|86468.8|13
1629156370000|2021-08-16 23:26:10|86520|86470|86524.6|86474.6|86524.6|86474.6|86519.8|86469.8|7
1629156380000|2021-08-16 23:26:20|86524|86474|86519.9|86469.9|86524|86474|86519.6|86469.6|12
1629156390000|2021-08-16 23:26:30|86520.6|86470.6|86518.6|86468.6|86521.2|86471.2|86516.4|86466.4|42
1629156400000|2021-08-16 23:26:40|86518.3|86468.3|86518.2|86468.2|86518.9|86468.9|86517.3|86467.3|73
1629156410000|2021-08-16 23:26:50|86518.1|86468.1|86520.4|86470.4|86521.2|86471.2|86517|86467|73
1629156420000|2021-08-16 23:27:00|86520.5|86470.5|86519.2|86469.2|86520.6|86470.6|86518.3|86468.3|71
1629156430000|2021-08-16 23:27:10|86518.9|86468.9|86518.9|86468.9|86521.8|86471.8|86516.3|86466.3|77
1629156440000|2021-08-16 23:27:20|86519.7|86469.7|86518.9|86468.9|86520.1|86470.1|86518.1|86468.1|67
1629156450000|2021-08-16 23:27:30|86519|86469|86519.3|86469.3|86521.9|86471.9|86516.2|86466.2|70
1629156460000|2021-08-16 23:27:40|86519.8|86469.8|86519.1|86469.1|86520.1|86470.1|86518|86468|71
1629156470000|2021-08-16 23:27:50|86519.3|86469.3|86520.5|86470.5|86521.4|86471.4|86516.2|86466.2|71
1629156480000|2021-08-16 23:28:00|86520.4|86470.4|86522.6|86472.6|86523.1|86473.1|86516.7|86466.7|72
1629156490000|2021-08-16 23:28:10|86522.7|86472.7|86521.9|86471.9|86523.3|86473.3|86519.2|86469.2|67
1629156500000|2021-08-16 23:28:20|86521.7|86471.7|86522.4|86472.4|86523|86473|86520.2|86470.2|68
1629156510000|2021-08-16 23:28:30|86521.4|86471.4|86519.9|86469.9|86522.8|86472.8|86519.3|86469.3|70
1629156520000|2021-08-16 23:28:40|86520.4|86470.4|86523.3|86473.3|86529.4|86479.4|86519.5|86469.5|54
1629156530000|2021-08-16 23:28:50|86524|86474|86529.7|86479.7|86529.8|86479.8|86523.4|86473.4|29
1629156540000|2021-08-16 23:29:00|86528.8|86478.8|86526.9|86476.9|86528.8|86478.8|86521.8|86471.8|68
1629156550000|2021-08-16 23:29:10|86525|86475|86529.2|86479.2|86531.6|86481.6|86523.5|86473.5|72
1629156560000|2021-08-16 23:29:20|86529.1|86479.1|86527.3|86477.3|86530.3|86480.3|86527.2|86477.2|66
1629156570000|2021-08-16 23:29:30|86527.2|86477.2|86526.5|86476.5|86533.2|86483.2|86526.5|86476.5|67
1629156580000|2021-08-16 23:29:40|86528.1|86478.1|86524.9|86474.9|86528.6|86478.6|86524.8|86474.8|70
1629156590000|2021-08-16 23:29:50|86524|86474|86527.4|86477.4|86527.9|86477.9|86523.7|86473.7|68
1629156600000|2021-08-16 23:30:00|86527.5|86477.5|86529.1|86479.1|86530.6|86480.6|86527.5|86477.5|31
1629156610000|2021-08-16 23:30:10|86529.8|86479.8|86530.3|86480.3|86530.5|86480.5|86525.1|86475.1|59
1629156620000|2021-08-16 23:30:20|86530.4|86480.4|86529.1|86479.1|86533|86483|86528.7|86478.7|27
1629156630000|2021-08-16 23:30:30|86528.9|86478.9|86531.9|86481.9|86531.9|86481.9|86527.3|86477.3|27
1629156640000|2021-08-16 23:30:40|86530.7|86480.7|86528.1|86478.1|86531.2|86481.2|86527.4|86477.4|24
1629156650000|2021-08-16 23:30:50|86530.7|86480.7|86528.2|86478.2|86530.7|86480.7|86527.3|86477.3|25
1629156660000|2021-08-16 23:31:00|86528.3|86478.3|86528.4|86478.4|86529.8|86479.8|86528.1|86478.1|17
1629156670000|2021-08-16 23:31:10|86529|86479|86528|86478|86530.6|86480.6|86528|86478|17
1629156680000|2021-08-16 23:31:20|86525.8|86475.8|86524.4|86474.4|86528.3|86478.3|86524.4|86474.4|21
1629156690000|2021-08-16 23:31:30|86527|86477|86526.5|86476.5|86528.1|86478.1|86526.2|86476.2|11
1629156700000|2021-08-16 23:31:40|86526.7|86476.7|86525.8|86475.8|86530.2|86480.2|86525.4|86475.4|40
1629156710000|2021-08-16 23:31:50|86526|86476|86528.3|86478.3|86530.4|86480.4|86524.2|86474.2|63
1629156720000|2021-08-16 23:32:00|86528|86478|86528|86478|86531.2|86481.2|86524.6|86474.6|71
1629156730000|2021-08-16 23:32:10|86527.7|86477.7|86527.1|86477.1|86531.1|86481.1|86525.3|86475.3|71
1629156740000|2021-08-16 23:32:20|86530.6|86480.6|86528.4|86478.4|86531.5|86481.5|86525.1|86475.1|67
1629156750000|2021-08-16 23:32:30|86528.2|86478.2|86524.5|86474.5|86530.2|86480.2|86524.5|86474.5|65
1629156760000|2021-08-16 23:32:40|86524.6|86474.6|86524.5|86474.5|86529.5|86479.5|86524.2|86474.2|62
1629156770000|2021-08-16 23:32:50|86524.4|86474.4|86526|86476|86529.1|86479.1|86523.3|86473.3|61
1629156780000|2021-08-16 23:33:00|86526.1|86476.1|86526.1|86476.1|86530.9|86480.9|86525|86475|26
1629156790000|2021-08-16 23:33:10|86527.9|86477.9|86527|86477|86531.5|86481.5|86524|86474|54
1629156800000|2021-08-16 23:33:20|86528.3|86478.3|86526.3|86476.3|86531.4|86481.4|86525.4|86475.4|67
1629156810000|2021-08-16 23:33:30|86526.7|86476.7|86524.2|86474.2|86529.4|86479.4|86523.2|86473.2|72
1629156820000|2021-08-16 23:33:40|86525.6|86475.6|86527.8|86477.8|86529.6|86479.6|86524.2|86474.2|69
1629156830000|2021-08-16 23:33:50|86527.7|86477.7|86525.4|86475.4|86531|86481|86523.5|86473.5|68
1629156840000|2021-08-16 23:34:00|86525.5|86475.5|86524.5|86474.5|86530.7|86480.7|86522.9|86472.9|59
1629156850000|2021-08-16 23:34:10|86524.4|86474.4|86526.5|86476.5|86529.9|86479.9|86523.8|86473.8|68
1629156860000|2021-08-16 23:34:20|86527.4|86477.4|86526.4|86476.4|86530.6|86480.6|86524.7|86474.7|69
1629156870000|2021-08-16 23:34:30|86526.9|86476.9|86528.7|86478.7|86529.2|86479.2|86525.6|86475.6|66
1629156880000|2021-08-16 23:34:40|86525.6|86475.6|86527.6|86477.6|86530.5|86480.5|86525.6|86475.6|68
1629156890000|2021-08-16 23:34:50|86526.6|86476.6|86527.4|86477.4|86529.1|86479.1|86524.2|86474.2|62
1629156900000|2021-08-16 23:35:00|86527.8|86477.8|86533.6|86483.6|86533.7|86483.7|86524.4|86474.4|42
1629156910000|2021-08-16 23:35:10|86533.3|86483.3|86530.1|86480.1|86533.3|86483.3|86530.1|86480.1|16
1629156920000|2021-08-16 23:35:20|86530.9|86480.9|86529|86479|86533.2|86483.2|86529|86479|13
1629156930000|2021-08-16 23:35:30|86529.3|86479.3|86529.8|86479.8|86533.4|86483.4|86529.3|86479.3|14
1629156940000|2021-08-16 23:35:40|86529.5|86479.5|86527.4|86477.4|86533.1|86483.1|86526.4|86476.4|12
1629156950000|2021-08-16 23:35:50|86528.2|86478.2|86530.8|86480.8|86531.9|86481.9|86527.7|86477.7|9
1629156960000|2021-08-16 23:36:00|86537.2|86487.2|86531.1|86481.1|86538.6|86488.6|86531.1|86481.1|8
1629156970000|2021-08-16 23:36:10|86532.2|86482.2|86529.8|86479.8|86532.9|86482.9|86529.7|86479.7|14
1629156980000|2021-08-16 23:36:20|86534.3|86484.3|86533.4|86483.4|86537.4|86487.4|86531.8|86481.8|13
1629156990000|2021-08-16 23:36:30|86533.6|86483.6|86534.1|86484.1|86534.2|86484.2|86531.5|86481.5|7
1629157000000|2021-08-16 23:36:40|86532.6|86482.6|86529.6|86479.6|86532.8|86482.8|86529.6|86479.6|13
1629157010000|2021-08-16 23:36:50|86531.5|86481.5|86526.6|86476.6|86531.5|86481.5|86526|86476|7
1629157020000|2021-08-16 23:37:00|86530.4|86480.4|86528.9|86478.9|86530.4|86480.4|86528.7|86478.7|7
1629157030000|2021-08-16 23:37:10|86529.6|86479.6|86536.7|86486.7|86536.7|86486.7|86529.4|86479.4|7
1629157040000|2021-08-16 23:37:20|86536.2|86486.2|86532.8|86482.8|86536.2|86486.2|86532.8|86482.8|4
1629157050000|2021-08-16 23:37:30|86534.2|86484.2|86531.8|86481.8|86534.2|86484.2|86531.4|86481.4|8
1629157060000|2021-08-16 23:37:40|86532.3|86482.3|86527|86477|86532.7|86482.7|86526.5|86476.5|6
1629157070000|2021-08-16 23:37:50|86533.3|86483.3|86527.6|86477.6|86533.3|86483.3|86527.6|86477.6|25
1629157080000|2021-08-16 23:38:00|86527.1|86477.1|86526|86476|86527.1|86477.1|86525.2|86475.2|11
1629157090000|2021-08-16 23:38:10|86526.6|86476.6|86527|86477|86527.3|86477.3|86525.7|86475.7|9
1629157100000|2021-08-16 23:38:20|86526|86476|86524.6|86474.6|86528.4|86478.4|86522.9|86472.9|12
1629157110000|2021-08-16 23:38:30|86525.4|86475.4|86524.6|86474.6|86525.9|86475.9|86524.6|86474.6|10
1629157120000|2021-08-16 23:38:40|86525.1|86475.1|86530.2|86480.2|86531.4|86481.4|86525.1|86475.1|12
1629157130000|2021-08-16 23:38:50|86530.3|86480.3|86531.3|86481.3|86533.8|86483.8|86529.3|86479.3|21
1629157140000|2021-08-16 23:39:00|86533.6|86483.6|86532.7|86482.7|86533.6|86483.6|86530.4|86480.4|12
1629157150000|2021-08-16 23:39:10|86533.4|86483.4|86529|86479|86533.4|86483.4|86529|86479|6
1629157160000|2021-08-16 23:39:20|86527.7|86477.7|86526|86476|86528.2|86478.2|86525.8|86475.8|26
1629157170000|2021-08-16 23:39:30|86526.1|86476.1|86527.5|86477.5|86530.9|86480.9|86525.9|86475.9|17
1629157180000|2021-08-16 23:39:40|86526.6|86476.6|86528|86478|86533.3|86483.3|86526.4|86476.4|19
1629157190000|2021-08-16 23:39:50|86527.7|86477.7|86528.4|86478.4|86533.7|86483.7|86527.7|86477.7|28
1629157200000|2021-08-16 23:40:00|86528|86478|86535.6|86485.6|86535.6|86485.6|86528|86478|15
1629157210000|2021-08-16 23:40:10|86533.9|86483.9|86533|86483|86535.6|86485.6|86532.3|86482.3|14
1629157220000|2021-08-16 23:40:20|86533.5|86483.5|86533.4|86483.4|86533.5|86483.5|86532.2|86482.2|6
1629157230000|2021-08-16 23:40:30|86531.7|86481.7|86527.6|86477.6|86535.7|86485.7|86527.2|86477.2|13
1629157240000|2021-08-16 23:40:40|86527.3|86477.3|86530.2|86480.2|86531.2|86481.2|86527.1|86477.1|9
1629157250000|2021-08-16 23:40:50|86531.1|86481.1|86533.6|86483.6|86533.6|86483.6|86530.4|86480.4|6
1629157260000|2021-08-16 23:41:00|86532.2|86482.2|86532.4|86482.4|86534.7|86484.7|86530.8|86480.8|23
1629157270000|2021-08-16 23:41:10|86533.1|86483.1|86534.2|86484.2|86534.2|86484.2|86530.4|86480.4|8
1629157280000|2021-08-16 23:41:20|86534.6|86484.6|86528.5|86478.5|86534.6|86484.6|86528.5|86478.5|10
1629157290000|2021-08-16 23:41:30|86526.8|86476.8|86527.7|86477.7|86530.2|86480.2|86526.1|86476.1|19
1629157300000|2021-08-16 23:41:40|86528|86478|86527.8|86477.8|86528.5|86478.5|86526.3|86476.3|15
1629157310000|2021-08-16 23:41:50|86527.6|86477.6|86531.5|86481.5|86533.7|86483.7|86527.5|86477.5|9
1629157320000|2021-08-16 23:42:00|86530.5|86480.5|86533.7|86483.7|86534.3|86484.3|86529.1|86479.1|17
1629157330000|2021-08-16 23:42:10|86534.5|86484.5|86533.5|86483.5|86535.4|86485.4|86532.6|86482.6|11
1629157340000|2021-08-16 23:42:20|86534.6|86484.6|86529.4|86479.4|86534.9|86484.9|86526.2|86476.2|24
1629157350000|2021-08-16 23:42:30|86529.7|86479.7|86535.8|86485.8|86535.8|86485.8|86527.1|86477.1|15
1629157360000|2021-08-16 23:42:40|86534.9|86484.9|86526.9|86476.9|86536|86486|86524.2|86474.2|20
1629157370000|2021-08-16 23:42:50|86524.6|86474.6|86526.4|86476.4|86528.3|86478.3|86524.6|86474.6|11
1629157380000|2021-08-16 23:43:00|86526.3|86476.3|86531.2|86481.2|86532.9|86482.9|86526.3|86476.3|11
1629157390000|2021-08-16 23:43:10|86536.5|86486.5|86526.6|86476.6|86536.5|86486.5|86526.6|86476.6|15
1629157400000|2021-08-16 23:43:20|86526.5|86476.5|86529.2|86479.2|86530|86480|86526.1|86476.1|25
1629157410000|2021-08-16 23:43:30|86528.9|86478.9|86527.3|86477.3|86529.2|86479.2|86526.4|86476.4|27
1629157420000|2021-08-16 23:43:40|86527.1|86477.1|86524.5|86474.5|86528.5|86478.5|86524.4|86474.4|22
1629157430000|2021-08-16 23:43:50|86524.3|86474.3|86526.5|86476.5|86526.8|86476.8|86524.3|86474.3|26
1629157440000|2021-08-16 23:44:00|86527|86477|86527|86477|86527.4|86477.4|86526.5|86476.5|15
1629157450000|2021-08-16 23:44:10|86527.7|86477.7|86528.5|86478.5|86532.3|86482.3|86527.7|86477.7|17
1629157460000|2021-08-16 23:44:20|86528.2|86478.2|86530.4|86480.4|86532.1|86482.1|86527.1|86477.1|13
1629157470000|2021-08-16 23:44:30|86530.6|86480.6|86528.7|86478.7|86530.6|86480.6|86527.3|86477.3|7
1629157480000|2021-08-16 23:44:40|86530.9|86480.9|86528.9|86478.9|86532.1|86482.1|86526.6|86476.6|17
1629157490000|2021-08-16 23:44:50|86530.3|86480.3|86526.4|86476.4|86530.3|86480.3|86526|86476|11
1629157500000|2021-08-16 23:45:00|86525.9|86475.9|86529.3|86479.3|86529.3|86479.3|86525.1|86475.1|18
1629157510000|2021-08-16 23:45:10|86530.4|86480.4|86530.3|86480.3|86532.3|86482.3|86526.6|86476.6|16
1629157520000|2021-08-16 23:45:20|86531.1|86481.1|86529|86479|86531.3|86481.3|86529|86479|5
1629157530000|2021-08-16 23:45:30|86531.3|86481.3|86525.5|86475.5|86532.4|86482.4|86525.5|86475.5|10
1629157540000|2021-08-16 23:45:40|86526|86476|86526.6|86476.6|86527.7|86477.7|86526|86476|14
1629157550000|2021-08-16 23:45:50|86526.5|86476.5|86527|86477|86527.3|86477.3|86526|86476|18
1629157560000|2021-08-16 23:46:00|86526.3|86476.3|86530.2|86480.2|86531.5|86481.5|86525.6|86475.6|21
1629157570000|2021-08-16 23:46:10|86529.6|86479.6|86529.8|86479.8|86530.5|86480.5|86528.1|86478.1|20
1629157580000|2021-08-16 23:46:20|86531|86481|86530.1|86480.1|86531|86481|86529.7|86479.7|5
1629157590000|2021-08-16 23:46:30|86532.5|86482.5|86528.6|86478.6|86532.5|86482.5|86525.4|86475.4|15
1629157600000|2021-08-16 23:46:40|86529|86479|86528.7|86478.7|86530.4|86480.4|86526.7|86476.7|9
1629157610000|2021-08-16 23:46:50|86527.4|86477.4|86530.7|86480.7|86531.4|86481.4|86527.4|86477.4|13
1629157620000|2021-08-16 23:47:00|86531.3|86481.3|86527.6|86477.6|86531.5|86481.5|86527.4|86477.4|17
1629157630000|2021-08-16 23:47:10|86527.5|86477.5|86530|86480|86530.5|86480.5|86524.6|86474.6|27
1629157640000|2021-08-16 23:47:20|86529.1|86479.1|86531.3|86481.3|86531.4|86481.4|86528.4|86478.4|16
1629157650000|2021-08-16 23:47:30|86530.8|86480.8|86530.3|86480.3|86531.4|86481.4|86528.9|86478.9|15
1629157660000|2021-08-16 23:47:40|86529.9|86479.9|86528.9|86478.9|86529.9|86479.9|86525|86475|17
1629157670000|2021-08-16 23:47:50|86530.9|86480.9|86532.9|86482.9|86532.9|86482.9|86530.2|86480.2|6
1629157680000|2021-08-16 23:48:00|86530|86480|86530.1|86480.1|86531.2|86481.2|86529|86479|9
1629157690000|2021-08-16 23:48:10|86528|86478|86524.2|86474.2|86531.6|86481.6|86524.2|86474.2|11
1629157700000|2021-08-16 23:48:20|86524.9|86474.9|86526.4|86476.4|86527.5|86477.5|86524.9|86474.9|6
1629157710000|2021-08-16 23:48:30|86531.9|86481.9|86525.1|86475.1|86531.9|86481.9|86524.8|86474.8|17
1629157720000|2021-08-16 23:48:40|86525|86475|86533.3|86483.3|86533.3|86483.3|86525|86475|14
1629157730000|2021-08-16 23:48:50|86536.4|86486.4|86530.1|86480.1|86536.4|86486.4|86529.1|86479.1|14
1629157740000|2021-08-16 23:49:00|86530.7|86480.7|86528.8|86478.8|86531.9|86481.9|86527.6|86477.6|13
1629157750000|2021-08-16 23:49:10|86528.2|86478.2|86531.9|86481.9|86531.9|86481.9|86527|86477|9
1629157760000|2021-08-16 23:49:20|86533.5|86483.5|86531.5|86481.5|86533.5|86483.5|86528.2|86478.2|20
1629157770000|2021-08-16 23:49:30|86530.5|86480.5|86532.7|86482.7|86533|86483|86530.5|86480.5|12
1629157780000|2021-08-16 23:49:40|86532.5|86482.5|86531.5|86481.5|86532.5|86482.5|86529|86479|16
1629157790000|2021-08-16 23:49:50|86531|86481|86530.8|86480.8|86531.7|86481.7|86527.9|86477.9|20
1629157800000|2021-08-16 23:50:00|86530.6|86480.6|86531.7|86481.7|86531.7|86481.7|86528.1|86478.1|13
1629157810000|2021-08-16 23:50:10|86531.4|86481.4|86530.1|86480.1|86532.2|86482.2|86528|86478|15
1629157820000|2021-08-16 23:50:20|86533.2|86483.2|86530.7|86480.7|86533.2|86483.2|86528.1|86478.1|19
1629157830000|2021-08-16 23:50:30|86530.1|86480.1|86530.5|86480.5|86530.8|86480.8|86528.5|86478.5|7
1629157840000|2021-08-16 23:50:40|86529.8|86479.8|86530.2|86480.2|86532.5|86482.5|86529.5|86479.5|11
1629157850000|2021-08-16 23:50:50|86529.9|86479.9|86533.2|86483.2|86533.2|86483.2|86529.6|86479.6|26
1629157860000|2021-08-16 23:51:00|86533.1|86483.1|86528.5|86478.5|86533.1|86483.1|86527.7|86477.7|30
1629157870000|2021-08-16 23:51:10|86527.5|86477.5|86528.8|86478.8|86529.6|86479.6|86526|86476|46
1629157880000|2021-08-16 23:51:20|86528.7|86478.7|86528.9|86478.9|86529.3|86479.3|86526.1|86476.1|29
1629157890000|2021-08-16 23:51:30|86529.1|86479.1|86525.5|86475.5|86529.1|86479.1|86525.5|86475.5|46
1629157900000|2021-08-16 23:51:40|86526.4|86476.4|86524|86474|86526.4|86476.4|86522.6|86472.6|29
1629157910000|2021-08-16 23:51:50|86523.5|86473.5|86526.2|86476.2|86528.1|86478.1|86522.5|86472.5|40
1629157920000|2021-08-16 23:52:00|86528.9|86478.9|86528|86478|86531.7|86481.7|86524.1|86474.1|47
1629157930000|2021-08-16 23:52:10|86528.2|86478.2|86526.9|86476.9|86529.1|86479.1|86526.1|86476.1|47
1629157940000|2021-08-16 23:52:20|86527|86477|86528.1|86478.1|86530.9|86480.9|86527|86477|20
1629157950000|2021-08-16 23:52:30|86528.6|86478.6|86528.8|86478.8|86529.3|86479.3|86525.9|86475.9|12
1629157960000|2021-08-16 23:52:40|86529.2|86479.2|86524.9|86474.9|86529.4|86479.4|86523.8|86473.8|16
1629157970000|2021-08-16 23:52:50|86525.6|86475.6|86527.1|86477.1|86530.7|86480.7|86525.6|86475.6|12
1629157980000|2021-08-16 23:53:00|86526.3|86476.3|86528.3|86478.3|86530.4|86480.4|86526.3|86476.3|21
1629157990000|2021-08-16 23:53:10|86528|86478|86528.5|86478.5|86529.8|86479.8|86527.3|86477.3|49
1629158000000|2021-08-16 23:53:20|86528.7|86478.7|86529.6|86479.6|86529.6|86479.6|86527.1|86477.1|15
1629158010000|2021-08-16 23:53:30|86531|86481|86526.3|86476.3|86531|86481|86526.3|86476.3|12
1629158020000|2021-08-16 23:53:40|86530.5|86480.5|86527.3|86477.3|86530.5|86480.5|86525.5|86475.5|12
1629158030000|2021-08-16 23:53:50|86527.5|86477.5|86529.3|86479.3|86530|86480|86526.6|86476.6|21
1629158040000|2021-08-16 23:54:00|86528.5|86478.5|86529.3|86479.3|86529.5|86479.5|86527.2|86477.2|24
1629158050000|2021-08-16 23:54:10|86527.6|86477.6|86531.6|86481.6|86531.6|86481.6|86526.2|86476.2|23
1629158060000|2021-08-16 23:54:20|86530.3|86480.3|86528.5|86478.5|86531.4|86481.4|86528.4|86478.4|18
1629158070000|2021-08-16 23:54:30|86529.8|86479.8|86531.4|86481.4|86532.1|86482.1|86529.4|86479.4|12
1629158080000|2021-08-16 23:54:40|86530.1|86480.1|86530.6|86480.6|86531.7|86481.7|86530|86480|7
1629158090000|2021-08-16 23:54:50|86529.5|86479.5|86524.6|86474.6|86530.8|86480.8|86523.4|86473.4|8
1629158100000|2021-08-16 23:55:00|86523.8|86473.8|86526.2|86476.2|86526.2|86476.2|86523.4|86473.4|7
1629158110000|2021-08-16 23:55:10|86525.2|86475.2|86531.8|86481.8|86531.8|86481.8|86521.8|86471.8|11
1629158120000|2021-08-16 23:55:20|86534|86484|86532.9|86482.9|86534|86484|86531|86481|7
1629158130000|2021-08-16 23:55:30|86532.6|86482.6|86532.6|86482.6|86532.6|86482.6|86528.7|86478.7|10
1629158140000|2021-08-16 23:55:40|86532.9|86482.9|86526.2|86476.2|86532.9|86482.9|86526.2|86476.2|9
1629158150000|2021-08-16 23:55:50|86524.9|86474.9|86523.9|86473.9|86524.9|86474.9|86523.1|86473.1|6
1629158160000|2021-08-16 23:56:00|86524|86474|86523.6|86473.6|86524|86474|86521.6|86471.6|4
1629158170000|2021-08-16 23:56:10|86523.3|86473.3|86530.5|86480.5|86530.5|86480.5|86522.8|86472.8|6
1629158180000|2021-08-16 23:56:20|86525.8|86475.8|86533.4|86483.4|86533.4|86483.4|86525.8|86475.8|8
1629158190000|2021-08-16 23:56:30|86531.5|86481.5|86529.5|86479.5|86531.9|86481.9|86528.3|86478.3|25
1629158200000|2021-08-16 23:56:40|86530.2|86480.2|86529.2|86479.2|86531.7|86481.7|86527.1|86477.1|12
1629158210000|2021-08-16 23:56:50|86531.3|86481.3|86530.1|86480.1|86531.3|86481.3|86529.8|86479.8|8
1629158220000|2021-08-16 23:57:00|86528.5|86478.5|86529.3|86479.3|86531.1|86481.1|86526|86476|14
1629158230000|2021-08-16 23:57:10|86528.7|86478.7|86528.4|86478.4|86528.9|86478.9|86527.1|86477.1|11
1629158240000|2021-08-16 23:57:20|86528.2|86478.2|86532.8|86482.8|86538.2|86488.2|86527.9|86477.9|14
1629158250000|2021-08-16 23:57:30|86535.1|86485.1|86533|86483|86537.6|86487.6|86532.2|86482.2|12
1629158260000|2021-08-16 23:57:40|86533.1|86483.1|86531.8|86481.8|86535.1|86485.1|86531.8|86481.8|15
1629158270000|2021-08-16 23:57:50|86532|86482|86527.6|86477.6|86532.8|86482.8|86527.6|86477.6|4
1629158280000|2021-08-16 23:58:00|86527.3|86477.3|86531.3|86481.3|86531.3|86481.3|86526.6|86476.6|12
1629158290000|2021-08-16 23:58:10|86532.6|86482.6|86531.9|86481.9|86535.5|86485.5|86529.4|86479.4|10
1629158300000|2021-08-16 23:58:20|86533|86483|86533.6|86483.6|86536.1|86486.1|86532.1|86482.1|12
1629158310000|2021-08-16 23:58:30|86534.2|86484.2|86534|86484|86534.7|86484.7|86532.9|86482.9|11
1629158320000|2021-08-16 23:58:40|86532.9|86482.9|86527.7|86477.7|86533.1|86483.1|86527.7|86477.7|10
1629158330000|2021-08-16 23:58:50|86527.4|86477.4|86527.2|86477.2|86527.4|86477.4|86527|86477|3
1629158340000|2021-08-16 23:59:00|86526.5|86476.5|86526.1|86476.1|86527.8|86477.8|86525.8|86475.8|13
1629158350000|2021-08-16 23:59:10|86525.9|86475.9|86529|86479|86530.9|86480.9|86525.9|86475.9|8
1629158360000|2021-08-16 23:59:20|86530.6|86480.6|86533.6|86483.6|86533.6|86483.6|86528.9|86478.9|8
1629158370000|2021-08-16 23:59:30|86533.4|86483.4|86532|86482|86533.5|86483.5|86531.7|86481.7|6
1629158380000|2021-08-16 23:59:40|86531|86481|86526.6|86476.6|86531|86481|86526.6|86476.6|6
1629158390000|2021-08-16 23:59:50|86526.7|86476.7|86526.6|86476.6|86526.9|86476.9|86526.5|86476.5|7
1629158400000|2021-08-17 00:00:00|86525.8|86475.8|86532.6|86482.6|86533.4|86483.4|86525.8|86475.8|27
1629158410000|2021-08-17 00:00:10|86533|86483|86533.5|86483.5|86534.1|86484.1|86531.6|86481.6|12
1629158420000|2021-08-17 00:00:20|86533.4|86483.4|86533.4|86483.4|86534.1|86484.1|86532.2|86482.2|7
1629158430000|2021-08-17 00:00:30|86533.6|86483.6|86529|86479|86533.9|86483.9|86529|86479|12
1629158440000|2021-08-17 00:00:40|86529.2|86479.2|86529.1|86479.1|86529.6|86479.6|86529|86479|14
1629158450000|2021-08-17 00:00:50|86529.2|86479.2|86532.7|86482.7|86535|86485|86528.3|86478.3|17
1629158460000|2021-08-17 00:01:00|86534.5|86484.5|86535.2|86485.2|86535.6|86485.6|86532.7|86482.7|15
1629158470000|2021-08-17 00:01:10|86534.9|86484.9|86538.6|86488.6|86540.3|86490.3|86533.8|86483.8|32
1629158480000|2021-08-17 00:01:20|86537.9|86487.9|86546.7|86496.7|86546.7|86496.7|86537.3|86487.3|41
1629158490000|2021-08-17 00:01:30|86545.8|86495.8|86538.9|86488.9|86547.3|86497.3|86538.4|86488.4|53
1629158500000|2021-08-17 00:01:40|86539.5|86489.5|86538.4|86488.4|86541.8|86491.8|86536.2|86486.2|38
1629158510000|2021-08-17 00:01:50|86538|86488|86537.6|86487.6|86538.7|86488.7|86536.9|86486.9|13
1629158520000|2021-08-17 00:02:00|86538.4|86488.4|86537.2|86487.2|86539.5|86489.5|86537.2|86487.2|47
1629158530000|2021-08-17 00:02:10|86537|86487|86534|86484|86538.7|86488.7|86534|86484|20
1629158540000|2021-08-17 00:02:20|86536.4|86486.4|86539.7|86489.7|86540.5|86490.5|86536.1|86486.1|30
1629158550000|2021-08-17 00:02:30|86539.6|86489.6|86538.6|86488.6|86540.9|86490.9|86536.5|86486.5|22
1629158560000|2021-08-17 00:02:40|86540.1|86490.1|86540.1|86490.1|86543.7|86493.7|86537.4|86487.4|55
1629158570000|2021-08-17 00:02:50|86539.4|86489.4|86541|86491|86545|86495|86538.2|86488.2|76
1629158580000|2021-08-17 00:03:00|86540.9|86490.9|86539.9|86489.9|86542.1|86492.1|86537.9|86487.9|45
1629158590000|2021-08-17 00:03:10|86539.6|86489.6|86542.1|86492.1|86542.1|86492.1|86538|86488|29
1629158600000|2021-08-17 00:03:20|86541.7|86491.7|86540.7|86490.7|86541.7|86491.7|86537.7|86487.7|24
1629158610000|2021-08-17 00:03:30|86541.5|86491.5|86537.2|86487.2|86543.9|86493.9|86536.6|86486.6|27
1629158620000|2021-08-17 00:03:40|86538|86488|86538.2|86488.2|86539.7|86489.7|86535.7|86485.7|27
1629158630000|2021-08-17 00:03:50|86537.5|86487.5|86538.6|86488.6|86539|86489|86536.8|86486.8|10
1629158640000|2021-08-17 00:04:00|86538.4|86488.4|86536.1|86486.1|86539.8|86489.8|86535.4|86485.4|19
1629158650000|2021-08-17 00:04:10|86536|86486|86540|86490|86542.5|86492.5|86535.3|86485.3|39
1629158660000|2021-08-17 00:04:20|86540.7|86490.7|86539|86489|86542.1|86492.1|86537.5|86487.5|47
1629158670000|2021-08-17 00:04:30|86540|86490|86539.5|86489.5|86542.5|86492.5|86538.7|86488.7|17
1629158680000|2021-08-17 00:04:40|86540.1|86490.1|86538.7|86488.7|86541.1|86491.1|86538.7|86488.7|19
1629158690000|2021-08-17 00:04:50|86538.5|86488.5|86538.5|86488.5|86541|86491|86537.7|86487.7|23
1629158700000|2021-08-17 00:05:00|86538.4|86488.4|86538.2|86488.2|86539|86489|86536.4|86486.4|24
1629158710000|2021-08-17 00:05:10|86538.3|86488.3|86537.2|86487.2|86539.6|86489.6|86535.5|86485.5|20
1629158720000|2021-08-17 00:05:20|86537|86487|86538.3|86488.3|86538.8|86488.8|86535.8|86485.8|10
1629158730000|2021-08-17 00:05:30|86537.4|86487.4|86541.4|86491.4|86541.4|86491.4|86535|86485|19
1629158740000|2021-08-17 00:05:40|86541.8|86491.8|86541.6|86491.6|86542.5|86492.5|86538|86488|45
1629158750000|2021-08-17 00:05:50|86541.4|86491.4|86541.2|86491.2|86542.8|86492.8|86537.5|86487.5|34
1629158760000|2021-08-17 00:06:00|86540.3|86490.3|86539|86489|86541.4|86491.4|86538.4|86488.4|28
1629158770000|2021-08-17 00:06:10|86539.2|86489.2|86537.8|86487.8|86539.6|86489.6|86536.7|86486.7|25
1629158780000|2021-08-17 00:06:20|86538.4|86488.4|86543.5|86493.5|86546.1|86496.1|86538.4|86488.4|73
1629158790000|2021-08-17 00:06:30|86544.1|86494.1|86542|86492|86544.9|86494.9|86541.4|86491.4|26
1629158800000|2021-08-17 00:06:40|86541.7|86491.7|86541|86491|86542.1|86492.1|86540.4|86490.4|14
1629158810000|2021-08-17 00:06:50|86542|86492|86540|86490|86542|86492|86537.7|86487.7|32
1629158820000|2021-08-17 00:07:00|86540.7|86490.7|86538.7|86488.7|86542.1|86492.1|86538.5|86488.5|28
1629158830000|2021-08-17 00:07:10|86539.4|86489.4|86540.8|86490.8|86542|86492|86538.3|86488.3|17
1629158840000|2021-08-17 00:07:20|86540.9|86490.9|86544|86494|86545|86495|86540.9|86490.9|33
1629158850000|2021-08-17 00:07:30|86545.1|86495.1|86544|86494|86545.1|86495.1|86542.1|86492.1|18
1629158860000|2021-08-17 00:07:40|86542.6|86492.6|86539.7|86489.7|86543.5|86493.5|86538.2|86488.2|18
1629158870000|2021-08-17 00:07:50|86539.4|86489.4|86539.7|86489.7|86542.4|86492.4|86537.3|86487.3|22
1629158880000|2021-08-17 00:08:00|86538.1|86488.1|86540.8|86490.8|86546|86496|86538.1|86488.1|42
1629158890000|2021-08-17 00:08:10|86540.6|86490.6|86543.2|86493.2|86545.3|86495.3|86540.6|86490.6|71
1629158900000|2021-08-17 00:08:20|86542.1|86492.1|86544.5|86494.5|86545.1|86495.1|86542.1|86492.1|72
1629158910000|2021-08-17 00:08:30|86543.1|86493.1|86542.1|86492.1|86544.4|86494.4|86541.4|86491.4|69
1629158920000|2021-08-17 00:08:40|86542.3|86492.3|86541.7|86491.7|86543.6|86493.6|86536.6|86486.6|50
1629158930000|2021-08-17 00:08:50|86542.4|86492.4|86541.6|86491.6|86543.3|86493.3|86539.9|86489.9|71
1629158940000|2021-08-17 00:09:00|86541.5|86491.5|86539.4|86489.4|86542.2|86492.2|86539|86489|37
1629158950000|2021-08-17 00:09:10|86540|86490|86532.2|86482.2|86540.5|86490.5|86532.2|86482.2|19
1629158960000|2021-08-17 00:09:20|86532.6|86482.6|86535|86485|86535.6|86485.6|86532.6|86482.6|19
1629158970000|2021-08-17 00:09:30|86533.9|86483.9|86535.5|86485.5|86537|86487|86533.9|86483.9|17
1629158980000|2021-08-17 00:09:40|86535.4|86485.4|86542.8|86492.8|86543.3|86493.3|86534.3|86484.3|66
1629158990000|2021-08-17 00:09:50|86541.2|86491.2|86539.8|86489.8|86541.8|86491.8|86538.6|86488.6|19
1629159000000|2021-08-17 00:10:00|86540.4|86490.4|86538.4|86488.4|86541.5|86491.5|86538.4|86488.4|25
1629159010000|2021-08-17 00:10:10|86538.5|86488.5|86534.1|86484.1|86540.5|86490.5|86532.8|86482.8|30
1629159020000|2021-08-17 00:10:20|86534.3|86484.3|86535.2|86485.2|86535.4|86485.4|86533.4|86483.4|15
1629159030000|2021-08-17 00:10:30|86536.9|86486.9|86539.7|86489.7|86540.4|86490.4|86533.3|86483.3|15
1629159040000|2021-08-17 00:10:40|86538.5|86488.5|86539.1|86489.1|86541.3|86491.3|86537|86487|18
1629159050000|2021-08-17 00:10:50|86538.7|86488.7|86539.4|86489.4|86540.3|86490.3|86538.7|86488.7|9
1629159060000|2021-08-17 00:11:00|86539.3|86489.3|86535.8|86485.8|86541.1|86491.1|86534.5|86484.5|21
1629159070000|2021-08-17 00:11:10|86535.5|86485.5|86536.3|86486.3|86537.5|86487.5|86535.5|86485.5|28
1629159080000|2021-08-17 00:11:20|86536.7|86486.7|86540.7|86490.7|86542.7|86492.7|86534.9|86484.9|42
1629159090000|2021-08-17 00:11:30|86539.8|86489.8|86541.6|86491.6|86542.4|86492.4|86539.8|86489.8|25
1629159100000|2021-08-17 00:11:40|86541.7|86491.7|86540.3|86490.3|86541.8|86491.8|86540.3|86490.3|17
1629159110000|2021-08-17 00:11:50|86540.5|86490.5|86535.7|86485.7|86542.3|86492.3|86535.7|86485.7|12
1629159120000|2021-08-17 00:12:00|86535.9|86485.9|86537.7|86487.7|86542.1|86492.1|86534.8|86484.8|17
1629159130000|2021-08-17 00:12:10|86537.9|86487.9|86542.9|86492.9|86542.9|86492.9|86535|86485|31
1629159140000|2021-08-17 00:12:20|86541.7|86491.7|86541.1|86491.1|86542.7|86492.7|86540.5|86490.5|19
1629159150000|2021-08-17 00:12:30|86543|86493|86541.8|86491.8|86543.7|86493.7|86539.7|86489.7|19
1629159160000|2021-08-17 00:12:40|86541.3|86491.3|86539.9|86489.9|86542.6|86492.6|86539|86489|27
1629159170000|2021-08-17 00:12:50|86539.3|86489.3|86537.3|86487.3|86539.7|86489.7|86536.1|86486.1|26
1629159180000|2021-08-17 00:13:00|86537.9|86487.9|86542.7|86492.7|86543.6|86493.6|86536.1|86486.1|32
1629159190000|2021-08-17 00:13:10|86540.2|86490.2|86540.7|86490.7|86546.9|86496.9|86538|86488|67
1629159200000|2021-08-17 00:13:20|86541.7|86491.7|86540.3|86490.3|86542.9|86492.9|86539.4|86489.4|24
1629159210000|2021-08-17 00:13:30|86540.5|86490.5|86541.1|86491.1|86541.7|86491.7|86538.3|86488.3|15
1629159220000|2021-08-17 00:13:40|86539.9|86489.9|86538.2|86488.2|86542.2|86492.2|86535.4|86485.4|27
1629159230000|2021-08-17 00:13:50|86538.5|86488.5|86537|86487|86538.5|86488.5|86535.9|86485.9|9
1629159240000|2021-08-17 00:14:00|86537.7|86487.7|86541.5|86491.5|86541.5|86491.5|86533.9|86483.9|25
1629159250000|2021-08-17 00:14:10|86540.2|86490.2|86538.6|86488.6|86541.1|86491.1|86537.4|86487.4|17
1629159260000|2021-08-17 00:14:20|86538.7|86488.7|86541.8|86491.8|86542.9|86492.9|86538.7|86488.7|16
1629159270000|2021-08-17 00:14:30|86542|86492|86535.7|86485.7|86543.9|86493.9|86535.7|86485.7|17
1629159280000|2021-08-17 00:14:40|86535.9|86485.9|86543.6|86493.6|86545.3|86495.3|86535.9|86485.9|22
1629159290000|2021-08-17 00:14:50|86543.5|86493.5|86543.3|86493.3|86545.6|86495.6|86541.6|86491.6|38
1629159300000|2021-08-17 00:15:00|86543.2|86493.2|86544.3|86494.3|86545.9|86495.9|86542|86492|73
1629159310000|2021-08-17 00:15:10|86544.1|86494.1|86544.8|86494.8|86548.7|86498.7|86538.4|86488.4|37
1629159320000|2021-08-17 00:15:20|86543|86493|86543.3|86493.3|86545.2|86495.2|86541.3|86491.3|14
1629159330000|2021-08-17 00:15:30|86542.6|86492.6|86541.7|86491.7|86544.5|86494.5|86541.3|86491.3|26
1629159340000|2021-08-17 00:15:40|86541.4|86491.4|86540.1|86490.1|86542.7|86492.7|86537.3|86487.3|17
1629159350000|2021-08-17 00:15:50|86539.8|86489.8|86544.3|86494.3|86546.8|86496.8|86537.9|86487.9|28
1629159360000|2021-08-17 00:16:00|86546.4|86496.4|86547.5|86497.5|86550.2|86500.2|86544.4|86494.4|76
1629159370000|2021-08-17 00:16:10|86547.4|86497.4|86547.5|86497.5|86549.9|86499.9|86546.3|86496.3|71
1629159380000|2021-08-17 00:16:20|86548.4|86498.4|86544.3|86494.3|86548.6|86498.6|86543.5|86493.5|75
1629159390000|2021-08-17 00:16:30|86546.1|86496.1|86546.3|86496.3|86548.6|86498.6|86545|86495|73
1629159400000|2021-08-17 00:16:40|86546.1|86496.1|86545.3|86495.3|86549|86499|86543.8|86493.8|77
1629159410000|2021-08-17 00:16:50|86544.2|86494.2|86542.8|86492.8|86550.6|86500.6|86542.8|86492.8|77
1629159420000|2021-08-17 00:17:00|86542.3|86492.3|86545.1|86495.1|86549.2|86499.2|86542.3|86492.3|80
1629159430000|2021-08-17 00:17:10|86546.4|86496.4|86543.9|86493.9|86546.6|86496.6|86542.8|86492.8|26
1629159440000|2021-08-17 00:17:20|86542.4|86492.4|86542.3|86492.3|86545.2|86495.2|86540.2|86490.2|18
1629159450000|2021-08-17 00:17:30|86542|86492|86544|86494|86544|86494|86541.3|86491.3|11
1629159460000|2021-08-17 00:17:40|86543.6|86493.6|86542.3|86492.3|86543.6|86493.6|86540.4|86490.4|10
1629159470000|2021-08-17 00:17:50|86543.1|86493.1|86544.4|86494.4|86544.6|86494.6|86541.8|86491.8|14
1629159480000|2021-08-17 00:18:00|86542.5|86492.5|86542.5|86492.5|86544.4|86494.4|86541.8|86491.8|12
1629159490000|2021-08-17 00:18:10|86541.7|86491.7|86545.1|86495.1|86547.9|86497.9|86540.5|86490.5|27
1629159500000|2021-08-17 00:18:20|86544.8|86494.8|86542.6|86492.6|86545.5|86495.5|86541.6|86491.6|17
1629159510000|2021-08-17 00:18:30|86542|86492|86541.6|86491.6|86544.5|86494.5|86540.6|86490.6|26
1629159520000|2021-08-17 00:18:40|86541.9|86491.9|86537.1|86487.1|86542.4|86492.4|86536.8|86486.8|27
1629159530000|2021-08-17 00:18:50|86537.5|86487.5|86537.1|86487.1|86538.3|86488.3|86536.7|86486.7|11
1629159540000|2021-08-17 00:19:00|86537.3|86487.3|86541.7|86491.7|86543|86493|86535.8|86485.8|30
1629159550000|2021-08-17 00:19:10|86539.2|86489.2|86542.1|86492.1|86545.6|86495.6|86537.2|86487.2|43
1629159560000|2021-08-17 00:19:20|86541.5|86491.5|86540.5|86490.5|86542.8|86492.8|86535|86485|25
1629159570000|2021-08-17 00:19:30|86541|86491|86541.1|86491.1|86545.9|86495.9|86537.7|86487.7|38
1629159580000|2021-08-17 00:19:40|86541.2|86491.2|86543.8|86493.8|86552.6|86502.6|86537.9|86487.9|67
1629159590000|2021-08-17 00:19:50|86543|86493|86541.8|86491.8|86544.2|86494.2|86538.1|86488.1|60
1629159600000|2021-08-17 00:20:00|86541.9|86491.9|86540.1|86490.1|86544|86494|86539.5|86489.5|19
1629159610000|2021-08-17 00:20:10|86541|86491|86540.2|86490.2|86541.6|86491.6|86538.7|86488.7|18
1629159620000|2021-08-17 00:20:20|86540.6|86490.6|86541.6|86491.6|86543.7|86493.7|86537.8|86487.8|32
1629159630000|2021-08-17 00:20:30|86539.7|86489.7|86539.5|86489.5|86543.2|86493.2|86538.9|86488.9|72
1629159640000|2021-08-17 00:20:40|86539.4|86489.4|86541.9|86491.9|86542.2|86492.2|86539.4|86489.4|25
1629159650000|2021-08-17 00:20:50|86542.5|86492.5|86541.6|86491.6|86544.2|86494.2|86540.9|86490.9|25
1629159660000|2021-08-17 00:21:00|86541|86491|86539.5|86489.5|86544.8|86494.8|86538.6|86488.6|15
1629159670000|2021-08-17 00:21:10|86539.9|86489.9|86540.3|86490.3|86542.7|86492.7|86537.6|86487.6|21
1629159680000|2021-08-17 00:21:20|86540.5|86490.5|86536.2|86486.2|86540.5|86490.5|86536.2|86486.2|9
1629159690000|2021-08-17 00:21:30|86537|86487|86541.2|86491.2|86544.9|86494.9|86537|86487|56
1629159700000|2021-08-17 00:21:40|86540.9|86490.9|86543.3|86493.3|86545.2|86495.2|86540.9|86490.9|38
1629159710000|2021-08-17 00:21:50|86543|86493|86541|86491|86543.6|86493.6|86539.8|86489.8|50
1629159720000|2021-08-17 00:22:00|86541.9|86491.9|86542.9|86492.9|86544.9|86494.9|86541.1|86491.1|28
1629159730000|2021-08-17 00:22:10|86542.6|86492.6|86543.5|86493.5|86543.5|86493.5|86539.2|86489.2|26
1629159740000|2021-08-17 00:22:20|86543.7|86493.7|86543|86493|86545.4|86495.4|86540.1|86490.1|66
1629159750000|2021-08-17 00:22:30|86543.1|86493.1|86544.7|86494.7|86546|86496|86540.2|86490.2|72
1629159760000|2021-08-17 00:22:40|86545|86495|86544|86494|86547.2|86497.2|86540.7|86490.7|72
1629159770000|2021-08-17 00:22:50|86544.2|86494.2|86542.6|86492.6|86545.6|86495.6|86540.4|86490.4|71
1629159780000|2021-08-17 00:23:00|86542.7|86492.7|86542.1|86492.1|86544.5|86494.5|86540.3|86490.3|72
1629159790000|2021-08-17 00:23:10|86542.2|86492.2|86542.1|86492.1|86546.3|86496.3|86538.6|86488.6|74
1629159800000|2021-08-17 00:23:20|86541.8|86491.8|86542.4|86492.4|86546.6|86496.6|86540.6|86490.6|75
1629159810000|2021-08-17 00:23:30|86542.2|86492.2|86544.9|86494.9|86545.1|86495.1|86540.6|86490.6|74
1629159820000|2021-08-17 00:23:40|86540.6|86490.6|86543.2|86493.2|86546.3|86496.3|86540.3|86490.3|73
1629159830000|2021-08-17 00:23:50|86542.5|86492.5|86541.6|86491.6|86546.8|86496.8|86539.8|86489.8|74
1629159840000|2021-08-17 00:24:00|86542.9|86492.9|86542.9|86492.9|86547.2|86497.2|86540.5|86490.5|76
1629159850000|2021-08-17 00:24:10|86542.5|86492.5|86541.2|86491.2|86547.8|86497.8|86540.4|86490.4|74
1629159860000|2021-08-17 00:24:20|86542.4|86492.4|86540.4|86490.4|86546.7|86496.7|86538.5|86488.5|75
1629159870000|2021-08-17 00:24:30|86540.8|86490.8|86541.8|86491.8|86545.2|86495.2|86538.3|86488.3|80
1629159880000|2021-08-17 00:24:40|86541.6|86491.6|86543.1|86493.1|86546.2|86496.2|86539.5|86489.5|73
1629159890000|2021-08-17 00:24:50|86541.8|86491.8|86542.4|86492.4|86544.8|86494.8|86540|86490|76
1629159900000|2021-08-17 00:25:00|86541.9|86491.9|86540.8|86490.8|86545.6|86495.6|86537.9|86487.9|74
1629159910000|2021-08-17 00:25:10|86541.7|86491.7|86542.8|86492.8|86545.3|86495.3|86539.9|86489.9|71
1629159920000|2021-08-17 00:25:20|86543.2|86493.2|86542.1|86492.1|86544.7|86494.7|86539.4|86489.4|74
1629159930000|2021-08-17 00:25:30|86543.8|86493.8|86540.8|86490.8|86544.3|86494.3|86538.6|86488.6|72
1629159940000|2021-08-17 00:25:40|86541.9|86491.9|86537.4|86487.4|86544.4|86494.4|86537.3|86487.3|69
1629159950000|2021-08-17 00:25:50|86537.6|86487.6|86541.3|86491.3|86546.3|86496.3|86537.6|86487.6|32
1629159960000|2021-08-17 00:26:00|86541.8|86491.8|86542.8|86492.8|86546.3|86496.3|86540.9|86490.9|32
1629159970000|2021-08-17 00:26:10|86543|86493|86541.2|86491.2|86547.8|86497.8|86541.1|86491.1|26
1629159980000|2021-08-17 00:26:20|86540.5|86490.5|86539.7|86489.7|86541.7|86491.7|86539.6|86489.6|10
1629159990000|2021-08-17 00:26:30|86540.5|86490.5|86541.5|86491.5|86542|86492|86539.1|86489.1|10
1629160000000|2021-08-17 00:26:40|86540.3|86490.3|86538.8|86488.8|86541.9|86491.9|86538.8|86488.8|14
1629160010000|2021-08-17 00:26:50|86538.9|86488.9|86539.4|86489.4|86541.8|86491.8|86537.5|86487.5|17
1629160020000|2021-08-17 00:27:00|86539.5|86489.5|86540.9|86490.9|86542.5|86492.5|86539.2|86489.2|22
1629160030000|2021-08-17 00:27:10|86541.2|86491.2|86545.9|86495.9|86546.2|86496.2|86540|86490|26
1629160040000|2021-08-17 00:27:20|86545.2|86495.2|86546.1|86496.1|86546.6|86496.6|86540.5|86490.5|66
1629160050000|2021-08-17 00:27:30|86545.7|86495.7|86542.6|86492.6|86545.7|86495.7|86542.2|86492.2|36
1629160060000|2021-08-17 00:27:40|86542.5|86492.5|86538.9|86488.9|86547|86497|86537.8|86487.8|47
1629160070000|2021-08-17 00:27:50|86538.8|86488.8|86541|86491|86541.5|86491.5|86538.1|86488.1|29
1629160080000|2021-08-17 00:28:00|86541.3|86491.3|86539.7|86489.7|86542.3|86492.3|86539.2|86489.2|26
1629160090000|2021-08-17 00:28:10|86539.4|86489.4|86536.4|86486.4|86540|86490|86536.4|86486.4|12
1629160100000|2021-08-17 00:28:20|86536.9|86486.9|86535.8|86485.8|86536.9|86486.9|86535.3|86485.3|33
1629160110000|2021-08-17 00:28:30|86536|86486|86536.2|86486.2|86537.3|86487.3|86534.9|86484.9|14
1629160120000|2021-08-17 00:28:40|86536.5|86486.5|86543.4|86493.4|86546.6|86496.6|86536.1|86486.1|36
1629160130000|2021-08-17 00:28:50|86544.4|86494.4|86540.2|86490.2|86548.1|86498.1|86539.8|86489.8|75
1629160140000|2021-08-17 00:29:00|86538.7|86488.7|86540.6|86490.6|86542.9|86492.9|86538.4|86488.4|36
1629160150000|2021-08-17 00:29:10|86540.4|86490.4|86541.5|86491.5|86541.9|86491.9|86539.8|86489.8|20
1629160160000|2021-08-17 00:29:20|86543|86493|86540.8|86490.8|86543.9|86493.9|86540|86490|35
1629160170000|2021-08-17 00:29:30|86541.8|86491.8|86539.6|86489.6|86542.5|86492.5|86537|86487|15
1629160180000|2021-08-17 00:29:40|86543.8|86493.8|86539.8|86489.8|86543.8|86493.8|86539|86489|15
1629160190000|2021-08-17 00:29:50|86540.6|86490.6|86535.5|86485.5|86541.3|86491.3|86535.5|86485.5|16
1629160200000|2021-08-17 00:30:00|86536.1|86486.1|86539.8|86489.8|86540.9|86490.9|86536.1|86486.1|27
1629160210000|2021-08-17 00:30:10|86539.9|86489.9|86538|86488|86541.3|86491.3|86537|86487|12
1629160220000|2021-08-17 00:30:20|86538.3|86488.3|86536.4|86486.4|86542.3|86492.3|86536.4|86486.4|15
1629160230000|2021-08-17 00:30:30|86544.6|86494.6|86541.2|86491.2|86544.6|86494.6|86539.6|86489.6|25
1629160240000|2021-08-17 00:30:40|86541.3|86491.3|86544.4|86494.4|86547.5|86497.5|86540.8|86490.8|58
1629160250000|2021-08-17 00:30:50|86544|86494|86547.3|86497.3|86548.3|86498.3|86541.7|86491.7|75
1629160260000|2021-08-17 00:31:00|86544.8|86494.8|86542.6|86492.6|86546.3|86496.3|86542.5|86492.5|40
1629160270000|2021-08-17 00:31:10|86544.6|86494.6|86542.8|86492.8|86544.9|86494.9|86542.5|86492.5|15
1629160280000|2021-08-17 00:31:20|86542.7|86492.7|86542.1|86492.1|86544.6|86494.6|86541.7|86491.7|23
1629160290000|2021-08-17 00:31:30|86542.5|86492.5|86542.9|86492.9|86543.9|86493.9|86540.3|86490.3|34
1629160300000|2021-08-17 00:31:40|86542.8|86492.8|86541.2|86491.2|86543.3|86493.3|86540.9|86490.9|20
1629160310000|2021-08-17 00:31:50|86541.3|86491.3|86540.3|86490.3|86542.3|86492.3|86540.2|86490.2|14
1629160320000|2021-08-17 00:32:00|86540.1|86490.1|86545.2|86495.2|86545.8|86495.8|86540.1|86490.1|20
1629160330000|2021-08-17 00:32:10|86550.5|86500.5|86543.9|86493.9|86550.5|86500.5|86542.2|86492.2|16
1629160340000|2021-08-17 00:32:20|86545.3|86495.3|86542.3|86492.3|86545.4|86495.4|86541.5|86491.5|18
1629160350000|2021-08-17 00:32:30|86542.1|86492.1|86544.7|86494.7|86545.4|86495.4|86541.3|86491.3|16
1629160360000|2021-08-17 00:32:40|86544|86494|86544.9|86494.9|86545.7|86495.7|86543|86493|28
1629160370000|2021-08-17 00:32:50|86544.6|86494.6|86542.8|86492.8|86544.6|86494.6|86542.6|86492.6|7
1629160380000|2021-08-17 00:33:00|86543.7|86493.7|86542.2|86492.2|86543.9|86493.9|86539.8|86489.8|20
1629160390000|2021-08-17 00:33:10|86542|86492|86541.9|86491.9|86542.1|86492.1|86541.9|86491.9|3
1629160400000|2021-08-17 00:33:20|86540.5|86490.5|86545.9|86495.9|86545.9|86495.9|86540.3|86490.3|11
1629160410000|2021-08-17 00:33:30|86544.1|86494.1|86545.4|86495.4|86551.3|86501.3|86543.4|86493.4|34
1629160420000|2021-08-17 00:33:40|86546.4|86496.4|86548.8|86498.8|86548.8|86498.8|86542.2|86492.2|32
1629160430000|2021-08-17 00:33:50|86548.7|86498.7|86545.2|86495.2|86554.1|86504.1|86543.9|86493.9|78
1629160440000|2021-08-17 00:34:00|86547.4|86497.4|86540.8|86490.8|86547.4|86497.4|86540.8|86490.8|41
1629160450000|2021-08-17 00:34:10|86540.6|86490.6|86544|86494|86544|86494|86540.6|86490.6|17
1629160460000|2021-08-17 00:34:20|86542.9|86492.9|86544.7|86494.7|86545|86495|86542|86492|28
1629160470000|2021-08-17 00:34:30|86545.2|86495.2|86550.6|86500.6|86551.9|86501.9|86543.2|86493.2|33
1629160480000|2021-08-17 00:34:40|86548.5|86498.5|86544.4|86494.4|86549.6|86499.6|86544.2|86494.2|62
1629160490000|2021-08-17 00:34:50|86544.5|86494.5|86541.8|86491.8|86545.8|86495.8|86541.7|86491.7|20
1629160500000|2021-08-17 00:35:00|86544.8|86494.8|86542.7|86492.7|86544.8|86494.8|86542.4|86492.4|24
1629160510000|2021-08-17 00:35:10|86543|86493|86543.4|86493.4|86545|86495|86539.2|86489.2|21
1629160520000|2021-08-17 00:35:20|86543.1|86493.1|86544.1|86494.1|86545.6|86495.6|86542.8|86492.8|42
1629160530000|2021-08-17 00:35:30|86543.4|86493.4|86545.3|86495.3|86545.3|86495.3|86537.7|86487.7|33
1629160540000|2021-08-17 00:35:40|86546.5|86496.5|86541.8|86491.8|86546.5|86496.5|86540.3|86490.3|63
1629160550000|2021-08-17 00:35:50|86541.5|86491.5|86541.6|86491.6|86544.4|86494.4|86541.5|86491.5|12
1629160560000|2021-08-17 00:36:00|86541.5|86491.5|86542.6|86492.6|86543.7|86493.7|86539.1|86489.1|24
1629160570000|2021-08-17 00:36:10|86544.6|86494.6|86546.6|86496.6|86546.6|86496.6|86540.1|86490.1|22
1629160580000|2021-08-17 00:36:20|86545.1|86495.1|86541.7|86491.7|86545.1|86495.1|86540|86490|10
1629160590000|2021-08-17 00:36:30|86542.2|86492.2|86542|86492|86544.2|86494.2|86540.8|86490.8|25
1629160600000|2021-08-17 00:36:40|86541.4|86491.4|86537.8|86487.8|86541.4|86491.4|86537.2|86487.2|7
1629160610000|2021-08-17 00:36:50|86538.4|86488.4|86539.3|86489.3|86541.5|86491.5|86537.4|86487.4|21
1629160620000|2021-08-17 00:37:00|86539.5|86489.5|86544.1|86494.1|86544.4|86494.4|86537.9|86487.9|37
1629160630000|2021-08-17 00:37:10|86543|86493|86541.2|86491.2|86544.9|86494.9|86541.1|86491.1|33
1629160640000|2021-08-17 00:37:20|86541|86491|86540|86490|86541|86491|86538.1|86488.1|40
1629160650000|2021-08-17 00:37:30|86541|86491|86539|86489|86541.2|86491.2|86537.9|86487.9|44
1629160660000|2021-08-17 00:37:40|86538.2|86488.2|86542.2|86492.2|86543|86493|86536.2|86486.2|43
1629160670000|2021-08-17 00:37:50|86542.1|86492.1|86540.4|86490.4|86545.8|86495.8|86538.1|86488.1|61
1629160680000|2021-08-17 00:38:00|86539.6|86489.6|86539.9|86489.9|86542.2|86492.2|86539|86489|40
1629160690000|2021-08-17 00:38:10|86538.5|86488.5|86540.1|86490.1|86540.7|86490.7|86538.5|86488.5|44
1629160700000|2021-08-17 00:38:20|86540.7|86490.7|86538.5|86488.5|86541|86491|86537.9|86487.9|37
1629160710000|2021-08-17 00:38:30|86536.4|86486.4|86538.9|86488.9|86540.1|86490.1|86536.4|86486.4|20
1629160720000|2021-08-17 00:38:40|86539.5|86489.5|86535.9|86485.9|86542.3|86492.3|86534.5|86484.5|50
1629160730000|2021-08-17 00:38:50|86536.5|86486.5|86545.1|86495.1|86549.7|86499.7|86536.5|86486.5|61
1629160740000|2021-08-17 00:39:00|86543.2|86493.2|86542.1|86492.1|86550.9|86500.9|86539.1|86489.1|67
1629160750000|2021-08-17 00:39:10|86542.8|86492.8|86540.4|86490.4|86542.8|86492.8|86538.9|86488.9|33
1629160760000|2021-08-17 00:39:20|86539.8|86489.8|86539|86489|86540.6|86490.6|86538.7|86488.7|20
1629160770000|2021-08-17 00:39:30|86539.1|86489.1|86538.6|86488.6|86539.8|86489.8|86537.6|86487.6|20
1629160780000|2021-08-17 00:39:40|86538.9|86488.9|86540.5|86490.5|86540.6|86490.6|86537.1|86487.1|23
1629160790000|2021-08-17 00:39:50|86540.4|86490.4|86538.8|86488.8|86541.4|86491.4|86538.2|86488.2|25
1629160800000|2021-08-17 00:40:00|86538.3|86488.3|86538|86488|86540.1|86490.1|86536.8|86486.8|23
1629160810000|2021-08-17 00:40:10|86538.1|86488.1|86536.7|86486.7|86540.5|86490.5|86536.7|86486.7|37
1629160820000|2021-08-17 00:40:20|86537.1|86487.1|86542.6|86492.6|86543.5|86493.5|86537|86487|40
1629160830000|2021-08-17 00:40:30|86542.8|86492.8|86543|86493|86544|86494|86540.9|86490.9|67
1629160840000|2021-08-17 00:40:40|86543.2|86493.2|86541.1|86491.1|86543.2|86493.2|86539.3|86489.3|33
1629160850000|2021-08-17 00:40:50|86541|86491|86538.3|86488.3|86541.4|86491.4|86538.3|86488.3|15
1629160860000|2021-08-17 00:41:00|86538.7|86488.7|86537.2|86487.2|86541.4|86491.4|86536.4|86486.4|34
1629160870000|2021-08-17 00:41:10|86537.1|86487.1|86536.1|86486.1|86538|86488|86536.1|86486.1|23
1629160880000|2021-08-17 00:41:20|86536.2|86486.2|86533.6|86483.6|86537.5|86487.5|86533.6|86483.6|22
1629160890000|2021-08-17 00:41:30|86534.2|86484.2|86535.7|86485.7|86535.9|86485.9|86534.2|86484.2|25
1629160900000|2021-08-17 00:41:40|86535.5|86485.5|86534.3|86484.3|86535.8|86485.8|86532.9|86482.9|22
1629160910000|2021-08-17 00:41:50|86534.7|86484.7|86535|86485|86537.2|86487.2|86534.7|86484.7|15
1629160920000|2021-08-17 00:42:00|86534.9|86484.9|86536.9|86486.9|86537.6|86487.6|86534.8|86484.8|27
1629160930000|2021-08-17 00:42:10|86536.7|86486.7|86536.9|86486.9|86537.7|86487.7|86536.3|86486.3|20
1629160940000|2021-08-17 00:42:20|86536.6|86486.6|86536|86486|86536.6|86486.6|86534.4|86484.4|12
1629160950000|2021-08-17 00:42:30|86536.7|86486.7|86538|86488|86539.2|86489.2|86536.2|86486.2|15
1629160960000|2021-08-17 00:42:40|86538.8|86488.8|86536.8|86486.8|86538.8|86488.8|86535.3|86485.3|20
1629160970000|2021-08-17 00:42:50|86535.9|86485.9|86536.9|86486.9|86537.5|86487.5|86535.9|86485.9|10
1629160980000|2021-08-17 00:43:00|86536.6|86486.6|86535.4|86485.4|86537.4|86487.4|86535.4|86485.4|14
1629160990000|2021-08-17 00:43:10|86535.5|86485.5|86538|86488|86538|86488|86535.5|86485.5|15
1629161000000|2021-08-17 00:43:20|86537.5|86487.5|86538.5|86488.5|86540.2|86490.2|86533.4|86483.4|33
1629161010000|2021-08-17 00:43:30|86538.8|86488.8|86539.9|86489.9|86541.7|86491.7|86537.1|86487.1|25
1629161020000|2021-08-17 00:43:40|86539.4|86489.4|86539|86489|86540.3|86490.3|86537.9|86487.9|27
1629161030000|2021-08-17 00:43:50|86539.1|86489.1|86539.1|86489.1|86540.6|86490.6|86538.9|86488.9|18
1629161040000|2021-08-17 00:44:00|86539.2|86489.2|86540.7|86490.7|86540.7|86490.7|86539|86489|21
1629161050000|2021-08-17 00:44:10|86540.3|86490.3|86539.9|86489.9|86540.5|86490.5|86537.8|86487.8|18
1629161060000|2021-08-17 00:44:20|86539.8|86489.8|86539.1|86489.1|86542.3|86492.3|86536.7|86486.7|16
1629161070000|2021-08-17 00:44:30|86539.5|86489.5|86539.7|86489.7|86542.2|86492.2|86538.9|86488.9|39
1629161080000|2021-08-17 00:44:40|86539.8|86489.8|86539.7|86489.7|86542.3|86492.3|86539.2|86489.2|30
1629161090000|2021-08-17 00:44:50|86539.6|86489.6|86538.7|86488.7|86540|86490|86538.7|86488.7|26
1629161100000|2021-08-17 00:45:00|86538.1|86488.1|86538|86488|86542.6|86492.6|86537.2|86487.2|50
1629161110000|2021-08-17 00:45:10|86539.4|86489.4|86538.1|86488.1|86539.7|86489.7|86536.8|86486.8|24
1629161120000|2021-08-17 00:45:20|86538.2|86488.2|86540.9|86490.9|86540.9|86490.9|86535.5|86485.5|24
1629161130000|2021-08-17 00:45:30|86539.5|86489.5|86537.3|86487.3|86539.8|86489.8|86536.7|86486.7|19
1629161140000|2021-08-17 00:45:40|86539|86489|86537.9|86487.9|86544.2|86494.2|86537.9|86487.9|30
1629161150000|2021-08-17 00:45:50|86537.6|86487.6|86539.7|86489.7|86541.6|86491.6|86537.6|86487.6|26
1629161160000|2021-08-17 00:46:00|86538.8|86488.8|86537.6|86487.6|86538.9|86488.9|86537.6|86487.6|15
1629161170000|2021-08-17 00:46:10|86541.8|86491.8|86538.7|86488.7|86541.8|86491.8|86538.4|86488.4|24
1629161180000|2021-08-17 00:46:20|86539.1|86489.1|86537.8|86487.8|86539.2|86489.2|86537.8|86487.8|14
1629161190000|2021-08-17 00:46:30|86538.3|86488.3|86537.5|86487.5|86538.4|86488.4|86537.1|86487.1|13
1629161200000|2021-08-17 00:46:40|86538.8|86488.8|86538.7|86488.7|86540.6|86490.6|86536.7|86486.7|31
1629161210000|2021-08-17 00:46:50|86539|86489|86538.6|86488.6|86540.2|86490.2|86537.4|86487.4|16
1629161220000|2021-08-17 00:47:00|86539.2|86489.2|86539.6|86489.6|86541.1|86491.1|86537.7|86487.7|25
1629161230000|2021-08-17 00:47:10|86540|86490|86543|86493|86543.8|86493.8|86539.7|86489.7|29
1629161240000|2021-08-17 00:47:20|86543.4|86493.4|86543.4|86493.4|86544.9|86494.9|86543.1|86493.1|26
1629161250000|2021-08-17 00:47:30|86543.3|86493.3|86542.7|86492.7|86543.3|86493.3|86541.3|86491.3|14
1629161260000|2021-08-17 00:47:40|86542.9|86492.9|86540.4|86490.4|86543|86493|86540|86490|22
1629161270000|2021-08-17 00:47:50|86541.4|86491.4|86540.3|86490.3|86543.1|86493.1|86540|86490|21
1629161280000|2021-08-17 00:48:00|86540|86490|86540.7|86490.7|86542|86492|86538.9|86488.9|16
1629161290000|2021-08-17 00:48:10|86541.4|86491.4|86542.8|86492.8|86544.4|86494.4|86539.3|86489.3|26
1629161300000|2021-08-17 00:48:20|86544.1|86494.1|86544.2|86494.2|86544.3|86494.3|86542.9|86492.9|13
1629161310000|2021-08-17 00:48:30|86544.1|86494.1|86540.9|86490.9|86544.2|86494.2|86540.3|86490.3|21
1629161320000|2021-08-17 00:48:40|86541|86491|86544|86494|86545.3|86495.3|86540.6|86490.6|27
1629161330000|2021-08-17 00:48:50|86543.7|86493.7|86543.4|86493.4|86544|86494|86541.6|86491.6|23
1629161340000|2021-08-17 00:49:00|86543.3|86493.3|86544.7|86494.7|86546.2|86496.2|86541.7|86491.7|18
1629161350000|2021-08-17 00:49:10|86544.5|86494.5|86602.1|86552.1|86605.4|86555.4|86541.4|86491.4|58
1629161360000|2021-08-17 00:49:20|86605.1|86555.1|86598.4|86548.4|86605.1|86555.1|86595.8|86545.8|45
1629161370000|2021-08-17 00:49:30|86598.3|86548.3|86599.2|86549.2|86599.5|86549.5|86598.3|86548.3|21
1629161380000|2021-08-17 00:49:40|86599.1|86549.1|86598.7|86548.7|86600.4|86550.4|86598.3|86548.3|13
1629161390000|2021-08-17 00:49:50|86598.2|86548.2|86595.9|86545.9|86598.7|86548.7|86595.4|86545.4|31
1629161400000|2021-08-17 00:50:00|86596.3|86546.3|86596|86546|86596.5|86546.5|86595.8|86545.8|10
1629161410000|2021-08-17 00:50:10|86596.3|86546.3|86597.3|86547.3|86598.1|86548.1|86595|86545|20
1629161420000|2021-08-17 00:50:20|86597|86547|86596.5|86546.5|86597.2|86547.2|86593.9|86543.9|26
1629161430000|2021-08-17 00:50:30|86596.8|86546.8|86596.2|86546.2|86596.8|86546.8|86594.9|86544.9|27
1629161440000|2021-08-17 00:50:40|86596.1|86546.1|86594.9|86544.9|86596.8|86546.8|86594.9|86544.9|20
1629161450000|2021-08-17 00:50:50|86595.6|86545.6|86595.9|86545.9|86595.9|86545.9|86594.2|86544.2|25
1629161460000|2021-08-17 00:51:00|86596|86546|86599.9|86549.9|86600.7|86550.7|86595.2|86545.2|29
1629161470000|2021-08-17 00:51:10|86601.1|86551.1|86597.1|86547.1|86601.1|86551.1|86597|86547|32
1629161480000|2021-08-17 00:51:20|86597.2|86547.2|86597.7|86547.7|86598.4|86548.4|86596.9|86546.9|21
1629161490000|2021-08-17 00:51:30|86598|86548|86600.6|86550.6|86601.1|86551.1|86597.7|86547.7|21
1629161500000|2021-08-17 00:51:40|86599.9|86549.9|86599.6|86549.6|86601.1|86551.1|86597.7|86547.7|36
1629161510000|2021-08-17 00:51:50|86599|86549|86598.3|86548.3|86600.3|86550.3|86598|86548|12
1629161520000|2021-08-17 00:52:00|86598.4|86548.4|86596.6|86546.6|86599.7|86549.7|86596.3|86546.3|27
1629161530000|2021-08-17 00:52:10|86597.2|86547.2|86596.4|86546.4|86597.2|86547.2|86596.4|86546.4|20
1629161540000|2021-08-17 00:52:20|86596.1|86546.1|86596.6|86546.6|86596.6|86546.6|86596|86546|12
1629161550000|2021-08-17 00:52:30|86596.4|86546.4|86597|86547|86597.9|86547.9|86596.4|86546.4|17
1629161560000|2021-08-17 00:52:40|86596.9|86546.9|86599.3|86549.3|86599.5|86549.5|86596.8|86546.8|35
1629161570000|2021-08-17 00:52:50|86599.2|86549.2|86602.3|86552.3|86602.7|86552.7|86599.1|86549.1|24
1629161580000|2021-08-17 00:53:00|86602.2|86552.2|86600.8|86550.8|86602.2|86552.2|86600.6|86550.6|25
1629161590000|2021-08-17 00:53:10|86600.9|86550.9|86598.7|86548.7|86601.5|86551.5|86597|86547|26
1629161600000|2021-08-17 00:53:20|86598.4|86548.4|86599.2|86549.2|86599.2|86549.2|86598.4|86548.4|16
1629161610000|2021-08-17 00:53:30|86598.3|86548.3|86598|86548|86598.7|86548.7|86597.7|86547.7|16
1629161620000|2021-08-17 00:53:40|86598.1|86548.1|86597.6|86547.6|86599|86549|86597.6|86547.6|19
1629161630000|2021-08-17 00:53:50|86597.8|86547.8|86601|86551|86601.7|86551.7|86597.7|86547.7|26
1629161640000|2021-08-17 00:54:00|86601.5|86551.5|86599.9|86549.9|86601.5|86551.5|86599.6|86549.6|11
1629161650000|2021-08-17 00:54:10|86600|86550|86600|86550|86600.3|86550.3|86598.5|86548.5|16
1629161660000|2021-08-17 00:54:20|86599.4|86549.4|86601.2|86551.2|86601.2|86551.2|86599.3|86549.3|14
1629161670000|2021-08-17 00:54:30|86601|86551|86601.5|86551.5|86601.9|86551.9|86599.3|86549.3|25
1629161680000|2021-08-17 00:54:40|86601.4|86551.4|86600.9|86550.9|86602.2|86552.2|86600.3|86550.3|32
1629161690000|2021-08-17 00:54:50|86601.1|86551.1|86602.5|86552.5|86606|86556|86601.1|86551.1|47
1629161700000|2021-08-17 00:55:00|86605|86555|86604.5|86554.5|86606.9|86556.9|86604|86554|33
1629161710000|2021-08-17 00:55:10|86605.1|86555.1|86605.7|86555.7|86605.9|86555.9|86604.9|86554.9|27
1629161720000|2021-08-17 00:55:20|86605.9|86555.9|86606|86556|86606.7|86556.7|86605.3|86555.3|38
1629161730000|2021-08-17 00:55:30|86605.8|86555.8|86608|86558|86609.6|86559.6|86605.4|86555.4|24
1629161740000|2021-08-17 00:55:40|86608.2|86558.2|86607|86557|86609.2|86559.2|86606.7|86556.7|31
1629161750000|2021-08-17 00:55:50|86606.6|86556.6|86606.4|86556.4|86606.9|86556.9|86606.2|86556.2|14
1629161760000|2021-08-17 00:56:00|86606.6|86556.6|86608.7|86558.7|86608.7|86558.7|86606.6|86556.6|35
1629161770000|2021-08-17 00:56:10|86608.3|86558.3|86607.7|86557.7|86608.3|86558.3|86607.3|86557.3|20
1629161780000|2021-08-17 00:56:20|86607.5|86557.5|86610.8|86560.8|86610.8|86560.8|86607.5|86557.5|19
1629161790000|2021-08-17 00:56:30|86609.6|86559.6|86609.3|86559.3|86610.5|86560.5|86609.3|86559.3|25
1629161800000|2021-08-17 00:56:40|86610.6|86560.6|86609.1|86559.1|86610.6|86560.6|86608.9|86558.9|16
1629161810000|2021-08-17 00:56:50|86609.2|86559.2|86611.5|86561.5|86611.6|86561.6|86606.8|86556.8|25
1629161820000|2021-08-17 00:57:00|86610.1|86560.1|86608.6|86558.6|86610.2|86560.2|86607.3|86557.3|22
1629161830000|2021-08-17 00:57:10|86609|86559|86610.6|86560.6|86610.6|86560.6|86607.8|86557.8|23
1629161840000|2021-08-17 00:57:20|86610|86560|86608.6|86558.6|86610|86560|86607.7|86557.7|16
1629161850000|2021-08-17 00:57:30|86608.8|86558.8|86610|86560|86610.8|86560.8|86607.3|86557.3|21
1629161860000|2021-08-17 00:57:40|86610.5|86560.5|86608.9|86558.9|86610.6|86560.6|86607.2|86557.2|10
1629161870000|2021-08-17 00:57:50|86609.6|86559.6|86612.2|86562.2|86612.2|86562.2|86608.4|86558.4|18
1629161880000|2021-08-17 00:58:00|86611.3|86561.3|86608.3|86558.3|86611.3|86561.3|86608.3|86558.3|25
1629161890000|2021-08-17 00:58:10|86608.2|86558.2|86604.4|86554.4|86610|86560|86604.4|86554.4|31
1629161900000|2021-08-17 00:58:20|86604.5|86554.5|86607|86557|86607.1|86557.1|86602.7|86552.7|53
1629161910000|2021-08-17 00:58:30|86606.8|86556.8|86606.7|86556.7|86607.2|86557.2|86606.3|86556.3|18
1629161920000|2021-08-17 00:58:40|86606.8|86556.8|86605.9|86555.9|86606.8|86556.8|86603.8|86553.8|20
1629161930000|2021-08-17 00:58:50|86605.4|86555.4|86608.3|86558.3|86608.3|86558.3|86605.4|86555.4|15
1629161940000|2021-08-17 00:59:00|86608.2|86558.2|86603.8|86553.8|86608.3|86558.3|86603.8|86553.8|28
1629161950000|2021-08-17 00:59:10|86604.1|86554.1|86601.6|86551.6|86604.3|86554.3|86599.5|86549.5|11
1629161960000|2021-08-17 00:59:20|86600.6|86550.6|86600.6|86550.6|86602.6|86552.6|86599.1|86549.1|29
1629161970000|2021-08-17 00:59:30|86600.5|86550.5|86600.2|86550.2|86600.6|86550.6|86599.6|86549.6|16
1629161980000|2021-08-17 00:59:40|86600.3|86550.3|86599.5|86549.5|86600.3|86550.3|86598|86548|22
1629161990000|2021-08-17 00:59:50|86599.4|86549.4|86599.7|86549.7|86601.9|86551.9|86598.7|86548.7|24
1629162000000|2021-08-17 01:00:00|86599.9|86549.9|86596.1|86546.1|86600|86550|86593.1|86543.1|46
1629162010000|2021-08-17 01:00:10|86596.5|86546.5|86594.1|86544.1|86597.2|86547.2|86593.5|86543.5|28
1629162020000|2021-08-17 01:00:20|86593.9|86543.9|86590.9|86540.9|86594|86544|86589.6|86539.6|31
1629162030000|2021-08-17 01:00:30|86590.5|86540.5|86592.3|86542.3|86592.9|86542.9|86589.8|86539.8|23
1629162040000|2021-08-17 01:00:40|86592.2|86542.2|86593|86543|86593|86543|86591.9|86541.9|25
1629162050000|2021-08-17 01:00:50|86592.9|86542.9|86593.1|86543.1|86593.2|86543.2|86592.7|86542.7|25
1629162060000|2021-08-17 01:01:00|86593.2|86543.2|86593.6|86543.6|86593.6|86543.6|86592.3|86542.3|22
1629162070000|2021-08-17 01:01:10|86593.8|86543.8|86594|86544|86594|86544|86592.3|86542.3|19
1629162080000|2021-08-17 01:01:20|86594.4|86544.4|86596.9|86546.9|86599.1|86549.1|86593.8|86543.8|31
1629162090000|2021-08-17 01:01:30|86597|86547|86600.6|86550.6|86601|86551|86596.7|86546.7|24
1629162100000|2021-08-17 01:01:40|86600.9|86550.9|86600.5|86550.5|86601.4|86551.4|86600.4|86550.4|18
1629162110000|2021-08-17 01:01:50|86600.4|86550.4|86600.4|86550.4|86601.3|86551.3|86600.1|86550.1|22
1629162120000|2021-08-17 01:02:00|86600.5|86550.5|86598.2|86548.2|86600.5|86550.5|86597.9|86547.9|20
1629162130000|2021-08-17 01:02:10|86598.5|86548.5|86600.4|86550.4|86601.5|86551.5|86598.5|86548.5|20
1629162140000|2021-08-17 01:02:20|86600.5|86550.5|86596.7|86546.7|86600.5|86550.5|86596.7|86546.7|28
1629162150000|2021-08-17 01:02:30|86596.8|86546.8|86597.5|86547.5|86597.8|86547.8|86596.8|86546.8|16
1629162160000|2021-08-17 01:02:40|86597.6|86547.6|86601.7|86551.7|86601.9|86551.9|86594.8|86544.8|37
1629162170000|2021-08-17 01:02:50|86601.5|86551.5|86600.7|86550.7|86601.8|86551.8|86600.7|86550.7|21
1629162180000|2021-08-17 01:03:00|86600.9|86550.9|86601.6|86551.6|86602.5|86552.5|86600.1|86550.1|19
1629162190000|2021-08-17 01:03:10|86600.9|86550.9|86601.3|86551.3|86601.7|86551.7|86600|86550|18
1629162200000|2021-08-17 01:03:20|86600.3|86550.3|86601.2|86551.2|86601.6|86551.6|86600.3|86550.3|23
1629162210000|2021-08-17 01:03:30|86601.4|86551.4|86600.6|86550.6|86601.6|86551.6|86600.2|86550.2|18
1629162220000|2021-08-17 01:03:40|86600.5|86550.5|86602|86552|86602|86552|86600.5|86550.5|21
1629162230000|2021-08-17 01:03:50|86601.6|86551.6|86600.7|86550.7|86601.6|86551.6|86599|86549|17
1629162240000|2021-08-17 01:04:00|86600.9|86550.9|86600.5|86550.5|86601.7|86551.7|86600.4|86550.4|19
1629162250000|2021-08-17 01:04:10|86600.7|86550.7|86601.1|86551.1|86601.1|86551.1|86599.9|86549.9|17
1629162260000|2021-08-17 01:04:20|86601.2|86551.2|86600|86550|86601.8|86551.8|86598.7|86548.7|21
1629162270000|2021-08-17 01:04:30|86600.5|86550.5|86601.5|86551.5|86602.6|86552.6|86600.2|86550.2|16
1629162280000|2021-08-17 01:04:40|86601.6|86551.6|86603.2|86553.2|86603.2|86553.2|86598.3|86548.3|25
1629162290000|2021-08-17 01:04:50|86603.3|86553.3|86601.4|86551.4|86603.5|86553.5|86600.7|86550.7|30
1629162300000|2021-08-17 01:05:00|86601.6|86551.6|86601.9|86551.9|86602.6|86552.6|86598.4|86548.4|34
1629162310000|2021-08-17 01:05:10|86602.1|86552.1|86603.6|86553.6|86604.7|86554.7|86600.2|86550.2|36
1629162320000|2021-08-17 01:05:20|86603.8|86553.8|86601.1|86551.1|86604.1|86554.1|86598.1|86548.1|13
1629162330000|2021-08-17 01:05:30|86600.7|86550.7|86601.7|86551.7|86602.2|86552.2|86600.7|86550.7|18
1629162340000|2021-08-17 01:05:40|86601.9|86551.9|86599.8|86549.8|86604|86554|86596.8|86546.8|19
1629162350000|2021-08-17 01:05:50|86599.4|86549.4|86601.9|86551.9|86602.3|86552.3|86599.2|86549.2|38
1629162360000|2021-08-17 01:06:00|86602.1|86552.1|86602|86552|86602.8|86552.8|86601.2|86551.2|50
1629162370000|2021-08-17 01:06:10|86602.2|86552.2|86600.2|86550.2|86603.1|86553.1|86599.6|86549.6|53
1629162380000|2021-08-17 01:06:20|86600.3|86550.3|86601.7|86551.7|86601.7|86551.7|86600.3|86550.3|2
1629162390000|2021-08-17 01:06:30|86601.8|86551.8|86599.1|86549.1|86602.8|86552.8|86596.1|86546.1|16
1629162400000|2021-08-17 01:06:40|86600.8|86550.8|86597.9|86547.9|86601.4|86551.4|86597.4|86547.4|23
1629162410000|2021-08-17 01:06:50|86597.6|86547.6|86597.8|86547.8|86598.4|86548.4|86597.2|86547.2|21
1629162420000|2021-08-17 01:07:00|86597.5|86547.5|86595.7|86545.7|86598.6|86548.6|86595.7|86545.7|20
1629162430000|2021-08-17 01:07:10|86596|86546|86598.4|86548.4|86598.4|86548.4|86596|86546|12
1629162440000|2021-08-17 01:07:20|86598.3|86548.3|86598.1|86548.1|86598.3|86548.3|86597.7|86547.7|10
1629162450000|2021-08-17 01:07:30|86598.3|86548.3|86596|86546|86598.6|86548.6|86594.1|86544.1|27
1629162460000|2021-08-17 01:07:40|86596.1|86546.1|86595.3|86545.3|86596.1|86546.1|86594.5|86544.5|26
1629162470000|2021-08-17 01:07:50|86595.4|86545.4|86593.2|86543.2|86595.6|86545.6|86592.4|86542.4|15
1629162480000|2021-08-17 01:08:00|86593.9|86543.9|86595.4|86545.4|86595.5|86545.5|86593.8|86543.8|14
1629162490000|2021-08-17 01:08:10|86595.1|86545.1|86595.1|86545.1|86595.9|86545.9|86595.1|86545.1|13
1629162500000|2021-08-17 01:08:20|86595.2|86545.2|86597.9|86547.9|86599.1|86549.1|86595|86545|20
1629162510000|2021-08-17 01:08:30|86598|86548|86597.1|86547.1|86599.2|86549.2|86596.5|86546.5|30
1629162520000|2021-08-17 01:08:40|86597|86547|86597.8|86547.8|86598.3|86548.3|86597|86547|22
1629162530000|2021-08-17 01:08:50|86597.4|86547.4|86597.7|86547.7|86597.9|86547.9|86597.4|86547.4|14
1629162540000|2021-08-17 01:09:00|86598.2|86548.2|86599.3|86549.3|86599.3|86549.3|86597.5|86547.5|16
1629162550000|2021-08-17 01:09:10|86599.1|86549.1|86595.7|86545.7|86599.2|86549.2|86595.7|86545.7|12
1629162560000|2021-08-17 01:09:20|86595.9|86545.9|86592.8|86542.8|86595.9|86545.9|86591.7|86541.7|18
1629162570000|2021-08-17 01:09:30|86592.5|86542.5|86593.8|86543.8|86593.9|86543.9|86592.5|86542.5|17
1629162580000|2021-08-17 01:09:40|86593.7|86543.7|86594.4|86544.4|86594.9|86544.9|86593.2|86543.2|11
1629162590000|2021-08-17 01:09:50|86594.5|86544.5|86592.2|86542.2|86594.5|86544.5|86588.7|86538.7|31
1629162600000|2021-08-17 01:10:00|86592.1|86542.1|86591.4|86541.4|86593.5|86543.5|86590.6|86540.6|30
1629162610000|2021-08-17 01:10:10|86592|86542|86592.9|86542.9|86593.2|86543.2|86591.8|86541.8|19
1629162620000|2021-08-17 01:10:20|86593.4|86543.4|86593.1|86543.1|86593.5|86543.5|86591.9|86541.9|14
1629162630000|2021-08-17 01:10:30|86594|86544|86591.5|86541.5|86594|86544|86589.8|86539.8|13
1629162640000|2021-08-17 01:10:40|86592|86542|86592.9|86542.9|86602.8|86544.1|86592|86529.7|18
1629162650000|2021-08-17 01:10:50|86594.1|86544.1|86594.3|86544.3|86594.5|86544.5|86592.8|86542.8|39
1629162660000|2021-08-17 01:11:00|86595|86545|86594.9|86544.9|86595.9|86545.9|86593.8|86543.8|26
1629162670000|2021-08-17 01:11:10|86595.1|86545.1|86591.4|86541.4|86595.4|86545.4|86591.4|86541.4|23
1629162680000|2021-08-17 01:11:20|86591.1|86541.1|86590.7|86540.7|86593.6|86543.6|86589.7|86539.7|28
1629162690000|2021-08-17 01:11:30|86591.1|86541.1|86596.5|86546.5|86597|86547|86590.6|86540.6|26
1629162700000|2021-08-17 01:11:40|86596.3|86546.3|86596.9|86546.9|86597.2|86547.2|86596.2|86546.2|13
1629162710000|2021-08-17 01:11:50|86596.8|86546.8|86594.2|86544.2|86596.8|86546.8|86592.7|86542.7|11
1629162720000|2021-08-17 01:12:00|86594.1|86544.1|86595.6|86545.6|86595.8|86545.8|86593.2|86543.2|13
1629162730000|2021-08-17 01:12:10|86595.7|86545.7|86593.6|86543.6|86595.7|86545.7|86591.2|86541.2|20
1629162740000|2021-08-17 01:12:20|86593.7|86543.7|86595.2|86545.2|86595.3|86545.3|86593.2|86543.2|26
1629162750000|2021-08-17 01:12:30|86595.5|86545.5|86594|86544|86596.8|86546.8|86593.3|86543.3|26
1629162760000|2021-08-17 01:12:40|86594.1|86544.1|86592.3|86542.3|86594.8|86544.8|86592.3|86542.3|22
1629162770000|2021-08-17 01:12:50|86592.9|86542.9|86593|86543|86593.9|86543.9|86592.9|86542.9|19
1629162780000|2021-08-17 01:13:00|86592.9|86542.9|86592.2|86542.2|86593.5|86543.5|86591|86541|13
1629162790000|2021-08-17 01:13:10|86592.6|86542.6|86593.8|86543.8|86594|86544|86592|86542|16
1629162800000|2021-08-17 01:13:20|86590.1|86540.1|86593.2|86543.2|86593.5|86543.5|86590.1|86540.1|19
1629162810000|2021-08-17 01:13:30|86593.1|86543.1|86592.3|86542.3|86593.2|86543.2|86591.5|86541.5|13
1629162820000|2021-08-17 01:13:40|86592.6|86542.6|86591.7|86541.7|86592.8|86542.8|86591.4|86541.4|19
1629162830000|2021-08-17 01:13:50|86592|86542|86591.5|86541.5|86592.6|86542.6|86590|86540|24
1629162840000|2021-08-17 01:14:00|86591.7|86541.7|86587.6|86537.6|86591.8|86541.8|86586.8|86536.8|36
1629162850000|2021-08-17 01:14:10|86587.7|86537.7|86588.1|86538.1|86588.4|86538.4|86587.5|86537.5|16
1629162860000|2021-08-17 01:14:20|86588.4|86538.4|86587.7|86537.7|86588.4|86538.4|86587.7|86537.7|18
1629162870000|2021-08-17 01:14:30|86587.6|86537.6|86587.4|86537.4|86596.8|86537.6|86585.8|86526.2|11
1629162880000|2021-08-17 01:14:40|86587.2|86537.2|86587.3|86537.3|86587.6|86537.6|86587.2|86537.2|10
1629162890000|2021-08-17 01:14:50|86587.4|86537.4|86586.6|86536.6|86587.4|86537.4|86585.3|86535.3|8
1629162900000|2021-08-17 01:15:00|86586.3|86536.3|86586.9|86536.9|86587.3|86537.3|86585.9|86535.9|22
1629162910000|2021-08-17 01:15:10|86586.7|86536.7|86583.6|86533.6|86587.7|86537.7|86583.6|86533.6|23
1629162920000|2021-08-17 01:15:20|86583.7|86533.7|86584.7|86534.7|86585.3|86535.3|86583.7|86533.7|16
1629162930000|2021-08-17 01:15:30|86584.9|86534.9|86583.6|86533.6|86584.9|86534.9|86581.7|86531.7|22
1629162940000|2021-08-17 01:15:40|86583.3|86533.3|86583.2|86533.2|86583.3|86533.3|86582.5|86532.5|12
1629162950000|2021-08-17 01:15:50|86583.7|86533.7|86582.7|86532.7|86583.7|86533.7|86582.5|86532.5|8
1629162960000|2021-08-17 01:16:00|86583|86533|86584|86534|86594|86534|86582.7|86523.8|17
1629162970000|2021-08-17 01:16:10|86584.1|86534.1|86586.9|86536.9|86586.9|86536.9|86583|86533|18
1629162980000|2021-08-17 01:16:20|86586.8|86536.8|86586.3|86536.3|86587.6|86537.6|86583.4|86533.4|10
1629162990000|2021-08-17 01:16:30|86585.9|86535.9|86583.3|86533.3|86585.9|86535.9|86583.3|86533.3|13
1629163000000|2021-08-17 01:16:40|86583.4|86533.4|86582.6|86532.6|86583.4|86533.4|86582|86532|13
1629163010000|2021-08-17 01:16:50|86583|86533|86586|86536|86586.3|86536.3|86583|86533|13
1629163020000|2021-08-17 01:17:00|86586.1|86536.1|86586.4|86536.4|86586.9|86536.9|86586.1|86536.1|18
1629163030000|2021-08-17 01:17:10|86586.5|86536.5|86585|86535|86586.8|86536.8|86582.2|86532.2|11
1629163040000|2021-08-17 01:17:20|86585.4|86535.4|86585.8|86535.8|86585.9|86535.9|86585.2|86535.2|12
1629163050000|2021-08-17 01:17:30|86586.9|86536.9|86584.8|86534.8|86586.9|86536.9|86584.1|86534.1|17
1629163060000|2021-08-17 01:17:40|86584.7|86534.7|86583.9|86533.9|86585.4|86535.4|86583.3|86533.3|18
1629163070000|2021-08-17 01:17:50|86583.8|86533.8|86583.8|86533.8|86584|86534|86581.2|86531.2|12
1629163080000|2021-08-17 01:18:00|86582.8|86532.8|86583.9|86533.9|86583.9|86533.9|86582.7|86532.7|10
1629163090000|2021-08-17 01:18:10|86583.8|86533.8|86582.8|86532.8|86583.9|86533.9|86581.5|86531.5|8
1629163100000|2021-08-17 01:18:20|86583|86533|86583.4|86533.4|86583.4|86533.4|86582.9|86532.9|11
1629163110000|2021-08-17 01:18:30|86583.6|86533.6|86582.1|86532.1|86584.6|86534.6|86581.3|86531.3|18
1629163120000|2021-08-17 01:18:40|86581.8|86531.8|86583.1|86533.1|86583.4|86533.4|86581.6|86531.6|22
1629163130000|2021-08-17 01:18:50|86583.4|86533.4|86581.4|86531.4|86583.5|86533.5|86580.5|86530.5|12
1629163140000|2021-08-17 01:19:00|86580.8|86530.8|86583|86533|86583.1|86533.1|86580.8|86530.8|13
1629163150000|2021-08-17 01:19:10|86582.9|86532.9|86582.3|86532.3|86583.7|86533.7|86581.3|86531.3|24
1629163160000|2021-08-17 01:19:20|86582.2|86532.2|86582.2|86532.2|86583.2|86533.2|86582.1|86532.1|15
1629163170000|2021-08-17 01:19:30|86582.4|86532.4|86582.2|86532.2|86584.3|86534.3|86581.2|86531.2|25
1629163180000|2021-08-17 01:19:40|86581.6|86531.6|86582.9|86532.9|86592.8|86533.4|86581.6|86522.7|16
1629163190000|2021-08-17 01:19:50|86583.1|86533.1|86582.8|86532.8|86583.6|86533.6|86582.8|86532.8|11
1629163200000|2021-08-17 01:20:00|86582.7|86532.7|86581.5|86531.5|86583.2|86533.2|86580.5|86530.5|15
1629163210000|2021-08-17 01:20:10|86581.6|86531.6|86578.7|86528.7|86582.8|86532.8|86578.6|86528.6|27
1629163220000|2021-08-17 01:20:20|86578.6|86528.6|86579.1|86529.1|86579.2|86529.2|86578.6|86528.6|7
1629163230000|2021-08-17 01:20:30|86579|86529|86580.5|86530.5|86580.7|86530.7|86577|86527|13
1629163240000|2021-08-17 01:20:40|86581.9|86531.9|86582.1|86532.1|86582.5|86532.5|86579|86529|23
1629163250000|2021-08-17 01:20:50|86581.8|86531.8|86583|86533|86583|86533|86581.8|86531.8|20
1629163260000|2021-08-17 01:21:00|86582.8|86532.8|86582.3|86532.3|86583.4|86533.4|86582.3|86532.3|16
1629163270000|2021-08-17 01:21:10|86582.6|86532.6|86581.8|86531.8|86583|86533|86580.7|86530.7|18
1629163280000|2021-08-17 01:21:20|86581.7|86531.7|86583|86533|86583|86533|86581.7|86531.7|12
1629163290000|2021-08-17 01:21:30|86583.2|86533.2|86583.3|86533.3|86583.7|86533.7|86583.1|86533.1|10
1629163300000|2021-08-17 01:21:40|86583.1|86533.1|86580.5|86530.5|86591.6|86533.2|86579.5|86521.1|17
1629163310000|2021-08-17 01:21:50|86580.8|86530.8|86582.2|86532.2|86582.8|86532.8|86580.5|86530.5|20
1629163320000|2021-08-17 01:22:00|86581.9|86531.9|86582.1|86532.1|86582.8|86532.8|86581.9|86531.9|11
1629163330000|2021-08-17 01:22:10|86581.7|86531.7|86577.5|86527.5|86588.6|86531.7|86576.6|86514.6|26
1629163340000|2021-08-17 01:22:20|86588.1|86517|86579.3|86529.3|86588.1|86529.5|86578.4|86517|17
1629163350000|2021-08-17 01:22:30|86578.2|86528.2|86578.4|86528.4|86578.4|86528.4|86577|86527|12
1629163360000|2021-08-17 01:22:40|86578.3|86528.3|86578.8|86528.8|86578.9|86528.9|86577.7|86527.7|22
1629163370000|2021-08-17 01:22:50|86579.1|86529.1|86583|86533|86583|86533|86578.7|86528.7|22
1629163380000|2021-08-17 01:23:00|86579.2|86529.2|86581.3|86531.3|86581.9|86531.9|86579.2|86529.2|18
1629163390000|2021-08-17 01:23:10|86581.1|86531.1|86582.2|86532.2|86582.7|86532.7|86581.1|86531.1|27
1629163400000|2021-08-17 01:23:20|86582.4|86532.4|86585.1|86535.1|86586.4|86536.4|86582.1|86532.1|18
1629163410000|2021-08-17 01:23:30|86585.4|86535.4|86586.8|86536.8|86586.9|86536.9|86584.8|86534.8|23
1629163420000|2021-08-17 01:23:40|86587|86537|86590.4|86540.4|86590.6|86540.6|86586.7|86536.7|27
1629163430000|2021-08-17 01:23:50|86590.5|86540.5|86590.3|86540.3|86590.8|86540.8|86589.7|86539.7|23
1629163440000|2021-08-17 01:24:00|86590.2|86540.2|86591.1|86541.1|86591.1|86541.1|86590.1|86540.1|23
1629163450000|2021-08-17 01:24:10|86590.9|86540.9|86591.1|86541.1|86591.1|86541.1|86588.1|86538.1|23
1629163460000|2021-08-17 01:24:20|86590.7|86540.7|86591.7|86541.7|86593.2|86543.2|86590.7|86540.7|19
1629163470000|2021-08-17 01:24:30|86591.8|86541.8|86589.6|86539.6|86591.8|86541.8|86588.5|86538.5|33
1629163480000|2021-08-17 01:24:40|86589.7|86539.7|86589.9|86539.9|86590.1|86540.1|86589.5|86539.5|15
1629163490000|2021-08-17 01:24:50|86590.6|86540.6|86590.1|86540.1|86591|86541|86590.1|86540.1|20
1629163500000|2021-08-17 01:25:00|86590|86540|86589.2|86539.2|86590.7|86540.7|86587.8|86537.8|18
1629163510000|2021-08-17 01:25:10|86590.5|86540.5|86587.6|86537.6|86590.8|86540.8|86587.3|86537.3|16
1629163520000|2021-08-17 01:25:20|86587.5|86537.5|86586.6|86536.6|86587.7|86537.7|86585.4|86535.4|15
1629163530000|2021-08-17 01:25:30|86586.4|86536.4|86589.2|86539.2|86589.2|86539.2|86586|86536|11
1629163540000|2021-08-17 01:25:40|86589.1|86539.1|86596.7|86526.4|86597.2|86539.5|86584.7|86526.4|19
1629163550000|2021-08-17 01:25:50|86587.5|86537.5|86587.1|86537.1|86599.4|86537.5|86586.8|86524.6|11
1629163560000|2021-08-17 01:26:00|86586.2|86536.2|86586.2|86536.2|86586.8|86536.8|86582.5|86532.5|27
1629163570000|2021-08-17 01:26:10|86587.2|86537.2|86586.2|86536.2|86587.2|86537.2|86585.6|86535.6|19
1629163580000|2021-08-17 01:26:20|86586.3|86536.3|86586.8|86536.8|86587.3|86537.3|86586.2|86536.2|18
1629163590000|2021-08-17 01:26:30|86587.2|86537.2|86585.8|86535.8|86587.2|86537.2|86585.4|86535.4|16
1629163600000|2021-08-17 01:26:40|86586.1|86536.1|86586.8|86536.8|86587|86537|86586.1|86536.1|22
1629163610000|2021-08-17 01:26:50|86586.6|86536.6|86585.8|86535.8|86587.1|86537.1|86585.6|86535.6|20
1629163620000|2021-08-17 01:27:00|86585.7|86535.7|86584.7|86534.7|86586.5|86536.5|86582.6|86532.6|35
1629163630000|2021-08-17 01:27:10|86584|86534|86584.7|86534.7|86585.5|86535.5|86583.8|86533.8|16
1629163640000|2021-08-17 01:27:20|86584.5|86534.5|86581.7|86531.7|86584.9|86534.9|86581.4|86531.4|22
1629163650000|2021-08-17 01:27:30|86581.8|86531.8|86581.3|86531.3|86582.3|86532.3|86581|86531|18
1629163660000|2021-08-17 01:27:40|86582.4|86532.4|86580.3|86530.3|86582.6|86532.6|86579|86529|21
1629163670000|2021-08-17 01:27:50|86580.2|86530.2|86581.8|86531.8|86582.6|86532.6|86580.2|86530.2|18
1629163680000|2021-08-17 01:28:00|86582.1|86532.1|86579.9|86529.9|86582.4|86532.4|86579.7|86529.7|26
1629163690000|2021-08-17 01:28:10|86579.8|86529.8|86580.5|86530.5|86581.3|86531.3|86579.8|86529.8|21
1629163700000|2021-08-17 01:28:20|86580.4|86530.4|86579.4|86529.4|86581.3|86531.3|86579.4|86529.4|11
1629163710000|2021-08-17 01:28:30|86580|86530|86581.2|86531.2|86581.9|86531.9|86579.6|86529.6|26
1629163720000|2021-08-17 01:28:40|86581.3|86531.3|86580.3|86530.3|86582.1|86532.1|86579.5|86529.5|18
1629163730000|2021-08-17 01:28:50|86580.8|86530.8|86583.8|86533.8|86584.6|86534.6|86580.5|86530.5|32
1629163740000|2021-08-17 01:29:00|86583.3|86533.3|86583.9|86533.9|86584.7|86534.7|86582.8|86532.8|28
1629163750000|2021-08-17 01:29:10|86583.8|86533.8|86583.9|86533.9|86584.4|86534.4|86583.6|86533.6|18
1629163760000|2021-08-17 01:29:20|86583.8|86533.8|86584.1|86534.1|86584.1|86534.1|86582.5|86532.5|26
1629163770000|2021-08-17 01:29:30|86583.8|86533.8|86586.4|86536.4|86587.4|86537.4|86583.8|86533.8|31
1629163780000|2021-08-17 01:29:40|86586.7|86536.7|86588.2|86538.2|86588.2|86538.2|86586.5|86536.5|33
1629163790000|2021-08-17 01:29:50|86588.5|86538.5|86586|86536|86589.4|86539.4|86586|86536|14
1629163800000|2021-08-17 01:30:00|86586.3|86536.3|86588.1|86538.1|86589.1|86539.1|86586.3|86536.3|33
1629163810000|2021-08-17 01:30:10|86589.3|86539.3|86592.2|86542.2|86592.7|86542.7|86588.8|86538.8|38
1629163820000|2021-08-17 01:30:20|86592.1|86542.1|86591.9|86541.9|86592.7|86542.7|86591.2|86541.2|37
1629163830000|2021-08-17 01:30:30|86592.4|86542.4|86589|86539|86592.4|86542.4|86588.8|86538.8|31
1629163840000|2021-08-17 01:30:40|86589.1|86539.1|86590.4|86540.4|86591.2|86541.2|86588.2|86538.2|34
1629163850000|2021-08-17 01:30:50|86590.6|86540.6|86592|86542|86592|86542|86588.8|86538.8|23
1629163860000|2021-08-17 01:31:00|86592.3|86542.3|86592.3|86542.3|86592.6|86542.6|86590.9|86540.9|22
1629163870000|2021-08-17 01:31:10|86592.5|86542.5|86592|86542|86594.1|86544.1|86590.8|86540.8|46
1629163880000|2021-08-17 01:31:20|86592.2|86542.2|86592.1|86542.1|86593.6|86543.6|86589.5|86539.5|41
1629163890000|2021-08-17 01:31:30|86592|86542|86593.1|86543.1|86593.7|86543.7|86591.4|86541.4|28
1629163900000|2021-08-17 01:31:40|86592.9|86542.9|86592.8|86542.8|86594.2|86544.2|86591.8|86541.8|32
1629163910000|2021-08-17 01:31:50|86592.1|86542.1|86591.6|86541.6|86592.6|86542.6|86590.1|86540.1|21
1629163920000|2021-08-17 01:32:00|86592.1|86542.1|86595.2|86545.2|86596.9|86546.9|86591|86541|32
1629163930000|2021-08-17 01:32:10|86595.3|86545.3|86599.3|86549.3|86599.8|86549.8|86595.3|86545.3|39
1629163940000|2021-08-17 01:32:20|86599.8|86549.8|86598.3|86548.3|86599.9|86549.9|86597.7|86547.7|26
1629163950000|2021-08-17 01:32:30|86598.4|86548.4|86606.9|86556.9|86606.9|86556.9|86598.2|86548.2|37
1629163960000|2021-08-17 01:32:40|86607.4|86557.4|86620.2|86570.2|86629.1|86570.2|86607.3|86557.3|45
1629163970000|2021-08-17 01:32:50|86621.5|86571.5|86612.3|86562.3|86623.2|86571.5|86611.4|86551|67
1629163980000|2021-08-17 01:33:00|86612.1|86562.1|86616.2|86566.2|86616.2|86566.2|86611|86561|53
1629163990000|2021-08-17 01:33:10|86616|86566|86615.6|86565.6|86618.7|86568.7|86615.5|86565.5|50
1629164000000|2021-08-17 01:33:20|86615.1|86565.1|86613.4|86563.4|86615.1|86565.1|86613.3|86563.3|34
1629164010000|2021-08-17 01:33:30|86613.1|86563.1|86618.3|86568.3|86618.3|86568.3|86613.1|86563.1|34
1629164020000|2021-08-17 01:33:40|86617.8|86567.8|86626|86576|86628.8|86578.5|86617.6|86558.4|54
1629164030000|2021-08-17 01:33:50|86626.6|86576.6|86629.4|86579.4|86633.1|86583.1|86624.4|86574.4|57
1629164040000|2021-08-17 01:34:00|86629.5|86579.5|86628.6|86578.6|86631|86581|86628.6|86578.6|45
1629164050000|2021-08-17 01:34:10|86628.7|86578.7|86627.5|86577.5|86628.9|86578.9|86625.6|86575.6|41
1629164060000|2021-08-17 01:34:20|86627.7|86577.7|86627.4|86577.4|86627.7|86577.7|86625.6|86575.6|38
1629164070000|2021-08-17 01:34:30|86627.8|86577.8|86627.7|86577.7|86628.3|86578.3|86626.9|86576.9|39
1629164080000|2021-08-17 01:34:40|86627.6|86577.6|86627.6|86577.6|86628.8|86578.8|86624.4|86574.4|38
1629164090000|2021-08-17 01:34:50|86627.8|86577.8|86628|86578|86628.1|86578.1|86626.8|86576.8|32
1629164100000|2021-08-17 01:35:00|86628.2|86578.2|86627.6|86577.6|86628.2|86578.2|86627.2|86577.2|30
1629164110000|2021-08-17 01:35:10|86627.8|86577.8|86626.8|86576.8|86629.1|86579.1|86624.1|86574.1|42
1629164120000|2021-08-17 01:35:20|86625.9|86575.9|86624.3|86574.3|86626.3|86576.3|86622.9|86572.9|41
1629164130000|2021-08-17 01:35:30|86624.2|86574.2|86615.9|86565.9|86624.5|86574.5|86615.9|86565.9|30
1629164140000|2021-08-17 01:35:40|86616.4|86566.4|86619.2|86569.2|86620|86570|86615.7|86565.7|28
1629164150000|2021-08-17 01:35:50|86618.9|86568.9|86618.9|86568.9|86619.7|86569.7|86618.7|86568.7|20
1629164160000|2021-08-17 01:36:00|86619|86569|86615.1|86565.1|86619|86569|86613.2|86563.2|39
1629164170000|2021-08-17 01:36:10|86614.9|86564.9|86616.5|86566.5|86616.5|86566.5|86614.5|86564.5|34
1629164180000|2021-08-17 01:36:20|86616.6|86566.6|86616.9|86566.9|86616.9|86566.9|86616.1|86566.1|15
1629164190000|2021-08-17 01:36:30|86617|86567|86614.9|86564.9|86617|86567|86613.1|86563.1|46
1629164200000|2021-08-17 01:36:40|86615|86565|86612.3|86562.3|86615|86565|86610.9|86560.9|34
1629164210000|2021-08-17 01:36:50|86612|86562|86612.5|86562.5|86613.7|86563.7|86611.4|86561.4|29
1629164220000|2021-08-17 01:37:00|86612.6|86562.6|86608|86558|86612.9|86562.9|86607.8|86557.8|27
1629164230000|2021-08-17 01:37:10|86607.8|86557.8|86610.6|86560.6|86610.6|86560.6|86606.8|86556.8|30
1629164240000|2021-08-17 01:37:20|86611.2|86561.2|86607|86557|86611.6|86561.6|86606.6|86556.6|35
1629164250000|2021-08-17 01:37:30|86606.5|86556.5|86604.8|86554.8|86606.5|86556.5|86604.4|86554.4|30
1629164260000|2021-08-17 01:37:40|86604.9|86554.9|86605.1|86555.1|86605.7|86555.7|86604.1|86554.1|29
1629164270000|2021-08-17 01:37:50|86603|86553|86605.3|86555.3|86605.4|86555.4|86602.5|86552.5|29
1629164280000|2021-08-17 01:38:00|86606.6|86556.6|86614.2|86564.2|86615|86565|86605.6|86555.6|49
1629164290000|2021-08-17 01:38:10|86614|86564|86611.5|86561.5|86614.6|86564.6|86610.2|86560.2|36
1629164300000|2021-08-17 01:38:20|86611.6|86561.6|86607.8|86557.8|86611.7|86561.7|86607.6|86557.6|21
1629164310000|2021-08-17 01:38:30|86608|86558|86612.5|86562.5|86612.5|86562.5|86607.8|86557.8|30
1629164320000|2021-08-17 01:38:40|86612.1|86562.1|86608.6|86558.6|86612.4|86562.4|86606.6|86556.6|33
1629164330000|2021-08-17 01:38:50|86608.3|86558.3|86608.4|86558.4|86609|86559|86606.8|86556.8|33
1629164340000|2021-08-17 01:39:00|86609.1|86559.1|86609.7|86559.7|86610|86560|86608.8|86558.8|28
1629164350000|2021-08-17 01:39:10|86610|86560|86608.6|86558.6|86610|86560|86607.6|86557.6|28
1629164360000|2021-08-17 01:39:20|86608.5|86558.5|86608|86558|86608.9|86558.9|86608|86558|18
1629164370000|2021-08-17 01:39:30|86607.9|86557.9|86609.1|86559.1|86610.3|86560.3|86607.1|86557.1|21
1629164380000|2021-08-17 01:39:40|86609.3|86559.3|86605.7|86555.7|86609.3|86559.3|86603.1|86553.1|32
1629164390000|2021-08-17 01:39:50|86605.6|86555.6|86605.3|86555.3|86606.5|86556.5|86605|86555|28
1629164400000|2021-08-17 01:40:00|86605.1|86555.1|86607.8|86557.8|86608.2|86558.2|86602.7|86552.7|25
1629164410000|2021-08-17 01:40:10|86608|86558|86609.4|86559.4|86610|86560|86608|86558|24
1629164420000|2021-08-17 01:40:20|86609.7|86559.7|86608.1|86558.1|86609.8|86559.8|86607.2|86557.2|43
1629164430000|2021-08-17 01:40:30|86608.3|86558.3|86609.1|86559.1|86610.5|86560.5|86607.9|86557.9|29
1629164440000|2021-08-17 01:40:40|86610|86560|86610|86560|86610.3|86560.3|86608.7|86558.7|24
1629164450000|2021-08-17 01:40:50|86610.1|86560.1|86608.2|86558.2|86610.1|86560.1|86607|86557|24
1629164460000|2021-08-17 01:41:00|86608.1|86558.1|86608.1|86558.1|86610.3|86560.3|86608.1|86558.1|28
1629164470000|2021-08-17 01:41:10|86609.3|86559.3|86616.3|86566.3|86617.9|86567.9|86609.3|86559.3|42
1629164480000|2021-08-17 01:41:20|86616.2|86566.2|86616.7|86566.7|86617.2|86567.2|86615.6|86565.6|32
1629164490000|2021-08-17 01:41:30|86617|86567|86616.4|86566.4|86617.2|86567.2|86615.4|86565.4|20
1629164500000|2021-08-17 01:41:40|86616.2|86566.2|86618.9|86568.9|86618.9|86568.9|86616|86566|20
1629164510000|2021-08-17 01:41:50|86619.6|86569.6|86620.6|86570.6|86621.1|86571.1|86619.4|86569.4|34
1629164520000|2021-08-17 01:42:00|86620.4|86570.4|86617|86567|86621.1|86571.1|86616.8|86566.8|38
1629164530000|2021-08-17 01:42:10|86616.9|86566.9|86618.1|86568.1|86618.1|86568.1|86615.3|86565.3|29
1629164540000|2021-08-17 01:42:20|86618|86568|86615.7|86565.7|86618.1|86568.1|86615.7|86565.7|37
1629164550000|2021-08-17 01:42:30|86616.1|86566.1|86616.1|86566.1|86616.7|86566.7|86615.8|86565.8|16
1629164560000|2021-08-17 01:42:40|86616|86566|86616.2|86566.2|86617.2|86567.2|86612.5|86562.5|39
1629164570000|2021-08-17 01:42:50|86615.8|86565.8|86614.5|86564.5|86615.9|86565.9|86614.4|86564.4|25
1629164580000|2021-08-17 01:43:00|86614.6|86564.6|86614.9|86564.9|86614.9|86564.9|86613.7|86563.7|22
1629164590000|2021-08-17 01:43:10|86614.7|86564.7|86615.7|86565.7|86617.9|86567.9|86613.5|86563.5|27
1629164600000|2021-08-17 01:43:20|86616.2|86566.2|86615|86565|86616.3|86566.3|86614.9|86564.9|17
1629164610000|2021-08-17 01:43:30|86613.3|86563.3|86617.5|86567.5|86619.3|86569.3|86612.7|86562.7|37
1629164620000|2021-08-17 01:43:40|86616|86566|86616.4|86566.4|86616.8|86566.8|86615.2|86565.2|28
1629164630000|2021-08-17 01:43:50|86616.5|86566.5|86618.6|86568.6|86620.1|86570.1|86615.6|86565.6|21
1629164640000|2021-08-17 01:44:00|86618.1|86568.1|86616.7|86566.7|86618.2|86568.2|86615.9|86565.9|35
1629164650000|2021-08-17 01:44:10|86615.6|86565.6|86619.7|86569.7|86619.7|86569.7|86615.6|86565.6|29
1629164660000|2021-08-17 01:44:20|86620.2|86570.2|86617|86567|86620.2|86570.2|86616.6|86566.6|35
1629164670000|2021-08-17 01:44:30|86617.3|86567.3|86615|86565|86618.3|86568.3|86615|86565|18
1629164680000|2021-08-17 01:44:40|86615.3|86565.3|86615.6|86565.6|86626.2|86566.2|86613|86555.8|24
1629164690000|2021-08-17 01:44:50|86615.5|86565.5|86612.2|86562.2|86615.6|86565.6|86611|86561|23
1629164700000|2021-08-17 01:45:00|86611.8|86561.8|86614.5|86564.5|86615.2|86565.2|86611.8|86561.8|25
1629164710000|2021-08-17 01:45:10|86614.9|86564.9|86614.4|86564.4|86614.9|86564.9|86613.7|86563.7|16
1629164720000|2021-08-17 01:45:20|86614.5|86564.5|86611.8|86561.8|86614.7|86564.7|86611.8|86561.8|16
1629164730000|2021-08-17 01:45:30|86612.2|86562.2|86615.2|86565.2|86617.4|86567.4|86611.9|86561.9|19
1629164740000|2021-08-17 01:45:40|86615.7|86565.7|86614|86564|86615.7|86565.7|86614|86564|23
1629164750000|2021-08-17 01:45:50|86614.2|86564.2|86616|86566|86616.9|86566.9|86613.5|86563.5|27
1629164760000|2021-08-17 01:46:00|86615.2|86565.2|86615.1|86565.1|86615.4|86565.4|86614.4|86564.4|25
1629164770000|2021-08-17 01:46:10|86615|86565|86616.2|86566.2|86616.2|86566.2|86614.2|86564.2|19
1629164780000|2021-08-17 01:46:20|86615.9|86565.9|86618.9|86568.9|86622.3|86572.3|86615.2|86565.2|31
1629164790000|2021-08-17 01:46:30|86619.1|86569.1|86614.2|86564.2|86619.4|86569.4|86613.8|86563.8|32
1629164800000|2021-08-17 01:46:40|86614|86564|86615.2|86565.2|86617.1|86567.1|86614|86564|30
1629164810000|2021-08-17 01:46:50|86615.5|86565.5|86612|86562|86615.5|86565.5|86612|86562|21
1629164820000|2021-08-17 01:47:00|86612.5|86562.5|86610.8|86560.8|86613.9|86563.9|86610.8|86560.8|27
1629164830000|2021-08-17 01:47:10|86611.2|86561.2|86610.4|86560.4|86611.2|86561.2|86609.6|86559.6|15
1629164840000|2021-08-17 01:47:20|86610.6|86560.6|86607.4|86557.4|86613.2|86563.2|86605.3|86555.3|24
1629164850000|2021-08-17 01:47:30|86606.7|86556.7|86608.5|86558.5|86608.7|86558.7|86606.3|86556.3|19
1629164860000|2021-08-17 01:47:40|86608.7|86558.7|86608.3|86558.3|86611.8|86561.8|86608.1|86558.1|30
1629164870000|2021-08-17 01:47:50|86608.4|86558.4|86606.2|86556.2|86608.4|86558.4|86606|86556|17
1629164880000|2021-08-17 01:48:00|86606.6|86556.6|86605.9|86555.9|86610.8|86560.8|86605.9|86555.9|24
1629164890000|2021-08-17 01:48:10|86605.5|86555.5|86605.4|86555.4|86608.8|86558.8|86604.8|86554.8|30
1629164900000|2021-08-17 01:48:20|86605.6|86555.6|86607.1|86557.1|86607.1|86557.1|86605|86555|22
1629164910000|2021-08-17 01:48:30|86607.2|86557.2|86607.9|86557.9|86610.8|86560.8|86606.5|86556.5|32
1629164920000|2021-08-17 01:48:40|86607.7|86557.7|86607|86557|86608.2|86558.2|86606.4|86556.4|17
1629164930000|2021-08-17 01:48:50|86606.8|86556.8|86605.9|86555.9|86606.8|86556.8|86605.3|86555.3|22
1629164940000|2021-08-17 01:49:00|86605.6|86555.6|86608.2|86558.2|86611.4|86561.4|86605.6|86555.6|28
1629164950000|2021-08-17 01:49:10|86607.5|86557.5|86607.4|86557.4|86611.1|86561.1|86605.5|86555.5|34
1629164960000|2021-08-17 01:49:20|86607.5|86557.5|86606.1|86556.1|86608|86558|86605.8|86555.8|28
1629164970000|2021-08-17 01:49:30|86606.4|86556.4|86608.6|86558.6|86610|86560|86606.4|86556.4|19
1629164980000|2021-08-17 01:49:40|86606.5|86556.5|86607.4|86557.4|86607.4|86557.4|86605.9|86555.9|23
1629164990000|2021-08-17 01:49:50|86607.1|86557.1|86609.9|86559.9|86611.4|86561.4|86607|86557|30
1629165000000|2021-08-17 01:50:00|86609.1|86559.1|86609.8|86559.8|86610|86560|86608.9|86558.9|30
1629165010000|2021-08-17 01:50:10|86609.7|86559.7|86611.2|86561.2|86614|86564|86609.2|86559.2|34
1629165020000|2021-08-17 01:50:20|86611.3|86561.3|86611.4|86561.4|86611.7|86561.7|86610.8|86560.8|26
1629165030000|2021-08-17 01:50:30|86612|86562|86607.2|86557.2|86614.2|86564.2|86606.3|86556.3|27
1629165040000|2021-08-17 01:50:40|86607.1|86557.1|86608.1|86558.1|86608.1|86558.1|86605.4|86555.4|35
1629165050000|2021-08-17 01:50:50|86608|86558|86609.7|86559.7|86611|86561|86606.5|86556.5|30
1629165060000|2021-08-17 01:51:00|86609.4|86559.4|86606.9|86556.9|86609.4|86559.4|86606.8|86556.8|30
1629165070000|2021-08-17 01:51:10|86607|86557|86607.5|86557.5|86607.6|86557.6|86606.4|86556.4|28
1629165080000|2021-08-17 01:51:20|86607.6|86557.6|86611.3|86561.3|86612.2|86562.2|86607.5|86557.5|28
1629165090000|2021-08-17 01:51:30|86611.4|86561.4|86608.6|86558.6|86611.4|86561.4|86608.3|86558.3|22
1629165100000|2021-08-17 01:51:40|86608.7|86558.7|86609.1|86559.1|86609.1|86559.1|86608.3|86558.3|21
1629165110000|2021-08-17 01:51:50|86609|86559|86610|86560|86613.9|86563.9|86608.7|86558.7|30
1629165120000|2021-08-17 01:52:00|86609.9|86559.9|86609.2|86559.2|86609.9|86559.9|86608.7|86558.7|19
1629165130000|2021-08-17 01:52:10|86609.7|86559.7|86610.5|86560.5|86614.5|86564.5|86609.6|86559.6|22
1629165140000|2021-08-17 01:52:20|86610.4|86560.4|86608.2|86558.2|86610.4|86560.4|86607.7|86557.7|17
1629165150000|2021-08-17 01:52:30|86609.4|86559.4|86611.3|86561.3|86612.3|86562.3|86608.1|86558.1|20
1629165160000|2021-08-17 01:52:40|86611.4|86561.4|86609.4|86559.4|86611.4|86561.4|86608.4|86558.4|17
1629165170000|2021-08-17 01:52:50|86608.7|86558.7|86605.9|86555.9|86608.7|86558.7|86605.5|86555.5|28
1629165180000|2021-08-17 01:53:00|86606.4|86556.4|86609.1|86559.1|86610.5|86560.5|86605.6|86555.6|25
1629165190000|2021-08-17 01:53:10|86609.4|86559.4|86607.8|86557.8|86610|86560|86607.5|86557.5|24
1629165200000|2021-08-17 01:53:20|86607.6|86557.6|86606.7|86556.7|86607.6|86557.6|86606|86556|19
1629165210000|2021-08-17 01:53:30|86606.6|86556.6|86610|86560|86612.8|86562.8|86606.2|86556.2|15
1629165220000|2021-08-17 01:53:40|86610.7|86560.7|86606.3|86556.3|86610.7|86560.7|86606.3|86556.3|39
1629165230000|2021-08-17 01:53:50|86606.4|86556.4|86610.4|86560.4|86611.3|86561.3|86605.9|86555.9|16
1629165240000|2021-08-17 01:54:00|86609.6|86559.6|86609|86559|86609.9|86559.9|86608.4|86558.4|24
1629165250000|2021-08-17 01:54:10|86609.2|86559.2|86607.4|86557.4|86609.8|86559.8|86607.4|86557.4|10
1629165260000|2021-08-17 01:54:20|86607.7|86557.7|86612.3|86562.3|86613.4|86563.4|86607.7|86557.7|8
1629165270000|2021-08-17 01:54:30|86611.4|86561.4|86606.8|86556.8|86612.3|86562.3|86605.8|86555.8|27
1629165280000|2021-08-17 01:54:40|86606.7|86556.7|86608|86558|86608|86558|86606.3|86556.3|21
1629165290000|2021-08-17 01:54:50|86607.9|86557.9|86611.5|86561.5|86611.5|86561.5|86607.5|86557.5|13
1629165300000|2021-08-17 01:55:00|86610.3|86560.3|86604.1|86554.1|86610.3|86560.3|86604.1|86554.1|28
1629165310000|2021-08-17 01:55:10|86604.6|86554.6|86602.8|86552.8|86604.6|86554.6|86602.8|86552.8|30
1629165320000|2021-08-17 01:55:20|86602.7|86552.7|86607.2|86557.2|86608.4|86558.4|86602.7|86552.7|15
1629165330000|2021-08-17 01:55:30|86607.3|86557.3|86604.7|86554.7|86607.3|86557.3|86604.7|86554.7|20
1629165340000|2021-08-17 01:55:40|86603.1|86553.1|86597.7|86547.7|86605|86555|86597.7|86547.7|24
1629165350000|2021-08-17 01:55:50|86598.5|86548.5|86599.2|86549.2|86599.7|86549.7|86596.5|86546.5|23
1629165360000|2021-08-17 01:56:00|86599.3|86549.3|86603.1|86553.1|86605.7|86555.7|86599.1|86549.1|16
1629165370000|2021-08-17 01:56:10|86603|86553|86603|86553|86604.3|86554.3|86602.7|86552.7|19
1629165380000|2021-08-17 01:56:20|86603.4|86553.4|86603.6|86553.6|86605.5|86555.5|86602.7|86552.7|10
1629165390000|2021-08-17 01:56:30|86603.5|86553.5|86601.2|86551.2|86603.5|86553.5|86601.2|86551.2|21
1629165400000|2021-08-17 01:56:40|86601.7|86551.7|86601.6|86551.6|86602|86552|86601.3|86551.3|8
1629165410000|2021-08-17 01:56:50|86601.8|86551.8|86604.3|86554.3|86607.1|86557.1|86601.4|86551.4|14
1629165420000|2021-08-17 01:57:00|86604.2|86554.2|86602.4|86552.4|86604.3|86554.3|86601.9|86551.9|19
1629165430000|2021-08-17 01:57:10|86608.9|86558.9|86627.5|86577.5|86630.6|86580.6|86608.9|86558.9|49
1629165440000|2021-08-17 01:57:20|86629.9|86579.9|86633.2|86583.2|86635.2|86585.2|86629.8|86579.8|38
1629165450000|2021-08-17 01:57:30|86633.5|86583.5|86634.9|86584.9|86635|86585|86633.4|86583.4|26
1629165460000|2021-08-17 01:57:40|86635.2|86585.2|86631.9|86581.9|86635.4|86585.4|86631.4|86581.4|27
1629165470000|2021-08-17 01:57:50|86632.8|86582.8|86633.3|86583.3|86633.6|86583.6|86632.5|86582.5|20
1629165480000|2021-08-17 01:58:00|86633.4|86583.4|86637.5|86587.5|86637.8|86587.8|86633.3|86583.3|37
1629165490000|2021-08-17 01:58:10|86637.8|86587.8|86639|86589|86639.5|86589.5|86637.1|86587.1|24
1629165500000|2021-08-17 01:58:20|86639.3|86589.3|86638.9|86588.9|86639.7|86589.7|86637.6|86587.6|31
1629165510000|2021-08-17 01:58:30|86638.8|86588.8|86635.2|86585.2|86638.8|86588.8|86633.7|86583.7|37
1629165520000|2021-08-17 01:58:40|86635.3|86585.3|86636.4|86586.4|86637.6|86587.6|86634.4|86584.4|31
1629165530000|2021-08-17 01:58:50|86637.5|86587.5|86636.8|86586.8|86637.7|86587.7|86636.8|86586.8|13
1629165540000|2021-08-17 01:59:00|86637.1|86587.1|86633.8|86583.8|86637.4|86587.4|86633.2|86583.2|17
1629165550000|2021-08-17 01:59:10|86634.2|86584.2|86633.6|86583.6|86634.6|86584.6|86633.3|86583.3|30
1629165560000|2021-08-17 01:59:20|86633.9|86583.9|86633.2|86583.2|86634.4|86584.4|86632.8|86582.8|20
1629165570000|2021-08-17 01:59:30|86633.5|86583.5|86634.2|86584.2|86634.6|86584.6|86632.3|86582.3|23
1629165580000|2021-08-17 01:59:40|86634.3|86584.3|86634.2|86584.2|86635.4|86585.4|86633.5|86583.5|23
1629165590000|2021-08-17 01:59:50|86634.1|86584.1|86635.4|86585.4|86635.4|86585.4|86633.7|86583.7|16
1629165600000|2021-08-17 02:00:00|86635.2|86585.2|86635|86585|86635.8|86585.8|86634.2|86584.2|35
1629165610000|2021-08-17 02:00:10|86635.1|86585.1|86634.9|86584.9|86635.8|86585.8|86634.9|86584.9|24
1629165620000|2021-08-17 02:00:20|86635.2|86585.2|86634.5|86584.5|86635.2|86585.2|86633.9|86583.9|18
1629165630000|2021-08-17 02:00:30|86635.6|86585.6|86635|86585|86635.6|86585.6|86634.3|86584.3|15
1629165640000|2021-08-17 02:00:40|86634.2|86584.2|86633.3|86583.3|86634.7|86584.7|86631.4|86581.4|8
1629165650000|2021-08-17 02:00:50|86633.7|86583.7|86634.7|86584.7|86635.3|86585.3|86633.3|86583.3|8
1629165660000|2021-08-17 02:01:00|86635.1|86585.1|86634.1|86584.1|86635.1|86585.1|86633.3|86583.3|10
1629165670000|2021-08-17 02:01:10|86634.7|86584.7|86635.1|86585.1|86635.7|86585.7|86634.3|86584.3|16
1629165680000|2021-08-17 02:01:20|86635.4|86585.4|86635.5|86585.5|86636|86586|86634.5|86584.5|16
1629165690000|2021-08-17 02:01:30|86635.9|86585.9|86635.9|86585.9|86636|86586|86633.1|86583.1|22
1629165700000|2021-08-17 02:01:40|86635.8|86585.8|86636.7|86586.7|86638.5|86588.5|86635.2|86585.2|29
1629165710000|2021-08-17 02:01:50|86636.4|86586.4|86634.7|86584.7|86637.9|86587.9|86634.5|86584.5|23
1629165720000|2021-08-17 02:02:00|86634.9|86584.9|86592.2|86542.2|86635|86585|86592.2|86542.2|29
1629165730000|2021-08-17 02:02:10|86590.3|86540.3|86602.1|86552.1|86602.4|86552.4|86587.9|86537.9|68
1629165740000|2021-08-17 02:02:20|86602.3|86552.3|86629.1|86579.1|86629.1|86579.1|86588.3|86538.3|74
1629165750000|2021-08-17 02:02:30|86631.2|86581.2|86644.5|86594.5|86647.7|86597.7|86628.8|86578.8|63
1629165760000|2021-08-17 02:02:40|86643.2|86593.2|86642.3|86592.3|86647.6|86597.6|86641|86591|37
1629165770000|2021-08-17 02:02:50|86642.5|86592.5|86643.5|86593.5|86643.6|86593.6|86641.7|86591.7|16
1629165780000|2021-08-17 02:03:00|86643.6|86593.6|86643.1|86593.1|86644.5|86594.5|86643.1|86593.1|12
1629165790000|2021-08-17 02:03:10|86643.5|86593.5|86643.2|86593.2|86643.5|86593.5|86641.1|86591.1|21
1629165800000|2021-08-17 02:03:20|86643.4|86593.4|86641.2|86591.2|86644.1|86594.1|86640.2|86590.2|10
1629165810000|2021-08-17 02:03:30|86642|86592|86642.6|86592.6|86643.2|86593.2|86640.8|86590.8|30
1629165820000|2021-08-17 02:03:40|86642.9|86592.9|86641.1|86591.1|86642.9|86592.9|86640.5|86590.5|26
1629165830000|2021-08-17 02:03:50|86641|86591|86641.9|86591.9|86644|86594|86641|86591|24
1629165840000|2021-08-17 02:04:00|86642.1|86592.1|86641.5|86591.5|86642.1|86592.1|86641.1|86591.1|25
1629165850000|2021-08-17 02:04:10|86641.8|86591.8|86641.8|86591.8|86641.8|86591.8|86640|86590|21
1629165860000|2021-08-17 02:04:20|86642.6|86592.6|86643|86593|86644|86594|86641.7|86591.7|29
1629165870000|2021-08-17 02:04:30|86642.6|86592.6|86642.1|86592.1|86643.2|86593.2|86641.9|86591.9|13
1629165880000|2021-08-17 02:04:40|86643.1|86593.1|86642.4|86592.4|86643.4|86593.4|86642.3|86592.3|19
1629165890000|2021-08-17 02:04:50|86642.6|86592.6|86642.7|86592.7|86643.5|86593.5|86642.4|86592.4|19
1629165900000|2021-08-17 02:05:00|86642.9|86592.9|86642.8|86592.8|86643.5|86593.5|86642|86592|21
1629165910000|2021-08-17 02:05:10|86643.5|86593.5|86642.6|86592.6|86644.4|86594.4|86642.3|86592.3|15
1629165920000|2021-08-17 02:05:20|86642.4|86592.4|86643.1|86593.1|86643.1|86593.1|86642.4|86592.4|15
1629165930000|2021-08-17 02:05:30|86643|86593|86642.9|86592.9|86644.5|86594.5|86642.5|86592.5|20
1629165940000|2021-08-17 02:05:40|86642.7|86592.7|86643.4|86593.4|86643.8|86593.8|86642.7|86592.7|12
1629165950000|2021-08-17 02:05:50|86643.2|86593.2|86643.4|86593.4|86644.2|86594.2|86642.6|86592.6|28
1629165960000|2021-08-17 02:06:00|86643.5|86593.5|86644.9|86594.9|86646.6|86596.6|86642.9|86592.9|25
1629165970000|2021-08-17 02:06:10|86644.8|86594.8|86645.1|86595.1|86645.1|86595.1|86643|86593|12
1629165980000|2021-08-17 02:06:20|86643.8|86593.8|86644.4|86594.4|86644.6|86594.6|86642.9|86592.9|10
1629165990000|2021-08-17 02:06:30|86644.2|86594.2|86645.7|86595.7|86645.9|86595.9|86643.3|86593.3|16
1629166000000|2021-08-17 02:06:40|86645|86595|86645.9|86595.9|86646.8|86596.8|86644.7|86594.7|13
1629166010000|2021-08-17 02:06:50|86643.9|86593.9|86644.5|86594.5|86644.6|86594.6|86642.5|86592.5|19
1629166020000|2021-08-17 02:07:00|86644|86594|86643.3|86593.3|86644.8|86594.8|86643.1|86593.1|19
1629166030000|2021-08-17 02:07:10|86643.2|86593.2|86645.4|86595.4|86645.4|86595.4|86642.9|86592.9|13
1629166040000|2021-08-17 02:07:20|86645.5|86595.5|86642|86592|86645.5|86595.5|86642|86592|15
1629166050000|2021-08-17 02:07:30|86642.3|86592.3|86639.1|86589.1|86642.3|86592.3|86638.8|86588.8|17
1629166060000|2021-08-17 02:07:40|86638.7|86588.7|86639.8|86589.8|86640.1|86590.1|86638.6|86588.6|17
1629166070000|2021-08-17 02:07:50|86639.6|86589.6|86639.3|86589.3|86640.3|86590.3|86639.3|86589.3|17
1629166080000|2021-08-17 02:08:00|86638.6|86588.6|86638.5|86588.5|86640.3|86590.3|86638.4|86588.4|24
1629166090000|2021-08-17 02:08:10|86638.6|86588.6|86637.5|86587.5|86639.2|86589.2|86637.5|86587.5|18
1629166100000|2021-08-17 02:08:20|86638.1|86588.1|86632|86582|86638.1|86588.1|86631.7|86581.7|35
1629166110000|2021-08-17 02:08:30|86632.4|86582.4|86636.6|86586.6|86636.6|86586.6|86631.5|86581.5|17
1629166120000|2021-08-17 02:08:40|86636.7|86586.7|86635.3|86585.3|86636.7|86586.7|86635.1|86585.1|18
1629166130000|2021-08-17 02:08:50|86635|86585|86640.8|86590.8|86641.8|86591.8|86634.8|86584.8|34
1629166140000|2021-08-17 02:09:00|86641.1|86591.1|86643.8|86593.8|86645.1|86595.1|86641|86591|38
1629166150000|2021-08-17 02:09:10|86643.5|86593.5|86640.5|86590.5|86643.7|86593.7|86638.4|86588.4|30
1629166160000|2021-08-17 02:09:20|86640.8|86590.8|86640.9|86590.9|86641.6|86591.6|86640.7|86590.7|18
1629166170000|2021-08-17 02:09:30|86641.2|86591.2|86641.1|86591.1|86641.4|86591.4|86640|86590|16
1629166180000|2021-08-17 02:09:40|86641.4|86591.4|86640.3|86590.3|86642.4|86592.4|86640.3|86590.3|19
1629166190000|2021-08-17 02:09:50|86641.1|86591.1|86640.7|86590.7|86641.7|86591.7|86640.5|86590.5|9
1629166200000|2021-08-17 02:10:00|86641.6|86591.6|86643.7|86593.7|86645.3|86595.3|86640.6|86590.6|18
1629166210000|2021-08-17 02:10:10|86642.4|86592.4|86644.1|86594.1|86644.1|86594.1|86641.4|86591.4|14
1629166220000|2021-08-17 02:10:20|86643.5|86593.5|86645.7|86595.7|86646.1|86596.1|86642.9|86592.9|22
1629166230000|2021-08-17 02:10:30|86645.9|86595.9|86646.2|86596.2|86646.2|86596.2|86644.8|86594.8|29
1629166240000|2021-08-17 02:10:40|86646.1|86596.1|86646.1|86596.1|86646.4|86596.4|86645.9|86595.9|13
1629166250000|2021-08-17 02:10:50|86646.2|86596.2|86646.5|86596.5|86646.9|86596.9|86646.1|86596.1|18
1629166260000|2021-08-17 02:11:00|86646.4|86596.4|86645.5|86595.5|86648.6|86598.6|86645.5|86595.5|36
1629166270000|2021-08-17 02:11:10|86646.1|86596.1|86645.4|86595.4|86647.2|86597.2|86644.4|86594.4|23
1629166280000|2021-08-17 02:11:20|86645.6|86595.6|86644.8|86594.8|86645.9|86595.9|86644|86594|30
1629166290000|2021-08-17 02:11:30|86644.4|86594.4|86644.4|86594.4|86645.6|86595.6|86644.3|86594.3|25
1629166300000|2021-08-17 02:11:40|86644.3|86594.3|86643.7|86593.7|86644.9|86594.9|86643.2|86593.2|20
1629166310000|2021-08-17 02:11:50|86644|86594|86644.3|86594.3|86644.3|86594.3|86643.2|86593.2|18
1629166320000|2021-08-17 02:12:00|86644.1|86594.1|86644.3|86594.3|86644.5|86594.5|86643.5|86593.5|18
1629166330000|2021-08-17 02:12:10|86644|86594|86644.9|86594.9|86646|86596|86643.8|86593.8|13
1629166340000|2021-08-17 02:12:20|86644.6|86594.6|86646.5|86596.5|86646.9|86596.9|86644|86594|24
1629166350000|2021-08-17 02:12:30|86644.8|86594.8|86644.6|86594.6|86645.2|86595.2|86643.7|86593.7|23
1629166360000|2021-08-17 02:12:40|86644.5|86594.5|86644|86594|86644.7|86594.7|86643.4|86593.4|16
1629166370000|2021-08-17 02:12:50|86643.8|86593.8|86643.2|86593.2|86644.2|86594.2|86643.2|86593.2|7
1629166380000|2021-08-17 02:13:00|86643.9|86593.9|86644|86594|86645.2|86595.2|86643.3|86593.3|18
1629166390000|2021-08-17 02:13:10|86643.1|86593.1|86643.4|86593.4|86644.3|86594.3|86643.1|86593.1|18
1629166400000|2021-08-17 02:13:20|86643.5|86593.5|86643.6|86593.6|86644.6|86594.6|86643.3|86593.3|15
1629166410000|2021-08-17 02:13:30|86643.7|86593.7|86644.5|86594.5|86645.1|86595.1|86643.5|86593.5|14
1629166420000|2021-08-17 02:13:40|86645.2|86595.2|86646.3|86596.3|86646.7|86596.7|86644.8|86594.8|19
1629166430000|2021-08-17 02:13:50|86645.9|86595.9|86646.2|86596.2|86647.3|86597.3|86645.8|86595.8|17
1629166440000|2021-08-17 02:14:00|86647.1|86597.1|86647.3|86597.3|86648.2|86598.2|86645.6|86595.6|20
1629166450000|2021-08-17 02:14:10|86646.9|86596.9|86643.1|86593.1|86647.8|86597.8|86643|86593|27
1629166460000|2021-08-17 02:14:20|86642.8|86592.8|86642.3|86592.3|86643.4|86593.4|86641.8|86591.8|30
1629166470000|2021-08-17 02:14:30|86642.4|86592.4|86642.5|86592.5|86643.1|86593.1|86642.2|86592.2|25
1629166480000|2021-08-17 02:14:40|86642.6|86592.6|86642.5|86592.5|86643.1|86593.1|86642.3|86592.3|30
1629166490000|2021-08-17 02:14:50|86642.6|86592.6|86642.7|86592.7|86643.2|86593.2|86642.1|86592.1|29
1629166500000|2021-08-17 02:15:00|86642.9|86592.9|86642.2|86592.2|86643.4|86593.4|86642|86592|37
1629166510000|2021-08-17 02:15:10|86641.9|86591.9|86643|86593|86643.1|86593.1|86641.9|86591.9|37
1629166520000|2021-08-17 02:15:20|86642.8|86592.8|86641.2|86591.2|86643.1|86593.1|86641.1|86591.1|19
1629166530000|2021-08-17 02:15:30|86641.1|86591.1|86641.3|86591.3|86641.4|86591.4|86640.2|86590.2|18
1629166540000|2021-08-17 02:15:40|86641.2|86591.2|86641.8|86591.8|86641.8|86591.8|86640.7|86590.7|19
1629166550000|2021-08-17 02:15:50|86642|86592|86643.3|86593.3|86643.9|86593.9|86642|86592|24
1629166560000|2021-08-17 02:16:00|86643.5|86593.5|86643.7|86593.7|86643.9|86593.9|86642|86592|29
1629166570000|2021-08-17 02:16:10|86643.8|86593.8|86644.2|86594.2|86644.2|86594.2|86642.9|86592.9|20
1629166580000|2021-08-17 02:16:20|86643.8|86593.8|86643.1|86593.1|86644|86594|86642.4|86592.4|13
1629166590000|2021-08-17 02:16:30|86643.2|86593.2|86644|86594|86644|86594|86643.2|86593.2|18
1629166600000|2021-08-17 02:16:40|86642.1|86592.1|86643.5|86593.5|86643.5|86593.5|86641.7|86591.7|11
1629166610000|2021-08-17 02:16:50|86643.8|86593.8|86644|86594|86644|86594|86642|86592|21
1629166620000|2021-08-17 02:17:00|86644.6|86594.6|86643.9|86593.9|86644.6|86594.6|86643.3|86593.3|10
1629166630000|2021-08-17 02:17:10|86643.8|86593.8|86642.5|86592.5|86643.8|86593.8|86641.8|86591.8|17
1629166640000|2021-08-17 02:17:20|86642.4|86592.4|86641.8|86591.8|86643.1|86593.1|86641.8|86591.8|24
1629166650000|2021-08-17 02:17:30|86641.9|86591.9|86641.5|86591.5|86642.2|86592.2|86641.2|86591.2|7
1629166660000|2021-08-17 02:17:40|86642.4|86592.4|86642.8|86592.8|86642.8|86592.8|86641.2|86591.2|11
1629166670000|2021-08-17 02:17:50|86642.3|86592.3|86642.7|86592.7|86643.4|86593.4|86641.9|86591.9|13
1629166680000|2021-08-17 02:18:00|86642.6|86592.6|86642.4|86592.4|86642.9|86592.9|86641.4|86591.4|28
1629166690000|2021-08-17 02:18:10|86641.6|86591.6|86642.1|86592.1|86642.7|86592.7|86641.2|86591.2|20
1629166700000|2021-08-17 02:18:20|86642.5|86592.5|86642.5|86592.5|86642.6|86592.6|86641|86591|16
1629166710000|2021-08-17 02:18:30|86642.1|86592.1|86642.2|86592.2|86642.6|86592.6|86641.4|86591.4|28
1629166720000|2021-08-17 02:18:40|86642.6|86592.6|86641.2|86591.2|86642.8|86592.8|86641.2|86591.2|13
1629166730000|2021-08-17 02:18:50|86641.4|86591.4|86642.1|86592.1|86642.1|86592.1|86640.8|86590.8|13
1629166740000|2021-08-17 02:19:00|86642.2|86592.2|86642.4|86592.4|86642.9|86592.9|86641|86591|27
1629166750000|2021-08-17 02:19:10|86642.3|86592.3|86640.7|86590.7|86642.3|86592.3|86640.4|86590.4|16
1629166760000|2021-08-17 02:19:20|86640.5|86590.5|86640.4|86590.4|86641.5|86591.5|86640.1|86590.1|18
1629166770000|2021-08-17 02:19:30|86641|86591|86641.4|86591.4|86641.6|86591.6|86640.3|86590.3|18
1629166780000|2021-08-17 02:19:40|86641.8|86591.8|86641.7|86591.7|86643.4|86593.4|86640|86590|22
1629166790000|2021-08-17 02:19:50|86640.9|86590.9|86642.2|86592.2|86642.2|86592.2|86639.8|86589.8|6
1629166800000|2021-08-17 02:20:00|86641.2|86591.2|86641.8|86591.8|86642.5|86592.5|86639.8|86589.8|24
1629166810000|2021-08-17 02:20:10|86640.9|86590.9|86642.8|86592.8|86642.8|86592.8|86640.7|86590.7|14
1629166820000|2021-08-17 02:20:20|86642|86592|86641.9|86591.9|86643.2|86593.2|86641.1|86591.1|17
1629166830000|2021-08-17 02:20:30|86642.6|86592.6|86642.5|86592.5|86643|86593|86641.1|86591.1|12
1629166840000|2021-08-17 02:20:40|86642.2|86592.2|86641.6|86591.6|86642.4|86592.4|86641.5|86591.5|11
1629166850000|2021-08-17 02:20:50|86642.1|86592.1|86642.4|86592.4|86642.5|86592.5|86641|86591|13
1629166860000|2021-08-17 02:21:00|86642.5|86592.5|86644.3|86594.3|86645|86595|86642|86592|15
1629166870000|2021-08-17 02:21:10|86644.1|86594.1|86642|86592|86644.6|86594.6|86641.3|86591.3|22
1629166880000|2021-08-17 02:21:20|86642.2|86592.2|86641|86591|86642.2|86592.2|86639.8|86589.8|14
1629166890000|2021-08-17 02:21:30|86641.4|86591.4|86641.7|86591.7|86642.7|86592.7|86640.9|86590.9|14
1629166900000|2021-08-17 02:21:40|86641.2|86591.2|86637.6|86587.6|86642.3|86592.3|86637.4|86587.4|35
1629166910000|2021-08-17 02:21:50|86637.8|86587.8|86639.9|86589.9|86639.9|86589.9|86637|86587|17
1629166920000|2021-08-17 02:22:00|86639.7|86589.7|86641.2|86591.2|86642.5|86592.5|86639.5|86589.5|21
1629166930000|2021-08-17 02:22:10|86641|86591|86643.8|86593.8|86644.8|86594.8|86639.9|86589.9|29
1629166940000|2021-08-17 02:22:20|86643.6|86593.6|86643.4|86593.4|86644.2|86594.2|86641.5|86591.5|13
1629166950000|2021-08-17 02:22:30|86643.5|86593.5|86643.3|86593.3|86644.3|86594.3|86642.5|86592.5|14
1629166960000|2021-08-17 02:22:40|86643.1|86593.1|86644.6|86594.6|86645.7|86595.7|86642.7|86592.7|29
1629166970000|2021-08-17 02:22:50|86644|86594|86644.2|86594.2|86644.8|86594.8|86643|86593|17
1629166980000|2021-08-17 02:23:00|86644.1|86594.1|86642.5|86592.5|86644.9|86594.9|86642.5|86592.5|24
1629166990000|2021-08-17 02:23:10|86644.2|86594.2|86644.8|86594.8|86644.8|86594.8|86642.6|86592.6|10
1629167000000|2021-08-17 02:23:20|86642.1|86592.1|86641.5|86591.5|86642.9|86592.9|86640.9|86590.9|23
1629167010000|2021-08-17 02:23:30|86641.8|86591.8|86646.4|86596.4|86647|86597|86641.5|86591.5|18
1629167020000|2021-08-17 02:23:40|86647.4|86597.4|86642.5|86592.5|86647.4|86597.4|86641.4|86591.4|13
1629167030000|2021-08-17 02:23:50|86642.6|86592.6|86642.8|86592.8|86643.8|86593.8|86641.8|86591.8|22
1629167040000|2021-08-17 02:24:00|86642.7|86592.7|86642|86592|86643.8|86593.8|86642|86592|22
1629167050000|2021-08-17 02:24:10|86642.4|86592.4|86645.1|86595.1|86646.8|86596.8|86641.6|86591.6|26
1629167060000|2021-08-17 02:24:20|86644.8|86594.8|86639.9|86589.9|86644.9|86594.9|86639.9|86589.9|22
1629167070000|2021-08-17 02:24:30|86640.1|86590.1|86638.3|86588.3|86640.3|86590.3|86637.6|86587.6|20
1629167080000|2021-08-17 02:24:40|86638.8|86588.8|86637.7|86587.7|86639.1|86589.1|86637.6|86587.6|11
1629167090000|2021-08-17 02:24:50|86638.9|86588.9|86639.7|86589.7|86639.7|86589.7|86637.6|86587.6|17
1629167100000|2021-08-17 02:25:00|86639.9|86589.9|86638.6|86588.6|86639.9|86589.9|86637.5|86587.5|16
1629167110000|2021-08-17 02:25:10|86639.6|86589.6|86639.2|86589.2|86639.7|86589.7|86638.3|86588.3|26
1629167120000|2021-08-17 02:25:20|86639.5|86589.5|86636.8|86586.8|86640.3|86590.3|86634.9|86584.9|37
1629167130000|2021-08-17 02:25:30|86636.9|86586.9|86638.5|86588.5|86639.6|86589.6|86634.3|86584.3|41
1629167140000|2021-08-17 02:25:40|86638.6|86588.6|86638.4|86588.4|86640.5|86590.5|86638.2|86588.2|28
1629167150000|2021-08-17 02:25:50|86638.8|86588.8|86640.3|86590.3|86641.4|86591.4|86638|86588|21
1629167160000|2021-08-17 02:26:00|86640.5|86590.5|86637.8|86587.8|86640.5|86590.5|86636.6|86586.6|21
1629167170000|2021-08-17 02:26:10|86637.6|86587.6|86639.3|86589.3|86639.4|86589.4|86636.8|86586.8|20
1629167180000|2021-08-17 02:26:20|86638.5|86588.5|86638.2|86588.2|86638.7|86588.7|86635.6|86585.6|25
1629167190000|2021-08-17 02:26:30|86638.3|86588.3|86637.9|86587.9|86638.3|86588.3|86636.2|86586.2|23
1629167200000|2021-08-17 02:26:40|86637.8|86587.8|86639.3|86589.3|86639.5|86589.5|86637.1|86587.1|13
1629167210000|2021-08-17 02:26:50|86639.2|86589.2|86637|86587|86639.2|86589.2|86636.2|86586.2|10
1629167220000|2021-08-17 02:27:00|86637.2|86587.2|86637.2|86587.2|86641.3|86591.3|86637.2|86587.2|15
1629167230000|2021-08-17 02:27:10|86636.6|86586.6|86638.7|86588.7|86638.9|86588.9|86636.5|86586.5|34
1629167240000|2021-08-17 02:27:20|86637.7|86587.7|86638.8|86588.8|86641.1|86591.1|86637.7|86587.7|27
1629167250000|2021-08-17 02:27:30|86638.2|86588.2|86637.7|86587.7|86639.2|86589.2|86637.4|86587.4|19
1629167260000|2021-08-17 02:27:40|86637.6|86587.6|86637.8|86587.8|86638.8|86588.8|86636.3|86586.3|26
1629167270000|2021-08-17 02:27:50|86637.7|86587.7|86640.3|86590.3|86641.5|86591.5|86636.2|86586.2|22
1629167280000|2021-08-17 02:28:00|86639.7|86589.7|86641|86591|86641.8|86591.8|86635.3|86585.3|26
1629167290000|2021-08-17 02:28:10|86639.4|86589.4|86639.6|86589.6|86642.1|86592.1|86639.4|86589.4|19
1629167300000|2021-08-17 02:28:20|86639.8|86589.8|86638.9|86588.9|86644.1|86594.1|86637.9|86587.9|27
1629167310000|2021-08-17 02:28:30|86639.7|86589.7|86639.7|86589.7|86640|86590|86637|86587|29
1629167320000|2021-08-17 02:28:40|86640.1|86590.1|86638.2|86588.2|86641.4|86591.4|86634.3|86584.3|50
1629167330000|2021-08-17 02:28:50|86638.3|86588.3|86637.3|86587.3|86638.6|86588.6|86636.7|86586.7|12
1629167340000|2021-08-17 02:29:00|86637.2|86587.2|86638.6|86588.6|86642.5|86592.5|86636.7|86586.7|35
1629167350000|2021-08-17 02:29:10|86637.7|86587.7|86638.3|86588.3|86639.6|86589.6|86637.7|86587.7|18
1629167360000|2021-08-17 02:29:20|86637.6|86587.6|86637.6|86587.6|86638.4|86588.4|86637.3|86587.3|17
1629167370000|2021-08-17 02:29:30|86638|86588|86639.1|86589.1|86640.1|86590.1|86635.8|86585.8|38
1629167380000|2021-08-17 02:29:40|86638.5|86588.5|86636.1|86586.1|86638.8|86588.8|86635.4|86585.4|27
1629167390000|2021-08-17 02:29:50|86635.8|86585.8|86639.2|86589.2|86639.3|86589.3|86635.8|86585.8|22
1629167400000|2021-08-17 02:30:00|86639.3|86589.3|86636.4|86586.4|86639.3|86589.3|86636.4|86586.4|20
1629167410000|2021-08-17 02:30:10|86636.9|86586.9|86639.1|86589.1|86639.5|86589.5|86636.1|86586.1|15
1629167420000|2021-08-17 02:30:20|86638.5|86588.5|86637.4|86587.4|86638.7|86588.7|86637.1|86587.1|12
1629167430000|2021-08-17 02:30:30|86637.2|86587.2|86632.7|86582.7|86637.2|86587.2|86631.1|86581.1|25
1629167440000|2021-08-17 02:30:40|86633.2|86583.2|86632.2|86582.2|86634.2|86584.2|86630.4|86580.4|28
1629167450000|2021-08-17 02:30:50|86631.7|86581.7|86631.9|86581.9|86635.2|86585.2|86631.3|86581.3|31
1629167460000|2021-08-17 02:31:00|86631.6|86581.6|86632.8|86582.8|86634.6|86584.6|86631.6|86581.6|23
1629167470000|2021-08-17 02:31:10|86633.3|86583.3|86633.1|86583.1|86635.9|86585.9|86629.3|86579.3|46
1629167480000|2021-08-17 02:31:20|86633.7|86583.7|86633.4|86583.4|86635.8|86585.8|86630.1|86580.1|41
1629167490000|2021-08-17 02:31:30|86633.6|86583.6|86631.6|86581.6|86633.9|86583.9|86631.1|86581.1|29
1629167500000|2021-08-17 02:31:40|86631.8|86581.8|86628.7|86578.7|86636.8|86586.8|86628.6|86578.6|50
1629167510000|2021-08-17 02:31:50|86630.4|86580.4|86631.3|86581.3|86631.3|86581.3|86628.3|86578.3|50
1629167520000|2021-08-17 02:32:00|86632|86582|86632|86582|86633.4|86583.4|86629.4|86579.4|33
1629167530000|2021-08-17 02:32:10|86632.2|86582.2|86628.3|86578.3|86633.1|86583.1|86626.5|86576.5|57
1629167540000|2021-08-17 02:32:20|86628.2|86578.2|86631|86581|86631.8|86581.8|86627.2|86577.2|28
1629167550000|2021-08-17 02:32:30|86632.5|86582.5|86631.5|86581.5|86634.8|86584.8|86630.3|86580.3|32
1629167560000|2021-08-17 02:32:40|86629.5|86579.5|86631.9|86581.9|86634.2|86584.2|86628.3|86578.3|43
1629167570000|2021-08-17 02:32:50|86632|86582|86631.1|86581.1|86636.2|86586.2|86629.8|86579.8|43
1629167580000|2021-08-17 02:33:00|86632.4|86582.4|86633.4|86583.4|86637.1|86587.1|86630.9|86580.9|35
1629167590000|2021-08-17 02:33:10|86633.9|86583.9|86633.4|86583.4|86633.9|86583.9|86632.3|86582.3|17
1629167600000|2021-08-17 02:33:20|86633.3|86583.3|86635.2|86585.2|86638.6|86588.6|86633|86583|54
1629167610000|2021-08-17 02:33:30|86635.6|86585.6|86642.4|86592.4|86646.2|86596.2|86634.9|86584.9|54
1629167620000|2021-08-17 02:33:40|86643|86593|86645.3|86595.3|86645.5|86595.5|86641.3|86591.3|53
1629167630000|2021-08-17 02:33:50|86645|86595|86653.7|86603.7|86653.7|86603.7|86645|86595|55
1629167640000|2021-08-17 02:34:00|86654.1|86604.1|86657.8|86607.8|86658.2|86608.2|86652|86602|59
1629167650000|2021-08-17 02:34:10|86657.7|86607.7|86664.4|86614.4|86666.4|86616.4|86656.2|86606.2|63
1629167660000|2021-08-17 02:34:20|86665|86615|86660.6|86610.6|86668.8|86618.8|86659.3|86609.3|56
1629167670000|2021-08-17 02:34:30|86660.7|86610.7|86663.2|86613.2|86663.9|86613.9|86655.7|86605.7|60
1629167680000|2021-08-17 02:34:40|86662.4|86612.4|86666.4|86616.4|86668.6|86618.6|86662.3|86612.3|48
1629167690000|2021-08-17 02:34:50|86666.5|86616.5|86662.4|86612.4|86670.2|86620.2|86662.4|86612.4|51
1629167700000|2021-08-17 02:35:00|86662.1|86612.1|86661.4|86611.4|86664.1|86614.1|86661.3|86611.3|51
1629167710000|2021-08-17 02:35:10|86660.3|86610.3|86658.8|86608.8|86660.7|86610.7|86657.9|86607.9|32
1629167720000|2021-08-17 02:35:20|86658.1|86608.1|86661.2|86611.2|86662.3|86612.3|86657.8|86607.8|42
1629167730000|2021-08-17 02:35:30|86663.5|86613.5|86660.7|86610.7|86663.5|86613.5|86658.9|86608.9|45
1629167740000|2021-08-17 02:35:40|86660.8|86610.8|86657.2|86607.2|86660.8|86610.8|86655.8|86605.8|55
1629167750000|2021-08-17 02:35:50|86656.9|86606.9|86654|86604|86661.2|86611.2|86654|86604|41
1629167760000|2021-08-17 02:36:00|86654.3|86604.3|86653.7|86603.7|86654.5|86604.5|86651.8|86601.8|46
1629167770000|2021-08-17 02:36:10|86654.3|86604.3|86652.8|86602.8|86654.9|86604.9|86652|86602|35
1629167780000|2021-08-17 02:36:20|86653|86603|86654.7|86604.7|86659.4|86609.4|86652.8|86602.8|43
1629167790000|2021-08-17 02:36:30|86654.6|86604.6|86650.5|86600.5|86654.6|86604.6|86650.5|86600.5|34
1629167800000|2021-08-17 02:36:40|86650.6|86600.6|86649.4|86599.4|86654.5|86604.5|86649.1|86599.1|42
1629167810000|2021-08-17 02:36:50|86649.5|86599.5|86648.8|86598.8|86650.1|86600.1|86648.2|86598.2|28
1629167820000|2021-08-17 02:37:00|86648|86598|86647.7|86597.7|86650.8|86600.8|86647.4|86597.4|41
1629167830000|2021-08-17 02:37:10|86648.2|86598.2|86645.3|86595.3|86649.2|86599.2|86644.8|86594.8|39
1629167840000|2021-08-17 02:37:20|86644.3|86594.3|86648.6|86598.6|86648.8|86598.8|86644.2|86594.2|43
1629167850000|2021-08-17 02:37:30|86648.7|86598.7|86649.7|86599.7|86650.2|86600.2|86647.1|86597.1|31
1629167860000|2021-08-17 02:37:40|86650|86600|86650.5|86600.5|86652|86602|86649.3|86599.3|31
1629167870000|2021-08-17 02:37:50|86649.9|86599.9|86646.2|86596.2|86650.8|86600.8|86644.4|86594.4|28
1629167880000|2021-08-17 02:38:00|86646|86596|86645.2|86595.2|86648.2|86598.2|86644|86594|36
1629167890000|2021-08-17 02:38:10|86645.5|86595.5|86640.9|86590.9|86645.6|86595.6|86640.6|86590.6|36
1629167900000|2021-08-17 02:38:20|86640.5|86590.5|86640.1|86590.1|86641.4|86591.4|86639.8|86589.8|21
1629167910000|2021-08-17 02:38:30|86640|86590|86639.7|86589.7|86641.5|86591.5|86639.2|86589.2|27
1629167920000|2021-08-17 02:38:40|86639.5|86589.5|86635.9|86585.9|86639.7|86589.7|86634.2|86584.2|30
1629167930000|2021-08-17 02:38:50|86634.1|86584.1|86635.4|86585.4|86636.7|86586.7|86634.1|86584.1|26
1629167940000|2021-08-17 02:39:00|86635.1|86585.1|86635.2|86585.2|86637.6|86587.6|86635.1|86585.1|38
1629167950000|2021-08-17 02:39:10|86635.7|86585.7|86637.4|86587.4|86638.3|86588.3|86635.7|86585.7|25
1629167960000|2021-08-17 02:39:20|86638|86588|86637.8|86587.8|86639.3|86589.3|86637.2|86587.2|22
1629167970000|2021-08-17 02:39:30|86636.7|86586.7|86637.5|86587.5|86638|86588|86636.7|86586.7|19
1629167980000|2021-08-17 02:39:40|86636.8|86586.8|86635.3|86585.3|86637.4|86587.4|86634.2|86584.2|25
1629167990000|2021-08-17 02:39:50|86635|86585|86633.9|86583.9|86637.1|86587.1|86633.9|86583.9|30
1629168000000|2021-08-17 02:40:00|86634.3|86584.3|86635.5|86585.5|86637.2|86587.2|86634.2|86584.2|35
1629168010000|2021-08-17 02:40:10|86636.4|86586.4|86638.1|86588.1|86638.8|86588.8|86635.4|86585.4|28
1629168020000|2021-08-17 02:40:20|86637.3|86587.3|86637.3|86587.3|86638.6|86588.6|86636.4|86586.4|21
1629168030000|2021-08-17 02:40:30|86637.4|86587.4|86639.6|86589.6|86642.9|86592.9|86636|86586|43
1629168040000|2021-08-17 02:40:40|86639.8|86589.8|86647|86597|86647|86597|86639.8|86589.8|47
1629168050000|2021-08-17 02:40:50|86646.4|86596.4|86643.9|86593.9|86646.6|86596.6|86642.9|86592.9|35
1629168060000|2021-08-17 02:41:00|86644.1|86594.1|86645.8|86595.8|86646|86596|86643.8|86593.8|13
1629168070000|2021-08-17 02:41:10|86646.1|86596.1|86646|86596|86646.7|86596.7|86645.5|86595.5|26
1629168080000|2021-08-17 02:41:20|86645.9|86595.9|86645.9|86595.9|86648.6|86598.6|86645.4|86595.4|25
1629168090000|2021-08-17 02:41:30|86646.4|86596.4|86646.2|86596.2|86646.9|86596.9|86645.6|86595.6|30
1629168100000|2021-08-17 02:41:40|86645.9|86595.9|86645.3|86595.3|86648.2|86598.2|86645|86595|35
1629168110000|2021-08-17 02:41:50|86645.2|86595.2|86647.8|86597.8|86648.7|86598.7|86644.8|86594.8|42
1629168120000|2021-08-17 02:42:00|86648.3|86598.3|86647.3|86597.3|86648.3|86598.3|86646.5|86596.5|27
1629168130000|2021-08-17 02:42:10|86647.4|86597.4|86647.7|86597.7|86647.7|86597.7|86644.9|86594.9|19
1629168140000|2021-08-17 02:42:20|86648.1|86598.1|86646|86596|86648.1|86598.1|86645.6|86595.6|22
1629168150000|2021-08-17 02:42:30|86646.4|86596.4|86651.4|86601.4|86652.2|86602.2|86646.4|86596.4|29
1629168160000|2021-08-17 02:42:40|86651.2|86601.2|86649.6|86599.6|86651.3|86601.3|86649.4|86599.4|25
1629168170000|2021-08-17 02:42:50|86649.7|86599.7|86651|86601|86651.2|86601.2|86649|86599|18
1629168180000|2021-08-17 02:43:00|86650.4|86600.4|86647|86597|86650.9|86600.9|86646.5|86596.5|29
1629168190000|2021-08-17 02:43:10|86646.9|86596.9|86648.3|86598.3|86650.4|86600.4|86646.6|86596.6|23
1629168200000|2021-08-17 02:43:20|86648.7|86598.7|86650|86600|86650.1|86600.1|86648|86598|15
1629168210000|2021-08-17 02:43:30|86650.5|86600.5|86651.3|86601.3|86652.6|86602.6|86650.1|86600.1|23
1629168220000|2021-08-17 02:43:40|86651.2|86601.2|86651.1|86601.1|86651.6|86601.6|86651.1|86601.1|6
1629168230000|2021-08-17 02:43:50|86651|86601|86644.6|86594.6|86651.2|86601.2|86644|86594|40
1629168240000|2021-08-17 02:44:00|86646.1|86596.1|86647.4|86597.4|86647.4|86597.4|86644.9|86594.9|29
1629168250000|2021-08-17 02:44:10|86646.6|86596.6|86647.6|86597.6|86647.8|86597.8|86645.1|86595.1|34
1629168260000|2021-08-17 02:44:20|86647.4|86597.4|86646.4|86596.4|86647.4|86597.4|86644.7|86594.7|20
1629168270000|2021-08-17 02:44:30|86647|86597|86644.2|86594.2|86647.1|86597.1|86643.5|86593.5|35
1629168280000|2021-08-17 02:44:40|86644.7|86594.7|86644.7|86594.7|86646.4|86596.4|86643|86593|36
1629168290000|2021-08-17 02:44:50|86644.5|86594.5|86643.7|86593.7|86644.9|86594.9|86640.4|86590.4|26
1629168300000|2021-08-17 02:45:00|86644.1|86594.1|86646|86596|86646.4|86596.4|86644.1|86594.1|19
1629168310000|2021-08-17 02:45:10|86645.9|86595.9|86643.9|86593.9|86646.9|86596.9|86643.9|86593.9|18
1629168320000|2021-08-17 02:45:20|86643.3|86593.3|86643.9|86593.9|86644.9|86594.9|86643.3|86593.3|10
1629168330000|2021-08-17 02:45:30|86644.3|86594.3|86644.1|86594.1|86644.3|86594.3|86643.4|86593.4|7
1629168340000|2021-08-17 02:45:40|86644.9|86594.9|86644|86594|86645.3|86595.3|86643.6|86593.6|13
1629168350000|2021-08-17 02:45:50|86644.1|86594.1|86644|86594|86645.2|86595.2|86643.1|86593.1|22
1629168360000|2021-08-17 02:46:00|86644.7|86594.7|86644.3|86594.3|86645.7|86595.7|86643|86593|17
1629168370000|2021-08-17 02:46:10|86643.9|86593.9|86640.1|86590.1|86644.2|86594.2|86640.1|86590.1|22
1629168380000|2021-08-17 02:46:20|86641.4|86591.4|86641|86591|86641.9|86591.9|86639.3|86589.3|30
1629168390000|2021-08-17 02:46:30|86641.1|86591.1|86640.3|86590.3|86641.7|86591.7|86640.3|86590.3|13
1629168400000|2021-08-17 02:46:40|86640.8|86590.8|86641.3|86591.3|86642.3|86592.3|86640.8|86590.8|16
1629168410000|2021-08-17 02:46:50|86641.1|86591.1|86641.5|86591.5|86641.8|86591.8|86640.6|86590.6|20
1629168420000|2021-08-17 02:47:00|86640.4|86590.4|86638.2|86588.2|86640.9|86590.9|86638.2|86588.2|18
1629168430000|2021-08-17 02:47:10|86638.3|86588.3|86636.1|86586.1|86638.5|86588.5|86635.7|86585.7|27
1629168440000|2021-08-17 02:47:20|86634.4|86584.4|86633.7|86583.7|86635|86585|86633.4|86583.4|34
1629168450000|2021-08-17 02:47:30|86633.3|86583.3|86634.7|86584.7|86635.1|86585.1|86631.5|86581.5|32
1629168460000|2021-08-17 02:47:40|86635|86585|86633.8|86583.8|86635|86585|86632.6|86582.6|17
1629168470000|2021-08-17 02:47:50|86633|86583|86635.4|86585.4|86635.5|86585.5|86632.6|86582.6|14
1629168480000|2021-08-17 02:48:00|86635.5|86585.5|86634.4|86584.4|86635.6|86585.6|86633.9|86583.9|19
1629168490000|2021-08-17 02:48:10|86634.3|86584.3|86633.3|86583.3|86634.3|86584.3|86632.8|86582.8|18
1629168500000|2021-08-17 02:48:20|86632.6|86582.6|86633.1|86583.1|86634.9|86584.9|86632.6|86582.6|11
1629168510000|2021-08-17 02:48:30|86633.8|86583.8|86633.9|86583.9|86634.1|86584.1|86632.2|86582.2|22
1629168520000|2021-08-17 02:48:40|86633.4|86583.4|86633.4|86583.4|86634.5|86584.5|86632.8|86582.8|11
1629168530000|2021-08-17 02:48:50|86632.6|86582.6|86634.4|86584.4|86635|86585|86631.7|86581.7|16
1629168540000|2021-08-17 02:49:00|86634.2|86584.2|86634.4|86584.4|86635.6|86585.6|86633.9|86583.9|26
1629168550000|2021-08-17 02:49:10|86633.7|86583.7|86633.7|86583.7|86634.6|86584.6|86632.9|86582.9|14
1629168560000|2021-08-17 02:49:20|86634.2|86584.2|86633.5|86583.5|86634.2|86584.2|86632.8|86582.8|16
1629168570000|2021-08-17 02:49:30|86633.8|86583.8|86634.4|86584.4|86634.7|86584.7|86632.5|86582.5|26
1629168580000|2021-08-17 02:49:40|86634.2|86584.2|86634|86584|86634.2|86584.2|86632|86582|15
1629168590000|2021-08-17 02:49:50|86634.4|86584.4|86633.7|86583.7|86634.5|86584.5|86633|86583|21
1629168600000|2021-08-17 02:50:00|86633.9|86583.9|86634.5|86584.5|86634.7|86584.7|86633.5|86583.5|17
1629168610000|2021-08-17 02:50:10|86634.4|86584.4|86634.1|86584.1|86634.8|86584.8|86633.9|86583.9|25
1629168620000|2021-08-17 02:50:20|86634|86584|86635.7|86585.7|86636.5|86586.5|86634|86584|24
1629168630000|2021-08-17 02:50:30|86636.1|86586.1|86638|86588|86638.9|86588.9|86636.1|86586.1|26
1629168640000|2021-08-17 02:50:40|86637.7|86587.7|86637.8|86587.8|86638.4|86588.4|86637|86587|13
1629168650000|2021-08-17 02:50:50|86637.9|86587.9|86637.4|86587.4|86638.1|86588.1|86637|86587|19
1629168660000|2021-08-17 02:51:00|86637.5|86587.5|86638|86588|86638|86588|86636.6|86586.6|25
1629168670000|2021-08-17 02:51:10|86638.4|86588.4|86638.5|86588.5|86638.5|86588.5|86636.2|86586.2|13
1629168680000|2021-08-17 02:51:20|86638.2|86588.2|86638.5|86588.5|86640.9|86590.9|86637.5|86587.5|27
1629168690000|2021-08-17 02:51:30|86638.4|86588.4|86638|86588|86638.8|86588.8|86637.5|86587.5|13
1629168700000|2021-08-17 02:51:40|86637.9|86587.9|86639.6|86589.6|86640.9|86590.9|86637.8|86587.8|25
1629168710000|2021-08-17 02:51:50|86639.3|86589.3|86639|86589|86640.5|86590.5|86638.6|86588.6|23
1629168720000|2021-08-17 02:52:00|86638.3|86588.3|86639.4|86589.4|86642|86592|86637.6|86587.6|15
1629168730000|2021-08-17 02:52:10|86639.7|86589.7|86638.5|86588.5|86639.7|86589.7|86637.1|86587.1|26
1629168740000|2021-08-17 02:52:20|86638.2|86588.2|86637.4|86587.4|86639|86589|86637.4|86587.4|20
1629168750000|2021-08-17 02:52:30|86637.9|86587.9|86639.3|86589.3|86639.3|86589.3|86637.7|86587.7|21
1629168760000|2021-08-17 02:52:40|86639.4|86589.4|86639.2|86589.2|86639.4|86589.4|86638.4|86588.4|28
1629168770000|2021-08-17 02:52:50|86639.3|86589.3|86639.6|86589.6|86639.6|86589.6|86638.8|86588.8|17
1629168780000|2021-08-17 02:53:00|86640.1|86590.1|86641.8|86591.8|86643.7|86593.7|86639.8|86589.8|31
1629168790000|2021-08-17 02:53:10|86641.7|86591.7|86643.1|86593.1|86644.9|86594.9|86640.8|86590.8|21
1629168800000|2021-08-17 02:53:20|86643.3|86593.3|86642.8|86592.8|86644|86594|86642.7|86592.7|24
1629168810000|2021-08-17 02:53:30|86643.3|86593.3|86640.3|86590.3|86643.6|86593.6|86639.3|86589.3|21
1629168820000|2021-08-17 02:53:40|86640.5|86590.5|86642.1|86592.1|86642.1|86592.1|86639.6|86589.6|16
1629168830000|2021-08-17 02:53:50|86641.6|86591.6|86643.3|86593.3|86644.7|86594.7|86640.4|86590.4|37
1629168840000|2021-08-17 02:54:00|86643.1|86593.1|86639.7|86589.7|86643.4|86593.4|86639.7|86589.7|33
1629168850000|2021-08-17 02:54:10|86640|86590|86639.6|86589.6|86640|86590|86638.2|86588.2|26
1629168860000|2021-08-17 02:54:20|86639.5|86589.5|86642.4|86592.4|86642.9|86592.9|86639|86589|27
1629168870000|2021-08-17 02:54:30|86642.1|86592.1|86640.8|86590.8|86642.1|86592.1|86639.3|86589.3|27
1629168880000|2021-08-17 02:54:40|86641.2|86591.2|86641.8|86591.8|86641.8|86591.8|86640.9|86590.9|23
1629168890000|2021-08-17 02:54:50|86642|86592|86638.8|86588.8|86642|86592|86638.6|86588.6|26
1629168900000|2021-08-17 02:55:00|86638.6|86588.6|86638.4|86588.4|86639.7|86589.7|86637.9|86587.9|31
1629168910000|2021-08-17 02:55:10|86638.6|86588.6|86637.9|86587.9|86639.4|86589.4|86637.6|86587.6|28
1629168920000|2021-08-17 02:55:20|86637.7|86587.7|86638.3|86588.3|86639.3|86589.3|86637.2|86587.2|21
1629168930000|2021-08-17 02:55:30|86638.2|86588.2|86639.4|86589.4|86639.4|86589.4|86637.4|86587.4|20
1629168940000|2021-08-17 02:55:40|86639.2|86589.2|86639|86589|86639.7|86589.7|86637.8|86587.8|22
1629168950000|2021-08-17 02:55:50|86639.2|86589.2|86641.5|86591.5|86641.5|86591.5|86638.4|86588.4|12
1629168960000|2021-08-17 02:56:00|86641.7|86591.7|86642.9|86592.9|86643.5|86593.5|86641.7|86591.7|25
1629168970000|2021-08-17 02:56:10|86642.6|86592.6|86642.4|86592.4|86643.3|86593.3|86641.6|86591.6|20
1629168980000|2021-08-17 02:56:20|86642.7|86592.7|86642.3|86592.3|86642.8|86592.8|86641.5|86591.5|16
1629168990000|2021-08-17 02:56:30|86642.2|86592.2|86643.5|86593.5|86644|86594|86642|86592|17
1629169000000|2021-08-17 02:56:40|86643.4|86593.4|86642.8|86592.8|86643.6|86593.6|86642.3|86592.3|23
1629169010000|2021-08-17 02:56:50|86642.4|86592.4|86642.5|86592.5|86643.2|86593.2|86642.4|86592.4|14
1629169020000|2021-08-17 02:57:00|86642.4|86592.4|86642.6|86592.6|86643.3|86593.3|86642.3|86592.3|23
1629169030000|2021-08-17 02:57:10|86642.5|86592.5|86642.1|86592.1|86643.8|86593.8|86642.1|86592.1|16
1629169040000|2021-08-17 02:57:20|86643.1|86593.1|86643.6|86593.6|86643.7|86593.7|86643|86593|19
1629169050000|2021-08-17 02:57:30|86643.4|86593.4|86643|86593|86644.3|86594.3|86643|86593|15
1629169060000|2021-08-17 02:57:40|86642.9|86592.9|86643.3|86593.3|86643.7|86593.7|86642.5|86592.5|13
1629169070000|2021-08-17 02:57:50|86643.5|86593.5|86643.6|86593.6|86644.2|86594.2|86641.6|86591.6|26
1629169080000|2021-08-17 02:58:00|86643.4|86593.4|86642.8|86592.8|86643.7|86593.7|86641.5|86591.5|27
1629169090000|2021-08-17 02:58:10|86643.1|86593.1|86642.9|86592.9|86643.5|86593.5|86642.7|86592.7|14
1629169100000|2021-08-17 02:58:20|86643.2|86593.2|86643.8|86593.8|86644.7|86594.7|86642|86592|20
1629169110000|2021-08-17 02:58:30|86643.6|86593.6|86643.3|86593.3|86643.7|86593.7|86642.5|86592.5|10
1629169120000|2021-08-17 02:58:40|86642.4|86592.4|86643.4|86593.4|86644|86594|86642.2|86592.2|22
1629169130000|2021-08-17 02:58:50|86643.5|86593.5|86643.8|86593.8|86644.7|86594.7|86643.5|86593.5|18
1629169140000|2021-08-17 02:59:00|86643.9|86593.9|86642.3|86592.3|86644.7|86594.7|86642.2|86592.2|17
1629169150000|2021-08-17 02:59:10|86642.5|86592.5|86643.7|86593.7|86643.9|86593.9|86642.4|86592.4|16
1629169160000|2021-08-17 02:59:20|86643.4|86593.4|86643.7|86593.7|86643.8|86593.8|86643.1|86593.1|25
1629169170000|2021-08-17 02:59:30|86643.6|86593.6|86644.2|86594.2|86644.5|86594.5|86643.6|86593.6|16
1629169180000|2021-08-17 02:59:40|86644.3|86594.3|86642.9|86592.9|86644.3|86594.3|86642.9|86592.9|15
1629169190000|2021-08-17 02:59:50|86643.3|86593.3|86642.2|86592.2|86645.8|86595.8|86641.6|86591.6|12
1629169200000|2021-08-17 03:00:00|86642.1|86592.1|86643.8|86593.8|86644.2|86594.2|86642.1|86592.1|20
1629169210000|2021-08-17 03:00:10|86643.4|86593.4|86644|86594|86644.3|86594.3|86643.1|86593.1|23
1629169220000|2021-08-17 03:00:20|86643|86593|86647.5|86597.5|86648.5|86598.5|86643|86593|25
1629169230000|2021-08-17 03:00:30|86647.8|86597.8|86644.2|86594.2|86648.1|86598.1|86644.1|86594.1|29
1629169240000|2021-08-17 03:00:40|86644.1|86594.1|86646.7|86596.7|86647.8|86597.8|86643.6|86593.6|28
1629169250000|2021-08-17 03:00:50|86646.8|86596.8|86647.1|86597.1|86647.1|86597.1|86646.2|86596.2|18
1629169260000|2021-08-17 03:01:00|86647|86597|86651.9|86601.9|86653|86603|86646.5|86596.5|38
1629169270000|2021-08-17 03:01:10|86652.1|86602.1|86651.5|86601.5|86652.2|86602.2|86649.8|86599.8|17
1629169280000|2021-08-17 03:01:20|86651.2|86601.2|86651|86601|86651.9|86601.9|86650.7|86600.7|23
1629169290000|2021-08-17 03:01:30|86651.1|86601.1|86651.3|86601.3|86651.6|86601.6|86650.7|86600.7|17
1629169300000|2021-08-17 03:01:40|86650.8|86600.8|86649|86599|86651.3|86601.3|86649|86599|22
1629169310000|2021-08-17 03:01:50|86648.8|86598.8|86649.8|86599.8|86650.4|86600.4|86648.7|86598.7|13
1629169320000|2021-08-17 03:02:00|86649.4|86599.4|86651.2|86601.2|86651.3|86601.3|86648.4|86598.4|31
1629169330000|2021-08-17 03:02:10|86651|86601|86655|86605|86655|86605|86650.6|86600.6|16
1629169340000|2021-08-17 03:02:20|86654.7|86604.7|86655|86605|86655.1|86605.1|86654.1|86604.1|20
1629169350000|2021-08-17 03:02:30|86655.1|86605.1|86670.1|86620.1|86670.8|86620.8|86655.1|86605.1|64
1629169360000|2021-08-17 03:02:40|86670.3|86620.3|86670.5|86620.5|86671.4|86621.4|86666|86616|58
1629169370000|2021-08-17 03:02:50|86670.6|86620.6|86672.6|86622.6|86672.6|86622.6|86665.9|86615.9|71
1629169380000|2021-08-17 03:03:00|86667.6|86617.6|86666.2|86616.2|86667.6|86617.6|86664|86614|30
1629169390000|2021-08-17 03:03:10|86666|86616|86656.2|86606.2|86666.1|86616.1|86656|86606|34
1629169400000|2021-08-17 03:03:20|86656.4|86606.4|86656.9|86606.9|86657.3|86607.3|86656.2|86606.2|12
1629169410000|2021-08-17 03:03:30|86656.4|86606.4|86657.1|86607.1|86658.9|86608.9|86656|86606|17
1629169420000|2021-08-17 03:03:40|86657.4|86607.4|86656.8|86606.8|86658.4|86608.4|86655.9|86605.9|41
1629169430000|2021-08-17 03:03:50|86656.9|86606.9|86656.5|86606.5|86657.5|86607.5|86656.2|86606.2|13
1629169440000|2021-08-17 03:04:00|86656.7|86606.7|86656.3|86606.3|86657.5|86607.5|86655.4|86605.4|26
1629169450000|2021-08-17 03:04:10|86656.4|86606.4|86656.9|86606.9|86657.8|86607.8|86655.9|86605.9|30
1629169460000|2021-08-17 03:04:20|86657|86607|86657.5|86607.5|86657.5|86607.5|86655.7|86605.7|21
1629169470000|2021-08-17 03:04:30|86657.4|86607.4|86656.8|86606.8|86657.4|86607.4|86656.2|86606.2|33
1629169480000|2021-08-17 03:04:40|86655.8|86605.8|86655.7|86605.7|86656.6|86606.6|86655.3|86605.3|17
1629169490000|2021-08-17 03:04:50|86655.9|86605.9|86656.1|86606.1|86657|86607|86654.9|86604.9|31
1629169500000|2021-08-17 03:05:00|86656|86606|86656.7|86606.7|86657.4|86607.4|86652.9|86602.9|24
1629169510000|2021-08-17 03:05:10|86656.1|86606.1|86654.9|86604.9|86659.1|86609.1|86654.9|86604.9|28
1629169520000|2021-08-17 03:05:20|86655|86605|86655.9|86605.9|86656.3|86606.3|86654|86604|31
1629169530000|2021-08-17 03:05:30|86655.4|86605.4|86653.6|86603.6|86656.3|86606.3|86653.5|86603.5|34
1629169540000|2021-08-17 03:05:40|86652.9|86602.9|86651.8|86601.8|86655.3|86605.3|86650.7|86600.7|25
1629169550000|2021-08-17 03:05:50|86652.2|86602.2|86654.1|86604.1|86656.2|86606.2|86652.2|86602.2|19
1629169560000|2021-08-17 03:06:00|86654.6|86604.6|86655.8|86605.8|86656.2|86606.2|86653.8|86603.8|24
1629169570000|2021-08-17 03:06:10|86655.9|86605.9|86655|86605|86655.9|86605.9|86652.9|86602.9|24
1629169580000|2021-08-17 03:06:20|86655.1|86605.1|86654.8|86604.8|86655.3|86605.3|86654.2|86604.2|17
1629169590000|2021-08-17 03:06:30|86654.9|86604.9|86653.2|86603.2|86655.3|86605.3|86650.1|86600.1|24
1629169600000|2021-08-17 03:06:40|86653.1|86603.1|86652.5|86602.5|86656.2|86606.2|86651.8|86601.8|17
1629169610000|2021-08-17 03:06:50|86652.4|86602.4|86656.2|86606.2|86657.1|86607.1|86652.4|86602.4|20
1629169620000|2021-08-17 03:07:00|86656.3|86606.3|86655.9|86605.9|86656.6|86606.6|86652|86602|15
1629169630000|2021-08-17 03:07:10|86655.6|86605.6|86651.1|86601.1|86655.6|86605.6|86649.8|86599.8|32
1629169640000|2021-08-17 03:07:20|86651|86601|86650.8|86600.8|86651.6|86601.6|86649.8|86599.8|26
1629169650000|2021-08-17 03:07:30|86650.2|86600.2|86651.8|86601.8|86652.1|86602.1|86649.7|86599.7|27
1629169660000|2021-08-17 03:07:40|86651.9|86601.9|86651|86601|86652|86602|86650.6|86600.6|18
1629169670000|2021-08-17 03:07:50|86650.9|86600.9|86651.4|86601.4|86651.5|86601.5|86649.3|86599.3|23
1629169680000|2021-08-17 03:08:00|86651.3|86601.3|86651.4|86601.4|86652.1|86602.1|86649.1|86599.1|20
1629169690000|2021-08-17 03:08:10|86651.5|86601.5|86651.1|86601.1|86653.2|86603.2|86650.2|86600.2|25
1629169700000|2021-08-17 03:08:20|86650.9|86600.9|86651.3|86601.3|86653.4|86603.4|86650.7|86600.7|36
1629169710000|2021-08-17 03:08:30|86651.5|86601.5|86654|86604|86654.5|86604.5|86651|86601|23
1629169720000|2021-08-17 03:08:40|86654.4|86604.4|86654.7|86604.7|86654.9|86604.9|86652.5|86602.5|37
1629169730000|2021-08-17 03:08:50|86655|86605|86655.2|86605.2|86657.1|86607.1|86653.7|86603.7|46
1629169740000|2021-08-17 03:09:00|86656.2|86606.2|86658.4|86608.4|86658.6|86608.6|86655.9|86605.9|48
1629169750000|2021-08-17 03:09:10|86658.7|86608.7|86659.9|86609.9|86659.9|86609.9|86657.1|86607.1|30
1629169760000|2021-08-17 03:09:20|86659.8|86609.8|86660.1|86610.1|86660.1|86610.1|86658.5|86608.5|18
1629169770000|2021-08-17 03:09:30|86661.1|86611.1|86661.8|86611.8|86662.9|86612.9|86659.6|86609.6|26
1629169780000|2021-08-17 03:09:40|86661.9|86611.9|86661.6|86611.6|86663.6|86613.6|86661|86611|20
1629169790000|2021-08-17 03:09:50|86661.1|86611.1|86664.3|86614.3|86664.3|86614.3|86660.5|86610.5|23
1629169800000|2021-08-17 03:10:00|86664.6|86614.6|86664.5|86614.5|86669.1|86619.1|86663.8|86613.8|38
1629169810000|2021-08-17 03:10:10|86664.6|86614.6|86666.9|86616.9|86666.9|86616.9|86664.6|86614.6|28
1629169820000|2021-08-17 03:10:20|86667|86617|86666.5|86616.5|86668.7|86618.7|86664.6|86614.6|34
1629169830000|2021-08-17 03:10:30|86666.3|86616.3|86667.8|86617.8|86668.5|86618.5|86664.8|86614.8|31
1629169840000|2021-08-17 03:10:40|86665.4|86615.4|86668|86618|86668.4|86618.4|86665.2|86615.2|36
1629169850000|2021-08-17 03:10:50|86668.2|86618.2|86668.2|86618.2|86668.3|86618.3|86665.8|86615.8|30
1629169860000|2021-08-17 03:11:00|86668.6|86618.6|86667.1|86617.1|86669|86619|86663.3|86613.3|41
1629169870000|2021-08-17 03:11:10|86668.4|86618.4|86667.9|86617.9|86668.9|86618.9|86664|86614|42
1629169880000|2021-08-17 03:11:20|86668.1|86618.1|86670.1|86620.1|86670.4|86620.4|86665.1|86615.1|22
1629169890000|2021-08-17 03:11:30|86670.9|86620.9|86670.4|86620.4|86671.4|86621.4|86669.1|86619.1|27
1629169900000|2021-08-17 03:11:40|86670.9|86620.9|86670|86620|86671.2|86621.2|86666.8|86616.8|34
1629169910000|2021-08-17 03:11:50|86670.1|86620.1|86671.3|86621.3|86671.5|86621.5|86670.1|86620.1|21
1629169920000|2021-08-17 03:12:00|86671.4|86621.4|86678.1|86628.1|86679.4|86629.4|86671|86621|48
1629169930000|2021-08-17 03:12:10|86677.7|86627.7|86679.2|86629.2|86679.2|86629.2|86677.4|86627.4|19
1629169940000|2021-08-17 03:12:20|86679.3|86629.3|86679.1|86629.1|86679.3|86629.3|86675.3|86625.3|19
1629169950000|2021-08-17 03:12:30|86678.7|86628.7|86674.6|86624.6|86679|86629|86674.4|86624.4|22
1629169960000|2021-08-17 03:12:40|86675.1|86625.1|86675.6|86625.6|86676.3|86626.3|86674.6|86624.6|11
1629169970000|2021-08-17 03:12:50|86676|86626|86674.9|86624.9|86676|86626|86674.3|86624.3|25
1629169980000|2021-08-17 03:13:00|86675.3|86625.3|86674.9|86624.9|86675.4|86625.4|86673.6|86623.6|19
1629169990000|2021-08-17 03:13:10|86675|86625|86674.7|86624.7|86675|86625|86673.2|86623.2|18
1629170000000|2021-08-17 03:13:20|86674.6|86624.6|86674.2|86624.2|86674.8|86624.8|86673.7|86623.7|13
1629170010000|2021-08-17 03:13:30|86674.4|86624.4|86675.1|86625.1|86675.6|86625.6|86674.3|86624.3|20
1629170020000|2021-08-17 03:13:40|86675.2|86625.2|86674.8|86624.8|86675.3|86625.3|86674|86624|29
1629170030000|2021-08-17 03:13:50|86674.9|86624.9|86671.8|86621.8|86674.9|86624.9|86670.9|86620.9|28
1629170040000|2021-08-17 03:14:00|86672|86622|86672.9|86622.9|86673|86623|86670|86620|29
1629170050000|2021-08-17 03:14:10|86673.1|86623.1|86672.3|86622.3|86673.2|86623.2|86671.9|86621.9|9
1629170060000|2021-08-17 03:14:20|86671.8|86621.8|86672.8|86622.8|86674.8|86624.8|86671.6|86621.6|20
1629170070000|2021-08-17 03:14:30|86671.3|86621.3|86669.9|86619.9|86671.7|86621.7|86668.3|86618.3|31
1629170080000|2021-08-17 03:14:40|86670.1|86620.1|86669.9|86619.9|86670.5|86620.5|86669|86619|23
1629170090000|2021-08-17 03:14:50|86669.8|86619.8|86665.5|86615.5|86669.8|86619.8|86665.1|86615.1|25
1629170100000|2021-08-17 03:15:00|86665.4|86615.4|86662.3|86612.3|86668|86618|86662.3|86612.3|33
1629170110000|2021-08-17 03:15:10|86663.3|86613.3|86664.8|86614.8|86664.8|86614.8|86662.4|86612.4|19
1629170120000|2021-08-17 03:15:20|86664.7|86614.7|86663.8|86613.8|86665.4|86615.4|86663.7|86613.7|12
1629170130000|2021-08-17 03:15:30|86663.7|86613.7|86664.3|86614.3|86664.7|86614.7|86663.2|86613.2|21
1629170140000|2021-08-17 03:15:40|86663.6|86613.6|86663.5|86613.5|86663.8|86613.8|86662.7|86612.7|21
1629170150000|2021-08-17 03:15:50|86663.3|86613.3|86667.1|86617.1|86668.1|86618.1|86663.3|86613.3|21
1629170160000|2021-08-17 03:16:00|86667.7|86617.7|86668.4|86618.4|86668.8|86618.8|86667|86617|24
1629170170000|2021-08-17 03:16:10|86668.5|86618.5|86670.2|86620.2|86670.5|86620.5|86666.9|86616.9|24
1629170180000|2021-08-17 03:16:20|86670.1|86620.1|86669.9|86619.9|86671.5|86621.5|86669.4|86619.4|33
1629170190000|2021-08-17 03:16:30|86670|86620|86670.2|86620.2|86670.9|86620.9|86669.9|86619.9|16
1629170200000|2021-08-17 03:16:40|86670.5|86620.5|86669.5|86619.5|86671.1|86621.1|86669.5|86619.5|23
1629170210000|2021-08-17 03:16:50|86669.9|86619.9|86667.8|86617.8|86671.1|86621.1|86667.3|86617.3|29
1629170220000|2021-08-17 03:17:00|86668|86618|86667.6|86617.6|86668|86618|86666.5|86616.5|9
1629170230000|2021-08-17 03:17:10|86668.2|86618.2|86670.4|86620.4|86671|86621|86667.4|86617.4|21
1629170240000|2021-08-17 03:17:20|86672.1|86622.1|86669.2|86619.2|86672.1|86622.1|86668|86618|12
1629170250000|2021-08-17 03:17:30|86668.9|86618.9|86670.7|86620.7|86671.2|86621.2|86668.5|86618.5|21
1629170260000|2021-08-17 03:17:40|86670.2|86620.2|86670.8|86620.8|86671.1|86621.1|86670.2|86620.2|26
1629170270000|2021-08-17 03:17:50|86670.7|86620.7|86670.3|86620.3|86671.4|86621.4|86667.9|86617.9|17
1629170280000|2021-08-17 03:18:00|86670.2|86620.2|86674.1|86624.1|86674.1|86624.1|86668.9|86618.9|24
1629170290000|2021-08-17 03:18:10|86673.6|86623.6|86674.2|86624.2|86674.3|86624.3|86673.6|86623.6|14
1629170300000|2021-08-17 03:18:20|86674|86624|86670.2|86620.2|86674.1|86624.1|86670.2|86620.2|23
1629170310000|2021-08-17 03:18:30|86670.3|86620.3|86670.7|86620.7|86670.7|86620.7|86669.8|86619.8|11
1629170320000|2021-08-17 03:18:40|86670.5|86620.5|86669.4|86619.4|86670.5|86620.5|86668.5|86618.5|19
1629170330000|2021-08-17 03:18:50|86669.5|86619.5|86672.9|86622.9|86673.2|86623.2|86668|86618|27
1629170340000|2021-08-17 03:19:00|86673.1|86623.1|86670.1|86620.1|86673.2|86623.2|86669.9|86619.9|23
1629170350000|2021-08-17 03:19:10|86670.3|86620.3|86670.4|86620.4|86671.1|86621.1|86668.3|86618.3|18
1629170360000|2021-08-17 03:19:20|86670.3|86620.3|86670|86620|86670.6|86620.6|86668.8|86618.8|14
1629170370000|2021-08-17 03:19:30|86669.9|86619.9|86669.1|86619.1|86670|86620|86668.5|86618.5|18
1629170380000|2021-08-17 03:19:40|86669.2|86619.2|86668.5|86618.5|86669.7|86619.7|86668.2|86618.2|14
1629170390000|2021-08-17 03:19:50|86668.6|86618.6|86666.8|86616.8|86669.7|86619.7|86666.2|86616.2|20
1629170400000|2021-08-17 03:20:00|86666.9|86616.9|86667|86617|86668.3|86618.3|86666.6|86616.6|24
1629170410000|2021-08-17 03:20:10|86666.7|86616.7|86666.6|86616.6|86666.9|86616.9|86664.1|86614.1|24
1629170420000|2021-08-17 03:20:20|86666.5|86616.5|86666.9|86616.9|86666.9|86616.9|86666.2|86616.2|24
1629170430000|2021-08-17 03:20:30|86666.7|86616.7|86667.7|86617.7|86668.9|86618.9|86666.7|86616.7|29
1629170440000|2021-08-17 03:20:40|86667|86617|86670.1|86620.1|86670.1|86620.1|86666.2|86616.2|26
1629170450000|2021-08-17 03:20:50|86669.7|86619.7|86671.6|86621.6|86671.6|86621.6|86669.7|86619.7|20
1629170460000|2021-08-17 03:21:00|86671.2|86621.2|86669.4|86619.4|86671.6|86621.6|86669.4|86619.4|21
1629170470000|2021-08-17 03:21:10|86669.8|86619.8|86669.9|86619.9|86670|86620|86669.1|86619.1|25
1629170480000|2021-08-17 03:21:20|86669.8|86619.8|86669.4|86619.4|86670.2|86620.2|86668.6|86618.6|26
1629170490000|2021-08-17 03:21:30|86669.3|86619.3|86668.9|86618.9|86669.6|86619.6|86668.9|86618.9|11
1629170500000|2021-08-17 03:21:40|86669.2|86619.2|86669.7|86619.7|86670.1|86620.1|86669|86619|18
1629170510000|2021-08-17 03:21:50|86669.9|86619.9|86671.2|86621.2|86672.3|86622.3|86669.5|86619.5|20
1629170520000|2021-08-17 03:22:00|86670.9|86620.9|86671.1|86621.1|86672.7|86622.7|86669.5|86619.5|36
1629170530000|2021-08-17 03:22:10|86671.4|86621.4|86676|86626|86676.2|86626.2|86671.1|86621.1|45
1629170540000|2021-08-17 03:22:20|86676.1|86626.1|86678.5|86628.5|86679.4|86629.4|86676|86626|38
1629170550000|2021-08-17 03:22:30|86678.7|86628.7|86677.8|86627.8|86678.8|86628.8|86677.6|86627.6|35
1629170560000|2021-08-17 03:22:40|86677.6|86627.6|86678.4|86628.4|86679.2|86629.2|86677.5|86627.5|10
1629170570000|2021-08-17 03:22:50|86678.5|86628.5|86678.5|86628.5|86679|86629|86677.8|86627.8|17
1629170580000|2021-08-17 03:23:00|86678.7|86628.7|86675.5|86625.5|86678.7|86628.7|86674|86624|34
1629170590000|2021-08-17 03:23:10|86674.7|86624.7|86675.8|86625.8|86675.8|86625.8|86674.5|86624.5|12
1629170600000|2021-08-17 03:23:20|86675.9|86625.9|86677.2|86627.2|86677.4|86627.4|86675.2|86625.2|14
1629170610000|2021-08-17 03:23:30|86677.4|86627.4|86676.1|86626.1|86678.1|86628.1|86674.9|86624.9|20
1629170620000|2021-08-17 03:23:40|86675.8|86625.8|86673.8|86623.8|86676.3|86626.3|86673.7|86623.7|24
1629170630000|2021-08-17 03:23:50|86674|86624|86675.8|86625.8|86676.3|86626.3|86673.6|86623.6|14
1629170640000|2021-08-17 03:24:00|86676.2|86626.2|86677.2|86627.2|86678.2|86628.2|86676.2|86626.2|31
1629170650000|2021-08-17 03:24:10|86677.3|86627.3|86676.7|86626.7|86678.2|86628.2|86676.7|86626.7|18
1629170660000|2021-08-17 03:24:20|86676.2|86626.2|86677.8|86627.8|86677.9|86627.9|86675.7|86625.7|8
1629170670000|2021-08-17 03:24:30|86678.2|86628.2|86678.9|86628.9|86680.6|86630.6|86677.2|86627.2|23
1629170680000|2021-08-17 03:24:40|86678.6|86628.6|86680.3|86630.3|86681.2|86631.2|86678.6|86628.6|50
1629170690000|2021-08-17 03:24:50|86679.7|86629.7|86680.9|86630.9|86681.7|86631.7|86679.7|86629.7|28
1629170700000|2021-08-17 03:25:00|86680.7|86630.7|86680.4|86630.4|86683.3|86633.3|86679.6|86629.6|17
1629170710000|2021-08-17 03:25:10|86680.2|86630.2|86682.1|86632.1|86682.2|86632.2|86680.2|86630.2|32
1629170720000|2021-08-17 03:25:20|86681.8|86631.8|86681.5|86631.5|86681.8|86631.8|86680.6|86630.6|36
1629170730000|2021-08-17 03:25:30|86681.3|86631.3|86681.8|86631.8|86682.3|86632.3|86681.3|86631.3|28
1629170740000|2021-08-17 03:25:40|86681.7|86631.7|86685|86635|86685.8|86635.8|86681.7|86631.7|32
1629170750000|2021-08-17 03:25:50|86685.2|86635.2|86684.1|86634.1|86687.1|86637.1|86684.1|86634.1|39
1629170760000|2021-08-17 03:26:00|86684.2|86634.2|86684.9|86634.9|86685|86635|86683.8|86633.8|25
1629170770000|2021-08-17 03:26:10|86685.2|86635.2|86685.1|86635.1|86685.3|86635.3|86684.1|86634.1|25
1629170780000|2021-08-17 03:26:20|86685.3|86635.3|86686.8|86636.8|86686.9|86636.9|86683.7|86633.7|25
1629170790000|2021-08-17 03:26:30|86686.5|86636.5|86685.2|86635.2|86686.5|86636.5|86684.8|86634.8|24
1629170800000|2021-08-17 03:26:40|86685.3|86635.3|86685.8|86635.8|86685.8|86635.8|86684.8|86634.8|20
1629170810000|2021-08-17 03:26:50|86686|86636|86687.4|86637.4|86689.4|86639.4|86685.1|86635.1|37
1629170820000|2021-08-17 03:27:00|86687.6|86637.6|86680.5|86630.5|86687.7|86637.7|86678.8|86628.8|29
1629170830000|2021-08-17 03:27:10|86680.4|86630.4|86680.3|86630.3|86680.8|86630.8|86679.8|86629.8|16
1629170840000|2021-08-17 03:27:20|86680.6|86630.6|86679.7|86629.7|86680.6|86630.6|86679.5|86629.5|9
1629170850000|2021-08-17 03:27:30|86680.1|86630.1|86680.3|86630.3|86681.4|86631.4|86679.6|86629.6|29
1629170860000|2021-08-17 03:27:40|86680.6|86630.6|86679.8|86629.8|86680.7|86630.7|86679.8|86629.8|15
1629170870000|2021-08-17 03:27:50|86680.1|86630.1|86680.5|86630.5|86680.8|86630.8|86679.7|86629.7|8
1629170880000|2021-08-17 03:28:00|86680.6|86630.6|86677.1|86627.1|86681.2|86631.2|86676.9|86626.9|35
1629170890000|2021-08-17 03:28:10|86677|86627|86677.3|86627.3|86677.6|86627.6|86676.8|86626.8|23
1629170900000|2021-08-17 03:28:20|86677.5|86627.5|86678.3|86628.3|86678.8|86628.8|86676.4|86626.4|35
1629170910000|2021-08-17 03:28:30|86678.4|86628.4|86673.6|86623.6|86678.4|86628.4|86673.6|86623.6|43
1629170920000|2021-08-17 03:28:40|86673.4|86623.4|86678.7|86628.7|86678.7|86628.7|86673.4|86623.4|26
1629170930000|2021-08-17 03:28:50|86678.9|86628.9|86680.3|86630.3|86681.3|86631.3|86677.6|86627.6|33
1629170940000|2021-08-17 03:29:00|86680.9|86630.9|86679.2|86629.2|86680.9|86630.9|86677.1|86627.1|43
1629170950000|2021-08-17 03:29:10|86679.3|86629.3|86679.3|86629.3|86679.3|86629.3|86677.9|86627.9|16
1629170960000|2021-08-17 03:29:20|86678.2|86628.2|86680.1|86630.1|86680.1|86630.1|86678.2|86628.2|15
1629170970000|2021-08-17 03:29:30|86681.3|86631.3|86680.5|86630.5|86681.8|86631.8|86679.4|86629.4|16
1629170980000|2021-08-17 03:29:40|86681.3|86631.3|86679.6|86629.6|86681.6|86631.6|86679.1|86629.1|31
1629170990000|2021-08-17 03:29:50|86679.1|86629.1|86679.6|86629.6|86680.8|86630.8|86678.7|86628.7|42
1629171000000|2021-08-17 03:30:00|86680.6|86630.6|86679.1|86629.1|86682.6|86632.6|86678|86628|42
1629171010000|2021-08-17 03:30:10|86679.2|86629.2|86679.4|86629.4|86679.7|86629.7|86678|86628|22
1629171020000|2021-08-17 03:30:20|86679.9|86629.9|86680.9|86630.9|86681.2|86631.2|86679.6|86629.6|18
1629171030000|2021-08-17 03:30:30|86679.9|86629.9|86680|86630|86680.7|86630.7|86679.7|86629.7|16
1629171040000|2021-08-17 03:30:40|86680.1|86630.1|86680.8|86630.8|86680.9|86630.9|86679.9|86629.9|12
1629171050000|2021-08-17 03:30:50|86679.6|86629.6|86679.9|86629.9|86683.2|86633.2|86678.3|86628.3|15
1629171060000|2021-08-17 03:31:00|86680.1|86630.1|86680.1|86630.1|86681.5|86631.5|86679.9|86629.9|25
1629171070000|2021-08-17 03:31:10|86680.5|86630.5|86681.2|86631.2|86681.2|86631.2|86679.4|86629.4|15
1629171080000|2021-08-17 03:31:20|86680.9|86630.9|86680.1|86630.1|86681.2|86631.2|86680|86630|15
1629171090000|2021-08-17 03:31:30|86680|86630|86680.4|86630.4|86680.7|86630.7|86680|86630|18
1629171100000|2021-08-17 03:31:40|86680.7|86630.7|86680.8|86630.8|86680.8|86630.8|86680.2|86630.2|11
1629171110000|2021-08-17 03:31:50|86680.7|86630.7|86680.6|86630.6|86680.9|86630.9|86679.5|86629.5|25
1629171120000|2021-08-17 03:32:00|86680.8|86630.8|86680.9|86630.9|86680.9|86630.9|86680.2|86630.2|5
1629171130000|2021-08-17 03:32:10|86681|86631|86680.5|86630.5|86681.1|86631.1|86680.5|86630.5|10
1629171140000|2021-08-17 03:32:20|86680.6|86630.6|86680.6|86630.6|86680.8|86630.8|86680.2|86630.2|11
1629171150000|2021-08-17 03:32:30|86680.5|86630.5|86681|86631|86681.6|86631.6|86679.7|86629.7|13
1629171160000|2021-08-17 03:32:40|86680.7|86630.7|86679.9|86629.9|86681.5|86631.5|86679.9|86629.9|9
1629171170000|2021-08-17 03:32:50|86679.8|86629.8|86680.4|86630.4|86680.9|86630.9|86679.8|86629.8|12
1629171180000|2021-08-17 03:33:00|86680.5|86630.5|86680.5|86630.5|86681|86631|86680.1|86630.1|18
1629171190000|2021-08-17 03:33:10|86680.4|86630.4|86680.5|86630.5|86680.7|86630.7|86680|86630|13
1629171200000|2021-08-17 03:33:20|86680.6|86630.6|86679.8|86629.8|86680.7|86630.7|86679.8|86629.8|16
1629171210000|2021-08-17 03:33:30|86679.5|86629.5|86679.9|86629.9|86680.1|86630.1|86679.1|86629.1|20
1629171220000|2021-08-17 03:33:40|86680|86630|86680.2|86630.2|86681.1|86631.1|86679.8|86629.8|23
1629171230000|2021-08-17 03:33:50|86679.3|86629.3|86680|86630|86680.4|86630.4|86679.3|86629.3|17
1629171240000|2021-08-17 03:34:00|86680.2|86630.2|86680.7|86630.7|86681.2|86631.2|86680.1|86630.1|12
1629171250000|2021-08-17 03:34:10|86680.6|86630.6|86680.4|86630.4|86680.9|86630.9|86679.9|86629.9|12
1629171260000|2021-08-17 03:34:20|86680.1|86630.1|86680.4|86630.4|86680.6|86630.6|86680|86630|9
1629171270000|2021-08-17 03:34:30|86680.5|86630.5|86680.8|86630.8|86680.8|86630.8|86679.8|86629.8|14
1629171280000|2021-08-17 03:34:40|86680.6|86630.6|86681.3|86631.3|86681.5|86631.5|86680.5|86630.5|12
1629171290000|2021-08-17 03:34:50|86681.2|86631.2|86680.9|86630.9|86681.3|86631.3|86680.4|86630.4|5
1629171300000|2021-08-17 03:35:00|86681|86631|86681.1|86631.1|86681.2|86631.2|86680.1|86630.1|16
1629171310000|2021-08-17 03:35:10|86680.6|86630.6|86677.4|86627.4|86680.7|86630.7|86677.4|86627.4|14
1629171320000|2021-08-17 03:35:20|86677.2|86627.2|86677|86627|86677.3|86627.3|86676.6|86626.6|17
1629171330000|2021-08-17 03:35:30|86677.5|86627.5|86680|86630|86680.3|86630.3|86677.5|86627.5|23
1629171340000|2021-08-17 03:35:40|86680.1|86630.1|86680.2|86630.2|86680.9|86630.9|86679.9|86629.9|21
1629171350000|2021-08-17 03:35:50|86680.3|86630.3|86680.8|86630.8|86681.6|86631.6|86679.2|86629.2|25
1629171360000|2021-08-17 03:36:00|86680.9|86630.9|86679.3|86629.3|86680.9|86630.9|86679.3|86629.3|26
1629171370000|2021-08-17 03:36:10|86679|86629|86675.5|86625.5|86679.6|86629.6|86675.3|86625.3|33
1629171380000|2021-08-17 03:36:20|86675.4|86625.4|86675.7|86625.7|86676.4|86626.4|86675.1|86625.1|23
1629171390000|2021-08-17 03:36:30|86675.9|86625.9|86675.4|86625.4|86676.1|86626.1|86675|86625|20
1629171400000|2021-08-17 03:36:40|86675.7|86625.7|86676|86626|86676.2|86626.2|86675.7|86625.7|10
1629171410000|2021-08-17 03:36:50|86676.8|86626.8|86676|86626|86676.8|86626.8|86675.4|86625.4|10
1629171420000|2021-08-17 03:37:00|86675.9|86625.9|86675.3|86625.3|86676.5|86626.5|86675.3|86625.3|21
1629171430000|2021-08-17 03:37:10|86675.9|86625.9|86676.2|86626.2|86676.3|86626.3|86675.6|86625.6|13
1629171440000|2021-08-17 03:37:20|86676.4|86626.4|86675.6|86625.6|86676.4|86626.4|86675|86625|24
1629171450000|2021-08-17 03:37:30|86675.5|86625.5|86676.2|86626.2|86676.9|86626.9|86675.5|86625.5|19
1629171460000|2021-08-17 03:37:40|86676.3|86626.3|86676.5|86626.5|86676.5|86626.5|86675.7|86625.7|13
1629171470000|2021-08-17 03:37:50|86676.7|86626.7|86675.8|86625.8|86676.7|86626.7|86675.8|86625.8|21
1629171480000|2021-08-17 03:38:00|86675.6|86625.6|86675.4|86625.4|86676.1|86626.1|86675.2|86625.2|24
1629171490000|2021-08-17 03:38:10|86676|86626|86675.6|86625.6|86676|86626|86675|86625|18
1629171500000|2021-08-17 03:38:20|86675.7|86625.7|86675.9|86625.9|86676.3|86626.3|86675.7|86625.7|17
1629171510000|2021-08-17 03:38:30|86675.7|86625.7|86674.7|86624.7|86676.8|86626.8|86674.7|86624.7|19
1629171520000|2021-08-17 03:38:40|86675.3|86625.3|86675.4|86625.4|86676.2|86626.2|86675.2|86625.2|20
1629171530000|2021-08-17 03:38:50|86675.6|86625.6|86671.5|86621.5|86675.9|86625.9|86670.6|86620.6|17
1629171540000|2021-08-17 03:39:00|86671.6|86621.6|86669.1|86619.1|86673.7|86623.7|86668.5|86618.5|33
1629171550000|2021-08-17 03:39:10|86669|86619|86669.7|86619.7|86669.9|86619.9|86668.6|86618.6|11
1629171560000|2021-08-17 03:39:20|86670|86620|86666.8|86616.8|86670|86620|86666.4|86616.4|23
1629171570000|2021-08-17 03:39:30|86666.5|86616.5|86665.7|86615.7|86666.5|86616.5|86665|86615|19
1629171580000|2021-08-17 03:39:40|86665.5|86615.5|86665.3|86615.3|86665.9|86615.9|86664.9|86614.9|13
1629171590000|2021-08-17 03:39:50|86665.4|86615.4|86666.2|86616.2|86666.5|86616.5|86664.9|86614.9|17
1629171600000|2021-08-17 03:40:00|86665.8|86615.8|86665|86615|86666|86616|86664.4|86614.4|29
1629171610000|2021-08-17 03:40:10|86665.1|86615.1|86664.7|86614.7|86665.4|86615.4|86664.7|86614.7|16
1629171620000|2021-08-17 03:40:20|86664.6|86614.6|86663.9|86613.9|86664.8|86614.8|86663.4|86613.4|11
1629171630000|2021-08-17 03:40:30|86664|86614|86663.6|86613.6|86664|86614|86663.5|86613.5|15
1629171640000|2021-08-17 03:40:40|86663.7|86613.7|86663.5|86613.5|86663.7|86613.7|86663.4|86613.4|9
1629171650000|2021-08-17 03:40:50|86663.7|86613.7|86663.6|86613.6|86664.1|86614.1|86663.5|86613.5|12
1629171660000|2021-08-17 03:41:00|86663.5|86613.5|86663.2|86613.2|86663.8|86613.8|86663|86613|14
1629171670000|2021-08-17 03:41:10|86663|86613|86664.7|86614.7|86666.8|86616.8|86663|86613|20
1629171680000|2021-08-17 03:41:20|86664.5|86614.5|86663.1|86613.1|86664.8|86614.8|86662.9|86612.9|18
1629171690000|2021-08-17 03:41:30|86663.2|86613.2|86663.7|86613.7|86663.9|86613.9|86662.6|86612.6|14
1629171700000|2021-08-17 03:41:40|86663.6|86613.6|86663.5|86613.5|86664.2|86614.2|86662.9|86612.9|20
1629171710000|2021-08-17 03:41:50|86664|86614|86662.4|86612.4|86664|86614|86662.2|86612.2|9
1629171720000|2021-08-17 03:42:00|86662.9|86612.9|86662.7|86612.7|86663.2|86613.2|86661.9|86611.9|14
1629171730000|2021-08-17 03:42:10|86662.5|86612.5|86663.4|86613.4|86663.4|86613.4|86662.4|86612.4|16
1629171740000|2021-08-17 03:42:20|86663.5|86613.5|86663.8|86613.8|86663.8|86613.8|86663|86613|16
1629171750000|2021-08-17 03:42:30|86664.4|86614.4|86664.4|86614.4|86664.8|86614.8|86664.1|86614.1|14
1629171760000|2021-08-17 03:42:40|86664.3|86614.3|86665.2|86615.2|86665.4|86615.4|86664.3|86614.3|7
1629171770000|2021-08-17 03:42:50|86665.3|86615.3|86665.5|86615.5|86666.1|86616.1|86664.9|86614.9|20
1629171780000|2021-08-17 03:43:00|86665.4|86615.4|86666.8|86616.8|86667.2|86617.2|86664.4|86614.4|17
1629171790000|2021-08-17 03:43:10|86666.7|86616.7|86665.2|86615.2|86666.9|86616.9|86665.2|86615.2|11
1629171800000|2021-08-17 03:43:20|86665.1|86615.1|86668.6|86618.6|86669|86619|86664.4|86614.4|30
1629171810000|2021-08-17 03:43:30|86668.7|86618.7|86672|86622|86672.8|86622.8|86668.6|86618.6|24
1629171820000|2021-08-17 03:43:40|86672.7|86622.7|86672.9|86622.9|86673.2|86623.2|86671.7|86621.7|20
1629171830000|2021-08-17 03:43:50|86673|86623|86672.1|86622.1|86673|86623|86671.8|86621.8|14
1629171840000|2021-08-17 03:44:00|86671.9|86621.9|86672.9|86622.9|86673.1|86623.1|86671.6|86621.6|21
1629171850000|2021-08-17 03:44:10|86673|86623|86672.4|86622.4|86673|86623|86672|86622|24
1629171860000|2021-08-17 03:44:20|86672.5|86622.5|86672|86622|86672.7|86622.7|86671.8|86621.8|18
1629171870000|2021-08-17 03:44:30|86672.3|86622.3|86670.6|86620.6|86673.3|86623.3|86670.3|86620.3|42
1629171880000|2021-08-17 03:44:40|86671.2|86621.2|86671.1|86621.1|86673.2|86623.2|86670.9|86620.9|35
1629171890000|2021-08-17 03:44:50|86671.5|86621.5|86672.1|86622.1|86672.2|86622.2|86671.2|86621.2|19
1629171900000|2021-08-17 03:45:00|86671.9|86621.9|86671.5|86621.5|86671.9|86621.9|86670.7|86620.7|21
1629171910000|2021-08-17 03:45:10|86671.7|86621.7|86671.4|86621.4|86671.9|86621.9|86671|86621|13
1629171920000|2021-08-17 03:45:20|86671.3|86621.3|86668.5|86618.5|86671.5|86621.5|86668.1|86618.1|32
1629171930000|2021-08-17 03:45:30|86668.6|86618.6|86668.3|86618.3|86669|86619|86668|86618|17
1629171940000|2021-08-17 03:45:40|86668.2|86618.2|86669.3|86619.3|86669.4|86619.4|86668.2|86618.2|10
1629171950000|2021-08-17 03:45:50|86669.5|86619.5|86669.3|86619.3|86669.7|86619.7|86667.9|86617.9|21
1629171960000|2021-08-17 03:46:00|86669.2|86619.2|86670|86620|86670|86620|86669|86619|14
1629171970000|2021-08-17 03:46:10|86668.9|86618.9|86669.8|86619.8|86670|86620|86668.9|86618.9|16
1629171980000|2021-08-17 03:46:20|86670.5|86620.5|86670.1|86620.1|86670.5|86620.5|86669.9|86619.9|14
1629171990000|2021-08-17 03:46:30|86670|86620|86670.9|86620.9|86671|86621|86670|86620|20
1629172000000|2021-08-17 03:46:40|86671.1|86621.1|86669.6|86619.6|86671.1|86621.1|86669.5|86619.5|10
1629172010000|2021-08-17 03:46:50|86669.4|86619.4|86669.4|86619.4|86669.6|86619.6|86668.7|86618.7|13
1629172020000|2021-08-17 03:47:00|86669.3|86619.3|86669.7|86619.7|86669.7|86619.7|86668.7|86618.7|20
1629172030000|2021-08-17 03:47:10|86670.3|86620.3|86670.6|86620.6|86670.6|86620.6|86669.8|86619.8|13
1629172040000|2021-08-17 03:47:20|86670.7|86620.7|86670|86620|86670.7|86620.7|86669.8|86619.8|15
1629172050000|2021-08-17 03:47:30|86670.1|86620.1|86670|86620|86670.6|86620.6|86669.6|86619.6|20
1629172060000|2021-08-17 03:47:40|86670.1|86620.1|86670.6|86620.6|86670.8|86620.8|86670|86620|13
1629172070000|2021-08-17 03:47:50|86670.5|86620.5|86670|86620|86670.9|86620.9|86669.9|86619.9|20
1629172080000|2021-08-17 03:48:00|86670.1|86620.1|86670.3|86620.3|86670.9|86620.9|86670.1|86620.1|16
1629172090000|2021-08-17 03:48:10|86670.4|86620.4|86670.2|86620.2|86671.3|86621.3|86669.5|86619.5|20
1629172100000|2021-08-17 03:48:20|86669.9|86619.9|86670.8|86620.8|86671|86621|86669.4|86619.4|12
1629172110000|2021-08-17 03:48:30|86670.1|86620.1|86669.9|86619.9|86670.2|86620.2|86669.2|86619.2|18
1629172120000|2021-08-17 03:48:40|86669.6|86619.6|86669.1|86619.1|86670.7|86620.7|86668.2|86618.2|16
1629172130000|2021-08-17 03:48:50|86668.4|86618.4|86669.4|86619.4|86670.1|86620.1|86668.4|86618.4|25
1629172140000|2021-08-17 03:49:00|86669.8|86619.8|86669.1|86619.1|86671.3|86621.3|86669.1|86619.1|12
1629172150000|2021-08-17 03:49:10|86669.8|86619.8|86669.2|86619.2|86671.4|86621.4|86669.2|86619.2|11
1629172160000|2021-08-17 03:49:20|86670.1|86620.1|86668.9|86618.9|86670.1|86620.1|86668.6|86618.6|12
1629172170000|2021-08-17 03:49:30|86668.5|86618.5|86669.3|86619.3|86669.7|86619.7|86668.5|86618.5|11
1629172180000|2021-08-17 03:49:40|86669.7|86619.7|86668.4|86618.4|86669.7|86619.7|86668.4|86618.4|4
1629172190000|2021-08-17 03:49:50|86667.2|86617.2|86669.3|86619.3|86669.3|86619.3|86667.2|86617.2|14
1629172200000|2021-08-17 03:50:00|86668.4|86618.4|86669.2|86619.2|86669.4|86619.4|86668.4|86618.4|10
1629172210000|2021-08-17 03:50:10|86669.6|86619.6|86670|86620|86670.8|86620.8|86669.2|86619.2|13
1629172220000|2021-08-17 03:50:20|86669.8|86619.8|86669.3|86619.3|86669.8|86619.8|86669|86619|13
1629172230000|2021-08-17 03:50:30|86669.2|86619.2|86670.2|86620.2|86670.4|86620.4|86669.2|86619.2|10
1629172240000|2021-08-17 03:50:40|86670.3|86620.3|86669.3|86619.3|86671|86621|86669.3|86619.3|22
1629172250000|2021-08-17 03:50:50|86669.7|86619.7|86670.3|86620.3|86670.3|86620.3|86669.1|86619.1|16
1629172260000|2021-08-17 03:51:00|86669.9|86619.9|86670.6|86620.6|86670.6|86620.6|86669.3|86619.3|10
1629172270000|2021-08-17 03:51:10|86670.2|86620.2|86670.1|86620.1|86670.7|86620.7|86670.1|86620.1|9
1629172280000|2021-08-17 03:51:20|86670.8|86620.8|86670.1|86620.1|86670.8|86620.8|86670.1|86620.1|11
1629172290000|2021-08-17 03:51:30|86670.6|86620.6|86669.8|86619.8|86670.6|86620.6|86668.9|86618.9|15
1629172300000|2021-08-17 03:51:40|86669.3|86619.3|86669.5|86619.5|86670.9|86620.9|86669.1|86619.1|17
1629172310000|2021-08-17 03:51:50|86670.2|86620.2|86669.3|86619.3|86671.4|86621.4|86669.2|86619.2|26
1629172320000|2021-08-17 03:52:00|86669.8|86619.8|86672|86622|86672|86622|86669.5|86619.5|22
1629172330000|2021-08-17 03:52:10|86671.4|86621.4|86671.8|86621.8|86672.5|86622.5|86671.4|86621.4|23
1629172340000|2021-08-17 03:52:20|86672|86622|86673.2|86623.2|86673.2|86623.2|86671.3|86621.3|19
1629172350000|2021-08-17 03:52:30|86673.1|86623.1|86672.1|86622.1|86673.1|86623.1|86671.5|86621.5|19
1629172360000|2021-08-17 03:52:40|86672|86622|86670.5|86620.5|86672.2|86622.2|86669.6|86619.6|20
1629172370000|2021-08-17 03:52:50|86670.6|86620.6|86671|86621|86671.4|86621.4|86670.3|86620.3|16
1629172380000|2021-08-17 03:53:00|86670.9|86620.9|86670.9|86620.9|86671.5|86621.5|86670.4|86620.4|20
1629172390000|2021-08-17 03:53:10|86671.1|86621.1|86670.3|86620.3|86671.5|86621.5|86668.8|86618.8|29
1629172400000|2021-08-17 03:53:20|86670|86620|86671.3|86621.3|86671.4|86621.4|86669.7|86619.7|24
1629172410000|2021-08-17 03:53:30|86671.2|86621.2|86672.4|86622.4|86672.6|86622.6|86671.1|86621.1|18
1629172420000|2021-08-17 03:53:40|86672.6|86622.6|86671.8|86621.8|86672.7|86622.7|86671.8|86621.8|22
1629172430000|2021-08-17 03:53:50|86671.7|86621.7|86672.4|86622.4|86673.9|86623.9|86671.7|86621.7|14
1629172440000|2021-08-17 03:54:00|86672.1|86622.1|86673.1|86623.1|86673.1|86623.1|86671.8|86621.8|22
1629172450000|2021-08-17 03:54:10|86673.2|86623.2|86671.6|86621.6|86673.5|86623.5|86671.4|86621.4|12
1629172460000|2021-08-17 03:54:20|86672.7|86622.7|86673.6|86623.6|86673.6|86623.6|86671.4|86621.4|21
1629172470000|2021-08-17 03:54:30|86673.7|86623.7|86675|86625|86675.5|86625.5|86673.7|86623.7|22
1629172480000|2021-08-17 03:54:40|86675.2|86625.2|86677.3|86627.3|86677.5|86627.5|86674.9|86624.9|26
1629172490000|2021-08-17 03:54:50|86677|86627|86677.2|86627.2|86677.9|86627.9|86676.2|86626.2|13
1629172500000|2021-08-17 03:55:00|86678.2|86628.2|86677.7|86627.7|86678.9|86628.9|86677.7|86627.7|23
1629172510000|2021-08-17 03:55:10|86677.8|86627.8|86676.9|86626.9|86677.8|86627.8|86676.9|86626.9|18
1629172520000|2021-08-17 03:55:20|86677|86627|86677.1|86627.1|86679.6|86629.6|86677|86627|11
1629172530000|2021-08-17 03:55:30|86677.6|86627.6|86677.3|86627.3|86677.7|86627.7|86676.9|86626.9|17
1629172540000|2021-08-17 03:55:40|86677.2|86627.2|86677.3|86627.3|86678.5|86628.5|86675.9|86625.9|15
1629172550000|2021-08-17 03:55:50|86676.8|86626.8|86677.6|86627.6|86678.2|86628.2|86676.8|86626.8|13
1629172560000|2021-08-17 03:56:00|86677.8|86627.8|86676.9|86626.9|86677.9|86627.9|86676.9|86626.9|13
1629172570000|2021-08-17 03:56:10|86677.1|86627.1|86677.5|86627.5|86678|86628|86677|86627|14
1629172580000|2021-08-17 03:56:20|86677.7|86627.7|86679.1|86629.1|86679.2|86629.2|86677.7|86627.7|12
1629172590000|2021-08-17 03:56:30|86676.9|86626.9|86676.5|86626.5|86677.6|86627.6|86676.4|86626.4|26
1629172600000|2021-08-17 03:56:40|86676.4|86626.4|86681.9|86631.9|86681.9|86631.9|86676.4|86626.4|14
1629172610000|2021-08-17 03:56:50|86680.3|86630.3|86679.7|86629.7|86680.9|86630.9|86678|86628|11
1629172620000|2021-08-17 03:57:00|86679.4|86629.4|86675.9|86625.9|86680.2|86630.2|86675.7|86625.7|19
1629172630000|2021-08-17 03:57:10|86676.3|86626.3|86676.7|86626.7|86676.7|86626.7|86674.7|86624.7|20
1629172640000|2021-08-17 03:57:20|86676.4|86626.4|86675.3|86625.3|86676.5|86626.5|86674.2|86624.2|24
1629172650000|2021-08-17 03:57:30|86675.5|86625.5|86675.7|86625.7|86678.7|86628.7|86675.2|86625.2|14
1629172660000|2021-08-17 03:57:40|86676.7|86626.7|86675.2|86625.2|86676.7|86626.7|86674.4|86624.4|11
1629172670000|2021-08-17 03:57:50|86674.9|86624.9|86679.1|86629.1|86679.9|86629.9|86674.9|86624.9|17
1629172680000|2021-08-17 03:58:00|86679.2|86629.2|86678.5|86628.5|86679.8|86629.8|86678.4|86628.4|13
1629172690000|2021-08-17 03:58:10|86678.7|86628.7|86679.3|86629.3|86679.8|86629.8|86678|86628|21
1629172700000|2021-08-17 03:58:20|86679.4|86629.4|86678.6|86628.6|86679.9|86629.9|86677.3|86627.3|11
1629172710000|2021-08-17 03:58:30|86678.9|86628.9|86680.6|86630.6|86681.7|86631.7|86678.2|86628.2|15
1629172720000|2021-08-17 03:58:40|86680.3|86630.3|86679.6|86629.6|86680.3|86630.3|86679|86629|24
1629172730000|2021-08-17 03:58:50|86679.5|86629.5|86679.3|86629.3|86679.5|86629.5|86678.5|86628.5|13
1629172740000|2021-08-17 03:59:00|86679.1|86629.1|86678.8|86628.8|86679.5|86629.5|86675.6|86625.6|29
1629172750000|2021-08-17 03:59:10|86679.8|86629.8|86679.1|86629.1|86679.8|86629.8|86678.2|86628.2|7
1629172760000|2021-08-17 03:59:20|86679.9|86629.9|86679.1|86629.1|86680.5|86630.5|86676.4|86626.4|24
1629172770000|2021-08-17 03:59:30|86679.2|86629.2|86679.1|86629.1|86679.4|86629.4|86678|86628|13
1629172780000|2021-08-17 03:59:40|86679.6|86629.6|86678.8|86628.8|86679.8|86629.8|86678.4|86628.4|12
1629172790000|2021-08-17 03:59:50|86678.9|86628.9|86681.9|86631.9|86681.9|86631.9|86678.8|86628.8|12
1629172800000|2021-08-17 04:00:00|86681.6|86631.6|86677.4|86627.4|86681.6|86631.6|86676.5|86626.5|27
1629172810000|2021-08-17 04:00:10|86677.2|86627.2|86676.6|86626.6|86677.5|86627.5|86676.2|86626.2|14
1629172820000|2021-08-17 04:00:20|86678.9|86628.9|86677.1|86627.1|86679.1|86629.1|86677.1|86627.1|13
1629172830000|2021-08-17 04:00:30|86677.2|86627.2|86677|86627|86677.3|86627.3|86676.4|86626.4|9
1629172840000|2021-08-17 04:00:40|86677.3|86627.3|86677.6|86627.6|86679.6|86629.6|86677.3|86627.3|16
1629172850000|2021-08-17 04:00:50|86678|86628|86677.3|86627.3|86678.1|86628.1|86677.2|86627.2|13
1629172860000|2021-08-17 04:01:00|86677.1|86627.1|86679|86629|86680.1|86630.1|86677.1|86627.1|24
1629172870000|2021-08-17 04:01:10|86679.8|86629.8|86679.8|86629.8|86679.8|86629.8|86678.9|86628.9|12
1629172880000|2021-08-17 04:01:20|86679.7|86629.7|86680.1|86630.1|86681.5|86631.5|86679.7|86629.7|26
1629172890000|2021-08-17 04:01:30|86680.5|86630.5|86682.1|86632.1|86682.1|86632.1|86679.6|86629.6|20
1629172900000|2021-08-17 04:01:40|86682|86632|86681.5|86631.5|86682.1|86632.1|86681.4|86631.4|16
1629172910000|2021-08-17 04:01:50|86681.2|86631.2|86681.9|86631.9|86682|86632|86679.9|86629.9|8
1629172920000|2021-08-17 04:02:00|86681.4|86631.4|86680.6|86630.6|86681.6|86631.6|86680.3|86630.3|20
1629172930000|2021-08-17 04:02:10|86680|86630|86680.5|86630.5|86681.7|86631.7|86679.8|86629.8|13
1629172940000|2021-08-17 04:02:20|86680.6|86630.6|86680.6|86630.6|86680.7|86630.7|86680.1|86630.1|10
1629172950000|2021-08-17 04:02:30|86680.2|86630.2|86680.6|86630.6|86680.8|86630.8|86680.2|86630.2|19
1629172960000|2021-08-17 04:02:40|86680.5|86630.5|86678.4|86628.4|86681.7|86631.7|86677.8|86627.8|22
1629172970000|2021-08-17 04:02:50|86678.6|86628.6|86674|86624|86678.6|86628.6|86674|86624|13
1629172980000|2021-08-17 04:03:00|86674.3|86624.3|86673.2|86623.2|86674.9|86624.9|86671.5|86621.5|22
1629172990000|2021-08-17 04:03:10|86672.7|86622.7|86672.7|86622.7|86673.5|86623.5|86672.5|86622.5|12
1629173000000|2021-08-17 04:03:20|86675.2|86625.2|86675.3|86625.3|86677.2|86627.2|86674.9|86624.9|14
1629173010000|2021-08-17 04:03:30|86675.6|86625.6|86672.8|86622.8|86677.7|86627.7|86672.8|86622.8|9
1629173020000|2021-08-17 04:03:40|86673|86623|86672.6|86622.6|86676.5|86626.5|86672.5|86622.5|18
1629173030000|2021-08-17 04:03:50|86671.1|86621.1|86672.5|86622.5|86672.7|86622.7|86671.1|86621.1|11
1629173040000|2021-08-17 04:04:00|86672.3|86622.3|86672.4|86622.4|86672.7|86622.7|86671.6|86621.6|11
1629173050000|2021-08-17 04:04:10|86672.9|86622.9|86673.7|86623.7|86674.9|86624.9|86672.3|86622.3|11
1629173060000|2021-08-17 04:04:20|86673.8|86623.8|86674.7|86624.7|86674.8|86624.8|86672.9|86622.9|15
1629173070000|2021-08-17 04:04:30|86674.6|86624.6|86672.5|86622.5|86674.6|86624.6|86672|86622|25
1629173080000|2021-08-17 04:04:40|86671.8|86621.8|86675.8|86625.8|86677.7|86627.7|86671|86621|28
1629173090000|2021-08-17 04:04:50|86675.2|86625.2|86674|86624|86675.4|86625.4|86673.5|86623.5|22
1629173100000|2021-08-17 04:05:00|86673.9|86623.9|86672.7|86622.7|86674.8|86624.8|86672.5|86622.5|21
1629173110000|2021-08-17 04:05:10|86671.8|86621.8|86673.3|86623.3|86674.8|86624.8|86670.4|86620.4|17
1629173120000|2021-08-17 04:05:20|86673.1|86623.1|86673.8|86623.8|86674.2|86624.2|86673.1|86623.1|11
1629173130000|2021-08-17 04:05:30|86673.9|86623.9|86673.9|86623.9|86674.5|86624.5|86673.4|86623.4|12
1629173140000|2021-08-17 04:05:40|86674|86624|86675.3|86625.3|86677|86627|86674|86624|17
1629173150000|2021-08-17 04:05:50|86675.4|86625.4|86673.6|86623.6|86675.5|86625.5|86673.6|86623.6|15
1629173160000|2021-08-17 04:06:00|86673.7|86623.7|86673.6|86623.6|86676.8|86626.8|86672.8|86622.8|23
1629173170000|2021-08-17 04:06:10|86673.4|86623.4|86672.4|86622.4|86673.5|86623.5|86672.3|86622.3|22
1629173180000|2021-08-17 04:06:20|86671.4|86621.4|86672.4|86622.4|86674.5|86624.5|86671.2|86621.2|15
1629173190000|2021-08-17 04:06:30|86671.7|86621.7|86667.8|86617.8|86672.7|86622.7|86665.4|86615.4|25
1629173200000|2021-08-17 04:06:40|86665.7|86615.7|86668.8|86618.8|86668.8|86618.8|86665.7|86615.7|20
1629173210000|2021-08-17 04:06:50|86668.6|86618.6|86668.3|86618.3|86668.8|86618.8|86667.1|86617.1|13
1629173220000|2021-08-17 04:07:00|86667.9|86617.9|86669.9|86619.9|86670.8|86620.8|86667.8|86617.8|20
1629173230000|2021-08-17 04:07:10|86670|86620|86670.2|86620.2|86670.2|86620.2|86669|86619|10
1629173240000|2021-08-17 04:07:20|86669.4|86619.4|86668.1|86618.1|86670.1|86620.1|86668.1|86618.1|16
1629173250000|2021-08-17 04:07:30|86668.2|86618.2|86668.7|86618.7|86669.1|86619.1|86667.6|86617.6|13
1629173260000|2021-08-17 04:07:40|86668.6|86618.6|86669.3|86619.3|86669.7|86619.7|86668.5|86618.5|15
1629173270000|2021-08-17 04:07:50|86669.1|86619.1|86669|86619|86669.5|86619.5|86668.1|86618.1|19
1629173280000|2021-08-17 04:08:00|86667.8|86617.8|86669.1|86619.1|86670.7|86620.7|86667|86617|19
1629173290000|2021-08-17 04:08:10|86668.5|86618.5|86668|86618|86669.4|86619.4|86667.9|86617.9|12
1629173300000|2021-08-17 04:08:20|86667.6|86617.6|86667.6|86617.6|86669.5|86619.5|86667.2|86617.2|16
1629173310000|2021-08-17 04:08:30|86666|86616|86666.4|86616.4|86667.6|86617.6|86666|86616|14
1629173320000|2021-08-17 04:08:40|86666.3|86616.3|86667.4|86617.4|86668.3|86618.3|86666.3|86616.3|8
1629173330000|2021-08-17 04:08:50|86666.4|86616.4|86666.7|86616.7|86667.7|86617.7|86666.4|86616.4|10
1629173340000|2021-08-17 04:09:00|86667.6|86617.6|86667.5|86617.5|86667.8|86617.8|86666.2|86616.2|19
1629173350000|2021-08-17 04:09:10|86667.4|86617.4|86667.6|86617.6|86668.8|86618.8|86665.9|86615.9|14
1629173360000|2021-08-17 04:09:20|86668|86618|86668.1|86618.1|86668.8|86618.8|86667.4|86617.4|19
1629173370000|2021-08-17 04:09:30|86667.8|86617.8|86667.8|86617.8|86667.9|86617.9|86666|86616|12
1629173380000|2021-08-17 04:09:40|86668.5|86618.5|86668|86618|86668.5|86618.5|86666.6|86616.6|16
1629173390000|2021-08-17 04:09:50|86668.6|86618.6|86669.2|86619.2|86670.5|86620.5|86667|86617|19
1629173400000|2021-08-17 04:10:00|86668.7|86618.7|86673.2|86623.2|86673.2|86623.2|86667.7|86617.7|19
1629173410000|2021-08-17 04:10:10|86672.7|86622.7|86669.6|86619.6|86672.7|86622.7|86669.2|86619.2|25
1629173420000|2021-08-17 04:10:20|86669.7|86619.7|86669.1|86619.1|86670.6|86620.6|86668.8|86618.8|14
1629173430000|2021-08-17 04:10:30|86671.5|86621.5|86671.7|86621.7|86672.1|86622.1|86671.2|86621.2|12
1629173440000|2021-08-17 04:10:40|86671.5|86621.5|86671.3|86621.3|86672.3|86622.3|86670.7|86620.7|7
1629173450000|2021-08-17 04:10:50|86672.2|86622.2|86669.9|86619.9|86672.2|86622.2|86669.4|86619.4|10
1629173460000|2021-08-17 04:11:00|86669|86619|86671.9|86621.9|86673.2|86623.2|86668.4|86618.4|10
1629173470000|2021-08-17 04:11:10|86672.6|86622.6|86671|86621|86672.6|86622.6|86670.8|86620.8|10
1629173480000|2021-08-17 04:11:20|86670|86620|86672.7|86622.7|86673|86623|86668.7|86618.7|10
1629173490000|2021-08-17 04:11:30|86673.1|86623.1|86671.4|86621.4|86673.2|86623.2|86671|86621|22
1629173500000|2021-08-17 04:11:40|86671.2|86621.2|86670.4|86620.4|86672.1|86622.1|86670.2|86620.2|13
1629173510000|2021-08-17 04:11:50|86670.2|86620.2|86672.1|86622.1|86672.3|86622.3|86670.2|86620.2|23
1629173520000|2021-08-17 04:12:00|86672|86622|86671.8|86621.8|86672.6|86622.6|86668.3|86618.3|23
1629173530000|2021-08-17 04:12:10|86671.4|86621.4|86671.4|86621.4|86673|86623|86671.2|86621.2|26
1629173540000|2021-08-17 04:12:20|86671|86621|86668.6|86618.6|86671|86621|86667.1|86617.1|25
1629173550000|2021-08-17 04:12:30|86668.5|86618.5|86667.8|86617.8|86669.5|86619.5|86667.8|86617.8|13
1629173560000|2021-08-17 04:12:40|86667.9|86617.9|86669.6|86619.6|86670.4|86620.4|86667.4|86617.4|13
1629173570000|2021-08-17 04:12:50|86669.7|86619.7|86668.8|86618.8|86669.8|86619.8|86667.9|86617.9|12
1629173580000|2021-08-17 04:13:00|86668.4|86618.4|86667|86617|86668.8|86618.8|86667|86617|18
1629173590000|2021-08-17 04:13:10|86667.3|86617.3|86667.9|86617.9|86670.3|86620.3|86667.3|86617.3|18
1629173600000|2021-08-17 04:13:20|86667.2|86617.2|86667.3|86617.3|86667.9|86617.9|86666.8|86616.8|17
1629173610000|2021-08-17 04:13:30|86667.1|86617.1|86666.5|86616.5|86667.7|86617.7|86665.8|86615.8|17
1629173620000|2021-08-17 04:13:40|86666.4|86616.4|86665.6|86615.6|86666.6|86616.6|86665.2|86615.2|11
1629173630000|2021-08-17 04:13:50|86663.7|86613.7|86663.4|86613.4|86665.7|86615.7|86663.3|86613.3|15
1629173640000|2021-08-17 04:14:00|86664|86614|86666.3|86616.3|86666.9|86616.9|86664|86614|18
1629173650000|2021-08-17 04:14:10|86666.5|86616.5|86668|86618|86668|86618|86666.1|86616.1|21
1629173660000|2021-08-17 04:14:20|86668.2|86618.2|86667|86617|86668.6|86618.6|86667|86617|6
1629173670000|2021-08-17 04:14:30|86666.6|86616.6|86667.4|86617.4|86669.1|86619.1|86666.4|86616.4|16
1629173680000|2021-08-17 04:14:40|86666.6|86616.6|86666.6|86616.6|86667.9|86617.9|86666.4|86616.4|13
1629173690000|2021-08-17 04:14:50|86671.5|86621.5|86668.8|86618.8|86671.5|86621.5|86667.5|86617.5|12
1629173700000|2021-08-17 04:15:00|86668.6|86618.6|86667.2|86617.2|86668.7|86618.7|86667.2|86617.2|16
1629173710000|2021-08-17 04:15:10|86667|86617|86667.6|86617.6|86668.9|86618.9|86665.3|86615.3|12
1629173720000|2021-08-17 04:15:20|86667.8|86617.8|86668.3|86618.3|86668.6|86618.6|86667.6|86617.6|8
1629173730000|2021-08-17 04:15:30|86669.2|86619.2|86666.9|86616.9|86673.2|86623.2|86666.9|86616.9|18
1629173740000|2021-08-17 04:15:40|86667.3|86617.3|86666.3|86616.3|86668.4|86618.4|86666.3|86616.3|7
1629173750000|2021-08-17 04:15:50|86666.9|86616.9|86667.8|86617.8|86667.8|86617.8|86666.4|86616.4|17
1629173760000|2021-08-17 04:16:00|86667.1|86617.1|86667.3|86617.3|86667.7|86617.7|86665.8|86615.8|14
1629173770000|2021-08-17 04:16:10|86667.8|86617.8|86667.7|86617.7|86667.8|86617.8|86667.1|86617.1|9
1629173780000|2021-08-17 04:16:20|86667.5|86617.5|86666.9|86616.9|86667.5|86617.5|86666.2|86616.2|17
1629173790000|2021-08-17 04:16:30|86667.2|86617.2|86667.7|86617.7|86667.9|86617.9|86667|86617|14
1629173800000|2021-08-17 04:16:40|86667.6|86617.6|86668.1|86618.1|86668.2|86618.2|86667.6|86617.6|9
1629173810000|2021-08-17 04:16:50|86668|86618|86668|86618|86668.2|86618.2|86667.3|86617.3|8
1629173820000|2021-08-17 04:17:00|86667.6|86617.6|86667.9|86617.9|86668|86618|86667.1|86617.1|11
1629173830000|2021-08-17 04:17:10|86667.8|86617.8|86668.1|86618.1|86668.3|86618.3|86667.8|86617.8|8
1629173840000|2021-08-17 04:17:20|86668.2|86618.2|86667|86617|86668.2|86618.2|86666.9|86616.9|10
1629173850000|2021-08-17 04:17:30|86667.3|86617.3|86670.5|86620.5|86671.4|86621.4|86667.1|86617.1|18
1629173860000|2021-08-17 04:17:40|86672.1|86622.1|86671.9|86621.9|86672.2|86622.2|86670.4|86620.4|22
1629173870000|2021-08-17 04:17:50|86672|86622|86671.5|86621.5|86672|86622|86670.8|86620.8|12
1629173880000|2021-08-17 04:18:00|86671.6|86621.6|86670.8|86620.8|86671.7|86621.7|86670.4|86620.4|14
1629173890000|2021-08-17 04:18:10|86670.6|86620.6|86670.8|86620.8|86671.5|86621.5|86669.7|86619.7|19
1629173900000|2021-08-17 04:18:20|86670.9|86620.9|86671|86621|86671.6|86621.6|86670.8|86620.8|13
1629173910000|2021-08-17 04:18:30|86671.1|86621.1|86671|86621|86671.1|86621.1|86669.7|86619.7|18
1629173920000|2021-08-17 04:18:40|86670.8|86620.8|86671.1|86621.1|86671.5|86621.5|86670.6|86620.6|10
1629173930000|2021-08-17 04:18:50|86671.3|86621.3|86671|86621|86671.3|86621.3|86670.2|86620.2|11
1629173940000|2021-08-17 04:19:00|86670.7|86620.7|86671.8|86621.8|86672.3|86622.3|86670.6|86620.6|24
1629173950000|2021-08-17 04:19:10|86671.9|86621.9|86672.8|86622.8|86673.9|86623.9|86671.9|86621.9|7
1629173960000|2021-08-17 04:19:20|86672.7|86622.7|86671.3|86621.3|86672.9|86622.9|86670.7|86620.7|7
1629173970000|2021-08-17 04:19:30|86671.2|86621.2|86671|86621|86672.8|86622.8|86670.9|86620.9|12
1629173980000|2021-08-17 04:19:40|86670.9|86620.9|86670.7|86620.7|86672.6|86622.6|86670.4|86620.4|16
1629173990000|2021-08-17 04:19:50|86670.6|86620.6|86670.9|86620.9|86670.9|86620.9|86670.4|86620.4|5
1629174000000|2021-08-17 04:20:00|86670.8|86620.8|86670.5|86620.5|86670.8|86620.8|86669.6|86619.6|10
1629174010000|2021-08-17 04:20:10|86670.6|86620.6|86670.7|86620.7|86670.8|86620.8|86670.1|86620.1|10
1629174020000|2021-08-17 04:20:20|86671|86621|86671|86621|86671|86621|86670.2|86620.2|7
1629174030000|2021-08-17 04:20:30|86670.8|86620.8|86671.7|86621.7|86671.9|86621.9|86670.7|86620.7|11
1629174040000|2021-08-17 04:20:40|86671.8|86621.8|86671.3|86621.3|86672.1|86622.1|86671.1|86621.1|37
1629174050000|2021-08-17 04:20:50|86671.2|86621.2|86672|86622|86672.5|86622.5|86671.1|86621.1|7
1629174060000|2021-08-17 04:21:00|86671.7|86621.7|86671.6|86621.6|86671.7|86621.7|86670.6|86620.6|19
1629174070000|2021-08-17 04:21:10|86671.3|86621.3|86671|86621|86672.6|86622.6|86670.4|86620.4|18
1629174080000|2021-08-17 04:21:20|86670.9|86620.9|86672|86622|86672.2|86622.2|86670.6|86620.6|18
1629174090000|2021-08-17 04:21:30|86673.2|86623.2|86671.5|86621.5|86674.1|86624.1|86671.5|86621.5|8
1629174100000|2021-08-17 04:21:40|86671.1|86621.1|86670.9|86620.9|86671.1|86621.1|86670.6|86620.6|7
1629174110000|2021-08-17 04:21:50|86670.8|86620.8|86671.2|86621.2|86671.2|86621.2|86670.5|86620.5|13
1629174120000|2021-08-17 04:22:00|86670.7|86620.7|86670.9|86620.9|86671.5|86621.5|86670.6|86620.6|16
1629174130000|2021-08-17 04:22:10|86671|86621|86671.3|86621.3|86672.8|86622.8|86670.6|86620.6|25
1629174140000|2021-08-17 04:22:20|86671.1|86621.1|86671|86621|86671.3|86621.3|86670.5|86620.5|13
1629174150000|2021-08-17 04:22:30|86670.7|86620.7|86671.3|86621.3|86671.9|86621.9|86670.7|86620.7|13
1629174160000|2021-08-17 04:22:40|86671.2|86621.2|86670.8|86620.8|86672.4|86622.4|86670.4|86620.4|26
1629174170000|2021-08-17 04:22:50|86670.9|86620.9|86671.4|86621.4|86671.8|86621.8|86670.3|86620.3|19
1629174180000|2021-08-17 04:23:00|86671.7|86621.7|86670.9|86620.9|86671.7|86621.7|86669.8|86619.8|11
1629174190000|2021-08-17 04:23:10|86669.3|86619.3|86671.2|86621.2|86671.2|86621.2|86669.3|86619.3|19
1629174200000|2021-08-17 04:23:20|86671.3|86621.3|86668.9|86618.9|86671.3|86621.3|86668.9|86618.9|9
1629174210000|2021-08-17 04:23:30|86669|86619|86670.4|86620.4|86670.7|86620.7|86668.7|86618.7|12
1629174220000|2021-08-17 04:23:40|86669.7|86619.7|86668.7|86618.7|86670.7|86620.7|86668.7|86618.7|20
1629174230000|2021-08-17 04:23:50|86668.8|86618.8|86668|86618|86669.2|86619.2|86667.9|86617.9|26
1629174240000|2021-08-17 04:24:00|86667.9|86617.9|86668.3|86618.3|86668.5|86618.5|86667.5|86617.5|22
1629174250000|2021-08-17 04:24:10|86668.2|86618.2|86667.4|86617.4|86668.4|86618.4|86667|86617|10
1629174260000|2021-08-17 04:24:20|86667.5|86617.5|86668.5|86618.5|86668.5|86618.5|86667.5|86617.5|6
1629174270000|2021-08-17 04:24:30|86668.3|86618.3|86666.5|86616.5|86668.3|86618.3|86666.3|86616.3|10
1629174280000|2021-08-17 04:24:40|86666.9|86616.9|86667.2|86617.2|86667.2|86617.2|86665.3|86615.3|12
1629174290000|2021-08-17 04:24:50|86667.1|86617.1|86667.4|86617.4|86667.4|86617.4|86666.9|86616.9|12
1629174300000|2021-08-17 04:25:00|86667.3|86617.3|86667.1|86617.1|86668|86618|86667.1|86617.1|10
1629174310000|2021-08-17 04:25:10|86667.3|86617.3|86666.8|86616.8|86667.4|86617.4|86666.7|86616.7|12
1629174320000|2021-08-17 04:25:20|86666.3|86616.3|86667.2|86617.2|86667.5|86617.5|86666.3|86616.3|23
1629174330000|2021-08-17 04:25:30|86667.3|86617.3|86670.2|86620.2|86671.2|86621.2|86666.7|86616.7|30
1629174340000|2021-08-17 04:25:40|86670.1|86620.1|86656.7|86606.7|86670.7|86620.7|86655.8|86605.8|48
1629174350000|2021-08-17 04:25:50|86661|86611|86666.1|86616.1|86669.3|86619.3|86652.3|86602.3|69
1629174360000|2021-08-17 04:26:00|86665.9|86615.9|86665.9|86615.9|86668.3|86618.3|86652.2|86602.2|52
1629174370000|2021-08-17 04:26:10|86667.1|86617.1|86668.7|86618.7|86668.7|86618.7|86666|86616|12
1629174380000|2021-08-17 04:26:20|86666.6|86616.6|86670.7|86620.7|86670.8|86620.8|86666.6|86616.6|14
1629174390000|2021-08-17 04:26:30|86671.1|86621.1|86671.4|86621.4|86673.3|86623.3|86670.2|86620.2|31
1629174400000|2021-08-17 04:26:40|86672.4|86622.4|86673.5|86623.5|86673.9|86623.9|86670.7|86620.7|21
1629174410000|2021-08-17 04:26:50|86675.4|86625.4|86672.5|86622.5|86675.9|86625.9|86672.5|86622.5|17
1629174420000|2021-08-17 04:27:00|86672.2|86622.2|86673.2|86623.2|86673.9|86623.9|86671.3|86621.3|18
1629174430000|2021-08-17 04:27:10|86673.4|86623.4|86671.7|86621.7|86673.6|86623.6|86671.6|86621.6|25
1629174440000|2021-08-17 04:27:20|86671.8|86621.8|86674.8|86624.8|86674.9|86624.9|86671.8|86621.8|25
1629174450000|2021-08-17 04:27:30|86674.7|86624.7|86672.7|86622.7|86674.7|86624.7|86672.7|86622.7|35
1629174460000|2021-08-17 04:27:40|86673.3|86623.3|86673.2|86623.2|86675.4|86625.4|86672|86622|27
1629174470000|2021-08-17 04:27:50|86673.5|86623.5|86673.6|86623.6|86675.6|86625.6|86672.5|86622.5|43
1629174480000|2021-08-17 04:28:00|86673.5|86623.5|86671.6|86621.6|86673.9|86623.9|86671.5|86621.5|18
1629174490000|2021-08-17 04:28:10|86672.6|86622.6|86675|86625|86675.5|86625.5|86672.6|86622.6|28
1629174500000|2021-08-17 04:28:20|86674.9|86624.9|86672.7|86622.7|86674.9|86624.9|86672.6|86622.6|14
1629174510000|2021-08-17 04:28:30|86673.8|86623.8|86673.3|86623.3|86673.9|86623.9|86672.9|86622.9|13
1629174520000|2021-08-17 04:28:40|86673.2|86623.2|86674.5|86624.5|86676.3|86626.3|86673.2|86623.2|21
1629174530000|2021-08-17 04:28:50|86674.2|86624.2|86672.8|86622.8|86674.5|86624.5|86672.2|86622.2|16
1629174540000|2021-08-17 04:29:00|86672.7|86622.7|86674.9|86624.9|86675.9|86625.9|86672.4|86622.4|23
1629174550000|2021-08-17 04:29:10|86674.5|86624.5|86674.2|86624.2|86675.1|86625.1|86674.1|86624.1|28
1629174560000|2021-08-17 04:29:20|86672.2|86622.2|86675.6|86625.6|86676|86626|86671.4|86621.4|14
1629174570000|2021-08-17 04:29:30|86675.8|86625.8|86674.6|86624.6|86675.8|86625.8|86674.5|86624.5|12
1629174580000|2021-08-17 04:29:40|86673.7|86623.7|86672.5|86622.5|86673.7|86623.7|86671.5|86621.5|32
1629174590000|2021-08-17 04:29:50|86672.6|86622.6|86670.4|86620.4|86672.8|86622.8|86670.2|86620.2|24
1629174600000|2021-08-17 04:30:00|86670.5|86620.5|86675.1|86625.1|86675.3|86625.3|86670.5|86620.5|18
1629174610000|2021-08-17 04:30:10|86675.3|86625.3|86674.9|86624.9|86675.3|86625.3|86674.5|86624.5|13
1629174620000|2021-08-17 04:30:20|86674.2|86624.2|86678.2|86628.2|86679.2|86629.2|86674.2|86624.2|23
1629174630000|2021-08-17 04:30:30|86678.5|86628.5|86677.5|86627.5|86678.5|86628.5|86676.5|86626.5|18
1629174640000|2021-08-17 04:30:40|86677.8|86627.8|86679.4|86629.4|86679.9|86629.9|86676.7|86626.7|22
1629174650000|2021-08-17 04:30:50|86679.5|86629.5|86677.9|86627.9|86679.5|86629.5|86677.9|86627.9|11
1629174660000|2021-08-17 04:31:00|86678.2|86628.2|86678.3|86628.3|86679.9|86629.9|86677.8|86627.8|26
1629174670000|2021-08-17 04:31:10|86677.7|86627.7|86678.1|86628.1|86678.1|86628.1|86675.9|86625.9|22
1629174680000|2021-08-17 04:31:20|86677.7|86627.7|86679|86629|86680.1|86630.1|86677.5|86627.5|15
1629174690000|2021-08-17 04:31:30|86678.8|86628.8|86678.9|86628.9|86679.3|86629.3|86678.8|86628.8|9
1629174700000|2021-08-17 04:31:40|86679.2|86629.2|86678.3|86628.3|86680.5|86630.5|86678|86628|22
1629174710000|2021-08-17 04:31:50|86678.4|86628.4|86678.7|86628.7|86679.6|86629.6|86678.2|86628.2|21
1629174720000|2021-08-17 04:32:00|86678.6|86628.6|86678.2|86628.2|86681|86631|86678.2|86628.2|24
1629174730000|2021-08-17 04:32:10|86678.4|86628.4|86678.5|86628.5|86678.6|86628.6|86677.9|86627.9|10
1629174740000|2021-08-17 04:32:20|86678.1|86628.1|86678.1|86628.1|86679.7|86629.7|86678.1|86628.1|11
1629174750000|2021-08-17 04:32:30|86678.8|86628.8|86678.5|86628.5|86679.3|86629.3|86678.1|86628.1|15
1629174760000|2021-08-17 04:32:40|86678.6|86628.6|86679.7|86629.7|86680.1|86630.1|86677.1|86627.1|9
1629174770000|2021-08-17 04:32:50|86678.8|86628.8|86676.9|86626.9|86678.8|86628.8|86676.8|86626.8|20
1629174780000|2021-08-17 04:33:00|86677|86627|86678.8|86628.8|86680.4|86630.4|86676.8|86626.8|18
1629174790000|2021-08-17 04:33:10|86676.8|86626.8|86677.6|86627.6|86678.2|86628.2|86676.8|86626.8|25
1629174800000|2021-08-17 04:33:20|86677.7|86627.7|86678.7|86628.7|86679.8|86629.8|86677.5|86627.5|18
1629174810000|2021-08-17 04:33:30|86678.3|86628.3|86676.7|86626.7|86678.5|86628.5|86676.6|86626.6|16
1629174820000|2021-08-17 04:33:40|86676.9|86626.9|86682.3|86632.3|86682.3|86632.3|86676.4|86626.4|28
1629174830000|2021-08-17 04:33:50|86682.2|86632.2|86681|86631|86682.4|86632.4|86680.9|86630.9|15
1629174840000|2021-08-17 04:34:00|86681.3|86631.3|86683.3|86633.3|86683.3|86633.3|86680.5|86630.5|14
1629174850000|2021-08-17 04:34:10|86683.7|86633.7|86682.4|86632.4|86683.7|86633.7|86681.4|86631.4|15
1629174860000|2021-08-17 04:34:20|86682|86632|86682.7|86632.7|86682.7|86632.7|86681.4|86631.4|11
1629174870000|2021-08-17 04:34:30|86682.6|86632.6|86680.2|86630.2|86682.6|86632.6|86679.7|86629.7|15
1629174880000|2021-08-17 04:34:40|86680.1|86630.1|86680.8|86630.8|86684.1|86634.1|86680|86630|19
1629174890000|2021-08-17 04:34:50|86680.7|86630.7|86680|86630|86682.4|86632.4|86679.8|86629.8|24
1629174900000|2021-08-17 04:35:00|86679.9|86629.9|86681.7|86631.7|86682.3|86632.3|86679.8|86629.8|18
1629174910000|2021-08-17 04:35:10|86681.8|86631.8|86681.5|86631.5|86682.7|86632.7|86681.4|86631.4|15
1629174920000|2021-08-17 04:35:20|86681.7|86631.7|86681.4|86631.4|86682.5|86632.5|86681.4|86631.4|6
1629174930000|2021-08-17 04:35:30|86681.3|86631.3|86682.2|86632.2|86683.6|86633.6|86681.2|86631.2|14
1629174940000|2021-08-17 04:35:40|86682.3|86632.3|86681.1|86631.1|86682.3|86632.3|86680.1|86630.1|23
1629174950000|2021-08-17 04:35:50|86682.2|86632.2|86681.7|86631.7|86684.8|86634.8|86681.6|86631.6|33
1629174960000|2021-08-17 04:36:00|86682|86632|86678.4|86628.4|86682.5|86632.5|86678.2|86628.2|31
1629174970000|2021-08-17 04:36:10|86678.3|86628.3|86676.8|86626.8|86678.9|86628.9|86676.6|86626.6|30
1629174980000|2021-08-17 04:36:20|86676.7|86626.7|86677.7|86627.7|86678.9|86628.9|86676.5|86626.5|19
1629174990000|2021-08-17 04:36:30|86678.2|86628.2|86678|86628|86678.6|86628.6|86677.1|86627.1|16
1629175000000|2021-08-17 04:36:40|86678.2|86628.2|86678.7|86628.7|86679.6|86629.6|86677.8|86627.8|21
1629175010000|2021-08-17 04:36:50|86678.8|86628.8|86678.5|86628.5|86679|86629|86678.4|86628.4|18
1629175020000|2021-08-17 04:37:00|86678.3|86628.3|86678.2|86628.2|86679.5|86629.5|86677.8|86627.8|32
1629175030000|2021-08-17 04:37:10|86678.3|86628.3|86677.5|86627.5|86678.5|86628.5|86677.2|86627.2|23
1629175040000|2021-08-17 04:37:20|86678.3|86628.3|86677.4|86627.4|86679|86629|86677.1|86627.1|29
1629175050000|2021-08-17 04:37:30|86677|86627|86676.7|86626.7|86677.3|86627.3|86676.3|86626.3|13
1629175060000|2021-08-17 04:37:40|86677.4|86627.4|86678.3|86628.3|86679.2|86629.2|86677.2|86627.2|19
1629175070000|2021-08-17 04:37:50|86678.2|86628.2|86677.6|86627.6|86678.8|86628.8|86677.4|86627.4|14
1629175080000|2021-08-17 04:38:00|86678.6|86628.6|86678.3|86628.3|86678.8|86628.8|86677.8|86627.8|9
1629175090000|2021-08-17 04:38:10|86679.3|86629.3|86678.5|86628.5|86679.4|86629.4|86677.9|86627.9|13
1629175100000|2021-08-17 04:38:20|86678.3|86628.3|86678.3|86628.3|86678.7|86628.7|86678.1|86628.1|19
1629175110000|2021-08-17 04:38:30|86678.4|86628.4|86680.8|86630.8|86681.5|86631.5|86677.6|86627.6|37
1629175120000|2021-08-17 04:38:40|86680.6|86630.6|86683|86633|86683.5|86633.5|86680.3|86630.3|19
1629175130000|2021-08-17 04:38:50|86682.8|86632.8|86683.8|86633.8|86684.2|86634.2|86682.7|86632.7|14
1629175140000|2021-08-17 04:39:00|86684|86634|86684|86634|86685.6|86635.6|86683.9|86633.9|20
1629175150000|2021-08-17 04:39:10|86685.8|86635.8|86684|86634|86685.8|86635.8|86683.7|86633.7|11
1629175160000|2021-08-17 04:39:20|86684.1|86634.1|86684.2|86634.2|86684.8|86634.8|86683.2|86633.2|19
1629175170000|2021-08-17 04:39:30|86684.6|86634.6|86685.1|86635.1|86685.5|86635.5|86684|86634|17
1629175180000|2021-08-17 04:39:40|86685.4|86635.4|86681.6|86631.6|86685.7|86635.7|86681.6|86631.6|27
1629175190000|2021-08-17 04:39:50|86681.9|86631.9|86681.5|86631.5|86681.9|86631.9|86681.2|86631.2|15
1629175200000|2021-08-17 04:40:00|86681.4|86631.4|86681.1|86631.1|86682.3|86632.3|86681.1|86631.1|12
1629175210000|2021-08-17 04:40:10|86681.2|86631.2|86682.6|86632.6|86683.1|86633.1|86681.1|86631.1|16
1629175220000|2021-08-17 04:40:20|86682.1|86632.1|86681.1|86631.1|86682.1|86632.1|86680.5|86630.5|36
1629175230000|2021-08-17 04:40:30|86681.7|86631.7|86682.2|86632.2|86682.3|86632.3|86680.1|86630.1|21
1629175240000|2021-08-17 04:40:40|86682.3|86632.3|86681|86631|86682.3|86632.3|86680.1|86630.1|17
1629175250000|2021-08-17 04:40:50|86680.8|86630.8|86681|86631|86681.2|86631.2|86680.6|86630.6|6
1629175260000|2021-08-17 04:41:00|86680.8|86630.8|86680.7|86630.7|86681.3|86631.3|86680.7|86630.7|15
1629175270000|2021-08-17 04:41:10|86680.6|86630.6|86682.2|86632.2|86683.1|86633.1|86679.7|86629.7|23
1629175280000|2021-08-17 04:41:20|86682.1|86632.1|86681.2|86631.2|86682.1|86632.1|86681|86631|19
1629175290000|2021-08-17 04:41:30|86681.3|86631.3|86681.9|86631.9|86684.9|86634.9|86680.7|86630.7|19
1629175300000|2021-08-17 04:41:40|86682|86632|86681.4|86631.4|86682|86632|86681.3|86631.3|10
1629175310000|2021-08-17 04:41:50|86681.6|86631.6|86679.6|86629.6|86682.4|86632.4|86679.5|86629.5|24
1629175320000|2021-08-17 04:42:00|86679.5|86629.5|86677.8|86627.8|86679.5|86629.5|86677.2|86627.2|27
1629175330000|2021-08-17 04:42:10|86678.8|86628.8|86679.8|86629.8|86680.3|86630.3|86677.5|86627.5|23
1629175340000|2021-08-17 04:42:20|86679.5|86629.5|86683.1|86633.1|86683.4|86633.4|86679.5|86629.5|27
1629175350000|2021-08-17 04:42:30|86682.7|86632.7|86681.3|86631.3|86682.8|86632.8|86681|86631|28
1629175360000|2021-08-17 04:42:40|86681.6|86631.6|86682|86632|86682.3|86632.3|86680.9|86630.9|20
1629175370000|2021-08-17 04:42:50|86682.9|86632.9|86680.3|86630.3|86682.9|86632.9|86680|86630|5
1629175380000|2021-08-17 04:43:00|86680.1|86630.1|86680.1|86630.1|86681.7|86631.7|86680|86630|18
1629175390000|2021-08-17 04:43:10|86680.5|86630.5|86680.1|86630.1|86680.6|86630.6|86680|86630|11
1629175400000|2021-08-17 04:43:20|86680.4|86630.4|86679.9|86629.9|86682.2|86632.2|86679.8|86629.8|13
1629175410000|2021-08-17 04:43:30|86680.4|86630.4|86681.4|86631.4|86683|86633|86679.9|86629.9|11
1629175420000|2021-08-17 04:43:40|86680.5|86630.5|86679.9|86629.9|86680.6|86630.6|86679.8|86629.8|11
1629175430000|2021-08-17 04:43:50|86679.8|86629.8|86680.3|86630.3|86681.1|86631.1|86679.7|86629.7|12
1629175440000|2021-08-17 04:44:00|86680|86630|86679.8|86629.8|86680.4|86630.4|86679.5|86629.5|26
1629175450000|2021-08-17 04:44:10|86678.7|86628.7|86678.8|86628.8|86679.9|86629.9|86677.8|86627.8|16
1629175460000|2021-08-17 04:44:20|86678.7|86628.7|86678.8|86628.8|86678.8|86628.8|86678.6|86628.6|5
1629175470000|2021-08-17 04:44:30|86678.6|86628.6|86678.7|86628.7|86679.1|86629.1|86677.7|86627.7|15
1629175480000|2021-08-17 04:44:40|86678.9|86628.9|86675.5|86625.5|86678.9|86628.9|86673.7|86623.7|37
1629175490000|2021-08-17 04:44:50|86675.6|86625.6|86675.9|86625.9|86676.5|86626.5|86674.9|86624.9|14
1629175500000|2021-08-17 04:45:00|86675.5|86625.5|86674.3|86624.3|86675.5|86625.5|86673.8|86623.8|19
1629175510000|2021-08-17 04:45:10|86674.5|86624.5|86675.3|86625.3|86676.1|86626.1|86674.2|86624.2|27
1629175520000|2021-08-17 04:45:20|86675.6|86625.6|86676|86626|86676|86626|86674.9|86624.9|12
1629175530000|2021-08-17 04:45:30|86675.8|86625.8|86674.3|86624.3|86676.1|86626.1|86674.1|86624.1|19
1629175540000|2021-08-17 04:45:40|86674.5|86624.5|86674.7|86624.7|86675.2|86625.2|86674.3|86624.3|7
1629175550000|2021-08-17 04:45:50|86674.1|86624.1|86674.4|86624.4|86674.7|86624.7|86674|86624|12
1629175560000|2021-08-17 04:46:00|86674.2|86624.2|86675.4|86625.4|86675.4|86625.4|86674.2|86624.2|13
1629175570000|2021-08-17 04:46:10|86675.6|86625.6|86675.2|86625.2|86675.7|86625.7|86674.7|86624.7|14
1629175580000|2021-08-17 04:46:20|86675.5|86625.5|86674.3|86624.3|86675.5|86625.5|86673.2|86623.2|12
1629175590000|2021-08-17 04:46:30|86673.8|86623.8|86675.7|86625.7|86675.7|86625.7|86673.8|86623.8|12
1629175600000|2021-08-17 04:46:40|86674.7|86624.7|86675.2|86625.2|86675.7|86625.7|86673.2|86623.2|20
1629175610000|2021-08-17 04:46:50|86675.4|86625.4|86674.3|86624.3|86675.4|86625.4|86673.7|86623.7|14
1629175620000|2021-08-17 04:47:00|86673.3|86623.3|86674.7|86624.7|86676.5|86626.5|86673.3|86623.3|12
1629175630000|2021-08-17 04:47:10|86674.6|86624.6|86673.6|86623.6|86674.7|86624.7|86673.4|86623.4|13
1629175640000|2021-08-17 04:47:20|86673.5|86623.5|86670|86620|86673.5|86623.5|86669.3|86619.3|34
1629175650000|2021-08-17 04:47:30|86669.9|86619.9|86669.7|86619.7|86670.5|86620.5|86669|86619|26
1629175660000|2021-08-17 04:47:40|86670.8|86620.8|86670.3|86620.3|86670.9|86620.9|86669.5|86619.5|17
1629175670000|2021-08-17 04:47:50|86670.4|86620.4|86670.1|86620.1|86671.1|86621.1|86670.1|86620.1|19
1629175680000|2021-08-17 04:48:00|86670.6|86620.6|86669.3|86619.3|86670.6|86620.6|86669.3|86619.3|12
1629175690000|2021-08-17 04:48:10|86668.4|86618.4|86669.9|86619.9|86671.8|86621.8|86668.4|86618.4|26
1629175700000|2021-08-17 04:48:20|86670.2|86620.2|86671.2|86621.2|86671.2|86621.2|86670|86620|20
1629175710000|2021-08-17 04:48:30|86671.3|86621.3|86670.5|86620.5|86671.3|86621.3|86670.1|86620.1|28
1629175720000|2021-08-17 04:48:40|86670.8|86620.8|86671.5|86621.5|86671.5|86621.5|86670.3|86620.3|17
1629175730000|2021-08-17 04:48:50|86670.4|86620.4|86667.9|86617.9|86670.5|86620.5|86666|86616|22
1629175740000|2021-08-17 04:49:00|86667.3|86617.3|86668.3|86618.3|86668.4|86618.4|86666.5|86616.5|24
1629175750000|2021-08-17 04:49:10|86668.2|86618.2|86667.5|86617.5|86668.4|86618.4|86667.4|86617.4|14
1629175760000|2021-08-17 04:49:20|86667.1|86617.1|86667.3|86617.3|86668.1|86618.1|86666.4|86616.4|20
1629175770000|2021-08-17 04:49:30|86667.2|86617.2|86667.5|86617.5|86667.5|86617.5|86666.8|86616.8|6
1629175780000|2021-08-17 04:49:40|86666.7|86616.7|86666.9|86616.9|86671.4|86621.4|86666.7|86616.7|20
1629175790000|2021-08-17 04:49:50|86666.5|86616.5|86667.3|86617.3|86668.5|86618.5|86666.1|86616.1|13
1629175800000|2021-08-17 04:50:00|86667|86617|86667.4|86617.4|86667.8|86617.8|86666.6|86616.6|19
1629175810000|2021-08-17 04:50:10|86667.3|86617.3|86667.8|86617.8|86667.8|86617.8|86666.4|86616.4|12
1629175820000|2021-08-17 04:50:20|86668|86618|86669.3|86619.3|86669.8|86619.8|86668|86618|19
1629175830000|2021-08-17 04:50:30|86669.2|86619.2|86670.7|86620.7|86670.7|86620.7|86668.6|86618.6|16
1629175840000|2021-08-17 04:50:40|86670.4|86620.4|86669.3|86619.3|86670.8|86620.8|86669.3|86619.3|14
1629175850000|2021-08-17 04:50:50|86670.7|86620.7|86670|86620|86671.8|86621.8|86670|86620|14
1629175860000|2021-08-17 04:51:00|86669.9|86619.9|86667.6|86617.6|86670.4|86620.4|86667.6|86617.6|25
1629175870000|2021-08-17 04:51:10|86667.9|86617.9|86668|86618|86668.6|86618.6|86667.1|86617.1|13
1629175880000|2021-08-17 04:51:20|86667.8|86617.8|86669.1|86619.1|86670.5|86620.5|86667.5|86617.5|9
1629175890000|2021-08-17 04:51:30|86668.5|86618.5|86667.4|86617.4|86668.5|86618.5|86666.9|86616.9|9
1629175900000|2021-08-17 04:51:40|86668|86618|86667|86617|86668|86618|86666.6|86616.6|16
1629175910000|2021-08-17 04:51:50|86666.8|86616.8|86667.5|86617.5|86667.6|86617.6|86666.8|86616.8|12
1629175920000|2021-08-17 04:52:00|86667.4|86617.4|86670|86620|86670.7|86620.7|86667.3|86617.3|29
1629175930000|2021-08-17 04:52:10|86670.2|86620.2|86670.1|86620.1|86670.2|86620.2|86668|86618|17
1629175940000|2021-08-17 04:52:20|86670|86620|86669.5|86619.5|86670.4|86620.4|86668.9|86618.9|17
1629175950000|2021-08-17 04:52:30|86668.8|86618.8|86670.4|86620.4|86670.7|86620.7|86668.7|86618.7|18
1629175960000|2021-08-17 04:52:40|86670.5|86620.5|86670.2|86620.2|86670.5|86620.5|86669.7|86619.7|14
1629175970000|2021-08-17 04:52:50|86670.3|86620.3|86671.1|86621.1|86671.6|86621.6|86669.8|86619.8|18
1629175980000|2021-08-17 04:53:00|86670.8|86620.8|86669.9|86619.9|86671|86621|86669.8|86619.8|10
1629175990000|2021-08-17 04:53:10|86670|86620|86670.8|86620.8|86671.7|86621.7|86670|86620|9
1629176000000|2021-08-17 04:53:20|86670.7|86620.7|86670.5|86620.5|86670.7|86620.7|86670.2|86620.2|11
1629176010000|2021-08-17 04:53:30|86670.4|86620.4|86672|86622|86672|86622|86669.8|86619.8|12
1629176020000|2021-08-17 04:53:40|86672.1|86622.1|86670.4|86620.4|86672.1|86622.1|86669.5|86619.5|24
1629176030000|2021-08-17 04:53:50|86670.5|86620.5|86669.7|86619.7|86670.8|86620.8|86669.7|86619.7|7
1629176040000|2021-08-17 04:54:00|86669.8|86619.8|86670.2|86620.2|86670.6|86620.6|86669.8|86619.8|13
1629176050000|2021-08-17 04:54:10|86670.1|86620.1|86674.1|86624.1|86674.3|86624.3|86670.1|86620.1|20
1629176060000|2021-08-17 04:54:20|86672.9|86622.9|86670.8|86620.8|86672.9|86622.9|86670.8|86620.8|17
1629176070000|2021-08-17 04:54:30|86670.6|86620.6|86672.4|86622.4|86675.4|86625.4|86670.6|86620.6|23
1629176080000|2021-08-17 04:54:40|86672.7|86622.7|86672.6|86622.6|86673|86623|86672.4|86622.4|13
1629176090000|2021-08-17 04:54:50|86672.7|86622.7|86672.4|86622.4|86673.7|86623.7|86671.9|86621.9|12
1629176100000|2021-08-17 04:55:00|86672.6|86622.6|86673.8|86623.8|86674.8|86624.8|86672.5|86622.5|19
1629176110000|2021-08-17 04:55:10|86673.7|86623.7|86673.5|86623.5|86673.8|86623.8|86673.4|86623.4|17
1629176120000|2021-08-17 04:55:20|86673.6|86623.6|86673.5|86623.5|86674.5|86624.5|86673.3|86623.3|14
1629176130000|2021-08-17 04:55:30|86673.4|86623.4|86673.2|86623.2|86673.7|86623.7|86673.2|86623.2|16
1629176140000|2021-08-17 04:55:40|86674.5|86624.5|86673.3|86623.3|86674.5|86624.5|86672.5|86622.5|18
1629176150000|2021-08-17 04:55:50|86673.4|86623.4|86672.8|86622.8|86674.1|86624.1|86672.8|86622.8|15
1629176160000|2021-08-17 04:56:00|86672.7|86622.7|86673.4|86623.4|86674|86624|86672.7|86622.7|20
1629176170000|2021-08-17 04:56:10|86673.3|86623.3|86673.1|86623.1|86673.9|86623.9|86673.1|86623.1|17
1629176180000|2021-08-17 04:56:20|86673.8|86623.8|86673.6|86623.6|86674.4|86624.4|86673.1|86623.1|10
1629176190000|2021-08-17 04:56:30|86673.2|86623.2|86674.3|86624.3|86674.3|86624.3|86673.2|86623.2|10
1629176200000|2021-08-17 04:56:40|86674.1|86624.1|86673.5|86623.5|86674.3|86624.3|86673.4|86623.4|8
1629176210000|2021-08-17 04:56:50|86673.9|86623.9|86672.8|86622.8|86675.1|86625.1|86672.4|86622.4|14
1629176220000|2021-08-17 04:57:00|86672.7|86622.7|86673.1|86623.1|86673.9|86623.9|86672.7|86622.7|19
1629176230000|2021-08-17 04:57:10|86673.4|86623.4|86673.9|86623.9|86675.1|86625.1|86673|86623|16
1629176240000|2021-08-17 04:57:20|86674.3|86624.3|86673.3|86623.3|86674.3|86624.3|86673.3|86623.3|13
1629176250000|2021-08-17 04:57:30|86673.1|86623.1|86673.3|86623.3|86673.7|86623.7|86672.9|86622.9|15
1629176260000|2021-08-17 04:57:40|86673|86623|86673|86623|86673.6|86623.6|86672.7|86622.7|11
1629176270000|2021-08-17 04:57:50|86672.9|86622.9|86673.8|86623.8|86674.1|86624.1|86672.3|86622.3|17
1629176280000|2021-08-17 04:58:00|86674.4|86624.4|86677|86627|86677|86627|86673.5|86623.5|18
1629176290000|2021-08-17 04:58:10|86677.3|86627.3|86676.3|86626.3|86678.1|86628.1|86676.3|86626.3|16
1629176300000|2021-08-17 04:58:20|86676.2|86626.2|86677.4|86627.4|86678.2|86628.2|86675.8|86625.8|19
1629176310000|2021-08-17 04:58:30|86677.5|86627.5|86677.6|86627.6|86677.9|86627.9|86677.4|86627.4|11
1629176320000|2021-08-17 04:58:40|86677.7|86627.7|86678.2|86628.2|86678.6|86628.6|86676.7|86626.7|17
1629176330000|2021-08-17 04:58:50|86678.1|86628.1|86679|86629|86679.3|86629.3|86677.3|86627.3|14
1629176340000|2021-08-17 04:59:00|86679.2|86629.2|86677.8|86627.8|86679.2|86629.2|86677.8|86627.8|16
1629176350000|2021-08-17 04:59:10|86677.7|86627.7|86678.8|86628.8|86680.6|86630.6|86677.7|86627.7|15
1629176360000|2021-08-17 04:59:20|86679.2|86629.2|86678.9|86628.9|86679.5|86629.5|86678.7|86628.7|10
1629176370000|2021-08-17 04:59:30|86679.1|86629.1|86678|86628|86679.2|86629.2|86678|86628|9
1629176380000|2021-08-17 04:59:40|86678.1|86628.1|86678.5|86628.5|86679.5|86629.5|86677.4|86627.4|9
1629176390000|2021-08-17 04:59:50|86678.2|86628.2|86677.2|86627.2|86679.8|86629.8|86677|86627|12
1629176400000|2021-08-17 05:00:00|86677.7|86627.7|86672.4|86622.4|86677.9|86627.9|86672.4|86622.4|43
1629176410000|2021-08-17 05:00:10|86672|86622|86671.8|86621.8|86674.1|86624.1|86668.3|86618.3|48
1629176420000|2021-08-17 05:00:20|86671.6|86621.6|86674|86624|86674.4|86624.4|86671.5|86621.5|24
1629176430000|2021-08-17 05:00:30|86674.2|86624.2|86674.4|86624.4|86677.1|86627.1|86673.1|86623.1|59
1629176440000|2021-08-17 05:00:40|86674.5|86624.5|86677.4|86627.4|86677.8|86627.8|86674.3|86624.3|36
1629176450000|2021-08-17 05:00:50|86677.6|86627.6|86678.8|86628.8|86680.6|86630.6|86676|86626|48
1629176460000|2021-08-17 05:01:00|86679.3|86629.3|86678.9|86628.9|86680.4|86630.4|86677.1|86627.1|61
1629176470000|2021-08-17 05:01:10|86678.1|86628.1|86681.3|86631.3|86681.9|86631.9|86677.3|86627.3|75
1629176480000|2021-08-17 05:01:20|86681.1|86631.1|86680.2|86630.2|86682.2|86632.2|86679.8|86629.8|52
1629176490000|2021-08-17 05:01:30|86680.3|86630.3|86681.2|86631.2|86681.5|86631.5|86678.7|86628.7|41
1629176500000|2021-08-17 05:01:40|86680|86630|86678.8|86628.8|86680.6|86630.6|86677.2|86627.2|27
1629176510000|2021-08-17 05:01:50|86678.4|86628.4|86677.1|86627.1|86680.4|86630.4|86677.1|86627.1|29
1629176520000|2021-08-17 05:02:00|86678.1|86628.1|86679.9|86629.9|86681.1|86631.1|86678.1|86628.1|22
1629176530000|2021-08-17 05:02:10|86680|86630|86680.1|86630.1|86680.9|86630.9|86678.7|86628.7|17
1629176540000|2021-08-17 05:02:20|86680|86630|86680.5|86630.5|86681.4|86631.4|86679.9|86629.9|24
1629176550000|2021-08-17 05:02:30|86680.6|86630.6|86676.6|86626.6|86681.3|86631.3|86675.8|86625.8|65
1629176560000|2021-08-17 05:02:40|86677.4|86627.4|86677.2|86627.2|86677.4|86627.4|86675.9|86625.9|22
1629176570000|2021-08-17 05:02:50|86677.6|86627.6|86677.9|86627.9|86678.4|86628.4|86675.3|86625.3|52
1629176580000|2021-08-17 05:03:00|86677.8|86627.8|86679.7|86629.7|86680.9|86630.9|86677.1|86627.1|50
1629176590000|2021-08-17 05:03:10|86680.9|86630.9|86679.1|86629.1|86680.9|86630.9|86677|86627|72
1629176600000|2021-08-17 05:03:20|86679.2|86629.2|86679.4|86629.4|86679.9|86629.9|86677.5|86627.5|59
1629176610000|2021-08-17 05:03:30|86679.6|86629.6|86680.4|86630.4|86682.4|86632.4|86677.2|86627.2|53
1629176620000|2021-08-17 05:03:40|86680.5|86630.5|86680.9|86630.9|86680.9|86630.9|86679.3|86629.3|31
1629176630000|2021-08-17 05:03:50|86680.8|86630.8|86677.7|86627.7|86680.9|86630.9|86676.5|86626.5|28
1629176640000|2021-08-17 05:04:00|86678.6|86628.6|86673.5|86623.5|86679.7|86629.7|86672.5|86622.5|62
1629176650000|2021-08-17 05:04:10|86673.3|86623.3|86673.9|86623.9|86674.7|86624.7|86672.9|86622.9|38
1629176660000|2021-08-17 05:04:20|86673.6|86623.6|86674.1|86624.1|86675.1|86625.1|86673.6|86623.6|38
1629176670000|2021-08-17 05:04:30|86674.3|86624.3|86674.7|86624.7|86676.3|86626.3|86674|86624|15
1629176680000|2021-08-17 05:04:40|86674.8|86624.8|86670.8|86620.8|86674.8|86624.8|86670.8|86620.8|47
1629176690000|2021-08-17 05:04:50|86671.7|86621.7|86671.3|86621.3|86672.1|86622.1|86670|86620|32
1629176700000|2021-08-17 05:05:00|86672.3|86622.3|86673.3|86623.3|86674|86624|86669.7|86619.7|58
1629176710000|2021-08-17 05:05:10|86673.8|86623.8|86671.8|86621.8|86674.9|86624.9|86670.2|86620.2|59
1629176720000|2021-08-17 05:05:20|86672|86622|86674.7|86624.7|86674.7|86624.7|86671.4|86621.4|62
1629176730000|2021-08-17 05:05:30|86674.4|86624.4|86674.9|86624.9|86676|86626|86673.5|86623.5|59
1629176740000|2021-08-17 05:05:40|86674.3|86624.3|86673.6|86623.6|86675.3|86625.3|86673.6|86623.6|11
1629176750000|2021-08-17 05:05:50|86676|86626|86674.2|86624.2|86676.2|86626.2|86674|86624|68
1629176760000|2021-08-17 05:06:00|86675.1|86625.1|86674.6|86624.6|86675.7|86625.7|86671.8|86621.8|55
1629176770000|2021-08-17 05:06:10|86673.4|86623.4|86674.5|86624.5|86678.2|86628.2|86673.2|86623.2|65
1629176780000|2021-08-17 05:06:20|86674.2|86624.2|86675.5|86625.5|86676.1|86626.1|86673.6|86623.6|55
1629176790000|2021-08-17 05:06:30|86675.3|86625.3|86675.2|86625.2|86677.1|86627.1|86674.8|86624.8|44
1629176800000|2021-08-17 05:06:40|86676|86626|86673.6|86623.6|86676|86626|86673.6|86623.6|37
1629176810000|2021-08-17 05:06:50|86674.2|86624.2|86673.3|86623.3|86675.3|86625.3|86671.5|86621.5|66
1629176820000|2021-08-17 05:07:00|86674.1|86624.1|86671.9|86621.9|86674.1|86624.1|86671.6|86621.6|24
1629176830000|2021-08-17 05:07:10|86672.4|86622.4|86674.9|86624.9|86675.1|86625.1|86671.9|86621.9|49
1629176840000|2021-08-17 05:07:20|86675|86625|86674.5|86624.5|86676.2|86626.2|86673.7|86623.7|59
1629176850000|2021-08-17 05:07:30|86674.4|86624.4|86675|86625|86675.2|86625.2|86673|86623|46
1629176860000|2021-08-17 05:07:40|86675.2|86625.2|86676.2|86626.2|86676.8|86626.8|86674.5|86624.5|67
1629176870000|2021-08-17 05:07:50|86676.1|86626.1|86679.7|86629.7|86680.4|86630.4|86675.9|86625.9|69
1629176880000|2021-08-17 05:08:00|86680|86630|86677.8|86627.8|86680|86630|86677|86627|66
1629176890000|2021-08-17 05:08:10|86677.9|86627.9|86680.1|86630.1|86682|86632|86676.6|86626.6|72
1629176900000|2021-08-17 05:08:20|86680.2|86630.2|86681.7|86631.7|86682.6|86632.6|86679.8|86629.8|75
1629176910000|2021-08-17 05:08:30|86681.6|86631.6|86681.2|86631.2|86682.4|86632.4|86680.5|86630.5|59
1629176920000|2021-08-17 05:08:40|86681.4|86631.4|86680.6|86630.6|86682.1|86632.1|86680.2|86630.2|50
1629176930000|2021-08-17 05:08:50|86680.8|86630.8|86676|86626|86680.9|86630.9|86676|86626|55
1629176940000|2021-08-17 05:09:00|86675.9|86625.9|86679.2|86629.2|86679.9|86629.9|86675.9|86625.9|40
1629176950000|2021-08-17 05:09:10|86679.3|86629.3|86680.7|86630.7|86681.7|86631.7|86678.3|86628.3|64
1629176960000|2021-08-17 05:09:20|86680.8|86630.8|86681|86631|86682.2|86632.2|86680.2|86630.2|66
1629176970000|2021-08-17 05:09:30|86680.9|86630.9|86682.9|86632.9|86684.4|86634.4|86680.2|86630.2|61
1629176980000|2021-08-17 05:09:40|86682.8|86632.8|86683.6|86633.6|86685.9|86635.9|86682.7|86632.7|55
1629176990000|2021-08-17 05:09:50|86683.7|86633.7|86685.2|86635.2|86685.2|86635.2|86683.5|86633.5|58
1629177000000|2021-08-17 05:10:00|86685|86635|86682.9|86632.9|86685.6|86635.6|86682.6|86632.6|53
1629177010000|2021-08-17 05:10:10|86684.9|86634.9|86682.6|86632.6|86685.2|86635.2|86682.5|86632.5|56
1629177020000|2021-08-17 05:10:20|86683.2|86633.2|86682.9|86632.9|86685.1|86635.1|86682|86632|60
1629177030000|2021-08-17 05:10:30|86682.8|86632.8|86685.3|86635.3|86685.3|86635.3|86682.4|86632.4|57
1629177040000|2021-08-17 05:10:40|86684.5|86634.5|86682.6|86632.6|86685.6|86635.6|86681.4|86631.4|74
1629177050000|2021-08-17 05:10:50|86682.8|86632.8|86681.9|86631.9|86683.1|86633.1|86681.3|86631.3|64
1629177060000|2021-08-17 05:11:00|86682.6|86632.6|86682.2|86632.2|86684.3|86634.3|86680.9|86630.9|56
1629177070000|2021-08-17 05:11:10|86682.3|86632.3|86684.7|86634.7|86685.5|86635.5|86681.6|86631.6|49
1629177080000|2021-08-17 05:11:20|86684.6|86634.6|86685.9|86635.9|86686|86636|86683.9|86633.9|32
1629177090000|2021-08-17 05:11:30|86686.1|86636.1|86686|86636|86686.4|86636.4|86684.5|86634.5|60
1629177100000|2021-08-17 05:11:40|86686.3|86636.3|86686|86636|86687|86637|86684.9|86634.9|38
1629177110000|2021-08-17 05:11:50|86686.4|86636.4|86685.5|86635.5|86686.5|86636.5|86684.6|86634.6|49
1629177120000|2021-08-17 05:12:00|86685.7|86635.7|86687.8|86637.8|86688.4|86638.4|86684.3|86634.3|58
1629177130000|2021-08-17 05:12:10|86687.9|86637.9|86687.1|86637.1|86688.4|86638.4|86686.8|86636.8|54
1629177140000|2021-08-17 05:12:20|86687|86637|86689.8|86639.8|86689.8|86639.8|86687|86637|48
1629177150000|2021-08-17 05:12:30|86689.7|86639.7|86689.1|86639.1|86690.6|86640.6|86688.7|86638.7|40
1629177160000|2021-08-17 05:12:40|86689.6|86639.6|86689|86639|86690.5|86640.5|86688.6|86638.6|28
1629177170000|2021-08-17 05:12:50|86689.3|86639.3|86688.6|86638.6|86689.7|86639.7|86688.1|86638.1|24
1629177180000|2021-08-17 05:13:00|86688.8|86638.8|86689.2|86639.2|86690.3|86640.3|86688.6|86638.6|33
1629177190000|2021-08-17 05:13:10|86689.3|86639.3|86689.6|86639.6|86689.9|86639.9|86689.1|86639.1|32
1629177200000|2021-08-17 05:13:20|86689.3|86639.3|86689|86639|86689.3|86639.3|86688.6|86638.6|31
1629177210000|2021-08-17 05:13:30|86688.8|86638.8|86689.9|86639.9|86690.7|86640.7|86688.5|86638.5|50
1629177220000|2021-08-17 05:13:40|86690|86640|86688|86638|86690.4|86640.4|86687.4|86637.4|49
1629177230000|2021-08-17 05:13:50|86687.6|86637.6|86688.2|86638.2|86688.6|86638.6|86687.5|86637.5|46
1629177240000|2021-08-17 05:14:00|86688.4|86638.4|86690|86640|86690.6|86640.6|86688.3|86638.3|33
1629177250000|2021-08-17 05:14:10|86690.4|86640.4|86690.5|86640.5|86690.5|86640.5|86688.8|86638.8|28
1629177260000|2021-08-17 05:14:20|86690.1|86640.1|86690.8|86640.8|86691.5|86641.5|86689.6|86639.6|42
1629177270000|2021-08-17 05:14:30|86690.9|86640.9|86689.8|86639.8|86690.9|86640.9|86689.2|86639.2|38
1629177280000|2021-08-17 05:14:40|86689.9|86639.9|86690.2|86640.2|86691|86641|86689.5|86639.5|37
1629177290000|2021-08-17 05:14:50|86690.5|86640.5|86690.4|86640.4|86690.9|86640.9|86690.1|86640.1|41
1629177300000|2021-08-17 05:15:00|86690.5|86640.5|86691.7|86641.7|86692.3|86642.3|86689.8|86639.8|44
1629177310000|2021-08-17 05:15:10|86692.9|86642.9|86692.6|86642.6|86693.8|86643.8|86691.9|86641.9|29
1629177320000|2021-08-17 05:15:20|86693|86643|86693.7|86643.7|86694|86644|86692.8|86642.8|28
1629177330000|2021-08-17 05:15:30|86693.5|86643.5|86692.2|86642.2|86693.5|86643.5|86692.1|86642.1|46
1629177340000|2021-08-17 05:15:40|86692.4|86642.4|86691.7|86641.7|86693.2|86643.2|86691.5|86641.5|32
1629177350000|2021-08-17 05:15:50|86691.6|86641.6|86691|86641|86692.8|86642.8|86690.9|86640.9|40
1629177360000|2021-08-17 05:16:00|86690.9|86640.9|86691.2|86641.2|86692.5|86642.5|86690.7|86640.7|48
1629177370000|2021-08-17 05:16:10|86691.1|86641.1|86691.6|86641.6|86692.3|86642.3|86690.6|86640.6|25
1629177380000|2021-08-17 05:16:20|86691.4|86641.4|86689.9|86639.9|86692.5|86642.5|86688.8|86638.8|34
1629177390000|2021-08-17 05:16:30|86689.7|86639.7|86690.3|86640.3|86690.9|86640.9|86689.7|86639.7|16
1629177400000|2021-08-17 05:16:40|86689.2|86639.2|86690.8|86640.8|86690.8|86640.8|86689.2|86639.2|26
1629177410000|2021-08-17 05:16:50|86690.7|86640.7|86691.4|86641.4|86691.6|86641.6|86690.1|86640.1|27
1629177420000|2021-08-17 05:17:00|86690.8|86640.8|86690.9|86640.9|86691.9|86641.9|86690|86640|24
1629177430000|2021-08-17 05:17:10|86689.5|86639.5|86690.7|86640.7|86691.6|86641.6|86689.5|86639.5|42
1629177440000|2021-08-17 05:17:20|86690.5|86640.5|86689.8|86639.8|86691|86641|86689|86639|27
1629177450000|2021-08-17 05:17:30|86690|86640|86689.5|86639.5|86690.4|86640.4|86688.5|86638.5|39
1629177460000|2021-08-17 05:17:40|86689.6|86639.6|86689.7|86639.7|86690.5|86640.5|86688.9|86638.9|40
1629177470000|2021-08-17 05:17:50|86689.9|86639.9|86689.9|86639.9|86690.6|86640.6|86689.6|86639.6|37
1629177480000|2021-08-17 05:18:00|86690|86640|86689.8|86639.8|86690.7|86640.7|86689.6|86639.6|46
1629177490000|2021-08-17 05:18:10|86689.2|86639.2|86690|86640|86691.2|86641.2|86689.2|86639.2|47
1629177500000|2021-08-17 05:18:20|86689.8|86639.8|86690.1|86640.1|86691.1|86641.1|86689.8|86639.8|49
1629177510000|2021-08-17 05:18:30|86690.4|86640.4|86690.9|86640.9|86691.1|86641.1|86690.1|86640.1|27
1629177520000|2021-08-17 05:18:40|86691.4|86641.4|86693|86643|86694.8|86644.8|86690.7|86640.7|40
1629177530000|2021-08-17 05:18:50|86693.3|86643.3|86694.7|86644.7|86695.2|86645.2|86693.3|86643.3|29
1629177540000|2021-08-17 05:19:00|86693.8|86643.8|86693.8|86643.8|86695.6|86645.6|86693|86643|32
1629177550000|2021-08-17 05:19:10|86693|86643|86693|86643|86694|86644|86692.9|86642.9|30
1629177560000|2021-08-17 05:19:20|86692.4|86642.4|86691.4|86641.4|86693.8|86643.8|86690.6|86640.6|38
1629177570000|2021-08-17 05:19:30|86691.2|86641.2|86690.1|86640.1|86691.5|86641.5|86689.6|86639.6|30
1629177580000|2021-08-17 05:19:40|86690.5|86640.5|86689.9|86639.9|86690.7|86640.7|86689.9|86639.9|14
1629177590000|2021-08-17 05:19:50|86690.2|86640.2|86691.1|86641.1|86691.3|86641.3|86690.2|86640.2|25
1629177600000|2021-08-17 05:20:00|86690.7|86640.7|86693.1|86643.1|86693.2|86643.2|86690.4|86640.4|28
1629177610000|2021-08-17 05:20:10|86693.3|86643.3|86693.3|86643.3|86693.3|86643.3|86692.4|86642.4|14
1629177620000|2021-08-17 05:20:20|86693.4|86643.4|86693.7|86643.7|86693.8|86643.8|86692.9|86642.9|16
1629177630000|2021-08-17 05:20:30|86694.1|86644.1|86693.5|86643.5|86694.5|86644.5|86693.2|86643.2|15
1629177640000|2021-08-17 05:20:40|86694.1|86644.1|86690.5|86640.5|86694.2|86644.2|86689.9|86639.9|43
1629177650000|2021-08-17 05:20:50|86690|86640|86690|86640|86690.4|86640.4|86689.6|86639.6|26
1629177660000|2021-08-17 05:21:00|86690.1|86640.1|86689.7|86639.7|86690.1|86640.1|86688.6|86638.6|45
1629177670000|2021-08-17 05:21:10|86689.8|86639.8|86689.7|86639.7|86690.2|86640.2|86689.2|86639.2|24
1629177680000|2021-08-17 05:21:20|86689.8|86639.8|86683.9|86633.9|86690|86640|86682.8|86632.8|39
1629177690000|2021-08-17 05:21:30|86684.1|86634.1|86684.2|86634.2|86684.7|86634.7|86683.3|86633.3|24
1629177700000|2021-08-17 05:21:40|86684.5|86634.5|86686.2|86636.2|86686.3|86636.3|86684.1|86634.1|35
1629177710000|2021-08-17 05:21:50|86686.3|86636.3|86685.8|86635.8|86686.8|86636.8|86685.4|86635.4|36
1629177720000|2021-08-17 05:22:00|86685.7|86635.7|86686.3|86636.3|86687.7|86637.7|86685.7|86635.7|42
1629177730000|2021-08-17 05:22:10|86686|86636|86686.3|86636.3|86686.7|86636.7|86685.6|86635.6|20
1629177740000|2021-08-17 05:22:20|86686.4|86636.4|86686.9|86636.9|86687|86637|86685.7|86635.7|18
1629177750000|2021-08-17 05:22:30|86686.7|86636.7|86686.2|86636.2|86687|86637|86685.8|86635.8|18
1629177760000|2021-08-17 05:22:40|86686.3|86636.3|86686.3|86636.3|86687.1|86637.1|86686.2|86636.2|27
1629177770000|2021-08-17 05:22:50|86687.2|86637.2|86686.8|86636.8|86687.4|86637.4|86685.7|86635.7|29
1629177780000|2021-08-17 05:23:00|86686.5|86636.5|86686.4|86636.4|86686.9|86636.9|86684.3|86634.3|33
1629177790000|2021-08-17 05:23:10|86686.6|86636.6|86686.3|86636.3|86687.9|86637.9|86686|86636|48
1629177800000|2021-08-17 05:23:20|86687.1|86637.1|86684.8|86634.8|86687.5|86637.5|86684.4|86634.4|42
1629177810000|2021-08-17 05:23:30|86684.9|86634.9|86683.3|86633.3|86685.6|86635.6|86682.2|86632.2|46
1629177820000|2021-08-17 05:23:40|86684.1|86634.1|86684.5|86634.5|86684.8|86634.8|86683.7|86633.7|25
1629177830000|2021-08-17 05:23:50|86684.4|86634.4|86686.6|86636.6|86686.9|86636.9|86682.8|86632.8|34
1629177840000|2021-08-17 05:24:00|86686.8|86636.8|86685.5|86635.5|86686.8|86636.8|86684.9|86634.9|44
1629177850000|2021-08-17 05:24:10|86685.6|86635.6|86685.3|86635.3|86687|86637|86685|86635|45
1629177860000|2021-08-17 05:24:20|86685.4|86635.4|86685.7|86635.7|86687.7|86637.7|86684.2|86634.2|45
1629177870000|2021-08-17 05:24:30|86685.6|86635.6|86688.1|86638.1|86688.5|86638.5|86685.4|86635.4|50
1629177880000|2021-08-17 05:24:40|86687.5|86637.5|86688.5|86638.5|86688.9|86638.9|86687.1|86637.1|36
1629177890000|2021-08-17 05:24:50|86688.1|86638.1|86687.9|86637.9|86689.1|86639.1|86686.9|86636.9|43
1629177900000|2021-08-17 05:25:00|86687.8|86637.8|86687.3|86637.3|86688.4|86638.4|86686.7|86636.7|31
1629177910000|2021-08-17 05:25:10|86687.1|86637.1|86686.5|86636.5|86688.1|86638.1|86686.1|86636.1|22
1629177920000|2021-08-17 05:25:20|86686.6|86636.6|86685.5|86635.5|86686.6|86636.6|86684.9|86634.9|13
1629177930000|2021-08-17 05:25:30|86685.1|86635.1|86688.6|86638.6|86690|86640|86685.1|86635.1|32
1629177940000|2021-08-17 05:25:40|86688.7|86638.7|86688.1|86638.1|86689.3|86639.3|86687.9|86637.9|31
1629177950000|2021-08-17 05:25:50|86688.3|86638.3|86689.2|86639.2|86689.2|86639.2|86687.7|86637.7|27
1629177960000|2021-08-17 05:26:00|86689.3|86639.3|86688.1|86638.1|86689.3|86639.3|86686.1|86636.1|20
1629177970000|2021-08-17 05:26:10|86687.8|86637.8|86689.5|86639.5|86690.1|86640.1|86687.8|86637.8|23
1629177980000|2021-08-17 05:26:20|86689.8|86639.8|86688.3|86638.3|86689.8|86639.8|86687.9|86637.9|22
1629177990000|2021-08-17 05:26:30|86688.7|86638.7|86688.5|86638.5|86689.2|86639.2|86687.9|86637.9|31
1629178000000|2021-08-17 05:26:40|86688|86638|86687.6|86637.6|86688.9|86638.9|86687.6|86637.6|12
1629178010000|2021-08-17 05:26:50|86685.8|86635.8|86684.4|86634.4|86685.8|86635.8|86683.9|86633.9|24
1629178020000|2021-08-17 05:27:00|86684|86634|86684.3|86634.3|86684.6|86634.6|86683.9|86633.9|14
1629178030000|2021-08-17 05:27:10|86683.9|86633.9|86678.9|86628.9|86683.9|86633.9|86678.6|86628.6|26
1629178040000|2021-08-17 05:27:20|86679.7|86629.7|86678.4|86628.4|86680.4|86630.4|86677.7|86627.7|31
1629178050000|2021-08-17 05:27:30|86678.1|86628.1|86679.5|86629.5|86680.4|86630.4|86678.1|86628.1|25
1629178060000|2021-08-17 05:27:40|86679.9|86629.9|86681|86631|86681.2|86631.2|86679.5|86629.5|38
1629178070000|2021-08-17 05:27:50|86680.9|86630.9|86678|86628|86681.4|86631.4|86677.1|86627.1|43
1629178080000|2021-08-17 05:28:00|86677.9|86627.9|86677.9|86627.9|86678.9|86628.9|86677.1|86627.1|38
1629178090000|2021-08-17 05:28:10|86677.5|86627.5|86677.9|86627.9|86678.6|86628.6|86677.3|86627.3|25
1629178100000|2021-08-17 05:28:20|86677.8|86627.8|86677.8|86627.8|86678.7|86628.7|86677.2|86627.2|39
1629178110000|2021-08-17 05:28:30|86677.5|86627.5|86677.3|86627.3|86678.2|86628.2|86677.3|86627.3|37
1629178120000|2021-08-17 05:28:40|86677.5|86627.5|86677.3|86627.3|86678|86628|86675.7|86625.7|32
1629178130000|2021-08-17 05:28:50|86677.8|86627.8|86676.4|86626.4|86678|86628|86676.1|86626.1|21
1629178140000|2021-08-17 05:29:00|86676.5|86626.5|86676.8|86626.8|86677.7|86627.7|86675.1|86625.1|37
1629178150000|2021-08-17 05:29:10|86677.7|86627.7|86678.4|86628.4|86679|86629|86677.7|86627.7|31
1629178160000|2021-08-17 05:29:20|86678.5|86628.5|86677.6|86627.6|86678.6|86628.6|86677.1|86627.1|28
1629178170000|2021-08-17 05:29:30|86677.7|86627.7|86678|86628|86678.7|86628.7|86677.5|86627.5|27
1629178180000|2021-08-17 05:29:40|86677.9|86627.9|86678.6|86628.6|86679|86629|86677.7|86627.7|24
1629178190000|2021-08-17 05:29:50|86679.4|86629.4|86679.4|86629.4|86680.4|86630.4|86678.6|86628.6|16
1629178200000|2021-08-17 05:30:00|86679.3|86629.3|86679.9|86629.9|86680.9|86630.9|86679.3|86629.3|33
1629178210000|2021-08-17 05:30:10|86680.1|86630.1|86684|86634|86684|86634|86680|86630|25
1629178220000|2021-08-17 05:30:20|86683.9|86633.9|86683.2|86633.2|86684.1|86634.1|86682.8|86632.8|15
1629178230000|2021-08-17 05:30:30|86682.8|86632.8|86682.1|86632.1|86684.4|86634.4|86681.8|86631.8|24
1629178240000|2021-08-17 05:30:40|86682.2|86632.2|86682.9|86632.9|86683.2|86633.2|86681.7|86631.7|35
1629178250000|2021-08-17 05:30:50|86683.2|86633.2|86683.2|86633.2|86683.6|86633.6|86682.2|86632.2|47
1629178260000|2021-08-17 05:31:00|86682.6|86632.6|86682.7|86632.7|86683.2|86633.2|86682.2|86632.2|47
1629178270000|2021-08-17 05:31:10|86682.8|86632.8|86683|86633|86683.3|86633.3|86682.3|86632.3|40
1629178280000|2021-08-17 05:31:20|86683.3|86633.3|86681.9|86631.9|86683.3|86633.3|86681.9|86631.9|48
1629178290000|2021-08-17 05:31:30|86682.5|86632.5|86682.6|86632.6|86683.3|86633.3|86682.1|86632.1|57
1629178300000|2021-08-17 05:31:40|86682.7|86632.7|86682|86632|86683.4|86633.4|86681.2|86631.2|51
1629178310000|2021-08-17 05:31:50|86681.5|86631.5|86681.8|86631.8|86682.1|86632.1|86680.8|86630.8|42
1629178320000|2021-08-17 05:32:00|86681.7|86631.7|86682|86632|86682.1|86632.1|86681.3|86631.3|37
1629178330000|2021-08-17 05:32:10|86682.2|86632.2|86681.5|86631.5|86682.2|86632.2|86680.2|86630.2|32
1629178340000|2021-08-17 05:32:20|86681.4|86631.4|86681.6|86631.6|86681.8|86631.8|86681|86631|24
1629178350000|2021-08-17 05:32:30|86682.2|86632.2|86681.9|86631.9|86682.5|86632.5|86681.6|86631.6|34
1629178360000|2021-08-17 05:32:40|86681.5|86631.5|86681.6|86631.6|86682.2|86632.2|86680.9|86630.9|32
1629178370000|2021-08-17 05:32:50|86680.8|86630.8|86681|86631|86682.1|86632.1|86680.8|86630.8|33
1629178380000|2021-08-17 05:33:00|86681.2|86631.2|86682.4|86632.4|86682.5|86632.5|86681|86631|36
1629178390000|2021-08-17 05:33:10|86682.6|86632.6|86684.2|86634.2|86684.2|86634.2|86682.2|86632.2|21
1629178400000|2021-08-17 05:33:20|86684.4|86634.4|86684.2|86634.2|86684.6|86634.6|86683.5|86633.5|23
1629178410000|2021-08-17 05:33:30|86683.4|86633.4|86682.2|86632.2|86683.9|86633.9|86682.1|86632.1|50
1629178420000|2021-08-17 05:33:40|86682.5|86632.5|86682|86632|86683|86633|86681.1|86631.1|46
1629178430000|2021-08-17 05:33:50|86681.7|86631.7|86682.2|86632.2|86682.4|86632.4|86681.5|86631.5|17
1629178440000|2021-08-17 05:34:00|86681.5|86631.5|86682.8|86632.8|86683.4|86633.4|86681.5|86631.5|19
1629178450000|2021-08-17 05:34:10|86682.4|86632.4|86671.9|86621.9|86683.1|86633.1|86671.9|86621.9|23
1629178460000|2021-08-17 05:34:20|86672.8|86622.8|86672.1|86622.1|86674.1|86624.1|86672.1|86622.1|31
1629178470000|2021-08-17 05:34:30|86672.4|86622.4|86672.6|86622.6|86673.8|86623.8|86672.4|86622.4|18
1629178480000|2021-08-17 05:34:40|86672.7|86622.7|86673.9|86623.9|86674.4|86624.4|86672.5|86622.5|19
1629178490000|2021-08-17 05:34:50|86674.7|86624.7|86672.9|86622.9|86675.6|86625.6|86671.7|86621.7|25
1629178500000|2021-08-17 05:35:00|86673.5|86623.5|86674.1|86624.1|86674.4|86624.4|86673|86623|30
1629178510000|2021-08-17 05:35:10|86673.2|86623.2|86673.4|86623.4|86674.4|86624.4|86673|86623|24
1629178520000|2021-08-17 05:35:20|86673.6|86623.6|86673.3|86623.3|86673.6|86623.6|86672.7|86622.7|26
1629178530000|2021-08-17 05:35:30|86673.4|86623.4|86672.6|86622.6|86673.4|86623.4|86672.5|86622.5|20
1629178540000|2021-08-17 05:35:40|86672.7|86622.7|86673.3|86623.3|86673.6|86623.6|86672.1|86622.1|24
1629178550000|2021-08-17 05:35:50|86673.2|86623.2|86673.7|86623.7|86673.9|86623.9|86673.2|86623.2|14
1629178560000|2021-08-17 05:36:00|86673.9|86623.9|86673.7|86623.7|86673.9|86623.9|86672.9|86622.9|20
1629178570000|2021-08-17 05:36:10|86673.9|86623.9|86673.7|86623.7|86673.9|86623.9|86673.4|86623.4|10
1629178580000|2021-08-17 05:36:20|86673.3|86623.3|86672.4|86622.4|86673.4|86623.4|86671.8|86621.8|25
1629178590000|2021-08-17 05:36:30|86672.5|86622.5|86669.8|86619.8|86672.8|86622.8|86669|86619|25
1629178600000|2021-08-17 05:36:40|86669.7|86619.7|86673.9|86623.9|86674|86624|86668.5|86618.5|25
1629178610000|2021-08-17 05:36:50|86673.8|86623.8|86673.1|86623.1|86674.4|86624.4|86673.1|86623.1|18
1629178620000|2021-08-17 05:37:00|86673.2|86623.2|86667|86617|86673.2|86623.2|86666|86616|46
1629178630000|2021-08-17 05:37:10|86666.9|86616.9|86666.5|86616.5|86667.4|86617.4|86666.2|86616.2|25
1629178640000|2021-08-17 05:37:20|86666.4|86616.4|86665.4|86615.4|86669.2|86619.2|86665.3|86615.3|34
1629178650000|2021-08-17 05:37:30|86665.1|86615.1|86662.9|86612.9|86665.1|86615.1|86662|86612|47
1629178660000|2021-08-17 05:37:40|86663|86613|86661.9|86611.9|86663|86613|86661.9|86611.9|31
1629178670000|2021-08-17 05:37:50|86662.3|86612.3|86662.6|86612.6|86662.7|86612.7|86658.8|86608.8|46
1629178680000|2021-08-17 05:38:00|86662.5|86612.5|86663.5|86613.5|86665.5|86615.5|86661.8|86611.8|36
1629178690000|2021-08-17 05:38:10|86663.8|86613.8|86664.9|86614.9|86665|86615|86662.4|86612.4|30
1629178700000|2021-08-17 05:38:20|86664.6|86614.6|86662|86612|86665.2|86615.2|86661.8|86611.8|27
1629178710000|2021-08-17 05:38:30|86661.7|86611.7|86659.7|86609.7|86661.7|86611.7|86659.5|86609.5|24
1629178720000|2021-08-17 05:38:40|86659.8|86609.8|86659|86609|86660.7|86610.7|86658.8|86608.8|26
1629178730000|2021-08-17 05:38:50|86658.6|86608.6|86658.6|86608.6|86659|86609|86658|86608|22
1629178740000|2021-08-17 05:39:00|86658.3|86608.3|86657.3|86607.3|86658.9|86608.9|86657.1|86607.1|31
1629178750000|2021-08-17 05:39:10|86657.5|86607.5|86657.9|86607.9|86658|86608|86657.1|86607.1|21
1629178760000|2021-08-17 05:39:20|86657.7|86607.7|86657|86607|86657.7|86607.7|86657|86607|6
1629178770000|2021-08-17 05:39:30|86657.1|86607.1|86656.4|86606.4|86657.8|86607.8|86655.7|86605.7|15
1629178780000|2021-08-17 05:39:40|86656.6|86606.6|86654.5|86604.5|86656.8|86606.8|86654.1|86604.1|30
1629178790000|2021-08-17 05:39:50|86654.8|86604.8|86655.1|86605.1|86655.2|86605.2|86654|86604|23
1629178800000|2021-08-17 05:40:00|86654.9|86604.9|86654.7|86604.7|86655.7|86605.7|86654.3|86604.3|37
1629178810000|2021-08-17 05:40:10|86654.5|86604.5|86654.9|86604.9|86655.9|86605.9|86654.1|86604.1|26
1629178820000|2021-08-17 05:40:20|86655.4|86605.4|86655.7|86605.7|86656.2|86606.2|86655.4|86605.4|29
1629178830000|2021-08-17 05:40:30|86655.6|86605.6|86657.1|86607.1|86658.2|86608.2|86655.6|86605.6|27
1629178840000|2021-08-17 05:40:40|86657.2|86607.2|86657.5|86607.5|86658.2|86608.2|86657.2|86607.2|15
1629178850000|2021-08-17 05:40:50|86657.4|86607.4|86657.3|86607.3|86658.2|86608.2|86657|86607|10
1629178860000|2021-08-17 05:41:00|86657|86607|86652.6|86602.6|86658|86608|86652.2|86602.2|29
1629178870000|2021-08-17 05:41:10|86653.4|86603.4|86651.2|86601.2|86653.4|86603.4|86649.1|86599.1|44
1629178880000|2021-08-17 05:41:20|86651.4|86601.4|86647.5|86597.5|86651.8|86601.8|86646.7|86596.7|52
1629178890000|2021-08-17 05:41:30|86647.9|86597.9|86651.3|86601.3|86652.2|86602.2|86647.4|86597.4|65
1629178900000|2021-08-17 05:41:40|86652.3|86602.3|86651.9|86601.9|86652.9|86602.9|86649.8|86599.8|49
1629178910000|2021-08-17 05:41:50|86652.4|86602.4|86651.5|86601.5|86652.9|86602.9|86650.2|86600.2|58
1629178920000|2021-08-17 05:42:00|86651.6|86601.6|86657.4|86607.4|86657.5|86607.5|86649.8|86599.8|64
1629178930000|2021-08-17 05:42:10|86657.6|86607.6|86654.9|86604.9|86658.3|86608.3|86654.3|86604.3|52
1629178940000|2021-08-17 05:42:20|86654.7|86604.7|86650.3|86600.3|86655.3|86605.3|86649.7|86599.7|55
1629178950000|2021-08-17 05:42:30|86650.4|86600.4|86651|86601|86652.3|86602.3|86649.3|86599.3|48
1629178960000|2021-08-17 05:42:40|86651.3|86601.3|86651.7|86601.7|86655.8|86605.8|86646.5|86596.5|61
1629178970000|2021-08-17 05:42:50|86652.3|86602.3|86649.3|86599.3|86653.4|86603.4|86645.2|86595.2|61
1629178980000|2021-08-17 05:43:00|86650.5|86600.5|86653.8|86603.8|86655.1|86605.1|86650.4|86600.4|72
1629178990000|2021-08-17 05:43:10|86654|86604|86653.2|86603.2|86654|86604|86652|86602|27
1629179000000|2021-08-17 05:43:20|86652.8|86602.8|86654.4|86604.4|86654.8|86604.8|86651.5|86601.5|32
1629179010000|2021-08-17 05:43:30|86653.8|86603.8|86655.4|86605.4|86655.4|86605.4|86653.8|86603.8|14
1629179020000|2021-08-17 05:43:40|86654.3|86604.3|86655.2|86605.2|86656.2|86606.2|86653.3|86603.3|38
1629179030000|2021-08-17 05:43:50|86655|86605|86652|86602|86657.1|86607.1|86651.2|86601.2|61
1629179040000|2021-08-17 05:44:00|86652.3|86602.3|86648.7|86598.7|86652.3|86602.3|86647.7|86597.7|71
1629179050000|2021-08-17 05:44:10|86649.2|86599.2|86651.5|86601.5|86651.6|86601.6|86647.6|86597.6|63
1629179060000|2021-08-17 05:44:20|86651.4|86601.4|86650|86600|86651.4|86601.4|86648.6|86598.6|25
1629179070000|2021-08-17 05:44:30|86649.7|86599.7|86649.7|86599.7|86650.5|86600.5|86649.7|86599.7|11
1629179080000|2021-08-17 05:44:40|86649.3|86599.3|86648.6|86598.6|86652.7|86602.7|86647.6|86597.6|31
1629179090000|2021-08-17 05:44:50|86649|86599|86649.9|86599.9|86652.1|86602.1|86648.6|86598.6|60
1629179100000|2021-08-17 05:45:00|86650.6|86600.6|86649.1|86599.1|86651.2|86601.2|86648|86598|61
1629179110000|2021-08-17 05:45:10|86649.6|86599.6|86649|86599|86650.6|86600.6|86647|86597|54
1629179120000|2021-08-17 05:45:20|86649.1|86599.1|86651.4|86601.4|86653.1|86603.1|86648.7|86598.7|52
1629179130000|2021-08-17 05:45:30|86651.7|86601.7|86652.9|86602.9|86653.5|86603.5|86649.5|86599.5|59
1629179140000|2021-08-17 05:45:40|86652.8|86602.8|86651.3|86601.3|86653.8|86603.8|86650.7|86600.7|51
1629179150000|2021-08-17 05:45:50|86651.6|86601.6|86653.1|86603.1|86653.7|86603.7|86650.9|86600.9|32
1629179160000|2021-08-17 05:46:00|86652.9|86602.9|86655.7|86605.7|86657.1|86607.1|86651.8|86601.8|45
1629179170000|2021-08-17 05:46:10|86655.4|86605.4|86659.3|86609.3|86659.3|86609.3|86654.9|86604.9|53
1629179180000|2021-08-17 05:46:20|86659.4|86609.4|86656.9|86606.9|86659.5|86609.5|86656.9|86606.9|54
1629179190000|2021-08-17 05:46:30|86657.9|86607.9|86659.3|86609.3|86659.3|86609.3|86655.6|86605.6|42
1629179200000|2021-08-17 05:46:40|86659.2|86609.2|86659.5|86609.5|86660.2|86610.2|86658.2|86608.2|33
1629179210000|2021-08-17 05:46:50|86659.1|86609.1|86657.4|86607.4|86659.5|86609.5|86656.9|86606.9|29
1629179220000|2021-08-17 05:47:00|86657.5|86607.5|86655.2|86605.2|86658.3|86608.3|86652.4|86602.4|58
1629179230000|2021-08-17 05:47:10|86650|86600|86653.3|86603.3|86654|86604|86648.7|86598.7|73
1629179240000|2021-08-17 05:47:20|86653.1|86603.1|86653.9|86603.9|86654.1|86604.1|86651.4|86601.4|60
1629179250000|2021-08-17 05:47:30|86654|86604|86653.6|86603.6|86654.2|86604.2|86648.8|86598.8|64
1629179260000|2021-08-17 05:47:40|86654|86604|86653.9|86603.9|86654.4|86604.4|86650.9|86600.9|47
1629179270000|2021-08-17 05:47:50|86654.5|86604.5|86653|86603|86654.6|86604.6|86651.8|86601.8|65
1629179280000|2021-08-17 05:48:00|86652.1|86602.1|86653.4|86603.4|86654.9|86604.9|86651.2|86601.2|60
1629179290000|2021-08-17 05:48:10|86652.8|86602.8|86654.4|86604.4|86654.9|86604.9|86652.7|86602.7|40
1629179300000|2021-08-17 05:48:20|86654.3|86604.3|86654.6|86604.6|86655.7|86605.7|86653|86603|28
1629179310000|2021-08-17 05:48:30|86654.8|86604.8|86652.5|86602.5|86655|86605|86651.2|86601.2|14
1629179320000|2021-08-17 05:48:40|86652.7|86602.7|86653.1|86603.1|86654.4|86604.4|86649.8|86599.8|57
1629179330000|2021-08-17 05:48:50|86653.4|86603.4|86652.9|86602.9|86654|86604|86651.9|86601.9|33
1629179340000|2021-08-17 05:49:00|86652.6|86602.6|86655.3|86605.3|86656|86606|86652.1|86602.1|61
1629179350000|2021-08-17 05:49:10|86655|86605|86654.6|86604.6|86655|86605|86653.5|86603.5|18
1629179360000|2021-08-17 05:49:20|86654.2|86604.2|86651.8|86601.8|86655.2|86605.2|86651.5|86601.5|37
1629179370000|2021-08-17 05:49:30|86652.1|86602.1|86651.1|86601.1|86653.4|86603.4|86650.2|86600.2|57
1629179380000|2021-08-17 05:49:40|86651.5|86601.5|86653|86603|86653.3|86603.3|86651.5|86601.5|21
1629179390000|2021-08-17 05:49:50|86652.9|86602.9|86655.3|86605.3|86656.2|86606.2|86650.6|86600.6|43
1629179400000|2021-08-17 05:50:00|86654.7|86604.7|86649.4|86599.4|86655.4|86605.4|86648.4|86598.4|60
1629179410000|2021-08-17 05:50:10|86648.8|86598.8|86649.3|86599.3|86651.4|86601.4|86647.7|86597.7|61
1629179420000|2021-08-17 05:50:20|86649.2|86599.2|86648.8|86598.8|86650.2|86600.2|86647.3|86597.3|69
1629179430000|2021-08-17 05:50:30|86649.2|86599.2|86650.3|86600.3|86650.4|86600.4|86648.4|86598.4|46
1629179440000|2021-08-17 05:50:40|86652.4|86602.4|86650.3|86600.3|86652.4|86602.4|86649.5|86599.5|27
1629179450000|2021-08-17 05:50:50|86650.6|86600.6|86652|86602|86653|86603|86650.6|86600.6|28
1629179460000|2021-08-17 05:51:00|86652.1|86602.1|86650.3|86600.3|86652.6|86602.6|86649.4|86599.4|35
1629179470000|2021-08-17 05:51:10|86650.7|86600.7|86651.8|86601.8|86651.8|86601.8|86649.7|86599.7|59
1629179480000|2021-08-17 05:51:20|86652.5|86602.5|86651.4|86601.4|86655.5|86605.5|86650.5|86600.5|43
1629179490000|2021-08-17 05:51:30|86651.9|86601.9|86650.9|86600.9|86654.5|86604.5|86650.3|86600.3|54
1629179500000|2021-08-17 05:51:40|86651.8|86601.8|86649.6|86599.6|86651.9|86601.9|86647.1|86597.1|59
1629179510000|2021-08-17 05:51:50|86649.2|86599.2|86651|86601|86652.2|86602.2|86646.9|86596.9|58
1629179520000|2021-08-17 05:52:00|86651.4|86601.4|86650.5|86600.5|86652.7|86602.7|86649.1|86599.1|57
1629179530000|2021-08-17 05:52:10|86650.8|86600.8|86651.5|86601.5|86651.6|86601.6|86648.9|86598.9|53
1629179540000|2021-08-17 05:52:20|86651.1|86601.1|86652.5|86602.5|86652.8|86602.8|86649.3|86599.3|39
1629179550000|2021-08-17 05:52:30|86651.9|86601.9|86653.2|86603.2|86653.4|86603.4|86651.6|86601.6|21
1629179560000|2021-08-17 05:52:40|86653.3|86603.3|86653.6|86603.6|86655.2|86605.2|86651.1|86601.1|45
1629179570000|2021-08-17 05:52:50|86652|86602|86651.3|86601.3|86653.4|86603.4|86649.9|86599.9|49
1629179580000|2021-08-17 05:53:00|86651.2|86601.2|86651.2|86601.2|86653.1|86603.1|86649.8|86599.8|66
1629179590000|2021-08-17 05:53:10|86650.6|86600.6|86651.2|86601.2|86652.5|86602.5|86650.5|86600.5|47
1629179600000|2021-08-17 05:53:20|86651.4|86601.4|86650|86600|86654.2|86604.2|86649.2|86599.2|51
1629179610000|2021-08-17 05:53:30|86649.8|86599.8|86652.3|86602.3|86653.6|86603.6|86648.8|86598.8|46
1629179620000|2021-08-17 05:53:40|86652.4|86602.4|86651|86601|86652.9|86602.9|86650.2|86600.2|49
1629179630000|2021-08-17 05:53:50|86651.1|86601.1|86650.7|86600.7|86652.6|86602.6|86650.5|86600.5|45
1629179640000|2021-08-17 05:54:00|86650.9|86600.9|86652|86602|86652.6|86602.6|86650.3|86600.3|41
1629179650000|2021-08-17 05:54:10|86651.7|86601.7|86651.4|86601.4|86653.1|86603.1|86646.2|86596.2|39
1629179660000|2021-08-17 05:54:20|86651.8|86601.8|86651.4|86601.4|86652.7|86602.7|86644.9|86594.9|56
1629179670000|2021-08-17 05:54:30|86650.3|86600.3|86656.7|86606.7|86657.8|86607.8|86642.5|86592.5|59
1629179680000|2021-08-17 05:54:40|86656|86606|86657|86607|86658.6|86608.6|86654.9|86604.9|34
1629179690000|2021-08-17 05:54:50|86657.1|86607.1|86654.7|86604.7|86657.4|86607.4|86653.5|86603.5|54
1629179700000|2021-08-17 05:55:00|86654.4|86604.4|86656.7|86606.7|86659|86609|86654.4|86604.4|63
1629179710000|2021-08-17 05:55:10|86656.9|86606.9|86658.9|86608.9|86659.1|86609.1|86654.1|86604.1|66
1629179720000|2021-08-17 05:55:20|86658.6|86608.6|86658|86608|86658.8|86608.8|86657.5|86607.5|22
1629179730000|2021-08-17 05:55:30|86658.1|86608.1|86660.3|86610.3|86660.8|86610.8|86657|86607|31
1629179740000|2021-08-17 05:55:40|86659.9|86609.9|86662|86612|86662.5|86612.5|86659.9|86609.9|45
1629179750000|2021-08-17 05:55:50|86662.2|86612.2|86664.2|86614.2|86664.4|86614.4|86661.3|86611.3|45
1629179760000|2021-08-17 05:56:00|86664.1|86614.1|86667.8|86617.8|86667.8|86617.8|86664|86614|45
1629179770000|2021-08-17 05:56:10|86667.3|86617.3|86666.7|86616.7|86668.5|86618.5|86665.2|86615.2|25
1629179780000|2021-08-17 05:56:20|86666.6|86616.6|86667.4|86617.4|86667.6|86617.6|86665|86615|72
1629179790000|2021-08-17 05:56:30|86667.1|86617.1|86667.2|86617.2|86669.7|86619.7|86666.7|86616.7|52
1629179800000|2021-08-17 05:56:40|86667.6|86617.6|86666.4|86616.4|86668.3|86618.3|86666.1|86616.1|23
1629179810000|2021-08-17 05:56:50|86666|86616|86666.7|86616.7|86668.2|86618.2|86665.4|86615.4|50
1629179820000|2021-08-17 05:57:00|86667.3|86617.3|86665.9|86615.9|86668.3|86618.3|86665.2|86615.2|59
1629179830000|2021-08-17 05:57:10|86665.8|86615.8|86665.8|86615.8|86667.8|86617.8|86665.3|86615.3|67
1629179840000|2021-08-17 05:57:20|86665.5|86615.5|86665.5|86615.5|86666.9|86616.9|86665.3|86615.3|29
1629179850000|2021-08-17 05:57:30|86665.6|86615.6|86665.3|86615.3|86666.9|86616.9|86664.6|86614.6|34
1629179860000|2021-08-17 05:57:40|86664.8|86614.8|86668|86618|86668.3|86618.3|86664.7|86614.7|72
1629179870000|2021-08-17 05:57:50|86667.9|86617.9|86668.4|86618.4|86669|86619|86667.7|86617.7|33
1629179880000|2021-08-17 05:58:00|86668.1|86618.1|86668.1|86618.1|86670.9|86620.9|86667.5|86617.5|35
1629179890000|2021-08-17 05:58:10|86668.2|86618.2|86670.8|86620.8|86671.5|86621.5|86667.6|86617.6|29
1629179900000|2021-08-17 05:58:20|86670.9|86620.9|86672.1|86622.1|86672.3|86622.3|86669.2|86619.2|58
1629179910000|2021-08-17 05:58:30|86671.7|86621.7|86671.9|86621.9|86674|86624|86670.1|86620.1|64
1629179920000|2021-08-17 05:58:40|86672|86622|86671.8|86621.8|86673|86623|86670.4|86620.4|74
1629179930000|2021-08-17 05:58:50|86672|86622|86672.5|86622.5|86673.6|86623.6|86669.8|86619.8|70
1629179940000|2021-08-17 05:59:00|86671.6|86621.6|86675.7|86625.7|86676.5|86626.5|86670.7|86620.7|71
1629179950000|2021-08-17 05:59:10|86675.8|86625.8|86670.6|86620.6|86676|86626|86670.6|86620.6|71
1629179960000|2021-08-17 05:59:20|86670.8|86620.8|86670.1|86620.1|86674.3|86624.3|86668.9|86618.9|61
1629179970000|2021-08-17 05:59:30|86670.2|86620.2|86670|86620|86671.5|86621.5|86669|86619|56
1629179980000|2021-08-17 05:59:40|86670.3|86620.3|86674.3|86624.3|86675.3|86625.3|86667.7|86617.7|50
1629179990000|2021-08-17 05:59:50|86673.4|86623.4|86674.2|86624.2|86676|86626|86672.9|86622.9|40
1629180000000|2021-08-17 06:00:00|86677.6|86627.6|86682|86632|86682.3|86632.3|86672|86622|61
1629180010000|2021-08-17 06:00:10|86681.7|86631.7|86683.4|86633.4|86684.2|86634.2|86680.6|86630.6|49
1629180020000|2021-08-17 06:00:20|86683|86633|86679.4|86629.4|86683|86633|86678.4|86628.4|43
1629180030000|2021-08-17 06:00:30|86680.2|86630.2|86684.2|86634.2|86684.2|86634.2|86678.6|86628.6|39
1629180040000|2021-08-17 06:00:40|86684.6|86634.6|86693.5|86643.5|86694.9|86644.9|86683.8|86633.8|49
1629180050000|2021-08-17 06:00:50|86695.4|86645.4|86692.7|86642.7|86695.6|86645.6|86692.3|86642.3|36
1629180060000|2021-08-17 06:01:00|86692.6|86642.6|86689.6|86639.6|86692.6|86642.6|86685.4|86635.4|42
1629180070000|2021-08-17 06:01:10|86688.8|86638.8|86691.9|86641.9|86693.7|86643.7|86688.1|86638.1|45
1629180080000|2021-08-17 06:01:20|86691.7|86641.7|86698.5|86648.5|86698.9|86648.9|86690|86640|53
1629180090000|2021-08-17 06:01:30|86698.2|86648.2|86700.8|86650.8|86701.6|86651.6|86695|86645|46
1629180100000|2021-08-17 06:01:40|86701.2|86651.2|86710.2|86660.2|86711.8|86678.5|86700.5|86650.5|48
1629180110000|2021-08-17 06:01:50|86709.8|86659.8|86710.6|86660.6|86711|86661|86708.8|86658.8|31
1629180120000|2021-08-17 06:02:00|86711.4|86661.4|86716|86666|86717.7|86667.7|86711.4|86661.4|53
1629180130000|2021-08-17 06:02:10|86716.1|86666.1|86717.3|86667.3|86717.6|86667.6|86714.4|86664.4|35
1629180140000|2021-08-17 06:02:20|86716.6|86666.6|86712.2|86662.2|86717.7|86667.7|86711.6|86661.6|43
1629180150000|2021-08-17 06:02:30|86712.3|86662.3|86711.6|86661.6|86713.6|86663.6|86710.2|86660.2|26
1629180160000|2021-08-17 06:02:40|86710.9|86660.9|86712.6|86662.6|86715.6|86665.6|86710.4|86660.4|39
1629180170000|2021-08-17 06:02:50|86712.5|86662.5|86712.5|86662.5|86713.8|86663.8|86711.6|86661.6|36
1629180180000|2021-08-17 06:03:00|86712|86662|86720|86670|86720.6|86670.6|86712|86662|43
1629180190000|2021-08-17 06:03:10|86720.7|86670.7|86718.7|86668.7|86720.7|86670.7|86718.5|86668.5|35
1629180200000|2021-08-17 06:03:20|86718.4|86668.4|86716.6|86666.6|86720.6|86670.6|86716.6|86666.6|34
1629180210000|2021-08-17 06:03:30|86716.5|86666.5|86711.5|86661.5|86717.1|86667.1|86710.6|86660.6|57
1629180220000|2021-08-17 06:03:40|86711.7|86661.7|86721.5|86671.5|86721.5|86671.5|86711.4|86661.4|50
1629180230000|2021-08-17 06:03:50|86720.1|86670.1|86724.8|86674.8|86724.9|86686.5|86709.9|86668.6|53
1629180240000|2021-08-17 06:04:00|86724.9|86674.9|86728.7|86678.7|86728.9|86690.8|86715.7|86674.4|36
1629180250000|2021-08-17 06:04:10|86729.8|86679.8|86727.9|86677.9|86732|86682|86724.2|86674.2|52
1629180260000|2021-08-17 06:04:20|86726.9|86676.9|86732.7|86682.7|86733.4|86683.4|86726.3|86676.3|41
1629180270000|2021-08-17 06:04:30|86732.6|86682.6|86733.1|86683.1|86733.9|86683.9|86732.4|86682.4|40
1629180280000|2021-08-17 06:04:40|86733.3|86683.3|86732.4|86682.4|86733.3|86683.3|86732|86682|49
1629180290000|2021-08-17 06:04:50|86732.5|86682.5|86733.4|86683.4|86734|86684|86732.1|86682.1|35
1629180300000|2021-08-17 06:05:00|86732.9|86682.9|86738.8|86688.8|86740.2|86701.1|86723.5|86682.9|54
1629180310000|2021-08-17 06:05:10|86739|86689|86739.6|86689.6|86740.5|86690.5|86738.9|86688.9|38
1629180320000|2021-08-17 06:05:20|86739.9|86689.9|86741|86691|86741|86691|86739.7|86689.7|27
1629180330000|2021-08-17 06:05:30|86741.1|86691.1|86720.4|86695.4|86741.5|86695.4|86720.1|86684.4|28
1629180340000|2021-08-17 06:05:40|86734.7|86684.7|86730.3|86680.3|86736.2|86686.2|86729.4|86679.4|39
1629180350000|2021-08-17 06:05:50|86729.8|86679.8|86731.6|86681.6|86731.6|86693.4|86708.8|86671.2|37
1629180360000|2021-08-17 06:06:00|86729.1|86679.1|86731.9|86681.9|86735|86685|86729.1|86679.1|42
1629180370000|2021-08-17 06:06:10|86732|86682|86729.4|86679.4|86732|86682|86727.7|86677.7|30
1629180380000|2021-08-17 06:06:20|86729.5|86679.5|86729.5|86679.5|86731.2|86681.2|86729.3|86679.3|26
1629180390000|2021-08-17 06:06:30|86729.9|86679.9|86726.9|86676.9|86730.5|86680.5|86726.7|86676.7|45
1629180400000|2021-08-17 06:06:40|86726.8|86676.8|86723.9|86673.9|86727.2|86677.2|86723.8|86673.8|41
1629180410000|2021-08-17 06:06:50|86723.8|86673.8|86727.4|86677.4|86727.4|86677.4|86723.7|86673.7|47
1629180420000|2021-08-17 06:07:00|86728.3|86678.3|86726.6|86676.6|86728.9|86678.9|86724.8|86674.8|44
1629180430000|2021-08-17 06:07:10|86726.3|86676.3|86729.7|86679.7|86731.1|86681.1|86726.3|86676.3|34
1629180440000|2021-08-17 06:07:20|86729.8|86679.8|86725.9|86675.9|86730.7|86680.7|86725|86675|40
1629180450000|2021-08-17 06:07:30|86726.7|86676.7|86726.3|86676.3|86728.3|86678.3|86725.6|86675.6|44
1629180460000|2021-08-17 06:07:40|86726.2|86676.2|86726.2|86676.2|86727.5|86677.5|86725.6|86675.6|34
1629180470000|2021-08-17 06:07:50|86726.4|86676.4|86727|86677|86727.6|86677.6|86724.7|86674.7|35
1629180480000|2021-08-17 06:08:00|86727.6|86677.6|86727|86677|86730.1|86690.3|86713.7|86676.1|47
1629180490000|2021-08-17 06:08:10|86727.1|86677.1|86728.2|86678.2|86728.3|86678.3|86725.9|86675.9|29
1629180500000|2021-08-17 06:08:20|86728.6|86678.6|86731.9|86681.9|86734.6|86684.6|86728.4|86678.4|53
1629180510000|2021-08-17 06:08:30|86732.3|86682.3|86730.7|86680.7|86732.5|86682.5|86727|86677|43
1629180520000|2021-08-17 06:08:40|86731|86681|86728.7|86678.7|86731|86681|86728.1|86678.1|39
1629180530000|2021-08-17 06:08:50|86728.9|86678.9|86730.7|86680.7|86730.8|86680.8|86728.9|86678.9|23
1629180540000|2021-08-17 06:09:00|86730.9|86680.9|86731.5|86681.5|86732.1|86682.1|86730.8|86680.8|36
1629180550000|2021-08-17 06:09:10|86731.6|86681.6|86729.7|86679.7|86731.6|86681.6|86729.6|86679.6|20
1629180560000|2021-08-17 06:09:20|86729.9|86679.9|86725.7|86675.7|86729.9|86679.9|86725.7|86675.7|44
1629180570000|2021-08-17 06:09:30|86725.8|86675.8|86725.7|86675.7|86725.9|86675.9|86724|86674|39
1629180580000|2021-08-17 06:09:40|86725.8|86675.8|86727.2|86677.2|86727.2|86677.2|86725.8|86675.8|27
1629180590000|2021-08-17 06:09:50|86726.5|86676.5|86712.1|86687.1|86726.5|86687.4|86711.4|86674.2|38
1629180600000|2021-08-17 06:10:00|86711.8|86686.8|86734.1|86684.1|86734.7|86693.7|86711.2|86677|48
1629180610000|2021-08-17 06:10:10|86734.5|86684.5|86731.5|86681.5|86734.7|86684.7|86729.3|86679.3|49
1629180620000|2021-08-17 06:10:20|86731.8|86681.8|86731.9|86681.9|86732|86682|86729.6|86679.6|39
1629180630000|2021-08-17 06:10:30|86732|86682|86730.6|86680.6|86732.4|86682.4|86730.6|86680.6|37
1629180640000|2021-08-17 06:10:40|86730.4|86680.4|86740.1|86690.1|86740.5|86697.5|86721.9|86680.4|58
1629180650000|2021-08-17 06:10:50|86740|86690|86737.6|86687.6|86741|86691|86735.4|86685.4|41
1629180660000|2021-08-17 06:11:00|86737|86687|86736.9|86686.9|86737.3|86687.3|86736.5|86686.5|33
1629180670000|2021-08-17 06:11:10|86737|86687|86732|86682|86737|86694.1|86717.3|86680.7|42
1629180680000|2021-08-17 06:11:20|86731.9|86681.9|86732.1|86682.1|86732.3|86682.3|86730.7|86680.7|31
1629180690000|2021-08-17 06:11:30|86732.4|86682.4|86732.1|86682.1|86732.8|86682.8|86730.8|86680.8|33
1629180700000|2021-08-17 06:11:40|86731.6|86681.6|86731.6|86681.6|86732.2|86682.2|86729.8|86679.8|33
1629180710000|2021-08-17 06:11:50|86731.2|86681.2|86730.7|86680.7|86731.6|86681.6|86730.6|86680.6|18
1629180720000|2021-08-17 06:12:00|86730.8|86680.8|86734.8|86684.8|86735.5|86691.8|86714.9|86677.1|53
1629180730000|2021-08-17 06:12:10|86735|86685|86741.7|86691.7|86744.4|86701.5|86726.1|86683.8|52
1629180740000|2021-08-17 06:12:20|86741.9|86691.9|86739|86689|86742.3|86692.3|86738|86688|39
1629180750000|2021-08-17 06:12:30|86738.9|86688.9|86739.9|86689.9|86740.3|86690.3|86736.5|86686.5|41
1629180760000|2021-08-17 06:12:40|86740.3|86690.3|86737.2|86687.2|86740.3|86690.3|86737.2|86687.2|32
1629180770000|2021-08-17 06:12:50|86737.5|86687.5|86733.6|86683.6|86738.2|86688.2|86733.6|86683.6|42
1629180780000|2021-08-17 06:13:00|86735.6|86685.6|86737.3|86687.3|86737.9|86699.6|86721.6|86683.5|43
1629180790000|2021-08-17 06:13:10|86737.4|86687.4|86735|86685|86738.6|86698.3|86722.4|86685|41
1629180800000|2021-08-17 06:13:20|86734.9|86684.9|86735|86685|86735.2|86697.5|86721.1|86679.8|38
1629180810000|2021-08-17 06:13:30|86735.1|86685.1|86734.7|86684.7|86735.4|86685.4|86733.2|86683.2|41
1629180820000|2021-08-17 06:13:40|86735.2|86685.2|86734.3|86684.3|86736|86686|86733.9|86683.9|35
1629180830000|2021-08-17 06:13:50|86734.2|86684.2|86737.9|86687.9|86738.2|86688.2|86734.2|86684.2|33
1629180840000|2021-08-17 06:14:00|86737.8|86687.8|86738.3|86688.3|86738.8|86688.8|86735.4|86685.4|44
1629180850000|2021-08-17 06:14:10|86738.6|86688.6|86739.3|86689.3|86739.7|86689.7|86736.1|86686.1|36
1629180860000|2021-08-17 06:14:20|86739.4|86689.4|86739.6|86689.6|86740.2|86690.2|86738.6|86688.6|26
1629180870000|2021-08-17 06:14:30|86739.9|86689.9|86740.4|86690.4|86740.8|86690.8|86739.8|86689.8|28
1629180880000|2021-08-17 06:14:40|86740.5|86690.5|86744.5|86694.5|86744.5|86702.6|86726.6|86688.9|40
1629180890000|2021-08-17 06:14:50|86743.7|86693.7|86740|86690|86744|86694|86739.7|86689.7|48
1629180900000|2021-08-17 06:15:00|86740.3|86690.3|86738.2|86688.2|86741.4|86691.4|86737.5|86687.5|44
1629180910000|2021-08-17 06:15:10|86738.3|86688.3|86736.9|86686.9|86739.4|86689.4|86736.8|86686.8|30
1629180920000|2021-08-17 06:15:20|86737.3|86687.3|86738.5|86688.5|86738.5|86688.5|86736.7|86686.7|26
1629180930000|2021-08-17 06:15:30|86738.6|86688.6|86733.5|86683.5|86738.8|86688.8|86733|86683|46
1629180940000|2021-08-17 06:15:40|86734.6|86684.6|86735.7|86685.7|86736|86686|86732.9|86682.9|37
1629180950000|2021-08-17 06:15:50|86735.9|86685.9|86738|86688|86738.3|86688.3|86735.9|86685.9|40
1629180960000|2021-08-17 06:16:00|86738.5|86688.5|86745.2|86695.2|86745.6|86695.6|86738.5|86688.5|53
1629180970000|2021-08-17 06:16:10|86746|86696|86737.8|86687.8|86746|86696|86737.1|86687.1|43
1629180980000|2021-08-17 06:16:20|86737.7|86687.7|86738.8|86688.8|86738.8|86688.8|86736.9|86686.9|32
1629180990000|2021-08-17 06:16:30|86738.7|86688.7|86740.7|86690.7|86741.5|86691.5|86738.7|86688.7|44
1629181000000|2021-08-17 06:16:40|86740.8|86690.8|86741.5|86691.5|86741.6|86691.6|86740.7|86690.7|18
1629181010000|2021-08-17 06:16:50|86741.6|86691.6|86741.8|86691.8|86742|86692|86741.6|86691.6|12
1629181020000|2021-08-17 06:17:00|86741.3|86691.3|86728.3|86703.3|86741.3|86704.9|86727.4|86691.1|31
1629181030000|2021-08-17 06:17:10|86728.4|86703.4|86729.6|86704.6|86729.7|86704.7|86727.3|86702.3|32
1629181040000|2021-08-17 06:17:20|86729.2|86704.2|86729.4|86704.4|86744.4|86706.8|86729|86693.4|31
1629181050000|2021-08-17 06:17:30|86729.5|86704.5|86747.5|86697.5|86747.7|86704.6|86729.5|86693.7|35
1629181060000|2021-08-17 06:17:40|86746.9|86696.9|86746.6|86696.6|86747.1|86697.1|86746.3|86696.3|28
1629181070000|2021-08-17 06:17:50|86746.4|86696.4|86746|86696|86747|86697|86745.7|86695.7|20
1629181080000|2021-08-17 06:18:00|86746.1|86696.1|86746.7|86696.7|86746.9|86696.9|86745.4|86695.4|26
1629181090000|2021-08-17 06:18:10|86746.5|86696.5|86746.5|86696.5|86747.3|86709|86732.9|86695.9|26
1629181100000|2021-08-17 06:18:20|86746.7|86696.7|86731|86706|86747.3|86708.3|86730.9|86695.8|26
1629181110000|2021-08-17 06:18:30|86730.7|86705.7|86738.3|86688.3|86743.9|86706.5|86730.7|86688.3|25
1629181120000|2021-08-17 06:18:40|86738.7|86688.7|86742.7|86692.7|86744.1|86701.7|86726.1|86688.7|34
1629181130000|2021-08-17 06:18:50|86743|86693|86740.2|86690.2|86743.4|86693.4|86739.1|86689.1|32
1629181140000|2021-08-17 06:19:00|86740.5|86690.5|86738.7|86688.7|86740.5|86690.5|86738.4|86688.4|35
1629181150000|2021-08-17 06:19:10|86738.6|86688.6|86737.5|86687.5|86739|86689|86737.4|86687.4|34
1629181160000|2021-08-17 06:19:20|86737.1|86687.1|86737.2|86687.2|86737.9|86687.9|86734.6|86684.6|22
1629181170000|2021-08-17 06:19:30|86736.9|86686.9|86737.3|86687.3|86740.3|86690.3|86736.9|86686.9|47
1629181180000|2021-08-17 06:19:40|86737.5|86687.5|86739.7|86689.7|86739.7|86689.7|86736.2|86686.2|28
1629181190000|2021-08-17 06:19:50|86740.3|86690.3|86742.4|86692.4|86743.4|86693.4|86738.6|86688.6|38
1629181200000|2021-08-17 06:20:00|86742.5|86692.5|86740.2|86690.2|86742.5|86692.5|86738.1|86688.1|44
1629181210000|2021-08-17 06:20:10|86740.6|86690.6|86741.3|86691.3|86741.9|86691.9|86740.2|86690.2|41
1629181220000|2021-08-17 06:20:20|86740.8|86690.8|86740.6|86690.6|86741.1|86691.1|86740.3|86690.3|36
1629181230000|2021-08-17 06:20:30|86741|86691|86741|86691|86741.7|86691.7|86739.9|86689.9|35
1629181240000|2021-08-17 06:20:40|86741.1|86691.1|86741.3|86691.3|86742.5|86704.7|86729.5|86691.1|25
1629181250000|2021-08-17 06:20:50|86741.5|86691.5|86731|86706|86741.6|86706.4|86729.1|86691.4|47
1629181260000|2021-08-17 06:21:00|86730.7|86705.7|86742|86692|86746.2|86708.8|86730.6|86692|42
1629181270000|2021-08-17 06:21:10|86742.4|86692.4|86741.3|86691.3|86743.7|86693.7|86740.7|86690.7|39
1629181280000|2021-08-17 06:21:20|86740.2|86690.2|86745.1|86695.1|86745.1|86695.1|86740.1|86690.1|42
1629181290000|2021-08-17 06:21:30|86744.8|86694.8|86747|86697|86747|86697|86744.8|86694.8|42
1629181300000|2021-08-17 06:21:40|86746.7|86696.7|86742.6|86692.6|86747.2|86697.2|86741.3|86691.3|49
1629181310000|2021-08-17 06:21:50|86743.4|86693.4|86743.7|86693.7|86744.7|86694.7|86742.6|86692.6|46
1629181320000|2021-08-17 06:22:00|86743.8|86693.8|86733.3|86708.3|86750.4|86711.3|86733|86693.8|47
1629181330000|2021-08-17 06:22:10|86746|86696|86747.2|86697.2|86750.6|86711.6|86736.6|86694.9|47
1629181340000|2021-08-17 06:22:20|86748.3|86698.3|86721.5|86696.5|86748.3|86704.1|86721.5|86687.6|42
1629181350000|2021-08-17 06:22:30|86721.7|86696.7|86735.9|86685.9|86736.1|86696.9|86720.6|86681.9|51
1629181360000|2021-08-17 06:22:40|86735.6|86685.6|86735.4|86685.4|86738.3|86688.3|86734.7|86684.7|39
1629181370000|2021-08-17 06:22:50|86735.9|86685.9|86738.1|86688.1|86739.5|86689.5|86734.3|86684.3|38
1629181380000|2021-08-17 06:23:00|86738|86688|86742.3|86692.3|86742.6|86692.6|86737.4|86687.4|31
1629181390000|2021-08-17 06:23:10|86742.4|86692.4|86738.2|86688.2|86747.3|86709.1|86722.8|86684.5|54
1629181400000|2021-08-17 06:23:20|86737.8|86687.8|86737.1|86687.1|86740.6|86700.6|86723.3|86685.7|57
1629181410000|2021-08-17 06:23:30|86737.9|86687.9|86746.2|86696.2|86747.5|86705.6|86727.9|86687.8|50
1629181420000|2021-08-17 06:23:40|86747.8|86697.8|86749.3|86699.3|86750.1|86700.1|86746.5|86696.5|37
1629181430000|2021-08-17 06:23:50|86747.9|86697.9|86749.6|86699.6|86755.2|86717.8|86742.8|86697.2|50
1629181440000|2021-08-17 06:24:00|86750|86700|86749.8|86699.8|86751.4|86701.4|86749.2|86699.2|43
1629181450000|2021-08-17 06:24:10|86750.1|86700.1|86748.3|86698.3|86750.1|86700.1|86746.2|86696.2|34
1629181460000|2021-08-17 06:24:20|86749.1|86699.1|86752.6|86702.6|86753.7|86714.1|86737.6|86699.1|47
1629181470000|2021-08-17 06:24:30|86752.8|86702.8|86751.7|86701.7|86752.8|86702.8|86751.1|86701.1|34
1629181480000|2021-08-17 06:24:40|86752|86702|86751.4|86701.4|86753.9|86703.9|86751.1|86701.1|35
1629181490000|2021-08-17 06:24:50|86751.5|86701.5|86747.3|86697.3|86752.3|86710.7|86735.2|86694.6|47
1629181500000|2021-08-17 06:25:00|86747.5|86697.5|86740.1|86715.1|86751.3|86715.4|86736.8|86697.4|49
1629181510000|2021-08-17 06:25:10|86739.9|86714.9|86742.5|86717.5|86755.1|86718.6|86739.9|86704.1|37
1629181520000|2021-08-17 06:25:20|86742|86717|86746.4|86721.4|86747.3|86722.3|86742|86717|40
1629181530000|2021-08-17 06:25:30|86746.1|86721.1|86742.1|86717.1|86746.3|86721.3|86741.3|86716.3|42
1629181540000|2021-08-17 06:25:40|86741.9|86716.9|86741.5|86716.5|86743.5|86718.5|86738.5|86713.5|47
1629181550000|2021-08-17 06:25:50|86740.7|86715.7|86771.4|86721.4|86773.8|86731.3|86740|86715|54
1629181560000|2021-08-17 06:26:00|86771.5|86721.5|86768.3|86743.3|86782.1|86744.3|86767.8|86721.3|52
1629181570000|2021-08-17 06:26:10|86766.7|86741.7|86775|86750|86775|86750|86765.7|86740.7|47
1629181580000|2021-08-17 06:26:20|86774.6|86749.6|86768.8|86743.8|86782.4|86750.4|86766.9|86730.5|36
1629181590000|2021-08-17 06:26:30|86768.4|86743.4|86771.6|86746.6|86772.5|86747.5|86768.3|86743.3|31
1629181600000|2021-08-17 06:26:40|86772.2|86747.2|86769.3|86744.3|86784.4|86747.2|86768.3|86734.4|34
1629181610000|2021-08-17 06:26:50|86769.2|86744.2|86769.2|86744.2|86770.2|86745.2|86768.9|86743.9|35
1629181620000|2021-08-17 06:27:00|86769.1|86744.1|86780.6|86730.6|86780.9|86744.2|86768|86730.5|27
1629181630000|2021-08-17 06:27:10|86780.5|86730.5|86766.6|86741.6|86780.5|86741.8|86766.6|86728|29
1629181640000|2021-08-17 06:27:20|86766.7|86741.7|86770.3|86745.3|86772.1|86747.1|86764.9|86739.9|45
1629181650000|2021-08-17 06:27:30|86770.2|86745.2|86780.1|86755.1|86782.3|86757.3|86769.3|86744.3|53
1629181660000|2021-08-17 06:27:40|86780|86755|86786.8|86761.8|86787.6|86762.6|86780|86755|47
1629181670000|2021-08-17 06:27:50|86786.2|86761.2|86786.4|86761.4|86788.9|86763.9|86785.9|86760.9|37
1629181680000|2021-08-17 06:28:00|86786.3|86761.3|86788.1|86763.1|86788.5|86763.5|86783.2|86758.2|61
1629181690000|2021-08-17 06:28:10|86788.2|86763.2|86787|86762|86789.8|86764.8|86786.7|86761.7|33
1629181700000|2021-08-17 06:28:20|86787.1|86762.1|86785.6|86760.6|86787.4|86762.4|86785.6|86760.6|38
1629181710000|2021-08-17 06:28:30|86785.2|86760.2|86793.2|86768.2|86794.7|86769.7|86785.1|86760.1|49
1629181720000|2021-08-17 06:28:40|86791.4|86766.4|86791|86766|86803.1|86769.2|86788.8|86753.1|59
1629181730000|2021-08-17 06:28:50|86791.1|86766.1|86792|86767|86793.2|86768.2|86788.9|86763.9|54
1629181740000|2021-08-17 06:29:00|86791.8|86766.8|86796.8|86771.8|86796.8|86771.8|86790.9|86765.9|45
1629181750000|2021-08-17 06:29:10|86796.4|86771.4|86792.1|86767.1|86798|86773|86789.7|86764.7|51
1629181760000|2021-08-17 06:29:20|86791.9|86766.9|86791.6|86766.6|86792.3|86767.3|86791.1|86766.1|35
1629181770000|2021-08-17 06:29:30|86791.4|86766.4|86790.6|86765.6|86791.5|86766.5|86790.2|86765.2|33
1629181780000|2021-08-17 06:29:40|86790.5|86765.5|86791.3|86766.3|86791.7|86766.7|86790.5|86765.5|24
1629181790000|2021-08-17 06:29:50|86791|86766|86791.2|86766.2|86791.2|86766.2|86790.5|86765.5|19
1629181800000|2021-08-17 06:30:00|86791.3|86766.3|86790.5|86765.5|86791.6|86766.6|86789.7|86764.7|31
1629181810000|2021-08-17 06:30:10|86790.9|86765.9|86785.3|86760.3|86791.2|86766.2|86785.3|86760.3|36
1629181820000|2021-08-17 06:30:20|86786|86761|86786.1|86761.1|86788.9|86763.9|86785.2|86760.2|51
1629181830000|2021-08-17 06:30:30|86786.3|86761.3|86789.7|86764.7|86790.3|86765.3|86786.2|86761.2|29
1629181840000|2021-08-17 06:30:40|86789.6|86764.6|86788.6|86763.6|86790.3|86765.3|86784.5|86759.5|54
1629181850000|2021-08-17 06:30:50|86788.4|86763.4|86794.6|86769.6|86796|86771|86787.7|86762.7|47
1629181860000|2021-08-17 06:31:00|86795.5|86770.5|86792.2|86767.2|86795.7|86770.7|86791.2|86766.2|49
1629181870000|2021-08-17 06:31:10|86791.8|86766.8|86789.8|86764.8|86796.8|86771.8|86789.4|86764.4|59
1629181880000|2021-08-17 06:31:20|86789.9|86764.9|86782.8|86757.8|86789.9|86764.9|86782.5|86757.5|45
1629181890000|2021-08-17 06:31:30|86782.1|86757.1|86777.4|86752.4|86782.2|86757.2|86774.2|86749.2|49
1629181900000|2021-08-17 06:31:40|86776.8|86751.8|86778.1|86753.1|86778.4|86753.4|86776.8|86751.8|21
1629181910000|2021-08-17 06:31:50|86777.9|86752.9|86778.1|86753.1|86784.6|86759.6|86777|86752|51
1629181920000|2021-08-17 06:32:00|86778.6|86753.6|86775.5|86750.5|86779.7|86754.7|86775.1|86750.1|41
1629181930000|2021-08-17 06:32:10|86775.6|86750.6|86780.8|86755.8|86780.8|86755.8|86775.6|86750.6|53
1629181940000|2021-08-17 06:32:20|86780.7|86755.7|86782.1|86757.1|86783.6|86758.6|86780.7|86755.7|42
1629181950000|2021-08-17 06:32:30|86782.4|86757.4|86788.2|86763.2|86788.5|86763.5|86782.1|86757.1|34
1629181960000|2021-08-17 06:32:40|86788.6|86763.6|86788|86763|86788.8|86763.8|86787.1|86762.1|23
1629181970000|2021-08-17 06:32:50|86787.9|86762.9|86782.8|86757.8|86787.9|86762.9|86782.5|86757.5|39
1629181980000|2021-08-17 06:33:00|86782.9|86757.9|86780.8|86755.8|86784.2|86759.2|86778.5|86753.5|56
1629181990000|2021-08-17 06:33:10|86780.6|86755.6|86768.9|86743.9|86781.3|86756.3|86767.2|86742.2|51
1629182000000|2021-08-17 06:33:20|86769.4|86744.4|86770.9|86745.9|86772.6|86747.6|86769.4|86744.4|46
1629182010000|2021-08-17 06:33:30|86770.7|86745.7|86770|86745|86770.7|86745.7|86769.3|86744.3|43
1629182020000|2021-08-17 06:33:40|86769.9|86744.9|86770|86745|86770.6|86745.6|86769.7|86744.7|36
1629182030000|2021-08-17 06:33:50|86769.9|86744.9|86771.2|86746.2|86771.4|86746.4|86769.8|86744.8|27
1629182040000|2021-08-17 06:34:00|86771|86746|86769.9|86744.9|86771.1|86746.1|86769.5|86744.5|44
1629182050000|2021-08-17 06:34:10|86770.1|86745.1|86781.3|86756.3|86784.2|86756.6|86769.8|86734.2|52
1629182060000|2021-08-17 06:34:20|86780.8|86755.8|86780.4|86755.4|86782.8|86757.8|86779.3|86754.3|48
1629182070000|2021-08-17 06:34:30|86780.5|86755.5|86769|86744|86780.8|86755.8|86769|86744|41
1629182080000|2021-08-17 06:34:40|86769.9|86744.9|86763.8|86738.8|86769.9|86744.9|86762.8|86737.8|50
1629182090000|2021-08-17 06:34:50|86762.9|86737.9|86761.6|86736.6|86763|86738|86760.9|86735.9|44
1629182100000|2021-08-17 06:35:00|86761.7|86736.7|86760|86735|86763.1|86738.1|86758.2|86733.2|53
1629182110000|2021-08-17 06:35:10|86759.9|86734.9|86759.7|86734.7|86760.6|86735.6|86755.1|86730.1|47
1629182120000|2021-08-17 06:35:20|86759.9|86734.9|86750.4|86725.4|86760.9|86735.9|86750.4|86725.4|60
1629182130000|2021-08-17 06:35:30|86750.9|86725.9|86748.5|86723.5|86750.9|86725.9|86748.1|86723.1|57
1629182140000|2021-08-17 06:35:40|86748.7|86723.7|86750.4|86725.4|86750.4|86725.4|86747.8|86722.8|37
1629182150000|2021-08-17 06:35:50|86750.2|86725.2|86753.4|86728.4|86753.6|86728.6|86749.8|86724.8|49
1629182160000|2021-08-17 06:36:00|86753.2|86728.2|86759.1|86734.1|86759.2|86734.2|86752.9|86727.9|58
1629182170000|2021-08-17 06:36:10|86758.8|86733.8|86757.4|86732.4|86759.5|86734.5|86756.3|86731.3|50
1629182180000|2021-08-17 06:36:20|86757.3|86732.3|86759.5|86734.5|86760.1|86735.1|86756.5|86731.5|43
1629182190000|2021-08-17 06:36:30|86759.8|86734.8|86767.3|86742.3|86767.8|86742.8|86759.8|86734.8|54
1629182200000|2021-08-17 06:36:40|86767|86742|86764|86739|86767.8|86742.8|86761.9|86736.9|52
1629182210000|2021-08-17 06:36:50|86763.7|86738.7|86760.9|86735.9|86765|86740|86760.2|86735.2|49
1629182220000|2021-08-17 06:37:00|86760.5|86735.5|86761.2|86736.2|86762.7|86737.7|86760.4|86735.4|41
1629182230000|2021-08-17 06:37:10|86758.5|86733.5|86758|86733|86760.1|86735.1|86754.9|86729.9|47
1629182240000|2021-08-17 06:37:20|86758.1|86733.1|86757.8|86732.8|86759.9|86734.9|86756.7|86731.7|40
1629182250000|2021-08-17 06:37:30|86757.6|86732.6|86757.3|86732.3|86759.3|86734.3|86757.2|86732.2|35
1629182260000|2021-08-17 06:37:40|86757.2|86732.2|86756.7|86731.7|86757.9|86732.9|86755.6|86730.6|34
1629182270000|2021-08-17 06:37:50|86756.8|86731.8|86749.9|86724.9|86756.8|86731.8|86748.2|86723.2|47
1629182280000|2021-08-17 06:38:00|86749.7|86724.7|86752.8|86727.8|86754.5|86729.5|86749.6|86724.6|41
1629182290000|2021-08-17 06:38:10|86752.4|86727.4|86752.9|86727.9|86754.2|86729.2|86752.4|86727.4|32
1629182300000|2021-08-17 06:38:20|86752.4|86727.4|86754.5|86729.5|86755.3|86730.3|86752.1|86727.1|27
1629182310000|2021-08-17 06:38:30|86753.9|86728.9|86754.6|86729.6|86754.6|86729.6|86749.6|86724.6|38
1629182320000|2021-08-17 06:38:40|86755.6|86730.6|86751.9|86726.9|86758.9|86733.9|86750.8|86725.8|59
1629182330000|2021-08-17 06:38:50|86751.8|86726.8|86751.1|86726.1|86752.3|86727.3|86749.8|86724.8|50
1629182340000|2021-08-17 06:39:00|86750.8|86725.8|86760.5|86735.5|86763.5|86738.5|86750.6|86725.6|50
1629182350000|2021-08-17 06:39:10|86760.2|86735.2|86761.6|86736.6|86762.6|86737.6|86759|86734|49
1629182360000|2021-08-17 06:39:20|86761.8|86736.8|86757.9|86732.9|86761.8|86736.8|86757.9|86732.9|33
1629182370000|2021-08-17 06:39:30|86757.8|86732.8|86767.3|86742.3|86768|86743|86757.7|86732.7|56
1629182380000|2021-08-17 06:39:40|86767.1|86742.1|86769.3|86744.3|86769.4|86744.4|86766.8|86741.8|49
1629182390000|2021-08-17 06:39:50|86769.4|86744.4|86771.2|86746.2|86772.5|86747.5|86768.5|86743.5|48
1629182400000|2021-08-17 06:40:00|86771.3|86746.3|86768|86743|86771.6|86746.6|86765.9|86740.9|43
1629182410000|2021-08-17 06:40:10|86767.7|86742.7|86773.6|86748.6|86773.6|86748.6|86767.7|86742.7|39
1629182420000|2021-08-17 06:40:20|86774|86749|86778.9|86753.9|86779.5|86754.5|86773.5|86748.5|49
1629182430000|2021-08-17 06:40:30|86779|86754|86780.8|86755.8|86781|86756|86778.3|86753.3|37
1629182440000|2021-08-17 06:40:40|86780.7|86755.7|86778.4|86753.4|86780.7|86755.7|86778.2|86753.2|19
1629182450000|2021-08-17 06:40:50|86778.3|86753.3|86775|86750|86779.4|86754.4|86774.2|86749.2|27
1629182460000|2021-08-17 06:41:00|86775.6|86750.6|86773.1|86748.1|86775.9|86750.9|86769.3|86744.3|42
1629182470000|2021-08-17 06:41:10|86773.6|86748.6|86773.3|86748.3|86773.6|86748.6|86772.5|86747.5|32
1629182480000|2021-08-17 06:41:20|86773.2|86748.2|86774.6|86749.6|86775.4|86750.4|86773.2|86748.2|34
1629182490000|2021-08-17 06:41:30|86774.5|86749.5|86775.6|86750.6|86776|86751|86774.1|86749.1|44
1629182500000|2021-08-17 06:41:40|86775.4|86750.4|86781.5|86756.5|86781.8|86756.8|86775.2|86750.2|35
1629182510000|2021-08-17 06:41:50|86781.4|86756.4|86781.2|86756.2|86782|86757|86780.5|86755.5|36
1629182520000|2021-08-17 06:42:00|86781|86756|86777.2|86752.2|86781|86756|86775.9|86750.9|43
1629182530000|2021-08-17 06:42:10|86776.3|86751.3|86779.2|86754.2|86780|86755|86776.3|86751.3|38
1629182540000|2021-08-17 06:42:20|86779.4|86754.4|86779.9|86754.9|86780.7|86755.7|86778.9|86753.9|40
1629182550000|2021-08-17 06:42:30|86780.3|86755.3|86780.4|86755.4|86781|86756|86779.8|86754.8|24
1629182560000|2021-08-17 06:42:40|86780.5|86755.5|86779.1|86754.1|86780.8|86755.8|86779.1|86754.1|30
1629182570000|2021-08-17 06:42:50|86779|86754|86772.5|86747.5|86779|86754|86772.5|86747.5|38
1629182580000|2021-08-17 06:43:00|86773.1|86748.1|86773.9|86748.9|86774.4|86749.4|86772.2|86747.2|36
1629182590000|2021-08-17 06:43:10|86774|86749|86776.4|86751.4|86779.8|86754.8|86774|86749|55
1629182600000|2021-08-17 06:43:20|86776.9|86751.9|86775.4|86750.4|86777.9|86752.9|86775.4|86750.4|38
1629182610000|2021-08-17 06:43:30|86775.9|86750.9|86778.1|86753.1|86778.8|86753.8|86773.7|86748.7|41
1629182620000|2021-08-17 06:43:40|86778|86753|86777.2|86752.2|86779.5|86754.5|86775.9|86750.9|44
1629182630000|2021-08-17 06:43:50|86777.3|86752.3|86777.8|86752.8|86778.2|86753.2|86775.9|86750.9|43
1629182640000|2021-08-17 06:44:00|86777.9|86752.9|86771.8|86746.8|86778|86753|86769.2|86744.2|48
1629182650000|2021-08-17 06:44:10|86771.6|86746.6|86771|86746|86773.1|86748.1|86770|86745|46
1629182660000|2021-08-17 06:44:20|86769.7|86744.7|86773.8|86748.8|86773.8|86748.8|86769.5|86744.5|55
1629182670000|2021-08-17 06:44:30|86773.5|86748.5|86773.2|86748.2|86779.7|86754.7|86772.9|86747.9|60
1629182680000|2021-08-17 06:44:40|86774.3|86749.3|86769|86744|86774.3|86749.3|86767.4|86742.4|55
1629182690000|2021-08-17 06:44:50|86769.1|86744.1|86768.3|86743.3|86770.9|86745.9|86767.1|86742.1|50
1629182700000|2021-08-17 06:45:00|86769.2|86744.2|86770.7|86745.7|86770.9|86745.9|86767.4|86742.4|33
1629182710000|2021-08-17 06:45:10|86770.4|86745.4|86772.6|86747.6|86773.1|86748.1|86767.1|86742.1|38
1629182720000|2021-08-17 06:45:20|86772.8|86747.8|86767.6|86742.6|86772.8|86747.8|86765.3|86740.3|55
1629182730000|2021-08-17 06:45:30|86767.2|86742.2|86763.1|86738.1|86768.8|86743.8|86763.1|86738.1|42
1629182740000|2021-08-17 06:45:40|86763.3|86738.3|86767.2|86742.2|86769.3|86744.3|86763.1|86738.1|38
1629182750000|2021-08-17 06:45:50|86768.8|86743.8|86767.9|86742.9|86768.8|86743.8|86767.7|86742.7|33
1629182760000|2021-08-17 06:46:00|86768.5|86743.5|86765.8|86740.8|86769.6|86744.6|86765.3|86740.3|42
1629182770000|2021-08-17 06:46:10|86765.2|86740.2|86764.7|86739.7|86767.6|86742.6|86759.8|86734.8|41
1629182780000|2021-08-17 06:46:20|86763.9|86738.9|86758.7|86733.7|86764.6|86739.6|86758.7|86733.7|33
1629182790000|2021-08-17 06:46:30|86760.6|86735.6|86756.2|86731.2|86761.5|86736.5|86755.6|86730.6|46
1629182800000|2021-08-17 06:46:40|86757.2|86732.2|86753.2|86728.2|86757.3|86732.3|86752.1|86727.1|53
1629182810000|2021-08-17 06:46:50|86753.6|86728.6|86748.9|86723.9|86758.1|86733.1|86748.9|86723.9|63
1629182820000|2021-08-17 06:47:00|86748.5|86723.5|86747|86722|86749.9|86724.9|86743.7|86718.7|48
1629182830000|2021-08-17 06:47:10|86745.8|86720.8|86743.8|86718.8|86745.8|86720.8|86740.3|86715.3|45
1629182840000|2021-08-17 06:47:20|86744.1|86719.1|86746.2|86721.2|86747.1|86722.1|86743.5|86718.5|52
1629182850000|2021-08-17 06:47:30|86747.1|86722.1|86747.1|86722.1|86748.8|86723.8|86746.1|86721.1|32
1629182860000|2021-08-17 06:47:40|86747.5|86722.5|86745.5|86720.5|86747.9|86722.9|86742|86717|46
1629182870000|2021-08-17 06:47:50|86745.3|86720.3|86746.3|86721.3|86746.7|86721.7|86745|86720|42
1629182880000|2021-08-17 06:48:00|86746.5|86721.5|86750.8|86725.8|86750.9|86725.9|86746.5|86721.5|46
1629182890000|2021-08-17 06:48:10|86751|86726|86748.8|86723.8|86751|86726|86746.1|86721.1|50
1629182900000|2021-08-17 06:48:20|86749.1|86724.1|86746.4|86721.4|86749.1|86724.1|86742.2|86717.2|59
1629182910000|2021-08-17 06:48:30|86746.5|86721.5|86743|86718|86749.4|86724.4|86741.3|86716.3|42
1629182920000|2021-08-17 06:48:40|86743.3|86718.3|86744.3|86719.3|86745.6|86720.6|86741.4|86716.4|43
1629182930000|2021-08-17 06:48:50|86744.1|86719.1|86748.2|86723.2|86750.7|86725.7|86744.1|86719.1|55
1629182940000|2021-08-17 06:49:00|86746.8|86721.8|86750.4|86725.4|86750.4|86725.4|86745.8|86720.8|48
1629182950000|2021-08-17 06:49:10|86750.6|86725.6|86747.1|86722.1|86750.7|86725.7|86747.1|86722.1|35
1629182960000|2021-08-17 06:49:20|86746.9|86721.9|86751|86726|86751|86726|86746.9|86721.9|22
1629182970000|2021-08-17 06:49:30|86750.1|86725.1|86751.4|86726.4|86751.4|86726.4|86748.6|86723.6|35
1629182980000|2021-08-17 06:49:40|86751.3|86726.3|86751.7|86726.7|86752.7|86727.7|86751.2|86726.2|36
1629182990000|2021-08-17 06:49:50|86752|86727|86750.9|86725.9|86753.3|86728.3|86749.7|86724.7|36
1629183000000|2021-08-17 06:50:00|86750.7|86725.7|86747.8|86722.8|86750.7|86725.7|86747.1|86722.1|47
1629183010000|2021-08-17 06:50:10|86748.1|86723.1|86745.6|86720.6|86748.1|86723.1|86742.8|86717.8|40
1629183020000|2021-08-17 06:50:20|86745.5|86720.5|86747.9|86722.9|86747.9|86722.9|86744|86719|42
1629183030000|2021-08-17 06:50:30|86747.7|86722.7|86746.6|86721.6|86749|86724|86746.6|86721.6|43
1629183040000|2021-08-17 06:50:40|86747.1|86722.1|86746.3|86721.3|86747.2|86722.2|86745.5|86720.5|39
1629183050000|2021-08-17 06:50:50|86746|86721|86746.8|86721.8|86748.7|86723.7|86746|86721|41
1629183060000|2021-08-17 06:51:00|86747.2|86722.2|86748.5|86723.5|86749|86724|86746|86721|30
1629183070000|2021-08-17 06:51:10|86748.4|86723.4|86765.4|86740.4|86780.8|86741.1|86748.3|86723.3|43
1629183080000|2021-08-17 06:51:20|86766.7|86741.7|86762.9|86737.9|86767.9|86742.9|86762.8|86737.8|40
1629183090000|2021-08-17 06:51:30|86762.5|86737.5|86764.8|86739.8|86765.3|86740.3|86762.5|86737.5|36
1629183100000|2021-08-17 06:51:40|86764.7|86739.7|86777.5|86752.5|86777.6|86752.6|86764.4|86739.4|46
1629183110000|2021-08-17 06:51:50|86777.4|86752.4|86778.5|86753.5|86781.7|86756.7|86776.8|86751.8|40
1629183120000|2021-08-17 06:52:00|86778.6|86753.6|86774.9|86749.9|86779|86754|86774.7|86749.7|37
1629183130000|2021-08-17 06:52:10|86774.7|86749.7|86773.8|86748.8|86775.4|86750.4|86773.6|86748.6|33
1629183140000|2021-08-17 06:52:20|86773.7|86748.7|86770.2|86745.2|86773.7|86748.7|86768.8|86743.8|30
1629183150000|2021-08-17 06:52:30|86770.4|86745.4|86772.8|86747.8|86773.2|86748.2|86770.4|86745.4|24
1629183160000|2021-08-17 06:52:40|86772.9|86747.9|86780.6|86755.6|86780.6|86755.6|86772.3|86747.3|33
1629183170000|2021-08-17 06:52:50|86780.3|86755.3|86784.6|86759.6|86787.7|86762.7|86780.3|86755.3|52
1629183180000|2021-08-17 06:53:00|86784.3|86759.3|86784.9|86759.9|86786.1|86761.1|86784.3|86759.3|38
1629183190000|2021-08-17 06:53:10|86785.1|86760.1|86779.9|86754.9|86785.5|86760.5|86779.7|86754.7|47
1629183200000|2021-08-17 06:53:20|86779.6|86754.6|86784.1|86759.1|86785|86760|86779.6|86754.6|38
1629183210000|2021-08-17 06:53:30|86785|86760|86785.7|86760.7|86788|86763|86784.7|86759.7|51
1629183220000|2021-08-17 06:53:40|86784.3|86759.3|86788.3|86763.3|86793.8|86768.8|86783.9|86758.9|61
1629183230000|2021-08-17 06:53:50|86788.2|86763.2|86791.5|86766.5|86792.8|86767.8|86788.2|86763.2|41
1629183240000|2021-08-17 06:54:00|86791.4|86766.4|86783.6|86758.6|86792.5|86767.5|86779.2|86754.2|56
1629183250000|2021-08-17 06:54:10|86783.5|86758.5|86784.6|86759.6|86785.2|86760.2|86782.6|86757.6|38
1629183260000|2021-08-17 06:54:20|86784.4|86759.4|86788.7|86763.7|86789.7|86764.7|86783|86758|45
1629183270000|2021-08-17 06:54:30|86788.5|86763.5|86789.1|86764.1|86789.4|86764.4|86788.4|86763.4|28
1629183280000|2021-08-17 06:54:40|86789.5|86764.5|86792.5|86767.5|86793.5|86768.5|86788.9|86763.9|41
1629183290000|2021-08-17 06:54:50|86792.6|86767.6|86797.8|86772.8|86800.2|86775.2|86792.6|86767.6|57
1629183300000|2021-08-17 06:55:00|86797.9|86772.9|86796.8|86771.8|86799.9|86774.9|86796.1|86771.1|52
1629183310000|2021-08-17 06:55:10|86796.9|86771.9|86799.1|86774.1|86799.9|86774.9|86796.2|86771.2|46
1629183320000|2021-08-17 06:55:20|86799|86774|86793.6|86768.6|86799.3|86774.3|86792.8|86767.8|41
1629183330000|2021-08-17 06:55:30|86793.4|86768.4|86795.4|86770.4|86795.8|86770.8|86793.4|86768.4|33
1629183340000|2021-08-17 06:55:40|86795.5|86770.5|86795.5|86770.5|86795.7|86770.7|86792|86767|35
1629183350000|2021-08-17 06:55:50|86795.9|86770.9|86799.7|86774.7|86801.8|86776.8|86795|86770|46
1629183360000|2021-08-17 06:56:00|86799.8|86774.8|86799.8|86774.8|86800.4|86775.4|86799.4|86774.4|38
1629183370000|2021-08-17 06:56:10|86799.9|86774.9|86800|86775|86802.1|86777.1|86799.4|86774.4|36
1629183380000|2021-08-17 06:56:20|86800.5|86775.5|86799.9|86774.9|86800.9|86775.9|86799.8|86774.8|27
1629183390000|2021-08-17 06:56:30|86800|86775|86793.1|86768.1|86800.5|86775.5|86792.4|86767.4|45
1629183400000|2021-08-17 06:56:40|86793.2|86768.2|86797.4|86772.4|86797.4|86772.4|86793.1|86768.1|48
1629183410000|2021-08-17 06:56:50|86797.3|86772.3|86800.9|86775.9|86801.4|86776.4|86797.3|86772.3|46
1629183420000|2021-08-17 06:57:00|86801.1|86776.1|86805.9|86780.9|86806.7|86781.7|86799.9|86774.9|34
1629183430000|2021-08-17 06:57:10|86806|86781|86804.6|86779.6|86806.6|86781.6|86802|86777|35
1629183440000|2021-08-17 06:57:20|86805.2|86780.2|86805.7|86780.7|86806.8|86781.8|86803.8|86778.8|50
1629183450000|2021-08-17 06:57:30|86805.8|86780.8|86806.2|86781.2|86807.3|86782.3|86805.8|86780.8|36
1629183460000|2021-08-17 06:57:40|86806.4|86781.4|86801.7|86776.7|86811.1|86786.1|86801.3|86776.3|41
1629183470000|2021-08-17 06:57:50|86801.3|86776.3|86807.2|86782.2|86807.2|86782.2|86801|86776|36
1629183480000|2021-08-17 06:58:00|86806.7|86781.7|86805.9|86780.9|86807.6|86782.6|86804.1|86779.1|50
1629183490000|2021-08-17 06:58:10|86805.8|86780.8|86798.7|86773.7|86806.3|86781.3|86797.8|86772.8|42
1629183500000|2021-08-17 06:58:20|86799.2|86774.2|86801.8|86776.8|86803.6|86778.6|86797.5|86772.5|54
1629183510000|2021-08-17 06:58:30|86802.1|86777.1|86802.4|86777.4|86802.9|86777.9|86801.3|86776.3|46
1629183520000|2021-08-17 06:58:40|86802.7|86777.7|86801.6|86776.6|86805.6|86780.6|86798.4|86773.4|51
1629183530000|2021-08-17 06:58:50|86801.4|86776.4|86802.9|86777.9|86803.3|86778.3|86801.4|86776.4|37
1629183540000|2021-08-17 06:59:00|86802.7|86777.7|86801.6|86776.6|86802.7|86777.7|86795.8|86770.8|51
1629183550000|2021-08-17 06:59:10|86801.1|86776.1|86800.5|86775.5|86802.6|86777.6|86797.7|86772.7|45
1629183560000|2021-08-17 06:59:20|86802.5|86777.5|86806.1|86781.1|86806.6|86781.6|86801.7|86776.7|36
1629183570000|2021-08-17 06:59:30|86806.4|86781.4|86809.2|86784.2|86810.3|86785.3|86805.9|86780.9|57
1629183580000|2021-08-17 06:59:40|86809.6|86784.6|86809.8|86784.8|86810.4|86785.4|86807.8|86782.8|55
1629183590000|2021-08-17 06:59:50|86810.3|86785.3|86811.1|86786.1|86815.9|86790.9|86809.4|86784.4|63
1629183600000|2021-08-17 07:00:00|86810.1|86785.1|86811.6|86786.6|86818.1|86793.1|86807.5|86782.5|70
1629183610000|2021-08-17 07:00:10|86811.7|86786.7|86813.2|86788.2|86817|86792|86811.6|86786.6|54
1629183620000|2021-08-17 07:00:20|86813|86788|86808.7|86783.7|86813|86788|86805.1|86780.1|62
1629183630000|2021-08-17 07:00:30|86808.3|86783.3|86799.4|86774.4|86808.9|86783.9|86798.7|86773.7|59
1629183640000|2021-08-17 07:00:40|86799.2|86774.2|86795.1|86770.1|86799.3|86774.3|86793.2|86768.2|62
1629183650000|2021-08-17 07:00:50|86794.6|86769.6|86791.5|86766.5|86797|86772|86791.5|86766.5|50
1629183660000|2021-08-17 07:01:00|86791.7|86766.7|86782.9|86757.9|86792.3|86767.3|86779.7|86754.7|68
1629183670000|2021-08-17 07:01:10|86782.8|86757.8|86783.4|86758.4|86784.2|86759.2|86780.4|86755.4|56
1629183680000|2021-08-17 07:01:20|86783.3|86758.3|86781.5|86756.5|86783.8|86758.8|86777|86752|61
1629183690000|2021-08-17 07:01:30|86780.9|86755.9|86784.4|86759.4|86786.6|86761.6|86780.7|86755.7|55
1629183700000|2021-08-17 07:01:40|86784.2|86759.2|86792.7|86767.7|86793|86768|86784.2|86759.2|51
1629183710000|2021-08-17 07:01:50|86793.3|86768.3|86792.3|86767.3|86794.3|86769.3|86790.2|86765.2|48
1629183720000|2021-08-17 07:02:00|86792.8|86767.8|86785.5|86760.5|86794.6|86769.6|86785.3|86760.3|53
1629183730000|2021-08-17 07:02:10|86785.1|86760.1|86774.8|86749.8|86785.2|86760.2|86774.7|86749.7|57
1629183740000|2021-08-17 07:02:20|86775.2|86750.2|86783.5|86758.5|86785.2|86760.2|86775|86750|56
1629183750000|2021-08-17 07:02:30|86783.4|86758.4|86779.7|86754.7|86784.7|86759.7|86779.7|86754.7|46
1629183760000|2021-08-17 07:02:40|86780|86755|86778.8|86753.8|86780.2|86755.2|86776|86751|51
1629183770000|2021-08-17 07:02:50|86778.7|86753.7|86777.1|86752.1|86783.4|86758.4|86777.1|86752.1|51
1629183780000|2021-08-17 07:03:00|86777.3|86752.3|86774.3|86749.3|86781.1|86756.1|86773.5|86748.5|52
1629183790000|2021-08-17 07:03:10|86774.5|86749.5|86781|86756|86784.9|86759.9|86774.2|86749.2|51
1629183800000|2021-08-17 07:03:20|86781.1|86756.1|86776|86751|86782.3|86757.3|86775.6|86750.6|49
1629183810000|2021-08-17 07:03:30|86776.2|86751.2|86766.8|86741.8|86776.2|86751.2|86766.4|86741.4|57
1629183820000|2021-08-17 07:03:40|86767|86742|86766.3|86741.3|86768.1|86743.1|86761.8|86736.8|58
1629183830000|2021-08-17 07:03:50|86767.3|86742.3|86775.1|86750.1|86777.8|86752.8|86767|86742|63
1629183840000|2021-08-17 07:04:00|86774.7|86749.7|86771|86746|86775.8|86750.8|86770.1|86745.1|52
1629183850000|2021-08-17 07:04:10|86771.4|86746.4|86771|86746|86773.2|86748.2|86769.4|86744.4|43
1629183860000|2021-08-17 07:04:20|86770.9|86745.9|86771.7|86746.7|86772.4|86747.4|86768.1|86743.1|56
1629183870000|2021-08-17 07:04:30|86770.9|86745.9|86771.4|86746.4|86772.5|86747.5|86767.8|86742.8|47
1629183880000|2021-08-17 07:04:40|86772.1|86747.1|86766.8|86741.8|86772.5|86747.5|86765|86740|55
1629183890000|2021-08-17 07:04:50|86766.3|86741.3|86763.4|86738.4|86767.1|86742.1|86762.9|86737.9|55
1629183900000|2021-08-17 07:05:00|86763.5|86738.5|86760|86735|86763.5|86738.5|86756|86731|61
1629183910000|2021-08-17 07:05:10|86759.1|86734.1|86756.5|86731.5|86760.8|86735.8|86755.4|86730.4|49
1629183920000|2021-08-17 07:05:20|86757.2|86732.2|86758.7|86733.7|86759.9|86734.9|86757.2|86732.2|56
1629183930000|2021-08-17 07:05:30|86758.6|86733.6|86759.9|86734.9|86761.4|86736.4|86754|86729|56
1629183940000|2021-08-17 07:05:40|86759.8|86734.8|86762.3|86737.3|86762.3|86737.3|86758.1|86733.1|56
1629183950000|2021-08-17 07:05:50|86760.9|86735.9|86758.3|86733.3|86761.1|86736.1|86758.1|86733.1|42
1629183960000|2021-08-17 07:06:00|86758.4|86733.4|86756.9|86731.9|86759.6|86734.6|86755.4|86730.4|60
1629183970000|2021-08-17 07:06:10|86756.8|86731.8|86760|86735|86760|86735|86756.1|86731.1|48
1629183980000|2021-08-17 07:06:20|86759.8|86734.8|86752.5|86727.5|86760.1|86735.1|86751.7|86726.7|62
1629183990000|2021-08-17 07:06:30|86753.3|86728.3|86749.1|86724.1|86754.7|86729.7|86747.8|86722.8|63
1629184000000|2021-08-17 07:06:40|86749.4|86724.4|86752.4|86727.4|86755.1|86730.1|86749.2|86724.2|61
1629184010000|2021-08-17 07:06:50|86752.3|86727.3|86750.1|86725.1|86752.3|86727.3|86748.3|86723.3|56
1629184020000|2021-08-17 07:07:00|86750.4|86725.4|86742.7|86717.7|86753.9|86728.9|86741.4|86716.4|58
1629184030000|2021-08-17 07:07:10|86743.4|86718.4|86738|86713|86743.4|86718.4|86736.8|86711.8|52
1629184040000|2021-08-17 07:07:20|86738.4|86713.4|86751.9|86726.9|86751.9|86726.9|86737.9|86712.9|56
1629184050000|2021-08-17 07:07:30|86752.1|86727.1|86757.9|86732.9|86759.2|86734.2|86750.2|86725.2|62
1629184060000|2021-08-17 07:07:40|86758|86733|86751.2|86726.2|86758.3|86733.3|86749.7|86724.7|51
1629184070000|2021-08-17 07:07:50|86751.8|86726.8|86750.7|86725.7|86752.6|86727.6|86749.6|86724.6|47
1629184080000|2021-08-17 07:08:00|86750.8|86725.8|86756.2|86731.2|86757.3|86732.3|86749.8|86724.8|54
1629184090000|2021-08-17 07:08:10|86756.1|86731.1|86755.3|86730.3|86756.1|86731.1|86755|86730|35
1629184100000|2021-08-17 07:08:20|86756.1|86731.1|86755.8|86730.8|86757.5|86732.5|86755.7|86730.7|35
1629184110000|2021-08-17 07:08:30|86756.4|86731.4|86754.2|86729.2|86758|86733|86754.2|86729.2|35
1629184120000|2021-08-17 07:08:40|86755.6|86730.6|86755.5|86730.5|86758|86733|86754.1|86729.1|46
1629184130000|2021-08-17 07:08:50|86755.6|86730.6|86754.1|86729.1|86756.5|86731.5|86754|86729|37
1629184140000|2021-08-17 07:09:00|86755|86730|86749.1|86724.1|86755|86730|86749|86724|37
1629184150000|2021-08-17 07:09:10|86749.4|86724.4|86742.6|86717.6|86749.4|86724.4|86739.7|86714.7|46
1629184160000|2021-08-17 07:09:20|86742.4|86717.4|86738.5|86713.5|86742.7|86717.7|86738.5|86713.5|33
1629184170000|2021-08-17 07:09:30|86737.9|86712.9|86732.8|86707.8|86738.8|86713.8|86732.5|86707.5|42
1629184180000|2021-08-17 07:09:40|86733.1|86708.1|86729.8|86704.8|86733.2|86708.2|86728.5|86703.5|50
1629184190000|2021-08-17 07:09:50|86730.1|86705.1|86724.8|86699.8|86730.9|86705.9|86724.8|86699.8|44
1629184200000|2021-08-17 07:10:00|86723.9|86698.9|86733.7|86708.7|86733.8|86708.8|86723.3|86698.3|51
1629184210000|2021-08-17 07:10:10|86734.2|86709.2|86733.5|86708.5|86734.6|86709.6|86730.3|86705.3|54
1629184220000|2021-08-17 07:10:20|86734.9|86709.9|86735.4|86710.4|86736.1|86711.1|86733.1|86708.1|32
1629184230000|2021-08-17 07:10:30|86735.3|86710.3|86733.5|86708.5|86736.4|86711.4|86733.1|86708.1|57
1629184240000|2021-08-17 07:10:40|86733.2|86708.2|86728.5|86703.5|86734|86709|86728.5|86703.5|45
1629184250000|2021-08-17 07:10:50|86729.4|86704.4|86731.1|86706.1|86734.8|86709.8|86729.4|86704.4|57
1629184260000|2021-08-17 07:11:00|86731.6|86706.6|86739.5|86714.5|86742.6|86717.6|86731.6|86706.6|57
1629184270000|2021-08-17 07:11:10|86740|86715|86750.9|86725.9|86751.4|86726.4|86740|86715|62
1629184280000|2021-08-17 07:11:20|86750.5|86725.5|86743.1|86718.1|86751.8|86726.8|86741.3|86716.3|54
1629184290000|2021-08-17 07:11:30|86743.4|86718.4|86745.6|86720.6|86745.9|86720.9|86742.8|86717.8|37
1629184300000|2021-08-17 07:11:40|86745.1|86720.1|86756.6|86731.6|86758.5|86733.5|86745.1|86720.1|59
1629184310000|2021-08-17 07:11:50|86755.7|86730.7|86755.9|86730.9|86756.5|86731.5|86754.2|86729.2|52
1629184320000|2021-08-17 07:12:00|86755.8|86730.8|86757.9|86732.9|86758|86733|86755.3|86730.3|49
1629184330000|2021-08-17 07:12:10|86757.8|86732.8|86768|86743|86768|86743|86757.8|86732.8|57
1629184340000|2021-08-17 07:12:20|86768.5|86743.5|86767.8|86742.8|86768.5|86743.5|86763.4|86738.4|61
1629184350000|2021-08-17 07:12:30|86766.9|86741.9|86765.3|86740.3|86768.5|86743.5|86763.2|86738.2|61
1629184360000|2021-08-17 07:12:40|86766|86741|86759.7|86734.7|86766|86741|86758.4|86733.4|50
1629184370000|2021-08-17 07:12:50|86759.3|86734.3|86759.6|86734.6|86760.9|86735.9|86757.9|86732.9|49
1629184380000|2021-08-17 07:13:00|86759.5|86734.5|86759.6|86734.6|86760.2|86735.2|86758.6|86733.6|47
1629184390000|2021-08-17 07:13:10|86759.7|86734.7|86756.7|86731.7|86760.1|86735.1|86751.3|86726.3|51
1629184400000|2021-08-17 07:13:20|86757.2|86732.2|86753.7|86728.7|86757.8|86732.8|86752.7|86727.7|55
1629184410000|2021-08-17 07:13:30|86753|86728|86753.3|86728.3|86760.2|86735.2|86752.3|86727.3|68
1629184420000|2021-08-17 07:13:40|86754.9|86729.9|86761|86736|86763.1|86738.1|86753.1|86728.1|71
1629184430000|2021-08-17 07:13:50|86760.9|86735.9|86757.5|86732.5|86762.1|86737.1|86755.4|86730.4|59
1629184440000|2021-08-17 07:14:00|86757|86732|86750.1|86725.1|86769.8|86732|86749.1|86719.8|51
1629184450000|2021-08-17 07:14:10|86749.8|86724.8|86741.4|86716.4|86750.2|86725.2|86740.4|86715.4|64
1629184460000|2021-08-17 07:14:20|86741.1|86716.1|86737.9|86712.9|86742.5|86717.5|86737.1|86712.1|48
1629184470000|2021-08-17 07:14:30|86738.2|86713.2|86746.4|86721.4|86749.3|86724.3|86738|86713|53
1629184480000|2021-08-17 07:14:40|86745.8|86720.8|86746.3|86721.3|86746.8|86721.8|86745.6|86720.6|39
1629184490000|2021-08-17 07:14:50|86746.2|86721.2|86746|86721|86746.5|86721.5|86745.5|86720.5|31
1629184500000|2021-08-17 07:15:00|86746.4|86721.4|86747.7|86722.7|86750.2|86725.2|86746|86721|50
1629184510000|2021-08-17 07:15:10|86746.1|86721.1|86746.8|86721.8|86748|86723|86745.3|86720.3|46
1629184520000|2021-08-17 07:15:20|86746.4|86721.4|86746.4|86721.4|86747.5|86722.5|86744.2|86719.2|53
1629184530000|2021-08-17 07:15:30|86746.8|86721.8|86747.4|86722.4|86747.8|86722.8|86741.8|86716.8|50
1629184540000|2021-08-17 07:15:40|86745.8|86720.8|86749.1|86724.1|86751.1|86726.1|86745.8|86720.8|49
1629184550000|2021-08-17 07:15:50|86749.8|86724.8|86748|86723|86750.2|86725.2|86747.9|86722.9|53
1629184560000|2021-08-17 07:16:00|86748.3|86723.3|86747.4|86722.4|86748.8|86723.8|86746.6|86721.6|45
1629184570000|2021-08-17 07:16:10|86748.3|86723.3|86747.2|86722.2|86748.5|86723.5|86744.2|86719.2|49
1629184580000|2021-08-17 07:16:20|86746.9|86721.9|86746.4|86721.4|86748.9|86723.9|86746.4|86721.4|33
1629184590000|2021-08-17 07:16:30|86746.6|86721.6|86748.5|86723.5|86750.6|86725.6|86745.4|86720.4|45
1629184600000|2021-08-17 07:16:40|86749.1|86724.1|86747.1|86722.1|86749.4|86724.4|86747.1|86722.1|28
1629184610000|2021-08-17 07:16:50|86747.4|86722.4|86744|86719|86749.5|86724.5|86744|86719|34
1629184620000|2021-08-17 07:17:00|86744.6|86719.6|86738.2|86713.2|86744.9|86719.9|86737.3|86712.3|57
1629184630000|2021-08-17 07:17:10|86738.4|86713.4|86743.6|86718.6|86744.1|86719.1|86737.8|86712.8|41
1629184640000|2021-08-17 07:17:20|86744|86719|86745.3|86720.3|86745.7|86720.7|86743.6|86718.6|43
1629184650000|2021-08-17 07:17:30|86744.9|86719.9|86739.2|86714.2|86745.5|86720.5|86739.2|86714.2|54
1629184660000|2021-08-17 07:17:40|86738.4|86713.4|86737|86712|86739.3|86714.3|86732.6|86707.6|54
1629184670000|2021-08-17 07:17:50|86737.5|86712.5|86740.1|86715.1|86740.4|86715.4|86736.1|86711.1|44
1629184680000|2021-08-17 07:18:00|86740|86715|86738.7|86713.7|86740.4|86715.4|86735.4|86710.4|40
1629184690000|2021-08-17 07:18:10|86738.9|86713.9|86731.5|86706.5|86739.4|86714.4|86730.3|86705.3|58
1629184700000|2021-08-17 07:18:20|86728.9|86703.9|86725.2|86700.2|86729.8|86704.8|86725.2|86700.2|54
1629184710000|2021-08-17 07:18:30|86725.3|86700.3|86708.9|86683.9|86725.3|86700.3|86706.3|86681.3|56
1629184720000|2021-08-17 07:18:40|86708.2|86683.2|86697.4|86672.4|86709|86684|86697.3|86672.3|50
1629184730000|2021-08-17 07:18:50|86697.8|86672.8|86694.1|86669.1|86697.9|86672.9|86692.1|86667.1|47
1629184740000|2021-08-17 07:19:00|86693.8|86668.8|86694.4|86669.4|86695.6|86670.6|86693|86668|44
1629184750000|2021-08-17 07:19:10|86693.7|86668.7|86695.9|86670.9|86696.6|86671.6|86692.1|86667.1|42
1629184760000|2021-08-17 07:19:20|86695.5|86670.5|86693.7|86668.7|86695.8|86670.8|86692.4|86667.4|32
1629184770000|2021-08-17 07:19:30|86694|86669|86688.6|86663.6|86697.2|86672.2|86687.5|86662.5|60
1629184780000|2021-08-17 07:19:40|86688.8|86663.8|86678.5|86653.5|86688.8|86663.8|86677.1|86652.1|50
1629184790000|2021-08-17 07:19:50|86678.6|86653.6|86678.8|86653.8|86680|86655|86677.1|86652.1|47
1629184800000|2021-08-17 07:20:00|86678.9|86653.9|86671.5|86646.5|86678.9|86653.9|86671.5|86646.5|58
1629184810000|2021-08-17 07:20:10|86671.7|86646.7|86672.7|86647.7|86674.1|86649.1|86670.4|86645.4|52
1629184820000|2021-08-17 07:20:20|86672.2|86647.2|86676.6|86651.6|86676.6|86651.6|86672.2|86647.2|55
1629184830000|2021-08-17 07:20:30|86675|86650|86675.1|86650.1|86680.7|86655.7|86673.2|86648.2|53
1629184840000|2021-08-17 07:20:40|86675.3|86650.3|86676.2|86651.2|86676.9|86651.9|86674.3|86649.3|39
1629184850000|2021-08-17 07:20:50|86676.7|86651.7|86673.9|86648.9|86679|86654|86673.8|86648.8|48
1629184860000|2021-08-17 07:21:00|86674|86649|86674.6|86649.6|86674.6|86649.6|86673.1|86648.1|32
1629184870000|2021-08-17 07:21:10|86674.3|86649.3|86674.5|86649.5|86674.7|86649.7|86673.4|86648.4|28
1629184880000|2021-08-17 07:21:20|86674.6|86649.6|86672.1|86647.1|86674.6|86649.6|86670.6|86645.6|40
1629184890000|2021-08-17 07:21:30|86672.4|86647.4|86673.2|86648.2|86673.4|86648.4|86671|86646|38
1629184900000|2021-08-17 07:21:40|86673.3|86648.3|86673.6|86648.6|86674.9|86649.9|86673|86648|22
1629184910000|2021-08-17 07:21:50|86673.5|86648.5|86671.5|86646.5|86673.5|86648.5|86669.6|86644.6|37
1629184920000|2021-08-17 07:22:00|86671.4|86646.4|86670.5|86645.5|86675.1|86650.1|86670.5|86645.5|47
1629184930000|2021-08-17 07:22:10|86670.6|86645.6|86671.7|86646.7|86675.1|86650.1|86670.3|86645.3|43
1629184940000|2021-08-17 07:22:20|86671.8|86646.8|86672.5|86647.5|86673.1|86648.1|86671|86646|30
1629184950000|2021-08-17 07:22:30|86672.7|86647.7|86675.6|86650.6|86677.4|86652.4|86671.9|86646.9|53
1629184960000|2021-08-17 07:22:40|86675.3|86650.3|86675.2|86650.2|86675.7|86650.7|86672.5|86647.5|37
1629184970000|2021-08-17 07:22:50|86675.3|86650.3|86671.3|86646.3|86675.7|86650.7|86670.5|86645.5|47
1629184980000|2021-08-17 07:23:00|86671.1|86646.1|86672.4|86647.4|86674.7|86649.7|86671|86646|42
1629184990000|2021-08-17 07:23:10|86673.6|86648.6|86670.8|86645.8|86673.6|86648.6|86670.6|86645.6|22
1629185000000|2021-08-17 07:23:20|86670.4|86645.4|86671.1|86646.1|86672|86647|86670.2|86645.2|19
1629185010000|2021-08-17 07:23:30|86671.3|86646.3|86671|86646|86674|86649|86671|86646|33
1629185020000|2021-08-17 07:23:40|86670.8|86645.8|86670.9|86645.9|86671.1|86646.1|86670.1|86645.1|18
1629185030000|2021-08-17 07:23:50|86671.4|86646.4|86667|86642|86671.4|86646.4|86666.9|86641.9|33
1629185040000|2021-08-17 07:24:00|86667.1|86642.1|86662.6|86637.6|86668|86643|86662.6|86637.6|37
1629185050000|2021-08-17 07:24:10|86663|86638|86665.3|86640.3|86666.3|86641.3|86663|86638|44
1629185060000|2021-08-17 07:24:20|86665.2|86640.2|86664.6|86639.6|86665.2|86640.2|86663.6|86638.6|31
1629185070000|2021-08-17 07:24:30|86664.5|86639.5|86660.7|86635.7|86665|86640|86660.6|86635.6|35
1629185080000|2021-08-17 07:24:40|86660.5|86635.5|86659.1|86634.1|86660.7|86635.7|86656.7|86631.7|38
1629185090000|2021-08-17 07:24:50|86659|86634|86665.4|86640.4|86666|86641|86656.8|86631.8|56
1629185100000|2021-08-17 07:25:00|86664.7|86639.7|86659.9|86634.9|86665.7|86640.7|86659.9|86634.9|49
1629185110000|2021-08-17 07:25:10|86660.1|86635.1|86659.7|86634.7|86660.6|86635.6|86658.6|86633.6|35
1629185120000|2021-08-17 07:25:20|86659.5|86634.5|86648.7|86623.7|86660.9|86635.9|86648.6|86623.6|45
1629185130000|2021-08-17 07:25:30|86647.9|86622.9|86646.1|86621.1|86649.5|86624.5|86645|86620|46
1629185140000|2021-08-17 07:25:40|86646.3|86621.3|86638.6|86613.6|86648.1|86623.1|86638.6|86613.6|55
1629185150000|2021-08-17 07:25:50|86637.2|86612.2|86638.5|86613.5|86638.9|86613.9|86631.3|86606.3|54
1629185160000|2021-08-17 07:26:00|86638.6|86613.6|86637.4|86612.4|86638.8|86613.8|86636|86611|44
1629185170000|2021-08-17 07:26:10|86641.3|86616.3|86647.6|86622.6|86652.8|86627.8|86641.3|86616.3|53
1629185180000|2021-08-17 07:26:20|86647.7|86622.7|86652.5|86627.5|86653.8|86628.8|86647.7|86622.7|54
1629185190000|2021-08-17 07:26:30|86652.3|86627.3|86660|86635|86660|86635|86652.2|86627.2|51
1629185200000|2021-08-17 07:26:40|86660.8|86635.8|86662.2|86637.2|86662.5|86637.5|86658.9|86633.9|45
1629185210000|2021-08-17 07:26:50|86662.1|86637.1|86671.8|86646.8|86672.8|86647.8|86661.3|86636.3|63
1629185220000|2021-08-17 07:27:00|86673.4|86648.4|86672.5|86647.5|86674.3|86649.3|86670.9|86645.9|50
1629185230000|2021-08-17 07:27:10|86672.2|86647.2|86664.8|86639.8|86672.2|86647.2|86664.4|86639.4|45
1629185240000|2021-08-17 07:27:20|86665|86640|86660.8|86635.8|86665.5|86640.5|86659.8|86634.8|47
1629185250000|2021-08-17 07:27:30|86660.9|86635.9|86657|86632|86661.1|86636.1|86655.7|86630.7|49
1629185260000|2021-08-17 07:27:40|86657.2|86632.2|86663.2|86638.2|86664.1|86639.1|86656.6|86631.6|42
1629185270000|2021-08-17 07:27:50|86662.9|86637.9|86661.8|86636.8|86663.2|86638.2|86661.6|86636.6|37
1629185280000|2021-08-17 07:28:00|86661.7|86636.7|86661.4|86636.4|86661.7|86636.7|86660|86635|26
1629185290000|2021-08-17 07:28:10|86661.5|86636.5|86659.3|86634.3|86663.2|86638.2|86658.9|86633.9|32
1629185300000|2021-08-17 07:28:20|86658.8|86633.8|86660.1|86635.1|86660.4|86635.4|86658|86633|30
1629185310000|2021-08-17 07:28:30|86660.2|86635.2|86647.3|86622.3|86663.3|86638.3|86647.3|86622.3|60
1629185320000|2021-08-17 07:28:40|86647.6|86622.6|86633.7|86608.7|86648|86623|86630.6|86605.6|61
1629185330000|2021-08-17 07:28:50|86633.9|86608.9|86638|86613|86638.5|86613.5|86633.9|86608.9|41
1629185340000|2021-08-17 07:29:00|86637.6|86612.6|86627.3|86602.3|86643.5|86615.1|86627|86583.8|51
1629185350000|2021-08-17 07:29:10|86627.6|86602.6|86625.7|86600.7|86627.6|86602.6|86622.9|86597.9|48
1629185360000|2021-08-17 07:29:20|86625.9|86600.9|86615.8|86590.8|86625.9|86600.9|86614.5|86589.5|48
1629185370000|2021-08-17 07:29:30|86616.2|86591.2|86613.1|86588.1|86616.4|86591.4|86610.9|86585.9|49
1629185380000|2021-08-17 07:29:40|86612.8|86587.8|86605.5|86580.5|86612.8|86587.8|86604.6|86579.6|58
1629185390000|2021-08-17 07:29:50|86605.6|86580.6|86607.7|86582.7|86608.5|86583.5|86604.3|86579.3|52
1629185400000|2021-08-17 07:30:00|86607.5|86582.5|86609.7|86584.7|86610.3|86585.3|86607.2|86582.2|55
1629185410000|2021-08-17 07:30:10|86610|86585|86604.4|86579.4|86610|86585|86594.2|86569.2|63
1629185420000|2021-08-17 07:30:20|86605|86580|86610.4|86585.4|86619.3|86594.3|86599|86574|62
1629185430000|2021-08-17 07:30:30|86611.1|86586.1|86614.7|86589.7|86615.9|86590.9|86611.1|86586.1|58
1629185440000|2021-08-17 07:30:40|86614.9|86589.9|86611.2|86586.2|86615.3|86590.3|86609|86584|49
1629185450000|2021-08-17 07:30:50|86610.5|86585.5|86611|86586|86611.6|86586.6|86610|86585|37
1629185460000|2021-08-17 07:31:00|86611.1|86586.1|86607.7|86582.7|86611.8|86586.8|86606.5|86581.5|45
1629185470000|2021-08-17 07:31:10|86607.5|86582.5|86607.2|86582.2|86608.2|86583.2|86606.6|86581.6|41
1629185480000|2021-08-17 07:31:20|86607|86582|86603.1|86578.1|86609.2|86584.2|86602.8|86577.8|54
1629185490000|2021-08-17 07:31:30|86603.3|86578.3|86607.8|86582.8|86609.5|86584.5|86601.5|86576.5|51
1629185500000|2021-08-17 07:31:40|86607.5|86582.5|86605.6|86580.6|86608.3|86583.3|86605.2|86580.2|56
1629185510000|2021-08-17 07:31:50|86606.1|86581.1|86610.8|86585.8|86613.9|86588.9|86606.1|86581.1|48
1629185520000|2021-08-17 07:32:00|86610.7|86585.7|86605.2|86580.2|86612.7|86587.7|86604.6|86579.6|55
1629185530000|2021-08-17 07:32:10|86605.1|86580.1|86605.7|86580.7|86607.1|86582.1|86600.2|86575.2|53
1629185540000|2021-08-17 07:32:20|86604.9|86579.9|86606.6|86581.6|86607.4|86582.4|86604|86579|42
1629185550000|2021-08-17 07:32:30|86606.4|86581.4|86606.5|86581.5|86607.3|86582.3|86602.8|86577.8|52
1629185560000|2021-08-17 07:32:40|86606.2|86581.2|86616.6|86591.6|86616.6|86591.6|86606.2|86581.2|48
1629185570000|2021-08-17 07:32:50|86616.2|86591.2|86612.9|86587.9|86616.5|86591.5|86612|86587|48
1629185580000|2021-08-17 07:33:00|86612.8|86587.8|86615.3|86590.3|86616.2|86591.2|86612.5|86587.5|44
1629185590000|2021-08-17 07:33:10|86615.7|86590.7|86613.3|86588.3|86615.9|86590.9|86613.3|86588.3|47
1629185600000|2021-08-17 07:33:20|86613.4|86588.4|86609.4|86584.4|86614.1|86589.1|86609.1|86584.1|36
1629185610000|2021-08-17 07:33:30|86609.3|86584.3|86608.4|86583.4|86609.4|86584.4|86606.3|86581.3|47
1629185620000|2021-08-17 07:33:40|86608.3|86583.3|86607.9|86582.9|86610.6|86585.6|86607.2|86582.2|43
1629185630000|2021-08-17 07:33:50|86607.8|86582.8|86609.9|86584.9|86610.2|86585.2|86607.8|86582.8|32
1629185640000|2021-08-17 07:34:00|86610|86585|86611|86586|86611|86586|86608.5|86583.5|53
1629185650000|2021-08-17 07:34:10|86610.9|86585.9|86607.2|86582.2|86611|86586|86607|86582|46
1629185660000|2021-08-17 07:34:20|86607.3|86582.3|86600.6|86575.6|86607.5|86582.5|86600.5|86575.5|44
1629185670000|2021-08-17 07:34:30|86600.5|86575.5|86600.7|86575.7|86602.3|86577.3|86600.3|86575.3|41
1629185680000|2021-08-17 07:34:40|86600.9|86575.9|86598.7|86573.7|86600.9|86575.9|86597.4|86572.4|44
1629185690000|2021-08-17 07:34:50|86598.5|86573.5|86604.6|86579.6|86604.6|86579.6|86598.1|86573.1|35
1629185700000|2021-08-17 07:35:00|86604.4|86579.4|86606.2|86581.2|86608.4|86583.4|86604.2|86579.2|53
1629185710000|2021-08-17 07:35:10|86606.9|86581.9|86601.9|86576.9|86607.4|86582.4|86600.9|86575.9|35
1629185720000|2021-08-17 07:35:20|86601.7|86576.7|86601|86576|86604.1|86579.1|86599.5|86574.5|47
1629185730000|2021-08-17 07:35:30|86601.4|86576.4|86600.9|86575.9|86602.2|86577.2|86600.9|86575.9|45
1629185740000|2021-08-17 07:35:40|86601|86576|86601.5|86576.5|86601.6|86576.6|86599.7|86574.7|30
1629185750000|2021-08-17 07:35:50|86601.4|86576.4|86600.6|86575.6|86602.2|86577.2|86600.3|86575.3|29
1629185760000|2021-08-17 07:36:00|86600.7|86575.7|86594.8|86569.8|86602|86577|86594.8|86569.8|38
1629185770000|2021-08-17 07:36:10|86594.5|86569.5|86590.1|86565.1|86595.8|86570.8|86589.7|86564.7|53
1629185780000|2021-08-17 07:36:20|86589.6|86564.6|86582.4|86557.4|86590.1|86565.1|86582.4|86557.4|49
1629185790000|2021-08-17 07:36:30|86581.1|86556.1|86586.3|86561.3|86587.1|86562.1|86580.1|86555.1|54
1629185800000|2021-08-17 07:36:40|86586|86561|86586|86561|86586.3|86561.3|86583.3|86558.3|48
1629185810000|2021-08-17 07:36:50|86586.1|86561.1|86577.4|86552.4|86586.1|86561.1|86577|86552|39
1629185820000|2021-08-17 07:37:00|86577.9|86552.9|86581.3|86556.3|86583.5|86558.5|86577.9|86552.9|46
1629185830000|2021-08-17 07:37:10|86582.1|86557.1|86582|86557|86583.4|86558.4|86581.9|86556.9|40
1629185840000|2021-08-17 07:37:20|86582.4|86557.4|86579.4|86554.4|86582.5|86557.5|86578.8|86553.8|45
1629185850000|2021-08-17 07:37:30|86579.3|86554.3|86578.7|86553.7|86581|86556|86578.1|86553.1|34
1629185860000|2021-08-17 07:37:40|86578.8|86553.8|86587.8|86562.8|86589.4|86564.4|86578.8|86553.8|38
1629185870000|2021-08-17 07:37:50|86591.4|86566.4|86590.4|86565.4|86591.6|86566.6|86588.5|86563.5|46
1629185880000|2021-08-17 07:38:00|86591|86566|86590.2|86565.2|86591.1|86566.1|86589.5|86564.5|45
1629185890000|2021-08-17 07:38:10|86592|86567|86587.8|86562.8|86592|86567|86587.8|86562.8|46
1629185900000|2021-08-17 07:38:20|86587.6|86562.6|86589|86564|86589.3|86564.3|86586|86561|43
1629185910000|2021-08-17 07:38:30|86588.9|86563.9|86588.8|86563.8|86589.2|86564.2|86588|86563|20
1629185920000|2021-08-17 07:38:40|86588.7|86563.7|86590.4|86565.4|86591|86566|86588.7|86563.7|27
1629185930000|2021-08-17 07:38:50|86589.6|86564.6|86592.2|86567.2|86592.5|86567.5|86588.6|86563.6|37
1629185940000|2021-08-17 07:39:00|86592.3|86567.3|86599|86574|86599|86574|86592.3|86567.3|58
1629185950000|2021-08-17 07:39:10|86599.1|86574.1|86602.6|86577.6|86604.5|86579.5|86597.8|86572.8|53
1629185960000|2021-08-17 07:39:20|86603.7|86578.7|86604.8|86579.8|86605|86580|86602.8|86577.8|41
1629185970000|2021-08-17 07:39:30|86605.1|86580.1|86601.7|86576.7|86605.5|86580.5|86600|86575|47
1629185980000|2021-08-17 07:39:40|86601.5|86576.5|86600.4|86575.4|86601.9|86576.9|86599|86574|45
1629185990000|2021-08-17 07:39:50|86600.6|86575.6|86606.5|86581.5|86606.7|86581.7|86600.6|86575.6|47
1629186000000|2021-08-17 07:40:00|86607.4|86582.4|86607.6|86582.6|86608.1|86583.1|86605.3|86580.3|40
1629186010000|2021-08-17 07:40:10|86607.7|86582.7|86604.9|86579.9|86608.5|86583.5|86602.8|86577.8|52
1629186020000|2021-08-17 07:40:20|86605.3|86580.3|86605.5|86580.5|86605.8|86580.8|86604.7|86579.7|25
1629186030000|2021-08-17 07:40:30|86605.6|86580.6|86599|86574|86606|86581|86598.9|86573.9|44
1629186040000|2021-08-17 07:40:40|86599.8|86574.8|86594.8|86569.8|86600.5|86575.5|86594.8|86569.8|59
1629186050000|2021-08-17 07:40:50|86595.3|86570.3|86590.1|86565.1|86595.9|86570.9|86588|86563|45
1629186060000|2021-08-17 07:41:00|86590.2|86565.2|86588.4|86563.4|86590.2|86565.2|86586.8|86561.8|43
1629186070000|2021-08-17 07:41:10|86587.6|86562.6|86578.1|86553.1|86587.7|86562.7|86578|86553|55
1629186080000|2021-08-17 07:41:20|86578|86553|86578.1|86553.1|86580|86555|86577.4|86552.4|40
1629186090000|2021-08-17 07:41:30|86578.3|86553.3|86574.3|86549.3|86578.3|86553.3|86571.6|86546.6|41
1629186100000|2021-08-17 07:41:40|86573.4|86548.4|86571.2|86546.2|86575.3|86550.3|86571|86546|43
1629186110000|2021-08-17 07:41:50|86571.3|86546.3|86571.2|86546.2|86573.4|86548.4|86570.7|86545.7|37
1629186120000|2021-08-17 07:42:00|86571.3|86546.3|86570|86545|86571.5|86546.5|86566.6|86541.6|54
1629186130000|2021-08-17 07:42:10|86571.1|86546.1|86570.7|86545.7|86572.6|86547.6|86568.3|86543.3|52
1629186140000|2021-08-17 07:42:20|86570.5|86545.5|86574.3|86549.3|86575.7|86550.7|86569.7|86544.7|54
1629186150000|2021-08-17 07:42:30|86574.5|86549.5|86570.3|86545.3|86574.5|86549.5|86568.1|86543.1|37
1629186160000|2021-08-17 07:42:40|86570.2|86545.2|86577.2|86552.2|86579.6|86554.6|86570|86545|54
1629186170000|2021-08-17 07:42:50|86577.5|86552.5|86562.8|86537.8|86578.9|86553.9|86562.3|86537.3|61
1629186180000|2021-08-17 07:43:00|86562.3|86537.3|86568|86543|86568.7|86543.7|86560.4|86535.4|46
1629186190000|2021-08-17 07:43:10|86567.8|86542.8|86567.3|86542.3|86568.1|86543.1|86567|86542|33
1629186200000|2021-08-17 07:43:20|86567.2|86542.2|86569|86544|86570|86545|86566.8|86541.8|31
1629186210000|2021-08-17 07:43:30|86569.1|86544.1|86602.5|86552.5|86602.5|86562.2|86568|86543|45
1629186220000|2021-08-17 07:43:40|86603|86553|86590.3|86565.3|86604.1|86568.6|86589.9|86552.6|42
1629186230000|2021-08-17 07:43:50|86590.7|86565.7|86592.3|86567.3|86593.7|86568.7|86587.6|86562.6|46
1629186240000|2021-08-17 07:44:00|86592.1|86567.1|86595.4|86570.4|86597.2|86572.2|86590.5|86565.5|36
1629186250000|2021-08-17 07:44:10|86594.1|86569.1|86596.7|86571.7|86611.7|86574.4|86593.7|86559.6|48
1629186260000|2021-08-17 07:44:20|86596.6|86571.6|86601.8|86576.8|86603.1|86578.1|86595.6|86570.6|47
1629186270000|2021-08-17 07:44:30|86602.3|86577.3|86596.2|86571.2|86603.7|86578.7|86595.4|86570.4|51
1629186280000|2021-08-17 07:44:40|86595.9|86570.9|86593.1|86568.1|86597.3|86572.3|86593|86568|33
1629186290000|2021-08-17 07:44:50|86592.9|86567.9|86592.1|86567.1|86595.6|86570.6|86592.1|86567.1|35
1629186300000|2021-08-17 07:45:00|86592|86567|86598.1|86573.1|86600.4|86575.4|86592|86567|56
1629186310000|2021-08-17 07:45:10|86597.9|86572.9|86593.3|86568.3|86598.2|86573.2|86592.8|86567.8|40
1629186320000|2021-08-17 07:45:20|86593.2|86568.2|86590.7|86565.7|86594.8|86569.8|86590.6|86565.6|35
1629186330000|2021-08-17 07:45:30|86590.8|86565.8|86594.9|86569.9|86595.4|86570.4|86587.7|86562.7|55
1629186340000|2021-08-17 07:45:40|86594.2|86569.2|86596.2|86571.2|86596.9|86571.9|86594.2|86569.2|39
1629186350000|2021-08-17 07:45:50|86596.3|86571.3|86608.2|86583.2|86608.2|86583.2|86596.3|86571.3|52
1629186360000|2021-08-17 07:46:00|86607|86582|86608.9|86583.9|86609.4|86584.4|86605.8|86580.8|55
1629186370000|2021-08-17 07:46:10|86609|86584|86607.9|86582.9|86612.8|86587.8|86606.5|86581.5|56
1629186380000|2021-08-17 07:46:20|86607.3|86582.3|86598.7|86573.7|86608.6|86583.6|86598|86573|58
1629186390000|2021-08-17 07:46:30|86598.6|86573.6|86594.8|86569.8|86599.3|86574.3|86593.1|86568.1|45
1629186400000|2021-08-17 07:46:40|86595|86570|86597.9|86572.9|86599|86574|86594.2|86569.2|39
1629186410000|2021-08-17 07:46:50|86597.8|86572.8|86594.5|86569.5|86599.8|86574.8|86594.5|86569.5|51
1629186420000|2021-08-17 07:47:00|86594.3|86569.3|86594|86569|86596.2|86571.2|86590.7|86565.7|55
1629186430000|2021-08-17 07:47:10|86593.8|86568.8|86597.2|86572.2|86601.3|86576.3|86592.7|86567.7|57
1629186440000|2021-08-17 07:47:20|86597.3|86572.3|86591.6|86566.6|86597.3|86572.3|86589.7|86564.7|48
1629186450000|2021-08-17 07:47:30|86591.8|86566.8|86594.6|86569.6|86595.5|86570.5|86590.8|86565.8|40
1629186460000|2021-08-17 07:47:40|86596.1|86571.1|86591.3|86566.3|86597.4|86572.4|86591|86566|49
1629186470000|2021-08-17 07:47:50|86591.2|86566.2|86597.9|86572.9|86599.6|86574.6|86591.2|86566.2|52
1629186480000|2021-08-17 07:48:00|86598.3|86573.3|86596.6|86571.6|86600.4|86575.4|86596.6|86571.6|43
1629186490000|2021-08-17 07:48:10|86595.4|86570.4|86598.4|86573.4|86600|86575|86592.8|86567.8|49
1629186500000|2021-08-17 07:48:20|86599.1|86574.1|86604|86579|86604.8|86579.8|86599.1|86574.1|52
1629186510000|2021-08-17 07:48:30|86603.9|86578.9|86591.1|86566.1|86604|86579|86589.2|86564.2|53
1629186520000|2021-08-17 07:48:40|86591|86566|86585.5|86560.5|86593.7|86568.7|86582.8|86557.8|58
1629186530000|2021-08-17 07:48:50|86585.6|86560.6|86583.8|86558.8|86587|86562|86582.4|86557.4|51
1629186540000|2021-08-17 07:49:00|86585|86560|86583.7|86558.7|86585.1|86560.1|86583.1|86558.1|39
1629186550000|2021-08-17 07:49:10|86582|86557|86583.1|86558.1|86583.4|86558.4|86581.4|86556.4|34
1629186560000|2021-08-17 07:49:20|86585.3|86560.3|86582.2|86557.2|86585.3|86560.3|86581.5|86556.5|48
1629186570000|2021-08-17 07:49:30|86582|86557|86584|86559|86584.5|86559.5|86582|86557|46
1629186580000|2021-08-17 07:49:40|86584.1|86559.1|86577|86552|86584.3|86559.3|86575.3|86550.3|49
1629186590000|2021-08-17 07:49:50|86576.9|86551.9|86585.7|86560.7|86585.7|86560.7|86575.2|86550.2|46
1629186600000|2021-08-17 07:50:00|86585.6|86560.6|86585.6|86560.6|86585.6|86560.6|86583|86558|49
1629186610000|2021-08-17 07:50:10|86585.7|86560.7|86582|86557|86586.1|86561.1|86580.6|86555.6|48
1629186620000|2021-08-17 07:50:20|86582.1|86557.1|86568.7|86543.7|86582.6|86557.6|86568.3|86543.3|57
1629186630000|2021-08-17 07:50:30|86568.2|86543.2|86555.4|86530.4|86568.3|86543.3|86554.9|86516.8|49
1629186640000|2021-08-17 07:50:40|86555.2|86530.2|86553.6|86528.6|86566.8|86531.5|86552.5|86516.2|52
1629186650000|2021-08-17 07:50:50|86553.5|86528.5|86550.9|86525.9|86569|86532.1|86549.6|86519|43
1629186660000|2021-08-17 07:51:00|86550.1|86525.1|86551.6|86526.6|86558.6|86533.6|86549.8|86524.8|59
1629186670000|2021-08-17 07:51:10|86553.7|86528.7|86550.4|86525.4|86553.7|86528.7|86549.3|86524.3|41
1629186680000|2021-08-17 07:51:20|86550.6|86525.6|86551.8|86526.8|86552.3|86527.3|86550.2|86525.2|29
1629186690000|2021-08-17 07:51:30|86551.7|86526.7|86550.3|86525.3|86555.4|86530.4|86547.5|86522.5|40
1629186700000|2021-08-17 07:51:40|86549.9|86524.9|86555.1|86530.1|86555.2|86530.2|86549.8|86524.8|44
1629186710000|2021-08-17 07:51:50|86554.7|86529.7|86560.3|86535.3|86560.3|86535.3|86554|86529|40
1629186720000|2021-08-17 07:52:00|86560.4|86535.4|86559.2|86534.2|86560.8|86535.8|86558.2|86533.2|52
1629186730000|2021-08-17 07:52:10|86559.1|86534.1|86558.4|86533.4|86559.5|86534.5|86558.2|86533.2|43
1629186740000|2021-08-17 07:52:20|86558.5|86533.5|86554.4|86529.4|86558.6|86533.6|86554.1|86529.1|32
1629186750000|2021-08-17 07:52:30|86554.2|86529.2|86553.6|86528.6|86554.6|86529.6|86552.5|86527.5|33
1629186760000|2021-08-17 07:52:40|86554.6|86529.6|86553.7|86528.7|86554.7|86529.7|86553.6|86528.6|24
1629186770000|2021-08-17 07:52:50|86553.9|86528.9|86561.6|86536.6|86562.2|86537.2|86553.3|86528.3|38
1629186780000|2021-08-17 07:53:00|86561.8|86536.8|86562.5|86537.5|86563.5|86538.5|86561.3|86536.3|43
1629186790000|2021-08-17 07:53:10|86562.6|86537.6|86564.5|86539.5|86564.8|86539.8|86562.4|86537.4|40
1629186800000|2021-08-17 07:53:20|86564.7|86539.7|86566.9|86541.9|86567.6|86542.6|86564.7|86539.7|44
1629186810000|2021-08-17 07:53:30|86567|86542|86568.3|86543.3|86568.7|86543.7|86566.7|86541.7|35
1629186820000|2021-08-17 07:53:40|86569.7|86544.7|86571.5|86546.5|86572|86547|86568.9|86543.9|44
1629186830000|2021-08-17 07:53:50|86572.3|86547.3|86576.5|86551.5|86576.8|86551.8|86571.7|86546.7|48
1629186840000|2021-08-17 07:54:00|86577|86552|86580.4|86555.4|86582.5|86557.5|86576|86551|53
1629186850000|2021-08-17 07:54:10|86579.9|86554.9|86581.5|86556.5|86581.5|86556.5|86575.7|86550.7|48
1629186860000|2021-08-17 07:54:20|86581.6|86556.6|86575|86550|86581.6|86556.6|86572.8|86547.8|56
1629186870000|2021-08-17 07:54:30|86575.1|86550.1|86575|86550|86575.8|86550.8|86574.4|86549.4|35
1629186880000|2021-08-17 07:54:40|86574.7|86549.7|86589.3|86564.3|86594.3|86569.3|86572|86547|53
1629186890000|2021-08-17 07:54:50|86588.7|86563.7|86589.3|86564.3|86590.4|86565.4|86588.5|86563.5|50
1629186900000|2021-08-17 07:55:00|86590.1|86565.1|86600.2|86575.2|86601.1|86576.1|86590.1|86565.1|52
1629186910000|2021-08-17 07:55:10|86599.6|86574.6|86597.5|86572.5|86599.6|86574.6|86597.2|86572.2|41
1629186920000|2021-08-17 07:55:20|86597.7|86572.7|86597.1|86572.1|86597.8|86572.8|86596.8|86571.8|28
1629186930000|2021-08-17 07:55:30|86597.2|86572.2|86604.4|86579.4|86605|86580|86597|86572|50
1629186940000|2021-08-17 07:55:40|86603.5|86578.5|86601.7|86576.7|86605.3|86580.3|86599.9|86574.9|50
1629186950000|2021-08-17 07:55:50|86603.1|86578.1|86602.8|86577.8|86616.9|86581.2|86602.3|86566.5|53
1629186960000|2021-08-17 07:56:00|86602.7|86577.7|86614.3|86589.3|86614.3|86589.3|86602.7|86577.7|60
1629186970000|2021-08-17 07:56:10|86614.5|86589.5|86616.8|86591.8|86617.7|86592.7|86614.1|86589.1|44
1629186980000|2021-08-17 07:56:20|86617.1|86592.1|86620.9|86595.9|86623.1|86598.1|86617.1|86592.1|29
1629186990000|2021-08-17 07:56:30|86621.4|86596.4|86634.5|86609.5|86635.5|86610.5|86616.4|86591.4|52
1629187000000|2021-08-17 07:56:40|86634.6|86609.6|86644.7|86619.7|86649.3|86619.7|86634.6|86599.3|56
1629187010000|2021-08-17 07:56:50|86643.9|86618.9|86647.9|86622.9|86650|86625|86642.7|86617.7|57
1629187020000|2021-08-17 07:57:00|86647.5|86622.5|86645.3|86620.3|86647.5|86622.5|86645.3|86620.3|35
1629187030000|2021-08-17 07:57:10|86645.6|86620.6|86632.7|86607.7|86647.3|86622.3|86632.7|86607.7|50
1629187040000|2021-08-17 07:57:20|86633|86608|86631|86606|86634.6|86609.6|86630.7|86605.7|33
1629187050000|2021-08-17 07:57:30|86630.8|86605.8|86628.3|86603.3|86631.2|86606.2|86627.6|86602.6|49
1629187060000|2021-08-17 07:57:40|86628.8|86603.8|86630.2|86605.2|86630.6|86605.6|86627.3|86602.3|42
1629187070000|2021-08-17 07:57:50|86630|86605|86618|86593|86630.4|86605.4|86618|86593|57
1629187080000|2021-08-17 07:58:00|86617.1|86592.1|86609.6|86584.6|86620.2|86595.2|86609.1|86584.1|56
1629187090000|2021-08-17 07:58:10|86609.5|86584.5|86606.9|86581.9|86609.7|86584.7|86605|86580|48
1629187100000|2021-08-17 07:58:20|86607.1|86582.1|86596.2|86571.2|86607.1|86582.1|86596.2|86571.2|60
1629187110000|2021-08-17 07:58:30|86598.9|86573.9|86592.1|86567.1|86599.4|86574.4|86590.5|86565.5|62
1629187120000|2021-08-17 07:58:40|86592.2|86567.2|86584.3|86559.3|86592.2|86567.2|86582.9|86557.9|58
1629187130000|2021-08-17 07:58:50|86584.1|86559.1|86583.8|86558.8|86584.6|86559.6|86582|86557|46
1629187140000|2021-08-17 07:59:00|86583.6|86558.6|86588.7|86563.7|86590.6|86565.6|86583.6|86558.6|56
1629187150000|2021-08-17 07:59:10|86588.6|86563.6|86586.4|86561.4|86588.9|86563.9|86586.2|86561.2|46
1629187160000|2021-08-17 07:59:20|86586.5|86561.5|86587.2|86562.2|86589|86564|86585.4|86560.4|38
1629187170000|2021-08-17 07:59:30|86587.4|86562.4|86584.1|86559.1|86590.9|86565.9|86583|86558|54
1629187180000|2021-08-17 07:59:40|86584|86559|86585.7|86560.7|86586.6|86561.6|86582.3|86557.3|61
1629187190000|2021-08-17 07:59:50|86586.3|86561.3|86591.2|86566.2|86592.2|86567.2|86586.3|86561.3|52
1629187200000|2021-08-17 08:00:00|86591.1|86566.1|86587.5|86562.5|86591.1|86566.1|86586.1|86561.1|61
1629187210000|2021-08-17 08:00:10|86587.6|86562.6|86589.7|86564.7|86590.6|86565.6|86586|86561|49
1629187220000|2021-08-17 08:00:20|86589.8|86564.8|86587.4|86562.4|86591.1|86566.1|86586.8|86561.8|47
1629187230000|2021-08-17 08:00:30|86587.1|86562.1|86583.4|86558.4|86587.3|86562.3|86583.2|86558.2|44
1629187240000|2021-08-17 08:00:40|86583.3|86558.3|86589.6|86564.6|86590.1|86565.1|86582.8|86557.8|44
1629187250000|2021-08-17 08:00:50|86589.5|86564.5|86589.9|86564.9|86592.2|86567.2|86589.3|86564.3|62
1629187260000|2021-08-17 08:01:00|86590|86565|86592.6|86567.6|86596.7|86571.7|86590|86565|62
1629187270000|2021-08-17 08:01:10|86592.7|86567.7|86584.3|86559.3|86593.7|86568.7|86584.1|86559.1|57
1629187280000|2021-08-17 08:01:20|86584|86559|86586|86561|86586.1|86561.1|86581.7|86556.7|58
1629187290000|2021-08-17 08:01:30|86586.3|86561.3|86586.2|86561.2|86586.8|86561.8|86585.9|86560.9|44
1629187300000|2021-08-17 08:01:40|86586.3|86561.3|86593.2|86568.2|86593.2|86568.2|86586|86561|47
1629187310000|2021-08-17 08:01:50|86593.1|86568.1|86596.7|86571.7|86596.7|86571.7|86592.7|86567.7|56
1629187320000|2021-08-17 08:02:00|86598.5|86573.5|86596.1|86571.1|86599.2|86574.2|86594|86569|66
1629187330000|2021-08-17 08:02:10|86596.4|86571.4|86595.8|86570.8|86599.1|86574.1|86593.8|86568.8|51
1629187340000|2021-08-17 08:02:20|86595.7|86570.7|86599.7|86574.7|86600.4|86575.4|86593.7|86568.7|43
1629187350000|2021-08-17 08:02:30|86599.1|86574.1|86596.3|86571.3|86600.4|86575.4|86594.8|86569.8|57
1629187360000|2021-08-17 08:02:40|86596.7|86571.7|86610.1|86585.1|86610.1|86585.1|86593.5|86568.5|53
1629187370000|2021-08-17 08:02:50|86609.8|86584.8|86617.4|86592.4|86618.2|86593.2|86609|86584|65
1629187380000|2021-08-17 08:03:00|86617.2|86592.2|86619.6|86594.6|86619.7|86594.7|86616.7|86591.7|52
1629187390000|2021-08-17 08:03:10|86619.5|86594.5|86616.8|86591.8|86619.5|86594.5|86614.6|86589.6|51
1629187400000|2021-08-17 08:03:20|86616.1|86591.1|86611.9|86586.9|86616.2|86591.2|86610.2|86585.2|42
1629187410000|2021-08-17 08:03:30|86612|86587|86604.8|86579.8|86612.3|86587.3|86604.7|86579.7|53
1629187420000|2021-08-17 08:03:40|86605.2|86580.2|86598.4|86573.4|86605.5|86580.5|86594.6|86569.6|51
1629187430000|2021-08-17 08:03:50|86598.9|86573.9|86607.8|86582.8|86608.9|86583.9|86598.1|86573.1|54
1629187440000|2021-08-17 08:04:00|86608.4|86583.4|86607.6|86582.6|86609.1|86584.1|86607.2|86582.2|35
1629187450000|2021-08-17 08:04:10|86607.7|86582.7|86607.3|86582.3|86610|86585|86606.9|86581.9|41
1629187460000|2021-08-17 08:04:20|86603.6|86578.6|86599.9|86574.9|86603.6|86578.6|86598.7|86573.7|39
1629187470000|2021-08-17 08:04:30|86599.8|86574.8|86609|86584|86609.5|86584.5|86599.6|86574.6|45
1629187480000|2021-08-17 08:04:40|86608.9|86583.9|86609.4|86584.4|86609.4|86584.4|86606.6|86581.6|42
1629187490000|2021-08-17 08:04:50|86609.5|86584.5|86609.4|86584.4|86611.7|86586.7|86608.3|86583.3|43
1629187500000|2021-08-17 08:05:00|86608.8|86583.8|86604.8|86579.8|86609|86584|86604.6|86579.6|43
1629187510000|2021-08-17 08:05:10|86604.9|86579.9|86602.2|86577.2|86604.9|86579.9|86601.9|86576.9|45
1629187520000|2021-08-17 08:05:20|86602.4|86577.4|86602.9|86577.9|86603|86578|86601.9|86576.9|23
1629187530000|2021-08-17 08:05:30|86602.8|86577.8|86602.7|86577.7|86603.9|86578.9|86602.2|86577.2|38
1629187540000|2021-08-17 08:05:40|86602.5|86577.5|86602|86577|86602.6|86577.6|86601.7|86576.7|15
1629187550000|2021-08-17 08:05:50|86601.9|86576.9|86599.3|86574.3|86602.3|86577.3|86597.5|86572.5|39
1629187560000|2021-08-17 08:06:00|86599.2|86574.2|86598.2|86573.2|86600.2|86575.2|86598.2|86573.2|31
1629187570000|2021-08-17 08:06:10|86598.7|86573.7|86597.3|86572.3|86600.3|86575.3|86596.7|86571.7|37
1629187580000|2021-08-17 08:06:20|86597.2|86572.2|86598|86573|86598.7|86573.7|86594.3|86569.3|34
1629187590000|2021-08-17 08:06:30|86597.4|86572.4|86600.7|86575.7|86601.8|86576.8|86597|86572|36
1629187600000|2021-08-17 08:06:40|86600.8|86575.8|86597.7|86572.7|86601.1|86576.1|86596.8|86571.8|43
1629187610000|2021-08-17 08:06:50|86597.3|86572.3|86594.5|86569.5|86597.8|86572.8|86594.1|86569.1|29
1629187620000|2021-08-17 08:07:00|86594.1|86569.1|86587.1|86562.1|86596.4|86571.4|86587.1|86562.1|51
1629187630000|2021-08-17 08:07:10|86584.3|86559.3|86579.7|86554.7|86584.3|86559.3|86579.4|86554.4|48
1629187640000|2021-08-17 08:07:20|86579.8|86554.8|86581.3|86556.3|86581.3|86556.3|86579.6|86554.6|22
1629187650000|2021-08-17 08:07:30|86581.1|86556.1|86578|86553|86581.1|86556.1|86577.5|86552.5|21
1629187660000|2021-08-17 08:07:40|86577.9|86552.9|86578|86553|86578.4|86553.4|86576.9|86551.9|28
1629187670000|2021-08-17 08:07:50|86577.4|86552.4|86579.5|86554.5|86579.5|86554.5|86577.3|86552.3|26
1629187680000|2021-08-17 08:08:00|86579.6|86554.6|86577.7|86552.7|86580.3|86555.3|86577.5|86552.5|30
1629187690000|2021-08-17 08:08:10|86577.2|86552.2|86573.6|86548.6|86577.5|86552.5|86573.5|86548.5|46
1629187700000|2021-08-17 08:08:20|86573.5|86548.5|86573.2|86548.2|86573.7|86548.7|86569.9|86544.9|31
1629187710000|2021-08-17 08:08:30|86573.3|86548.3|86575.7|86550.7|86577|86552|86573|86548|53
1629187720000|2021-08-17 08:08:40|86575.5|86550.5|86571|86546|86575.5|86550.5|86570|86545|36
1629187730000|2021-08-17 08:08:50|86571.1|86546.1|86571|86546|86572.1|86547.1|86570.9|86545.9|36
1629187740000|2021-08-17 08:09:00|86571.1|86546.1|86571.7|86546.7|86572|86547|86571.1|86546.1|33
1629187750000|2021-08-17 08:09:10|86571.9|86546.9|86571.3|86546.3|86572|86547|86570.6|86545.6|30
1629187760000|2021-08-17 08:09:20|86570.8|86545.8|86560.3|86535.3|86571.3|86546.3|86560.3|86535.3|54
1629187770000|2021-08-17 08:09:30|86560.2|86535.2|86564.1|86539.1|86564.2|86539.2|86559.8|86534.8|43
1629187780000|2021-08-17 08:09:40|86563.9|86538.9|86564.1|86539.1|86567|86542|86563.6|86538.6|44
1629187790000|2021-08-17 08:09:50|86564.2|86539.2|86563.7|86538.7|86564.7|86539.7|86563.2|86538.2|42
1629187800000|2021-08-17 08:10:00|86563.8|86538.8|86565.4|86540.4|86565.5|86540.5|86563|86538|32
1629187810000|2021-08-17 08:10:10|86565.6|86540.6|86561.5|86536.5|86565.6|86540.6|86561|86536|44
1629187820000|2021-08-17 08:10:20|86560.9|86535.9|86553.5|86528.5|86561.4|86536.4|86553.5|86528.5|48
1629187830000|2021-08-17 08:10:30|86553.6|86528.6|86555.9|86530.9|86556.2|86531.2|86545.7|86520.7|68
1629187840000|2021-08-17 08:10:40|86555.7|86530.7|86561.1|86536.1|86561.4|86536.4|86555.7|86530.7|44
1629187850000|2021-08-17 08:10:50|86560.2|86535.2|86559.6|86534.6|86563.1|86538.1|86559.5|86534.5|34
1629187860000|2021-08-17 08:11:00|86559.4|86534.4|86550.3|86525.3|86560.3|86535.3|86550.2|86525.2|52
1629187870000|2021-08-17 08:11:10|86551.3|86526.3|86551.3|86526.3|86552.3|86527.3|86549.8|86524.8|35
1629187880000|2021-08-17 08:11:20|86551.4|86526.4|86545.9|86520.9|86551.4|86526.4|86545.5|86520.5|36
1629187890000|2021-08-17 08:11:30|86545.8|86520.8|86549.6|86524.6|86550.2|86525.2|86545.8|86520.8|44
1629187900000|2021-08-17 08:11:40|86549.5|86524.5|86543.4|86518.4|86549.5|86524.5|86541|86516|47
1629187910000|2021-08-17 08:11:50|86544.6|86519.6|86538.9|86513.9|86544.6|86519.6|86538.9|86513.9|39
1629187920000|2021-08-17 08:12:00|86539|86514|86527.9|86502.9|86539.5|86514.5|86524.5|86499.5|54
1629187930000|2021-08-17 08:12:10|86527.6|86502.6|86525.9|86500.9|86530.6|86505.6|86525.7|86500.7|63
1629187940000|2021-08-17 08:12:20|86526.1|86501.1|86525|86500|86526.9|86501.9|86520.4|86495.4|52
1629187950000|2021-08-17 08:12:30|86527|86502|86523.6|86498.6|86527.7|86502.7|86522.9|86497.9|52
1629187960000|2021-08-17 08:12:40|86524|86499|86528.1|86503.1|86532.2|86507.2|86523.3|86498.3|43
1629187970000|2021-08-17 08:12:50|86527.8|86502.8|86524.4|86499.4|86531.2|86506.2|86524.3|86499.3|47
1629187980000|2021-08-17 08:13:00|86523.4|86498.4|86525|86500|86526.1|86501.1|86519.9|86494.9|65
1629187990000|2021-08-17 08:13:10|86525.2|86500.2|86524.1|86499.1|86526.2|86501.2|86524.1|86499.1|44
1629188000000|2021-08-17 08:13:20|86524.4|86499.4|86524.9|86499.9|86525.4|86500.4|86523.9|86498.9|20
1629188010000|2021-08-17 08:13:30|86525|86500|86524.7|86499.7|86525.6|86500.6|86520.1|86495.1|45
1629188020000|2021-08-17 08:13:40|86525.3|86500.3|86522.7|86497.7|86525.3|86500.3|86521.7|86496.7|50
1629188030000|2021-08-17 08:13:50|86522|86497|86527.8|86502.8|86528.5|86503.5|86520.6|86495.6|42
1629188040000|2021-08-17 08:14:00|86528.1|86503.1|86543.4|86518.4|86544.6|86519.6|86526.7|86501.7|56
1629188050000|2021-08-17 08:14:10|86543.9|86518.9|86542.5|86517.5|86544|86519|86541.8|86516.8|40
1629188060000|2021-08-17 08:14:20|86542.4|86517.4|86543.5|86518.5|86547.9|86522.9|86542.3|86517.3|39
1629188070000|2021-08-17 08:14:30|86543.6|86518.6|86549.9|86524.9|86551.4|86526.4|86543.2|86518.2|52
1629188080000|2021-08-17 08:14:40|86550.3|86525.3|86547.8|86522.8|86552|86527|86546.6|86521.6|34
1629188090000|2021-08-17 08:14:50|86549.4|86524.4|86571.2|86546.2|86571.3|86546.3|86547.3|86522.3|53
1629188100000|2021-08-17 08:15:00|86570.9|86545.9|86580.3|86555.3|86581.5|86556.5|86570.9|86545.9|65
1629188110000|2021-08-17 08:15:10|86580.8|86555.8|86561.2|86536.2|86581.1|86556.1|86558.7|86533.7|45
1629188120000|2021-08-17 08:15:20|86561.1|86536.1|86559.4|86534.4|86561.4|86536.4|86558.9|86533.9|36
1629188130000|2021-08-17 08:15:30|86559.8|86534.8|86559.5|86534.5|86560.1|86535.1|86559.5|86534.5|18
1629188140000|2021-08-17 08:15:40|86559.9|86534.9|86549.8|86524.8|86560|86535|86549.8|86524.8|40
1629188150000|2021-08-17 08:15:50|86550.1|86525.1|86549.3|86524.3|86550.1|86525.1|86545.8|86520.8|49
1629188160000|2021-08-17 08:16:00|86549.8|86524.8|86548.8|86523.8|86553.5|86528.5|86546.8|86521.8|51
1629188170000|2021-08-17 08:16:10|86556.5|86531.5|86555.5|86530.5|86557.5|86532.5|86553.1|86528.1|51
1629188180000|2021-08-17 08:16:20|86555.6|86530.6|86556.8|86531.8|86558.8|86533.8|86555.2|86530.2|36
1629188190000|2021-08-17 08:16:30|86557|86532|86556|86531|86557.9|86532.9|86555.7|86530.7|34
1629188200000|2021-08-17 08:16:40|86555.6|86530.6|86548.3|86523.3|86556.2|86531.2|86548.3|86523.3|51
1629188210000|2021-08-17 08:16:50|86551.2|86526.2|86550.6|86525.6|86552.4|86527.4|86548.9|86523.9|45
1629188220000|2021-08-17 08:17:00|86551.5|86526.5|86551.1|86526.1|86552.4|86527.4|86543.2|86518.2|47
1629188230000|2021-08-17 08:17:10|86551.3|86526.3|86553|86528|86553.3|86528.3|86550.3|86525.3|42
1629188240000|2021-08-17 08:17:20|86552.9|86527.9|86564.3|86539.3|86568|86543|86552.9|86527.9|52
1629188250000|2021-08-17 08:17:30|86563.8|86538.8|86573.5|86548.5|86575.1|86550.1|86563.8|86538.8|46
1629188260000|2021-08-17 08:17:40|86573.8|86548.8|86577.5|86552.5|86578.7|86553.7|86573.3|86548.3|45
1629188270000|2021-08-17 08:17:50|86578.3|86553.3|86583.6|86558.6|86584.4|86559.4|86577.6|86552.6|50
1629188280000|2021-08-17 08:18:00|86583|86558|86583|86558|86583|86558|86576.6|86551.6|55
1629188290000|2021-08-17 08:18:10|86583.3|86558.3|86581.1|86556.1|86583.3|86558.3|86580.5|86555.5|36
1629188300000|2021-08-17 08:18:20|86580.8|86555.8|86584.9|86559.9|86585.4|86560.4|86577.4|86552.4|42
1629188310000|2021-08-17 08:18:30|86585.3|86560.3|86583.2|86558.2|86585.7|86560.7|86583.2|86558.2|27
1629188320000|2021-08-17 08:18:40|86583.8|86558.8|86582.3|86557.3|86584|86559|86581.6|86556.6|25
1629188330000|2021-08-17 08:18:50|86582.4|86557.4|86582.2|86557.2|86582.8|86557.8|86582.1|86557.1|17
1629188340000|2021-08-17 08:19:00|86582.4|86557.4|86569.9|86544.9|86582.6|86557.6|86569.7|86544.7|51
1629188350000|2021-08-17 08:19:10|86569.7|86544.7|86573.1|86548.1|86573.1|86548.1|86566.7|86541.7|59
1629188360000|2021-08-17 08:19:20|86573.8|86548.8|86572.2|86547.2|86574.2|86549.2|86570.8|86545.8|47
1629188370000|2021-08-17 08:19:30|86571.9|86546.9|86570.9|86545.9|86576.1|86551.1|86570.4|86545.4|48
1629188380000|2021-08-17 08:19:40|86570.5|86545.5|86571.1|86546.1|86571.5|86546.5|86569.7|86544.7|44
1629188390000|2021-08-17 08:19:50|86571.3|86546.3|86576.9|86551.9|86576.9|86551.9|86570.4|86545.4|50
1629188400000|2021-08-17 08:20:00|86577.1|86552.1|86577.2|86552.2|86578.1|86553.1|86576.5|86551.5|37
1629188410000|2021-08-17 08:20:10|86577|86552|86585.2|86560.2|86586.5|86561.5|86576.4|86551.4|56
1629188420000|2021-08-17 08:20:20|86584.7|86559.7|86592.6|86567.6|86592.8|86567.8|86584.7|86559.7|62
1629188430000|2021-08-17 08:20:30|86592.2|86567.2|86579.7|86554.7|86593.3|86568.3|86579.3|86554.3|60
1629188440000|2021-08-17 08:20:40|86579.2|86554.2|86568.9|86543.9|86583.4|86556.4|86564.8|86528.1|58
1629188450000|2021-08-17 08:20:50|86569.1|86544.1|86563|86538|86569.1|86544.1|86562.1|86537.1|49
1629188460000|2021-08-17 08:21:00|86563.4|86538.4|86560|86535|86563.7|86538.7|86558|86533|46
1629188470000|2021-08-17 08:21:10|86559.8|86534.8|86555.9|86530.9|86560.6|86535.6|86555.4|86530.4|53
1629188480000|2021-08-17 08:21:20|86556.4|86531.4|86563.1|86538.1|86564|86539|86555.5|86530.5|51
1629188490000|2021-08-17 08:21:30|86563.2|86538.2|86559.4|86534.4|86564.9|86539.9|86555.7|86530.7|55
1629188500000|2021-08-17 08:21:40|86559.3|86534.3|86555.7|86530.7|86560.5|86535.5|86554.4|86529.4|54
1629188510000|2021-08-17 08:21:50|86555.8|86530.8|86553.8|86528.8|86555.8|86530.8|86549.2|86524.2|54
1629188520000|2021-08-17 08:22:00|86555.3|86530.3|86530.4|86505.4|86556.2|86531.2|86530.4|86505.4|67
1629188530000|2021-08-17 08:22:10|86528.8|86503.8|86525.6|86500.6|86528.8|86503.8|86525.5|86500.5|46
1629188540000|2021-08-17 08:22:20|86525.5|86500.5|86528|86503|86528.3|86503.3|86524.5|86499.5|41
1629188550000|2021-08-17 08:22:30|86528.1|86503.1|86525.8|86500.8|86528.5|86503.5|86524.8|86499.8|47
1629188560000|2021-08-17 08:22:40|86525.7|86500.7|86528|86503|86529|86504|86525.7|86500.7|43
1629188570000|2021-08-17 08:22:50|86528.2|86503.2|86530.8|86505.8|86531.4|86506.4|86527.7|86502.7|55
1629188580000|2021-08-17 08:23:00|86531|86506|86527.4|86502.4|86531.1|86506.1|86523.2|86498.2|50
1629188590000|2021-08-17 08:23:10|86526.9|86501.9|86534|86509|86535.1|86510.1|86526.9|86501.9|60
1629188600000|2021-08-17 08:23:20|86535.9|86510.9|86535.2|86510.2|86538.9|86513.9|86534.7|86509.7|50
1629188610000|2021-08-17 08:23:30|86535.5|86510.5|86535.6|86510.6|86537.2|86512.2|86534.1|86509.1|34
1629188620000|2021-08-17 08:23:40|86535.4|86510.4|86530.3|86505.3|86535.4|86510.4|86528.4|86503.4|44
1629188630000|2021-08-17 08:23:50|86530.5|86505.5|86530.3|86505.3|86531.1|86506.1|86524.6|86499.6|47
1629188640000|2021-08-17 08:24:00|86529.4|86504.4|86532.3|86507.3|86534|86509|86528.9|86503.9|53
1629188650000|2021-08-17 08:24:10|86532.2|86507.2|86531.5|86506.5|86532.3|86507.3|86529.6|86504.6|58
1629188660000|2021-08-17 08:24:20|86531.9|86506.9|86532.2|86507.2|86534.9|86509.9|86531.7|86506.7|44
1629188670000|2021-08-17 08:24:30|86532.3|86507.3|86530.1|86505.1|86535.4|86510.4|86527.2|86502.2|50
1629188680000|2021-08-17 08:24:40|86530.5|86505.5|86520|86495|86531.1|86506.1|86520|86495|51
1629188690000|2021-08-17 08:24:50|86519.4|86494.4|86517.2|86492.2|86519.8|86494.8|86516.6|86491.6|52
1629188700000|2021-08-17 08:25:00|86517.9|86492.9|86519.3|86494.3|86519.7|86494.7|86515.1|86490.1|45
1629188710000|2021-08-17 08:25:10|86518.9|86493.9|86508|86483|86519.8|86494.8|86508|86483|43
1629188720000|2021-08-17 08:25:20|86508.2|86483.2|86507.1|86482.1|86509.7|86484.7|86503.6|86478.6|58
1629188730000|2021-08-17 08:25:30|86506.8|86481.8|86511.4|86486.4|86511.6|86486.6|86506|86481|52
1629188740000|2021-08-17 08:25:40|86510.9|86485.9|86514|86489|86515.1|86490.1|86510|86485|44
1629188750000|2021-08-17 08:25:50|86514.4|86489.4|86513|86488|86515.5|86490.5|86510.9|86485.9|45
1629188760000|2021-08-17 08:26:00|86512.9|86487.9|86508.9|86483.9|86514.7|86489.7|86507.8|86482.8|58
1629188770000|2021-08-17 08:26:10|86509.1|86484.1|86506.9|86481.9|86513.2|86488.2|86506.1|86481.1|55
1629188780000|2021-08-17 08:26:20|86507.3|86482.3|86510|86485|86510.2|86485.2|86507.1|86482.1|35
1629188790000|2021-08-17 08:26:30|86510.5|86485.5|86511|86486|86513.9|86488.9|86510.1|86485.1|54
1629188800000|2021-08-17 08:26:40|86511.2|86486.2|86516.3|86491.3|86518.4|86493.4|86511.2|86486.2|47
1629188810000|2021-08-17 08:26:50|86516.1|86491.1|86516.3|86491.3|86518.1|86493.1|86514.9|86489.9|44
1629188820000|2021-08-17 08:27:00|86517.7|86492.7|86517.9|86492.9|86518.2|86493.2|86517.1|86492.1|29
1629188830000|2021-08-17 08:27:10|86517.6|86492.6|86517.6|86492.6|86517.9|86492.9|86517.1|86492.1|32
1629188840000|2021-08-17 08:27:20|86517.3|86492.3|86520.6|86495.6|86520.6|86495.6|86517.1|86492.1|28
1629188850000|2021-08-17 08:27:30|86519.1|86494.1|86514.7|86489.7|86519.9|86494.9|86514.6|86489.6|51
1629188860000|2021-08-17 08:27:40|86514.8|86489.8|86517.2|86492.2|86517.4|86492.4|86513.2|86488.2|53
1629188870000|2021-08-17 08:27:50|86516.9|86491.9|86518.2|86493.2|86519.1|86494.1|86515.6|86490.6|47
1629188880000|2021-08-17 08:28:00|86518.1|86493.1|86522.1|86497.1|86523.1|86498.1|86517.5|86492.5|43
1629188890000|2021-08-17 08:28:10|86522.6|86497.6|86523.5|86498.5|86524|86499|86522.5|86497.5|48
1629188900000|2021-08-17 08:28:20|86523.7|86498.7|86523.6|86498.6|86524.6|86499.6|86523.3|86498.3|30
1629188910000|2021-08-17 08:28:30|86523.9|86498.9|86529.1|86504.1|86529.1|86504.1|86522.9|86497.9|47
1629188920000|2021-08-17 08:28:40|86529.4|86504.4|86528.9|86503.9|86529.4|86504.4|86526|86501|55
1629188930000|2021-08-17 08:28:50|86529.5|86504.5|86528.4|86503.4|86531.1|86506.1|86527.5|86502.5|46
1629188940000|2021-08-17 08:29:00|86528.5|86503.5|86524|86499|86528.9|86503.9|86522.9|86497.9|33
1629188950000|2021-08-17 08:29:10|86524.3|86499.3|86523.7|86498.7|86524.6|86499.6|86522.8|86497.8|29
1629188960000|2021-08-17 08:29:20|86524.1|86499.1|86523.6|86498.6|86524.9|86499.9|86523|86498|26
1629188970000|2021-08-17 08:29:30|86523.5|86498.5|86522.5|86497.5|86523.7|86498.7|86522.4|86497.4|33
1629188980000|2021-08-17 08:29:40|86522.4|86497.4|86522.6|86497.6|86522.9|86497.9|86521.6|86496.6|30
1629188990000|2021-08-17 08:29:50|86523.4|86498.4|86516.4|86491.4|86523.4|86498.4|86514.6|86489.6|36
1629189000000|2021-08-17 08:30:00|86516.1|86491.1|86527.9|86502.9|86529.6|86504.6|86516.1|86491.1|57
1629189010000|2021-08-17 08:30:10|86527.4|86502.4|86523.3|86498.3|86534.8|86509.8|86522.7|86497.7|46
1629189020000|2021-08-17 08:30:20|86520.4|86495.4|86518.4|86493.4|86536.8|86501|86515.2|86486.6|45
1629189030000|2021-08-17 08:30:30|86517.6|86492.6|86534.6|86484.6|86539.2|86499.3|86512.3|86484.6|57
1629189040000|2021-08-17 08:30:40|86534.4|86484.4|86538.7|86488.7|86539.8|86499.7|86521.4|86483.7|49
1629189050000|2021-08-17 08:30:50|86538.6|86488.6|86537.9|86487.9|86540.2|86490.2|86537.4|86487.4|36
1629189060000|2021-08-17 08:31:00|86537.8|86487.8|86525.1|86500.1|86538.3|86502.1|86523.4|86487.8|38
1629189070000|2021-08-17 08:31:10|86525.4|86500.4|86525.1|86500.1|86543.7|86505.5|86523.9|86491|22
1629189080000|2021-08-17 08:31:20|86525.4|86500.4|86526.7|86501.7|86528.2|86503.2|86523.8|86498.8|39
1629189090000|2021-08-17 08:31:30|86526.8|86501.8|86530.3|86505.3|86543.7|86506.3|86524.8|86493.5|37
1629189100000|2021-08-17 08:31:40|86529.8|86504.8|86530.2|86505.2|86532|86507|86529|86504|42
1629189110000|2021-08-17 08:31:50|86530.6|86505.6|86531.4|86506.4|86533.3|86508.3|86529.4|86504.4|44
1629189120000|2021-08-17 08:32:00|86531.6|86506.6|86536.1|86511.1|86538.5|86513.5|86531.2|86506.2|51
1629189130000|2021-08-17 08:32:10|86536|86511|86532.7|86507.7|86540.4|86515.4|86531.9|86506.9|54
1629189140000|2021-08-17 08:32:20|86532.6|86507.6|86534.9|86509.9|86536.2|86511.2|86532.6|86507.6|33
1629189150000|2021-08-17 08:32:30|86534.5|86509.5|86540.8|86515.8|86540.8|86515.8|86532.7|86507.7|32
1629189160000|2021-08-17 08:32:40|86538.5|86513.5|86540|86515|86540.9|86515.9|86536.9|86511.9|40
1629189170000|2021-08-17 08:32:50|86539.7|86514.7|86541.2|86516.2|86543.8|86518.8|86539.3|86514.3|40
1629189180000|2021-08-17 08:33:00|86541.6|86516.6|86544.5|86519.5|86544.5|86519.5|86541.6|86516.6|33
1629189190000|2021-08-17 08:33:10|86544.1|86519.1|86539|86514|86544.1|86519.1|86538.1|86513.1|33
1629189200000|2021-08-17 08:33:20|86538.1|86513.1|86535.3|86510.3|86539.2|86514.2|86534.7|86509.7|39
1629189210000|2021-08-17 08:33:30|86535.8|86510.8|86535.6|86510.6|86535.8|86510.8|86534.4|86509.4|39
1629189220000|2021-08-17 08:33:40|86535.7|86510.7|86535.4|86510.4|86536|86511|86531.3|86506.3|39
1629189230000|2021-08-17 08:33:50|86535.2|86510.2|86529.7|86504.7|86536.1|86511.1|86529.7|86504.7|32
1629189240000|2021-08-17 08:34:00|86529.4|86504.4|86526|86501|86531.9|86506.9|86525.2|86500.2|49
1629189250000|2021-08-17 08:34:10|86526.6|86501.6|86527.7|86502.7|86529.4|86504.4|86526.1|86501.1|52
1629189260000|2021-08-17 08:34:20|86527.8|86502.8|86525.1|86500.1|86527.8|86502.8|86524.1|86499.1|46
1629189270000|2021-08-17 08:34:30|86524.9|86499.9|86526.7|86501.7|86527.8|86502.8|86524.9|86499.9|44
1629189280000|2021-08-17 08:34:40|86527.2|86502.2|86530|86505|86531.2|86506.2|86527|86502|37
1629189290000|2021-08-17 08:34:50|86529.8|86504.8|86526.6|86501.6|86529.8|86504.8|86525.5|86500.5|45
1629189300000|2021-08-17 08:35:00|86526.7|86501.7|86526.4|86501.4|86527.6|86502.6|86525.3|86500.3|39
1629189310000|2021-08-17 08:35:10|86525.9|86500.9|86516.3|86491.3|86525.9|86500.9|86515|86490|48
1629189320000|2021-08-17 08:35:20|86516.2|86491.2|86517.7|86492.7|86517.9|86492.9|86515.6|86490.6|28
1629189330000|2021-08-17 08:35:30|86517|86492|86515.1|86490.1|86517.2|86492.2|86514.1|86489.1|37
1629189340000|2021-08-17 08:35:40|86514.9|86489.9|86516.7|86491.7|86518.4|86493.4|86514.9|86489.9|51
1629189350000|2021-08-17 08:35:50|86516.6|86491.6|86517.2|86492.2|86517.6|86492.6|86516.4|86491.4|30
1629189360000|2021-08-17 08:36:00|86517.1|86492.1|86524|86499|86526.4|86501.4|86516.8|86491.8|45
1629189370000|2021-08-17 08:36:10|86524.2|86499.2|86524.4|86499.4|86525.5|86500.5|86522.9|86497.9|32
1629189380000|2021-08-17 08:36:20|86525.2|86500.2|86525.6|86500.6|86525.6|86500.6|86524.1|86499.1|35
1629189390000|2021-08-17 08:36:30|86525.7|86500.7|86528.3|86503.3|86530.8|86505.8|86525.7|86500.7|48
1629189400000|2021-08-17 08:36:40|86528|86503|86527.1|86502.1|86528.3|86503.3|86527.1|86502.1|32
1629189410000|2021-08-17 08:36:50|86527|86502|86523.2|86498.2|86527.9|86502.9|86520.6|86495.6|33
1629189420000|2021-08-17 08:37:00|86523|86498|86521.1|86496.1|86523.2|86498.2|86518.8|86493.8|42
1629189430000|2021-08-17 08:37:10|86520.9|86495.9|86524.7|86499.7|86526.3|86501.3|86520.1|86495.1|34
1629189440000|2021-08-17 08:37:20|86524.6|86499.6|86522.7|86497.7|86527.4|86502.4|86522.7|86497.7|26
1629189450000|2021-08-17 08:37:30|86522.9|86497.9|86523.8|86498.8|86524.4|86499.4|86522.8|86497.8|32
1629189460000|2021-08-17 08:37:40|86522.5|86497.5|86524.1|86499.1|86524.1|86499.1|86522.1|86497.1|25
1629189470000|2021-08-17 08:37:50|86523|86498|86523.1|86498.1|86524.3|86499.3|86522.7|86497.7|17
1629189480000|2021-08-17 08:38:00|86523.6|86498.6|86528.8|86503.8|86530.2|86505.2|86521.7|86496.7|39
1629189490000|2021-08-17 08:38:10|86525.3|86500.3|86526.5|86501.5|86527.2|86502.2|86521.1|86496.1|46
1629189500000|2021-08-17 08:38:20|86526.2|86501.2|86522.3|86497.3|86526.9|86501.9|86522.3|86497.3|55
1629189510000|2021-08-17 08:38:30|86522.5|86497.5|86518|86493|86523.6|86498.6|86516.6|86491.6|44
1629189520000|2021-08-17 08:38:40|86517.8|86492.8|86514.1|86489.1|86519.5|86494.5|86514.1|86489.1|46
1629189530000|2021-08-17 08:38:50|86516.1|86491.1|86516.8|86491.8|86516.8|86491.8|86513|86488|26
1629189540000|2021-08-17 08:39:00|86516.2|86491.2|86522.1|86497.1|86522.1|86497.1|86514.6|86489.6|39
1629189550000|2021-08-17 08:39:10|86522.2|86497.2|86517.8|86492.8|86523|86498|86516.1|86491.1|54
1629189560000|2021-08-17 08:39:20|86517.9|86492.9|86517.4|86492.4|86518.5|86493.5|86516.8|86491.8|24
1629189570000|2021-08-17 08:39:30|86517.2|86492.2|86517.2|86492.2|86517.5|86492.5|86516.4|86491.4|22
1629189580000|2021-08-17 08:39:40|86517.3|86492.3|86517.8|86492.8|86517.8|86492.8|86516.3|86491.3|21
1629189590000|2021-08-17 08:39:50|86517.7|86492.7|86517.4|86492.4|86518.8|86493.8|86517.4|86492.4|8
1629189600000|2021-08-17 08:40:00|86518|86493|86525.8|86500.8|86527.3|86502.3|86518|86493|45
1629189610000|2021-08-17 08:40:10|86525.5|86500.5|86523.4|86498.4|86525.8|86500.8|86523.3|86498.3|35
1629189620000|2021-08-17 08:40:20|86523.3|86498.3|86522.9|86497.9|86523.8|86498.8|86522.9|86497.9|26
1629189630000|2021-08-17 08:40:30|86519.7|86494.7|86521.3|86496.3|86521.7|86496.7|86519.2|86494.2|38
1629189640000|2021-08-17 08:40:40|86521.5|86496.5|86520.3|86495.3|86522.2|86497.2|86520.3|86495.3|25
1629189650000|2021-08-17 08:40:50|86520.4|86495.4|86519.5|86494.5|86520.6|86495.6|86516.4|86491.4|32
1629189660000|2021-08-17 08:41:00|86519.6|86494.6|86517.4|86492.4|86519.6|86494.6|86516.8|86491.8|25
1629189670000|2021-08-17 08:41:10|86517.1|86492.1|86515|86490|86522.2|86497.2|86514.2|86489.2|45
1629189680000|2021-08-17 08:41:20|86515.4|86490.4|86517.6|86492.6|86519.2|86494.2|86514.7|86489.7|29
1629189690000|2021-08-17 08:41:30|86517.2|86492.2|86518.9|86493.9|86520.1|86495.1|86516.9|86491.9|38
1629189700000|2021-08-17 08:41:40|86519.1|86494.1|86522.1|86497.1|86523.7|86498.7|86519|86494|41
1629189710000|2021-08-17 08:41:50|86522.6|86497.6|86525.7|86500.7|86525.7|86500.7|86521.1|86496.1|46
1629189720000|2021-08-17 08:42:00|86525.8|86500.8|86527.6|86502.6|86528.4|86503.4|86525.3|86500.3|49
1629189730000|2021-08-17 08:42:10|86528.7|86503.7|86528|86503|86529.4|86504.4|86527.8|86502.8|31
1629189740000|2021-08-17 08:42:20|86527.9|86502.9|86535.1|86510.1|86535.2|86510.2|86527.8|86502.8|33
1629189750000|2021-08-17 08:42:30|86535.6|86510.6|86534.6|86509.6|86536.8|86511.8|86533.5|86508.5|45
1629189760000|2021-08-17 08:42:40|86532.7|86507.7|86536.1|86511.1|86537|86512|86532.7|86507.7|48
1629189770000|2021-08-17 08:42:50|86536.6|86511.6|86536.6|86511.6|86537.1|86512.1|86536|86511|37
1629189780000|2021-08-17 08:43:00|86536.5|86511.5|86536.4|86511.4|86536.7|86511.7|86536.1|86511.1|23
1629189790000|2021-08-17 08:43:10|86536.2|86511.2|86536.4|86511.4|86538.1|86513.1|86536.1|86511.1|28
1629189800000|2021-08-17 08:43:20|86536.6|86511.6|86536.6|86511.6|86537|86512|86536.3|86511.3|18
1629189810000|2021-08-17 08:43:30|86536.8|86511.8|86539|86514|86539.3|86514.3|86535.8|86510.8|29
1629189820000|2021-08-17 08:43:40|86540.9|86515.9|86541.1|86516.1|86541.6|86516.6|86538.6|86513.6|45
1629189830000|2021-08-17 08:43:50|86540.6|86515.6|86536.7|86511.7|86540.6|86515.6|86535|86510|40
1629189840000|2021-08-17 08:44:00|86536.3|86511.3|86540.6|86515.6|86541.6|86516.6|86536.2|86511.2|32
1629189850000|2021-08-17 08:44:10|86541|86516|86553.2|86528.2|86553.2|86528.2|86541|86516|45
1629189860000|2021-08-17 08:44:20|86553.3|86528.3|86553.7|86528.7|86553.8|86528.8|86552.7|86527.7|26
1629189870000|2021-08-17 08:44:30|86553.4|86528.4|86563.6|86538.6|86564|86539|86553.3|86528.3|51
1629189880000|2021-08-17 08:44:40|86563.8|86538.8|86564.4|86539.4|86564.5|86539.5|86562.7|86537.7|37
1629189890000|2021-08-17 08:44:50|86564|86539|86564.2|86539.2|86564.6|86539.6|86563.1|86538.1|31
1629189900000|2021-08-17 08:45:00|86564.7|86539.7|86564.1|86539.1|86564.9|86539.9|86563.6|86538.6|27
1629189910000|2021-08-17 08:45:10|86564.3|86539.3|86564.6|86539.6|86565.6|86540.6|86563.6|86538.6|30
1629189920000|2021-08-17 08:45:20|86563.7|86538.7|86568.6|86543.6|86569.8|86544.8|86563.7|86538.7|44
1629189930000|2021-08-17 08:45:30|86568.2|86543.2|86567.8|86542.8|86569|86544|86567.3|86542.3|28
1629189940000|2021-08-17 08:45:40|86567.7|86542.7|86567.7|86542.7|86567.9|86542.9|86567.5|86542.5|13
1629189950000|2021-08-17 08:45:50|86567.1|86542.1|86567.8|86542.8|86568.7|86543.7|86566.1|86541.1|33
1629189960000|2021-08-17 08:46:00|86567.4|86542.4|86571|86546|86584.4|86547.1|86565.4|86534|52
1629189970000|2021-08-17 08:46:10|86571.5|86546.5|86575.1|86550.1|86577.2|86552.2|86570.5|86545.5|51
1629189980000|2021-08-17 08:46:20|86573.9|86548.9|86575.9|86550.9|86576.6|86551.6|86573.9|86548.9|31
1629189990000|2021-08-17 08:46:30|86573.7|86548.7|86573.6|86548.6|86575.1|86550.1|86572.4|86547.4|42
1629190000000|2021-08-17 08:46:40|86572.8|86547.8|86577.5|86552.5|86578.1|86553.1|86572.8|86547.8|47
1629190010000|2021-08-17 08:46:50|86577.6|86552.6|86579.6|86554.6|86580.5|86555.5|86576.1|86551.1|48
1629190020000|2021-08-17 08:47:00|86579.5|86554.5|86581|86556|86581.3|86556.3|86579.5|86554.5|37
1629190030000|2021-08-17 08:47:10|86580.5|86555.5|86582.6|86557.6|86584.2|86559.2|86580.2|86555.2|44
1629190040000|2021-08-17 08:47:20|86582.7|86557.7|86581.5|86556.5|86583.9|86558.9|86579.6|86554.6|47
1629190050000|2021-08-17 08:47:30|86581.3|86556.3|86580.5|86555.5|86581.9|86556.9|86579.9|86554.9|22
1629190060000|2021-08-17 08:47:40|86580.6|86555.6|86579.9|86554.9|86581.5|86556.5|86579.2|86554.2|40
1629190070000|2021-08-17 08:47:50|86579.8|86554.8|86580.1|86555.1|86580.9|86555.9|86579.5|86554.5|34
1629190080000|2021-08-17 08:48:00|86580|86555|86575.1|86550.1|86585.4|86560.4|86575.1|86550.1|45
1629190090000|2021-08-17 08:48:10|86573.5|86548.5|86572.7|86547.7|86575.1|86550.1|86572.1|86547.1|38
1629190100000|2021-08-17 08:48:20|86573.5|86548.5|86579.4|86554.4|86579.9|86554.9|86573.5|86548.5|50
1629190110000|2021-08-17 08:48:30|86579.3|86554.3|86579.5|86554.5|86580.3|86555.3|86579.1|86554.1|33
1629190120000|2021-08-17 08:48:40|86579.6|86554.6|86579.3|86554.3|86580.2|86555.2|86579.2|86554.2|29
1629190130000|2021-08-17 08:48:50|86579.4|86554.4|86572.4|86547.4|86579.4|86554.4|86570.6|86545.6|44
1629190140000|2021-08-17 08:49:00|86572|86547|86572.8|86547.8|86572.8|86547.8|86571.1|86546.1|40
1629190150000|2021-08-17 08:49:10|86572|86547|86586.9|86561.9|86587.7|86562.7|86571.8|86546.8|40
1629190160000|2021-08-17 08:49:20|86587.1|86562.1|86588.9|86563.9|86588.9|86563.9|86587.1|86562.1|28
1629190170000|2021-08-17 08:49:30|86588.2|86563.2|86582.5|86557.5|86588.2|86563.2|86582.5|86557.5|45
1629190180000|2021-08-17 08:49:40|86583|86558|86578.8|86553.8|86584|86559|86578.8|86553.8|56
1629190190000|2021-08-17 08:49:50|86579.6|86554.6|86578.5|86553.5|86580.8|86555.8|86574.2|86549.2|43
1629190200000|2021-08-17 08:50:00|86578.6|86553.6|86581.4|86556.4|86582.7|86557.7|86576.7|86551.7|48
1629190210000|2021-08-17 08:50:10|86581.8|86556.8|86574.8|86549.8|86582.1|86557.1|86574.8|86549.8|55
1629190220000|2021-08-17 08:50:20|86574.9|86549.9|86572.5|86547.5|86576.3|86551.3|86571.1|86546.1|50
1629190230000|2021-08-17 08:50:30|86572.6|86547.6|86573.6|86548.6|86573.6|86548.6|86570.6|86545.6|38
1629190240000|2021-08-17 08:50:40|86573.7|86548.7|86573.9|86548.9|86575|86550|86572.6|86547.6|45
1629190250000|2021-08-17 08:50:50|86573.8|86548.8|86576.3|86551.3|86577.5|86552.5|86573.8|86548.8|61
1629190260000|2021-08-17 08:51:00|86575|86550|86577|86552|86577.7|86552.7|86575|86550|47
1629190270000|2021-08-17 08:51:10|86576.9|86551.9|86575.9|86550.9|86576.9|86551.9|86574.4|86549.4|34
1629190280000|2021-08-17 08:51:20|86575.8|86550.8|86575.1|86550.1|86575.8|86550.8|86575.1|86550.1|28
1629190290000|2021-08-17 08:51:30|86575|86550|86574.8|86549.8|86575.8|86550.8|86574.1|86549.1|40
1629190300000|2021-08-17 08:51:40|86574.6|86549.6|86569.4|86544.4|86575.5|86550.5|86564.5|86539.5|43
1629190310000|2021-08-17 08:51:50|86569.6|86544.6|86565.4|86540.4|86569.7|86544.7|86565.1|86540.1|48
1629190320000|2021-08-17 08:52:00|86565.1|86540.1|86566.1|86541.1|86567.8|86542.8|86564.5|86539.5|36
1629190330000|2021-08-17 08:52:10|86566.3|86541.3|86560|86535|86566.3|86541.3|86560|86535|36
1629190340000|2021-08-17 08:52:20|86560.1|86535.1|86566.9|86541.9|86568.4|86543.4|86559.5|86534.5|42
1629190350000|2021-08-17 08:52:30|86567.9|86542.9|86570.7|86545.7|86571|86546|86567.4|86542.4|33
1629190360000|2021-08-17 08:52:40|86570|86545|86549|86524|86570.8|86545.8|86548.3|86523.3|43
1629190370000|2021-08-17 08:52:50|86548.2|86523.2|86554.4|86529.4|86554.4|86529.4|86548.2|86523.2|40
1629190380000|2021-08-17 08:53:00|86553.2|86528.2|86553.7|86528.7|86554.9|86529.9|86552.3|86527.3|37
1629190390000|2021-08-17 08:53:10|86553.3|86528.3|86551.9|86526.9|86553.3|86528.3|86550.4|86525.4|42
1629190400000|2021-08-17 08:53:20|86552.2|86527.2|86553.3|86528.3|86553.3|86528.3|86550.8|86525.8|42
1629190410000|2021-08-17 08:53:30|86552.9|86527.9|86552.5|86527.5|86554.7|86529.7|86551|86526|35
1629190420000|2021-08-17 08:53:40|86552.6|86527.6|86549.7|86524.7|86553.5|86528.5|86545.5|86520.5|52
1629190430000|2021-08-17 08:53:50|86549.6|86524.6|86549.7|86524.7|86552.4|86527.4|86549.3|86524.3|35
1629190440000|2021-08-17 08:54:00|86549.4|86524.4|86555.4|86530.4|86556.3|86531.3|86549.2|86524.2|36
1629190450000|2021-08-17 08:54:10|86554.7|86529.7|86550.7|86525.7|86555.8|86530.8|86549.9|86524.9|34
1629190460000|2021-08-17 08:54:20|86551|86526|86549.7|86524.7|86551.7|86526.7|86549.7|86524.7|37
1629190470000|2021-08-17 08:54:30|86549.6|86524.6|86548.7|86523.7|86549.6|86524.6|86547|86522|36
1629190480000|2021-08-17 08:54:40|86548.6|86523.6|86549.1|86524.1|86549.4|86524.4|86548.2|86523.2|32
1629190490000|2021-08-17 08:54:50|86549.3|86524.3|86550.9|86525.9|86553|86528|86549.3|86524.3|43
1629190500000|2021-08-17 08:55:00|86552.6|86527.6|86561|86536|86561|86536|86552|86527|51
1629190510000|2021-08-17 08:55:10|86560.2|86535.2|86562.4|86537.4|86562.6|86537.6|86559.3|86534.3|28
1629190520000|2021-08-17 08:55:20|86562.5|86537.5|86572.1|86547.1|86573.4|86548.4|86562.4|86537.4|53
1629190530000|2021-08-17 08:55:30|86572.5|86547.5|86567.2|86542.2|86572.5|86547.5|86567|86542|43
1629190540000|2021-08-17 08:55:40|86567.1|86542.1|86567.1|86542.1|86568.2|86543.2|86567|86542|24
1629190550000|2021-08-17 08:55:50|86567.8|86542.8|86569.5|86544.5|86570.5|86545.5|86566.2|86541.2|47
1629190560000|2021-08-17 08:56:00|86567.7|86542.7|86570.8|86545.8|86573|86548|86567.7|86542.7|41
1629190570000|2021-08-17 08:56:10|86570.3|86545.3|86569.4|86544.4|86571.2|86546.2|86568.9|86543.9|18
1629190580000|2021-08-17 08:56:20|86569|86544|86567.2|86542.2|86570.9|86545.9|86565.8|86540.8|31
1629190590000|2021-08-17 08:56:30|86566.9|86541.9|86562.8|86537.8|86568.8|86543.8|86561.4|86536.4|35
1629190600000|2021-08-17 08:56:40|86562.5|86537.5|86563.7|86538.7|86563.7|86538.7|86560.5|86535.5|39
1629190610000|2021-08-17 08:56:50|86563.2|86538.2|86564.1|86539.1|86566.5|86541.5|86563.2|86538.2|43
1629190620000|2021-08-17 08:57:00|86564|86539|86564.4|86539.4|86565.3|86540.3|86563.4|86538.4|36
1629190630000|2021-08-17 08:57:10|86564.5|86539.5|86570.2|86545.2|86570.2|86545.2|86564.5|86539.5|42
1629190640000|2021-08-17 08:57:20|86570.1|86545.1|86578.3|86553.3|86578.6|86553.6|86567|86542|60
1629190650000|2021-08-17 08:57:30|86578.1|86553.1|86582|86557|86584.1|86559.1|86577|86552|37
1629190660000|2021-08-17 08:57:40|86581.9|86556.9|86581.7|86556.7|86582.9|86557.9|86581.3|86556.3|30
1629190670000|2021-08-17 08:57:50|86581.4|86556.4|86579.8|86554.8|86581.7|86556.7|86579|86554|22
1629190680000|2021-08-17 08:58:00|86579.6|86554.6|86582.1|86557.1|86583.2|86558.2|86578.9|86553.9|33
1629190690000|2021-08-17 08:58:10|86582|86557|86581.1|86556.1|86582.1|86557.1|86580.5|86555.5|31
1629190700000|2021-08-17 08:58:20|86580.8|86555.8|86584.6|86559.6|86585.3|86560.3|86579.4|86554.4|47
1629190710000|2021-08-17 08:58:30|86584.3|86559.3|86585.6|86560.6|86586.4|86561.4|86583.9|86558.9|38
1629190720000|2021-08-17 08:58:40|86585.8|86560.8|86585.5|86560.5|86586.5|86561.5|86585.2|86560.2|40
1629190730000|2021-08-17 08:58:50|86585.6|86560.6|86584.5|86559.5|86585.6|86560.6|86582.9|86557.9|50
1629190740000|2021-08-17 08:59:00|86584.4|86559.4|86576.5|86551.5|86584.4|86559.4|86576.1|86551.1|56
1629190750000|2021-08-17 08:59:10|86578|86553|86576.9|86551.9|86578|86553|86576.3|86551.3|41
1629190760000|2021-08-17 08:59:20|86577.6|86552.6|86573.5|86548.5|86579.9|86554.9|86572.4|86547.4|49
1629190770000|2021-08-17 08:59:30|86573.6|86548.6|86575.4|86550.4|86577.1|86552.1|86573.6|86548.6|51
1629190780000|2021-08-17 08:59:40|86574.1|86549.1|86558.3|86533.3|86574.1|86549.1|86557.5|86520.7|42
1629190790000|2021-08-17 08:59:50|86558.1|86533.1|86547.4|86522.4|86563.5|86533.1|86546.2|86508|49
1629190800000|2021-08-17 09:00:00|86561.6|86511.6|86561.1|86511.1|86562.2|86523.7|86546.6|86509.1|58
1629190810000|2021-08-17 09:00:10|86561|86511|86546.9|86521.9|86561.9|86522.8|86546|86509.5|42
1629190820000|2021-08-17 09:00:20|86547.3|86522.3|86550.7|86525.7|86551.3|86526.3|86546.4|86521.4|37
1629190830000|2021-08-17 09:00:30|86555.5|86530.5|86552.7|86527.7|86555.5|86530.5|86550.4|86525.4|42
1629190840000|2021-08-17 09:00:40|86552.8|86527.8|86555.8|86530.8|86555.9|86530.9|86552.3|86527.3|35
1629190850000|2021-08-17 09:00:50|86555.9|86530.9|86556|86531|86556.7|86531.7|86555.6|86530.6|27
1629190860000|2021-08-17 09:01:00|86555.9|86530.9|86557.6|86532.6|86559.8|86534.8|86553.2|86528.2|47
1629190870000|2021-08-17 09:01:10|86557.8|86532.8|86559.1|86534.1|86559.6|86534.6|86557.8|86532.8|32
1629190880000|2021-08-17 09:01:20|86559.5|86534.5|86554.3|86529.3|86559.5|86534.5|86551.9|86526.9|59
1629190890000|2021-08-17 09:01:30|86554.2|86529.2|86561.9|86536.9|86562.3|86537.3|86554.2|86529.2|52
1629190900000|2021-08-17 09:01:40|86561.7|86536.7|86563.6|86538.6|86564.7|86539.7|86560.1|86535.1|44
1629190910000|2021-08-17 09:01:50|86563.8|86538.8|86562.7|86537.7|86563.8|86538.8|86561.3|86536.3|46
1629190920000|2021-08-17 09:02:00|86562.5|86537.5|86562.8|86537.8|86564.3|86539.3|86561.6|86536.6|51
1629190930000|2021-08-17 09:02:10|86562.7|86537.7|86559.9|86534.9|86563.1|86538.1|86559.9|86534.9|40
1629190940000|2021-08-17 09:02:20|86560.4|86535.4|86567.1|86542.1|86567.7|86542.7|86560.2|86535.2|44
1629190950000|2021-08-17 09:02:30|86567.8|86542.8|86565.4|86540.4|86568.5|86543.5|86564.4|86539.4|51
1629190960000|2021-08-17 09:02:40|86565.1|86540.1|86568.6|86543.6|86568.6|86543.6|86564.5|86539.5|45
1629190970000|2021-08-17 09:02:50|86568.1|86543.1|86571.2|86546.2|86571.7|86546.7|86567.7|86542.7|53
1629190980000|2021-08-17 09:03:00|86571.4|86546.4|86571.5|86546.5|86572.5|86547.5|86570.1|86545.1|37
1629190990000|2021-08-17 09:03:10|86572|86547|86570.9|86545.9|86572|86547|86570.1|86545.1|38
1629191000000|2021-08-17 09:03:20|86570.8|86545.8|86571.2|86546.2|86571.4|86546.4|86570.3|86545.3|25
1629191010000|2021-08-17 09:03:30|86571.1|86546.1|86574.6|86549.6|86574.6|86549.6|86569.9|86544.9|44
1629191020000|2021-08-17 09:03:40|86575|86550|86575.2|86550.2|86575.9|86550.9|86574.1|86549.1|40
1629191030000|2021-08-17 09:03:50|86575|86550|86579.5|86554.5|86579.6|86554.6|86574.5|86549.5|43
1629191040000|2021-08-17 09:04:00|86579.6|86554.6|86577.4|86552.4|86579.7|86554.7|86574.4|86549.4|46
1629191050000|2021-08-17 09:04:10|86578.6|86553.6|86578|86553|86579.8|86554.8|86578|86553|28
1629191060000|2021-08-17 09:04:20|86577.8|86552.8|86577.4|86552.4|86579|86554|86576.1|86551.1|32
1629191070000|2021-08-17 09:04:30|86577.3|86552.3|86581.1|86556.1|86581.1|86556.1|86577.3|86552.3|39
1629191080000|2021-08-17 09:04:40|86580.7|86555.7|86581.8|86556.8|86581.9|86556.9|86577.1|86552.1|49
1629191090000|2021-08-17 09:04:50|86581.5|86556.5|86583.4|86558.4|86583.4|86558.4|86580.7|86555.7|32
1629191100000|2021-08-17 09:05:00|86584.8|86559.8|86588.3|86563.3|86589.3|86564.3|86584.2|86559.2|47
1629191110000|2021-08-17 09:05:10|86588.6|86563.6|86592.6|86567.6|86592.7|86567.7|86587.6|86562.6|46
1629191120000|2021-08-17 09:05:20|86592.9|86567.9|86591.9|86566.9|86593.9|86568.9|86591.5|86566.5|36
1629191130000|2021-08-17 09:05:30|86591.8|86566.8|86586.9|86561.9|86592|86567|86586.9|86561.9|42
1629191140000|2021-08-17 09:05:40|86587.1|86562.1|86591.7|86566.7|86591.9|86566.9|86584|86559|51
1629191150000|2021-08-17 09:05:50|86591.8|86566.8|86592.4|86567.4|86592.5|86567.5|86590.3|86565.3|42
1629191160000|2021-08-17 09:06:00|86592.3|86567.3|86593.1|86568.1|86593.2|86568.2|86591.7|86566.7|32
1629191170000|2021-08-17 09:06:10|86593|86568|86592.9|86567.9|86593.3|86568.3|86592.6|86567.6|25
1629191180000|2021-08-17 09:06:20|86593|86568|86588.4|86563.4|86593.4|86568.4|86587.9|86562.9|32
1629191190000|2021-08-17 09:06:30|86589.9|86564.9|86592.4|86567.4|86594|86569|86589.8|86564.8|42
1629191200000|2021-08-17 09:06:40|86592.3|86567.3|86589.6|86564.6|86592.9|86567.9|86589.6|86564.6|25
1629191210000|2021-08-17 09:06:50|86589.2|86564.2|86585.6|86560.6|86589.2|86564.2|86580.8|86555.8|44
1629191220000|2021-08-17 09:07:00|86586.1|86561.1|86575.8|86550.8|86589.1|86561.3|86574.5|86539|53
1629191230000|2021-08-17 09:07:10|86575.9|86550.9|86573.5|86548.5|86575.9|86550.9|86573.2|86548.2|36
1629191240000|2021-08-17 09:07:20|86573.3|86548.3|86576.4|86551.4|86579.2|86554.2|86573.1|86548.1|39
1629191250000|2021-08-17 09:07:30|86576|86551|86580.6|86555.6|86581.5|86556.5|86576|86551|42
1629191260000|2021-08-17 09:07:40|86580.5|86555.5|86578.8|86553.8|86580.6|86555.6|86572.9|86547.9|49
1629191270000|2021-08-17 09:07:50|86578.3|86553.3|86577|86552|86578.3|86553.3|86575.9|86550.9|33
1629191280000|2021-08-17 09:08:00|86577.1|86552.1|86575.7|86550.7|86577.3|86552.3|86575.5|86550.5|26
1629191290000|2021-08-17 09:08:10|86575.9|86550.9|86574.8|86549.8|86576.4|86551.4|86574.8|86549.8|24
1629191300000|2021-08-17 09:08:20|86575.2|86550.2|86571.2|86546.2|86575.2|86550.2|86569.8|86544.8|45
1629191310000|2021-08-17 09:08:30|86571.4|86546.4|86568.1|86543.1|86571.8|86546.8|86567|86542|45
1629191320000|2021-08-17 09:08:40|86568|86543|86565.5|86540.5|86568|86543|86565.1|86540.1|41
1629191330000|2021-08-17 09:08:50|86566.3|86541.3|86567.8|86542.8|86568.5|86543.5|86566|86541|36
1629191340000|2021-08-17 09:09:00|86567.5|86542.5|86572.5|86547.5|86573.5|86548.5|86567.5|86542.5|37
1629191350000|2021-08-17 09:09:10|86573|86548|86576|86551|86581.4|86556.4|86571.9|86546.9|50
1629191360000|2021-08-17 09:09:20|86576.9|86551.9|86575.5|86550.5|86578.1|86553.1|86573.8|86548.8|49
1629191370000|2021-08-17 09:09:30|86575.7|86550.7|86575.1|86550.1|86575.7|86550.7|86572.6|86547.6|40
1629191380000|2021-08-17 09:09:40|86574|86549|86573.2|86548.2|86575.2|86550.2|86572.3|86547.3|36
1629191390000|2021-08-17 09:09:50|86573.1|86548.1|86572.8|86547.8|86573.4|86548.4|86571.5|86546.5|30
1629191400000|2021-08-17 09:10:00|86573|86548|86574.5|86549.5|86575.8|86550.8|86572.8|86547.8|40
1629191410000|2021-08-17 09:10:10|86575.2|86550.2|86574.9|86549.9|86575.9|86550.9|86572.5|86547.5|33
1629191420000|2021-08-17 09:10:20|86576.7|86551.7|86574.1|86549.1|86579.5|86554.5|86572.2|86547.2|47
1629191430000|2021-08-17 09:10:30|86574.4|86549.4|86572.8|86547.8|86575.9|86550.9|86572|86547|25
1629191440000|2021-08-17 09:10:40|86573.2|86548.2|86573.8|86548.8|86574.3|86549.3|86572.4|86547.4|23
1629191450000|2021-08-17 09:10:50|86573.2|86548.2|86577|86552|86579.8|86554.8|86573|86548|34
1629191460000|2021-08-17 09:11:00|86576.5|86551.5|86575.8|86550.8|86579.5|86554.5|86575|86550|38
1629191470000|2021-08-17 09:11:10|86574.7|86549.7|86577.6|86552.6|86578.8|86553.8|86574.7|86549.7|29
1629191480000|2021-08-17 09:11:20|86578|86553|86579.4|86554.4|86579.6|86554.6|86577.1|86552.1|21
1629191490000|2021-08-17 09:11:30|86578.6|86553.6|86579.3|86554.3|86579.3|86554.3|86576.5|86551.5|34
1629191500000|2021-08-17 09:11:40|86576.3|86551.3|86577.4|86552.4|86578.3|86553.3|86576.1|86551.1|23
1629191510000|2021-08-17 09:11:50|86577.5|86552.5|86577.4|86552.4|86578.1|86553.1|86576.9|86551.9|19
1629191520000|2021-08-17 09:12:00|86577.1|86552.1|86578|86553|86578.3|86553.3|86576.7|86551.7|7
1629191530000|2021-08-17 09:12:10|86577.5|86552.5|86577.9|86552.9|86578.1|86553.1|86576.6|86551.6|22
1629191540000|2021-08-17 09:12:20|86577.7|86552.7|86577|86552|86578.8|86553.8|86576.3|86551.3|19
1629191550000|2021-08-17 09:12:30|86576.9|86551.9|86578.1|86553.1|86578.8|86553.8|86576.2|86551.2|28
1629191560000|2021-08-17 09:12:40|86577.2|86552.2|86578.4|86553.4|86579|86554|86576.6|86551.6|36
1629191570000|2021-08-17 09:12:50|86578.6|86553.6|86578.6|86553.6|86579.5|86554.5|86577.9|86552.9|30
1629191580000|2021-08-17 09:13:00|86578.8|86553.8|86578|86553|86579.6|86554.6|86577.4|86552.4|27
1629191590000|2021-08-17 09:13:10|86578.2|86553.2|86580.2|86555.2|86581.3|86556.3|86577.9|86552.9|25
1629191600000|2021-08-17 09:13:20|86579.8|86554.8|86572.8|86547.8|86579.8|86554.8|86572.5|86547.5|48
1629191610000|2021-08-17 09:13:30|86572.9|86547.9|86572.5|86547.5|86573.7|86548.7|86571.8|86546.8|34
1629191620000|2021-08-17 09:13:40|86572.8|86547.8|86572.3|86547.3|86573.1|86548.1|86572|86547|36
1629191630000|2021-08-17 09:13:50|86572.2|86547.2|86573.2|86548.2|86573.4|86548.4|86572.2|86547.2|24
1629191640000|2021-08-17 09:14:00|86572.8|86547.8|86572.5|86547.5|86575|86550|86572|86547|41
1629191650000|2021-08-17 09:14:10|86572.7|86547.7|86570.7|86545.7|86573.4|86548.4|86570.2|86545.2|35
1629191660000|2021-08-17 09:14:20|86570.6|86545.6|86570|86545|86571.2|86546.2|86569|86544|32
1629191670000|2021-08-17 09:14:30|86569.8|86544.8|86572.5|86547.5|86573.4|86548.4|86569.3|86544.3|29
1629191680000|2021-08-17 09:14:40|86572.8|86547.8|86572.4|86547.4|86573.1|86548.1|86571.3|86546.3|31
1629191690000|2021-08-17 09:14:50|86572.9|86547.9|86573.4|86548.4|86573.5|86548.5|86571.9|86546.9|29
1629191700000|2021-08-17 09:15:00|86573|86548|86573.5|86548.5|86574|86549|86573|86548|25
1629191710000|2021-08-17 09:15:10|86573.2|86548.2|86573.2|86548.2|86574.5|86549.5|86572.6|86547.6|38
1629191720000|2021-08-17 09:15:20|86572.4|86547.4|86574|86549|86575.1|86550.1|86572.4|86547.4|21
1629191730000|2021-08-17 09:15:30|86574.3|86549.3|86574.5|86549.5|86576.1|86551.1|86573.3|86548.3|29
1629191740000|2021-08-17 09:15:40|86574.4|86549.4|86574|86549|86574.4|86549.4|86573.3|86548.3|16
1629191750000|2021-08-17 09:15:50|86574.1|86549.1|86573|86548|86574.2|86549.2|86571.9|86546.9|32
1629191760000|2021-08-17 09:16:00|86572.7|86547.7|86572.1|86547.1|86574.5|86549.5|86571.5|86546.5|36
1629191770000|2021-08-17 09:16:10|86573.9|86548.9|86573.3|86548.3|86576.9|86551.9|86572.1|86547.1|34
1629191780000|2021-08-17 09:16:20|86573.4|86548.4|86583.1|86558.1|86584.9|86559.9|86573.4|86548.4|45
1629191790000|2021-08-17 09:16:30|86583.8|86558.8|86579|86554|86585.9|86560.9|86578.1|86553.1|41
1629191800000|2021-08-17 09:16:40|86578.4|86553.4|86574.1|86549.1|86579|86554|86564.9|86539.9|56
1629191810000|2021-08-17 09:16:50|86574.3|86549.3|86581.5|86556.5|86581.9|86556.9|86571.5|86546.5|51
1629191820000|2021-08-17 09:17:00|86581.4|86556.4|86577.9|86552.9|86594|86557.6|86577.8|86542.4|43
1629191830000|2021-08-17 09:17:10|86578.1|86553.1|86580.4|86555.4|86581|86556|86577.6|86552.6|32
1629191840000|2021-08-17 09:17:20|86580.5|86555.5|86579.6|86554.6|86580.8|86555.8|86579|86554|22
1629191850000|2021-08-17 09:17:30|86579.4|86554.4|86579.3|86554.3|86582.5|86557.5|86576.4|86551.4|50
1629191860000|2021-08-17 09:17:40|86579|86554|86587|86562|86587|86562|86578.3|86553.3|31
1629191870000|2021-08-17 09:17:50|86585.3|86560.3|86586|86561|86586.1|86561.1|86584.8|86559.8|40
1629191880000|2021-08-17 09:18:00|86586.2|86561.2|86589.3|86564.3|86590.5|86565.5|86585.4|86560.4|41
1629191890000|2021-08-17 09:18:10|86589.1|86564.1|86592.6|86567.6|86593.8|86568.8|86588.7|86563.7|29
1629191900000|2021-08-17 09:18:20|86592.8|86567.8|86591.5|86566.5|86596.4|86571.4|86591|86566|47
1629191910000|2021-08-17 09:18:30|86592.4|86567.4|86593.6|86568.6|86593.9|86568.9|86591|86566|46
1629191920000|2021-08-17 09:18:40|86593.3|86568.3|86593.1|86568.1|86594.6|86569.6|86592.7|86567.7|39
1629191930000|2021-08-17 09:18:50|86593.3|86568.3|86592.7|86567.7|86594|86569|86592.1|86567.1|40
1629191940000|2021-08-17 09:19:00|86592.5|86567.5|86594.8|86569.8|86594.8|86569.8|86592.4|86567.4|36
1629191950000|2021-08-17 09:19:10|86594.9|86569.9|86593.9|86568.9|86595|86570|86593.2|86568.2|32
1629191960000|2021-08-17 09:19:20|86594.4|86569.4|86596|86571|86597.6|86572.6|86593.9|86568.9|53
1629191970000|2021-08-17 09:19:30|86596.2|86571.2|86595.5|86570.5|86596.7|86571.7|86595.5|86570.5|45
1629191980000|2021-08-17 09:19:40|86595.7|86570.7|86593.4|86568.4|86597.1|86572.1|86593.3|86568.3|44
1629191990000|2021-08-17 09:19:50|86593.7|86568.7|86590.4|86565.4|86594.2|86569.2|86590.1|86565.1|37
1629192000000|2021-08-17 09:20:00|86591.5|86566.5|86592.8|86567.8|86592.8|86567.8|86589.8|86564.8|39
1629192010000|2021-08-17 09:20:10|86593.3|86568.3|86592.8|86567.8|86593.7|86568.7|86591.6|86566.6|33
1629192020000|2021-08-17 09:20:20|86592.6|86567.6|86596.2|86571.2|86596.2|86571.2|86591.9|86566.9|37
1629192030000|2021-08-17 09:20:30|86595.1|86570.1|86595.7|86570.7|86596.2|86571.2|86593.9|86568.9|36
1629192040000|2021-08-17 09:20:40|86595.4|86570.4|86598.3|86573.3|86598.6|86573.6|86595.4|86570.4|40
1629192050000|2021-08-17 09:20:50|86598.5|86573.5|86597.1|86572.1|86598.5|86573.5|86595.1|86570.1|40
1629192060000|2021-08-17 09:21:00|86596.9|86571.9|86603|86578|86605.1|86580.1|86595.6|86570.6|30
1629192070000|2021-08-17 09:21:10|86603.5|86578.5|86603.5|86578.5|86605|86580|86603.5|86578.5|27
1629192080000|2021-08-17 09:21:20|86603.7|86578.7|86610.5|86585.5|86611.4|86586.4|86603.7|86578.7|42
1629192090000|2021-08-17 09:21:30|86609.8|86584.8|86616.4|86591.4|86618.1|86593.1|86609.4|86584.4|47
1629192100000|2021-08-17 09:21:40|86616.9|86591.9|86623.6|86598.6|86625.3|86600.3|86616.9|86591.9|54
1629192110000|2021-08-17 09:21:50|86624.7|86599.7|86624.9|86599.9|86626.7|86601.7|86623.7|86598.7|51
1629192120000|2021-08-17 09:22:00|86625.2|86600.2|86625.4|86600.4|86627|86602|86625.2|86600.2|31
1629192130000|2021-08-17 09:22:10|86625.7|86600.7|86628|86603|86629.6|86604.6|86625.4|86600.4|39
1629192140000|2021-08-17 09:22:20|86627.6|86602.6|86628.3|86603.3|86628.5|86603.5|86625.7|86600.7|24
1629192150000|2021-08-17 09:22:30|86628.2|86603.2|86624.9|86599.9|86628.6|86603.6|86624.1|86599.1|35
1629192160000|2021-08-17 09:22:40|86625|86600|86631.4|86606.4|86631.5|86606.5|86625|86600|54
1629192170000|2021-08-17 09:22:50|86632|86607|86624.6|86599.6|86632|86607|86624.6|86599.6|45
1629192180000|2021-08-17 09:23:00|86624.7|86599.7|86624.1|86599.1|86625.9|86600.9|86622.8|86597.8|46
1629192190000|2021-08-17 09:23:10|86624.5|86599.5|86626.7|86601.7|86628.3|86603.3|86622.7|86597.7|48
1629192200000|2021-08-17 09:23:20|86625.6|86600.6|86624.1|86599.1|86625.7|86600.7|86623|86598|34
1629192210000|2021-08-17 09:23:30|86624.2|86599.2|86625.2|86600.2|86625.5|86600.5|86623.6|86598.6|37
1629192220000|2021-08-17 09:23:40|86625.6|86600.6|86625.9|86600.9|86626.2|86601.2|86624.1|86599.1|46
1629192230000|2021-08-17 09:23:50|86625.8|86600.8|86624.4|86599.4|86626|86601|86624.3|86599.3|36
1629192240000|2021-08-17 09:24:00|86624.5|86599.5|86626.2|86601.2|86626.2|86601.2|86623.5|86598.5|40
1629192250000|2021-08-17 09:24:10|86625.8|86600.8|86622.6|86597.6|86625.8|86600.8|86621.8|86596.8|34
1629192260000|2021-08-17 09:24:20|86622.5|86597.5|86622|86597|86623.9|86598.9|86618.2|86593.2|42
1629192270000|2021-08-17 09:24:30|86621.9|86596.9|86597.8|86572.8|86622.3|86597.3|86597.8|86572.8|47
1629192280000|2021-08-17 09:24:40|86598.6|86573.6|86598.1|86573.1|86601.2|86576.2|86598.1|86573.1|36
1629192290000|2021-08-17 09:24:50|86598|86573|86596|86571|86598.4|86573.4|86595.8|86570.8|33
1629192300000|2021-08-17 09:25:00|86597.1|86572.1|86589.9|86564.9|86597.4|86572.4|86589.9|86564.9|60
1629192310000|2021-08-17 09:25:10|86590.1|86565.1|86587.9|86562.9|86590.9|86565.9|86587.2|86562.2|52
1629192320000|2021-08-17 09:25:20|86587.6|86562.6|86592.3|86567.3|86594.5|86569.5|86582.6|86557.6|46
1629192330000|2021-08-17 09:25:30|86592|86567|86594.4|86569.4|86598|86573|86591.6|86566.6|53
1629192340000|2021-08-17 09:25:40|86594.6|86569.6|86585|86560|86594.7|86569.7|86584.5|86559.5|55
1629192350000|2021-08-17 09:25:50|86585.2|86560.2|86589.8|86564.8|86593.4|86568.4|86585.2|86560.2|52
1629192360000|2021-08-17 09:26:00|86589.6|86564.6|86599.4|86574.4|86599.7|86574.7|86588.2|86563.2|56
1629192370000|2021-08-17 09:26:10|86599.7|86574.7|86584|86559|86602.7|86577.7|86584|86559|62
1629192380000|2021-08-17 09:26:20|86586.5|86561.5|86584.1|86559.1|86586.5|86561.5|86581.4|86556.4|45
1629192390000|2021-08-17 09:26:30|86584.2|86559.2|86585.9|86560.9|86587.4|86562.4|86584.1|86559.1|34
1629192400000|2021-08-17 09:26:40|86585.7|86560.7|86578.9|86553.9|86585.7|86560.7|86578.1|86553.1|51
1629192410000|2021-08-17 09:26:50|86579|86554|86589.2|86564.2|86592.4|86567.4|86579|86554|54
1629192420000|2021-08-17 09:27:00|86589.3|86564.3|86603.6|86578.6|86603.6|86578.6|86589.2|86564.2|51
1629192430000|2021-08-17 09:27:10|86603|86578|86603.4|86578.4|86606.2|86581.2|86601.6|86576.6|44
1629192440000|2021-08-17 09:27:20|86604.1|86579.1|86596.6|86571.6|86604.4|86579.4|86596.3|86571.3|43
1629192450000|2021-08-17 09:27:30|86598.4|86573.4|86594.8|86569.8|86598.4|86573.4|86593.9|86568.9|31
1629192460000|2021-08-17 09:27:40|86594.6|86569.6|86595.3|86570.3|86595.5|86570.5|86594.2|86569.2|18
1629192470000|2021-08-17 09:27:50|86595.2|86570.2|86594.5|86569.5|86598|86573|86593.9|86568.9|42
1629192480000|2021-08-17 09:28:00|86594.6|86569.6|86593.2|86568.2|86595.1|86570.1|86592.4|86567.4|39
1629192490000|2021-08-17 09:28:10|86593.3|86568.3|86588.7|86563.7|86593.6|86568.6|86587.8|86562.8|34
1629192500000|2021-08-17 09:28:20|86588.5|86563.5|86590.3|86565.3|86591.7|86566.7|86588.3|86563.3|38
1629192510000|2021-08-17 09:28:30|86590.6|86565.6|86588.9|86563.9|86591.7|86566.7|86588.9|86563.9|37
1629192520000|2021-08-17 09:28:40|86589|86564|86586.7|86561.7|86591.2|86566.2|86585.9|86560.9|28
1629192530000|2021-08-17 09:28:50|86585.4|86560.4|86585.2|86560.2|86587.6|86562.6|86584.3|86559.3|40
1629192540000|2021-08-17 09:29:00|86584.9|86559.9|86585.2|86560.2|86585.6|86560.6|86584.8|86559.8|30
1629192550000|2021-08-17 09:29:10|86585.1|86560.1|86578.9|86553.9|86585.4|86560.4|86577.9|86552.9|43
1629192560000|2021-08-17 09:29:20|86577.6|86552.6|86580.6|86555.6|86583.3|86558.3|86577.6|86552.6|44
1629192570000|2021-08-17 09:29:30|86579.7|86554.7|86584.9|86559.9|86584.9|86559.9|86578.5|86553.5|37
1629192580000|2021-08-17 09:29:40|86584.8|86559.8|86590|86565|86591.5|86566.5|86580.2|86555.2|44
1629192590000|2021-08-17 09:29:50|86591.1|86566.1|86593.9|86568.9|86595.8|86570.8|86590.5|86565.5|50
1629192600000|2021-08-17 09:30:00|86594.1|86569.1|86596.1|86571.1|86599.4|86574.4|86594.1|86569.1|46
1629192610000|2021-08-17 09:30:10|86596.8|86571.8|86598.7|86573.7|86599.9|86574.9|86596.5|86571.5|42
1629192620000|2021-08-17 09:30:20|86598.4|86573.4|86594.1|86569.1|86599.5|86574.5|86591.6|86566.6|43
1629192630000|2021-08-17 09:30:30|86593.7|86568.7|86598.9|86573.9|86600.9|86575.9|86593.3|86568.3|42
1629192640000|2021-08-17 09:30:40|86598.7|86573.7|86597.3|86572.3|86599.1|86574.1|86595.2|86570.2|41
1629192650000|2021-08-17 09:30:50|86597|86572|86592.5|86567.5|86598.6|86573.6|86591.9|86566.9|41
1629192660000|2021-08-17 09:31:00|86592.7|86567.7|86593|86568|86595|86570|86592.6|86567.6|47
1629192670000|2021-08-17 09:31:10|86592.5|86567.5|86595.9|86570.9|86596.3|86571.3|86592.5|86567.5|39
1629192680000|2021-08-17 09:31:20|86595.8|86570.8|86594.7|86569.7|86596.9|86571.9|86594.7|86569.7|30
1629192690000|2021-08-17 09:31:30|86595.5|86570.5|86595.7|86570.7|86596.8|86571.8|86595.4|86570.4|32
1629192700000|2021-08-17 09:31:40|86595.9|86570.9|86596.1|86571.1|86596.7|86571.7|86595.3|86570.3|28
1629192710000|2021-08-17 09:31:50|86595.7|86570.7|86593.9|86568.9|86596|86571|86592.5|86567.5|42
1629192720000|2021-08-17 09:32:00|86593.7|86568.7|86591.7|86566.7|86594.1|86569.1|86591.5|86566.5|31
1629192730000|2021-08-17 09:32:10|86591.8|86566.8|86589.1|86564.1|86592.4|86567.4|86587.7|86562.7|42
1629192740000|2021-08-17 09:32:20|86588.8|86563.8|86583|86558|86589.7|86564.7|86582.9|86557.9|43
1629192750000|2021-08-17 09:32:30|86582.7|86557.7|86584.4|86559.4|86584.8|86559.8|86582.3|86557.3|46
1629192760000|2021-08-17 09:32:40|86583.9|86558.9|86591.9|86566.9|86591.9|86566.9|86583.8|86558.8|35
1629192770000|2021-08-17 09:32:50|86591.5|86566.5|86591.8|86566.8|86592.2|86567.2|86590.3|86565.3|19
1629192780000|2021-08-17 09:33:00|86592.1|86567.1|86583.2|86558.2|86592.9|86567.9|86583.2|86558.2|45
1629192790000|2021-08-17 09:33:10|86583.5|86558.5|86582.6|86557.6|86585.2|86560.2|86581.6|86556.6|40
1629192800000|2021-08-17 09:33:20|86582.5|86557.5|86585.1|86560.1|86585.2|86560.2|86582.1|86557.1|32
1629192810000|2021-08-17 09:33:30|86584.8|86559.8|86584.6|86559.6|86585.8|86560.8|86583.7|86558.7|41
1629192820000|2021-08-17 09:33:40|86584.5|86559.5|86584.6|86559.6|86585.3|86560.3|86582.3|86557.3|31
1629192830000|2021-08-17 09:33:50|86584|86559|86588|86563|86588.1|86563.1|86583.7|86558.7|38
1629192840000|2021-08-17 09:34:00|86587.8|86562.8|86586|86561|86588.2|86563.2|86585.5|86560.5|30
1629192850000|2021-08-17 09:34:10|86585.3|86560.3|86584|86559|86585.3|86560.3|86582.5|86557.5|31
1629192860000|2021-08-17 09:34:20|86584.1|86559.1|86583.2|86558.2|86585.6|86560.6|86581.2|86556.2|34
1629192870000|2021-08-17 09:34:30|86583|86558|86587|86562|86591.3|86566.3|86581.9|86556.9|44
1629192880000|2021-08-17 09:34:40|86586.8|86561.8|86586.4|86561.4|86587.2|86562.2|86585|86560|28
1629192890000|2021-08-17 09:34:50|86586.5|86561.5|86582.6|86557.6|86587.2|86562.2|86582.2|86557.2|39
1629192900000|2021-08-17 09:35:00|86581.7|86556.7|86582.8|86557.8|86583.6|86558.6|86581.7|86556.7|42
1629192910000|2021-08-17 09:35:10|86582.7|86557.7|86582|86557|86582.9|86557.9|86581.1|86556.1|39
1629192920000|2021-08-17 09:35:20|86581.6|86556.6|86581.4|86556.4|86583|86558|86581.3|86556.3|28
1629192930000|2021-08-17 09:35:30|86581|86556|86590.3|86565.3|86592.2|86567.2|86581|86556|35
1629192940000|2021-08-17 09:35:40|86589.8|86564.8|86592|86567|86592|86567|86589.4|86564.4|35
1629192950000|2021-08-17 09:35:50|86591.8|86566.8|86590.3|86565.3|86591.9|86566.9|86588.7|86563.7|40
1629192960000|2021-08-17 09:36:00|86591|86566|86588.5|86563.5|86591.1|86566.1|86588.2|86563.2|41
1629192970000|2021-08-17 09:36:10|86588.6|86563.6|86586.7|86561.7|86588.9|86563.9|86586.7|86561.7|46
1629192980000|2021-08-17 09:36:20|86586.6|86561.6|86587|86562|86587.7|86562.7|86586.6|86561.6|20
1629192990000|2021-08-17 09:36:30|86587.1|86562.1|86583.7|86558.7|86587.5|86562.5|86581.1|86556.1|32
1629193000000|2021-08-17 09:36:40|86583.1|86558.1|86584.4|86559.4|86585.1|86560.1|86581.2|86556.2|38
1629193010000|2021-08-17 09:36:50|86584.3|86559.3|86583.8|86558.8|86584.7|86559.7|86582.6|86557.6|34
1629193020000|2021-08-17 09:37:00|86583.9|86558.9|86572.4|86547.4|86583.9|86558.9|86570.9|86545.9|52
1629193030000|2021-08-17 09:37:10|86571.9|86546.9|86574.7|86549.7|86574.9|86549.9|86570.7|86545.7|43
1629193040000|2021-08-17 09:37:20|86573.5|86548.5|86576.5|86551.5|86578|86553|86572.3|86547.3|44
1629193050000|2021-08-17 09:37:30|86576.1|86551.1|86577|86552|86577.8|86552.8|86575.8|86550.8|38
1629193060000|2021-08-17 09:37:40|86576.4|86551.4|86571.7|86546.7|86576.5|86551.5|86571.5|86546.5|49
1629193070000|2021-08-17 09:37:50|86571.5|86546.5|86572.4|86547.4|86572.6|86547.6|86571.5|86546.5|27
1629193080000|2021-08-17 09:38:00|86571.3|86546.3|86569.7|86544.7|86571.8|86546.8|86568.9|86543.9|35
1629193090000|2021-08-17 09:38:10|86569.6|86544.6|86569.9|86544.9|86570.3|86545.3|86569.2|86544.2|29
1629193100000|2021-08-17 09:38:20|86570.1|86545.1|86564.8|86539.8|86570.3|86545.3|86563.9|86538.9|44
1629193110000|2021-08-17 09:38:30|86565.6|86540.6|86565.7|86540.7|86567.9|86542.9|86564.4|86539.4|50
1629193120000|2021-08-17 09:38:40|86565.9|86540.9|86566|86541|86568.3|86543.3|86565.8|86540.8|41
1629193130000|2021-08-17 09:38:50|86565.9|86540.9|86567.4|86542.4|86567.4|86542.4|86565|86540|34
1629193140000|2021-08-17 09:39:00|86567.1|86542.1|86567.3|86542.3|86568|86543|86565.3|86540.3|21
1629193150000|2021-08-17 09:39:10|86566.2|86541.2|86566.6|86541.6|86569.8|86544.8|86565.1|86540.1|48
1629193160000|2021-08-17 09:39:20|86566.4|86541.4|86566.5|86541.5|86567.2|86542.2|86565.7|86540.7|28
1629193170000|2021-08-17 09:39:30|86566|86541|86565.2|86540.2|86566.2|86541.2|86563.2|86538.2|35
1629193180000|2021-08-17 09:39:40|86564.1|86539.1|86552.6|86527.6|86564.1|86539.1|86551.8|86526.8|50
1629193190000|2021-08-17 09:39:50|86552.9|86527.9|86549.6|86524.6|86552.9|86527.9|86549|86524|39
1629193200000|2021-08-17 09:40:00|86549.4|86524.4|86549.1|86524.1|86550.8|86525.8|86548.1|86523.1|40
1629193210000|2021-08-17 09:40:10|86548.5|86523.5|86547.5|86522.5|86549|86524|86544.4|86519.4|49
1629193220000|2021-08-17 09:40:20|86546.8|86521.8|86548.9|86523.9|86549.7|86524.7|86546.7|86521.7|40
1629193230000|2021-08-17 09:40:30|86548.8|86523.8|86548.1|86523.1|86550.6|86525.6|86548.1|86523.1|25
1629193240000|2021-08-17 09:40:40|86548.2|86523.2|86548.6|86523.6|86550.1|86525.1|86548.2|86523.2|25
1629193250000|2021-08-17 09:40:50|86548.7|86523.7|86550|86525|86551.7|86526.7|86548.7|86523.7|29
1629193260000|2021-08-17 09:41:00|86550.1|86525.1|86552.4|86527.4|86552.4|86527.4|86550.1|86525.1|29
1629193270000|2021-08-17 09:41:10|86552.2|86527.2|86551|86526|86552.4|86527.4|86551|86526|27
1629193280000|2021-08-17 09:41:20|86550.8|86525.8|86547.3|86522.3|86550.8|86525.8|86546.6|86521.6|40
1629193290000|2021-08-17 09:41:30|86547.2|86522.2|86547.9|86522.9|86548|86523|86547.1|86522.1|24
1629193300000|2021-08-17 09:41:40|86548|86523|86548.9|86523.9|86549|86524|86547.6|86522.6|23
1629193310000|2021-08-17 09:41:50|86548.7|86523.7|86547.4|86522.4|86549.3|86524.3|86547.4|86522.4|19
1629193320000|2021-08-17 09:42:00|86547.3|86522.3|86546.9|86521.9|86548.1|86523.1|86546.9|86521.9|30
1629193330000|2021-08-17 09:42:10|86546.8|86521.8|86546.6|86521.6|86549.9|86524.9|86545.5|86520.5|33
1629193340000|2021-08-17 09:42:20|86546.7|86521.7|86542.6|86517.6|86547.1|86522.1|86540.7|86515.7|37
1629193350000|2021-08-17 09:42:30|86542.8|86517.8|86541.5|86516.5|86543.1|86518.1|86541.4|86516.4|18
1629193360000|2021-08-17 09:42:40|86541.6|86516.6|86543.4|86518.4|86543.9|86518.9|86541|86516|21
1629193370000|2021-08-17 09:42:50|86543.5|86518.5|86543|86518|86543.9|86518.9|86543|86518|12
1629193380000|2021-08-17 09:43:00|86543.9|86518.9|86545.7|86520.7|86546.7|86521.7|86543.2|86518.2|24
1629193390000|2021-08-17 09:43:10|86545.1|86520.1|86544.3|86519.3|86546.1|86521.1|86542.2|86517.2|22
1629193400000|2021-08-17 09:43:20|86544.6|86519.6|86544.7|86519.7|86544.7|86519.7|86542.9|86517.9|21
1629193410000|2021-08-17 09:43:30|86544.6|86519.6|86544|86519|86544.6|86519.6|86543.3|86518.3|21
1629193420000|2021-08-17 09:43:40|86543.7|86518.7|86543.2|86518.2|86544|86519|86542.6|86517.6|16
1629193430000|2021-08-17 09:43:50|86544|86519|86543.1|86518.1|86544|86519|86542.3|86517.3|20
1629193440000|2021-08-17 09:44:00|86542.9|86517.9|86538.5|86513.5|86544.6|86519.6|86538.3|86513.3|24
1629193450000|2021-08-17 09:44:10|86538.7|86513.7|86530|86505|86538.7|86513.7|86529.2|86504.2|37
1629193460000|2021-08-17 09:44:20|86530.1|86505.1|86526.7|86501.7|86530.3|86505.3|86525.6|86500.6|39
1629193470000|2021-08-17 09:44:30|86527.2|86502.2|86526.3|86501.3|86527.2|86502.2|86524.8|86499.8|19
1629193480000|2021-08-17 09:44:40|86526.9|86501.9|86527.1|86502.1|86527.1|86502.1|86526|86501|16
1629193490000|2021-08-17 09:44:50|86526.8|86501.8|86530.2|86505.2|86531.1|86506.1|86526.2|86501.2|29
1629193500000|2021-08-17 09:45:00|86529.6|86504.6|86527.9|86502.9|86530.5|86505.5|86527.8|86502.8|40
1629193510000|2021-08-17 09:45:10|86528.1|86503.1|86527.6|86502.6|86528.1|86503.1|86527.3|86502.3|19
1629193520000|2021-08-17 09:45:20|86527.8|86502.8|86530.7|86505.7|86532|86507|86527.5|86502.5|25
1629193530000|2021-08-17 09:45:30|86530.8|86505.8|86530.2|86505.2|86530.9|86505.9|86528.8|86503.8|35
1629193540000|2021-08-17 09:45:40|86530.1|86505.1|86530.1|86505.1|86531.2|86506.2|86529.6|86504.6|27
1629193550000|2021-08-17 09:45:50|86530.3|86505.3|86530.6|86505.6|86530.7|86505.7|86529.7|86504.7|16
1629193560000|2021-08-17 09:46:00|86530.5|86505.5|86530.6|86505.6|86531.3|86506.3|86529.3|86504.3|26
1629193570000|2021-08-17 09:46:10|86531|86506|86532.1|86507.1|86532.3|86507.3|86529.5|86504.5|37
1629193580000|2021-08-17 09:46:20|86531.7|86506.7|86530.5|86505.5|86531.7|86506.7|86529.9|86504.9|47
1629193590000|2021-08-17 09:46:30|86530.4|86505.4|86530.4|86505.4|86531.2|86506.2|86530.1|86505.1|26
1629193600000|2021-08-17 09:46:40|86530.3|86505.3|86530|86505|86530.5|86505.5|86529.8|86504.8|21
1629193610000|2021-08-17 09:46:50|86530.2|86505.2|86528.9|86503.9|86530.6|86505.6|86528.5|86503.5|18
1629193620000|2021-08-17 09:47:00|86529|86504|86530.1|86505.1|86530.5|86505.5|86528.6|86503.6|27
1629193630000|2021-08-17 09:47:10|86530|86505|86530|86505|86530.4|86505.4|86528.4|86503.4|24
1629193640000|2021-08-17 09:47:20|86530.3|86505.3|86530.3|86505.3|86530.4|86505.4|86530|86505|13
1629193650000|2021-08-17 09:47:30|86530.5|86505.5|86530.4|86505.4|86530.5|86505.5|86529.7|86504.7|14
1629193660000|2021-08-17 09:47:40|86530.5|86505.5|86529.9|86504.9|86530.5|86505.5|86528.8|86503.8|28
1629193670000|2021-08-17 09:47:50|86530.3|86505.3|86530.4|86505.4|86530.8|86505.8|86528.3|86503.3|20
1629193680000|2021-08-17 09:48:00|86530.3|86505.3|86530.9|86505.9|86532.7|86507.7|86529.1|86504.1|36
1629193690000|2021-08-17 09:48:10|86531.2|86506.2|86531.4|86506.4|86531.9|86506.9|86529.7|86504.7|34
1629193700000|2021-08-17 09:48:20|86531.6|86506.6|86532|86507|86532.1|86507.1|86531.5|86506.5|20
1629193710000|2021-08-17 09:48:30|86532.1|86507.1|86534.9|86509.9|86535.8|86510.8|86531.2|86506.2|31
1629193720000|2021-08-17 09:48:40|86534.7|86509.7|86533.9|86508.9|86535.3|86510.3|86533.2|86508.2|25
1629193730000|2021-08-17 09:48:50|86534|86509|86531.5|86506.5|86534|86509|86529.8|86504.8|35
1629193740000|2021-08-17 09:49:00|86531.4|86506.4|86531.8|86506.8|86532.7|86507.7|86531.4|86506.4|23
1629193750000|2021-08-17 09:49:10|86532.3|86507.3|86531.9|86506.9|86532.6|86507.6|86531.2|86506.2|27
1629193760000|2021-08-17 09:49:20|86533|86508|86532|86507|86533|86508|86531.2|86506.2|13
1629193770000|2021-08-17 09:49:30|86531.9|86506.9|86529.9|86504.9|86532.1|86507.1|86528.2|86503.2|29
1629193780000|2021-08-17 09:49:40|86529.1|86504.1|86528.8|86503.8|86530.6|86505.6|86528.2|86503.2|25
1629193790000|2021-08-17 09:49:50|86528.5|86503.5|86527.7|86502.7|86529.5|86504.5|86527.6|86502.6|19
1629193800000|2021-08-17 09:50:00|86527.6|86502.6|86528.6|86503.6|86529.1|86504.1|86527.6|86502.6|15
1629193810000|2021-08-17 09:50:10|86528.7|86503.7|86528.6|86503.6|86529.1|86504.1|86528|86503|18
1629193820000|2021-08-17 09:50:20|86528.4|86503.4|86529.5|86504.5|86529.5|86504.5|86527.7|86502.7|11
1629193830000|2021-08-17 09:50:30|86529.2|86504.2|86533.4|86508.4|86534.7|86509.7|86529.2|86504.2|33
1629193840000|2021-08-17 09:50:40|86533.6|86508.6|86535.5|86510.5|86535.8|86510.8|86533.2|86508.2|40
1629193850000|2021-08-17 09:50:50|86535.7|86510.7|86542.6|86517.6|86542.6|86517.6|86535.2|86510.2|23
1629193860000|2021-08-17 09:51:00|86542.2|86517.2|86543.7|86518.7|86544.6|86519.6|86542.2|86517.2|40
1629193870000|2021-08-17 09:51:10|86544|86519|86542.7|86517.7|86544|86519|86541.7|86516.7|31
1629193880000|2021-08-17 09:51:20|86542.8|86517.8|86543.8|86518.8|86543.8|86518.8|86542.4|86517.4|19
1629193890000|2021-08-17 09:51:30|86543.2|86518.2|86542.6|86517.6|86543.2|86518.2|86542|86517|24
1629193900000|2021-08-17 09:51:40|86544.1|86519.1|86547.6|86522.6|86550.7|86525.7|86544.1|86519.1|41
1629193910000|2021-08-17 09:51:50|86547.4|86522.4|86544.6|86519.6|86547.9|86522.9|86544.4|86519.4|36
1629193920000|2021-08-17 09:52:00|86544.7|86519.7|86544.1|86519.1|86544.9|86519.9|86543.9|86518.9|20
1629193930000|2021-08-17 09:52:10|86544.3|86519.3|86545.2|86520.2|86545.3|86520.3|86544.2|86519.2|28
1629193940000|2021-08-17 09:52:20|86545.4|86520.4|86531.8|86506.8|86545.9|86520.9|86531.6|86506.6|35
1629193950000|2021-08-17 09:52:30|86532.1|86507.1|86527.7|86502.7|86533.1|86508.1|86526.5|86501.5|52
1629193960000|2021-08-17 09:52:40|86527.3|86502.3|86528.2|86503.2|86530.5|86505.5|86526.8|86501.8|48
1629193970000|2021-08-17 09:52:50|86528|86503|86525.1|86500.1|86531.3|86506.3|86524.6|86499.6|53
1629193980000|2021-08-17 09:53:00|86525.6|86500.6|86523.3|86498.3|86526.2|86501.2|86519.4|86494.4|42
1629193990000|2021-08-17 09:53:10|86522.7|86497.7|86529|86504|86529.9|86504.9|86522.7|86497.7|44
1629194000000|2021-08-17 09:53:20|86528.6|86503.6|86525.5|86500.5|86529.2|86504.2|86525.3|86500.3|43
1629194010000|2021-08-17 09:53:30|86525.6|86500.6|86528.6|86503.6|86529.3|86504.3|86525.6|86500.6|30
1629194020000|2021-08-17 09:53:40|86528.4|86503.4|86524.3|86499.3|86529.7|86504.7|86523.6|86498.6|47
1629194030000|2021-08-17 09:53:50|86524.4|86499.4|86524.6|86499.6|86525.4|86500.4|86523.4|86498.4|27
1629194040000|2021-08-17 09:54:00|86524.7|86499.7|86526.2|86501.2|86526.9|86501.9|86524.4|86499.4|45
1629194050000|2021-08-17 09:54:10|86526.3|86501.3|86531|86506|86531.2|86506.2|86526|86501|47
1629194060000|2021-08-17 09:54:20|86531.2|86506.2|86526.3|86501.3|86531.3|86506.3|86525.9|86500.9|43
1629194070000|2021-08-17 09:54:30|86525.8|86500.8|86523.5|86498.5|86526.2|86501.2|86523.5|86498.5|34
1629194080000|2021-08-17 09:54:40|86524.1|86499.1|86525.3|86500.3|86525.3|86500.3|86522.5|86497.5|33
1629194090000|2021-08-17 09:54:50|86525.1|86500.1|86530.1|86505.1|86530.2|86505.2|86524.9|86499.9|40
1629194100000|2021-08-17 09:55:00|86531.1|86506.1|86531.1|86506.1|86532|86507|86530.6|86505.6|37
1629194110000|2021-08-17 09:55:10|86531.3|86506.3|86529.1|86504.1|86531.3|86506.3|86527.5|86502.5|43
1629194120000|2021-08-17 09:55:20|86529.4|86504.4|86527.6|86502.6|86530|86505|86526.9|86501.9|28
1629194130000|2021-08-17 09:55:30|86527.5|86502.5|86526.8|86501.8|86528.4|86503.4|86525.3|86500.3|36
1629194140000|2021-08-17 09:55:40|86526.5|86501.5|86526.1|86501.1|86526.8|86501.8|86526|86501|20
1629194150000|2021-08-17 09:55:50|86526|86501|86524.5|86499.5|86526.4|86501.4|86524|86499|25
1629194160000|2021-08-17 09:56:00|86524.2|86499.2|86526.5|86501.5|86526.5|86501.5|86523.1|86498.1|25
1629194170000|2021-08-17 09:56:10|86526.6|86501.6|86527.6|86502.6|86529.2|86504.2|86526.6|86501.6|33
1629194180000|2021-08-17 09:56:20|86527.7|86502.7|86528.7|86503.7|86529|86504|86527.3|86502.3|23
1629194190000|2021-08-17 09:56:30|86528.8|86503.8|86530.4|86505.4|86530.6|86505.6|86528.4|86503.4|26
1629194200000|2021-08-17 09:56:40|86530.3|86505.3|86526.5|86501.5|86530.6|86505.6|86526.3|86501.3|36
1629194210000|2021-08-17 09:56:50|86526.6|86501.6|86528.5|86503.5|86529|86504|86526.6|86501.6|42
1629194220000|2021-08-17 09:57:00|86528.8|86503.8|86532.3|86507.3|86533.3|86508.3|86527.1|86502.1|38
1629194230000|2021-08-17 09:57:10|86532.1|86507.1|86533.7|86508.7|86534.4|86509.4|86529.8|86504.8|44
1629194240000|2021-08-17 09:57:20|86533.9|86508.9|86532.5|86507.5|86534.7|86509.7|86530.2|86505.2|42
1629194250000|2021-08-17 09:57:30|86532.4|86507.4|86532.3|86507.3|86532.6|86507.6|86531.4|86506.4|32
1629194260000|2021-08-17 09:57:40|86532.2|86507.2|86532.2|86507.2|86532.3|86507.3|86531.3|86506.3|26
1629194270000|2021-08-17 09:57:50|86532.5|86507.5|86525|86500|86534.1|86509.1|86525|86500|40
1629194280000|2021-08-17 09:58:00|86527.7|86502.7|86525.6|86500.6|86528.7|86503.7|86525|86500|45
1629194290000|2021-08-17 09:58:10|86525.7|86500.7|86526.2|86501.2|86526.9|86501.9|86525.1|86500.1|37
1629194300000|2021-08-17 09:58:20|86526.3|86501.3|86526.4|86501.4|86527.4|86502.4|86525.7|86500.7|26
1629194310000|2021-08-17 09:58:30|86526.3|86501.3|86525.3|86500.3|86526.5|86501.5|86525.2|86500.2|28
1629194320000|2021-08-17 09:58:40|86525.2|86500.2|86528.7|86503.7|86530.4|86505.4|86525.2|86500.2|43
1629194330000|2021-08-17 09:58:50|86529.2|86504.2|86534.2|86509.2|86534.8|86509.8|86529.2|86504.2|43
1629194340000|2021-08-17 09:59:00|86534|86509|86543.9|86518.9|86544.3|86519.3|86533.9|86508.9|47
1629194350000|2021-08-17 09:59:10|86543.8|86518.8|86545.2|86520.2|86546.7|86521.7|86542.3|86517.3|40
1629194360000|2021-08-17 09:59:20|86545.5|86520.5|86549.4|86524.4|86549.4|86524.4|86545.1|86520.1|42
1629194370000|2021-08-17 09:59:30|86549.2|86524.2|86550.5|86525.5|86552.2|86527.2|86545.4|86520.4|47
1629194380000|2021-08-17 09:59:40|86550.6|86525.6|86550.7|86525.7|86551.9|86526.9|86549.7|86524.7|49
1629194390000|2021-08-17 09:59:50|86551|86526|86548.7|86523.7|86551.4|86526.4|86548.5|86523.5|35
1629194400000|2021-08-17 10:00:00|86546.8|86521.8|86547.7|86522.7|86547.7|86522.7|86545.6|86520.6|44
1629194410000|2021-08-17 10:00:10|86547.6|86522.6|86540.7|86515.7|86547.9|86522.9|86539.9|86514.9|51
1629194420000|2021-08-17 10:00:20|86540.5|86515.5|86547.2|86522.2|86549.4|86524.4|86540.2|86515.2|56
1629194430000|2021-08-17 10:00:30|86546.4|86521.4|86552|86527|86552.4|86527.4|86546.4|86521.4|51
1629194440000|2021-08-17 10:00:40|86552.3|86527.3|86559.6|86534.6|86559.7|86534.7|86552|86527|49
1629194450000|2021-08-17 10:00:50|86560.2|86535.2|86561.4|86536.4|86565|86540|86559.6|86534.6|46
1629194460000|2021-08-17 10:01:00|86561.2|86536.2|86559.5|86534.5|86564.7|86539.7|86559.5|86534.5|49
1629194470000|2021-08-17 10:01:10|86559.9|86534.9|86562.1|86537.1|86562.1|86537.1|86559.5|86534.5|44
1629194480000|2021-08-17 10:01:20|86562.2|86537.2|86560.9|86535.9|86563.1|86538.1|86560.9|86535.9|38
1629194490000|2021-08-17 10:01:30|86561.1|86536.1|86561.5|86536.5|86562.3|86537.3|86560|86535|30
1629194500000|2021-08-17 10:01:40|86560.7|86535.7|86560.6|86535.6|86561.8|86536.8|86559.7|86534.7|40
1629194510000|2021-08-17 10:01:50|86559|86534|86547.1|86522.1|86559|86534|86547|86522|45
1629194520000|2021-08-17 10:02:00|86547|86522|86541.9|86516.9|86547|86522|86541.4|86516.4|45
1629194530000|2021-08-17 10:02:10|86542.5|86517.5|86541.6|86516.6|86542.7|86517.7|86541|86516|23
1629194540000|2021-08-17 10:02:20|86541.4|86516.4|86538.3|86513.3|86541.6|86516.6|86537.9|86512.9|35
1629194550000|2021-08-17 10:02:30|86538.2|86513.2|86536|86511|86538.8|86513.8|86535.6|86510.6|39
1629194560000|2021-08-17 10:02:40|86536.1|86511.1|86531.6|86506.6|86536.1|86511.1|86530.7|86505.7|37
1629194570000|2021-08-17 10:02:50|86531.9|86506.9|86532.1|86507.1|86533.5|86508.5|86531.8|86506.8|21
1629194580000|2021-08-17 10:03:00|86532.2|86507.2|86530.1|86505.1|86532.2|86507.2|86527.5|86502.5|42
1629194590000|2021-08-17 10:03:10|86530.2|86505.2|86532|86507|86532|86507|86529.9|86504.9|22
1629194600000|2021-08-17 10:03:20|86531.7|86506.7|86530.4|86505.4|86532.1|86507.1|86530.3|86505.3|28
1629194610000|2021-08-17 10:03:30|86530.1|86505.1|86531.4|86506.4|86531.8|86506.8|86530.1|86505.1|30
1629194620000|2021-08-17 10:03:40|86531.2|86506.2|86547.5|86522.5|86550.3|86525.3|86531.1|86506.1|51
1629194630000|2021-08-17 10:03:50|86547.3|86522.3|86571.7|86546.7|86571.7|86546.7|86546.2|86521.2|62
1629194640000|2021-08-17 10:04:00|86569.8|86544.8|86556.3|86531.3|86569.8|86544.8|86555.7|86530.7|50
1629194650000|2021-08-17 10:04:10|86556.4|86531.4|86561.3|86536.3|86572.9|86547.9|86556.1|86531.1|45
1629194660000|2021-08-17 10:04:20|86562.3|86537.3|86567.4|86542.4|86572.2|86547.2|86558.8|86533.8|50
1629194670000|2021-08-17 10:04:30|86568.1|86543.1|86563.5|86538.5|86578.6|86553.6|86563.1|86538.1|53
1629194680000|2021-08-17 10:04:40|86562.6|86537.6|86561.9|86536.9|86562.9|86537.9|86561.2|86536.2|35
1629194690000|2021-08-17 10:04:50|86561.7|86536.7|86561.9|86536.9|86562.4|86537.4|86561|86536|22
1629194700000|2021-08-17 10:05:00|86562.2|86537.2|86561.7|86536.7|86562.3|86537.3|86560.8|86535.8|20
1629194710000|2021-08-17 10:05:10|86561.9|86536.9|86562.2|86537.2|86562.5|86537.5|86561.2|86536.2|28
1629194720000|2021-08-17 10:05:20|86562.1|86537.1|86560.5|86535.5|86562.1|86537.1|86559.4|86534.4|45
1629194730000|2021-08-17 10:05:30|86560.7|86535.7|86561.9|86536.9|86562.3|86537.3|86560.5|86535.5|32
1629194740000|2021-08-17 10:05:40|86562|86537|86557.9|86532.9|86563.3|86538.3|86556.1|86531.1|32
1629194750000|2021-08-17 10:05:50|86558.1|86533.1|86543.3|86518.3|86558.1|86533.1|86542.4|86517.4|47
1629194760000|2021-08-17 10:06:00|86543.4|86518.4|86550.8|86525.8|86558.6|86533.6|86542.4|86517.4|55
1629194770000|2021-08-17 10:06:10|86550.9|86525.9|86548.3|86523.3|86553|86528|86547.3|86522.3|45
1629194780000|2021-08-17 10:06:20|86548.6|86523.6|86549|86524|86551.8|86526.8|86539.8|86514.8|51
1629194790000|2021-08-17 10:06:30|86546.7|86521.7|86548.8|86523.8|86557.9|86532.9|86543.4|86518.4|52
1629194800000|2021-08-17 10:06:40|86548.5|86523.5|86547.3|86522.3|86548.9|86523.9|86547.3|86522.3|36
1629194810000|2021-08-17 10:06:50|86547.4|86522.4|86550.7|86525.7|86551.4|86526.4|86547.3|86522.3|39
1629194820000|2021-08-17 10:07:00|86550.9|86525.9|86550.8|86525.8|86551.3|86526.3|86550.3|86525.3|37
1629194830000|2021-08-17 10:07:10|86550.7|86525.7|86552.2|86527.2|86552.3|86527.3|86550.7|86525.7|19
1629194840000|2021-08-17 10:07:20|86552.4|86527.4|86555.2|86530.2|86555.5|86530.5|86552.1|86527.1|29
1629194850000|2021-08-17 10:07:30|86554.8|86529.8|86564.8|86539.8|86566.8|86541.8|86552.8|86527.8|61
1629194860000|2021-08-17 10:07:40|86562.9|86537.9|86575.3|86550.3|86577.6|86552.6|86559.2|86534.2|55
1629194870000|2021-08-17 10:07:50|86574.7|86549.7|86573.9|86548.9|86581.2|86555.9|86569.3|86530.6|61
1629194880000|2021-08-17 10:08:00|86576.6|86551.6|86574.2|86549.2|86576.8|86551.8|86572.8|86547.8|53
1629194890000|2021-08-17 10:08:10|86574.3|86549.3|86570.3|86545.3|86574.3|86549.3|86570.3|86545.3|37
1629194900000|2021-08-17 10:08:20|86570.6|86545.6|86571.8|86546.8|86572.1|86547.1|86569.8|86544.8|34
1629194910000|2021-08-17 10:08:30|86571.9|86546.9|86575.7|86550.7|86575.7|86550.7|86569.9|86544.9|44
1629194920000|2021-08-17 10:08:40|86575.1|86550.1|86572.1|86547.1|86583|86558|86571.4|86546.4|48
1629194930000|2021-08-17 10:08:50|86572.2|86547.2|86573.3|86548.3|86573.5|86548.5|86571.3|86546.3|36
1629194940000|2021-08-17 10:09:00|86574|86549|86576.2|86551.2|86578|86553|86572.9|86547.9|47
1629194950000|2021-08-17 10:09:10|86576.1|86551.1|86572.1|86547.1|86577|86552|86571.2|86546.2|50
1629194960000|2021-08-17 10:09:20|86573.8|86548.8|86584.8|86559.8|86590.8|86565.8|86572.3|86547.3|52
1629194970000|2021-08-17 10:09:30|86584.4|86559.4|86585.2|86560.2|86596.5|86571.5|86584|86559|61
1629194980000|2021-08-17 10:09:40|86585.6|86560.6|86589.5|86564.5|86594.5|86569.5|86585.1|86560.1|51
1629194990000|2021-08-17 10:09:50|86589.2|86564.2|86589.2|86564.2|86599.3|86574.3|86587.4|86562.4|66
1629195000000|2021-08-17 10:10:00|86588.9|86563.9|86584.4|86559.4|86590|86565|86584.4|86559.4|41
1629195010000|2021-08-17 10:10:10|86583.2|86558.2|86597.1|86572.1|86598.4|86573.4|86581.4|86556.4|42
1629195020000|2021-08-17 10:10:20|86600.2|86575.2|86596.5|86571.5|86601.6|86576.6|86594.6|86569.6|33
1629195030000|2021-08-17 10:10:30|86596.6|86571.6|86592.9|86567.9|86597.5|86572.5|86592.9|86567.9|33
1629195040000|2021-08-17 10:10:40|86593|86568|86594.1|86569.1|86594.3|86569.3|86591.6|86566.6|34
1629195050000|2021-08-17 10:10:50|86594|86569|86585.8|86560.8|86594|86569|86585.8|86560.8|33
1629195060000|2021-08-17 10:11:00|86586.9|86561.9|86586.5|86561.5|86587.1|86562.1|86585.8|86560.8|30
1629195070000|2021-08-17 10:11:10|86586.7|86561.7|86584.7|86559.7|86586.7|86561.7|86584.3|86559.3|24
1629195080000|2021-08-17 10:11:20|86584.9|86559.9|86585.6|86560.6|86585.9|86560.9|86584.6|86559.6|30
1629195090000|2021-08-17 10:11:30|86584.5|86559.5|86584.3|86559.3|86586.2|86561.2|86583.2|86558.2|27
1629195100000|2021-08-17 10:11:40|86584.6|86559.6|86587.5|86562.5|86589|86564|86581.6|86556.6|40
1629195110000|2021-08-17 10:11:50|86587.1|86562.1|86588.1|86563.1|86589.7|86564.7|86587.1|86562.1|30
1629195120000|2021-08-17 10:12:00|86588.4|86563.4|86588.5|86563.5|86589.2|86564.2|86586.8|86561.8|31
1629195130000|2021-08-17 10:12:10|86588.3|86563.3|86588.1|86563.1|86588.3|86563.3|86587.3|86562.3|25
1629195140000|2021-08-17 10:12:20|86588.2|86563.2|86589.5|86564.5|86589.9|86564.9|86588.2|86563.2|20
1629195150000|2021-08-17 10:12:30|86589.6|86564.6|86589.1|86564.1|86590.1|86565.1|86589|86564|31
1629195160000|2021-08-17 10:12:40|86589.6|86564.6|86590.7|86565.7|86590.7|86565.7|86588.8|86563.8|47
1629195170000|2021-08-17 10:12:50|86590.2|86565.2|86592.6|86567.6|86598.4|86573.4|86588.5|86563.5|41
1629195180000|2021-08-17 10:13:00|86593|86568|86594.3|86569.3|86601.5|86576.5|86591.2|86566.2|54
1629195190000|2021-08-17 10:13:10|86594.6|86569.6|86607.6|86582.6|86612.2|86587.2|86594|86569|54
1629195200000|2021-08-17 10:13:20|86607.5|86582.5|86607.4|86582.4|86607.7|86582.7|86604.1|86579.1|37
1629195210000|2021-08-17 10:13:30|86619.6|86569.6|86613|86588|86620.7|86588|86607.8|86569.6|36
1629195220000|2021-08-17 10:13:40|86613.2|86588.2|86613.1|86588.1|86613.8|86588.8|86612.7|86587.7|27
1629195230000|2021-08-17 10:13:50|86613.4|86588.4|86613.2|86588.2|86613.8|86588.8|86613.1|86588.1|21
1629195240000|2021-08-17 10:14:00|86613.1|86588.1|86611.1|86586.1|86613.3|86588.3|86610.9|86585.9|24
1629195250000|2021-08-17 10:14:10|86611|86586|86609.3|86584.3|86612.9|86587.9|86609.3|86584.3|33
1629195260000|2021-08-17 10:14:20|86609.6|86584.6|86611.5|86586.5|86611.7|86586.7|86609.6|86584.6|39
1629195270000|2021-08-17 10:14:30|86610|86585|86606.6|86581.6|86619.6|86585|86605.4|86567.8|45
1629195280000|2021-08-17 10:14:40|86606.4|86581.4|86606.9|86581.9|86607.2|86582.2|86605.8|86580.8|38
1629195290000|2021-08-17 10:14:50|86607|86582|86603.7|86578.7|86607|86582|86603.1|86578.1|33
1629195300000|2021-08-17 10:15:00|86604.2|86579.2|86601.3|86576.3|86605.4|86580.4|86592.8|86567.8|50
1629195310000|2021-08-17 10:15:10|86601.4|86576.4|86590.1|86565.1|86601.4|86576.4|86587.2|86562.2|51
1629195320000|2021-08-17 10:15:20|86590.3|86565.3|86589.5|86564.5|86590.9|86565.9|86589.4|86564.4|27
1629195330000|2021-08-17 10:15:30|86590.1|86565.1|86583.4|86558.4|86590.1|86565.1|86581|86556|26
1629195340000|2021-08-17 10:15:40|86582.9|86557.9|86582.3|86557.3|86583.5|86558.5|86581.7|86556.7|30
1629195350000|2021-08-17 10:15:50|86582.5|86557.5|86583.2|86558.2|86583.3|86558.3|86581.8|86556.8|26
1629195360000|2021-08-17 10:16:00|86583.3|86558.3|86582.6|86557.6|86583.4|86558.4|86582.5|86557.5|22
1629195370000|2021-08-17 10:16:10|86582.7|86557.7|86585.8|86560.8|86586.5|86561.5|86582.7|86557.7|42
1629195380000|2021-08-17 10:16:20|86586|86561|86591.1|86566.1|86591.3|86566.3|86585.8|86560.8|45
1629195390000|2021-08-17 10:16:30|86591.6|86566.6|86593|86568|86593.9|86568.9|86591.2|86566.2|43
1629195400000|2021-08-17 10:16:40|86592.9|86567.9|86595.5|86570.5|86597.1|86572.1|86592.7|86567.7|41
1629195410000|2021-08-17 10:16:50|86595.8|86570.8|86596.8|86571.8|86598.6|86573.6|86595.8|86570.8|32
1629195420000|2021-08-17 10:17:00|86597|86572|86598.5|86573.5|86600.1|86575.1|86596.7|86571.7|33
1629195430000|2021-08-17 10:17:10|86598.8|86573.8|86598.6|86573.6|86599.1|86574.1|86597.1|86572.1|30
1629195440000|2021-08-17 10:17:20|86598.5|86573.5|86601.5|86576.5|86602.7|86577.7|86598.5|86573.5|40
1629195450000|2021-08-17 10:17:30|86601.8|86576.8|86604|86579|86604|86579|86600.8|86575.8|31
1629195460000|2021-08-17 10:17:40|86603.9|86578.9|86603.4|86578.4|86604.5|86579.5|86601.8|86576.8|26
1629195470000|2021-08-17 10:17:50|86603.2|86578.2|86605.1|86580.1|86605.4|86580.4|86602.6|86577.6|37
1629195480000|2021-08-17 10:18:00|86605|86580|86624.5|86599.5|86625.5|86600.5|86605|86580|49
1629195490000|2021-08-17 10:18:10|86625.3|86600.3|86624.2|86599.2|86625.3|86600.3|86623.7|86598.7|26
1629195500000|2021-08-17 10:18:20|86624|86599|86624.3|86599.3|86625.4|86600.4|86620.9|86595.9|44
1629195510000|2021-08-17 10:18:30|86624.2|86599.2|86624.9|86599.9|86625.7|86600.7|86624.1|86599.1|28
1629195520000|2021-08-17 10:18:40|86625|86600|86624|86599|86625.5|86600.5|86623.7|86598.7|26
1629195530000|2021-08-17 10:18:50|86624.1|86599.1|86628.9|86603.9|86629.1|86604.1|86624.1|86599.1|31
1629195540000|2021-08-17 10:19:00|86629.2|86604.2|86626.3|86601.3|86629.5|86604.5|86626.3|86601.3|39
1629195550000|2021-08-17 10:19:10|86626.8|86601.8|86625.5|86600.5|86628.2|86603.2|86625.4|86600.4|42
1629195560000|2021-08-17 10:19:20|86625.6|86600.6|86628.9|86603.9|86628.9|86603.9|86624.8|86599.8|26
1629195570000|2021-08-17 10:19:30|86628.8|86603.8|86628.7|86603.7|86629.6|86604.6|86628.6|86603.6|20
1629195580000|2021-08-17 10:19:40|86629|86604|86628.7|86603.7|86629|86604|86628.4|86603.4|12
1629195590000|2021-08-17 10:19:50|86628.8|86603.8|86629.5|86604.5|86629.7|86604.7|86625.8|86600.8|45
1629195600000|2021-08-17 10:20:00|86629|86604|86626.8|86601.8|86632.2|86607.2|86626.1|86601.1|54
1629195610000|2021-08-17 10:20:10|86626.6|86601.6|86622|86597|86626.6|86601.6|86622|86597|28
1629195620000|2021-08-17 10:20:20|86622.3|86597.3|86621.9|86596.9|86622.7|86597.7|86621.3|86596.3|34
1629195630000|2021-08-17 10:20:30|86621.7|86596.7|86618.2|86593.2|86622|86597|86618.2|86593.2|33
1629195640000|2021-08-17 10:20:40|86618.3|86593.3|86616.8|86591.8|86618.4|86593.4|86616.5|86591.5|29
1629195650000|2021-08-17 10:20:50|86617|86592|86620|86595|86620.2|86595.2|86617|86592|27
1629195660000|2021-08-17 10:21:00|86619.7|86594.7|86621.5|86596.5|86621.7|86596.7|86618.9|86593.9|27
1629195670000|2021-08-17 10:21:10|86621.6|86596.6|86613.8|86588.8|86621.6|86596.6|86613.7|86588.7|35
1629195680000|2021-08-17 10:21:20|86614.1|86589.1|86610.3|86585.3|86614.1|86589.1|86609.5|86584.5|35
1629195690000|2021-08-17 10:21:30|86610.4|86585.4|86612.3|86587.3|86612.3|86587.3|86610.4|86585.4|22
1629195700000|2021-08-17 10:21:40|86612.8|86587.8|86616.2|86591.2|86616.2|86591.2|86611.9|86586.9|38
1629195710000|2021-08-17 10:21:50|86615.8|86590.8|86615|86590|86616|86591|86615|86590|27
1629195720000|2021-08-17 10:22:00|86614.9|86589.9|86616|86591|86616.3|86591.3|86614.9|86589.9|27
1629195730000|2021-08-17 10:22:10|86616.1|86591.1|86617.1|86592.1|86617.3|86592.3|86616|86591|16
1629195740000|2021-08-17 10:22:20|86616.9|86591.9|86616.6|86591.6|86618.3|86593.3|86612.7|86587.7|28
1629195750000|2021-08-17 10:22:30|86616.5|86591.5|86617.7|86592.7|86618|86593|86616.1|86591.1|22
1629195760000|2021-08-17 10:22:40|86617.5|86592.5|86617.7|86592.7|86617.9|86592.9|86615.1|86590.1|36
1629195770000|2021-08-17 10:22:50|86618|86593|86625.7|86600.7|86630.6|86605.6|86618|86593|50
1629195780000|2021-08-17 10:23:00|86634.5|86609.5|86625.9|86600.9|86636.1|86611.1|86622.3|86597.3|47
1629195790000|2021-08-17 10:23:10|86625.7|86600.7|86630.8|86605.8|86632.9|86607.9|86625.2|86600.2|45
1629195800000|2021-08-17 10:23:20|86630.5|86605.5|86630.9|86605.9|86631.5|86606.5|86630.1|86605.1|27
1629195810000|2021-08-17 10:23:30|86631.3|86606.3|86627.4|86602.4|86632.9|86607.9|86626.1|86601.1|48
1629195820000|2021-08-17 10:23:40|86627.3|86602.3|86627.4|86602.4|86628|86603|86627.2|86602.2|19
1629195830000|2021-08-17 10:23:50|86627.3|86602.3|86629.5|86604.5|86629.5|86604.5|86626.9|86601.9|18
1629195840000|2021-08-17 10:24:00|86629.2|86604.2|86634.2|86609.2|86634.7|86609.7|86629.1|86604.1|29
1629195850000|2021-08-17 10:24:10|86633.8|86608.8|86644.6|86619.6|86646.2|86621.2|86632.4|86607.4|52
1629195860000|2021-08-17 10:24:20|86644.8|86619.8|86644.8|86619.8|86649.3|86624.3|86644|86619|32
1629195870000|2021-08-17 10:24:30|86643.4|86618.4|86643.4|86618.4|86644.4|86619.4|86642.1|86617.1|37
1629195880000|2021-08-17 10:24:40|86643.2|86618.2|86641.2|86616.2|86643.4|86618.4|86639.6|86614.6|53
1629195890000|2021-08-17 10:24:50|86641|86616|86640.4|86615.4|86642|86617|86639.3|86614.3|36
1629195900000|2021-08-17 10:25:00|86640.1|86615.1|86644.9|86619.9|86645.8|86620.8|86640.1|86615.1|44
1629195910000|2021-08-17 10:25:10|86645|86620|86645.8|86620.8|86646.3|86621.3|86643.7|86618.7|32
1629195920000|2021-08-17 10:25:20|86645.7|86620.7|86646.1|86621.1|86646.6|86621.6|86645.7|86620.7|24
1629195930000|2021-08-17 10:25:30|86645.9|86620.9|86655.4|86630.4|86655.7|86630.7|86645.9|86620.9|41
1629195940000|2021-08-17 10:25:40|86655.9|86630.9|86655.8|86630.8|86656.3|86631.3|86654.7|86629.7|24
1629195950000|2021-08-17 10:25:50|86655.5|86630.5|86662.8|86637.8|86666.4|86641.4|86655.4|86630.4|49
1629195960000|2021-08-17 10:26:00|86663.3|86638.3|86667.7|86642.7|86667.7|86642.7|86663.1|86638.1|33
1629195970000|2021-08-17 10:26:10|86668.3|86643.3|86674.5|86649.5|86675.3|86650.3|86668.3|86643.3|55
1629195980000|2021-08-17 10:26:20|86674.7|86649.7|86671.4|86646.4|86675.2|86650.2|86671.4|86646.4|44
1629195990000|2021-08-17 10:26:30|86671.5|86646.5|86662.3|86637.3|86672.4|86647.4|86662.2|86637.2|55
1629196000000|2021-08-17 10:26:40|86662.4|86637.4|86661.8|86636.8|86663.8|86638.8|86661.8|86636.8|26
1629196010000|2021-08-17 10:26:50|86662.4|86637.4|86660|86635|86662.5|86637.5|86659.2|86634.2|43
1629196020000|2021-08-17 10:27:00|86659.5|86634.5|86650.2|86625.2|86660.2|86635.2|86647.9|86622.9|44
1629196030000|2021-08-17 10:27:10|86650.8|86625.8|86651.7|86626.7|86652.5|86627.5|86649.2|86624.2|41
1629196040000|2021-08-17 10:27:20|86651.3|86626.3|86646.3|86621.3|86651.9|86626.9|86644.9|86619.9|44
1629196050000|2021-08-17 10:27:30|86646.6|86621.6|86649.7|86624.7|86650.3|86625.3|86646.6|86621.6|43
1629196060000|2021-08-17 10:27:40|86649.5|86624.5|86654.8|86629.8|86654.8|86629.8|86648.5|86623.5|40
1629196070000|2021-08-17 10:27:50|86655.1|86630.1|86654.7|86629.7|86655.9|86630.9|86652.5|86627.5|48
1629196080000|2021-08-17 10:28:00|86654.5|86629.5|86659.9|86634.9|86660.8|86635.8|86653.9|86628.9|36
1629196090000|2021-08-17 10:28:10|86658.9|86633.9|86654.3|86629.3|86658.9|86633.9|86653.1|86628.1|46
1629196100000|2021-08-17 10:28:20|86654.2|86629.2|86650.2|86625.2|86658.5|86633.5|86647.3|86622.3|60
1629196110000|2021-08-17 10:28:30|86650.1|86625.1|86649.7|86624.7|86651.1|86626.1|86648.6|86623.6|56
1629196120000|2021-08-17 10:28:40|86649.8|86624.8|86651.9|86626.9|86652.6|86627.6|86649.8|86624.8|46
1629196130000|2021-08-17 10:28:50|86651.8|86626.8|86650.1|86625.1|86652.4|86627.4|86649.3|86624.3|43
1629196140000|2021-08-17 10:29:00|86650|86625|86652.8|86627.8|86653.2|86628.2|86650|86625|45
1629196150000|2021-08-17 10:29:10|86653|86628|86660.7|86635.7|86660.7|86635.7|86652.9|86627.9|48
1629196160000|2021-08-17 10:29:20|86662|86637|86656.1|86631.1|86662|86637|86655.4|86630.4|38
1629196170000|2021-08-17 10:29:30|86656|86631|86655.9|86630.9|86656.1|86631.1|86652.4|86627.4|43
1629196180000|2021-08-17 10:29:40|86655.8|86630.8|86657.4|86632.4|86658.4|86633.4|86655.8|86630.8|36
1629196190000|2021-08-17 10:29:50|86657.6|86632.6|86661.2|86636.2|86662.2|86637.2|86657.3|86632.3|36
1629196200000|2021-08-17 10:30:00|86661.3|86636.3|86658.3|86633.3|86661.3|86636.3|86658|86633|32
1629196210000|2021-08-17 10:30:10|86658|86633|86666.2|86641.2|86666.2|86641.2|86658|86633|41
1629196220000|2021-08-17 10:30:20|86666.4|86641.4|86662.8|86637.8|86669.2|86644.2|86662.8|86637.8|47
1629196230000|2021-08-17 10:30:30|86661.5|86636.5|86664.2|86639.2|86664.5|86639.5|86654.6|86629.6|48
1629196240000|2021-08-17 10:30:40|86662.8|86637.8|86661.7|86636.7|86664.2|86639.2|86660.3|86635.3|47
1629196250000|2021-08-17 10:30:50|86661.1|86636.1|86662.9|86637.9|86668.4|86643.4|86660.6|86635.6|61
1629196260000|2021-08-17 10:31:00|86663.4|86638.4|86668.2|86643.2|86668.2|86643.2|86660.5|86635.5|50
1629196270000|2021-08-17 10:31:10|86669.3|86644.3|86668.1|86643.1|86669.8|86644.8|86667|86642|29
1629196280000|2021-08-17 10:31:20|86668.7|86643.7|86663.5|86638.5|86668.8|86643.8|86662.8|86637.8|40
1629196290000|2021-08-17 10:31:30|86664.1|86639.1|86664.1|86639.1|86664.8|86639.8|86663.2|86638.2|25
1629196300000|2021-08-17 10:31:40|86664.4|86639.4|86662.8|86637.8|86664.4|86639.4|86660.6|86635.6|36
1629196310000|2021-08-17 10:31:50|86662.4|86637.4|86658.5|86633.5|86663.4|86638.4|86658.2|86633.2|31
1629196320000|2021-08-17 10:32:00|86658.1|86633.1|86664.8|86639.8|86668|86643|86658.1|86633.1|21
1629196330000|2021-08-17 10:32:10|86664.7|86639.7|86665.2|86640.2|86668.1|86643.1|86664.7|86639.7|22
1629196340000|2021-08-17 10:32:20|86665.6|86640.6|86665.7|86640.7|86666.6|86641.6|86664.7|86639.7|23
1629196350000|2021-08-17 10:32:30|86665.8|86640.8|86662.6|86637.6|86666.8|86641.8|86661.8|86636.8|46
1629196360000|2021-08-17 10:32:40|86662.7|86637.7|86654.7|86629.7|86663.4|86638.4|86653.5|86628.5|44
1629196370000|2021-08-17 10:32:50|86654.6|86629.6|86654.6|86629.6|86655.5|86630.5|86652.7|86627.7|30
1629196380000|2021-08-17 10:33:00|86655.2|86630.2|86654.3|86629.3|86655.4|86630.4|86652.8|86627.8|27
1629196390000|2021-08-17 10:33:10|86650.3|86625.3|86649.2|86624.2|86651|86626|86646.8|86621.8|49
1629196400000|2021-08-17 10:33:20|86648.7|86623.7|86650.8|86625.8|86652.1|86627.1|86648.7|86623.7|42
1629196410000|2021-08-17 10:33:30|86650.6|86625.6|86649.6|86624.6|86650.7|86625.7|86648.4|86623.4|38
1629196420000|2021-08-17 10:33:40|86650.5|86625.5|86650.1|86625.1|86652|86627|86649.5|86624.5|37
1629196430000|2021-08-17 10:33:50|86650.3|86625.3|86651.3|86626.3|86651.7|86626.7|86649.9|86624.9|30
1629196440000|2021-08-17 10:34:00|86651.4|86626.4|86655.1|86630.1|86655.1|86630.1|86651.4|86626.4|34
1629196450000|2021-08-17 10:34:10|86655|86630|86653.4|86628.4|86655|86630|86653.2|86628.2|28
1629196460000|2021-08-17 10:34:20|86653.5|86628.5|86651.7|86626.7|86653.5|86628.5|86650.3|86625.3|36
1629196470000|2021-08-17 10:34:30|86651.6|86626.6|86645.8|86620.8|86652.1|86627.1|86645.5|86620.5|53
1629196480000|2021-08-17 10:34:40|86646|86621|86646.4|86621.4|86649.2|86624.2|86645.2|86620.2|41
1629196490000|2021-08-17 10:34:50|86646.6|86621.6|86647.5|86622.5|86647.6|86622.6|86645.9|86620.9|33
1629196500000|2021-08-17 10:35:00|86647.4|86622.4|86647.7|86622.7|86648|86623|86646.3|86621.3|26
1629196510000|2021-08-17 10:35:10|86647.6|86622.6|86647.6|86622.6|86648.1|86623.1|86646.9|86621.9|28
1629196520000|2021-08-17 10:35:20|86647.7|86622.7|86646.7|86621.7|86648.1|86623.1|86646.7|86621.7|30
1629196530000|2021-08-17 10:35:30|86646.8|86621.8|86646.4|86621.4|86647.6|86622.6|86645.7|86620.7|40
1629196540000|2021-08-17 10:35:40|86646|86621|86652.6|86627.6|86653.1|86628.1|86645.8|86620.8|39
1629196550000|2021-08-17 10:35:50|86652|86627|86653.8|86628.8|86653.8|86628.8|86650.9|86625.9|42
1629196560000|2021-08-17 10:36:00|86654|86629|86662.9|86637.9|86662.9|86637.9|86654|86629|49
1629196570000|2021-08-17 10:36:10|86662.8|86637.8|86656.2|86631.2|86667.5|86642.5|86655.7|86630.7|45
1629196580000|2021-08-17 10:36:20|86656|86631|86653|86628|86657|86632|86653|86628|48
1629196590000|2021-08-17 10:36:30|86653.8|86628.8|86662.3|86637.3|86664.4|86639.4|86653.8|86628.8|52
1629196600000|2021-08-17 10:36:40|86662.1|86637.1|86663.7|86638.7|86666|86641|86661.4|86636.4|41
1629196610000|2021-08-17 10:36:50|86663.9|86638.9|86672.2|86647.2|86672.6|86647.6|86663.6|86638.6|46
1629196620000|2021-08-17 10:37:00|86671.9|86646.9|86672.2|86647.2|86673.1|86648.1|86669.6|86644.6|42
1629196630000|2021-08-17 10:37:10|86672.7|86647.7|86668.5|86643.5|86673.7|86648.7|86668.5|86643.5|38
1629196640000|2021-08-17 10:37:20|86668.9|86643.9|86666.8|86641.8|86669.7|86644.7|86666.8|86641.8|42
1629196650000|2021-08-17 10:37:30|86666.5|86641.5|86667.7|86642.7|86667.7|86642.7|86665.6|86640.6|24
1629196660000|2021-08-17 10:37:40|86668.1|86643.1|86666|86641|86670.2|86645.2|86665.6|86640.6|42
1629196670000|2021-08-17 10:37:50|86665|86640|86667.1|86642.1|86668.1|86643.1|86665|86640|12
1629196680000|2021-08-17 10:38:00|86665.9|86640.9|86665.8|86640.8|86666.3|86641.3|86664.9|86639.9|31
1629196690000|2021-08-17 10:38:10|86665.9|86640.9|86663.5|86638.5|86669.4|86644.4|86663.1|86638.1|36
1629196700000|2021-08-17 10:38:20|86663.8|86638.8|86668.2|86643.2|86668.2|86643.2|86663|86638|43
1629196710000|2021-08-17 10:38:30|86667.8|86642.8|86667.4|86642.4|86668.1|86643.1|86665.8|86640.8|38
1629196720000|2021-08-17 10:38:40|86667.7|86642.7|86674.4|86649.4|86674.6|86649.6|86667.2|86642.2|37
1629196730000|2021-08-17 10:38:50|86674.2|86649.2|86663|86638|86674.5|86649.5|86663|86638|39
1629196740000|2021-08-17 10:39:00|86663.1|86638.1|86657.2|86632.2|86664.1|86639.1|86656.5|86631.5|34
1629196750000|2021-08-17 10:39:10|86657.1|86632.1|86657.5|86632.5|86662.8|86637.8|86655.6|86630.6|40
1629196760000|2021-08-17 10:39:20|86658.1|86633.1|86654.6|86629.6|86658.6|86633.6|86653.4|86628.4|32
1629196770000|2021-08-17 10:39:30|86654.7|86629.7|86651|86626|86655.6|86630.6|86648.9|86623.9|43
1629196780000|2021-08-17 10:39:40|86652.6|86627.6|86652.2|86627.2|86652.6|86627.6|86650.6|86625.6|33
1629196790000|2021-08-17 10:39:50|86652.1|86627.1|86660.9|86635.9|86661.5|86636.5|86652.1|86627.1|38
1629196800000|2021-08-17 10:40:00|86661.6|86636.6|86660.6|86635.6|86664.2|86639.2|86660.6|86635.6|30
1629196810000|2021-08-17 10:40:10|86661.7|86636.7|86669.7|86644.7|86672.6|86647.6|86661.7|86636.7|40
1629196820000|2021-08-17 10:40:20|86669.8|86644.8|86670.4|86645.4|86671.8|86646.8|86667.5|86642.5|34
1629196830000|2021-08-17 10:40:30|86670.5|86645.5|86672.3|86647.3|86673|86648|86670.3|86645.3|30
1629196840000|2021-08-17 10:40:40|86671.9|86646.9|86678.2|86653.2|86679.6|86654.6|86671.1|86646.1|51
1629196850000|2021-08-17 10:40:50|86678.1|86653.1|86691|86666|86694.4|86669.4|86677.8|86652.8|55
1629196860000|2021-08-17 10:41:00|86690.9|86665.9|86694.8|86669.8|86695.5|86670.5|86689.7|86664.7|57
1629196870000|2021-08-17 10:41:10|86694.5|86669.5|86694.8|86669.8|86708.5|86683.5|86693.6|86668.6|63
1629196880000|2021-08-17 10:41:20|86694.6|86669.6|86695|86670|86697|86672|86693.8|86668.8|28
1629196890000|2021-08-17 10:41:30|86695.6|86670.6|86696.3|86671.3|86697.5|86672.5|86693.9|86668.9|42
1629196900000|2021-08-17 10:41:40|86697|86672|86701.2|86676.2|86701.2|86676.2|86694.9|86669.9|43
1629196910000|2021-08-17 10:41:50|86701.1|86676.1|86699.3|86674.3|86702.9|86677.9|86698.3|86673.3|32
1629196920000|2021-08-17 10:42:00|86699.7|86674.7|86699.2|86674.2|86699.7|86674.7|86698.6|86673.6|32
1629196930000|2021-08-17 10:42:10|86699.1|86674.1|86696.4|86671.4|86701.7|86676.7|86696.4|86671.4|39
1629196940000|2021-08-17 10:42:20|86695.3|86670.3|86695.8|86670.8|86696.8|86671.8|86694.4|86669.4|49
1629196950000|2021-08-17 10:42:30|86696.2|86671.2|86695.2|86670.2|86697.4|86672.4|86695.1|86670.1|44
1629196960000|2021-08-17 10:42:40|86695.5|86670.5|86696.4|86671.4|86697.4|86672.4|86695.5|86670.5|30
1629196970000|2021-08-17 10:42:50|86696.5|86671.5|86696.6|86671.6|86697|86672|86694.4|86669.4|29
1629196980000|2021-08-17 10:43:00|86695.4|86670.4|86695|86670|86696.6|86671.6|86694.4|86669.4|26
1629196990000|2021-08-17 10:43:10|86695.1|86670.1|86695.4|86670.4|86696.2|86671.2|86694.2|86669.2|28
1629197000000|2021-08-17 10:43:20|86695.2|86670.2|86696|86671|86696|86671|86693.8|86668.8|28
1629197010000|2021-08-17 10:43:30|86696.7|86671.7|86693.9|86668.9|86696.8|86671.8|86693|86668|30
1629197020000|2021-08-17 10:43:40|86693.4|86668.4|86695.2|86670.2|86696.7|86671.7|86693|86668|38
1629197030000|2021-08-17 10:43:50|86695.4|86670.4|86693.7|86668.7|86695.4|86670.4|86693.4|86668.4|39
1629197040000|2021-08-17 10:44:00|86693.1|86668.1|86693.7|86668.7|86694|86669|86693|86668|35
1629197050000|2021-08-17 10:44:10|86693.6|86668.6|86694.1|86669.1|86694.6|86669.6|86693.2|86668.2|22
1629197060000|2021-08-17 10:44:20|86693.6|86668.6|86690.2|86665.2|86693.9|86668.9|86689.7|86664.7|39
1629197070000|2021-08-17 10:44:30|86689.2|86664.2|86691.1|86666.1|86692.2|86667.2|86689.2|86664.2|34
1629197080000|2021-08-17 10:44:40|86691.4|86666.4|86689.5|86664.5|86691.6|86666.6|86689|86664|26
1629197090000|2021-08-17 10:44:50|86689.6|86664.6|86686.3|86661.3|86690|86665|86685.6|86660.6|42
1629197100000|2021-08-17 10:45:00|86686.6|86661.6|86684.8|86659.8|86687.6|86662.6|86684.3|86659.3|37
1629197110000|2021-08-17 10:45:10|86685.8|86660.8|86684.2|86659.2|86686.4|86661.4|86684|86659|35
1629197120000|2021-08-17 10:45:20|86684.4|86659.4|86684.4|86659.4|86685.2|86660.2|86684|86659|21
1629197130000|2021-08-17 10:45:30|86685|86660|86684.8|86659.8|86685|86660|86683.8|86658.8|19
1629197140000|2021-08-17 10:45:40|86685.1|86660.1|86683.3|86658.3|86685.2|86660.2|86682.7|86657.7|28
1629197150000|2021-08-17 10:45:50|86683.5|86658.5|86682.2|86657.2|86684.4|86659.4|86679.7|86654.7|39
1629197160000|2021-08-17 10:46:00|86682.1|86657.1|86679|86654|86686.4|86661.4|86678|86653|48
1629197170000|2021-08-17 10:46:10|86678.9|86653.9|86679.9|86654.9|86680.3|86655.3|86677.9|86652.9|34
1629197180000|2021-08-17 10:46:20|86679.7|86654.7|86679.9|86654.9|86681.3|86656.3|86678.9|86653.9|37
1629197190000|2021-08-17 10:46:30|86680.1|86655.1|86684.7|86659.7|86685|86660|86680.1|86655.1|44
1629197200000|2021-08-17 10:46:40|86685|86660|86683.5|86658.5|86685|86660|86683.3|86658.3|20
1629197210000|2021-08-17 10:46:50|86684|86659|86683.5|86658.5|86684.6|86659.6|86683.3|86658.3|26
1629197220000|2021-08-17 10:47:00|86683.8|86658.8|86687.6|86662.6|86690.7|86665.7|86683.8|86658.8|34
1629197230000|2021-08-17 10:47:10|86687.7|86662.7|86685|86660|86687.7|86662.7|86684.7|86659.7|26
1629197240000|2021-08-17 10:47:20|86685.1|86660.1|86683.2|86658.2|86685.9|86660.9|86682.8|86657.8|37
1629197250000|2021-08-17 10:47:30|86682.9|86657.9|86682.2|86657.2|86683.5|86658.5|86681|86656|26
1629197260000|2021-08-17 10:47:40|86682.1|86657.1|86683.9|86658.9|86683.9|86658.9|86679.1|86654.1|34
1629197270000|2021-08-17 10:47:50|86683.8|86658.8|86685.9|86660.9|86686|86661|86682.7|86657.7|22
1629197280000|2021-08-17 10:48:00|86686.2|86661.2|86690.2|86665.2|86691.1|86666.1|86686|86661|31
1629197290000|2021-08-17 10:48:10|86690|86665|86688.2|86663.2|86690.2|86665.2|86688|86663|31
1629197300000|2021-08-17 10:48:20|86688.3|86663.3|86686.6|86661.6|86688.8|86663.8|86686.4|86661.4|29
1629197310000|2021-08-17 10:48:30|86686.7|86661.7|86682.6|86657.6|86686.7|86661.7|86682.4|86657.4|43
1629197320000|2021-08-17 10:48:40|86682.4|86657.4|86680.9|86655.9|86684.7|86659.7|86677.3|86652.3|40
1629197330000|2021-08-17 10:48:50|86680.8|86655.8|86678.5|86653.5|86680.8|86655.8|86677.7|86652.7|48
1629197340000|2021-08-17 10:49:00|86678.3|86653.3|86676.5|86651.5|86678.3|86653.3|86675.1|86650.1|41
1629197350000|2021-08-17 10:49:10|86676.4|86651.4|86676.6|86651.6|86676.9|86651.9|86675.7|86650.7|24
1629197360000|2021-08-17 10:49:20|86676.7|86651.7|86677.8|86652.8|86678.1|86653.1|86676|86651|30
1629197370000|2021-08-17 10:49:30|86678.8|86653.8|86679.2|86654.2|86682.3|86657.3|86677.3|86652.3|42
1629197380000|2021-08-17 10:49:40|86678.7|86653.7|86676.5|86651.5|86679.6|86654.6|86675.3|86650.3|42
1629197390000|2021-08-17 10:49:50|86677.3|86652.3|86674.9|86649.9|86677.3|86652.3|86674.9|86649.9|41
1629197400000|2021-08-17 10:50:00|86674.6|86649.6|86673.1|86648.1|86676|86651|86672.4|86647.4|56
1629197410000|2021-08-17 10:50:10|86673|86648|86671|86646|86673|86648|86671|86646|31
1629197420000|2021-08-17 10:50:20|86671.1|86646.1|86670.2|86645.2|86671.3|86646.3|86669.6|86644.6|29
1629197430000|2021-08-17 10:50:30|86669.9|86644.9|86670.1|86645.1|86673|86648|86669.8|86644.8|30
1629197440000|2021-08-17 10:50:40|86670|86645|86670.4|86645.4|86671.5|86646.5|86668.3|86643.3|38
1629197450000|2021-08-17 10:50:50|86670.3|86645.3|86670.3|86645.3|86670.7|86645.7|86668|86643|35
1629197460000|2021-08-17 10:51:00|86669.7|86644.7|86667.2|86642.2|86669.7|86644.7|86664.5|86639.5|48
1629197470000|2021-08-17 10:51:10|86666.6|86641.6|86666.3|86641.3|86667.5|86642.5|86665.4|86640.4|42
1629197480000|2021-08-17 10:51:20|86665.6|86640.6|86667.6|86642.6|86667.9|86642.9|86664.7|86639.7|39
1629197490000|2021-08-17 10:51:30|86667.7|86642.7|86668.8|86643.8|86671.2|86646.2|86666.9|86641.9|46
1629197500000|2021-08-17 10:51:40|86668.9|86643.9|86668.6|86643.6|86669.3|86644.3|86668|86643|30
1629197510000|2021-08-17 10:51:50|86668.5|86643.5|86677.2|86652.2|86677.9|86652.9|86668.4|86643.4|47
1629197520000|2021-08-17 10:52:00|86677.3|86652.3|86679|86654|86681|86656|86676.6|86651.6|43
1629197530000|2021-08-17 10:52:10|86679.1|86654.1|86681.9|86656.9|86683.1|86658.1|86678.6|86653.6|35
1629197540000|2021-08-17 10:52:20|86681.8|86656.8|86677.3|86652.3|86685.2|86660.2|86677.3|86652.3|44
1629197550000|2021-08-17 10:52:30|86678.7|86653.7|86679.8|86654.8|86680|86655|86677.7|86652.7|53
1629197560000|2021-08-17 10:52:40|86679.6|86654.6|86690.1|86665.1|86690.2|86665.2|86679.4|86654.4|48
1629197570000|2021-08-17 10:52:50|86688.9|86663.9|86686|86661|86688.9|86663.9|86685.4|86660.4|38
1629197580000|2021-08-17 10:53:00|86686.1|86661.1|86685.5|86660.5|86686.2|86661.2|86684.8|86659.8|40
1629197590000|2021-08-17 10:53:10|86685.4|86660.4|86686|86661|86686.4|86661.4|86684.9|86659.9|33
1629197600000|2021-08-17 10:53:20|86686.2|86661.2|86686.2|86661.2|86687.3|86662.3|86685.8|86660.8|28
1629197610000|2021-08-17 10:53:30|86686|86661|86687.5|86662.5|86687.6|86662.6|86685.9|86660.9|33
1629197620000|2021-08-17 10:53:40|86687.6|86662.6|86684|86659|86687.8|86662.8|86683.5|86658.5|24
1629197630000|2021-08-17 10:53:50|86684.2|86659.2|86683.3|86658.3|86685.6|86660.6|86682.9|86657.9|35
1629197640000|2021-08-17 10:54:00|86683.8|86658.8|86683.1|86658.1|86683.8|86658.8|86682|86657|32
1629197650000|2021-08-17 10:54:10|86683.3|86658.3|86683.3|86658.3|86683.8|86658.8|86682.6|86657.6|28
1629197660000|2021-08-17 10:54:20|86683.4|86658.4|86681.7|86656.7|86683.5|86658.5|86681.6|86656.6|24
1629197670000|2021-08-17 10:54:30|86681.8|86656.8|86684.6|86659.6|86685.1|86660.1|86681.8|86656.8|24
1629197680000|2021-08-17 10:54:40|86684.7|86659.7|86682.7|86657.7|86684.9|86659.9|86682|86657|28
1629197690000|2021-08-17 10:54:50|86681.8|86656.8|86682.4|86657.4|86682.6|86657.6|86681.5|86656.5|22
1629197700000|2021-08-17 10:55:00|86682.5|86657.5|86686.2|86661.2|86686.5|86661.5|86681.6|86656.6|34
1629197710000|2021-08-17 10:55:10|86685.2|86660.2|86686.8|86661.8|86687.6|86662.6|86685|86660|29
1629197720000|2021-08-17 10:55:20|86687|86662|86686.2|86661.2|86687.6|86662.6|86684.4|86659.4|29
1629197730000|2021-08-17 10:55:30|86686.4|86661.4|86686.1|86661.1|86687.6|86662.6|86685.5|86660.5|15
1629197740000|2021-08-17 10:55:40|86686.6|86661.6|86686.4|86661.4|86686.6|86661.6|86685.3|86660.3|7
1629197750000|2021-08-17 10:55:50|86686.1|86661.1|86683.5|86658.5|86686.3|86661.3|86683.5|86658.5|22
1629197760000|2021-08-17 10:56:00|86684.5|86659.5|86683.8|86658.8|86684.5|86659.5|86682.5|86657.5|37
1629197770000|2021-08-17 10:56:10|86684.4|86659.4|86684.3|86659.3|86684.4|86659.4|86683.3|86658.3|34
1629197780000|2021-08-17 10:56:20|86684|86659|86684.2|86659.2|86685.5|86660.5|86683.9|86658.9|36
1629197790000|2021-08-17 10:56:30|86684.1|86659.1|86679.3|86654.3|86684.1|86659.1|86678.8|86653.8|42
1629197800000|2021-08-17 10:56:40|86679.1|86654.1|86679.4|86654.4|86680|86655|86679.1|86654.1|18
1629197810000|2021-08-17 10:56:50|86679.5|86654.5|86680|86655|86680.6|86655.6|86679.5|86654.5|28
1629197820000|2021-08-17 10:57:00|86680.2|86655.2|86680|86655|86680.7|86655.7|86679.9|86654.9|32
1629197830000|2021-08-17 10:57:10|86680.3|86655.3|86680.6|86655.6|86680.7|86655.7|86679.9|86654.9|20
1629197840000|2021-08-17 10:57:20|86680.2|86655.2|86684|86659|86684.6|86659.6|86680.1|86655.1|35
1629197850000|2021-08-17 10:57:30|86684.1|86659.1|86685.9|86660.9|86686.3|86661.3|86684.1|86659.1|35
1629197860000|2021-08-17 10:57:40|86686.3|86661.3|86687.1|86662.1|86687.1|86662.1|86685.8|86660.8|19
1629197870000|2021-08-17 10:57:50|86686.9|86661.9|86684.9|86659.9|86687.1|86662.1|86684.6|86659.6|31
1629197880000|2021-08-17 10:58:00|86684.7|86659.7|86684.1|86659.1|86684.7|86659.7|86682.6|86657.6|25
1629197890000|2021-08-17 10:58:10|86684|86659|86686.7|86661.7|86687.1|86662.1|86683.4|86658.4|33
1629197900000|2021-08-17 10:58:20|86686.8|86661.8|86689.2|86664.2|86689.5|86664.5|86685.8|86660.8|47
1629197910000|2021-08-17 10:58:30|86689.3|86664.3|86687.5|86662.5|86690.2|86665.2|86684.9|86659.9|52
1629197920000|2021-08-17 10:58:40|86687.3|86662.3|86687.9|86662.9|86688|86663|86685.7|86660.7|29
1629197930000|2021-08-17 10:58:50|86687.8|86662.8|86686.4|86661.4|86688.5|86663.5|86685.4|86660.4|32
1629197940000|2021-08-17 10:59:00|86686.2|86661.2|86687.8|86662.8|86688.4|86663.4|86686.2|86661.2|36
1629197950000|2021-08-17 10:59:10|86688|86663|86690.9|86665.9|86691.7|86666.7|86687.7|86662.7|34
1629197960000|2021-08-17 10:59:20|86691.1|86666.1|86691|86666|86692.2|86667.2|86690.3|86665.3|26
1629197970000|2021-08-17 10:59:30|86690.8|86665.8|86689.1|86664.1|86690.9|86665.9|86688|86663|31
1629197980000|2021-08-17 10:59:40|86688.5|86663.5|86691.1|86666.1|86691.2|86666.2|86688.5|86663.5|25
1629197990000|2021-08-17 10:59:50|86691|86666|86689.3|86664.3|86691|86666|86688.5|86663.5|34
1629198000000|2021-08-17 11:00:00|86689.1|86664.1|86694.6|86669.6|86696.5|86671.5|86689.1|86664.1|42
1629198010000|2021-08-17 11:00:10|86694.4|86669.4|86688.8|86663.8|86694.4|86669.4|86686.6|86661.6|35
1629198020000|2021-08-17 11:00:20|86688.9|86663.9|86689.6|86664.6|86690.1|86665.1|86688.6|86663.6|29
1629198030000|2021-08-17 11:00:30|86690|86665|86692.7|86667.7|86692.8|86667.8|86688.7|86663.7|41
1629198040000|2021-08-17 11:00:40|86692.1|86667.1|86697.5|86672.5|86699.5|86674.5|86692.1|86667.1|42
1629198050000|2021-08-17 11:00:50|86697|86672|86699.9|86674.9|86700.4|86675.4|86696.6|86671.6|38
1629198060000|2021-08-17 11:01:00|86699.7|86674.7|86698.1|86673.1|86701.7|86676.7|86697.2|86672.2|50
1629198070000|2021-08-17 11:01:10|86696.9|86671.9|86697|86672|86698.8|86673.8|86695|86670|33
1629198080000|2021-08-17 11:01:20|86696.9|86671.9|86700.2|86675.2|86705.1|86680.1|86696.8|86671.8|56
1629198090000|2021-08-17 11:01:30|86700.3|86675.3|86701.9|86676.9|86703.6|86678.6|86699.7|86674.7|49
1629198100000|2021-08-17 11:01:40|86702.4|86677.4|86704.7|86679.7|86705.9|86680.9|86700.7|86675.7|47
1629198110000|2021-08-17 11:01:50|86704.6|86679.6|86704.9|86679.9|86705.5|86680.5|86703.4|86678.4|32
1629198120000|2021-08-17 11:02:00|86704.7|86679.7|86701.6|86676.6|86704.9|86679.9|86700.7|86675.7|42
1629198130000|2021-08-17 11:02:10|86701.5|86676.5|86703.7|86678.7|86705.3|86680.3|86701|86676|48
1629198140000|2021-08-17 11:02:20|86703.8|86678.8|86701.7|86676.7|86703.8|86678.8|86701.7|86676.7|24
1629198150000|2021-08-17 11:02:30|86701.5|86676.5|86702.6|86677.6|86702.6|86677.6|86701.5|86676.5|29
1629198160000|2021-08-17 11:02:40|86702.4|86677.4|86701.4|86676.4|86702.6|86677.6|86701.2|86676.2|25
1629198170000|2021-08-17 11:02:50|86701.7|86676.7|86702.9|86677.9|86703.7|86678.7|86701.5|86676.5|21
1629198180000|2021-08-17 11:03:00|86702.4|86677.4|86699.4|86674.4|86703|86678|86697.8|86672.8|35
1629198190000|2021-08-17 11:03:10|86698.8|86673.8|86697.1|86672.1|86700|86675|86696.8|86671.8|34
1629198200000|2021-08-17 11:03:20|86697.2|86672.2|86700.1|86675.1|86700.1|86675.1|86696.9|86671.9|37
1629198210000|2021-08-17 11:03:30|86700|86675|86698.1|86673.1|86701.3|86676.3|86698.1|86673.1|35
1629198220000|2021-08-17 11:03:40|86698.4|86673.4|86697.5|86672.5|86698.9|86673.9|86696.7|86671.7|34
1629198230000|2021-08-17 11:03:50|86697.4|86672.4|86699.3|86674.3|86699.7|86674.7|86696.9|86671.9|28
1629198240000|2021-08-17 11:04:00|86699.7|86674.7|86699.4|86674.4|86700.2|86675.2|86698.7|86673.7|39
1629198250000|2021-08-17 11:04:10|86699.5|86674.5|86700.7|86675.7|86700.7|86675.7|86698.3|86673.3|35
1629198260000|2021-08-17 11:04:20|86699.6|86674.6|86699.8|86674.8|86700.3|86675.3|86698.7|86673.7|37
1629198270000|2021-08-17 11:04:30|86699.5|86674.5|86700.8|86675.8|86701.1|86676.1|86699.5|86674.5|31
1629198280000|2021-08-17 11:04:40|86700.9|86675.9|86699.9|86674.9|86700.9|86675.9|86699.4|86674.4|25
1629198290000|2021-08-17 11:04:50|86700.4|86675.4|86701.5|86676.5|86701.8|86676.8|86699.8|86674.8|18
1629198300000|2021-08-17 11:05:00|86701.3|86676.3|86702.3|86677.3|86702.4|86677.4|86701.3|86676.3|22
1629198310000|2021-08-17 11:05:10|86702.1|86677.1|86700.8|86675.8|86702.1|86677.1|86700|86675|25
1629198320000|2021-08-17 11:05:20|86700.7|86675.7|86699|86674|86701.6|86676.6|86696.8|86671.8|33
1629198330000|2021-08-17 11:05:30|86699.2|86674.2|86700.1|86675.1|86700.8|86675.8|86699|86674|24
1629198340000|2021-08-17 11:05:40|86700.5|86675.5|86699.5|86674.5|86700.6|86675.6|86699.1|86674.1|28
1629198350000|2021-08-17 11:05:50|86699|86674|86699.5|86674.5|86700.1|86675.1|86694.4|86669.4|53
1629198360000|2021-08-17 11:06:00|86699.8|86674.8|86698.7|86673.7|86702.4|86677.4|86698.7|86673.7|45
1629198370000|2021-08-17 11:06:10|86699|86674|86700.6|86675.6|86700.7|86675.7|86698.1|86673.1|29
1629198380000|2021-08-17 11:06:20|86700.5|86675.5|86700.3|86675.3|86701|86676|86699.9|86674.9|29
1629198390000|2021-08-17 11:06:30|86700.5|86675.5|86699.4|86674.4|86701.3|86676.3|86698.5|86673.5|34
1629198400000|2021-08-17 11:06:40|86699.5|86674.5|86698.9|86673.9|86699.7|86674.7|86697.6|86672.6|32
1629198410000|2021-08-17 11:06:50|86698.7|86673.7|86699|86674|86699.9|86674.9|86698.4|86673.4|22
1629198420000|2021-08-17 11:07:00|86699.1|86674.1|86694.6|86669.6|86700|86675|86694.5|86669.5|25
1629198430000|2021-08-17 11:07:10|86693.8|86668.8|86694.7|86669.7|86695.3|86670.3|86692.7|86667.7|41
1629198440000|2021-08-17 11:07:20|86695.1|86670.1|86700.3|86675.3|86700.6|86675.6|86695|86670|36
1629198450000|2021-08-17 11:07:30|86700|86675|86698.4|86673.4|86700.4|86675.4|86698.4|86673.4|32
1629198460000|2021-08-17 11:07:40|86698.7|86673.7|86698.3|86673.3|86699.7|86674.7|86698.3|86673.3|25
1629198470000|2021-08-17 11:07:50|86698.1|86673.1|86699.6|86674.6|86700|86675|86698.1|86673.1|25
1629198480000|2021-08-17 11:08:00|86699.8|86674.8|86700.2|86675.2|86701.6|86676.6|86698.3|86673.3|35
1629198490000|2021-08-17 11:08:10|86699.9|86674.9|86699.9|86674.9|86700.3|86675.3|86699.1|86674.1|32
1629198500000|2021-08-17 11:08:20|86699.6|86674.6|86699.5|86674.5|86701.3|86676.3|86699.1|86674.1|46
1629198510000|2021-08-17 11:08:30|86699.4|86674.4|86698.5|86673.5|86700.1|86675.1|86698.3|86673.3|26
1629198520000|2021-08-17 11:08:40|86699.5|86674.5|86700.9|86675.9|86701.3|86676.3|86699.5|86674.5|33
1629198530000|2021-08-17 11:08:50|86700.7|86675.7|86699.9|86674.9|86700.7|86675.7|86699.1|86674.1|32
1629198540000|2021-08-17 11:09:00|86699.8|86674.8|86701.8|86676.8|86702.5|86677.5|86698.6|86673.6|38
1629198550000|2021-08-17 11:09:10|86702|86677|86697.5|86672.5|86702|86677|86697.5|86672.5|32
1629198560000|2021-08-17 11:09:20|86698.3|86673.3|86698.2|86673.2|86700.1|86675.1|86697.6|86672.6|30
1629198570000|2021-08-17 11:09:30|86698.1|86673.1|86697.6|86672.6|86698.5|86673.5|86697|86672|36
1629198580000|2021-08-17 11:09:40|86697.5|86672.5|86700.7|86675.7|86700.7|86675.7|86697.4|86672.4|39
1629198590000|2021-08-17 11:09:50|86700.8|86675.8|86698.2|86673.2|86700.8|86675.8|86697.2|86672.2|39
1629198600000|2021-08-17 11:10:00|86698.1|86673.1|86698.4|86673.4|86699|86674|86698.1|86673.1|29
1629198610000|2021-08-17 11:10:10|86698.6|86673.6|86700.7|86675.7|86702.4|86677.4|86697.9|86672.9|45
1629198620000|2021-08-17 11:10:20|86701.5|86676.5|86700.6|86675.6|86702.3|86677.3|86700.1|86675.1|31
1629198630000|2021-08-17 11:10:30|86701|86676|86701|86676|86701.4|86676.4|86700.6|86675.6|25
1629198640000|2021-08-17 11:10:40|86701.1|86676.1|86701.2|86676.2|86701.8|86676.8|86701|86676|20
1629198650000|2021-08-17 11:10:50|86701.8|86676.8|86703.2|86678.2|86703.4|86678.4|86701.4|86676.4|30
1629198660000|2021-08-17 11:11:00|86702.5|86677.5|86704|86679|86704.5|86679.5|86702|86677|36
1629198670000|2021-08-17 11:11:10|86704.1|86679.1|86702.5|86677.5|86705.3|86680.3|86701.9|86676.9|43
1629198680000|2021-08-17 11:11:20|86702.6|86677.6|86703.4|86678.4|86703.6|86678.6|86701.5|86676.5|30
1629198690000|2021-08-17 11:11:30|86703.3|86678.3|86703.8|86678.8|86704.3|86679.3|86703.3|86678.3|27
1629198700000|2021-08-17 11:11:40|86703.7|86678.7|86704|86679|86704.2|86679.2|86703.7|86678.7|13
1629198710000|2021-08-17 11:11:50|86704.1|86679.1|86704.7|86679.7|86704.7|86679.7|86703.9|86678.9|13
1629198720000|2021-08-17 11:12:00|86704.1|86679.1|86705.8|86680.8|86706.5|86681.5|86704|86679|36
1629198730000|2021-08-17 11:12:10|86705.9|86680.9|86703.3|86678.3|86706.2|86681.2|86703.3|86678.3|28
1629198740000|2021-08-17 11:12:20|86703.4|86678.4|86701.8|86676.8|86705.7|86680.7|86701.6|86676.6|34
1629198750000|2021-08-17 11:12:30|86701.7|86676.7|86702.5|86677.5|86702.7|86677.7|86701.5|86676.5|21
1629198760000|2021-08-17 11:12:40|86702.1|86677.1|86703.9|86678.9|86704.3|86679.3|86702.1|86677.1|28
1629198770000|2021-08-17 11:12:50|86704.2|86679.2|86703.7|86678.7|86704.3|86679.3|86703.6|86678.6|22
1629198780000|2021-08-17 11:13:00|86703.6|86678.6|86703.3|86678.3|86703.9|86678.9|86703.3|86678.3|14
1629198790000|2021-08-17 11:13:10|86703.6|86678.6|86703.2|86678.2|86704.2|86679.2|86697.9|86672.9|42
1629198800000|2021-08-17 11:13:20|86703.6|86678.6|86703.2|86678.2|86703.6|86678.6|86700.8|86675.8|30
1629198810000|2021-08-17 11:13:30|86703.1|86678.1|86703.4|86678.4|86707|86682|86703|86678|27
1629198820000|2021-08-17 11:13:40|86704.1|86679.1|86703.8|86678.8|86705.4|86680.4|86703.8|86678.8|26
1629198830000|2021-08-17 11:13:50|86703.7|86678.7|86702.9|86677.9|86703.8|86678.8|86701.5|86676.5|28
1629198840000|2021-08-17 11:14:00|86702.5|86677.5|86702.4|86677.4|86703.6|86678.6|86701.2|86676.2|44
1629198850000|2021-08-17 11:14:10|86701.9|86676.9|86703.3|86678.3|86703.8|86678.8|86701.9|86676.9|24
1629198860000|2021-08-17 11:14:20|86703.2|86678.2|86706.1|86681.1|86706.5|86681.5|86702.6|86677.6|31
1629198870000|2021-08-17 11:14:30|86706.2|86681.2|86705.7|86680.7|86706.2|86681.2|86702.1|86677.1|33
1629198880000|2021-08-17 11:14:40|86705.6|86680.6|86706.6|86681.6|86706.7|86681.7|86705.6|86680.6|28
1629198890000|2021-08-17 11:14:50|86707|86682|86705|86680|86707|86682|86703.9|86678.9|25
1629198900000|2021-08-17 11:15:00|86704.9|86679.9|86705.5|86680.5|86706.3|86681.3|86704.9|86679.9|35
1629198910000|2021-08-17 11:15:10|86705.4|86680.4|86705.9|86680.9|86707.1|86682.1|86703.2|86678.2|36
1629198920000|2021-08-17 11:15:20|86705.7|86680.7|86707.4|86682.4|86708.7|86683.7|86704.5|86679.5|36
1629198930000|2021-08-17 11:15:30|86707.7|86682.7|86709.2|86684.2|86709.3|86684.3|86707|86682|38
1629198940000|2021-08-17 11:15:40|86709.1|86684.1|86707.6|86682.6|86709.2|86684.2|86707.4|86682.4|21
1629198950000|2021-08-17 11:15:50|86707.5|86682.5|86704.3|86679.3|86707.7|86682.7|86704.1|86679.1|41
1629198960000|2021-08-17 11:16:00|86704.4|86679.4|86703.9|86678.9|86705|86680|86703.8|86678.8|31
1629198970000|2021-08-17 11:16:10|86703.6|86678.6|86702.8|86677.8|86704|86679|86700.4|86675.4|29
1629198980000|2021-08-17 11:16:20|86702.9|86677.9|86702.5|86677.5|86703.4|86678.4|86702.4|86677.4|19
1629198990000|2021-08-17 11:16:30|86702.8|86677.8|86703.8|86678.8|86704.8|86679.8|86702.8|86677.8|41
1629199000000|2021-08-17 11:16:40|86703.2|86678.2|86703.3|86678.3|86707.4|86682.4|86703.2|86678.2|35
1629199010000|2021-08-17 11:16:50|86704|86679|86703.6|86678.6|86707.8|86682.8|86703.4|86678.4|37
1629199020000|2021-08-17 11:17:00|86703.1|86678.1|86707|86682|86707.5|86682.5|86703|86678|39
1629199030000|2021-08-17 11:17:10|86706.7|86681.7|86706.6|86681.6|86707.3|86682.3|86706.3|86681.3|19
1629199040000|2021-08-17 11:17:20|86707.1|86682.1|86706|86681|86707.3|86682.3|86703.5|86678.5|29
1629199050000|2021-08-17 11:17:30|86705.6|86680.6|86705.6|86680.6|86706.4|86681.4|86705.6|86680.6|21
1629199060000|2021-08-17 11:17:40|86705.7|86680.7|86707|86682|86709.7|86684.7|86705.6|86680.6|45
1629199070000|2021-08-17 11:17:50|86706.9|86681.9|86707.1|86682.1|86707.9|86682.9|86706.8|86681.8|39
1629199080000|2021-08-17 11:18:00|86707.3|86682.3|86705.1|86680.1|86707.5|86682.5|86702.6|86677.6|45
1629199090000|2021-08-17 11:18:10|86705.2|86680.2|86703.8|86678.8|86706.9|86681.9|86703.4|86678.4|40
1629199100000|2021-08-17 11:18:20|86703.4|86678.4|86703.7|86678.7|86704|86679|86702.4|86677.4|39
1629199110000|2021-08-17 11:18:30|86703.6|86678.6|86701.6|86676.6|86704.5|86679.5|86700.9|86675.9|53
1629199120000|2021-08-17 11:18:40|86701.7|86676.7|86700.9|86675.9|86702.1|86677.1|86700.9|86675.9|37
1629199130000|2021-08-17 11:18:50|86701.1|86676.1|86702.4|86677.4|86707.1|86682.1|86701.1|86676.1|54
1629199140000|2021-08-17 11:19:00|86702.3|86677.3|86702.1|86677.1|86702.7|86677.7|86701.7|86676.7|24
1629199150000|2021-08-17 11:19:10|86702.2|86677.2|86701.9|86676.9|86702.5|86677.5|86700.4|86675.4|44
1629199160000|2021-08-17 11:19:20|86701.7|86676.7|86703.7|86678.7|86704|86679|86701.6|86676.6|37
1629199170000|2021-08-17 11:19:30|86701.7|86676.7|86701.6|86676.6|86702.1|86677.1|86700.5|86675.5|36
1629199180000|2021-08-17 11:19:40|86701.1|86676.1|86706.3|86681.3|86707.7|86682.7|86700.1|86675.1|48
1629199190000|2021-08-17 11:19:50|86706.4|86681.4|86704.7|86679.7|86707.2|86682.2|86704.3|86679.3|31
1629199200000|2021-08-17 11:20:00|86704.4|86679.4|86702.8|86677.8|86705.8|86680.8|86702.3|86677.3|34
1629199210000|2021-08-17 11:20:10|86701.8|86676.8|86701.5|86676.5|86702.3|86677.3|86699.7|86674.7|44
1629199220000|2021-08-17 11:20:20|86701.6|86676.6|86702.6|86677.6|86703.3|86678.3|86701.6|86676.6|38
1629199230000|2021-08-17 11:20:30|86703|86678|86703.1|86678.1|86703.3|86678.3|86700|86675|38
1629199240000|2021-08-17 11:20:40|86702.6|86677.6|86705.4|86680.4|86710.1|86685.1|86702.3|86677.3|43
1629199250000|2021-08-17 11:20:50|86705.5|86680.5|86704.7|86679.7|86705.5|86680.5|86703.5|86678.5|46
1629199260000|2021-08-17 11:21:00|86704.4|86679.4|86703|86678|86704.4|86679.4|86701.2|86676.2|44
1629199270000|2021-08-17 11:21:10|86702.7|86677.7|86701|86676|86702.7|86677.7|86700.3|86675.3|49
1629199280000|2021-08-17 11:21:20|86700.7|86675.7|86701.4|86676.4|86702.6|86677.6|86700.6|86675.6|25
1629199290000|2021-08-17 11:21:30|86701.6|86676.6|86700.7|86675.7|86701.6|86676.6|86700|86675|40
1629199300000|2021-08-17 11:21:40|86700.8|86675.8|86699.7|86674.7|86701.2|86676.2|86698.3|86673.3|43
1629199310000|2021-08-17 11:21:50|86699.6|86674.6|86699.9|86674.9|86701.8|86676.8|86699.5|86674.5|41
1629199320000|2021-08-17 11:22:00|86700.4|86675.4|86701.1|86676.1|86702.7|86677.7|86700.3|86675.3|40
1629199330000|2021-08-17 11:22:10|86701.4|86676.4|86697.5|86672.5|86701.6|86676.6|86695.7|86670.7|44
1629199340000|2021-08-17 11:22:20|86697.8|86672.8|86698.5|86673.5|86699.3|86674.3|86697.2|86672.2|32
1629199350000|2021-08-17 11:22:30|86698.9|86673.9|86698.3|86673.3|86699.9|86674.9|86698.1|86673.1|27
1629199360000|2021-08-17 11:22:40|86698.2|86673.2|86695.5|86670.5|86699|86674|86695.5|86670.5|27
1629199370000|2021-08-17 11:22:50|86696|86671|86698.1|86673.1|86698.1|86673.1|86695.2|86670.2|27
1629199380000|2021-08-17 11:23:00|86697.7|86672.7|86699|86674|86699|86674|86697.5|86672.5|21
1629199390000|2021-08-17 11:23:10|86699.4|86674.4|86697.9|86672.9|86699.4|86674.4|86697.7|86672.7|28
1629199400000|2021-08-17 11:23:20|86698.1|86673.1|86695.5|86670.5|86698.8|86673.8|86694|86669|31
1629199410000|2021-08-17 11:23:30|86695.8|86670.8|86696.1|86671.1|86696.4|86671.4|86695.5|86670.5|27
1629199420000|2021-08-17 11:23:40|86695.9|86670.9|86697.2|86672.2|86697.2|86672.2|86693.2|86668.2|33
1629199430000|2021-08-17 11:23:50|86697.3|86672.3|86692.4|86667.4|86697.3|86672.3|86691.8|86666.8|41
1629199440000|2021-08-17 11:24:00|86692.2|86667.2|86694|86669|86694|86669|86691.9|86666.9|42
1629199450000|2021-08-17 11:24:10|86693.9|86668.9|86692.4|86667.4|86694.5|86669.5|86692.2|86667.2|32
1629199460000|2021-08-17 11:24:20|86692.6|86667.6|86692.7|86667.7|86692.8|86667.8|86692.1|86667.1|14
1629199470000|2021-08-17 11:24:30|86692.5|86667.5|86690.7|86665.7|86692.9|86667.9|86690.7|86665.7|23
1629199480000|2021-08-17 11:24:40|86690.1|86665.1|86686.7|86661.7|86690.1|86665.1|86686.7|86661.7|43
1629199490000|2021-08-17 11:24:50|86683.6|86658.6|86682.5|86657.5|86684|86659|86682.1|86657.1|42
1629199500000|2021-08-17 11:25:00|86682.7|86657.7|86670|86645|86682.7|86657.7|86669.5|86644.5|33
1629199510000|2021-08-17 11:25:10|86669.2|86644.2|86671.2|86646.2|86671.4|86646.4|86666.8|86641.8|50
1629199520000|2021-08-17 11:25:20|86671.3|86646.3|86671.2|86646.2|86671.9|86646.9|86670.3|86645.3|35
1629199530000|2021-08-17 11:25:30|86671.3|86646.3|86671.8|86646.8|86672.5|86647.5|86670.6|86645.6|40
1629199540000|2021-08-17 11:25:40|86671.7|86646.7|86664.9|86639.9|86671.9|86646.9|86664.4|86639.4|38
1629199550000|2021-08-17 11:25:50|86664.2|86639.2|86664|86639|86664.8|86639.8|86663.2|86638.2|31
1629199560000|2021-08-17 11:26:00|86663.8|86638.8|86666.5|86641.5|86666.7|86641.7|86662.9|86637.9|31
1629199570000|2021-08-17 11:26:10|86666.8|86641.8|86667.1|86642.1|86667.9|86642.9|86663.6|86638.6|37
1629199580000|2021-08-17 11:26:20|86667.3|86642.3|86665.4|86640.4|86667.5|86642.5|86660.8|86635.8|40
1629199590000|2021-08-17 11:26:30|86664.9|86639.9|86665.9|86640.9|86665.9|86640.9|86664.9|86639.9|24
1629199600000|2021-08-17 11:26:40|86665.8|86640.8|86665.3|86640.3|86666|86641|86664.9|86639.9|13
1629199610000|2021-08-17 11:26:50|86665.4|86640.4|86665|86640|86665.6|86640.6|86664.8|86639.8|17
1629199620000|2021-08-17 11:27:00|86665.4|86640.4|86666.3|86641.3|86666.6|86641.6|86664.9|86639.9|26
1629199630000|2021-08-17 11:27:10|86666.1|86641.1|86669.2|86644.2|86669.7|86644.7|86666.1|86641.1|31
1629199640000|2021-08-17 11:27:20|86669.3|86644.3|86669.6|86644.6|86669.7|86644.7|86668.8|86643.8|24
1629199650000|2021-08-17 11:27:30|86669.5|86644.5|86671|86646|86672.6|86647.6|86669.4|86644.4|34
1629199660000|2021-08-17 11:27:40|86670.9|86645.9|86671.1|86646.1|86671.4|86646.4|86670.6|86645.6|17
1629199670000|2021-08-17 11:27:50|86671.3|86646.3|86669.1|86644.1|86673|86648|86669.1|86644.1|28
1629199680000|2021-08-17 11:28:00|86671.1|86646.1|86668.7|86643.7|86671.4|86646.4|86667.8|86642.8|37
1629199690000|2021-08-17 11:28:10|86668|86643|86668.3|86643.3|86668.7|86643.7|86667.5|86642.5|25
1629199700000|2021-08-17 11:28:20|86668.4|86643.4|86667.8|86642.8|86668.7|86643.7|86667.7|86642.7|19
1629199710000|2021-08-17 11:28:30|86667.4|86642.4|86668.5|86643.5|86668.8|86643.8|86667.1|86642.1|31
1629199720000|2021-08-17 11:28:40|86668.4|86643.4|86671.1|86646.1|86673|86648|86668.1|86643.1|39
1629199730000|2021-08-17 11:28:50|86671.4|86646.4|86668.1|86643.1|86671.5|86646.5|86667.6|86642.6|28
1629199740000|2021-08-17 11:29:00|86667.9|86642.9|86667.6|86642.6|86668.1|86643.1|86667.2|86642.2|23
1629199750000|2021-08-17 11:29:10|86667.8|86642.8|86667.4|86642.4|86668.4|86643.4|86666.3|86641.3|31
1629199760000|2021-08-17 11:29:20|86667.3|86642.3|86668.1|86643.1|86668.3|86643.3|86667.1|86642.1|24
1629199770000|2021-08-17 11:29:30|86668|86643|86667.5|86642.5|86668|86643|86667.3|86642.3|20
1629199780000|2021-08-17 11:29:40|86667.8|86642.8|86668|86643|86668.3|86643.3|86667.2|86642.2|17
1629199790000|2021-08-17 11:29:50|86668.1|86643.1|86660.5|86635.5|86668.1|86643.1|86660.4|86635.4|42
1629199800000|2021-08-17 11:30:00|86660.8|86635.8|86658.1|86633.1|86661|86636|86656.3|86631.3|40
1629199810000|2021-08-17 11:30:10|86658.2|86633.2|86657.6|86632.6|86658.6|86633.6|86657.6|86632.6|16
1629199820000|2021-08-17 11:30:20|86657.8|86632.8|86659.1|86634.1|86659.6|86634.6|86657.7|86632.7|24
1629199830000|2021-08-17 11:30:30|86658.9|86633.9|86654.8|86629.8|86659.2|86634.2|86654.3|86629.3|45
1629199840000|2021-08-17 11:30:40|86654.7|86629.7|86654.3|86629.3|86655.7|86630.7|86654.1|86629.1|34
1629199850000|2021-08-17 11:30:50|86654.4|86629.4|86660.6|86635.6|86661|86636|86654.4|86629.4|37
1629199860000|2021-08-17 11:31:00|86660.5|86635.5|86658.1|86633.1|86660.5|86635.5|86657.7|86632.7|40
1629199870000|2021-08-17 11:31:10|86658.5|86633.5|86657.6|86632.6|86658.8|86633.8|86657.5|86632.5|21
1629199880000|2021-08-17 11:31:20|86657.7|86632.7|86658.6|86633.6|86658.7|86633.7|86657.6|86632.6|31
1629199890000|2021-08-17 11:31:30|86658.7|86633.7|86660.1|86635.1|86660.7|86635.7|86657.4|86632.4|39
1629199900000|2021-08-17 11:31:40|86659.1|86634.1|86652.7|86627.7|86659.7|86634.7|86652.7|86627.7|43
1629199910000|2021-08-17 11:31:50|86651.9|86626.9|86645.8|86620.8|86654|86629|86645.8|86620.8|43
1629199920000|2021-08-17 11:32:00|86645.9|86620.9|86652.7|86627.7|86654.7|86629.7|86644.3|86619.3|44
1629199930000|2021-08-17 11:32:10|86652.6|86627.6|86651.7|86626.7|86655.2|86630.2|86649.2|86624.2|35
1629199940000|2021-08-17 11:32:20|86651.1|86626.1|86651.9|86626.9|86653.5|86628.5|86648.5|86623.5|50
1629199950000|2021-08-17 11:32:30|86651.8|86626.8|86651.4|86626.4|86652.7|86627.7|86650.3|86625.3|35
1629199960000|2021-08-17 11:32:40|86648.8|86623.8|86650.8|86625.8|86651.7|86626.7|86647|86622|43
1629199970000|2021-08-17 11:32:50|86651.6|86626.6|86651.8|86626.8|86653.5|86628.5|86651|86626|37
1629199980000|2021-08-17 11:33:00|86652.4|86627.4|86652.9|86627.9|86652.9|86627.9|86650.8|86625.8|34
1629199990000|2021-08-17 11:33:10|86652.7|86627.7|86650|86625|86652.7|86627.7|86648.7|86623.7|36
1629200000000|2021-08-17 11:33:20|86649.9|86624.9|86647.7|86622.7|86650|86625|86645.8|86620.8|41
1629200010000|2021-08-17 11:33:30|86647.3|86622.3|86648.2|86623.2|86648.6|86623.6|86646.7|86621.7|33
1629200020000|2021-08-17 11:33:40|86647.5|86622.5|86642.7|86617.7|86647.7|86622.7|86642.7|86617.7|38
1629200030000|2021-08-17 11:33:50|86642.8|86617.8|86643.8|86618.8|86644.1|86619.1|86641.5|86616.5|46
1629200040000|2021-08-17 11:34:00|86643.9|86618.9|86645.3|86620.3|86645.3|86620.3|86643.3|86618.3|36
1629200050000|2021-08-17 11:34:10|86645.5|86620.5|86649.8|86624.8|86649.8|86624.8|86645.4|86620.4|29
1629200060000|2021-08-17 11:34:20|86649.4|86624.4|86647.6|86622.6|86649.6|86624.6|86647.5|86622.5|32
1629200070000|2021-08-17 11:34:30|86647.7|86622.7|86647.3|86622.3|86647.7|86622.7|86644.1|86619.1|42
1629200080000|2021-08-17 11:34:40|86647|86622|86644.9|86619.9|86647.9|86622.9|86644.7|86619.7|30
1629200090000|2021-08-17 11:34:50|86645|86620|86641.6|86616.6|86646.5|86621.5|86639.5|86614.5|53
1629200100000|2021-08-17 11:35:00|86642|86617|86639.9|86614.9|86642|86617|86639.3|86614.3|32
1629200110000|2021-08-17 11:35:10|86640.1|86615.1|86641.1|86616.1|86642.8|86617.8|86640.1|86615.1|64
1629200120000|2021-08-17 11:35:20|86641.3|86616.3|86641.4|86616.4|86642.4|86617.4|86640.6|86615.6|39
1629200130000|2021-08-17 11:35:30|86641.6|86616.6|86641.1|86616.1|86641.6|86616.6|86640.2|86615.2|26
1629200140000|2021-08-17 11:35:40|86641.2|86616.2|86642.1|86617.1|86642.7|86617.7|86640.6|86615.6|41
1629200150000|2021-08-17 11:35:50|86642.4|86617.4|86641.7|86616.7|86642.6|86617.6|86640.6|86615.6|41
1629200160000|2021-08-17 11:36:00|86642.2|86617.2|86643.8|86618.8|86643.8|86618.8|86642.2|86617.2|31
1629200170000|2021-08-17 11:36:10|86643.9|86618.9|86642.8|86617.8|86644|86619|86642.4|86617.4|22
1629200180000|2021-08-17 11:36:20|86642.5|86617.5|86643|86618|86643.6|86618.6|86642.5|86617.5|16
1629200190000|2021-08-17 11:36:30|86641.7|86616.7|86650.5|86625.5|86650.5|86625.5|86641.7|86616.7|40
1629200200000|2021-08-17 11:36:40|86650.2|86625.2|86647|86622|86650.2|86625.2|86644.6|86619.6|49
1629200210000|2021-08-17 11:36:50|86645.1|86620.1|86642|86617|86645.2|86620.2|86641.8|86616.8|36
1629200220000|2021-08-17 11:37:00|86641.9|86616.9|86644.2|86619.2|86648.5|86623.5|86641.9|86616.9|44
1629200230000|2021-08-17 11:37:10|86644.7|86619.7|86644.9|86619.9|86645.4|86620.4|86643.4|86618.4|30
1629200240000|2021-08-17 11:37:20|86644.8|86619.8|86644.1|86619.1|86645.7|86620.7|86643.3|86618.3|30
1629200250000|2021-08-17 11:37:30|86644|86619|86642.5|86617.5|86644.2|86619.2|86642.5|86617.5|27
1629200260000|2021-08-17 11:37:40|86642.8|86617.8|86643.3|86618.3|86644.1|86619.1|86642.8|86617.8|40
1629200270000|2021-08-17 11:37:50|86643.4|86618.4|86642.6|86617.6|86644.1|86619.1|86642.2|86617.2|31
1629200280000|2021-08-17 11:38:00|86642.4|86617.4|86642.2|86617.2|86642.8|86617.8|86641.1|86616.1|31
1629200290000|2021-08-17 11:38:10|86642.3|86617.3|86641.4|86616.4|86642.3|86617.3|86641|86616|22
1629200300000|2021-08-17 11:38:20|86641.6|86616.6|86642.2|86617.2|86642.4|86617.4|86641.6|86616.6|19
1629200310000|2021-08-17 11:38:30|86642.1|86617.1|86644.9|86619.9|86644.9|86619.9|86642.1|86617.1|34
1629200320000|2021-08-17 11:38:40|86645|86620|86650.6|86625.6|86651.4|86626.4|86644.8|86619.8|29
1629200330000|2021-08-17 11:38:50|86651.7|86626.7|86650.3|86625.3|86651.7|86626.7|86649.1|86624.1|34
1629200340000|2021-08-17 11:39:00|86650.2|86625.2|86649.8|86624.8|86650.4|86625.4|86649.6|86624.6|21
1629200350000|2021-08-17 11:39:10|86649.7|86624.7|86649.8|86624.8|86650.3|86625.3|86647|86622|22
1629200360000|2021-08-17 11:39:20|86650.3|86625.3|86650.2|86625.2|86654.5|86629.5|86649.6|86624.6|47
1629200370000|2021-08-17 11:39:30|86650.1|86625.1|86651.3|86626.3|86652|86627|86647.9|86622.9|41
1629200380000|2021-08-17 11:39:40|86651.5|86626.5|86653.5|86628.5|86653.7|86628.7|86650.8|86625.8|28
1629200390000|2021-08-17 11:39:50|86653.1|86628.1|86653.1|86628.1|86653.9|86628.9|86652.9|86627.9|28
1629200400000|2021-08-17 11:40:00|86653.2|86628.2|86653.8|86628.8|86657.5|86632.5|86653.1|86628.1|52
1629200410000|2021-08-17 11:40:10|86653.7|86628.7|86650.6|86625.6|86653.7|86628.7|86648.5|86623.5|51
1629200420000|2021-08-17 11:40:20|86650.3|86625.3|86649.2|86624.2|86651.2|86626.2|86643|86618|49
1629200430000|2021-08-17 11:40:30|86648.9|86623.9|86645.3|86620.3|86648.9|86623.9|86645.3|86620.3|32
1629200440000|2021-08-17 11:40:40|86645.1|86620.1|86645.3|86620.3|86646.8|86621.8|86644.1|86619.1|46
1629200450000|2021-08-17 11:40:50|86645.2|86620.2|86645.1|86620.1|86645.5|86620.5|86644.6|86619.6|33
1629200460000|2021-08-17 11:41:00|86644.8|86619.8|86644.1|86619.1|86644.8|86619.8|86643.2|86618.2|35
1629200470000|2021-08-17 11:41:10|86644.2|86619.2|86639.9|86614.9|86645.1|86620.1|86638.8|86613.8|34
1629200480000|2021-08-17 11:41:20|86640|86615|86642.1|86617.1|86642.5|86617.5|86639.7|86614.7|34
1629200490000|2021-08-17 11:41:30|86642.2|86617.2|86643.4|86618.4|86643.5|86618.5|86642.1|86617.1|28
1629200500000|2021-08-17 11:41:40|86643.2|86618.2|86644.2|86619.2|86644.3|86619.3|86640.6|86615.6|47
1629200510000|2021-08-17 11:41:50|86644|86619|86644.5|86619.5|86645|86620|86643.5|86618.5|24
1629200520000|2021-08-17 11:42:00|86644.4|86619.4|86645.1|86620.1|86646|86621|86643.6|86618.6|35
1629200530000|2021-08-17 11:42:10|86645.2|86620.2|86643|86618|86647.3|86622.3|86642.4|86617.4|46
1629200540000|2021-08-17 11:42:20|86643.1|86618.1|86647|86622|86648|86623|86643|86618|53
1629200550000|2021-08-17 11:42:30|86646.5|86621.5|86651.1|86626.1|86652|86627|86646.5|86621.5|43
1629200560000|2021-08-17 11:42:40|86650.8|86625.8|86653|86628|86653.3|86628.3|86650.8|86625.8|38
1629200570000|2021-08-17 11:42:50|86651.6|86626.6|86651.6|86626.6|86653.5|86628.5|86648.4|86623.4|45
1629200580000|2021-08-17 11:43:00|86651.4|86626.4|86651.9|86626.9|86651.9|86626.9|86650.8|86625.8|31
1629200590000|2021-08-17 11:43:10|86651.7|86626.7|86651.1|86626.1|86652.5|86627.5|86650.4|86625.4|37
1629200600000|2021-08-17 11:43:20|86650.8|86625.8|86650.8|86625.8|86652|86627|86648.4|86623.4|40
1629200610000|2021-08-17 11:43:30|86650.7|86625.7|86650.6|86625.6|86652|86627|86650.2|86625.2|39
1629200620000|2021-08-17 11:43:40|86650.7|86625.7|86651.2|86626.2|86651.4|86626.4|86650.2|86625.2|22
1629200630000|2021-08-17 11:43:50|86651.1|86626.1|86648.3|86623.3|86651.1|86626.1|86648.3|86623.3|21
1629200640000|2021-08-17 11:44:00|86648.5|86623.5|86648|86623|86649.4|86624.4|86647.8|86622.8|25
1629200650000|2021-08-17 11:44:10|86648.4|86623.4|86648|86623|86648.4|86623.4|86646.2|86621.2|22
1629200660000|2021-08-17 11:44:20|86647.8|86622.8|86650.6|86625.6|86651|86626|86647.8|86622.8|36
1629200670000|2021-08-17 11:44:30|86650.9|86625.9|86647.2|86622.2|86651.3|86626.3|86646.8|86621.8|41
1629200680000|2021-08-17 11:44:40|86647.1|86622.1|86647.9|86622.9|86648.2|86623.2|86647.1|86622.1|33
1629200690000|2021-08-17 11:44:50|86647.8|86622.8|86650.5|86625.5|86651|86626|86647.7|86622.7|37
1629200700000|2021-08-17 11:45:00|86650.3|86625.3|86650.5|86625.5|86650.8|86625.8|86648|86623|34
1629200710000|2021-08-17 11:45:10|86650.8|86625.8|86649.3|86624.3|86651.1|86626.1|86647.5|86622.5|29
1629200720000|2021-08-17 11:45:20|86649.7|86624.7|86665.6|86640.6|86666.5|86641.5|86649.2|86624.2|38
1629200730000|2021-08-17 11:45:30|86665|86640|86671.8|86646.8|86672.2|86647.2|86664|86639|60
1629200740000|2021-08-17 11:45:40|86670.2|86645.2|86672.5|86647.5|86673.9|86648.9|86669.6|86644.6|45
1629200750000|2021-08-17 11:45:50|86671.9|86646.9|86672.3|86647.3|86673|86648|86671.5|86646.5|34
1629200760000|2021-08-17 11:46:00|86671.3|86646.3|86671.6|86646.6|86672.5|86647.5|86670.5|86645.5|24
1629200770000|2021-08-17 11:46:10|86672.1|86647.1|86671.2|86646.2|86673|86648|86671|86646|32
1629200780000|2021-08-17 11:46:20|86671.1|86646.1|86671|86646|86671.5|86646.5|86670.3|86645.3|27
1629200790000|2021-08-17 11:46:30|86670.4|86645.4|86671.7|86646.7|86672.1|86647.1|86670.4|86645.4|24
1629200800000|2021-08-17 11:46:40|86671.2|86646.2|86671|86646|86674.5|86649.5|86671|86646|46
1629200810000|2021-08-17 11:46:50|86670.6|86645.6|86672|86647|86672.6|86647.6|86670.6|86645.6|40
1629200820000|2021-08-17 11:47:00|86672.2|86647.2|86671.8|86646.8|86673.6|86648.6|86671.8|86646.8|35
1629200830000|2021-08-17 11:47:10|86672.3|86647.3|86670.9|86645.9|86672.8|86647.8|86669.6|86644.6|39
1629200840000|2021-08-17 11:47:20|86671.2|86646.2|86671.3|86646.3|86672.7|86647.7|86670.8|86645.8|34
1629200850000|2021-08-17 11:47:30|86671.2|86646.2|86678.2|86653.2|86679|86654|86670.5|86645.5|49
1629200860000|2021-08-17 11:47:40|86678|86653|86674.8|86649.8|86680.2|86655.2|86674.8|86649.8|48
1629200870000|2021-08-17 11:47:50|86675.3|86650.3|86674.4|86649.4|86680.5|86655.5|86673.5|86648.5|52
1629200880000|2021-08-17 11:48:00|86674.8|86649.8|86675.8|86650.8|86676.1|86651.1|86673.6|86648.6|41
1629200890000|2021-08-17 11:48:10|86675.6|86650.6|86676.1|86651.1|86677.2|86652.2|86675.1|86650.1|38
1629200900000|2021-08-17 11:48:20|86675.8|86650.8|86677.3|86652.3|86678|86653|86675.8|86650.8|25
1629200910000|2021-08-17 11:48:30|86675.2|86650.2|86674.3|86649.3|86676|86651|86672.9|86647.9|44
1629200920000|2021-08-17 11:48:40|86673.4|86648.4|86672.5|86647.5|86673.7|86648.7|86672.3|86647.3|33
1629200930000|2021-08-17 11:48:50|86672.6|86647.6|86673.1|86648.1|86673.9|86648.9|86671.4|86646.4|27
1629200940000|2021-08-17 11:49:00|86673.2|86648.2|86669.5|86644.5|86673.4|86648.4|86669.5|86644.5|43
1629200950000|2021-08-17 11:49:10|86669.8|86644.8|86670.6|86645.6|86671.6|86646.6|86669.2|86644.2|39
1629200960000|2021-08-17 11:49:20|86670.4|86645.4|86672.1|86647.1|86672.3|86647.3|86670.4|86645.4|36
1629200970000|2021-08-17 11:49:30|86672|86647|86670.3|86645.3|86672.2|86647.2|86670.1|86645.1|43
1629200980000|2021-08-17 11:49:40|86670.5|86645.5|86674.2|86649.2|86674.5|86649.5|86670.5|86645.5|45
1629200990000|2021-08-17 11:49:50|86674.4|86649.4|86675|86650|86678.9|86653.9|86673.8|86648.8|39
1629201000000|2021-08-17 11:50:00|86675.3|86650.3|86675.8|86650.8|86676.9|86651.9|86674.8|86649.8|32
1629201010000|2021-08-17 11:50:10|86675.9|86650.9|86676.1|86651.1|86676.4|86651.4|86674.9|86649.9|34
1629201020000|2021-08-17 11:50:20|86676.3|86651.3|86672.2|86647.2|86676.7|86651.7|86671.1|86646.1|53
1629201030000|2021-08-17 11:50:30|86672.5|86647.5|86673.7|86648.7|86676.3|86651.3|86672.3|86647.3|44
1629201040000|2021-08-17 11:50:40|86673.8|86648.8|86676.1|86651.1|86676.1|86651.1|86673.8|86648.8|32
1629201050000|2021-08-17 11:50:50|86675.3|86650.3|86672.9|86647.9|86675.4|86650.4|86672.8|86647.8|33
1629201060000|2021-08-17 11:51:00|86673.4|86648.4|86675|86650|86675|86650|86672.6|86647.6|28
1629201070000|2021-08-17 11:51:10|86674.9|86649.9|86673.7|86648.7|86675.2|86650.2|86673|86648|33
1629201080000|2021-08-17 11:51:20|86673.5|86648.5|86672.8|86647.8|86674.3|86649.3|86672.8|86647.8|18
1629201090000|2021-08-17 11:51:30|86673.5|86648.5|86675.7|86650.7|86676.2|86651.2|86672.6|86647.6|52
1629201100000|2021-08-17 11:51:40|86675.4|86650.4|86674.9|86649.9|86675.7|86650.7|86674.2|86649.2|27
1629201110000|2021-08-17 11:51:50|86675|86650|86674.4|86649.4|86675.2|86650.2|86673.9|86648.9|23
1629201120000|2021-08-17 11:52:00|86674.6|86649.6|86673.4|86648.4|86674.9|86649.9|86672.8|86647.8|30
1629201130000|2021-08-17 11:52:10|86673.5|86648.5|86672.3|86647.3|86674.4|86649.4|86671.4|86646.4|26
1629201140000|2021-08-17 11:52:20|86671.9|86646.9|86671.9|86646.9|86672.6|86647.6|86671.9|86646.9|23
1629201150000|2021-08-17 11:52:30|86672|86647|86672.5|86647.5|86672.9|86647.9|86671.8|86646.8|27
1629201160000|2021-08-17 11:52:40|86672.3|86647.3|86673.7|86648.7|86675|86650|86671.4|86646.4|32
1629201170000|2021-08-17 11:52:50|86674|86649|86677.3|86652.3|86677.7|86652.7|86674|86649|40
1629201180000|2021-08-17 11:53:00|86677.7|86652.7|86677|86652|86678.2|86653.2|86676.1|86651.1|37
1629201190000|2021-08-17 11:53:10|86676.8|86651.8|86678.4|86653.4|86679.2|86654.2|86676.6|86651.6|26
1629201200000|2021-08-17 11:53:20|86678.5|86653.5|86678.8|86653.8|86680.8|86655.8|86678.1|86653.1|33
1629201210000|2021-08-17 11:53:30|86679.2|86654.2|86678.4|86653.4|86680.8|86655.8|86677.5|86652.5|38
1629201220000|2021-08-17 11:53:40|86678.7|86653.7|86680.4|86655.4|86680.4|86655.4|86677.2|86652.2|29
1629201230000|2021-08-17 11:53:50|86680.7|86655.7|86680|86655|86680.7|86655.7|86677.6|86652.6|32
1629201240000|2021-08-17 11:54:00|86680.3|86655.3|86681.7|86656.7|86682.6|86657.6|86680|86655|48
1629201250000|2021-08-17 11:54:10|86682.1|86657.1|86681.2|86656.2|86683|86658|86680.4|86655.4|40
1629201260000|2021-08-17 11:54:20|86681.1|86656.1|86681.7|86656.7|86681.9|86656.9|86681|86656|30
1629201270000|2021-08-17 11:54:30|86680.8|86655.8|86677.4|86652.4|86680.8|86655.8|86676.8|86651.8|39
1629201280000|2021-08-17 11:54:40|86676.5|86651.5|86676.3|86651.3|86678.4|86653.4|86673.8|86648.8|44
1629201290000|2021-08-17 11:54:50|86676.5|86651.5|86674.4|86649.4|86678|86653|86674.4|86649.4|33
1629201300000|2021-08-17 11:55:00|86674.8|86649.8|86676|86651|86676.5|86651.5|86674.1|86649.1|41
1629201310000|2021-08-17 11:55:10|86676.2|86651.2|86675.7|86650.7|86676.7|86651.7|86675.4|86650.4|42
1629201320000|2021-08-17 11:55:20|86675.6|86650.6|86673.4|86648.4|86675.6|86650.6|86673.3|86648.3|34
1629201330000|2021-08-17 11:55:30|86672.6|86647.6|86672.1|86647.1|86673|86648|86671|86646|38
1629201340000|2021-08-17 11:55:40|86672.2|86647.2|86673.9|86648.9|86674.4|86649.4|86671.2|86646.2|46
1629201350000|2021-08-17 11:55:50|86674|86649|86679.8|86654.8|86681.6|86656.6|86674|86649|39
1629201360000|2021-08-17 11:56:00|86680|86655|86684|86659|86684|86659|86680|86655|55
1629201370000|2021-08-17 11:56:10|86683.9|86658.9|86682.6|86657.6|86684.9|86659.9|86682.6|86657.6|43
1629201380000|2021-08-17 11:56:20|86682.7|86657.7|86683.2|86658.2|86684.2|86659.2|86682.1|86657.1|40
1629201390000|2021-08-17 11:56:30|86681.9|86656.9|86680.6|86655.6|86681.9|86656.9|86679.8|86654.8|46
1629201400000|2021-08-17 11:56:40|86679.6|86654.6|86676.3|86651.3|86679.6|86654.6|86675.2|86650.2|40
1629201410000|2021-08-17 11:56:50|86675.9|86650.9|86678.7|86653.7|86679.2|86654.2|86675.7|86650.7|47
1629201420000|2021-08-17 11:57:00|86679|86654|86680.3|86655.3|86680.3|86655.3|86676|86651|46
1629201430000|2021-08-17 11:57:10|86680.4|86655.4|86686.4|86661.4|86688.3|86663.3|86679.2|86654.2|57
1629201440000|2021-08-17 11:57:20|86685.9|86660.9|86685.3|86660.3|86688|86663|86685.2|86660.2|38
1629201450000|2021-08-17 11:57:30|86685.9|86660.9|86682.5|86657.5|86687.5|86662.5|86680.8|86655.8|61
1629201460000|2021-08-17 11:57:40|86682.6|86657.6|86681.1|86656.1|86682.7|86657.7|86678.9|86653.9|56
1629201470000|2021-08-17 11:57:50|86681|86656|86681.5|86656.5|86684.7|86659.7|86679.2|86654.2|57
1629201480000|2021-08-17 11:58:00|86681.6|86656.6|86680.3|86655.3|86682.7|86657.7|86678.9|86653.9|53
1629201490000|2021-08-17 11:58:10|86680.6|86655.6|86683.2|86658.2|86683.6|86658.6|86680.6|86655.6|51
1629201500000|2021-08-17 11:58:20|86683.5|86658.5|86680.4|86655.4|86685.3|86660.3|86680.3|86655.3|55
1629201510000|2021-08-17 11:58:30|86681.2|86656.2|86684.3|86659.3|86685.3|86660.3|86680.9|86655.9|53
1629201520000|2021-08-17 11:58:40|86684.4|86659.4|86679.4|86654.4|86685.1|86660.1|86675.3|86650.3|46
1629201530000|2021-08-17 11:58:50|86679.5|86654.5|86684.9|86659.9|86684.9|86659.9|86679.5|86654.5|57
1629201540000|2021-08-17 11:59:00|86684.8|86659.8|86685.5|86660.5|86686.8|86661.8|86684.8|86659.8|48
1629201550000|2021-08-17 11:59:10|86686|86661|86686.4|86661.4|86686.9|86661.9|86683|86658|52
1629201560000|2021-08-17 11:59:20|86686.5|86661.5|86685.4|86660.4|86686.9|86661.9|86685.2|86660.2|38
1629201570000|2021-08-17 11:59:30|86685.2|86660.2|86685.2|86660.2|86686|86661|86684.9|86659.9|42
1629201580000|2021-08-17 11:59:40|86685.5|86660.5|86685.7|86660.7|86686.2|86661.2|86685.2|86660.2|30
1629201590000|2021-08-17 11:59:50|86685.8|86660.8|86678.5|86653.5|86686.3|86661.3|86678.5|86653.5|36
1629201600000|2021-08-17 12:00:00|86678.6|86653.6|86677.3|86652.3|86678.6|86653.6|86676|86651|37
1629201610000|2021-08-17 12:00:10|86677.2|86652.2|86675.3|86650.3|86681.1|86656.1|86674.4|86649.4|48
1629201620000|2021-08-17 12:00:20|86675.8|86650.8|86677.4|86652.4|86677.4|86652.4|86675.1|86650.1|45
1629201630000|2021-08-17 12:00:30|86677.5|86652.5|86676.2|86651.2|86678.7|86653.7|86673.8|86648.8|46
1629201640000|2021-08-17 12:00:40|86676.1|86651.1|86680.5|86655.5|86682.1|86657.1|86675.4|86650.4|38
1629201650000|2021-08-17 12:00:50|86680.7|86655.7|86680.3|86655.3|86683.6|86658.6|86679.3|86654.3|47
1629201660000|2021-08-17 12:01:00|86680.4|86655.4|86684.9|86659.9|86686.4|86661.4|86679.8|86654.8|51
1629201670000|2021-08-17 12:01:10|86685.9|86660.9|86691|86666|86696.1|86671.1|86685.9|86660.9|49
1629201680000|2021-08-17 12:01:20|86690.6|86665.6|86690.3|86665.3|86691.5|86666.5|86687.8|86662.8|58
1629201690000|2021-08-17 12:01:30|86690|86665|86691.1|86666.1|86691.1|86666.1|86686|86661|56
1629201700000|2021-08-17 12:01:40|86691.2|86666.2|86705.4|86680.4|86705.4|86680.4|86690.2|86665.2|54
1629201710000|2021-08-17 12:01:50|86704.9|86679.9|86706.7|86681.7|86707.5|86682.5|86704.9|86679.9|50
1629201720000|2021-08-17 12:02:00|86704.9|86679.9|86709.5|86684.5|86710.8|86685.8|86704.9|86679.9|51
1629201730000|2021-08-17 12:02:10|86710|86685|86710|86685|86711.1|86686.1|86708|86683|48
1629201740000|2021-08-17 12:02:20|86710.1|86685.1|86708.4|86683.4|86710.1|86685.1|86707.7|86682.7|31
1629201750000|2021-08-17 12:02:30|86707.2|86682.2|86711.5|86686.5|86711.9|86686.9|86704.5|86679.5|49
1629201760000|2021-08-17 12:02:40|86711.6|86686.6|86710|86685|86712.2|86687.2|86710|86685|34
1629201770000|2021-08-17 12:02:50|86710.7|86685.7|86711.8|86686.8|86712.2|86687.2|86710.6|86685.6|30
1629201780000|2021-08-17 12:03:00|86711.7|86686.7|86710.9|86685.9|86713.3|86688.3|86710.6|86685.6|38
1629201790000|2021-08-17 12:03:10|86710.8|86685.8|86710.6|86685.6|86712.6|86687.6|86710|86685|41
1629201800000|2021-08-17 12:03:20|86708.9|86683.9|86707.7|86682.7|86710.9|86685.9|86706.9|86681.9|45
1629201810000|2021-08-17 12:03:30|86707.8|86682.8|86706.5|86681.5|86708.4|86683.4|86705|86680|45
1629201820000|2021-08-17 12:03:40|86706.6|86681.6|86695.9|86670.9|86706.6|86681.6|86695.1|86670.1|47
1629201830000|2021-08-17 12:03:50|86695.8|86670.8|86694.8|86669.8|86696.4|86671.4|86694.6|86669.6|23
1629201840000|2021-08-17 12:04:00|86695|86670|86695.9|86670.9|86697.1|86672.1|86693.7|86668.7|35
1629201850000|2021-08-17 12:04:10|86695.7|86670.7|86695.9|86670.9|86696.3|86671.3|86693.5|86668.5|38
1629201860000|2021-08-17 12:04:20|86695.5|86670.5|86699|86674|86700.3|86675.3|86695.5|86670.5|42
1629201870000|2021-08-17 12:04:30|86698.6|86673.6|86697.9|86672.9|86702.8|86677.8|86696.7|86671.7|46
1629201880000|2021-08-17 12:04:40|86697.8|86672.8|86696.2|86671.2|86699.2|86674.2|86695.6|86670.6|43
1629201890000|2021-08-17 12:04:50|86696.4|86671.4|86698.7|86673.7|86698.9|86673.9|86696.4|86671.4|38
1629201900000|2021-08-17 12:05:00|86698.6|86673.6|86700.9|86675.9|86702.3|86677.3|86697.8|86672.8|25
1629201910000|2021-08-17 12:05:10|86700.7|86675.7|86697.6|86672.6|86700.7|86675.7|86696.9|86671.9|41
1629201920000|2021-08-17 12:05:20|86697.5|86672.5|86695|86670|86698.4|86673.4|86695|86670|36
1629201930000|2021-08-17 12:05:30|86694.8|86669.8|86698|86673|86698|86673|86693.2|86668.2|38
1629201940000|2021-08-17 12:05:40|86697.8|86672.8|86696.7|86671.7|86697.8|86672.8|86695.9|86670.9|39
1629201950000|2021-08-17 12:05:50|86697.4|86672.4|86695.3|86670.3|86699.3|86674.3|86694.7|86669.7|36
1629201960000|2021-08-17 12:06:00|86694.4|86669.4|86694.6|86669.6|86694.7|86669.7|86691.7|86666.7|33
1629201970000|2021-08-17 12:06:10|86694.5|86669.5|86694.1|86669.1|86694.7|86669.7|86693.6|86668.6|37
1629201980000|2021-08-17 12:06:20|86693.8|86668.8|86698.5|86673.5|86699.2|86674.2|86693.7|86668.7|31
1629201990000|2021-08-17 12:06:30|86698.7|86673.7|86691.2|86666.2|86699.4|86674.4|86689.6|86664.6|45
1629202000000|2021-08-17 12:06:40|86691.1|86666.1|86690.5|86665.5|86691.1|86666.1|86689.9|86664.9|36
1629202010000|2021-08-17 12:06:50|86690.2|86665.2|86688.8|86663.8|86691.3|86666.3|86688.5|86663.5|35
1629202020000|2021-08-17 12:07:00|86688.3|86663.3|86687|86662|86689.8|86664.8|86686.2|86661.2|43
1629202030000|2021-08-17 12:07:10|86687.1|86662.1|86682.2|86657.2|86687.1|86662.1|86679.1|86654.1|49
1629202040000|2021-08-17 12:07:20|86681.2|86656.2|86680|86655|86682.5|86657.5|86679.6|86654.6|43
1629202050000|2021-08-17 12:07:30|86680.4|86655.4|86680.8|86655.8|86680.8|86655.8|86679.1|86654.1|39
1629202060000|2021-08-17 12:07:40|86680.3|86655.3|86672.9|86647.9|86681.8|86656.8|86672.9|86647.9|57
1629202070000|2021-08-17 12:07:50|86672.5|86647.5|86674.1|86649.1|86675.8|86650.8|86672.1|86647.1|44
1629202080000|2021-08-17 12:08:00|86673.8|86648.8|86679.7|86654.7|86679.7|86654.7|86673.8|86648.8|39
1629202090000|2021-08-17 12:08:10|86680|86655|86678.7|86653.7|86680.5|86655.5|86678.3|86653.3|36
1629202100000|2021-08-17 12:08:20|86678.8|86653.8|86677.5|86652.5|86678.9|86653.9|86676.8|86651.8|31
1629202110000|2021-08-17 12:08:30|86677.4|86652.4|86675|86650|86678.5|86653.5|86675|86650|31
1629202120000|2021-08-17 12:08:40|86674.7|86649.7|86667|86642|86675.8|86650.8|86666.7|86641.7|42
1629202130000|2021-08-17 12:08:50|86667.4|86642.4|86670.3|86645.3|86670.8|86645.8|86665.7|86640.7|43
1629202140000|2021-08-17 12:09:00|86670.4|86645.4|86669.5|86644.5|86670.9|86645.9|86667.5|86642.5|38
1629202150000|2021-08-17 12:09:10|86669.3|86644.3|86668.3|86643.3|86669.5|86644.5|86667.4|86642.4|34
1629202160000|2021-08-17 12:09:20|86668.8|86643.8|86668.8|86643.8|86670.8|86645.8|86664.6|86639.6|39
1629202170000|2021-08-17 12:09:30|86669.6|86644.6|86663.9|86638.9|86669.8|86644.8|86663.9|86638.9|35
1629202180000|2021-08-17 12:09:40|86664.5|86639.5|86654.7|86629.7|86666.7|86641.7|86653.7|86628.7|53
1629202190000|2021-08-17 12:09:50|86654.4|86629.4|86654.4|86629.4|86655.5|86630.5|86653.5|86628.5|37
1629202200000|2021-08-17 12:10:00|86654.8|86629.8|86656.4|86631.4|86656.6|86631.6|86654.8|86629.8|24
1629202210000|2021-08-17 12:10:10|86656.7|86631.7|86657.1|86632.1|86658.1|86633.1|86656.5|86631.5|15
1629202220000|2021-08-17 12:10:20|86656.9|86631.9|86657.5|86632.5|86658.4|86633.4|86652.2|86627.2|37
1629202230000|2021-08-17 12:10:30|86658.3|86633.3|86655.1|86630.1|86658.3|86633.3|86653.6|86628.6|32
1629202240000|2021-08-17 12:10:40|86654.2|86629.2|86649.3|86624.3|86656.1|86631.1|86648.1|86623.1|36
1629202250000|2021-08-17 12:10:50|86648.8|86623.8|86648.7|86623.7|86649.9|86624.9|86648.7|86623.7|28
1629202260000|2021-08-17 12:11:00|86648.8|86623.8|86648.8|86623.8|86651.9|86626.9|86647.8|86622.8|42
1629202270000|2021-08-17 12:11:10|86648.9|86623.9|86649.4|86624.4|86650.1|86625.1|86646.6|86621.6|35
1629202280000|2021-08-17 12:11:20|86649.6|86624.6|86646.9|86621.9|86650.1|86625.1|86645.3|86620.3|37
1629202290000|2021-08-17 12:11:30|86647.3|86622.3|86641.5|86616.5|86647.3|86622.3|86639|86614|41
1629202300000|2021-08-17 12:11:40|86641.3|86616.3|86645.3|86620.3|86645.3|86620.3|86640.5|86615.5|42
1629202310000|2021-08-17 12:11:50|86644.9|86619.9|86644.3|86619.3|86645.6|86620.6|86642.8|86617.8|36
1629202320000|2021-08-17 12:12:00|86645.7|86620.7|86645.6|86620.6|86646.5|86621.5|86643.8|86618.8|29
1629202330000|2021-08-17 12:12:10|86645.8|86620.8|86646.8|86621.8|86647.3|86622.3|86645.7|86620.7|28
1629202340000|2021-08-17 12:12:20|86646.3|86621.3|86645.9|86620.9|86647.5|86622.5|86645.4|86620.4|23
1629202350000|2021-08-17 12:12:30|86646|86621|86645.7|86620.7|86647.5|86622.5|86643|86618|28
1629202360000|2021-08-17 12:12:40|86646.7|86621.7|86645.3|86620.3|86647.6|86622.6|86644.4|86619.4|30
1629202370000|2021-08-17 12:12:50|86645.4|86620.4|86651.1|86626.1|86652.2|86627.2|86645.4|86620.4|37
1629202380000|2021-08-17 12:13:00|86650.8|86625.8|86648.5|86623.5|86650.8|86625.8|86647.2|86622.2|37
1629202390000|2021-08-17 12:13:10|86648.7|86623.7|86645.7|86620.7|86648.7|86623.7|86643.8|86618.8|32
1629202400000|2021-08-17 12:13:20|86645.9|86620.9|86644.8|86619.8|86646.1|86621.1|86644.8|86619.8|27
1629202410000|2021-08-17 12:13:30|86645|86620|86643.8|86618.8|86645.4|86620.4|86643|86618|29
1629202420000|2021-08-17 12:13:40|86642.7|86617.7|86640.6|86615.6|86644|86619|86639.8|86614.8|46
1629202430000|2021-08-17 12:13:50|86640.9|86615.9|86638.3|86613.3|86641.1|86616.1|86637.8|86612.8|41
1629202440000|2021-08-17 12:14:00|86638.6|86613.6|86636.7|86611.7|86639|86614|86636.1|86611.1|47
1629202450000|2021-08-17 12:14:10|86636.5|86611.5|86636.8|86611.8|86639.4|86614.4|86634.8|86609.8|44
1629202460000|2021-08-17 12:14:20|86636.9|86611.9|86637.9|86612.9|86638.1|86613.1|86635.7|86610.7|32
1629202470000|2021-08-17 12:14:30|86637.8|86612.8|86649.8|86624.8|86649.8|86624.8|86637.8|86612.8|40
1629202480000|2021-08-17 12:14:40|86646.5|86621.5|86647.9|86622.9|86649.4|86624.4|86645.8|86620.8|40
1629202490000|2021-08-17 12:14:50|86647.5|86622.5|86645.2|86620.2|86647.5|86622.5|86639.6|86614.6|45
1629202500000|2021-08-17 12:15:00|86645.4|86620.4|86640.6|86615.6|86645.6|86620.6|86639.1|86614.1|59
1629202510000|2021-08-17 12:15:10|86640.4|86615.4|86643.3|86618.3|86645.8|86620.8|86639.9|86614.9|49
1629202520000|2021-08-17 12:15:20|86644.1|86619.1|86642.3|86617.3|86644.2|86619.2|86641.7|86616.7|34
1629202530000|2021-08-17 12:15:30|86642.1|86617.1|86639.9|86614.9|86643.9|86618.9|86639.6|86614.6|47
1629202540000|2021-08-17 12:15:40|86640|86615|86640|86615|86640.7|86615.7|86639.7|86614.7|38
1629202550000|2021-08-17 12:15:50|86639.9|86614.9|86635.6|86610.6|86640.5|86615.5|86635.2|86610.2|39
1629202560000|2021-08-17 12:16:00|86635.1|86610.1|86634.5|86609.5|86636|86611|86633.2|86608.2|50
1629202570000|2021-08-17 12:16:10|86634.7|86609.7|86636.1|86611.1|86636.1|86611.1|86634.6|86609.6|36
1629202580000|2021-08-17 12:16:20|86636.2|86611.2|86633.8|86608.8|86636.2|86611.2|86632.4|86607.4|40
1629202590000|2021-08-17 12:16:30|86633.7|86608.7|86633.6|86608.6|86633.7|86608.7|86633|86608|16
1629202600000|2021-08-17 12:16:40|86632.9|86607.9|86632.7|86607.7|86633.8|86608.8|86632.6|86607.6|15
1629202610000|2021-08-17 12:16:50|86632.8|86607.8|86627.9|86602.9|86638.8|86608|86624.4|86588.7|38
1629202620000|2021-08-17 12:17:00|86627.2|86602.2|86630.2|86605.2|86630.2|86605.2|86626|86601|48
1629202630000|2021-08-17 12:17:10|86630|86605|86630.6|86605.6|86632.2|86607.2|86628.8|86603.8|39
1629202640000|2021-08-17 12:17:20|86631.4|86606.4|86633.8|86608.8|86635.3|86610.3|86631.4|86606.4|47
1629202650000|2021-08-17 12:17:30|86634.3|86609.3|86632.3|86607.3|86634.5|86609.5|86630.1|86605.1|40
1629202660000|2021-08-17 12:17:40|86632.7|86607.7|86628.5|86603.5|86632.9|86607.9|86625.6|86600.6|51
1629202670000|2021-08-17 12:17:50|86628.3|86603.3|86627.5|86602.5|86628.5|86603.5|86626.6|86601.6|30
1629202680000|2021-08-17 12:18:00|86627.4|86602.4|86624.5|86599.5|86628.2|86603.2|86623.5|86598.5|33
1629202690000|2021-08-17 12:18:10|86625.9|86600.9|86623.4|86598.4|86625.9|86600.9|86618.9|86593.9|48
1629202700000|2021-08-17 12:18:20|86623.6|86598.6|86626|86601|86627.6|86602.6|86623|86598|39
1629202710000|2021-08-17 12:18:30|86626.2|86601.2|86626.7|86601.7|86627|86602|86624.5|86599.5|41
1629202720000|2021-08-17 12:18:40|86626.1|86601.1|86626|86601|86627.3|86602.3|86626|86601|41
1629202730000|2021-08-17 12:18:50|86624.8|86599.8|86628|86603|86629.4|86604.4|86623.9|86598.9|50
1629202740000|2021-08-17 12:19:00|86628.5|86603.5|86629|86604|86630.2|86605.2|86627.9|86602.9|44
1629202750000|2021-08-17 12:19:10|86628.8|86603.8|86629.1|86604.1|86629.3|86604.3|86626.7|86601.7|28
1629202760000|2021-08-17 12:19:20|86629.2|86604.2|86629|86604|86629.8|86604.8|86629|86604|21
1629202770000|2021-08-17 12:19:30|86628.8|86603.8|86634.4|86609.4|86634.9|86609.9|86628.8|86603.8|29
1629202780000|2021-08-17 12:19:40|86634.2|86609.2|86636|86611|86637.5|86612.5|86634.2|86609.2|40
1629202790000|2021-08-17 12:19:50|86636.2|86611.2|86639|86614|86639|86614|86635.9|86610.9|40
1629202800000|2021-08-17 12:20:00|86638.9|86613.9|86638.3|86613.3|86639.6|86614.6|86636.3|86611.3|42
1629202810000|2021-08-17 12:20:10|86638.2|86613.2|86641.7|86616.7|86641.7|86616.7|86637.9|86612.9|44
1629202820000|2021-08-17 12:20:20|86641.5|86616.5|86642.7|86617.7|86643.5|86618.5|86641.5|86616.5|35
1629202830000|2021-08-17 12:20:30|86642.6|86617.6|86640.6|86615.6|86643.2|86618.2|86640.5|86615.5|34
1629202840000|2021-08-17 12:20:40|86641.6|86616.6|86641.6|86616.6|86642.4|86617.4|86640.6|86615.6|31
1629202850000|2021-08-17 12:20:50|86641.5|86616.5|86635.4|86610.4|86643|86618|86634.4|86609.4|44
1629202860000|2021-08-17 12:21:00|86635.9|86610.9|86634.8|86609.8|86636.1|86611.1|86634.4|86609.4|41
1629202870000|2021-08-17 12:21:10|86634.9|86609.9|86630.7|86605.7|86635.5|86610.5|86629.6|86604.6|42
1629202880000|2021-08-17 12:21:20|86631|86606|86631.2|86606.2|86631.5|86606.5|86626.3|86601.3|43
1629202890000|2021-08-17 12:21:30|86631.9|86606.9|86632.9|86607.9|86633.5|86608.5|86631.9|86606.9|37
1629202900000|2021-08-17 12:21:40|86632.8|86607.8|86631.3|86606.3|86632.9|86607.9|86631.3|86606.3|31
1629202910000|2021-08-17 12:21:50|86631.4|86606.4|86632|86607|86632.2|86607.2|86630.8|86605.8|23
1629202920000|2021-08-17 12:22:00|86633|86608|86635.6|86610.6|86635.6|86610.6|86632.8|86607.8|33
1629202930000|2021-08-17 12:22:10|86635.2|86610.2|86634.7|86609.7|86636.1|86611.1|86634.4|86609.4|30
1629202940000|2021-08-17 12:22:20|86634.6|86609.6|86635.4|86610.4|86635.5|86610.5|86634.6|86609.6|26
1629202950000|2021-08-17 12:22:30|86635.1|86610.1|86633.5|86608.5|86635.4|86610.4|86630.9|86605.9|34
1629202960000|2021-08-17 12:22:40|86633.2|86608.2|86625.8|86600.8|86633.6|86608.6|86625.3|86600.3|42
1629202970000|2021-08-17 12:22:50|86625.5|86600.5|86626.1|86601.1|86628.2|86603.2|86625.5|86600.5|30
1629202980000|2021-08-17 12:23:00|86626.3|86601.3|86627.5|86602.5|86627.5|86602.5|86624.6|86599.6|50
1629202990000|2021-08-17 12:23:10|86627.1|86602.1|86626.5|86601.5|86628.9|86603.9|86620.6|86595.6|51
1629203000000|2021-08-17 12:23:20|86626.2|86601.2|86623.6|86598.6|86626.7|86601.7|86622.9|86597.9|30
1629203010000|2021-08-17 12:23:30|86623.5|86598.5|86627.1|86602.1|86629|86604|86623.5|86598.5|42
1629203020000|2021-08-17 12:23:40|86627.3|86602.3|86623.2|86598.2|86627.3|86602.3|86622.8|86597.8|38
1629203030000|2021-08-17 12:23:50|86623.4|86598.4|86625.7|86600.7|86625.7|86600.7|86621.5|86596.5|45
1629203040000|2021-08-17 12:24:00|86625.6|86600.6|86624|86599|86626.9|86601.9|86624|86599|35
1629203050000|2021-08-17 12:24:10|86623.9|86598.9|86625.2|86600.2|86625.9|86600.9|86622.1|86597.1|41
1629203060000|2021-08-17 12:24:20|86625.3|86600.3|86626.4|86601.4|86626.6|86601.6|86623.9|86598.9|35
1629203070000|2021-08-17 12:24:30|86625.6|86600.6|86619.6|86594.6|86625.6|86600.6|86619.5|86594.5|39
1629203080000|2021-08-17 12:24:40|86619.7|86594.7|86617.8|86592.8|86619.7|86594.7|86617.2|86592.2|24
1629203090000|2021-08-17 12:24:50|86617.9|86592.9|86617.2|86592.2|86618.2|86593.2|86616.9|86591.9|27
1629203100000|2021-08-17 12:25:00|86617.3|86592.3|86613.2|86588.2|86617.3|86592.3|86612.6|86587.6|35
1629203110000|2021-08-17 12:25:10|86613.3|86588.3|86612.2|86587.2|86613.8|86588.8|86612.2|86587.2|27
1629203120000|2021-08-17 12:25:20|86613.1|86588.1|86613.1|86588.1|86613.2|86588.2|86612.7|86587.7|20
1629203130000|2021-08-17 12:25:30|86612.9|86587.9|86616.5|86591.5|86624.6|86599.6|86612.8|86587.8|46
1629203140000|2021-08-17 12:25:40|86617.1|86592.1|86618.3|86593.3|86619.5|86594.5|86614.9|86589.9|48
1629203150000|2021-08-17 12:25:50|86618.2|86593.2|86618.8|86593.8|86620|86595|86618.2|86593.2|32
1629203160000|2021-08-17 12:26:00|86619|86594|86602.5|86577.5|86619|86594|86602.5|86577.5|59
1629203170000|2021-08-17 12:26:10|86602.9|86577.9|86588.9|86563.9|86603.3|86578.3|86587.4|86562.4|70
1629203180000|2021-08-17 12:26:20|86590|86565|86591|86566|86594.2|86569.2|86587.1|86562.1|56
1629203190000|2021-08-17 12:26:30|86590.6|86565.6|86591.7|86566.7|86593.5|86568.5|86590.5|86565.5|49
1629203200000|2021-08-17 12:26:40|86591.6|86566.6|86593.3|86568.3|86595|86570|86591.5|86566.5|40
1629203210000|2021-08-17 12:26:50|86593.2|86568.2|86596|86571|86598.4|86573.4|86588.4|86563.4|54
1629203220000|2021-08-17 12:27:00|86596.1|86571.1|86602.2|86577.2|86602.7|86577.7|86593.6|86568.6|50
1629203230000|2021-08-17 12:27:10|86602.5|86577.5|86607.3|86582.3|86607.3|86582.3|86601.1|86576.1|29
1629203240000|2021-08-17 12:27:20|86607.5|86582.5|86608.8|86583.8|86608.8|86583.8|86606.6|86581.6|37
1629203250000|2021-08-17 12:27:30|86608.3|86583.3|86622.2|86597.2|86622.2|86597.2|86608.3|86583.3|52
1629203260000|2021-08-17 12:27:40|86621.9|86596.9|86619|86594|86621.9|86596.9|86618.5|86593.5|39
1629203270000|2021-08-17 12:27:50|86619.2|86594.2|86624.5|86599.5|86630|86605|86619.2|86594.2|58
1629203280000|2021-08-17 12:28:00|86624.9|86599.9|86626.3|86601.3|86627.3|86602.3|86623.8|86598.8|49
1629203290000|2021-08-17 12:28:10|86626|86601|86629.6|86604.6|86630.6|86605.6|86625.5|86600.5|39
1629203300000|2021-08-17 12:28:20|86629.3|86604.3|86630.8|86605.8|86631|86606|86629|86604|40
1629203310000|2021-08-17 12:28:30|86630.6|86605.6|86627.2|86602.2|86630.7|86605.7|86627.1|86602.1|33
1629203320000|2021-08-17 12:28:40|86627.3|86602.3|86631.4|86606.4|86632.7|86607.7|86626.5|86601.5|49
1629203330000|2021-08-17 12:28:50|86631.3|86606.3|86634.5|86609.5|86634.5|86609.5|86631.2|86606.2|48
1629203340000|2021-08-17 12:29:00|86635.8|86610.8|86638.9|86613.9|86638.9|86613.9|86634.5|86609.5|58
1629203350000|2021-08-17 12:29:10|86638.7|86613.7|86640.6|86615.6|86642|86617|86638|86613|53
1629203360000|2021-08-17 12:29:20|86640.5|86615.5|86644.2|86619.2|86645.6|86620.6|86640.4|86615.4|49
1629203370000|2021-08-17 12:29:30|86644.6|86619.6|86643.5|86618.5|86645.1|86620.1|86642.8|86617.8|51
1629203380000|2021-08-17 12:29:40|86643.4|86618.4|86650.4|86600.4|86656|86618.4|86643.4|86597|53
1629203390000|2021-08-17 12:29:50|86648.9|86598.9|86669.7|86598|86670.8|86608.9|86643.4|86593.4|60
1629203400000|2021-08-17 12:30:00|86657.9|86607.9|86667.2|86617.2|86674.1|86621.2|86647.5|86591.9|67
1629203410000|2021-08-17 12:30:10|86668.8|86618.8|86662|86612|86680.2|86630.2|86660.5|86610.5|74
1629203420000|2021-08-17 12:30:20|86659.7|86609.7|86649|86599|86659.7|86609.7|86641.3|86591.3|73
1629203430000|2021-08-17 12:30:30|86651.7|86601.7|86606.7|86556.7|86653.2|86603.2|86606.7|86556.7|78
1629203440000|2021-08-17 12:30:40|86607.4|86557.4|86615.5|86565.5|86623.8|86573.8|86607.4|86557.4|74
1629203450000|2021-08-17 12:30:50|86616.4|86566.4|86614.9|86564.9|86616.5|86566.5|86595.8|86545.8|77
1629203460000|2021-08-17 12:31:00|86614.6|86564.6|86616.9|86566.9|86620.2|86570.2|86600.7|86550.7|72
1629203470000|2021-08-17 12:31:10|86617|86567|86615.3|86565.3|86617.7|86567.7|86608.9|86558.9|68
1629203480000|2021-08-17 12:31:20|86615.6|86565.6|86602.9|86552.9|86629.8|86579.8|86602.9|86552.9|70
1629203490000|2021-08-17 12:31:30|86603.2|86553.2|86611.4|86561.4|86619.4|86569.4|86602.2|86552.2|74
1629203500000|2021-08-17 12:31:40|86608.9|86558.9|86624.5|86574.5|86625.7|86575.7|86607|86557|70
1629203510000|2021-08-17 12:31:50|86624.8|86574.8|86639|86589|86641|86591|86624.8|86574.8|70
1629203520000|2021-08-17 12:32:00|86639.3|86589.3|86659.3|86609.3|86659.3|86609.3|86638.5|86588.5|66
1629203530000|2021-08-17 12:32:10|86659.5|86609.5|86663.6|86613.6|86666.3|86616.3|86654.1|86604.1|75
1629203540000|2021-08-17 12:32:20|86663.3|86613.3|86677.7|86627.7|86680.4|86630.4|86661.8|86611.8|75
1629203550000|2021-08-17 12:32:30|86676.8|86626.8|86677.3|86627.3|86680|86630|86675.3|86625.3|69
1629203560000|2021-08-17 12:32:40|86676.6|86626.6|86692|86642|86693.5|86643.5|86665.8|86626.4|73
1629203570000|2021-08-17 12:32:50|86691.5|86641.5|86713.6|86663.6|86714.6|86664.6|86690.5|86640.5|66
1629203580000|2021-08-17 12:33:00|86713.1|86663.1|86709.4|86684.4|86723.3|86687.2|86703.1|86662.4|72
1629203590000|2021-08-17 12:33:10|86710|86685|86727.3|86677.3|86730.4|86693.1|86709.6|86676.6|70
1629203600000|2021-08-17 12:33:20|86727.4|86677.4|86726.8|86676.8|86730.2|86680.2|86722.2|86672.2|67
1629203610000|2021-08-17 12:33:30|86727.5|86677.5|86747.5|86697.5|86748.9|86704.6|86713.7|86677.4|71
1629203620000|2021-08-17 12:33:40|86747.9|86697.9|86749.7|86699.7|86758.7|86708.7|86742.4|86692.4|69
1629203630000|2021-08-17 12:33:50|86748.4|86698.4|86756.1|86706.1|86756.1|86716.5|86733.8|86693.8|70
1629203640000|2021-08-17 12:34:00|86756.7|86706.7|86745.2|86720.2|86764.4|86725.6|86741.6|86704.9|74
1629203650000|2021-08-17 12:34:10|86743.4|86718.4|86738.5|86713.5|86745|86720|86731.7|86706.7|70
1629203660000|2021-08-17 12:34:20|86738.4|86713.4|86719.5|86669.5|86739.4|86714.4|86715.6|86669.5|70
1629203670000|2021-08-17 12:34:30|86719.9|86669.9|86716.6|86691.6|86739.1|86694.4|86716.6|86669.8|70
1629203680000|2021-08-17 12:34:40|86718.5|86693.5|86711.8|86686.8|86732.4|86700.6|86711|86682.4|74
1629203690000|2021-08-17 12:34:50|86711.9|86686.9|86757.2|86707.2|86757.2|86707.2|86710.9|86680.5|77
1629203700000|2021-08-17 12:35:00|86757.9|86707.9|86752.9|86702.9|86761|86711|86748.8|86698.8|76
1629203710000|2021-08-17 12:35:10|86753.3|86703.3|86745.4|86720.4|86761.5|86720.4|86736.5|86700.2|67
1629203720000|2021-08-17 12:35:20|86742.2|86717.2|86744.5|86719.5|86747.4|86722.4|86740.9|86715.9|63
1629203730000|2021-08-17 12:35:30|86744|86719|86746.3|86721.3|86748.8|86723.8|86744|86719|62
1629203740000|2021-08-17 12:35:40|86746.1|86721.1|86737.6|86712.6|86748.6|86723.6|86737.4|86712.4|62
1629203750000|2021-08-17 12:35:50|86736.8|86711.8|86730.9|86680.9|86745.2|86716.4|86727.5|86680.6|69
1629203760000|2021-08-17 12:36:00|86728.6|86678.6|86720.3|86670.3|86731.6|86685.7|86706.4|86666.6|67
1629203770000|2021-08-17 12:36:10|86720.6|86670.6|86709.6|86684.6|86726.2|86684.9|86709.2|86670|64
1629203780000|2021-08-17 12:36:20|86708.3|86683.3|86714.5|86664.5|86721.3|86685.3|86701.5|86663.3|58
1629203790000|2021-08-17 12:36:30|86715.8|86665.8|86692|86642|86716.4|86666.4|86692|86642|66
1629203800000|2021-08-17 12:36:40|86692.2|86642.2|86692.6|86642.6|86698.2|86648.2|86690.2|86640.2|62
1629203810000|2021-08-17 12:36:50|86693.6|86643.6|86680.7|86630.7|86699.7|86649.7|86671.8|86629.7|67
1629203820000|2021-08-17 12:37:00|86681.1|86631.1|86675.8|86650.8|86692.8|86655.9|86673.9|86630.4|66
1629203830000|2021-08-17 12:37:10|86676|86651|86682.9|86657.9|86695.2|86657.9|86675.1|86642.5|57
1629203840000|2021-08-17 12:37:20|86682.7|86657.7|86675|86650|86685.7|86660.7|86674.3|86649.3|62
1629203850000|2021-08-17 12:37:30|86675.2|86650.2|86675.5|86650.5|86693.6|86656.9|86671.1|86637.7|56
1629203860000|2021-08-17 12:37:40|86678.4|86653.4|86686.6|86661.6|86687|86662|86675.8|86650.8|50
1629203870000|2021-08-17 12:37:50|86686.8|86661.8|86689.3|86664.3|86691.2|86666.2|86684|86659|38
1629203880000|2021-08-17 12:38:00|86689.9|86664.9|86692.5|86667.5|86693|86668|86688.6|86663.6|53
1629203890000|2021-08-17 12:38:10|86694.7|86669.7|86688|86663|86708.9|86677.6|86687.5|86658.9|61
1629203900000|2021-08-17 12:38:20|86688.4|86663.4|86684.5|86659.5|86689.7|86664.7|86684.1|86659.1|46
1629203910000|2021-08-17 12:38:30|86684.8|86659.8|86684.3|86659.3|86688.1|86663.1|86683.7|86658.7|45
1629203920000|2021-08-17 12:38:40|86684.4|86659.4|86678|86653|86685.5|86660.5|86676.2|86651.2|53
1629203930000|2021-08-17 12:38:50|86677.9|86652.9|86687.6|86662.6|86688.4|86663.4|86677.9|86652.9|45
1629203940000|2021-08-17 12:39:00|86687.3|86662.3|86699|86674|86709.6|86675|86686.7|86659.6|54
1629203950000|2021-08-17 12:39:10|86695.8|86670.8|86693.5|86668.5|86698.5|86673.5|86691.8|86666.8|56
1629203960000|2021-08-17 12:39:20|86693.4|86668.4|86691.7|86666.7|86693.4|86668.4|86684.4|86659.4|50
1629203970000|2021-08-17 12:39:30|86692|86667|86690.2|86665.2|86707.2|86670.4|86683.9|86656.4|60
1629203980000|2021-08-17 12:39:40|86690.4|86665.4|86687|86662|86690.6|86665.6|86687|86662|45
1629203990000|2021-08-17 12:39:50|86687.2|86662.2|86669.4|86644.4|86687.3|86662.3|86666.3|86641.3|56
1629204000000|2021-08-17 12:40:00|86669.6|86644.6|86655|86630|86669.6|86644.6|86650.8|86625.8|64
1629204010000|2021-08-17 12:40:10|86656.4|86631.4|86657.9|86632.9|86665.3|86640.3|86656.4|86631.4|53
1629204020000|2021-08-17 12:40:20|86657.3|86632.3|86653.6|86628.6|86664|86639|86653.6|86628.6|57
1629204030000|2021-08-17 12:40:30|86653.1|86628.1|86657.9|86632.9|86660|86635|86653.1|86628.1|50
1629204040000|2021-08-17 12:40:40|86658.3|86633.3|86650.6|86625.6|86660.4|86635.4|86649.8|86624.8|46
1629204050000|2021-08-17 12:40:50|86650.5|86625.5|86652.2|86627.2|86653.4|86628.4|86649.4|86624.4|40
1629204060000|2021-08-17 12:41:00|86651.6|86626.6|86659.5|86634.5|86670.4|86636.6|86651.6|86619.9|51
1629204070000|2021-08-17 12:41:10|86660.3|86635.3|86654.3|86629.3|86660.4|86635.4|86652|86627|55
1629204080000|2021-08-17 12:41:20|86654.5|86629.5|86661.7|86636.7|86665.5|86640.5|86654.5|86629.5|63
1629204090000|2021-08-17 12:41:30|86661.4|86636.4|86659.1|86634.1|86661.4|86636.4|86656.3|86631.3|48
1629204100000|2021-08-17 12:41:40|86658.6|86633.6|86671|86646|86672.3|86647.3|86658.6|86633.6|51
1629204110000|2021-08-17 12:41:50|86669|86644|86665|86640|86681.2|86651.3|86664.6|86629.6|67
1629204120000|2021-08-17 12:42:00|86665.1|86640.1|86661.7|86636.7|86665.2|86640.2|86657|86632|61
1629204130000|2021-08-17 12:42:10|86661.8|86636.8|86668.7|86643.7|86671.7|86646.7|86661.8|86636.8|51
1629204140000|2021-08-17 12:42:20|86668.6|86643.6|86665.2|86640.2|86671.8|86646.8|86665.2|86640.2|46
1629204150000|2021-08-17 12:42:30|86664.9|86639.9|86668.4|86643.4|86670.1|86645.1|86664.8|86639.8|45
1629204160000|2021-08-17 12:42:40|86668.3|86643.3|86675.5|86650.5|86677.6|86652.6|86668.3|86643.3|43
1629204170000|2021-08-17 12:42:50|86675.4|86650.4|86671|86646|86675.4|86650.4|86669.4|86644.4|48
1629204180000|2021-08-17 12:43:00|86670.8|86645.8|86674.4|86649.4|86674.6|86649.6|86667.3|86642.3|50
1629204190000|2021-08-17 12:43:10|86674.3|86649.3|86678.6|86653.6|86683|86658|86674.1|86649.1|40
1629204200000|2021-08-17 12:43:20|86680.2|86655.2|86670.7|86645.7|86684.2|86655.6|86669.4|86632.1|56
1629204210000|2021-08-17 12:43:30|86670.9|86645.9|86671.1|86646.1|86673.3|86648.3|86669.4|86644.4|52
1629204220000|2021-08-17 12:43:40|86671.3|86646.3|86673.4|86648.4|86674.5|86649.5|86671.1|86646.1|47
1629204230000|2021-08-17 12:43:50|86673.8|86648.8|86680.8|86655.8|86681.8|86656.8|86672.4|86647.4|56
1629204240000|2021-08-17 12:44:00|86680.9|86655.9|86679.9|86654.9|86684|86659|86678.6|86653.6|47
1629204250000|2021-08-17 12:44:10|86680.7|86655.7|86680.8|86655.8|86681.3|86656.3|86678.7|86653.7|46
1629204260000|2021-08-17 12:44:20|86680.1|86655.1|86686|86661|86686.2|86661.2|86679.3|86654.3|42
1629204270000|2021-08-17 12:44:30|86685.2|86660.2|86687.6|86662.6|86692.7|86667.7|86685.1|86660.1|58
1629204280000|2021-08-17 12:44:40|86687|86662|86689.3|86664.3|86689.6|86664.6|86682.1|86657.1|49
1629204290000|2021-08-17 12:44:50|86690.3|86665.3|86693.6|86668.6|86696.3|86671.3|86690.3|86665.3|54
1629204300000|2021-08-17 12:45:00|86693.4|86668.4|86692.2|86667.2|86699|86674|86687|86662|64
1629204310000|2021-08-17 12:45:10|86693.3|86668.3|86699.9|86674.9|86702.7|86677.7|86693.3|86668.3|66
1629204320000|2021-08-17 12:45:20|86699.7|86674.7|86705.2|86680.2|86705.2|86680.2|86697.1|86672.1|60
1629204330000|2021-08-17 12:45:30|86705.5|86680.5|86718.3|86693.3|86718.7|86693.7|86705.5|86680.5|64
1629204340000|2021-08-17 12:45:40|86718.6|86693.6|86716|86691|86718.6|86693.6|86711.5|86686.5|53
1629204350000|2021-08-17 12:45:50|86715.6|86690.6|86712.5|86687.5|86715.6|86690.6|86710.3|86685.3|57
1629204360000|2021-08-17 12:46:00|86712.8|86687.8|86715.2|86690.2|86716.2|86691.2|86712.3|86687.3|42
1629204370000|2021-08-17 12:46:10|86715.3|86690.3|86733.8|86708.8|86734.1|86709.1|86715.3|86690.3|57
1629204380000|2021-08-17 12:46:20|86733.9|86708.9|86730.5|86705.5|86740.6|86715.6|86728.9|86703.9|63
1629204390000|2021-08-17 12:46:30|86729.5|86704.5|86733.1|86708.1|86733.6|86708.6|86729.4|86704.4|56
1629204400000|2021-08-17 12:46:40|86733.2|86708.2|86722.3|86697.3|86737.3|86712.3|86717.9|86692.9|58
1629204410000|2021-08-17 12:46:50|86723.6|86698.6|86726.4|86701.4|86726.6|86701.6|86719.5|86694.5|58
1629204420000|2021-08-17 12:47:00|86726.6|86701.6|86735.8|86710.8|86737|86712|86724.1|86699.1|57
1629204430000|2021-08-17 12:47:10|86738.3|86713.3|86738.8|86713.8|86738.9|86713.9|86734.4|86709.4|64
1629204440000|2021-08-17 12:47:20|86738.3|86713.3|86743.8|86718.8|86745.6|86720.6|86737.4|86712.4|65
1629204450000|2021-08-17 12:47:30|86744.3|86719.3|86744.3|86719.3|86744.9|86719.9|86740.5|86715.5|52
1629204460000|2021-08-17 12:47:40|86743|86718|86738.4|86713.4|86748.9|86723.9|86738|86713|54
1629204470000|2021-08-17 12:47:50|86738.1|86713.1|86735.3|86710.3|86739.9|86714.9|86733.8|86708.8|51
1629204480000|2021-08-17 12:48:00|86734.6|86709.6|86744.8|86719.8|86745.1|86720.1|86734.5|86709.5|49
1629204490000|2021-08-17 12:48:10|86745|86720|86744|86719|86745.3|86720.3|86740|86715|49
1629204500000|2021-08-17 12:48:20|86744.2|86719.2|86755.7|86730.7|86755.7|86730.7|86744.2|86719.2|44
1629204510000|2021-08-17 12:48:30|86755.4|86730.4|86755.5|86730.5|86757.5|86732.5|86749.3|86724.3|48
1629204520000|2021-08-17 12:48:40|86757|86732|86754.2|86729.2|86757.3|86732.3|86749.9|86724.9|61
1629204530000|2021-08-17 12:48:50|86753.3|86728.3|86753.3|86728.3|86753.8|86728.8|86750.9|86725.9|45
1629204540000|2021-08-17 12:49:00|86753.6|86728.6|86769.7|86744.7|86770|86745|86753.5|86728.5|51
1629204550000|2021-08-17 12:49:10|86770|86745|86774.8|86749.8|86778.2|86753.2|86769.1|86744.1|67
1629204560000|2021-08-17 12:49:20|86775.3|86750.3|86774.7|86749.7|86778.8|86753.8|86774.7|86749.7|62
1629204570000|2021-08-17 12:49:30|86774.3|86749.3|86784|86759|86784.4|86759.4|86774.3|86749.3|57
1629204580000|2021-08-17 12:49:40|86780.3|86755.3|86782.7|86757.7|86782.9|86757.9|86780.3|86755.3|55
1629204590000|2021-08-17 12:49:50|86783.1|86758.1|86782.9|86757.9|86783.5|86758.5|86780.4|86755.4|60
1629204600000|2021-08-17 12:50:00|86783.2|86758.2|86782.8|86757.8|86785.7|86760.7|86780.2|86755.2|67
1629204610000|2021-08-17 12:50:10|86783|86758|86772.6|86747.6|86783|86758|86767.4|86742.4|59
1629204620000|2021-08-17 12:50:20|86772.9|86747.9|86781.4|86756.4|86782.1|86757.1|86771.9|86746.9|57
1629204630000|2021-08-17 12:50:30|86782.3|86757.3|86786.3|86761.3|86791|86766|86781.7|86756.7|66
1629204640000|2021-08-17 12:50:40|86785.4|86760.4|86776.7|86751.7|86786.4|86761.4|86775.9|86750.9|53
1629204650000|2021-08-17 12:50:50|86777|86752|86782.9|86757.9|86783.7|86758.7|86776.8|86751.8|51
1629204660000|2021-08-17 12:51:00|86782|86757|86784.2|86759.2|86784.2|86759.2|86779|86754|57
1629204670000|2021-08-17 12:51:10|86784.4|86759.4|86787.8|86762.8|86790.2|86765.2|86783.8|86758.8|50
1629204680000|2021-08-17 12:51:20|86786.5|86761.5|86788.3|86763.3|86789.3|86764.3|86785.4|86760.4|49
1629204690000|2021-08-17 12:51:30|86787.3|86762.3|86785.9|86760.9|86790.6|86765.6|86785.4|86760.4|59
1629204700000|2021-08-17 12:51:40|86786|86761|86793.6|86768.6|86793.6|86768.6|86784.3|86759.3|38
1629204710000|2021-08-17 12:51:50|86793.3|86768.3|86792.9|86767.9|86794.7|86769.7|86791.5|86766.5|45
1629204720000|2021-08-17 12:52:00|86793|86768|86790.6|86765.6|86793|86768|86788.8|86763.8|40
1629204730000|2021-08-17 12:52:10|86793.9|86768.9|86789.3|86764.3|86793.9|86768.9|86788.9|86763.9|37
1629204740000|2021-08-17 12:52:20|86789.4|86764.4|86786.8|86761.8|86790|86765|86785.4|86760.4|41
1629204750000|2021-08-17 12:52:30|86786.9|86761.9|86788.4|86763.4|86789.9|86764.9|86785.4|86760.4|41
1629204760000|2021-08-17 12:52:40|86788|86763|86790.4|86765.4|86790.8|86765.8|86787.1|86762.1|42
1629204770000|2021-08-17 12:52:50|86790.3|86765.3|86792|86767|86794.9|86769.9|86789.9|86764.9|51
1629204780000|2021-08-17 12:53:00|86792.1|86767.1|86796.3|86771.3|86798.7|86773.7|86792.1|86767.1|51
1629204790000|2021-08-17 12:53:10|86797.3|86772.3|86797.7|86772.7|86799.5|86774.5|86797|86772|44
1629204800000|2021-08-17 12:53:20|86797.8|86772.8|86799.1|86774.1|86800.1|86775.1|86795.7|86770.7|52
1629204810000|2021-08-17 12:53:30|86799|86774|86797|86772|86799.2|86774.2|86795.3|86770.3|46
1629204820000|2021-08-17 12:53:40|86796.9|86771.9|86795.4|86770.4|86799.4|86774.4|86795|86770|49
1629204830000|2021-08-17 12:53:50|86796|86771|86794.9|86769.9|86796.7|86771.7|86792.6|86767.6|57
1629204840000|2021-08-17 12:54:00|86794.6|86769.6|86798.2|86773.2|86799.1|86774.1|86794.5|86769.5|47
1629204850000|2021-08-17 12:54:10|86798.1|86773.1|86798.6|86773.6|86799|86774|86794.9|86769.9|48
1629204860000|2021-08-17 12:54:20|86800|86775|86804.3|86779.3|86807.1|86782.1|86798.7|86773.7|67
1629204870000|2021-08-17 12:54:30|86803.6|86778.6|86806.4|86781.4|86808.2|86783.2|86803.2|86778.2|62
1629204880000|2021-08-17 12:54:40|86805.5|86780.5|86804.3|86779.3|86811.8|86786.8|86803.4|86778.4|65
1629204890000|2021-08-17 12:54:50|86805|86780|86807.3|86782.3|86807.9|86782.9|86801.1|86776.1|56
1629204900000|2021-08-17 12:55:00|86807.2|86782.2|86809.8|86784.8|86811.2|86786.2|86807.2|86782.2|64
1629204910000|2021-08-17 12:55:10|86809.9|86784.9|86808.7|86783.7|86810.9|86785.9|86805.6|86780.6|50
1629204920000|2021-08-17 12:55:20|86808.4|86783.4|86813.7|86788.7|86814|86789|86807.4|86782.4|50
1629204930000|2021-08-17 12:55:30|86813.8|86788.8|86814.3|86789.3|86815.4|86790.4|86813.6|86788.6|46
1629204940000|2021-08-17 12:55:40|86814.2|86789.2|86812.2|86787.2|86814.6|86789.6|86812.2|86787.2|44
1629204950000|2021-08-17 12:55:50|86812.3|86787.3|86814.8|86789.8|86815.8|86790.8|86812.2|86787.2|40
1629204960000|2021-08-17 12:56:00|86815.2|86790.2|86811.2|86786.2|86816.4|86791.4|86810.6|86785.6|48
1629204970000|2021-08-17 12:56:10|86811.1|86786.1|86806.3|86781.3|86813.1|86788.1|86805.5|86780.5|55
1629204980000|2021-08-17 12:56:20|86805.4|86780.4|86808.1|86783.1|86809.2|86784.2|86802.7|86777.7|56
1629204990000|2021-08-17 12:56:30|86808.4|86783.4|86813.9|86788.9|86815|86790|86808.1|86783.1|46
1629205000000|2021-08-17 12:56:40|86813.7|86788.7|86817.2|86792.2|86817.4|86792.4|86813.6|86788.6|52
1629205010000|2021-08-17 12:56:50|86817.1|86792.1|86813.5|86788.5|86817.4|86792.4|86812.7|86787.7|47
1629205020000|2021-08-17 12:57:00|86813.6|86788.6|86813.2|86788.2|86815.8|86790.8|86813.2|86788.2|32
1629205030000|2021-08-17 12:57:10|86813.6|86788.6|86811.6|86786.6|86814|86789|86811.4|86786.4|45
1629205040000|2021-08-17 12:57:20|86811.7|86786.7|86815.5|86790.5|86816|86791|86811.5|86786.5|46
1629205050000|2021-08-17 12:57:30|86815.4|86790.4|86814.4|86789.4|86815.8|86790.8|86812.2|86787.2|47
1629205060000|2021-08-17 12:57:40|86815.1|86790.1|86812.1|86787.1|86815.2|86790.2|86812.1|86787.1|33
1629205070000|2021-08-17 12:57:50|86812.9|86787.9|86809.8|86784.8|86813.1|86788.1|86806.9|86781.9|38
1629205080000|2021-08-17 12:58:00|86810.7|86785.7|86814.9|86789.9|86814.9|86789.9|86810.7|86785.7|44
1629205090000|2021-08-17 12:58:10|86814.5|86789.5|86815.9|86790.9|86816.4|86791.4|86814.3|86789.3|51
1629205100000|2021-08-17 12:58:20|86816.1|86791.1|86816.7|86791.7|86816.7|86791.7|86807.2|86782.2|53
1629205110000|2021-08-17 12:58:30|86816.6|86791.6|86816.1|86791.1|86820.2|86795.2|86815.5|86790.5|47
1629205120000|2021-08-17 12:58:40|86816|86791|86814.2|86789.2|86818.5|86793.5|86813|86788|44
1629205130000|2021-08-17 12:58:50|86814.3|86789.3|86816.8|86791.8|86817.9|86792.9|86814.3|86789.3|41
1629205140000|2021-08-17 12:59:00|86817|86792|86818.8|86793.8|86819.8|86794.8|86816.5|86791.5|52
1629205150000|2021-08-17 12:59:10|86818.7|86793.7|86815.7|86790.7|86819|86794|86815.5|86790.5|43
1629205160000|2021-08-17 12:59:20|86815.5|86790.5|86811.9|86786.9|86815.6|86790.6|86810.9|86785.9|58
1629205170000|2021-08-17 12:59:30|86811.8|86786.8|86800.2|86775.2|86811.8|86786.8|86799.8|86774.8|48
1629205180000|2021-08-17 12:59:40|86800.1|86775.1|86794.4|86769.4|86800.9|86775.9|86791.4|86766.4|53
1629205190000|2021-08-17 12:59:50|86794.6|86769.6|86780.1|86755.1|86798.6|86773.6|86780|86755|62
1629205200000|2021-08-17 13:00:00|86779.6|86754.6|86781.7|86756.7|86785.7|86760.7|86769.6|86744.6|69
1629205210000|2021-08-17 13:00:10|86781.4|86756.4|86785.8|86760.8|86787.5|86762.5|86780.4|86755.4|53
1629205220000|2021-08-17 13:00:20|86786.5|86761.5|86795.6|86770.6|86797.7|86772.7|86786.5|86761.5|58
1629205230000|2021-08-17 13:00:30|86796.1|86771.1|86798.7|86773.7|86804.8|86779.8|86796.1|86771.1|64
1629205240000|2021-08-17 13:00:40|86798.6|86773.6|86795.4|86770.4|86798.6|86773.6|86794.8|86769.8|52
1629205250000|2021-08-17 13:00:50|86795.5|86770.5|86798.6|86773.6|86800.8|86775.8|86795.3|86770.3|45
1629205260000|2021-08-17 13:01:00|86797.9|86772.9|86798.6|86773.6|86800.5|86775.5|86797.3|86772.3|49
1629205270000|2021-08-17 13:01:10|86799.2|86774.2|86805.9|86780.9|86805.9|86780.9|86798.5|86773.5|42
1629205280000|2021-08-17 13:01:20|86806.1|86781.1|86811.7|86786.7|86814.6|86789.6|86806.1|86781.1|55
1629205290000|2021-08-17 13:01:30|86811.3|86786.3|86811.8|86786.8|86813.1|86788.1|86810.6|86785.6|43
1629205300000|2021-08-17 13:01:40|86811.5|86786.5|86818.7|86793.7|86819.7|86794.7|86811.3|86786.3|46
1629205310000|2021-08-17 13:01:50|86818.9|86793.9|86816.1|86791.1|86819.3|86794.3|86815.8|86790.8|44
1629205320000|2021-08-17 13:02:00|86815.6|86790.6|86814.8|86789.8|86819.2|86794.2|86814.7|86789.7|59
1629205330000|2021-08-17 13:02:10|86815.9|86790.9|86818.9|86793.9|86819.6|86794.6|86814.6|86789.6|50
1629205340000|2021-08-17 13:02:20|86818.7|86793.7|86818.7|86793.7|86821|86796|86817.4|86792.4|27
1629205350000|2021-08-17 13:02:30|86819.3|86794.3|86816.3|86791.3|86820.2|86795.2|86815.7|86790.7|45
1629205360000|2021-08-17 13:02:40|86815.8|86790.8|86811.9|86786.9|86816.2|86791.2|86809.3|86784.3|43
1629205370000|2021-08-17 13:02:50|86812.2|86787.2|86811.3|86786.3|86812.6|86787.6|86808.7|86783.7|43
1629205380000|2021-08-17 13:03:00|86811.4|86786.4|86816.8|86791.8|86817|86792|86811.1|86786.1|43
1629205390000|2021-08-17 13:03:10|86816.6|86791.6|86819.1|86794.1|86819.5|86794.5|86813.2|86788.2|41
1629205400000|2021-08-17 13:03:20|86819.4|86794.4|86820.3|86795.3|86822.9|86797.9|86819.4|86794.4|45
1629205410000|2021-08-17 13:03:30|86820.4|86795.4|86818.5|86793.5|86823.1|86798.1|86816.9|86791.9|53
1629205420000|2021-08-17 13:03:40|86818.4|86793.4|86807.7|86782.7|86818.7|86793.7|86807.5|86782.5|58
1629205430000|2021-08-17 13:03:50|86808.7|86783.7|86804.8|86779.8|86808.7|86783.7|86804.5|86779.5|53
1629205440000|2021-08-17 13:04:00|86804.9|86779.9|86804.5|86779.5|86805.9|86780.9|86804.2|86779.2|39
1629205450000|2021-08-17 13:04:10|86804.6|86779.6|86788.7|86763.7|86804.6|86779.6|86788.1|86763.1|57
1629205460000|2021-08-17 13:04:20|86788.3|86763.3|86781|86756|86788.3|86763.3|86781|86756|58
1629205470000|2021-08-17 13:04:30|86781.1|86756.1|86781|86756|86785.6|86760.6|86779.3|86754.3|58
1629205480000|2021-08-17 13:04:40|86780.8|86755.8|86783.8|86758.8|86789.2|86764.2|86778.4|86753.4|71
1629205490000|2021-08-17 13:04:50|86783.5|86758.5|86788.4|86763.4|86788.9|86763.9|86783.5|86758.5|46
1629205500000|2021-08-17 13:05:00|86788.5|86763.5|86783.8|86758.8|86789.9|86764.9|86782.1|86757.1|50
1629205510000|2021-08-17 13:05:10|86784|86759|86786.7|86761.7|86787.6|86762.6|86784|86759|36
1629205520000|2021-08-17 13:05:20|86784.3|86759.3|86790.4|86765.4|86793|86768|86784|86759|60
1629205530000|2021-08-17 13:05:30|86790.7|86765.7|86795.2|86770.2|86797.7|86772.7|86790.7|86765.7|58
1629205540000|2021-08-17 13:05:40|86794.9|86769.9|86814.6|86789.6|86815.8|86790.8|86794.9|86769.9|62
1629205550000|2021-08-17 13:05:50|86815.2|86790.2|86814.6|86789.6|86816.8|86791.8|86813|86788|49
1629205560000|2021-08-17 13:06:00|86814.7|86789.7|86816.7|86791.7|86817.5|86792.5|86814.5|86789.5|35
1629205570000|2021-08-17 13:06:10|86816.8|86791.8|86814.1|86789.1|86818.1|86793.1|86812.8|86787.8|50
1629205580000|2021-08-17 13:06:20|86814.8|86789.8|86818.4|86793.4|86820.1|86795.1|86814.4|86789.4|60
1629205590000|2021-08-17 13:06:30|86818.1|86793.1|86816.9|86791.9|86819|86794|86811|86786|58
1629205600000|2021-08-17 13:06:40|86817.1|86792.1|86817.6|86792.6|86817.8|86792.8|86816|86791|42
1629205610000|2021-08-17 13:06:50|86817.3|86792.3|86814.3|86789.3|86817.3|86792.3|86812|86787|45
1629205620000|2021-08-17 13:07:00|86814.8|86789.8|86814.8|86789.8|86817.2|86792.2|86813.4|86788.4|53
1629205630000|2021-08-17 13:07:10|86814.2|86789.2|86814.8|86789.8|86814.9|86789.9|86813.5|86788.5|38
1629205640000|2021-08-17 13:07:20|86814.9|86789.9|86814|86789|86815.3|86790.3|86813.9|86788.9|36
1629205650000|2021-08-17 13:07:30|86814.1|86789.1|86812|86787|86815|86790|86810.4|86785.4|42
1629205660000|2021-08-17 13:07:40|86812.2|86787.2|86817.1|86792.1|86817.1|86792.1|86810.7|86785.7|41
1629205670000|2021-08-17 13:07:50|86817.9|86792.9|86822.8|86797.8|86823.7|86798.7|86817.6|86792.6|52
1629205680000|2021-08-17 13:08:00|86823.2|86798.2|86866.9|86841.9|86867.9|86842.9|86822.1|86797.1|73
1629205690000|2021-08-17 13:08:10|86866.5|86841.5|86864.5|86839.5|86866.9|86841.9|86862.1|86837.1|62
1629205700000|2021-08-17 13:08:20|86863.5|86838.5|86863.1|86838.1|86872.3|86847.3|86862.2|86837.2|61
1629205710000|2021-08-17 13:08:30|86863.6|86838.6|86863.1|86838.1|86867.6|86842.6|86861.6|86836.6|54
1629205720000|2021-08-17 13:08:40|86863.2|86838.2|86866.8|86841.8|86868.4|86843.4|86862.4|86837.4|61
1629205730000|2021-08-17 13:08:50|86866.9|86841.9|86871.9|86846.9|86872.6|86847.6|86866.5|86841.5|36
1629205740000|2021-08-17 13:09:00|86873|86848|86863.2|86838.2|86873|86848|86861.3|86836.3|64
1629205750000|2021-08-17 13:09:10|86863|86838|86866.6|86841.6|86867.3|86842.3|86862.3|86837.3|44
1629205760000|2021-08-17 13:09:20|86866.5|86841.5|86866.7|86841.7|86871.4|86846.4|86866.3|86841.3|60
1629205770000|2021-08-17 13:09:30|86866.5|86841.5|86866.3|86841.3|86867.4|86842.4|86864.9|86839.9|46
1629205780000|2021-08-17 13:09:40|86864.6|86839.6|86866.7|86841.7|86867.3|86842.3|86863|86838|48
1629205790000|2021-08-17 13:09:50|86866.6|86841.6|86871.3|86846.3|86874.3|86849.3|86866.6|86841.6|52
1629205800000|2021-08-17 13:10:00|86871.8|86846.8|86871|86846|86877.6|86852.6|86868.1|86843.1|59
1629205810000|2021-08-17 13:10:10|86871.1|86846.1|86870.8|86845.8|86872.4|86847.4|86869.2|86844.2|44
1629205820000|2021-08-17 13:10:20|86871|86846|86866.9|86841.9|86874.8|86849.8|86866.1|86841.1|60
1629205830000|2021-08-17 13:10:30|86866.8|86841.8|86873.9|86848.9|86875.9|86850.9|86866.8|86841.8|53
1629205840000|2021-08-17 13:10:40|86873.7|86848.7|86879.2|86854.2|86882.5|86857.5|86873.7|86848.7|60
1629205850000|2021-08-17 13:10:50|86879|86854|86871.3|86846.3|86879.9|86854.9|86871.3|86846.3|49
1629205860000|2021-08-17 13:11:00|86872|86847|86872.3|86847.3|86873.1|86848.1|86869.7|86844.7|53
1629205870000|2021-08-17 13:11:10|86872.5|86847.5|86867.3|86842.3|86872.9|86847.9|86865.8|86840.8|53
1629205880000|2021-08-17 13:11:20|86866.8|86841.8|86860.6|86835.6|86866.8|86841.8|86860.3|86835.3|46
1629205890000|2021-08-17 13:11:30|86860.7|86835.7|86861|86836|86862.2|86837.2|86860.7|86835.7|39
1629205900000|2021-08-17 13:11:40|86861.1|86836.1|86862.6|86837.6|86869.5|86844.5|86861.1|86836.1|56
1629205910000|2021-08-17 13:11:50|86862.5|86837.5|86852.9|86827.9|86863|86838|86852.9|86827.9|52
1629205920000|2021-08-17 13:12:00|86852.4|86827.4|86852|86827|86855.6|86830.6|86851.3|86826.3|57
1629205930000|2021-08-17 13:12:10|86852.1|86827.1|86852.8|86827.8|86855.1|86830.1|86848|86823|59
1629205940000|2021-08-17 13:12:20|86853.3|86828.3|86859.1|86834.1|86860.2|86835.2|86851.9|86826.9|45
1629205950000|2021-08-17 13:12:30|86858.7|86833.7|86867.8|86842.8|86868.8|86843.8|86858.3|86833.3|58
1629205960000|2021-08-17 13:12:40|86868.5|86843.5|86866.5|86841.5|86868.7|86843.7|86866.5|86841.5|44
1629205970000|2021-08-17 13:12:50|86865.5|86840.5|86870.7|86845.7|86870.8|86845.8|86863|86838|51
1629205980000|2021-08-17 13:13:00|86871.1|86846.1|86887|86862|86887|86862|86871.1|86846.1|62
1629205990000|2021-08-17 13:13:10|86886.7|86861.7|86886.2|86861.2|86887|86862|86882.6|86857.6|59
1629206000000|2021-08-17 13:13:20|86885.7|86860.7|86888.8|86863.8|86893.7|86868.7|86885.5|86860.5|63
1629206010000|2021-08-17 13:13:30|86887.9|86862.9|86887.9|86862.9|86890.6|86865.6|86886.6|86861.6|48
1629206020000|2021-08-17 13:13:40|86888.1|86863.1|86886|86861|86888.1|86863.1|86885.5|86860.5|40
1629206030000|2021-08-17 13:13:50|86886.1|86861.1|86882.4|86857.4|86886.2|86861.2|86881.1|86856.1|50
1629206040000|2021-08-17 13:14:00|86882.9|86857.9|86882|86857|86884.1|86859.1|86881.8|86856.8|34
1629206050000|2021-08-17 13:14:10|86882.2|86857.2|86881.6|86856.6|86882.9|86857.9|86879.4|86854.4|48
1629206060000|2021-08-17 13:14:20|86881.7|86856.7|86883|86858|86883.6|86858.6|86880.7|86855.7|37
1629206070000|2021-08-17 13:14:30|86882.8|86857.8|86891.8|86841.8|86892|86857.8|86878.6|86839.3|45
1629206080000|2021-08-17 13:14:40|86892.3|86842.3|86890.6|86840.6|86895.7|86858.2|86883.2|86840|49
1629206090000|2021-08-17 13:14:50|86893.8|86843.8|86894.2|86844.2|86897.9|86860.1|86883.1|86843.8|45
1629206100000|2021-08-17 13:15:00|86894|86844|86889.4|86839.4|86895.7|86853.1|86876.1|86837.1|60
1629206110000|2021-08-17 13:15:10|86889.2|86839.2|86885.8|86860.8|86897.3|86860.9|86884.5|86838.9|58
1629206120000|2021-08-17 13:15:20|86885.5|86860.5|86895.5|86870.5|86895.7|86870.7|86885.2|86860.2|56
1629206130000|2021-08-17 13:15:30|86895.3|86870.3|86898.8|86873.8|86899.7|86874.7|86895.1|86870.1|57
1629206140000|2021-08-17 13:15:40|86898.7|86873.7|86898.2|86873.2|86900.3|86875.3|86896.4|86871.4|62
1629206150000|2021-08-17 13:15:50|86898.3|86873.3|86898.6|86873.6|86899.2|86874.2|86896.9|86871.9|57
1629206160000|2021-08-17 13:16:00|86898.7|86873.7|86898.9|86873.9|86899.8|86874.8|86895.7|86870.7|45
1629206170000|2021-08-17 13:16:10|86899|86874|86900.1|86875.1|86904.7|86879.7|86899|86874|51
1629206180000|2021-08-17 13:16:20|86899.6|86874.6|86901.2|86876.2|86901.2|86876.2|86899.4|86874.4|50
1629206190000|2021-08-17 13:16:30|86901.1|86876.1|86902.5|86877.5|86903.8|86878.8|86899.6|86874.6|52
1629206200000|2021-08-17 13:16:40|86902.8|86877.8|86912.3|86887.3|86913.4|86888.4|86902|86877|55
1629206210000|2021-08-17 13:16:50|86913.1|86888.1|86912.8|86887.8|86913.6|86888.6|86908.6|86883.6|58
1629206220000|2021-08-17 13:17:00|86912.7|86887.7|86909.2|86884.2|86913.3|86888.3|86908|86883|61
1629206230000|2021-08-17 13:17:10|86907|86882|86912|86887|86913.6|86888.6|86904.5|86879.5|58
1629206240000|2021-08-17 13:17:20|86912.1|86887.1|86913.2|86888.2|86913.6|86888.6|86910.6|86885.6|60
1629206250000|2021-08-17 13:17:30|86913.1|86888.1|86918.6|86893.6|86919.8|86894.8|86913|86888|62
1629206260000|2021-08-17 13:17:40|86919.1|86894.1|86913.1|86888.1|86919.5|86894.5|86911.1|86886.1|67
1629206270000|2021-08-17 13:17:50|86913.4|86888.4|86914.5|86889.5|86918.3|86893.3|86912.4|86887.4|55
1629206280000|2021-08-17 13:18:00|86914.2|86889.2|86919|86894|86920.7|86895.7|86914|86889|47
1629206290000|2021-08-17 13:18:10|86918.5|86893.5|86918.4|86893.4|86919.6|86894.6|86915.3|86890.3|50
1629206300000|2021-08-17 13:18:20|86918.3|86893.3|86917.5|86892.5|86918.3|86893.3|86915.5|86890.5|54
1629206310000|2021-08-17 13:18:30|86918.2|86893.2|86920.3|86895.3|86920.5|86895.5|86917.6|86892.6|52
1629206320000|2021-08-17 13:18:40|86919.5|86894.5|86919.8|86894.8|86920.7|86895.7|86916.5|86891.5|55
1629206330000|2021-08-17 13:18:50|86919.1|86894.1|86919.7|86894.7|86921.5|86896.5|86917.4|86892.4|54
1629206340000|2021-08-17 13:19:00|86919.6|86894.6|86918.1|86893.1|86920.2|86895.2|86915.2|86890.2|56
1629206350000|2021-08-17 13:19:10|86918.5|86893.5|86916|86891|86920|86895|86914.4|86889.4|54
1629206360000|2021-08-17 13:19:20|86915.3|86890.3|86908.4|86883.4|86915.7|86890.7|86907.3|86882.3|57
1629206370000|2021-08-17 13:19:30|86906.6|86881.6|86899.6|86874.6|86907.5|86882.5|86898.2|86873.2|63
1629206380000|2021-08-17 13:19:40|86898.4|86873.4|86890.5|86865.5|86899.2|86874.2|86889.2|86864.2|54
1629206390000|2021-08-17 13:19:50|86890.9|86865.9|86883.5|86858.5|86890.9|86865.9|86882.9|86857.9|63
1629206400000|2021-08-17 13:20:00|86883.2|86858.2|86885.7|86860.7|86886.8|86861.8|86883.2|86858.2|51
1629206410000|2021-08-17 13:20:10|86885.6|86860.6|86896.4|86871.4|86897.5|86872.5|86884.8|86859.8|49
1629206420000|2021-08-17 13:20:20|86896.3|86871.3|86902.5|86877.5|86906.3|86881.3|86895.5|86870.5|60
1629206430000|2021-08-17 13:20:30|86902.4|86877.4|86900.6|86875.6|86902.9|86877.9|86894.2|86869.2|54
1629206440000|2021-08-17 13:20:40|86900.5|86875.5|86902.6|86877.6|86904.2|86879.2|86900.1|86875.1|48
1629206450000|2021-08-17 13:20:50|86903.1|86878.1|86898.6|86873.6|86905.1|86880.1|86897.9|86872.9|49
1629206460000|2021-08-17 13:21:00|86898.7|86873.7|86906.2|86881.2|86907.5|86882.5|86898.7|86873.7|53
1629206470000|2021-08-17 13:21:10|86906|86881|86907.6|86882.6|86907.6|86882.6|86905.9|86880.9|43
1629206480000|2021-08-17 13:21:20|86907.2|86882.2|86905.2|86880.2|86907.6|86882.6|86902.9|86877.9|41
1629206490000|2021-08-17 13:21:30|86905|86880|86905.9|86880.9|86908|86883|86904.6|86879.6|45
1629206500000|2021-08-17 13:21:40|86906.9|86881.9|86905.9|86880.9|86908.1|86883.1|86905.2|86880.2|54
1629206510000|2021-08-17 13:21:50|86905.3|86880.3|86907.9|86882.9|86907.9|86882.9|86905|86880|37
1629206520000|2021-08-17 13:22:00|86907.5|86882.5|86907.8|86882.8|86911.1|86886.1|86906.8|86881.8|48
1629206530000|2021-08-17 13:22:10|86907.4|86882.4|86905.4|86880.4|86907.6|86882.6|86903.1|86878.1|54
1629206540000|2021-08-17 13:22:20|86905.9|86880.9|86903.7|86878.7|86905.9|86880.9|86897.4|86872.4|58
1629206550000|2021-08-17 13:22:30|86904|86879|86896.8|86871.8|86904|86879|86896.2|86871.2|50
1629206560000|2021-08-17 13:22:40|86896.6|86871.6|86888.4|86863.4|86896.6|86871.6|86886.4|86861.4|50
1629206570000|2021-08-17 13:22:50|86888.6|86863.6|86892.8|86867.8|86893.1|86868.1|86884.1|86859.1|62
1629206580000|2021-08-17 13:23:00|86892.5|86867.5|86908.9|86883.9|86915.2|86890.2|86892.5|86867.5|66
1629206590000|2021-08-17 13:23:10|86908.8|86883.8|86900.8|86875.8|86908.9|86883.9|86899.2|86874.2|63
1629206600000|2021-08-17 13:23:20|86900.7|86875.7|86902|86877|86908.5|86883.5|86899.3|86874.3|56
1629206610000|2021-08-17 13:23:30|86902.6|86877.6|86892.6|86867.6|86902.6|86877.6|86892.1|86867.1|52
1629206620000|2021-08-17 13:23:40|86893.7|86868.7|86894.6|86869.6|86894.8|86869.8|86890.4|86865.4|57
1629206630000|2021-08-17 13:23:50|86894.8|86869.8|86895.6|86870.6|86897.6|86872.6|86894.2|86869.2|57
1629206640000|2021-08-17 13:24:00|86896|86871|86895.7|86870.7|86897|86872|86894.1|86869.1|51
1629206650000|2021-08-17 13:24:10|86895.5|86870.5|86899|86874|86899.5|86874.5|86895|86870|43
1629206660000|2021-08-17 13:24:20|86899.2|86874.2|86901.6|86876.6|86903.4|86878.4|86898.7|86873.7|58
1629206670000|2021-08-17 13:24:30|86901.1|86876.1|86901.4|86876.4|86902.6|86877.6|86900.2|86875.2|35
1629206680000|2021-08-17 13:24:40|86901.2|86876.2|86899|86874|86902.4|86877.4|86898.7|86873.7|49
1629206690000|2021-08-17 13:24:50|86899.1|86874.1|86900.1|86875.1|86900.8|86875.8|86899.1|86874.1|48
1629206700000|2021-08-17 13:25:00|86900.2|86875.2|86897|86872|86905|86880|86896.2|86871.2|54
1629206710000|2021-08-17 13:25:10|86897.5|86872.5|86899|86874|86901.5|86876.5|86897|86872|51
1629206720000|2021-08-17 13:25:20|86898.9|86873.9|86897.6|86872.6|86899.3|86874.3|86894.2|86869.2|56
1629206730000|2021-08-17 13:25:30|86898.2|86873.2|86905.7|86880.7|86905.8|86880.8|86897.7|86872.7|42
1629206740000|2021-08-17 13:25:40|86905.2|86880.2|86907|86882|86908.5|86883.5|86904.3|86879.3|54
1629206750000|2021-08-17 13:25:50|86904.4|86879.4|86906.9|86881.9|86907.7|86882.7|86903.6|86878.6|41
1629206760000|2021-08-17 13:26:00|86906.2|86881.2|86909.4|86884.4|86911.9|86886.9|86906.2|86881.2|49
1629206770000|2021-08-17 13:26:10|86909.3|86884.3|86911.3|86886.3|86912.1|86887.1|86906.9|86881.9|39
1629206780000|2021-08-17 13:26:20|86912.6|86887.6|86907.9|86882.9|86912.6|86887.6|86904.3|86879.3|52
1629206790000|2021-08-17 13:26:30|86908.4|86883.4|86908.3|86883.3|86911.1|86886.1|86906.8|86881.8|48
1629206800000|2021-08-17 13:26:40|86908.5|86883.5|86906.6|86881.6|86909.6|86884.6|86906|86881|49
1629206810000|2021-08-17 13:26:50|86905.7|86880.7|86904.9|86879.9|86906.5|86881.5|86904.9|86879.9|38
1629206820000|2021-08-17 13:27:00|86903|86878|86905.7|86880.7|86906.5|86881.5|86900.8|86875.8|48
1629206830000|2021-08-17 13:27:10|86905.5|86880.5|86908.2|86883.2|86909.1|86884.1|86905.5|86880.5|35
1629206840000|2021-08-17 13:27:20|86908.1|86883.1|86908.4|86883.4|86909.1|86884.1|86908.1|86883.1|24
1629206850000|2021-08-17 13:27:30|86909.3|86884.3|86909.8|86884.8|86910.1|86885.1|86907.7|86882.7|44
1629206860000|2021-08-17 13:27:40|86909.9|86884.9|86906.2|86881.2|86911|86886|86905.4|86880.4|38
1629206870000|2021-08-17 13:27:50|86906.5|86881.5|86909|86884|86911.5|86886.5|86906.5|86881.5|43
1629206880000|2021-08-17 13:28:00|86908.9|86883.9|86910.4|86885.4|86912.7|86887.7|86908.9|86883.9|49
1629206890000|2021-08-17 13:28:10|86910.6|86885.6|86904|86879|86910.6|86885.6|86903.5|86878.5|44
1629206900000|2021-08-17 13:28:20|86903.9|86878.9|86901.9|86876.9|86903.9|86878.9|86901.1|86876.1|50
1629206910000|2021-08-17 13:28:30|86901.7|86876.7|86909.5|86884.5|86912.2|86887.2|86901.1|86876.1|52
1629206920000|2021-08-17 13:28:40|86909.4|86884.4|86915|86890|86918.6|86893.6|86909.4|86884.4|44
1629206930000|2021-08-17 13:28:50|86915.2|86890.2|86915.6|86890.6|86917.8|86892.8|86914.7|86889.7|47
1629206940000|2021-08-17 13:29:00|86914.8|86889.8|86909.9|86884.9|86915|86890|86909.9|86884.9|42
1629206950000|2021-08-17 13:29:10|86910|86885|86911.2|86886.2|86912.1|86887.1|86909.8|86884.8|41
1629206960000|2021-08-17 13:29:20|86911.4|86886.4|86921.6|86896.6|86921.9|86896.9|86910|86885|44
1629206970000|2021-08-17 13:29:30|86921.4|86896.4|86920.9|86895.9|86922.2|86897.2|86920|86895|56
1629206980000|2021-08-17 13:29:40|86920.8|86895.8|86918.5|86893.5|86921.3|86896.3|86918.2|86893.2|35
1629206990000|2021-08-17 13:29:50|86918.4|86893.4|86930.6|86905.6|86932.8|86907.8|86918.2|86893.2|62
1629207000000|2021-08-17 13:30:00|86931.1|86906.1|86942.5|86917.5|86942.6|86917.6|86931.1|86906.1|61
1629207010000|2021-08-17 13:30:10|86942.2|86917.2|86941.1|86916.1|86946|86921|86940.8|86915.8|67
1629207020000|2021-08-17 13:30:20|86940.9|86915.9|86928.1|86903.1|86940.9|86915.9|86928.1|86903.1|61
1629207030000|2021-08-17 13:30:30|86926.4|86901.4|86924.6|86899.6|86929.1|86904.1|86919.7|86894.7|72
1629207040000|2021-08-17 13:30:40|86924.3|86899.3|86925.1|86900.1|86926.1|86901.1|86924.3|86899.3|53
1629207050000|2021-08-17 13:30:50|86929.1|86904.1|86934.3|86909.3|86934.3|86909.3|86928.2|86903.2|64
1629207060000|2021-08-17 13:31:00|86934.6|86909.6|86948.4|86923.4|86948.4|86923.4|86934.3|86909.3|66
1629207070000|2021-08-17 13:31:10|86950|86925|86956.3|86931.3|86960.3|86935.3|86948.4|86923.4|75
1629207080000|2021-08-17 13:31:20|86956.2|86931.2|86949.7|86924.7|86956.8|86931.8|86945.4|86920.4|57
1629207090000|2021-08-17 13:31:30|86949|86924|86950.2|86925.2|86950.8|86925.8|86945.9|86920.9|57
1629207100000|2021-08-17 13:31:40|86949.6|86924.6|86959.8|86934.8|86961.3|86936.3|86947.3|86922.3|70
1629207110000|2021-08-17 13:31:50|86959.9|86934.9|86964.3|86939.3|86964.3|86939.3|86958.8|86933.8|51
1629207120000|2021-08-17 13:32:00|86964.2|86939.2|86968.9|86943.9|86976.9|86951.9|86963.7|86938.7|67
1629207130000|2021-08-17 13:32:10|86968.4|86943.4|86969|86944|86975|86950|86968|86943|64
1629207140000|2021-08-17 13:32:20|86970.1|86945.1|86961.7|86936.7|86972|86947|86960.9|86935.9|56
1629207150000|2021-08-17 13:32:30|86961.9|86936.9|86967.5|86942.5|86967.5|86942.5|86961.4|86936.4|54
1629207160000|2021-08-17 13:32:40|86966.9|86941.9|86970.9|86945.9|86973.3|86948.3|86966.4|86941.4|51
1629207170000|2021-08-17 13:32:50|86971.3|86946.3|86969.1|86944.1|86971.4|86946.4|86968|86943|57
1629207180000|2021-08-17 13:33:00|86969.8|86944.8|86956.5|86931.5|86970.3|86945.3|86956.5|86931.5|63
1629207190000|2021-08-17 13:33:10|86956.3|86931.3|86958|86933|86958.8|86933.8|86956.3|86931.3|54
1629207200000|2021-08-17 13:33:20|86958.1|86933.1|86953.7|86928.7|86958.6|86933.6|86953.5|86928.5|51
1629207210000|2021-08-17 13:33:30|86953.6|86928.6|86950.5|86925.5|86954.5|86929.5|86948.7|86923.7|59
1629207220000|2021-08-17 13:33:40|86949.6|86924.6|86946.4|86921.4|86950.6|86925.6|86945.5|86920.5|53
1629207230000|2021-08-17 13:33:50|86946.3|86921.3|86942.8|86917.8|86947.9|86922.9|86941.8|86916.8|48
1629207240000|2021-08-17 13:34:00|86943.4|86918.4|86929.3|86904.3|86944.1|86919.1|86929.3|86904.3|72
1629207250000|2021-08-17 13:34:10|86928.3|86903.3|86925.3|86900.3|86929.1|86904.1|86924.1|86899.1|59
1629207260000|2021-08-17 13:34:20|86925.1|86900.1|86925.8|86900.8|86926.6|86901.6|86924.7|86899.7|44
1629207270000|2021-08-17 13:34:30|86925.7|86900.7|86925.4|86900.4|86927.1|86902.1|86925.4|86900.4|50
1629207280000|2021-08-17 13:34:40|86925.5|86900.5|86905.3|86880.3|86925.6|86900.6|86904.7|86879.7|65
1629207290000|2021-08-17 13:34:50|86905.6|86880.6|86902.8|86877.8|86906.6|86881.6|86902|86877|48
1629207300000|2021-08-17 13:35:00|86901.9|86876.9|86904.6|86879.6|86911.1|86886.1|86901.6|86876.6|60
1629207310000|2021-08-17 13:35:10|86904.4|86879.4|86904.3|86879.3|86905.7|86880.7|86902|86877|53
1629207320000|2021-08-17 13:35:20|86903.6|86878.6|86914.3|86889.3|86915.4|86890.4|86902.8|86877.8|64
1629207330000|2021-08-17 13:35:30|86914|86889|86913.3|86888.3|86914|86889|86911.1|86886.1|45
1629207340000|2021-08-17 13:35:40|86913.7|86888.7|86908|86883|86914.6|86889.6|86904.5|86879.5|56
1629207350000|2021-08-17 13:35:50|86908.4|86883.4|86914.1|86889.1|86914.8|86889.8|86904.9|86879.9|50
1629207360000|2021-08-17 13:36:00|86914.3|86889.3|86909.8|86884.8|86917.4|86892.4|86909.1|86884.1|63
1629207370000|2021-08-17 13:36:10|86910.1|86885.1|86906.7|86881.7|86915|86890|86906.4|86881.4|64
1629207380000|2021-08-17 13:36:20|86906.8|86881.8|86912.8|86887.8|86915.5|86890.5|86906.1|86881.1|55
1629207390000|2021-08-17 13:36:30|86913.3|86888.3|86911.1|86886.1|86913.3|86888.3|86906.8|86881.8|53
1629207400000|2021-08-17 13:36:40|86910.8|86885.8|86911.1|86886.1|86916.8|86891.8|86910.8|86885.8|67
1629207410000|2021-08-17 13:36:50|86911.4|86886.4|86906.4|86881.4|86912.4|86887.4|86906.2|86881.2|60
1629207420000|2021-08-17 13:37:00|86907|86882|86909|86884|86912.1|86887.1|86907|86882|50
1629207430000|2021-08-17 13:37:10|86908.4|86883.4|86900.4|86875.4|86908.4|86883.4|86899.3|86874.3|64
1629207440000|2021-08-17 13:37:20|86900.5|86875.5|86895.1|86870.1|86900.5|86875.5|86893.8|86868.8|61
1629207450000|2021-08-17 13:37:30|86894.6|86869.6|86893.9|86868.9|86898.1|86873.1|86893.7|86868.7|50
1629207460000|2021-08-17 13:37:40|86894.5|86869.5|86891.2|86866.2|86894.5|86869.5|86890.4|86865.4|53
1629207470000|2021-08-17 13:37:50|86891.6|86866.6|86893.9|86868.9|86898.4|86873.4|86891.6|86866.6|65
1629207480000|2021-08-17 13:38:00|86894.3|86869.3|86906.1|86881.1|86906.9|86881.9|86894.1|86869.1|64
1629207490000|2021-08-17 13:38:10|86906|86881|86903.4|86878.4|86906|86881|86903.4|86878.4|42
1629207500000|2021-08-17 13:38:20|86904.2|86879.2|86906.6|86881.6|86910.5|86885.5|86904|86879|62
1629207510000|2021-08-17 13:38:30|86907|86882|86905.3|86880.3|86907.3|86882.3|86905.1|86880.1|59
1629207520000|2021-08-17 13:38:40|86905.6|86880.6|86900.8|86875.8|86906.2|86881.2|86900.5|86875.5|57
1629207530000|2021-08-17 13:38:50|86901.1|86876.1|86901.5|86876.5|86902.8|86877.8|86898.6|86873.6|61
1629207540000|2021-08-17 13:39:00|86901.8|86876.8|86907.7|86882.7|86909.8|86884.8|86901.3|86876.3|58
1629207550000|2021-08-17 13:39:10|86907.2|86882.2|86908.7|86883.7|86909.1|86884.1|86907.2|86882.2|46
1629207560000|2021-08-17 13:39:20|86908.5|86883.5|86912.7|86887.7|86913.8|86888.8|86905.2|86880.2|56
1629207570000|2021-08-17 13:39:30|86911.3|86886.3|86906.2|86881.2|86911.3|86886.3|86905|86880|49
1629207580000|2021-08-17 13:39:40|86904.6|86879.6|86902.9|86877.9|86906.7|86881.7|86902.6|86877.6|48
1629207590000|2021-08-17 13:39:50|86903.1|86878.1|86914.3|86889.3|86914.3|86889.3|86900.5|86875.5|54
1629207600000|2021-08-17 13:40:00|86913|86888|86897.1|86872.1|86913.5|86888.5|86896.2|86871.2|67
1629207610000|2021-08-17 13:40:10|86897.2|86872.2|86894.2|86869.2|86899.2|86874.2|86891.6|86866.6|64
1629207620000|2021-08-17 13:40:20|86894|86869|86895.3|86870.3|86897.4|86872.4|86888.3|86863.3|60
1629207630000|2021-08-17 13:40:30|86896.4|86871.4|86897.7|86872.7|86901.5|86876.5|86894.4|86869.4|57
1629207640000|2021-08-17 13:40:40|86897.9|86872.9|86903.8|86878.8|86910.5|86885.5|86897.7|86872.7|57
1629207650000|2021-08-17 13:40:50|86905.2|86880.2|86909.1|86884.1|86909.7|86884.7|86904.5|86879.5|46
1629207660000|2021-08-17 13:41:00|86909.2|86884.2|86908.6|86883.6|86910|86885|86905.1|86880.1|45
1629207670000|2021-08-17 13:41:10|86908.9|86883.9|86914.3|86889.3|86914.8|86889.8|86908.3|86883.3|63
1629207680000|2021-08-17 13:41:20|86914.2|86889.2|86919.4|86894.4|86919.7|86894.7|86913|86888|63
1629207690000|2021-08-17 13:41:30|86919.3|86894.3|86910.3|86885.3|86921.9|86896.9|86908.7|86883.7|56
1629207700000|2021-08-17 13:41:40|86910.1|86885.1|86926.4|86901.4|86926.4|86901.4|86906.5|86881.5|55
1629207710000|2021-08-17 13:41:50|86927.1|86902.1|86925.8|86900.8|86930|86905|86924.1|86899.1|55
1629207720000|2021-08-17 13:42:00|86926|86901|86930.2|86905.2|86935.2|86910.2|86924.4|86899.4|58
1629207730000|2021-08-17 13:42:10|86929.4|86904.4|86930.2|86905.2|86931.4|86906.4|86929|86904|60
1629207740000|2021-08-17 13:42:20|86930.3|86905.3|86929.8|86904.8|86931.6|86906.6|86925.4|86900.4|46
1629207750000|2021-08-17 13:42:30|86930.6|86905.6|86940.3|86915.3|86943.9|86918.9|86929.3|86904.3|62
1629207760000|2021-08-17 13:42:40|86940.5|86915.5|86947.9|86922.9|86948.6|86923.6|86939.8|86914.8|58
1629207770000|2021-08-17 13:42:50|86947.7|86922.7|86932.4|86907.4|86947.8|86922.8|86931.4|86906.4|64
1629207780000|2021-08-17 13:43:00|86931.8|86906.8|86928.2|86903.2|86932.2|86907.2|86927.3|86902.3|44
1629207790000|2021-08-17 13:43:10|86927.9|86902.9|86922.7|86897.7|86928.4|86903.4|86922.6|86897.6|55
1629207800000|2021-08-17 13:43:20|86922.5|86897.5|86915.7|86890.7|86923|86898|86915.5|86890.5|58
1629207810000|2021-08-17 13:43:30|86915.8|86890.8|86908.3|86883.3|86918|86893|86905.6|86880.6|63
1629207820000|2021-08-17 13:43:40|86908|86883|86923|86898|86923|86898|86907.5|86882.5|48
1629207830000|2021-08-17 13:43:50|86920.4|86895.4|86914.9|86889.9|86921.7|86896.7|86911.4|86886.4|57
1629207840000|2021-08-17 13:44:00|86915.4|86890.4|86919.7|86894.7|86920.4|86895.4|86909.3|86884.3|62
1629207850000|2021-08-17 13:44:10|86920|86895|86922.6|86897.6|86929|86904|86919.7|86894.7|61
1629207860000|2021-08-17 13:44:20|86922.8|86897.8|86921.9|86896.9|86923.6|86898.6|86920.2|86895.2|48
1629207870000|2021-08-17 13:44:30|86921.3|86896.3|86926.1|86901.1|86926.5|86901.5|86919.7|86894.7|52
1629207880000|2021-08-17 13:44:40|86926.7|86901.7|86923.9|86898.9|86926.8|86901.8|86923.8|86898.8|42
1629207890000|2021-08-17 13:44:50|86923.7|86898.7|86929.3|86904.3|86932.4|86907.4|86923.7|86898.7|53
1629207900000|2021-08-17 13:45:00|86931.3|86906.3|86927.9|86902.9|86932.3|86907.3|86921.9|86896.9|59
1629207910000|2021-08-17 13:45:10|86927.6|86902.6|86922.8|86897.8|86931.2|86906.2|86922.1|86897.1|56
1629207920000|2021-08-17 13:45:20|86923.5|86898.5|86927.1|86902.1|86928.8|86903.8|86923.5|86898.5|52
1629207930000|2021-08-17 13:45:30|86926.6|86901.6|86920|86895|86928.3|86903.3|86919.5|86894.5|55
1629207940000|2021-08-17 13:45:40|86920.6|86895.6|86913.4|86888.4|86922|86897|86912.9|86887.9|49
1629207950000|2021-08-17 13:45:50|86911.5|86886.5|86913.3|86888.3|86913.8|86888.8|86911.5|86886.5|52
1629207960000|2021-08-17 13:46:00|86913.2|86888.2|86914|86889|86915.7|86890.7|86913.1|86888.1|51
1629207970000|2021-08-17 13:46:10|86914.9|86889.9|86920.9|86895.9|86922.7|86897.7|86914.9|86889.9|49
1629207980000|2021-08-17 13:46:20|86920|86895|86928.9|86903.9|86929|86904|86918.9|86893.9|52
1629207990000|2021-08-17 13:46:30|86929|86904|86924.8|86899.8|86929|86904|86921.8|86896.8|51
1629208000000|2021-08-17 13:46:40|86924.5|86899.5|86918.2|86893.2|86924.5|86899.5|86918.2|86893.2|46
1629208010000|2021-08-17 13:46:50|86917.4|86892.4|86919.4|86894.4|86919.4|86894.4|86909.6|86884.6|53
1629208020000|2021-08-17 13:47:00|86919.1|86894.1|86935.1|86910.1|86935.1|86910.1|86917.1|86892.1|60
1629208030000|2021-08-17 13:47:10|86939|86914|86933.3|86908.3|86941.1|86916.1|86932|86907|57
1629208040000|2021-08-17 13:47:20|86933.1|86908.1|86946.5|86921.5|86947.1|86922.1|86932.5|86907.5|58
1629208050000|2021-08-17 13:47:30|86946.6|86921.6|86949|86924|86949.6|86924.6|86945.9|86920.9|49
1629208060000|2021-08-17 13:47:40|86949.7|86924.7|86950.5|86925.5|86953.3|86928.3|86948.2|86923.2|43
1629208070000|2021-08-17 13:47:50|86950.9|86925.9|86945.6|86920.6|86950.9|86925.9|86944.1|86919.1|51
1629208080000|2021-08-17 13:48:00|86945.5|86920.5|86945.3|86920.3|86945.8|86920.8|86941.1|86916.1|61
1629208090000|2021-08-17 13:48:10|86945|86920|86945.4|86920.4|86950.2|86925.2|86942.1|86917.1|58
1629208100000|2021-08-17 13:48:20|86944.6|86919.6|86949.9|86924.9|86949.9|86924.9|86943.7|86918.7|58
1629208110000|2021-08-17 13:48:30|86950|86925|86945.7|86920.7|86950|86925|86945.7|86920.7|41
1629208120000|2021-08-17 13:48:40|86946.1|86921.1|86949.3|86924.3|86952.4|86927.4|86945.3|86920.3|40
1629208130000|2021-08-17 13:48:50|86949.5|86924.5|86951.3|86926.3|86951.3|86926.3|86948.1|86923.1|39
1629208140000|2021-08-17 13:49:00|86951.8|86926.8|86953.2|86928.2|86953.8|86928.8|86949.7|86924.7|40
1629208150000|2021-08-17 13:49:10|86952.1|86927.1|86954.7|86929.7|86955.1|86930.1|86951.3|86926.3|40
1629208160000|2021-08-17 13:49:20|86955|86930|86965.9|86940.9|86967.6|86942.6|86954.6|86929.6|58
1629208170000|2021-08-17 13:49:30|86966.3|86941.3|86962.7|86937.7|86967.5|86942.5|86962|86937|40
1629208180000|2021-08-17 13:49:40|86962.8|86937.8|86955.1|86930.1|86962.8|86937.8|86955.1|86930.1|47
1629208190000|2021-08-17 13:49:50|86955|86930|86944.6|86919.6|86957|86932|86944.4|86919.4|54
1629208200000|2021-08-17 13:50:00|86946.4|86921.4|86939.5|86914.5|86949.5|86924.5|86934.2|86909.2|66
1629208210000|2021-08-17 13:50:10|86939.4|86914.4|86937.7|86912.7|86939.7|86914.7|86936.6|86911.6|40
1629208220000|2021-08-17 13:50:20|86937.6|86912.6|86934.4|86909.4|86938.6|86913.6|86934.3|86909.3|49
1629208230000|2021-08-17 13:50:30|86935|86910|86930.3|86905.3|86935|86910|86929.4|86904.4|36
1629208240000|2021-08-17 13:50:40|86930.4|86905.4|86928.6|86903.6|86931|86906|86925.8|86900.8|49
1629208250000|2021-08-17 13:50:50|86928.5|86903.5|86929.9|86904.9|86930.1|86905.1|86926.1|86901.1|52
1629208260000|2021-08-17 13:51:00|86930.1|86905.1|86936.1|86911.1|86936.7|86911.7|86930.1|86905.1|48
1629208270000|2021-08-17 13:51:10|86936.2|86911.2|86936.6|86911.6|86936.6|86911.6|86934.5|86909.5|39
1629208280000|2021-08-17 13:51:20|86936.3|86911.3|86936.8|86911.8|86940.4|86915.4|86935.6|86910.6|44
1629208290000|2021-08-17 13:51:30|86936.3|86911.3|86940.2|86915.2|86941|86916|86934.4|86909.4|58
1629208300000|2021-08-17 13:51:40|86940.9|86915.9|86947.6|86922.6|86948.7|86923.7|86940.2|86915.2|61
1629208310000|2021-08-17 13:51:50|86950.2|86925.2|86948.8|86923.8|86950.2|86925.2|86948.1|86923.1|46
1629208320000|2021-08-17 13:52:00|86951.3|86926.3|86955|86930|86955.4|86930.4|86951.3|86926.3|48
1629208330000|2021-08-17 13:52:10|86955.1|86930.1|86957.5|86932.5|86958.3|86933.3|86953.6|86928.6|44
1629208340000|2021-08-17 13:52:20|86957.2|86932.2|86955.2|86930.2|86957.2|86932.2|86954.5|86929.5|39
1629208350000|2021-08-17 13:52:30|86955.1|86930.1|86939|86914|86955.1|86930.1|86938.7|86913.7|58
1629208360000|2021-08-17 13:52:40|86939.1|86914.1|86946.5|86921.5|86946.8|86921.8|86939.1|86914.1|53
1629208370000|2021-08-17 13:52:50|86947.2|86922.2|86951.9|86926.9|86954.1|86929.1|86947.2|86922.2|65
1629208380000|2021-08-17 13:53:00|86952|86927|86953.5|86928.5|86954.2|86929.2|86949.4|86924.4|61
1629208390000|2021-08-17 13:53:10|86953.4|86928.4|86954.5|86929.5|86955.8|86930.8|86952.7|86927.7|41
1629208400000|2021-08-17 13:53:20|86954.3|86929.3|86949.2|86924.2|86954.8|86929.8|86948.5|86923.5|52
1629208410000|2021-08-17 13:53:30|86948.9|86923.9|86949.1|86924.1|86950|86925|86947|86922|53
1629208420000|2021-08-17 13:53:40|86948.7|86923.7|86945.6|86920.6|86953.9|86928.9|86945.5|86920.5|49
1629208430000|2021-08-17 13:53:50|86944.9|86919.9|86943.1|86918.1|86945.4|86920.4|86933.2|86908.2|62
1629208440000|2021-08-17 13:54:00|86943.2|86918.2|86951.2|86926.2|86952.6|86927.6|86943.1|86918.1|52
1629208450000|2021-08-17 13:54:10|86951.1|86926.1|86944.4|86919.4|86951.1|86926.1|86943.2|86918.2|54
1629208460000|2021-08-17 13:54:20|86943.4|86918.4|86940.5|86915.5|86944.2|86919.2|86939.7|86914.7|52
1629208470000|2021-08-17 13:54:30|86939.7|86914.7|86928.4|86903.4|86939.7|86914.7|86927|86902|61
1629208480000|2021-08-17 13:54:40|86928.3|86903.3|86935.8|86910.8|86937.5|86912.5|86928.3|86903.3|51
1629208490000|2021-08-17 13:54:50|86935.9|86910.9|86931.4|86906.4|86937.5|86912.5|86930.3|86905.3|53
1629208500000|2021-08-17 13:55:00|86932.6|86907.6|86929.2|86904.2|86933.3|86908.3|86928.7|86903.7|53
1629208510000|2021-08-17 13:55:10|86929.1|86904.1|86927.9|86902.9|86931.8|86906.8|86927.3|86902.3|53
1629208520000|2021-08-17 13:55:20|86927.4|86902.4|86924.5|86899.5|86928.4|86903.4|86923.4|86898.4|51
1629208530000|2021-08-17 13:55:30|86924.2|86899.2|86928|86903|86928.4|86903.4|86923.9|86898.9|40
1629208540000|2021-08-17 13:55:40|86928.1|86903.1|86937.6|86912.6|86938.6|86913.6|86928.1|86903.1|56
1629208550000|2021-08-17 13:55:50|86937.3|86912.3|86940.1|86915.1|86940.1|86915.1|86937|86912|51
1629208560000|2021-08-17 13:56:00|86940.4|86915.4|86939.5|86914.5|86943.7|86918.7|86935.2|86910.2|61
1629208570000|2021-08-17 13:56:10|86939.6|86914.6|86944.7|86919.7|86946.6|86921.6|86939.6|86914.6|54
1629208580000|2021-08-17 13:56:20|86944.6|86919.6|86944.7|86919.7|86950.3|86925.3|86944.4|86919.4|46
1629208590000|2021-08-17 13:56:30|86944.8|86919.8|86937.4|86912.4|86944.8|86919.8|86936.9|86911.9|50
1629208600000|2021-08-17 13:56:40|86937.3|86912.3|86945.1|86920.1|86947.8|86922.8|86937.3|86912.3|60
1629208610000|2021-08-17 13:56:50|86944.9|86919.9|86944.1|86919.1|86947.5|86922.5|86943.5|86918.5|49
1629208620000|2021-08-17 13:57:00|86943.9|86918.9|86948.1|86923.1|86949.5|86924.5|86943.9|86918.9|60
1629208630000|2021-08-17 13:57:10|86947.9|86922.9|86948.2|86923.2|86950.5|86925.5|86947.3|86922.3|62
1629208640000|2021-08-17 13:57:20|86949|86924|86949.9|86924.9|86950.8|86925.8|86946.1|86921.1|55
1629208650000|2021-08-17 13:57:30|86949.8|86924.8|86950.3|86925.3|86950.5|86925.5|86941.8|86916.8|63
1629208660000|2021-08-17 13:57:40|86950.2|86925.2|86947.6|86922.6|86951|86926|86947.6|86922.6|51
1629208670000|2021-08-17 13:57:50|86947.5|86922.5|86949.5|86924.5|86955.5|86930.5|86947.5|86922.5|63
1629208680000|2021-08-17 13:58:00|86949.4|86924.4|86950.8|86925.8|86950.8|86925.8|86944.7|86919.7|46
1629208690000|2021-08-17 13:58:10|86950.6|86925.6|86953|86928|86955.4|86930.4|86950.1|86925.1|48
1629208700000|2021-08-17 13:58:20|86952.6|86927.6|86953|86928|86954.9|86929.9|86951.5|86926.5|48
1629208710000|2021-08-17 13:58:30|86953.2|86928.2|86948.6|86923.6|86954.1|86929.1|86947.8|86922.8|56
1629208720000|2021-08-17 13:58:40|86949.3|86924.3|86952.8|86927.8|86953.2|86928.2|86947.7|86922.7|49
1629208730000|2021-08-17 13:58:50|86952.7|86927.7|86948.3|86923.3|86955|86930|86947.7|86922.7|51
1629208740000|2021-08-17 13:59:00|86948.7|86923.7|86943|86918|86949|86924|86940.9|86915.9|51
1629208750000|2021-08-17 13:59:10|86942.8|86917.8|86943.4|86918.4|86946.2|86921.2|86939.7|86914.7|54
1629208760000|2021-08-17 13:59:20|86943|86918|86935.3|86910.3|86944.7|86919.7|86933.2|86908.2|55
1629208770000|2021-08-17 13:59:30|86936.7|86911.7|86936.6|86911.6|86939.4|86914.4|86934.6|86909.6|51
1629208780000|2021-08-17 13:59:40|86936.4|86911.4|86935.3|86910.3|86937.1|86912.1|86931.3|86906.3|51
1629208790000|2021-08-17 13:59:50|86936.4|86911.4|86961.5|86936.5|86961.6|86936.6|86935.4|86910.4|62
1629208800000|2021-08-17 14:00:00|86961.1|86936.1|86958.6|86933.6|86962.4|86937.4|86957.4|86932.4|63
1629208810000|2021-08-17 14:00:10|86958.7|86933.7|86959.6|86934.6|86961.6|86936.6|86958.7|86933.7|44
1629208820000|2021-08-17 14:00:20|86959.7|86934.7|86956|86931|86960.4|86935.4|86955|86930|56
1629208830000|2021-08-17 14:00:30|86956.6|86931.6|86962.6|86937.6|86963.1|86938.1|86954.5|86929.5|63
1629208840000|2021-08-17 14:00:40|86962.1|86937.1|86962.9|86937.9|86964|86939|86960.9|86935.9|43
1629208850000|2021-08-17 14:00:50|86962.7|86937.7|86965.6|86940.6|86966|86941|86960.8|86935.8|46
1629208860000|2021-08-17 14:01:00|86964.5|86939.5|86969.6|86944.6|86971.4|86946.4|86964.3|86939.3|60
1629208870000|2021-08-17 14:01:10|86972.3|86947.3|86974.6|86949.6|86975.5|86950.5|86970.2|86945.2|48
1629208880000|2021-08-17 14:01:20|86974.4|86949.4|86975.6|86950.6|86977.8|86952.8|86973.4|86948.4|52
1629208890000|2021-08-17 14:01:30|86975.8|86950.8|86976.6|86951.6|86977.2|86952.2|86971.8|86946.8|60
1629208900000|2021-08-17 14:01:40|86976.8|86951.8|86978.9|86953.9|86978.9|86953.9|86969.7|86944.7|54
1629208910000|2021-08-17 14:01:50|86979.1|86954.1|86977.9|86952.9|86982.1|86957.1|86977|86952|49
1629208920000|2021-08-17 14:02:00|86977.3|86952.3|86979.2|86954.2|86981.2|86956.2|86977.1|86952.1|46
1629208930000|2021-08-17 14:02:10|86979.3|86954.3|86982.5|86957.5|86983|86958|86979.3|86954.3|52
1629208940000|2021-08-17 14:02:20|86982.1|86957.1|86980.9|86955.9|86984.5|86959.5|86980.8|86955.8|53
1629208950000|2021-08-17 14:02:30|86980.1|86955.1|86974.3|86949.3|86980.1|86955.1|86973.9|86948.9|62
1629208960000|2021-08-17 14:02:40|86974.2|86949.2|86976.8|86951.8|86980.6|86955.6|86973.9|86948.9|57
1629208970000|2021-08-17 14:02:50|86977|86952|86976.8|86951.8|86977.8|86952.8|86974.6|86949.6|50
1629208980000|2021-08-17 14:03:00|86977|86952|86976.7|86951.7|86979.9|86954.9|86976|86951|40
1629208990000|2021-08-17 14:03:10|86977|86952|86972.2|86947.2|86978.7|86953.7|86972.2|86947.2|41
1629209000000|2021-08-17 14:03:20|86972|86947|86972.8|86947.8|86975.2|86950.2|86969.6|86944.6|51
1629209010000|2021-08-17 14:03:30|86972.7|86947.7|86976.4|86951.4|86976.8|86951.8|86972.2|86947.2|48
1629209020000|2021-08-17 14:03:40|86976.5|86951.5|86971.3|86946.3|86976.5|86951.5|86970.2|86945.2|50
1629209030000|2021-08-17 14:03:50|86971.4|86946.4|86976.9|86951.9|86979.1|86954.1|86971.4|86946.4|51
1629209040000|2021-08-17 14:04:00|86977|86952|86969.7|86944.7|86977|86952|86968.4|86943.4|55
1629209050000|2021-08-17 14:04:10|86970.1|86945.1|86973.7|86948.7|86973.7|86948.7|86969.8|86944.8|45
1629209060000|2021-08-17 14:04:20|86973.9|86948.9|86973.7|86948.7|86975.2|86950.2|86970.4|86945.4|48
1629209070000|2021-08-17 14:04:30|86973.9|86948.9|86971.2|86946.2|86976.5|86951.5|86971.2|86946.2|59
1629209080000|2021-08-17 14:04:40|86971.1|86946.1|86975.1|86950.1|86977.7|86952.7|86970.9|86945.9|53
1629209090000|2021-08-17 14:04:50|86974.9|86949.9|86992.3|86967.3|86993.4|86968.4|86974.8|86949.8|65
1629209100000|2021-08-17 14:05:00|86992.9|86967.9|86995|86970|87000.9|86975.9|86987.4|86962.4|66
1629209110000|2021-08-17 14:05:10|86994.2|86969.2|87003.8|86978.8|87006.1|86981.1|86993.8|86968.8|60
1629209120000|2021-08-17 14:05:20|87003.7|86978.7|87005.7|86980.7|87006.9|86981.9|87002.3|86977.3|54
1629209130000|2021-08-17 14:05:30|87005.4|86980.4|87007.4|86982.4|87007.7|86982.7|87005.4|86980.4|39
1629209140000|2021-08-17 14:05:40|87007.2|86982.2|87001.3|86976.3|87007.2|86982.2|86995.6|86970.6|47
1629209150000|2021-08-17 14:05:50|87001.4|86976.4|87002.4|86977.4|87004.3|86979.3|86998.7|86973.7|54
1629209160000|2021-08-17 14:06:00|87002|86977|87004.1|86979.1|87004.9|86979.9|87001.2|86976.2|41
1629209170000|2021-08-17 14:06:10|87004.3|86979.3|87010.2|86985.2|87010.6|86985.6|87004|86979|38
1629209180000|2021-08-17 14:06:20|87011.2|86986.2|87010.4|86985.4|87011.9|86986.9|87004|86979|55
1629209190000|2021-08-17 14:06:30|87008.3|86983.3|87000.8|86975.8|87009.4|86984.4|86999.4|86974.4|57
1629209200000|2021-08-17 14:06:40|87000.2|86975.2|87006.4|86981.4|87007|86982|86995.8|86970.8|58
1629209210000|2021-08-17 14:06:50|87006.5|86981.5|87005.6|86980.6|87007|86982|87004.2|86979.2|55
1629209220000|2021-08-17 14:07:00|87005.4|86980.4|87009.2|86984.2|87011|86986|87004.3|86979.3|48
1629209230000|2021-08-17 14:07:10|87009.3|86984.3|87010|86985|87011.4|86986.4|87007.1|86982.1|51
1629209240000|2021-08-17 14:07:20|87010.1|86985.1|87013.2|86988.2|87014.2|86989.2|87007.9|86982.9|52
1629209250000|2021-08-17 14:07:30|87013.6|86988.6|87011.8|86986.8|87014.8|86989.8|87011|86986|38
1629209260000|2021-08-17 14:07:40|87012.3|86987.3|87013|86988|87014.3|86989.3|87008.4|86983.4|53
1629209270000|2021-08-17 14:07:50|87013.2|86988.2|87017.6|86992.6|87018.4|86993.4|87013.2|86988.2|53
1629209280000|2021-08-17 14:08:00|87017|86992|87022.5|86997.5|87023.9|86998.9|87016.7|86991.7|63
1629209290000|2021-08-17 14:08:10|87022.6|86997.6|87028.1|87003.1|87029.3|87004.3|87022.4|86997.4|52
1629209300000|2021-08-17 14:08:20|87028.2|87003.2|87028.2|87003.2|87028.6|87003.6|87023.1|86998.1|42
1629209310000|2021-08-17 14:08:30|87028.5|87003.5|87027.8|87002.8|87030.7|87005.7|87026.4|87001.4|48
1629209320000|2021-08-17 14:08:40|87027.6|87002.6|87026.7|87001.7|87028.5|87003.5|87026.3|87001.3|39
1629209330000|2021-08-17 14:08:50|87026.9|87001.9|87026.3|87001.3|87027.8|87002.8|87023.3|86998.3|44
1629209340000|2021-08-17 14:09:00|87026.5|87001.5|87025.5|87000.5|87027.1|87002.1|87022.8|86997.8|47
1629209350000|2021-08-17 14:09:10|87028.1|87003.1|87021.9|86996.9|87028.8|87003.8|87020.9|86995.9|54
1629209360000|2021-08-17 14:09:20|87021.4|86996.4|87025.9|87000.9|87026.2|87001.2|87021.3|86996.3|55
1629209370000|2021-08-17 14:09:30|87025.8|87000.8|87024.4|86999.4|87026.5|87001.5|87024.2|86999.2|30
1629209380000|2021-08-17 14:09:40|87024|86999|87029.6|87004.6|87032.6|87007.6|87023.8|86998.8|46
1629209390000|2021-08-17 14:09:50|87029.8|87004.8|87035.9|87010.9|87037.8|87012.8|87029.6|87004.6|51
1629209400000|2021-08-17 14:10:00|87035.5|87010.5|87034.4|87009.4|87035.8|87010.8|87032.7|87007.7|47
1629209410000|2021-08-17 14:10:10|87034.5|87009.5|87036.7|87011.7|87037.2|87012.2|87033.9|87008.9|43
1629209420000|2021-08-17 14:10:20|87037.1|87012.1|87056.2|87031.2|87059.6|87034.6|87036.5|87011.5|53
1629209430000|2021-08-17 14:10:30|87056.1|87031.1|87062.4|87037.4|87063.1|87038.1|87056.1|87031.1|55
1629209440000|2021-08-17 14:10:40|87061.9|87036.9|87064.8|87039.8|87065.5|87040.5|87060.8|87035.8|49
1629209450000|2021-08-17 14:10:50|87064.5|87039.5|87063.6|87038.6|87065.4|87040.4|87063.1|87038.1|37
1629209460000|2021-08-17 14:11:00|87063.1|87038.1|87060.9|87035.9|87063.7|87038.7|87056.1|87031.1|59
1629209470000|2021-08-17 14:11:10|87061.1|87036.1|87060.1|87035.1|87065.1|87040.1|87057.2|87032.2|57
1629209480000|2021-08-17 14:11:20|87060|87035|87060.7|87035.7|87061.4|87036.4|87058.5|87033.5|53
1629209490000|2021-08-17 14:11:30|87060.6|87035.6|87071.5|87046.5|87072.1|87047.1|87060.6|87035.6|46
1629209500000|2021-08-17 14:11:40|87071.7|87046.7|87088.1|87063.1|87088.3|87063.3|87071.6|87046.6|61
1629209510000|2021-08-17 14:11:50|87088.6|87063.6|87088.2|87063.2|87089.5|87064.5|87087.1|87062.1|54
1629209520000|2021-08-17 14:12:00|87087.6|87062.6|87097.9|87072.9|87097.9|87072.9|87087.4|87062.4|59
1629209530000|2021-08-17 14:12:10|87096.5|87071.5|87099.9|87074.9|87099.9|87074.9|87092.3|87067.3|64
1629209540000|2021-08-17 14:12:20|87100.9|87075.9|87103.7|87078.7|87104.6|87079.6|87099|87074|65
1629209550000|2021-08-17 14:12:30|87103.3|87078.3|87103.7|87078.7|87106.1|87081.1|87102.4|87077.4|58
1629209560000|2021-08-17 14:12:40|87103.3|87078.3|87101.2|87076.2|87103.5|87078.5|87100|87075|61
1629209570000|2021-08-17 14:12:50|87101.1|87076.1|87095.9|87070.9|87102|87077|87095.9|87070.9|56
1629209580000|2021-08-17 14:13:00|87096|87071|87092.4|87067.4|87101|87076|87091.7|87066.7|63
1629209590000|2021-08-17 14:13:10|87091.7|87066.7|87091.1|87066.1|87092.7|87067.7|87083.8|87058.8|54
1629209600000|2021-08-17 14:13:20|87090.8|87065.8|87084.4|87059.4|87096.7|87071.7|87084.4|87059.4|55
1629209610000|2021-08-17 14:13:30|87084.3|87059.3|87083.4|87058.4|87085.6|87060.6|87081.1|87056.1|50
1629209620000|2021-08-17 14:13:40|87083.5|87058.5|87083.1|87058.1|87086|87061|87081.7|87056.7|44
1629209630000|2021-08-17 14:13:50|87082.7|87057.7|87080.9|87055.9|87083.7|87058.7|87080.5|87055.5|51
1629209640000|2021-08-17 14:14:00|87078.7|87053.7|87079.5|87054.5|87082.7|87057.7|87078.7|87053.7|52
1629209650000|2021-08-17 14:14:10|87079.6|87054.6|87053.7|87028.7|87079.6|87054.6|87053.2|87028.2|62
1629209660000|2021-08-17 14:14:20|87053.4|87028.4|87049.1|87024.1|87053.6|87028.6|87048.3|87023.3|53
1629209670000|2021-08-17 14:14:30|87049|87024|87030|87005|87049|87024|87029.9|87004.9|56
1629209680000|2021-08-17 14:14:40|87030.3|87005.3|87034.2|87009.2|87034.2|87009.2|87029.1|87004.1|49
1629209690000|2021-08-17 14:14:50|87034.3|87009.3|87037.7|87012.7|87039.3|87014.3|87034.1|87009.1|54
1629209700000|2021-08-17 14:15:00|87037.4|87012.4|87037.8|87012.8|87051.7|87014.8|87037.4|87000.5|37
1629209710000|2021-08-17 14:15:10|87037.7|87012.7|87044.4|87019.4|87045.1|87020.1|87037.7|87012.7|48
1629209720000|2021-08-17 14:15:20|87044.5|87019.5|87047.1|87022.1|87047.9|87022.9|87044.5|87019.5|34
1629209730000|2021-08-17 14:15:30|87047.2|87022.2|87061.7|87036.7|87063.2|87038.2|87046.9|87021.9|55
1629209740000|2021-08-17 14:15:40|87063.9|87038.9|87072.3|87047.3|87073|87048|87062.2|87037.2|60
1629209750000|2021-08-17 14:15:50|87072.7|87047.7|87071.8|87046.8|87075.2|87050.2|87071.4|87046.4|51
1629209760000|2021-08-17 14:16:00|87072.1|87047.1|87077.1|87052.1|87078.8|87053.8|87072.1|87047.1|58
1629209770000|2021-08-17 14:16:10|87077.4|87052.4|87077.8|87052.8|87080.5|87055.5|87076.8|87051.8|55
1629209780000|2021-08-17 14:16:20|87076.2|87051.2|87091.2|87066.2|87093.1|87068.1|87075.9|87050.9|67
1629209790000|2021-08-17 14:16:30|87090.7|87065.7|87086.8|87061.8|87094.4|87069.4|87084.8|87059.8|65
1629209800000|2021-08-17 14:16:40|87087.1|87062.1|87090.3|87065.3|87091.3|87066.3|87086.1|87061.1|58
1629209810000|2021-08-17 14:16:50|87090.1|87065.1|87096.2|87071.2|87096.7|87071.7|87089.5|87064.5|54
1629209820000|2021-08-17 14:17:00|87095.9|87070.9|87091.8|87066.8|87096.6|87071.6|87091.3|87066.3|45
1629209830000|2021-08-17 14:17:10|87091.3|87066.3|87090.3|87065.3|87092.9|87067.9|87089.8|87064.8|43
1629209840000|2021-08-17 14:17:20|87089|87064|87098.1|87073.1|87100.8|87075.8|87088.8|87063.8|56
1629209850000|2021-08-17 14:17:30|87098.7|87073.7|87094.4|87069.4|87100.7|87075.7|87093.7|87068.7|52
1629209860000|2021-08-17 14:17:40|87095.6|87070.6|87093|87068|87095.6|87070.6|87092.3|87067.3|56
1629209870000|2021-08-17 14:17:50|87093.1|87068.1|87088.1|87063.1|87094.2|87069.2|87087.5|87062.5|42
1629209880000|2021-08-17 14:18:00|87087.9|87062.9|87082|87057|87088.1|87063.1|87081.4|87056.4|63
1629209890000|2021-08-17 14:18:10|87082.1|87057.1|87085.1|87060.1|87085.5|87060.5|87081.2|87056.2|51
1629209900000|2021-08-17 14:18:20|87085.2|87060.2|87085.3|87060.3|87090.6|87065.6|87085|87060|58
1629209910000|2021-08-17 14:18:30|87085.2|87060.2|87086.5|87061.5|87089.2|87064.2|87084.7|87059.7|33
1629209920000|2021-08-17 14:18:40|87085.5|87060.5|87090.1|87065.1|87095.5|87070.5|87084.9|87059.9|50
1629209930000|2021-08-17 14:18:50|87090.3|87065.3|87093.4|87068.4|87094|87069|87089.7|87064.7|41
1629209940000|2021-08-17 14:19:00|87093.3|87068.3|87089|87064|87093.9|87068.9|87088.7|87063.7|51
1629209950000|2021-08-17 14:19:10|87088.8|87063.8|87091.4|87066.4|87092.2|87067.2|87087.4|87062.4|49
1629209960000|2021-08-17 14:19:20|87091.6|87066.6|87091.8|87066.8|87092.1|87067.1|87090.8|87065.8|30
1629209970000|2021-08-17 14:19:30|87091.7|87066.7|87091.5|87066.5|87091.8|87066.8|87087.1|87062.1|38
1629209980000|2021-08-17 14:19:40|87091.6|87066.6|87093.5|87068.5|87096.3|87071.3|87091.3|87066.3|53
1629209990000|2021-08-17 14:19:50|87093.4|87068.4|87099|87074|87099|87074|87093.4|87068.4|42
1629210000000|2021-08-17 14:20:00|87096.6|87071.6|87098|87073|87101.9|87076.9|87096.3|87071.3|56
1629210010000|2021-08-17 14:20:10|87097.9|87072.9|87093.9|87068.9|87101.4|87076.4|87093.5|87068.5|57
1629210020000|2021-08-17 14:20:20|87093.7|87068.7|87094|87069|87099.5|87074.5|87093.1|87068.1|66
1629210030000|2021-08-17 14:20:30|87093.9|87068.9|87095.8|87070.8|87099.7|87074.7|87093.9|87068.9|61
1629210040000|2021-08-17 14:20:40|87095.9|87070.9|87092.7|87067.7|87096.2|87071.2|87091.8|87066.8|50
1629210050000|2021-08-17 14:20:50|87091.9|87066.9|87092.8|87067.8|87093.6|87068.6|87091.1|87066.1|37
1629210060000|2021-08-17 14:21:00|87092.7|87067.7|87093.2|87068.2|87097.6|87072.6|87089.3|87064.3|70
1629210070000|2021-08-17 14:21:10|87092.9|87067.9|87096|87071|87098.8|87073.8|87092.9|87067.9|55
1629210080000|2021-08-17 14:21:20|87096.1|87071.1|87095.3|87070.3|87096.9|87071.9|87094.5|87069.5|46
1629210090000|2021-08-17 14:21:30|87095.1|87070.1|87097.1|87072.1|87100.2|87075.2|87094.9|87069.9|53
1629210100000|2021-08-17 14:21:40|87097.2|87072.2|87090.4|87065.4|87097.9|87072.9|87090.2|87065.2|53
1629210110000|2021-08-17 14:21:50|87091.8|87066.8|87094.6|87069.6|87095.3|87070.3|87091.8|87066.8|43
1629210120000|2021-08-17 14:22:00|87094.5|87069.5|87103.3|87078.3|87103.7|87078.7|87094.3|87069.3|52
1629210130000|2021-08-17 14:22:10|87103.9|87078.9|87104.2|87079.2|87104.7|87079.7|87102.3|87077.3|50
1629210140000|2021-08-17 14:22:20|87104.4|87079.4|87105|87080|87105.4|87080.4|87104.2|87079.2|38
1629210150000|2021-08-17 14:22:30|87104.9|87079.9|87101|87076|87105.3|87080.3|87100.6|87075.6|41
1629210160000|2021-08-17 14:22:40|87101.1|87076.1|87108.3|87083.3|87108.7|87083.7|87100.2|87075.2|52
1629210170000|2021-08-17 14:22:50|87108.2|87083.2|87114|87089|87115.6|87090.6|87107.5|87082.5|50
1629210180000|2021-08-17 14:23:00|87113.1|87088.1|87116.2|87091.2|87117|87092|87107|87082|56
1629210190000|2021-08-17 14:23:10|87116.5|87091.5|87110.6|87085.6|87116.5|87091.5|87110.3|87085.3|47
1629210200000|2021-08-17 14:23:20|87110.9|87085.9|87108.7|87083.7|87112.5|87087.5|87106|87081|54
1629210210000|2021-08-17 14:23:30|87107.9|87082.9|87105.8|87080.8|87108.6|87083.6|87105.8|87080.8|51
1629210220000|2021-08-17 14:23:40|87105.9|87080.9|87101.2|87076.2|87106.2|87081.2|87099|87074|55
1629210230000|2021-08-17 14:23:50|87099.9|87074.9|87095.7|87070.7|87101.4|87076.4|87094.5|87069.5|53
1629210240000|2021-08-17 14:24:00|87095.8|87070.8|87099.8|87074.8|87100|87075|87094.4|87069.4|44
1629210250000|2021-08-17 14:24:10|87102.1|87077.1|87106|87081|87106.9|87081.9|87102.1|87077.1|50
1629210260000|2021-08-17 14:24:20|87104.3|87079.3|87102.2|87077.2|87105|87080|87100.8|87075.8|55
1629210270000|2021-08-17 14:24:30|87102.7|87077.7|87099.8|87074.8|87102.7|87077.7|87099.5|87074.5|39
1629210280000|2021-08-17 14:24:40|87099.9|87074.9|87097.8|87072.8|87100.8|87075.8|87094.8|87069.8|49
1629210290000|2021-08-17 14:24:50|87097.9|87072.9|87099.6|87074.6|87099.9|87074.9|87095.8|87070.8|34
1629210300000|2021-08-17 14:25:00|87098.5|87073.5|87097.3|87072.3|87099.1|87074.1|87096.3|87071.3|55
1629210310000|2021-08-17 14:25:10|87097.9|87072.9|87095.9|87070.9|87098.1|87073.1|87095.3|87070.3|38
1629210320000|2021-08-17 14:25:20|87095.8|87070.8|87090.4|87065.4|87095.8|87070.8|87086.4|87061.4|46
1629210330000|2021-08-17 14:25:30|87090.1|87065.1|87089.4|87064.4|87090.3|87065.3|87088.7|87063.7|35
1629210340000|2021-08-17 14:25:40|87088.8|87063.8|87092.6|87067.6|87094|87069|87088.3|87063.3|49
1629210350000|2021-08-17 14:25:50|87092.4|87067.4|87091.9|87066.9|87093.7|87068.7|87091.1|87066.1|42
1629210360000|2021-08-17 14:26:00|87092|87067|87094.6|87069.6|87095|87070|87092|87067|35
1629210370000|2021-08-17 14:26:10|87094.4|87069.4|87095|87070|87098.6|87073.6|87094.3|87069.3|40
1629210380000|2021-08-17 14:26:20|87094.8|87069.8|87098|87073|87098.8|87073.8|87094.8|87069.8|37
1629210390000|2021-08-17 14:26:30|87098.1|87073.1|87099|87074|87099|87074|87094.3|87069.3|60
1629210400000|2021-08-17 14:26:40|87099.2|87074.2|87097.8|87072.8|87100.5|87075.5|87097.6|87072.6|50
1629210410000|2021-08-17 14:26:50|87097.9|87072.9|87112.2|87087.2|87112.2|87087.2|87097.6|87072.6|63
1629210420000|2021-08-17 14:27:00|87113.1|87088.1|87115|87090|87116.5|87091.5|87112.5|87087.5|57
1629210430000|2021-08-17 14:27:10|87115.2|87090.2|87106.8|87081.8|87115.2|87090.2|87106.5|87081.5|51
1629210440000|2021-08-17 14:27:20|87107.1|87082.1|87107.5|87082.5|87110.4|87085.4|87106.7|87081.7|53
1629210450000|2021-08-17 14:27:30|87107.4|87082.4|87114.8|87089.8|87116.3|87091.3|87107.1|87082.1|40
1629210460000|2021-08-17 14:27:40|87114.4|87089.4|87107.6|87082.6|87115.2|87090.2|87107.3|87082.3|43
1629210470000|2021-08-17 14:27:50|87107.8|87082.8|87108.1|87083.1|87109.4|87084.4|87105.2|87080.2|47
1629210480000|2021-08-17 14:28:00|87108.2|87083.2|87103|87078|87108.3|87083.3|87102.3|87077.3|41
1629210490000|2021-08-17 14:28:10|87102.4|87077.4|87104.3|87079.3|87107.8|87082.8|87102.3|87077.3|50
1629210500000|2021-08-17 14:28:20|87104.4|87079.4|87103.5|87078.5|87104.4|87079.4|87101.8|87076.8|36
1629210510000|2021-08-17 14:28:30|87103.1|87078.1|87108.4|87083.4|87109|87084|87102.7|87077.7|45
1629210520000|2021-08-17 14:28:40|87108.3|87083.3|87104.6|87079.6|87108.4|87083.4|87103.2|87078.2|32
1629210530000|2021-08-17 14:28:50|87104.7|87079.7|87106.2|87081.2|87106.9|87081.9|87103.8|87078.8|35
1629210540000|2021-08-17 14:29:00|87106.4|87081.4|87113.6|87088.6|87114.6|87089.6|87106|87081|55
1629210550000|2021-08-17 14:29:10|87113.8|87088.8|87113.8|87088.8|87115.8|87090.8|87112.3|87087.3|54
1629210560000|2021-08-17 14:29:20|87111.6|87086.6|87111.3|87086.3|87112.3|87087.3|87107.2|87082.2|51
1629210570000|2021-08-17 14:29:30|87111.7|87086.7|87114.7|87089.7|87115.4|87090.4|87108.6|87083.6|53
1629210580000|2021-08-17 14:29:40|87115.1|87090.1|87113.1|87088.1|87117.1|87092.1|87107.5|87082.5|42
1629210590000|2021-08-17 14:29:50|87113.5|87088.5|87117.1|87092.1|87118.6|87093.6|87112.2|87087.2|56
1629210600000|2021-08-17 14:30:00|87117|87092|87117.7|87092.7|87118.7|87093.7|87113.8|87088.8|46
1629210610000|2021-08-17 14:30:10|87117.3|87092.3|87128|87103|87128.2|87103.2|87116.9|87091.9|52
1629210620000|2021-08-17 14:30:20|87129|87104|87138.8|87113.8|87138.8|87113.8|87129|87104|44
1629210630000|2021-08-17 14:30:30|87138.6|87113.6|87138.6|87113.6|87139.1|87114.1|87136.5|87111.5|45
1629210640000|2021-08-17 14:30:40|87138.7|87113.7|87142.3|87117.3|87142.3|87117.3|87138.2|87113.2|32
1629210650000|2021-08-17 14:30:50|87143.8|87118.8|87168.4|87143.4|87178.9|87143.6|87143.5|87118.5|67
1629210660000|2021-08-17 14:31:00|87168|87143|87182|87157|87197.3|87158.7|87157.4|87132.4|67
1629210670000|2021-08-17 14:31:10|87182.1|87157.1|87190.9|87165.9|87191.8|87166.8|87178.2|87153.2|46
1629210680000|2021-08-17 14:31:20|87190.6|87165.6|87194.9|87169.9|87200.3|87175.3|87189.2|87164.2|54
1629210690000|2021-08-17 14:31:30|87195.7|87170.7|87196.7|87171.7|87198.6|87173.6|87193.2|87168.2|57
1629210700000|2021-08-17 14:31:40|87196.8|87171.8|87195.4|87170.4|87197|87172|87192.7|87167.7|44
1629210710000|2021-08-17 14:31:50|87197.4|87172.4|87211.5|87186.5|87212|87187|87196.4|87171.4|50
1629210720000|2021-08-17 14:32:00|87211.8|87186.8|87205.9|87180.9|87211.8|87186.8|87205.7|87180.7|46
1629210730000|2021-08-17 14:32:10|87207.3|87182.3|87192.1|87167.1|87207.3|87182.3|87188.9|87163.9|64
1629210740000|2021-08-17 14:32:20|87195.6|87170.6|87199.6|87174.6|87202.4|87177.4|87193.6|87168.6|46
1629210750000|2021-08-17 14:32:30|87198.3|87173.3|87201.5|87176.5|87205.1|87180.1|87196.3|87171.3|56
1629210760000|2021-08-17 14:32:40|87201.4|87176.4|87207|87182|87207|87182|87201.3|87176.3|47
1629210770000|2021-08-17 14:32:50|87207.3|87182.3|87216.8|87191.8|87218.7|87193.7|87206.6|87181.6|61
1629210780000|2021-08-17 14:33:00|87216.4|87191.4|87219.3|87194.3|87223|87198|87211.2|87186.2|58
1629210790000|2021-08-17 14:33:10|87219.4|87194.4|87225|87200|87229|87204|87218.2|87193.2|61
1629210800000|2021-08-17 14:33:20|87225.6|87200.6|87224.6|87199.6|87227.8|87202.8|87222.8|87197.8|55
1629210810000|2021-08-17 14:33:30|87224.5|87199.5|87225.7|87200.7|87226.5|87201.5|87221|87196|46
1629210820000|2021-08-17 14:33:40|87226.2|87201.2|87228.8|87203.8|87231.3|87206.3|87226.2|87201.2|41
1629210830000|2021-08-17 14:33:50|87228.5|87203.5|87227.2|87202.2|87228.9|87203.9|87225.8|87200.8|44
1629210840000|2021-08-17 14:34:00|87227.4|87202.4|87233|87208|87234.4|87209.4|87227.4|87202.4|39
1629210850000|2021-08-17 14:34:10|87232.4|87207.4|87250.4|87225.4|87251.4|87226.4|87231.5|87206.5|61
1629210860000|2021-08-17 14:34:20|87250.3|87225.3|87250.1|87225.1|87252.2|87227.2|87250|87225|34
1629210870000|2021-08-17 14:34:30|87250|87225|87255.7|87230.7|87258.2|87233.2|87249.4|87224.4|49
1629210880000|2021-08-17 14:34:40|87255.8|87230.8|87256.1|87231.1|87257.2|87232.2|87255.4|87230.4|38
1629210890000|2021-08-17 14:34:50|87256|87231|87264.7|87239.7|87265|87240|87256|87231|46
1629210900000|2021-08-17 14:35:00|87265.2|87240.2|87248.1|87223.1|87265.2|87240.2|87243.3|87218.3|64
1629210910000|2021-08-17 14:35:10|87247.9|87222.9|87224.8|87199.8|87248.2|87223.2|87219.9|87194.9|60
1629210920000|2021-08-17 14:35:20|87226.2|87201.2|87222|87197|87226.9|87201.9|87222|87197|47
1629210930000|2021-08-17 14:35:30|87221.9|87196.9|87221.6|87196.6|87223.5|87198.5|87219.7|87194.7|51
1629210940000|2021-08-17 14:35:40|87221.7|87196.7|87222.3|87197.3|87223.3|87198.3|87221|87196|42
1629210950000|2021-08-17 14:35:50|87222.4|87197.4|87218.7|87193.7|87222.7|87197.7|87218.5|87193.5|49
1629210960000|2021-08-17 14:36:00|87219.2|87194.2|87222|87197|87223.4|87198.4|87218|87193|43
1629210970000|2021-08-17 14:36:10|87222.2|87197.2|87211.8|87186.8|87222.2|87197.2|87205.8|87180.8|50
1629210980000|2021-08-17 14:36:20|87212.2|87187.2|87232.4|87207.4|87232.8|87207.8|87211.6|87186.6|62
1629210990000|2021-08-17 14:36:30|87231.8|87206.8|87236.9|87211.9|87247.1|87222.1|87231.8|87206.8|66
1629211000000|2021-08-17 14:36:40|87236.6|87211.6|87236.8|87211.8|87238.3|87213.3|87236.5|87211.5|42
1629211010000|2021-08-17 14:36:50|87236.7|87211.7|87245.3|87220.3|87246.9|87221.9|87235|87210|60
1629211020000|2021-08-17 14:37:00|87246.8|87221.8|87234.5|87209.5|87248|87223|87232.8|87207.8|58
1629211030000|2021-08-17 14:37:10|87234.8|87209.8|87231.4|87206.4|87236.3|87211.3|87229.6|87204.6|59
1629211040000|2021-08-17 14:37:20|87231.3|87206.3|87230.8|87205.8|87235.8|87210.8|87230.1|87205.1|57
1629211050000|2021-08-17 14:37:30|87230.6|87205.6|87233.6|87208.6|87234.7|87209.7|87226.9|87201.9|49
1629211060000|2021-08-17 14:37:40|87234.5|87209.5|87231.5|87206.5|87235.9|87210.9|87229.5|87204.5|50
1629211070000|2021-08-17 14:37:50|87231.4|87206.4|87245.5|87220.5|87245.5|87220.5|87228.6|87203.6|50
1629211080000|2021-08-17 14:38:00|87245.7|87220.7|87245|87220|87246.5|87221.5|87239.9|87214.9|46
1629211090000|2021-08-17 14:38:10|87245.5|87220.5|87246.9|87221.9|87247.1|87222.1|87243.3|87218.3|38
1629211100000|2021-08-17 14:38:20|87247.1|87222.1|87249.2|87224.2|87249.6|87224.6|87246.3|87221.3|41
1629211110000|2021-08-17 14:38:30|87248.2|87223.2|87249.6|87224.6|87250.2|87225.2|87246.2|87221.2|53
1629211120000|2021-08-17 14:38:40|87249.2|87224.2|87254.9|87229.9|87256.1|87231.1|87248.4|87223.4|51
1629211130000|2021-08-17 14:38:50|87254.8|87229.8|87256|87231|87259.5|87234.5|87254.8|87229.8|50
1629211140000|2021-08-17 14:39:00|87255.5|87230.5|87256.2|87231.2|87260.4|87235.4|87243.4|87218.4|56
1629211150000|2021-08-17 14:39:10|87256.3|87231.3|87262.1|87237.1|87263.3|87238.3|87256.2|87231.2|56
1629211160000|2021-08-17 14:39:20|87262.3|87237.3|87265.9|87240.9|87267.9|87242.9|87261.6|87236.6|60
1629211170000|2021-08-17 14:39:30|87266.1|87241.1|87277.2|87252.2|87284.8|87259.8|87266|87241|63
1629211180000|2021-08-17 14:39:40|87277.1|87252.1|87278.6|87253.6|87287.6|87262.6|87273.8|87248.8|65
1629211190000|2021-08-17 14:39:50|87278.8|87253.8|87296.9|87271.9|87299.3|87274.3|87276.8|87251.8|64
1629211200000|2021-08-17 14:40:00|87295.2|87270.2|87292.2|87267.2|87297.5|87272.5|87292.2|87267.2|58
1629211210000|2021-08-17 14:40:10|87292.7|87267.7|87297.8|87272.8|87298.5|87273.5|87290.8|87265.8|49
1629211220000|2021-08-17 14:40:20|87297.7|87272.7|87305.2|87280.2|87307.8|87282.8|87297|87272|54
1629211230000|2021-08-17 14:40:30|87304.8|87279.8|87298.6|87273.6|87306.3|87281.3|87295.2|87270.2|59
1629211240000|2021-08-17 14:40:40|87297.1|87272.1|87307.4|87282.4|87309|87284|87297.1|87272.1|54
1629211250000|2021-08-17 14:40:50|87307.5|87282.5|87311.3|87286.3|87311.3|87286.3|87306.6|87281.6|53
1629211260000|2021-08-17 14:41:00|87311.2|87286.2|87306.9|87281.9|87314|87289|87305.5|87280.5|61
1629211270000|2021-08-17 14:41:10|87308|87283|87307.3|87282.3|87310.1|87285.1|87304.9|87279.9|47
1629211280000|2021-08-17 14:41:20|87304.6|87279.6|87301.9|87276.9|87312.8|87287.8|87299.8|87274.8|47
1629211290000|2021-08-17 14:41:30|87302|87277|87303.3|87278.3|87306.9|87281.9|87299.9|87274.9|53
1629211300000|2021-08-17 14:41:40|87302.9|87277.9|87286.5|87261.5|87302.9|87277.9|87286.5|87261.5|59
1629211310000|2021-08-17 14:41:50|87285.7|87260.7|87275.9|87250.9|87286.2|87261.2|87275.9|87250.9|58
1629211320000|2021-08-17 14:42:00|87275.7|87250.7|87272.8|87247.8|87278|87253|87268.5|87243.5|58
1629211330000|2021-08-17 14:42:10|87272.5|87247.5|87259.1|87234.1|87272.5|87247.5|87257.9|87232.9|68
1629211340000|2021-08-17 14:42:20|87259|87234|87260.9|87235.9|87265.5|87240.5|87255.1|87230.1|56
1629211350000|2021-08-17 14:42:30|87260.8|87235.8|87267.5|87242.5|87267.5|87242.5|87247.5|87222.5|65
1629211360000|2021-08-17 14:42:40|87266.7|87241.7|87265.2|87240.2|87270.1|87245.1|87264.8|87239.8|50
1629211370000|2021-08-17 14:42:50|87265.4|87240.4|87262.4|87237.4|87267.8|87242.8|87262.4|87237.4|45
1629211380000|2021-08-17 14:43:00|87262|87237|87255.1|87230.1|87263.2|87238.2|87251.5|87226.5|60
1629211390000|2021-08-17 14:43:10|87254|87229|87253|87228|87254.1|87229.1|87251.5|87226.5|42
1629211400000|2021-08-17 14:43:20|87252.8|87227.8|87250.3|87225.3|87256.4|87231.4|87250.3|87225.3|54
1629211410000|2021-08-17 14:43:30|87253.3|87228.3|87251.6|87226.6|87255.6|87230.6|87250.8|87225.8|55
1629211420000|2021-08-17 14:43:40|87251.4|87226.4|87251.9|87226.9|87254.1|87229.1|87251.1|87226.1|40
1629211430000|2021-08-17 14:43:50|87251.8|87226.8|87246.1|87221.1|87251.8|87226.8|87246.1|87221.1|53
1629211440000|2021-08-17 14:44:00|87245.8|87220.8|87245.3|87220.3|87247.4|87222.4|87244.8|87219.8|52
1629211450000|2021-08-17 14:44:10|87245.5|87220.5|87232.7|87207.7|87247.6|87222.6|87232.7|87207.7|50
1629211460000|2021-08-17 14:44:20|87233|87208|87250.4|87225.4|87250.4|87225.4|87233|87208|57
1629211470000|2021-08-17 14:44:30|87251.1|87226.1|87249.3|87224.3|87256.8|87231.8|87247.9|87222.9|60
1629211480000|2021-08-17 14:44:40|87248.9|87223.9|87254.7|87229.7|87254.8|87229.8|87247.1|87222.1|57
1629211490000|2021-08-17 14:44:50|87254.5|87229.5|87256.8|87231.8|87258.7|87233.7|87253|87228|54
1629211500000|2021-08-17 14:45:00|87257.4|87232.4|87257.5|87232.5|87258.8|87233.8|87254.8|87229.8|61
1629211510000|2021-08-17 14:45:10|87258.1|87233.1|87258.4|87233.4|87260.9|87235.9|87257.7|87232.7|49
1629211520000|2021-08-17 14:45:20|87258.7|87233.7|87271.3|87246.3|87276.9|87251.9|87258.7|87233.7|59
1629211530000|2021-08-17 14:45:30|87271.8|87246.8|87270.9|87245.9|87274.9|87249.9|87268.7|87243.7|58
1629211540000|2021-08-17 14:45:40|87270.1|87245.1|87280.1|87255.1|87280.4|87255.4|87269.5|87244.5|57
1629211550000|2021-08-17 14:45:50|87280.2|87255.2|87284.1|87259.1|87285.1|87260.1|87279.5|87254.5|53
1629211560000|2021-08-17 14:46:00|87283.8|87258.8|87283.4|87258.4|87284.3|87259.3|87281|87256|47
1629211570000|2021-08-17 14:46:10|87283.3|87258.3|87281.8|87256.8|87285.4|87260.4|87281.7|87256.7|51
1629211580000|2021-08-17 14:46:20|87281.6|87256.6|87282.1|87257.1|87284.1|87259.1|87281.5|87256.5|45
1629211590000|2021-08-17 14:46:30|87281.6|87256.6|87277.4|87252.4|87284|87259|87274.9|87249.9|48
1629211600000|2021-08-17 14:46:40|87276.6|87251.6|87275.1|87250.1|87282.5|87257.5|87274|87249|57
1629211610000|2021-08-17 14:46:50|87275.4|87250.4|87273.1|87248.1|87277.4|87252.4|87273.1|87248.1|47
1629211620000|2021-08-17 14:47:00|87273.2|87248.2|87271.4|87246.4|87275|87250|87270.7|87245.7|46
1629211630000|2021-08-17 14:47:10|87271.5|87246.5|87268|87243|87271.5|87246.5|87267.7|87242.7|46
1629211640000|2021-08-17 14:47:20|87267.5|87242.5|87270|87245|87270.3|87245.3|87267.4|87242.4|35
1629211650000|2021-08-17 14:47:30|87269.9|87244.9|87275.2|87250.2|87277.6|87252.6|87265.7|87240.7|45
1629211660000|2021-08-17 14:47:40|87275|87250|87272.7|87247.7|87277.4|87252.4|87267.7|87242.7|48
1629211670000|2021-08-17 14:47:50|87275.7|87250.7|87294.1|87269.1|87296.2|87271.2|87273.8|87248.8|51
1629211680000|2021-08-17 14:48:00|87293.7|87268.7|87290.9|87265.9|87294.2|87269.2|87283.2|87258.2|60
1629211690000|2021-08-17 14:48:10|87291.5|87266.5|87294.8|87269.8|87296.3|87271.3|87290.2|87265.2|43
1629211700000|2021-08-17 14:48:20|87293.7|87268.7|87291.4|87266.4|87294.2|87269.2|87289.9|87264.9|34
1629211710000|2021-08-17 14:48:30|87290.9|87265.9|87296.9|87271.9|87297.2|87272.2|87290.8|87265.8|51
1629211720000|2021-08-17 14:48:40|87296.7|87271.7|87305.4|87280.4|87306.8|87281.8|87291.1|87266.1|51
1629211730000|2021-08-17 14:48:50|87306.3|87281.3|87306.3|87281.3|87309.4|87284.4|87306.1|87281.1|44
1629211740000|2021-08-17 14:49:00|87306.5|87281.5|87301.4|87276.4|87309.1|87284.1|87301.4|87276.4|48
1629211750000|2021-08-17 14:49:10|87299.9|87274.9|87299.2|87274.2|87304.5|87279.5|87295.6|87270.6|49
1629211760000|2021-08-17 14:49:20|87299.3|87274.3|87293.8|87268.8|87313.2|87288.2|87293.8|87268.8|64
1629211770000|2021-08-17 14:49:30|87293.6|87268.6|87301.9|87276.9|87302.3|87277.3|87287|87262|58
1629211780000|2021-08-17 14:49:40|87302|87277|87295.8|87270.8|87302.2|87277.2|87295.6|87270.6|46
1629211790000|2021-08-17 14:49:50|87295.7|87270.7|87303.8|87278.8|87308.2|87283.2|87295.2|87270.2|68
1629211800000|2021-08-17 14:50:00|87303.6|87278.6|87285.9|87260.9|87306.4|87281.4|87285.9|87260.9|64
1629211810000|2021-08-17 14:50:10|87287|87262|87303.8|87278.8|87305|87280|87286.9|87261.9|48
1629211820000|2021-08-17 14:50:20|87307.9|87282.9|87297.4|87272.4|87310.4|87285.4|87296.8|87271.8|57
1629211830000|2021-08-17 14:50:30|87296.3|87271.3|87297|87272|87302.9|87277.9|87293.8|87268.8|49
1629211840000|2021-08-17 14:50:40|87297.2|87272.2|87303.8|87278.8|87307.1|87282.1|87297.1|87272.1|48
1629211850000|2021-08-17 14:50:50|87303.5|87278.5|87305.3|87280.3|87305.3|87280.3|87300.3|87275.3|45
1629211860000|2021-08-17 14:51:00|87305.2|87280.2|87317.4|87292.4|87321|87296|87305.2|87280.2|49
1629211870000|2021-08-17 14:51:10|87317.2|87292.2|87325.8|87300.8|87329.9|87301.7|87316.9|87279.5|55
1629211880000|2021-08-17 14:51:20|87325|87300|87319.5|87294.5|87325|87300|87315.2|87290.2|56
1629211890000|2021-08-17 14:51:30|87319.4|87294.4|87300.8|87275.8|87319.4|87294.4|87300.6|87275.6|56
1629211900000|2021-08-17 14:51:40|87301.2|87276.2|87297.2|87272.2|87301.7|87276.7|87295.1|87270.1|40
1629211910000|2021-08-17 14:51:50|87297.5|87272.5|87300.4|87275.4|87301.8|87276.8|87297.5|87272.5|44
1629211920000|2021-08-17 14:52:00|87300.2|87275.2|87299.2|87274.2|87300.2|87275.2|87297.4|87272.4|39
1629211930000|2021-08-17 14:52:10|87299.5|87274.5|87305.6|87280.6|87306.7|87281.7|87299.2|87274.2|46
1629211940000|2021-08-17 14:52:20|87305.4|87280.4|87303.6|87278.6|87305.5|87280.5|87300.2|87275.2|53
1629211950000|2021-08-17 14:52:30|87304.3|87279.3|87303.7|87278.7|87307.3|87282.3|87302.7|87277.7|44
1629211960000|2021-08-17 14:52:40|87306|87281|87298.2|87273.2|87307.1|87282.1|87290.2|87265.2|60
1629211970000|2021-08-17 14:52:50|87298.6|87273.6|87303.2|87278.2|87303.7|87278.7|87298.4|87273.4|49
1629211980000|2021-08-17 14:53:00|87302.9|87277.9|87302.2|87277.2|87304.5|87279.5|87302.2|87277.2|42
1629211990000|2021-08-17 14:53:10|87302.4|87277.4|87303.4|87278.4|87304.1|87279.1|87301.4|87276.4|48
1629212000000|2021-08-17 14:53:20|87302.3|87277.3|87301.9|87276.9|87302.3|87277.3|87300.5|87275.5|36
1629212010000|2021-08-17 14:53:30|87302|87277|87303|87278|87304.5|87279.5|87301.9|87276.9|32
1629212020000|2021-08-17 14:53:40|87303.7|87278.7|87302.1|87277.1|87303.8|87278.8|87302|87277|30
1629212030000|2021-08-17 14:53:50|87301.9|87276.9|87302.3|87277.3|87303.1|87278.1|87301.7|87276.7|32
1629212040000|2021-08-17 14:54:00|87302.4|87277.4|87306.1|87281.1|87306.8|87281.8|87302.4|87277.4|49
1629212050000|2021-08-17 14:54:10|87306.3|87281.3|87312|87287|87313|87288|87306.3|87281.3|55
1629212060000|2021-08-17 14:54:20|87313.3|87288.3|87317.8|87292.8|87320.7|87295.7|87312.5|87287.5|59
1629212070000|2021-08-17 14:54:30|87318.3|87293.3|87319.9|87294.9|87320.2|87295.2|87315.5|87290.5|58
1629212080000|2021-08-17 14:54:40|87319|87294|87317.2|87292.2|87319|87294|87311.4|87286.4|52
1629212090000|2021-08-17 14:54:50|87318.6|87293.6|87314.6|87289.6|87318.7|87293.7|87314.4|87289.4|47
1629212100000|2021-08-17 14:55:00|87314.9|87289.9|87321.6|87296.6|87323|87298|87312.8|87287.8|61
1629212110000|2021-08-17 14:55:10|87321.7|87296.7|87344.5|87319.5|87346.3|87321.3|87321|87296|62
1629212120000|2021-08-17 14:55:20|87344.2|87319.2|87352.5|87327.5|87353.9|87328.9|87340.2|87315.2|62
1629212130000|2021-08-17 14:55:30|87350.5|87325.5|87354.4|87329.4|87357.4|87332.4|87350.1|87325.1|57
1629212140000|2021-08-17 14:55:40|87354|87329|87356.2|87331.2|87356.9|87331.9|87353.4|87328.4|48
1629212150000|2021-08-17 14:55:50|87356.3|87331.3|87353|87328|87356.7|87331.7|87351.8|87326.8|50
1629212160000|2021-08-17 14:56:00|87354.2|87329.2|87371.4|87346.4|87372.7|87347.7|87352.3|87327.3|59
1629212170000|2021-08-17 14:56:10|87371.6|87346.6|87367.6|87342.6|87372.2|87347.2|87366.8|87341.8|51
1629212180000|2021-08-17 14:56:20|87367.3|87342.3|87365.9|87340.9|87371.6|87346.6|87365.2|87340.2|46
1629212190000|2021-08-17 14:56:30|87366.6|87341.6|87373.3|87348.3|87373.5|87348.5|87365.4|87340.4|56
1629212200000|2021-08-17 14:56:40|87372.3|87347.3|87370.1|87345.1|87372.6|87347.6|87368.5|87343.5|49
1629212210000|2021-08-17 14:56:50|87366.1|87341.1|87365.9|87340.9|87370.6|87345.6|87365|87340|50
1629212220000|2021-08-17 14:57:00|87365.4|87340.4|87365.2|87340.2|87366.9|87341.9|87361.4|87336.4|52
1629212230000|2021-08-17 14:57:10|87365.3|87340.3|87346.6|87321.6|87365.3|87340.3|87344.4|87319.4|64
1629212240000|2021-08-17 14:57:20|87346.2|87321.2|87337.8|87312.8|87346.3|87321.3|87337.8|87312.8|63
1629212250000|2021-08-17 14:57:30|87338.8|87313.8|87349.9|87324.9|87351.3|87326.3|87338.8|87313.8|65
1629212260000|2021-08-17 14:57:40|87349.7|87324.7|87353.6|87328.6|87356.1|87331.1|87347.8|87322.8|58
1629212270000|2021-08-17 14:57:50|87355|87330|87340.9|87315.9|87356.1|87331.1|87340.5|87315.5|57
1629212280000|2021-08-17 14:58:00|87341.5|87316.5|87341.6|87316.6|87342.7|87317.7|87339.1|87314.1|53
1629212290000|2021-08-17 14:58:10|87341.3|87316.3|87328.8|87303.8|87341.6|87316.6|87327.3|87302.3|51
1629212300000|2021-08-17 14:58:20|87328|87303|87322.9|87297.9|87328.8|87303.8|87320.8|87295.8|63
1629212310000|2021-08-17 14:58:30|87323.3|87298.3|87319.4|87294.4|87325.5|87300.5|87317.7|87292.7|56
1629212320000|2021-08-17 14:58:40|87319.3|87294.3|87316.8|87291.8|87320.7|87295.7|87315.9|87290.9|52
1629212330000|2021-08-17 14:58:50|87317.5|87292.5|87313.1|87288.1|87334.5|87297.5|87312.1|87283.4|63
1629212340000|2021-08-17 14:59:00|87312.3|87287.3|87312.5|87287.5|87317|87292|87310.9|87285.9|61
1629212350000|2021-08-17 14:59:10|87312.2|87287.2|87306.6|87281.6|87313.3|87288.3|87306.6|87281.6|58
1629212360000|2021-08-17 14:59:20|87305.9|87280.9|87299|87274|87310|87285|87299|87274|62
1629212370000|2021-08-17 14:59:30|87299.8|87274.8|87307.9|87282.9|87308.2|87283.2|87299.8|87274.8|57
1629212380000|2021-08-17 14:59:40|87309.3|87284.3|87305.9|87280.9|87309.9|87284.9|87303.6|87278.6|58
1629212390000|2021-08-17 14:59:50|87310|87285|87306.8|87281.8|87316.9|87291.9|87306|87281|53
1629212400000|2021-08-17 15:00:00|87307.5|87282.5|87313.4|87288.4|87316.6|87291.6|87306.4|87281.4|62
1629212410000|2021-08-17 15:00:10|87313.7|87288.7|87328.8|87303.8|87328.8|87303.8|87313.7|87288.7|58
1629212420000|2021-08-17 15:00:20|87329.2|87304.2|87335.9|87310.9|87337.8|87312.8|87328.8|87303.8|54
1629212430000|2021-08-17 15:00:30|87336.3|87311.3|87331.2|87306.2|87338.3|87313.3|87330.7|87305.7|56
1629212440000|2021-08-17 15:00:40|87330.8|87305.8|87336|87311|87336.8|87311.8|87329.8|87304.8|61
1629212450000|2021-08-17 15:00:50|87335.5|87310.5|87326.7|87301.7|87336.4|87311.4|87324.8|87299.8|61
1629212460000|2021-08-17 15:01:00|87327.3|87302.3|87329.9|87304.9|87330.6|87305.6|87326.4|87301.4|53
1629212470000|2021-08-17 15:01:10|87330.3|87305.3|87326|87301|87330.3|87305.3|87324.7|87299.7|47
1629212480000|2021-08-17 15:01:20|87325.9|87300.9|87321.2|87296.2|87325.9|87300.9|87314.3|87289.3|60
1629212490000|2021-08-17 15:01:30|87321.1|87296.1|87317.7|87292.7|87322.8|87297.8|87316.1|87291.1|58
1629212500000|2021-08-17 15:01:40|87315.1|87290.1|87321.6|87296.6|87321.6|87296.6|87307.9|87282.9|58
1629212510000|2021-08-17 15:01:50|87322|87297|87317.8|87292.8|87322.2|87297.2|87317.7|87292.7|54
1629212520000|2021-08-17 15:02:00|87317.3|87292.3|87307.1|87282.1|87318.1|87293.1|87303.6|87278.6|61
1629212530000|2021-08-17 15:02:10|87307|87282|87309|87284|87309.9|87284.9|87306.3|87281.3|49
1629212540000|2021-08-17 15:02:20|87306.8|87281.8|87306.3|87281.3|87307.9|87282.9|87302.3|87277.3|62
1629212550000|2021-08-17 15:02:30|87306.4|87281.4|87303.1|87278.1|87307.3|87282.3|87302.5|87277.5|54
1629212560000|2021-08-17 15:02:40|87302.9|87277.9|87288.6|87263.6|87303.4|87278.4|87287.7|87262.7|52
1629212570000|2021-08-17 15:02:50|87288.3|87263.3|87288.2|87263.2|87289|87264|87287.3|87262.3|48
1629212580000|2021-08-17 15:03:00|87287.5|87262.5|87287.4|87262.4|87295.1|87270.1|87285.5|87260.5|57
1629212590000|2021-08-17 15:03:10|87286.6|87261.6|87287.4|87262.4|87289|87264|87282.8|87257.8|59
1629212600000|2021-08-17 15:03:20|87289|87264|87291.3|87266.3|87292.6|87267.6|87287.1|87262.1|44
1629212610000|2021-08-17 15:03:30|87292.7|87267.7|87297.3|87272.3|87297.5|87272.5|87292.1|87267.1|51
1629212620000|2021-08-17 15:03:40|87297.4|87272.4|87312.3|87287.3|87312.3|87287.3|87293.5|87268.5|59
1629212630000|2021-08-17 15:03:50|87314|87289|87318.2|87293.2|87320.3|87295.3|87313.1|87288.1|59
1629212640000|2021-08-17 15:04:00|87318.1|87293.1|87323.5|87298.5|87323.5|87298.5|87318.1|87293.1|49
1629212650000|2021-08-17 15:04:10|87322.5|87297.5|87323.6|87298.6|87325.2|87300.2|87322|87297|47
1629212660000|2021-08-17 15:04:20|87324.1|87299.1|87321.2|87296.2|87325.4|87300.4|87321.2|87296.2|43
1629212670000|2021-08-17 15:04:30|87321.1|87296.1|87324.4|87299.4|87327.2|87302.2|87320.5|87295.5|44
1629212680000|2021-08-17 15:04:40|87324.2|87299.2|87323.7|87298.7|87326.9|87301.9|87322.8|87297.8|43
1629212690000|2021-08-17 15:04:50|87323.2|87298.2|87325.3|87300.3|87326|87301|87323.2|87298.2|36
1629212700000|2021-08-17 15:05:00|87325.2|87300.2|87329|87304|87329.3|87304.3|87325.1|87300.1|43
1629212710000|2021-08-17 15:05:10|87328.9|87303.9|87330.5|87305.5|87334.2|87309.2|87328.9|87303.9|50
1629212720000|2021-08-17 15:05:20|87330.4|87305.4|87329.2|87304.2|87331.3|87306.3|87329.2|87304.2|34
1629212730000|2021-08-17 15:05:30|87330|87305|87330.4|87305.4|87333.8|87308.8|87327.2|87302.2|65
1629212740000|2021-08-17 15:05:40|87330.6|87305.6|87327.2|87302.2|87331|87306|87326.2|87301.2|38
1629212750000|2021-08-17 15:05:50|87327.7|87302.7|87329|87304|87330.6|87305.6|87327|87302|42
1629212760000|2021-08-17 15:06:00|87329.3|87304.3|87331.2|87306.2|87331.7|87306.7|87329.3|87304.3|42
1629212770000|2021-08-17 15:06:10|87331.7|87306.7|87332.3|87307.3|87332.6|87307.6|87331.2|87306.2|49
1629212780000|2021-08-17 15:06:20|87332.1|87307.1|87325.6|87300.6|87332.3|87307.3|87324.5|87299.5|46
1629212790000|2021-08-17 15:06:30|87325.4|87300.4|87327.6|87302.6|87328.5|87303.5|87324.5|87299.5|38
1629212800000|2021-08-17 15:06:40|87328.1|87303.1|87324.9|87299.9|87328.9|87303.9|87324.9|87299.9|37
1629212810000|2021-08-17 15:06:50|87324.3|87299.3|87326.1|87301.1|87327.8|87302.8|87323|87298|33
1629212820000|2021-08-17 15:07:00|87327.9|87302.9|87313.3|87288.3|87336|87311|87312.8|87287.8|64
1629212830000|2021-08-17 15:07:10|87313.2|87288.2|87317.2|87292.2|87321.2|87296.2|87313.2|87288.2|50
1629212840000|2021-08-17 15:07:20|87317.3|87292.3|87319|87294|87319|87294|87315.1|87290.1|37
1629212850000|2021-08-17 15:07:30|87318.6|87293.6|87315.3|87290.3|87320.3|87295.3|87313.8|87288.8|59
1629212860000|2021-08-17 15:07:40|87316|87291|87324.4|87299.4|87325.5|87300.5|87314.3|87289.3|42
1629212870000|2021-08-17 15:07:50|87325.5|87300.5|87320.3|87295.3|87325.5|87300.5|87319.2|87294.2|39
1629212880000|2021-08-17 15:08:00|87320.9|87295.9|87326.9|87301.9|87328.4|87303.4|87320.3|87295.3|61
1629212890000|2021-08-17 15:08:10|87327.1|87302.1|87329.2|87304.2|87329.4|87304.4|87326|87301|41
1629212900000|2021-08-17 15:08:20|87328.6|87303.6|87322.1|87297.1|87328.9|87303.9|87321.1|87296.1|45
1629212910000|2021-08-17 15:08:30|87322.8|87297.8|87327.3|87302.3|87328.9|87303.9|87321.4|87296.4|44
1629212920000|2021-08-17 15:08:40|87328.2|87303.2|87329.7|87304.7|87330.5|87305.5|87325.7|87300.7|42
1629212930000|2021-08-17 15:08:50|87333.1|87308.1|87334.5|87309.5|87334.5|87309.5|87330.7|87305.7|52
1629212940000|2021-08-17 15:09:00|87334.4|87309.4|87333.9|87308.9|87335.2|87310.2|87333.5|87308.5|30
1629212950000|2021-08-17 15:09:10|87334|87309|87336.1|87311.1|87336.1|87311.1|87333.9|87308.9|33
1629212960000|2021-08-17 15:09:20|87336|87311|87329.7|87304.7|87336.2|87311.2|87326.3|87301.3|53
1629212970000|2021-08-17 15:09:30|87329.3|87304.3|87327.1|87302.1|87330.8|87305.8|87326.2|87301.2|37
1629212980000|2021-08-17 15:09:40|87327.3|87302.3|87326.7|87301.7|87327.7|87302.7|87325.9|87300.9|34
1629212990000|2021-08-17 15:09:50|87326.5|87301.5|87326.6|87301.6|87326.6|87301.6|87323.1|87298.1|34
1629213000000|2021-08-17 15:10:00|87326.5|87301.5|87329.3|87304.3|87329.3|87304.3|87325.9|87300.9|43
1629213010000|2021-08-17 15:10:10|87329|87304|87334|87309|87337.8|87312.8|87328.8|87303.8|57
1629213020000|2021-08-17 15:10:20|87333.3|87308.3|87335.3|87310.3|87336.3|87311.3|87333.3|87308.3|57
1629213030000|2021-08-17 15:10:30|87335|87310|87342.4|87317.4|87343.6|87318.6|87333.9|87308.9|47
1629213040000|2021-08-17 15:10:40|87342.5|87317.5|87345.6|87320.6|87346.5|87321.5|87342.1|87317.1|52
1629213050000|2021-08-17 15:10:50|87346.3|87321.3|87346.3|87321.3|87347|87322|87343.2|87318.2|43
1629213060000|2021-08-17 15:11:00|87345.8|87320.8|87344.9|87319.9|87346|87321|87344|87319|41
1629213070000|2021-08-17 15:11:10|87345.2|87320.2|87345.8|87320.8|87346.2|87321.2|87344.2|87319.2|55
1629213080000|2021-08-17 15:11:20|87345.9|87320.9|87348.6|87323.6|87349.1|87324.1|87344.1|87319.1|53
1629213090000|2021-08-17 15:11:30|87348.5|87323.5|87358.2|87333.2|87358.4|87333.4|87348.4|87323.4|61
1629213100000|2021-08-17 15:11:40|87356.9|87331.9|87372.4|87347.4|87378.3|87349.7|87356.1|87325.4|64
1629213110000|2021-08-17 15:11:50|87372.6|87347.6|87382.8|87357.8|87383|87358|87372|87347|50
1629213120000|2021-08-17 15:12:00|87382.9|87357.9|87383.5|87358.5|87384.7|87359.7|87381.6|87356.6|53
1629213130000|2021-08-17 15:12:10|87383.7|87358.7|87383.1|87358.1|87386.7|87361.7|87382.5|87357.5|38
1629213140000|2021-08-17 15:12:20|87382.9|87357.9|87381.4|87356.4|87385.4|87360.4|87381.3|87356.3|50
1629213150000|2021-08-17 15:12:30|87381.6|87356.6|87383.9|87358.9|87384.5|87359.5|87381.5|87356.5|41
1629213160000|2021-08-17 15:12:40|87383.7|87358.7|87387.6|87362.6|87388.3|87363.3|87383.2|87358.2|47
1629213170000|2021-08-17 15:12:50|87387.5|87362.5|87390.6|87365.6|87391|87366|87386.6|87361.6|52
1629213180000|2021-08-17 15:13:00|87390|87365|87391.9|87366.9|87393.9|87368.9|87389.8|87364.8|56
1629213190000|2021-08-17 15:13:10|87392.1|87367.1|87390.4|87365.4|87392.7|87367.7|87390.4|87365.4|41
1629213200000|2021-08-17 15:13:20|87390.2|87365.2|87389.3|87364.3|87392.3|87367.3|87388.5|87363.5|45
1629213210000|2021-08-17 15:13:30|87390.5|87365.5|87391.5|87366.5|87392.3|87367.3|87389.7|87364.7|34
1629213220000|2021-08-17 15:13:40|87392.9|87367.9|87393.8|87368.8|87394.6|87369.6|87391.5|87366.5|44
1629213230000|2021-08-17 15:13:50|87393.9|87368.9|87393|87368|87394.5|87369.5|87392.3|87367.3|48
1629213240000|2021-08-17 15:14:00|87393.1|87368.1|87393.1|87368.1|87395|87370|87391.4|87366.4|53
1629213250000|2021-08-17 15:14:10|87392.9|87367.9|87390.7|87365.7|87393.5|87368.5|87390.5|87365.5|43
1629213260000|2021-08-17 15:14:20|87391|87366|87381.1|87356.1|87391.1|87366.1|87380.3|87355.3|51
1629213270000|2021-08-17 15:14:30|87381.7|87356.7|87377.9|87352.9|87383.4|87358.4|87377.8|87352.8|53
1629213280000|2021-08-17 15:14:40|87378.3|87353.3|87378.7|87353.7|87380.8|87355.8|87378|87353|42
1629213290000|2021-08-17 15:14:50|87379|87354|87380.3|87355.3|87383.4|87358.4|87376|87351|45
1629213300000|2021-08-17 15:15:00|87380.1|87355.1|87371.6|87346.6|87380.2|87355.2|87365.3|87340.3|68
1629213310000|2021-08-17 15:15:10|87371.2|87346.2|87369.5|87344.5|87372.4|87347.4|87367.6|87342.6|51
1629213320000|2021-08-17 15:15:20|87369.8|87344.8|87370.2|87345.2|87373.9|87348.9|87369|87344|58
1629213330000|2021-08-17 15:15:30|87370|87345|87373.3|87348.3|87373.3|87348.3|87369.5|87344.5|46
1629213340000|2021-08-17 15:15:40|87373.4|87348.4|87380.1|87355.1|87381.9|87356.9|87373.4|87348.4|60
1629213350000|2021-08-17 15:15:50|87379.9|87354.9|87391.1|87366.1|87391.5|87366.5|87378.8|87353.8|57
1629213360000|2021-08-17 15:16:00|87391.2|87366.2|87403.6|87378.6|87404.7|87379.7|87391|87366|60
1629213370000|2021-08-17 15:16:10|87403.8|87378.8|87386.2|87361.2|87403.8|87378.8|87384.5|87359.5|44
1629213380000|2021-08-17 15:16:20|87385.9|87360.9|87387.4|87362.4|87387.7|87362.7|87384.2|87359.2|52
1629213390000|2021-08-17 15:16:30|87387.6|87362.6|87388.3|87363.3|87388.8|87363.8|87386.3|87361.3|42
1629213400000|2021-08-17 15:16:40|87388|87363|87383.7|87358.7|87389.6|87364.6|87383.4|87358.4|47
1629213410000|2021-08-17 15:16:50|87384|87359|87384.6|87359.6|87385|87360|87380.5|87355.5|38
1629213420000|2021-08-17 15:17:00|87384.4|87359.4|87382.6|87357.6|87384.6|87359.6|87382.3|87357.3|36
1629213430000|2021-08-17 15:17:10|87382.2|87357.2|87365.3|87340.3|87382.8|87357.8|87364.7|87339.7|66
1629213440000|2021-08-17 15:17:20|87365.1|87340.1|87372.8|87347.8|87372.8|87347.8|87365.1|87340.1|35
1629213450000|2021-08-17 15:17:30|87373|87348|87374.3|87349.3|87374.3|87349.3|87370.2|87345.2|35
1629213460000|2021-08-17 15:17:40|87375.4|87350.4|87371.9|87346.9|87377.3|87352.3|87371.8|87346.8|51
1629213470000|2021-08-17 15:17:50|87372|87347|87372.2|87347.2|87374.5|87349.5|87370.6|87345.6|43
1629213480000|2021-08-17 15:18:00|87372.3|87347.3|87372.5|87347.5|87372.5|87347.5|87367.7|87342.7|61
1629213490000|2021-08-17 15:18:10|87373.5|87348.5|87374.3|87349.3|87374.4|87349.4|87369.7|87344.7|49
1629213500000|2021-08-17 15:18:20|87374.5|87349.5|87375.4|87350.4|87376|87351|87373.7|87348.7|54
1629213510000|2021-08-17 15:18:30|87375.8|87350.8|87375.8|87350.8|87377.5|87352.5|87373.1|87348.1|43
1629213520000|2021-08-17 15:18:40|87376|87351|87370.1|87345.1|87377.5|87352.5|87370.1|87345.1|52
1629213530000|2021-08-17 15:18:50|87370.4|87345.4|87372|87347|87372.2|87347.2|87369.8|87344.8|36
1629213540000|2021-08-17 15:19:00|87372.5|87347.5|87377.1|87352.1|87378.4|87353.4|87372.4|87347.4|51
1629213550000|2021-08-17 15:19:10|87377|87352|87375|87350|87377.6|87352.6|87374.9|87349.9|33
1629213560000|2021-08-17 15:19:20|87375.4|87350.4|87372.7|87347.7|87375.6|87350.6|87372|87347|32
1629213570000|2021-08-17 15:19:30|87372.3|87347.3|87371.2|87346.2|87372.8|87347.8|87370.8|87345.8|25
1629213580000|2021-08-17 15:19:40|87370.8|87345.8|87367.9|87342.9|87370.8|87345.8|87366.1|87341.1|35
1629213590000|2021-08-17 15:19:50|87366.9|87341.9|87371.8|87346.8|87372.6|87347.6|87366.3|87341.3|41
1629213600000|2021-08-17 15:20:00|87372.4|87347.4|87371.2|87346.2|87374.5|87349.5|87370.3|87345.3|53
1629213610000|2021-08-17 15:20:10|87371.1|87346.1|87380.4|87355.4|87381.6|87356.6|87371.1|87346.1|65
1629213620000|2021-08-17 15:20:20|87380.2|87355.2|87384|87359|87384.7|87359.7|87380.2|87355.2|60
1629213630000|2021-08-17 15:20:30|87383.8|87358.8|87384.6|87359.6|87386.9|87361.9|87383.6|87358.6|59
1629213640000|2021-08-17 15:20:40|87383.9|87358.9|87386.9|87361.9|87386.9|87361.9|87383.9|87358.9|52
1629213650000|2021-08-17 15:20:50|87386.6|87361.6|87384.3|87359.3|87387|87362|87384.2|87359.2|45
1629213660000|2021-08-17 15:21:00|87384.4|87359.4|87379.3|87354.3|87384.6|87359.6|87378.4|87353.4|57
1629213670000|2021-08-17 15:21:10|87379.4|87354.4|87368.8|87343.8|87379.5|87354.5|87368.8|87343.8|49
1629213680000|2021-08-17 15:21:20|87368.7|87343.7|87372.3|87347.3|87373.4|87348.4|87368.5|87343.5|55
1629213690000|2021-08-17 15:21:30|87372.1|87347.1|87368.4|87343.4|87372.3|87347.3|87367.7|87342.7|48
1629213700000|2021-08-17 15:21:40|87368.2|87343.2|87377|87327|87377.1|87343.5|87362|87323|48
1629213710000|2021-08-17 15:21:50|87376.8|87326.8|87377.8|87327.8|87381.6|87340.7|87360.8|87323|57
1629213720000|2021-08-17 15:22:00|87377.5|87327.5|87363.7|87338.7|87378.3|87340.4|87363|87326.5|55
1629213730000|2021-08-17 15:22:10|87363.2|87338.2|87353.1|87328.1|87363.2|87338.2|87353.1|87328.1|52
1629213740000|2021-08-17 15:22:20|87353.2|87328.2|87347.6|87322.6|87354.5|87329.5|87345.8|87320.8|53
1629213750000|2021-08-17 15:22:30|87347|87322|87339.2|87314.2|87347.3|87322.3|87338.1|87313.1|51
1629213760000|2021-08-17 15:22:40|87339|87314|87356|87331|87357.6|87332.6|87339|87314|67
1629213770000|2021-08-17 15:22:50|87356.1|87331.1|87356.5|87331.5|87361|87336|87355.2|87330.2|52
1629213780000|2021-08-17 15:23:00|87356.1|87331.1|87364.3|87339.3|87364.3|87339.3|87355.9|87330.9|61
1629213790000|2021-08-17 15:23:10|87364|87339|87361.9|87336.9|87372.8|87347.8|87361.2|87336.2|56
1629213800000|2021-08-17 15:23:20|87360.9|87335.9|87366|87341|87366|87341|87360.9|87335.9|53
1629213810000|2021-08-17 15:23:30|87367.3|87342.3|87364|87339|87367.3|87342.3|87363.3|87338.3|47
1629213820000|2021-08-17 15:23:40|87364.3|87339.3|87360.1|87335.1|87364.3|87339.3|87360.1|87335.1|39
1629213830000|2021-08-17 15:23:50|87360.3|87335.3|87363.5|87338.5|87365.3|87340.3|87360.3|87335.3|48
1629213840000|2021-08-17 15:24:00|87364.6|87339.6|87365|87340|87368|87343|87364.6|87339.6|54
1629213850000|2021-08-17 15:24:10|87365.2|87340.2|87367.7|87342.7|87367.9|87342.9|87364.7|87339.7|40
1629213860000|2021-08-17 15:24:20|87367.3|87342.3|87366.4|87341.4|87367.9|87342.9|87364.2|87339.2|60
1629213870000|2021-08-17 15:24:30|87370.3|87345.3|87372.2|87347.2|87373.4|87348.4|87369.6|87344.6|35
1629213880000|2021-08-17 15:24:40|87372|87347|87370|87345|87372.6|87347.6|87369.4|87344.4|49
1629213890000|2021-08-17 15:24:50|87369.1|87344.1|87364.6|87339.6|87369.1|87344.1|87363.1|87338.1|48
1629213900000|2021-08-17 15:25:00|87364.3|87339.3|87367.8|87342.8|87367.8|87342.8|87363.4|87338.4|55
1629213910000|2021-08-17 15:25:10|87367.6|87342.6|87365.4|87340.4|87368.2|87343.2|87364.5|87339.5|47
1629213920000|2021-08-17 15:25:20|87366.3|87341.3|87367.5|87342.5|87367.5|87342.5|87364.6|87339.6|47
1629213930000|2021-08-17 15:25:30|87367.1|87342.1|87371.4|87346.4|87375.6|87350.6|87366.9|87341.9|65
1629213940000|2021-08-17 15:25:40|87371.1|87346.1|87372.9|87347.9|87374.1|87349.1|87371.1|87346.1|45
1629213950000|2021-08-17 15:25:50|87373.1|87348.1|87370.4|87345.4|87373.1|87348.1|87363.7|87338.7|51
1629213960000|2021-08-17 15:26:00|87370.2|87345.2|87369.5|87344.5|87371.4|87346.4|87368.8|87343.8|36
1629213970000|2021-08-17 15:26:10|87370.1|87345.1|87374.6|87349.6|87374.6|87349.6|87370.1|87345.1|42
1629213980000|2021-08-17 15:26:20|87374.5|87349.5|87370.8|87345.8|87374.7|87349.7|87370.5|87345.5|34
1629213990000|2021-08-17 15:26:30|87371.6|87346.6|87371.7|87346.7|87372.8|87347.8|87371.6|87346.6|40
1629214000000|2021-08-17 15:26:40|87371.4|87346.4|87362.5|87337.5|87372|87347|87362.2|87337.2|58
1629214010000|2021-08-17 15:26:50|87362.4|87337.4|87365|87340|87365.7|87340.7|87362.1|87337.1|46
1629214020000|2021-08-17 15:27:00|87364.8|87339.8|87360|87335|87364.8|87339.8|87358.4|87333.4|41
1629214030000|2021-08-17 15:27:10|87360.2|87335.2|87365.8|87340.8|87366.1|87341.1|87359.4|87334.4|45
1629214040000|2021-08-17 15:27:20|87365.9|87340.9|87367.8|87342.8|87371.2|87346.2|87363.7|87338.7|54
1629214050000|2021-08-17 15:27:30|87368.2|87343.2|87373.2|87348.2|87374.2|87349.2|87368.2|87343.2|54
1629214060000|2021-08-17 15:27:40|87372.8|87347.8|87358|87333|87373.8|87348.8|87357.9|87332.9|55
1629214070000|2021-08-17 15:27:50|87358.3|87333.3|87358.6|87333.6|87363|87338|87356.3|87331.3|48
1629214080000|2021-08-17 15:28:00|87358.4|87333.4|87356.3|87331.3|87368.2|87333.4|87353.9|87318.2|46
1629214090000|2021-08-17 15:28:10|87356.2|87331.2|87358.4|87333.4|87358.7|87333.7|87356.1|87331.1|50
1629214100000|2021-08-17 15:28:20|87358.3|87333.3|87365|87340|87365.7|87340.7|87358.3|87333.3|43
1629214110000|2021-08-17 15:28:30|87365.1|87340.1|87363.5|87338.5|87367.7|87342.7|87363.5|87338.5|41
1629214120000|2021-08-17 15:28:40|87363.4|87338.4|87376.8|87326.8|87377.7|87338.4|87359.1|87323.2|47
1629214130000|2021-08-17 15:28:50|87376.5|87326.5|87374.7|87324.7|87377.5|87327.5|87374.6|87324.6|35
1629214140000|2021-08-17 15:29:00|87374.5|87324.5|87367.8|87342.8|87380.2|87344|87367.3|87323.6|52
1629214150000|2021-08-17 15:29:10|87380.2|87330.2|87383.1|87333.1|87384|87334|87379.2|87329.2|41
1629214160000|2021-08-17 15:29:20|87383.3|87333.3|87383.4|87333.4|87385.1|87335.1|87382.9|87332.9|49
1629214170000|2021-08-17 15:29:30|87382.5|87332.5|87372.2|87347.2|87385.6|87347.2|87369|87331.9|54
1629214180000|2021-08-17 15:29:40|87371.3|87346.3|87372.8|87347.8|87386.5|87350.6|87370.1|87335.3|64
1629214190000|2021-08-17 15:29:50|87374|87349|87379.3|87354.3|87382.4|87357.4|87374|87349|64
1629214200000|2021-08-17 15:30:00|87379.4|87354.4|87374.4|87349.4|87385.2|87354.4|87359.2|87334.2|71
1629214210000|2021-08-17 15:30:10|87374.2|87349.2|87379.3|87354.3|87381.6|87356.6|87373.9|87348.9|54
1629214220000|2021-08-17 15:30:20|87379.2|87354.2|87380.5|87355.5|87381.4|87356.4|87378.7|87353.7|37
1629214230000|2021-08-17 15:30:30|87380.4|87355.4|87388.5|87363.5|87388.6|87363.6|87380.4|87355.4|46
1629214240000|2021-08-17 15:30:40|87389.8|87364.8|87386.2|87361.2|87389.8|87364.8|87385.6|87360.6|41
1629214250000|2021-08-17 15:30:50|87386.4|87361.4|87394.7|87369.7|87395.3|87370.3|87386.4|87361.4|43
1629214260000|2021-08-17 15:31:00|87394.6|87369.6|87394.4|87369.4|87396.9|87371.9|87393.5|87368.5|59
1629214270000|2021-08-17 15:31:10|87394.1|87369.1|87392.9|87367.9|87396.3|87371.3|87392.9|87367.9|42
1629214280000|2021-08-17 15:31:20|87394.2|87369.2|87393.3|87368.3|87395.3|87370.3|87393.1|87368.1|51
1629214290000|2021-08-17 15:31:30|87393.1|87368.1|87385.6|87360.6|87393.6|87368.6|87385.4|87360.4|64
1629214300000|2021-08-17 15:31:40|87385.7|87360.7|87385.7|87360.7|87386.4|87361.4|87384.8|87359.8|44
1629214310000|2021-08-17 15:31:50|87386|87361|87395.1|87370.1|87398.9|87373.9|87385.7|87360.7|51
1629214320000|2021-08-17 15:32:00|87395.6|87370.6|87393.6|87368.6|87396.7|87371.7|87392.8|87367.8|49
1629214330000|2021-08-17 15:32:10|87393.2|87368.2|87387.5|87362.5|87396.1|87371.1|87386.5|87361.5|56
1629214340000|2021-08-17 15:32:20|87387.6|87362.6|87386.3|87361.3|87403.6|87367|87383.5|87353.6|61
1629214350000|2021-08-17 15:32:30|87385.5|87360.5|87384.2|87359.2|87386.2|87361.2|87382.6|87357.6|39
1629214360000|2021-08-17 15:32:40|87383.9|87358.9|87386.2|87361.2|87387.6|87362.6|87381.5|87356.5|56
1629214370000|2021-08-17 15:32:50|87385.9|87360.9|87381.7|87356.7|87395.1|87361.6|87380.3|87345.1|54
1629214380000|2021-08-17 15:33:00|87381.8|87356.8|87383.9|87358.9|87384|87359|87381.4|87356.4|53
1629214390000|2021-08-17 15:33:10|87383.7|87358.7|87379|87354|87383.7|87358.7|87378.9|87353.9|55
1629214400000|2021-08-17 15:33:20|87379.1|87354.1|87378.1|87353.1|87379.7|87354.7|87375.8|87350.8|56
1629214410000|2021-08-17 15:33:30|87378.4|87353.4|87385|87360|87395.2|87360.8|87378.3|87343.8|48
1629214420000|2021-08-17 15:33:40|87385.6|87360.6|87386.5|87361.5|87387|87362|87385.1|87360.1|36
1629214430000|2021-08-17 15:33:50|87385.9|87360.9|87403.1|87353.1|87403.1|87363.2|87384.2|87352.4|51
1629214440000|2021-08-17 15:34:00|87401.8|87351.8|87393.8|87368.8|87401.8|87369.6|87389.4|87351.8|55
1629214450000|2021-08-17 15:34:10|87394.6|87369.6|87393.2|87368.2|87394.6|87369.6|87392.5|87367.5|44
1629214460000|2021-08-17 15:34:20|87392.8|87367.8|87390.8|87365.8|87392.8|87367.8|87389.6|87364.6|43
1629214470000|2021-08-17 15:34:30|87390.6|87365.6|87390.1|87365.1|87391.5|87366.5|87389.9|87364.9|25
1629214480000|2021-08-17 15:34:40|87390.7|87365.7|87391.5|87366.5|87394.4|87369.4|87390.7|87365.7|50
1629214490000|2021-08-17 15:34:50|87391.2|87366.2|87404.6|87354.6|87405.4|87368.7|87389.8|87353.3|38
1629214500000|2021-08-17 15:35:00|87404.5|87354.5|87393.6|87368.6|87405.2|87369.9|87391.7|87354.1|39
1629214510000|2021-08-17 15:35:10|87393.2|87368.2|87422.4|87397.4|87423.8|87398.8|87392.1|87367.1|59
1629214520000|2021-08-17 15:35:20|87425|87400|87423.6|87398.6|87436.5|87402.7|87423|87386.5|59
1629214530000|2021-08-17 15:35:30|87422.9|87397.9|87421.2|87396.2|87434|87400.1|87417.2|87384|47
1629214540000|2021-08-17 15:35:40|87421.5|87396.5|87430.4|87380.4|87430.4|87396.5|87416.4|87380.1|51
1629214550000|2021-08-17 15:35:50|87430.3|87380.3|87422.9|87397.9|87431.3|87397.9|87418.4|87380.3|34
1629214560000|2021-08-17 15:36:00|87423.4|87398.4|87422.6|87397.6|87423.4|87398.4|87421.5|87396.5|39
1629214570000|2021-08-17 15:36:10|87438.3|87388.3|87429.6|87404.6|87442.2|87405.8|87428.1|87388.3|50
1629214580000|2021-08-17 15:36:20|87429.2|87404.2|87429.7|87404.7|87432.3|87407.3|87424.5|87399.5|51
1629214590000|2021-08-17 15:36:30|87429.5|87404.5|87431|87406|87431.8|87406.8|87429.4|87404.4|38
1629214600000|2021-08-17 15:36:40|87430.8|87405.8|87461.7|87411.7|87465.7|87415.7|87430.2|87403|61
1629214610000|2021-08-17 15:36:50|87461.9|87411.9|87472.9|87422.9|87479|87430.2|87455.2|87411.1|57
1629214620000|2021-08-17 15:37:00|87472.7|87422.7|87482.9|87432.9|87486.3|87449|87472.7|87422.7|59
1629214630000|2021-08-17 15:37:10|87483.2|87433.2|87488.2|87438.2|87490.8|87447.7|87472.7|87432.4|58
1629214640000|2021-08-17 15:37:20|87489.6|87439.6|87486.8|87436.8|87490.1|87449.6|87474.4|87436|59
1629214650000|2021-08-17 15:37:30|87486.9|87436.9|87487.9|87437.9|87490|87440|87486.9|87436.9|52
1629214660000|2021-08-17 15:37:40|87487.8|87437.8|87486.9|87436.9|87490.2|87440.2|87486.3|87436.3|54
1629214670000|2021-08-17 15:37:50|87485.4|87435.4|87496|87446|87497.3|87460|87478.7|87435.4|65
1629214680000|2021-08-17 15:38:00|87495.9|87445.9|87486.6|87461.6|87498.6|87462.9|87479.8|87444.7|60
1629214690000|2021-08-17 15:38:10|87486.2|87461.2|87485.6|87435.6|87491.4|87461.2|87473.4|87435.6|63
1629214700000|2021-08-17 15:38:20|87486|87436|87497.6|87447.6|87501.2|87460.5|87480.4|87435.4|54
1629214710000|2021-08-17 15:38:30|87497.1|87447.1|87463.3|87413.3|87497.1|87447.1|87459.2|87409.2|67
1629214720000|2021-08-17 15:38:40|87463.5|87413.5|87459.7|87409.7|87464.6|87414.6|87459.2|87409.2|56
1629214730000|2021-08-17 15:38:50|87460.4|87410.4|87454.2|87404.2|87460.6|87410.6|87454.1|87404.1|55
1629214740000|2021-08-17 15:39:00|87454.7|87404.7|87451.5|87401.5|87458|87408|87451.3|87401.3|51
1629214750000|2021-08-17 15:39:10|87452|87402|87457.5|87407.5|87458.3|87408.3|87452|87402|46
1629214760000|2021-08-17 15:39:20|87458.1|87408.1|87461.8|87411.8|87462.6|87412.6|87458.1|87408.1|50
1629214770000|2021-08-17 15:39:30|87462.1|87412.1|87467.3|87417.3|87468.1|87431.1|87454.7|87411.5|51
1629214780000|2021-08-17 15:39:40|87467.6|87417.6|87454.3|87429.3|87470.1|87430|87453.6|87417.1|51
1629214790000|2021-08-17 15:39:50|87454|87429|87450.4|87425.4|87454|87429|87448.8|87423.8|50
1629214800000|2021-08-17 15:40:00|87450.2|87425.2|87447.4|87422.4|87451.2|87426.2|87447.4|87422.4|48
1629214810000|2021-08-17 15:40:10|87447.5|87422.5|87446.8|87421.8|87453|87428|87446.1|87421.1|61
1629214820000|2021-08-17 15:40:20|87446.5|87421.5|87444.5|87419.5|87446.6|87421.6|87444.5|87419.5|47
1629214830000|2021-08-17 15:40:30|87444|87419|87445|87420|87445.7|87420.7|87443.8|87418.8|48
1629214840000|2021-08-17 15:40:40|87445.4|87420.4|87451.6|87426.6|87451.6|87426.6|87444.7|87419.7|42
1629214850000|2021-08-17 15:40:50|87451.1|87426.1|87449.6|87424.6|87461.2|87427.5|87447.5|87410.7|33
1629214860000|2021-08-17 15:41:00|87449.5|87424.5|87448.4|87423.4|87450.1|87425.1|87447.8|87422.8|39
1629214870000|2021-08-17 15:41:10|87448.5|87423.5|87454.2|87429.2|87466|87430.2|87448.5|87416|46
1629214880000|2021-08-17 15:41:20|87454.1|87429.1|87456.1|87431.1|87456.7|87431.7|87453.2|87428.2|39
1629214890000|2021-08-17 15:41:30|87456.6|87431.6|87456.6|87431.6|87457.7|87432.7|87455.8|87430.8|38
1629214900000|2021-08-17 15:41:40|87456.5|87431.5|87455.5|87430.5|87456.9|87431.9|87455.4|87430.4|42
1629214910000|2021-08-17 15:41:50|87455.7|87430.7|87456|87431|87456.2|87431.2|87455.1|87430.1|38
1629214920000|2021-08-17 15:42:00|87456.1|87431.1|87462.9|87437.9|87462.9|87437.9|87455.7|87430.7|60
1629214930000|2021-08-17 15:42:10|87463.2|87438.2|87459.3|87434.3|87463.6|87438.6|87459.1|87434.1|45
1629214940000|2021-08-17 15:42:20|87459.4|87434.4|87459.9|87434.9|87460.3|87435.3|87457.6|87432.6|34
1629214950000|2021-08-17 15:42:30|87459.8|87434.8|87460.3|87435.3|87461|87436|87459.4|87434.4|42
1629214960000|2021-08-17 15:42:40|87460.4|87435.4|87460.4|87435.4|87461.5|87436.5|87459.5|87434.5|44
1629214970000|2021-08-17 15:42:50|87460.5|87435.5|87463.1|87438.1|87463.1|87438.1|87460.2|87435.2|29
1629214980000|2021-08-17 15:43:00|87463.6|87438.6|87460.6|87435.6|87463.8|87438.8|87460.2|87435.2|36
1629214990000|2021-08-17 15:43:10|87460.1|87435.1|87459.9|87434.9|87460.3|87435.3|87456.3|87431.3|49
1629215000000|2021-08-17 15:43:20|87459.8|87434.8|87456|87431|87459.8|87434.8|87452.3|87427.3|50
1629215010000|2021-08-17 15:43:30|87456.1|87431.1|87455.4|87430.4|87458|87433|87454.4|87429.4|47
1629215020000|2021-08-17 15:43:40|87455.7|87430.7|87456|87431|87458.1|87433.1|87455.2|87430.2|42
1629215030000|2021-08-17 15:43:50|87456.1|87431.1|87452.2|87427.2|87456.4|87431.4|87452.2|87427.2|38
1629215040000|2021-08-17 15:44:00|87451.4|87426.4|87452|87427|87453.9|87428.9|87451.4|87426.4|53
1629215050000|2021-08-17 15:44:10|87451.8|87426.8|87452.8|87427.8|87453|87428|87451|87426|39
1629215060000|2021-08-17 15:44:20|87453.1|87428.1|87453.4|87428.4|87453.7|87428.7|87452.7|87427.7|30
1629215070000|2021-08-17 15:44:30|87453.5|87428.5|87453.6|87428.6|87454.1|87429.1|87452.6|87427.6|32
1629215080000|2021-08-17 15:44:40|87453.1|87428.1|87454.1|87429.1|87455.1|87430.1|87453|87428|34
1629215090000|2021-08-17 15:44:50|87454.2|87429.2|87454.9|87429.9|87456.7|87431.7|87454|87429|46
1629215100000|2021-08-17 15:45:00|87455|87430|87454.3|87429.3|87455.3|87430.3|87453.6|87428.6|35
1629215110000|2021-08-17 15:45:10|87454.4|87429.4|87450.7|87425.7|87456|87431|87450.4|87425.4|39
1629215120000|2021-08-17 15:45:20|87451.3|87426.3|87454.4|87429.4|87454.4|87429.4|87450.2|87425.2|34
1629215130000|2021-08-17 15:45:30|87453.9|87428.9|87450.9|87425.9|87454.3|87429.3|87450.6|87425.6|38
1629215140000|2021-08-17 15:45:40|87451|87426|87455.8|87430.8|87455.8|87430.8|87451|87426|36
1629215150000|2021-08-17 15:45:50|87455.4|87430.4|87454.7|87429.7|87456.1|87431.1|87454.4|87429.4|44
1629215160000|2021-08-17 15:46:00|87454.6|87429.6|87456.3|87431.3|87457.1|87432.1|87454.3|87429.3|39
1629215170000|2021-08-17 15:46:10|87457|87432|87461.9|87436.9|87461.9|87436.9|87456.5|87431.5|40
1629215180000|2021-08-17 15:46:20|87462|87437|87462.5|87437.5|87464.4|87439.4|87461.8|87436.8|37
1629215190000|2021-08-17 15:46:30|87462.3|87437.3|87462.3|87437.3|87463.1|87438.1|87461.1|87436.1|28
1629215200000|2021-08-17 15:46:40|87462|87437|87466.6|87441.6|87467.3|87442.3|87461.6|87436.6|40
1629215210000|2021-08-17 15:46:50|87465.9|87440.9|87467.1|87442.1|87467.3|87442.3|87465.9|87440.9|37
1629215220000|2021-08-17 15:47:00|87466.8|87441.8|87490.4|87440.4|87491.6|87453|87466.5|87440.4|45
1629215230000|2021-08-17 15:47:10|87491|87441|87474.8|87449.8|87491.5|87449.8|87473.9|87438|52
1629215240000|2021-08-17 15:47:20|87474.5|87449.5|87480|87455|87480.1|87455.1|87473.6|87448.6|48
1629215250000|2021-08-17 15:47:30|87479.9|87454.9|87479.9|87454.9|87481.7|87456.7|87478.1|87453.1|41
1629215260000|2021-08-17 15:47:40|87479.4|87454.4|87483.7|87458.7|87496.5|87459.7|87478.9|87444.5|42
1629215270000|2021-08-17 15:47:50|87483.9|87458.9|87498.5|87448.5|87498.5|87458.9|87479.5|87441.7|39
1629215280000|2021-08-17 15:48:00|87496.5|87446.5|87497.8|87447.8|87498.6|87448.6|87496.5|87446.5|52
1629215290000|2021-08-17 15:48:10|87497.6|87447.6|87487.8|87462.8|87501.6|87463.9|87486.8|87446|57
1629215300000|2021-08-17 15:48:20|87488|87463|87480|87455|87497.9|87463|87479.2|87445.7|64
1629215310000|2021-08-17 15:48:30|87480.2|87455.2|87474|87449|87480.3|87455.3|87470.6|87445.6|62
1629215320000|2021-08-17 15:48:40|87474.2|87449.2|87474|87449|87475.6|87450.6|87473.6|87448.6|29
1629215330000|2021-08-17 15:48:50|87473.9|87448.9|87470.6|87445.6|87474.2|87449.2|87469.9|87444.9|38
1629215340000|2021-08-17 15:49:00|87470.5|87445.5|87467.6|87442.6|87471.1|87446.1|87467.6|87442.6|43
1629215350000|2021-08-17 15:49:10|87468.2|87443.2|87468.4|87443.4|87468.8|87443.8|87465.4|87440.4|43
1629215360000|2021-08-17 15:49:20|87468.3|87443.3|87468.3|87443.3|87469.2|87444.2|87467.7|87442.7|44
1629215370000|2021-08-17 15:49:30|87467.7|87442.7|87462.2|87437.2|87469|87444|87461.7|87436.7|55
1629215380000|2021-08-17 15:49:40|87462|87437|87465.5|87440.5|87465.7|87440.7|87460.7|87435.7|46
1629215390000|2021-08-17 15:49:50|87465.6|87440.6|87463|87438|87465.6|87440.6|87461.5|87436.5|42
1629215400000|2021-08-17 15:50:00|87462.8|87437.8|87464.7|87439.7|87465|87440|87462.5|87437.5|50
1629215410000|2021-08-17 15:50:10|87464.5|87439.5|87466.3|87441.3|87466.8|87441.8|87464.3|87439.3|37
1629215420000|2021-08-17 15:50:20|87466.1|87441.1|87482.7|87432.7|87482.9|87444.8|87465.2|87431.4|42
1629215430000|2021-08-17 15:50:30|87482.6|87432.6|87470|87445|87483.1|87446.8|87469.5|87432.6|41
1629215440000|2021-08-17 15:50:40|87470.1|87445.1|87470.3|87445.3|87471|87446|87469.3|87444.3|32
1629215450000|2021-08-17 15:50:50|87470.2|87445.2|87470.4|87445.4|87470.8|87445.8|87470|87445|35
1629215460000|2021-08-17 15:51:00|87469.8|87444.8|87469.5|87444.5|87470.5|87445.5|87468.5|87443.5|39
1629215470000|2021-08-17 15:51:10|87469|87444|87469.5|87444.5|87470.7|87445.7|87468.3|87443.3|50
1629215480000|2021-08-17 15:51:20|87469.6|87444.6|87470.4|87445.4|87470.7|87445.7|87467.3|87442.3|51
1629215490000|2021-08-17 15:51:30|87470.2|87445.2|87467.3|87442.3|87470.5|87445.5|87466.9|87441.9|44
1629215500000|2021-08-17 15:51:40|87468.4|87443.4|87455.2|87430.2|87469.6|87444.6|87455.2|87430.2|48
1629215510000|2021-08-17 15:51:50|87456.7|87431.7|87452.9|87427.9|87457.2|87432.2|87452.6|87427.6|41
1629215520000|2021-08-17 15:52:00|87452.2|87427.2|87454.3|87429.3|87455.6|87430.6|87452.2|87427.2|35
1629215530000|2021-08-17 15:52:10|87454.2|87429.2|87470.3|87420.3|87470.3|87435.2|87454.1|87420.3|38
1629215540000|2021-08-17 15:52:20|87471|87421|87458.1|87433.1|87471.6|87433.6|87457.1|87420.7|38
1629215550000|2021-08-17 15:52:30|87458.3|87433.3|87458.6|87433.6|87458.8|87433.8|87457.4|87432.4|35
1629215560000|2021-08-17 15:52:40|87458.7|87433.7|87460.7|87435.7|87461.1|87436.1|87452.4|87427.4|39
1629215570000|2021-08-17 15:52:50|87460.5|87435.5|87471.2|87446.2|87476.1|87451.1|87459.6|87434.6|45
1629215580000|2021-08-17 15:53:00|87471.9|87446.9|87468.5|87443.5|87471.9|87446.9|87467.4|87442.4|38
1629215590000|2021-08-17 15:53:10|87468.4|87443.4|87464.7|87439.7|87468.9|87443.9|87464.7|87439.7|29
1629215600000|2021-08-17 15:53:20|87465.1|87440.1|87464.1|87439.1|87465.1|87440.1|87462.7|87437.7|52
1629215610000|2021-08-17 15:53:30|87464.2|87439.2|87463.1|87438.1|87466|87441|87463|87438|42
1629215620000|2021-08-17 15:53:40|87463.3|87438.3|87468|87443|87468.3|87443.3|87462.4|87437.4|54
1629215630000|2021-08-17 15:53:50|87468.1|87443.1|87467.6|87442.6|87469.7|87444.7|87465.3|87440.3|42
1629215640000|2021-08-17 15:54:00|87466.8|87441.8|87468.7|87443.7|87469|87444|87465.9|87440.9|36
1629215650000|2021-08-17 15:54:10|87468.9|87443.9|87468|87443|87469.1|87444.1|87466.9|87441.9|35
1629215660000|2021-08-17 15:54:20|87468.1|87443.1|87465.4|87440.4|87468.4|87443.4|87465.4|87440.4|46
1629215670000|2021-08-17 15:54:30|87465.3|87440.3|87469.4|87444.4|87470.3|87445.3|87465.3|87440.3|43
1629215680000|2021-08-17 15:54:40|87469.5|87444.5|87469|87444|87469.7|87444.7|87469|87444|20
1629215690000|2021-08-17 15:54:50|87469.2|87444.2|87469|87444|87469.2|87444.2|87467.5|87442.5|25
1629215700000|2021-08-17 15:55:00|87468.2|87443.2|87466.6|87441.6|87468.5|87443.5|87464.9|87439.9|34
1629215710000|2021-08-17 15:55:10|87466.2|87441.2|87467.6|87442.6|87467.9|87442.9|87466.2|87441.2|33
1629215720000|2021-08-17 15:55:20|87466.9|87441.9|87464.4|87439.4|87467.4|87442.4|87460.5|87435.5|41
1629215730000|2021-08-17 15:55:30|87467.4|87442.4|87463.2|87438.2|87467.4|87442.4|87462.7|87437.7|39
1629215740000|2021-08-17 15:55:40|87463.3|87438.3|87471.5|87446.5|87471.6|87446.6|87462.7|87437.7|46
1629215750000|2021-08-17 15:55:50|87471.7|87446.7|87473.8|87448.8|87474|87449|87471.7|87446.7|33
1629215760000|2021-08-17 15:56:00|87473.6|87448.6|87476.5|87451.5|87478.2|87453.2|87472.9|87447.9|48
1629215770000|2021-08-17 15:56:10|87476.4|87451.4|87477.8|87452.8|87479.5|87454.5|87474.4|87449.4|44
1629215780000|2021-08-17 15:56:20|87478.3|87453.3|87478.4|87453.4|87478.8|87453.8|87477.7|87452.7|29
1629215790000|2021-08-17 15:56:30|87478.2|87453.2|87477.3|87452.3|87480.2|87455.2|87476.7|87451.7|38
1629215800000|2021-08-17 15:56:40|87477.7|87452.7|87476.9|87451.9|87477.7|87452.7|87476.2|87451.2|32
1629215810000|2021-08-17 15:56:50|87477|87452|87476.8|87451.8|87477.5|87452.5|87476.1|87451.1|31
1629215820000|2021-08-17 15:57:00|87477.1|87452.1|87475.9|87450.9|87477.2|87452.2|87475.5|87450.5|23
1629215830000|2021-08-17 15:57:10|87476.1|87451.1|87476.6|87451.6|87476.6|87451.6|87475.5|87450.5|25
1629215840000|2021-08-17 15:57:20|87476.7|87451.7|87489.8|87464.8|87489.8|87464.8|87475.4|87435|32
1629215850000|2021-08-17 15:57:30|87490.9|87465.9|87500.9|87475.9|87501.8|87476.8|87490.9|87465.9|50
1629215860000|2021-08-17 15:57:40|87501|87476|87494.2|87469.2|87501.9|87476.9|87494.2|87469.2|48
1629215870000|2021-08-17 15:57:50|87494.3|87469.3|87497.4|87472.4|87497.9|87472.9|87493.8|87468.8|40
1629215880000|2021-08-17 15:58:00|87497.5|87472.5|87495.7|87470.7|87497.5|87472.5|87494.4|87469.4|35
1629215890000|2021-08-17 15:58:10|87494.3|87469.3|87496.5|87471.5|87496.5|87471.5|87494.3|87469.3|22
1629215900000|2021-08-17 15:58:20|87497.2|87472.2|87488.1|87463.1|87498.4|87473.4|87488.1|87463.1|38
1629215910000|2021-08-17 15:58:30|87487.3|87462.3|87487.3|87462.3|87489.2|87464.2|87487|87462|28
1629215920000|2021-08-17 15:58:40|87486.7|87461.7|87490.7|87465.7|87491.1|87466.1|87486|87461|27
1629215930000|2021-08-17 15:58:50|87491.5|87466.5|87491.3|87466.3|87493|87468|87490.9|87465.9|40
1629215940000|2021-08-17 15:59:00|87491.5|87466.5|87490.3|87465.3|87491.5|87466.5|87490.3|87465.3|25
1629215950000|2021-08-17 15:59:10|87490.4|87465.4|87488.9|87463.9|87491.5|87466.5|87487.3|87462.3|35
1629215960000|2021-08-17 15:59:20|87489.1|87464.1|87483.2|87458.2|87490.6|87465.6|87482.7|87457.7|36
1629215970000|2021-08-17 15:59:30|87483.8|87458.8|87479.4|87454.4|87484.1|87459.1|87479|87454|43
1629215980000|2021-08-17 15:59:40|87479.8|87454.8|87477.4|87452.4|87483.6|87458.6|87475.2|87450.2|47
1629215990000|2021-08-17 15:59:50|87477.5|87452.5|87473.3|87448.3|87478.4|87453.4|87473.1|87448.1|49
1629216000000|2021-08-17 16:00:00|87473.4|87448.4|87473.8|87448.8|87480.2|87455.2|87472|87447|53
1629216010000|2021-08-17 16:00:10|87474|87449|87486.6|87461.6|87489|87464|87472|87447|59
1629216020000|2021-08-17 16:00:20|87486.7|87461.7|87503.3|87478.3|87504.9|87479.9|87485.7|87460.7|56
1629216030000|2021-08-17 16:00:30|87503.2|87478.2|87522.3|87472.3|87522.7|87482.1|87503|87469.9|53
1629216040000|2021-08-17 16:00:40|87522.7|87472.7|87508.3|87483.3|87525.8|87490.4|87508.3|87472.3|46
1629216050000|2021-08-17 16:00:50|87509.2|87484.2|87512.5|87487.5|87514.7|87489.7|87508.3|87483.3|49
1629216060000|2021-08-17 16:01:00|87512.4|87487.4|87515.4|87490.4|87515.4|87490.4|87512.4|87487.4|36
1629216070000|2021-08-17 16:01:10|87515.6|87490.6|87512.7|87487.7|87515.6|87490.6|87512.7|87487.7|27
1629216080000|2021-08-17 16:01:20|87512.6|87487.6|87513.1|87488.1|87513.1|87488.1|87512.4|87487.4|21
1629216090000|2021-08-17 16:01:30|87513.2|87488.2|87509.4|87484.4|87513.2|87488.2|87507.9|87482.9|40
1629216100000|2021-08-17 16:01:40|87509.5|87484.5|87508.9|87483.9|87511|87486|87508.8|87483.8|30
1629216110000|2021-08-17 16:01:50|87509.1|87484.1|87509.8|87484.8|87509.8|87484.8|87508.5|87483.5|23
1629216120000|2021-08-17 16:02:00|87509.9|87484.9|87510.1|87485.1|87511.2|87486.2|87509.4|87484.4|30
1629216130000|2021-08-17 16:02:10|87510.6|87485.6|87510.5|87485.5|87510.6|87485.6|87509.1|87484.1|24
1629216140000|2021-08-17 16:02:20|87510.4|87485.4|87502.9|87477.9|87510.8|87485.8|87502.2|87477.2|55
1629216150000|2021-08-17 16:02:30|87502.8|87477.8|87499.2|87474.2|87503.1|87478.1|87499.2|87474.2|43
1629216160000|2021-08-17 16:02:40|87499.7|87474.7|87499.3|87474.3|87500.1|87475.1|87498.8|87473.8|28
1629216170000|2021-08-17 16:02:50|87499.2|87474.2|87499.8|87474.8|87500.9|87475.9|87498.6|87473.6|26
1629216180000|2021-08-17 16:03:00|87499.6|87474.6|87494.7|87469.7|87499.6|87474.6|87493.8|87468.8|33
1629216190000|2021-08-17 16:03:10|87494.8|87469.8|87491.3|87466.3|87494.8|87469.8|87491.1|87466.1|39
1629216200000|2021-08-17 16:03:20|87491.6|87466.6|87487|87462|87491.6|87466.6|87487|87462|40
1629216210000|2021-08-17 16:03:30|87487.2|87462.2|87482.7|87457.7|87489.6|87464.6|87481.8|87456.8|46
1629216220000|2021-08-17 16:03:40|87482.2|87457.2|87475.7|87450.7|87483.1|87458.1|87474|87449|55
1629216230000|2021-08-17 16:03:50|87473.8|87448.8|87469.2|87444.2|87477|87452|87469.1|87444.1|44
1629216240000|2021-08-17 16:04:00|87469|87444|87462.4|87437.4|87471.8|87446.8|87461.1|87436.1|53
1629216250000|2021-08-17 16:04:10|87462|87437|87480.8|87430.8|87480.8|87441.1|87461.9|87428.9|45
1629216260000|2021-08-17 16:04:20|87480.3|87430.3|87485.6|87435.6|87486.4|87440.6|87465.6|87430.3|39
1629216270000|2021-08-17 16:04:30|87485.4|87435.4|87487.8|87437.8|87487.8|87437.8|87484.9|87434.9|31
1629216280000|2021-08-17 16:04:40|87487.7|87437.7|87475.8|87450.8|87488.4|87450.8|87475.3|87437.4|22
1629216290000|2021-08-17 16:04:50|87475.7|87450.7|87476.6|87451.6|87477.2|87452.2|87475.5|87450.5|26
1629216300000|2021-08-17 16:05:00|87477.2|87452.2|87474.6|87449.6|87478.2|87453.2|87474.6|87449.6|36
1629216310000|2021-08-17 16:05:10|87474.9|87449.9|87493.4|87443.4|87494.5|87455|87474.7|87443|49
1629216320000|2021-08-17 16:05:20|87493.5|87443.5|87494.1|87444.1|87494.1|87444.1|87491.9|87441.9|39
1629216330000|2021-08-17 16:05:30|87493.9|87443.9|87498.3|87448.3|87502.6|87452.6|87493.9|87443.9|49
1629216340000|2021-08-17 16:05:40|87498.4|87448.4|87474.8|87449.8|87498.6|87454.6|87474.6|87441.5|41
1629216350000|2021-08-17 16:05:50|87475|87450|87469.6|87444.6|87475.2|87450.2|87468.5|87443.5|33
1629216360000|2021-08-17 16:06:00|87469.3|87444.3|87474.2|87449.2|87475.2|87450.2|87469|87444|42
1629216370000|2021-08-17 16:06:10|87474.3|87449.3|87473.6|87448.6|87475.1|87450.1|87472.9|87447.9|33
1629216380000|2021-08-17 16:06:20|87473.3|87448.3|87474.9|87449.9|87477.3|87452.3|87473.2|87448.2|44
1629216390000|2021-08-17 16:06:30|87474.6|87449.6|87474.4|87449.4|87475.2|87450.2|87473.6|87448.6|29
1629216400000|2021-08-17 16:06:40|87474.3|87449.3|87479.2|87454.2|87481.1|87456.1|87474.1|87449.1|49
1629216410000|2021-08-17 16:06:50|87478.8|87453.8|87478.2|87453.2|87480|87455|87477.6|87452.6|25
1629216420000|2021-08-17 16:07:00|87478.4|87453.4|87481.2|87456.2|87485.8|87460.8|87477.5|87452.5|56
1629216430000|2021-08-17 16:07:10|87481.4|87456.4|87500.6|87450.6|87501.1|87462.6|87480.4|87449.6|49
1629216440000|2021-08-17 16:07:20|87501.6|87451.6|87489.2|87464.2|87502.4|87464.5|87488.7|87450.6|44
1629216450000|2021-08-17 16:07:30|87489.4|87464.4|87495.6|87470.6|87496.2|87471.2|87489.3|87464.3|44
1629216460000|2021-08-17 16:07:40|87495.7|87470.7|87495.6|87470.6|87495.7|87470.7|87494.5|87469.5|47
1629216470000|2021-08-17 16:07:50|87495.3|87470.3|87494.2|87469.2|87496.2|87471.2|87494.2|87469.2|32
1629216480000|2021-08-17 16:08:00|87494.3|87469.3|87494.3|87469.3|87495.5|87470.5|87491.8|87466.8|45
1629216490000|2021-08-17 16:08:10|87494.6|87469.6|87497.4|87472.4|87497.5|87472.5|87494.1|87469.1|36
1629216500000|2021-08-17 16:08:20|87497.2|87472.2|87497.9|87472.9|87498.4|87473.4|87496.1|87471.1|36
1629216510000|2021-08-17 16:08:30|87497.8|87472.8|87498.9|87473.9|87498.9|87473.9|87497.1|87472.1|28
1629216520000|2021-08-17 16:08:40|87499|87474|87495.9|87470.9|87499.3|87474.3|87495.9|87470.9|33
1629216530000|2021-08-17 16:08:50|87495|87470|87497.2|87472.2|87497.3|87472.3|87494.3|87469.3|38
1629216540000|2021-08-17 16:09:00|87496.9|87471.9|87498.2|87473.2|87498.4|87473.4|87496.9|87471.9|28
1629216550000|2021-08-17 16:09:10|87497.9|87472.9|87498.8|87473.8|87502|87477|87496.8|87471.8|25
1629216560000|2021-08-17 16:09:20|87499.2|87474.2|87498.8|87473.8|87499.7|87474.7|87497.6|87472.6|27
1629216570000|2021-08-17 16:09:30|87498.5|87473.5|87506.1|87456.1|87507.9|87474.6|87494.7|87456|36
1629216580000|2021-08-17 16:09:40|87506.8|87456.8|87506.1|87456.1|87506.8|87456.8|87505|87455|29
1629216590000|2021-08-17 16:09:50|87506.4|87456.4|87507.1|87457.1|87507.2|87457.2|87505.5|87455.5|30
1629216600000|2021-08-17 16:10:00|87507|87457|87507.6|87457.6|87508.3|87458.3|87505.8|87455.8|25
1629216610000|2021-08-17 16:10:10|87505.9|87455.9|87506.9|87456.9|87506.9|87456.9|87505.9|87455.9|32
1629216620000|2021-08-17 16:10:20|87507.2|87457.2|87498.7|87473.7|87507.5|87474.5|87494.6|87456.7|44
1629216630000|2021-08-17 16:10:30|87498.6|87473.6|87497.7|87472.7|87501.5|87476.5|87497.7|87472.7|44
1629216640000|2021-08-17 16:10:40|87497.4|87472.4|87495.8|87470.8|87497.9|87472.9|87493|87468|51
1629216650000|2021-08-17 16:10:50|87495.7|87470.7|87495.8|87470.8|87496.2|87471.2|87495.1|87470.1|34
1629216660000|2021-08-17 16:11:00|87495.9|87470.9|87491.9|87466.9|87496|87471|87491.9|87466.9|24
1629216670000|2021-08-17 16:11:10|87491.8|87466.8|87493.5|87468.5|87496.8|87471.8|87491.8|87466.8|42
1629216680000|2021-08-17 16:11:20|87493.4|87468.4|87488.4|87463.4|87494|87469|87487|87462|42
1629216690000|2021-08-17 16:11:30|87488.8|87463.8|87489.1|87464.1|87489.1|87464.1|87487.9|87462.9|33
1629216700000|2021-08-17 16:11:40|87489|87464|87486|87461|87489.1|87464.1|87485.6|87460.6|33
1629216710000|2021-08-17 16:11:50|87486.3|87461.3|87487.1|87462.1|87489.2|87464.2|87485.4|87460.4|37
1629216720000|2021-08-17 16:12:00|87486.2|87461.2|87486.4|87461.4|87486.9|87461.9|87484.5|87459.5|39
1629216730000|2021-08-17 16:12:10|87484.8|87459.8|87482.2|87457.2|87486.5|87461.5|87480.6|87455.6|48
1629216740000|2021-08-17 16:12:20|87482.3|87457.3|87483.5|87458.5|87483.8|87458.8|87482|87457|29
1629216750000|2021-08-17 16:12:30|87483.1|87458.1|87483.4|87458.4|87484|87459|87482.1|87457.1|28
1629216760000|2021-08-17 16:12:40|87483.5|87458.5|87514.2|87464.2|87524|87474|87483.3|87458.3|53
1629216770000|2021-08-17 16:12:50|87514.5|87464.5|87517.4|87467.4|87517.8|87467.8|87514.2|87464.2|31
1629216780000|2021-08-17 16:13:00|87517.7|87467.7|87522.7|87472.7|87525.6|87475.6|87516.4|87466.4|45
1629216790000|2021-08-17 16:13:10|87522.6|87472.6|87521.3|87471.3|87523.2|87473.2|87521.1|87471.1|43
1629216800000|2021-08-17 16:13:20|87520.9|87470.9|87523.7|87473.7|87525.2|87475.2|87520.5|87470.5|36
1629216810000|2021-08-17 16:13:30|87524|87474|87522|87472|87524.4|87474.4|87520.7|87470.7|33
1629216820000|2021-08-17 16:13:40|87522.5|87472.5|87525.5|87475.5|87526.8|87476.8|87522.5|87472.5|37
1629216830000|2021-08-17 16:13:50|87524.9|87474.9|87522.5|87472.5|87524.9|87474.9|87522.3|87472.3|32
1629216840000|2021-08-17 16:14:00|87522.8|87472.8|87522|87472|87523.3|87473.3|87520.9|87470.9|39
1629216850000|2021-08-17 16:14:10|87522.3|87472.3|87520.5|87470.5|87522.6|87472.6|87520.5|87470.5|21
1629216860000|2021-08-17 16:14:20|87520.6|87470.6|87522.3|87472.3|87523.3|87473.3|87520.6|87470.6|33
1629216870000|2021-08-17 16:14:30|87522.4|87472.4|87520.6|87470.6|87523|87473|87519|87469|34
1629216880000|2021-08-17 16:14:40|87520.7|87470.7|87521.3|87471.3|87521.6|87471.6|87520.3|87470.3|20
1629216890000|2021-08-17 16:14:50|87521.5|87471.5|87511.9|87486.9|87523.2|87488|87510|87471.1|23
1629216900000|2021-08-17 16:15:00|87511.6|87486.6|87514.3|87489.3|87514.4|87489.4|87511.1|87486.1|46
1629216910000|2021-08-17 16:15:10|87514.1|87489.1|87517.2|87492.2|87518.6|87493.6|87513.7|87488.7|44
1629216920000|2021-08-17 16:15:20|87517.7|87492.7|87518.2|87493.2|87518.5|87493.5|87516.4|87491.4|45
1629216930000|2021-08-17 16:15:30|87518.1|87493.1|87540.4|87490.4|87540.5|87499.3|87518.1|87486.6|38
1629216940000|2021-08-17 16:15:40|87540.6|87490.6|87541.9|87491.9|87544.4|87507.4|87531.4|87489.5|57
1629216950000|2021-08-17 16:15:50|87542|87492|87529|87504|87543.2|87506|87528.1|87492|46
1629216960000|2021-08-17 16:16:00|87529.4|87504.4|87528.3|87503.3|87539.6|87507.6|87527.6|87489.6|42
1629216970000|2021-08-17 16:16:10|87529.4|87504.4|87538.7|87488.7|87542|87504.4|87529.4|87488.7|48
1629216980000|2021-08-17 16:16:20|87538.6|87488.6|87542.3|87492.3|87542.3|87492.3|87538.6|87488.6|34
1629216990000|2021-08-17 16:16:30|87542.4|87492.4|87550.1|87500.1|87550.1|87500.1|87541.9|87491.9|42
1629217000000|2021-08-17 16:16:40|87549.8|87499.8|87546.9|87496.9|87550.9|87500.9|87546.6|87496.6|41
1629217010000|2021-08-17 16:16:50|87546.8|87496.8|87546.7|87496.7|87546.8|87496.8|87545.9|87495.9|37
1629217020000|2021-08-17 16:17:00|87546.4|87496.4|87567.5|87517.5|87568.9|87518.9|87537.9|87496.1|51
1629217030000|2021-08-17 16:17:10|87568|87518|87575.8|87525.8|87580.4|87530.4|87568|87518|53
1629217040000|2021-08-17 16:17:20|87576|87526|87578|87528|87578|87528|87576|87526|44
1629217050000|2021-08-17 16:17:30|87577.9|87527.9|87575.6|87525.6|87580|87539.1|87560.8|87524.5|48
1629217060000|2021-08-17 16:17:40|87576.5|87526.5|87579.4|87529.4|87579.8|87529.8|87574.8|87524.8|42
1629217070000|2021-08-17 16:17:50|87579.6|87529.6|87577|87527|87579.7|87529.7|87577|87527|40
1629217080000|2021-08-17 16:18:00|87577.1|87527.1|87585|87535|87585.5|87535.5|87576.9|87526.9|49
1629217090000|2021-08-17 16:18:10|87585.2|87535.2|87586.6|87536.6|87586.8|87536.8|87584.2|87534.2|46
1629217100000|2021-08-17 16:18:20|87586.9|87536.9|87586.1|87536.1|87587.4|87537.4|87585.4|87535.4|38
1629217110000|2021-08-17 16:18:30|87586.4|87536.4|87586.8|87536.8|87587|87537|87586.1|87536.1|26
1629217120000|2021-08-17 16:18:40|87586.9|87536.9|87592.5|87542.5|87598.5|87566.1|87586.3|87536.3|43
1629217130000|2021-08-17 16:18:50|87592.8|87542.8|87592.5|87542.5|87594.6|87544.6|87591.7|87541.7|50
1629217140000|2021-08-17 16:19:00|87592|87542|87590.6|87540.6|87592.5|87542.5|87586.2|87536.2|41
1629217150000|2021-08-17 16:19:10|87590.7|87540.7|87589.9|87539.9|87591.8|87541.8|87589.8|87539.8|46
1629217160000|2021-08-17 16:19:20|87589.6|87539.6|87590.1|87540.1|87590.4|87540.4|87589.3|87539.3|30
1629217170000|2021-08-17 16:19:30|87590.2|87540.2|87591.9|87541.9|87591.9|87541.9|87589.9|87539.9|24
1629217180000|2021-08-17 16:19:40|87592.1|87542.1|87593.8|87543.8|87594.5|87544.5|87591.3|87541.3|51
1629217190000|2021-08-17 16:19:50|87593.7|87543.7|87593.3|87543.3|87593.9|87543.9|87593.2|87543.2|22
1629217200000|2021-08-17 16:20:00|87593.8|87543.8|87608.3|87558.3|87608.3|87558.3|87593.1|87543.1|33
1629217210000|2021-08-17 16:20:10|87612.2|87562.2|87610.2|87560.2|87620.5|87570.5|87610.2|87560.2|64
1629217220000|2021-08-17 16:20:20|87609.1|87559.1|87606.6|87556.6|87609.1|87559.1|87606.3|87556.3|55
1629217230000|2021-08-17 16:20:30|87606.8|87556.8|87607.1|87557.1|87607.1|87557.1|87606.4|87556.4|30
1629217240000|2021-08-17 16:20:40|87607|87557|87607.6|87557.6|87607.7|87557.7|87607|87557|29
1629217250000|2021-08-17 16:20:50|87607.7|87557.7|87606.4|87556.4|87608|87558|87605.8|87555.8|28
1629217260000|2021-08-17 16:21:00|87606.3|87556.3|87604.6|87554.6|87606.5|87556.5|87603|87553|45
1629217270000|2021-08-17 16:21:10|87604.8|87554.8|87603.4|87553.4|87605.2|87555.2|87600.8|87550.8|48
1629217280000|2021-08-17 16:21:20|87603.6|87553.6|87606.5|87556.5|87607.6|87557.6|87603.6|87553.6|46
1629217290000|2021-08-17 16:21:30|87607.7|87557.7|87605.9|87555.9|87608.3|87558.3|87604.9|87554.9|46
1629217300000|2021-08-17 16:21:40|87606.2|87556.2|87605.6|87555.6|87606.7|87556.7|87605.3|87555.3|35
1629217310000|2021-08-17 16:21:50|87605.7|87555.7|87600|87550|87606.6|87556.6|87598.6|87548.6|46
1629217320000|2021-08-17 16:22:00|87600.3|87550.3|87594|87544|87600.4|87550.4|87593.6|87543.6|56
1629217330000|2021-08-17 16:22:10|87593.9|87543.9|87593.6|87543.6|87595.7|87545.7|87592.9|87542.9|43
1629217340000|2021-08-17 16:22:20|87593.2|87543.2|87593|87543|87594|87544|87592.3|87542.3|40
1629217350000|2021-08-17 16:22:30|87593.5|87543.5|87593|87543|87593.8|87543.8|87592.2|87542.2|32
1629217360000|2021-08-17 16:22:40|87592.9|87542.9|87575.4|87525.4|87592.9|87542.9|87570.7|87520.7|50
1629217370000|2021-08-17 16:22:50|87575.3|87525.3|87571.7|87521.7|87575.6|87525.6|87571.7|87521.7|41
1629217380000|2021-08-17 16:23:00|87571.8|87521.8|87573.5|87523.5|87573.6|87523.6|87570.7|87520.7|27
1629217390000|2021-08-17 16:23:10|87573.7|87523.7|87570.5|87545.5|87580.9|87545.6|87567.6|87523.7|54
1629217400000|2021-08-17 16:23:20|87570.2|87545.2|87565.8|87540.8|87570.2|87545.2|87558.1|87533.1|38
1629217410000|2021-08-17 16:23:30|87566.2|87541.2|87581|87531|87581.3|87544.3|87565.4|87529.7|37
1629217420000|2021-08-17 16:23:40|87580.8|87530.8|87581.2|87531.2|87582.4|87532.4|87580.6|87530.6|34
1629217430000|2021-08-17 16:23:50|87581.6|87531.6|87581.4|87531.4|87582.7|87532.7|87579.2|87529.2|31
1629217440000|2021-08-17 16:24:00|87580.9|87530.9|87559.3|87534.3|87582.5|87535.3|87558.9|87530.9|43
1629217450000|2021-08-17 16:24:10|87560|87535|87557.4|87532.4|87560.3|87535.3|87557|87532|41
1629217460000|2021-08-17 16:24:20|87557.3|87532.3|87555.9|87530.9|87557.8|87532.8|87555.9|87530.9|29
1629217470000|2021-08-17 16:24:30|87555.8|87530.8|87566.8|87516.8|87566.8|87531.3|87545.6|87515.3|29
1629217480000|2021-08-17 16:24:40|87567.2|87517.2|87567.9|87517.9|87568.5|87518.5|87566.9|87516.9|47
1629217490000|2021-08-17 16:24:50|87568.6|87518.6|87571.7|87521.7|87571.8|87521.8|87568.6|87518.6|38
1629217500000|2021-08-17 16:25:00|87571.6|87521.6|87560.1|87535.1|87572.6|87535.1|87560|87521.1|33
1629217510000|2021-08-17 16:25:10|87560.3|87535.3|87561.7|87536.7|87562|87537|87559.7|87534.7|35
1629217520000|2021-08-17 16:25:20|87562.1|87537.1|87556.6|87531.6|87563.8|87538.8|87556.2|87531.2|33
1629217530000|2021-08-17 16:25:30|87556.2|87531.2|87573|87523|87573|87532|87556.2|87520.9|28
1629217540000|2021-08-17 16:25:40|87573.6|87523.6|87574.6|87524.6|87574.9|87524.9|87573.5|87523.5|43
1629217550000|2021-08-17 16:25:50|87574.5|87524.5|87579.2|87529.2|87579.4|87529.4|87574.3|87524.3|43
1629217560000|2021-08-17 16:26:00|87578.9|87528.9|87580|87530|87580.3|87530.3|87577.9|87527.9|39
1629217570000|2021-08-17 16:26:10|87579.9|87529.9|87587.8|87537.8|87587.8|87537.8|87579.9|87529.9|48
1629217580000|2021-08-17 16:26:20|87587.9|87537.9|87576.8|87551.8|87590.7|87552.9|87571.8|87537|42
1629217590000|2021-08-17 16:26:30|87577.3|87552.3|87574.5|87549.5|87577.3|87552.3|87574.1|87549.1|30
1629217600000|2021-08-17 16:26:40|87574.8|87549.8|87575.5|87550.5|87575.7|87550.7|87574.4|87549.4|23
1629217610000|2021-08-17 16:26:50|87575.6|87550.6|87577.8|87552.8|87578.8|87553.8|87574|87549|31
1629217620000|2021-08-17 16:27:00|87578.4|87553.4|87578.6|87553.6|87581.9|87556.9|87577.4|87552.4|50
1629217630000|2021-08-17 16:27:10|87578.4|87553.4|87579.9|87554.9|87580.1|87555.1|87578.4|87553.4|28
1629217640000|2021-08-17 16:27:20|87579.7|87554.7|87582.7|87557.7|87582.8|87557.8|87579.6|87554.6|33
1629217650000|2021-08-17 16:27:30|87582.3|87557.3|87582.8|87557.8|87583.3|87558.3|87581.3|87556.3|31
1629217660000|2021-08-17 16:27:40|87582.7|87557.7|87583.2|87558.2|87583.2|87558.2|87582.1|87557.1|31
1629217670000|2021-08-17 16:27:50|87583.7|87558.7|87584.4|87559.4|87588|87563|87582|87557|33
1629217680000|2021-08-17 16:28:00|87585.8|87560.8|87584.7|87559.7|87586.1|87561.1|87583.9|87558.9|34
1629217690000|2021-08-17 16:28:10|87584.6|87559.6|87585.1|87560.1|87585.2|87560.2|87584.2|87559.2|20
1629217700000|2021-08-17 16:28:20|87585|87560|87581.2|87556.2|87585.1|87560.1|87580.8|87555.8|29
1629217710000|2021-08-17 16:28:30|87581.3|87556.3|87579.4|87554.4|87581.3|87556.3|87579|87554|25
1629217720000|2021-08-17 16:28:40|87577.4|87552.4|87577.1|87552.1|87577.9|87552.9|87576.3|87551.3|30
1629217730000|2021-08-17 16:28:50|87577.2|87552.2|87573.9|87548.9|87577.4|87552.4|87573.9|87548.9|20
1629217740000|2021-08-17 16:29:00|87574.2|87549.2|87576|87551|87576.1|87551.1|87573|87548|36
1629217750000|2021-08-17 16:29:10|87575.7|87550.7|87576.9|87551.9|87577.2|87552.2|87575.7|87550.7|23
1629217760000|2021-08-17 16:29:20|87577.7|87552.7|87577.9|87552.9|87577.9|87552.9|87576.5|87551.5|31
1629217770000|2021-08-17 16:29:30|87579|87554|87580.3|87555.3|87581.9|87556.9|87577.9|87552.9|46
1629217780000|2021-08-17 16:29:40|87581.3|87556.3|87581.4|87556.4|87582.1|87557.1|87580.8|87555.8|47
1629217790000|2021-08-17 16:29:50|87581.3|87556.3|87581|87556|87582.1|87557.1|87580.8|87555.8|28
1629217800000|2021-08-17 16:30:00|87580.9|87555.9|87583.4|87558.4|87584.4|87559.4|87577.9|87552.9|48
1629217810000|2021-08-17 16:30:10|87581.7|87556.7|87594.5|87544.5|87595.9|87557.6|87581.5|87544|41
1629217820000|2021-08-17 16:30:20|87594.7|87544.7|87595.2|87545.2|87595.6|87545.6|87594.7|87544.7|27
1629217830000|2021-08-17 16:30:30|87595|87545|87594.7|87544.7|87595.6|87545.6|87594.1|87544.1|25
1629217840000|2021-08-17 16:30:40|87594.6|87544.6|87598.8|87548.8|87598.8|87548.8|87594.3|87544.3|46
1629217850000|2021-08-17 16:30:50|87601|87551|87605.8|87555.8|87606.2|87556.2|87601|87551|41
1629217860000|2021-08-17 16:31:00|87605.7|87555.7|87605.6|87555.6|87606|87556|87604.4|87554.4|28
1629217870000|2021-08-17 16:31:10|87605.7|87555.7|87606.7|87556.7|87607.1|87557.1|87605.3|87555.3|18
1629217880000|2021-08-17 16:31:20|87607|87557|87609.7|87559.7|87610.9|87560.9|87607|87557|51
1629217890000|2021-08-17 16:31:30|87609.8|87559.8|87609.9|87559.9|87610.6|87560.6|87609.6|87559.6|36
1629217900000|2021-08-17 16:31:40|87610.1|87560.1|87615.3|87565.3|87615.7|87565.7|87609.8|87559.8|50
1629217910000|2021-08-17 16:31:50|87615.4|87565.4|87613.5|87563.5|87615.9|87565.9|87613.4|87563.4|35
1629217920000|2021-08-17 16:32:00|87613.4|87563.4|87610.5|87560.5|87613.4|87563.4|87609.7|87559.7|37
1629217930000|2021-08-17 16:32:10|87610.6|87560.6|87603.1|87578.1|87612.7|87578.1|87600.1|87560.2|43
1629217940000|2021-08-17 16:32:20|87602.9|87577.9|87603.8|87578.8|87603.8|87578.8|87602.4|87577.4|27
1629217950000|2021-08-17 16:32:30|87603.7|87578.7|87603.7|87578.7|87603.7|87578.7|87602.1|87577.1|38
1629217960000|2021-08-17 16:32:40|87603.6|87578.6|87604.9|87579.9|87604.9|87579.9|87602.8|87577.8|34
1629217970000|2021-08-17 16:32:50|87604.8|87579.8|87605.4|87580.4|87605.5|87580.5|87603.7|87578.7|28
1629217980000|2021-08-17 16:33:00|87605.5|87580.5|87606.4|87581.4|87607.5|87582.5|87605.4|87580.4|32
1629217990000|2021-08-17 16:33:10|87606.3|87581.3|87603.9|87578.9|87607|87582|87603.6|87578.6|46
1629218000000|2021-08-17 16:33:20|87604.5|87579.5|87618.1|87568.1|87618.3|87579.6|87604.3|87565.1|27
1629218010000|2021-08-17 16:33:30|87618.4|87568.4|87610.8|87585.8|87622.7|87586.5|87607.2|87568.4|41
1629218020000|2021-08-17 16:33:40|87610|87585|87610.8|87585.8|87611.5|87586.5|87608.7|87583.7|33
1629218030000|2021-08-17 16:33:50|87611.3|87586.3|87607|87582|87611.4|87586.4|87605.5|87580.5|33
1629218040000|2021-08-17 16:34:00|87607.9|87582.9|87605.4|87580.4|87620.1|87582.9|87604.8|87568.7|62
1629218050000|2021-08-17 16:34:10|87605.8|87580.8|87610|87560|87616.9|87580.8|87599.8|87559|49
1629218060000|2021-08-17 16:34:20|87609.9|87559.9|87608.2|87558.2|87610.5|87560.5|87606.8|87556.8|40
1629218070000|2021-08-17 16:34:30|87608.3|87558.3|87607.3|87557.3|87609.9|87559.9|87606.5|87556.5|36
1629218080000|2021-08-17 16:34:40|87607|87557|87608.1|87558.1|87609.5|87559.5|87606.6|87556.6|37
1629218090000|2021-08-17 16:34:50|87608.8|87558.8|87613.1|87563.1|87613.4|87563.4|87608.5|87558.5|26
1629218100000|2021-08-17 16:35:00|87613.3|87563.3|87615.2|87565.2|87615.9|87565.9|87613.3|87563.3|46
1629218110000|2021-08-17 16:35:10|87615.3|87565.3|87615|87565|87615.7|87565.7|87614.6|87564.6|32
1629218120000|2021-08-17 16:35:20|87614.9|87564.9|87615.4|87565.4|87615.8|87565.8|87614.7|87564.7|24
1629218130000|2021-08-17 16:35:30|87615.3|87565.3|87592.6|87567.6|87615.5|87578.5|87590.4|87565.2|27
1629218140000|2021-08-17 16:35:40|87592.4|87567.4|87595.3|87570.3|87595.6|87570.6|87591.4|87566.4|34
1629218150000|2021-08-17 16:35:50|87594.8|87569.8|87603.9|87578.9|87604.9|87579.9|87594.8|87569.8|41
1629218160000|2021-08-17 16:36:00|87604.2|87579.2|87607.8|87582.8|87607.8|87582.8|87603.6|87578.6|37
1629218170000|2021-08-17 16:36:10|87607.6|87582.6|87608.8|87583.8|87609.3|87584.3|87607.3|87582.3|46
1629218180000|2021-08-17 16:36:20|87609|87584|87609.4|87584.4|87610.1|87585.1|87607.8|87582.8|41
1629218190000|2021-08-17 16:36:30|87609.5|87584.5|87609.6|87584.6|87611.1|87586.1|87608.8|87583.8|51
1629218200000|2021-08-17 16:36:40|87609.9|87584.9|87607.4|87582.4|87609.9|87584.9|87606.7|87581.7|29
1629218210000|2021-08-17 16:36:50|87607.3|87582.3|87607.3|87582.3|87608.1|87583.1|87607.1|87582.1|34
1629218220000|2021-08-17 16:37:00|87607.1|87582.1|87604.8|87579.8|87607.5|87582.5|87603.1|87578.1|42
1629218230000|2021-08-17 16:37:10|87604.7|87579.7|87602.6|87577.6|87604.8|87579.8|87602.2|87577.2|24
1629218240000|2021-08-17 16:37:20|87603.2|87578.2|87603.4|87578.4|87603.4|87578.4|87601.7|87576.7|27
1629218250000|2021-08-17 16:37:30|87603.3|87578.3|87615.5|87565.5|87615.9|87578.6|87601|87562.1|35
1629218260000|2021-08-17 16:37:40|87615.6|87565.6|87606.7|87581.7|87615.9|87583.7|87600.7|87565.5|41
1629218270000|2021-08-17 16:37:50|87607.5|87582.5|87606.5|87581.5|87607.5|87582.5|87602.3|87577.3|48
1629218280000|2021-08-17 16:38:00|87606.3|87581.3|87601.4|87576.4|87608.1|87583.1|87600.8|87575.8|53
1629218290000|2021-08-17 16:38:10|87601.5|87576.5|87602.7|87577.7|87608.7|87583.7|87600.6|87575.6|53
1629218300000|2021-08-17 16:38:20|87604.2|87579.2|87605.4|87580.4|87607|87582|87601.1|87576.1|39
1629218310000|2021-08-17 16:38:30|87606.4|87581.4|87606.5|87581.5|87607.3|87582.3|87605.3|87580.3|31
1629218320000|2021-08-17 16:38:40|87606.4|87581.4|87604.6|87579.6|87607|87582|87604.4|87579.4|33
1629218330000|2021-08-17 16:38:50|87604.7|87579.7|87606|87581|87606.4|87581.4|87604.4|87579.4|23
1629218340000|2021-08-17 16:39:00|87607.2|87582.2|87607|87582|87608.2|87583.2|87606.3|87581.3|44
1629218350000|2021-08-17 16:39:10|87607.4|87582.4|87625.5|87575.5|87625.8|87582.6|87607|87573.2|46
1629218360000|2021-08-17 16:39:20|87625.8|87575.8|87625.6|87575.6|87627.3|87577.3|87624.8|87574.8|44
1629218370000|2021-08-17 16:39:30|87625.5|87575.5|87626.1|87576.1|87627.4|87577.4|87625.5|87575.5|35
1629218380000|2021-08-17 16:39:40|87626.2|87576.2|87626.6|87576.6|87627.2|87577.2|87626.1|87576.1|30
1629218390000|2021-08-17 16:39:50|87626.5|87576.5|87626.9|87576.9|87626.9|87576.9|87625.8|87575.8|31
1629218400000|2021-08-17 16:40:00|87627.4|87577.4|87616|87591|87627.4|87591.3|87613.9|87577.2|42
1629218410000|2021-08-17 16:40:10|87615.2|87590.2|87609.1|87584.1|87616.6|87591.6|87609|87584|41
1629218420000|2021-08-17 16:40:20|87609.2|87584.2|87605.3|87580.3|87609.2|87584.2|87603.7|87578.7|44
1629218430000|2021-08-17 16:40:30|87605|87580|87622|87572|87625.3|87586.6|87604|87568|45
1629218440000|2021-08-17 16:40:40|87622.1|87572.1|87624.5|87574.5|87624.6|87574.6|87621.7|87571.7|37
1629218450000|2021-08-17 16:40:50|87624.9|87574.9|87612.1|87587.1|87624.9|87590|87610.8|87573.9|45
1629218460000|2021-08-17 16:41:00|87612.3|87587.3|87611.9|87586.9|87613.2|87588.2|87611.9|87586.9|37
1629218470000|2021-08-17 16:41:10|87611.8|87586.8|87612.6|87587.6|87616.5|87591.5|87611.3|87586.3|38
1629218480000|2021-08-17 16:41:20|87612|87587|87613.1|87588.1|87615|87590|87612|87587|42
1629218490000|2021-08-17 16:41:30|87612.9|87587.9|87612.1|87587.1|87613.4|87588.4|87611|87586|38
1629218500000|2021-08-17 16:41:40|87612.3|87587.3|87612.8|87587.8|87613.8|87588.8|87609.1|87584.1|36
1629218510000|2021-08-17 16:41:50|87612.7|87587.7|87614.1|87589.1|87614.9|87589.9|87612.7|87587.7|32
1629218520000|2021-08-17 16:42:00|87614|87589|87613.6|87588.6|87614.7|87589.7|87612.4|87587.4|23
1629218530000|2021-08-17 16:42:10|87613.3|87588.3|87611.7|87586.7|87613.9|87588.9|87611.7|87586.7|21
1629218540000|2021-08-17 16:42:20|87611.6|87586.6|87612.8|87587.8|87612.9|87587.9|87611.3|87586.3|22
1629218550000|2021-08-17 16:42:30|87612|87587|87629.4|87579.4|87629.8|87589.8|87611.4|87578.6|41
1629218560000|2021-08-17 16:42:40|87630.7|87580.7|87631.8|87581.8|87633.3|87583.3|87630.7|87580.7|54
1629218570000|2021-08-17 16:42:50|87631.7|87581.7|87613.9|87588.9|87632.5|87592.7|87613.8|87581.6|45
1629218580000|2021-08-17 16:43:00|87613.7|87588.7|87613.5|87588.5|87614.9|87589.9|87612.8|87587.8|43
1629218590000|2021-08-17 16:43:10|87613.1|87588.1|87614.5|87589.5|87615.7|87590.7|87611|87586|36
1629218600000|2021-08-17 16:43:20|87614.1|87589.1|87614.3|87589.3|87615.5|87590.5|87613.2|87588.2|37
1629218610000|2021-08-17 16:43:30|87614.6|87589.6|87615.4|87590.4|87615.4|87590.4|87614.1|87589.1|18
1629218620000|2021-08-17 16:43:40|87614.7|87589.7|87617.5|87592.5|87618.6|87593.6|87614|87589|34
1629218630000|2021-08-17 16:43:50|87618.3|87593.3|87622.1|87597.1|87623.2|87598.2|87616.7|87591.7|62
1629218640000|2021-08-17 16:44:00|87622.2|87597.2|87645.9|87595.9|87646.5|87600.9|87622.2|87588|54
1629218650000|2021-08-17 16:44:10|87646.2|87596.2|87654.4|87604.4|87654.4|87604.4|87645.8|87595.8|57
1629218660000|2021-08-17 16:44:20|87654.5|87604.5|87654.8|87604.8|87655.7|87605.7|87654.4|87604.4|38
1629218670000|2021-08-17 16:44:30|87654.7|87604.7|87656.6|87606.6|87658|87608|87654.7|87604.7|48
1629218680000|2021-08-17 16:44:40|87656.4|87606.4|87650.7|87600.7|87656.4|87606.4|87647.5|87597.5|39
1629218690000|2021-08-17 16:44:50|87650.6|87600.6|87655.6|87605.6|87656.3|87606.3|87650.6|87600.6|45
1629218700000|2021-08-17 16:45:00|87655.5|87605.5|87654.9|87604.9|87656.5|87606.5|87652|87602|51
1629218710000|2021-08-17 16:45:10|87655.2|87605.2|87657.5|87607.5|87657.5|87607.5|87654.8|87604.8|36
1629218720000|2021-08-17 16:45:20|87657.7|87607.7|87660.2|87610.2|87660.6|87610.6|87657.7|87607.7|46
1629218730000|2021-08-17 16:45:30|87659.1|87609.1|87649.7|87624.7|87660|87627.1|87649|87609.1|36
1629218740000|2021-08-17 16:45:40|87649.5|87624.5|87671.9|87621.9|87671.9|87625.7|87649|87615.4|50
1629218750000|2021-08-17 16:45:50|87671.7|87621.7|87670.2|87620.2|87671.9|87621.9|87667.8|87617.8|47
1629218760000|2021-08-17 16:46:00|87670.1|87620.1|87671.7|87621.7|87671.7|87621.7|87669|87619|46
1629218770000|2021-08-17 16:46:10|87672.4|87622.4|87678.8|87628.8|87678.9|87628.9|87672.4|87622.4|60
1629218780000|2021-08-17 16:46:20|87677.8|87627.8|87676.6|87626.6|87680|87630|87676.6|87626.6|54
1629218790000|2021-08-17 16:46:30|87676.7|87626.7|87681.2|87631.2|87681.2|87631.2|87676.4|87626.4|36
1629218800000|2021-08-17 16:46:40|87680.9|87630.9|87681.2|87631.2|87681.4|87631.4|87680.4|87630.4|33
1629218810000|2021-08-17 16:46:50|87681.1|87631.1|87680.4|87630.4|87681.3|87631.3|87679.6|87629.6|30
1629218820000|2021-08-17 16:47:00|87680.5|87630.5|87683.3|87633.3|87683.5|87633.5|87680.4|87630.4|50
1629218830000|2021-08-17 16:47:10|87683.4|87633.4|87690.7|87640.7|87690.9|87640.9|87683|87633|50
1629218840000|2021-08-17 16:47:20|87690.5|87640.5|87701.3|87651.3|87702.8|87652.8|87690.2|87640.2|55
1629218850000|2021-08-17 16:47:30|87701.7|87651.7|87701.6|87651.6|87702.5|87652.5|87700.8|87650.8|36
1629218860000|2021-08-17 16:47:40|87701.5|87651.5|87706.7|87656.7|87706.7|87656.7|87701.5|87651.5|36
1629218870000|2021-08-17 16:47:50|87706.1|87656.1|87698.4|87673.4|87708.9|87673.4|87696.6|87655.5|46
1629218880000|2021-08-17 16:48:00|87698.3|87673.3|87693.3|87668.3|87698.3|87673.3|87693.3|87668.3|43
1629218890000|2021-08-17 16:48:10|87692.8|87667.8|87713.2|87663.2|87713.3|87673.1|87692.8|87661|50
1629218900000|2021-08-17 16:48:20|87712.7|87662.7|87719.7|87669.7|87719.9|87669.9|87712.7|87662.7|48
1629218910000|2021-08-17 16:48:30|87719.8|87669.8|87722.5|87672.5|87723.8|87682.4|87707.4|87667.1|47
1629218920000|2021-08-17 16:48:40|87722.3|87672.3|87728|87678|87729|87679|87722.3|87672.3|49
1629218930000|2021-08-17 16:48:50|87727.7|87677.7|87732.1|87682.1|87732.1|87682.1|87727.3|87677.3|30
1629218940000|2021-08-17 16:49:00|87731.4|87681.4|87732.4|87682.4|87732.9|87682.9|87730.5|87680.5|48
1629218950000|2021-08-17 16:49:10|87732.8|87682.8|87729.3|87679.3|87732.8|87682.8|87727.2|87677.2|40
1629218960000|2021-08-17 16:49:20|87729.9|87679.9|87724.2|87674.2|87729.9|87679.9|87724.2|87674.2|50
1629218970000|2021-08-17 16:49:30|87724|87674|87722.2|87672.2|87724.5|87674.5|87722|87672|43
1629218980000|2021-08-17 16:49:40|87722.1|87672.1|87706.2|87681.2|87723.5|87681.2|87704.7|87669.2|47
1629218990000|2021-08-17 16:49:50|87705.7|87680.7|87702.9|87677.9|87705.7|87680.7|87702.9|87677.9|42
1629219000000|2021-08-17 16:50:00|87703|87678|87698.9|87673.9|87704.3|87679.3|87697.7|87672.7|47
1629219010000|2021-08-17 16:50:10|87698.8|87673.8|87699.9|87674.9|87701.4|87676.4|87695.7|87670.7|47
1629219020000|2021-08-17 16:50:20|87700|87675|87699.3|87674.3|87700.4|87675.4|87699.1|87674.1|31
1629219030000|2021-08-17 16:50:30|87699.6|87674.6|87701.8|87676.8|87702.2|87677.2|87698.8|87673.8|48
1629219040000|2021-08-17 16:50:40|87701|87676|87698.6|87673.6|87701.4|87676.4|87697.6|87672.6|44
1629219050000|2021-08-17 16:50:50|87698.8|87673.8|87716|87666|87716.4|87675.1|87698.4|87664.7|37
1629219060000|2021-08-17 16:51:00|87715.9|87665.9|87717.4|87667.4|87717.8|87667.8|87715.9|87665.9|34
1629219070000|2021-08-17 16:51:10|87717.3|87667.3|87719.5|87669.5|87720|87670|87717.3|87667.3|33
1629219080000|2021-08-17 16:51:20|87719.6|87669.6|87719.3|87669.3|87719.6|87669.6|87717.5|87667.5|40
1629219090000|2021-08-17 16:51:30|87719.4|87669.4|87719.4|87669.4|87722.7|87672.7|87718.6|87668.6|43
1629219100000|2021-08-17 16:51:40|87719.7|87669.7|87720.2|87670.2|87720.3|87670.3|87718.6|87668.6|44
1629219110000|2021-08-17 16:51:50|87720|87670|87720.8|87670.8|87721.8|87671.8|87720|87670|31
1629219120000|2021-08-17 16:52:00|87720.7|87670.7|87723.2|87673.2|87723.4|87673.4|87719.9|87669.9|37
1629219130000|2021-08-17 16:52:10|87723.4|87673.4|87720.7|87670.7|87724.5|87674.5|87720.7|87670.7|39
1629219140000|2021-08-17 16:52:20|87720.9|87670.9|87722.6|87672.6|87723.2|87673.2|87719.9|87669.9|44
1629219150000|2021-08-17 16:52:30|87722.4|87672.4|87697.1|87672.1|87724.4|87678.1|87695.9|87669.3|53
1629219160000|2021-08-17 16:52:40|87697|87672|87701.4|87676.4|87701.6|87676.6|87694.7|87669.7|46
1629219170000|2021-08-17 16:52:50|87701.8|87676.8|87711.3|87661.3|87715|87677.4|87700.9|87660.5|41
1629219180000|2021-08-17 16:53:00|87711.1|87661.1|87709.2|87659.2|87711.1|87661.1|87707.9|87657.9|55
1629219190000|2021-08-17 16:53:10|87709.1|87659.1|87709.6|87659.6|87710.9|87660.9|87708.9|87658.9|40
1629219200000|2021-08-17 16:53:20|87709.2|87659.2|87708.5|87658.5|87709.3|87659.3|87708.1|87658.1|28
1629219210000|2021-08-17 16:53:30|87708.3|87658.3|87696.8|87671.8|87708.9|87672.5|87696.1|87658.3|43
1629219220000|2021-08-17 16:53:40|87697.1|87672.1|87697.1|87672.1|87698|87673|87695.4|87670.4|41
1629219230000|2021-08-17 16:53:50|87696.4|87671.4|87709.9|87659.9|87710|87671.8|87696.4|87658.7|35
1629219240000|2021-08-17 16:54:00|87709.6|87659.6|87711.3|87661.3|87711.6|87661.6|87708.4|87658.4|30
1629219250000|2021-08-17 16:54:10|87711|87661|87707.3|87657.3|87711|87661|87707.3|87657.3|40
1629219260000|2021-08-17 16:54:20|87706.8|87656.8|87690.6|87640.6|87707.9|87657.9|87690.2|87640.2|40
1629219270000|2021-08-17 16:54:30|87690.3|87640.3|87694.9|87644.9|87694.9|87644.9|87690.3|87640.3|37
1629219280000|2021-08-17 16:54:40|87694.7|87644.7|87693.3|87643.3|87695.4|87645.4|87692.3|87642.3|46
1629219290000|2021-08-17 16:54:50|87693.5|87643.5|87696.3|87646.3|87697.5|87647.5|87693.3|87643.3|46
1629219300000|2021-08-17 16:55:00|87696.5|87646.5|87697|87647|87699|87649|87696.2|87646.2|51
1629219310000|2021-08-17 16:55:10|87696.9|87646.9|87694.1|87644.1|87700.2|87650.2|87694.1|87644.1|42
1629219320000|2021-08-17 16:55:20|87694.3|87644.3|87695.3|87645.3|87696.4|87646.4|87694.3|87644.3|35
1629219330000|2021-08-17 16:55:30|87695.6|87645.6|87703.1|87653.1|87703.1|87661.4|87686.4|87645.6|54
1629219340000|2021-08-17 16:55:40|87703.3|87653.3|87699.1|87649.1|87703.3|87653.3|87698.9|87648.9|45
1629219350000|2021-08-17 16:55:50|87698.7|87648.7|87700.7|87650.7|87701.2|87651.2|87698.7|87648.7|48
1629219360000|2021-08-17 16:56:00|87700.4|87650.4|87702|87652|87702|87661.3|87683.3|87648.4|49
1629219370000|2021-08-17 16:56:10|87702.7|87652.7|87690|87640|87706.2|87657|87678.3|87640|56
1629219380000|2021-08-17 16:56:20|87691.4|87641.4|87691.9|87641.9|87692.6|87642.6|87690.4|87640.4|47
1629219390000|2021-08-17 16:56:30|87691.8|87641.8|87687.6|87637.6|87693|87643|87686.7|87636.7|46
1629219400000|2021-08-17 16:56:40|87687.5|87637.5|87688.2|87638.2|87689.3|87639.3|87686.2|87636.2|44
1629219410000|2021-08-17 16:56:50|87688|87638|87690.5|87640.5|87691.1|87641.1|87688|87638|37
1629219420000|2021-08-17 16:57:00|87690.6|87640.6|87690.3|87640.3|87691.1|87641.1|87689.6|87639.6|36
1629219430000|2021-08-17 16:57:10|87691|87641|87692.7|87642.7|87692.7|87642.7|87689.3|87639.3|35
1629219440000|2021-08-17 16:57:20|87691.7|87641.7|87693.9|87643.9|87694.5|87644.5|87689.6|87639.6|53
1629219450000|2021-08-17 16:57:30|87693.8|87643.8|87692.1|87642.1|87697.4|87658.9|87681.9|87638.9|62
1629219460000|2021-08-17 16:57:40|87692.4|87642.4|87673.2|87648.2|87692.7|87648.2|87673.2|87634.6|59
1629219470000|2021-08-17 16:57:50|87672.8|87647.8|87677.3|87627.3|87677.3|87648.1|87663.5|87626.1|49
1629219480000|2021-08-17 16:58:00|87677.5|87627.5|87678|87628|87679.3|87629.3|87676.8|87626.8|45
1629219490000|2021-08-17 16:58:10|87677.9|87627.9|87665.5|87615.5|87677.9|87627.9|87665.5|87615.5|43
1629219500000|2021-08-17 16:58:20|87668.9|87618.9|87656.7|87606.7|87668.9|87618.9|87656.4|87606.4|41
1629219510000|2021-08-17 16:58:30|87656.9|87606.9|87654.6|87604.6|87656.9|87606.9|87644.2|87594.2|43
1629219520000|2021-08-17 16:58:40|87654.4|87604.4|87654.2|87604.2|87655|87605|87652.4|87602.4|28
1629219530000|2021-08-17 16:58:50|87654.4|87604.4|87656.1|87606.1|87656.4|87606.4|87654.2|87604.2|29
1629219540000|2021-08-17 16:59:00|87655.9|87605.9|87661.9|87611.9|87662.5|87612.5|87655.9|87605.9|43
1629219550000|2021-08-17 16:59:10|87662.2|87612.2|87655.5|87605.5|87662.2|87612.2|87652.2|87602.2|50
1629219560000|2021-08-17 16:59:20|87655.2|87605.2|87664.2|87614.2|87664.2|87614.2|87653.8|87603.8|43
1629219570000|2021-08-17 16:59:30|87663.2|87613.2|87670.2|87620.2|87671.6|87621.6|87662.4|87612.4|65
1629219580000|2021-08-17 16:59:40|87671.8|87621.8|87701.2|87651.2|87701.2|87651.2|87671.8|87621.8|66
1629219590000|2021-08-17 16:59:50|87705.6|87655.6|87715.2|87665.2|87717.7|87667.7|87703.5|87653.5|62
1629219600000|2021-08-17 17:00:00|87715|87665|87703|87653|87718.4|87668.4|87703|87653|68
1629219610000|2021-08-17 17:00:10|87706.8|87656.8|87706|87656|87709.5|87659.5|87704|87654|58
1629219620000|2021-08-17 17:00:20|87706.2|87656.2|87693|87643|87706.7|87656.7|87691.2|87641.2|55
1629219630000|2021-08-17 17:00:30|87693.2|87643.2|87696.3|87646.3|87696.8|87646.8|87691.9|87641.9|42
1629219640000|2021-08-17 17:00:40|87696.8|87646.8|87693.6|87643.6|87697.1|87647.1|87692.9|87642.9|27
1629219650000|2021-08-17 17:00:50|87692.2|87642.2|87690.4|87640.4|87693.5|87643.5|87689.1|87639.1|53
1629219660000|2021-08-17 17:01:00|87691.5|87641.5|87681.7|87631.7|87695.1|87645.1|87680|87630|61
1629219670000|2021-08-17 17:01:10|87680.7|87630.7|87676.3|87626.3|87682.5|87632.5|87675.3|87625.3|50
1629219680000|2021-08-17 17:01:20|87676|87626|87644.7|87594.7|87676|87626|87644.7|87594.7|69
1629219690000|2021-08-17 17:01:30|87646.3|87596.3|87646.5|87596.5|87651|87601|87641.6|87591.6|58
1629219700000|2021-08-17 17:01:40|87646.7|87596.7|87642.7|87592.7|87646.7|87596.7|87639.4|87589.4|57
1629219710000|2021-08-17 17:01:50|87643.3|87593.3|87643.7|87593.7|87644.5|87594.5|87641.8|87591.8|47
1629219720000|2021-08-17 17:02:00|87643.4|87593.4|87645.8|87595.8|87646.2|87596.2|87640.9|87590.9|54
1629219730000|2021-08-17 17:02:10|87645.3|87595.3|87629.4|87579.4|87645.6|87595.6|87621.3|87571.3|58
1629219740000|2021-08-17 17:02:20|87629.1|87579.1|87626.3|87576.3|87631|87581|87625.1|87575.1|56
1629219750000|2021-08-17 17:02:30|87625.4|87575.4|87631|87581|87632.1|87582.1|87621.1|87571.1|73
1629219760000|2021-08-17 17:02:40|87631.1|87581.1|87626|87576|87632.2|87582.2|87624.6|87574.6|59
1629219770000|2021-08-17 17:02:50|87625.9|87575.9|87626.6|87576.6|87627.7|87577.7|87623.6|87573.6|51
1629219780000|2021-08-17 17:03:00|87626.1|87576.1|87626.3|87576.3|87629.7|87579.7|87625.1|87575.1|47
1629219790000|2021-08-17 17:03:10|87628.2|87578.2|87629.7|87579.7|87630.7|87580.7|87625.5|87575.5|50
1629219800000|2021-08-17 17:03:20|87629.6|87579.6|87627.5|87577.5|87630|87580|87623.6|87573.6|39
1629219810000|2021-08-17 17:03:30|87627.1|87577.1|87623.3|87573.3|87628.6|87578.6|87621.8|87571.8|68
1629219820000|2021-08-17 17:03:40|87623.1|87573.1|87621.8|87571.8|87623.8|87573.8|87620.6|87570.6|43
1629219830000|2021-08-17 17:03:50|87621.9|87571.9|87620.1|87570.1|87622.1|87572.1|87618|87568|50
1629219840000|2021-08-17 17:04:00|87618.7|87568.7|87619.5|87569.5|87621.3|87571.3|87616.3|87566.3|49
1629219850000|2021-08-17 17:04:10|87619.4|87569.4|87623.6|87573.6|87623.6|87573.6|87617.9|87567.9|47
1629219860000|2021-08-17 17:04:20|87623.8|87573.8|87622.9|87572.9|87625|87575|87621.6|87571.6|41
1629219870000|2021-08-17 17:04:30|87622.8|87572.8|87620.5|87570.5|87623.8|87573.8|87617.5|87567.5|39
1629219880000|2021-08-17 17:04:40|87620.3|87570.3|87620.8|87570.8|87626|87576|87620.3|87570.3|52
1629219890000|2021-08-17 17:04:50|87621.7|87571.7|87615.9|87565.9|87622.2|87572.2|87614.7|87564.7|54
1629219900000|2021-08-17 17:05:00|87615.7|87565.7|87615.8|87565.8|87617.5|87567.5|87614.9|87564.9|53
1629219910000|2021-08-17 17:05:10|87614.3|87564.3|87603.7|87553.7|87614.3|87570|87595|87553.2|56
1629219920000|2021-08-17 17:05:20|87604.9|87554.9|87604.8|87554.8|87605.7|87555.7|87603.5|87553.5|49
1629219930000|2021-08-17 17:05:30|87605|87555|87605.2|87555.2|87606.2|87556.2|87601.5|87551.5|46
1629219940000|2021-08-17 17:05:40|87605.3|87555.3|87606.1|87556.1|87606.9|87556.9|87604.5|87554.5|53
1629219950000|2021-08-17 17:05:50|87605.8|87555.8|87605.5|87555.5|87607.3|87557.3|87604.4|87554.4|51
1629219960000|2021-08-17 17:06:00|87605.8|87555.8|87607|87557|87607.9|87557.9|87605.6|87555.6|48
1629219970000|2021-08-17 17:06:10|87606.9|87556.9|87605.4|87555.4|87607.9|87557.9|87605.4|87555.4|51
1629219980000|2021-08-17 17:06:20|87606.8|87556.8|87607.5|87557.5|87608.2|87558.2|87606|87556|44
1629219990000|2021-08-17 17:06:30|87607.3|87557.3|87607.9|87557.9|87608.6|87558.6|87606.6|87556.6|35
1629220000000|2021-08-17 17:06:40|87607.8|87557.8|87607.4|87557.4|87608.5|87558.5|87605.7|87555.7|51
1629220010000|2021-08-17 17:06:50|87608.2|87558.2|87608.3|87558.3|87609.1|87559.1|87607.3|87557.3|45
1629220020000|2021-08-17 17:07:00|87608.4|87558.4|87605.6|87555.6|87608.5|87567.2|87592.2|87554.5|44
1629220030000|2021-08-17 17:07:10|87605.4|87555.4|87606.1|87556.1|87607.2|87557.2|87605.4|87555.4|49
1629220040000|2021-08-17 17:07:20|87606|87556|87604.9|87554.9|87606.4|87565.6|87588.1|87551.9|45
1629220050000|2021-08-17 17:07:30|87604|87554|87601.9|87551.9|87606.2|87567.5|87588.9|87551.3|51
1629220060000|2021-08-17 17:07:40|87602.1|87552.1|87597.8|87547.8|87602.1|87564.7|87584.7|87546.9|62
1629220070000|2021-08-17 17:07:50|87597.7|87547.7|87596.4|87546.4|87597.7|87547.7|87596.4|87546.4|28
1629220080000|2021-08-17 17:08:00|87596.7|87546.7|87597.2|87547.2|87597.2|87547.2|87595.1|87545.1|32
1629220090000|2021-08-17 17:08:10|87597.1|87547.1|87585.1|87535.1|87597.1|87547.1|87584.4|87534.4|58
1629220100000|2021-08-17 17:08:20|87585.6|87535.6|87587.5|87537.5|87591.8|87541.8|87585.3|87535.3|60
1629220110000|2021-08-17 17:08:30|87587.3|87537.3|87583.8|87533.8|87588.3|87538.3|87582.5|87532.5|58
1629220120000|2021-08-17 17:08:40|87583.9|87533.9|87582.8|87532.8|87583.9|87533.9|87582.2|87532.2|46
1629220130000|2021-08-17 17:08:50|87582.6|87532.6|87583.6|87533.6|87583.7|87533.7|87581|87531|44
1629220140000|2021-08-17 17:09:00|87583.3|87533.3|87583.2|87533.2|87584.2|87534.2|87583|87533|31
1629220150000|2021-08-17 17:09:10|87583.1|87533.1|87583.6|87533.6|87584.3|87534.3|87583.1|87533.1|32
1629220160000|2021-08-17 17:09:20|87583.8|87533.8|87587.2|87537.2|87587.2|87537.2|87583.8|87533.8|36
1629220170000|2021-08-17 17:09:30|87587|87537|87585.2|87535.2|87587.1|87537.1|87584.4|87534.4|46
1629220180000|2021-08-17 17:09:40|87585.1|87535.1|87584.5|87534.5|87586.3|87536.3|87584.3|87534.3|29
1629220190000|2021-08-17 17:09:50|87585.3|87535.3|87571.7|87546.7|87587.4|87550.8|87571.7|87535|35
1629220200000|2021-08-17 17:10:00|87571.6|87546.6|87574.8|87549.8|87576.5|87551.5|87571.2|87546.2|50
1629220210000|2021-08-17 17:10:10|87574.6|87549.6|87575.7|87550.7|87579|87554|87574.6|87549.6|46
1629220220000|2021-08-17 17:10:20|87576|87551|87575.8|87550.8|87577.9|87552.9|87574.9|87549.9|37
1629220230000|2021-08-17 17:10:30|87576.1|87551.1|87590.2|87540.2|87592.3|87551.1|87576.1|87539|40
1629220240000|2021-08-17 17:10:40|87589.7|87539.7|87589.7|87539.7|87591.4|87541.4|87589.7|87539.7|35
1629220250000|2021-08-17 17:10:50|87589.8|87539.8|87578.3|87553.3|87592.7|87554.1|87577.6|87538.8|34
1629220260000|2021-08-17 17:11:00|87578.8|87553.8|87576.9|87551.9|87580.1|87555.1|87576.8|87551.8|40
1629220270000|2021-08-17 17:11:10|87577|87552|87575.2|87550.2|87578.2|87553.2|87575.2|87550.2|38
1629220280000|2021-08-17 17:11:20|87575.7|87550.7|87572.3|87547.3|87575.9|87550.9|87571.6|87546.6|41
1629220290000|2021-08-17 17:11:30|87573.9|87548.9|87574.1|87549.1|87574.8|87549.8|87572.1|87547.1|45
1629220300000|2021-08-17 17:11:40|87574|87549|87573.3|87548.3|87575.2|87550.2|87571.6|87546.6|41
1629220310000|2021-08-17 17:11:50|87571.6|87546.6|87583.4|87533.4|87584.4|87548.6|87570.2|87532.5|54
1629220320000|2021-08-17 17:12:00|87583.5|87533.5|87573.9|87548.9|87584.7|87549.6|87573.6|87533.5|44
1629220330000|2021-08-17 17:12:10|87574.6|87549.6|87568.6|87543.6|87577.3|87552.3|87568.6|87543.6|35
1629220340000|2021-08-17 17:12:20|87568.5|87543.5|87567.4|87542.4|87569|87544|87567.1|87542.1|29
1629220350000|2021-08-17 17:12:30|87567.3|87542.3|87569.7|87544.7|87572.6|87547.6|87567.2|87542.2|20
1629220360000|2021-08-17 17:12:40|87570|87545|87565.4|87540.4|87574.8|87549.8|87565.4|87540.4|31
1629220370000|2021-08-17 17:12:50|87565.5|87540.5|87577.9|87527.9|87579|87541.2|87565|87527.6|34
1629220380000|2021-08-17 17:13:00|87577.7|87527.7|87578.1|87528.1|87578.9|87528.9|87577.6|87527.6|35
1629220390000|2021-08-17 17:13:10|87578.2|87528.2|87575.9|87525.9|87578.2|87528.2|87574.7|87524.7|29
1629220400000|2021-08-17 17:13:20|87576.1|87526.1|87574.5|87524.5|87576.3|87526.3|87573.8|87523.8|37
1629220410000|2021-08-17 17:13:30|87574.6|87524.6|87570.9|87520.9|87574.6|87524.6|87570.9|87520.9|39
1629220420000|2021-08-17 17:13:40|87571.2|87521.2|87569.2|87519.2|87571.6|87521.6|87568.8|87518.8|32
1629220430000|2021-08-17 17:13:50|87569.3|87519.3|87570|87520|87570.1|87520.1|87568.3|87518.3|36
1629220440000|2021-08-17 17:14:00|87570.1|87520.1|87569.3|87519.3|87570.3|87520.3|87568.9|87518.9|27
1629220450000|2021-08-17 17:14:10|87569.2|87519.2|87567.8|87517.8|87570.3|87520.3|87565.9|87515.9|41
1629220460000|2021-08-17 17:14:20|87567.5|87517.5|87566.8|87516.8|87568|87518|87565.9|87515.9|28
1629220470000|2021-08-17 17:14:30|87566.9|87516.9|87567.1|87517.1|87567.4|87517.4|87566.7|87516.7|28
1629220480000|2021-08-17 17:14:40|87566.9|87516.9|87566.8|87516.8|87567.9|87517.9|87566.6|87516.6|31
1629220490000|2021-08-17 17:14:50|87565.3|87515.3|87562.7|87512.7|87566|87516|87560.4|87510.4|50
1629220500000|2021-08-17 17:15:00|87565.2|87515.2|87567.4|87517.4|87568|87518|87565|87515|37
1629220510000|2021-08-17 17:15:10|87567.3|87517.3|87559|87534|87568.9|87534|87555.5|87517.3|27
1629220520000|2021-08-17 17:15:20|87563.8|87538.8|87561.7|87536.7|87567.3|87542.3|87556.9|87531.9|56
1629220530000|2021-08-17 17:15:30|87561.1|87536.1|87576.4|87526.4|87577|87539.2|87561|87523.2|50
1629220540000|2021-08-17 17:15:40|87576.5|87526.5|87564.3|87539.3|87577.1|87542.1|87564.3|87526.2|24
1629220550000|2021-08-17 17:15:50|87564.2|87539.2|87565.7|87540.7|87565.7|87540.7|87563.6|87538.6|28
1629220560000|2021-08-17 17:16:00|87565.6|87540.6|87570.8|87545.8|87571.6|87546.6|87565.5|87540.5|48
1629220570000|2021-08-17 17:16:10|87572|87547|87571|87546|87572|87547|87570.6|87545.6|27
1629220580000|2021-08-17 17:16:20|87570.8|87545.8|87571.1|87546.1|87575.6|87550.6|87570.8|87545.8|61
1629220590000|2021-08-17 17:16:30|87572.4|87547.4|87572.9|87547.9|87585|87555.8|87571.3|87533.2|54
1629220600000|2021-08-17 17:16:40|87572.7|87547.7|87573.7|87548.7|87575.4|87550.4|87572.2|87547.2|37
1629220610000|2021-08-17 17:16:50|87573.8|87548.8|87576.4|87551.4|87576.4|87551.4|87572.6|87547.6|39
1629220620000|2021-08-17 17:17:00|87576.5|87551.5|87576.6|87551.6|87577.8|87552.8|87575.5|87550.5|46
1629220630000|2021-08-17 17:17:10|87579.4|87554.4|87578|87553|87581.1|87556.1|87577.9|87552.9|29
1629220640000|2021-08-17 17:17:20|87577.8|87552.8|87578|87553|87579.9|87554.9|87576.6|87551.6|51
1629220650000|2021-08-17 17:17:30|87578.1|87553.1|87577.1|87552.1|87578.2|87553.2|87575.2|87550.2|42
1629220660000|2021-08-17 17:17:40|87576.5|87551.5|87577.3|87552.3|87578.3|87553.3|87574.9|87549.9|35
1629220670000|2021-08-17 17:17:50|87577.2|87552.2|87575.3|87550.3|87578.3|87553.3|87575.2|87550.2|34
1629220680000|2021-08-17 17:18:00|87575.8|87550.8|87576.2|87551.2|87577.2|87552.2|87574.9|87549.9|38
1629220690000|2021-08-17 17:18:10|87575.9|87550.9|87575.4|87550.4|87576.6|87551.6|87574.7|87549.7|22
1629220700000|2021-08-17 17:18:20|87583.5|87533.5|87567.4|87542.4|87583.5|87542.8|87565.8|87528.2|30
1629220710000|2021-08-17 17:18:30|87567.2|87542.2|87567.2|87542.2|87568.2|87543.2|87566.8|87541.8|23
1629220720000|2021-08-17 17:18:40|87567.3|87542.3|87578.9|87553.9|87590.7|87553.9|87566.2|87535.4|48
1629220730000|2021-08-17 17:18:50|87578.6|87553.6|87588.3|87538.3|87588.5|87553.7|87575.8|87531|48
1629220740000|2021-08-17 17:19:00|87588.1|87538.1|87591.8|87541.8|87592.7|87542.7|87587.8|87537.8|47
1629220750000|2021-08-17 17:19:10|87591.5|87541.5|87592.9|87542.9|87593.1|87543.1|87590.8|87540.8|52
1629220760000|2021-08-17 17:19:20|87593.1|87543.1|87588.8|87538.8|87593.2|87543.2|87588.8|87538.8|27
1629220770000|2021-08-17 17:19:30|87589.1|87539.1|87584.8|87534.8|87590.3|87540.3|87584.7|87534.7|50
1629220780000|2021-08-17 17:19:40|87584.6|87534.6|87586.8|87536.8|87587.4|87537.4|87584.6|87534.6|42
1629220790000|2021-08-17 17:19:50|87586.6|87536.6|87586.7|87536.7|87587.9|87537.9|87586.2|87536.2|36
1629220800000|2021-08-17 17:20:00|87586.5|87536.5|87582.6|87532.6|87587.9|87537.9|87581|87531|41
1629220810000|2021-08-17 17:20:10|87582.8|87532.8|87580.9|87530.9|87583.4|87533.4|87580.7|87530.7|44
1629220820000|2021-08-17 17:20:20|87581.4|87531.4|87581.8|87531.8|87582.5|87532.5|87580.6|87530.6|30
1629220830000|2021-08-17 17:20:30|87581.9|87531.9|87576.3|87526.3|87582.2|87532.2|87576.3|87526.3|39
1629220840000|2021-08-17 17:20:40|87576.2|87526.2|87576.3|87526.3|87577.4|87527.4|87575|87525|42
1629220850000|2021-08-17 17:20:50|87576.2|87526.2|87579|87529|87580.4|87530.4|87575.3|87525.3|53
1629220860000|2021-08-17 17:21:00|87580.2|87530.2|87577.1|87527.1|87580.6|87530.6|87576.4|87526.4|60
1629220870000|2021-08-17 17:21:10|87577.4|87527.4|87577.3|87527.3|87578|87528|87576.5|87526.5|41
1629220880000|2021-08-17 17:21:20|87577|87527|87578.6|87528.6|87579.5|87529.5|87576.7|87526.7|44
1629220890000|2021-08-17 17:21:30|87578.7|87528.7|87574.5|87524.5|87580.8|87530.8|87574.1|87524.1|43
1629220900000|2021-08-17 17:21:40|87574.7|87524.7|87571.4|87521.4|87577.6|87527.6|87570.7|87520.7|51
1629220910000|2021-08-17 17:21:50|87571.7|87521.7|87572.1|87522.1|87572.1|87522.1|87570.7|87520.7|28
1629220920000|2021-08-17 17:22:00|87572|87522|87567.6|87517.6|87572|87522|87567|87517|34
1629220930000|2021-08-17 17:22:10|87567.9|87517.9|87564.8|87514.8|87567.9|87517.9|87563.2|87513.2|47
1629220940000|2021-08-17 17:22:20|87563.9|87513.9|87565.9|87515.9|87566|87516|87563.3|87513.3|43
1629220950000|2021-08-17 17:22:30|87566|87516|87565.6|87515.6|87569.9|87519.9|87564.6|87514.6|56
1629220960000|2021-08-17 17:22:40|87565.5|87515.5|87565.8|87515.8|87566.9|87516.9|87564.9|87514.9|37
1629220970000|2021-08-17 17:22:50|87565.7|87515.7|87564.4|87514.4|87565.7|87515.7|87563.3|87513.3|31
1629220980000|2021-08-17 17:23:00|87563|87513|87562.3|87512.3|87563.3|87513.3|87560.9|87510.9|50
1629220990000|2021-08-17 17:23:10|87562.5|87512.5|87560.1|87510.1|87563.4|87513.4|87559|87509|45
1629221000000|2021-08-17 17:23:20|87560|87510|87554.4|87504.4|87561.4|87511.4|87554.4|87504.4|55
1629221010000|2021-08-17 17:23:30|87554.3|87504.3|87575.4|87525.4|87576.2|87526.2|87554.1|87504.1|70
1629221020000|2021-08-17 17:23:40|87576.9|87526.9|87574.9|87524.9|87576.9|87526.9|87573.8|87523.8|47
1629221030000|2021-08-17 17:23:50|87574.8|87524.8|87572.7|87522.7|87575.3|87525.3|87571.9|87521.9|37
1629221040000|2021-08-17 17:24:00|87573.3|87523.3|87575.1|87525.1|87575.3|87525.3|87572.4|87522.4|44
1629221050000|2021-08-17 17:24:10|87575.5|87525.5|87575.4|87525.4|87576.2|87526.2|87574.7|87524.7|36
1629221060000|2021-08-17 17:24:20|87575.2|87525.2|87577.3|87527.3|87579.4|87529.4|87575.1|87525.1|46
1629221070000|2021-08-17 17:24:30|87577.1|87527.1|87574.4|87524.4|87578|87528|87572.8|87522.8|50
1629221080000|2021-08-17 17:24:40|87574.3|87524.3|87573.5|87523.5|87574.3|87524.3|87572.9|87522.9|41
1629221090000|2021-08-17 17:24:50|87573.4|87523.4|87571.8|87521.8|87573.4|87523.4|87571|87521|41
1629221100000|2021-08-17 17:25:00|87571.9|87521.9|87570.1|87520.1|87571.9|87521.9|87566.9|87516.9|49
1629221110000|2021-08-17 17:25:10|87569.9|87519.9|87569.7|87519.7|87569.9|87519.9|87568.7|87518.7|39
1629221120000|2021-08-17 17:25:20|87569.6|87519.6|87568.9|87518.9|87570.1|87520.1|87567.5|87517.5|35
1629221130000|2021-08-17 17:25:30|87569|87519|87569.6|87519.6|87569.6|87519.6|87568.2|87518.2|35
1629221140000|2021-08-17 17:25:40|87568.9|87518.9|87571.2|87521.2|87573.4|87523.4|87568.8|87518.8|45
1629221150000|2021-08-17 17:25:50|87571.6|87521.6|87566.4|87516.4|87571.6|87521.6|87566.2|87516.2|39
1629221160000|2021-08-17 17:26:00|87566.7|87516.7|87568.5|87518.5|87568.7|87518.7|87565.9|87515.9|37
1629221170000|2021-08-17 17:26:10|87568.6|87518.6|87567.3|87517.3|87568.7|87518.7|87567.3|87517.3|34
1629221180000|2021-08-17 17:26:20|87567.6|87517.6|87566.8|87516.8|87567.7|87517.7|87566.8|87516.8|33
1629221190000|2021-08-17 17:26:30|87566.9|87516.9|87561.7|87511.7|87566.9|87516.9|87560.5|87510.5|44
1629221200000|2021-08-17 17:26:40|87561.2|87511.2|87560.1|87510.1|87561.5|87511.5|87559.9|87509.9|50
1629221210000|2021-08-17 17:26:50|87560.3|87510.3|87560.8|87510.8|87561|87511|87559.6|87509.6|24
1629221220000|2021-08-17 17:27:00|87560.6|87510.6|87561.2|87511.2|87562.1|87512.1|87560.6|87510.6|40
1629221230000|2021-08-17 17:27:10|87561.1|87511.1|87567.8|87517.8|87567.8|87517.8|87560.3|87510.3|31
1629221240000|2021-08-17 17:27:20|87567.9|87517.9|87568.8|87518.8|87570|87520|87567.3|87517.3|51
1629221250000|2021-08-17 17:27:30|87568.7|87518.7|87569.7|87519.7|87569.9|87519.9|87568.4|87518.4|35
1629221260000|2021-08-17 17:27:40|87569.5|87519.5|87569.7|87519.7|87569.7|87519.7|87568.1|87518.1|31
1629221270000|2021-08-17 17:27:50|87569.6|87519.6|87564.1|87514.1|87569.6|87519.6|87563.5|87513.5|32
1629221280000|2021-08-17 17:28:00|87563.7|87513.7|87564.4|87514.4|87564.8|87514.8|87562.9|87512.9|41
1629221290000|2021-08-17 17:28:10|87564.2|87514.2|87563.6|87513.6|87564.4|87514.4|87563.6|87513.6|27
1629221300000|2021-08-17 17:28:20|87563.4|87513.4|87562.5|87512.5|87563.7|87513.7|87561.5|87511.5|44
1629221310000|2021-08-17 17:28:30|87562.6|87512.6|87561.6|87511.6|87563|87513|87558.1|87508.1|46
1629221320000|2021-08-17 17:28:40|87561.3|87511.3|87560.5|87510.5|87562.1|87512.1|87560.4|87510.4|34
1629221330000|2021-08-17 17:28:50|87560.7|87510.7|87542.9|87517.9|87560.7|87518.9|87537.2|87503.2|45
1629221340000|2021-08-17 17:29:00|87543.9|87518.9|87529.9|87504.9|87544.7|87519.7|87526.4|87501.4|55
1629221350000|2021-08-17 17:29:10|87529.7|87504.7|87542.8|87492.8|87545.5|87504.7|87529.7|87491.6|45
1629221360000|2021-08-17 17:29:20|87542.5|87492.5|87534.6|87509.6|87547.4|87510.4|87534.4|87492.2|36
1629221370000|2021-08-17 17:29:30|87534.3|87509.3|87534.8|87509.8|87535.2|87510.2|87534.3|87509.3|28
1629221380000|2021-08-17 17:29:40|87534.7|87509.7|87532.8|87507.8|87534.8|87509.8|87532.7|87507.7|30
1629221390000|2021-08-17 17:29:50|87533.1|87508.1|87531.4|87506.4|87533.2|87508.2|87530.4|87505.4|34
1629221400000|2021-08-17 17:30:00|87531|87506|87530.6|87505.6|87533.2|87508.2|87530.6|87505.6|37
1629221410000|2021-08-17 17:30:10|87530.8|87505.8|87531|87506|87531|87506|87530.2|87505.2|29
1629221420000|2021-08-17 17:30:20|87530.7|87505.7|87537.6|87487.6|87539.8|87507.7|87529.9|87485.3|54
1629221430000|2021-08-17 17:30:30|87537.5|87487.5|87542|87492|87542.5|87492.5|87537.2|87487.2|41
1629221440000|2021-08-17 17:30:40|87541.9|87491.9|87542.8|87492.8|87543.5|87493.5|87540.9|87490.9|49
1629221450000|2021-08-17 17:30:50|87542.9|87492.9|87542.3|87492.3|87543.2|87493.2|87541|87491|38
1629221460000|2021-08-17 17:31:00|87542.2|87492.2|87542|87492|87542.5|87492.5|87540.6|87490.6|34
1629221470000|2021-08-17 17:31:10|87542.1|87492.1|87540.1|87490.1|87542.2|87492.2|87539.6|87489.6|47
1629221480000|2021-08-17 17:31:20|87539.9|87489.9|87540.2|87490.2|87540.8|87490.8|87539.9|87489.9|27
1629221490000|2021-08-17 17:31:30|87540.1|87490.1|87532|87482|87540.3|87490.3|87529.8|87479.8|48
1629221500000|2021-08-17 17:31:40|87532.2|87482.2|87534.3|87484.3|87534.5|87484.5|87531.2|87481.2|37
1629221510000|2021-08-17 17:31:50|87534.2|87484.2|87531|87481|87534.2|87484.2|87530.2|87480.2|39
1629221520000|2021-08-17 17:32:00|87531.1|87481.1|87530.3|87480.3|87531.2|87481.2|87528.9|87478.9|46
1629221530000|2021-08-17 17:32:10|87530.2|87480.2|87532.7|87482.7|87533|87483|87529.6|87479.6|37
1629221540000|2021-08-17 17:32:20|87532.6|87482.6|87532.7|87482.7|87533.5|87483.5|87532.4|87482.4|29
1629221550000|2021-08-17 17:32:30|87532.6|87482.6|87532.1|87482.1|87532.8|87482.8|87531.8|87481.8|26
1629221560000|2021-08-17 17:32:40|87532.3|87482.3|87532.3|87482.3|87532.5|87482.5|87531.5|87481.5|27
1629221570000|2021-08-17 17:32:50|87532.4|87482.4|87531|87481|87532.8|87482.8|87531|87481|38
1629221580000|2021-08-17 17:33:00|87530.9|87480.9|87532.8|87482.8|87532.8|87482.8|87530.8|87480.8|33
1629221590000|2021-08-17 17:33:10|87532.9|87482.9|87533.2|87483.2|87533.6|87483.6|87532.4|87482.4|34
1629221600000|2021-08-17 17:33:20|87533.3|87483.3|87532.7|87482.7|87533.6|87483.6|87532.4|87482.4|17
1629221610000|2021-08-17 17:33:30|87532.4|87482.4|87537.6|87487.6|87538.3|87488.3|87532.2|87482.2|42
1629221620000|2021-08-17 17:33:40|87540.5|87490.5|87540.3|87490.3|87542.3|87492.3|87537.6|87487.6|44
1629221630000|2021-08-17 17:33:50|87540.1|87490.1|87541.2|87491.2|87541.3|87491.3|87540.1|87490.1|36
1629221640000|2021-08-17 17:34:00|87541|87491|87541.4|87491.4|87541.5|87491.5|87540.7|87490.7|16
1629221650000|2021-08-17 17:34:10|87541.8|87491.8|87540.9|87490.9|87542|87492|87540.7|87490.7|20
1629221660000|2021-08-17 17:34:20|87540.8|87490.8|87528|87503|87541|87503.4|87528|87490.6|13
1629221670000|2021-08-17 17:34:30|87528.1|87503.1|87540.5|87490.5|87540.7|87503.3|87527.7|87490|20
1629221680000|2021-08-17 17:34:40|87540.8|87490.8|87527.8|87502.8|87540.9|87503.1|87527.4|87490.2|18
1629221690000|2021-08-17 17:34:50|87527.6|87502.6|87533.8|87483.8|87538.3|87502.8|87526.3|87482.6|40
1629221700000|2021-08-17 17:35:00|87534.4|87484.4|87534.9|87484.9|87534.9|87484.9|87532.9|87482.9|38
1629221710000|2021-08-17 17:35:10|87535|87485|87535.9|87485.9|87536.9|87486.9|87533.9|87483.9|38
1629221720000|2021-08-17 17:35:20|87536.1|87486.1|87537.2|87487.2|87541|87491|87535.9|87485.9|35
1629221730000|2021-08-17 17:35:30|87539.5|87489.5|87542.4|87492.4|87543.3|87493.3|87536.7|87486.7|45
1629221740000|2021-08-17 17:35:40|87542.6|87492.6|87530.2|87480.2|87542.7|87492.7|87529.6|87479.6|39
1629221750000|2021-08-17 17:35:50|87530.4|87480.4|87529.4|87479.4|87531.2|87481.2|87528.3|87478.3|38
1629221760000|2021-08-17 17:36:00|87529.5|87479.5|87530.1|87480.1|87530.3|87480.3|87528.7|87478.7|42
1629221770000|2021-08-17 17:36:10|87529.7|87479.7|87529.3|87479.3|87530.2|87480.2|87529.1|87479.1|22
1629221780000|2021-08-17 17:36:20|87528.7|87478.7|87528|87478|87528.8|87478.8|87526.9|87476.9|40
1629221790000|2021-08-17 17:36:30|87527.9|87477.9|87527.3|87477.3|87528|87478|87526.2|87476.2|38
1629221800000|2021-08-17 17:36:40|87527.1|87477.1|87527.9|87477.9|87528.3|87478.3|87525.5|87475.5|36
1629221810000|2021-08-17 17:36:50|87527.7|87477.7|87525|87475|87527.9|87477.9|87523.9|87473.9|34
1629221820000|2021-08-17 17:37:00|87525.2|87475.2|87526.2|87476.2|87526.8|87476.8|87524.8|87474.8|39
1629221830000|2021-08-17 17:37:10|87526|87476|87526.3|87476.3|87527.2|87477.2|87522.5|87472.5|56
1629221840000|2021-08-17 17:37:20|87526.5|87476.5|87525.9|87475.9|87526.9|87476.9|87525.2|87475.2|33
1629221850000|2021-08-17 17:37:30|87526|87476|87525.5|87475.5|87526|87476|87525|87475|32
1629221860000|2021-08-17 17:37:40|87525.6|87475.6|87524.2|87474.2|87525.9|87475.9|87521.7|87471.7|41
1629221870000|2021-08-17 17:37:50|87524.9|87474.9|87527|87477|87527.2|87477.2|87524.6|87474.6|44
1629221880000|2021-08-17 17:38:00|87526.9|87476.9|87531|87481|87532.3|87482.3|87526.1|87476.1|52
1629221890000|2021-08-17 17:38:10|87531.2|87481.2|87531.1|87481.1|87531.3|87481.3|87530.6|87480.6|35
1629221900000|2021-08-17 17:38:20|87531.3|87481.3|87520.7|87470.7|87531.3|87481.3|87517.3|87467.3|49
1629221910000|2021-08-17 17:38:30|87520.6|87470.6|87520.7|87470.7|87521.5|87471.5|87519.9|87469.9|37
1629221920000|2021-08-17 17:38:40|87520.8|87470.8|87522|87472|87522.3|87472.3|87520.4|87470.4|33
1629221930000|2021-08-17 17:38:50|87521.9|87471.9|87525.3|87475.3|87525.9|87475.9|87521.8|87471.8|49
1629221940000|2021-08-17 17:39:00|87525.8|87475.8|87526.7|87476.7|87527|87477|87524.8|87474.8|40
1629221950000|2021-08-17 17:39:10|87526.6|87476.6|87527.1|87477.1|87527.7|87477.7|87525.8|87475.8|31
1629221960000|2021-08-17 17:39:20|87527|87477|87528.8|87478.8|87529.3|87479.3|87527|87477|27
1629221970000|2021-08-17 17:39:30|87528.7|87478.7|87528|87478|87528.9|87478.9|87528|87478|30
1629221980000|2021-08-17 17:39:40|87528.1|87478.1|87528.7|87478.7|87528.7|87478.7|87527.5|87477.5|22
1629221990000|2021-08-17 17:39:50|87528.9|87478.9|87529.1|87479.1|87529.7|87479.7|87528.8|87478.8|23
1629222000000|2021-08-17 17:40:00|87529.2|87479.2|87530.2|87480.2|87530.7|87480.7|87528.6|87478.6|40
1629222010000|2021-08-17 17:40:10|87530.1|87480.1|87526.3|87476.3|87530.5|87480.5|87525.4|87475.4|52
1629222020000|2021-08-17 17:40:20|87526.2|87476.2|87525.3|87475.3|87527.1|87477.1|87524.9|87474.9|47
1629222030000|2021-08-17 17:40:30|87524.1|87474.1|87531.6|87481.6|87531.7|87481.7|87524.1|87474.1|50
1629222040000|2021-08-17 17:40:40|87531.4|87481.4|87532|87482|87532|87482|87531.3|87481.3|36
1629222050000|2021-08-17 17:40:50|87531.8|87481.8|87530.9|87480.9|87531.8|87481.8|87529.5|87479.5|44
1629222060000|2021-08-17 17:41:00|87530.8|87480.8|87529.9|87479.9|87531.2|87481.2|87529.7|87479.7|27
1629222070000|2021-08-17 17:41:10|87530|87480|87530|87480|87530.6|87480.6|87529.4|87479.4|27
1629222080000|2021-08-17 17:41:20|87529.8|87479.8|87522.7|87472.7|87530.1|87480.1|87522.2|87472.2|39
1629222090000|2021-08-17 17:41:30|87522.2|87472.2|87523.1|87473.1|87523.2|87473.2|87522.2|87472.2|31
1629222100000|2021-08-17 17:41:40|87523.2|87473.2|87526.2|87476.2|87526.5|87476.5|87523.1|87473.1|30
1629222110000|2021-08-17 17:41:50|87526.4|87476.4|87527.1|87477.1|87527.3|87477.3|87526.4|87476.4|27
1629222120000|2021-08-17 17:42:00|87527|87477|87527.7|87477.7|87527.7|87477.7|87527|87477|19
1629222130000|2021-08-17 17:42:10|87527.6|87477.6|87526.7|87476.7|87527.6|87477.6|87526.6|87476.6|19
1629222140000|2021-08-17 17:42:20|87526.9|87476.9|87525.3|87475.3|87526.9|87476.9|87524.8|87474.8|35
1629222150000|2021-08-17 17:42:30|87525.4|87475.4|87525.4|87475.4|87526.2|87476.2|87525.3|87475.3|17
1629222160000|2021-08-17 17:42:40|87525.3|87475.3|87525.8|87475.8|87526.6|87476.6|87525.1|87475.1|29
1629222170000|2021-08-17 17:42:50|87525.7|87475.7|87526.6|87476.6|87526.8|87476.8|87525.7|87475.7|29
1629222180000|2021-08-17 17:43:00|87526.8|87476.8|87526.8|87476.8|87527|87477|87526.3|87476.3|41
1629222190000|2021-08-17 17:43:10|87526.9|87476.9|87521.7|87471.7|87527|87477|87520.7|87470.7|42
1629222200000|2021-08-17 17:43:20|87521.6|87471.6|87521|87471|87522.1|87472.1|87520.4|87470.4|46
1629222210000|2021-08-17 17:43:30|87521.5|87471.5|87521.9|87471.9|87522.7|87472.7|87520.5|87470.5|38
1629222220000|2021-08-17 17:43:40|87521.8|87471.8|87521|87471|87521.8|87471.8|87520.8|87470.8|25
1629222230000|2021-08-17 17:43:50|87520.7|87470.7|87520.7|87470.7|87521.7|87471.7|87520.5|87470.5|35
1629222240000|2021-08-17 17:44:00|87520.4|87470.4|87520.2|87470.2|87522.1|87472.1|87520|87470|39
1629222250000|2021-08-17 17:44:10|87520|87470|87521.5|87471.5|87521.5|87471.5|87520|87470|29
1629222260000|2021-08-17 17:44:20|87521.3|87471.3|87520.1|87470.1|87522.3|87472.3|87519.7|87469.7|43
1629222270000|2021-08-17 17:44:30|87520.2|87470.2|87519.7|87469.7|87520.5|87470.5|87518.5|87468.5|46
1629222280000|2021-08-17 17:44:40|87519.8|87469.8|87515.2|87465.2|87520.7|87470.7|87514.6|87464.6|44
1629222290000|2021-08-17 17:44:50|87515.6|87465.6|87517.1|87467.1|87517.6|87467.6|87515.6|87465.6|42
1629222300000|2021-08-17 17:45:00|87517|87467|87517.5|87467.5|87517.5|87467.5|87516.8|87466.8|20
1629222310000|2021-08-17 17:45:10|87517.6|87467.6|87512.5|87462.5|87517.6|87467.6|87512|87462|29
1629222320000|2021-08-17 17:45:20|87512.3|87462.3|87512.8|87462.8|87513.3|87463.3|87511|87461|46
1629222330000|2021-08-17 17:45:30|87513.1|87463.1|87518.1|87468.1|87519.4|87469.4|87512.8|87462.8|52
1629222340000|2021-08-17 17:45:40|87516.7|87466.7|87530.8|87480.8|87532.9|87482.9|87516.3|87466.3|47
1629222350000|2021-08-17 17:45:50|87530.5|87480.5|87533.6|87483.6|87533.9|87483.9|87530.5|87480.5|40
1629222360000|2021-08-17 17:46:00|87533.8|87483.8|87537.7|87487.7|87538.5|87488.5|87533.4|87483.4|41
1629222370000|2021-08-17 17:46:10|87537.9|87487.9|87538.6|87488.6|87539.2|87489.2|87537.6|87487.6|29
1629222380000|2021-08-17 17:46:20|87538.7|87488.7|87539.2|87489.2|87539.5|87489.5|87538|87488|25
1629222390000|2021-08-17 17:46:30|87539.1|87489.1|87544.5|87494.5|87544.5|87494.5|87538.3|87488.3|45
1629222400000|2021-08-17 17:46:40|87543.4|87493.4|87543.5|87493.5|87550.3|87500.3|87543.4|87493.4|55
1629222410000|2021-08-17 17:46:50|87543.8|87493.8|87543.5|87493.5|87544.6|87494.6|87543.2|87493.2|41
1629222420000|2021-08-17 17:47:00|87543.4|87493.4|87538.2|87488.2|87543.9|87493.9|87537.5|87487.5|58
1629222430000|2021-08-17 17:47:10|87538.4|87488.4|87537.6|87487.6|87538.9|87488.9|87537.6|87487.6|45
1629222440000|2021-08-17 17:47:20|87537.7|87487.7|87541.6|87491.6|87541.7|87491.7|87537|87487|44
1629222450000|2021-08-17 17:47:30|87541.8|87491.8|87539.1|87489.1|87541.9|87491.9|87538.5|87488.5|48
1629222460000|2021-08-17 17:47:40|87539.4|87489.4|87538.1|87488.1|87539.4|87489.4|87536.4|87486.4|41
1629222470000|2021-08-17 17:47:50|87538|87488|87538.3|87488.3|87538.9|87488.9|87534|87484|54
1629222480000|2021-08-17 17:48:00|87538.2|87488.2|87545|87495|87545.5|87495.5|87537.9|87487.9|53
1629222490000|2021-08-17 17:48:10|87547|87497|87543.5|87493.5|87547|87497|87542.8|87492.8|49
1629222500000|2021-08-17 17:48:20|87543.7|87493.7|87546.9|87496.9|87546.9|87496.9|87543.1|87493.1|36
1629222510000|2021-08-17 17:48:30|87547.1|87497.1|87548|87498|87549|87499|87546.2|87496.2|41
1629222520000|2021-08-17 17:48:40|87548.1|87498.1|87549.9|87499.9|87550.2|87500.2|87547.3|87497.3|39
1629222530000|2021-08-17 17:48:50|87549.5|87499.5|87548.9|87498.9|87550.4|87500.4|87547.7|87497.7|47
1629222540000|2021-08-17 17:49:00|87548.8|87498.8|87554.3|87504.3|87554.3|87504.3|87548.8|87498.8|43
1629222550000|2021-08-17 17:49:10|87553.5|87503.5|87552.1|87502.1|87556.3|87506.3|87552|87502|32
1629222560000|2021-08-17 17:49:20|87552.2|87502.2|87551.9|87501.9|87553.1|87503.1|87551.4|87501.4|36
1629222570000|2021-08-17 17:49:30|87552.1|87502.1|87554.3|87504.3|87555.8|87505.8|87551.5|87501.5|33
1629222580000|2021-08-17 17:49:40|87553.9|87503.9|87549.3|87499.3|87554|87504|87548.6|87498.6|51
1629222590000|2021-08-17 17:49:50|87549.4|87499.4|87548.8|87498.8|87550.3|87500.3|87547.9|87497.9|40
1629222600000|2021-08-17 17:50:00|87548.9|87498.9|87548.8|87498.8|87550.4|87500.4|87547.5|87497.5|45
1629222610000|2021-08-17 17:50:10|87548.7|87498.7|87549.1|87499.1|87549.4|87499.4|87548|87498|36
1629222620000|2021-08-17 17:50:20|87549|87499|87548.5|87498.5|87549.9|87499.9|87548.1|87498.1|43
1629222630000|2021-08-17 17:50:30|87548.4|87498.4|87545.1|87495.1|87548.8|87498.8|87544.8|87494.8|56
1629222640000|2021-08-17 17:50:40|87545.2|87495.2|87548.6|87498.6|87548.8|87498.8|87545|87495|47
1629222650000|2021-08-17 17:50:50|87549|87499|87545.5|87495.5|87550|87500|87545.3|87495.3|50
1629222660000|2021-08-17 17:51:00|87545.3|87495.3|87547.7|87497.7|87548|87498|87545.2|87495.2|47
1629222670000|2021-08-17 17:51:10|87547.3|87497.3|87543.7|87493.7|87548|87498|87543.4|87493.4|42
1629222680000|2021-08-17 17:51:20|87543.5|87493.5|87545.3|87495.3|87545.6|87495.6|87543.1|87493.1|39
1629222690000|2021-08-17 17:51:30|87545.4|87495.4|87544.8|87494.8|87547.1|87497.1|87544.5|87494.5|29
1629222700000|2021-08-17 17:51:40|87544.4|87494.4|87545.4|87495.4|87545.5|87495.5|87543.7|87493.7|34
1629222710000|2021-08-17 17:51:50|87545.2|87495.2|87543.8|87493.8|87545.4|87495.4|87542|87492|41
1629222720000|2021-08-17 17:52:00|87544.1|87494.1|87542.5|87492.5|87544.5|87494.5|87539.7|87489.7|49
1629222730000|2021-08-17 17:52:10|87542.4|87492.4|87540.7|87490.7|87542.8|87492.8|87540|87490|42
1629222740000|2021-08-17 17:52:20|87540.4|87490.4|87537.1|87487.1|87540.4|87490.4|87535.5|87485.5|35
1629222750000|2021-08-17 17:52:30|87537.3|87487.3|87535.9|87485.9|87537.3|87487.3|87532.1|87482.1|40
1629222760000|2021-08-17 17:52:40|87536.2|87486.2|87524.1|87499.1|87537.3|87499.6|87523.3|87484.9|31
1629222770000|2021-08-17 17:52:50|87524.7|87499.7|87525|87500|87526|87501|87523.2|87498.2|24
1629222780000|2021-08-17 17:53:00|87525.5|87500.5|87540.2|87490.2|87540.2|87502.6|87525.5|87487.6|49
1629222790000|2021-08-17 17:53:10|87539.7|87489.7|87538.5|87488.5|87540.7|87490.7|87538.2|87488.2|35
1629222800000|2021-08-17 17:53:20|87538.3|87488.3|87536.5|87486.5|87539.1|87489.1|87536.5|87486.5|38
1629222810000|2021-08-17 17:53:30|87536.6|87486.6|87536.5|87486.5|87538.1|87488.1|87536|87486|31
1629222820000|2021-08-17 17:53:40|87536.6|87486.6|87536.2|87486.2|87538.1|87488.1|87536.2|87486.2|32
1629222830000|2021-08-17 17:53:50|87536.3|87486.3|87531.6|87481.6|87536.6|87486.6|87531.3|87481.3|33
1629222840000|2021-08-17 17:54:00|87531.7|87481.7|87533.1|87483.1|87535.1|87485.1|87531.5|87481.5|44
1629222850000|2021-08-17 17:54:10|87533.3|87483.3|87539.4|87489.4|87540.4|87490.4|87533|87483|55
1629222860000|2021-08-17 17:54:20|87539|87489|87541|87491|87541.4|87491.4|87538|87488|35
1629222870000|2021-08-17 17:54:30|87540.9|87490.9|87541.9|87491.9|87542.3|87492.3|87540.4|87490.4|34
1629222880000|2021-08-17 17:54:40|87542.1|87492.1|87539.1|87489.1|87542.1|87492.1|87539.1|87489.1|23
1629222890000|2021-08-17 17:54:50|87539.5|87489.5|87540.7|87490.7|87541|87491|87538.2|87488.2|42
1629222900000|2021-08-17 17:55:00|87541|87491|87542.2|87492.2|87542.2|87504.8|87526.7|87490.5|40
1629222910000|2021-08-17 17:55:10|87541.8|87491.8|87540.1|87490.1|87542.3|87492.3|87539.3|87489.3|36
1629222920000|2021-08-17 17:55:20|87539.6|87489.6|87541.3|87491.3|87541.3|87502.4|87526.5|87489|31
1629222930000|2021-08-17 17:55:30|87541|87491|87540|87490|87542.1|87492.1|87539.8|87489.8|45
1629222940000|2021-08-17 17:55:40|87540.1|87490.1|87536.5|87486.5|87540.1|87490.1|87535.7|87485.7|33
1629222950000|2021-08-17 17:55:50|87537.3|87487.3|87537|87487|87539.9|87489.9|87536|87486|39
1629222960000|2021-08-17 17:56:00|87536.4|87486.4|87533.5|87483.5|87537.1|87487.1|87533.3|87483.3|34
1629222970000|2021-08-17 17:56:10|87533.4|87483.4|87534.6|87484.6|87535.6|87485.6|87533.3|87483.3|44
1629222980000|2021-08-17 17:56:20|87534.5|87484.5|87533.7|87483.7|87534.7|87484.7|87533.7|87483.7|22
1629222990000|2021-08-17 17:56:30|87533.8|87483.8|87533.8|87483.8|87534.2|87484.2|87533.6|87483.6|17
1629223000000|2021-08-17 17:56:40|87533.9|87483.9|87520.2|87495.2|87533.9|87496.3|87520.1|87483.1|37
1629223010000|2021-08-17 17:56:50|87520.4|87495.4|87516.6|87491.6|87521|87496|87513.1|87488.1|51
1629223020000|2021-08-17 17:57:00|87516.7|87491.7|87517.4|87492.4|87518|87493|87516.3|87491.3|38
1629223030000|2021-08-17 17:57:10|87515.7|87490.7|87511.8|87486.8|87515.7|87490.7|87511.8|87486.8|45
1629223040000|2021-08-17 17:57:20|87511.7|87486.7|87512.4|87487.4|87512.8|87487.8|87511.6|87486.6|40
1629223050000|2021-08-17 17:57:30|87512.3|87487.3|87509.9|87484.9|87513.6|87488.6|87509.9|87484.9|30
1629223060000|2021-08-17 17:57:40|87509|87484|87520.5|87470.5|87522.1|87484.2|87509|87470.4|34
1629223070000|2021-08-17 17:57:50|87520|87470|87522.7|87472.7|87522.9|87472.9|87519.8|87469.8|41
1629223080000|2021-08-17 17:58:00|87522.3|87472.3|87524.5|87474.5|87525.2|87475.2|87522.1|87472.1|35
1629223090000|2021-08-17 17:58:10|87524.2|87474.2|87523.4|87473.4|87524.9|87474.9|87521.5|87471.5|33
1629223100000|2021-08-17 17:58:20|87523.3|87473.3|87522.1|87472.1|87523.7|87473.7|87519|87469|57
1629223110000|2021-08-17 17:58:30|87521.7|87471.7|87521.8|87471.8|87522.3|87472.3|87521|87471|38
1629223120000|2021-08-17 17:58:40|87521.4|87471.4|87517.6|87467.6|87521.8|87471.8|87517|87467|34
1629223130000|2021-08-17 17:58:50|87517.5|87467.5|87517.6|87467.6|87517.9|87467.9|87516.8|87466.8|37
1629223140000|2021-08-17 17:59:00|87517.7|87467.7|87517|87467|87517.8|87467.8|87516.2|87466.2|40
1629223150000|2021-08-17 17:59:10|87516.6|87466.6|87516.1|87466.1|87518|87468|87514.4|87464.4|47
1629223160000|2021-08-17 17:59:20|87515.7|87465.7|87516.8|87466.8|87516.8|87466.8|87512.7|87462.7|43
1629223170000|2021-08-17 17:59:30|87516.5|87466.5|87512.6|87462.6|87516.5|87466.5|87512.3|87462.3|42
1629223180000|2021-08-17 17:59:40|87513.8|87463.8|87512.8|87462.8|87514.5|87464.5|87510.6|87460.6|51
1629223190000|2021-08-17 17:59:50|87513.3|87463.3|87509.9|87459.9|87515.7|87465.7|87509.7|87459.7|46
1629223200000|2021-08-17 18:00:00|87509.7|87459.7|87506.2|87456.2|87512.3|87462.3|87505.5|87455.5|51
1629223210000|2021-08-17 18:00:10|87506|87456|87504.7|87454.7|87507.7|87457.7|87504.7|87454.7|48
1629223220000|2021-08-17 18:00:20|87506.1|87456.1|87499.2|87449.2|87506.1|87456.1|87498.8|87448.8|59
1629223230000|2021-08-17 18:00:30|87499.1|87449.1|87496.1|87446.1|87499.5|87449.5|87495.1|87445.1|58
1629223240000|2021-08-17 18:00:40|87495.9|87445.9|87495.4|87445.4|87497.1|87447.1|87495.4|87445.4|38
1629223250000|2021-08-17 18:00:50|87495.9|87445.9|87495.6|87445.6|87497.8|87447.8|87495.2|87445.2|36
1629223260000|2021-08-17 18:01:00|87495.5|87445.5|87499.7|87449.7|87503.7|87453.7|87495.5|87445.5|67
1629223270000|2021-08-17 18:01:10|87499.6|87449.6|87505.8|87455.8|87506|87456|87499.6|87449.6|61
1629223280000|2021-08-17 18:01:20|87505.6|87455.6|87509.5|87459.5|87511.8|87461.8|87502.9|87452.9|56
1629223290000|2021-08-17 18:01:30|87509.7|87459.7|87511|87461|87511.1|87461.1|87509.6|87459.6|37
1629223300000|2021-08-17 18:01:40|87510.4|87460.4|87502.9|87452.9|87510.8|87460.8|87502.4|87452.4|57
1629223310000|2021-08-17 18:01:50|87502.3|87452.3|87499.6|87449.6|87503.1|87453.1|87498.8|87448.8|49
1629223320000|2021-08-17 18:02:00|87499.5|87449.5|87499.2|87449.2|87499.9|87449.9|87499.1|87449.1|31
1629223330000|2021-08-17 18:02:10|87499.4|87449.4|87497|87447|87499.7|87449.7|87496.8|87446.8|42
1629223340000|2021-08-17 18:02:20|87496.6|87446.6|87494.5|87444.5|87496.8|87446.8|87494.2|87444.2|35
1629223350000|2021-08-17 18:02:30|87497.4|87447.4|87482.3|87432.3|87497.4|87447.4|87480.1|87430.1|57
1629223360000|2021-08-17 18:02:40|87482.8|87432.8|87482.4|87432.4|87483.7|87433.7|87481.8|87431.8|29
1629223370000|2021-08-17 18:02:50|87482.1|87432.1|87482.4|87432.4|87483.3|87433.3|87481.7|87431.7|30
1629223380000|2021-08-17 18:03:00|87482.5|87432.5|87483.6|87433.6|87483.6|87433.6|87482.5|87432.5|26
1629223390000|2021-08-17 18:03:10|87483.5|87433.5|87485.3|87435.3|87485.3|87435.3|87482.7|87432.7|28
1629223400000|2021-08-17 18:03:20|87485.4|87435.4|87487.5|87437.5|87488.5|87438.5|87485.4|87435.4|35
1629223410000|2021-08-17 18:03:30|87487.3|87437.3|87486.7|87436.7|87488.2|87438.2|87486.4|87436.4|30
1629223420000|2021-08-17 18:03:40|87486.5|87436.5|87486.5|87436.5|87487|87437|87486|87436|24
1629223430000|2021-08-17 18:03:50|87486.8|87436.8|87473.6|87448.6|87486.8|87448.9|87472.1|87435.6|28
1629223440000|2021-08-17 18:04:00|87473.7|87448.7|87475.6|87450.6|87476.1|87451.1|87473.7|87448.7|19
1629223450000|2021-08-17 18:04:10|87475.5|87450.5|87476.2|87451.2|87477|87452|87475.5|87450.5|28
1629223460000|2021-08-17 18:04:20|87476.4|87451.4|87480.6|87455.6|87482.9|87457.9|87476.4|87451.4|40
1629223470000|2021-08-17 18:04:30|87481.1|87456.1|87489.7|87439.7|87492.3|87456.3|87478.6|87438.6|35
1629223480000|2021-08-17 18:04:40|87489.5|87439.5|87486.3|87436.3|87489.9|87439.9|87486.2|87436.2|38
1629223490000|2021-08-17 18:04:50|87486.7|87436.7|87488.7|87438.7|87488.8|87438.8|87486.7|87436.7|37
1629223500000|2021-08-17 18:05:00|87488.3|87438.3|87488.6|87438.6|87489.7|87439.7|87488.3|87438.3|30
1629223510000|2021-08-17 18:05:10|87488.2|87438.2|87489|87439|87489.8|87439.8|87488.2|87438.2|22
1629223520000|2021-08-17 18:05:20|87489.3|87439.3|87491.9|87441.9|87492.2|87442.2|87488.3|87438.3|27
1629223530000|2021-08-17 18:05:30|87492.4|87442.4|87492.3|87442.3|87494.3|87455.7|87480.6|87440.9|33
1629223540000|2021-08-17 18:05:40|87493.3|87443.3|87492.8|87442.8|87493.7|87443.7|87492.3|87442.3|35
1629223550000|2021-08-17 18:05:50|87493|87443|87494.3|87444.3|87494.4|87444.4|87492.7|87442.7|29
1629223560000|2021-08-17 18:06:00|87494.5|87444.5|87482|87457|87494.9|87458.2|87482|87444.2|11
1629223570000|2021-08-17 18:06:10|87482.2|87457.2|87484.8|87459.8|87485.9|87460.9|87482|87457|29
1629223580000|2021-08-17 18:06:20|87484.7|87459.7|87487.2|87462.2|87487.2|87462.2|87484.5|87459.5|34
1629223590000|2021-08-17 18:06:30|87487.3|87462.3|87488.2|87463.2|87488.2|87463.2|87487.3|87462.3|18
1629223600000|2021-08-17 18:06:40|87487.9|87462.9|87488.1|87463.1|87488.4|87463.4|87487.4|87462.4|24
1629223610000|2021-08-17 18:06:50|87487.8|87462.8|87489.7|87464.7|87491.4|87466.4|87487.7|87462.7|20
1629223620000|2021-08-17 18:07:00|87489.8|87464.8|87492.6|87467.6|87495.6|87470.6|87489.8|87464.8|36
1629223630000|2021-08-17 18:07:10|87492.7|87467.7|87495|87470|87495|87470|87492.7|87467.7|32
1629223640000|2021-08-17 18:07:20|87496.1|87471.1|87508.9|87458.9|87509.8|87471.7|87496.1|87458.6|27
1629223650000|2021-08-17 18:07:30|87508.6|87458.6|87510.9|87460.9|87511|87461|87508.1|87458.1|24
1629223660000|2021-08-17 18:07:40|87511|87461|87512|87462|87512.1|87462.1|87510.8|87460.8|44
1629223670000|2021-08-17 18:07:50|87512.2|87462.2|87510.9|87460.9|87512.2|87462.2|87510.4|87460.4|27
1629223680000|2021-08-17 18:08:00|87511.2|87461.2|87508.4|87458.4|87511.3|87461.3|87507.3|87457.3|26
1629223690000|2021-08-17 18:08:10|87508.5|87458.5|87509.5|87459.5|87510.4|87460.4|87507.8|87457.8|38
1629223700000|2021-08-17 18:08:20|87509.6|87459.6|87511.2|87461.2|87511.2|87461.2|87509.6|87459.6|16
1629223710000|2021-08-17 18:08:30|87510.5|87460.5|87511.4|87461.4|87511.6|87461.6|87510.5|87460.5|23
1629223720000|2021-08-17 18:08:40|87511.5|87461.5|87497.9|87472.9|87511.9|87473.6|87497.8|87460.5|27
1629223730000|2021-08-17 18:08:50|87498.6|87473.6|87498.4|87473.4|87499.7|87474.7|87498.1|87473.1|31
1629223740000|2021-08-17 18:09:00|87498.6|87473.6|87498|87473|87499.4|87474.4|87497.9|87472.9|27
1629223750000|2021-08-17 18:09:10|87498.6|87473.6|87497.4|87472.4|87499.1|87474.1|87497|87472|19
1629223760000|2021-08-17 18:09:20|87496.8|87471.8|87496.4|87471.4|87497.5|87472.5|87495.9|87470.9|26
1629223770000|2021-08-17 18:09:30|87497.2|87472.2|87497.2|87472.2|87497.6|87472.6|87495.8|87470.8|17
1629223780000|2021-08-17 18:09:40|87496.8|87471.8|87498.1|87473.1|87498.1|87473.1|87496.3|87471.3|17
1629223790000|2021-08-17 18:09:50|87497.6|87472.6|87503.3|87478.3|87503.7|87478.7|87497.6|87472.6|34
1629223800000|2021-08-17 18:10:00|87502.9|87477.9|87503|87478|87503.8|87478.8|87502.3|87477.3|27
1629223810000|2021-08-17 18:10:10|87503.3|87478.3|87494.8|87469.8|87503.3|87478.3|87492|87467|36
1629223820000|2021-08-17 18:10:20|87493.5|87468.5|87504.2|87454.2|87507.3|87468.5|87489.9|87451.5|42
1629223830000|2021-08-17 18:10:30|87503.2|87453.2|87502.8|87452.8|87504.4|87454.4|87502.7|87452.7|20
1629223840000|2021-08-17 18:10:40|87503.2|87453.2|87504.1|87454.1|87504.3|87454.3|87502.3|87452.3|20
1629223850000|2021-08-17 18:10:50|87503.9|87453.9|87491.6|87466.6|87503.9|87466.6|87491.3|87451.5|33
1629223860000|2021-08-17 18:11:00|87492.8|87467.8|87498.1|87448.1|87499|87467.9|87486.8|87448.1|31
1629223870000|2021-08-17 18:11:10|87498.2|87448.2|87500.6|87450.6|87504.7|87454.7|87498|87448|43
1629223880000|2021-08-17 18:11:20|87500|87450|87497.4|87447.4|87500.7|87450.7|87496.6|87446.6|41
1629223890000|2021-08-17 18:11:30|87496.9|87446.9|87489.3|87464.3|87499.1|87464.4|87486.3|87446.9|43
1629223900000|2021-08-17 18:11:40|87490.1|87465.1|87489|87464|87490.1|87465.1|87488.5|87463.5|26
1629223910000|2021-08-17 18:11:50|87489.1|87464.1|87490.2|87465.2|87490.3|87465.3|87488.6|87463.6|24
1629223920000|2021-08-17 18:12:00|87490.3|87465.3|87485.2|87460.2|87492|87467|87484.4|87459.4|44
1629223930000|2021-08-17 18:12:10|87487|87462|87483.9|87458.9|87487.3|87462.3|87483.9|87458.9|24
1629223940000|2021-08-17 18:12:20|87483.8|87458.8|87493.4|87443.4|87495.1|87459.7|87479.9|87442.1|46
1629223950000|2021-08-17 18:12:30|87494.8|87444.8|87482.5|87457.5|87495|87458.3|87481.5|87444.1|34
1629223960000|2021-08-17 18:12:40|87481.9|87456.9|87482.7|87457.7|87483|87458|87481.6|87456.6|10
1629223970000|2021-08-17 18:12:50|87482.8|87457.8|87481.1|87456.1|87483.6|87458.6|87480|87455|15
1629223980000|2021-08-17 18:13:00|87481.6|87456.6|87480.6|87455.6|87481.7|87456.7|87480.6|87455.6|20
1629223990000|2021-08-17 18:13:10|87481.4|87456.4|87481.8|87456.8|87482.9|87457.9|87480.8|87455.8|22
1629224000000|2021-08-17 18:13:20|87481.7|87456.7|87482.1|87457.1|87482.2|87457.2|87481.1|87456.1|18
1629224010000|2021-08-17 18:13:30|87481.9|87456.9|87479.9|87454.9|87482.2|87457.2|87479.7|87454.7|15
1629224020000|2021-08-17 18:13:40|87480.7|87455.7|87480.4|87455.4|87481.6|87456.6|87480|87455|14
1629224030000|2021-08-17 18:13:50|87480.7|87455.7|87480.8|87455.8|87482.4|87457.4|87480.7|87455.7|22
1629224040000|2021-08-17 18:14:00|87480.9|87455.9|87478.7|87453.7|87481.4|87456.4|87477.8|87452.8|33
1629224050000|2021-08-17 18:14:10|87478.8|87453.8|87479.5|87454.5|87480.2|87455.2|87478.4|87453.4|24
1629224060000|2021-08-17 18:14:20|87479.3|87454.3|87478.1|87453.1|87479.3|87454.3|87477.7|87452.7|20
1629224070000|2021-08-17 18:14:30|87479.1|87454.1|87480.4|87455.4|87480.7|87455.7|87478.2|87453.2|24
1629224080000|2021-08-17 18:14:40|87480.5|87455.5|87479.2|87454.2|87480.5|87455.5|87479|87454|17
1629224090000|2021-08-17 18:14:50|87478.4|87453.4|87478.6|87453.6|87480.2|87455.2|87477.6|87452.6|31
1629224100000|2021-08-17 18:15:00|87478.3|87453.3|87478|87453|87479.3|87454.3|87477.6|87452.6|28
1629224110000|2021-08-17 18:15:10|87477.6|87452.6|87476.2|87451.2|87478.7|87453.7|87476|87451|33
1629224120000|2021-08-17 18:15:20|87475.8|87450.8|87476.7|87451.7|87476.8|87451.8|87475.8|87450.8|21
1629224130000|2021-08-17 18:15:30|87476.8|87451.8|87486.2|87436.2|87489.3|87452.1|87474.7|87435.9|36
1629224140000|2021-08-17 18:15:40|87487.6|87437.6|87488|87438|87489.5|87439.5|87486.6|87436.6|22
1629224150000|2021-08-17 18:15:50|87487.8|87437.8|87488.1|87438.1|87488.2|87438.2|87487.1|87437.1|22
1629224160000|2021-08-17 18:16:00|87488|87438|87488.5|87438.5|87488.6|87438.6|87487|87437|27
1629224170000|2021-08-17 18:16:10|87488.4|87438.4|87489.4|87439.4|87492.3|87442.3|87488.1|87438.1|27
1629224180000|2021-08-17 18:16:20|87491|87441|87489.2|87439.2|87491|87441|87488.5|87438.5|22
1629224190000|2021-08-17 18:16:30|87489.1|87439.1|87482.8|87432.8|87489.3|87439.3|87482.8|87432.8|27
1629224200000|2021-08-17 18:16:40|87483.4|87433.4|87484.3|87434.3|87485.6|87435.6|87483.4|87433.4|18
1629224210000|2021-08-17 18:16:50|87483.5|87433.5|87480.3|87430.3|87483.5|87433.5|87478.9|87428.9|50
1629224220000|2021-08-17 18:17:00|87480.5|87430.5|87483.3|87433.3|87483.6|87433.6|87480.5|87430.5|36
1629224230000|2021-08-17 18:17:10|87483.2|87433.2|87481.1|87431.1|87483.6|87433.6|87480.3|87430.3|33
1629224240000|2021-08-17 18:17:20|87481.2|87431.2|87486.3|87436.3|87486.5|87436.5|87480.3|87430.3|26
1629224250000|2021-08-17 18:17:30|87487.2|87437.2|87489.4|87439.4|87489.8|87439.8|87485.7|87435.7|45
1629224260000|2021-08-17 18:17:40|87489.2|87439.2|87488.7|87438.7|87489.7|87439.7|87488.3|87438.3|37
1629224270000|2021-08-17 18:17:50|87488.8|87438.8|87478.7|87453.7|87489.2|87454.1|87475.2|87434.8|44
1629224280000|2021-08-17 18:18:00|87478.5|87453.5|87492.7|87442.7|87493.2|87455.4|87477.5|87441.9|30
1629224290000|2021-08-17 18:18:10|87492.6|87442.6|87481.9|87456.9|87495.7|87458.3|87481.2|87442.3|31
1629224300000|2021-08-17 18:18:20|87481.3|87456.3|87482.3|87457.3|87483|87458|87480.5|87455.5|34
1629224310000|2021-08-17 18:18:30|87483.2|87458.2|87479|87454|87483.2|87458.2|87477.7|87452.7|37
1629224320000|2021-08-17 18:18:40|87478.9|87453.9|87482.4|87457.4|87482.4|87457.4|87478.9|87453.9|41
1629224330000|2021-08-17 18:18:50|87482.3|87457.3|87480.7|87455.7|87482.9|87457.9|87478.6|87453.6|24
1629224340000|2021-08-17 18:19:00|87480.6|87455.6|87482.9|87457.9|87483|87458|87480.3|87455.3|30
1629224350000|2021-08-17 18:19:10|87483.2|87458.2|87482.1|87457.1|87483.6|87458.6|87481.6|87456.6|17
1629224360000|2021-08-17 18:19:20|87482.4|87457.4|87482.3|87457.3|87482.6|87457.6|87481.7|87456.7|25
1629224370000|2021-08-17 18:19:30|87482.1|87457.1|87482|87457|87482.7|87457.7|87481.9|87456.9|14
1629224380000|2021-08-17 18:19:40|87482.4|87457.4|87482.3|87457.3|87483|87458|87482|87457|14
1629224390000|2021-08-17 18:19:50|87482.5|87457.5|87491|87466|87495.9|87470.9|87481.6|87456.6|33
1629224400000|2021-08-17 18:20:00|87490.6|87465.6|87490.5|87465.5|87491.9|87466.9|87488.4|87463.4|44
1629224410000|2021-08-17 18:20:10|87490.3|87465.3|87495.5|87470.5|87496.4|87471.4|87490.3|87465.3|38
1629224420000|2021-08-17 18:20:20|87495.3|87470.3|87510.3|87460.3|87511.7|87474|87495.2|87460.1|41
1629224430000|2021-08-17 18:20:30|87510.2|87460.2|87509.7|87459.7|87511.2|87461.2|87508.7|87458.7|30
1629224440000|2021-08-17 18:20:40|87509.6|87459.6|87510.6|87460.6|87511.3|87461.3|87509.4|87459.4|16
1629224450000|2021-08-17 18:20:50|87510.8|87460.8|87511.5|87461.5|87513.9|87463.9|87510.8|87460.8|52
1629224460000|2021-08-17 18:21:00|87511.6|87461.6|87515.4|87465.4|87515.4|87465.4|87511.6|87461.6|43
1629224470000|2021-08-17 18:21:10|87515.2|87465.2|87515.2|87465.2|87515.8|87465.8|87514.6|87464.6|35
1629224480000|2021-08-17 18:21:20|87515.5|87465.5|87516.8|87466.8|87517.9|87467.9|87514.2|87464.2|43
1629224490000|2021-08-17 18:21:30|87516.7|87466.7|87512.8|87462.8|87517.8|87467.8|87512.8|87462.8|36
1629224500000|2021-08-17 18:21:40|87513.4|87463.4|87517.8|87467.8|87517.8|87467.8|87513.2|87463.2|46
1629224510000|2021-08-17 18:21:50|87518.4|87468.4|87523.3|87473.3|87523.7|87473.7|87518|87468|58
1629224520000|2021-08-17 18:22:00|87523.9|87473.9|87522.5|87472.5|87524.2|87474.2|87522.5|87472.5|49
1629224530000|2021-08-17 18:22:10|87522.6|87472.6|87523.4|87473.4|87524.9|87474.9|87522.6|87472.6|62
1629224540000|2021-08-17 18:22:20|87523.9|87473.9|87524|87474|87524.6|87474.6|87522.3|87472.3|49
1629224550000|2021-08-17 18:22:30|87523.9|87473.9|87523.9|87473.9|87524.3|87474.3|87522.7|87472.7|51
1629224560000|2021-08-17 18:22:40|87523.3|87473.3|87526.9|87476.9|87527.5|87477.5|87523.3|87473.3|36
1629224570000|2021-08-17 18:22:50|87527.2|87477.2|87528.1|87478.1|87528.6|87478.6|87526.7|87476.7|27
1629224580000|2021-08-17 18:23:00|87528|87478|87528.1|87478.1|87528.8|87478.8|87527.7|87477.7|35
1629224590000|2021-08-17 18:23:10|87528.2|87478.2|87529|87479|87530.6|87480.6|87528|87478|33
1629224600000|2021-08-17 18:23:20|87529.1|87479.1|87531.3|87481.3|87533.2|87483.2|87528.5|87478.5|50
1629224610000|2021-08-17 18:23:30|87531.1|87481.1|87533.6|87483.6|87534.3|87484.3|87529.9|87479.9|39
1629224620000|2021-08-17 18:23:40|87535|87485|87528.7|87478.7|87535|87485|87527.2|87477.2|61
1629224630000|2021-08-17 18:23:50|87529|87479|87528.9|87478.9|87531.6|87481.6|87528.8|87478.8|37
1629224640000|2021-08-17 18:24:00|87529.5|87479.5|87527.9|87477.9|87529.7|87479.7|87527.6|87477.6|41
1629224650000|2021-08-17 18:24:10|87527.4|87477.4|87523.1|87473.1|87528.2|87478.2|87520.3|87470.3|46
1629224660000|2021-08-17 18:24:20|87522.9|87472.9|87526.6|87476.6|87526.6|87476.6|87521.7|87471.7|36
1629224670000|2021-08-17 18:24:30|87526.3|87476.3|87527.7|87477.7|87529.3|87479.3|87524.2|87474.2|41
1629224680000|2021-08-17 18:24:40|87527.8|87477.8|87527.1|87477.1|87528.3|87478.3|87526.9|87476.9|42
1629224690000|2021-08-17 18:24:50|87527.3|87477.3|87527.1|87477.1|87528.3|87478.3|87526.6|87476.6|53
1629224700000|2021-08-17 18:25:00|87527.7|87477.7|87515.1|87490.1|87528.2|87491.6|87512|87476.3|28
1629224710000|2021-08-17 18:25:10|87515.3|87490.3|87514.5|87489.5|87527.7|87491.6|87514.5|87477.7|39
1629224720000|2021-08-17 18:25:20|87514.9|87489.9|87527.8|87477.8|87528.4|87491.4|87514.5|87475.8|31
1629224730000|2021-08-17 18:25:30|87527.3|87477.3|87544.4|87494.4|87546.6|87496.6|87521.5|87477.3|39
1629224740000|2021-08-17 18:25:40|87544.8|87494.8|87547.4|87497.4|87547.8|87497.8|87543.8|87493.8|36
1629224750000|2021-08-17 18:25:50|87547.6|87497.6|87546.9|87496.9|87548.2|87498.2|87546.4|87496.4|34
1629224760000|2021-08-17 18:26:00|87547|87497|87547.2|87497.2|87549.3|87499.3|87545.7|87495.7|37
1629224770000|2021-08-17 18:26:10|87547.1|87497.1|87547|87497|87548.2|87498.2|87546.8|87496.8|32
1629224780000|2021-08-17 18:26:20|87547.1|87497.1|87549.2|87499.2|87549.2|87499.2|87547.1|87497.1|29
1629224790000|2021-08-17 18:26:30|87549.6|87499.6|87548.9|87498.9|87549.6|87499.6|87548.2|87498.2|29
1629224800000|2021-08-17 18:26:40|87548.4|87498.4|87548.7|87498.7|87549.1|87499.1|87548.1|87498.1|21
1629224810000|2021-08-17 18:26:50|87548.5|87498.5|87544.9|87494.9|87549|87499|87543.2|87493.2|39
1629224820000|2021-08-17 18:27:00|87544.7|87494.7|87545.6|87495.6|87546.1|87496.1|87544.3|87494.3|31
1629224830000|2021-08-17 18:27:10|87546|87496|87546.2|87496.2|87546.5|87496.5|87544.7|87494.7|38
1629224840000|2021-08-17 18:27:20|87546.7|87496.7|87546.4|87496.4|87547.5|87510.9|87534.1|87494|54
1629224850000|2021-08-17 18:27:30|87545.7|87495.7|87546.6|87496.6|87547.9|87511.2|87534|87495.3|43
1629224860000|2021-08-17 18:27:40|87546.4|87496.4|87548.2|87498.2|87549.5|87499.5|87546.4|87496.4|52
1629224870000|2021-08-17 18:27:50|87547.9|87497.9|87549.2|87499.2|87550.7|87500.7|87547.5|87497.5|44
1629224880000|2021-08-17 18:28:00|87549.3|87499.3|87550.1|87500.1|87550.9|87500.9|87549.1|87499.1|38
1629224890000|2021-08-17 18:28:10|87550.7|87500.7|87539.1|87514.1|87551.8|87514.8|87536.5|87500.4|36
1629224900000|2021-08-17 18:28:20|87539.3|87514.3|87539.4|87514.4|87539.8|87514.8|87538.8|87513.8|22
1629224910000|2021-08-17 18:28:30|87539|87514|87540.5|87515.5|87541|87516|87538.1|87513.1|51
1629224920000|2021-08-17 18:28:40|87539.9|87514.9|87539.2|87514.2|87541.6|87516.6|87539.2|87514.2|49
1629224930000|2021-08-17 18:28:50|87539.4|87514.4|87540|87515|87540.3|87515.3|87539.2|87514.2|27
1629224940000|2021-08-17 18:29:00|87540.2|87515.2|87539.9|87514.9|87540.5|87515.5|87539.5|87514.5|19
1629224950000|2021-08-17 18:29:10|87539.8|87514.8|87540.4|87515.4|87541.4|87516.4|87539.8|87514.8|32
1629224960000|2021-08-17 18:29:20|87540.1|87515.1|87539.7|87514.7|87540.7|87515.7|87539.5|87514.5|19
1629224970000|2021-08-17 18:29:30|87539.8|87514.8|87540.1|87515.1|87541.7|87516.7|87539.4|87514.4|21
1629224980000|2021-08-17 18:29:40|87539.7|87514.7|87539.6|87514.6|87540.1|87515.1|87538.7|87513.7|17
1629224990000|2021-08-17 18:29:50|87539.5|87514.5|87538.1|87513.1|87540.5|87515.5|87537.5|87512.5|35
1629225000000|2021-08-17 18:30:00|87538.5|87513.5|87538.2|87513.2|87539.7|87514.7|87536.2|87511.2|47
1629225010000|2021-08-17 18:30:10|87539.1|87514.1|87538.8|87513.8|87539.6|87514.6|87538.4|87513.4|31
1629225020000|2021-08-17 18:30:20|87538.7|87513.7|87538.8|87513.8|87539.4|87514.4|87538.3|87513.3|27
1629225030000|2021-08-17 18:30:30|87538.3|87513.3|87539.4|87514.4|87539.9|87514.9|87538.3|87513.3|18
1629225040000|2021-08-17 18:30:40|87539.1|87514.1|87546.8|87521.8|87556.5|87521.8|87538.5|87504.3|44
1629225050000|2021-08-17 18:30:50|87545.6|87520.6|87546.4|87521.4|87547.4|87522.4|87545.5|87520.5|38
1629225060000|2021-08-17 18:31:00|87546.2|87521.2|87547.1|87522.1|87548|87523|87545.4|87520.4|39
1629225070000|2021-08-17 18:31:10|87547|87522|87547|87522|87548.3|87523.3|87547|87522|39
1629225080000|2021-08-17 18:31:20|87547.1|87522.1|87547.9|87522.9|87548.6|87523.6|87546.8|87521.8|38
1629225090000|2021-08-17 18:31:30|87547.8|87522.8|87546.8|87521.8|87548.1|87523.1|87546.8|87521.8|26
1629225100000|2021-08-17 18:31:40|87546.7|87521.7|87555.9|87505.9|87556.7|87522.2|87546.2|87505.2|38
1629225110000|2021-08-17 18:31:50|87556.2|87506.2|87556.9|87506.9|87558.8|87508.8|87556.2|87506.2|43
1629225120000|2021-08-17 18:32:00|87557.1|87507.1|87556.4|87506.4|87557.2|87507.2|87555.7|87505.7|46
1629225130000|2021-08-17 18:32:10|87556.5|87506.5|87544.7|87519.7|87557.1|87520.6|87543.8|87505.8|36
1629225140000|2021-08-17 18:32:20|87544.5|87519.5|87545.5|87520.5|87546.1|87521.1|87544.3|87519.3|35
1629225150000|2021-08-17 18:32:30|87545.4|87520.4|87545.1|87520.1|87546|87521|87543.8|87518.8|44
1629225160000|2021-08-17 18:32:40|87545|87520|87546.2|87521.2|87546.5|87521.5|87544.8|87519.8|36
1629225170000|2021-08-17 18:32:50|87545.7|87520.7|87544.8|87519.8|87546|87521|87544.5|87519.5|19
1629225180000|2021-08-17 18:33:00|87544.9|87519.9|87543.6|87518.6|87546.6|87521.6|87543.5|87518.5|41
1629225190000|2021-08-17 18:33:10|87543.5|87518.5|87544.5|87519.5|87545.6|87520.6|87543.1|87518.1|34
1629225200000|2021-08-17 18:33:20|87545.1|87520.1|87544.9|87519.9|87546.4|87521.4|87543.4|87518.4|26
1629225210000|2021-08-17 18:33:30|87545.9|87520.9|87544.9|87519.9|87546.3|87521.3|87544.4|87519.4|31
1629225220000|2021-08-17 18:33:40|87545.1|87520.1|87547|87522|87547.2|87522.2|87544.5|87519.5|27
1629225230000|2021-08-17 18:33:50|87546.9|87521.9|87547.7|87522.7|87548|87523|87545.2|87520.2|38
1629225240000|2021-08-17 18:34:00|87547.8|87522.8|87547.4|87522.4|87548.5|87523.5|87547|87522|40
1629225250000|2021-08-17 18:34:10|87547.5|87522.5|87546.8|87521.8|87547.5|87522.5|87546.4|87521.4|28
1629225260000|2021-08-17 18:34:20|87546.7|87521.7|87547.7|87522.7|87548.7|87523.7|87546.7|87521.7|40
1629225270000|2021-08-17 18:34:30|87547.8|87522.8|87547.8|87522.8|87548.8|87523.8|87547.3|87522.3|40
1629225280000|2021-08-17 18:34:40|87548|87523|87545.3|87520.3|87548.5|87523.5|87544.3|87519.3|46
1629225290000|2021-08-17 18:34:50|87545.6|87520.6|87543|87518|87547|87522|87542.6|87517.6|47
1629225300000|2021-08-17 18:35:00|87542.8|87517.8|87554.4|87504.4|87555.7|87517.8|87542.5|87504.1|36
1629225310000|2021-08-17 18:35:10|87554.3|87504.3|87555.2|87505.2|87555.4|87505.4|87554|87504|34
1629225320000|2021-08-17 18:35:20|87555.3|87505.3|87543.2|87518.2|87556.5|87519.4|87542.8|87504.6|40
1629225330000|2021-08-17 18:35:30|87543.3|87518.3|87543.4|87518.4|87545.7|87520.7|87542.7|87517.7|51
1629225340000|2021-08-17 18:35:40|87543.2|87518.2|87547.2|87522.2|87558.1|87523.1|87543.2|87506.9|57
1629225350000|2021-08-17 18:35:50|87547.7|87522.7|87548.6|87523.6|87549.2|87524.2|87546.5|87521.5|53
1629225360000|2021-08-17 18:36:00|87548.9|87523.9|87553.4|87528.4|87553.5|87528.5|87548.9|87523.9|52
1629225370000|2021-08-17 18:36:10|87553.6|87528.6|87567.3|87517.3|87568.1|87529.8|87552|87516.9|36
1629225380000|2021-08-17 18:36:20|87567.5|87517.5|87568.1|87518.1|87568.7|87518.7|87567.1|87517.1|56
1629225390000|2021-08-17 18:36:30|87567.9|87517.9|87566.8|87516.8|87569|87519|87564.1|87514.1|56
1629225400000|2021-08-17 18:36:40|87566.9|87516.9|87565.2|87515.2|87567.7|87517.7|87564.8|87514.8|35
1629225410000|2021-08-17 18:36:50|87565.3|87515.3|87567.3|87517.3|87569|87519|87565.2|87515.2|59
1629225420000|2021-08-17 18:37:00|87567|87517|87562.7|87512.7|87567|87517|87561.6|87511.6|52
1629225430000|2021-08-17 18:37:10|87562.3|87512.3|87557.9|87507.9|87563.2|87513.2|87557.5|87507.5|58
1629225440000|2021-08-17 18:37:20|87558.5|87508.5|87559.7|87509.7|87561.8|87511.8|87557.2|87507.2|45
1629225450000|2021-08-17 18:37:30|87560.1|87510.1|87559.7|87509.7|87560.9|87510.9|87558.1|87508.1|45
1629225460000|2021-08-17 18:37:40|87559.4|87509.4|87557.9|87507.9|87559.6|87509.6|87557.4|87507.4|36
1629225470000|2021-08-17 18:37:50|87557.2|87507.2|87557.6|87507.6|87558.4|87508.4|87557.1|87507.1|39
1629225480000|2021-08-17 18:38:00|87557.7|87507.7|87560.7|87510.7|87561.3|87511.3|87557.2|87507.2|34
1629225490000|2021-08-17 18:38:10|87561.1|87511.1|87562.2|87512.2|87562.8|87512.8|87560.5|87510.5|46
1629225500000|2021-08-17 18:38:20|87562.6|87512.6|87566.2|87516.2|87567.4|87517.4|87561.8|87511.8|57
1629225510000|2021-08-17 18:38:30|87565.9|87515.9|87567.3|87517.3|87568.1|87518.1|87565.4|87515.4|51
1629225520000|2021-08-17 18:38:40|87567.7|87517.7|87567.3|87517.3|87568.1|87518.1|87566.6|87516.6|44
1629225530000|2021-08-17 18:38:50|87567.5|87517.5|87567.7|87517.7|87568.9|87518.9|87566.5|87516.5|48
1629225540000|2021-08-17 18:39:00|87567.8|87517.8|87566.9|87516.9|87568.1|87518.1|87566.2|87516.2|45
1629225550000|2021-08-17 18:39:10|87567.1|87517.1|87567.2|87517.2|87567.6|87517.6|87566.2|87516.2|55
1629225560000|2021-08-17 18:39:20|87567.1|87517.1|87564.3|87514.3|87567.8|87517.8|87563.7|87513.7|50
1629225570000|2021-08-17 18:39:30|87564|87514|87564.4|87514.4|87565.1|87515.1|87563.8|87513.8|45
1629225580000|2021-08-17 18:39:40|87564.5|87514.5|87564.6|87514.6|87565.4|87515.4|87563.8|87513.8|44
1629225590000|2021-08-17 18:39:50|87564.8|87514.8|87565.8|87515.8|87566.1|87516.1|87564.5|87514.5|30
1629225600000|2021-08-17 18:40:00|87565.9|87515.9|87564.9|87514.9|87567.2|87517.2|87564.8|87514.8|50
1629225610000|2021-08-17 18:40:10|87565|87515|87569|87519|87569.9|87519.9|87564.9|87514.9|51
1629225620000|2021-08-17 18:40:20|87568.8|87518.8|87569|87519|87569.6|87519.6|87567.9|87517.9|49
1629225630000|2021-08-17 18:40:30|87568.8|87518.8|87568.8|87518.8|87569.8|87519.8|87567.6|87517.6|32
1629225640000|2021-08-17 18:40:40|87568.6|87518.6|87569|87519|87570|87520|87567.5|87517.5|52
1629225650000|2021-08-17 18:40:50|87569.5|87519.5|87568.8|87518.8|87570.4|87520.4|87568.1|87518.1|46
1629225660000|2021-08-17 18:41:00|87567.3|87517.3|87567.5|87517.5|87569.2|87530.7|87552.7|87515.6|52
1629225670000|2021-08-17 18:41:10|87567.7|87517.7|87568.7|87518.7|87569.2|87519.2|87566.2|87516.2|72
1629225680000|2021-08-17 18:41:20|87569.1|87519.1|87568.5|87518.5|87569.4|87519.4|87566.8|87516.8|59
1629225690000|2021-08-17 18:41:30|87568.4|87518.4|87566.2|87516.2|87569.1|87519.1|87566.2|87516.2|46
1629225700000|2021-08-17 18:41:40|87566.8|87516.8|87566.6|87516.6|87569.4|87519.4|87566.1|87516.1|63
1629225710000|2021-08-17 18:41:50|87567.6|87517.6|87574.2|87524.2|87575.5|87535.3|87560.3|87517|64
1629225720000|2021-08-17 18:42:00|87574.1|87524.1|87571.2|87521.2|87575.3|87525.3|87569.8|87519.8|54
1629225730000|2021-08-17 18:42:10|87571|87521|87572.6|87522.6|87573|87523|87570.4|87520.4|39
1629225740000|2021-08-17 18:42:20|87572.1|87522.1|87572|87522|87572.6|87522.6|87571|87521|34
1629225750000|2021-08-17 18:42:30|87572.5|87522.5|87573.7|87523.7|87574.6|87524.6|87571.6|87521.6|37
1629225760000|2021-08-17 18:42:40|87573.5|87523.5|87572.4|87522.4|87573.8|87523.8|87571.8|87521.8|42
1629225770000|2021-08-17 18:42:50|87572.3|87522.3|87573.6|87523.6|87573.9|87523.9|87571.7|87521.7|32
1629225780000|2021-08-17 18:43:00|87572.7|87522.7|87571.6|87521.6|87573.3|87523.3|87571.5|87521.5|32
1629225790000|2021-08-17 18:43:10|87572|87522|87573.2|87523.2|87573.3|87523.3|87571.3|87521.3|30
1629225800000|2021-08-17 18:43:20|87573|87523|87572.7|87522.7|87573.5|87523.5|87572|87522|38
1629225810000|2021-08-17 18:43:30|87572.5|87522.5|87572.9|87522.9|87573.2|87523.2|87572.2|87522.2|22
1629225820000|2021-08-17 18:43:40|87572.3|87522.3|87572.9|87522.9|87573.5|87523.5|87572|87522|36
1629225830000|2021-08-17 18:43:50|87573|87523|87571.9|87521.9|87573.4|87523.4|87571.3|87521.3|31
1629225840000|2021-08-17 18:44:00|87572|87522|87572.7|87522.7|87573.6|87523.6|87571.4|87521.4|30
1629225850000|2021-08-17 18:44:10|87572.2|87522.2|87575.9|87525.9|87577.4|87527.4|87572|87522|36
1629225860000|2021-08-17 18:44:20|87575.2|87525.2|87575.3|87525.3|87575.5|87525.5|87574|87524|29
1629225870000|2021-08-17 18:44:30|87575.2|87525.2|87569.3|87519.3|87575.2|87525.2|87568.8|87518.8|47
1629225880000|2021-08-17 18:44:40|87569.1|87519.1|87577.4|87527.4|87580.4|87538.3|87563.1|87518.9|51
1629225890000|2021-08-17 18:44:50|87577.9|87527.9|87558.6|87533.6|87577.9|87534.4|87558.4|87519.5|64
1629225900000|2021-08-17 18:45:00|87571.2|87521.2|87567.9|87517.9|87571.2|87521.2|87566.7|87516.7|49
1629225910000|2021-08-17 18:45:10|87567.5|87517.5|87570.6|87520.6|87571.8|87521.8|87567.3|87517.3|64
1629225920000|2021-08-17 18:45:20|87572|87522|87571.5|87521.5|87573.1|87523.1|87570|87520|56
1629225930000|2021-08-17 18:45:30|87572.3|87522.3|87574.4|87524.4|87575.5|87525.5|87571.3|87521.3|56
1629225940000|2021-08-17 18:45:40|87574|87524|87558.4|87533.4|87575|87534.4|87557.1|87519.1|55
1629225950000|2021-08-17 18:45:50|87558.7|87533.7|87568.5|87518.5|87569|87533.7|87554.3|87517.8|51
1629225960000|2021-08-17 18:46:00|87568.7|87518.7|87551.5|87526.5|87568.9|87528.3|87550.6|87513.3|61
1629225970000|2021-08-17 18:46:10|87552.6|87527.6|87561.6|87511.6|87564.2|87527.6|87549.7|87511.6|53
1629225980000|2021-08-17 18:46:20|87561.3|87511.3|87560.1|87510.1|87562.4|87512.4|87558|87508|42
1629225990000|2021-08-17 18:46:30|87560.3|87510.3|87549.2|87524.2|87562.5|87524.2|87549.2|87509.6|46
1629226000000|2021-08-17 18:46:40|87549.3|87524.3|87560.8|87510.8|87561.5|87524.3|87547.2|87510.2|44
1629226010000|2021-08-17 18:46:50|87560.9|87510.9|87559.6|87509.6|87561.2|87511.2|87559.2|87509.2|37
1629226020000|2021-08-17 18:47:00|87559.9|87509.9|87559.9|87509.9|87560.9|87510.9|87559.6|87509.6|27
1629226030000|2021-08-17 18:47:10|87560.1|87510.1|87547.6|87522.6|87560.1|87522.9|87546.7|87509|30
1629226040000|2021-08-17 18:47:20|87547.8|87522.8|87547.3|87522.3|87548.2|87523.2|87546.6|87521.6|32
1629226050000|2021-08-17 18:47:30|87548.9|87523.9|87555.4|87505.4|87556.8|87524.1|87542.7|87504.9|39
1629226060000|2021-08-17 18:47:40|87555.8|87505.8|87557.6|87507.6|87557.6|87507.6|87555|87505|33
1629226070000|2021-08-17 18:47:50|87557.1|87507.1|87559.5|87509.5|87560.1|87510.1|87555.9|87505.9|46
1629226080000|2021-08-17 18:48:00|87559.6|87509.6|87559.2|87509.2|87561.2|87511.2|87559.2|87509.2|35
1629226090000|2021-08-17 18:48:10|87559.4|87509.4|87559.3|87509.3|87559.8|87509.8|87558.6|87508.6|40
1629226100000|2021-08-17 18:48:20|87559.2|87509.2|87558|87508|87559.7|87509.7|87557|87507|31
1629226110000|2021-08-17 18:48:30|87558.3|87508.3|87555.5|87505.5|87558.3|87508.3|87554.9|87504.9|46
1629226120000|2021-08-17 18:48:40|87555.7|87505.7|87555.4|87505.4|87557.5|87520.5|87545.1|87504.7|39
1629226130000|2021-08-17 18:48:50|87555.5|87505.5|87555.6|87505.6|87557.6|87507.6|87555|87505|25
1629226140000|2021-08-17 18:49:00|87555.9|87505.9|87557.3|87507.3|87557.5|87507.5|87554.9|87504.9|25
1629226150000|2021-08-17 18:49:10|87557.1|87507.1|87542.6|87517.6|87557.2|87519.3|87542.6|87506.4|23
1629226160000|2021-08-17 18:49:20|87542.8|87517.8|87556.4|87506.4|87556.9|87520|87542.7|87505.6|35
1629226170000|2021-08-17 18:49:30|87556.6|87506.6|87554.6|87504.6|87556.6|87506.6|87554.2|87504.2|26
1629226180000|2021-08-17 18:49:40|87554.7|87504.7|87545.9|87520.9|87556|87521.1|87543|87504.4|40
1629226190000|2021-08-17 18:49:50|87545.6|87520.6|87549.7|87524.7|87560.6|87525.7|87545.5|87509.8|49
1629226200000|2021-08-17 18:50:00|87549.8|87524.8|87567|87517|87567.4|87525.6|87549.8|87514.1|48
1629226210000|2021-08-17 18:50:10|87567.1|87517.1|87561|87511|87567.9|87517.9|87560.1|87510.1|46
1629226220000|2021-08-17 18:50:20|87561.3|87511.3|87564.3|87514.3|87566.6|87528.2|87553.2|87510.5|37
1629226230000|2021-08-17 18:50:30|87564.7|87514.7|87564.5|87514.5|87566.4|87516.4|87563.8|87513.8|31
1629226240000|2021-08-17 18:50:40|87565.1|87515.1|87568.2|87518.2|87568.3|87518.3|87564.7|87514.7|38
1629226250000|2021-08-17 18:50:50|87568.5|87518.5|87567.4|87517.4|87568.5|87518.5|87566.3|87516.3|25
1629226260000|2021-08-17 18:51:00|87567.1|87517.1|87568|87518|87569.8|87519.8|87567.1|87517.1|27
1629226270000|2021-08-17 18:51:10|87567.9|87517.9|87566.8|87516.8|87572|87534.1|87557.5|87515.5|33
1629226280000|2021-08-17 18:51:20|87566.7|87516.7|87570.7|87520.7|87571.5|87536.8|87558.9|87516.5|50
1629226290000|2021-08-17 18:51:30|87571.2|87521.2|87570.7|87520.7|87571.8|87521.8|87568.9|87518.9|39
1629226300000|2021-08-17 18:51:40|87570.6|87520.6|87570.9|87520.9|87572.4|87522.4|87567.2|87517.2|44
1629226310000|2021-08-17 18:51:50|87571.1|87521.1|87571.2|87521.2|87573|87535.7|87558.8|87519.1|52
1629226320000|2021-08-17 18:52:00|87570.7|87520.7|87577.7|87527.7|87578.7|87528.7|87570.1|87520.1|51
1629226330000|2021-08-17 18:52:10|87577.8|87527.8|87575.3|87525.3|87578|87528|87575.2|87525.2|39
1629226340000|2021-08-17 18:52:20|87579.5|87529.5|87575.8|87525.8|87579.5|87529.5|87574.4|87524.4|42
1629226350000|2021-08-17 18:52:30|87575.7|87525.7|87574.7|87524.7|87575.7|87525.7|87573.8|87523.8|32
1629226360000|2021-08-17 18:52:40|87574.8|87524.8|87572.4|87522.4|87574.8|87524.8|87571.4|87521.4|43
1629226370000|2021-08-17 18:52:50|87572.8|87522.8|87572.3|87522.3|87573.6|87523.6|87570.7|87520.7|46
1629226380000|2021-08-17 18:53:00|87572.2|87522.2|87573.3|87523.3|87573.7|87523.7|87571.2|87521.2|38
1629226390000|2021-08-17 18:53:10|87573.2|87523.2|87576|87526|87579.3|87529.3|87573.2|87523.2|29
1629226400000|2021-08-17 18:53:20|87575.6|87525.6|87576.1|87526.1|87577.1|87527.1|87575.6|87525.6|19
1629226410000|2021-08-17 18:53:30|87575.9|87525.9|87577.2|87527.2|87577.3|87527.3|87575.8|87525.8|24
1629226420000|2021-08-17 18:53:40|87577.7|87527.7|87577.8|87527.8|87579.2|87529.2|87577.1|87527.1|35
1629226430000|2021-08-17 18:53:50|87577.7|87527.7|87580.8|87530.8|87582|87532|87576|87526|37
1629226440000|2021-08-17 18:54:00|87581.2|87531.2|87581.3|87531.3|87582.4|87532.4|87581.2|87531.2|40
1629226450000|2021-08-17 18:54:10|87581.1|87531.1|87582.6|87532.6|87583|87533|87580.3|87530.3|31
1629226460000|2021-08-17 18:54:20|87582.4|87532.4|87580.5|87530.5|87582.4|87532.4|87580.4|87530.4|20
1629226470000|2021-08-17 18:54:30|87580.4|87530.4|87580.7|87530.7|87581.3|87531.3|87579.7|87529.7|27
1629226480000|2021-08-17 18:54:40|87580.9|87530.9|87581.4|87531.4|87582|87532|87580.2|87530.2|19
1629226490000|2021-08-17 18:54:50|87582.6|87532.6|87581.6|87531.6|87582.7|87532.7|87581.1|87531.1|28
1629226500000|2021-08-17 18:55:00|87581|87531|87581.1|87531.1|87585.3|87535.3|87580.6|87530.6|42
1629226510000|2021-08-17 18:55:10|87580.7|87530.7|87581|87531|87581.9|87531.9|87580.7|87530.7|25
1629226520000|2021-08-17 18:55:20|87581.6|87531.6|87581.4|87531.4|87581.9|87531.9|87580.2|87530.2|34
1629226530000|2021-08-17 18:55:30|87581|87531|87582.8|87532.8|87586.6|87536.6|87581|87531|40
1629226540000|2021-08-17 18:55:40|87582.7|87532.7|87581.7|87531.7|87583.7|87545.1|87567.8|87529.1|50
1629226550000|2021-08-17 18:55:50|87582.7|87532.7|87579.5|87529.5|87583.3|87533.3|87578.6|87528.6|51
1629226560000|2021-08-17 18:56:00|87579.4|87529.4|87579.2|87529.2|87583.2|87533.2|87578.8|87528.8|47
1629226570000|2021-08-17 18:56:10|87579.4|87529.4|87578.8|87528.8|87579.7|87529.7|87578.1|87528.1|34
1629226580000|2021-08-17 18:56:20|87578.7|87528.7|87595.3|87545.3|87597|87547|87578.7|87528.7|60
1629226590000|2021-08-17 18:56:30|87594.9|87544.9|87599.3|87549.3|87600.1|87550.1|87594.6|87544.6|48
1629226600000|2021-08-17 18:56:40|87599.1|87549.1|87606.8|87556.8|87607.3|87557.3|87599.1|87549.1|44
1629226610000|2021-08-17 18:56:50|87606.5|87556.5|87605.7|87555.7|87606.5|87556.5|87604.8|87554.8|37
1629226620000|2021-08-17 18:57:00|87605.8|87555.8|87603.9|87553.9|87606.1|87556.1|87601.5|87551.5|56
1629226630000|2021-08-17 18:57:10|87603.8|87553.8|87603.3|87553.3|87605.4|87555.4|87602.2|87552.2|54
1629226640000|2021-08-17 18:57:20|87603.1|87553.1|87598.7|87548.7|87603.6|87553.6|87597.8|87547.8|66
1629226650000|2021-08-17 18:57:30|87599.7|87549.7|87599.2|87549.2|87600.6|87550.6|87598.3|87548.3|49
1629226660000|2021-08-17 18:57:40|87598.9|87548.9|87590.8|87565.8|87603.9|87566.2|87588.9|87548.8|49
1629226670000|2021-08-17 18:57:50|87590.9|87565.9|87598.2|87548.2|87598.2|87566.4|87589.3|87544.5|37
1629226680000|2021-08-17 18:58:00|87597.7|87547.7|87599|87549|87599.4|87549.4|87595.7|87545.7|36
1629226690000|2021-08-17 18:58:10|87598.9|87548.9|87588.7|87538.7|87599.4|87562.4|87586.1|87538.7|50
1629226700000|2021-08-17 18:58:20|87587.3|87537.3|87576.4|87551.4|87591.7|87553.1|87576.4|87537.3|49
1629226710000|2021-08-17 18:58:30|87576.2|87551.2|87589.7|87539.7|87590.6|87552.8|87576.2|87539.1|35
1629226720000|2021-08-17 18:58:40|87589.9|87539.9|87576.6|87551.6|87589.9|87551.6|87573.9|87534.6|45
1629226730000|2021-08-17 18:58:50|87576.8|87551.8|87591|87541|87591.7|87554.4|87575.9|87538.9|51
1629226740000|2021-08-17 18:59:00|87590.3|87540.3|87579.4|87554.4|87591.5|87554.7|87577.2|87539.1|40
1629226750000|2021-08-17 18:59:10|87579.1|87554.1|87579.8|87554.8|87579.9|87554.9|87576.8|87551.8|49
1629226760000|2021-08-17 18:59:20|87579.7|87554.7|87578.7|87553.7|87581.6|87556.6|87577.8|87552.8|39
1629226770000|2021-08-17 18:59:30|87579.6|87554.6|87580|87555|87581.5|87556.5|87578.2|87553.2|53
1629226780000|2021-08-17 18:59:40|87579.5|87554.5|87578.7|87553.7|87580.9|87555.9|87578.4|87553.4|47
1629226790000|2021-08-17 18:59:50|87578.4|87553.4|87568.8|87543.8|87587.9|87553.4|87568.7|87533.2|61
1629226800000|2021-08-17 19:00:00|87568.5|87543.5|87568.7|87543.7|87569.5|87544.5|87567|87542|56
1629226810000|2021-08-17 19:00:10|87568.8|87543.8|87582.2|87532.2|87583.6|87544.6|87568.8|87531|40
1629226820000|2021-08-17 19:00:20|87582.9|87532.9|87574.7|87549.7|87585.3|87550.2|87573.1|87532.7|41
1629226830000|2021-08-17 19:00:30|87575.4|87550.4|87578.6|87553.6|87578.6|87553.6|87573.8|87548.8|36
1629226840000|2021-08-17 19:00:40|87578.5|87553.5|87579.2|87554.2|87579.8|87554.8|87577.8|87552.8|36
1629226850000|2021-08-17 19:00:50|87579.1|87554.1|87600|87550|87600.3|87559.9|87577.9|87543.1|44
1629226860000|2021-08-17 19:01:00|87599.8|87549.8|87613.3|87563.3|87613.3|87563.3|87599.7|87549.7|49
1629226870000|2021-08-17 19:01:10|87613.5|87563.5|87625.1|87575.1|87626.3|87576.3|87613.3|87563.3|58
1629226880000|2021-08-17 19:01:20|87625|87575|87622.8|87572.8|87626.4|87576.4|87622.1|87572.1|48
1629226890000|2021-08-17 19:01:30|87623.1|87573.1|87622.7|87572.7|87625.2|87575.2|87622.7|87572.7|34
1629226900000|2021-08-17 19:01:40|87622.9|87572.9|87625.4|87575.4|87628.4|87578.4|87622.9|87572.9|50
1629226910000|2021-08-17 19:01:50|87624.7|87574.7|87620.4|87570.4|87626|87576|87617.5|87567.5|47
1629226920000|2021-08-17 19:02:00|87620.1|87570.1|87605.9|87580.9|87620.7|87582.3|87604.5|87569.9|44
1629226930000|2021-08-17 19:02:10|87605.3|87580.3|87599.5|87574.5|87618.8|87582.4|87597.6|87558.5|58
1629226940000|2021-08-17 19:02:20|87599.2|87574.2|87606.2|87556.2|87611.5|87575.4|87597.2|87553.4|58
1629226950000|2021-08-17 19:02:30|87605.9|87555.9|87587.8|87537.8|87605.9|87568.9|87587.8|87537.8|54
1629226960000|2021-08-17 19:02:40|87586.9|87536.9|87588.3|87538.3|87588.4|87538.4|87585.5|87535.5|48
1629226970000|2021-08-17 19:02:50|87586.5|87536.5|87583.6|87533.6|87586.7|87536.7|87582.8|87532.8|40
1629226980000|2021-08-17 19:03:00|87583|87533|87583.3|87533.3|87584.6|87534.6|87582|87532|34
1629226990000|2021-08-17 19:03:10|87583|87533|87585.2|87535.2|87586.6|87536.6|87582.4|87532.4|39
1629227000000|2021-08-17 19:03:20|87585|87535|87590|87540|87592|87553.6|87577.2|87534.1|50
1629227010000|2021-08-17 19:03:30|87592.1|87542.1|87603.4|87553.4|87603.5|87553.5|87590.6|87540.6|58
1629227020000|2021-08-17 19:03:40|87603.2|87553.2|87612.7|87562.7|87615.2|87565.2|87603.1|87553.1|55
1629227030000|2021-08-17 19:03:50|87612.9|87562.9|87613.2|87563.2|87616.6|87566.6|87611.6|87561.6|35
1629227040000|2021-08-17 19:04:00|87613.5|87563.5|87612.3|87562.3|87613.5|87563.5|87610.8|87560.8|35
1629227050000|2021-08-17 19:04:10|87612.1|87562.1|87612.4|87562.4|87613|87563|87610.3|87560.3|35
1629227060000|2021-08-17 19:04:20|87611.9|87561.9|87612.2|87562.2|87613.1|87563.1|87611|87561|25
1629227070000|2021-08-17 19:04:30|87612.3|87562.3|87608.2|87558.2|87613.3|87563.3|87606|87556|48
1629227080000|2021-08-17 19:04:40|87608.7|87558.7|87609.4|87559.4|87609.7|87559.7|87607.1|87557.1|45
1629227090000|2021-08-17 19:04:50|87609.2|87559.2|87609.1|87559.1|87609.6|87559.6|87608.6|87558.6|30
1629227100000|2021-08-17 19:05:00|87609.2|87559.2|87608.8|87558.8|87610.8|87572.2|87596.4|87557.5|47
1629227110000|2021-08-17 19:05:10|87608.9|87558.9|87608.3|87558.3|87610.6|87560.6|87607.8|87557.8|33
1629227120000|2021-08-17 19:05:20|87607.9|87557.9|87596.3|87571.3|87610|87572.9|87596.3|87557.5|35
1629227130000|2021-08-17 19:05:30|87597.3|87572.3|87595.9|87570.9|87597.9|87572.9|87595.8|87570.8|37
1629227140000|2021-08-17 19:05:40|87596.5|87571.5|87596|87571|87597.7|87572.7|87594.7|87569.7|39
1629227150000|2021-08-17 19:05:50|87595.7|87570.7|87593.8|87568.8|87597|87572|87593|87568|43
1629227160000|2021-08-17 19:06:00|87593.7|87568.7|87605.7|87555.7|87605.9|87568.9|87591.1|87554.1|37
1629227170000|2021-08-17 19:06:10|87606|87556|87593.2|87568.2|87606.1|87568.5|87592.1|87554.3|38
1629227180000|2021-08-17 19:06:20|87593.4|87568.4|87606.3|87556.3|87606.3|87569.1|87592.8|87554.6|27
1629227190000|2021-08-17 19:06:30|87606.1|87556.1|87605.2|87555.2|87606.1|87556.1|87604.5|87554.5|32
1629227200000|2021-08-17 19:06:40|87605.3|87555.3|87608.7|87558.7|87608.7|87571.1|87593.3|87554.2|33
1629227210000|2021-08-17 19:06:50|87609|87559|87606.4|87556.4|87609|87559|87605.7|87555.7|32
1629227220000|2021-08-17 19:07:00|87606.5|87556.5|87592.7|87567.7|87606.5|87570.1|87592.7|87555.8|31
1629227230000|2021-08-17 19:07:10|87592.9|87567.9|87593.1|87568.1|87606.8|87571.6|87591.9|87555.6|38
1629227240000|2021-08-17 19:07:20|87592.4|87567.4|87607.5|87557.5|87607.9|87570.7|87591.8|87555.4|41
1629227250000|2021-08-17 19:07:30|87608.2|87558.2|87607.6|87557.6|87608.2|87571.8|87594.6|87556.9|33
1629227260000|2021-08-17 19:07:40|87608.2|87558.2|87607.6|87557.6|87608.8|87572.3|87594.8|87556.6|35
1629227270000|2021-08-17 19:07:50|87607.4|87557.4|87594.1|87569.1|87608.3|87570|87593.9|87557.4|28
1629227280000|2021-08-17 19:08:00|87594|87569|87593.5|87568.5|87595.6|87570.6|87593.3|87568.3|41
1629227290000|2021-08-17 19:08:10|87593.3|87568.3|87605.9|87555.9|87607.2|87568.3|87593|87553.4|39
1629227300000|2021-08-17 19:08:20|87606|87556|87597.3|87572.3|87608.2|87572.5|87594.2|87555.4|36
1629227310000|2021-08-17 19:08:30|87597.2|87572.2|87607.2|87557.2|87609.7|87572.3|87594.2|87556.7|30
1629227320000|2021-08-17 19:08:40|87607.3|87557.3|87594.4|87569.4|87607.7|87570.5|87592.5|87554.5|54
1629227330000|2021-08-17 19:08:50|87594.5|87569.5|87606.8|87556.8|87606.8|87569.9|87592.9|87556.4|40
1629227340000|2021-08-17 19:09:00|87607|87557|87606.9|87556.9|87607.2|87557.2|87606.1|87556.1|32
1629227350000|2021-08-17 19:09:10|87607|87557|87606.8|87556.8|87607.6|87557.6|87605.9|87555.9|23
1629227360000|2021-08-17 19:09:20|87606.6|87556.6|87595.3|87570.3|87606.6|87570.7|87593.9|87556.3|30
1629227370000|2021-08-17 19:09:30|87595.5|87570.5|87606.5|87556.5|87606.8|87570.6|87593.6|87556.5|26
1629227380000|2021-08-17 19:09:40|87606.2|87556.2|87607.2|87557.2|87607.7|87557.7|87606.2|87556.2|12
1629227390000|2021-08-17 19:09:50|87607.1|87557.1|87606.9|87556.9|87607.7|87570|87593.5|87555.9|26
1629227400000|2021-08-17 19:10:00|87607.6|87557.6|87607.4|87557.4|87608.3|87558.3|87606.2|87556.2|17
1629227410000|2021-08-17 19:10:10|87607.3|87557.3|87607.9|87557.9|87607.9|87557.9|87606.2|87556.2|17
1629227420000|2021-08-17 19:10:20|87607.5|87557.5|87595.9|87570.9|87608.2|87570.9|87595.3|87557.5|12
1629227430000|2021-08-17 19:10:30|87596|87571|87596.3|87571.3|87608.6|87571.6|87594.6|87557.5|18
1629227440000|2021-08-17 19:10:40|87596.2|87571.2|87596.3|87571.3|87596.5|87571.5|87594.5|87569.5|29
1629227450000|2021-08-17 19:10:50|87596.5|87571.5|87591.7|87566.7|87597.1|87572.1|87591.3|87566.3|37
1629227460000|2021-08-17 19:11:00|87591.5|87566.5|87592.5|87567.5|87593|87568|87590.9|87565.9|27
1629227470000|2021-08-17 19:11:10|87592.1|87567.1|87603.4|87553.4|87603.6|87567.1|87590.5|87552.2|36
1629227480000|2021-08-17 19:11:20|87603.1|87553.1|87604.1|87554.1|87604.2|87554.2|87602.3|87552.3|40
1629227490000|2021-08-17 19:11:30|87603.5|87553.5|87588.8|87563.8|87604.2|87563.8|87586.9|87549.6|37
1629227500000|2021-08-17 19:11:40|87588.5|87563.5|87589.8|87564.8|87591.4|87566.4|87587.7|87562.7|50
1629227510000|2021-08-17 19:11:50|87589.6|87564.6|87600.8|87550.8|87601.7|87564.6|87587.4|87550.7|56
1629227520000|2021-08-17 19:12:00|87601.9|87551.9|87590|87565|87601.9|87565.8|87587.7|87550.8|57
1629227530000|2021-08-17 19:12:10|87589.8|87564.8|87601.7|87551.7|87602.3|87565.2|87588.9|87550.9|39
1629227540000|2021-08-17 19:12:20|87602.1|87552.1|87601.5|87551.5|87602.6|87552.6|87600.6|87550.6|44
1629227550000|2021-08-17 19:12:30|87601.7|87551.7|87601.2|87551.2|87601.7|87551.7|87600|87550|32
1629227560000|2021-08-17 19:12:40|87601.1|87551.1|87603.5|87553.5|87603.5|87553.5|87600.1|87550.1|41
1629227570000|2021-08-17 19:12:50|87603.3|87553.3|87600.4|87550.4|87603.5|87553.5|87599.4|87549.4|39
1629227580000|2021-08-17 19:13:00|87600.1|87550.1|87600.6|87550.6|87601.1|87551.1|87599.4|87549.4|33
1629227590000|2021-08-17 19:13:10|87599.5|87549.5|87600.4|87550.4|87600.5|87550.5|87599.5|87549.5|27
1629227600000|2021-08-17 19:13:20|87600.5|87550.5|87601|87551|87601|87551|87599.8|87549.8|22
1629227610000|2021-08-17 19:13:30|87600.8|87550.8|87588.9|87563.9|87602.1|87564.2|87588.5|87550.7|39
1629227620000|2021-08-17 19:13:40|87588.7|87563.7|87589.8|87564.8|87589.9|87564.9|87588.2|87563.2|38
1629227630000|2021-08-17 19:13:50|87589.7|87564.7|87589.8|87564.8|87590.5|87565.5|87589|87564|40
1629227640000|2021-08-17 19:14:00|87589.7|87564.7|87593.1|87568.1|87594.4|87569.4|87589.6|87564.6|37
1629227650000|2021-08-17 19:14:10|87593|87568|87594.9|87569.9|87595.5|87570.5|87593|87568|36
1629227660000|2021-08-17 19:14:20|87594.5|87569.5|87596.7|87571.7|87596.7|87571.7|87594.4|87569.4|21
1629227670000|2021-08-17 19:14:30|87596.4|87571.4|87594.5|87569.5|87596.6|87571.6|87594.5|87569.5|25
1629227680000|2021-08-17 19:14:40|87594.9|87569.9|87608.1|87558.1|87609.3|87571.7|87594.9|87558.1|19
1629227690000|2021-08-17 19:14:50|87608|87558|87609.2|87559.2|87609.4|87559.4|87608|87558|13
1629227700000|2021-08-17 19:15:00|87608.8|87558.8|87607.4|87557.4|87609.8|87559.8|87606.7|87556.7|24
1629227710000|2021-08-17 19:15:10|87608.2|87558.2|87608.9|87558.9|87609.3|87559.3|87607.4|87557.4|28
1629227720000|2021-08-17 19:15:20|87607.9|87557.9|87595.6|87570.6|87609.5|87571.1|87594.6|87557.9|29
1629227730000|2021-08-17 19:15:30|87596|87571|87608.6|87558.6|87608.6|87572.6|87594.9|87557.9|48
1629227740000|2021-08-17 19:15:40|87608.5|87558.5|87605.5|87555.5|87608.5|87558.5|87604.8|87554.8|35
1629227750000|2021-08-17 19:15:50|87605.6|87555.6|87610.3|87560.3|87610.3|87569.2|87593.6|87555.5|32
1629227760000|2021-08-17 19:16:00|87597.9|87572.9|87597.2|87572.2|87598.7|87573.7|87595.5|87570.5|36
1629227770000|2021-08-17 19:16:10|87597.3|87572.3|87598|87573|87598.4|87573.4|87596.6|87571.6|28
1629227780000|2021-08-17 19:16:20|87597.8|87572.8|87597.9|87572.9|87598.4|87573.4|87597.7|87572.7|24
1629227790000|2021-08-17 19:16:30|87595.6|87570.6|87596.8|87571.8|87598.1|87573.1|87595.5|87570.5|34
1629227800000|2021-08-17 19:16:40|87597.9|87572.9|87594.6|87569.6|87609.5|87573.5|87593.4|87555.7|46
1629227810000|2021-08-17 19:16:50|87594.5|87569.5|87607.9|87557.9|87609|87569.5|87592.9|87557|38
1629227820000|2021-08-17 19:17:00|87607.7|87557.7|87592.8|87567.8|87608|87569.5|87584.8|87552.2|52
1629227830000|2021-08-17 19:17:10|87593|87568|87590.7|87565.7|87606.7|87568|87589.9|87555.6|51
1629227840000|2021-08-17 19:17:20|87591.8|87566.8|87603.3|87553.3|87606|87567|87591.7|87552.5|50
1629227850000|2021-08-17 19:17:30|87603.8|87553.8|87590.9|87565.9|87606.2|87568.6|87590.8|87552.7|42
1629227860000|2021-08-17 19:17:40|87591.6|87566.6|87590.3|87565.3|87593.8|87568.8|87589.9|87564.9|58
1629227870000|2021-08-17 19:17:50|87590.1|87565.1|87604.7|87554.7|87605.7|87569|87589.9|87554.5|60
1629227880000|2021-08-17 19:18:00|87604.9|87554.9|87606.3|87556.3|87607.9|87557.9|87602.3|87552.3|56
1629227890000|2021-08-17 19:18:10|87605.6|87555.6|87593.1|87568.1|87606.4|87569.2|87590.9|87554|50
1629227900000|2021-08-17 19:18:20|87593.3|87568.3|87607.2|87557.2|87607.5|87569.8|87590|87557.2|49
1629227910000|2021-08-17 19:18:30|87607.6|87557.6|87606.1|87556.1|87607.6|87569.6|87591.8|87554.7|43
1629227920000|2021-08-17 19:18:40|87606|87556|87593.2|87568.2|87606.2|87569.8|87591.7|87556|29
1629227930000|2021-08-17 19:18:50|87593.4|87568.4|87594.5|87569.5|87595|87570|87593.4|87568.4|17
1629227940000|2021-08-17 19:19:00|87595.1|87570.1|87601.5|87551.5|87605.4|87570.1|87588.8|87551.2|46
1629227950000|2021-08-17 19:19:10|87600.1|87550.1|87601.8|87551.8|87604|87554|87600.1|87550.1|54
1629227960000|2021-08-17 19:19:20|87601.6|87551.6|87587.5|87562.5|87604|87565.6|87585.6|87548.3|53
1629227970000|2021-08-17 19:19:30|87586.6|87561.6|87587.6|87562.6|87601.9|87564.6|87586|87549.3|54
1629227980000|2021-08-17 19:19:40|87586.8|87561.8|87586.9|87561.9|87588.8|87563.8|87586|87561|42
1629227990000|2021-08-17 19:19:50|87587|87562|87589.2|87564.2|87590.3|87565.3|87586.7|87561.7|43
1629228000000|2021-08-17 19:20:00|87589.3|87564.3|87591|87566|87591.2|87566.2|87588.6|87563.6|34
1629228010000|2021-08-17 19:20:10|87589.6|87564.6|87589.4|87564.4|87604.5|87567|87586.4|87550.8|49
1629228020000|2021-08-17 19:20:20|87588.7|87563.7|87589.2|87564.2|87590.3|87565.3|87586.2|87561.2|55
1629228030000|2021-08-17 19:20:30|87589.3|87564.3|87588.9|87563.9|87590.2|87565.2|87585.4|87560.4|46
1629228040000|2021-08-17 19:20:40|87587.2|87562.2|87587.3|87562.3|87589.4|87564.4|87586.2|87561.2|38
1629228050000|2021-08-17 19:20:50|87587.4|87562.4|87586.7|87561.7|87587.7|87562.7|87586.5|87561.5|23
1629228060000|2021-08-17 19:21:00|87586.4|87561.4|87587.5|87562.5|87588.8|87563.8|87586.4|87561.4|44
1629228070000|2021-08-17 19:21:10|87587.6|87562.6|87586.6|87561.6|87588|87563|87586.4|87561.4|24
1629228080000|2021-08-17 19:21:20|87586.9|87561.9|87587.2|87562.2|87587.6|87562.6|87586|87561|18
1629228090000|2021-08-17 19:21:30|87587.1|87562.1|87587.6|87562.6|87589.3|87564.3|87585.5|87560.5|23
1629228100000|2021-08-17 19:21:40|87588.3|87563.3|87599.9|87549.9|87600.9|87563.3|87587.8|87549.5|24
1629228110000|2021-08-17 19:21:50|87600|87550|87586.4|87561.4|87601|87563.1|87586.3|87549.9|34
1629228120000|2021-08-17 19:22:00|87586|87561|87587.3|87562.3|87587.4|87562.4|87585.9|87560.9|30
1629228130000|2021-08-17 19:22:10|87587|87562|87586.3|87561.3|87587.9|87562.9|87586.3|87561.3|16
1629228140000|2021-08-17 19:22:20|87586.5|87561.5|87600.8|87550.8|87601.1|87563.5|87586.5|87550.7|35
1629228150000|2021-08-17 19:22:30|87601.4|87551.4|87588.4|87563.4|87601.4|87563.8|87588.1|87550.3|24
1629228160000|2021-08-17 19:22:40|87588.3|87563.3|87589.2|87564.2|87589.2|87564.2|87587.6|87562.6|27
1629228170000|2021-08-17 19:22:50|87589.3|87564.3|87589.5|87564.5|87589.6|87564.6|87588.8|87563.8|14
1629228180000|2021-08-17 19:23:00|87589|87564|87587.6|87562.6|87589|87564|87586.9|87561.9|33
1629228190000|2021-08-17 19:23:10|87588.1|87563.1|87589.1|87564.1|87589.1|87564.1|87587.4|87562.4|22
1629228200000|2021-08-17 19:23:20|87588.1|87563.1|87603.4|87553.4|87603.4|87567|87587.5|87552.2|40
1629228210000|2021-08-17 19:23:30|87602.5|87552.5|87602.2|87552.2|87602.8|87552.8|87601.4|87551.4|35
1629228220000|2021-08-17 19:23:40|87601.4|87551.4|87601.4|87551.4|87603.3|87553.3|87601|87551|34
1629228230000|2021-08-17 19:23:50|87601.2|87551.2|87601.1|87551.1|87603.3|87553.3|87600.6|87550.6|33
1629228240000|2021-08-17 19:24:00|87600.9|87550.9|87600|87550|87603|87562.6|87582.8|87549.5|52
1629228250000|2021-08-17 19:24:10|87599.7|87549.7|87600.7|87550.7|87600.8|87550.8|87599.6|87549.6|12
1629228260000|2021-08-17 19:24:20|87599.9|87549.9|87600.9|87550.9|87601.5|87551.5|87599.9|87549.9|11
1629228270000|2021-08-17 19:24:30|87601.2|87551.2|87601.4|87551.4|87601.8|87551.8|87600.7|87550.7|24
1629228280000|2021-08-17 19:24:40|87601.3|87551.3|87600.7|87550.7|87602.1|87565.4|87588.6|87550.3|29
1629228290000|2021-08-17 19:24:50|87601|87551|87600.9|87550.9|87602.3|87552.3|87600.4|87550.4|34
1629228300000|2021-08-17 19:25:00|87601.1|87551.1|87602.1|87552.1|87603.2|87553.2|87600.5|87550.5|41
1629228310000|2021-08-17 19:25:10|87602.3|87552.3|87601.1|87551.1|87602.3|87552.3|87601|87551|20
1629228320000|2021-08-17 19:25:20|87601.5|87551.5|87602|87552|87602|87552|87601|87551|24
1629228330000|2021-08-17 19:25:30|87602.1|87552.1|87602|87552|87602.4|87552.4|87601.7|87551.7|15
1629228340000|2021-08-17 19:25:40|87601.7|87551.7|87601.6|87551.6|87602.6|87552.6|87601.5|87551.5|16
1629228350000|2021-08-17 19:25:50|87602|87552|87601.7|87551.7|87602.8|87552.8|87601.3|87551.3|17
1629228360000|2021-08-17 19:26:00|87602|87552|87599.9|87549.9|87602.5|87552.5|87599|87549|34
1629228370000|2021-08-17 19:26:10|87600|87550|87598.9|87548.9|87600.6|87550.6|87598.2|87548.2|26
1629228380000|2021-08-17 19:26:20|87599.1|87549.1|87599.9|87549.9|87600.2|87550.2|87599|87549|17
1629228390000|2021-08-17 19:26:30|87600|87550|87600.7|87550.7|87600.7|87550.7|87599.1|87549.1|20
1629228400000|2021-08-17 19:26:40|87600.5|87550.5|87600.2|87550.2|87601|87551|87598.6|87548.6|37
1629228410000|2021-08-17 19:26:50|87601.2|87551.2|87596.8|87546.8|87601.5|87551.5|87596.3|87546.3|48
1629228420000|2021-08-17 19:27:00|87595.6|87545.6|87602.3|87552.3|87602.5|87552.5|87595.6|87545.6|46
1629228430000|2021-08-17 19:27:10|87600.9|87550.9|87601.8|87551.8|87603.4|87553.4|87600.9|87550.9|24
1629228440000|2021-08-17 19:27:20|87601.3|87551.3|87602.1|87552.1|87602.9|87552.9|87600.7|87550.7|33
1629228450000|2021-08-17 19:27:30|87602|87552|87600|87550|87602.3|87552.3|87600|87550|25
1629228460000|2021-08-17 19:27:40|87600.3|87550.3|87601.8|87551.8|87601.8|87551.8|87599.8|87549.8|27
1629228470000|2021-08-17 19:27:50|87601.7|87551.7|87606.2|87556.2|87606.6|87565.8|87590.5|87551.5|35
1629228480000|2021-08-17 19:28:00|87606.1|87556.1|87606.8|87556.8|87606.9|87556.9|87605.2|87555.2|30
1629228490000|2021-08-17 19:28:10|87607|87557|87605.9|87555.9|87607.3|87557.3|87605.9|87555.9|25
1629228500000|2021-08-17 19:28:20|87604.9|87554.9|87605.9|87555.9|87606.8|87568.5|87593.1|87553.3|40
1629228510000|2021-08-17 19:28:30|87605.6|87555.6|87607.1|87557.1|87608.1|87558.1|87605.6|87555.6|24
1629228520000|2021-08-17 19:28:40|87606.5|87556.5|87606.6|87556.6|87607.4|87557.4|87606.4|87556.4|21
1629228530000|2021-08-17 19:28:50|87607.9|87557.9|87606.3|87556.3|87607.9|87569.1|87594.1|87555.9|28
1629228540000|2021-08-17 19:29:00|87606|87556|87592.7|87567.7|87606.9|87568.1|87590.5|87555.9|42
1629228550000|2021-08-17 19:29:10|87592.8|87567.8|87605.3|87555.3|87606.3|87568.7|87591|87554.4|34
1629228560000|2021-08-17 19:29:20|87593.3|87568.3|87593.2|87568.2|87594.4|87569.4|87590.8|87565.8|48
1629228570000|2021-08-17 19:29:30|87593.4|87568.4|87592.7|87567.7|87593.9|87568.9|87592.5|87567.5|24
1629228580000|2021-08-17 19:29:40|87592.9|87567.9|87593.5|87568.5|87594.8|87569.8|87592.3|87567.3|31
1629228590000|2021-08-17 19:29:50|87593.7|87568.7|87593.6|87568.6|87595|87570|87590.4|87565.4|28
1629228600000|2021-08-17 19:30:00|87593.3|87568.3|87606.4|87556.4|87606.8|87570|87589.9|87553.9|40
1629228610000|2021-08-17 19:30:10|87606.1|87556.1|87607|87557|87607.2|87568|87592.3|87554.6|29
1629228620000|2021-08-17 19:30:20|87606.9|87556.9|87607.1|87557.1|87607.8|87557.8|87605.8|87555.8|26
1629228630000|2021-08-17 19:30:30|87607.6|87557.6|87591.2|87566.2|87607.6|87569|87590.4|87555.6|29
1629228640000|2021-08-17 19:30:40|87591.6|87566.6|87591.1|87566.1|87592|87567|87589.7|87564.7|31
1629228650000|2021-08-17 19:30:50|87590.9|87565.9|87593.1|87568.1|87593.1|87568.1|87590.9|87565.9|11
1629228660000|2021-08-17 19:31:00|87593.2|87568.2|87606.8|87556.8|87607.2|87568.8|87593.2|87555.5|29
1629228670000|2021-08-17 19:31:10|87607.1|87557.1|87607.1|87557.1|87607.1|87557.1|87605.9|87555.9|20
1629228680000|2021-08-17 19:31:20|87607.2|87557.2|87607|87557|87610.4|87560.4|87607|87557|45
1629228690000|2021-08-17 19:31:30|87606.9|87556.9|87612.5|87562.5|87613.2|87563.2|87606.6|87556.6|32
1629228700000|2021-08-17 19:31:40|87612.3|87562.3|87611.8|87561.8|87612.3|87562.3|87611.6|87561.6|11
1629228710000|2021-08-17 19:31:50|87611.9|87561.9|87612.2|87562.2|87612.5|87572|87595.2|87560.9|32
1629228720000|2021-08-17 19:32:00|87612.4|87562.4|87616.4|87566.4|87617.2|87567.2|87611.1|87561.1|34
1629228730000|2021-08-17 19:32:10|87616.8|87566.8|87616.6|87566.6|87617.9|87567.9|87615.5|87565.5|36
1629228740000|2021-08-17 19:32:20|87616.5|87566.5|87616.3|87566.3|87616.9|87566.9|87615.1|87565.1|24
1629228750000|2021-08-17 19:32:30|87616.4|87566.4|87616.2|87566.2|87617.3|87567.3|87615.9|87565.9|23
1629228760000|2021-08-17 19:32:40|87616|87566|87616|87566|87616.7|87566.7|87615.3|87565.3|35
1629228770000|2021-08-17 19:32:50|87616.2|87566.2|87617.5|87567.5|87618.2|87568.2|87615.8|87565.8|31
1629228780000|2021-08-17 19:33:00|87617.7|87567.7|87616.9|87566.9|87617.9|87567.9|87615.4|87565.4|42
1629228790000|2021-08-17 19:33:10|87617.5|87567.5|87617.4|87567.4|87618.5|87568.5|87616.6|87566.6|33
1629228800000|2021-08-17 19:33:20|87617.5|87567.5|87617.4|87567.4|87617.5|87567.5|87616.3|87566.3|24
1629228810000|2021-08-17 19:33:30|87617.1|87567.1|87617.9|87567.9|87617.9|87567.9|87617|87567|20
1629228820000|2021-08-17 19:33:40|87617.8|87567.8|87616.4|87566.4|87619.5|87569.5|87616.4|87566.4|19
1629228830000|2021-08-17 19:33:50|87616.2|87566.2|87617.1|87567.1|87617.7|87567.7|87616.2|87566.2|20
1629228840000|2021-08-17 19:34:00|87616.7|87566.7|87615.5|87565.5|87617.4|87567.4|87613.3|87563.3|36
1629228850000|2021-08-17 19:34:10|87615.6|87565.6|87615.2|87565.2|87616.1|87566.1|87614.6|87564.6|17
1629228860000|2021-08-17 19:34:20|87615.1|87565.1|87616.6|87566.6|87616.6|87566.6|87614|87564|19
1629228870000|2021-08-17 19:34:30|87616.4|87566.4|87616.8|87566.8|87616.8|87566.8|87615.6|87565.6|24
1629228880000|2021-08-17 19:34:40|87616.7|87566.7|87613|87563|87616.7|87566.7|87611.8|87561.8|39
1629228890000|2021-08-17 19:34:50|87612.9|87562.9|87613.1|87563.1|87614.5|87564.5|87612.7|87562.7|24
1629228900000|2021-08-17 19:35:00|87614|87564|87615|87565|87615.2|87565.2|87614|87564|19
1629228910000|2021-08-17 19:35:10|87614.9|87564.9|87610.1|87560.1|87615.4|87565.4|87610.1|87560.1|26
1629228920000|2021-08-17 19:35:20|87609.6|87559.6|87611.8|87561.8|87612.1|87562.1|87609.6|87559.6|26
1629228930000|2021-08-17 19:35:30|87612.1|87562.1|87611.3|87561.3|87612.1|87562.1|87611|87561|18
1629228940000|2021-08-17 19:35:40|87611|87561|87604.5|87554.5|87616.4|87566.4|87602.2|87552.2|46
1629228950000|2021-08-17 19:35:50|87603.6|87553.6|87607.9|87557.9|87611|87561|87603.3|87553.3|47
1629228960000|2021-08-17 19:36:00|87608.2|87558.2|87608.3|87558.3|87609.1|87559.1|87607.4|87557.4|28
1629228970000|2021-08-17 19:36:10|87608.6|87558.6|87607.6|87557.6|87608.6|87558.6|87606.7|87556.7|22
1629228980000|2021-08-17 19:36:20|87607.4|87557.4|87608|87558|87608.8|87558.8|87607.4|87557.4|16
1629228990000|2021-08-17 19:36:30|87608.6|87558.6|87611.8|87561.8|87612.3|87562.3|87608.6|87558.6|28
1629229000000|2021-08-17 19:36:40|87611.7|87561.7|87609.7|87559.7|87611.7|87561.7|87608.3|87558.3|36
1629229010000|2021-08-17 19:36:50|87610.5|87560.5|87611.3|87561.3|87611.3|87561.3|87609.8|87559.8|23
1629229020000|2021-08-17 19:37:00|87610.9|87560.9|87610.4|87560.4|87611.3|87561.3|87610|87560|32
1629229030000|2021-08-17 19:37:10|87610.3|87560.3|87611.8|87561.8|87612.8|87562.8|87609.6|87559.6|25
1629229040000|2021-08-17 19:37:20|87612.1|87562.1|87610|87560|87612.9|87562.9|87609.2|87559.2|36
1629229050000|2021-08-17 19:37:30|87610.2|87560.2|87612.4|87562.4|87612.5|87562.5|87609.6|87559.6|29
1629229060000|2021-08-17 19:37:40|87612.1|87562.1|87610.3|87560.3|87612.5|87562.5|87608.5|87558.5|35
1629229070000|2021-08-17 19:37:50|87610.5|87560.5|87610|87560|87612|87562|87610|87560|32
1629229080000|2021-08-17 19:38:00|87610.1|87560.1|87611.5|87561.5|87611.5|87561.5|87610.1|87560.1|28
1629229090000|2021-08-17 19:38:10|87611.3|87561.3|87610.1|87560.1|87611.3|87561.3|87610.1|87560.1|24
1629229100000|2021-08-17 19:38:20|87610.3|87560.3|87610.7|87560.7|87611.9|87561.9|87607.7|87557.7|24
1629229110000|2021-08-17 19:38:30|87610.5|87560.5|87610.6|87560.6|87611.1|87561.1|87609.5|87559.5|31
1629229120000|2021-08-17 19:38:40|87611|87561|87610.4|87560.4|87611.2|87561.2|87609.6|87559.6|23
1629229130000|2021-08-17 19:38:50|87610.5|87560.5|87612.7|87562.7|87612.9|87571|87595.2|87559.9|29
1629229140000|2021-08-17 19:39:00|87612.8|87562.8|87610.5|87560.5|87613.5|87563.5|87610.2|87560.2|26
1629229150000|2021-08-17 19:39:10|87610.6|87560.6|87609.5|87559.5|87611.9|87561.9|87609.5|87559.5|12
1629229160000|2021-08-17 19:39:20|87610.7|87560.7|87610.4|87560.4|87610.9|87560.9|87609.6|87559.6|16
1629229170000|2021-08-17 19:39:30|87609.6|87559.6|87597.4|87572.4|87610.7|87572.4|87597.4|87559.1|17
1629229180000|2021-08-17 19:39:40|87611.3|87561.3|87609.4|87559.4|87612|87562|87609.1|87559.1|17
1629229190000|2021-08-17 19:39:50|87610.4|87560.4|87610.3|87560.3|87610.8|87560.8|87609.7|87559.7|19
1629229200000|2021-08-17 19:40:00|87610.5|87560.5|87613.9|87563.9|87614.7|87564.7|87610|87560|32
1629229210000|2021-08-17 19:40:10|87614.6|87564.6|87613.4|87563.4|87614.6|87564.6|87613.1|87563.1|24
1629229220000|2021-08-17 19:40:20|87613.5|87563.5|87614.1|87564.1|87614.7|87564.7|87613.2|87563.2|13
1629229230000|2021-08-17 19:40:30|87614|87564|87614.4|87564.4|87614.9|87564.9|87614|87564|15
1629229240000|2021-08-17 19:40:40|87613.6|87563.6|87613.9|87563.9|87615|87565|87612.3|87562.3|19
1629229250000|2021-08-17 19:40:50|87615|87565|87601.5|87576.5|87615.1|87576.5|87600.5|87562.8|15
1629229260000|2021-08-17 19:41:00|87601.4|87576.4|87613.4|87563.4|87615.2|87576.4|87601.4|87561.1|35
1629229270000|2021-08-17 19:41:10|87613.8|87563.8|87613.8|87563.8|87617.7|87567.7|87612.7|87562.7|29
1629229280000|2021-08-17 19:41:20|87613.3|87563.3|87616.6|87566.6|87618.3|87568.3|87613.2|87563.2|20
1629229290000|2021-08-17 19:41:30|87617.5|87567.5|87618|87568|87618.1|87568.1|87616.5|87566.5|22
1629229300000|2021-08-17 19:41:40|87618.1|87568.1|87616.9|87566.9|87618.5|87568.5|87616.3|87566.3|14
1629229310000|2021-08-17 19:41:50|87617.5|87567.5|87618.4|87568.4|87620.3|87570.3|87615.7|87565.7|28
1629229320000|2021-08-17 19:42:00|87618.5|87568.5|87616.9|87566.9|87619.7|87569.7|87616.9|87566.9|36
1629229330000|2021-08-17 19:42:10|87617|87567|87615.7|87565.7|87618.1|87575.3|87599.9|87564.3|34
1629229340000|2021-08-17 19:42:20|87616.2|87566.2|87616.7|87566.7|87618.7|87577.6|87602.1|87566.2|25
1629229350000|2021-08-17 19:42:30|87617.6|87567.6|87618.3|87568.3|87619|87569|87616.5|87566.5|23
1629229360000|2021-08-17 19:42:40|87618.5|87568.5|87619.5|87569.5|87619.9|87569.9|87617.2|87567.2|17
1629229370000|2021-08-17 19:42:50|87619.8|87569.8|87618.6|87568.6|87620.1|87570.1|87618.2|87568.2|25
1629229380000|2021-08-17 19:43:00|87619.2|87569.2|87620.3|87570.3|87621.7|87571.7|87619.1|87569.1|10
1629229390000|2021-08-17 19:43:10|87620.2|87570.2|87616.7|87566.7|87620.6|87570.6|87615|87565|41
1629229400000|2021-08-17 19:43:20|87616|87566|87616.7|87566.7|87617.4|87567.4|87615.1|87565.1|15
1629229410000|2021-08-17 19:43:30|87616.8|87566.8|87616.5|87566.5|87617.2|87567.2|87616.1|87566.1|16
1629229420000|2021-08-17 19:43:40|87616.4|87566.4|87612.9|87562.9|87616.8|87566.8|87612.6|87562.6|32
1629229430000|2021-08-17 19:43:50|87612.8|87562.8|87612.2|87562.2|87613.2|87563.2|87611.6|87561.6|30
1629229440000|2021-08-17 19:44:00|87611.9|87561.9|87612.2|87562.2|87612.5|87562.5|87611.6|87561.6|16
1629229450000|2021-08-17 19:44:10|87612.5|87562.5|87611.6|87561.6|87612.5|87562.5|87610.5|87560.5|17
1629229460000|2021-08-17 19:44:20|87611.4|87561.4|87614.8|87564.8|87615.1|87565.1|87610.2|87560.2|31
1629229470000|2021-08-17 19:44:30|87614.9|87564.9|87613.1|87563.1|87615.2|87565.2|87613.1|87563.1|14
1629229480000|2021-08-17 19:44:40|87613.6|87563.6|87615.7|87565.7|87616|87566|87613.6|87563.6|24
1629229490000|2021-08-17 19:44:50|87615.5|87565.5|87616.3|87566.3|87617.2|87567.2|87615.5|87565.5|19
1629229500000|2021-08-17 19:45:00|87615.9|87565.9|87616|87566|87618.3|87574|87598|87562.9|37
1629229510000|2021-08-17 19:45:10|87616.6|87566.6|87617.3|87567.3|87617.8|87567.8|87615|87565|31
1629229520000|2021-08-17 19:45:20|87617.1|87567.1|87617.3|87567.3|87618.2|87568.2|87616.6|87566.6|19
1629229530000|2021-08-17 19:45:30|87617|87567|87616|87566|87617.8|87567.8|87615.5|87565.5|22
1629229540000|2021-08-17 19:45:40|87616.5|87566.5|87617.3|87567.3|87617.4|87567.4|87616.1|87566.1|20
1629229550000|2021-08-17 19:45:50|87617.2|87567.2|87618.3|87568.3|87618.3|87568.3|87615.7|87565.7|19
1629229560000|2021-08-17 19:46:00|87618.2|87568.2|87617.7|87567.7|87618.5|87568.5|87616.9|87566.9|32
1629229570000|2021-08-17 19:46:10|87617.6|87567.6|87616.8|87566.8|87618.1|87568.1|87616.4|87566.4|18
1629229580000|2021-08-17 19:46:20|87616.7|87566.7|87616.7|87566.7|87617.7|87567.7|87616.7|87566.7|16
1629229590000|2021-08-17 19:46:30|87616.5|87566.5|87617|87567|87618.5|87568.5|87616.3|87566.3|17
1629229600000|2021-08-17 19:46:40|87616.9|87566.9|87614.3|87564.3|87616.9|87566.9|87612.5|87562.5|29
1629229610000|2021-08-17 19:46:50|87615.5|87565.5|87616.9|87566.9|87617.7|87567.7|87614.2|87564.2|27
1629229620000|2021-08-17 19:47:00|87616.7|87566.7|87614.8|87564.8|87616.7|87566.7|87614|87564|33
1629229630000|2021-08-17 19:47:10|87614.5|87564.5|87613.1|87563.1|87615.3|87565.3|87612.6|87562.6|34
1629229640000|2021-08-17 19:47:20|87612.7|87562.7|87613.2|87563.2|87613.9|87563.9|87612.1|87562.1|30
1629229650000|2021-08-17 19:47:30|87613.3|87563.3|87612.7|87562.7|87613.6|87563.6|87612.3|87562.3|23
1629229660000|2021-08-17 19:47:40|87612.6|87562.6|87611|87561|87612.6|87562.6|87610.9|87560.9|15
1629229670000|2021-08-17 19:47:50|87611.4|87561.4|87595.2|87570.2|87611.6|87570.8|87594.7|87557.3|25
1629229680000|2021-08-17 19:48:00|87595.5|87570.5|87609.2|87559.2|87610.7|87573.2|87595.5|87559.2|29
1629229690000|2021-08-17 19:48:10|87609.1|87559.1|87609.4|87559.4|87611.8|87572.4|87595.4|87558.4|37
1629229700000|2021-08-17 19:48:20|87610|87560|87610.3|87560.3|87610.6|87572.7|87595.8|87559.3|23
1629229710000|2021-08-17 19:48:30|87609.6|87559.6|87609.8|87559.8|87611.7|87573.1|87595.8|87559.3|19
1629229720000|2021-08-17 19:48:40|87611.4|87561.4|87611.8|87561.8|87613.3|87563.3|87611|87561|22
1629229730000|2021-08-17 19:48:50|87611.9|87561.9|87611.1|87561.1|87612.5|87562.5|87611.1|87561.1|22
1629229740000|2021-08-17 19:49:00|87611.3|87561.3|87607.3|87557.3|87611.9|87561.9|87607.1|87557.1|30
1629229750000|2021-08-17 19:49:10|87607.6|87557.6|87609.3|87559.3|87609.7|87559.7|87606.9|87556.9|25
1629229760000|2021-08-17 19:49:20|87609.4|87559.4|87608.3|87558.3|87609.4|87559.4|87608.3|87558.3|10
1629229770000|2021-08-17 19:49:30|87608.9|87558.9|87613.9|87563.9|87613.9|87563.9|87608.9|87558.9|29
1629229780000|2021-08-17 19:49:40|87614.4|87564.4|87611|87561|87615.1|87565.1|87610.6|87560.6|20
1629229790000|2021-08-17 19:49:50|87611.3|87561.3|87612.1|87562.1|87612.7|87562.7|87609.9|87559.9|14
1629229800000|2021-08-17 19:50:00|87611.7|87561.7|87609.3|87559.3|87615|87565|87588.9|87553.6|46
1629229810000|2021-08-17 19:50:10|87609.7|87559.7|87606.4|87556.4|87609.7|87559.7|87604.7|87554.7|47
1629229820000|2021-08-17 19:50:20|87606.5|87556.5|87589.8|87564.8|87607.1|87566|87588.5|87550.3|45
1629229830000|2021-08-17 19:50:30|87589.5|87564.5|87602.7|87552.7|87603.6|87566.2|87588.1|87551|43
1629229840000|2021-08-17 19:50:40|87602.6|87552.6|87591.8|87566.8|87604.6|87566.8|87589.7|87552.6|42
1629229850000|2021-08-17 19:50:50|87592.3|87567.3|87591.6|87566.6|87592.3|87567.3|87589.5|87564.5|27
1629229860000|2021-08-17 19:51:00|87590.8|87565.8|87591.7|87566.7|87592.8|87567.8|87590.6|87565.6|24
1629229870000|2021-08-17 19:51:10|87592|87567|87606.4|87556.4|87608.7|87568.2|87591.9|87555.5|36
1629229880000|2021-08-17 19:51:20|87606.3|87556.3|87597.3|87572.3|87608.1|87572.3|87593.7|87554.7|44
1629229890000|2021-08-17 19:51:30|87597.7|87572.7|87596.3|87571.3|87597.7|87572.7|87593.3|87568.3|28
1629229900000|2021-08-17 19:51:40|87596.6|87571.6|87598.1|87573.1|87598.1|87573.1|87594.6|87569.6|14
1629229910000|2021-08-17 19:51:50|87596.9|87571.9|87609.3|87559.3|87611.1|87572.3|87596.8|87556.8|28
1629229920000|2021-08-17 19:52:00|87609.2|87559.2|87607.2|87557.2|87609.7|87570.6|87592.3|87554.9|42
1629229930000|2021-08-17 19:52:10|87607.5|87557.5|87591.3|87566.3|87608.7|87568.7|87590.8|87557.5|24
1629229940000|2021-08-17 19:52:20|87591.4|87566.4|87590|87565|87592.8|87567.8|87589.4|87564.4|19
1629229950000|2021-08-17 19:52:30|87590.3|87565.3|87588.7|87563.7|87591.6|87566.6|87588.7|87563.7|22
1629229960000|2021-08-17 19:52:40|87589.3|87564.3|87589.3|87564.3|87590|87565|87588.8|87563.8|17
1629229970000|2021-08-17 19:52:50|87589.6|87564.6|87589.4|87564.4|87589.7|87564.7|87588.8|87563.8|11
1629229980000|2021-08-17 19:53:00|87590.8|87565.8|87589.9|87564.9|87590.9|87565.9|87589.4|87564.4|14
1629229990000|2021-08-17 19:53:10|87590.8|87565.8|87592.1|87542.1|87597.4|87567.4|87587.3|87537.3|54
1629230000000|2021-08-17 19:53:20|87591.4|87541.4|87591.8|87541.8|87593.7|87543.7|87589.1|87539.1|43
1629230010000|2021-08-17 19:53:30|87592.2|87542.2|87588|87538|87595|87545|87586.6|87536.6|35
1629230020000|2021-08-17 19:53:40|87588.9|87538.9|87587.4|87537.4|87590.1|87540.1|87587|87537|20
1629230030000|2021-08-17 19:53:50|87588.7|87538.7|87584.5|87534.5|87588.7|87547.9|87572.9|87533.5|30
1629230040000|2021-08-17 19:54:00|87582|87532|87582.7|87532.7|87588.1|87547.3|87570.4|87530.5|41
1629230050000|2021-08-17 19:54:10|87581.7|87531.7|87567.5|87542.5|87581.7|87543.7|87563.8|87525.9|38
1629230060000|2021-08-17 19:54:20|87567.8|87542.8|87563.6|87538.6|87569|87544|87563.6|87538.6|29
1629230070000|2021-08-17 19:54:30|87563.8|87538.8|87564.4|87539.4|87565.4|87540.4|87562.7|87537.7|30
1629230080000|2021-08-17 19:54:40|87564.5|87539.5|87566.6|87541.6|87567|87542|87563.3|87538.3|28
1629230090000|2021-08-17 19:54:50|87566.5|87541.5|87565.1|87540.1|87567.2|87542.2|87564.5|87539.5|32
1629230100000|2021-08-17 19:55:00|87565.7|87540.7|87565.3|87540.3|87577.3|87541.6|87563|87526.2|41
1629230110000|2021-08-17 19:55:10|87566|87541|87578.6|87528.6|87578.6|87541|87562.9|87526.5|26
1629230120000|2021-08-17 19:55:20|87579|87529|87563.1|87538.1|87579|87540.3|87562.6|87529|17
1629230130000|2021-08-17 19:55:30|87563|87538|87562.6|87537.6|87566.2|87541.2|87561.6|87536.6|18
1629230140000|2021-08-17 19:55:40|87562.5|87537.5|87563.1|87538.1|87566.7|87541.7|87562.3|87537.3|14
1629230150000|2021-08-17 19:55:50|87566|87541|87568.2|87543.2|87568.2|87543.2|87564|87539|27
1629230160000|2021-08-17 19:56:00|87565|87540|87565.6|87540.6|87583.3|87543.7|87564.5|87531.6|42
1629230170000|2021-08-17 19:56:10|87564.9|87539.9|87566.5|87541.5|87568.9|87543.9|87563.6|87538.6|38
1629230180000|2021-08-17 19:56:20|87567.2|87542.2|87566|87541|87578.8|87542.2|87561.5|87524.9|40
1629230190000|2021-08-17 19:56:30|87566.5|87541.5|87569.1|87544.1|87578.4|87544.4|87565|87526.7|38
1629230200000|2021-08-17 19:56:40|87571.1|87546.1|87571.4|87546.4|87572.5|87547.5|87570.2|87545.2|26
1629230210000|2021-08-17 19:56:50|87571.5|87546.5|87571.6|87546.6|87573|87548|87570|87545|31
1629230220000|2021-08-17 19:57:00|87571.8|87546.8|87571.6|87546.6|87571.8|87546.8|87569.9|87544.9|25
1629230230000|2021-08-17 19:57:10|87570.9|87545.9|87571.6|87546.6|87572.3|87547.3|87569.7|87544.7|18
1629230240000|2021-08-17 19:57:20|87571.8|87546.8|87571.9|87546.9|87572.3|87547.3|87570.1|87545.1|16
1629230250000|2021-08-17 19:57:30|87571.3|87546.3|87572.4|87547.4|87573.3|87548.3|87570.6|87545.6|21
1629230260000|2021-08-17 19:57:40|87571.2|87546.2|87569.9|87544.9|87572.1|87547.1|87568.5|87543.5|27
1629230270000|2021-08-17 19:57:50|87570.5|87545.5|87571.7|87546.7|87580.3|87546.7|87567.3|87530.3|37
1629230280000|2021-08-17 19:58:00|87568.5|87543.5|87569.3|87544.3|87571.2|87546.2|87567.4|87542.4|36
1629230290000|2021-08-17 19:58:10|87568.7|87543.7|87581.4|87531.4|87581.4|87546|87565.8|87528.5|37
1629230300000|2021-08-17 19:58:20|87581.6|87531.6|87568.8|87543.8|87582.4|87546.5|87567.5|87529.3|34
1629230310000|2021-08-17 19:58:30|87569.3|87544.3|87564.7|87539.7|87578.1|87546|87563|87524.7|44
1629230320000|2021-08-17 19:58:40|87563.6|87538.6|87570.3|87520.3|87577.2|87538.6|87563.6|87519.2|54
1629230330000|2021-08-17 19:58:50|87571.4|87521.4|87569.2|87519.2|87572.2|87522.2|87568.8|87518.8|43
1629230340000|2021-08-17 19:59:00|87569.7|87519.7|87545.4|87520.4|87570.3|87522.2|87543.3|87513.6|41
1629230350000|2021-08-17 19:59:10|87544.1|87519.1|87556.8|87506.8|87558.9|87520.1|87542.4|87504.7|53
1629230360000|2021-08-17 19:59:20|87556.6|87506.6|87556.4|87506.4|87558|87508|87554.6|87504.6|45
1629230370000|2021-08-17 19:59:30|87557.1|87507.1|87555.1|87505.1|87557.5|87507.5|87553.7|87503.7|47
1629230380000|2021-08-17 19:59:40|87557|87507|87555.6|87505.6|87557|87507|87552|87502|54
1629230390000|2021-08-17 19:59:50|87557.9|87507.9|87555.6|87505.6|87558.3|87508.3|87550.6|87500.6|63
1629230400000|2021-08-17 20:00:00|87557.6|87507.6|87561.2|87511.2|87561.7|87511.7|87554.4|87504.4|54
1629230410000|2021-08-17 20:00:10|87560.5|87510.5|87562.6|87512.6|87562.7|87512.7|87560.1|87510.1|43
1629230420000|2021-08-17 20:00:20|87562.7|87512.7|87556.2|87506.2|87564|87514|87556.2|87506.2|51
1629230430000|2021-08-17 20:00:30|87556.5|87506.5|87555.6|87505.6|87557.7|87507.7|87554.9|87504.9|40
1629230440000|2021-08-17 20:00:40|87556|87506|87558.4|87508.4|87558.4|87508.4|87552.8|87502.8|44
1629230450000|2021-08-17 20:00:50|87559|87509|87559.5|87509.5|87560.1|87510.1|87558.8|87508.8|21
1629230460000|2021-08-17 20:01:00|87559.1|87509.1|87560.9|87510.9|87562.2|87512.2|87559.1|87509.1|33
1629230470000|2021-08-17 20:01:10|87561.1|87511.1|87562.2|87512.2|87562.3|87512.3|87560.7|87510.7|19
1629230480000|2021-08-17 20:01:20|87562|87512|87563.6|87513.6|87563.8|87513.8|87561.4|87511.4|27
1629230490000|2021-08-17 20:01:30|87562.5|87512.5|87562.5|87512.5|87563.2|87513.2|87561.6|87511.6|26
1629230500000|2021-08-17 20:01:40|87562.6|87512.6|87563.7|87513.7|87564.1|87514.1|87561.9|87511.9|18
1629230510000|2021-08-17 20:01:50|87564.2|87514.2|87563.3|87513.3|87564.4|87514.4|87563.3|87513.3|13
1629230520000|2021-08-17 20:02:00|87563.4|87513.4|87562.8|87512.8|87564.6|87514.6|87562|87512|18
1629230530000|2021-08-17 20:02:10|87561.8|87511.8|87567.6|87517.6|87568.1|87518.1|87561.8|87511.8|28
1629230540000|2021-08-17 20:02:20|87567.8|87517.8|87573|87523|87573|87523|87567.2|87517.2|22
1629230550000|2021-08-17 20:02:30|87571.2|87521.2|87564.1|87514.1|87573.4|87523.4|87562.7|87512.7|37
1629230560000|2021-08-17 20:02:40|87563.4|87513.4|87565.5|87515.5|87565.5|87515.5|87562.8|87512.8|14
1629230570000|2021-08-17 20:02:50|87563.9|87513.9|87556.4|87506.4|87567.9|87517.9|87556|87506|36
1629230580000|2021-08-17 20:03:00|87560.6|87510.6|87585.2|87535.2|87585.2|87535.2|87558|87508|41
1629230590000|2021-08-17 20:03:10|87580.2|87530.2|87575.1|87525.1|87580.2|87530.2|87575|87525|19
1629230600000|2021-08-17 20:03:20|87575.4|87525.4|87575.6|87525.6|87576.6|87526.6|87574.7|87524.7|18
1629230610000|2021-08-17 20:03:30|87574.6|87524.6|87574|87524|87577.1|87527.1|87572.7|87522.7|28
1629230620000|2021-08-17 20:03:40|87574.3|87524.3|87574.7|87524.7|87576.2|87526.2|87567.4|87517.4|18
1629230630000|2021-08-17 20:03:50|87575.9|87525.9|87576.8|87526.8|87578|87528|87572.7|87522.7|11
1629230640000|2021-08-17 20:04:00|87576.7|87526.7|87575.8|87525.8|87577.3|87527.3|87575.4|87525.4|13
1629230650000|2021-08-17 20:04:10|87576.2|87526.2|87575.3|87525.3|87576.4|87526.4|87574.5|87524.5|11
1629230660000|2021-08-17 20:04:20|87575.5|87525.5|87575.4|87525.4|87577.9|87527.9|87575.4|87525.4|6
1629230670000|2021-08-17 20:04:30|87573.4|87523.4|87575.1|87525.1|87575.6|87525.6|87571.9|87521.9|8
1629230680000|2021-08-17 20:04:40|87574.5|87524.5|87576.4|87526.4|87579.5|87535.9|87560.1|87523|16
1629230690000|2021-08-17 20:04:50|87574.7|87524.7|87578.2|87528.2|87578.7|87528.7|87574.7|87524.7|16
1629230700000|2021-08-17 20:05:00|87578.3|87528.3|87576.6|87526.6|87578.5|87528.5|87576.2|87526.2|17
1629230710000|2021-08-17 20:05:10|87576.4|87526.4|87577|87527|87578.5|87528.5|87573.7|87523.7|10
1629230720000|2021-08-17 20:05:20|87576.6|87526.6|87577.8|87527.8|87577.8|87527.8|87572.7|87522.7|29
1629230730000|2021-08-17 20:05:30|87577.3|87527.3|87577.1|87527.1|87577.6|87527.6|87576.1|87526.1|17
1629230740000|2021-08-17 20:05:40|87577.4|87527.4|87579|87529|87579|87529|87577.4|87527.4|3
1629230750000|2021-08-17 20:05:50|87580.2|87530.2|87574.1|87524.1|87580.2|87530.2|87574.1|87524.1|12
1629230760000|2021-08-17 20:06:00|87576.1|87526.1|87576.3|87526.3|87579.1|87529.1|87574.7|87524.7|21
1629230770000|2021-08-17 20:06:10|87577.7|87527.7|87576.4|87526.4|87578.1|87528.1|87575.5|87525.5|19
1629230780000|2021-08-17 20:06:20|87576.3|87526.3|87576.7|87526.7|87577.2|87527.2|87576.1|87526.1|9
1629230790000|2021-08-17 20:06:30|87576.3|87526.3|87574.7|87524.7|87576.3|87526.3|87574.7|87524.7|15
1629230800000|2021-08-17 20:06:40|87575.1|87525.1|87576.5|87526.5|87576.5|87526.5|87572.6|87522.6|17
1629230810000|2021-08-17 20:06:50|87572.9|87522.9|87575.6|87525.6|87575.6|87525.6|87572.9|87522.9|11
1629230820000|2021-08-17 20:07:00|87573.9|87523.9|87576.3|87526.3|87576.3|87526.3|87573.6|87523.6|10
1629230830000|2021-08-17 20:07:10|87575.8|87525.8|87571|87521|87576.7|87526.7|87569.9|87519.9|27
1629230840000|2021-08-17 20:07:20|87570.2|87520.2|87571.4|87521.4|87572|87522|87570.2|87520.2|20
1629230850000|2021-08-17 20:07:30|87571.7|87521.7|87576.3|87526.3|87576.3|87526.3|87571.7|87521.7|16
1629230860000|2021-08-17 20:07:40|87574.1|87524.1|87574.5|87524.5|87581.3|87544.1|87568.4|87522.7|30
1629230870000|2021-08-17 20:07:50|87574.1|87524.1|87573.7|87523.7|87575|87525|87573.7|87523.7|10
1629230880000|2021-08-17 20:08:00|87573.4|87523.4|87572.6|87522.6|87574|87524|87564.2|87514.2|28
1629230890000|2021-08-17 20:08:10|87572.2|87522.2|87571.8|87521.8|87572.5|87522.5|87571.3|87521.3|10
1629230900000|2021-08-17 20:08:20|87571.1|87521.1|87570.3|87520.3|87571.5|87521.5|87569.7|87519.7|20
1629230910000|2021-08-17 20:08:30|87570.7|87520.7|87568.4|87518.4|87570.7|87520.7|87567.8|87517.8|23
1629230920000|2021-08-17 20:08:40|87568.2|87518.2|87567.9|87517.9|87568.2|87518.2|87564.7|87514.7|30
1629230930000|2021-08-17 20:08:50|87568.2|87518.2|87567.5|87517.5|87568.4|87518.4|87567.4|87517.4|17
1629230940000|2021-08-17 20:09:00|87568.9|87518.9|87568.7|87518.7|87569.3|87519.3|87568.2|87518.2|15
1629230950000|2021-08-17 20:09:10|87569.3|87519.3|87568.6|87518.6|87570.1|87520.1|87567.7|87517.7|25
1629230960000|2021-08-17 20:09:20|87568.1|87518.1|87568.4|87518.4|87569|87519|87567.7|87517.7|10
1629230970000|2021-08-17 20:09:30|87568.1|87518.1|87569|87519|87570|87520|87568.1|87518.1|14
1629230980000|2021-08-17 20:09:40|87568.9|87518.9|87571.3|87521.3|87572|87522|87568.6|87518.6|22
1629230990000|2021-08-17 20:09:50|87571.6|87521.6|87571.3|87521.3|87571.6|87521.6|87565.7|87515.7|18
1629231000000|2021-08-17 20:10:00|87571.4|87521.4|87572.5|87522.5|87573.5|87523.5|87571.4|87521.4|16
1629231010000|2021-08-17 20:10:10|87572.4|87522.4|87572.2|87522.2|87573.6|87523.6|87572.2|87522.2|18
1629231020000|2021-08-17 20:10:20|87572.1|87522.1|87571.4|87521.4|87572.1|87522.1|87570.9|87520.9|7
1629231030000|2021-08-17 20:10:30|87571|87521|87570.1|87520.1|87571.4|87521.4|87569.6|87519.6|9
1629231040000|2021-08-17 20:10:40|87570.8|87520.8|87569.7|87519.7|87573.1|87523.1|87569.7|87519.7|10
1629231050000|2021-08-17 20:10:50|87570.4|87520.4|87571|87521|87571|87521|87568.6|87518.6|12
1629231060000|2021-08-17 20:11:00|87570.2|87520.2|87570.3|87520.3|87570.8|87520.8|87569.9|87519.9|4
1629231070000|2021-08-17 20:11:10|87570.6|87520.6|87571.2|87521.2|87572.6|87522.6|87570.4|87520.4|10
1629231080000|2021-08-17 20:11:20|87569.7|87519.7|87569.6|87519.6|87571.8|87521.8|87569.5|87519.5|14
1629231090000|2021-08-17 20:11:30|87568.8|87518.8|87569.9|87519.9|87573.1|87523.1|87568.8|87518.8|16
1629231100000|2021-08-17 20:11:40|87569.4|87519.4|87569.3|87519.3|87572.1|87522.1|87569.2|87519.2|14
1629231110000|2021-08-17 20:11:50|87570.8|87520.8|87569.2|87519.2|87572.2|87522.2|87569.2|87519.2|10
1629231120000|2021-08-17 20:12:00|87569.6|87519.6|87569.9|87519.9|87570.6|87520.6|87569.3|87519.3|13
1629231130000|2021-08-17 20:12:10|87570.3|87520.3|87571.4|87521.4|87571.6|87521.6|87569.7|87519.7|11
1629231140000|2021-08-17 20:12:20|87571.3|87521.3|87570.8|87520.8|87571.3|87521.3|87570.2|87520.2|8
1629231150000|2021-08-17 20:12:30|87569.5|87519.5|87569.2|87519.2|87570.5|87520.5|87569.2|87519.2|12
1629231160000|2021-08-17 20:12:40|87569.5|87519.5|87568.7|87518.7|87570.6|87520.6|87568.1|87518.1|14
1629231170000|2021-08-17 20:12:50|87568.4|87518.4|87568.9|87518.9|87572.7|87522.7|87568.4|87518.4|27
1629231180000|2021-08-17 20:13:00|87569|87519|87568.7|87518.7|87569|87519|87567.1|87517.1|18
1629231190000|2021-08-17 20:13:10|87568.9|87518.9|87569.9|87519.9|87570.2|87520.2|87568.2|87518.2|8
1629231200000|2021-08-17 20:13:20|87569.7|87519.7|87569.4|87519.4|87569.7|87519.7|87568.5|87518.5|8
1629231210000|2021-08-17 20:13:30|87568.5|87518.5|87569.1|87519.1|87570.7|87520.7|87568.1|87518.1|9
1629231220000|2021-08-17 20:13:40|87569.8|87519.8|87569.6|87519.6|87569.8|87519.8|87568.9|87518.9|7
1629231230000|2021-08-17 20:13:50|87569.3|87519.3|87569|87519|87570.2|87520.2|87567.9|87517.9|18
1629231240000|2021-08-17 20:14:00|87568.5|87518.5|87570.6|87520.6|87571.3|87521.3|87567.7|87517.7|20
1629231250000|2021-08-17 20:14:10|87570|87520|87569|87519|87570.3|87520.3|87568.2|87518.2|13
1629231260000|2021-08-17 20:14:20|87569.1|87519.1|87568.4|87518.4|87569.1|87519.1|87568.3|87518.3|14
1629231270000|2021-08-17 20:14:30|87568.5|87518.5|87569.5|87519.5|87570.5|87520.5|87568.4|87518.4|23
1629231280000|2021-08-17 20:14:40|87569.7|87519.7|87565.4|87515.4|87569.8|87519.8|87565.4|87515.4|14
1629231290000|2021-08-17 20:14:50|87565|87515|87566.1|87516.1|87566.9|87516.9|87565|87515|15
1629231300000|2021-08-17 20:15:00|87566.3|87516.3|87568.5|87518.5|87568.9|87518.9|87565.8|87515.8|11
1629231310000|2021-08-17 20:15:10|87568.4|87518.4|87588.9|87538.9|87588.9|87538.9|87568.4|87518.4|59
1629231320000|2021-08-17 20:15:20|87590.6|87540.6|87594.5|87544.5|87597.3|87547.3|87585.2|87535.2|45
1629231330000|2021-08-17 20:15:30|87594|87544|87591.4|87541.4|87596.5|87546.5|87590.9|87540.9|43
1629231340000|2021-08-17 20:15:40|87591.9|87541.9|87593.7|87543.7|87598.2|87548.2|87590.1|87540.1|48
1629231350000|2021-08-17 20:15:50|87594|87544|87593.5|87543.5|87596.3|87546.3|87591|87541|50
1629231360000|2021-08-17 20:16:00|87593.4|87543.4|87594.2|87544.2|87594.2|87544.2|87592.3|87542.3|21
1629231370000|2021-08-17 20:16:10|87593.8|87543.8|87595.6|87545.6|87595.6|87545.6|87593.1|87543.1|25
1629231380000|2021-08-17 20:16:20|87594.9|87544.9|87593.6|87543.6|87595.3|87545.3|87592.9|87542.9|28
1629231390000|2021-08-17 20:16:30|87593.4|87543.4|87593|87543|87593.4|87543.4|87591.4|87541.4|11
1629231400000|2021-08-17 20:16:40|87593.1|87543.1|87593|87543|87593.7|87543.7|87592.7|87542.7|13
1629231410000|2021-08-17 20:16:50|87592.5|87542.5|87598.3|87548.3|87598.3|87548.3|87591.1|87541.1|30
1629231420000|2021-08-17 20:17:00|87598|87548|87597.5|87547.5|87598|87548|87595.4|87545.4|21
1629231430000|2021-08-17 20:17:10|87597.7|87547.7|87599.7|87549.7|87600.3|87550.3|87594.8|87544.8|26
1629231440000|2021-08-17 20:17:20|87598.8|87548.8|87597.8|87547.8|87599.9|87549.9|87597|87547|30
1629231450000|2021-08-17 20:17:30|87597.5|87547.5|87596.4|87546.4|87598.3|87548.3|87595.3|87545.3|34
1629231460000|2021-08-17 20:17:40|87597.2|87547.2|87598|87548|87598|87548|87595.8|87545.8|17
1629231470000|2021-08-17 20:17:50|87597.5|87547.5|87597.9|87547.9|87598.9|87548.9|87596.3|87546.3|20
1629231480000|2021-08-17 20:18:00|87598.6|87548.6|87597.6|87547.6|87599|87549|87596|87546|13
1629231490000|2021-08-17 20:18:10|87596.6|87546.6|87598.5|87548.5|87600.3|87550.3|87596.6|87546.6|11
1629231500000|2021-08-17 20:18:20|87597.1|87547.1|87600|87550|87601.7|87551.7|87597.1|87547.1|17
1629231510000|2021-08-17 20:18:30|87600.8|87550.8|87601|87551|87601.7|87551.7|87600.5|87550.5|12
1629231520000|2021-08-17 20:18:40|87600.6|87550.6|87600|87550|87601.4|87551.4|87597.7|87547.7|24
1629231530000|2021-08-17 20:18:50|87599.1|87549.1|87599.2|87549.2|87600.1|87550.1|87598.5|87548.5|16
1629231540000|2021-08-17 20:19:00|87599|87549|87599.7|87549.7|87599.7|87549.7|87599|87549|8
1629231550000|2021-08-17 20:19:10|87599.8|87549.8|87599.9|87549.9|87599.9|87549.9|87598.7|87548.7|13
1629231560000|2021-08-17 20:19:20|87601.2|87551.2|87603.2|87553.2|87603.8|87553.8|87600.3|87550.3|16
1629231570000|2021-08-17 20:19:30|87604|87554|87606.5|87556.5|87607.5|87557.5|87604|87554|17
1629231580000|2021-08-17 20:19:40|87605.2|87555.2|87606.8|87556.8|87608.2|87558.2|87605.2|87555.2|20
1629231590000|2021-08-17 20:19:50|87607.5|87557.5|87608.9|87558.9|87608.9|87558.9|87607.5|87557.5|7
1629231600000|2021-08-17 20:20:00|87608.5|87558.5|87610.8|87560.8|87611.6|87561.6|87608.1|87558.1|26
1629231610000|2021-08-17 20:20:10|87611.2|87561.2|87612.1|87562.1|87616.8|87566.8|87611.2|87561.2|31
1629231620000|2021-08-17 20:20:20|87611.9|87561.9|87615.9|87565.9|87616.5|87566.5|87611.6|87561.6|23
1629231630000|2021-08-17 20:20:30|87614.9|87564.9|87617.1|87567.1|87617.1|87567.1|87614.9|87564.9|12
1629231640000|2021-08-17 20:20:40|87617.7|87567.7|87612.3|87562.3|87620.9|87570.9|87612.3|87562.3|42
1629231650000|2021-08-17 20:20:50|87614.5|87564.5|87619.5|87569.5|87622.5|87572.5|87614.5|87564.5|45
1629231660000|2021-08-17 20:21:00|87619.1|87569.1|87619.9|87569.9|87621|87571|87615.6|87565.6|32
1629231670000|2021-08-17 20:21:10|87619.3|87569.3|87620.8|87570.8|87622.5|87572.5|87619.3|87569.3|25
1629231680000|2021-08-17 20:21:20|87621.6|87571.6|87621.6|87571.6|87623.8|87573.8|87619.4|87569.4|62
1629231690000|2021-08-17 20:21:30|87621.5|87571.5|87623.7|87573.7|87624.9|87574.9|87621.4|87571.4|28
1629231700000|2021-08-17 20:21:40|87623.9|87573.9|87623.8|87573.8|87624.5|87574.5|87622.6|87572.6|22
1629231710000|2021-08-17 20:21:50|87624.1|87574.1|87628|87578|87628|87578|87621.4|87571.4|26
1629231720000|2021-08-17 20:22:00|87627.5|87577.5|87627.3|87577.3|87627.6|87577.6|87626.3|87576.3|14
1629231730000|2021-08-17 20:22:10|87627.1|87577.1|87621|87571|87627.1|87577.1|87619.4|87569.4|16
1629231740000|2021-08-17 20:22:20|87619.9|87569.9|87620.9|87570.9|87622|87572|87619.7|87569.7|13
1629231750000|2021-08-17 20:22:30|87620.3|87570.3|87620.3|87570.3|87621.8|87571.8|87620|87570|17
1629231760000|2021-08-17 20:22:40|87621.2|87571.2|87620.5|87570.5|87621.7|87571.7|87620.2|87570.2|6
1629231770000|2021-08-17 20:22:50|87619.9|87569.9|87621.2|87571.2|87622.2|87572.2|87619.9|87569.9|12
1629231780000|2021-08-17 20:23:00|87621|87571|87620.3|87570.3|87621|87571|87619.5|87569.5|11
1629231790000|2021-08-17 20:23:10|87620.2|87570.2|87617.9|87567.9|87620.9|87570.9|87617.9|87567.9|19
1629231800000|2021-08-17 20:23:20|87618.2|87568.2|87620.2|87570.2|87620.2|87570.2|87617.8|87567.8|18
1629231810000|2021-08-17 20:23:30|87618.8|87568.8|87613.7|87563.7|87618.8|87568.8|87613.7|87563.7|61
1629231820000|2021-08-17 20:23:40|87616.6|87566.6|87614.3|87564.3|87618|87568|87612.4|87562.4|70
1629231830000|2021-08-17 20:23:50|87615.1|87565.1|87618.1|87568.1|87621.8|87571.8|87613.6|87563.6|72
1629231840000|2021-08-17 20:24:00|87618.2|87568.2|87620|87570|87620.1|87570.1|87615.5|87565.5|36
1629231850000|2021-08-17 20:24:10|87619.5|87569.5|87618.1|87568.1|87620|87570|87615.8|87565.8|36
1629231860000|2021-08-17 20:24:20|87619.8|87569.8|87620|87570|87620.9|87570.9|87615.9|87565.9|39
1629231870000|2021-08-17 20:24:30|87618.1|87568.1|87618.5|87568.5|87619.8|87569.8|87616.7|87566.7|17
1629231880000|2021-08-17 20:24:40|87618.3|87568.3|87619.8|87569.8|87619.8|87569.8|87618.3|87568.3|9
1629231890000|2021-08-17 20:24:50|87619.5|87569.5|87620.5|87570.5|87620.9|87570.9|87619.1|87569.1|15
1629231900000|2021-08-17 20:25:00|87620.7|87570.7|87618.4|87568.4|87620.9|87570.9|87618.4|87568.4|17
1629231910000|2021-08-17 20:25:10|87618.5|87568.5|87618.5|87568.5|87619|87569|87617.5|87567.5|16
1629231920000|2021-08-17 20:25:20|87617.7|87567.7|87618.8|87568.8|87618.9|87568.9|87617.6|87567.6|9
1629231930000|2021-08-17 20:25:30|87619.1|87569.1|87619|87569|87620.5|87570.5|87618.2|87568.2|20
1629231940000|2021-08-17 20:25:40|87619.1|87569.1|87616.4|87566.4|87620.2|87570.2|87616.4|87566.4|19
1629231950000|2021-08-17 20:25:50|87617.3|87567.3|87615.3|87565.3|87618.7|87568.7|87611.5|87561.5|33
1629231960000|2021-08-17 20:26:00|87616.6|87566.6|87616.2|87566.2|87617.4|87567.4|87614.1|87564.1|30
1629231970000|2021-08-17 20:26:10|87615.6|87565.6|87613.8|87563.8|87616.2|87566.2|87612.5|87562.5|60
1629231980000|2021-08-17 20:26:20|87614|87564|87615.8|87565.8|87615.8|87565.8|87613.4|87563.4|29
1629231990000|2021-08-17 20:26:30|87615.7|87565.7|87615.4|87565.4|87615.7|87565.7|87614.3|87564.3|33
1629232000000|2021-08-17 20:26:40|87615.1|87565.1|87614.6|87564.6|87616|87566|87614.6|87564.6|10
1629232010000|2021-08-17 20:26:50|87614.8|87564.8|87614.8|87564.8|87616|87566|87614.6|87564.6|12
1629232020000|2021-08-17 20:27:00|87618.6|87568.6|87619.4|87569.4|87619.7|87569.7|87617.8|87567.8|22
1629232030000|2021-08-17 20:27:10|87619|87569|87618.5|87568.5|87619.9|87569.9|87617.4|87567.4|15
1629232040000|2021-08-17 20:27:20|87617.8|87567.8|87618.3|87568.3|87618.3|87568.3|87617.3|87567.3|14
1629232050000|2021-08-17 20:27:30|87618.1|87568.1|87618.8|87568.8|87618.9|87568.9|87617.8|87567.8|11
1629232060000|2021-08-17 20:27:40|87619.2|87569.2|87619.8|87569.8|87619.8|87569.8|87618.5|87568.5|18
1629232070000|2021-08-17 20:27:50|87617.9|87567.9|87619.4|87569.4|87619.5|87569.5|87617.9|87567.9|10
1629232080000|2021-08-17 20:28:00|87618.8|87568.8|87619|87569|87619.5|87569.5|87618.8|87568.8|6
1629232090000|2021-08-17 20:28:10|87618.4|87568.4|87619.1|87569.1|87619.3|87569.3|87618.2|87568.2|8
1629232100000|2021-08-17 20:28:20|87618.6|87568.6|87619.8|87569.8|87619.9|87569.9|87618.6|87568.6|7
1629232110000|2021-08-17 20:28:30|87620.2|87570.2|87624.1|87574.1|87624.4|87574.4|87620.2|87570.2|34
1629232120000|2021-08-17 20:28:40|87623.7|87573.7|87621.9|87571.9|87623.7|87573.7|87621.6|87571.6|30
1629232130000|2021-08-17 20:28:50|87621.5|87571.5|87626.2|87576.2|87627.6|87577.6|87621.5|87571.5|35
1629232140000|2021-08-17 20:29:00|87627|87577|87625.5|87575.5|87629.7|87579.7|87624.3|87574.3|47
1629232150000|2021-08-17 20:29:10|87625.6|87575.6|87623.3|87573.3|87628.3|87578.3|87622.6|87572.6|68
1629232160000|2021-08-17 20:29:20|87623.5|87573.5|87620.8|87570.8|87623.5|87573.5|87619.3|87569.3|28
1629232170000|2021-08-17 20:29:30|87620.9|87570.9|87624.3|87574.3|87625.5|87575.5|87620.3|87570.3|33
1629232180000|2021-08-17 20:29:40|87619.2|87569.2|87622.5|87572.5|87625.3|87575.3|87619.2|87569.2|48
1629232190000|2021-08-17 20:29:50|87622.8|87572.8|87620.9|87570.9|87623.9|87573.9|87619.6|87569.6|54
1629232200000|2021-08-17 20:30:00|87620.7|87570.7|87625.1|87575.1|87625.1|87575.1|87620.7|87570.7|30
1629232210000|2021-08-17 20:30:10|87626.5|87576.5|87621.3|87571.3|87627.3|87577.3|87619.9|87569.9|37
1629232220000|2021-08-17 20:30:20|87621.6|87571.6|87622.6|87572.6|87623.3|87573.3|87620.1|87570.1|43
1629232230000|2021-08-17 20:30:30|87622|87572|87622.5|87572.5|87623.3|87573.3|87621.7|87571.7|11
1629232240000|2021-08-17 20:30:40|87622.1|87572.1|87621.5|87571.5|87622.7|87572.7|87621.3|87571.3|16
1629232250000|2021-08-17 20:30:50|87621|87571|87620.8|87570.8|87623.2|87573.2|87620.5|87570.5|19
1629232260000|2021-08-17 20:31:00|87621.9|87571.9|87623.1|87573.1|87624.6|87574.6|87621.7|87571.7|9
1629232270000|2021-08-17 20:31:10|87622.8|87572.8|87619.7|87569.7|87624.9|87574.9|87619.7|87569.7|28
1629232280000|2021-08-17 20:31:20|87620.1|87570.1|87621|87571|87621.9|87571.9|87619.2|87569.2|24
1629232290000|2021-08-17 20:31:30|87620.8|87570.8|87621.7|87571.7|87621.7|87571.7|87620.2|87570.2|17
1629232300000|2021-08-17 20:31:40|87621.4|87571.4|87621.8|87571.8|87623|87573|87620.6|87570.6|35
1629232310000|2021-08-17 20:31:50|87621.4|87571.4|87621.6|87571.6|87622.6|87572.6|87620.8|87570.8|45
1629232320000|2021-08-17 20:32:00|87621.5|87571.5|87623.5|87573.5|87624.2|87574.2|87621.5|87571.5|50
1629232330000|2021-08-17 20:32:10|87623.3|87573.3|87620.6|87570.6|87623.9|87573.9|87620.6|87570.6|23
1629232340000|2021-08-17 20:32:20|87620.5|87570.5|87620.3|87570.3|87620.5|87570.5|87619.8|87569.8|7
1629232350000|2021-08-17 20:32:30|87619.9|87569.9|87619.3|87569.3|87620.8|87570.8|87619.2|87569.2|23
1629232360000|2021-08-17 20:32:40|87619.4|87569.4|87620.5|87570.5|87620.6|87570.6|87619.4|87569.4|24
1629232370000|2021-08-17 20:32:50|87620.4|87570.4|87621.9|87571.9|87621.9|87571.9|87620|87570|21
1629232380000|2021-08-17 20:33:00|87621.8|87571.8|87620.9|87570.9|87621.8|87571.8|87620.5|87570.5|24
1629232390000|2021-08-17 20:33:10|87621|87571|87621.5|87571.5|87622.1|87572.1|87619|87569|17
1629232400000|2021-08-17 20:33:20|87621.9|87571.9|87620|87570|87621.9|87571.9|87620|87570|23
1629232410000|2021-08-17 20:33:30|87620.1|87570.1|87621.4|87571.4|87621.6|87571.6|87620.1|87570.1|16
1629232420000|2021-08-17 20:33:40|87620.7|87570.7|87620.6|87570.6|87621|87571|87620.4|87570.4|9
1629232430000|2021-08-17 20:33:50|87620.3|87570.3|87620.6|87570.6|87622.1|87572.1|87620.3|87570.3|11
1629232440000|2021-08-17 20:34:00|87621.1|87571.1|87620.6|87570.6|87621.8|87571.8|87619.7|87569.7|16
1629232450000|2021-08-17 20:34:10|87621.8|87571.8|87620.1|87570.1|87621.8|87571.8|87618.6|87568.6|9
1629232460000|2021-08-17 20:34:20|87620.6|87570.6|87619|87569|87620.6|87570.6|87619|87569|9
1629232470000|2021-08-17 20:34:30|87618.6|87568.6|87621.1|87571.1|87621.7|87571.7|87618.6|87568.6|11
1629232480000|2021-08-17 20:34:40|87620.8|87570.8|87621.5|87571.5|87622.7|87572.7|87619.7|87569.7|27
1629232490000|2021-08-17 20:34:50|87620.2|87570.2|87607.7|87557.7|87620.2|87570.2|87607.7|87557.7|31
1629232500000|2021-08-17 20:35:00|87608.9|87558.9|87591.8|87541.8|87610|87560|87585.2|87535.2|37
1629232510000|2021-08-17 20:35:10|87593.5|87543.5|87598.4|87548.4|87598.4|87548.4|87592.7|87542.7|11
1629232520000|2021-08-17 20:35:20|87597.1|87547.1|87601.2|87551.2|87601.4|87551.4|87590.6|87540.6|20
1629232530000|2021-08-17 20:35:30|87601.9|87551.9|87603.5|87553.5|87604.1|87554.1|87601.6|87551.6|14
1629232540000|2021-08-17 20:35:40|87603.3|87553.3|87601.9|87551.9|87603.4|87553.4|87601.3|87551.3|17
1629232550000|2021-08-17 20:35:50|87602|87552|87601.8|87551.8|87605.5|87555.5|87601.3|87551.3|26
1629232560000|2021-08-17 20:36:00|87602|87552|87602.1|87552.1|87603.4|87553.4|87601.3|87551.3|23
1629232570000|2021-08-17 20:36:10|87600.7|87550.7|87601.6|87551.6|87601.6|87551.6|87600.5|87550.5|14
1629232580000|2021-08-17 20:36:20|87601.5|87551.5|87605.5|87555.5|87605.6|87555.6|87600.8|87550.8|20
1629232590000|2021-08-17 20:36:30|87605.3|87555.3|87609.2|87559.2|87610.3|87560.3|87605|87555|27
1629232600000|2021-08-17 20:36:40|87607.7|87557.7|87609|87559|87609.5|87559.5|87607.7|87557.7|8
1629232610000|2021-08-17 20:36:50|87609.5|87559.5|87608.4|87558.4|87609.5|87559.5|87606.9|87556.9|21
1629232620000|2021-08-17 20:37:00|87608|87558|87609.7|87559.7|87610.4|87560.4|87608|87558|12
1629232630000|2021-08-17 20:37:10|87609.5|87559.5|87607.7|87557.7|87610.5|87560.5|87607.7|87557.7|9
1629232640000|2021-08-17 20:37:20|87607.5|87557.5|87609.3|87559.3|87609.5|87559.5|87607.5|87557.5|17
1629232650000|2021-08-17 20:37:30|87609.7|87559.7|87607.8|87557.8|87609.8|87559.8|87607.2|87557.2|10
1629232660000|2021-08-17 20:37:40|87608|87558|87608|87558|87608.4|87558.4|87607.4|87557.4|10
1629232670000|2021-08-17 20:37:50|87607.9|87557.9|87608|87558|87608.5|87558.5|87606.2|87556.2|34
1629232680000|2021-08-17 20:38:00|87607.7|87557.7|87607.6|87557.6|87608.3|87558.3|87607.6|87557.6|9
1629232690000|2021-08-17 20:38:10|87607.3|87557.3|87609.2|87559.2|87609.2|87559.2|87606.7|87556.7|25
1629232700000|2021-08-17 20:38:20|87608.7|87558.7|87608.7|87558.7|87609.6|87559.6|87608.4|87558.4|16
1629232710000|2021-08-17 20:38:30|87606.3|87556.3|87607.9|87557.9|87608.2|87558.2|87606.3|87556.3|6
1629232720000|2021-08-17 20:38:40|87606.8|87556.8|87609.3|87559.3|87610.2|87560.2|87606.8|87556.8|19
1629232730000|2021-08-17 20:38:50|87609|87559|87609.6|87559.6|87609.6|87559.6|87606.2|87556.2|10
1629232740000|2021-08-17 20:39:00|87609.5|87559.5|87609.7|87559.7|87609.8|87559.8|87608.7|87558.7|14
1629232750000|2021-08-17 20:39:10|87609.5|87559.5|87609.2|87559.2|87610.5|87560.5|87606|87556|16
1629232760000|2021-08-17 20:39:20|87609.5|87559.5|87609.3|87559.3|87610.4|87560.4|87609.3|87559.3|5
1629232770000|2021-08-17 20:39:30|87610.3|87560.3|87614.5|87564.5|87614.8|87564.8|87609.8|87559.8|38
1629232780000|2021-08-17 20:39:40|87614.8|87564.8|87612.7|87562.7|87615.7|87565.7|87611.8|87561.8|18
1629232790000|2021-08-17 20:39:50|87613.2|87563.2|87613.2|87563.2|87614|87564|87612.8|87562.8|15
1629232800000|2021-08-17 20:40:00|87613.3|87563.3|87612.9|87562.9|87614.2|87564.2|87611.7|87561.7|28
1629232810000|2021-08-17 20:40:10|87612.4|87562.4|87614.8|87564.8|87614.8|87564.8|87612.2|87562.2|20
1629232820000|2021-08-17 20:40:20|87615.2|87565.2|87614.7|87564.7|87617|87567|87613.6|87563.6|27
1629232830000|2021-08-17 20:40:30|87615|87565|87616|87566|87617|87567|87615|87565|28
1629232840000|2021-08-17 20:40:40|87616.2|87566.2|87615.8|87565.8|87616.5|87566.5|87614.6|87564.6|14
1629232850000|2021-08-17 20:40:50|87615.6|87565.6|87616.1|87566.1|87616.4|87566.4|87615.6|87565.6|13
1629232860000|2021-08-17 20:41:00|87615.7|87565.7|87616.9|87566.9|87616.9|87566.9|87614.8|87564.8|12
1629232870000|2021-08-17 20:41:10|87616.7|87566.7|87614.1|87564.1|87616.8|87566.8|87611.6|87561.6|35
1629232880000|2021-08-17 20:41:20|87614.4|87564.4|87616.3|87566.3|87616.6|87566.6|87614.2|87564.2|15
1629232890000|2021-08-17 20:41:30|87616.4|87566.4|87615.9|87565.9|87616.7|87566.7|87615.6|87565.6|17
1629232900000|2021-08-17 20:41:40|87616.4|87566.4|87613.2|87563.2|87616.4|87566.4|87612.9|87562.9|16
1629232910000|2021-08-17 20:41:50|87613.3|87563.3|87612.1|87562.1|87613.5|87563.5|87610.7|87560.7|18
1629232920000|2021-08-17 20:42:00|87611.7|87561.7|87613.5|87563.5|87613.5|87563.5|87611.5|87561.5|15
1629232930000|2021-08-17 20:42:10|87613.4|87563.4|87613.9|87563.9|87614.1|87564.1|87613.2|87563.2|13
1629232940000|2021-08-17 20:42:20|87611.5|87561.5|87612.9|87562.9|87614.5|87564.5|87610.4|87560.4|28
1629232950000|2021-08-17 20:42:30|87612.5|87562.5|87613.2|87563.2|87613.3|87563.3|87612.5|87562.5|11
1629232960000|2021-08-17 20:42:40|87612.1|87562.1|87611.9|87561.9|87612.9|87562.9|87611.6|87561.6|25
1629232970000|2021-08-17 20:42:50|87611.7|87561.7|87611.8|87561.8|87612.7|87562.7|87611.7|87561.7|11
1629232980000|2021-08-17 20:43:00|87611.9|87561.9|87612.7|87562.7|87612.9|87562.9|87610|87560|24
1629232990000|2021-08-17 20:43:10|87612.8|87562.8|87610.8|87560.8|87613.9|87563.9|87610.3|87560.3|21
1629233000000|2021-08-17 20:43:20|87610.7|87560.7|87609.1|87559.1|87612.3|87562.3|87608.9|87558.9|24
1629233010000|2021-08-17 20:43:30|87608.7|87558.7|87609.1|87559.1|87611.8|87561.8|87608.2|87558.2|31
1629233020000|2021-08-17 20:43:40|87608.1|87558.1|87610.7|87560.7|87610.7|87560.7|87608.1|87558.1|10
1629233030000|2021-08-17 20:43:50|87610.6|87560.6|87608.3|87558.3|87610.6|87560.6|87605.4|87555.4|18
1629233040000|2021-08-17 20:44:00|87608.7|87558.7|87610.2|87560.2|87611.7|87561.7|87605.3|87555.3|49
1629233050000|2021-08-17 20:44:10|87610.1|87560.1|87609.9|87559.9|87612.5|87562.5|87605.4|87555.4|30
1629233060000|2021-08-17 20:44:20|87608.9|87558.9|87608.7|87558.7|87613.8|87563.8|87607.6|87557.6|24
1629233070000|2021-08-17 20:44:30|87607.6|87557.6|87603.6|87553.6|87609.8|87559.8|87599.8|87549.8|39
1629233080000|2021-08-17 20:44:40|87601.3|87551.3|87608.1|87558.1|87608.1|87558.1|87601.3|87551.3|24
1629233090000|2021-08-17 20:44:50|87608.2|87558.2|87603.8|87553.8|87609.1|87559.1|87602.6|87552.6|31
1629233100000|2021-08-17 20:45:00|87603.6|87553.6|87604.9|87554.9|87609.9|87559.9|87597.4|87547.4|63
1629233110000|2021-08-17 20:45:10|87598.9|87548.9|87603.2|87553.2|87607.7|87557.7|87597.9|87547.9|28
1629233120000|2021-08-17 20:45:20|87602.8|87552.8|87605.5|87555.5|87606.9|87556.9|87602.1|87552.1|38
1629233130000|2021-08-17 20:45:30|87606.9|87556.9|87603.6|87553.6|87607.1|87557.1|87601.5|87551.5|24
1629233140000|2021-08-17 20:45:40|87604.9|87554.9|87602.5|87552.5|87606.9|87556.9|87599|87549|25
1629233150000|2021-08-17 20:45:50|87605.6|87555.6|87603.6|87553.6|87609.4|87559.4|87600.6|87550.6|23
1629233160000|2021-08-17 20:46:00|87608|87558|87615|87543.5|87622.1|87561.5|87600.8|87533|51
1629233170000|2021-08-17 20:46:10|87613.9|87543.8|87603.2|87553.2|87621.1|87553.4|87600.5|87527.9|21
1629233180000|2021-08-17 20:46:20|87603.3|87553.3|87609.8|87537.9|87613|87557.3|87602.6|87537.1|63
1629233190000|2021-08-17 20:46:30|87609.9|87538|87610.7|87538.7|87612.3|87554.3|87598.8|87535.9|61
1629233200000|2021-08-17 20:46:40|87610.4|87534.3|87609.3|87537|87615.2|87553.2|87597.7|87529|55
1629233210000|2021-08-17 20:46:50|87611.6|87534.5|87611.2|87536|87611.9|87551.7|87598.2|87532.9|37
1629233220000|2021-08-17 20:47:00|87610.2|87534.7|87612.8|87562.8|87612.8|87562.8|87607.9|87531.4|47
1629233230000|2021-08-17 20:47:10|87612.9|87562.9|87601.8|87551.8|87617.5|87563.7|87601.8|87539.2|45
1629233240000|2021-08-17 20:47:20|87603.7|87553.7|87603.7|87553.7|87619.4|87559.6|87601.8|87541.5|67
1629233250000|2021-08-17 20:47:30|87604.2|87554.2|87600.6|87550.6|87609.8|87558.1|87599.7|87539.5|59
1629233260000|2021-08-17 20:47:40|87600.7|87550.7|87609.4|87539.2|87612.7|87554.2|87599.8|87535.9|60
1629233270000|2021-08-17 20:47:50|87609.8|87539.6|87603|87553|87612.2|87553.6|87598.8|87535|65
1629233280000|2021-08-17 20:48:00|87602.6|87552.6|87600.3|87550.3|87609.4|87555.5|87597.6|87536.3|70
1629233290000|2021-08-17 20:48:10|87601.6|87551.6|87600.5|87550.5|87606.5|87551.7|87595.6|87536.4|53
1629233300000|2021-08-17 20:48:20|87600.7|87550.7|87609.1|87537.8|87610.5|87554.9|87594.9|87533.8|43
1629233310000|2021-08-17 20:48:30|87598|87548|87597.1|87547.1|87610.3|87549.2|87595.4|87532.1|53
1629233320000|2021-08-17 20:48:40|87597|87547|87607.2|87535|87615.5|87557.1|87597|87528.4|42
1629233330000|2021-08-17 20:48:50|87607|87536.1|87600.9|87550.9|87612|87551.7|87597.2|87535.2|63
1629233340000|2021-08-17 20:49:00|87600.5|87550.5|87609.8|87539.3|87610|87552.8|87596.2|87534.8|67
1629233350000|2021-08-17 20:49:10|87599.2|87549.2|87607.1|87534.1|87611.1|87549.3|87599.2|87532.5|59
1629233360000|2021-08-17 20:49:20|87609|87534.9|87609|87529.3|87615.3|87554.5|87595.3|87529.3|57
1629233370000|2021-08-17 20:49:30|87599.5|87549.5|87612.8|87541.1|87615.8|87556.8|87599.5|87536.6|34
1629233380000|2021-08-17 20:49:40|87611.9|87539.1|87614.2|87543|87616.9|87555.1|87605|87539.1|27
1629233390000|2021-08-17 20:49:50|87605.3|87555.3|87604|87554|87613.8|87556.2|87600.4|87536.7|25
1629233400000|2021-08-17 20:50:00|87605.5|87555.5|87607.6|87557.6|87617.8|87560|87603.7|87542.1|50
1629233410000|2021-08-17 20:50:10|87606.4|87556.4|87605.5|87555.5|87609.6|87559.6|87604.8|87554.8|10
1629233420000|2021-08-17 20:50:20|87605.9|87555.9|87601.9|87551.9|87620.9|87557.7|87601.9|87525.4|12
1629233430000|2021-08-17 20:50:30|87602|87552|87601.9|87551.9|87618.5|87558.3|87601|87540.5|31
1629233440000|2021-08-17 20:50:40|87601.6|87551.6|87614.4|87541.5|87615.8|87553.4|87600.5|87539.2|32
1629233450000|2021-08-17 20:50:50|87613.9|87542|87605.8|87555.8|87613.9|87556.6|87602.8|87536|15
1629233460000|2021-08-17 20:51:00|87618.4|87542.4|87609.3|87536.4|87618.4|87545.3|87609.3|87536.4|26
1629233470000|2021-08-17 20:51:10|87601.8|87551.8|87607.6|87557.6|87615.9|87562|87598.3|87537.9|54
1629233480000|2021-08-17 20:51:20|87606|87556|87601|87551|87617.7|87561.1|87601|87539|75
1629233490000|2021-08-17 20:51:30|87600.5|87550.5|87613.7|87541.9|87614.2|87558|87600.5|87539.7|31
1629233500000|2021-08-17 20:51:40|87613|87540.8|87604|87554|87615.5|87555.8|87602.6|87539.6|24
1629233510000|2021-08-17 20:51:50|87612.3|87541.7|87614.4|87543.5|87614.9|87560|87602|87537.8|21
1629233520000|2021-08-17 20:52:00|87607|87557|87609.9|87559.9|87620.1|87559.9|87603|87533.7|25
1629233530000|2021-08-17 20:52:10|87609.8|87559.8|87605|87555|87617.2|87559.9|87597.7|87538.9|29
1629233540000|2021-08-17 20:52:20|87604|87554|87603.4|87553.4|87615|87563.2|87603.3|87541|20
1629233550000|2021-08-17 20:52:30|87605.2|87555.2|87603.2|87553.2|87614|87557.5|87598.3|87531.9|52
1629233560000|2021-08-17 20:52:40|87603.3|87553.3|87604.1|87554.1|87614.9|87555|87599.8|87535.2|38
1629233570000|2021-08-17 20:52:50|87602.2|87552.2|87600.6|87550.6|87612.1|87553.3|87600.6|87536|53
1629233580000|2021-08-17 20:53:00|87600.8|87550.8|87604.2|87554.2|87612.7|87555.1|87600.4|87540.7|51
1629233590000|2021-08-17 20:53:10|87604.4|87554.4|87598.8|87548.8|87613.8|87556.6|87596.9|87532.7|46
1629233600000|2021-08-17 20:53:20|87600.2|87550.2|87603.4|87553.4|87614.5|87553.4|87595.1|87529.3|40
1629233610000|2021-08-17 20:53:30|87603.2|87553.2|87602.1|87552.1|87615.7|87555|87602.1|87536.2|19
1629233620000|2021-08-17 20:53:40|87612.3|87541.5|87608.8|87538.5|87613.5|87551.5|87598.5|87533|22
1629233630000|2021-08-17 20:53:50|87611.2|87540.4|87615.5|87544.2|87615.6|87553.6|87598.1|87539.4|15
1629233640000|2021-08-17 20:54:00|87609.7|87539|87610.4|87538.2|87616.8|87556.5|87598.3|87536.3|57
1629233650000|2021-08-17 20:54:10|87611|87539|87612.4|87541.9|87613.9|87553.4|87598.7|87536|48
1629233660000|2021-08-17 20:54:20|87602.4|87552.4|87606.5|87556.5|87606.6|87556.6|87601.9|87551.9|45
1629233670000|2021-08-17 20:54:30|87609|87559|87606.3|87556.3|87614|87559|87601.9|87541.2|33
1629233680000|2021-08-17 20:54:40|87607.5|87557.5|87615.5|87541.9|87616.2|87559.8|87602.8|87541.9|21
1629233690000|2021-08-17 20:54:50|87614.2|87539.8|87602.7|87552.7|87616|87565|87601.5|87536.1|62
1629233700000|2021-08-17 20:55:00|87615.7|87542.9|87616.9|87533.3|87621.7|87543.5|87612|87524.8|44
1629233710000|2021-08-17 20:55:10|87615.5|87529.4|87619|87548.7|87619|87555.4|87605.4|87524.5|39
1629233720000|2021-08-17 20:55:20|87608.6|87558.6|87615.9|87523.4|87620.7|87558.6|87600.4|87520.4|58
1629233730000|2021-08-17 20:55:30|87614.2|87523.2|87618.7|87522.6|87620.1|87528.4|87612.1|87520.6|62
1629233740000|2021-08-17 20:55:40|87616.6|87521.2|87617.7|87524.4|87623.2|87532.1|87612.1|87518.7|50
1629233750000|2021-08-17 20:55:50|87618.8|87524.2|87620.8|87524.9|87622|87529.7|87615.6|87521.5|46
1629233760000|2021-08-17 20:56:00|87619.8|87524.2|87614|87523|87622.6|87532|87611.9|87520.6|60
1629233770000|2021-08-17 20:56:10|87617.4|87523.1|87610.6|87526.4|87618.4|87530.5|87610.6|87518.4|43
1629233780000|2021-08-17 20:56:20|87610.9|87526.6|87617.6|87524.4|87619.6|87528|87610.3|87522.2|57
1629233790000|2021-08-17 20:56:30|87617.5|87524.2|87619|87527.4|87619.3|87531.9|87613.5|87521.2|61
1629233800000|2021-08-17 20:56:40|87615.7|87527.9|87620|87524.6|87621.4|87537.1|87609.7|87521.2|44
1629233810000|2021-08-17 20:56:50|87617.2|87525.7|87623.8|87527.4|87623.8|87534.5|87614|87523.7|51
1629233820000|2021-08-17 20:57:00|87622.4|87529.8|87634|87540.7|87635.8|87543.4|87615.2|87521.1|48
1629233830000|2021-08-17 20:57:10|87636.9|87538.7|87636.7|87543.3|87641.6|87545.3|87632.4|87536.4|39
1629233840000|2021-08-17 20:57:20|87634.4|87543.7|87630.6|87526.6|87634.4|87544.7|87627.7|87523.7|43
1629233850000|2021-08-17 20:57:30|87630.2|87526.2|87629.4|87525.9|87634.2|87530.2|87622.5|87518.5|39
1629233860000|2021-08-17 20:57:40|87629.1|87526.6|87626.3|87522.3|87632|87530.1|87626.3|87522.3|54
1629233870000|2021-08-17 20:57:50|87626.7|87522.7|87631.1|87527.1|87632.1|87530|87625.3|87521.3|31
1629233880000|2021-08-17 20:58:00|87631.4|87527.4|87626.4|87522.4|87631.4|87527.4|87623.9|87519.9|53
1629233890000|2021-08-17 20:58:10|87625.3|87522.1|87627.1|87523.1|87630.8|87531.4|87624.5|87520.5|61
1629233900000|2021-08-17 20:58:20|87626.4|87522.4|87631.7|87527.7|87631.7|87527.7|87624.2|87520.2|66
1629233910000|2021-08-17 20:58:30|87627.4|87525.2|87627.5|87523.5|87633|87535.8|87622.3|87520.6|47
1629233920000|2021-08-17 20:58:40|87626|87523.8|87630.2|87526.2|87631.3|87529.1|87625.1|87521.1|29
1629233930000|2021-08-17 20:58:50|87632.6|87528.6|87630.3|87526.3|87634.9|87535.6|87624.8|87520.8|41
1629233940000|2021-08-17 20:59:00|87631.9|87530.8|87629.6|87525.6|87633.6|87530.8|87623.5|87522|46
1629233950000|2021-08-17 20:59:10|87633.2|87529.2|87627.3|87524.9|87633.4|87531.8|87625.6|87521.8|26
1629233960000|2021-08-17 20:59:20|87627.7|87525.3|87626.3|87523|87630.1|87528.9|87625|87522|45
1629233970000|2021-08-17 20:59:30|87626.2|87522.9|87623.8|87545.5|87626.2|87545.8|87622.3|87522.9|33
1629233980000|2021-08-17 20:59:40|87623.7|87545.4|87623.2|87540.7|87625.4|87545.8|87622.6|87540.6|43
1629233990000|2021-08-17 20:59:50|87623.5|87541.1|87628.5|87525|87630|87544.6|87623.5|87524.7|50
1629234000000|2021-08-17 21:00:00|87631.7|87527.7|87634|87530|87634.1|87530.1|87627.6|87523.6|5
1629234010000|2021-08-17 21:00:10|87635.8|87531.8|87635.8|87531.8|87635.8|87531.8|87635.8|87531.8|1
1629234020000|2021-08-17 21:00:20|87621.4|87517.4|87621.4|87517.4|87621.4|87517.4|87621.4|87517.4|1
1629234050000|2021-08-17 21:00:50|87618.1|87514.1|87633|87529|87633|87529|87618.1|87514.1|2
1629234060000|2021-08-17 21:01:00|87633.6|87529.6|87625|87521|87633.6|87529.6|87624.8|87520.8|6
1629234070000|2021-08-17 21:01:10|87625.7|87521.7|87611.7|87507.7|87625.7|87521.7|87611.7|87507.7|2
1629234080000|2021-08-17 21:01:20|87616.5|87512.5|87616.5|87512.5|87616.5|87512.5|87616.5|87512.5|1
1629234090000|2021-08-17 21:01:30|87611.7|87507.7|87614.7|87510.7|87614.7|87510.7|87611.7|87507.7|2
1629234110000|2021-08-17 21:01:50|87630.9|87526.9|87630.9|87526.9|87630.9|87526.9|87630.9|87526.9|1
1629234120000|2021-08-17 21:02:00|87632.3|87528.3|87632.2|87528.2|87632.3|87528.3|87632.2|87528.2|2
1629234190000|2021-08-17 21:03:10|87632|87528|87632|87528|87632|87528|87632|87528|1
1629234200000|2021-08-17 21:03:20|87611.6|87507.6|87611.7|87507.7|87611.7|87507.7|87611.6|87507.6|2
1629234300000|2021-08-17 21:05:00|87626.3|87522.3|87626.3|87522.3|87626.3|87522.3|87626.3|87522.3|1
1629234390000|2021-08-17 21:06:30|87621.9|87517.9|87621.9|87517.9|87621.9|87517.9|87621.9|87517.9|1
1629234400000|2021-08-17 21:06:40|87625.5|87521.5|87625.5|87521.5|87625.5|87521.5|87625.5|87521.5|1
1629234450000|2021-08-17 21:07:30|87623.4|87519.4|87623.4|87519.4|87623.4|87519.4|87623.4|87519.4|1
1629234460000|2021-08-17 21:07:40|87626.9|87522.9|87626.9|87522.9|87626.9|87522.9|87626.9|87522.9|1
1629234510000|2021-08-17 21:08:30|87623.4|87519.4|87623.4|87519.4|87623.4|87519.4|87623.4|87519.4|1
1629234530000|2021-08-17 21:08:50|87626.9|87522.9|87626.9|87522.9|87626.9|87522.9|87626.9|87522.9|1
1629234580000|2021-08-17 21:09:40|87625.7|87521.7|87625.7|87521.7|87625.7|87521.7|87625.7|87521.7|1
1629234630000|2021-08-17 21:10:30|87630.9|87526.9|87630.9|87526.9|87630.9|87526.9|87630.9|87526.9|1
1629234640000|2021-08-17 21:10:40|87625.7|87521.7|87625.7|87521.7|87625.7|87521.7|87625.7|87521.7|1
1629234700000|2021-08-17 21:11:40|87632.2|87528.2|87632.2|87528.2|87632.2|87528.2|87632.2|87528.2|1
1629234890000|2021-08-17 21:14:50|87632.3|87528.3|87632.3|87528.3|87632.3|87528.3|87632.3|87528.3|1
1629234990000|2021-08-17 21:16:30|87633.5|87529.5|87633.5|87529.5|87633.5|87529.5|87633.5|87529.5|1
1629235060000|2021-08-17 21:17:40|87632.3|87528.3|87632.3|87528.3|87632.3|87528.3|87632.3|87528.3|1
1629235070000|2021-08-17 21:17:50|87633.5|87529.5|87632.3|87528.3|87633.5|87529.5|87632.3|87528.3|2
1629235080000|2021-08-17 21:18:00|87627.5|87523.5|87627.5|87523.5|87627.5|87523.5|87627.5|87523.5|1
1629235250000|2021-08-17 21:20:50|87606.5|87502.5|87606.5|87502.5|87606.5|87502.5|87606.5|87502.5|1
1629235280000|2021-08-17 21:21:20|87629.6|87525.6|87629.6|87525.6|87629.6|87525.6|87629.6|87525.6|1
1629235310000|2021-08-17 21:21:50|87609.6|87505.6|87629.7|87525.7|87629.7|87525.7|87609.6|87505.6|2
1629235320000|2021-08-17 21:22:00|87627|87523|87627|87523|87627|87523|87627|87523|1
1629235330000|2021-08-17 21:22:10|87622.6|87518.6|87607.2|87503.2|87622.6|87518.6|87607.2|87503.2|5
1629235340000|2021-08-17 21:22:20|87610.6|87506.6|87610.6|87506.6|87610.6|87506.6|87610.6|87506.6|1
1629235370000|2021-08-17 21:22:50|87624.7|87520.7|87624.7|87520.7|87624.7|87520.7|87624.7|87520.7|1
1629235390000|2021-08-17 21:23:10|87600.5|87496.5|87601.4|87497.4|87601.4|87497.4|87600.5|87496.5|2
1629235400000|2021-08-17 21:23:20|87605.6|87501.6|87605.6|87501.6|87605.6|87501.6|87605.6|87501.6|1
1629235410000|2021-08-17 21:23:30|87615.7|87511.7|87609.7|87505.7|87615.7|87511.7|87609.7|87505.7|2
1629235420000|2021-08-17 21:23:40|87605|87501|87605|87501|87605|87501|87605|87501|1
1629235430000|2021-08-17 21:23:50|87630|87526|87628.8|87524.8|87630|87526|87628.8|87524.8|2
1629235440000|2021-08-17 21:24:00|87624.7|87520.7|87624.7|87520.7|87624.7|87520.7|87624.7|87520.7|1
1629235460000|2021-08-17 21:24:20|87630.7|87526.7|87627.6|87523.6|87630.7|87526.7|87627.6|87523.6|2
1629235470000|2021-08-17 21:24:30|87628.1|87524.1|87623.3|87519.3|87628.2|87524.2|87621.9|87517.9|5
1629235480000|2021-08-17 21:24:40|87622.7|87518.7|87601.4|87497.4|87622.7|87518.7|87601.4|87497.4|2
1629235510000|2021-08-17 21:25:10|87607|87503|87596.3|87492.3|87607|87503|87596.3|87492.3|3
1629235520000|2021-08-17 21:25:20|87598.3|87494.3|87599.1|87495.1|87599.1|87495.1|87598.3|87494.3|2
1629235530000|2021-08-17 21:25:30|87595|87491|87595|87491|87595|87491|87595|87491|1
1629235540000|2021-08-17 21:25:40|87606|87502|87605.6|87501.6|87606|87502|87593.3|87489.3|3
1629235560000|2021-08-17 21:26:00|87590.6|87486.6|87601.4|87497.4|87601.4|87497.4|87590.6|87486.6|4
1629235570000|2021-08-17 21:26:10|87601.6|87497.6|87597.9|87493.9|87601.6|87497.6|87593.2|87489.2|4
1629235580000|2021-08-17 21:26:20|87617.4|87513.4|87617.8|87513.8|87617.8|87513.8|87617.4|87513.4|2
1629235590000|2021-08-17 21:26:30|87617.5|87513.5|87605.6|87501.6|87617.5|87513.5|87584.5|87480.5|6
1629235600000|2021-08-17 21:26:40|87593.3|87489.3|87593.3|87489.3|87593.3|87489.3|87593.3|87489.3|1
1629235620000|2021-08-17 21:27:00|87593|87489|87585.7|87481.7|87599.5|87495.5|87585.7|87481.7|9
1629235630000|2021-08-17 21:27:10|87582.8|87478.8|87582.8|87478.8|87582.8|87478.8|87582.8|87478.8|1
1629235640000|2021-08-17 21:27:20|87614.3|87510.3|87608.7|87504.7|87614.3|87510.3|87602.9|87498.9|7
1629235660000|2021-08-17 21:27:40|87599.5|87495.5|87617.9|87513.9|87623.1|87519.1|87599.5|87495.5|7
1629235670000|2021-08-17 21:27:50|87628.9|87524.9|87623.6|87519.6|87628.9|87524.9|87623.6|87519.6|4
1629235680000|2021-08-17 21:28:00|87624.7|87520.7|87597.9|87493.9|87624.7|87520.7|87583.8|87479.8|7
1629235690000|2021-08-17 21:28:10|87601.8|87497.8|87591.4|87487.4|87601.8|87497.8|87591.4|87487.4|2
1629235700000|2021-08-17 21:28:20|87589.6|87485.6|87599.5|87495.5|87599.5|87495.5|87589.6|87485.6|3
1629235710000|2021-08-17 21:28:30|87618|87514|87617.8|87513.8|87618.7|87514.7|87617.8|87513.8|3
1629235720000|2021-08-17 21:28:40|87617.5|87513.5|87617.8|87513.8|87617.8|87513.8|87617.2|87513.2|8
1629235730000|2021-08-17 21:28:50|87627.8|87523.8|87620.2|87516.2|87627.8|87523.8|87620.2|87516.2|3
1629235740000|2021-08-17 21:29:00|87596.8|87492.8|87604.9|87500.9|87604.9|87500.9|87596.8|87492.8|5
1629235760000|2021-08-17 21:29:20|87621.9|87517.9|87621.9|87517.9|87621.9|87517.9|87621.9|87517.9|1
1629235770000|2021-08-17 21:29:30|87617.5|87513.5|87618|87514|87618|87514|87617.2|87513.2|4
1629235780000|2021-08-17 21:29:40|87633|87529|87645.1|87541.1|87648.8|87544.8|87622.9|87518.9|13
1629235790000|2021-08-17 21:29:50|87645.2|87541.2|87653.4|87549.4|87655.9|87551.9|87640.1|87536.1|23
1629235800000|2021-08-17 21:30:00|87660.9|87556.9|87631.3|87527.3|87660.9|87556.9|87631.3|87527.3|23
1629235810000|2021-08-17 21:30:10|87641.3|87537.3|87643.3|87539.3|87655.7|87551.7|87630.4|87526.4|20
1629235820000|2021-08-17 21:30:20|87643.6|87539.6|87651.2|87547.2|87660.3|87556.3|87643.6|87539.6|9
1629235830000|2021-08-17 21:30:30|87652.6|87548.6|87640.8|87536.8|87658.2|87554.2|87640.8|87536.8|6
1629235840000|2021-08-17 21:30:40|87639.3|87535.3|87660.9|87556.9|87663.5|87559.5|87639.3|87535.3|15
1629235850000|2021-08-17 21:30:50|87662.5|87558.5|87651.8|87547.8|87662.5|87558.5|87650.8|87546.8|10
1629235860000|2021-08-17 21:31:00|87652.5|87548.5|87661.3|87557.3|87662.9|87558.9|87646.5|87542.5|17
1629235870000|2021-08-17 21:31:10|87661.4|87557.4|87659.1|87555.1|87662.1|87558.1|87659.1|87555.1|6
1629235880000|2021-08-17 21:31:20|87658.6|87554.6|87647.8|87543.8|87658.6|87554.6|87640.9|87536.9|6
1629235890000|2021-08-17 21:31:30|87644.5|87540.5|87647.4|87543.4|87648.8|87544.8|87644.5|87540.5|5
1629235900000|2021-08-17 21:31:40|87647.8|87543.8|87641.2|87537.2|87647.9|87543.9|87638.3|87534.3|6
1629235910000|2021-08-17 21:31:50|87640.1|87536.1|87643.1|87539.1|87645.2|87541.2|87640.1|87536.1|3
1629235920000|2021-08-17 21:32:00|87647.7|87543.7|87655.5|87551.5|87655.7|87551.7|87647.7|87543.7|9
1629235930000|2021-08-17 21:32:10|87634.6|87530.6|87651.6|87547.6|87654|87550|87634.6|87530.6|15
1629235940000|2021-08-17 21:32:20|87649.5|87545.5|87659.2|87555.2|87659.2|87555.2|87649.5|87545.5|8
1629235950000|2021-08-17 21:32:30|87659.3|87555.3|87652.2|87548.2|87659.3|87555.3|87637.2|87533.2|9
1629235960000|2021-08-17 21:32:40|87649.5|87545.5|87655.5|87551.5|87655.7|87551.7|87649.5|87545.5|13
1629235970000|2021-08-17 21:32:50|87653.7|87549.7|87650.2|87546.2|87655.8|87551.8|87647.5|87543.5|7
1629235980000|2021-08-17 21:33:00|87653.2|87549.2|87655.6|87551.6|87656.8|87552.8|87653.2|87549.2|6
1629235990000|2021-08-17 21:33:10|87654.8|87550.8|87661.7|87557.7|87663.8|87559.8|87654.8|87550.8|15
1629236000000|2021-08-17 21:33:20|87661.4|87557.4|87654.1|87550.1|87661.4|87557.4|87642.7|87538.7|31
1629236010000|2021-08-17 21:33:30|87653.1|87549.1|87659.8|87555.8|87661.2|87557.2|87653.1|87549.1|12
1629236020000|2021-08-17 21:33:40|87659.7|87555.7|87659.1|87555.1|87659.7|87555.7|87658.7|87554.7|3
1629236030000|2021-08-17 21:33:50|87632.7|87528.7|87653.3|87549.3|87662.9|87558.9|87631.1|87527.1|10
1629236040000|2021-08-17 21:34:00|87657.1|87553.1|87649.9|87545.9|87657.1|87553.1|87649.9|87545.9|6
1629236050000|2021-08-17 21:34:10|87654.4|87550.4|87653.8|87549.8|87656.3|87552.3|87644.8|87540.8|10
1629236060000|2021-08-17 21:34:20|87652.5|87548.5|87653.7|87549.7|87657.7|87553.7|87649.5|87545.5|8
1629236070000|2021-08-17 21:34:30|87653.2|87549.2|87649.1|87545.1|87657.7|87553.7|87649.1|87545.1|6
1629236080000|2021-08-17 21:34:40|87654.4|87550.4|87656.2|87552.2|87656.2|87552.2|87648.9|87544.9|5
1629236090000|2021-08-17 21:34:50|87650.8|87546.8|87653.9|87549.9|87653.9|87549.9|87642.3|87538.3|7
1629236100000|2021-08-17 21:35:00|87652|87548|87653.6|87549.6|87665.5|87561.5|87652|87548|11
1629236110000|2021-08-17 21:35:10|87660.3|87556.3|87654.5|87550.5|87660.3|87556.3|87654.5|87550.5|4
1629236120000|2021-08-17 21:35:20|87653.3|87549.3|87655.1|87551.1|87660.5|87556.5|87646.9|87542.9|10
1629236130000|2021-08-17 21:35:30|87654.6|87550.6|87658|87554|87660.1|87556.1|87654.6|87550.6|8
1629236140000|2021-08-17 21:35:40|87663.2|87559.2|87650.3|87546.3|87666.3|87562.3|87647.3|87543.3|10
1629236150000|2021-08-17 21:35:50|87647.4|87543.4|87668.3|87564.3|87675.2|87571.2|87647.4|87543.4|26
1629236160000|2021-08-17 21:36:00|87669.7|87565.7|87661.4|87557.4|87669.7|87565.7|87660|87556|16
1629236170000|2021-08-17 21:36:10|87666.7|87562.7|87659.4|87555.4|87666.7|87562.7|87659.4|87555.4|6
1629236180000|2021-08-17 21:36:20|87664|87560|87665.5|87561.5|87669|87565|87664|87560|5
1629236190000|2021-08-17 21:36:30|87662.5|87558.5|87659.7|87555.7|87662.5|87558.5|87658.2|87554.2|3
1629236200000|2021-08-17 21:36:40|87666.4|87562.4|87662.8|87558.8|87671.4|87567.4|87662.8|87558.8|8
1629236210000|2021-08-17 21:36:50|87665|87561|87666.5|87562.5|87666.5|87562.5|87661|87557|8
1629236220000|2021-08-17 21:37:00|87658.8|87554.8|87659.8|87555.8|87663.8|87559.8|87658.8|87554.8|7
1629236230000|2021-08-17 21:37:10|87658.7|87554.7|87662|87558|87662|87558|87658.7|87554.7|8
1629236240000|2021-08-17 21:37:20|87657.9|87553.9|87670.3|87566.3|87670.3|87566.3|87657.9|87553.9|10
1629236250000|2021-08-17 21:37:30|87668.9|87564.9|87665.5|87561.5|87670.4|87566.4|87665.5|87561.5|6
1629236260000|2021-08-17 21:37:40|87668.7|87564.7|87670.5|87566.5|87670.5|87566.5|87666.3|87562.3|6
1629236270000|2021-08-17 21:37:50|87665.5|87561.5|87658.4|87554.4|87665.5|87561.5|87658.4|87554.4|2
1629236280000|2021-08-17 21:38:00|87659.1|87555.1|87664.8|87560.8|87666.6|87562.6|87659.1|87555.1|7
1629236290000|2021-08-17 21:38:10|87666.4|87562.4|87663.4|87559.4|87670.2|87566.2|87663.4|87559.4|7
1629236300000|2021-08-17 21:38:20|87656.6|87552.6|87661|87557|87667.6|87563.6|87656.6|87552.6|6
1629236310000|2021-08-17 21:38:30|87664.6|87560.6|87660.3|87556.3|87664.6|87560.6|87660.3|87556.3|2
1629236320000|2021-08-17 21:38:40|87667.8|87563.8|87661.9|87557.9|87675.6|87571.6|87661.9|87557.9|4
1629236330000|2021-08-17 21:38:50|87663.1|87559.1|87661.1|87557.1|87663.1|87559.1|87661.1|87557.1|2
1629236340000|2021-08-17 21:39:00|87650.4|87546.4|87658.5|87554.5|87658.5|87554.5|87650.4|87546.4|5
1629236350000|2021-08-17 21:39:10|87656.8|87552.8|87654|87550|87658.8|87554.8|87653.9|87549.9|4
1629236360000|2021-08-17 21:39:20|87647.7|87543.7|87669.3|87565.3|87669.3|87565.3|87647.7|87543.7|4
1629236370000|2021-08-17 21:39:30|87665.9|87561.9|87664.7|87560.7|87665.9|87561.9|87664.7|87560.7|2
1629236380000|2021-08-17 21:39:40|87662.4|87558.4|87660.6|87556.6|87664.5|87560.5|87660.6|87556.6|4
1629236390000|2021-08-17 21:39:50|87668.1|87564.1|87671.9|87567.9|87671.9|87567.9|87666.9|87562.9|5
1629236400000|2021-08-17 21:40:00|87669.4|87565.4|87677.5|87573.5|87677.5|87573.5|87666.3|87562.3|10
1629236410000|2021-08-17 21:40:10|87675.6|87571.6|87675.6|87571.6|87675.6|87571.6|87668.4|87564.4|10
1629236420000|2021-08-17 21:40:20|87670|87566|87673.5|87569.5|87676.6|87572.6|87670|87566|9
1629236430000|2021-08-17 21:40:30|87674.4|87570.4|87669.5|87565.5|87678.9|87574.9|87661.9|87557.9|9
1629236440000|2021-08-17 21:40:40|87675|87571|87674.6|87570.6|87675|87571|87668.7|87564.7|5
1629236450000|2021-08-17 21:40:50|87676.3|87572.3|87676.2|87572.2|87676.4|87572.4|87670.5|87566.5|9
1629236460000|2021-08-17 21:41:00|87678|87574|87679.4|87575.4|87679.4|87575.4|87678|87574|5
1629236470000|2021-08-17 21:41:10|87668.9|87564.9|87675.3|87571.3|87675.3|87571.3|87668.9|87564.9|4
1629236480000|2021-08-17 21:41:20|87670.3|87566.3|87668.4|87564.4|87670.3|87566.3|87668.4|87564.4|2
1629236490000|2021-08-17 21:41:30|87673.7|87569.7|87676.7|87572.7|87676.7|87572.7|87672.3|87568.3|8
1629236500000|2021-08-17 21:41:40|87671.2|87567.2|87674.9|87570.9|87674.9|87570.9|87671.2|87567.2|3
1629236510000|2021-08-17 21:41:50|87671.3|87567.3|87651.1|87547.1|87673.2|87569.2|87651.1|87547.1|4
1629236520000|2021-08-17 21:42:00|87642.6|87538.6|87643|87539|87658.5|87554.5|87642.6|87538.6|4
1629236530000|2021-08-17 21:42:10|87646.2|87542.2|87651.9|87547.9|87654.7|87550.7|87646.2|87542.2|4
1629236540000|2021-08-17 21:42:20|87667.3|87563.3|87675|87571|87675|87571|87667.3|87563.3|7
1629236550000|2021-08-17 21:42:30|87662.3|87558.3|87666.7|87562.7|87666.7|87562.7|87662.3|87558.3|3
1629236560000|2021-08-17 21:42:40|87665.8|87561.8|87664|87560|87665.8|87561.8|87664|87560|2
1629236570000|2021-08-17 21:42:50|87652.4|87548.4|87633|87529|87655.3|87551.3|87633|87529|5
1629236580000|2021-08-17 21:43:00|87673.3|87569.3|87667.6|87563.6|87673.3|87569.3|87667.6|87563.6|2
1629236590000|2021-08-17 21:43:10|87666.2|87562.2|87658.6|87554.6|87666.2|87562.2|87658.6|87554.6|3
1629236600000|2021-08-17 21:43:20|87662.2|87558.2|87652.1|87548.1|87662.2|87558.2|87652.1|87548.1|3
1629236610000|2021-08-17 21:43:30|87670.1|87566.1|87671.3|87567.3|87675.5|87571.5|87670.1|87566.1|4
1629236620000|2021-08-17 21:43:40|87660.9|87556.9|87666.6|87562.6|87667.8|87563.8|87657.9|87553.9|4
1629236630000|2021-08-17 21:43:50|87673.5|87569.5|87670.8|87566.8|87675.2|87571.2|87670.8|87566.8|9
1629236640000|2021-08-17 21:44:00|87667.2|87563.2|87674|87570|87674|87570|87665.6|87561.6|10
1629236650000|2021-08-17 21:44:10|87670.3|87566.3|87672.2|87568.2|87674.2|87570.2|87669.4|87565.4|17
1629236660000|2021-08-17 21:44:20|87672.7|87568.7|87675.4|87571.4|87676.2|87572.2|87664.2|87560.2|12
1629236670000|2021-08-17 21:44:30|87672.9|87568.9|87674.7|87570.7|87674.7|87570.7|87672.6|87568.6|9
1629236680000|2021-08-17 21:44:40|87662.4|87558.4|87662.4|87558.4|87662.4|87558.4|87662.4|87558.4|1
1629236690000|2021-08-17 21:44:50|87667.9|87563.9|87666.6|87562.6|87667.9|87563.9|87663.1|87559.1|4
1629236700000|2021-08-17 21:45:00|87659.9|87555.9|87658.1|87554.1|87659.9|87555.9|87658.1|87554.1|2
1629236710000|2021-08-17 21:45:10|87670.8|87566.8|87669.6|87565.6|87670.8|87566.8|87669.6|87565.6|4
1629236720000|2021-08-17 21:45:20|87662.3|87558.3|87670.9|87566.9|87670.9|87566.9|87662.3|87558.3|2
1629236730000|2021-08-17 21:45:30|87665.8|87561.8|87649.1|87545.1|87665.8|87561.8|87649.1|87545.1|4
1629236740000|2021-08-17 21:45:40|87662.7|87558.7|87658.2|87554.2|87662.7|87558.7|87658.2|87554.2|2
1629236750000|2021-08-17 21:45:50|87655.8|87551.8|87668.8|87564.8|87687.4|87583.4|87655.8|87551.8|4
1629236760000|2021-08-17 21:46:00|87669.8|87565.8|87670.1|87566.1|87670.3|87566.3|87669.8|87565.8|3
1629236770000|2021-08-17 21:46:10|87669.7|87565.7|87669.5|87565.5|87670.1|87566.1|87668.8|87564.8|10
1629236780000|2021-08-17 21:46:20|87668.7|87564.7|87665|87561|87672.4|87568.4|87665|87561|15
1629236790000|2021-08-17 21:46:30|87665.5|87561.5|87668.6|87564.6|87669.6|87565.6|87665.5|87561.5|18
1629236800000|2021-08-17 21:46:40|87668.9|87564.9|87668.9|87564.9|87671.2|87567.2|87668.4|87564.4|14
1629236810000|2021-08-17 21:46:50|87666.5|87562.5|87661.2|87557.2|87671.4|87567.4|87661.2|87557.2|13
1629236820000|2021-08-17 21:47:00|87660.6|87556.6|87666.1|87562.1|87666.2|87562.2|87658.3|87554.3|11
1629236830000|2021-08-17 21:47:10|87665.5|87561.5|87663.9|87559.9|87666.5|87562.5|87658.9|87554.9|17
1629236840000|2021-08-17 21:47:20|87657.7|87553.7|87660|87556|87661.9|87557.9|87657.1|87553.1|17
1629236850000|2021-08-17 21:47:30|87660.4|87556.4|87660.7|87556.7|87661.9|87557.9|87657.7|87553.7|12
1629236860000|2021-08-17 21:47:40|87659.1|87555.1|87669.2|87565.2|87671|87567|87659.1|87555.1|17
1629236870000|2021-08-17 21:47:50|87662.9|87558.9|87669.5|87565.5|87670.1|87566.1|87662.6|87558.6|16
1629236880000|2021-08-17 21:48:00|87669.1|87565.1|87669.4|87565.4|87671|87567|87667.1|87563.1|8
1629236890000|2021-08-17 21:48:10|87662.4|87558.4|87668.6|87564.6|87669.5|87565.5|87662.4|87558.4|17
1629236900000|2021-08-17 21:48:20|87667.8|87563.8|87668.9|87564.9|87670.5|87566.5|87667.8|87563.8|16
1629236910000|2021-08-17 21:48:30|87663.1|87559.1|87671.7|87567.7|87674.7|87570.7|87663.1|87559.1|13
1629236920000|2021-08-17 21:48:40|87670.3|87566.3|87667.9|87563.9|87672.2|87568.2|87665.9|87561.9|10
1629236930000|2021-08-17 21:48:50|87669.4|87565.4|87659.5|87555.5|87670.8|87566.8|87659.5|87555.5|15
1629236940000|2021-08-17 21:49:00|87658.4|87554.4|87675.1|87571.1|87675.1|87571.1|87658.4|87554.4|15
1629236950000|2021-08-17 21:49:10|87675.3|87571.3|87676.6|87572.6|87677.4|87573.4|87675.3|87571.3|18
1629236960000|2021-08-17 21:49:20|87666.9|87562.9|87671.5|87567.5|87671.7|87567.7|87666.9|87562.9|9
1629236970000|2021-08-17 21:49:30|87671|87567|87667|87563|87672.8|87568.8|87666.5|87562.5|11
1629236980000|2021-08-17 21:49:40|87664.3|87560.3|87664.7|87560.7|87665.3|87561.3|87662.3|87558.3|11
1629236990000|2021-08-17 21:49:50|87674.6|87570.6|87673.9|87569.9|87675.8|87571.8|87671.4|87567.4|21
1629237000000|2021-08-17 21:50:00|87668.7|87564.7|87668.6|87564.6|87671.6|87567.6|87668.6|87564.6|5
1629237010000|2021-08-17 21:50:10|87668.4|87564.4|87670.9|87566.9|87672.4|87568.4|87664|87560|14
1629237020000|2021-08-17 21:50:20|87661.6|87557.6|87663|87559|87664.4|87560.4|87661.6|87557.6|8
1629237030000|2021-08-17 21:50:30|87664.3|87560.3|87665|87561|87666.3|87562.3|87662.9|87558.9|11
1629237040000|2021-08-17 21:50:40|87674.4|87570.4|87676|87572|87676|87572|87674.4|87570.4|8
1629237050000|2021-08-17 21:50:50|87673.7|87569.7|87671.8|87567.8|87676.5|87572.5|87671.3|87567.3|7
1629237060000|2021-08-17 21:51:00|87672.6|87568.6|87671.8|87567.8|87672.6|87568.6|87668|87564|17
1629237070000|2021-08-17 21:51:10|87662.5|87558.5|87671.4|87567.4|87675.1|87571.1|87662.5|87558.5|9
1629237080000|2021-08-17 21:51:20|87672.8|87568.8|87668.7|87564.7|87673.4|87569.4|87668.7|87564.7|9
1629237090000|2021-08-17 21:51:30|87659.7|87555.7|87664.1|87560.1|87665.4|87561.4|87659.7|87555.7|19
1629237100000|2021-08-17 21:51:40|87664|87560|87666.9|87562.9|87670.2|87566.2|87663|87559|11
1629237110000|2021-08-17 21:51:50|87666.3|87562.3|87675.1|87571.1|87675.1|87571.1|87665.3|87561.3|11
1629237120000|2021-08-17 21:52:00|87668.1|87564.1|87674.6|87570.6|87675.1|87571.1|87668.1|87564.1|11
1629237130000|2021-08-17 21:52:10|87674.7|87570.7|87674.6|87570.6|87676.2|87572.2|87673.9|87569.9|19
1629237140000|2021-08-17 21:52:20|87674.7|87570.7|87675|87571|87675.3|87571.3|87674.7|87570.7|9
1629237150000|2021-08-17 21:52:30|87675.3|87571.3|87668.5|87564.5|87675.5|87571.5|87663.9|87559.9|16
1629237160000|2021-08-17 21:52:40|87665.4|87561.4|87664.6|87560.6|87665.4|87561.4|87663|87559|12
1629237170000|2021-08-17 21:52:50|87663.5|87559.5|87662.6|87558.6|87665|87561|87660.1|87556.1|14
1629237180000|2021-08-17 21:53:00|87663.6|87559.6|87673.8|87569.8|87676.5|87572.5|87663.6|87559.6|15
1629237190000|2021-08-17 21:53:10|87673.9|87569.9|87675.1|87571.1|87676.7|87572.7|87673.8|87569.8|12
1629237200000|2021-08-17 21:53:20|87674.2|87570.2|87670.2|87566.2|87677.4|87573.4|87668.7|87564.7|10
1629237210000|2021-08-17 21:53:30|87665.8|87561.8|87670.1|87566.1|87670.7|87566.7|87663.8|87559.8|7
1629237220000|2021-08-17 21:53:40|87670|87566|87670.9|87566.9|87671.3|87567.3|87663.3|87559.3|6
1629237230000|2021-08-17 21:53:50|87663.5|87559.5|87669.4|87565.4|87669.6|87565.6|87661.3|87557.3|9
1629237240000|2021-08-17 21:54:00|87669.3|87565.3|87676.1|87572.1|87676.1|87572.1|87668.1|87564.1|8
1629237250000|2021-08-17 21:54:10|87675.7|87571.7|87676.6|87572.6|87676.6|87572.6|87675.5|87571.5|9
1629237260000|2021-08-17 21:54:20|87677|87573|87675.8|87571.8|87677|87573|87674|87570|10
1629237270000|2021-08-17 21:54:30|87670|87566|87670.9|87566.9|87672.8|87568.8|87670|87566|10
1629237280000|2021-08-17 21:54:40|87675.4|87571.4|87675.4|87571.4|87677.1|87573.1|87674.1|87570.1|17
1629237290000|2021-08-17 21:54:50|87670.6|87566.6|87676.9|87572.9|87677.8|87573.8|87670.6|87566.6|16
1629237300000|2021-08-17 21:55:00|87677.9|87573.9|87674.2|87570.2|87678.1|87574.1|87669|87565|22
1629237310000|2021-08-17 21:55:10|87674.4|87570.4|87673.8|87569.8|87680.3|87576.3|87671.6|87567.6|14
1629237320000|2021-08-17 21:55:20|87673.2|87569.2|87674|87570|87677|87573|87672.9|87568.9|13
1629237330000|2021-08-17 21:55:30|87666.2|87562.2|87669.8|87565.8|87669.8|87565.8|87666.2|87562.2|7
1629237340000|2021-08-17 21:55:40|87668.7|87564.7|87661|87557|87668.7|87564.7|87659.6|87555.6|8
1629237350000|2021-08-17 21:55:50|87662.2|87558.2|87665.3|87561.3|87665.5|87561.5|87662.2|87558.2|3
1629237360000|2021-08-17 21:56:00|87667.9|87563.9|87669.8|87565.8|87669.8|87565.8|87662.2|87558.2|7
1629237370000|2021-08-17 21:56:10|87662.6|87558.6|87668.5|87564.5|87668.8|87564.8|87662.3|87558.3|9
1629237380000|2021-08-17 21:56:20|87662.7|87558.7|87661.9|87557.9|87666.3|87562.3|87661.9|87557.9|5
1629237390000|2021-08-17 21:56:30|87666.9|87562.9|87665.5|87561.5|87667.9|87563.9|87665.5|87561.5|4
1629237400000|2021-08-17 21:56:40|87663.5|87559.5|87661.7|87557.7|87664|87560|87660.9|87556.9|8
1629237410000|2021-08-17 21:56:50|87656.3|87552.3|87673.5|87569.5|87673.5|87569.5|87656.3|87552.3|7
1629237420000|2021-08-17 21:57:00|87675.1|87571.1|87671.5|87567.5|87675.4|87571.4|87661.4|87557.4|6
1629237430000|2021-08-17 21:57:10|87662.8|87558.8|87657.1|87553.1|87662.8|87558.8|87657.1|87553.1|2
1629237440000|2021-08-17 21:57:20|87658.5|87554.5|87661.1|87557.1|87672.8|87568.8|87658.5|87554.5|8
1629237450000|2021-08-17 21:57:30|87667.1|87563.1|87682.7|87578.7|87682.7|87578.7|87652.6|87548.6|8
1629237460000|2021-08-17 21:57:40|87681.8|87577.8|87679.3|87575.3|87682.7|87578.7|87676|87572|5
1629237480000|2021-08-17 21:58:00|87681.5|87577.5|87672.3|87568.3|87681.5|87577.5|87666.6|87562.6|4
1629237500000|2021-08-17 21:58:20|87644.8|87540.8|87644.8|87540.8|87645.5|87541.5|87644|87540|5
1629237520000|2021-08-17 21:58:40|87637.7|87533.7|87647.8|87543.8|87647.8|87543.8|87637.7|87533.7|3
1629237530000|2021-08-17 21:58:50|87649.6|87545.6|87657.3|87553.3|87657.3|87553.3|87642.9|87538.9|10
1629237540000|2021-08-17 21:59:00|87649.2|87545.2|87649.4|87545.4|87649.4|87545.4|87649.2|87545.2|3
1629237590000|2021-08-17 21:59:50|87656.9|87552.9|87656.9|87552.9|87656.9|87552.9|87656.9|87552.9|1
1629237600000|2021-08-17 22:00:00|87646.2|87542.2|87658.5|87554.5|87660.9|87556.9|87645.3|87541.3|60
1629237610000|2021-08-17 22:00:10|87659.7|87555.7|87652.6|87548.6|87660.6|87556.6|87647.9|87543.9|34
1629237620000|2021-08-17 22:00:20|87656.1|87552.1|87619.7|87515.7|87659.9|87555.9|87615.6|87511.6|58
1629237630000|2021-08-17 22:00:30|87621.3|87517.3|87633.9|87529.9|87636.4|87532.4|87621.3|87517.3|43
1629237640000|2021-08-17 22:00:40|87630.8|87526.8|87629.5|87525.5|87636.2|87532.2|87627.1|87523.1|24
1629237650000|2021-08-17 22:00:50|87629.4|87525.4|87626.6|87522.6|87641.1|87537.1|87617.9|87513.9|51
1629237660000|2021-08-17 22:01:00|87626|87522|87632.2|87528.2|87637|87533|87626|87522|45
1629237670000|2021-08-17 22:01:10|87632|87528|87631.8|87527.8|87636.5|87532.5|87629.5|87525.5|31
1629237680000|2021-08-17 22:01:20|87632.1|87528.1|87627.2|87523.2|87635.6|87531.6|87620.4|87516.4|39
1629237690000|2021-08-17 22:01:30|87625.8|87521.8|87625.6|87521.6|87629.7|87525.7|87620.7|87516.7|36
1629237700000|2021-08-17 22:01:40|87625.2|87521.2|87627.7|87523.7|87632.1|87528.1|87624.8|87520.8|26
1629237710000|2021-08-17 22:01:50|87628.1|87524.1|87629.7|87525.7|87629.7|87525.7|87624.2|87520.2|26
1629237720000|2021-08-17 22:02:00|87632.9|87528.9|87634.4|87530.4|87636.9|87532.9|87625.1|87521.1|34
1629237730000|2021-08-17 22:02:10|87634.5|87530.5|87634.3|87530.3|87636.3|87532.3|87631|87527|60
1629237740000|2021-08-17 22:02:20|87634.5|87530.5|87635.3|87531.3|87635.4|87531.4|87632.6|87528.6|47
1629237750000|2021-08-17 22:02:30|87634.7|87530.7|87616.5|87512.5|87635.4|87531.4|87614|87510|47
1629237760000|2021-08-17 22:02:40|87614.7|87510.7|87626.6|87522.6|87627|87523|87614.4|87510.4|63
1629237770000|2021-08-17 22:02:50|87626.1|87522.1|87614.6|87510.6|87626.9|87522.9|87611.6|87507.6|59
1629237780000|2021-08-17 22:03:00|87614.5|87510.5|87616.4|87512.4|87621.1|87517.1|87612.1|87508.1|66
1629237790000|2021-08-17 22:03:10|87616.1|87512.1|87611.7|87507.7|87616.7|87512.7|87608|87504|62
1629237800000|2021-08-17 22:03:20|87611.5|87507.5|87614.2|87510.2|87614.5|87510.5|87610.4|87506.4|61
1629237810000|2021-08-17 22:03:30|87613.8|87509.8|87615.8|87511.8|87615.8|87511.8|87605.6|87501.6|64
1629237820000|2021-08-17 22:03:40|87615.5|87511.5|87614|87510|87615.6|87511.6|87610.5|87506.5|57
1629237830000|2021-08-17 22:03:50|87613.1|87509.1|87612.6|87508.6|87614.2|87510.2|87610|87506|62
1629237840000|2021-08-17 22:04:00|87612.8|87508.8|87608.7|87504.7|87613.2|87509.2|87605.8|87501.8|67
1629237850000|2021-08-17 22:04:10|87608.9|87504.9|87609.9|87505.9|87611.2|87507.2|87606.9|87502.9|57
1629237860000|2021-08-17 22:04:20|87603.8|87499.8|87612.8|87508.8|87612.8|87508.8|87603.8|87499.8|30
1629237870000|2021-08-17 22:04:30|87612.3|87508.3|87611.5|87507.5|87613.2|87509.2|87608.2|87504.2|67
1629237880000|2021-08-17 22:04:40|87610.9|87506.9|87613.1|87509.1|87613.4|87509.4|87607.9|87503.9|63
1629237890000|2021-08-17 22:04:50|87612.7|87508.7|87612.1|87508.1|87614.9|87510.9|87611.1|87507.1|74
1629237900000|2021-08-17 22:05:00|87614.9|87510.9|87615|87511|87615.2|87511.2|87608.5|87504.5|66
1629237910000|2021-08-17 22:05:10|87614.7|87510.7|87615|87511|87615.9|87511.9|87610|87506|69
1629237920000|2021-08-17 22:05:20|87613.7|87509.7|87613.4|87509.4|87614.9|87510.9|87611.6|87507.6|68
1629237930000|2021-08-17 22:05:30|87612.7|87508.7|87611.6|87507.6|87614.2|87510.2|87606.5|87502.5|67
1629237940000|2021-08-17 22:05:40|87612.8|87508.8|87609.7|87505.7|87614.3|87510.3|87609.7|87505.7|62
1629237950000|2021-08-17 22:05:50|87609.2|87505.2|87613|87509|87614.5|87510.5|87606.7|87502.7|58
1629237960000|2021-08-17 22:06:00|87610.5|87506.5|87615.4|87511.4|87616.2|87512.2|87609.4|87505.4|45
1629237970000|2021-08-17 22:06:10|87617.2|87513.2|87617.5|87513.5|87617.7|87513.7|87611.2|87507.2|66
1629237980000|2021-08-17 22:06:20|87617.4|87513.4|87616.2|87512.2|87617.9|87513.9|87614.3|87510.3|69
1629237990000|2021-08-17 22:06:30|87616.5|87512.5|87617.4|87513.4|87617.9|87513.9|87613.5|87509.5|67
1629238000000|2021-08-17 22:06:40|87618.2|87514.2|87608.5|87504.5|87618.7|87514.7|87608.5|87504.5|64
1629238010000|2021-08-17 22:06:50|87609|87505|87614.8|87510.8|87614.8|87510.8|87608.3|87504.3|66
1629238020000|2021-08-17 22:07:00|87614.3|87510.3|87681.2|87591.9|87685.1|87604.4|87607.3|87503.3|67
1629238030000|2021-08-17 22:07:10|87675.9|87604.7|87668.6|87618.6|87687.5|87621.6|87666.9|87592.9|53
1629238040000|2021-08-17 22:07:20|87669.6|87619.6|87667.2|87617.2|87678.1|87621.8|87659.7|87564.1|72
1629238050000|2021-08-17 22:07:30|87666.4|87616.4|87670.2|87620.2|87673.4|87623.4|87656.9|87564.5|73
1629238060000|2021-08-17 22:07:40|87670.4|87620.4|87671.6|87621.6|87673|87623|87670.3|87620.3|52
1629238070000|2021-08-17 22:07:50|87671.3|87621.3|87672.1|87622.1|87672.4|87622.4|87669.7|87619.7|28
1629238080000|2021-08-17 22:08:00|87672.2|87622.2|87610.6|87506.6|87672.5|87622.5|87605.1|87501.1|64
1629238090000|2021-08-17 22:08:10|87612.5|87508.5|87617|87513|87617.4|87513.8|87607.4|87503.4|27
1629238100000|2021-08-17 22:08:20|87615.6|87511.6|87614.7|87510.7|87615.6|87511.6|87604.8|87500.8|37
1629238110000|2021-08-17 22:08:30|87614.8|87510.8|87617.6|87513.6|87618.1|87514.1|87613.6|87509.6|23
1629238120000|2021-08-17 22:08:40|87617.8|87513.8|87615.3|87511.3|87618.6|87514.6|87610.7|87506.7|24
1629238130000|2021-08-17 22:08:50|87615.4|87511.4|87616.6|87512.6|87617.7|87513.7|87614.2|87510.2|28
1629238140000|2021-08-17 22:09:00|87617.8|87513.8|87619.4|87515.4|87622.8|87518.8|87617.2|87513.2|59
1629238150000|2021-08-17 22:09:10|87619|87515|87616.6|87512.6|87620.3|87516.3|87614.4|87510.4|67
1629238160000|2021-08-17 22:09:20|87616.5|87512.5|87617.5|87513.5|87618.6|87514.6|87616.2|87512.2|18
1629238170000|2021-08-17 22:09:30|87619.1|87515.1|87618.6|87514.6|87620.9|87516.9|87616.1|87512.1|34
1629238180000|2021-08-17 22:09:40|87623.6|87519.6|87623.1|87519.1|87624|87521.5|87621.4|87518.4|10
1629238190000|2021-08-17 22:09:50|87622.3|87518.3|87619.7|87515.7|87622.9|87518.9|87613.3|87509.3|11
1629238200000|2021-08-17 22:10:00|87619.8|87515.8|87620.8|87516.8|87623.4|87519.4|87618.2|87514.2|15
1629238210000|2021-08-17 22:10:10|87621.2|87517.2|87622.1|87518.1|87622.1|87518.1|87610.2|87506.2|11
1629238220000|2021-08-17 22:10:20|87622|87518|87621.7|87517.7|87623.3|87520|87618|87515.7|17
1629238230000|2021-08-17 22:10:30|87622.5|87518.5|87620.3|87516.3|87623.4|87519.4|87615.4|87511.4|7
1629238240000|2021-08-17 22:10:40|87621|87517|87622.3|87518.3|87622.3|87518.3|87619.9|87515.9|8
1629238250000|2021-08-17 22:10:50|87620.1|87516.1|87623.6|87519.6|87623.6|87519.6|87619.5|87515.5|8
1629238260000|2021-08-17 22:11:00|87623.8|87519.8|87613.7|87509.7|87624.3|87520.3|87613.7|87509.7|14
1629238270000|2021-08-17 22:11:10|87617|87513|87622.8|87518.8|87623.4|87519.4|87612.7|87508.7|14
1629238280000|2021-08-17 22:11:20|87621.4|87517.4|87618.1|87514.1|87622.8|87518.8|87610|87506|12
1629238290000|2021-08-17 22:11:30|87617.2|87513.2|87632.8|87528.8|87632.8|87528.8|87617.2|87513.2|50
1629238300000|2021-08-17 22:11:40|87632|87528|87631.3|87527.3|87635|87531|87627.2|87523.2|59
1629238310000|2021-08-17 22:11:50|87631.5|87527.5|87635.4|87532.9|87637.4|87533.4|87630.7|87526.7|58
1629238320000|2021-08-17 22:12:00|87634.2|87534.6|87633.2|87529.2|87639|87535.6|87632.8|87529.2|31
1629238330000|2021-08-17 22:12:10|87633.7|87529.7|87634.5|87530.5|87635.2|87531.2|87632.4|87528.4|8
1629238340000|2021-08-17 22:12:20|87635.7|87531.7|87638.3|87534.3|87638.3|87534.3|87633.2|87531.7|10
1629238350000|2021-08-17 22:12:30|87638.1|87534.1|87633.1|87529.1|87638.1|87539.7|87629.8|87528.6|11
1629238360000|2021-08-17 22:12:40|87634.4|87530.4|87631.5|87539.4|87634.4|87543.4|87627.7|87528|10
1629238370000|2021-08-17 22:12:50|87630|87545|87630.5|87526.5|87638.5|87545|87627.3|87526.5|8
1629238380000|2021-08-17 22:13:00|87634.8|87530.8|87636.4|87536.4|87640.1|87537|87630.6|87528.6|70
1629238390000|2021-08-17 22:13:10|87636.1|87538|87635.9|87539.1|87640.1|87539.5|87634.7|87532.4|66
1629238400000|2021-08-17 22:13:20|87635.5|87538.6|87635.4|87537.1|87640.3|87539.2|87634.7|87535.6|53
1629238410000|2021-08-17 22:13:30|87636.6|87537.7|87639.9|87539.6|87639.9|87541.7|87636.3|87535.7|61
1629238420000|2021-08-17 22:13:40|87639.7|87539.4|87634.9|87536.4|87639.7|87541.1|87632.5|87532.4|69
1629238430000|2021-08-17 22:13:50|87634.5|87535.9|87637.3|87536.6|87638.8|87537.8|87633.7|87532.4|59
1629238440000|2021-08-17 22:14:00|87637.6|87536.5|87635.6|87534.6|87638.1|87540|87630.3|87532.2|68
1629238450000|2021-08-17 22:14:10|87635.3|87534.2|87635.6|87541|87638|87541|87633.5|87532.8|60
1629238460000|2021-08-17 22:14:20|87635.2|87540.5|87633.2|87543.2|87636|87543.2|87631.2|87528.5|57
1629238470000|2021-08-17 22:14:30|87632.6|87542.6|87637|87540.9|87638.7|87542.9|87632.1|87535.1|56
1629238480000|2021-08-17 22:14:40|87636.6|87540.4|87631.5|87539.8|87639.3|87542.2|87630.6|87536.1|67
1629238490000|2021-08-17 22:14:50|87631.8|87540.2|87634|87533.9|87636.7|87540.2|87631.5|87527.9|52
1629238500000|2021-08-17 22:15:00|87633.6|87533.4|87631.8|87530.7|87634.2|87534.7|87630|87527.9|37
1629238510000|2021-08-17 22:15:10|87632.9|87529.5|87628.3|87524.3|87633.6|87530.5|87626.8|87522.8|10
1629238520000|2021-08-17 22:15:20|87624.6|87520.6|87629|87525|87633|87532.5|87624.6|87520.6|12
1629238530000|2021-08-17 22:15:30|87626|87535.2|87629.2|87525.2|87630.5|87540.1|87624|87523.6|6
1629238540000|2021-08-17 22:15:40|87636.2|87535.6|87622.1|87518.1|87636.2|87536|87615.9|87511.9|5
1629238550000|2021-08-17 22:15:50|87627.2|87523.2|87627.6|87529.7|87629.6|87537.8|87625.5|87523.2|9
1629238560000|2021-08-17 22:16:00|87626.1|87532.1|87626.9|87531.3|87629.6|87532.7|87626.1|87531.3|6
1629238570000|2021-08-17 22:16:10|87632.3|87531.6|87628|87534|87632.3|87536.3|87625.7|87527.3|6
1629238580000|2021-08-17 22:16:20|87631.4|87538.8|87630.9|87539.4|87631.4|87542.8|87625.3|87538.8|6
1629238590000|2021-08-17 22:16:30|87619.3|87515.3|87625.9|87538.4|87629.6|87538.4|87619.3|87515.3|7
1629238600000|2021-08-17 22:16:40|87627.9|87537.9|87624.6|87540.4|87632.3|87540.4|87624.1|87520.2|8
1629238610000|2021-08-17 22:16:50|87638.9|87534.9|87625.8|87539.6|87638.9|87542.7|87623.1|87534.8|7
1629238620000|2021-08-17 22:17:00|87623.7|87541.8|87632|87529.1|87632.3|87542.3|87622.1|87524.2|21
1629238630000|2021-08-17 22:17:10|87631.8|87529.5|87625.6|87546.3|87631.8|87546.3|87622.9|87518.9|16
1629238640000|2021-08-17 22:17:20|87623.7|87542.6|87630.3|87541|87631.4|87547.2|87623.7|87541|11
1629238650000|2021-08-17 22:17:30|87630|87539.1|87637.2|87534.1|87637.4|87544.7|87628.1|87534.1|13
1629238660000|2021-08-17 22:17:40|87628.2|87524.2|87627.8|87538.4|87631.5|87538.4|87627.8|87524.2|10
1629238670000|2021-08-17 22:17:50|87631.3|87535.8|87630.6|87539.9|87640|87540.6|87630.6|87534.7|14
1629238680000|2021-08-17 22:18:00|87630.4|87539.8|87648.1|87546.2|87652.9|87552.7|87628.7|87536.8|47
1629238690000|2021-08-17 22:18:10|87647.4|87545.7|87645.9|87541.9|87648.7|87549.7|87643.4|87541.7|44
1629238700000|2021-08-17 22:18:20|87647|87543.7|87642.7|87543|87647|87543.9|87641.4|87538.7|16
1629238710000|2021-08-17 22:18:30|87643.2|87545.6|87640.1|87548.5|87645.2|87550.6|87640.1|87544.9|9
1629238720000|2021-08-17 22:18:40|87639.4|87549.3|87642.8|87538.8|87649.7|87549.4|87639.4|87538.8|15
1629238730000|2021-08-17 22:18:50|87646.2|87542.2|87643|87539|87648.7|87549.1|87641.9|87537.9|14
1629238740000|2021-08-17 22:19:00|87643.5|87539.9|87642.5|87538.5|87647.8|87545.2|87642.5|87538.5|11
1629238750000|2021-08-17 22:19:10|87643.7|87539.7|87638.4|87544.2|87643.7|87544.2|87637.6|87533.6|6
1629238760000|2021-08-17 22:19:20|87638.1|87548.4|87645.6|87545.4|87646.6|87551.1|87638.1|87545.4|14
1629238770000|2021-08-17 22:19:30|87642.1|87557|87639.7|87535.7|87646.5|87557|87639.7|87535.7|13
1629238780000|2021-08-17 22:19:40|87643.6|87540.8|87646.2|87542.6|87646.2|87544.4|87639.4|87535.4|14
1629238790000|2021-08-17 22:19:50|87644.1|87540.1|87646.4|87542.4|87646.4|87542.4|87644.1|87540.1|4
1629238800000|2021-08-17 22:20:00|87638.7|87551.8|87641.8|87546.4|87646.3|87551.8|87638.7|87539.6|14
1629238810000|2021-08-17 22:20:10|87646.8|87545.8|87642|87538|87648.3|87547.1|87642|87538|8
1629238820000|2021-08-17 22:20:20|87643.3|87540.2|87645.1|87549.4|87645.2|87549.6|87641.9|87540.2|10
1629238830000|2021-08-17 22:20:30|87645.9|87548.4|87647.3|87545.7|87656.1|87560.8|87640.8|87543.8|17
1629238840000|2021-08-17 22:20:40|87646.6|87542.6|87646.9|87542.9|87651.5|87550.1|87644.6|87540.6|20
1629238850000|2021-08-17 22:20:50|87643.3|87539.3|87653|87549.5|87653.9|87551.9|87643.3|87539.3|13
1629238860000|2021-08-17 22:21:00|87653.3|87549.3|87651.5|87547.5|87653.3|87549.3|87649.6|87545.6|5
1629238870000|2021-08-17 22:21:10|87652.6|87548.7|87645.5|87544.9|87652.6|87554.1|87644.6|87542.3|10
1629238880000|2021-08-17 22:21:20|87646.3|87544.6|87653.6|87556.5|87658.2|87556.5|87646.3|87544.6|9
1629238890000|2021-08-17 22:21:30|87654.6|87555.9|87645.5|87548.1|87655.6|87555.9|87639.2|87544.6|13
1629238900000|2021-08-17 22:21:40|87642.3|87555.2|87651.8|87551|87651.8|87555.2|87642.2|87550|10
1629238910000|2021-08-17 22:21:50|87651.9|87550.1|87653.3|87564.6|87666.7|87578.3|87648.8|87545.1|33
1629238920000|2021-08-17 22:22:00|87651.5|87564.8|87650.4|87556.2|87660.6|87572.5|87648|87550.4|28
1629238930000|2021-08-17 22:22:10|87648.6|87554.5|87655.6|87561.1|87660.2|87564.5|87648.6|87552.4|25
1629238940000|2021-08-17 22:22:20|87654.9|87559.1|87660.7|87562.3|87665.1|87571.3|87653.7|87559.1|40
1629238950000|2021-08-17 22:22:30|87660.4|87562|87659.8|87563.8|87666.2|87569.5|87658.5|87561|21
1629238960000|2021-08-17 22:22:40|87657.5|87570.5|87664.2|87570.8|87664.7|87571.5|87657.5|87564.9|24
1629238970000|2021-08-17 22:22:50|87662.4|87564.8|87658.9|87566.3|87662.7|87570.1|87658.9|87564.8|22
1629238980000|2021-08-17 22:23:00|87657.9|87569.6|87666.1|87570.4|87666.1|87571.9|87657.5|87565.2|21
1629238990000|2021-08-17 22:23:10|87669.6|87567.7|87665.3|87568.6|87669.6|87570.1|87660.5|87558.7|17
1629239000000|2021-08-17 22:23:20|87664.2|87563.2|87667|87572.4|87668.8|87576.3|87660|87563.2|32
1629239010000|2021-08-17 22:23:30|87669|87569.7|87675.8|87578.3|87684.4|87584.8|87666|87564.4|52
1629239020000|2021-08-17 22:23:40|87674.1|87573.8|87675.8|87582.7|87678.6|87582.7|87669.1|87570.2|31
1629239030000|2021-08-17 22:23:50|87678.2|87581.2|87678.7|87579.9|87680.4|87584.3|87676.2|87576.6|32
1629239040000|2021-08-17 22:24:00|87679.8|87582.7|87677.3|87573.3|87681.9|87582.7|87674.6|87573.3|18
1629239050000|2021-08-17 22:24:10|87677.4|87573.4|87675.7|87576.7|87679.8|87590.2|87669.8|87573.4|43
1629239060000|2021-08-17 22:24:20|87676.4|87578.4|87675.1|87579.4|87676.4|87579.4|87670.4|87570.5|11
1629239070000|2021-08-17 22:24:30|87675.9|87587.3|87672.2|87583.3|87675.9|87587.3|87670.1|87574.2|9
1629239080000|2021-08-17 22:24:40|87675.2|87580.6|87675|87586.1|87679.8|87586.1|87670.9|87575.3|16
1629239090000|2021-08-17 22:24:50|87676.9|87581.8|87677.7|87577.1|87677.7|87586.4|87670.2|87573.3|8
1629239100000|2021-08-17 22:25:00|87676.8|87580.5|87676.5|87583.8|87679.6|87586.8|87674.2|87579.7|25
1629239110000|2021-08-17 22:25:10|87674.5|87581.8|87669.9|87574.7|87676.9|87592.5|87667.2|87574.2|17
1629239120000|2021-08-17 22:25:20|87669.5|87574.2|87687.1|87591.5|87687.1|87592.1|87669.5|87574.2|30
1629239130000|2021-08-17 22:25:30|87686.8|87591.3|87678.1|87586.3|87688.2|87599.9|87675.6|87576|26
1629239140000|2021-08-17 22:25:40|87679.8|87588.4|87683.4|87599.1|87686.4|87603.5|87677.2|87579.9|35
1629239150000|2021-08-17 22:25:50|87683.6|87599.4|87680.8|87586.8|87684.6|87599.4|87677.8|87584.5|13
1629239160000|2021-08-17 22:26:00|87683.8|87586.5|87686.2|87594.3|87688.2|87594.3|87676|87580.2|18
1629239170000|2021-08-17 22:26:10|87686.7|87593.9|87682.4|87583.2|87688.1|87601.1|87679.4|87583.2|23
1629239180000|2021-08-17 22:26:20|87675.5|87573.5|87680.3|87585.6|87682.5|87591|87671.9|87573|20
1629239190000|2021-08-17 22:26:30|87684.9|87584|87690.8|87588.9|87693.5|87593.5|87682.3|87580.8|33
1629239200000|2021-08-17 22:26:40|87686.8|87596.1|87686.1|87590.5|87689.2|87596.1|87684.8|87586.7|15
1629239210000|2021-08-17 22:26:50|87685|87590.4|87686.7|87591|87689.3|87591.5|87685|87584.1|17
1629239220000|2021-08-17 22:27:00|87686.2|87590.7|87682.1|87587.1|87695.1|87601.9|87679.6|87584.4|29
1629239230000|2021-08-17 22:27:10|87680.4|87609.6|87683.7|87587.4|87685.7|87609.6|87675.3|87575.8|10
1629239240000|2021-08-17 22:27:20|87685.9|87588.9|87691.9|87606.3|87692.3|87608.9|87682.1|87585.4|8
1629239250000|2021-08-17 22:27:30|87702.7|87599.3|87680.2|87595.4|87702.7|87601.4|87672.4|87577.4|10
1629239260000|2021-08-17 22:27:40|87680.4|87606.7|87684.3|87597.8|87687.7|87606.7|87680.4|87588.9|9
1629239270000|2021-08-17 22:27:50|87684.9|87594.5|87699.2|87607.9|87703.1|87611.2|87681.6|87594.5|5
1629239280000|2021-08-17 22:28:00|87696|87610.6|87678.9|87578.7|87697.5|87610.6|87675.7|87576.3|12
1629239290000|2021-08-17 22:28:10|87677|87577.1|87681|87586.8|87701.6|87604.4|87676.2|87577.1|15
1629239300000|2021-08-17 22:28:20|87685.5|87584.7|87680.7|87590.9|87690|87602.9|87676.5|87584.7|19
1629239310000|2021-08-17 22:28:30|87681.7|87591|87681.4|87593.7|87683.7|87596.4|87680.2|87591|10
1629239320000|2021-08-17 22:28:40|87674.8|87578.8|87688.1|87591.4|87690.5|87593.6|87674.3|87578.8|16
1629239330000|2021-08-17 22:28:50|87684.9|87588.1|87683.8|87583.7|87685.1|87596.5|87676.2|87576.2|10
1629239340000|2021-08-17 22:29:00|87680.4|87596.2|87685|87597.2|87689|87604.9|87674|87578.1|16
1629239350000|2021-08-17 22:29:10|87691.6|87587.6|87677.9|87590.2|87691.6|87598.8|87672.6|87580.7|8
1629239360000|2021-08-17 22:29:20|87675.1|87590.7|87680.8|87586.5|87693.1|87597.6|87675.1|87586.1|15
1629239370000|2021-08-17 22:29:30|87683.4|87587.6|87684.8|87592.7|87689.1|87592.7|87683.4|87583.4|10
1629239380000|2021-08-17 22:29:40|87685.2|87592.4|87678.7|87593|87693.5|87594.8|87678.7|87580.2|25
1629239390000|2021-08-17 22:29:50|87684.5|87588.4|87686|87585.8|87686.7|87591.2|87684.3|87582.7|12
1629239400000|2021-08-17 22:30:00|87681.1|87592.7|87674.1|87575.7|87686.4|87597.9|87663.7|87575.4|58
1629239410000|2021-08-17 22:30:10|87669.7|87576.6|87659.8|87565.5|87675.1|87582.3|87659.8|87559|20
1629239420000|2021-08-17 22:30:20|87661.2|87564.2|87669.1|87582|87676.9|87582.7|87660.8|87562.4|21
1629239430000|2021-08-17 22:30:30|87669.5|87581.8|87668.4|87575.8|87671.2|87581.8|87658.6|87561|24
1629239440000|2021-08-17 22:30:40|87670|87576.2|87676|87583.7|87682|87591.3|87662.1|87575|16
1629239450000|2021-08-17 22:30:50|87660.2|87588.6|87660.4|87577.7|87673.4|87588.6|87660.2|87569.4|16
1629239460000|2021-08-17 22:31:00|87658.8|87577.2|87664.1|87572.3|87668.9|87577.4|87658.8|87571.5|9
1629239470000|2021-08-17 22:31:10|87666.8|87568.7|87667.6|87578.1|87675.6|87582.3|87666.8|87568.1|21
1629239480000|2021-08-17 22:31:20|87666.8|87579.9|87661.9|87570.5|87669.6|87580.3|87653|87570.5|18
1629239490000|2021-08-17 22:31:30|87665.1|87569.7|87661.6|87571.9|87665.1|87578.3|87656.7|87569.7|24
1629239500000|2021-08-17 22:31:40|87661.1|87571.7|87660.2|87580.1|87667.9|87580.4|87659.1|87571.6|28
1629239510000|2021-08-17 22:31:50|87664.1|87573.1|87665.6|87573.3|87669.3|87576.3|87661.8|87567.4|17
1629239520000|2021-08-17 22:32:00|87652.6|87569.4|87659|87573.6|87664|87576.2|87652.6|87567.4|21
1629239530000|2021-08-17 22:32:10|87656.8|87577.1|87659.8|87573.2|87662.2|87577.2|87654.2|87568.7|20
1629239540000|2021-08-17 22:32:20|87653.1|87576|87655.8|87568.5|87655.8|87576|87651.6|87567.1|11
1629239550000|2021-08-17 22:32:30|87651.4|87568.3|87663.1|87571.7|87668.4|87574.6|87651.4|87564.6|16
1629239560000|2021-08-17 22:32:40|87643.2|87570.5|87659.5|87567.4|87662|87570.5|87643.2|87552.5|10
1629239570000|2021-08-17 22:32:50|87656.8|87570.3|87653.4|87574.8|87669.5|87581.7|87649.5|87565.2|15
1629239580000|2021-08-17 22:33:00|87654.5|87573.7|87660.3|87571.7|87662.5|87573.7|87653|87562|16
1629239590000|2021-08-17 22:33:10|87663.7|87569.4|87654|87572.7|87664.3|87576|87654|87569.1|6
1629239600000|2021-08-17 22:33:20|87661.7|87564.2|87663.8|87581|87673.1|87581|87660.6|87564.2|8
1629239610000|2021-08-17 22:33:30|87669.8|87573.2|87654|87572.7|87671.7|87573.2|87654|87553|13
1629239620000|2021-08-17 22:33:40|87654.2|87572.9|87668.4|87568.9|87671.7|87572.9|87654.2|87561.6|14
1629239630000|2021-08-17 22:33:50|87662.3|87561.2|87668.3|87570.8|87668.3|87571.8|87660.5|87561.2|18
1629239640000|2021-08-17 22:34:00|87670.6|87566.6|87667.2|87572.2|87670.6|87573.2|87666.1|87566.5|8
1629239650000|2021-08-17 22:34:10|87668.3|87570.9|87659.7|87580.2|87668.3|87580.2|87656.3|87556.6|18
1629239660000|2021-08-17 22:34:20|87684|87588.3|87668.8|87576.8|87684|87588.3|87657.8|87576.8|8
1629239670000|2021-08-17 22:34:30|87662.7|87588.7|87670.4|87568.7|87670.4|87597.8|87647.8|87568.7|14
1629239680000|2021-08-17 22:34:40|87689.4|87585.4|87669.3|87576.7|87689.4|87587.5|87660.4|87572.8|12
1629239690000|2021-08-17 22:34:50|87671.4|87577.4|87670.5|87578.9|87671.4|87578.9|87670.5|87577.4|2
1629239700000|2021-08-17 22:35:00|87673.2|87574.9|87668.9|87573.7|87675.6|87583.7|87662.5|87572.9|22
1629239710000|2021-08-17 22:35:10|87669.4|87579|87671.1|87573.2|87671.2|87580.9|87660.9|87563.1|30
1629239720000|2021-08-17 22:35:20|87665.2|87585|87682.4|87587.5|87682.4|87587.5|87665.2|87575.6|5
1629239730000|2021-08-17 22:35:30|87680.7|87581.3|87671.1|87574.5|87680.7|87584.5|87671.1|87574.5|17
1629239740000|2021-08-17 22:35:40|87664.6|87585.6|87664.3|87587|87670.5|87589.8|87661.6|87577.8|9
1629239750000|2021-08-17 22:35:50|87664.4|87581.3|87672.1|87580.7|87675.3|87587.2|87664.4|87580.7|14
1629239760000|2021-08-17 22:36:00|87674|87579.9|87667.8|87576.7|87675|87579.9|87665.1|87574.1|13
1629239770000|2021-08-17 22:36:10|87667.7|87577.5|87663|87579.8|87687.1|87585.9|87658.4|87572|21
1629239780000|2021-08-17 22:36:20|87658.5|87579.5|87664.8|87576.1|87668.4|87580.5|87657.2|87571.4|28
1629239790000|2021-08-17 22:36:30|87664.5|87573.7|87658.5|87573.7|87664.5|87582.2|87651.9|87569.6|16
1629239800000|2021-08-17 22:36:40|87661.5|87571.5|87664.7|87574.6|87666|87580.2|87653.3|87571.5|10
1629239810000|2021-08-17 22:36:50|87667|87576|87666.6|87571|87668.8|87577.8|87663.7|87571|13
1629239820000|2021-08-17 22:37:00|87668.7|87568.8|87677.9|87573.9|87680.8|87576.8|87667.9|87566.4|8
1629239830000|2021-08-17 22:37:10|87678.1|87574.1|87656.4|87577|87678.1|87581.7|87650.7|87565.6|16
1629239840000|2021-08-17 22:37:20|87651.9|87574.6|87660.7|87579|87665.1|87579|87651.9|87566.5|17
1629239850000|2021-08-17 22:37:30|87652.8|87581.1|87656.7|87571.2|87661.3|87581.1|87651.8|87568|16
1629239860000|2021-08-17 22:37:40|87662.1|87569.5|87662.2|87575.2|87665.2|87577.1|87660.5|87568.2|7
1629239870000|2021-08-17 22:37:50|87657.9|87570.8|87652.6|87560|87680.6|87580|87652.6|87560|12
1629239880000|2021-08-17 22:38:00|87659.4|87558.3|87656.6|87581|87665.3|87581|87652.3|87550.1|19
1629239890000|2021-08-17 22:38:10|87656.8|87580.7|87663.8|87566.6|87663.8|87580.7|87650.6|87564.5|14
1629239900000|2021-08-17 22:38:20|87667|87565.2|87664.9|87576.9|87683.1|87579.1|87661.7|87565.1|9
1629239910000|2021-08-17 22:38:30|87662.8|87577.2|87661.3|87574.8|87670.6|87577.2|87661.3|87571.9|10
1629239920000|2021-08-17 22:38:40|87661.6|87577.8|87657.2|87579.8|87678.7|87581.4|87657.2|87568.8|20
1629239930000|2021-08-17 22:38:50|87666.7|87573.9|87641.6|87591.6|87666.7|87591.6|87641.6|87568.5|11
1629239940000|2021-08-17 22:39:00|87654.2|87574.7|87679|87578.3|87679|87579.6|87652.7|87569.8|12
1629239950000|2021-08-17 22:39:10|87677|87573|87659.8|87572|87677|87575.1|87656|87563.3|11
1629239960000|2021-08-17 22:39:20|87666.2|87565.8|87663.1|87565.7|87667.2|87568.7|87657.1|87565.6|7
1629239970000|2021-08-17 22:39:30|87664.4|87565.9|87675.8|87577.4|87675.8|87580.1|87661|87565.7|9
1629239980000|2021-08-17 22:39:40|87668.1|87580.8|87657.7|87580|87674.6|87580.8|87657.7|87574.6|7
1629239990000|2021-08-17 22:39:50|87663|87577.3|87655.2|87579.5|87665.7|87579.5|87655.2|87561.2|11
1629240000000|2021-08-17 22:40:00|87659.2|87576.4|87671.9|87571.1|87671.9|87577.7|87656.2|87556.5|16
1629240010000|2021-08-17 22:40:10|87660.8|87568.6|87655.7|87579.9|87660.8|87593.6|87640.5|87568.6|14
1629240020000|2021-08-17 22:40:20|87658.9|87576.9|87668.6|87575.9|87671.2|87591.3|87641|87571.2|17
1629240030000|2021-08-17 22:40:30|87670.4|87576|87656|87572.3|87670.4|87579.8|87651.4|87571.3|13
1629240040000|2021-08-17 22:40:40|87664.3|87568.1|87661.7|87569.1|87681.2|87577.8|87657.7|87567.2|12
1629240050000|2021-08-17 22:40:50|87668.6|87569.7|87663.4|87568.9|87668.6|87592.5|87639.8|87568.9|19
1629240060000|2021-08-17 22:41:00|87664.3|87567.3|87666.5|87584.2|87675.1|87584.4|87654.3|87567.3|10
1629240070000|2021-08-17 22:41:10|87668.6|87579.7|87659.3|87577|87668.6|87579.7|87658|87570|11
1629240080000|2021-08-17 22:41:20|87663.7|87574.1|87662.9|87577.6|87674.4|87579.1|87661.7|87573.2|10
1629240090000|2021-08-17 22:41:30|87663.8|87576.3|87656.6|87570.5|87663.8|87579.1|87651.7|87567.9|14
1629240100000|2021-08-17 22:41:40|87652.2|87572|87646.5|87596.5|87665.7|87596.5|87646.5|87567.2|21
1629240110000|2021-08-17 22:41:50|87666.2|87577.7|87658.1|87573.4|87666.2|87595.6|87644.2|87570.6|14
1629240120000|2021-08-17 22:42:00|87660.6|87569.7|87669.1|87578|87686.4|87585.1|87660.6|87567.6|9
1629240130000|2021-08-17 22:42:10|87662|87575.3|87664.6|87574.6|87666.4|87579.4|87657.2|87571.5|12
1629240140000|2021-08-17 22:42:20|87668.7|87571.4|87662.2|87573.6|87683.6|87581.7|87658.8|87571.4|10
1629240150000|2021-08-17 22:42:30|87664.6|87569.9|87641.9|87591.9|87670.4|87591.9|87641.9|87565.7|11
1629240160000|2021-08-17 22:42:40|87641.8|87591.8|87660.2|87583.5|87668.2|87591.8|87641.8|87567.5|10
1629240170000|2021-08-17 22:42:50|87663.1|87579.7|87657.4|87570.8|87666.1|87579.7|87653.4|87570|11
1629240180000|2021-08-17 22:43:00|87657.2|87568.8|87657.8|87573.3|87664.2|87574|87656.8|87565|13
1629240190000|2021-08-17 22:43:10|87660.2|87571|87665.2|87580.1|87668.7|87580.1|87657.4|87570.3|18
1629240200000|2021-08-17 22:43:20|87673.2|87577.3|87661.4|87579.3|87673.6|87595.9|87645.9|87577.3|4
1629240210000|2021-08-17 22:43:30|87664.1|87576.2|87665.8|87573.9|87671.4|87576.2|87664.1|87567.4|4
1629240220000|2021-08-17 22:43:40|87667.4|87572.3|87666.8|87583.2|87683.2|87583.2|87664.2|87568|12
1629240230000|2021-08-17 22:43:50|87671.7|87570.4|87656|87557.9|87671.7|87575.2|87652.1|87557.6|19
1629240240000|2021-08-17 22:44:00|87657|87557.7|87653.4|87571.2|87657|87575.1|87652.9|87557.7|17
1629240250000|2021-08-17 22:44:10|87653.5|87571|87664.3|87570.9|87664.6|87573.4|87653.5|87554.1|27
1629240260000|2021-08-17 22:44:20|87662|87571.4|87662.8|87564.4|87662.8|87573.3|87658.5|87564.1|14
1629240270000|2021-08-17 22:44:30|87661.8|87564.6|87648.8|87559.7|87661.8|87571.5|87647.2|87558|22
1629240280000|2021-08-17 22:44:40|87650.3|87557.3|87665.5|87561.5|87666.3|87574.3|87647.4|87550.9|17
1629240290000|2021-08-17 22:44:50|87663|87559|87656.3|87552.3|87663|87573.3|87656|87552|13
1629240300000|2021-08-17 22:45:00|87656.1|87552.1|87640.4|87558.2|87659.3|87558.4|87639|87535|33
1629240310000|2021-08-17 22:45:10|87641.3|87562.3|87650.2|87552.7|87656|87562.3|87641.3|87540.1|13
1629240320000|2021-08-17 22:45:20|87644.2|87562.7|87657.8|87553.8|87664.5|87562.7|87644.2|87551.6|14
1629240330000|2021-08-17 22:45:30|87654.8|87558.6|87643.6|87558.9|87657.3|87559.7|87643.4|87546.6|17
1629240340000|2021-08-17 22:45:40|87647.1|87562.3|87654.8|87561.4|87664.2|87567.4|87647.1|87557.7|8
1629240350000|2021-08-17 22:45:50|87658.1|87558.7|87654.9|87562.2|87658.1|87563.1|87651.6|87558.7|6
1629240360000|2021-08-17 22:46:00|87650.9|87565.6|87643.8|87551.4|87651.9|87572.1|87643.7|87550.7|13
1629240370000|2021-08-17 22:46:10|87643.1|87551|87645.7|87548.7|87660.4|87564.2|87642.7|87544.7|21
1629240380000|2021-08-17 22:46:20|87649.6|87551.5|87650.8|87557.5|87650.8|87562.7|87641.2|87544.8|22
1629240390000|2021-08-17 22:46:30|87651.9|87556.6|87657.7|87562.9|87665.9|87568.7|87648.8|87552.5|12
1629240400000|2021-08-17 22:46:40|87658.5|87562.5|87657.1|87561.6|87658.6|87562.5|87652.2|87557.5|18
1629240410000|2021-08-17 22:46:50|87653.3|87553.2|87649.2|87566.5|87654.9|87566.5|87649.2|87552.8|9
1629240420000|2021-08-17 22:47:00|87651.3|87565.6|87659|87572.2|87668|87572.2|87645.5|87550.8|9
1629240430000|2021-08-17 22:47:10|87660.9|87569.6|87657.7|87553.7|87665.7|87569.6|87643.8|87543.5|12
1629240440000|2021-08-17 22:47:20|87651.4|87564|87656.6|87554.7|87658|87564|87651.4|87554.7|6
1629240450000|2021-08-17 22:47:30|87657.8|87553.8|87671.9|87569.5|87671.9|87570|87653.6|87553.8|20
1629240460000|2021-08-17 22:47:40|87672|87569.8|87652.9|87556.6|87672|87570.7|87649.5|87556.4|34
1629240470000|2021-08-17 22:47:50|87654.1|87558.1|87666.3|87572.4|87672.9|87575.6|87651.6|87557.8|34
1629240480000|2021-08-17 22:48:00|87663.2|87573.9|87645.4|87568.3|87666.4|87573.9|87645.1|87556|30
1629240490000|2021-08-17 22:48:10|87645.1|87554.3|87657.1|87554.3|87657.1|87554.7|87645.1|87551.8|11
1629240500000|2021-08-17 22:48:20|87653.9|87559.1|87664.4|87570.1|87664.8|87570.6|87650|87555.6|19
1629240510000|2021-08-17 22:48:30|87666.7|87569.9|87656.2|87563.9|87666.7|87571.4|87651.4|87563.5|23
1629240520000|2021-08-17 22:48:40|87657.3|87564.5|87649.9|87564.6|87658.1|87570.8|87649.9|87562.6|18
1629240530000|2021-08-17 22:48:50|87650.9|87563.6|87661.8|87571.8|87665.3|87571.8|87645.5|87548.7|27
1629240540000|2021-08-17 22:49:00|87661.3|87569.9|87652.3|87558|87665.6|87569.9|87644.3|87540.3|43
1629240550000|2021-08-17 22:49:10|87652|87554.5|87668.4|87565.2|87668.4|87567.1|87647|87554.2|36
1629240560000|2021-08-17 22:49:20|87665.5|87562.5|87659.8|87563.4|87665.5|87567.3|87656.2|87560|29
1629240570000|2021-08-17 22:49:30|87659.4|87563.3|87655.7|87574.7|87662.8|87574.7|87644.2|87553.7|35
1629240580000|2021-08-17 22:49:40|87658.4|87566.5|87646.3|87553.2|87658.4|87572.3|87645.7|87553.2|29
1629240590000|2021-08-17 22:49:50|87649.6|87547|87645.4|87556.1|87649.6|87556.1|87638.3|87537.9|10
1629240600000|2021-08-17 22:50:00|87647.4|87556.4|87655.2|87565.9|87669.3|87572.3|87646.7|87555|10
1629240610000|2021-08-17 22:50:10|87653.2|87565|87644.9|87548.7|87655.6|87565|87643.5|87548.7|11
1629240620000|2021-08-17 22:50:20|87641.8|87555.1|87663.3|87559.3|87663.3|87560.9|87640.1|87546.4|14
1629240630000|2021-08-17 22:50:30|87662.4|87558.4|87646.3|87545|87663.3|87567.4|87645.7|87545|16
1629240640000|2021-08-17 22:50:40|87649.4|87547.4|87649|87553.2|87654.2|87560.1|87639.9|87545.4|12
1629240650000|2021-08-17 22:50:50|87647.7|87554.2|87660.5|87561.1|87664.2|87565.8|87647.7|87554.2|6
1629240660000|2021-08-17 22:51:00|87660.1|87556.9|87656.2|87557.4|87660.1|87557.4|87656.2|87555.6|4
1629240670000|2021-08-17 22:51:10|87656|87557.3|87648.6|87567.7|87659.5|87567.7|87641.3|87557.3|12
1629240680000|2021-08-17 22:51:20|87654.3|87563.3|87642.1|87562.3|87654.3|87563.3|87633.8|87555.7|8
1629240690000|2021-08-17 22:51:30|87638.6|87564.9|87658.6|87554.6|87662.2|87564.9|87638.6|87552.1|12
1629240700000|2021-08-17 22:51:40|87650.8|87559.8|87649.2|87552.8|87650.8|87559.8|87644.7|87547.3|7
1629240710000|2021-08-17 22:51:50|87648.2|87559.4|87653.9|87565|87655.7|87567.9|87638.1|87549.7|18
1629240720000|2021-08-17 22:52:00|87656.3|87565.4|87644.4|87564.7|87656.3|87567.4|87643.2|87558.4|30
1629240730000|2021-08-17 22:52:10|87647.3|87562.9|87665.9|87561.9|87670.6|87566.6|87647.3|87558.3|19
1629240740000|2021-08-17 22:52:20|87665.2|87561.2|87659.4|87564.3|87665.2|87566.3|87656.3|87559.8|16
1629240750000|2021-08-17 22:52:30|87660.4|87562.3|87664.3|87564.5|87665.3|87566.4|87656.9|87558.7|19
1629240760000|2021-08-17 22:52:40|87665|87564.8|87662.5|87562.2|87665|87567.8|87657.6|87561.7|17
1629240770000|2021-08-17 22:52:50|87663.1|87562.7|87663.9|87565.3|87666.8|87568.3|87656.3|87561.7|14
1629240780000|2021-08-17 22:53:00|87664|87565.8|87656.7|87559.8|87665.8|87568.6|87655.6|87558|28
1629240790000|2021-08-17 22:53:10|87657.9|87558.4|87653.6|87563.7|87659.9|87565.8|87651.7|87555.9|16
1629240800000|2021-08-17 22:53:20|87655.8|87561|87658.7|87569.8|87660.1|87569.8|87643.2|87558.2|17
1629240810000|2021-08-17 22:53:30|87659.2|87563.1|87649.8|87574.6|87664.4|87574.6|87649.8|87557|11
1629240820000|2021-08-17 22:53:40|87652.1|87572.2|87645.6|87565.9|87653.6|87572.2|87642.9|87565.5|19
1629240830000|2021-08-17 22:53:50|87648.3|87566.1|87669.3|87571.9|87674.3|87577|87646.7|87566.1|8
1629240840000|2021-08-17 22:54:00|87667.3|87570.8|87663.6|87568|87667.3|87578.7|87655.5|87568|8
1629240850000|2021-08-17 22:54:10|87663.5|87566.2|87670.4|87566.4|87672.6|87568.6|87663.5|87563|12
1629240860000|2021-08-17 22:54:20|87669.4|87565.4|87654.5|87567.9|87669.4|87567.9|87654.5|87560.7|9
1629240870000|2021-08-17 22:54:30|87657.7|87563.7|87658.3|87563|87658.3|87569.6|87653.1|87563|12
1629240880000|2021-08-17 22:54:40|87659.6|87561|87668.8|87572.1|87669.5|87573.9|87654|87561|8
1629240890000|2021-08-17 22:54:50|87669.8|87565.8|87656.5|87575.7|87669.8|87575.7|87656.5|87564.6|3
1629240900000|2021-08-17 22:55:00|87661.7|87571.4|87668.1|87574.9|87668.4|87577.3|87655.4|87571.4|7
1629240910000|2021-08-17 22:55:10|87664.7|87572.3|87661.9|87558.6|87669.8|87587.7|87637.7|87558.1|10
1629240920000|2021-08-17 22:55:20|87662.2|87558.2|87674.3|87573.1|87684.8|87585.4|87653.2|87558.2|23
1629240930000|2021-08-17 22:55:30|87676.1|87577.4|87675.2|87581|87680.9|87586.2|87667.6|87566.5|32
1629240940000|2021-08-17 22:55:40|87676.3|87582.5|87671.8|87581.9|87676.3|87589.7|87666.1|87580.6|38
1629240950000|2021-08-17 22:55:50|87672|87582.1|87664.1|87589.9|87678.1|87589.9|87664.1|87581.7|12
1629240960000|2021-08-17 22:56:00|87663.3|87592.4|87654.3|87565.3|87669.3|87603|87653|87565.3|39
1629240970000|2021-08-17 22:56:10|87655.5|87570.7|87666.1|87568.6|87666.1|87597|87645.6|87564.5|30
1629240980000|2021-08-17 22:56:20|87666.7|87568.1|87662|87562.7|87666.7|87570.8|87659.6|87560.1|24
1629240990000|2021-08-17 22:56:30|87662.7|87562.8|87663.2|87566.5|87666.6|87573.3|87661.7|87562.8|34
1629241000000|2021-08-17 22:56:40|87668.7|87575|87658.5|87565.5|87669.1|87575.4|87653.4|87554.3|25
1629241010000|2021-08-17 22:56:50|87657.1|87561.1|87660|87556.8|87664.2|87570.4|87652.4|87555.4|29
1629241020000|2021-08-17 22:57:00|87662.2|87558.2|87655.9|87561.7|87665.9|87563.5|87654.6|87552.6|16
1629241030000|2021-08-17 22:57:10|87658.3|87560.9|87660.5|87564.1|87660.8|87564.1|87656.5|87558|18
1629241040000|2021-08-17 22:57:20|87662.6|87566.1|87663.7|87564.5|87664.4|87566.1|87662.6|87564.4|4
1629241050000|2021-08-17 22:57:30|87663.1|87564.4|87661.6|87572|87663.1|87572.4|87654.9|87554.9|11
1629241060000|2021-08-17 22:57:40|87666.5|87571.9|87666.2|87574|87668.9|87574.1|87666.2|87571.6|6
1629241070000|2021-08-17 22:57:50|87668.8|87571.3|87660.6|87567|87669.7|87578|87658.4|87557.1|12
1629241080000|2021-08-17 22:58:00|87661|87567.5|87662.3|87577.6|87664|87579.7|87659.8|87563.5|44
1629241090000|2021-08-17 22:58:10|87662|87577.7|87658.7|87577.2|87663.9|87581|87657|87576|24
1629241100000|2021-08-17 22:58:20|87658.6|87576.9|87661.8|87575.7|87661.8|87580.7|87655.4|87575.7|20
1629241110000|2021-08-17 22:58:30|87665.6|87573.2|87654.2|87580.7|87666.3|87581.6|87654.2|87572.8|8
1629241120000|2021-08-17 22:58:40|87654.3|87580.8|87661.1|87568.7|87672.7|87580.8|87654.3|87566.5|31
1629241130000|2021-08-17 22:58:50|87662.3|87567.8|87664.4|87570.7|87665.5|87578.2|87654|87567.8|54
1629241140000|2021-08-17 22:59:00|87663.2|87570|87654.4|87569|87663.2|87577.9|87654.4|87558.6|26
1629241150000|2021-08-17 22:59:10|87655.4|87569.2|87667.4|87572.1|87667.4|87572.1|87655.3|87565.3|12
1629241160000|2021-08-17 22:59:20|87668.9|87570.4|87667.7|87572.1|87669.3|87572.1|87667.7|87570.2|8
1629241170000|2021-08-17 22:59:30|87661.3|87578.8|87657|87570.3|87664.6|87591.1|87641.1|87570.1|13
1629241180000|2021-08-17 22:59:40|87659|87570.6|87662.7|87575.5|87668.1|87577|87659|87563.3|13
1629241190000|2021-08-17 22:59:50|87666.3|87572.3|87666.3|87572.6|87669.8|87575.6|87663.4|87568.3|11
1629241200000|2021-08-17 23:00:00|87667.9|87571.5|87664.5|87583.8|87672.3|87591.4|87631.6|87569.5|69
1629241210000|2021-08-17 23:00:10|87660.8|87582.2|87665|87590.2|87668.8|87590.4|87659.4|87582.2|32
1629241220000|2021-08-17 23:00:20|87669.4|87586|87672.7|87593|87676.7|87597|87666.9|87586|35
1629241230000|2021-08-17 23:00:30|87673.2|87592.2|87670.1|87592.5|87673.2|87595.5|87667.2|87591|32
1629241240000|2021-08-17 23:00:40|87670.5|87592.2|87666.2|87594.7|87675.7|87597.1|87666.2|87591.2|32
1629241250000|2021-08-17 23:00:50|87665.5|87595.2|87666.3|87594.7|87671.7|87605.3|87655|87590.8|14
1629241260000|2021-08-17 23:01:00|87668.9|87592.4|87672|87595.5|87673.2|87595.5|87665.4|87589.9|22
1629241270000|2021-08-17 23:01:10|87672.7|87594.6|87671.9|87595.1|87674.4|87607.9|87657.9|87592.5|27
1629241280000|2021-08-17 23:01:20|87671|87596.2|87671.1|87599.1|87678.7|87600.2|87669.2|87593.9|23
1629241290000|2021-08-17 23:01:30|87671|87599.3|87672|87595.9|87674.7|87609.9|87659.6|87595.6|12
1629241300000|2021-08-17 23:01:40|87671.8|87596.1|87672.2|87595.5|87674.5|87596.1|87671.2|87592.9|10
1629241310000|2021-08-17 23:01:50|87673.4|87594.2|87670.2|87598.4|87676.9|87598.4|87670.2|87594.1|12
1629241320000|2021-08-17 23:02:00|87670.7|87598.1|87670.3|87597|87672|87608.8|87658.8|87596.2|11
1629241330000|2021-08-17 23:02:10|87670.2|87596.9|87671.4|87595.8|87671.8|87598.2|87669.5|87595.8|8
1629241340000|2021-08-17 23:02:20|87658.4|87608.4|87659.5|87609.5|87677.1|87609.5|87657.8|87594.8|11
1629241350000|2021-08-17 23:02:30|87673.2|87596.3|87675.4|87590.9|87675.4|87609|87658.6|87590.9|14
1629241360000|2021-08-17 23:02:40|87673.2|87593.8|87670.4|87597.1|87673.2|87608.8|87658.8|87593.8|8
1629241370000|2021-08-17 23:02:50|87671.6|87595.4|87674.1|87599.4|87674.6|87609.7|87659.4|87593|23
1629241380000|2021-08-17 23:03:00|87672.6|87601.1|87678.5|87599.8|87678.5|87601.8|87671.8|87599.7|17
1629241390000|2021-08-17 23:03:10|87664.4|87614.4|87661.6|87611.6|87676.2|87614.6|87661.6|87601.5|16
1629241400000|2021-08-17 23:03:20|87661.5|87611.5|87677|87600.9|87677.2|87614.4|87661.5|87600|62
1629241410000|2021-08-17 23:03:30|87677.1|87601|87675.3|87604.1|87677.4|87614.9|87661.2|87600.6|62
1629241420000|2021-08-17 23:03:40|87675.8|87603|87675.4|87604.3|87676.2|87616.1|87663.6|87600.6|71
1629241430000|2021-08-17 23:03:50|87675.2|87603.5|87665.7|87615.7|87677.2|87617.3|87663.3|87601.4|79
1629241440000|2021-08-17 23:04:00|87664|87614|87665.8|87615.8|87677.7|87618.3|87663.3|87604|75
1629241450000|2021-08-17 23:04:10|87676.3|87606|87668|87618|87677.3|87618.4|87663|87602.5|73
1629241460000|2021-08-17 23:04:20|87668.4|87618.4|87666.4|87616.4|87670|87620|87666.3|87616.3|59
1629241470000|2021-08-17 23:04:30|87666.6|87616.6|87671.4|87621.4|87671.5|87621.5|87666.6|87616.6|32
1629241480000|2021-08-17 23:04:40|87671.7|87621.7|87673.4|87623.4|87673.5|87623.5|87671.5|87621.5|50
1629241490000|2021-08-17 23:04:50|87673.1|87623.1|87677.8|87627.8|87678|87628|87672.8|87622.8|48
1629241500000|2021-08-17 23:05:00|87678.2|87628.2|87672.2|87622.2|87680.1|87628.2|87668|87607.3|75
1629241510000|2021-08-17 23:05:10|87671.9|87621.9|87668.1|87618.1|87678.1|87622.7|87665.4|87604.9|73
1629241520000|2021-08-17 23:05:20|87667.2|87617.2|87667.7|87617.7|87671.3|87621.3|87665.5|87615.5|76
1629241530000|2021-08-17 23:05:30|87664.5|87614.5|87667.1|87617.1|87674.9|87620.8|87664.5|87604.6|76
1629241540000|2021-08-17 23:05:40|87667.4|87617.4|87666.6|87616.6|87670.1|87620.1|87665.9|87615.9|77
1629241550000|2021-08-17 23:05:50|87667.3|87617.3|87666.4|87616.4|87670.7|87620.7|87666.2|87616.2|77
1629241560000|2021-08-17 23:06:00|87665.9|87615.9|87670.9|87620.9|87671.9|87621.9|87664.9|87614.9|75
1629241570000|2021-08-17 23:06:10|87670.6|87620.6|87671.8|87621.8|87678.3|87621.8|87664.9|87607|76
1629241580000|2021-08-17 23:06:20|87671.7|87621.7|87668.9|87618.9|87671.7|87621.7|87665.5|87615.5|78
1629241590000|2021-08-17 23:06:30|87669.3|87619.3|87671.2|87621.2|87679.8|87623.9|87665.7|87608.5|74
1629241600000|2021-08-17 23:06:40|87671|87621|87665.5|87615.5|87671.2|87621.2|87664.7|87614.7|75
1629241610000|2021-08-17 23:06:50|87666.7|87616.7|87666.9|87616.9|87671.7|87621.7|87664.2|87614.2|75
1629241620000|2021-08-17 23:07:00|87666.8|87616.8|87670.1|87620.1|87677.2|87621.6|87664|87605.8|78
1629241630000|2021-08-17 23:07:10|87669.9|87619.9|87667.9|87617.9|87671.1|87621.1|87665|87615|76
1629241640000|2021-08-17 23:07:20|87667.5|87617.5|87669.8|87619.8|87669.8|87619.8|87664.8|87614.8|78
1629241650000|2021-08-17 23:07:30|87669.9|87619.9|87668.2|87618.2|87669.9|87619.9|87664.5|87614.5|78
1629241660000|2021-08-17 23:07:40|87667.7|87617.7|87669.3|87619.3|87669.4|87619.4|87663.8|87613.8|78
1629241670000|2021-08-17 23:07:50|87669.2|87619.2|87666.9|87616.9|87674.4|87624.4|87664|87614|76
1629241680000|2021-08-17 23:08:00|87667.2|87617.2|87663|87613|87669.1|87619.1|87661.5|87611.5|74
1629241690000|2021-08-17 23:08:10|87663.4|87613.4|87666.9|87616.9|87669|87619|87662.5|87612.5|70
1629241700000|2021-08-17 23:08:20|87665.9|87615.9|87672|87601.9|87673.1|87618.8|87662.3|87601.9|75
1629241710000|2021-08-17 23:08:30|87662.5|87601.8|87662.3|87612.3|87674.3|87615|87661.5|87600|77
1629241720000|2021-08-17 23:08:40|87662.5|87612.5|87663.5|87613.5|87673.5|87614.5|87660.7|87599|77
1629241730000|2021-08-17 23:08:50|87665.9|87615.9|87666.5|87616.5|87675|87616.8|87660.6|87599.5|79
1629241740000|2021-08-17 23:09:00|87666.1|87616.1|87665.3|87615.3|87667.9|87617.9|87663.5|87613.5|73
1629241750000|2021-08-17 23:09:10|87665|87615|87665.2|87615.2|87666.7|87616.7|87661.2|87611.2|74
1629241760000|2021-08-17 23:09:20|87664.6|87614.6|87659.6|87609.6|87672|87614.8|87657.9|87597.9|76
1629241770000|2021-08-17 23:09:30|87659.1|87609.1|87662.4|87612.4|87670.6|87612.9|87659.1|87600.2|71
1629241780000|2021-08-17 23:09:40|87662.1|87612.1|87660.1|87610.1|87665.1|87615.1|87659.1|87609.1|69
1629241790000|2021-08-17 23:09:50|87660.4|87610.4|87661.9|87611.9|87662.3|87612.3|87659.6|87609.6|71
1629241800000|2021-08-17 23:10:00|87662.1|87612.1|87659|87609|87664.9|87614.9|87658.4|87608.4|68
1629241810000|2021-08-17 23:10:10|87660.4|87610.4|87664.2|87614.2|87665.3|87615.3|87660.4|87610.4|72
1629241820000|2021-08-17 23:10:20|87663.7|87613.7|87664.6|87614.6|87665.5|87615.5|87663.4|87613.4|75
1629241830000|2021-08-17 23:10:30|87664.4|87614.4|87658.9|87608.9|87664.8|87614.8|87658.9|87608.9|75
1629241840000|2021-08-17 23:10:40|87669|87599|87665.3|87615.3|87669|87615.3|87658.8|87598.7|77
1629241850000|2021-08-17 23:10:50|87665|87615|87665.6|87615.6|87665.6|87615.6|87663.2|87613.2|74
1629241860000|2021-08-17 23:11:00|87664.8|87614.8|87660.1|87610.1|87665.5|87615.5|87658.3|87608.3|68
1629241870000|2021-08-17 23:11:10|87660.5|87610.5|87662.5|87612.5|87662.5|87612.5|87657.4|87607.4|72
1629241880000|2021-08-17 23:11:20|87661.9|87611.9|87658.4|87608.4|87662.5|87612.5|87657.1|87607.1|72
1629241890000|2021-08-17 23:11:30|87658.8|87608.8|87660.7|87610.7|87661.7|87611.7|87655.8|87605.8|73
1629241900000|2021-08-17 23:11:40|87660.1|87610.1|87659.8|87609.8|87661.2|87611.2|87659.2|87609.2|66
1629241910000|2021-08-17 23:11:50|87660.2|87610.2|87657.9|87607.9|87660.2|87610.2|87654.3|87604.3|70
1629241920000|2021-08-17 23:12:00|87658.2|87608.2|87657.7|87607.7|87661|87611|87654.9|87604.9|47
1629241930000|2021-08-17 23:12:10|87657|87607|87656.8|87606.8|87660.1|87610.1|87656|87606|26
1629241940000|2021-08-17 23:12:20|87657.4|87607.4|87667.7|87595.9|87667.7|87607.6|87655.3|87595.3|12
1629241950000|2021-08-17 23:12:30|87666.4|87594.6|87664.9|87590|87667.7|87594.9|87663.4|87583.5|7
1629241960000|2021-08-17 23:12:40|87668.5|87591.5|87661|87611|87668.5|87611.4|87654.9|87591.1|8
1629241970000|2021-08-17 23:12:50|87657.3|87607.3|87672.2|87592|87674.6|87609.4|87656.8|87588.3|65
1629241980000|2021-08-17 23:13:00|87658.7|87592.9|87659.5|87609.5|87670.8|87610.3|87658.5|87591.5|71
1629241990000|2021-08-17 23:13:10|87660.1|87610.1|87657.4|87607.4|87669|87611|87656|87592.4|71
1629242000000|2021-08-17 23:13:20|87657|87607|87657.4|87607.4|87668.4|87610.2|87655.8|87594.7|74
1629242010000|2021-08-17 23:13:30|87656.8|87606.8|87659|87609|87666.3|87610.2|87656.6|87595.7|71
1629242020000|2021-08-17 23:13:40|87657.6|87607.6|87670.7|87594.4|87673.6|87611.6|87657.6|87594.4|72
1629242030000|2021-08-17 23:13:50|87670.5|87596.1|87657.9|87607.9|87670.5|87610.8|87656.1|87591.5|71
1629242040000|2021-08-17 23:14:00|87657.7|87607.7|87669.8|87597|87669.8|87609.8|87656.9|87595.4|67
1629242050000|2021-08-17 23:14:10|87669.7|87597.4|87669.2|87599.2|87671.6|87611|87658.1|87595.5|72
1629242060000|2021-08-17 23:14:20|87659.5|87609.5|87670.3|87599.8|87670.3|87613.2|87658.3|87598|71
1629242070000|2021-08-17 23:14:30|87670.1|87598.9|87656.9|87606.9|87670.3|87609.5|87655.8|87596|66
1629242080000|2021-08-17 23:14:40|87656.5|87606.5|87658.3|87608.3|87666.9|87610.4|87655.9|87596.7|75
1629242090000|2021-08-17 23:14:50|87658.4|87608.4|87657.1|87607.1|87667.2|87609|87655|87596.3|72
1629242100000|2021-08-17 23:15:00|87667.5|87595.3|87656.8|87606.8|87667.5|87608.6|87653.6|87593.7|77
1629242110000|2021-08-17 23:15:10|87655.7|87605.7|87655.3|87605.3|87657.1|87607.1|87652.9|87602.9|76
1629242120000|2021-08-17 23:15:20|87655.7|87605.7|87654.1|87604.1|87656.5|87606.5|87653|87603|77
1629242130000|2021-08-17 23:15:30|87654.5|87604.5|87654.9|87604.9|87657.4|87607.4|87652.2|87602.2|77
1629242140000|2021-08-17 23:15:40|87654.5|87604.5|87653.5|87603.5|87657.2|87607.2|87651.3|87601.3|71
1629242150000|2021-08-17 23:15:50|87653.9|87603.9|87656.2|87606.2|87657.8|87607.8|87651.1|87601.1|77
1629242160000|2021-08-17 23:16:00|87655.8|87605.8|87653.2|87603.2|87657|87607|87649.3|87599.3|77
1629242170000|2021-08-17 23:16:10|87653.7|87603.7|87653.1|87603.1|87655.4|87605.4|87651.1|87601.1|75
1629242180000|2021-08-17 23:16:20|87653.3|87603.3|87657.8|87607.8|87657.8|87607.8|87650.9|87600.9|59
1629242190000|2021-08-17 23:16:30|87657.4|87607.4|87655.6|87605.6|87657.8|87607.8|87653.6|87603.6|74
1629242200000|2021-08-17 23:16:40|87655.5|87605.5|87656.2|87606.2|87659.2|87609.2|87652.9|87602.9|77
1629242210000|2021-08-17 23:16:50|87655.9|87605.9|87657.9|87607.9|87658.2|87608.2|87654.1|87604.1|74
1629242220000|2021-08-17 23:17:00|87658.7|87608.7|87653.7|87603.7|87658.7|87608.7|87653.1|87603.1|74
1629242230000|2021-08-17 23:17:10|87656.1|87606.1|87653.5|87603.5|87658.6|87608.6|87652.4|87602.4|77
1629242240000|2021-08-17 23:17:20|87652.9|87602.9|87660|87610|87660.5|87610.5|87652.9|87602.9|73
1629242250000|2021-08-17 23:17:30|87660.4|87610.4|87658.7|87608.7|87662|87612|87656.4|87606.4|76
1629242260000|2021-08-17 23:17:40|87659.3|87609.3|87661.7|87611.7|87661.9|87611.9|87655.3|87605.3|74
1629242270000|2021-08-17 23:17:50|87661.1|87611.1|87662.2|87612.2|87663.7|87613.7|87659.4|87609.4|74
1629242280000|2021-08-17 23:18:00|87662|87612|87662.2|87612.2|87665.1|87615.1|87658.4|87608.4|76
1629242290000|2021-08-17 23:18:10|87661.9|87611.9|87662.3|87612.3|87663.8|87613.8|87658.7|87608.7|75
1629242300000|2021-08-17 23:18:20|87660.9|87610.9|87661|87611|87664.1|87614.1|87659.2|87609.2|77
1629242310000|2021-08-17 23:18:30|87660.6|87610.6|87660.3|87610.3|87662.7|87612.7|87658.4|87608.4|75
1629242320000|2021-08-17 23:18:40|87660.8|87610.8|87665.4|87615.4|87666|87616|87660.7|87610.7|70
1629242330000|2021-08-17 23:18:50|87665|87615|87663.4|87613.4|87666.3|87616.3|87661.9|87611.9|75
1629242340000|2021-08-17 23:19:00|87664.6|87614.6|87665.3|87615.3|87666.2|87616.2|87661.9|87611.9|73
1629242350000|2021-08-17 23:19:10|87662.7|87612.7|87666.2|87616.2|87669.2|87619.2|87662.7|87612.7|73
1629242360000|2021-08-17 23:19:20|87667.2|87617.2|87663.3|87613.3|87667.9|87617.9|87662.8|87612.8|76
1629242370000|2021-08-17 23:19:30|87664.5|87614.5|87665.3|87615.3|87666.2|87616.2|87662.8|87612.8|68
1629242380000|2021-08-17 23:19:40|87666.5|87616.5|87664.9|87614.9|87668.9|87618.9|87662.5|87612.5|78
1629242390000|2021-08-17 23:19:50|87665.6|87615.6|87665.6|87615.6|87666.5|87616.5|87662.3|87612.3|73
1629242400000|2021-08-17 23:20:00|87665.2|87615.2|87660.6|87610.6|87668|87618|87660.2|87610.2|76
1629242410000|2021-08-17 23:20:10|87662|87612|87662.5|87612.5|87664.2|87614.2|87660.2|87610.2|72
1629242420000|2021-08-17 23:20:20|87663.9|87613.9|87663.1|87613.1|87664.6|87614.6|87660.9|87610.9|76
1629242430000|2021-08-17 23:20:30|87662.8|87612.8|87662.6|87612.6|87664.8|87614.8|87660.2|87610.2|80
1629242440000|2021-08-17 23:20:40|87662.7|87612.7|87664.5|87614.5|87665.8|87615.8|87660.5|87610.5|76
1629242450000|2021-08-17 23:20:50|87664.8|87614.8|87665.1|87615.1|87667.3|87617.3|87660.5|87610.5|75
1629242460000|2021-08-17 23:21:00|87664.1|87614.1|87664.2|87614.2|87667.1|87617.1|87662.4|87612.4|74
1629242470000|2021-08-17 23:21:10|87664.4|87614.4|87660.7|87610.7|87665.2|87615.2|87660.7|87610.7|72
1629242480000|2021-08-17 23:21:20|87660.6|87610.6|87660.3|87610.3|87663|87613|87659.9|87609.9|74
1629242490000|2021-08-17 23:21:30|87661.3|87611.3|87661.4|87611.4|87664.8|87614.8|87659.8|87609.8|78
1629242500000|2021-08-17 23:21:40|87660.8|87610.8|87661.3|87611.3|87664.9|87614.9|87659.6|87609.6|73
1629242510000|2021-08-17 23:21:50|87662.3|87612.3|87661.7|87611.7|87665.1|87615.1|87659.6|87609.6|76
1629242520000|2021-08-17 23:22:00|87662.3|87612.3|87662.9|87612.9|87663.8|87613.8|87660.8|87610.8|72
1629242530000|2021-08-17 23:22:10|87662.3|87612.3|87662.8|87612.8|87664|87614|87660|87610|74
1629242540000|2021-08-17 23:22:20|87661.9|87611.9|87660.6|87610.6|87665.6|87615.6|87658.3|87608.3|73
1629242550000|2021-08-17 23:22:30|87661.1|87611.1|87662|87612|87669.3|87614.9|87658.6|87598.4|67
1629242560000|2021-08-17 23:22:40|87662.9|87612.9|87662.2|87612.2|87675|87614.9|87660.9|87595.2|77
1629242570000|2021-08-17 23:22:50|87662.9|87612.9|87657.1|87607.1|87672.5|87613.9|87656.5|87600.8|73
1629242580000|2021-08-17 23:23:00|87656.5|87606.5|87658.2|87608.2|87664.2|87614.2|87656.5|87606.5|63
1629242590000|2021-08-17 23:23:10|87657.5|87607.5|87659.7|87609.7|87661.3|87611.3|87656.9|87606.9|68
1629242600000|2021-08-17 23:23:20|87659.4|87609.4|87658.1|87608.1|87659.9|87609.9|87654.9|87604.9|55
1629242610000|2021-08-17 23:23:30|87657.4|87607.4|87658.8|87608.8|87658.8|87608.8|87653.3|87603.3|37
1629242620000|2021-08-17 23:23:40|87658.4|87608.4|87657.4|87607.4|87659.8|87609.8|87657.3|87607.3|44
1629242630000|2021-08-17 23:23:50|87657.7|87607.7|87662.2|87612.2|87662.8|87612.8|87657.7|87607.7|34
1629242640000|2021-08-17 23:24:00|87661.9|87611.9|87658.5|87608.5|87663.3|87613.3|87656.1|87606.1|33
1629242650000|2021-08-17 23:24:10|87657.7|87607.7|87660.1|87610.1|87662.5|87612.5|87656.2|87606.2|31
1629242660000|2021-08-17 23:24:20|87660.2|87610.2|87660.6|87610.6|87661.5|87611.5|87659.5|87609.5|18
1629242670000|2021-08-17 23:24:30|87660.4|87610.4|87656.3|87606.3|87661.2|87611.2|87654.2|87604.2|26
1629242680000|2021-08-17 23:24:40|87656|87606|87656.4|87606.4|87657.7|87607.7|87651.4|87601.4|27
1629242690000|2021-08-17 23:24:50|87655.2|87605.2|87656.2|87606.2|87669.9|87607.5|87654.5|87592.4|20
1629242700000|2021-08-17 23:25:00|87656.7|87606.7|87654.2|87604.2|87656.7|87606.7|87652.9|87602.9|21
1629242710000|2021-08-17 23:25:10|87654.5|87604.5|87649.6|87599.6|87655.3|87605.3|87646.4|87596.4|14
1629242720000|2021-08-17 23:25:20|87660.3|87590.1|87653.9|87603.9|87663.9|87606.2|87646|87586.1|52
1629242730000|2021-08-17 23:25:30|87653.6|87603.6|87655.9|87605.9|87664.9|87607.3|87652.5|87590.2|61
1629242740000|2021-08-17 23:25:40|87656.2|87606.2|87656.9|87606.9|87665.9|87607.2|87655.7|87594.4|61
1629242750000|2021-08-17 23:25:50|87656.6|87606.6|87654.6|87604.6|87656.9|87606.9|87652.4|87602.4|62
1629242760000|2021-08-17 23:26:00|87654.2|87604.2|87656.3|87606.3|87656.3|87606.3|87652.5|87602.5|69
1629242770000|2021-08-17 23:26:10|87657.3|87607.3|87655.2|87605.2|87657.5|87607.5|87649.9|87599.9|67
1629242780000|2021-08-17 23:26:20|87655.6|87605.6|87655.9|87605.9|87658.2|87608.2|87652.5|87602.5|77
1629242790000|2021-08-17 23:26:30|87655.7|87605.7|87657.9|87607.9|87660.1|87610.1|87654.9|87604.9|71
1629242800000|2021-08-17 23:26:40|87656.6|87606.6|87656.8|87606.8|87657.3|87607.3|87650.3|87600.3|67
1629242810000|2021-08-17 23:26:50|87656.7|87606.7|87658.8|87608.8|87659.1|87609.1|87656.6|87606.6|19
1629242820000|2021-08-17 23:27:00|87658.7|87608.7|87657.5|87607.5|87659.5|87609.5|87657.5|87607.5|12
1629242830000|2021-08-17 23:27:10|87657.7|87607.7|87654|87604|87657.7|87607.7|87651|87601|11
1629242840000|2021-08-17 23:27:20|87654.2|87604.2|87657.1|87607.1|87657.8|87607.8|87653.5|87603.5|13
1629242850000|2021-08-17 23:27:30|87657.2|87607.2|87658.4|87608.4|87658.5|87608.5|87651.3|87601.3|20
1629242860000|2021-08-17 23:27:40|87658.3|87608.3|87658.2|87608.2|87658.4|87608.4|87657.8|87607.8|12
1629242870000|2021-08-17 23:27:50|87657.8|87607.8|87653.7|87603.7|87658.4|87608.4|87652.3|87602.3|9
1629242880000|2021-08-17 23:28:00|87653.8|87603.8|87654.4|87604.4|87656.1|87606.1|87653.8|87603.8|18
1629242890000|2021-08-17 23:28:10|87656.5|87606.5|87656.5|87606.5|87656.7|87606.7|87656.2|87606.2|8
1629242900000|2021-08-17 23:28:20|87656.9|87606.9|87653.1|87603.1|87656.9|87606.9|87650.8|87600.8|7
1629242910000|2021-08-17 23:28:30|87654.1|87604.1|87651.6|87601.6|87655.2|87605.2|87651.6|87601.6|12
1629242920000|2021-08-17 23:28:40|87651.2|87601.2|87653|87603|87653|87603|87648|87598|12
1629242930000|2021-08-17 23:28:50|87653.5|87603.5|87654.8|87604.8|87655.1|87605.1|87653.5|87603.5|17
1629242940000|2021-08-17 23:29:00|87654.7|87604.7|87650|87600|87664.1|87606.9|87647.8|87591.9|16
1629242950000|2021-08-17 23:29:10|87650.9|87600.9|87651.9|87601.9|87652.9|87602.9|87647.1|87597.1|22
1629242960000|2021-08-17 23:29:20|87652.1|87602.1|87646.4|87596.4|87652.7|87602.7|87646.4|87596.4|21
1629242970000|2021-08-17 23:29:30|87648.6|87598.6|87649.8|87599.8|87650.3|87600.3|87648.2|87598.2|13
1629242980000|2021-08-17 23:29:40|87649.1|87599.1|87647.1|87597.1|87649.1|87599.1|87645.3|87595.3|28
1629242990000|2021-08-17 23:29:50|87647.2|87597.2|87649.2|87599.2|87649.2|87599.2|87646.8|87596.8|10
1629243000000|2021-08-17 23:30:00|87649.3|87599.3|87649.4|87599.4|87649.7|87599.7|87649|87599|14
1629243010000|2021-08-17 23:30:10|87640|87590|87649.6|87599.6|87649.7|87599.7|87640|87590|12
1629243020000|2021-08-17 23:30:20|87649.7|87599.7|87651.1|87601.1|87651.9|87601.9|87649.3|87599.3|26
1629243030000|2021-08-17 23:30:30|87643.8|87593.8|87648.1|87598.1|87649.1|87599.1|87643.8|87593.8|13
1629243040000|2021-08-17 23:30:40|87648.2|87598.2|87651.4|87601.4|87651.4|87601.4|87648.2|87598.2|7
1629243050000|2021-08-17 23:30:50|87651.6|87601.6|87651.1|87601.1|87652.2|87602.2|87650.9|87600.9|13
1629243060000|2021-08-17 23:31:00|87651.2|87601.2|87649.7|87599.7|87651.6|87601.6|87645.6|87595.6|27
1629243070000|2021-08-17 23:31:10|87649.5|87599.5|87649|87599|87650.4|87600.4|87648.5|87598.5|23
1629243080000|2021-08-17 23:31:20|87649.2|87599.2|87646.5|87596.5|87649.2|87599.2|87643.7|87593.7|9
1629243090000|2021-08-17 23:31:30|87646.2|87596.2|87646.9|87596.9|87647.4|87597.4|87646|87596|11
1629243100000|2021-08-17 23:31:40|87646.7|87596.7|87651.9|87601.9|87652.1|87602.1|87646.7|87596.7|13
1629243110000|2021-08-17 23:31:50|87652.1|87602.1|87651.2|87601.2|87652.1|87602.1|87645.5|87595.5|10
1629243120000|2021-08-17 23:32:00|87651.1|87601.1|87651.2|87601.2|87651.4|87601.4|87651.1|87601.1|7
1629243130000|2021-08-17 23:32:10|87651.3|87601.3|87651.2|87601.2|87651.3|87601.3|87651.1|87601.1|7
1629243140000|2021-08-17 23:32:20|87642.6|87592.6|87649.2|87599.2|87649.2|87599.2|87642.2|87592.2|10
1629243150000|2021-08-17 23:32:30|87648.4|87598.4|87651.4|87601.4|87651.4|87601.4|87648.4|87598.4|7
1629243160000|2021-08-17 23:32:40|87651.1|87601.1|87656.2|87606.2|87656.2|87606.2|87648.1|87598.1|25
1629243170000|2021-08-17 23:32:50|87655|87605|87651.1|87601.1|87658.2|87608.2|87647.9|87597.9|14
1629243180000|2021-08-17 23:33:00|87652.6|87602.6|87648.1|87598.1|87653.6|87603.6|87642.9|87592.9|20
1629243190000|2021-08-17 23:33:10|87649.1|87599.1|87644.1|87594.1|87653.2|87601.6|87641.7|87576.6|63
1629243200000|2021-08-17 23:33:20|87642.3|87592.3|87650.8|87579.7|87654.6|87594.9|87639.8|87579.7|60
1629243210000|2021-08-17 23:33:30|87640.7|87590.7|87655.2|87583.9|87655.9|87594.4|87637.8|87579.3|55
1629243220000|2021-08-17 23:33:40|87654.8|87583.6|87646.8|87596.8|87655.1|87596.9|87644.1|87583.5|41
1629243230000|2021-08-17 23:33:50|87647|87597|87645.4|87595.4|87653.5|87597.3|87642.7|87580.2|21
1629243240000|2021-08-17 23:34:00|87645.3|87595.3|87645.7|87595.7|87648.3|87598.3|87643.7|87593.7|52
1629243250000|2021-08-17 23:34:10|87647|87597|87650.2|87600.2|87650.3|87600.3|87646.7|87596.7|27
1629243260000|2021-08-17 23:34:20|87650.1|87600.1|87643.9|87593.9|87650.1|87600.1|87643.9|87593.9|7
1629243270000|2021-08-17 23:34:30|87644|87594|87644.9|87594.9|87645.7|87595.7|87644|87594|8
1629243280000|2021-08-17 23:34:40|87644.6|87594.6|87649.3|87599.3|87649.7|87599.7|87642.3|87592.3|34
1629243290000|2021-08-17 23:34:50|87648.9|87598.9|87648.6|87598.6|87649.7|87599.7|87648.3|87598.3|66
1629243300000|2021-08-17 23:35:00|87648.8|87598.8|87649.9|87599.9|87650.5|87600.5|87643.6|87593.6|69
1629243310000|2021-08-17 23:35:10|87650.3|87600.3|87650.4|87600.4|87650.5|87600.5|87649.2|87599.2|69
1629243320000|2021-08-17 23:35:20|87650.1|87600.1|87648.6|87598.6|87650.4|87600.4|87647.1|87597.1|62
1629243330000|2021-08-17 23:35:30|87648.8|87598.8|87646.4|87596.4|87650|87600|87646.3|87596.3|63
1629243340000|2021-08-17 23:35:40|87646|87596|87646.5|87596.5|87647.3|87597.3|87645.2|87595.2|54
1629243350000|2021-08-17 23:35:50|87647|87597|87646|87596|87647|87597|87642.5|87592.5|61
1629243360000|2021-08-17 23:36:00|87645.6|87595.6|87645.5|87595.5|87646.2|87596.2|87644|87594|63
1629243370000|2021-08-17 23:36:10|87644.5|87594.5|87645|87595|87645.5|87595.5|87643.1|87593.1|65
1629243380000|2021-08-17 23:36:20|87645.2|87595.2|87649.3|87599.3|87652|87602|87642.9|87592.9|66
1629243390000|2021-08-17 23:36:30|87649.7|87599.7|87652.4|87602.4|87652.9|87602.9|87647.4|87597.4|77
1629243400000|2021-08-17 23:36:40|87651.7|87601.7|87647.1|87597.1|87652.8|87602.8|87645.5|87595.5|72
1629243410000|2021-08-17 23:36:50|87646.9|87596.9|87650.4|87600.4|87651.3|87601.3|87644.6|87594.6|73
1629243420000|2021-08-17 23:37:00|87650.6|87600.6|87650.7|87600.7|87650.9|87600.9|87649.4|87599.4|76
1629243430000|2021-08-17 23:37:10|87649.7|87599.7|87648.4|87598.4|87652.7|87602.7|87646.9|87596.9|74
1629243440000|2021-08-17 23:37:20|87648.5|87598.5|87651.4|87601.4|87652.1|87602.1|87648.3|87598.3|78
1629243450000|2021-08-17 23:37:30|87651.9|87601.9|87648.4|87598.4|87652.4|87602.4|87646|87596|73
1629243460000|2021-08-17 23:37:40|87647.9|87597.9|87650.1|87600.1|87650.1|87600.1|87647.9|87597.9|76
1629243470000|2021-08-17 23:37:50|87649.8|87599.8|87651|87601|87652.1|87602.1|87649.5|87599.5|78
1629243480000|2021-08-17 23:38:00|87652.1|87602.1|87648.9|87598.9|87652.1|87602.1|87648.4|87598.4|72
1629243490000|2021-08-17 23:38:10|87649.2|87599.2|87647.4|87597.4|87653.7|87602.3|87644.8|87580.9|56
1629243500000|2021-08-17 23:38:20|87646.5|87596.5|87652.6|87602.6|87652.6|87602.6|87646.5|87596.5|21
1629243510000|2021-08-17 23:38:30|87652.5|87602.5|87653.1|87603.1|87653.4|87603.4|87651.7|87601.7|9
1629243520000|2021-08-17 23:38:40|87652.9|87602.9|87653.7|87603.7|87654|87604|87652.8|87602.8|6
1629243530000|2021-08-17 23:38:50|87653.3|87603.3|87651.9|87601.9|87653.6|87603.6|87651.3|87601.3|13
1629243540000|2021-08-17 23:39:00|87652.5|87602.5|87651.9|87601.9|87652.5|87602.5|87651.6|87601.6|6
1629243550000|2021-08-17 23:39:10|87652|87602|87651.1|87601.1|87652|87602|87649.7|87599.7|15
1629243560000|2021-08-17 23:39:20|87650|87600|87650.4|87600.4|87650.4|87600.4|87649.2|87599.2|7
1629243570000|2021-08-17 23:39:30|87650.6|87600.6|87653.9|87603.9|87653.9|87603.9|87650.2|87600.2|12
1629243580000|2021-08-17 23:39:40|87654.9|87604.9|87655.3|87605.3|87657.9|87607.9|87654.4|87604.4|9
1629243590000|2021-08-17 23:39:50|87655.2|87605.2|87651.4|87601.4|87655.2|87605.2|87649.4|87599.4|14
1629243600000|2021-08-17 23:40:00|87651.9|87601.9|87651.8|87601.8|87652.5|87602.5|87651.6|87601.6|8
1629243610000|2021-08-17 23:40:10|87652.4|87602.4|87648.4|87598.4|87653|87603|87647|87597|18
1629243620000|2021-08-17 23:40:20|87647.4|87597.4|87652.8|87602.8|87653.7|87603.7|87647.4|87597.4|9
1629243630000|2021-08-17 23:40:30|87653.1|87603.1|87654.3|87604.3|87654.3|87604.3|87652.8|87602.8|13
1629243640000|2021-08-17 23:40:40|87653.8|87603.8|87655.7|87605.7|87655.7|87605.7|87647.2|87597.2|10
1629243650000|2021-08-17 23:40:50|87656.1|87606.1|87653.9|87603.9|87656.1|87606.1|87653.4|87603.4|15
1629243660000|2021-08-17 23:41:00|87653.3|87603.3|87649.8|87599.8|87654.7|87603.9|87646.1|87579.6|10
1629243670000|2021-08-17 23:41:10|87650.4|87600.4|87653.3|87603.3|87653.9|87603.9|87650.3|87600.3|13
1629243680000|2021-08-17 23:41:20|87653.5|87603.5|87651.3|87601.3|87655.3|87603.5|87648.2|87583.3|11
1629243690000|2021-08-17 23:41:30|87650.4|87600.4|87650.1|87600.1|87650.9|87600.9|87649.4|87599.4|7
1629243700000|2021-08-17 23:41:40|87650.4|87600.4|87650.5|87600.5|87651.5|87601.5|87646.9|87596.9|18
1629243710000|2021-08-17 23:41:50|87650.3|87600.3|87650.8|87600.8|87650.8|87600.8|87649.6|87599.6|7
1629243720000|2021-08-17 23:42:00|87650|87600|87647.7|87597.7|87656.7|87600|87642.5|87586.1|6
1629243730000|2021-08-17 23:42:10|87649.4|87599.4|87652.9|87602.9|87653.6|87603.6|87649.4|87599.4|17
1629243740000|2021-08-17 23:42:20|87653.1|87603.1|87648.3|87598.3|87654.3|87604.3|87646.2|87596.2|13
1629243750000|2021-08-17 23:42:30|87648|87598|87652.3|87602.3|87652.3|87602.3|87648|87598|9
1629243760000|2021-08-17 23:42:40|87652.6|87602.6|87647.3|87597.3|87653.8|87603.8|87646.3|87578.4|16
1629243770000|2021-08-17 23:42:50|87648|87598|87649.1|87599.1|87650.9|87600.9|87646.8|87596.8|10
1629243780000|2021-08-17 23:43:00|87649.2|87599.2|87649.8|87599.8|87650.5|87600.5|87648.5|87598.5|17
1629243790000|2021-08-17 23:43:10|87649.9|87599.9|87645.9|87595.9|87653.1|87599.9|87644.2|87580.4|7
1629243800000|2021-08-17 23:43:20|87646.9|87596.9|87645.6|87595.6|87652.7|87597.4|87644.6|87581.3|33
1629243810000|2021-08-17 23:43:30|87645.8|87595.8|87644.9|87594.9|87647.6|87597.6|87642.3|87592.3|61
1629243820000|2021-08-17 23:43:40|87644.8|87594.8|87652.6|87578.8|87654.1|87596.9|87641.2|87576.6|54
1629243830000|2021-08-17 23:43:50|87653.9|87578.7|87643.8|87593.8|87653.9|87594.4|87637.6|87578.7|69
1629243840000|2021-08-17 23:44:00|87643.5|87593.5|87643.7|87593.7|87644.5|87594.5|87642.8|87592.8|63
1629243850000|2021-08-17 23:44:10|87644.2|87594.2|87640.5|87590.5|87644.2|87594.2|87637.8|87587.8|64
1629243860000|2021-08-17 23:44:20|87640.7|87590.7|87641.6|87591.6|87642.3|87592.3|87640.1|87590.1|72
1629243870000|2021-08-17 23:44:30|87641.9|87591.9|87641.9|87591.9|87644.7|87594.7|87638.5|87588.5|75
1629243880000|2021-08-17 23:44:40|87640.1|87590.1|87642.1|87592.1|87644.7|87594.7|87638.8|87588.8|70
1629243890000|2021-08-17 23:44:50|87642.7|87592.7|87642.2|87592.2|87643.8|87593.8|87638.5|87588.5|72
1629243900000|2021-08-17 23:45:00|87642|87592|87641.1|87591.1|87644.9|87594.9|87640.2|87590.2|72
1629243910000|2021-08-17 23:45:10|87640.8|87590.8|87641.3|87591.3|87642.9|87592.9|87639|87589|71
1629243920000|2021-08-17 23:45:20|87640.9|87590.9|87641.5|87591.5|87643|87593|87639.4|87589.4|72
1629243930000|2021-08-17 23:45:30|87641.8|87591.8|87638.5|87588.5|87642.5|87592.5|87638.5|87588.5|71
1629243940000|2021-08-17 23:45:40|87637.7|87587.7|87639.5|87589.5|87642.4|87592.4|87635.3|87585.3|78
1629243950000|2021-08-17 23:45:50|87638.6|87588.6|87638.4|87588.4|87643.4|87593.4|87637.7|87587.7|73
1629243960000|2021-08-17 23:46:00|87639.2|87589.2|87641.1|87591.1|87643.2|87593.2|87637.9|87587.9|65
1629243970000|2021-08-17 23:46:10|87640.8|87590.8|87639.2|87589.2|87642.8|87592.8|87638.6|87588.6|68
1629243980000|2021-08-17 23:46:20|87639.1|87589.1|87638.3|87588.3|87642.6|87592.6|87638.3|87588.3|68
1629243990000|2021-08-17 23:46:30|87638.7|87588.7|87639|87589|87642.9|87592.9|87638.4|87588.4|72
1629244000000|2021-08-17 23:46:40|87640.7|87590.7|87642.1|87592.1|87642.8|87592.8|87638.6|87588.6|70
1629244010000|2021-08-17 23:46:50|87642.8|87592.8|87639.7|87589.7|87642.8|87592.8|87638.3|87588.3|73
1629244020000|2021-08-17 23:47:00|87639.5|87589.5|87637.9|87587.9|87645.2|87595.2|87637|87587|72
1629244030000|2021-08-17 23:47:10|87637.8|87587.8|87640|87590|87642.5|87592.5|87637.3|87587.3|79
1629244040000|2021-08-17 23:47:20|87640.4|87590.4|87641|87591|87642.7|87592.7|87638.2|87588.2|74
1629244050000|2021-08-17 23:47:30|87641.5|87591.5|87642.2|87592.2|87652.2|87596.8|87639.8|87581.9|75
1629244060000|2021-08-17 23:47:40|87642.6|87592.6|87639.5|87589.5|87643.5|87593.5|87637.5|87587.5|74
1629244070000|2021-08-17 23:47:50|87640.2|87590.2|87641.2|87591.2|87642.2|87592.2|87638.1|87588.1|69
1629244080000|2021-08-17 23:48:00|87641.1|87591.1|87643.5|87593.5|87644.7|87594.7|87641.1|87591.1|68
1629244090000|2021-08-17 23:48:10|87644.2|87594.2|87643.7|87593.7|87644.2|87594.2|87637.8|87587.8|75
1629244100000|2021-08-17 23:48:20|87643.5|87593.5|87643.8|87593.8|87645.1|87595.1|87642.9|87592.9|73
1629244110000|2021-08-17 23:48:30|87643.5|87593.5|87643.7|87593.7|87644.3|87594.3|87638.4|87588.4|72
1629244120000|2021-08-17 23:48:40|87642.8|87592.8|87642.6|87592.6|87643|87593|87638.5|87588.5|73
1629244130000|2021-08-17 23:48:50|87643.1|87593.1|87645.5|87595.5|87645.5|87595.5|87641.3|87591.3|69
1629244140000|2021-08-17 23:49:00|87638.2|87588.2|87640.8|87590.8|87642.4|87592.4|87638.2|87588.2|67
1629244150000|2021-08-17 23:49:10|87640.1|87590.1|87640|87590|87642.8|87592.8|87638.1|87588.1|76
1629244160000|2021-08-17 23:49:20|87639.8|87589.8|87640.7|87590.7|87642.3|87592.3|87638|87588|75
1629244170000|2021-08-17 23:49:30|87641.8|87591.8|87637.9|87587.9|87643.6|87593.6|87637.5|87587.5|73
1629244180000|2021-08-17 23:49:40|87638.2|87588.2|87642.6|87592.6|87643.2|87593.2|87638|87588|72
1629244190000|2021-08-17 23:49:50|87642.8|87592.8|87640.8|87590.8|87645.1|87595.1|87639.9|87589.9|68
1629244200000|2021-08-17 23:50:00|87639.2|87589.2|87643.6|87593.6|87643.6|87593.6|87639.2|87589.2|69
1629244210000|2021-08-17 23:50:10|87643.2|87593.2|87638.9|87588.9|87645.3|87595.3|87637.3|87587.3|74
1629244220000|2021-08-17 23:50:20|87639.3|87589.3|87647.7|87597.7|87648.1|87598.1|87638.9|87588.9|46
1629244230000|2021-08-17 23:50:30|87647.4|87597.4|87649.3|87599.3|87649.4|87599.4|87647.4|87597.4|17
1629244240000|2021-08-17 23:50:40|87649.1|87599.1|87648.1|87598.1|87650.2|87600.2|87648.1|87598.1|9
1629244250000|2021-08-17 23:50:50|87648.7|87598.7|87647|87597|87648.7|87598.7|87642.8|87592.8|8
1629244260000|2021-08-17 23:51:00|87647.3|87597.3|87643.6|87593.6|87647.7|87597.7|87643.6|87593.6|18
1629244270000|2021-08-17 23:51:10|87644.2|87594.2|87647.4|87597.4|87647.4|87597.4|87640.2|87590.2|18
1629244280000|2021-08-17 23:51:20|87647.2|87597.2|87646.1|87596.1|87647.5|87597.5|87646.1|87596.1|8
1629244290000|2021-08-17 23:51:30|87646.8|87596.8|87646.7|87596.7|87647.7|87597.7|87645.1|87595.1|23
1629244300000|2021-08-17 23:51:40|87640.4|87590.4|87644.1|87594.1|87644.2|87594.2|87640.4|87590.4|17
1629244310000|2021-08-17 23:51:50|87645.7|87595.7|87644.3|87594.3|87647.4|87597.4|87643.7|87593.7|18
1629244320000|2021-08-17 23:52:00|87644.4|87594.4|87644.9|87594.9|87646.2|87596.2|87642.5|87592.5|19
1629244330000|2021-08-17 23:52:10|87645.4|87595.4|87640.7|87590.7|87645.7|87595.7|87638.3|87588.3|28
1629244340000|2021-08-17 23:52:20|87641.2|87591.2|87642.3|87592.3|87642.4|87592.4|87640.8|87590.8|13
1629244350000|2021-08-17 23:52:30|87641|87591|87643.3|87593.3|87643.5|87593.5|87639.9|87589.9|12
1629244360000|2021-08-17 23:52:40|87643.5|87593.5|87642.5|87592.5|87646.1|87594.4|87639.6|87572.9|18
1629244370000|2021-08-17 23:52:50|87640.5|87590.5|87645.7|87595.7|87646.8|87596.8|87640.5|87590.5|16
1629244380000|2021-08-17 23:53:00|87646|87596|87645.1|87595.1|87646|87596|87640.4|87590.4|27
1629244390000|2021-08-17 23:53:10|87642.1|87592.1|87645.1|87595.1|87646.2|87596.2|87642.1|87592.1|22
1629244400000|2021-08-17 23:53:20|87645.3|87595.3|87643.2|87593.2|87648.1|87598.1|87642.2|87592.2|13
1629244410000|2021-08-17 23:53:30|87642.6|87592.6|87643.5|87593.5|87647.4|87597.4|87642.6|87592.6|9
1629244420000|2021-08-17 23:53:40|87645.9|87595.9|87649|87599|87651|87599|87641.3|87576.1|13
1629244430000|2021-08-17 23:53:50|87648.6|87598.6|87646.3|87596.3|87648.6|87598.6|87645|87595|17
1629244440000|2021-08-17 23:54:00|87645.9|87595.9|87642.4|87592.4|87649.7|87595.9|87639.9|87577.1|22
1629244450000|2021-08-17 23:54:10|87642.1|87592.1|87641.3|87591.3|87642.8|87592.8|87640.4|87590.4|10
1629244460000|2021-08-17 23:54:20|87641.5|87591.5|87644.9|87594.9|87645.7|87595.7|87641.5|87591.5|19
1629244470000|2021-08-17 23:54:30|87644.4|87594.4|87644.5|87594.5|87644.5|87594.5|87639.7|87589.7|14
1629244480000|2021-08-17 23:54:40|87644.2|87594.2|87641.7|87591.7|87645.3|87595.3|87641.7|87591.7|17
1629244490000|2021-08-17 23:54:50|87642.5|87592.5|87644.6|87594.6|87650.7|87595.3|87640|87574.4|26
1629244500000|2021-08-17 23:55:00|87644.2|87594.2|87646.3|87596.3|87646.3|87596.3|87643.3|87593.3|8
1629244510000|2021-08-17 23:55:10|87647.7|87597.7|87643.3|87593.3|87647.7|87597.7|87640.9|87590.9|22
1629244520000|2021-08-17 23:55:20|87642.9|87592.9|87644.9|87594.9|87645.9|87595.9|87642.6|87592.6|18
1629244530000|2021-08-17 23:55:30|87644.8|87594.8|87644.4|87594.4|87645.4|87595.4|87643.3|87593.3|14
1629244540000|2021-08-17 23:55:40|87645.3|87595.3|87645.9|87595.9|87646|87596|87638.2|87588.2|47
1629244550000|2021-08-17 23:55:50|87646.1|87596.1|87645|87595|87646.6|87596.6|87643.2|87593.2|23
1629244560000|2021-08-17 23:56:00|87644.9|87594.9|87645.5|87595.5|87646.2|87596.2|87643.7|87593.7|25
1629244570000|2021-08-17 23:56:10|87645.4|87595.4|87641.8|87591.8|87650.2|87595.7|87639|87577.2|46
1629244580000|2021-08-17 23:56:20|87642.4|87592.4|87643.9|87593.9|87644.4|87594.4|87641.8|87591.8|38
1629244590000|2021-08-17 23:56:30|87643.8|87593.8|87642.5|87592.5|87644.8|87594.8|87642.1|87592.1|18
1629244600000|2021-08-17 23:56:40|87642.7|87592.7|87643.7|87593.7|87643.7|87593.7|87640|87590|27
1629244610000|2021-08-17 23:56:50|87643.5|87593.5|87639.5|87589.5|87643.8|87593.8|87638.9|87588.9|16
1629244620000|2021-08-17 23:57:00|87640.2|87590.2|87642|87592|87652.1|87593.6|87640.2|87569.1|17
1629244630000|2021-08-17 23:57:10|87642.1|87592.1|87641.1|87591.1|87651.1|87593.6|87641.1|87577.8|19
1629244640000|2021-08-17 23:57:20|87641.4|87591.4|87641.9|87591.9|87643.1|87593.1|87641.4|87591.4|18
1629244650000|2021-08-17 23:57:30|87642.3|87592.3|87637.7|87587.7|87642.9|87592.9|87636.5|87586.5|28
1629244660000|2021-08-17 23:57:40|87637.2|87587.2|87639.9|87589.9|87641.1|87591.1|87637.2|87587.2|20
1629244670000|2021-08-17 23:57:50|87640.1|87590.1|87643.6|87593.6|87643.6|87593.6|87633.4|87583.4|21
1629244680000|2021-08-17 23:58:00|87642.9|87592.9|87639.2|87589.2|87642.9|87592.9|87638.3|87588.3|22
1629244690000|2021-08-17 23:58:10|87639.9|87589.9|87640.7|87590.7|87641.2|87591.2|87639.9|87589.9|19
1629244700000|2021-08-17 23:58:20|87640.6|87590.6|87639.7|87589.7|87640.7|87590.7|87637.2|87587.2|19
1629244710000|2021-08-17 23:58:30|87640.3|87590.3|87639.5|87589.5|87641.8|87591.8|87639.5|87589.5|12
1629244720000|2021-08-17 23:58:40|87635.6|87585.6|87636.7|87586.7|87645.5|87588.7|87634.7|87575.1|27
1629244730000|2021-08-17 23:58:50|87636.6|87586.6|87639.7|87589.7|87641.5|87591.5|87636.6|87586.6|19
1629244740000|2021-08-17 23:59:00|87635.6|87585.6|87637.5|87587.5|87646.7|87589.8|87635.6|87574.3|10
1629244750000|2021-08-17 23:59:10|87639.1|87589.1|87637.5|87587.5|87639.4|87589.4|87635.1|87585.1|18
1629244760000|2021-08-17 23:59:20|87635.8|87585.8|87638.2|87588.2|87639.1|87589.1|87635.8|87585.8|19
1629244770000|2021-08-17 23:59:30|87638.8|87588.8|87640.9|87590.9|87640.9|87590.9|87637.1|87587.1|10
1629244780000|2021-08-17 23:59:40|87645.4|87574.2|87641.1|87591.1|87645.9|87592.6|87634.3|87574.2|28
1629244790000|2021-08-17 23:59:50|87641.6|87591.6|87640.9|87590.9|87642.2|87592.2|87638.6|87588.6|17
1629244800000|2021-08-18 00:00:00|87640.7|87590.7|87645.4|87595.4|87645.9|87595.9|87635.6|87585.6|56
1629244810000|2021-08-18 00:00:10|87642.5|87592.5|87640.7|87590.7|87644.3|87594.3|87639|87589|45
1629244820000|2021-08-18 00:00:20|87641.7|87591.7|87642.6|87592.6|87642.9|87592.9|87641|87591|31
1629244830000|2021-08-18 00:00:30|87642.8|87592.8|87640.4|87590.4|87649.8|87592.8|87639.9|87578.9|20
1629244840000|2021-08-18 00:00:40|87640.8|87590.8|87640.9|87590.9|87643.8|87593.8|87639|87589|35
1629244850000|2021-08-18 00:00:50|87641.3|87591.3|87641.2|87591.2|87642.7|87592.7|87640.5|87590.5|38
1629244860000|2021-08-18 00:01:00|87641.1|87591.1|87641.2|87591.2|87647.2|87591.9|87638|87577.1|17
1629244870000|2021-08-18 00:01:10|87640.8|87590.8|87640.8|87590.8|87643.5|87593.5|87640.8|87590.8|21
1629244880000|2021-08-18 00:01:20|87638.7|87588.7|87643.3|87593.3|87643.3|87593.3|87638.7|87588.7|24
1629244890000|2021-08-18 00:01:30|87642.9|87592.9|87647.8|87597.8|87647.8|87597.8|87642.2|87592.2|38
1629244900000|2021-08-18 00:01:40|87647.7|87597.7|87647.1|87597.1|87648.2|87598.2|87646.7|87596.7|37
1629244910000|2021-08-18 00:01:50|87647.5|87597.5|87647.3|87597.3|87648.2|87598.2|87644.7|87594.7|28
1629244920000|2021-08-18 00:02:00|87646.5|87596.5|87650.3|87600.3|87650.3|87600.3|87646.5|87596.5|46
1629244930000|2021-08-18 00:02:10|87648.4|87598.4|87644.4|87594.4|87650.3|87600.3|87643.5|87593.5|40
1629244940000|2021-08-18 00:02:20|87642.8|87592.8|87639.8|87589.8|87643.5|87593.5|87638.1|87588.1|42
1629244950000|2021-08-18 00:02:30|87639.4|87589.4|87638.6|87588.6|87640.2|87590.2|87637.7|87587.7|25
1629244960000|2021-08-18 00:02:40|87638.7|87588.7|87636.4|87586.4|87639.6|87589.6|87636.1|87586.1|25
1629244970000|2021-08-18 00:02:50|87635.9|87585.9|87638.9|87588.9|87638.9|87588.9|87635.6|87585.6|21
1629244980000|2021-08-18 00:03:00|87640.9|87590.9|87637.7|87587.7|87647.6|87591.5|87637|87577.6|28
1629244990000|2021-08-18 00:03:10|87638.2|87588.2|87639.8|87589.8|87639.8|87589.8|87636.9|87586.9|22
1629245000000|2021-08-18 00:03:20|87639.7|87589.7|87638.9|87588.9|87640|87590|87637.6|87587.6|29
1629245010000|2021-08-18 00:03:30|87639|87589|87638.7|87588.7|87639.2|87589.2|87637.5|87587.5|19
1629245020000|2021-08-18 00:03:40|87638.9|87588.9|87643.9|87593.9|87644.3|87594.3|87637|87587|28
1629245030000|2021-08-18 00:03:50|87642.1|87592.1|87645.8|87595.8|87651.1|87595.8|87641.1|87578.8|40
1629245040000|2021-08-18 00:04:00|87645.9|87595.9|87651.2|87601.2|87651.5|87601.5|87645.9|87595.9|66
1629245050000|2021-08-18 00:04:10|87651.4|87601.4|87649|87599|87651.4|87601.4|87647.9|87597.9|44
1629245060000|2021-08-18 00:04:20|87648.9|87598.9|87648.2|87598.2|87650.6|87600.6|87648.2|87598.2|31
1629245070000|2021-08-18 00:04:30|87648.3|87598.3|87648|87598|87650.3|87600.3|87647.2|87597.2|27
1629245080000|2021-08-18 00:04:40|87648.1|87598.1|87642.4|87592.4|87648.2|87598.2|87641.7|87591.7|35
1629245090000|2021-08-18 00:04:50|87639.9|87589.9|87641.1|87591.1|87643.8|87593.8|87639.9|87589.9|29
1629245100000|2021-08-18 00:05:00|87640.5|87590.5|87643.6|87593.6|87644.4|87594.4|87640.5|87590.5|38
1629245110000|2021-08-18 00:05:10|87643.5|87593.5|87643.6|87593.6|87644.2|87594.2|87642.2|87592.2|34
1629245120000|2021-08-18 00:05:20|87642.7|87592.7|87641.6|87591.6|87643.8|87593.8|87641.3|87591.3|27
1629245130000|2021-08-18 00:05:30|87641.4|87591.4|87636.5|87586.5|87641.4|87591.4|87636.5|87586.5|25
1629245140000|2021-08-18 00:05:40|87636.7|87586.7|87637.3|87587.3|87637.5|87587.5|87635|87585|25
1629245150000|2021-08-18 00:05:50|87637.2|87587.2|87640.4|87590.4|87640.4|87590.4|87635.3|87585.3|37
1629245160000|2021-08-18 00:06:00|87640.5|87590.5|87643.1|87593.1|87643.8|87593.8|87639.5|87589.5|27
1629245170000|2021-08-18 00:06:10|87643.4|87593.4|87641.2|87591.2|87643.4|87593.4|87640.6|87590.6|16
1629245180000|2021-08-18 00:06:20|87641|87591|87642.2|87592.2|87643.3|87593.3|87640.8|87590.8|12
1629245190000|2021-08-18 00:06:30|87641.9|87591.9|87640.8|87590.8|87641.9|87591.9|87640.6|87590.6|17
1629245200000|2021-08-18 00:06:40|87640.9|87590.9|87639.4|87589.4|87640.9|87590.9|87639.4|87589.4|12
1629245210000|2021-08-18 00:06:50|87639.5|87589.5|87641.7|87591.7|87641.8|87591.8|87639.4|87589.4|10
1629245220000|2021-08-18 00:07:00|87641.1|87591.1|87639.9|87589.9|87643.2|87593.2|87639.1|87589.1|21
1629245230000|2021-08-18 00:07:10|87640|87590|87638.8|87588.8|87642.9|87592.9|87638.6|87588.6|17
1629245240000|2021-08-18 00:07:20|87638.9|87588.9|87639.1|87589.1|87639.4|87589.4|87638.5|87588.5|18
1629245250000|2021-08-18 00:07:30|87639.3|87589.3|87640|87590|87641.1|87591.1|87639.2|87589.2|29
1629245260000|2021-08-18 00:07:40|87640.4|87590.4|87640.8|87590.8|87641|87591|87639.5|87589.5|24
1629245270000|2021-08-18 00:07:50|87641|87591|87638.8|87588.8|87641|87591|87638.8|87588.8|10
1629245280000|2021-08-18 00:08:00|87638.9|87588.9|87641.7|87591.7|87644|87594|87638.9|87588.9|27
1629245290000|2021-08-18 00:08:10|87641.8|87591.8|87639.1|87589.1|87641.8|87591.8|87639.1|87589.1|31
1629245300000|2021-08-18 00:08:20|87639.2|87589.2|87640.6|87590.6|87640.6|87590.6|87638.4|87588.4|12
1629245310000|2021-08-18 00:08:30|87640|87590|87640.5|87590.5|87640.9|87590.9|87639.2|87589.2|22
1629245320000|2021-08-18 00:08:40|87640.3|87590.3|87639.5|87589.5|87640.8|87590.8|87639.3|87589.3|28
1629245330000|2021-08-18 00:08:50|87639.4|87589.4|87635.7|87585.7|87639.5|87589.5|87635.5|87585.5|17
1629245340000|2021-08-18 00:09:00|87632.9|87582.9|87632.1|87582.1|87634.1|87584.1|87631.8|87581.8|19
1629245350000|2021-08-18 00:09:10|87632|87582|87631.9|87581.9|87632.4|87582.4|87631.8|87581.8|12
1629245360000|2021-08-18 00:09:20|87631.8|87581.8|87626.5|87576.5|87631.9|87581.9|87626.4|87576.4|20
1629245370000|2021-08-18 00:09:30|87626.8|87576.8|87627.3|87577.3|87627.7|87577.7|87626|87576|15
1629245380000|2021-08-18 00:09:40|87627.4|87577.4|87627.2|87577.2|87627.4|87577.4|87626.5|87576.5|13
1629245390000|2021-08-18 00:09:50|87627.1|87577.1|87625.9|87575.9|87627.2|87577.2|87625|87575|21
1629245400000|2021-08-18 00:10:00|87626|87576|87626.5|87576.5|87626.7|87576.7|87625.8|87575.8|16
1629245410000|2021-08-18 00:10:10|87626.6|87576.6|87627.2|87577.2|87627.2|87577.2|87626|87576|13
1629245420000|2021-08-18 00:10:20|87627.1|87577.1|87627.1|87577.1|87628.2|87578.2|87623.9|87573.9|32
1629245430000|2021-08-18 00:10:30|87626.7|87576.7|87627.8|87577.8|87628.1|87578.1|87626.5|87576.5|8
1629245440000|2021-08-18 00:10:40|87627.7|87577.7|87629.8|87579.8|87629.8|87579.8|87625|87575|17
1629245450000|2021-08-18 00:10:50|87629.9|87579.9|87631.3|87581.3|87631.6|87581.6|87629.9|87579.9|15
1629245460000|2021-08-18 00:11:00|87631.2|87581.2|87633.1|87583.1|87634.4|87584.4|87631.2|87581.2|17
1629245470000|2021-08-18 00:11:10|87633.2|87583.2|87632.5|87582.5|87633.2|87583.2|87632.1|87582.1|14
1629245480000|2021-08-18 00:11:20|87632.7|87582.7|87631.6|87581.6|87632.9|87582.9|87631.1|87581.1|27
1629245490000|2021-08-18 00:11:30|87631.8|87581.8|87630.9|87580.9|87631.8|87581.8|87630.9|87580.9|12
1629245500000|2021-08-18 00:11:40|87631.3|87581.3|87630.6|87580.6|87631.4|87581.4|87629.2|87579.2|24
1629245510000|2021-08-18 00:11:50|87630.5|87580.5|87631.5|87581.5|87632.3|87582.3|87630.5|87580.5|14
1629245520000|2021-08-18 00:12:00|87631.8|87581.8|87631.8|87581.8|87632.7|87582.7|87631.1|87581.1|31
1629245530000|2021-08-18 00:12:10|87631.6|87581.6|87633.3|87583.3|87633.3|87583.3|87631.2|87581.2|20
1629245540000|2021-08-18 00:12:20|87632.9|87582.9|87629.5|87579.5|87633.2|87583.2|87629.2|87579.2|19
1629245550000|2021-08-18 00:12:30|87629.2|87579.2|87628|87578|87631|87581|87627.5|87577.5|20
1629245560000|2021-08-18 00:12:40|87628.6|87578.6|87626.2|87576.2|87629|87579|87626.2|87576.2|20
1629245570000|2021-08-18 00:12:50|87625.7|87575.7|87627.2|87577.2|87627.4|87577.4|87625.7|87575.7|25
1629245580000|2021-08-18 00:13:00|87627.1|87577.1|87623.6|87573.6|87629.6|87579.6|87623.6|87573.6|27
1629245590000|2021-08-18 00:13:10|87623.9|87573.9|87625.8|87575.8|87625.9|87575.9|87623.9|87573.9|16
1629245600000|2021-08-18 00:13:20|87625.6|87575.6|87622.5|87572.5|87625.6|87575.6|87622.5|87572.5|14
1629245610000|2021-08-18 00:13:30|87623.7|87573.7|87625.1|87575.1|87625.4|87575.4|87623.5|87573.5|19
1629245620000|2021-08-18 00:13:40|87625.2|87575.2|87624|87574|87625.7|87575.7|87623.5|87573.5|10
1629245630000|2021-08-18 00:13:50|87623.7|87573.7|87625.7|87575.7|87625.7|87575.7|87623.7|87573.7|11
1629245640000|2021-08-18 00:14:00|87625.2|87575.2|87624.7|87574.7|87625.3|87575.3|87624.6|87574.6|11
1629245650000|2021-08-18 00:14:10|87624.8|87574.8|87624.5|87574.5|87625.3|87575.3|87622.3|87572.3|20
1629245660000|2021-08-18 00:14:20|87624.3|87574.3|87624.4|87574.4|87624.4|87574.4|87623.7|87573.7|17
1629245670000|2021-08-18 00:14:30|87624.1|87574.1|87624.8|87574.8|87624.8|87574.8|87622.3|87572.3|23
1629245680000|2021-08-18 00:14:40|87624.6|87574.6|87624.1|87574.1|87625.8|87575.8|87624|87574|16
1629245690000|2021-08-18 00:14:50|87624.3|87574.3|87625.9|87575.9|87626.4|87576.4|87623.8|87573.8|18
1629245700000|2021-08-18 00:15:00|87625.8|87575.8|87632.3|87582.3|87634.4|87584.4|87622.5|87572.5|32
1629245710000|2021-08-18 00:15:10|87632|87582|87624.4|87574.4|87633.7|87583.7|87623|87573|44
1629245720000|2021-08-18 00:15:20|87624.5|87574.5|87624.4|87574.4|87624.7|87574.7|87623.9|87573.9|14
1629245730000|2021-08-18 00:15:30|87624.6|87574.6|87629.8|87579.8|87629.8|87579.8|87624.1|87574.1|24
1629245740000|2021-08-18 00:15:40|87629.9|87579.9|87627.6|87577.6|87629.9|87579.9|87627.5|87577.5|16
1629245750000|2021-08-18 00:15:50|87627.4|87577.4|87628.4|87578.4|87629.3|87579.3|87627.3|87577.3|16
1629245760000|2021-08-18 00:16:00|87628.6|87578.6|87631.7|87581.7|87631.7|87581.7|87626.4|87576.4|22
1629245770000|2021-08-18 00:16:10|87631.6|87581.6|87632|87582|87633.3|87583.3|87631|87581|13
1629245780000|2021-08-18 00:16:20|87632.1|87582.1|87629.2|87579.2|87632.1|87582.1|87628.2|87578.2|10
1629245790000|2021-08-18 00:16:30|87629.5|87579.5|87630.3|87580.3|87630.3|87580.3|87628.8|87578.8|29
1629245800000|2021-08-18 00:16:40|87631|87581|87637.2|87587.2|87637.4|87587.4|87630.6|87580.6|39
1629245810000|2021-08-18 00:16:50|87637.1|87587.1|87637|87587|87637.2|87587.2|87636.2|87586.2|22
1629245820000|2021-08-18 00:17:00|87636.9|87586.9|87635.2|87585.2|87637.3|87587.3|87633.4|87583.4|18
1629245830000|2021-08-18 00:17:10|87635.5|87585.5|87634.5|87584.5|87637|87587|87634.5|87584.5|26
1629245840000|2021-08-18 00:17:20|87634.6|87584.6|87636|87586|87636.2|87586.2|87634.6|87584.6|14
1629245850000|2021-08-18 00:17:30|87636.1|87586.1|87636.2|87586.2|87636.9|87586.9|87632.8|87582.8|27
1629245860000|2021-08-18 00:17:40|87635.8|87585.8|87637.6|87587.6|87637.6|87587.6|87635.8|87585.8|13
1629245870000|2021-08-18 00:17:50|87637.9|87587.9|87635.9|87585.9|87637.9|87587.9|87634.2|87584.2|14
1629245880000|2021-08-18 00:18:00|87635.4|87585.4|87636.8|87586.8|87636.9|87586.9|87632.8|87582.8|19
1629245890000|2021-08-18 00:18:10|87636.9|87586.9|87636.4|87586.4|87637|87587|87632.7|87582.7|23
1629245900000|2021-08-18 00:18:20|87636.2|87586.2|87631.9|87581.9|87636.5|87586.5|87630|87580|26
1629245910000|2021-08-18 00:18:30|87632.4|87582.4|87632|87582|87632.4|87582.4|87631.3|87581.3|15
1629245920000|2021-08-18 00:18:40|87631.7|87581.7|87627.8|87577.8|87631.9|87581.9|87627.7|87577.7|13
1629245930000|2021-08-18 00:18:50|87627.9|87577.9|87630.3|87580.3|87630.3|87580.3|87627.8|87577.8|14
1629245940000|2021-08-18 00:19:00|87630.2|87580.2|87627.6|87577.6|87630.3|87580.3|87624.7|87574.7|14
1629245950000|2021-08-18 00:19:10|87627.3|87577.3|87625.5|87575.5|87630.5|87580.5|87625.4|87575.4|30
1629245960000|2021-08-18 00:19:20|87625.6|87575.6|87625.2|87575.2|87625.6|87575.6|87624.9|87574.9|13
1629245970000|2021-08-18 00:19:30|87625.3|87575.3|87621.3|87571.3|87626.6|87576.6|87621.3|87571.3|17
1629245980000|2021-08-18 00:19:40|87623.9|87573.9|87620.5|87570.5|87623.9|87573.9|87619.7|87569.7|17
1629245990000|2021-08-18 00:19:50|87620.4|87570.4|87619.9|87569.9|87620.4|87570.4|87618.8|87568.8|20
1629246000000|2021-08-18 00:20:00|87620.1|87570.1|87616.4|87566.4|87625.3|87575.3|87615.3|87565.3|43
1629246010000|2021-08-18 00:20:10|87617|87567|87618.6|87568.6|87619.2|87569.2|87616.3|87566.3|29
1629246020000|2021-08-18 00:20:20|87618.4|87568.4|87614.8|87564.8|87619|87569|87614.7|87564.7|20
1629246030000|2021-08-18 00:20:30|87614.7|87564.7|87617.4|87567.4|87617.6|87567.6|87614.7|87564.7|21
1629246040000|2021-08-18 00:20:40|87617.5|87567.5|87614.5|87564.5|87618.4|87568.4|87614.5|87564.5|14
1629246050000|2021-08-18 00:20:50|87614.8|87564.8|87619|87569|87619.1|87569.1|87614.8|87564.8|20
1629246060000|2021-08-18 00:21:00|87619.2|87569.2|87614.4|87564.4|87621|87571|87614.4|87564.4|24
1629246070000|2021-08-18 00:21:10|87615.6|87565.6|87618.4|87568.4|87618.9|87568.9|87615.6|87565.6|12
1629246080000|2021-08-18 00:21:20|87618.5|87568.5|87617.8|87567.8|87619|87569|87617.7|87567.7|12
1629246090000|2021-08-18 00:21:30|87618.2|87568.2|87618.5|87568.5|87619.3|87569.3|87617.7|87567.7|13
1629246100000|2021-08-18 00:21:40|87621.1|87571.1|87622.8|87572.8|87623|87573|87620.7|87570.7|21
1629246110000|2021-08-18 00:21:50|87622.9|87572.9|87622.5|87572.5|87622.9|87572.9|87622.1|87572.1|12
1629246120000|2021-08-18 00:22:00|87622.4|87572.4|87619.3|87569.3|87622.8|87572.8|87618.9|87568.9|16
1629246130000|2021-08-18 00:22:10|87619|87569|87621.3|87571.3|87621.8|87571.8|87619|87569|9
1629246140000|2021-08-18 00:22:20|87621.4|87571.4|87619.5|87569.5|87621.4|87571.4|87618.6|87568.6|19
1629246150000|2021-08-18 00:22:30|87620|87570|87623.1|87573.1|87623.4|87573.4|87618.5|87568.5|21
1629246160000|2021-08-18 00:22:40|87623|87573|87622.5|87572.5|87624.5|87574.5|87620.1|87570.1|29
1629246170000|2021-08-18 00:22:50|87622.6|87572.6|87624.2|87574.2|87624.7|87574.7|87622.1|87572.1|8
1629246180000|2021-08-18 00:23:00|87624|87574|87624.5|87574.5|87625.1|87575.1|87624|87574|10
1629246190000|2021-08-18 00:23:10|87624.4|87574.4|87623|87573|87624.5|87574.5|87619.3|87569.3|14
1629246200000|2021-08-18 00:23:20|87623.3|87573.3|87626|87576|87626|87576|87623.2|87573.2|17
1629246210000|2021-08-18 00:23:30|87626.1|87576.1|87622.8|87572.8|87626.2|87576.2|87621.5|87571.5|9
1629246220000|2021-08-18 00:23:40|87623|87573|87623.6|87573.6|87624.4|87574.4|87623|87573|13
1629246230000|2021-08-18 00:23:50|87624|87574|87626.9|87576.9|87627|87577|87622.5|87572.5|19
1629246240000|2021-08-18 00:24:00|87626.5|87576.5|87625.6|87575.6|87627.9|87577.9|87622.8|87572.8|30
1629246250000|2021-08-18 00:24:10|87624.9|87574.9|87626.1|87576.1|87626.4|87576.4|87624.9|87574.9|20
1629246260000|2021-08-18 00:24:20|87626.3|87576.3|87623.9|87573.9|87626.5|87576.5|87623.2|87573.2|12
1629246270000|2021-08-18 00:24:30|87624.6|87574.6|87623.5|87573.5|87624.6|87574.6|87622.9|87572.9|12
1629246280000|2021-08-18 00:24:40|87623.2|87573.2|87622.4|87572.4|87624.4|87574.4|87621.5|87571.5|10
1629246290000|2021-08-18 00:24:50|87622.7|87572.7|87628.3|87578.3|87628.6|87578.6|87622.2|87572.2|13
1629246300000|2021-08-18 00:25:00|87628.2|87578.2|87628.9|87578.9|87629.6|87579.6|87627.8|87577.8|18
1629246310000|2021-08-18 00:25:10|87629.1|87579.1|87630.2|87580.2|87630.2|87580.2|87624.9|87574.9|17
1629246320000|2021-08-18 00:25:20|87629.9|87579.9|87632.3|87582.3|87632.6|87582.6|87629.9|87579.9|20
1629246330000|2021-08-18 00:25:30|87632|87582|87632.1|87582.1|87632.4|87582.4|87631.7|87581.7|13
1629246340000|2021-08-18 00:25:40|87632|87582|87630.6|87580.6|87632.2|87582.2|87628.3|87578.3|11
1629246350000|2021-08-18 00:25:50|87630|87580|87631.2|87581.2|87631.9|87581.9|87630|87580|7
1629246360000|2021-08-18 00:26:00|87631.1|87581.1|87628.9|87578.9|87631.1|87581.1|87627.8|87577.8|5
1629246370000|2021-08-18 00:26:10|87629.1|87579.1|87631|87581|87631|87581|87628.9|87578.9|12
1629246380000|2021-08-18 00:26:20|87631.1|87581.1|87628.4|87578.4|87631.4|87581.4|87626.7|87576.7|10
1629246390000|2021-08-18 00:26:30|87629.6|87579.6|87630.8|87580.8|87630.8|87580.8|87629.4|87579.4|3
1629246400000|2021-08-18 00:26:40|87631.2|87581.2|87626.5|87576.5|87631.2|87581.2|87625.7|87575.7|21
1629246410000|2021-08-18 00:26:50|87626.6|87576.6|87624.2|87574.2|87627.1|87577.1|87623.6|87573.6|14
1629246420000|2021-08-18 00:27:00|87623.8|87573.8|87624.2|87574.2|87624.9|87574.9|87623.8|87573.8|14
1629246430000|2021-08-18 00:27:10|87624|87574|87624|87574|87624.2|87574.2|87624|87574|5
1629246440000|2021-08-18 00:27:20|87624.2|87574.2|87622.3|87572.3|87624.6|87574.6|87621.7|87571.7|8
1629246450000|2021-08-18 00:27:30|87623.3|87573.3|87623.9|87573.9|87624.1|87574.1|87622.7|87572.7|10
1629246460000|2021-08-18 00:27:40|87623.6|87573.6|87622.5|87572.5|87623.9|87573.9|87619.8|87569.8|9
1629246470000|2021-08-18 00:27:50|87623.9|87573.9|87623.9|87573.9|87624.8|87574.8|87623.8|87573.8|10
1629246480000|2021-08-18 00:28:00|87623.8|87573.8|87621.9|87571.9|87623.8|87573.8|87620.2|87570.2|7
1629246490000|2021-08-18 00:28:10|87622|87572|87623.4|87573.4|87623.5|87573.5|87622|87572|14
1629246500000|2021-08-18 00:28:20|87623.5|87573.5|87624.9|87574.9|87624.9|87574.9|87619.8|87569.8|17
1629246510000|2021-08-18 00:28:30|87626.1|87576.1|87626.6|87576.6|87626.6|87576.6|87625.7|87575.7|9
1629246520000|2021-08-18 00:28:40|87626.3|87576.3|87627|87577|87627|87577|87626.3|87576.3|11
1629246530000|2021-08-18 00:28:50|87627.1|87577.1|87626|87576|87627.1|87577.1|87622.6|87572.6|11
1629246540000|2021-08-18 00:29:00|87625.8|87575.8|87626.5|87576.5|87627.3|87577.3|87625|87575|27
1629246550000|2021-08-18 00:29:10|87626.2|87576.2|87626.4|87576.4|87626.6|87576.6|87623.1|87573.1|14
1629246560000|2021-08-18 00:29:20|87626.3|87576.3|87626.3|87576.3|87626.6|87576.6|87626|87576|7
1629246570000|2021-08-18 00:29:30|87626.2|87576.2|87626.9|87576.9|87626.9|87576.9|87621.7|87571.7|15
1629246580000|2021-08-18 00:29:40|87626.8|87576.8|87627.3|87577.3|87627.4|87577.4|87626.8|87576.8|9
1629246590000|2021-08-18 00:29:50|87627.5|87577.5|87625.7|87575.7|87627.5|87577.5|87621.9|87571.9|18
1629246600000|2021-08-18 00:30:00|87625.5|87575.5|87627.6|87577.6|87628|87578|87625.3|87575.3|16
1629246610000|2021-08-18 00:30:10|87627.4|87577.4|87628.1|87578.1|87630|87580|87625.2|87575.2|23
1629246620000|2021-08-18 00:30:20|87628.4|87578.4|87630.2|87580.2|87631.1|87581.1|87628.4|87578.4|13
1629246630000|2021-08-18 00:30:30|87630.1|87580.1|87629.9|87579.9|87630.8|87580.8|87629.9|87579.9|6
1629246640000|2021-08-18 00:30:40|87629.5|87579.5|87636.3|87586.3|87636.7|87586.7|87629.5|87579.5|16
1629246650000|2021-08-18 00:30:50|87636.5|87586.5|87636|87586|87636.8|87586.8|87635.8|87585.8|17
1629246660000|2021-08-18 00:31:00|87636.3|87586.3|87636.5|87586.5|87636.6|87586.6|87635.1|87585.1|29
1629246670000|2021-08-18 00:31:10|87636.2|87586.2|87637.7|87587.7|87638.1|87588.1|87636.2|87586.2|16
1629246680000|2021-08-18 00:31:20|87637.6|87587.6|87635.4|87585.4|87637.8|87587.8|87635.1|87585.1|16
1629246690000|2021-08-18 00:31:30|87635.7|87585.7|87636.2|87586.2|87636.5|87586.5|87635.6|87585.6|15
1629246700000|2021-08-18 00:31:40|87635.6|87585.6|87635.8|87585.8|87635.9|87585.9|87635.5|87585.5|6
1629246710000|2021-08-18 00:31:50|87633.8|87583.8|87633.6|87583.6|87634.6|87584.6|87632.5|87582.5|9
1629246720000|2021-08-18 00:32:00|87633.4|87583.4|87632.8|87582.8|87635.3|87585.3|87631.5|87581.5|9
1629246730000|2021-08-18 00:32:10|87633.2|87583.2|87634.9|87584.9|87635|87585|87631.9|87581.9|11
1629246740000|2021-08-18 00:32:20|87634.8|87584.8|87635.7|87585.7|87635.8|87585.8|87634.7|87584.7|7
1629246750000|2021-08-18 00:32:30|87635.4|87585.4|87635.5|87585.5|87635.5|87585.5|87635.3|87585.3|10
1629246760000|2021-08-18 00:32:40|87635.7|87585.7|87635|87585|87635.7|87585.7|87633.5|87583.5|15
1629246770000|2021-08-18 00:32:50|87634.8|87584.8|87638.5|87588.5|87638.7|87588.7|87634.8|87584.8|18
1629246780000|2021-08-18 00:33:00|87635.6|87585.6|87637.8|87587.8|87638|87588|87635.5|87585.5|20
1629246790000|2021-08-18 00:33:10|87637.6|87587.6|87636.9|87586.9|87637.9|87587.9|87636.9|87586.9|13
1629246800000|2021-08-18 00:33:20|87637.1|87587.1|87638|87588|87638.1|87588.1|87637.1|87587.1|6
1629246810000|2021-08-18 00:33:30|87638.1|87588.1|87636.8|87586.8|87638.2|87588.2|87635.1|87585.1|7
1629246820000|2021-08-18 00:33:40|87638.5|87588.5|87638.6|87588.6|87638.6|87588.6|87638.4|87588.4|6
1629246830000|2021-08-18 00:33:50|87638.3|87588.3|87638.6|87588.6|87638.6|87588.6|87638.3|87588.3|8
1629246840000|2021-08-18 00:34:00|87636.9|87586.9|87636.9|87586.9|87637.2|87587.2|87635|87585|15
1629246850000|2021-08-18 00:34:10|87636.7|87586.7|87635.6|87585.6|87638|87588|87634.5|87584.5|20
1629246860000|2021-08-18 00:34:20|87635.4|87585.4|87637.8|87587.8|87637.8|87587.8|87635.4|87585.4|14
1629246870000|2021-08-18 00:34:30|87637.9|87587.9|87638|87588|87638|87588|87637.8|87587.8|10
1629246880000|2021-08-18 00:34:40|87637.9|87587.9|87634.8|87584.8|87637.9|87587.9|87634.4|87584.4|7
1629246890000|2021-08-18 00:34:50|87635.7|87585.7|87635.3|87585.3|87635.7|87585.7|87632.6|87582.6|13
1629246900000|2021-08-18 00:35:00|87635.4|87585.4|87634.4|87584.4|87635.5|87585.5|87633.7|87583.7|13
1629246910000|2021-08-18 00:35:10|87635.6|87585.6|87634.8|87584.8|87635.6|87585.6|87634.8|87584.8|7
1629246920000|2021-08-18 00:35:20|87634.6|87584.6|87629.8|87579.8|87634.6|87584.6|87629.4|87579.4|22
1629246930000|2021-08-18 00:35:30|87629.9|87579.9|87629.7|87579.7|87630.3|87580.3|87629.6|87579.6|13
1629246940000|2021-08-18 00:35:40|87629.4|87579.4|87630.1|87580.1|87633.5|87583.5|87628.9|87578.9|26
1629246950000|2021-08-18 00:35:50|87630.2|87580.2|87630.7|87580.7|87631.3|87581.3|87630.2|87580.2|11
1629246960000|2021-08-18 00:36:00|87630.6|87580.6|87631|87581|87631.1|87581.1|87630.6|87580.6|12
1629246970000|2021-08-18 00:36:10|87631.1|87581.1|87626.3|87576.3|87631.2|87581.2|87626.3|87576.3|10
1629246980000|2021-08-18 00:36:20|87626.1|87576.1|87634.2|87584.2|87634.2|87584.2|87626.1|87576.1|24
1629246990000|2021-08-18 00:36:30|87634.1|87584.1|87634.7|87584.7|87635.6|87585.6|87633|87583|26
1629247000000|2021-08-18 00:36:40|87634.4|87584.4|87629.1|87579.1|87634.7|87584.7|87629.1|87579.1|20
1629247010000|2021-08-18 00:36:50|87629|87579|87631.9|87581.9|87632.1|87582.1|87628.9|87578.9|14
1629247020000|2021-08-18 00:37:00|87631.6|87581.6|87627.9|87577.9|87631.6|87581.6|87627.9|87577.9|10
1629247030000|2021-08-18 00:37:10|87628.2|87578.2|87630|87580|87630.2|87580.2|87628.2|87578.2|13
1629247040000|2021-08-18 00:37:20|87629.9|87579.9|87627.4|87577.4|87631.5|87581.5|87627.1|87577.1|10
1629247050000|2021-08-18 00:37:30|87627.9|87577.9|87634|87584|87634.2|87584.2|87627.9|87577.9|12
1629247060000|2021-08-18 00:37:40|87634.2|87584.2|87634.4|87584.4|87634.6|87584.6|87634.2|87584.2|10
1629247070000|2021-08-18 00:37:50|87634.1|87584.1|87630.2|87580.2|87634.3|87584.3|87630.2|87580.2|9
1629247080000|2021-08-18 00:38:00|87630.7|87580.7|87630.1|87580.1|87632|87582|87629.4|87579.4|11
1629247090000|2021-08-18 00:38:10|87629|87579|87631|87581|87631|87581|87628.5|87578.5|7
1629247100000|2021-08-18 00:38:20|87630.6|87580.6|87636.8|87586.8|87637.3|87587.3|87630.4|87580.4|34
1629247110000|2021-08-18 00:38:30|87637.2|87587.2|87637.2|87587.2|87637.4|87587.4|87636.3|87586.3|9
1629247120000|2021-08-18 00:38:40|87637.7|87587.7|87638.7|87588.7|87638.7|87588.7|87636.8|87586.8|21
1629247130000|2021-08-18 00:38:50|87638.9|87588.9|87639|87589|87639|87589|87635.2|87585.2|13
1629247140000|2021-08-18 00:39:00|87637.8|87587.8|87639.2|87589.2|87639.8|87589.8|87637.3|87587.3|6
1629247150000|2021-08-18 00:39:10|87639|87589|87637.2|87587.2|87639.6|87589.6|87637|87587|13
1629247160000|2021-08-18 00:39:20|87637|87587|87634.9|87584.9|87637|87587|87634.1|87584.1|11
1629247170000|2021-08-18 00:39:30|87635.3|87585.3|87631.8|87581.8|87636.2|87586.2|87631.7|87581.7|21
1629247180000|2021-08-18 00:39:40|87632.4|87582.4|87632.3|87582.3|87632.5|87582.5|87631.2|87581.2|15
1629247190000|2021-08-18 00:39:50|87630.5|87580.5|87631.8|87581.8|87632.3|87582.3|87630.3|87580.3|13
1629247200000|2021-08-18 00:40:00|87631.9|87581.9|87633.5|87583.5|87633.8|87583.8|87629.8|87579.8|15
1629247210000|2021-08-18 00:40:10|87633.1|87583.1|87635|87585|87635.1|87585.1|87633.1|87583.1|11
1629247220000|2021-08-18 00:40:20|87632.2|87582.2|87632.3|87582.3|87633.1|87583.1|87631.5|87581.5|23
1629247230000|2021-08-18 00:40:30|87632.9|87582.9|87634.1|87584.1|87635.4|87585.4|87632.4|87582.4|22
1629247240000|2021-08-18 00:40:40|87634.3|87584.3|87635.5|87585.5|87636.7|87586.7|87633.7|87583.7|18
1629247250000|2021-08-18 00:40:50|87634.8|87584.8|87635.1|87585.1|87637.5|87587.5|87634|87584|18
1629247260000|2021-08-18 00:41:00|87635.2|87585.2|87634.6|87584.6|87637.4|87587.4|87632.2|87582.2|16
1629247270000|2021-08-18 00:41:10|87635.6|87585.6|87636|87586|87639.3|87589.3|87635.6|87585.6|7
1629247280000|2021-08-18 00:41:20|87637.1|87587.1|87637.5|87587.5|87637.5|87587.5|87636.1|87586.1|12
1629247290000|2021-08-18 00:41:30|87635.8|87585.8|87635.2|87585.2|87637|87587|87632.4|87582.4|9
1629247300000|2021-08-18 00:41:40|87634.9|87584.9|87637.4|87587.4|87637.4|87587.4|87634.9|87584.9|12
1629247310000|2021-08-18 00:41:50|87637.5|87587.5|87635.4|87585.4|87641.9|87591.9|87633.1|87583.1|40
1629247320000|2021-08-18 00:42:00|87635.8|87585.8|87634|87584|87636.2|87586.2|87631.2|87581.2|47
1629247330000|2021-08-18 00:42:10|87633.2|87583.2|87634.7|87584.7|87635.4|87585.4|87632.7|87582.7|32
1629247340000|2021-08-18 00:42:20|87634.5|87584.5|87632.2|87582.2|87634.6|87584.6|87631.7|87581.7|24
1629247350000|2021-08-18 00:42:30|87632.9|87582.9|87631.7|87581.7|87632.9|87582.9|87630.7|87580.7|26
1629247360000|2021-08-18 00:42:40|87631.5|87581.5|87636|87586|87636.4|87586.4|87631.5|87581.5|24
1629247370000|2021-08-18 00:42:50|87636.1|87586.1|87632.3|87582.3|87636.2|87586.2|87631.1|87581.1|17
1629247380000|2021-08-18 00:43:00|87632.7|87582.7|87632.9|87582.9|87634|87584|87632.5|87582.5|15
1629247390000|2021-08-18 00:43:10|87633.9|87583.9|87632.4|87582.4|87634.3|87584.3|87631.4|87581.4|17
1629247400000|2021-08-18 00:43:20|87631.7|87581.7|87635.3|87585.3|87635.3|87585.3|87631|87581|16
1629247410000|2021-08-18 00:43:30|87635.7|87585.7|87637.2|87587.2|87637.2|87587.2|87634.9|87584.9|10
1629247420000|2021-08-18 00:43:40|87636.8|87586.8|87637.8|87587.8|87638.1|87588.1|87635.9|87585.9|18
1629247430000|2021-08-18 00:43:50|87637|87587|87639.2|87589.2|87639.2|87589.2|87636.9|87586.9|7
1629247440000|2021-08-18 00:44:00|87639.3|87589.3|87638.6|87588.6|87639.4|87589.4|87637.3|87587.3|17
1629247450000|2021-08-18 00:44:10|87638.5|87588.5|87636.8|87586.8|87638.5|87588.5|87633.1|87583.1|25
1629247460000|2021-08-18 00:44:20|87636.3|87586.3|87637.1|87587.1|87640.1|87590.1|87634.4|87584.4|27
1629247470000|2021-08-18 00:44:30|87636.9|87586.9|87639.3|87589.3|87639.7|87589.7|87636.9|87586.9|19
1629247480000|2021-08-18 00:44:40|87639.4|87589.4|87639.6|87589.6|87639.6|87589.6|87639|87589|17
1629247490000|2021-08-18 00:44:50|87637.1|87587.1|87637|87587|87638.9|87588.9|87636.6|87586.6|14
1629247500000|2021-08-18 00:45:00|87637.4|87587.4|87639|87589|87639.2|87589.2|87637.1|87587.1|12
1629247510000|2021-08-18 00:45:10|87638.9|87588.9|87641.5|87591.5|87641.9|87591.9|87637.9|87587.9|19
1629247520000|2021-08-18 00:45:20|87641.4|87591.4|87642|87592|87642|87592|87634.5|87584.5|33
1629247530000|2021-08-18 00:45:30|87640.9|87590.9|87640.2|87590.2|87641.5|87591.5|87639.4|87589.4|19
1629247540000|2021-08-18 00:45:40|87639.7|87589.7|87643.2|87593.2|87643.7|87593.7|87639.6|87589.6|19
1629247550000|2021-08-18 00:45:50|87636.2|87586.2|87640.7|87590.7|87641.7|87591.7|87636.2|87586.2|22
1629247560000|2021-08-18 00:46:00|87640.6|87590.6|87639.6|87589.6|87641.1|87591.1|87638.8|87588.8|19
1629247570000|2021-08-18 00:46:10|87640|87590|87637.4|87587.4|87640.8|87590.8|87634.6|87584.6|35
1629247580000|2021-08-18 00:46:20|87637.8|87587.8|87631.9|87581.9|87637.8|87587.8|87631.3|87581.3|29
1629247590000|2021-08-18 00:46:30|87631.7|87581.7|87628.2|87578.2|87632.2|87582.2|87627.7|87577.7|17
1629247600000|2021-08-18 00:46:40|87628.5|87578.5|87631.8|87581.8|87632|87582|87628.2|87578.2|21
1629247610000|2021-08-18 00:46:50|87631.7|87581.7|87633.6|87583.6|87633.6|87583.6|87631.6|87581.6|6
1629247620000|2021-08-18 00:47:00|87633.4|87583.4|87635.6|87585.6|87636.2|87586.2|87629.9|87579.9|25
1629247630000|2021-08-18 00:47:10|87636|87586|87636|87586|87636.3|87586.3|87634.9|87584.9|29
1629247640000|2021-08-18 00:47:20|87634.9|87584.9|87632.6|87582.6|87635.1|87585.1|87630.1|87580.1|24
1629247650000|2021-08-18 00:47:30|87632.9|87582.9|87633.4|87583.4|87634.4|87584.4|87632.9|87582.9|16
1629247660000|2021-08-18 00:47:40|87629.9|87579.9|87632.2|87582.2|87632.7|87582.7|87629.8|87579.8|13
1629247670000|2021-08-18 00:47:50|87632.3|87582.3|87632.6|87582.6|87632.8|87582.8|87631.6|87581.6|15
1629247680000|2021-08-18 00:48:00|87627.9|87577.9|87632.9|87582.9|87632.9|87582.9|87627.9|87577.9|9
1629247690000|2021-08-18 00:48:10|87632.5|87582.5|87634.7|87584.7|87634.7|87584.7|87632.5|87582.5|12
1629247700000|2021-08-18 00:48:20|87634.6|87584.6|87634.9|87584.9|87634.9|87584.9|87634.5|87584.5|11
1629247710000|2021-08-18 00:48:30|87630.2|87580.2|87632.7|87582.7|87632.7|87582.7|87630.2|87580.2|12
1629247720000|2021-08-18 00:48:40|87632.6|87582.6|87634.3|87584.3|87634.3|87584.3|87632.4|87582.4|7
1629247730000|2021-08-18 00:48:50|87627.5|87577.5|87634.4|87584.4|87634.6|87584.6|87626.8|87576.8|14
1629247740000|2021-08-18 00:49:00|87634.5|87584.5|87634.5|87584.5|87634.7|87584.7|87633.7|87583.7|22
1629247750000|2021-08-18 00:49:10|87634.7|87584.7|87633.4|87583.4|87634.7|87584.7|87629.6|87579.6|17
1629247760000|2021-08-18 00:49:20|87633.7|87583.7|87633.9|87583.9|87634.3|87584.3|87633.6|87583.6|12
1629247770000|2021-08-18 00:49:30|87629.6|87579.6|87634.4|87584.4|87634.4|87584.4|87629.6|87579.6|19
1629247780000|2021-08-18 00:49:40|87634.5|87584.5|87634.7|87584.7|87635.2|87585.2|87634.1|87584.1|12
1629247790000|2021-08-18 00:49:50|87635|87585|87632.6|87582.6|87635|87585|87630.5|87580.5|19
1629247800000|2021-08-18 00:50:00|87632.4|87582.4|87635.7|87585.7|87635.7|87585.7|87632|87582|14
1629247810000|2021-08-18 00:50:10|87635.4|87585.4|87636.1|87586.1|87636.4|87586.4|87635.4|87585.4|9
1629247820000|2021-08-18 00:50:20|87636.2|87586.2|87634|87584|87636.2|87586.2|87632.1|87582.1|14
1629247830000|2021-08-18 00:50:30|87633.9|87583.9|87638.6|87588.6|87638.6|87588.6|87633.9|87583.9|24
1629247840000|2021-08-18 00:50:40|87637.5|87587.5|87639.5|87589.5|87639.8|87589.8|87637.5|87587.5|32
1629247850000|2021-08-18 00:50:50|87639.3|87589.3|87639.4|87589.4|87639.4|87589.4|87638.9|87588.9|10
1629247860000|2021-08-18 00:51:00|87639.5|87589.5|87637.1|87587.1|87639.8|87589.8|87637.1|87587.1|32
1629247870000|2021-08-18 00:51:10|87637.9|87587.9|87637.3|87587.3|87638.4|87588.4|87634.8|87584.8|20
1629247880000|2021-08-18 00:51:20|87637.5|87587.5|87633.1|87583.1|87637.5|87587.5|87632.5|87582.5|15
1629247890000|2021-08-18 00:51:30|87632.7|87582.7|87631.8|87581.8|87632.9|87582.9|87628.6|87578.6|7
1629247900000|2021-08-18 00:51:40|87632.2|87582.2|87631.4|87581.4|87635|87585|87631.4|87581.4|20
1629247910000|2021-08-18 00:51:50|87631.6|87581.6|87631.9|87581.9|87632.7|87582.7|87631.6|87581.6|10
1629247920000|2021-08-18 00:52:00|87631.8|87581.8|87636.1|87586.1|87636.2|87586.2|87631.4|87581.4|28
1629247930000|2021-08-18 00:52:10|87636.5|87586.5|87638.8|87588.8|87638.8|87588.8|87636.5|87586.5|17
1629247940000|2021-08-18 00:52:20|87638.9|87588.9|87639.3|87589.3|87639.5|87589.5|87635.7|87585.7|32
1629247950000|2021-08-18 00:52:30|87639.4|87589.4|87639|87589|87639.8|87589.8|87638.8|87588.8|19
1629247960000|2021-08-18 00:52:40|87638.7|87588.7|87638.2|87588.2|87638.8|87588.8|87637.5|87587.5|12
1629247970000|2021-08-18 00:52:50|87638.8|87588.8|87639.9|87589.9|87640.8|87590.8|87638.8|87588.8|24
1629247980000|2021-08-18 00:53:00|87640|87590|87640.7|87590.7|87640.9|87590.9|87637.5|87587.5|18
1629247990000|2021-08-18 00:53:10|87640.4|87590.4|87637.8|87587.8|87640.5|87590.5|87636.3|87586.3|46
1629248000000|2021-08-18 00:53:20|87637.7|87587.7|87638.1|87588.1|87638.5|87588.5|87637.2|87587.2|13
1629248010000|2021-08-18 00:53:30|87638.5|87588.5|87641.3|87591.3|87641.3|87591.3|87638.5|87588.5|23
1629248020000|2021-08-18 00:53:40|87641.4|87591.4|87640.4|87590.4|87641.5|87591.5|87638.8|87588.8|17
1629248030000|2021-08-18 00:53:50|87639.8|87589.8|87641.6|87591.6|87642|87592|87639.6|87589.6|19
1629248040000|2021-08-18 00:54:00|87641.3|87591.3|87641.2|87591.2|87641.7|87591.7|87639.7|87589.7|26
1629248050000|2021-08-18 00:54:10|87641.8|87591.8|87639.5|87589.5|87642.6|87592.6|87638.8|87588.8|30
1629248060000|2021-08-18 00:54:20|87639.1|87589.1|87640.2|87590.2|87640.4|87590.4|87638.7|87588.7|20
1629248070000|2021-08-18 00:54:30|87640.4|87590.4|87642|87592|87642.1|87592.1|87638.5|87588.5|26
1629248080000|2021-08-18 00:54:40|87641.9|87591.9|87642.7|87592.7|87644|87594|87641.3|87591.3|32
1629248090000|2021-08-18 00:54:50|87642.5|87592.5|87642.3|87592.3|87642.5|87592.5|87639.3|87589.3|29
1629248100000|2021-08-18 00:55:00|87641.8|87591.8|87637|87587|87643.9|87593.9|87634.4|87584.4|37
1629248110000|2021-08-18 00:55:10|87635.3|87585.3|87632.5|87582.5|87637|87587|87626.5|87576.5|37
1629248120000|2021-08-18 00:55:20|87635.2|87585.2|87631.7|87581.7|87635.2|87585.2|87629.4|87579.4|27
1629248130000|2021-08-18 00:55:30|87631.6|87581.6|87631.3|87581.3|87632.6|87582.6|87630.4|87580.4|21
1629248140000|2021-08-18 00:55:40|87631.2|87581.2|87630.6|87580.6|87631.8|87581.8|87627.6|87577.6|16
1629248150000|2021-08-18 00:55:50|87630.8|87580.8|87630.4|87580.4|87630.8|87580.8|87629.8|87579.8|12
1629248160000|2021-08-18 00:56:00|87630.8|87580.8|87629.2|87579.2|87631.5|87581.5|87624.8|87574.8|15
1629248170000|2021-08-18 00:56:10|87628.8|87578.8|87631.6|87581.6|87631.6|87581.6|87628.8|87578.8|8
1629248180000|2021-08-18 00:56:20|87631.5|87581.5|87629.6|87579.6|87631.5|87581.5|87626.9|87576.9|17
1629248190000|2021-08-18 00:56:30|87628.8|87578.8|87627.7|87577.7|87628.8|87578.8|87623.8|87573.8|35
1629248200000|2021-08-18 00:56:40|87627.3|87577.3|87626.2|87576.2|87627.9|87577.9|87625.2|87575.2|13
1629248210000|2021-08-18 00:56:50|87626|87576|87629.8|87579.8|87631.1|87581.1|87626|87576|37
1629248220000|2021-08-18 00:57:00|87630|87580|87629.6|87579.6|87630.5|87580.5|87625.9|87575.9|20
1629248230000|2021-08-18 00:57:10|87629.8|87579.8|87627|87577|87629.8|87579.8|87627|87577|12
1629248240000|2021-08-18 00:57:20|87627.1|87577.1|87625|87575|87630|87580|87623.1|87573.1|25
1629248250000|2021-08-18 00:57:30|87626.7|87576.7|87629.1|87579.1|87629.6|87579.6|87626.2|87576.2|24
1629248260000|2021-08-18 00:57:40|87628.9|87578.9|87627|87577|87629.4|87579.4|87624.4|87574.4|23
1629248270000|2021-08-18 00:57:50|87626.8|87576.8|87625.3|87575.3|87627.3|87577.3|87622.9|87572.9|11
1629248280000|2021-08-18 00:58:00|87623.7|87573.7|87621.2|87571.2|87626.6|87576.6|87621|87571|27
1629248290000|2021-08-18 00:58:10|87621.5|87571.5|87623.2|87573.2|87623.4|87573.4|87621.5|87571.5|12
1629248300000|2021-08-18 00:58:20|87624.4|87574.4|87620|87570|87624.4|87574.4|87619.4|87569.4|19
1629248310000|2021-08-18 00:58:30|87620.7|87570.7|87624.2|87574.2|87624.3|87574.3|87619.8|87569.8|22
1629248320000|2021-08-18 00:58:40|87624.4|87574.4|87624.1|87574.1|87624.6|87574.6|87621.5|87571.5|18
1629248330000|2021-08-18 00:58:50|87624.2|87574.2|87623.9|87573.9|87624.7|87574.7|87623.2|87573.2|12
1629248340000|2021-08-18 00:59:00|87623.8|87573.8|87623.9|87573.9|87625.4|87575.4|87621.2|87571.2|16
1629248350000|2021-08-18 00:59:10|87623.4|87573.4|87624.8|87574.8|87625|87575|87621.4|87571.4|7
1629248360000|2021-08-18 00:59:20|87622.6|87572.6|87621.8|87571.8|87623.3|87573.3|87621|87571|14
1629248370000|2021-08-18 00:59:30|87622.8|87572.8|87622.6|87572.6|87625.1|87575.1|87620.3|87570.3|15
1629248380000|2021-08-18 00:59:40|87620.3|87570.3|87623.1|87573.1|87624.3|87574.3|87620.3|87570.3|18
1629248390000|2021-08-18 00:59:50|87623.6|87573.6|87623.6|87573.6|87623.7|87573.7|87619.5|87569.5|20
1629248400000|2021-08-18 01:00:00|87624.2|87574.2|87621.7|87571.7|87625.8|87575.8|87620.3|87570.3|44
1629248410000|2021-08-18 01:00:10|87621.6|87571.6|87623.5|87573.5|87627.6|87577.6|87620.3|87570.3|37
1629248420000|2021-08-18 01:00:20|87624.9|87574.9|87624.1|87574.1|87628|87578|87622.9|87572.9|49
1629248430000|2021-08-18 01:00:30|87625.2|87575.2|87626.4|87576.4|87628.3|87578.3|87623.4|87573.4|54
1629248440000|2021-08-18 01:00:40|87626.1|87576.1|87628.2|87578.2|87629.2|87579.2|87626.1|87576.1|40
1629248450000|2021-08-18 01:00:50|87628|87578|87623.2|87573.2|87628.7|87578.7|87622.3|87572.3|31
1629248460000|2021-08-18 01:01:00|87622.2|87572.2|87623|87573|87624.4|87574.4|87622.1|87572.1|29
1629248470000|2021-08-18 01:01:10|87622.5|87572.5|87636.2|87586.2|87636.3|87586.3|87622.3|87572.3|34
1629248480000|2021-08-18 01:01:20|87636.8|87586.8|87634.7|87584.7|87636.9|87586.9|87633|87583|40
1629248490000|2021-08-18 01:01:30|87634.6|87584.6|87634.9|87584.9|87635.8|87585.8|87633.7|87583.7|21
1629248500000|2021-08-18 01:01:40|87635.6|87585.6|87635.3|87585.3|87635.9|87585.9|87633.6|87583.6|25
1629248510000|2021-08-18 01:01:50|87635.5|87585.5|87633.7|87583.7|87635.5|87585.5|87632.7|87582.7|18
1629248520000|2021-08-18 01:02:00|87634.6|87584.6|87634.4|87584.4|87634.6|87584.6|87632.6|87582.6|19
1629248530000|2021-08-18 01:02:10|87634.1|87584.1|87635.8|87585.8|87635.8|87585.8|87633.6|87583.6|25
1629248540000|2021-08-18 01:02:20|87636.2|87586.2|87635.9|87585.9|87636.4|87586.4|87634|87584|22
1629248550000|2021-08-18 01:02:30|87629.2|87579.2|87635.7|87585.7|87638.2|87588.2|87627.3|87577.3|51
1629248560000|2021-08-18 01:02:40|87635|87585|87634.5|87584.5|87636|87586|87633.4|87583.4|19
1629248570000|2021-08-18 01:02:50|87635|87585|87637.2|87587.2|87637.5|87587.5|87634.6|87584.6|20
1629248580000|2021-08-18 01:03:00|87637.1|87587.1|87636.7|87586.7|87639.7|87589.7|87635.6|87585.6|27
1629248590000|2021-08-18 01:03:10|87633.3|87583.3|87633.6|87583.6|87637.8|87587.8|87633.3|87583.3|35
1629248600000|2021-08-18 01:03:20|87634.3|87584.3|87634.1|87584.1|87635.9|87585.9|87632.8|87582.8|22
1629248610000|2021-08-18 01:03:30|87634.6|87584.6|87633.8|87583.8|87634.9|87584.9|87633.5|87583.5|20
1629248620000|2021-08-18 01:03:40|87635.3|87585.3|87635.2|87585.2|87636|87586|87634.2|87584.2|26
1629248630000|2021-08-18 01:03:50|87635.3|87585.3|87634.9|87584.9|87636.9|87586.9|87633.5|87583.5|24
1629248640000|2021-08-18 01:04:00|87635.7|87585.7|87630.6|87580.6|87637.2|87587.2|87630.6|87580.6|39
1629248650000|2021-08-18 01:04:10|87631.5|87581.5|87630.7|87580.7|87631.5|87581.5|87629.3|87579.3|24
1629248660000|2021-08-18 01:04:20|87630.8|87580.8|87633|87583|87633.4|87583.4|87630.4|87580.4|31
1629248670000|2021-08-18 01:04:30|87633.5|87583.5|87632.5|87582.5|87634.4|87584.4|87631.5|87581.5|30
1629248680000|2021-08-18 01:04:40|87632|87582|87630.6|87580.6|87633.1|87583.1|87630|87580|30
1629248690000|2021-08-18 01:04:50|87630.2|87580.2|87627.4|87577.4|87630.2|87580.2|87626.4|87576.4|19
1629248700000|2021-08-18 01:05:00|87626.9|87576.9|87626.9|87576.9|87628.3|87578.3|87626.7|87576.7|28
1629248710000|2021-08-18 01:05:10|87627|87577|87627|87577|87627.4|87577.4|87626.5|87576.5|18
1629248720000|2021-08-18 01:05:20|87627.2|87577.2|87626.5|87576.5|87628.1|87578.1|87626|87576|27
1629248730000|2021-08-18 01:05:30|87626.3|87576.3|87626.2|87576.2|87627.1|87577.1|87625.4|87575.4|19
1629248740000|2021-08-18 01:05:40|87625.8|87575.8|87623.8|87573.8|87626.9|87576.9|87623.6|87573.6|36
1629248750000|2021-08-18 01:05:50|87623.7|87573.7|87623.6|87573.6|87624|87574|87623.2|87573.2|21
1629248760000|2021-08-18 01:06:00|87623.4|87573.4|87625|87575|87626.2|87576.2|87623.3|87573.3|17
1629248770000|2021-08-18 01:06:10|87626|87576|87627.1|87577.1|87627.1|87577.1|87625.7|87575.7|12
1629248780000|2021-08-18 01:06:20|87626.1|87576.1|87626.9|87576.9|87627.9|87577.9|87626.1|87576.1|25
1629248790000|2021-08-18 01:06:30|87627.1|87577.1|87627.3|87577.3|87627.5|87577.5|87626.2|87576.2|24
1629248800000|2021-08-18 01:06:40|87627|87577|87626.4|87576.4|87627.4|87577.4|87626.1|87576.1|14
1629248810000|2021-08-18 01:06:50|87626.3|87576.3|87627.4|87577.4|87627.7|87577.7|87626|87576|16
1629248820000|2021-08-18 01:07:00|87627.3|87577.3|87626.7|87576.7|87627.7|87577.7|87626.7|87576.7|20
1629248830000|2021-08-18 01:07:10|87627.2|87577.2|87626.3|87576.3|87627.7|87577.7|87626.2|87576.2|16
1629248840000|2021-08-18 01:07:20|87626.6|87576.6|87626.6|87576.6|87627.9|87577.9|87626|87576|17
1629248850000|2021-08-18 01:07:30|87626.7|87576.7|87627.3|87577.3|87627.6|87577.6|87626.7|87576.7|11
1629248860000|2021-08-18 01:07:40|87629|87579|87627|87577|87629|87579|87626.8|87576.8|17
1629248870000|2021-08-18 01:07:50|87627.5|87577.5|87627.1|87577.1|87627.5|87577.5|87626.6|87576.6|9
1629248880000|2021-08-18 01:08:00|87627.5|87577.5|87625.3|87575.3|87627.5|87577.5|87625.3|87575.3|17
1629248890000|2021-08-18 01:08:10|87624.1|87574.1|87623|87573|87624.1|87574.1|87622|87572|22
1629248900000|2021-08-18 01:08:20|87623.2|87573.2|87623.1|87573.1|87623.9|87573.9|87622.8|87572.8|13
1629248910000|2021-08-18 01:08:30|87623.3|87573.3|87622.9|87572.9|87623.9|87573.9|87622|87572|22
1629248920000|2021-08-18 01:08:40|87622.8|87572.8|87622.6|87572.6|87623.3|87573.3|87621.7|87571.7|19
1629248930000|2021-08-18 01:08:50|87622.9|87572.9|87623.2|87573.2|87623.6|87573.6|87622.9|87572.9|17
1629248940000|2021-08-18 01:09:00|87624.1|87574.1|87623.1|87573.1|87625|87575|87623.1|87573.1|17
1629248950000|2021-08-18 01:09:10|87623.5|87573.5|87622.7|87572.7|87624|87574|87622.7|87572.7|11
1629248960000|2021-08-18 01:09:20|87623.3|87573.3|87623.2|87573.2|87624.4|87574.4|87622.7|87572.7|23
1629248970000|2021-08-18 01:09:30|87623.3|87573.3|87623.4|87573.4|87624.4|87574.4|87622.6|87572.6|20
1629248980000|2021-08-18 01:09:40|87624.1|87574.1|87626.3|87576.3|87626.3|87576.3|87624.1|87574.1|14
1629248990000|2021-08-18 01:09:50|87626.2|87576.2|87629.4|87579.4|87629.7|87579.7|87625.2|87575.2|41
1629249000000|2021-08-18 01:10:00|87629.8|87579.8|87630.4|87580.4|87630.8|87580.8|87626.4|87576.4|38
1629249010000|2021-08-18 01:10:10|87627.9|87577.9|87631.5|87581.5|87631.7|87581.7|87627|87577|34
1629249020000|2021-08-18 01:10:20|87632.1|87582.1|87631|87581|87633.5|87583.5|87629.6|87579.6|35
1629249030000|2021-08-18 01:10:30|87631.1|87581.1|87630.6|87580.6|87633.8|87583.8|87629.9|87579.9|25
1629249040000|2021-08-18 01:10:40|87630.5|87580.5|87629.8|87579.8|87630.7|87580.7|87629.7|87579.7|16
1629249050000|2021-08-18 01:10:50|87629.9|87579.9|87629.3|87579.3|87630.1|87580.1|87629|87579|14
1629249060000|2021-08-18 01:11:00|87629.4|87579.4|87628.2|87578.2|87629.6|87579.6|87627|87577|20
1629249070000|2021-08-18 01:11:10|87628.7|87578.7|87625.2|87575.2|87628.7|87578.7|87624.9|87574.9|18
1629249080000|2021-08-18 01:11:20|87625.1|87575.1|87625.1|87575.1|87625.5|87575.5|87624.9|87574.9|12
1629249090000|2021-08-18 01:11:30|87624.9|87574.9|87622.5|87572.5|87624.9|87574.9|87620.9|87570.9|27
1629249100000|2021-08-18 01:11:40|87623.2|87573.2|87624.7|87574.7|87625.1|87575.1|87623.1|87573.1|25
1629249110000|2021-08-18 01:11:50|87625|87575|87625|87575|87625.5|87575.5|87624.4|87574.4|13
1629249120000|2021-08-18 01:12:00|87624.9|87574.9|87624.2|87574.2|87626.6|87576.6|87624.2|87574.2|26
1629249130000|2021-08-18 01:12:10|87624.5|87574.5|87625.5|87575.5|87625.7|87575.7|87624.5|87574.5|19
1629249140000|2021-08-18 01:12:20|87625.4|87575.4|87624.1|87574.1|87625.8|87575.8|87624.1|87574.1|21
1629249150000|2021-08-18 01:12:30|87624.5|87574.5|87624.7|87574.7|87625.5|87575.5|87624.1|87574.1|15
1629249160000|2021-08-18 01:12:40|87625.3|87575.3|87624.3|87574.3|87625.6|87575.6|87624.3|87574.3|13
1629249170000|2021-08-18 01:12:50|87624.4|87574.4|87626|87576|87626|87576|87624.3|87574.3|15
1629249180000|2021-08-18 01:13:00|87625.6|87575.6|87624.3|87574.3|87625.6|87575.6|87624.3|87574.3|15
1629249190000|2021-08-18 01:13:10|87624.4|87574.4|87626.2|87576.2|87626.2|87576.2|87624.4|87574.4|9
1629249200000|2021-08-18 01:13:20|87625.8|87575.8|87625.7|87575.7|87626|87576|87625.2|87575.2|13
1629249210000|2021-08-18 01:13:30|87625.8|87575.8|87624.9|87574.9|87626.1|87576.1|87624.9|87574.9|9
1629249220000|2021-08-18 01:13:40|87624.7|87574.7|87625.7|87575.7|87625.8|87575.8|87624.7|87574.7|11
1629249230000|2021-08-18 01:13:50|87625.4|87575.4|87624.9|87574.9|87627|87577|87624.9|87574.9|20
1629249240000|2021-08-18 01:14:00|87625.4|87575.4|87628.8|87578.8|87629.6|87579.6|87625.4|87575.4|28
1629249250000|2021-08-18 01:14:10|87629|87579|87628.8|87578.8|87629.4|87579.4|87628.4|87578.4|17
1629249260000|2021-08-18 01:14:20|87627.5|87577.5|87628.2|87578.2|87628.5|87578.5|87627.5|87577.5|12
1629249270000|2021-08-18 01:14:30|87627.9|87577.9|87624.8|87574.8|87628.2|87578.2|87624.5|87574.5|31
1629249280000|2021-08-18 01:14:40|87625.1|87575.1|87625|87575|87625.2|87575.2|87624.2|87574.2|20
1629249290000|2021-08-18 01:14:50|87624.7|87574.7|87625.2|87575.2|87625.2|87575.2|87624.7|87574.7|12
1629249300000|2021-08-18 01:15:00|87625.3|87575.3|87622.2|87572.2|87625.3|87575.3|87619.5|87569.5|49
1629249310000|2021-08-18 01:15:10|87621.9|87571.9|87621.2|87571.2|87621.9|87571.9|87621|87571|20
1629249320000|2021-08-18 01:15:20|87621.1|87571.1|87620.3|87570.3|87622.5|87572.5|87619.9|87569.9|26
1629249330000|2021-08-18 01:15:30|87621.5|87571.5|87617.2|87567.2|87621.5|87571.5|87617.2|87567.2|16
1629249340000|2021-08-18 01:15:40|87616.8|87566.8|87617.5|87567.5|87619|87569|87616.8|87566.8|24
1629249350000|2021-08-18 01:15:50|87617.2|87567.2|87618.7|87568.7|87618.9|87568.9|87616.4|87566.4|12
1629249360000|2021-08-18 01:16:00|87618.8|87568.8|87617|87567|87618.8|87568.8|87615.6|87565.6|25
1629249370000|2021-08-18 01:16:10|87617.1|87567.1|87616.7|87566.7|87617.1|87567.1|87616.2|87566.2|19
1629249380000|2021-08-18 01:16:20|87616.8|87566.8|87617|87567|87617|87567|87615.4|87565.4|11
1629249390000|2021-08-18 01:16:30|87616.9|87566.9|87613.1|87563.1|87618.1|87568.1|87612.5|87562.5|28
1629249400000|2021-08-18 01:16:40|87613.3|87563.3|87616.4|87566.4|87617.2|87567.2|87613.3|87563.3|38
1629249410000|2021-08-18 01:16:50|87616.5|87566.5|87616.9|87566.9|87617.1|87567.1|87616.2|87566.2|29
1629249420000|2021-08-18 01:17:00|87616.8|87566.8|87619.5|87569.5|87619.9|87569.9|87616.8|87566.8|20
1629249430000|2021-08-18 01:17:10|87619.7|87569.7|87620.1|87570.1|87620.9|87570.9|87619.6|87569.6|20
1629249440000|2021-08-18 01:17:20|87620.3|87570.3|87620.5|87570.5|87621.5|87571.5|87620.2|87570.2|23
1629249450000|2021-08-18 01:17:30|87620.7|87570.7|87621.2|87571.2|87621.2|87571.2|87620.4|87570.4|11
1629249460000|2021-08-18 01:17:40|87620.9|87570.9|87621|87571|87621.3|87571.3|87619.1|87569.1|25
1629249470000|2021-08-18 01:17:50|87621.1|87571.1|87621.4|87571.4|87621.6|87571.6|87620.2|87570.2|20
1629249480000|2021-08-18 01:18:00|87621.7|87571.7|87623.2|87573.2|87623.5|87573.5|87621.3|87571.3|25
1629249490000|2021-08-18 01:18:10|87623.5|87573.5|87624.1|87574.1|87627.7|87577.7|87623.5|87573.5|29
1629249500000|2021-08-18 01:18:20|87625.2|87575.2|87624.8|87574.8|87626.1|87576.1|87623.2|87573.2|26
1629249510000|2021-08-18 01:18:30|87625.4|87575.4|87626.9|87576.9|87628.6|87578.6|87625|87575|22
1629249520000|2021-08-18 01:18:40|87626.8|87576.8|87627.5|87577.5|87627.8|87577.8|87626.1|87576.1|15
1629249530000|2021-08-18 01:18:50|87627.6|87577.6|87627.6|87577.6|87628.3|87578.3|87626.9|87576.9|18
1629249540000|2021-08-18 01:19:00|87626.9|87576.9|87626.8|87576.8|87627.6|87577.6|87625.8|87575.8|25
1629249550000|2021-08-18 01:19:10|87626.6|87576.6|87630.2|87580.2|87630.2|87580.2|87626.6|87576.6|9
1629249560000|2021-08-18 01:19:20|87630|87580|87626.9|87576.9|87630.7|87580.7|87625.3|87575.3|20
1629249570000|2021-08-18 01:19:30|87627.1|87577.1|87627|87577|87628.5|87578.5|87626.7|87576.7|29
1629249580000|2021-08-18 01:19:40|87626.1|87576.1|87629.1|87579.1|87630.7|87580.7|87626.1|87576.1|28
1629249590000|2021-08-18 01:19:50|87628.8|87578.8|87630.5|87580.5|87631.3|87581.3|87628|87578|22
1629249600000|2021-08-18 01:20:00|87630.7|87580.7|87630.7|87580.7|87632.2|87582.2|87629.4|87579.4|18
1629249610000|2021-08-18 01:20:10|87630.6|87580.6|87630.8|87580.8|87633.6|87583.6|87630.6|87580.6|25
1629249620000|2021-08-18 01:20:20|87631|87581|87632.6|87582.6|87633.9|87583.9|87631|87581|12
1629249630000|2021-08-18 01:20:30|87633.3|87583.3|87633.4|87583.4|87634.1|87584.1|87632.5|87582.5|7
1629249640000|2021-08-18 01:20:40|87632.4|87582.4|87633.4|87583.4|87634.1|87584.1|87632.4|87582.4|13
1629249650000|2021-08-18 01:20:50|87633.2|87583.2|87630.9|87580.9|87635.9|87585.9|87630.9|87580.9|15
1629249660000|2021-08-18 01:21:00|87630.8|87580.8|87628.6|87578.6|87632|87582|87627.2|87577.2|31
1629249670000|2021-08-18 01:21:10|87627.5|87577.5|87626.9|87576.9|87628.9|87578.9|87625.4|87575.4|19
1629249680000|2021-08-18 01:21:20|87626.6|87576.6|87627.2|87577.2|87627.3|87577.3|87626.3|87576.3|24
1629249690000|2021-08-18 01:21:30|87627.3|87577.3|87625.8|87575.8|87627.3|87577.3|87625.2|87575.2|7
1629249700000|2021-08-18 01:21:40|87628.6|87578.6|87626.5|87576.5|87628.6|87578.6|87626|87576|11
1629249710000|2021-08-18 01:21:50|87626.4|87576.4|87625.2|87575.2|87626.6|87576.6|87625|87575|9
1629249720000|2021-08-18 01:22:00|87625.5|87575.5|87625.4|87575.4|87626.8|87576.8|87625.1|87575.1|16
1629249730000|2021-08-18 01:22:10|87625.7|87575.7|87626|87576|87627|87577|87624.5|87574.5|12
1629249740000|2021-08-18 01:22:20|87625.4|87575.4|87625.4|87575.4|87626.1|87576.1|87624.7|87574.7|17
1629249750000|2021-08-18 01:22:30|87625.2|87575.2|87625.4|87575.4|87626.7|87576.7|87625.2|87575.2|22
1629249760000|2021-08-18 01:22:40|87625.3|87575.3|87624.9|87574.9|87626.5|87576.5|87624.3|87574.3|18
1629249770000|2021-08-18 01:22:50|87625.3|87575.3|87619.9|87569.9|87625.7|87575.7|87619.9|87569.9|20
1629249780000|2021-08-18 01:23:00|87618.8|87568.8|87625.2|87575.2|87625.2|87575.2|87618.8|87568.8|15
1629249790000|2021-08-18 01:23:10|87625.7|87575.7|87627.3|87577.3|87627.3|87577.3|87625.1|87575.1|17
1629249800000|2021-08-18 01:23:20|87627.1|87577.1|87626.9|87576.9|87627.5|87577.5|87626.7|87576.7|9
1629249810000|2021-08-18 01:23:30|87626.8|87576.8|87627.1|87577.1|87627.6|87577.6|87626.2|87576.2|16
1629249820000|2021-08-18 01:23:40|87627.2|87577.2|87626.3|87576.3|87627.6|87577.6|87625.2|87575.2|18
1629249830000|2021-08-18 01:23:50|87625.3|87575.3|87625.7|87575.7|87626.9|87576.9|87624.9|87574.9|10
1629249840000|2021-08-18 01:24:00|87626.2|87576.2|87626.4|87576.4|87628|87578|87626|87576|17
1629249850000|2021-08-18 01:24:10|87626.9|87576.9|87627.2|87577.2|87627.7|87577.7|87625.9|87575.9|9
1629249860000|2021-08-18 01:24:20|87628.4|87578.4|87627.7|87577.7|87628.4|87578.4|87626.7|87576.7|8
1629249870000|2021-08-18 01:24:30|87626.3|87576.3|87624.1|87574.1|87627.4|87577.4|87624.1|87574.1|16
1629249880000|2021-08-18 01:24:40|87626|87576|87625.9|87575.9|87627.1|87577.1|87625|87575|16
1629249890000|2021-08-18 01:24:50|87626.2|87576.2|87624.8|87574.8|87626.7|87576.7|87624.8|87574.8|6
1629249900000|2021-08-18 01:25:00|87625.8|87575.8|87625.5|87575.5|87626.2|87576.2|87624.7|87574.7|7
1629249910000|2021-08-18 01:25:10|87625.2|87575.2|87623.4|87573.4|87625.7|87575.7|87623.1|87573.1|19
1629249920000|2021-08-18 01:25:20|87622.6|87572.6|87626.5|87576.5|87626.5|87576.5|87622|87572|21
1629249930000|2021-08-18 01:25:30|87625.3|87575.3|87621.7|87571.7|87625.4|87575.4|87621.5|87571.5|16
1629249940000|2021-08-18 01:25:40|87622.3|87572.3|87622|87572|87622.8|87572.8|87620.6|87570.6|19
1629249950000|2021-08-18 01:25:50|87621.8|87571.8|87621.3|87571.3|87622.2|87572.2|87620.7|87570.7|17
1629249960000|2021-08-18 01:26:00|87620.4|87570.4|87621.2|87571.2|87621.2|87571.2|87620.4|87570.4|9
1629249970000|2021-08-18 01:26:10|87621.1|87571.1|87617.1|87567.1|87621.6|87571.6|87617.1|87567.1|21
1629249980000|2021-08-18 01:26:20|87617|87567|87616.9|87566.9|87618.7|87568.7|87615.7|87565.7|18
1629249990000|2021-08-18 01:26:30|87616.8|87566.8|87617.1|87567.1|87618.4|87568.4|87616.8|87566.8|9
1629250000000|2021-08-18 01:26:40|87616.6|87566.6|87617.7|87567.7|87618.5|87568.5|87616.6|87566.6|15
1629250010000|2021-08-18 01:26:50|87617.6|87567.6|87618.2|87568.2|87618.7|87568.7|87617.5|87567.5|11
1629250020000|2021-08-18 01:27:00|87618|87568|87616.8|87566.8|87618.8|87568.8|87616.8|87566.8|16
1629250030000|2021-08-18 01:27:10|87616.5|87566.5|87618.4|87568.4|87618.5|87568.5|87616.5|87566.5|21
1629250040000|2021-08-18 01:27:20|87618.2|87568.2|87614.3|87564.3|87618.2|87568.2|87614.3|87564.3|26
1629250050000|2021-08-18 01:27:30|87614.6|87564.6|87613.7|87563.7|87615.2|87565.2|87613.3|87563.3|27
1629250060000|2021-08-18 01:27:40|87613.4|87563.4|87614.2|87564.2|87615.1|87565.1|87613.2|87563.2|29
1629250070000|2021-08-18 01:27:50|87613.9|87563.9|87613.8|87563.8|87614.5|87564.5|87613.8|87563.8|18
1629250080000|2021-08-18 01:28:00|87614.2|87564.2|87614.9|87564.9|87615.6|87565.6|87614.1|87564.1|26
1629250090000|2021-08-18 01:28:10|87615.2|87565.2|87616.5|87566.5|87616.8|87566.8|87614.4|87564.4|13
1629250100000|2021-08-18 01:28:20|87616.6|87566.6|87616.8|87566.8|87618.2|87568.2|87615.9|87565.9|10
1629250110000|2021-08-18 01:28:30|87617.3|87567.3|87617.2|87567.2|87618.4|87568.4|87616.6|87566.6|15
1629250120000|2021-08-18 01:28:40|87617.3|87567.3|87617.8|87567.8|87618.9|87568.9|87616.9|87566.9|19
1629250130000|2021-08-18 01:28:50|87617.6|87567.6|87616.5|87566.5|87618.3|87568.3|87616.5|87566.5|7
1629250140000|2021-08-18 01:29:00|87616.9|87566.9|87621.7|87571.7|87622.8|87572.8|87616.9|87566.9|19
1629250150000|2021-08-18 01:29:10|87622.4|87572.4|87620.6|87570.6|87622.8|87572.8|87620.6|87570.6|19
1629250160000|2021-08-18 01:29:20|87620.5|87570.5|87617.9|87567.9|87620.5|87570.5|87617.7|87567.7|17
1629250170000|2021-08-18 01:29:30|87615.8|87565.8|87617.5|87567.5|87619|87569|87615.4|87565.4|22
1629250180000|2021-08-18 01:29:40|87617.4|87567.4|87617.9|87567.9|87618.5|87568.5|87616.8|87566.8|12
1629250190000|2021-08-18 01:29:50|87618.4|87568.4|87617.8|87567.8|87620.9|87570.9|87617.4|87567.4|25
1629250200000|2021-08-18 01:30:00|87618.5|87568.5|87616.7|87566.7|87621.8|87571.8|87614.7|87564.7|41
1629250210000|2021-08-18 01:30:10|87617.5|87567.5|87621.7|87571.7|87621.9|87571.9|87616.4|87566.4|29
1629250220000|2021-08-18 01:30:20|87621.1|87571.1|87623.4|87573.4|87625.2|87575.2|87621.1|87571.1|31
1629250230000|2021-08-18 01:30:30|87623.5|87573.5|87623.8|87573.8|87624.8|87574.8|87621.6|87571.6|22
1629250240000|2021-08-18 01:30:40|87623.9|87573.9|87623.7|87573.7|87623.9|87573.9|87622.3|87572.3|26
1629250250000|2021-08-18 01:30:50|87623.6|87573.6|87624.2|87574.2|87624.9|87574.9|87623|87573|13
1629250260000|2021-08-18 01:31:00|87622.9|87572.9|87622.1|87572.1|87624.6|87574.6|87622.1|87572.1|16
1629250270000|2021-08-18 01:31:10|87622.4|87572.4|87624|87574|87625.5|87575.5|87622.1|87572.1|20
1629250280000|2021-08-18 01:31:20|87623.9|87573.9|87622.7|87572.7|87624.1|87574.1|87622.7|87572.7|14
1629250290000|2021-08-18 01:31:30|87623|87573|87622.4|87572.4|87623.3|87573.3|87622.3|87572.3|14
1629250300000|2021-08-18 01:31:40|87622.7|87572.7|87618.1|87568.1|87622.7|87572.7|87614.2|87564.2|30
1629250310000|2021-08-18 01:31:50|87618.2|87568.2|87614.3|87564.3|87618.2|87568.2|87613.7|87563.7|21
1629250320000|2021-08-18 01:32:00|87614.2|87564.2|87614.7|87564.7|87615.2|87565.2|87613.8|87563.8|14
1629250330000|2021-08-18 01:32:10|87615.2|87565.2|87612.8|87562.8|87615.2|87565.2|87611.8|87561.8|25
1629250340000|2021-08-18 01:32:20|87611.8|87561.8|87610.7|87560.7|87614.2|87564.2|87610.4|87560.4|31
1629250350000|2021-08-18 01:32:30|87611.7|87561.7|87610.7|87560.7|87612|87562|87610.5|87560.5|14
1629250360000|2021-08-18 01:32:40|87611.3|87561.3|87609.8|87559.8|87611.5|87561.5|87609.6|87559.6|27
1629250370000|2021-08-18 01:32:50|87610.3|87560.3|87613.2|87563.2|87613.2|87563.2|87610.3|87560.3|22
1629250380000|2021-08-18 01:33:00|87613.1|87563.1|87612|87562|87613.2|87563.2|87611.2|87561.2|18
1629250390000|2021-08-18 01:33:10|87612.4|87562.4|87612.9|87562.9|87614.1|87564.1|87612.4|87562.4|22
1629250400000|2021-08-18 01:33:20|87613.5|87563.5|87616.8|87566.8|87616.8|87566.8|87613|87563|24
1629250410000|2021-08-18 01:33:30|87616.9|87566.9|87617.2|87567.2|87617.2|87567.2|87616.1|87566.1|27
1629250420000|2021-08-18 01:33:40|87617.4|87567.4|87619.4|87569.4|87619.4|87569.4|87617.4|87567.4|17
1629250430000|2021-08-18 01:33:50|87616.9|87566.9|87619.5|87569.5|87619.5|87569.5|87615.9|87565.9|20
1629250440000|2021-08-18 01:34:00|87618.3|87568.3|87618.8|87568.8|87620.9|87570.9|87618.2|87568.2|23
1629250450000|2021-08-18 01:34:10|87618|87568|87619.3|87569.3|87619.7|87569.7|87618|87568|9
1629250460000|2021-08-18 01:34:20|87618.8|87568.8|87620.4|87570.4|87621.5|87571.5|87618.2|87568.2|27
1629250470000|2021-08-18 01:34:30|87620.6|87570.6|87621.4|87571.4|87621.6|87571.6|87619.3|87569.3|18
1629250480000|2021-08-18 01:34:40|87621.1|87571.1|87618.4|87568.4|87621.1|87571.1|87617.5|87567.5|16
1629250490000|2021-08-18 01:34:50|87617.5|87567.5|87618.3|87568.3|87619.2|87569.2|87617.2|87567.2|9
1629250500000|2021-08-18 01:35:00|87619.9|87569.9|87624.6|87574.6|87626|87576|87618.4|87568.4|30
1629250510000|2021-08-18 01:35:10|87624.8|87574.8|87623.8|87573.8|87626.9|87576.9|87621.7|87571.7|17
1629250520000|2021-08-18 01:35:20|87624|87574|87623.9|87573.9|87625.2|87575.2|87623.9|87573.9|6
1629250530000|2021-08-18 01:35:30|87624.2|87574.2|87626|87576|87627.8|87577.8|87620.7|87570.7|14
1629250540000|2021-08-18 01:35:40|87625.3|87575.3|87623.5|87573.5|87625.4|87575.4|87620.2|87570.2|11
1629250550000|2021-08-18 01:35:50|87623.3|87573.3|87624.9|87574.9|87625.7|87575.7|87621.9|87571.9|13
1629250560000|2021-08-18 01:36:00|87621.9|87571.9|87623.1|87573.1|87627.8|87577.8|87621.9|87571.9|17
1629250570000|2021-08-18 01:36:10|87624.9|87574.9|87627.4|87577.4|87628.6|87578.6|87624.3|87574.3|19
1629250580000|2021-08-18 01:36:20|87627.8|87577.8|87624.7|87574.7|87628.8|87578.8|87624.6|87574.6|17
1629250590000|2021-08-18 01:36:30|87624.6|87574.6|87627.3|87577.3|87627.3|87577.3|87623.6|87573.6|15
1629250600000|2021-08-18 01:36:40|87627.2|87577.2|87628.5|87578.5|87628.5|87578.5|87624.8|87574.8|22
1629250610000|2021-08-18 01:36:50|87625.5|87575.5|87625.6|87575.6|87628|87578|87625.5|87575.5|24
1629250620000|2021-08-18 01:37:00|87626|87576|87624.7|87574.7|87626.7|87576.7|87624.6|87574.6|25
1629250630000|2021-08-18 01:37:10|87625|87575|87624.3|87574.3|87625.8|87575.8|87622.7|87572.7|17
1629250640000|2021-08-18 01:37:20|87624.2|87574.2|87625.8|87575.8|87625.8|87575.8|87624.2|87574.2|5
1629250650000|2021-08-18 01:37:30|87625.7|87575.7|87626.1|87576.1|87626.5|87576.5|87624.9|87574.9|18
1629250660000|2021-08-18 01:37:40|87626.9|87576.9|87625|87575|87626.9|87576.9|87623.6|87573.6|12
1629250670000|2021-08-18 01:37:50|87625.5|87575.5|87626.4|87576.4|87627.1|87577.1|87625|87575|16
1629250680000|2021-08-18 01:38:00|87626.3|87576.3|87626.5|87576.5|87628.9|87578.9|87624.9|87574.9|22
1629250690000|2021-08-18 01:38:10|87626.9|87576.9|87627.3|87577.3|87628.2|87578.2|87626.9|87576.9|15
1629250700000|2021-08-18 01:38:20|87626.4|87576.4|87626.5|87576.5|87626.6|87576.6|87624.2|87574.2|12
1629250710000|2021-08-18 01:38:30|87627.5|87577.5|87627|87577|87631.1|87581.1|87625.9|87575.9|24
1629250720000|2021-08-18 01:38:40|87627.1|87577.1|87630.8|87580.8|87631.5|87581.5|87627|87577|29
1629250730000|2021-08-18 01:38:50|87630.9|87580.9|87630.9|87580.9|87631.6|87581.6|87630.5|87580.5|21
1629250740000|2021-08-18 01:39:00|87632|87582|87631.5|87581.5|87633.1|87583.1|87630.2|87580.2|19
1629250750000|2021-08-18 01:39:10|87630.6|87580.6|87631.2|87581.2|87632.3|87582.3|87629.6|87579.6|20
1629250760000|2021-08-18 01:39:20|87632.7|87582.7|87630.7|87580.7|87632.7|87582.7|87630.2|87580.2|17
1629250770000|2021-08-18 01:39:30|87631|87581|87630.5|87580.5|87631.7|87581.7|87629.9|87579.9|13
1629250780000|2021-08-18 01:39:40|87630.4|87580.4|87628.1|87578.1|87630.4|87580.4|87628.1|87578.1|21
1629250790000|2021-08-18 01:39:50|87628.8|87578.8|87626.5|87576.5|87628.8|87578.8|87625.6|87575.6|20
1629250800000|2021-08-18 01:40:00|87626.4|87576.4|87626.7|87576.7|87627.5|87577.5|87625.5|87575.5|20
1629250810000|2021-08-18 01:40:10|87627.2|87577.2|87628.4|87578.4|87628.4|87578.4|87626.6|87576.6|23
1629250820000|2021-08-18 01:40:20|87628.5|87578.5|87630.7|87580.7|87631.6|87581.6|87628.5|87578.5|29
1629250830000|2021-08-18 01:40:30|87630.4|87580.4|87631.8|87581.8|87632.1|87582.1|87629.6|87579.6|19
1629250840000|2021-08-18 01:40:40|87631.4|87581.4|87634|87584|87634|87584|87631.4|87581.4|24
1629250850000|2021-08-18 01:40:50|87633.9|87583.9|87634.7|87584.7|87639|87589|87633.4|87583.4|29
1629250860000|2021-08-18 01:41:00|87635.3|87585.3|87634.5|87584.5|87635.3|87585.3|87633|87583|30
1629250870000|2021-08-18 01:41:10|87634.1|87584.1|87633.5|87583.5|87634.9|87584.9|87632.7|87582.7|22
1629250880000|2021-08-18 01:41:20|87633.8|87583.8|87623.5|87573.5|87634|87584|87621.2|87571.2|26
1629250890000|2021-08-18 01:41:30|87624.4|87574.4|87624.8|87574.8|87626.2|87576.2|87623.7|87573.7|22
1629250900000|2021-08-18 01:41:40|87625.7|87575.7|87626.4|87576.4|87627.8|87577.8|87625.4|87575.4|23
1629250910000|2021-08-18 01:41:50|87627.3|87577.3|87629.3|87579.3|87630.4|87580.4|87627.3|87577.3|19
1629250920000|2021-08-18 01:42:00|87628.9|87578.9|87627|87577|87630|87580|87627|87577|29
1629250930000|2021-08-18 01:42:10|87627.5|87577.5|87628.9|87578.9|87629.1|87579.1|87627.4|87577.4|15
1629250940000|2021-08-18 01:42:20|87629|87579|87629.7|87579.7|87630.4|87580.4|87628.1|87578.1|22
1629250950000|2021-08-18 01:42:30|87627.3|87577.3|87628.1|87578.1|87629.8|87579.8|87627.3|87577.3|18
1629250960000|2021-08-18 01:42:40|87628.7|87578.7|87628.3|87578.3|87629|87579|87627.1|87577.1|9
1629250970000|2021-08-18 01:42:50|87629.2|87579.2|87630.5|87580.5|87630.5|87580.5|87628.7|87578.7|14
1629250980000|2021-08-18 01:43:00|87630.2|87580.2|87628|87578|87631.1|87581.1|87627.3|87577.3|24
1629250990000|2021-08-18 01:43:10|87628.2|87578.2|87628.5|87578.5|87630.6|87580.6|87627.3|87577.3|24
1629251000000|2021-08-18 01:43:20|87627.4|87577.4|87630.2|87580.2|87630.8|87580.8|87626.9|87576.9|22
1629251010000|2021-08-18 01:43:30|87631|87581|87629.4|87579.4|87631.3|87581.3|87629.4|87579.4|12
1629251020000|2021-08-18 01:43:40|87629.6|87579.6|87630.3|87580.3|87631.8|87581.8|87629.1|87579.1|18
1629251030000|2021-08-18 01:43:50|87630.2|87580.2|87628.8|87578.8|87630.4|87580.4|87627.4|87577.4|14
1629251040000|2021-08-18 01:44:00|87629.1|87579.1|87627.4|87577.4|87631.5|87581.5|87625.7|87575.7|28
1629251050000|2021-08-18 01:44:10|87628.7|87578.7|87630.5|87580.5|87630.9|87580.9|87628|87578|20
1629251060000|2021-08-18 01:44:20|87630.1|87580.1|87629.4|87579.4|87631.8|87581.8|87629.3|87579.3|22
1629251070000|2021-08-18 01:44:30|87629.9|87579.9|87630.3|87580.3|87630.3|87580.3|87629.8|87579.8|7
1629251080000|2021-08-18 01:44:40|87627.2|87577.2|87630.8|87580.8|87630.8|87580.8|87627.2|87577.2|28
1629251090000|2021-08-18 01:44:50|87630.7|87580.7|87627.3|87577.3|87632.2|87582.2|87626.9|87576.9|23
1629251100000|2021-08-18 01:45:00|87627.9|87577.9|87626.4|87576.4|87628.7|87578.7|87625.1|87575.1|29
1629251110000|2021-08-18 01:45:10|87626.5|87576.5|87626.4|87576.4|87628.1|87578.1|87625|87575|26
1629251120000|2021-08-18 01:45:20|87626.8|87576.8|87629.9|87579.9|87629.9|87579.9|87626.8|87576.8|26
1629251130000|2021-08-18 01:45:30|87629.3|87579.3|87628.6|87578.6|87629.5|87579.5|87627.2|87577.2|21
1629251140000|2021-08-18 01:45:40|87628.4|87578.4|87628.1|87578.1|87629.1|87579.1|87625.8|87575.8|19
1629251150000|2021-08-18 01:45:50|87628.6|87578.6|87629.3|87579.3|87631.5|87581.5|87627.1|87577.1|31
1629251160000|2021-08-18 01:46:00|87630.6|87580.6|87630.1|87580.1|87631.6|87581.6|87627.9|87577.9|25
1629251170000|2021-08-18 01:46:10|87630.2|87580.2|87629.9|87579.9|87630.8|87580.8|87629.3|87579.3|26
1629251180000|2021-08-18 01:46:20|87630.1|87580.1|87630.4|87580.4|87630.6|87580.6|87628.7|87578.7|22
1629251190000|2021-08-18 01:46:30|87628.9|87578.9|87629.8|87579.8|87631.3|87581.3|87628.2|87578.2|22
1629251200000|2021-08-18 01:46:40|87629.9|87579.9|87626.6|87576.6|87630.1|87580.1|87626.3|87576.3|20
1629251210000|2021-08-18 01:46:50|87629.6|87579.6|87627.6|87577.6|87629.6|87579.6|87625.6|87575.6|22
1629251220000|2021-08-18 01:47:00|87627.7|87577.7|87627|87577|87628|87578|87625.6|87575.6|13
1629251230000|2021-08-18 01:47:10|87627.8|87577.8|87627.6|87577.6|87628.2|87578.2|87625.3|87575.3|9
1629251240000|2021-08-18 01:47:20|87628.4|87578.4|87627|87577|87628.5|87578.5|87624.7|87574.7|17
1629251250000|2021-08-18 01:47:30|87626.7|87576.7|87628.3|87578.3|87628.5|87578.5|87626|87576|20
1629251260000|2021-08-18 01:47:40|87627.8|87577.8|87628.8|87578.8|87628.8|87578.8|87625.2|87575.2|14
1629251270000|2021-08-18 01:47:50|87624.5|87574.5|87622.8|87572.8|87627.2|87577.2|87619.8|87569.8|29
1629251280000|2021-08-18 01:48:00|87623.3|87573.3|87615.1|87565.1|87624|87574|87614.3|87564.3|39
1629251290000|2021-08-18 01:48:10|87615.2|87565.2|87614.4|87564.4|87618.3|87568.3|87614.2|87564.2|26
1629251300000|2021-08-18 01:48:20|87614.7|87564.7|87613.4|87563.4|87614.8|87564.8|87612.8|87562.8|14
1629251310000|2021-08-18 01:48:30|87614.2|87564.2|87613.9|87563.9|87614.7|87564.7|87609.8|87559.8|29
1629251320000|2021-08-18 01:48:40|87612.6|87562.6|87612.2|87562.2|87612.7|87562.7|87611.1|87561.1|21
1629251330000|2021-08-18 01:48:50|87611.7|87561.7|87612.9|87562.9|87613|87563|87611.1|87561.1|13
1629251340000|2021-08-18 01:49:00|87613|87563|87611|87561|87613.5|87563.5|87610.3|87560.3|30
1629251350000|2021-08-18 01:49:10|87610.8|87560.8|87609.3|87559.3|87613|87563|87609.2|87559.2|28
1629251360000|2021-08-18 01:49:20|87608.4|87558.4|87608.6|87558.6|87610.2|87560.2|87606.6|87556.6|32
1629251370000|2021-08-18 01:49:30|87608.3|87558.3|87608.1|87558.1|87610.6|87560.6|87608|87558|32
1629251380000|2021-08-18 01:49:40|87607.7|87557.7|87608.6|87558.6|87608.7|87558.7|87607|87557|24
1629251390000|2021-08-18 01:49:50|87607.8|87557.8|87608.7|87558.7|87610.3|87560.3|87607.6|87557.6|37
1629251400000|2021-08-18 01:50:00|87608.5|87558.5|87609.3|87559.3|87609.6|87559.6|87607.6|87557.6|26
1629251410000|2021-08-18 01:50:10|87609.1|87559.1|87611.2|87561.2|87611.5|87561.5|87608.7|87558.7|35
1629251420000|2021-08-18 01:50:20|87611.5|87561.5|87607.8|87557.8|87612.2|87562.2|87607.8|87557.8|30
1629251430000|2021-08-18 01:50:30|87608.3|87558.3|87608.3|87558.3|87609.5|87559.5|87607.3|87557.3|20
1629251440000|2021-08-18 01:50:40|87608.4|87558.4|87600.9|87550.9|87608.9|87558.9|87600.6|87550.6|38
1629251450000|2021-08-18 01:50:50|87601.5|87551.5|87603.3|87553.3|87603.4|87553.4|87598|87548|38
1629251460000|2021-08-18 01:51:00|87603.6|87553.6|87602.9|87552.9|87603.9|87553.9|87599.6|87549.6|40
1629251470000|2021-08-18 01:51:10|87601.6|87551.6|87601.6|87551.6|87602.1|87552.1|87601.3|87551.3|13
1629251480000|2021-08-18 01:51:20|87602.4|87552.4|87602|87552|87602.4|87552.4|87601.6|87551.6|12
1629251490000|2021-08-18 01:51:30|87602.9|87552.9|87596.3|87546.3|87603.1|87553.1|87596.1|87546.1|30
1629251500000|2021-08-18 01:51:40|87597|87547|87596.9|87546.9|87600.3|87550.3|87595.6|87545.6|30
1629251510000|2021-08-18 01:51:50|87596.8|87546.8|87596.2|87546.2|87596.8|87546.8|87595.7|87545.7|16
1629251520000|2021-08-18 01:52:00|87596.1|87546.1|87592.8|87542.8|87597.3|87547.3|87592.1|87542.1|29
1629251530000|2021-08-18 01:52:10|87592.1|87542.1|87594.8|87544.8|87595.3|87545.3|87592.1|87542.1|26
1629251540000|2021-08-18 01:52:20|87593.9|87543.9|87595.1|87545.1|87596.1|87546.1|87593.6|87543.6|16
1629251550000|2021-08-18 01:52:30|87595.9|87545.9|87593|87543|87596|87546|87593|87543|29
1629251560000|2021-08-18 01:52:40|87593.3|87543.3|87590.2|87540.2|87595|87545|87590.2|87540.2|14
1629251570000|2021-08-18 01:52:50|87590.3|87540.3|87590|87540|87591.6|87541.6|87589.3|87539.3|31
1629251580000|2021-08-18 01:53:00|87590.1|87540.1|87592|87542|87592.6|87542.6|87589.3|87539.3|26
1629251590000|2021-08-18 01:53:10|87592.1|87542.1|87589.4|87539.4|87592.1|87542.1|87589.4|87539.4|17
1629251600000|2021-08-18 01:53:20|87590|87540|87591.4|87541.4|87592.1|87542.1|87589.8|87539.8|9
1629251610000|2021-08-18 01:53:30|87591.6|87541.6|87585.9|87535.9|87592.1|87542.1|87585.5|87535.5|27
1629251620000|2021-08-18 01:53:40|87586.2|87536.2|87587|87537|87588.4|87538.4|87586.2|87536.2|32
1629251630000|2021-08-18 01:53:50|87586.6|87536.6|87587.3|87537.3|87587.6|87537.6|87586.6|87536.6|34
1629251640000|2021-08-18 01:54:00|87587.4|87537.4|87587.2|87537.2|87587.5|87537.5|87586.3|87536.3|19
1629251650000|2021-08-18 01:54:10|87587.1|87537.1|87586.4|87536.4|87589.2|87539.2|87585.9|87535.9|23
1629251660000|2021-08-18 01:54:20|87586.1|87536.1|87582.8|87532.8|87586.7|87536.7|87582.8|87532.8|23
1629251670000|2021-08-18 01:54:30|87583.3|87533.3|87583.9|87533.9|87586.1|87536.1|87581.8|87531.8|25
1629251680000|2021-08-18 01:54:40|87584.5|87534.5|87585.6|87535.6|87586.3|87536.3|87584|87534|21
1629251690000|2021-08-18 01:54:50|87584.9|87534.9|87587.6|87537.6|87587.6|87537.6|87584.9|87534.9|17
1629251700000|2021-08-18 01:55:00|87587.7|87537.7|87590.3|87540.3|87591|87541|87587|87537|29
1629251710000|2021-08-18 01:55:10|87590.2|87540.2|87590.7|87540.7|87591.8|87541.8|87589.1|87539.1|29
1629251720000|2021-08-18 01:55:20|87590.6|87540.6|87589.7|87539.7|87590.7|87540.7|87589|87539|24
1629251730000|2021-08-18 01:55:30|87589.8|87539.8|87590.4|87540.4|87590.5|87540.5|87589.4|87539.4|19
1629251740000|2021-08-18 01:55:40|87591|87541|87595.2|87545.2|87595.4|87545.4|87590.5|87540.5|22
1629251750000|2021-08-18 01:55:50|87595|87545|87586.3|87536.3|87595|87545|87586.3|87536.3|35
1629251760000|2021-08-18 01:56:00|87586.6|87536.6|87588.9|87538.9|87588.9|87538.9|87585.8|87535.8|39
1629251770000|2021-08-18 01:56:10|87589.1|87539.1|87594.4|87544.4|87595.6|87545.6|87589|87539|25
1629251780000|2021-08-18 01:56:20|87594.8|87544.8|87593.7|87543.7|87596.6|87546.6|87590.8|87540.8|43
1629251790000|2021-08-18 01:56:30|87593|87543|87594.1|87544.1|87594.6|87544.6|87593|87543|22
1629251800000|2021-08-18 01:56:40|87593.7|87543.7|87591.7|87541.7|87594.3|87544.3|87590.6|87540.6|24
1629251810000|2021-08-18 01:56:50|87591.8|87541.8|87591.6|87541.6|87592.5|87542.5|87589.6|87539.6|31
1629251820000|2021-08-18 01:57:00|87592.1|87542.1|87590.7|87540.7|87592.4|87542.4|87589|87539|28
1629251830000|2021-08-18 01:57:10|87590.4|87540.4|87584.8|87534.8|87590.4|87540.4|87584.7|87534.7|27
1629251840000|2021-08-18 01:57:20|87585.2|87535.2|87581.8|87531.8|87590|87540|87575.8|87525.8|60
1629251850000|2021-08-18 01:57:30|87582|87532|87580.4|87530.4|87583.1|87533.1|87577.9|87527.9|37
1629251860000|2021-08-18 01:57:40|87580.6|87530.6|87581.2|87531.2|87582.6|87532.6|87577.8|87527.8|32
1629251870000|2021-08-18 01:57:50|87581|87531|87581.1|87531.1|87582|87532|87580.5|87530.5|27
1629251880000|2021-08-18 01:58:00|87581.3|87531.3|87584.2|87534.2|87584.2|87534.2|87580.6|87530.6|22
1629251890000|2021-08-18 01:58:10|87583.8|87533.8|87579|87529|87583.8|87533.8|87578.4|87528.4|28
1629251900000|2021-08-18 01:58:20|87580.6|87530.6|87584.4|87534.4|87585.8|87535.8|87580.6|87530.6|35
1629251910000|2021-08-18 01:58:30|87584.8|87534.8|87586.9|87536.9|87592.6|87542.6|87582.4|87532.4|47
1629251920000|2021-08-18 01:58:40|87587.9|87537.9|87586.9|87536.9|87591.5|87541.5|87585.9|87535.9|31
1629251930000|2021-08-18 01:58:50|87587.3|87537.3|87588.3|87538.3|87588.5|87538.5|87585.6|87535.6|21
1629251940000|2021-08-18 01:59:00|87589.1|87539.1|87591|87541|87597.5|87547.5|87587|87537|71
1629251950000|2021-08-18 01:59:10|87590.3|87540.3|87588.4|87538.4|87594.2|87544.2|87587.2|87537.2|46
1629251960000|2021-08-18 01:59:20|87588|87538|87588.3|87538.3|87591.8|87541.8|87588|87538|43
1629251970000|2021-08-18 01:59:30|87588.9|87538.9|87585.1|87535.1|87590.2|87540.2|87585.1|87535.1|22
1629251980000|2021-08-18 01:59:40|87585.5|87535.5|87588|87538|87594.6|87544.6|87585|87535|56
1629251990000|2021-08-18 01:59:50|87587.6|87537.6|87585|87535|87587.9|87537.9|87584.3|87534.3|43
1629252000000|2021-08-18 02:00:00|87585.3|87535.3|87610.4|87560.4|87616.6|87566.6|87585|87535|76
1629252010000|2021-08-18 02:00:10|87612.8|87562.8|87634|87584|87635|87585|87609|87559|75
1629252020000|2021-08-18 02:00:20|87634.5|87584.5|87643.7|87593.7|87644.3|87594.3|87632.4|87582.4|68
1629252030000|2021-08-18 02:00:30|87644.1|87594.1|87640.8|87590.8|87650|87600|87640.4|87590.4|62
1629252040000|2021-08-18 02:00:40|87640.3|87590.3|87647.7|87597.7|87647.8|87597.8|87639.8|87589.8|58
1629252050000|2021-08-18 02:00:50|87647.8|87597.8|87632.9|87582.9|87647.8|87597.8|87632.8|87582.8|62
1629252060000|2021-08-18 02:01:00|87633.2|87583.2|87635.7|87585.7|87636.4|87586.4|87630.5|87580.5|46
1629252070000|2021-08-18 02:01:10|87635.6|87585.6|87628.7|87578.7|87637.3|87587.3|87628.7|87578.7|36
1629252080000|2021-08-18 02:01:20|87628.8|87578.8|87625.7|87575.7|87628.8|87578.8|87623.9|87573.9|41
1629252090000|2021-08-18 02:01:30|87625.1|87575.1|87629.7|87579.7|87630.3|87580.3|87623.9|87573.9|37
1629252100000|2021-08-18 02:01:40|87628.3|87578.3|87629.2|87579.2|87635.5|87585.5|87626.9|87576.9|43
1629252110000|2021-08-18 02:01:50|87628.4|87578.4|87635|87585|87635|87585|87626.8|87576.8|58
1629252120000|2021-08-18 02:02:00|87634.5|87584.5|87635.1|87585.1|87637.7|87587.7|87633.2|87583.2|50
1629252130000|2021-08-18 02:02:10|87635.3|87585.3|87636.8|87586.8|87638.2|87588.2|87634.3|87584.3|41
1629252140000|2021-08-18 02:02:20|87636.6|87586.6|87636.8|87586.8|87638.4|87588.4|87636.1|87586.1|22
1629252150000|2021-08-18 02:02:30|87637.3|87587.3|87635.8|87585.8|87640.3|87590.3|87632.8|87582.8|48
1629252160000|2021-08-18 02:02:40|87635.6|87585.6|87643.9|87593.9|87644.4|87594.4|87635.6|87585.6|52
1629252170000|2021-08-18 02:02:50|87644|87594|87641.1|87591.1|87644|87594|87640.8|87590.8|29
1629252180000|2021-08-18 02:03:00|87640.9|87590.9|87647.9|87597.9|87648.3|87598.3|87638.8|87588.8|43
1629252190000|2021-08-18 02:03:10|87647.5|87597.5|87647.8|87597.8|87647.8|87597.8|87644|87594|44
1629252200000|2021-08-18 02:03:20|87647.7|87597.7|87645|87595|87648|87598|87644.2|87594.2|42
1629252210000|2021-08-18 02:03:30|87645.4|87595.4|87647.9|87597.9|87648|87598|87642.7|87592.7|34
1629252220000|2021-08-18 02:03:40|87647.2|87597.2|87642.3|87592.3|87647.6|87597.6|87641.6|87591.6|41
1629252230000|2021-08-18 02:03:50|87637.7|87587.7|87641.6|87591.6|87641.7|87591.7|87637|87587|26
1629252240000|2021-08-18 02:04:00|87641.9|87591.9|87644.4|87594.4|87646.1|87596.1|87641.9|87591.9|34
1629252250000|2021-08-18 02:04:10|87644.1|87594.1|87644.5|87594.5|87648.2|87598.2|87644|87594|31
1629252260000|2021-08-18 02:04:20|87644.3|87594.3|87643.6|87593.6|87645.1|87595.1|87643.1|87593.1|33
1629252270000|2021-08-18 02:04:30|87643.9|87593.9|87640.9|87590.9|87644.9|87594.9|87639.3|87589.3|36
1629252280000|2021-08-18 02:04:40|87640.6|87590.6|87639.6|87589.6|87641.8|87591.8|87638.1|87588.1|23
1629252290000|2021-08-18 02:04:50|87639.5|87589.5|87637.4|87587.4|87642.8|87592.8|87631.1|87581.1|44
1629252300000|2021-08-18 02:05:00|87638.7|87588.7|87637.6|87587.6|87640.4|87590.4|87637.2|87587.2|37
1629252310000|2021-08-18 02:05:10|87637.4|87587.4|87631.4|87581.4|87637.4|87587.4|87630|87580|42
1629252320000|2021-08-18 02:05:20|87631.6|87581.6|87631.3|87581.3|87632.6|87582.6|87630.6|87580.6|26
1629252330000|2021-08-18 02:05:30|87635.3|87585.3|87630.3|87580.3|87635.3|87585.3|87630.3|87580.3|25
1629252340000|2021-08-18 02:05:40|87630|87580|87629|87579|87630.8|87580.8|87628.8|87578.8|21
1629252350000|2021-08-18 02:05:50|87628.9|87578.9|87627.1|87577.1|87628.9|87578.9|87622.8|87572.8|37
1629252360000|2021-08-18 02:06:00|87626.4|87576.4|87629.4|87579.4|87631|87581|87624.9|87574.9|43
1629252370000|2021-08-18 02:06:10|87629|87579|87626.4|87576.4|87633.4|87583.4|87626.4|87576.4|33
1629252380000|2021-08-18 02:06:20|87625.6|87575.6|87620.5|87570.5|87625.6|87575.6|87617.9|87567.9|47
1629252390000|2021-08-18 02:06:30|87620|87570|87620.8|87570.8|87622.5|87572.5|87619.4|87569.4|46
1629252400000|2021-08-18 02:06:40|87620.6|87570.6|87621.4|87571.4|87622|87572|87620|87570|29
1629252410000|2021-08-18 02:06:50|87620.8|87570.8|87621.7|87571.7|87623.9|87573.9|87619.6|87569.6|30
1629252420000|2021-08-18 02:07:00|87623.5|87573.5|87621.1|87571.1|87623.5|87573.5|87620.8|87570.8|41
1629252430000|2021-08-18 02:07:10|87621.6|87571.6|87620.5|87570.5|87622.7|87572.7|87620.4|87570.4|22
1629252440000|2021-08-18 02:07:20|87621.2|87571.2|87621.7|87571.7|87622.5|87572.5|87620.9|87570.9|20
1629252450000|2021-08-18 02:07:30|87621.6|87571.6|87618|87568|87622|87572|87616.6|87566.6|44
1629252460000|2021-08-18 02:07:40|87619.2|87569.2|87616.9|87566.9|87619.3|87569.3|87615.3|87565.3|29
1629252470000|2021-08-18 02:07:50|87617|87567|87613|87563|87617.4|87567.4|87613|87563|18
1629252480000|2021-08-18 02:08:00|87613.9|87563.9|87613.4|87563.4|87614.3|87564.3|87612.1|87562.1|48
1629252490000|2021-08-18 02:08:10|87614.8|87564.8|87615.2|87565.2|87618.1|87568.1|87614|87564|37
1629252500000|2021-08-18 02:08:20|87615.3|87565.3|87614.8|87564.8|87618.2|87568.2|87614.7|87564.7|24
1629252510000|2021-08-18 02:08:30|87615|87565|87615.5|87565.5|87616.5|87566.5|87614.4|87564.4|25
1629252520000|2021-08-18 02:08:40|87616|87566|87611.1|87561.1|87616.2|87566.2|87611.1|87561.1|31
1629252530000|2021-08-18 02:08:50|87610.6|87560.6|87605.6|87555.6|87611.3|87561.3|87605.6|87555.6|38
1629252540000|2021-08-18 02:09:00|87605.3|87555.3|87606.2|87556.2|87608|87558|87604.6|87554.6|31
1629252550000|2021-08-18 02:09:10|87606.3|87556.3|87606.5|87556.5|87606.8|87556.8|87605.5|87555.5|25
1629252560000|2021-08-18 02:09:20|87606.4|87556.4|87605.9|87555.9|87607.4|87557.4|87605.2|87555.2|31
1629252570000|2021-08-18 02:09:30|87604.8|87554.8|87605.8|87555.8|87608.6|87558.6|87604.8|87554.8|22
1629252580000|2021-08-18 02:09:40|87606.2|87556.2|87611|87561|87611|87561|87605.1|87555.1|38
1629252590000|2021-08-18 02:09:50|87610.1|87560.1|87604.1|87554.1|87610.2|87560.2|87604.1|87554.1|23
1629252600000|2021-08-18 02:10:00|87603.9|87553.9|87604.7|87554.7|87606.7|87556.7|87603.1|87553.1|32
1629252610000|2021-08-18 02:10:10|87605.2|87555.2|87605.5|87555.5|87605.6|87555.6|87604|87554|39
1629252620000|2021-08-18 02:10:20|87605.3|87555.3|87605.3|87555.3|87605.8|87555.8|87604|87554|12
1629252630000|2021-08-18 02:10:30|87604|87554|87605.8|87555.8|87608.8|87558.8|87603.7|87553.7|36
1629252640000|2021-08-18 02:10:40|87606|87556|87608.3|87558.3|87608.8|87558.8|87604.6|87554.6|34
1629252650000|2021-08-18 02:10:50|87608.6|87558.6|87608.9|87558.9|87609.2|87559.2|87608.6|87558.6|13
1629252660000|2021-08-18 02:11:00|87608.8|87558.8|87605.3|87555.3|87609|87559|87605|87555|26
1629252670000|2021-08-18 02:11:10|87604.8|87554.8|87605.9|87555.9|87606.2|87556.2|87604.1|87554.1|27
1629252680000|2021-08-18 02:11:20|87606|87556|87601.9|87551.9|87606|87556|87601.2|87551.2|24
1629252690000|2021-08-18 02:11:30|87601.7|87551.7|87600.3|87550.3|87603.1|87553.1|87599.4|87549.4|28
1629252700000|2021-08-18 02:11:40|87599.9|87549.9|87602.5|87552.5|87603.3|87553.3|87598.7|87548.7|44
1629252710000|2021-08-18 02:11:50|87602.3|87552.3|87598.5|87548.5|87602.3|87552.3|87598.5|87548.5|36
1629252720000|2021-08-18 02:12:00|87599.1|87549.1|87600.7|87550.7|87602.2|87552.2|87599.1|87549.1|37
1629252730000|2021-08-18 02:12:10|87599.7|87549.7|87604.5|87554.5|87605.7|87555.7|87599.7|87549.7|34
1629252740000|2021-08-18 02:12:20|87605.2|87555.2|87605.3|87555.3|87605.7|87555.7|87603.8|87553.8|16
1629252750000|2021-08-18 02:12:30|87605.8|87555.8|87602.7|87552.7|87605.8|87555.8|87601.2|87551.2|24
1629252760000|2021-08-18 02:12:40|87602.5|87552.5|87602.7|87552.7|87605|87555|87601.7|87551.7|25
1629252770000|2021-08-18 02:12:50|87603.1|87553.1|87602.9|87552.9|87604.7|87554.7|87600.9|87550.9|29
1629252780000|2021-08-18 02:13:00|87600.5|87550.5|87600.5|87550.5|87602.2|87552.2|87599.7|87549.7|28
1629252790000|2021-08-18 02:13:10|87601.1|87551.1|87601.3|87551.3|87601.6|87551.6|87600.7|87550.7|25
1629252800000|2021-08-18 02:13:20|87601.5|87551.5|87607.4|87557.4|87607.4|87557.4|87601.5|87551.5|33
1629252810000|2021-08-18 02:13:30|87606.9|87556.9|87605.7|87555.7|87607|87557|87605.6|87555.6|26
1629252820000|2021-08-18 02:13:40|87606.1|87556.1|87606.2|87556.2|87606.7|87556.7|87605.2|87555.2|20
1629252830000|2021-08-18 02:13:50|87606.3|87556.3|87606.7|87556.7|87607.4|87557.4|87605.7|87555.7|23
1629252840000|2021-08-18 02:14:00|87606.9|87556.9|87605.1|87555.1|87607.2|87557.2|87604.5|87554.5|25
1629252850000|2021-08-18 02:14:10|87604.8|87554.8|87604.8|87554.8|87605.3|87555.3|87602.9|87552.9|36
1629252860000|2021-08-18 02:14:20|87604.7|87554.7|87605.2|87555.2|87606.5|87556.5|87603.9|87553.9|38
1629252870000|2021-08-18 02:14:30|87605.5|87555.5|87604.7|87554.7|87605.7|87555.7|87604.2|87554.2|29
1629252880000|2021-08-18 02:14:40|87604.8|87554.8|87600.8|87550.8|87604.8|87554.8|87600.5|87550.5|48
1629252890000|2021-08-18 02:14:50|87600.9|87550.9|87600.5|87550.5|87602.1|87552.1|87600.1|87550.1|43
1629252900000|2021-08-18 02:15:00|87600.1|87550.1|87601.3|87551.3|87602|87552|87599.7|87549.7|34
1629252910000|2021-08-18 02:15:10|87601.9|87551.9|87603.2|87553.2|87604|87554|87601.9|87551.9|17
1629252920000|2021-08-18 02:15:20|87603.7|87553.7|87606|87556|87606|87556|87602.7|87552.7|13
1629252930000|2021-08-18 02:15:30|87605.5|87555.5|87602.9|87552.9|87605.5|87555.5|87602|87552|26
1629252940000|2021-08-18 02:15:40|87603|87553|87605.4|87555.4|87606.7|87556.7|87601.7|87551.7|38
1629252950000|2021-08-18 02:15:50|87605.3|87555.3|87602.5|87552.5|87606.7|87556.7|87602.4|87552.4|20
1629252960000|2021-08-18 02:16:00|87603|87553|87598.1|87548.1|87603.1|87553.1|87597.3|87547.3|22
1629252970000|2021-08-18 02:16:10|87597.9|87547.9|87599.5|87549.5|87599.7|87549.7|87596.6|87546.6|33
1629252980000|2021-08-18 02:16:20|87599.6|87549.6|87598.5|87548.5|87599.8|87549.8|87598.1|87548.1|21
1629252990000|2021-08-18 02:16:30|87598.3|87548.3|87595.6|87545.6|87598.3|87548.3|87593.1|87543.1|29
1629253000000|2021-08-18 02:16:40|87593.9|87543.9|87594.8|87544.8|87596.4|87546.4|87593.9|87543.9|14
1629253010000|2021-08-18 02:16:50|87593.5|87543.5|87598.8|87548.8|87598.8|87548.8|87593.5|87543.5|22
1629253020000|2021-08-18 02:17:00|87599.1|87549.1|87617.9|87567.9|87617.9|87567.9|87597.9|87547.9|43
1629253030000|2021-08-18 02:17:10|87616.9|87566.9|87611.3|87561.3|87617.5|87567.5|87599.1|87549.1|54
1629253040000|2021-08-18 02:17:20|87610.5|87560.5|87612.1|87562.1|87613|87563|87609.8|87559.8|46
1629253050000|2021-08-18 02:17:30|87611.2|87561.2|87616.7|87566.7|87618.9|87568.9|87611|87561|44
1629253060000|2021-08-18 02:17:40|87616.5|87566.5|87622.6|87572.6|87623.9|87573.9|87615.6|87565.6|42
1629253070000|2021-08-18 02:17:50|87623.3|87573.3|87616|87566|87623.3|87573.3|87612.6|87562.6|42
1629253080000|2021-08-18 02:18:00|87615.4|87565.4|87608.3|87558.3|87622.1|87572.1|87607.8|87557.8|43
1629253090000|2021-08-18 02:18:10|87610|87560|87609.2|87559.2|87610.2|87560.2|87608.1|87558.1|17
1629253100000|2021-08-18 02:18:20|87609.1|87559.1|87611.2|87561.2|87612|87562|87607|87557|34
1629253110000|2021-08-18 02:18:30|87612.1|87562.1|87609.1|87559.1|87612.7|87562.7|87609.1|87559.1|29
1629253120000|2021-08-18 02:18:40|87609.2|87559.2|87612.4|87562.4|87614.2|87564.2|87608.9|87558.9|39
1629253130000|2021-08-18 02:18:50|87612.5|87562.5|87612.6|87562.6|87613.4|87563.4|87611.1|87561.1|24
1629253140000|2021-08-18 02:19:00|87612.8|87562.8|87604.2|87554.2|87612.8|87562.8|87601.8|87551.8|42
1629253150000|2021-08-18 02:19:10|87604.7|87554.7|87606.6|87556.6|87607.1|87557.1|87604|87554|29
1629253160000|2021-08-18 02:19:20|87606.8|87556.8|87607.1|87557.1|87607.8|87557.8|87601.7|87551.7|36
1629253170000|2021-08-18 02:19:30|87607.4|87557.4|87606.5|87556.5|87607.4|87557.4|87604.9|87554.9|19
1629253180000|2021-08-18 02:19:40|87605.7|87555.7|87605.5|87555.5|87605.9|87555.9|87604.9|87554.9|13
1629253190000|2021-08-18 02:19:50|87605.6|87555.6|87606.3|87556.3|87607|87557|87605.6|87555.6|18
1629253200000|2021-08-18 02:20:00|87606.1|87556.1|87606.9|87556.9|87607.1|87557.1|87605.8|87555.8|40
1629253210000|2021-08-18 02:20:10|87607.1|87557.1|87605.6|87555.6|87607.7|87557.7|87604.8|87554.8|38
1629253220000|2021-08-18 02:20:20|87605.5|87555.5|87605.5|87555.5|87606.2|87556.2|87605.5|87555.5|24
1629253230000|2021-08-18 02:20:30|87605.6|87555.6|87604.5|87554.5|87606.3|87556.3|87604.4|87554.4|31
1629253240000|2021-08-18 02:20:40|87604.8|87554.8|87604.9|87554.9|87605.4|87555.4|87603.6|87553.6|20
1629253250000|2021-08-18 02:20:50|87604.8|87554.8|87603.9|87553.9|87605.2|87555.2|87601.8|87551.8|23
1629253260000|2021-08-18 02:21:00|87604.3|87554.3|87603.7|87553.7|87604.6|87554.6|87602.4|87552.4|19
1629253270000|2021-08-18 02:21:10|87604|87554|87605.5|87555.5|87606|87556|87603.4|87553.4|13
1629253280000|2021-08-18 02:21:20|87605.6|87555.6|87608.1|87558.1|87608.1|87558.1|87605.5|87555.5|17
1629253290000|2021-08-18 02:21:30|87607.7|87557.7|87605.5|87555.5|87608.2|87558.2|87605.5|87555.5|16
1629253300000|2021-08-18 02:21:40|87605.2|87555.2|87605|87555|87605.9|87555.9|87604.6|87554.6|11
1629253310000|2021-08-18 02:21:50|87604.8|87554.8|87611|87561|87611.7|87561.7|87604.8|87554.8|30
1629253320000|2021-08-18 02:22:00|87612.1|87562.1|87611.2|87561.2|87612.1|87562.1|87611|87561|18
1629253330000|2021-08-18 02:22:10|87611|87561|87611|87561|87611.5|87561.5|87611|87561|7
1629253340000|2021-08-18 02:22:20|87610.9|87560.9|87610.4|87560.4|87611.2|87561.2|87610.4|87560.4|4
1629253350000|2021-08-18 02:22:30|87609.8|87559.8|87610.3|87560.3|87611.1|87561.1|87609.4|87559.4|16
1629253360000|2021-08-18 02:22:40|87610.7|87560.7|87609.6|87559.6|87611|87561|87609.6|87559.6|12
1629253370000|2021-08-18 02:22:50|87610|87560|87605.4|87555.4|87610|87560|87604|87554|23
1629253380000|2021-08-18 02:23:00|87605.7|87555.7|87604|87554|87606|87556|87604|87554|10
1629253390000|2021-08-18 02:23:10|87603.8|87553.8|87604.2|87554.2|87604.2|87554.2|87602.9|87552.9|13
1629253400000|2021-08-18 02:23:20|87604.1|87554.1|87601.3|87551.3|87604.3|87554.3|87601.2|87551.2|20
1629253410000|2021-08-18 02:23:30|87601.2|87551.2|87601.9|87551.9|87601.9|87551.9|87601.2|87551.2|10
1629253420000|2021-08-18 02:23:40|87601.7|87551.7|87603.1|87553.1|87603.5|87553.5|87598.6|87548.6|13
1629253430000|2021-08-18 02:23:50|87602.9|87552.9|87597.2|87547.2|87602.9|87552.9|87597.2|87547.2|36
1629253440000|2021-08-18 02:24:00|87597.5|87547.5|87597.7|87547.7|87598.3|87548.3|87597.1|87547.1|17
1629253450000|2021-08-18 02:24:10|87597.8|87547.8|87594.1|87544.1|87598.7|87548.7|87593.5|87543.5|22
1629253460000|2021-08-18 02:24:20|87593.9|87543.9|87597.5|87547.5|87598.7|87548.7|87593.9|87543.9|17
1629253470000|2021-08-18 02:24:30|87596.7|87546.7|87599.3|87549.3|87599.7|87549.7|87596.5|87546.5|21
1629253480000|2021-08-18 02:24:40|87599.5|87549.5|87600.8|87550.8|87600.8|87550.8|87599.5|87549.5|15
1629253490000|2021-08-18 02:24:50|87600.2|87550.2|87599.2|87549.2|87601|87551|87599.1|87549.1|13
1629253500000|2021-08-18 02:25:00|87599.1|87549.1|87598.1|87548.1|87599.1|87549.1|87596.8|87546.8|16
1629253510000|2021-08-18 02:25:10|87599.8|87549.8|87599|87549|87599.8|87549.8|87597.3|87547.3|9
1629253520000|2021-08-18 02:25:20|87598.8|87548.8|87599.3|87549.3|87599.5|87549.5|87598.7|87548.7|4
1629253530000|2021-08-18 02:25:30|87598.2|87548.2|87597.5|87547.5|87599.7|87549.7|87597.5|87547.5|11
1629253540000|2021-08-18 02:25:40|87598|87548|87598.2|87548.2|87598.5|87548.5|87597.1|87547.1|21
1629253550000|2021-08-18 02:25:50|87598.6|87548.6|87596.4|87546.4|87599|87549|87596.4|87546.4|15
1629253560000|2021-08-18 02:26:00|87596.2|87546.2|87592.2|87542.2|87596.6|87546.6|87591.3|87541.3|38
1629253570000|2021-08-18 02:26:10|87591.9|87541.9|87592.2|87542.2|87592.8|87542.8|87591.1|87541.1|32
1629253580000|2021-08-18 02:26:20|87592|87542|87590.8|87540.8|87592.2|87542.2|87589.9|87539.9|25
1629253590000|2021-08-18 02:26:30|87590.5|87540.5|87591.2|87541.2|87591.5|87541.5|87590.3|87540.3|22
1629253600000|2021-08-18 02:26:40|87591.4|87541.4|87592.8|87542.8|87593.7|87543.7|87590.8|87540.8|20
1629253610000|2021-08-18 02:26:50|87589.7|87539.7|87590.1|87540.1|87593|87543|87589.7|87539.7|25
1629253620000|2021-08-18 02:27:00|87590.3|87540.3|87589.3|87539.3|87591|87541|87589|87539|25
1629253630000|2021-08-18 02:27:10|87589.2|87539.2|87588.9|87538.9|87590.7|87540.7|87588.9|87538.9|9
1629253640000|2021-08-18 02:27:20|87589.2|87539.2|87588.1|87538.1|87590.6|87540.6|87588.1|87538.1|20
1629253650000|2021-08-18 02:27:30|87588|87538|87586.8|87536.8|87588.3|87538.3|87586.1|87536.1|17
1629253660000|2021-08-18 02:27:40|87585.9|87535.9|87582|87532|87587.3|87537.3|87582|87532|25
1629253670000|2021-08-18 02:27:50|87582.5|87532.5|87582.7|87532.7|87585|87535|87582.3|87532.3|34
1629253680000|2021-08-18 02:28:00|87583|87533|87574.7|87524.7|87584.4|87534.4|87573|87488.9|43
1629253690000|2021-08-18 02:28:10|87572.7|87522.7|87574|87524|87576.5|87526.5|87572.7|87522.7|29
1629253700000|2021-08-18 02:28:20|87574.9|87524.9|87575.6|87525.6|87578.7|87528.7|87574.6|87524.6|34
1629253710000|2021-08-18 02:28:30|87575.2|87525.2|87573.8|87523.8|87576.1|87526.1|87573.2|87523.2|31
1629253720000|2021-08-18 02:28:40|87573.6|87523.6|87573.2|87523.2|87575.4|87525.4|87572.7|87522.7|40
1629253730000|2021-08-18 02:28:50|87573.7|87523.7|87573.7|87523.7|87575.1|87525.1|87572.9|87522.9|39
1629253740000|2021-08-18 02:29:00|87573|87523|87572.2|87522.2|87574.2|87524.2|87570.5|87520.5|25
1629253750000|2021-08-18 02:29:10|87573.5|87523.5|87572.7|87522.7|87573.5|87523.5|87571.6|87521.6|13
1629253760000|2021-08-18 02:29:20|87572.8|87522.8|87570.3|87520.3|87572.9|87522.9|87567.4|87517.4|39
1629253770000|2021-08-18 02:29:30|87569.5|87519.5|87568.8|87518.8|87570.2|87520.2|87567.4|87517.4|22
1629253780000|2021-08-18 02:29:40|87567.8|87517.8|87574.3|87524.3|87576.5|87526.5|87567.8|87517.8|39
1629253790000|2021-08-18 02:29:50|87575.2|87525.2|87575.2|87525.2|87575.8|87525.8|87573.6|87523.6|15
1629253800000|2021-08-18 02:30:00|87574.7|87524.7|87573.8|87523.8|87575.9|87525.9|87572.8|87522.8|35
1629253810000|2021-08-18 02:30:10|87574|87524|87571.5|87521.5|87574.8|87524.8|87571.4|87521.4|47
1629253820000|2021-08-18 02:30:20|87571.6|87521.6|87569.8|87519.8|87571.6|87521.6|87568.5|87518.5|48
1629253830000|2021-08-18 02:30:30|87570|87520|87570.3|87520.3|87571.5|87521.5|87568.9|87518.9|43
1629253840000|2021-08-18 02:30:40|87570|87520|87570.3|87520.3|87572.3|87522.3|87569.3|87519.3|34
1629253850000|2021-08-18 02:30:50|87570|87520|87569.9|87519.9|87571.4|87521.4|87568.6|87518.6|33
1629253860000|2021-08-18 02:31:00|87570|87520|87569.1|87519.1|87570.1|87520.1|87568.7|87518.7|13
1629253870000|2021-08-18 02:31:10|87568.7|87518.7|87570.1|87520.1|87572|87522|87568.7|87518.7|28
1629253880000|2021-08-18 02:31:20|87569.9|87519.9|87570|87520|87572.5|87522.5|87569.6|87519.6|27
1629253890000|2021-08-18 02:31:30|87569.5|87519.5|87568.1|87518.1|87569.5|87519.5|87568|87518|15
1629253900000|2021-08-18 02:31:40|87568|87518|87570.8|87520.8|87571|87521|87568|87518|17
1629253910000|2021-08-18 02:31:50|87570.5|87520.5|87571.4|87521.4|87571.9|87521.9|87570.5|87520.5|14
1629253920000|2021-08-18 02:32:00|87571.7|87521.7|87572.5|87522.5|87573.9|87523.9|87571.7|87521.7|29
1629253930000|2021-08-18 02:32:10|87572.4|87522.4|87567.3|87517.3|87574.3|87524.3|87566.7|87516.7|33
1629253940000|2021-08-18 02:32:20|87567.8|87517.8|87567.1|87517.1|87568.2|87518.2|87565.5|87515.5|31
1629253950000|2021-08-18 02:32:30|87567.8|87517.8|87568.9|87518.9|87569.1|87519.1|87566.5|87516.5|29
1629253960000|2021-08-18 02:32:40|87568.4|87518.4|87569.2|87519.2|87569.6|87519.6|87568.2|87518.2|24
1629253970000|2021-08-18 02:32:50|87569|87519|87570.3|87520.3|87572.4|87522.4|87569|87519|36
1629253980000|2021-08-18 02:33:00|87569.7|87519.7|87569.9|87519.9|87572.1|87522.1|87569.7|87519.7|30
1629253990000|2021-08-18 02:33:10|87570.8|87520.8|87570.5|87520.5|87573.6|87523.6|87569.8|87519.8|36
1629254000000|2021-08-18 02:33:20|87570.3|87520.3|87567.1|87517.1|87570.3|87520.3|87567.1|87517.1|28
1629254010000|2021-08-18 02:33:30|87567.3|87517.3|87568.6|87518.6|87568.9|87518.9|87567.3|87517.3|28
1629254020000|2021-08-18 02:33:40|87568.5|87518.5|87566.6|87516.6|87570|87520|87566.2|87516.2|28
1629254030000|2021-08-18 02:33:50|87566.4|87516.4|87568.1|87518.1|87570.6|87520.6|87566.4|87516.4|23
1629254040000|2021-08-18 02:34:00|87569.1|87519.1|87568.8|87518.8|87570.7|87520.7|87567|87517|28
1629254050000|2021-08-18 02:34:10|87569.8|87519.8|87568.1|87518.1|87570|87520|87567.1|87517.1|19
1629254060000|2021-08-18 02:34:20|87568.7|87518.7|87567.9|87517.9|87569.2|87519.2|87566.4|87516.4|26
1629254070000|2021-08-18 02:34:30|87567.6|87517.6|87568.7|87518.7|87569.2|87519.2|87566.3|87516.3|22
1629254080000|2021-08-18 02:34:40|87569.1|87519.1|87568.7|87518.7|87569.6|87519.6|87565.2|87515.2|17
1629254090000|2021-08-18 02:34:50|87569.6|87519.6|87573.4|87523.4|87584.4|87523.5|87567.5|87512.9|10
1629254100000|2021-08-18 02:35:00|87568.8|87518.8|87569.9|87519.9|87570.5|87520.5|87568.5|87518.5|12
1629254110000|2021-08-18 02:35:10|87570.4|87520.4|87569|87519|87571.9|87521.9|87566.6|87516.6|19
1629254120000|2021-08-18 02:35:20|87568|87518|87572.7|87522.7|87573.2|87523.2|87568|87518|25
1629254130000|2021-08-18 02:35:30|87572.3|87522.3|87576|87526|87577.4|87527.4|87570.6|87520.6|43
1629254140000|2021-08-18 02:35:40|87574.6|87524.6|87575.1|87525.1|87577|87527|87573.5|87523.5|30
1629254150000|2021-08-18 02:35:50|87575.4|87525.4|87574.6|87524.6|87575.7|87525.7|87573.8|87523.8|26
1629254160000|2021-08-18 02:36:00|87573.8|87523.8|87572.9|87522.9|87573.8|87523.8|87572.3|87522.3|17
1629254170000|2021-08-18 02:36:10|87573.9|87523.9|87573|87523|87574.5|87524.5|87571.7|87521.7|21
1629254180000|2021-08-18 02:36:20|87572.7|87522.7|87571.4|87521.4|87573.4|87523.4|87569.5|87519.5|22
1629254190000|2021-08-18 02:36:30|87571.6|87521.6|87569.3|87519.3|87572.7|87522.7|87568.9|87518.9|25
1629254200000|2021-08-18 02:36:40|87570.1|87520.1|87570.7|87520.7|87571|87521|87567.6|87517.6|27
1629254210000|2021-08-18 02:36:50|87570.2|87520.2|87571.2|87521.2|87571.9|87521.9|87569.1|87519.1|13
1629254220000|2021-08-18 02:37:00|87571|87521|87570.2|87520.2|87571.5|87521.5|87569.4|87519.4|15
1629254230000|2021-08-18 02:37:10|87569.7|87519.7|87573.3|87523.3|87573.8|87523.8|87567.1|87517.1|15
1629254240000|2021-08-18 02:37:20|87573|87523|87573.5|87523.5|87575.4|87525.4|87571.6|87521.6|30
1629254250000|2021-08-18 02:37:30|87572.9|87522.9|87573.9|87523.9|87576.4|87526.4|87572.9|87522.9|19
1629254260000|2021-08-18 02:37:40|87574.1|87524.1|87574.7|87524.7|87574.7|87524.7|87572.8|87522.8|14
1629254270000|2021-08-18 02:37:50|87575.2|87525.2|87571.5|87521.5|87575.2|87525.2|87571.2|87521.2|16
1629254280000|2021-08-18 02:38:00|87572.3|87522.3|87571.9|87521.9|87574.7|87524.7|87571.1|87521.1|23
1629254290000|2021-08-18 02:38:10|87572.3|87522.3|87573.2|87523.2|87574.9|87524.9|87572|87522|28
1629254300000|2021-08-18 02:38:20|87573.1|87523.1|87571.4|87521.4|87573.9|87523.9|87570.9|87520.9|15
1629254310000|2021-08-18 02:38:30|87571.6|87521.6|87572|87522|87573.3|87523.3|87571.6|87521.6|17
1629254320000|2021-08-18 02:38:40|87571.7|87521.7|87571.5|87521.5|87573.2|87523.2|87571.5|87521.5|21
1629254330000|2021-08-18 02:38:50|87571.8|87521.8|87571.1|87521.1|87573.1|87523.1|87571.1|87521.1|27
1629254340000|2021-08-18 02:39:00|87572.4|87522.4|87572.6|87522.6|87573.4|87523.4|87571|87521|15
1629254350000|2021-08-18 02:39:10|87571.9|87521.9|87572|87522|87572.7|87522.7|87569.6|87519.6|22
1629254360000|2021-08-18 02:39:20|87571.2|87521.2|87571.9|87521.9|87572.2|87522.2|87570.9|87520.9|20
1629254370000|2021-08-18 02:39:30|87571.6|87521.6|87569.3|87519.3|87571.6|87521.6|87569|87519|24
1629254380000|2021-08-18 02:39:40|87569.5|87519.5|87570.3|87520.3|87571.7|87521.7|87569.5|87519.5|16
1629254390000|2021-08-18 02:39:50|87570|87520|87568.6|87518.6|87571.3|87521.3|87568|87518|11
1629254400000|2021-08-18 02:40:00|87568.8|87518.8|87569.2|87519.2|87570.8|87520.8|87567.9|87517.9|22
1629254410000|2021-08-18 02:40:10|87569|87519|87570.3|87520.3|87570.8|87520.8|87567.5|87517.5|24
1629254420000|2021-08-18 02:40:20|87572.8|87522.8|87567.2|87517.2|87572.8|87522.8|87565.6|87515.6|40
1629254430000|2021-08-18 02:40:30|87566.6|87516.6|87565.2|87515.2|87568.1|87518.1|87565.1|87515.1|25
1629254440000|2021-08-18 02:40:40|87565.4|87515.4|87567.8|87517.8|87568|87518|87565|87515|28
1629254450000|2021-08-18 02:40:50|87567.4|87517.4|87568|87518|87568.6|87518.6|87566.3|87516.3|42
1629254460000|2021-08-18 02:41:00|87567.1|87517.1|87567.8|87517.8|87568.2|87518.2|87565.8|87515.8|29
1629254470000|2021-08-18 02:41:10|87567.3|87517.3|87567.2|87517.2|87568.7|87518.7|87566.6|87516.6|27
1629254480000|2021-08-18 02:41:20|87567.1|87517.1|87567.4|87517.4|87567.4|87517.4|87566.1|87516.1|22
1629254490000|2021-08-18 02:41:30|87566.8|87516.8|87567.9|87517.9|87567.9|87517.9|87565.6|87515.6|22
1629254500000|2021-08-18 02:41:40|87568.7|87518.7|87567.5|87517.5|87568.7|87518.7|87565.5|87515.5|21
1629254510000|2021-08-18 02:41:50|87569.1|87519.1|87568.2|87518.2|87569.8|87519.8|87566.5|87516.5|25
1629254520000|2021-08-18 02:42:00|87569|87519|87570.3|87520.3|87571.7|87521.7|87568.3|87518.3|29
1629254530000|2021-08-18 02:42:10|87569.8|87519.8|87569.6|87519.6|87571.8|87521.8|87569.6|87519.6|32
1629254540000|2021-08-18 02:42:20|87569.5|87519.5|87566.2|87516.2|87569.8|87519.8|87565.4|87515.4|33
1629254550000|2021-08-18 02:42:30|87566.1|87516.1|87566.6|87516.6|87566.8|87516.8|87565.4|87515.4|18
1629254560000|2021-08-18 02:42:40|87566.4|87516.4|87566.2|87516.2|87567.4|87517.4|87566.2|87516.2|18
1629254570000|2021-08-18 02:42:50|87566.3|87516.3|87565.8|87515.8|87567|87517|87565.1|87515.1|14
1629254580000|2021-08-18 02:43:00|87566.1|87516.1|87565.6|87515.6|87567.8|87517.8|87565.5|87515.5|20
1629254590000|2021-08-18 02:43:10|87565.5|87515.5|87568.4|87518.4|87569.4|87519.4|87565.5|87515.5|24
1629254600000|2021-08-18 02:43:20|87568.2|87518.2|87568.6|87518.6|87570.2|87520.2|87567.7|87517.7|18
1629254610000|2021-08-18 02:43:30|87568|87518|87569.6|87519.6|87570.2|87520.2|87568|87518|28
1629254620000|2021-08-18 02:43:40|87569.7|87519.7|87569|87519|87570.1|87520.1|87568|87518|16
1629254630000|2021-08-18 02:43:50|87568.9|87518.9|87570.4|87520.4|87570.7|87520.7|87568.1|87518.1|27
1629254640000|2021-08-18 02:44:00|87570.1|87520.1|87569.2|87519.2|87571.1|87521.1|87568.3|87518.3|22
1629254650000|2021-08-18 02:44:10|87569.3|87519.3|87570.9|87520.9|87571.4|87521.4|87569|87519|20
1629254660000|2021-08-18 02:44:20|87570.7|87520.7|87572.5|87522.5|87572.5|87522.5|87570.6|87520.6|24
1629254670000|2021-08-18 02:44:30|87572.2|87522.2|87572.4|87522.4|87573.3|87523.3|87570.4|87520.4|16
1629254680000|2021-08-18 02:44:40|87571.9|87521.9|87573|87523|87573.1|87523.1|87570.7|87520.7|18
1629254690000|2021-08-18 02:44:50|87572.8|87522.8|87571.1|87521.1|87572.8|87522.8|87570.5|87520.5|10
1629254700000|2021-08-18 02:45:00|87571|87521|87571.1|87521.1|87571.9|87521.9|87570|87520|24
1629254710000|2021-08-18 02:45:10|87571.7|87521.7|87573.4|87523.4|87573.4|87523.4|87571.2|87521.2|17
1629254720000|2021-08-18 02:45:20|87574.6|87524.6|87571.5|87521.5|87574.6|87524.6|87571.3|87521.3|17
1629254730000|2021-08-18 02:45:30|87572|87522|87572.1|87522.1|87573.6|87523.6|87572|87522|13
1629254740000|2021-08-18 02:45:40|87571.7|87521.7|87569.3|87519.3|87573.2|87523.2|87568.2|87518.2|35
1629254750000|2021-08-18 02:45:50|87569.8|87519.8|87568.7|87518.7|87570.8|87520.8|87568.4|87518.4|29
1629254760000|2021-08-18 02:46:00|87568.8|87518.8|87568.3|87518.3|87568.9|87518.9|87567.8|87517.8|19
1629254770000|2021-08-18 02:46:10|87568.5|87518.5|87574.8|87524.8|87574.8|87524.8|87568.5|87518.5|29
1629254780000|2021-08-18 02:46:20|87574.2|87524.2|87570.4|87520.4|87574.2|87524.2|87569.9|87519.9|28
1629254790000|2021-08-18 02:46:30|87570.7|87520.7|87572.2|87522.2|87572.9|87522.9|87569.6|87519.6|37
1629254800000|2021-08-18 02:46:40|87571.9|87521.9|87570.1|87520.1|87571.9|87521.9|87570|87520|14
1629254810000|2021-08-18 02:46:50|87568.7|87518.7|87570.8|87520.8|87571.4|87521.4|87568.7|87518.7|30
1629254820000|2021-08-18 02:47:00|87570.7|87520.7|87569|87519|87570.7|87520.7|87567.7|87517.7|31
1629254830000|2021-08-18 02:47:10|87569.1|87519.1|87570|87520|87570.6|87520.6|87568.3|87518.3|19
1629254840000|2021-08-18 02:47:20|87570.8|87520.8|87569.7|87519.7|87571.5|87521.5|87569.1|87519.1|38
1629254850000|2021-08-18 02:47:30|87569.2|87519.2|87568.6|87518.6|87570.5|87520.5|87568.4|87518.4|30
1629254860000|2021-08-18 02:47:40|87569|87519|87566.8|87516.8|87569.5|87519.5|87566.1|87516.1|25
1629254870000|2021-08-18 02:47:50|87567.4|87517.4|87567|87517|87568.4|87518.4|87566.6|87516.6|29
1629254880000|2021-08-18 02:48:00|87566.9|87516.9|87566.6|87516.6|87566.9|87516.9|87565.2|87515.2|18
1629254890000|2021-08-18 02:48:10|87566.8|87516.8|87567.9|87517.9|87568.2|87518.2|87566.6|87516.6|26
1629254900000|2021-08-18 02:48:20|87567.8|87517.8|87567|87517|87568.6|87518.6|87566.3|87516.3|24
1629254910000|2021-08-18 02:48:30|87566|87516|87569.1|87519.1|87570.1|87520.1|87566|87516|37
1629254920000|2021-08-18 02:48:40|87569.5|87519.5|87572.7|87522.7|87573.6|87523.6|87569.1|87519.1|30
1629254930000|2021-08-18 02:48:50|87571.2|87521.2|87571.2|87521.2|87571.4|87521.4|87569.6|87519.6|27
1629254940000|2021-08-18 02:49:00|87570.6|87520.6|87571.5|87521.5|87573.5|87523.5|87570.6|87520.6|37
1629254950000|2021-08-18 02:49:10|87571.2|87521.2|87571.9|87521.9|87573.1|87523.1|87570.8|87520.8|24
1629254960000|2021-08-18 02:49:20|87572.2|87522.2|87571.9|87521.9|87573.4|87523.4|87571|87521|19
1629254970000|2021-08-18 02:49:30|87570.8|87520.8|87572.1|87522.1|87572.1|87522.1|87570|87520|12
1629254980000|2021-08-18 02:49:40|87571|87521|87575|87525|87575|87525|87570|87520|12
1629254990000|2021-08-18 02:49:50|87574.7|87524.7|87574.9|87524.9|87575.6|87525.6|87572.7|87522.7|38
1629255000000|2021-08-18 02:50:00|87574.7|87524.7|87575|87525|87575.7|87525.7|87574.5|87524.5|31
1629255010000|2021-08-18 02:50:10|87575.2|87525.2|87575.8|87525.8|87576.3|87526.3|87575.2|87525.2|17
1629255020000|2021-08-18 02:50:20|87576.1|87526.1|87575.7|87525.7|87576.3|87526.3|87575.1|87525.1|17
1629255030000|2021-08-18 02:50:30|87576.3|87526.3|87577.9|87527.9|87578|87528|87575.7|87525.7|19
1629255040000|2021-08-18 02:50:40|87577.8|87527.8|87578.2|87528.2|87578.4|87528.4|87576.4|87526.4|21
1629255050000|2021-08-18 02:50:50|87578|87528|87577.4|87527.4|87578.5|87528.5|87577|87527|25
1629255060000|2021-08-18 02:51:00|87577.5|87527.5|87575.2|87525.2|87577.8|87527.8|87572.6|87522.6|42
1629255070000|2021-08-18 02:51:10|87575.4|87525.4|87574.9|87524.9|87576.1|87526.1|87573.9|87523.9|24
1629255080000|2021-08-18 02:51:20|87574|87524|87575.2|87525.2|87575.6|87525.6|87573.5|87523.5|11
1629255090000|2021-08-18 02:51:30|87574.9|87524.9|87575.5|87525.5|87576.3|87526.3|87574.5|87524.5|21
1629255100000|2021-08-18 02:51:40|87575.7|87525.7|87572|87522|87575.9|87525.9|87570.7|87520.7|31
1629255110000|2021-08-18 02:51:50|87569.9|87519.9|87577.9|87527.9|87578.1|87528.1|87569.9|87519.9|34
1629255120000|2021-08-18 02:52:00|87578|87528|87577.9|87527.9|87578.1|87528.1|87575.8|87525.8|19
1629255130000|2021-08-18 02:52:10|87578.3|87528.3|87577.4|87527.4|87579.1|87529.1|87576.9|87526.9|8
1629255140000|2021-08-18 02:52:20|87577.5|87527.5|87571.4|87521.4|87578.5|87528.5|87571.4|87521.4|24
1629255150000|2021-08-18 02:52:30|87570.7|87520.7|87571|87521|87572.8|87522.8|87568.7|87518.7|17
1629255160000|2021-08-18 02:52:40|87568.9|87518.9|87571|87521|87571|87521|87568.4|87518.4|17
1629255170000|2021-08-18 02:52:50|87570.9|87520.9|87570.3|87520.3|87572|87522|87569.2|87519.2|13
1629255180000|2021-08-18 02:53:00|87571.2|87521.2|87572.2|87522.2|87572.3|87522.3|87570.2|87520.2|17
1629255190000|2021-08-18 02:53:10|87572.1|87522.1|87570.9|87520.9|87572.1|87522.1|87570.3|87520.3|8
1629255200000|2021-08-18 02:53:20|87572|87522|87571.5|87521.5|87572|87522|87568.9|87518.9|15
1629255210000|2021-08-18 02:53:30|87571.7|87521.7|87572.7|87522.7|87573.6|87523.6|87570.4|87520.4|13
1629255220000|2021-08-18 02:53:40|87572.6|87522.6|87571.1|87521.1|87572.6|87522.6|87570.5|87520.5|26
1629255230000|2021-08-18 02:53:50|87573|87523|87568.5|87518.5|87573.5|87523.5|87567.7|87517.7|28
1629255240000|2021-08-18 02:54:00|87568.8|87518.8|87569.4|87519.4|87570|87520|87568.4|87518.4|9
1629255250000|2021-08-18 02:54:10|87569.8|87519.8|87568.7|87518.7|87572|87522|87568.5|87518.5|20
1629255260000|2021-08-18 02:54:20|87570|87520|87568.2|87518.2|87570.3|87520.3|87568.2|87518.2|16
1629255270000|2021-08-18 02:54:30|87569.5|87519.5|87570.5|87520.5|87570.5|87520.5|87568.5|87518.5|14
1629255280000|2021-08-18 02:54:40|87569.7|87519.7|87570.6|87520.6|87570.6|87520.6|87567.5|87517.5|20
1629255290000|2021-08-18 02:54:50|87570.9|87520.9|87568.6|87518.6|87570.9|87520.9|87567.5|87517.5|13
1629255300000|2021-08-18 02:55:00|87568.5|87518.5|87567.1|87517.1|87571.7|87521.7|87567.1|87517.1|19
1629255310000|2021-08-18 02:55:10|87566.8|87516.8|87569.1|87519.1|87569.3|87519.3|87565.5|87515.5|26
1629255320000|2021-08-18 02:55:20|87569.2|87519.2|87566.9|87516.9|87570.3|87520.3|87565.1|87515.1|32
1629255330000|2021-08-18 02:55:30|87566.6|87516.6|87569.6|87519.6|87571.4|87521.4|87566.6|87516.6|21
1629255340000|2021-08-18 02:55:40|87570|87520|87571.2|87521.2|87571.2|87521.2|87568.7|87518.7|21
1629255350000|2021-08-18 02:55:50|87571|87521|87571|87521|87571.9|87521.9|87569.3|87519.3|18
1629255360000|2021-08-18 02:56:00|87569.6|87519.6|87569.9|87519.9|87571.3|87521.3|87569.4|87519.4|19
1629255370000|2021-08-18 02:56:10|87570.8|87520.8|87572.4|87522.4|87574.2|87524.2|87570.7|87520.7|27
1629255380000|2021-08-18 02:56:20|87571.8|87521.8|87572.2|87522.2|87573.3|87523.3|87570.1|87520.1|13
1629255390000|2021-08-18 02:56:30|87571.3|87521.3|87571|87521|87573.6|87523.6|87568.9|87518.9|33
1629255400000|2021-08-18 02:56:40|87572.4|87522.4|87572.3|87522.3|87574.5|87524.5|87571.1|87521.1|28
1629255410000|2021-08-18 02:56:50|87572.7|87522.7|87571.6|87521.6|87572.7|87522.7|87571.1|87521.1|11
1629255420000|2021-08-18 02:57:00|87572.2|87522.2|87571.4|87521.4|87572.2|87522.2|87569.3|87519.3|18
1629255430000|2021-08-18 02:57:10|87571|87521|87571.5|87521.5|87572.1|87522.1|87570.6|87520.6|18
1629255440000|2021-08-18 02:57:20|87570.9|87520.9|87571.2|87521.2|87572.3|87522.3|87569.5|87519.5|20
1629255450000|2021-08-18 02:57:30|87571.8|87521.8|87572|87522|87572.7|87522.7|87571.7|87521.7|13
1629255460000|2021-08-18 02:57:40|87573.1|87523.1|87569.7|87519.7|87573.1|87523.1|87567.3|87517.3|29
1629255470000|2021-08-18 02:57:50|87569.6|87519.6|87570.2|87520.2|87570.4|87520.4|87567.7|87517.7|20
1629255480000|2021-08-18 02:58:00|87569.8|87519.8|87569.1|87519.1|87571.5|87521.5|87568|87518|36
1629255490000|2021-08-18 02:58:10|87569.3|87519.3|87568.6|87518.6|87569.3|87519.3|87567.8|87517.8|25
1629255500000|2021-08-18 02:58:20|87568.2|87518.2|87570|87520|87572.2|87522.2|87568.1|87518.1|26
1629255510000|2021-08-18 02:58:30|87569.9|87519.9|87567.6|87517.6|87570.1|87520.1|87566.8|87516.8|20
1629255520000|2021-08-18 02:58:40|87567.2|87517.2|87568.9|87518.9|87570.7|87520.7|87567.2|87517.2|24
1629255530000|2021-08-18 02:58:50|87569|87519|87567.9|87517.9|87570.6|87520.6|87567.9|87517.9|15
1629255540000|2021-08-18 02:59:00|87568.2|87518.2|87568.9|87518.9|87570.2|87520.2|87564.2|87514.2|20
1629255550000|2021-08-18 02:59:10|87568.3|87518.3|87567.6|87517.6|87568.9|87518.9|87566.8|87516.8|23
1629255560000|2021-08-18 02:59:20|87568.1|87518.1|87565.5|87515.5|87569.3|87519.3|87565.3|87515.3|18
1629255570000|2021-08-18 02:59:30|87565.2|87515.2|87567|87517|87569.2|87519.2|87564.6|87514.6|18
1629255580000|2021-08-18 02:59:40|87567.7|87517.7|87565.5|87515.5|87569.7|87519.7|87564.3|87514.3|26
1629255590000|2021-08-18 02:59:50|87566.2|87516.2|87563.4|87513.4|87566.9|87516.9|87563.3|87513.3|25
1629255600000|2021-08-18 03:00:00|87564|87514|87563.6|87513.6|87566.1|87516.1|87562.9|87512.9|26
1629255610000|2021-08-18 03:00:10|87563.9|87513.9|87564.9|87514.9|87566|87516|87563.9|87513.9|19
1629255620000|2021-08-18 03:00:20|87564.8|87514.8|87563.5|87513.5|87564.8|87514.8|87563.2|87513.2|14
1629255630000|2021-08-18 03:00:30|87563|87513|87563.2|87513.2|87565.4|87515.4|87563|87513|22
1629255640000|2021-08-18 03:00:40|87562.9|87512.9|87562.8|87512.8|87563.5|87513.5|87561.8|87511.8|33
1629255650000|2021-08-18 03:00:50|87563.7|87513.7|87563.7|87513.7|87564.3|87514.3|87559.9|87509.9|34
1629255660000|2021-08-18 03:01:00|87563.5|87513.5|87562.1|87512.1|87564.3|87514.3|87561.2|87511.2|27
1629255670000|2021-08-18 03:01:10|87562|87512|87564.2|87514.2|87564.7|87514.7|87559.9|87509.9|33
1629255680000|2021-08-18 03:01:20|87563.8|87513.8|87564.2|87514.2|87564.4|87514.4|87563.3|87513.3|21
1629255690000|2021-08-18 03:01:30|87563.9|87513.9|87565.6|87515.6|87567.6|87517.6|87563.6|87513.6|22
1629255700000|2021-08-18 03:01:40|87564.7|87514.7|87564.1|87514.1|87565.2|87515.2|87562.9|87512.9|13
1629255710000|2021-08-18 03:01:50|87562.2|87512.2|87566|87516|87567.1|87517.1|87562.2|87512.2|26
1629255720000|2021-08-18 03:02:00|87565.9|87515.9|87562.6|87512.6|87565.9|87515.9|87562|87512|20
1629255730000|2021-08-18 03:02:10|87564.6|87514.6|87564.2|87514.2|87564.6|87514.6|87561|87511|33
1629255740000|2021-08-18 03:02:20|87564.5|87514.5|87561.9|87511.9|87564.5|87514.5|87560.8|87510.8|32
1629255750000|2021-08-18 03:02:30|87562.2|87512.2|87559.1|87509.1|87562.2|87512.2|87558.5|87508.5|30
1629255760000|2021-08-18 03:02:40|87559.4|87509.4|87560.3|87510.3|87561.7|87511.7|87559.4|87509.4|18
1629255770000|2021-08-18 03:02:50|87560.5|87510.5|87559.2|87509.2|87560.6|87510.6|87558.1|87508.1|28
1629255780000|2021-08-18 03:03:00|87559.3|87509.3|87561.3|87511.3|87562|87512|87559.2|87509.2|30
1629255790000|2021-08-18 03:03:10|87562.1|87512.1|87563.5|87513.5|87563.5|87513.5|87560.1|87510.1|24
1629255800000|2021-08-18 03:03:20|87563.6|87513.6|87561.1|87511.1|87564.2|87514.2|87559.5|87509.5|22
1629255810000|2021-08-18 03:03:30|87561.6|87511.6|87559.7|87509.7|87561.7|87511.7|87557.8|87507.8|15
1629255820000|2021-08-18 03:03:40|87558.8|87508.8|87561|87511|87561.3|87511.3|87558.2|87508.2|21
1629255830000|2021-08-18 03:03:50|87559.7|87509.7|87564.1|87514.1|87564.1|87514.1|87559.7|87509.7|11
1629255840000|2021-08-18 03:04:00|87564.3|87514.3|87562|87512|87565.5|87515.5|87562|87512|29
1629255850000|2021-08-18 03:04:10|87561.6|87511.6|87564.9|87514.9|87564.9|87514.9|87561.6|87511.6|22
1629255860000|2021-08-18 03:04:20|87564.8|87514.8|87562.4|87512.4|87564.8|87514.8|87561.5|87511.5|10
1629255870000|2021-08-18 03:04:30|87563.1|87513.1|87561.7|87511.7|87564.8|87514.8|87560.7|87510.7|24
1629255880000|2021-08-18 03:04:40|87563.7|87513.7|87564.3|87514.3|87565.8|87515.8|87562.7|87512.7|17
1629255890000|2021-08-18 03:04:50|87564.6|87514.6|87564.4|87514.4|87565.2|87515.2|87563.5|87513.5|8
1629255900000|2021-08-18 03:05:00|87564.1|87514.1|87562.6|87512.6|87564.1|87514.1|87560.8|87510.8|21
1629255910000|2021-08-18 03:05:10|87563.1|87513.1|87562.9|87512.9|87563.1|87513.1|87560.9|87510.9|12
1629255920000|2021-08-18 03:05:20|87563.2|87513.2|87563.9|87513.9|87565|87515|87563.2|87513.2|17
1629255930000|2021-08-18 03:05:30|87563.5|87513.5|87561.8|87511.8|87564.4|87514.4|87561.5|87511.5|17
1629255940000|2021-08-18 03:05:40|87561.4|87511.4|87561.9|87511.9|87562.6|87512.6|87561|87511|7
1629255950000|2021-08-18 03:05:50|87562.1|87512.1|87562.8|87512.8|87563.2|87513.2|87561.4|87511.4|26
1629255960000|2021-08-18 03:06:00|87562.4|87512.4|87564|87514|87568.2|87518.2|87561.8|87511.8|21
1629255970000|2021-08-18 03:06:10|87564.8|87514.8|87568|87518|87568|87518|87564.8|87514.8|12
1629255980000|2021-08-18 03:06:20|87565.8|87515.8|87568.2|87518.2|87568.2|87518.2|87565.8|87515.8|7
1629255990000|2021-08-18 03:06:30|87567.5|87517.5|87566|87516|87567.7|87517.7|87564.5|87514.5|11
1629256000000|2021-08-18 03:06:40|87565.9|87515.9|87565.2|87515.2|87567.3|87517.3|87564.3|87514.3|17
1629256010000|2021-08-18 03:06:50|87565.3|87515.3|87565.6|87515.6|87566.3|87516.3|87564.8|87514.8|11
1629256020000|2021-08-18 03:07:00|87566.2|87516.2|87565.6|87515.6|87569.3|87519.3|87561.7|87511.7|22
1629256030000|2021-08-18 03:07:10|87567.6|87517.6|87564.4|87514.4|87567.6|87517.6|87564.4|87514.4|17
1629256040000|2021-08-18 03:07:20|87564.3|87514.3|87561|87511|87564.4|87514.4|87561|87511|25
1629256050000|2021-08-18 03:07:30|87562.3|87512.3|87564.1|87514.1|87564.5|87514.5|87561.7|87511.7|12
1629256060000|2021-08-18 03:07:40|87564.2|87514.2|87562.4|87512.4|87564.2|87514.2|87561|87511|14
1629256070000|2021-08-18 03:07:50|87562|87512|87560.1|87510.1|87570.4|87513.2|87556.7|87494.7|23
1629256080000|2021-08-18 03:08:00|87560|87510|87558.3|87508.3|87561.7|87511.7|87558|87508|23
1629256090000|2021-08-18 03:08:10|87558.9|87508.9|87559|87509|87559.6|87509.6|87556.6|87506.6|16
1629256100000|2021-08-18 03:08:20|87559.7|87509.7|87560.2|87510.2|87560.7|87510.7|87558.5|87508.5|21
1629256110000|2021-08-18 03:08:30|87560.1|87510.1|87557.1|87507.1|87561.9|87511.9|87557.1|87507.1|15
1629256120000|2021-08-18 03:08:40|87560.3|87510.3|87562.5|87512.5|87563.3|87513.3|87559.6|87509.6|10
1629256130000|2021-08-18 03:08:50|87559.7|87509.7|87562|87512|87562.4|87512.4|87559.7|87509.7|18
1629256140000|2021-08-18 03:09:00|87561.2|87511.2|87559.5|87509.5|87561.9|87511.9|87559.2|87509.2|17
1629256150000|2021-08-18 03:09:10|87560.1|87510.1|87555.9|87505.9|87560.8|87510.8|87555.7|87505.7|26
1629256160000|2021-08-18 03:09:20|87555.1|87505.1|87556.4|87506.4|87556.6|87506.6|87554.9|87504.9|22
1629256170000|2021-08-18 03:09:30|87556.3|87506.3|87556.4|87506.4|87560.5|87510.5|87554|87504|25
1629256180000|2021-08-18 03:09:40|87554.5|87504.5|87555.2|87505.2|87557.1|87507.1|87554|87504|25
1629256190000|2021-08-18 03:09:50|87555.1|87505.1|87555.3|87505.3|87557.2|87507.2|87555.1|87505.1|33
1629256200000|2021-08-18 03:10:00|87555.1|87505.1|87554.1|87504.1|87557.3|87507.3|87553.6|87503.6|42
1629256210000|2021-08-18 03:10:10|87554|87504|87554.2|87504.2|87555|87505|87553.6|87503.6|37
1629256220000|2021-08-18 03:10:20|87554.9|87504.9|87555.5|87505.5|87556.9|87506.9|87554.2|87504.2|40
1629256230000|2021-08-18 03:10:30|87554.9|87504.9|87556.6|87506.6|87556.9|87506.9|87554.2|87504.2|30
1629256240000|2021-08-18 03:10:40|87556.5|87506.5|87554.2|87504.2|87556.6|87506.6|87553.9|87503.9|25
1629256250000|2021-08-18 03:10:50|87554.5|87504.5|87554|87504|87555.8|87505.8|87553.7|87503.7|39
1629256260000|2021-08-18 03:11:00|87553.5|87503.5|87551.6|87501.6|87554.8|87504.8|87550.9|87500.9|38
1629256270000|2021-08-18 03:11:10|87552.8|87502.8|87554|87504|87554.2|87504.2|87550.7|87500.7|27
1629256280000|2021-08-18 03:11:20|87552.9|87502.9|87551.9|87501.9|87554.5|87504.5|87551.1|87501.1|25
1629256290000|2021-08-18 03:11:30|87551.8|87501.8|87545.5|87495.5|87552.1|87502.1|87544.4|87494.4|53
1629256300000|2021-08-18 03:11:40|87545.4|87495.4|87542|87492|87545.7|87495.7|87538|87488|52
1629256310000|2021-08-18 03:11:50|87540.9|87490.9|87543.1|87493.1|87544.8|87494.8|87540.8|87490.8|27
1629256320000|2021-08-18 03:12:00|87541.4|87491.4|87546.2|87496.2|87546.3|87496.3|87541.4|87491.4|36
1629256330000|2021-08-18 03:12:10|87545.8|87495.8|87546.9|87496.9|87547.4|87497.4|87544.5|87494.5|28
1629256340000|2021-08-18 03:12:20|87546.7|87496.7|87546.5|87496.5|87547.4|87497.4|87546|87496|24
1629256350000|2021-08-18 03:12:30|87546.9|87496.9|87545.9|87495.9|87547|87497|87543.6|87493.6|27
1629256360000|2021-08-18 03:12:40|87545.1|87495.1|87547.1|87497.1|87547.3|87497.3|87545.1|87495.1|20
1629256370000|2021-08-18 03:12:50|87546.9|87496.9|87547.4|87497.4|87548.1|87498.1|87546.4|87496.4|22
1629256380000|2021-08-18 03:13:00|87547.5|87497.5|87550.5|87500.5|87551.3|87501.3|87545.8|87495.8|22
1629256390000|2021-08-18 03:13:10|87550.7|87500.7|87551.4|87501.4|87552.6|87502.6|87550.3|87500.3|34
1629256400000|2021-08-18 03:13:20|87550.8|87500.8|87550|87500|87552.2|87502.2|87549.4|87499.4|16
1629256410000|2021-08-18 03:13:30|87550.7|87500.7|87548.7|87498.7|87550.7|87500.7|87546|87496|23
1629256420000|2021-08-18 03:13:40|87546.5|87496.5|87544.8|87494.8|87547.9|87497.9|87542.3|87492.3|27
1629256430000|2021-08-18 03:13:50|87546|87496|87546.9|87496.9|87548.9|87498.9|87545.8|87495.8|24
1629256440000|2021-08-18 03:14:00|87547.6|87497.6|87547.3|87497.3|87548|87498|87545.9|87495.9|22
1629256450000|2021-08-18 03:14:10|87548|87498|87548.3|87498.3|87550.6|87500.6|87546.4|87496.4|22
1629256460000|2021-08-18 03:14:20|87549.2|87499.2|87550.6|87500.6|87550.6|87500.6|87547.1|87497.1|21
1629256470000|2021-08-18 03:14:30|87552.2|87502.2|87555.6|87505.6|87556.8|87506.8|87549.7|87499.7|26
1629256480000|2021-08-18 03:14:40|87556.3|87506.3|87555.1|87505.1|87556.5|87506.5|87554.6|87504.6|23
1629256490000|2021-08-18 03:14:50|87556|87506|87557.6|87507.6|87557.6|87507.6|87554.1|87504.1|24
1629256500000|2021-08-18 03:15:00|87557.8|87507.8|87557.8|87507.8|87558.3|87508.3|87557.2|87507.2|38
1629256510000|2021-08-18 03:15:10|87557.9|87507.9|87558.6|87508.6|87558.6|87508.6|87556.4|87506.4|28
1629256520000|2021-08-18 03:15:20|87558.7|87508.7|87557.7|87507.7|87561.2|87511.2|87557.1|87507.1|28
1629256530000|2021-08-18 03:15:30|87557.8|87507.8|87555.1|87505.1|87558.3|87508.3|87553.9|87503.9|35
1629256540000|2021-08-18 03:15:40|87555.7|87505.7|87554.6|87504.6|87556.3|87506.3|87553.5|87503.5|17
1629256550000|2021-08-18 03:15:50|87554.5|87504.5|87553.8|87503.8|87554.8|87504.8|87552.8|87502.8|17
1629256560000|2021-08-18 03:16:00|87553.6|87503.6|87556.6|87506.6|87558.1|87508.1|87553.2|87503.2|28
1629256570000|2021-08-18 03:16:10|87557.6|87507.6|87556.9|87506.9|87557.6|87507.6|87555.4|87505.4|20
1629256580000|2021-08-18 03:16:20|87557.1|87507.1|87557.4|87507.4|87557.9|87507.9|87555.4|87505.4|19
1629256590000|2021-08-18 03:16:30|87556.1|87506.1|87556.2|87506.2|87557.6|87507.6|87556.1|87506.1|11
1629256600000|2021-08-18 03:16:40|87556.3|87506.3|87556|87506|87557.1|87507.1|87555.2|87505.2|13
1629256610000|2021-08-18 03:16:50|87555.5|87505.5|87556.1|87506.1|87557.5|87507.5|87555.5|87505.5|17
1629256620000|2021-08-18 03:17:00|87556|87506|87552.7|87502.7|87557|87507|87552|87502|35
1629256630000|2021-08-18 03:17:10|87553.5|87503.5|87553.8|87503.8|87554.9|87504.9|87553.4|87503.4|9
1629256640000|2021-08-18 03:17:20|87553.7|87503.7|87553.8|87503.8|87554.7|87504.7|87552.1|87502.1|17
1629256650000|2021-08-18 03:17:30|87553.3|87503.3|87556.6|87506.6|87557.8|87507.8|87552.7|87502.7|28
1629256660000|2021-08-18 03:17:40|87555.5|87505.5|87553.6|87503.6|87557.3|87507.3|87550.5|87500.5|24
1629256670000|2021-08-18 03:17:50|87552.9|87502.9|87552.8|87502.8|87554.2|87504.2|87552.1|87502.1|19
1629256680000|2021-08-18 03:18:00|87552.6|87502.6|87553.5|87503.5|87554.5|87504.5|87552.6|87502.6|20
1629256690000|2021-08-18 03:18:10|87553.4|87503.4|87552.5|87502.5|87554.3|87504.3|87551.6|87501.6|14
1629256700000|2021-08-18 03:18:20|87552.4|87502.4|87552.8|87502.8|87552.8|87502.8|87550.6|87500.6|10
1629256710000|2021-08-18 03:18:30|87550.8|87500.8|87550.7|87500.7|87553.9|87503.9|87549.2|87499.2|20
1629256720000|2021-08-18 03:18:40|87550.5|87500.5|87550.2|87500.2|87552.2|87502.2|87548.6|87498.6|35
1629256730000|2021-08-18 03:18:50|87550.8|87500.8|87551.2|87501.2|87552.7|87502.7|87549.8|87499.8|26
1629256740000|2021-08-18 03:19:00|87551.7|87501.7|87554|87504|87554.2|87504.2|87550.9|87500.9|28
1629256750000|2021-08-18 03:19:10|87554.3|87504.3|87553.7|87503.7|87555.1|87505.1|87552.4|87502.4|17
1629256760000|2021-08-18 03:19:20|87553.6|87503.6|87553.6|87503.6|87555.3|87505.3|87553.2|87503.2|20
1629256770000|2021-08-18 03:19:30|87553.5|87503.5|87553.5|87503.5|87553.5|87503.5|87551.4|87501.4|11
1629256780000|2021-08-18 03:19:40|87553.7|87503.7|87555.1|87505.1|87555.8|87505.8|87552.7|87502.7|15
1629256790000|2021-08-18 03:19:50|87554.5|87504.5|87552.9|87502.9|87555.1|87505.1|87552.9|87502.9|13
1629256800000|2021-08-18 03:20:00|87552.8|87502.8|87550.7|87500.7|87552.8|87502.8|87549.9|87499.9|25
1629256810000|2021-08-18 03:20:10|87550.6|87500.6|87553.9|87503.9|87554.1|87504.1|87550.6|87500.6|24
1629256820000|2021-08-18 03:20:20|87553.6|87503.6|87548|87498|87554.1|87504.1|87548|87498|38
1629256830000|2021-08-18 03:20:30|87549.2|87499.2|87550.1|87500.1|87551.5|87501.5|87548.2|87498.2|32
1629256840000|2021-08-18 03:20:40|87550|87500|87548.6|87498.6|87550.3|87500.3|87548|87498|25
1629256850000|2021-08-18 03:20:50|87549|87499|87550.3|87500.3|87551.5|87501.5|87549|87499|22
1629256860000|2021-08-18 03:21:00|87551|87501|87557.2|87507.2|87557.2|87507.2|87548.3|87498.3|28
1629256870000|2021-08-18 03:21:10|87557.1|87507.1|87565.4|87494.7|87566.9|87507.1|87554.8|87494.7|20
1629256880000|2021-08-18 03:21:20|87567.4|87497.2|87555.1|87505.1|87567.4|87508.9|87555.1|87497.2|19
1629256890000|2021-08-18 03:21:30|87555.7|87505.7|87556.1|87506.1|87556.3|87506.3|87555.1|87505.1|15
1629256900000|2021-08-18 03:21:40|87554.9|87504.9|87555.4|87505.4|87557.2|87507.2|87554.9|87504.9|8
1629256910000|2021-08-18 03:21:50|87555.6|87505.6|87558|87508|87559.6|87509.6|87554.9|87504.9|13
1629256920000|2021-08-18 03:22:00|87558.1|87508.1|87557|87507|87560.1|87510.1|87557|87507|33
1629256930000|2021-08-18 03:22:10|87556.8|87506.8|87557.6|87507.6|87557.8|87507.8|87556.6|87506.6|16
1629256940000|2021-08-18 03:22:20|87556.7|87506.7|87556.4|87506.4|87557.4|87507.4|87556|87506|20
1629256950000|2021-08-18 03:22:30|87556.8|87506.8|87558.1|87508.1|87558.3|87508.3|87555.9|87505.9|22
1629256960000|2021-08-18 03:22:40|87556.5|87506.5|87558.6|87508.6|87559.3|87509.3|87556.5|87506.5|32
1629256970000|2021-08-18 03:22:50|87558.2|87508.2|87557.1|87507.1|87559.5|87509.5|87556.9|87506.9|31
1629256980000|2021-08-18 03:23:00|87557.8|87507.8|87562.2|87512.2|87562.8|87512.8|87557.5|87507.5|37
1629256990000|2021-08-18 03:23:10|87560.6|87510.6|87560.3|87510.3|87561.7|87511.7|87559|87509|31
1629257000000|2021-08-18 03:23:20|87560.1|87510.1|87558.1|87508.1|87560.7|87510.7|87557.8|87507.8|27
1629257010000|2021-08-18 03:23:30|87557.7|87507.7|87557.8|87507.8|87559.3|87509.3|87557.6|87507.6|23
1629257020000|2021-08-18 03:23:40|87557.7|87507.7|87560.3|87510.3|87561.2|87511.2|87555.8|87505.8|44
1629257030000|2021-08-18 03:23:50|87561|87511|87564.7|87514.7|87565.5|87515.5|87561|87511|38
1629257040000|2021-08-18 03:24:00|87564.5|87514.5|87565.3|87515.3|87566.2|87516.2|87564.4|87514.4|29
1629257050000|2021-08-18 03:24:10|87565.4|87515.4|87572.4|87522.4|87572.5|87522.5|87565.4|87515.4|43
1629257060000|2021-08-18 03:24:20|87572.3|87522.3|87570.6|87520.6|87572.6|87522.6|87569.5|87519.5|35
1629257070000|2021-08-18 03:24:30|87570.7|87520.7|87574.1|87524.1|87574.7|87524.7|87569.5|87519.5|42
1629257080000|2021-08-18 03:24:40|87574.3|87524.3|87573.8|87523.8|87576.4|87526.4|87573.3|87523.3|32
1629257090000|2021-08-18 03:24:50|87573.6|87523.6|87572.2|87522.2|87574.4|87524.4|87572.2|87522.2|25
1629257100000|2021-08-18 03:25:00|87572|87522|87571.2|87521.2|87573.2|87523.2|87570.5|87520.5|33
1629257110000|2021-08-18 03:25:10|87571.1|87521.1|87571.2|87521.2|87573.3|87523.3|87570.9|87520.9|37
1629257120000|2021-08-18 03:25:20|87571.3|87521.3|87570.9|87520.9|87571.9|87521.9|87570.1|87520.1|10
1629257130000|2021-08-18 03:25:30|87570.7|87520.7|87571.6|87521.6|87572.1|87522.1|87568.5|87518.5|33
1629257140000|2021-08-18 03:25:40|87572|87522|87569.6|87519.6|87572|87522|87569.5|87519.5|32
1629257150000|2021-08-18 03:25:50|87569.7|87519.7|87567.4|87517.4|87583.4|87522.8|87567.4|87507.3|18
1629257160000|2021-08-18 03:26:00|87568.7|87518.7|87572.5|87522.5|87573.3|87523.3|87568.2|87518.2|26
1629257170000|2021-08-18 03:26:10|87572.4|87522.4|87571.7|87521.7|87572.4|87522.4|87570.2|87520.2|14
1629257180000|2021-08-18 03:26:20|87571.3|87521.3|87572|87522|87572.8|87522.8|87570.3|87520.3|10
1629257190000|2021-08-18 03:26:30|87571.9|87521.9|87574.6|87524.6|87574.9|87524.9|87570.7|87520.7|22
1629257200000|2021-08-18 03:26:40|87574.4|87524.4|87571.3|87521.3|87574.5|87524.5|87571.3|87521.3|29
1629257210000|2021-08-18 03:26:50|87571|87521|87569.9|87519.9|87572.3|87522.3|87569.4|87519.4|23
1629257220000|2021-08-18 03:27:00|87569.8|87519.8|87568.8|87518.8|87570.4|87520.4|87565.8|87515.8|24
1629257230000|2021-08-18 03:27:10|87569.6|87519.6|87566.5|87516.5|87570.6|87520.6|87566.5|87516.5|15
1629257240000|2021-08-18 03:27:20|87566.6|87516.6|87564.4|87514.4|87567.7|87517.7|87563.4|87513.4|26
1629257250000|2021-08-18 03:27:30|87563.6|87513.6|87563.7|87513.7|87565.8|87515.8|87563|87513|29
1629257260000|2021-08-18 03:27:40|87564.8|87514.8|87567.2|87517.2|87567.2|87517.2|87563.6|87513.6|24
1629257270000|2021-08-18 03:27:50|87566.6|87516.6|87567|87517|87567.5|87517.5|87564.6|87514.6|18
1629257280000|2021-08-18 03:28:00|87566.1|87516.1|87568.5|87518.5|87569.4|87519.4|87566.1|87516.1|27
1629257290000|2021-08-18 03:28:10|87569|87519|87569.7|87519.7|87570.7|87520.7|87567.7|87517.7|34
1629257300000|2021-08-18 03:28:20|87569.1|87519.1|87568.7|87518.7|87570.3|87520.3|87568.7|87518.7|26
1629257310000|2021-08-18 03:28:30|87568.4|87518.4|87571.3|87521.3|87572.4|87522.4|87566|87516|32
1629257320000|2021-08-18 03:28:40|87571.1|87521.1|87572.8|87522.8|87581.1|87522.8|87568.9|87510.8|17
1629257330000|2021-08-18 03:28:50|87571.1|87521.1|87573.3|87523.3|87583|87523.3|87568.5|87511.7|14
1629257340000|2021-08-18 03:29:00|87572.5|87522.5|87571.6|87521.6|87572.9|87522.9|87570|87520|19
1629257350000|2021-08-18 03:29:10|87583.4|87512.3|87571.5|87521.5|87583.5|87522.4|87568.2|87508.9|23
1629257360000|2021-08-18 03:29:20|87570.7|87520.7|87572.4|87522.4|87573.3|87523.3|87569.9|87519.9|21
1629257370000|2021-08-18 03:29:30|87572.1|87522.1|87578.4|87528.4|87578.5|87528.5|87570.4|87520.4|24
1629257380000|2021-08-18 03:29:40|87577.2|87527.2|87578.2|87528.2|87578.2|87528.2|87576.3|87526.3|22
1629257390000|2021-08-18 03:29:50|87577.8|87527.8|87577.9|87527.9|87578.3|87528.3|87575.8|87525.8|20
1629257400000|2021-08-18 03:30:00|87577.3|87527.3|87578.3|87528.3|87578.3|87528.3|87572.3|87522.3|30
1629257410000|2021-08-18 03:30:10|87577.5|87527.5|87578.1|87528.1|87578.8|87528.8|87577.4|87527.4|13
1629257420000|2021-08-18 03:30:20|87577.9|87527.9|87577.7|87527.7|87578|87528|87575.8|87525.8|19
1629257430000|2021-08-18 03:30:30|87578.2|87528.2|87578.3|87528.3|87580|87530|87577|87527|24
1629257440000|2021-08-18 03:30:40|87578.4|87528.4|87580.2|87530.2|87580.4|87530.4|87578.1|87528.1|17
1629257450000|2021-08-18 03:30:50|87579.2|87529.2|87578.8|87528.8|87580.4|87530.4|87578.1|87528.1|26
1629257460000|2021-08-18 03:31:00|87579.2|87529.2|87575.8|87525.8|87579.4|87529.4|87575.5|87525.5|32
1629257470000|2021-08-18 03:31:10|87575.9|87525.9|87578.3|87528.3|87579|87529|87575.5|87525.5|17
1629257480000|2021-08-18 03:31:20|87578.4|87528.4|87580.9|87530.9|87581|87531|87578.4|87528.4|17
1629257490000|2021-08-18 03:31:30|87580.6|87530.6|87581|87531|87581.8|87531.8|87580.6|87530.6|12
1629257500000|2021-08-18 03:31:40|87581.1|87531.1|87581.3|87531.3|87598.3|87531.7|87578.7|87520.2|12
1629257510000|2021-08-18 03:31:50|87581.9|87531.9|87581|87531|87582.2|87532.2|87580.6|87530.6|8
1629257520000|2021-08-18 03:32:00|87578.7|87528.7|87580.2|87530.2|87580.6|87530.6|87578.7|87528.7|7
1629257530000|2021-08-18 03:32:10|87579.8|87529.8|87579.9|87529.9|87580.9|87530.9|87579.4|87529.4|9
1629257540000|2021-08-18 03:32:20|87580.4|87530.4|87580.2|87530.2|87582.1|87532.1|87579.6|87529.6|8
1629257550000|2021-08-18 03:32:30|87580.3|87530.3|87579.2|87529.2|87580.6|87530.6|87576.6|87526.6|8
1629257560000|2021-08-18 03:32:40|87579.4|87529.4|87580|87530|87580.6|87530.6|87579.4|87529.4|14
1629257570000|2021-08-18 03:32:50|87579.8|87529.8|87579.3|87529.3|87581.4|87531.4|87579.1|87529.1|14
1629257580000|2021-08-18 03:33:00|87577.2|87527.2|87576.7|87526.7|87577.6|87527.6|87576.4|87526.4|23
1629257590000|2021-08-18 03:33:10|87576.6|87526.6|87599.8|87514.7|87600|87536.5|87576.6|87514.7|18
1629257600000|2021-08-18 03:33:20|87599.1|87516.3|87580.2|87530.2|87599.1|87531.9|87579.6|87514.8|16
1629257610000|2021-08-18 03:33:30|87580.5|87530.5|87580.1|87530.1|87581.7|87531.7|87579.5|87529.5|23
1629257620000|2021-08-18 03:33:40|87579.7|87529.7|87583.2|87533.2|87583.8|87533.8|87579.7|87529.7|13
1629257630000|2021-08-18 03:33:50|87583.4|87533.4|87582.1|87532.1|87585|87535|87582|87532|19
1629257640000|2021-08-18 03:34:00|87582.2|87532.2|87578.3|87528.3|87582.9|87532.9|87576.4|87526.4|22
1629257650000|2021-08-18 03:34:10|87578.5|87528.5|87578.9|87528.9|87589.6|87530.7|87577|87517.9|16
1629257660000|2021-08-18 03:34:20|87578.2|87528.2|87578.6|87528.6|87579.2|87529.2|87576.9|87526.9|13
1629257670000|2021-08-18 03:34:30|87578.9|87528.9|87578.3|87528.3|87578.9|87528.9|87576.6|87526.6|15
1629257680000|2021-08-18 03:34:40|87578.2|87528.2|87577.2|87527.2|87578.2|87528.2|87574|87524|16
1629257690000|2021-08-18 03:34:50|87577.1|87527.1|87577.3|87527.3|87577.5|87527.5|87575.3|87525.3|26
1629257700000|2021-08-18 03:35:00|87577.2|87527.2|87576.4|87526.4|87577.2|87527.2|87573.8|87523.8|27
1629257710000|2021-08-18 03:35:10|87576.3|87526.3|87576.6|87526.6|87577.1|87527.1|87575.6|87525.6|26
1629257720000|2021-08-18 03:35:20|87576.5|87526.5|87577.2|87527.2|87577.2|87527.2|87575.8|87525.8|17
1629257730000|2021-08-18 03:35:30|87576.3|87526.3|87577.6|87527.6|87587.9|87527.6|87575.8|87515.3|8
1629257740000|2021-08-18 03:35:40|87577.8|87527.8|87578.8|87528.8|87578.8|87528.8|87575|87525|31
1629257750000|2021-08-18 03:35:50|87578.5|87528.5|87578.1|87528.1|87578.9|87528.9|87577.4|87527.4|15
1629257760000|2021-08-18 03:36:00|87577.9|87527.9|87575.6|87525.6|87578.4|87528.4|87575.6|87525.6|18
1629257770000|2021-08-18 03:36:10|87575.9|87525.9|87574.8|87524.8|87575.9|87525.9|87573.9|87523.9|23
1629257780000|2021-08-18 03:36:20|87574.7|87524.7|87574.8|87524.8|87574.8|87524.8|87573.8|87523.8|5
1629257790000|2021-08-18 03:36:30|87574.4|87524.4|87575.1|87525.1|87586.9|87525.5|87573.7|87514.5|11
1629257800000|2021-08-18 03:36:40|87575|87525|87573.5|87523.5|87575.7|87525.7|87569|87519|18
1629257810000|2021-08-18 03:36:50|87572.4|87522.4|87574.1|87524.1|87584.1|87524.3|87570.8|87511.8|15
1629257820000|2021-08-18 03:37:00|87573.9|87523.9|87572.9|87522.9|87573.9|87523.9|87571.9|87521.9|15
1629257830000|2021-08-18 03:37:10|87573.9|87523.9|87572.9|87522.9|87573.9|87523.9|87570.3|87520.3|15
1629257840000|2021-08-18 03:37:20|87572.4|87522.4|87573.5|87523.5|87582.5|87524.8|87572.3|87511.1|14
1629257850000|2021-08-18 03:37:30|87573.4|87523.4|87573.1|87523.1|87584.1|87523.5|87569.4|87512.4|18
1629257860000|2021-08-18 03:37:40|87573.2|87523.2|87575.5|87525.5|87575.5|87525.5|87573.2|87523.2|25
1629257870000|2021-08-18 03:37:50|87575.8|87525.8|87573.9|87523.9|87575.8|87525.8|87572.1|87522.1|28
1629257880000|2021-08-18 03:38:00|87573.8|87523.8|87574.5|87524.5|87574.8|87524.8|87573.1|87523.1|17
1629257890000|2021-08-18 03:38:10|87574.4|87524.4|87568.8|87518.8|87579.2|87524.5|87568.2|87509.1|25
1629257900000|2021-08-18 03:38:20|87579.6|87508.7|87568.4|87518.4|87579.6|87519.5|87566.1|87508.7|24
1629257910000|2021-08-18 03:38:30|87567.1|87517.1|87569.6|87519.6|87579.3|87519.6|87567.1|87507.2|10
1629257920000|2021-08-18 03:38:40|87568.9|87518.9|87569.7|87519.7|87579.7|87519.7|87568.2|87509.3|18
1629257930000|2021-08-18 03:38:50|87569.5|87519.5|87568.4|87518.4|87579.4|87519.9|87567.1|87507|24
1629257940000|2021-08-18 03:39:00|87568.3|87518.3|87567.2|87517.2|87577|87519.4|87566.1|87505.6|30
1629257950000|2021-08-18 03:39:10|87567.7|87517.7|87568.9|87518.9|87578.3|87520|87566.5|87505.6|14
1629257960000|2021-08-18 03:39:20|87578.3|87508.3|87570.8|87520.8|87578.3|87522.1|87567.4|87508.3|26
1629257970000|2021-08-18 03:39:30|87571|87521|87569.2|87519.2|87571.4|87521.4|87567.9|87517.9|23
1629257980000|2021-08-18 03:39:40|87569.6|87519.6|87571.6|87521.6|87571.7|87521.7|87569.1|87519.1|25
1629257990000|2021-08-18 03:39:50|87582.3|87511|87572.6|87522.6|87582.3|87523.1|87569.9|87511|20
1629258000000|2021-08-18 03:40:00|87572.8|87522.8|87583.5|87511.2|87583.5|87523|87568.7|87506.9|11
1629258010000|2021-08-18 03:40:10|87581.2|87508.7|87571|87521|87581.3|87521.9|87568.8|87508.7|21
1629258020000|2021-08-18 03:40:20|87569.9|87519.9|87569|87519|87581|87519.9|87567.8|87508.9|17
1629258030000|2021-08-18 03:40:30|87571.2|87521.2|87578.8|87505.9|87578.8|87521.9|87565.4|87505.9|26
1629258040000|2021-08-18 03:40:40|87567.3|87517.3|87566.8|87516.8|87579.3|87520.4|87566.4|87506.7|18
1629258050000|2021-08-18 03:40:50|87568|87518|87564.1|87514.1|87568.4|87518.4|87564|87514|20
1629258060000|2021-08-18 03:41:00|87563.8|87513.8|87564.1|87514.1|87573.7|87515.2|87563.2|87501.4|20
1629258070000|2021-08-18 03:41:10|87564.2|87514.2|87560.6|87510.6|87565.6|87515.6|87560.3|87510.3|35
1629258080000|2021-08-18 03:41:20|87560.5|87510.5|87560.2|87510.2|87561.2|87511.2|87559.4|87509.4|28
1629258090000|2021-08-18 03:41:30|87560.1|87510.1|87560.6|87510.6|87560.7|87510.7|87559.5|87509.5|14
1629258100000|2021-08-18 03:41:40|87560.9|87510.9|87557.8|87507.8|87561.7|87511.7|87557.8|87507.8|18
1629258110000|2021-08-18 03:41:50|87560|87510|87564|87514|87565.7|87515.7|87560|87510|44
1629258120000|2021-08-18 03:42:00|87564.6|87514.6|87560.6|87510.6|87564.6|87514.6|87560.6|87510.6|28
1629258130000|2021-08-18 03:42:10|87560.2|87510.2|87559.8|87509.8|87561|87511|87559.7|87509.7|14
1629258140000|2021-08-18 03:42:20|87560|87510|87560.4|87510.4|87561.5|87511.5|87559.5|87509.5|11
1629258150000|2021-08-18 03:42:30|87559.6|87509.6|87560.3|87510.3|87560.6|87510.6|87559.5|87509.5|7
1629258160000|2021-08-18 03:42:40|87560.4|87510.4|87561.5|87511.5|87562.9|87512.9|87560.4|87510.4|5
1629258170000|2021-08-18 03:42:50|87561.9|87511.9|87556.2|87506.2|87561.9|87511.9|87556.2|87506.2|11
1629258180000|2021-08-18 03:43:00|87557.7|87507.7|87562.5|87512.5|87563.3|87513.3|87556.5|87506.5|14
1629258190000|2021-08-18 03:43:10|87561.8|87511.8|87558.8|87508.8|87561.8|87511.8|87558.5|87508.5|8
1629258200000|2021-08-18 03:43:20|87559|87509|87566.8|87516.8|87568.9|87518.9|87558|87508|18
1629258210000|2021-08-18 03:43:30|87567.2|87517.2|87566.5|87516.5|87568.7|87518.7|87565.4|87515.4|30
1629258220000|2021-08-18 03:43:40|87567.2|87517.2|87564.9|87514.9|87567.3|87517.3|87564.8|87514.8|10
1629258230000|2021-08-18 03:43:50|87564.8|87514.8|87566.6|87516.6|87566.8|87516.8|87564.3|87514.3|9
1629258240000|2021-08-18 03:44:00|87566.1|87516.1|87567.1|87517.1|87567.9|87517.9|87564.1|87514.1|17
1629258250000|2021-08-18 03:44:10|87567.8|87517.8|87566.3|87516.3|87567.8|87517.8|87563.5|87513.5|8
1629258260000|2021-08-18 03:44:20|87563.8|87513.8|87565.6|87515.6|87566.6|87516.6|87563.8|87513.8|24
1629258270000|2021-08-18 03:44:30|87564.9|87514.9|87567.4|87517.4|87568.3|87518.3|87564.8|87514.8|10
1629258280000|2021-08-18 03:44:40|87566.6|87516.6|87568.1|87518.1|87568.1|87518.1|87564.8|87514.8|6
1629258290000|2021-08-18 03:44:50|87568.4|87518.4|87567|87517|87568.8|87518.8|87565.8|87515.8|21
1629258300000|2021-08-18 03:45:00|87567.1|87517.1|87567.3|87517.3|87567.5|87517.5|87565.4|87515.4|13
1629258310000|2021-08-18 03:45:10|87566.5|87516.5|87569|87519|87569.3|87519.3|87565.4|87515.4|8
1629258320000|2021-08-18 03:45:20|87567.9|87517.9|87566.9|87516.9|87567.9|87517.9|87565.1|87515.1|15
1629258330000|2021-08-18 03:45:30|87565|87515|87570.2|87520.2|87570.4|87520.4|87565|87515|18
1629258340000|2021-08-18 03:45:40|87570.6|87520.6|87569.8|87519.8|87571.5|87521.5|87569.8|87519.8|20
1629258350000|2021-08-18 03:45:50|87570.2|87520.2|87571.3|87521.3|87571.3|87521.3|87569.9|87519.9|8
1629258360000|2021-08-18 03:46:00|87571|87521|87569.7|87519.7|87571|87521|87569.7|87519.7|19
1629258370000|2021-08-18 03:46:10|87569.9|87519.9|87571.5|87521.5|87571.5|87521.5|87569.5|87519.5|14
1629258380000|2021-08-18 03:46:20|87572.1|87522.1|87571|87521|87574.3|87524.3|87571|87521|24
1629258390000|2021-08-18 03:46:30|87571.6|87521.6|87570.7|87520.7|87571.6|87521.6|87570.7|87520.7|14
1629258400000|2021-08-18 03:46:40|87571.1|87521.1|87571.5|87521.5|87571.7|87521.7|87569.4|87519.4|17
1629258410000|2021-08-18 03:46:50|87571.7|87521.7|87572.5|87522.5|87572.5|87522.5|87570.2|87520.2|13
1629258420000|2021-08-18 03:47:00|87572.4|87522.4|87571.7|87521.7|87573.2|87523.2|87570.9|87520.9|21
1629258430000|2021-08-18 03:47:10|87572.4|87522.4|87575.4|87525.4|87576|87526|87570.6|87520.6|31
1629258440000|2021-08-18 03:47:20|87575.5|87525.5|87575|87525|87575.6|87525.6|87574|87524|13
1629258450000|2021-08-18 03:47:30|87575.1|87525.1|87573.8|87523.8|87575.3|87525.3|87573.4|87523.4|11
1629258460000|2021-08-18 03:47:40|87574|87524|87577.7|87527.7|87578.2|87528.2|87573.9|87523.9|24
1629258470000|2021-08-18 03:47:50|87577.4|87527.4|87575.5|87525.5|87577.4|87527.4|87571.9|87521.9|27
1629258480000|2021-08-18 03:48:00|87576.2|87526.2|87578|87528|87579.1|87529.1|87574.9|87524.9|34
1629258490000|2021-08-18 03:48:10|87578.3|87528.3|87579.6|87529.6|87579.6|87529.6|87578.1|87528.1|21
1629258500000|2021-08-18 03:48:20|87579.1|87529.1|87578.6|87528.6|87579.6|87529.6|87578.6|87528.6|15
1629258510000|2021-08-18 03:48:30|87578.1|87528.1|87577|87527|87578.7|87528.7|87577|87527|20
1629258520000|2021-08-18 03:48:40|87576.5|87526.5|87578.3|87528.3|87578.3|87528.3|87576.5|87526.5|12
1629258530000|2021-08-18 03:48:50|87577.5|87527.5|87579.3|87529.3|87579.3|87529.3|87576.6|87526.6|22
1629258540000|2021-08-18 03:49:00|87577.8|87527.8|87576.9|87526.9|87578.8|87528.8|87575.8|87525.8|22
1629258550000|2021-08-18 03:49:10|87577.4|87527.4|87576.3|87526.3|87577.4|87527.4|87576|87526|15
1629258560000|2021-08-18 03:49:20|87576.6|87526.6|87578.1|87528.1|87578.1|87528.1|87575|87525|11
1629258570000|2021-08-18 03:49:30|87579.2|87529.2|87576.1|87526.1|87579.2|87529.2|87575.2|87525.2|21
1629258580000|2021-08-18 03:49:40|87575.7|87525.7|87575.7|87525.7|87576.7|87526.7|87574.5|87524.5|23
1629258590000|2021-08-18 03:49:50|87577.4|87527.4|87577.3|87527.3|87578.2|87528.2|87575.8|87525.8|11
1629258600000|2021-08-18 03:50:00|87577.6|87527.6|87576.1|87526.1|87578.4|87528.4|87575|87525|19
1629258610000|2021-08-18 03:50:10|87575.8|87525.8|87574.6|87524.6|87576.1|87526.1|87574.6|87524.6|8
1629258620000|2021-08-18 03:50:20|87574.8|87524.8|87575.2|87525.2|87575.5|87525.5|87574.7|87524.7|8
1629258630000|2021-08-18 03:50:30|87575.8|87525.8|87574.6|87524.6|87576.4|87526.4|87572.8|87522.8|8
1629258640000|2021-08-18 03:50:40|87574.7|87524.7|87577.2|87527.2|87577.2|87527.2|87574.3|87524.3|24
1629258650000|2021-08-18 03:50:50|87575.4|87525.4|87577.2|87527.2|87577.4|87527.4|87575|87525|12
1629258660000|2021-08-18 03:51:00|87576.3|87526.3|87575.9|87525.9|87577.6|87527.6|87575|87525|23
1629258670000|2021-08-18 03:51:10|87576.1|87526.1|87575.5|87525.5|87576.7|87526.7|87574.7|87524.7|20
1629258680000|2021-08-18 03:51:20|87575.2|87525.2|87574.5|87524.5|87578.4|87528.4|87574.5|87524.5|15
1629258690000|2021-08-18 03:51:30|87577.3|87527.3|87575.2|87525.2|87577.5|87527.5|87573.8|87523.8|15
1629258700000|2021-08-18 03:51:40|87574.7|87524.7|87575.9|87525.9|87576.5|87526.5|87574.2|87524.2|10
1629258710000|2021-08-18 03:51:50|87575.7|87525.7|87575.9|87525.9|87576.3|87526.3|87575.4|87525.4|13
1629258720000|2021-08-18 03:52:00|87576.3|87526.3|87575.4|87525.4|87576.4|87526.4|87574.7|87524.7|9
1629258730000|2021-08-18 03:52:10|87575.3|87525.3|87578|87528|87578.1|87528.1|87575.3|87525.3|7
1629258740000|2021-08-18 03:52:20|87574.7|87524.7|87573.8|87523.8|87575.9|87525.9|87573.2|87523.2|15
1629258750000|2021-08-18 03:52:30|87574.6|87524.6|87575.2|87525.2|87575.4|87525.4|87574.3|87524.3|7
1629258760000|2021-08-18 03:52:40|87575.5|87525.5|87574|87524|87576.4|87526.4|87574|87524|10
1629258770000|2021-08-18 03:52:50|87574.2|87524.2|87574.2|87524.2|87575|87525|87574.2|87524.2|6
1629258780000|2021-08-18 03:53:00|87574.4|87524.4|87575.5|87525.5|87575.5|87525.5|87573.4|87523.4|9
1629258790000|2021-08-18 03:53:10|87576|87526|87576.3|87526.3|87576.3|87526.3|87575|87525|8
1629258800000|2021-08-18 03:53:20|87577.2|87527.2|87577.2|87527.2|87577.8|87527.8|87575.5|87525.5|12
1629258810000|2021-08-18 03:53:30|87577.4|87527.4|87576.4|87526.4|87577.4|87527.4|87575.5|87525.5|19
1629258820000|2021-08-18 03:53:40|87576.5|87526.5|87576.8|87526.8|87576.9|87526.9|87576|87526|18
1629258830000|2021-08-18 03:53:50|87576.3|87526.3|87576.1|87526.1|87576.4|87526.4|87575|87525|15
1629258840000|2021-08-18 03:54:00|87575.6|87525.6|87575.2|87525.2|87576.4|87526.4|87574.2|87524.2|12
1629258850000|2021-08-18 03:54:10|87575.3|87525.3|87575.3|87525.3|87575.3|87525.3|87573.6|87523.6|7
1629258860000|2021-08-18 03:54:20|87575.2|87525.2|87575|87525|87575.9|87525.9|87574.5|87524.5|22
1629258870000|2021-08-18 03:54:30|87575.8|87525.8|87575.6|87525.6|87578|87528|87574.9|87524.9|16
1629258880000|2021-08-18 03:54:40|87575.5|87525.5|87577.8|87527.8|87577.9|87527.9|87575.5|87525.5|9
1629258890000|2021-08-18 03:54:50|87577.4|87527.4|87577.1|87527.1|87577.4|87527.4|87574.4|87524.4|19
1629258900000|2021-08-18 03:55:00|87577.6|87527.6|87573.7|87523.7|87577.7|87527.7|87573.7|87523.7|16
1629258910000|2021-08-18 03:55:10|87574.5|87524.5|87573.5|87523.5|87576.7|87526.7|87573.3|87523.3|19
1629258920000|2021-08-18 03:55:20|87574.5|87524.5|87573.7|87523.7|87574.7|87524.7|87572.9|87522.9|8
1629258930000|2021-08-18 03:55:30|87575.1|87525.1|87575.4|87525.4|87575.8|87525.8|87573.8|87523.8|22
1629258940000|2021-08-18 03:55:40|87575.6|87525.6|87575.7|87525.7|87575.9|87525.9|87574.9|87524.9|11
1629258950000|2021-08-18 03:55:50|87578.3|87528.3|87575.4|87525.4|87578.3|87528.3|87574.1|87524.1|21
1629258960000|2021-08-18 03:56:00|87575.7|87525.7|87574.5|87524.5|87575.7|87525.7|87574.4|87524.4|18
1629258970000|2021-08-18 03:56:10|87574.2|87524.2|87574.3|87524.3|87575.2|87525.2|87573.7|87523.7|19
1629258980000|2021-08-18 03:56:20|87574.6|87524.6|87576.7|87526.7|87577.3|87527.3|87574.6|87524.6|22
1629258990000|2021-08-18 03:56:30|87577.2|87527.2|87583.8|87533.8|87583.8|87533.8|87577.2|87527.2|28
1629259000000|2021-08-18 03:56:40|87583.9|87533.9|87586|87536|87586.6|87536.6|87582.2|87532.2|34
1629259010000|2021-08-18 03:56:50|87586.9|87536.9|87586|87536|87588.8|87538.8|87584.7|87534.7|29
1629259020000|2021-08-18 03:57:00|87586.6|87536.6|87584.5|87534.5|87586.6|87536.6|87582.6|87532.6|15
1629259030000|2021-08-18 03:57:10|87585|87535|87586.6|87536.6|87586.9|87536.9|87584.1|87534.1|26
1629259040000|2021-08-18 03:57:20|87586.1|87536.1|87588.4|87538.4|87588.5|87538.5|87585.3|87535.3|7
1629259050000|2021-08-18 03:57:30|87588.3|87538.3|87584.8|87534.8|87588.3|87538.3|87583.4|87533.4|16
1629259060000|2021-08-18 03:57:40|87585.1|87535.1|87584.1|87534.1|87585.4|87535.4|87583.5|87533.5|10
1629259070000|2021-08-18 03:57:50|87583.7|87533.7|87586.9|87536.9|87587.2|87537.2|87583.7|87533.7|22
1629259080000|2021-08-18 03:58:00|87587.4|87537.4|87585.7|87535.7|87587.5|87537.5|87585.4|87535.4|15
1629259090000|2021-08-18 03:58:10|87586.2|87536.2|87589|87539|87590.1|87540.1|87586.2|87536.2|21
1629259100000|2021-08-18 03:58:20|87588.8|87538.8|87590.8|87540.8|87591.1|87541.1|87588.3|87538.3|38
1629259110000|2021-08-18 03:58:30|87591.4|87541.4|87594.5|87544.5|87595.5|87545.5|87590.8|87540.8|33
1629259120000|2021-08-18 03:58:40|87594.3|87544.3|87596.2|87546.2|87597.1|87547.1|87592.9|87542.9|24
1629259130000|2021-08-18 03:58:50|87596.5|87546.5|87596.3|87546.3|87596.9|87546.9|87591.4|87541.4|13
1629259140000|2021-08-18 03:59:00|87595.7|87545.7|87589.4|87539.4|87595.9|87545.9|87589.4|87539.4|25
1629259150000|2021-08-18 03:59:10|87589.2|87539.2|87594.3|87544.3|87596.6|87546.6|87588|87538|44
1629259160000|2021-08-18 03:59:20|87593.8|87543.8|87594.3|87544.3|87596.5|87546.5|87593.6|87543.6|11
1629259170000|2021-08-18 03:59:30|87594.4|87544.4|87591.9|87541.9|87595.6|87545.6|87591.9|87541.9|13
1629259180000|2021-08-18 03:59:40|87592.4|87542.4|87594.2|87544.2|87594.8|87544.8|87591.8|87541.8|20
1629259190000|2021-08-18 03:59:50|87594.7|87544.7|87595|87545|87595.2|87545.2|87592.3|87542.3|18
1629259200000|2021-08-18 04:00:00|87594.7|87544.7|87591.1|87541.1|87594.7|87544.7|87591.1|87541.1|19
1629259210000|2021-08-18 04:00:10|87591|87541|87591.7|87541.7|87591.8|87541.8|87588.4|87538.4|13
1629259220000|2021-08-18 04:00:20|87592.1|87542.1|87589.7|87539.7|87592.1|87542.1|87589.4|87539.4|10
1629259230000|2021-08-18 04:00:30|87589.2|87539.2|87589|87539|87590.7|87540.7|87588.8|87538.8|20
1629259240000|2021-08-18 04:00:40|87588.9|87538.9|87592.7|87542.7|87592.8|87542.8|87588.8|87538.8|37
1629259250000|2021-08-18 04:00:50|87591.7|87541.7|87592.2|87542.2|87592.8|87542.8|87591.7|87541.7|15
1629259260000|2021-08-18 04:01:00|87592.9|87542.9|87590.5|87540.5|87593|87543|87590.2|87540.2|17
1629259270000|2021-08-18 04:01:10|87590.1|87540.1|87590.6|87540.6|87592.1|87542.1|87588.1|87538.1|12
1629259280000|2021-08-18 04:01:20|87591.5|87541.5|87590.4|87540.4|87591.5|87541.5|87588.9|87538.9|9
1629259290000|2021-08-18 04:01:30|87590.8|87540.8|87588.8|87538.8|87590.8|87540.8|87587.6|87537.6|20
1629259300000|2021-08-18 04:01:40|87589.3|87539.3|87588.8|87538.8|87590.9|87540.9|87588.8|87538.8|12
1629259310000|2021-08-18 04:01:50|87589|87539|87587.6|87537.6|87589.2|87539.2|87587.4|87537.4|5
1629259320000|2021-08-18 04:02:00|87589.1|87539.1|87588.7|87538.7|87589.1|87539.1|87586.5|87536.5|9
1629259330000|2021-08-18 04:02:10|87589.3|87539.3|87589.4|87539.4|87590.1|87540.1|87589.3|87539.3|8
1629259340000|2021-08-18 04:02:20|87590.2|87540.2|87587|87537|87590.2|87540.2|87586.6|87536.6|13
1629259350000|2021-08-18 04:02:30|87587.3|87537.3|87588.7|87538.7|87589|87539|87587.3|87537.3|5
1629259360000|2021-08-18 04:02:40|87587.1|87537.1|87589.1|87539.1|87589.1|87539.1|87587|87537|11
1629259370000|2021-08-18 04:02:50|87589.7|87539.7|87587.5|87537.5|87591.4|87541.4|87587.2|87537.2|12
1629259380000|2021-08-18 04:03:00|87588.3|87538.3|87587.5|87537.5|87588.8|87538.8|87587.2|87537.2|5
1629259390000|2021-08-18 04:03:10|87587.3|87537.3|87591.8|87541.8|87591.8|87541.8|87587.3|87537.3|13
1629259400000|2021-08-18 04:03:20|87592.2|87542.2|87592.2|87542.2|87592.2|87542.2|87589.3|87539.3|9
1629259410000|2021-08-18 04:03:30|87591.6|87541.6|87591.7|87541.7|87592.9|87542.9|87591.1|87541.1|4
1629259420000|2021-08-18 04:03:40|87591.2|87541.2|87589.5|87539.5|87593|87543|87588.8|87538.8|16
1629259430000|2021-08-18 04:03:50|87589.4|87539.4|87589.1|87539.1|87590.3|87540.3|87588.2|87538.2|19
1629259440000|2021-08-18 04:04:00|87589.4|87539.4|87590.7|87540.7|87590.7|87540.7|87588.1|87538.1|17
1629259450000|2021-08-18 04:04:10|87590.1|87540.1|87589.3|87539.3|87590.3|87540.3|87587.8|87537.8|15
1629259460000|2021-08-18 04:04:20|87589.6|87539.6|87588.2|87538.2|87590|87540|87588.2|87538.2|13
1629259470000|2021-08-18 04:04:30|87588.7|87538.7|87590|87540|87590.3|87540.3|87588.7|87538.7|14
1629259480000|2021-08-18 04:04:40|87589.9|87539.9|87590.8|87540.8|87591|87541|87589.6|87539.6|9
1629259490000|2021-08-18 04:04:50|87589.3|87539.3|87589.6|87539.6|87591.6|87541.6|87589.2|87539.2|16
1629259500000|2021-08-18 04:05:00|87589.9|87539.9|87588.4|87538.4|87591.2|87541.2|87588.4|87538.4|9
1629259510000|2021-08-18 04:05:10|87589.3|87539.3|87588.4|87538.4|87590.4|87540.4|87588.4|87538.4|16
1629259520000|2021-08-18 04:05:20|87588|87538|87589.2|87539.2|87589.2|87539.2|87586.4|87536.4|23
1629259530000|2021-08-18 04:05:30|87588.1|87538.1|87588.1|87538.1|87588.7|87538.7|87587.5|87537.5|10
1629259540000|2021-08-18 04:05:40|87585.9|87535.9|87585.7|87535.7|87587.2|87537.2|87585.4|87535.4|19
1629259550000|2021-08-18 04:05:50|87585.9|87535.9|87587|87537|87587.1|87537.1|87585.9|87535.9|7
1629259560000|2021-08-18 04:06:00|87587.1|87537.1|87585.4|87535.4|87587.2|87537.2|87585.1|87535.1|15
1629259570000|2021-08-18 04:06:10|87585.7|87535.7|87585.3|87535.3|87586.8|87536.8|87584.9|87534.9|17
1629259580000|2021-08-18 04:06:20|87585.7|87535.7|87586.2|87536.2|87588.1|87538.1|87585.3|87535.3|14
1629259590000|2021-08-18 04:06:30|87585.8|87535.8|87589.1|87539.1|87589.1|87539.1|87585.3|87535.3|19
1629259600000|2021-08-18 04:06:40|87589.3|87539.3|87588.6|87538.6|87590.6|87540.6|87588.2|87538.2|23
1629259610000|2021-08-18 04:06:50|87588.9|87538.9|87587.9|87537.9|87590.1|87540.1|87586.5|87536.5|38
1629259620000|2021-08-18 04:07:00|87587.8|87537.8|87588.2|87538.2|87589.7|87539.7|87587.3|87537.3|17
1629259630000|2021-08-18 04:07:10|87588.5|87538.5|87588.3|87538.3|87590.5|87540.5|87587.1|87537.1|47
1629259640000|2021-08-18 04:07:20|87588.5|87538.5|87591.3|87541.3|87591.7|87541.7|87588.5|87538.5|10
1629259650000|2021-08-18 04:07:30|87591.9|87541.9|87589.6|87539.6|87591.9|87541.9|87587.5|87537.5|24
1629259660000|2021-08-18 04:07:40|87589.4|87539.4|87587.6|87537.6|87589.4|87539.4|87587.3|87537.3|32
1629259670000|2021-08-18 04:07:50|87587.1|87537.1|87586.9|87536.9|87588|87538|87586.6|87536.6|23
1629259680000|2021-08-18 04:08:00|87587.2|87537.2|87586.8|87536.8|87588.4|87538.4|87586.7|87536.7|13
1629259690000|2021-08-18 04:08:10|87586.9|87536.9|87587.2|87537.2|87587.3|87537.3|87585.7|87535.7|18
1629259700000|2021-08-18 04:08:20|87587.3|87537.3|87587.3|87537.3|87589|87539|87587.1|87537.1|18
1629259710000|2021-08-18 04:08:30|87587.5|87537.5|87589|87539|87590.9|87540.9|87587|87537|21
1629259720000|2021-08-18 04:08:40|87589.9|87539.9|87588.9|87538.9|87589.9|87539.9|87588.3|87538.3|13
1629259730000|2021-08-18 04:08:50|87589|87539|87588.1|87538.1|87589|87539|87586.6|87536.6|14
1629259740000|2021-08-18 04:09:00|87587.6|87537.6|87585|87535|87587.6|87537.6|87584|87534|34
1629259750000|2021-08-18 04:09:10|87584.9|87534.9|87587.8|87537.8|87587.8|87537.8|87584.9|87534.9|22
1629259760000|2021-08-18 04:09:20|87588.1|87538.1|87579.2|87529.2|87588.8|87538.8|87577.1|87527.1|32
1629259770000|2021-08-18 04:09:30|87578.7|87528.7|87570.1|87520.1|87578.7|87528.7|87568.7|87518.7|39
1629259780000|2021-08-18 04:09:40|87570.7|87520.7|87570.5|87520.5|87573.7|87523.7|87569.3|87519.3|30
1629259790000|2021-08-18 04:09:50|87570.6|87520.6|87570.2|87520.2|87581.3|87522.2|87569.8|87510.3|21
1629259800000|2021-08-18 04:10:00|87570.4|87520.4|87571.5|87521.5|87572.2|87522.2|87568.6|87518.6|18
1629259810000|2021-08-18 04:10:10|87570.8|87520.8|87572.4|87522.4|87572.4|87522.4|87569.2|87519.2|19
1629259820000|2021-08-18 04:10:20|87570.9|87520.9|87569.7|87519.7|87570.9|87520.9|87568.2|87518.2|11
1629259830000|2021-08-18 04:10:30|87568.9|87518.9|87570.2|87520.2|87570.2|87520.2|87567.5|87517.5|12
1629259840000|2021-08-18 04:10:40|87570.3|87520.3|87568.1|87518.1|87580.6|87520.3|87567.7|87510.6|13
1629259850000|2021-08-18 04:10:50|87568.5|87518.5|87570.3|87520.3|87570.3|87520.3|87568.1|87518.1|8
1629259860000|2021-08-18 04:11:00|87569.5|87519.5|87568|87518|87571.1|87521.1|87567|87517|17
1629259870000|2021-08-18 04:11:10|87568.2|87518.2|87570.9|87520.9|87571.4|87521.4|87568.2|87518.2|20
1629259880000|2021-08-18 04:11:20|87570.4|87520.4|87569.9|87519.9|87570.5|87520.5|87568.7|87518.7|13
1629259890000|2021-08-18 04:11:30|87570.6|87520.6|87568.4|87518.4|87570.6|87520.6|87568.4|87518.4|15
1629259900000|2021-08-18 04:11:40|87568|87518|87565.9|87515.9|87569|87519|87564.6|87514.6|19
1629259910000|2021-08-18 04:11:50|87566.5|87516.5|87571.6|87521.6|87576.9|87522.7|87564.3|87505.7|21
1629259920000|2021-08-18 04:12:00|87571.3|87521.3|87572.9|87522.9|87583|87528.6|87568.3|87511.7|34
1629259930000|2021-08-18 04:12:10|87573.6|87523.6|87575|87525|87584.9|87528.4|87573.6|87514.5|16
1629259940000|2021-08-18 04:12:20|87574.3|87524.3|87575.5|87525.5|87575.6|87525.6|87572.1|87522.1|12
1629259950000|2021-08-18 04:12:30|87575|87525|87588.4|87515.7|87591.5|87531.8|87574.9|87515.7|44
1629259960000|2021-08-18 04:12:40|87577.6|87527.6|87581.5|87531.5|87591.4|87531.5|87576.3|87514.9|25
1629259970000|2021-08-18 04:12:50|87581.4|87531.4|87580.7|87530.7|87589.8|87531.4|87576.5|87518.8|17
1629259980000|2021-08-18 04:13:00|87580.1|87530.1|87581.6|87531.6|87589.1|87532.7|87578.7|87518.6|22
1629259990000|2021-08-18 04:13:10|87589.9|87516.6|87589.8|87515.8|87590.6|87532.8|87579.9|87515.8|11
1629260000000|2021-08-18 04:13:20|87578.9|87528.9|87579.4|87529.4|87594.1|87534.6|87575.1|87517.6|26
1629260010000|2021-08-18 04:13:30|87579.9|87529.9|87581.7|87531.7|87581.7|87531.7|87578.5|87528.5|16
1629260020000|2021-08-18 04:13:40|87581.2|87531.2|87581.9|87531.9|87591|87531.9|87579|87520.8|11
1629260030000|2021-08-18 04:13:50|87590.8|87519.3|87582.4|87532.4|87590.8|87532.9|87580.3|87519.3|28
1629260040000|2021-08-18 04:14:00|87581.9|87531.9|87575.4|87525.4|87590.5|87531.9|87575.4|87518.4|30
1629260050000|2021-08-18 04:14:10|87576.3|87526.3|87580.7|87530.7|87593.7|87532.6|87576.3|87523.5|17
1629260060000|2021-08-18 04:14:20|87580.8|87530.8|87578.4|87528.4|87590.4|87532.6|87577.3|87520.3|16
1629260070000|2021-08-18 04:14:30|87577.8|87527.8|87579|87529|87591.7|87531.7|87577.6|87521.1|22
1629260080000|2021-08-18 04:14:40|87579.9|87529.9|87581|87531|87590.9|87531|87576.6|87518.2|25
1629260090000|2021-08-18 04:14:50|87580.6|87530.6|87586.1|87536.1|87590.9|87536.6|87580.5|87520.9|24
1629260100000|2021-08-18 04:15:00|87587.2|87537.2|87582.4|87532.4|87596.6|87537.2|87581|87521.8|35
1629260110000|2021-08-18 04:15:10|87584.4|87534.4|87580.1|87530.1|87587.7|87537.7|87580.1|87530.1|11
1629260120000|2021-08-18 04:15:20|87580.7|87530.7|87581.8|87531.8|87593.7|87533.6|87580.7|87523|13
1629260130000|2021-08-18 04:15:30|87577.9|87527.9|87582.2|87532.2|87587.7|87537.7|87577.7|87527.7|18
1629260140000|2021-08-18 04:15:40|87582.5|87532.5|87586.1|87536.1|87598.9|87537.4|87582.5|87524.3|8
1629260150000|2021-08-18 04:15:50|87575.6|87525.6|87580.2|87530.2|87591.5|87530.3|87575.2|87519.6|13
1629260160000|2021-08-18 04:16:00|87580.1|87530.1|87582.6|87532.6|87584.8|87534.8|87580.1|87530.1|26
1629260170000|2021-08-18 04:16:10|87577.6|87527.6|87579.6|87529.6|87580.1|87530.1|87577|87527|21
1629260180000|2021-08-18 04:16:20|87579.2|87529.2|87580.3|87530.3|87581.9|87531.9|87578.3|87528.3|18
1629260190000|2021-08-18 04:16:30|87580.1|87530.1|87580.4|87530.4|87582.3|87532.3|87579.3|87529.3|19
1629260200000|2021-08-18 04:16:40|87580.2|87530.2|87577.7|87527.7|87589.1|87530.2|87575.1|87518.7|12
1629260210000|2021-08-18 04:16:50|87577.6|87527.6|87579.3|87529.3|87581.2|87531.2|87577.6|87527.6|20
1629260220000|2021-08-18 04:17:00|87579.2|87529.2|87588.2|87516.3|87589.5|87532.8|87573.2|87516.3|27
1629260230000|2021-08-18 04:17:10|87576.1|87526.1|87590.1|87518.9|87590.4|87526.1|87573.8|87517.8|14
1629260240000|2021-08-18 04:17:20|87576.4|87526.4|87573.1|87523.1|87578.5|87528.5|87572.2|87522.2|24
1629260250000|2021-08-18 04:17:30|87573.5|87523.5|87578.8|87528.8|87586.9|87530.6|87573.3|87514.4|17
1629260260000|2021-08-18 04:17:40|87579.6|87529.6|87578.8|87528.8|87580.5|87530.5|87570.5|87520.5|19
1629260270000|2021-08-18 04:17:50|87576.7|87526.7|87579.4|87529.4|87579.4|87529.4|87575.1|87525.1|19
1629260280000|2021-08-18 04:18:00|87577.4|87527.4|87575.1|87525.1|87578.1|87528.1|87570.1|87520.1|26
1629260290000|2021-08-18 04:18:10|87574.1|87524.1|87576.1|87526.1|87576.1|87526.1|87573.6|87523.6|22
1629260300000|2021-08-18 04:18:20|87574.8|87524.8|87575.8|87525.8|87575.8|87525.8|87573|87523|15
1629260310000|2021-08-18 04:18:30|87578.6|87528.6|87576.4|87526.4|87578.8|87528.8|87567.6|87517.6|26
1629260320000|2021-08-18 04:18:40|87576.3|87526.3|87577.3|87527.3|87578.3|87528.3|87575.1|87525.1|28
1629260330000|2021-08-18 04:18:50|87576.3|87526.3|87574.4|87524.4|87576.5|87526.5|87569.3|87519.3|17
1629260340000|2021-08-18 04:19:00|87574.6|87524.6|87573.5|87523.5|87574.6|87524.6|87571.8|87521.8|17
1629260350000|2021-08-18 04:19:10|87573.3|87523.3|87572.6|87522.6|87584.3|87523.3|87568.3|87512.2|14
1629260360000|2021-08-18 04:19:20|87571.8|87521.8|87584.4|87514.3|87584.4|87523|87571.8|87514.3|8
1629260370000|2021-08-18 04:19:30|87583.8|87512.9|87574.8|87524.8|87585.5|87526.6|87572.7|87511.8|16
1629260380000|2021-08-18 04:19:40|87574.7|87524.7|87574.2|87524.2|87574.8|87524.8|87568|87518|16
1629260390000|2021-08-18 04:19:50|87572.7|87522.7|87573.2|87523.2|87574|87524|87570.9|87520.9|15
1629260400000|2021-08-18 04:20:00|87573.1|87523.1|87570.5|87520.5|87584.9|87525.3|87567.7|87512.3|23
1629260410000|2021-08-18 04:20:10|87571.1|87521.1|87573.2|87523.2|87573.4|87523.4|87570.4|87520.4|13
1629260420000|2021-08-18 04:20:20|87573.3|87523.3|87572.1|87522.1|87580|87523.3|87571.6|87509.2|12
1629260430000|2021-08-18 04:20:30|87572.3|87522.3|87575.7|87525.7|87575.7|87525.7|87570.6|87520.6|20
1629260440000|2021-08-18 04:20:40|87574.7|87524.7|87567|87517|87580.8|87524.7|87567|87509.4|30
1629260450000|2021-08-18 04:20:50|87570|87520|87570.1|87520.1|87570.1|87520.1|87563.4|87513.4|13
1629260460000|2021-08-18 04:21:00|87570.2|87520.2|87565.8|87515.8|87570.5|87520.5|87564.3|87514.3|22
1629260470000|2021-08-18 04:21:10|87565.7|87515.7|87567.3|87517.3|87569.1|87519.1|87563|87513|22
1629260480000|2021-08-18 04:21:20|87567.7|87517.7|87569.9|87519.9|87569.9|87519.9|87565|87515|19
1629260490000|2021-08-18 04:21:30|87569.3|87519.3|87572.7|87522.7|87572.7|87522.7|87567.1|87517.1|32
1629260500000|2021-08-18 04:21:40|87572.9|87522.9|87571.9|87521.9|87572.9|87522.9|87562.4|87512.4|16
1629260510000|2021-08-18 04:21:50|87570.2|87520.2|87581.9|87531.9|87584.3|87534.3|87569.2|87509.5|44
1629260520000|2021-08-18 04:22:00|87582.3|87532.3|87582.1|87532.1|87585.1|87535.1|87580.9|87530.9|30
1629260530000|2021-08-18 04:22:10|87581.5|87531.5|87584.8|87534.8|87590.1|87540.1|87579.3|87529.3|64
1629260540000|2021-08-18 04:22:20|87584.2|87534.2|87588.9|87538.9|87590.6|87540.6|87582.5|87532.5|73
1629260550000|2021-08-18 04:22:30|87586.4|87536.4|87587|87537|87591.9|87541.9|87584.8|87534.8|74
1629260560000|2021-08-18 04:22:40|87586.7|87536.7|87589.7|87539.7|87591.1|87541.1|87583.9|87533.9|32
1629260570000|2021-08-18 04:22:50|87593.5|87543.5|87589.9|87539.9|87593.5|87543.5|87589.8|87539.8|11
1629260580000|2021-08-18 04:23:00|87589.8|87539.8|87585.7|87535.7|87592.7|87542.7|87581.6|87531.6|28
1629260590000|2021-08-18 04:23:10|87585.5|87535.5|87585.5|87535.5|87585.6|87535.6|87582.3|87532.3|19
1629260600000|2021-08-18 04:23:20|87585.2|87535.2|87582.8|87532.8|87585.2|87535.2|87578.6|87528.6|16
1629260610000|2021-08-18 04:23:30|87582.9|87532.9|87585|87535|87585.1|87535.1|87581.9|87531.9|12
1629260620000|2021-08-18 04:23:40|87584.2|87534.2|87577.8|87527.8|87585.7|87535.7|87577.7|87527.7|22
1629260630000|2021-08-18 04:23:50|87577.6|87527.6|87582.4|87532.4|87583.3|87533.3|87577.6|87527.6|20
1629260640000|2021-08-18 04:24:00|87581.3|87531.3|87582|87532|87582|87532|87579.7|87529.7|10
1629260650000|2021-08-18 04:24:10|87582.4|87532.4|87578.2|87528.2|87582.5|87532.5|87575.4|87525.4|10
1629260660000|2021-08-18 04:24:20|87577.9|87527.9|87579.7|87529.7|87579.7|87529.7|87577.4|87527.4|24
1629260670000|2021-08-18 04:24:30|87578.9|87528.9|87583.3|87533.3|87583.3|87533.3|87574.9|87524.9|14
1629260680000|2021-08-18 04:24:40|87582.8|87532.8|87586.4|87536.4|87587.7|87537.7|87581.6|87531.6|18
1629260690000|2021-08-18 04:24:50|87585.9|87535.9|87585.5|87535.5|87586.6|87536.6|87583.4|87533.4|25
1629260700000|2021-08-18 04:25:00|87585.4|87535.4|87579.3|87529.3|87585.4|87535.4|87579.3|87529.3|19
1629260710000|2021-08-18 04:25:10|87579.5|87529.5|87583|87533|87583|87533|87579.5|87529.5|23
1629260720000|2021-08-18 04:25:20|87583.1|87533.1|87581.9|87531.9|87585.1|87535.1|87581.9|87531.9|20
1629260730000|2021-08-18 04:25:30|87582.3|87532.3|87585.5|87535.5|87586.7|87536.7|87581.6|87531.6|20
1629260740000|2021-08-18 04:25:40|87584.7|87534.7|87588.4|87538.4|87589.5|87539.5|87584.7|87534.7|20
1629260750000|2021-08-18 04:25:50|87587.4|87537.4|87586.4|87536.4|87587.4|87537.4|87580.9|87530.9|33
1629260760000|2021-08-18 04:26:00|87586.2|87536.2|87581.4|87531.4|87586.7|87536.7|87580|87530|28
1629260770000|2021-08-18 04:26:10|87581.1|87531.1|87583|87533|87583|87533|87573.4|87523.4|21
1629260780000|2021-08-18 04:26:20|87581.5|87531.5|87581.8|87531.8|87583.5|87533.5|87580.4|87530.4|15
1629260790000|2021-08-18 04:26:30|87581.6|87531.6|87584.8|87534.8|87585.3|87535.3|87580.6|87530.6|10
1629260800000|2021-08-18 04:26:40|87583.9|87533.9|87578.1|87528.1|87584|87534|87575.3|87525.3|18
1629260810000|2021-08-18 04:26:50|87578.8|87528.8|87582.2|87532.2|87582.2|87532.2|87578.8|87528.8|11
1629260820000|2021-08-18 04:27:00|87581.5|87531.5|87579.7|87529.7|87582.3|87532.3|87574.8|87524.8|13
1629260830000|2021-08-18 04:27:10|87579.2|87529.2|87580.3|87530.3|87580.3|87530.3|87577.2|87527.2|14
1629260840000|2021-08-18 04:27:20|87579.1|87529.1|87585.4|87535.4|87585.4|87535.4|87578.9|87528.9|6
1629260850000|2021-08-18 04:27:30|87583.9|87533.9|87578.3|87528.3|87584.3|87533.9|87574.6|87508.2|21
1629260860000|2021-08-18 04:27:40|87578.4|87528.4|87581.6|87531.6|87581.9|87531.9|87578.4|87528.4|26
1629260870000|2021-08-18 04:27:50|87580.4|87530.4|87578|87528|87581|87531|87573.3|87523.3|17
1629260880000|2021-08-18 04:28:00|87578.1|87528.1|87574|87524|87578.9|87528.9|87573.5|87523.5|16
1629260890000|2021-08-18 04:28:10|87573.7|87523.7|87580.2|87530.2|87580.2|87530.2|87573.3|87523.3|25
1629260900000|2021-08-18 04:28:20|87580.4|87530.4|87580.1|87530.1|87584.6|87534.6|87579.1|87529.1|41
1629260910000|2021-08-18 04:28:30|87579.9|87529.9|87576.1|87526.1|87581.1|87531.1|87571|87521|25
1629260920000|2021-08-18 04:28:40|87575.3|87525.3|87579.7|87529.7|87581.6|87531.6|87575.3|87525.3|21
1629260930000|2021-08-18 04:28:50|87580.2|87530.2|87581.1|87531.1|87584.1|87534.1|87580.2|87530.2|15
1629260940000|2021-08-18 04:29:00|87581.4|87531.4|87583.8|87533.8|87583.8|87533.8|87574.5|87524.5|27
1629260950000|2021-08-18 04:29:10|87581.2|87531.2|87581.8|87531.8|87581.8|87531.8|87579.1|87529.1|17
1629260960000|2021-08-18 04:29:20|87581.1|87531.1|87578.7|87528.7|87581.1|87531.1|87574.1|87524.1|24
1629260970000|2021-08-18 04:29:30|87579.2|87529.2|87579.3|87529.3|87579.3|87529.3|87576.8|87526.8|17
1629260980000|2021-08-18 04:29:40|87579.6|87529.6|87577.9|87527.9|87579.6|87529.6|87576.4|87526.4|23
1629260990000|2021-08-18 04:29:50|87578|87528|87572.2|87522.2|87578|87528|87572.2|87522.2|25
1629261000000|2021-08-18 04:30:00|87572.9|87522.9|87576|87526|87576|87526|87572.5|87522.5|20
1629261010000|2021-08-18 04:30:10|87575.5|87525.5|87576|87526|87576|87526|87574|87524|19
1629261020000|2021-08-18 04:30:20|87576.2|87526.2|87579|87529|87579.6|87529.6|87574.3|87524.3|27
1629261030000|2021-08-18 04:30:30|87577.5|87527.5|87579.6|87529.6|87579.6|87529.6|87576.8|87526.8|17
1629261040000|2021-08-18 04:30:40|87578.8|87528.8|87578.6|87528.6|87579.1|87529.1|87575.8|87525.8|13
1629261050000|2021-08-18 04:30:50|87577.8|87527.8|87582|87532|87583.2|87533.2|87576.8|87526.8|31
1629261060000|2021-08-18 04:31:00|87582.3|87532.3|87582.4|87532.4|87585.2|87535.2|87582.2|87532.2|31
1629261070000|2021-08-18 04:31:10|87582.3|87532.3|87578.1|87528.1|87582.3|87532.3|87577.7|87527.7|18
1629261080000|2021-08-18 04:31:20|87578.3|87528.3|87582|87532|87582.6|87532.6|87578.1|87528.1|28
1629261090000|2021-08-18 04:31:30|87581.6|87531.6|87581.1|87531.1|87582.8|87532.8|87581.1|87531.1|25
1629261100000|2021-08-18 04:31:40|87580.7|87530.7|87580.7|87530.7|87581.4|87531.4|87580.5|87530.5|16
1629261110000|2021-08-18 04:31:50|87581.1|87531.1|87577.4|87527.4|87581.2|87531.2|87577.2|87527.2|25
1629261120000|2021-08-18 04:32:00|87577.8|87527.8|87578.5|87528.5|87579.3|87529.3|87577.2|87527.2|25
1629261130000|2021-08-18 04:32:10|87578.2|87528.2|87578.7|87528.7|87578.7|87528.7|87577.1|87527.1|18
1629261140000|2021-08-18 04:32:20|87578|87528|87578|87528|87578.7|87528.7|87577.1|87527.1|28
1629261150000|2021-08-18 04:32:30|87577.6|87527.6|87579.6|87529.6|87579.8|87529.8|87575.2|87525.2|15
1629261160000|2021-08-18 04:32:40|87578.3|87528.3|87582|87532|87583.6|87533.6|87577.5|87527.5|23
1629261170000|2021-08-18 04:32:50|87582.6|87532.6|87581.4|87531.4|87583.3|87533.3|87580.4|87530.4|35
1629261180000|2021-08-18 04:33:00|87582.2|87532.2|87582.4|87532.4|87583.9|87533.9|87581.6|87531.6|23
1629261190000|2021-08-18 04:33:10|87582.8|87532.8|87581.2|87531.2|87582.9|87532.9|87580.8|87530.8|13
1629261200000|2021-08-18 04:33:20|87580.9|87530.9|87581.9|87531.9|87583|87533|87580.9|87530.9|10
1629261210000|2021-08-18 04:33:30|87581.6|87531.6|87584.8|87534.8|87585.4|87535.4|87581.3|87531.3|20
1629261220000|2021-08-18 04:33:40|87584.5|87534.5|87586.1|87536.1|87587.3|87537.3|87583.1|87533.1|23
1629261230000|2021-08-18 04:33:50|87586.9|87536.9|87587.2|87537.2|87588.4|87538.4|87586.4|87536.4|23
1629261240000|2021-08-18 04:34:00|87587.4|87537.4|87588.2|87538.2|87588.4|87538.4|87586.9|87536.9|19
1629261250000|2021-08-18 04:34:10|87588.4|87538.4|87583|87533|87589.4|87539.4|87582.6|87532.6|31
1629261260000|2021-08-18 04:34:20|87583.2|87533.2|87586.8|87536.8|87589.5|87539.5|87583.2|87533.2|36
1629261270000|2021-08-18 04:34:30|87586.6|87536.6|87586.4|87536.4|87587.6|87537.6|87586.2|87536.2|33
1629261280000|2021-08-18 04:34:40|87586|87536|87585|87535|87586.4|87536.4|87584.5|87534.5|19
1629261290000|2021-08-18 04:34:50|87585.1|87535.1|87584.7|87534.7|87587|87537|87583.9|87533.9|34
1629261300000|2021-08-18 04:35:00|87584.3|87534.3|87584.5|87534.5|87585.7|87535.7|87584.3|87534.3|19
1629261310000|2021-08-18 04:35:10|87584.9|87534.9|87587.3|87537.3|87587.3|87537.3|87583.2|87533.2|15
1629261320000|2021-08-18 04:35:20|87587.4|87537.4|87586.5|87536.5|87587.7|87537.7|87585.1|87535.1|23
1629261330000|2021-08-18 04:35:30|87585.9|87535.9|87586.6|87536.6|87587|87537|87585.7|87535.7|13
1629261340000|2021-08-18 04:35:40|87586.3|87536.3|87586.7|87536.7|87588.6|87538.6|87586.2|87536.2|11
1629261350000|2021-08-18 04:35:50|87587.2|87537.2|87593.3|87543.3|87593.5|87543.5|87586.5|87536.5|21
1629261360000|2021-08-18 04:36:00|87593.2|87543.2|87594.6|87544.6|87594.6|87544.6|87592.7|87542.7|13
1629261370000|2021-08-18 04:36:10|87594.7|87544.7|87594.2|87544.2|87595.1|87545.1|87593.7|87543.7|13
1629261380000|2021-08-18 04:36:20|87594|87544|87591.8|87541.8|87594.5|87544.5|87591.8|87541.8|11
1629261390000|2021-08-18 04:36:30|87593|87543|87596.4|87546.4|87596.8|87546.8|87592.4|87542.4|19
1629261400000|2021-08-18 04:36:40|87595.5|87545.5|87596.3|87546.3|87596.3|87546.3|87594.7|87544.7|33
1629261410000|2021-08-18 04:36:50|87596.5|87546.5|87595.3|87545.3|87596.5|87546.5|87595|87545|16
1629261420000|2021-08-18 04:37:00|87595.6|87545.6|87593.7|87543.7|87595.9|87545.9|87593.1|87543.1|25
1629261430000|2021-08-18 04:37:10|87593.5|87543.5|87591.7|87541.7|87594.3|87544.3|87591.5|87541.5|19
1629261440000|2021-08-18 04:37:20|87591.5|87541.5|87594.2|87544.2|87594.7|87544.7|87591.5|87541.5|20
1629261450000|2021-08-18 04:37:30|87594.7|87544.7|87594.3|87544.3|87597.5|87547.5|87593.5|87543.5|24
1629261460000|2021-08-18 04:37:40|87593.5|87543.5|87593.5|87543.5|87594.2|87544.2|87593.2|87543.2|11
1629261470000|2021-08-18 04:37:50|87593.3|87543.3|87592.2|87542.2|87593.4|87543.4|87592.2|87542.2|14
1629261480000|2021-08-18 04:38:00|87591.9|87541.9|87594.8|87544.8|87595.4|87545.4|87590.6|87540.6|21
1629261490000|2021-08-18 04:38:10|87594.6|87544.6|87591|87541|87594.6|87544.6|87588.8|87538.8|32
1629261500000|2021-08-18 04:38:20|87590.9|87540.9|87592.3|87542.3|87592.3|87542.3|87590.9|87540.9|18
1629261510000|2021-08-18 04:38:30|87591.9|87541.9|87591.9|87541.9|87592.6|87542.6|87591.4|87541.4|26
1629261520000|2021-08-18 04:38:40|87591.6|87541.6|87594.3|87544.3|87595|87545|87591.6|87541.6|22
1629261530000|2021-08-18 04:38:50|87594.7|87544.7|87589|87539|87594.7|87544.7|87588.8|87538.8|39
1629261540000|2021-08-18 04:39:00|87588.3|87538.3|87589.6|87539.6|87589.6|87539.6|87588.1|87538.1|16
1629261550000|2021-08-18 04:39:10|87590|87540|87589.9|87539.9|87591|87541|87589.1|87539.1|11
1629261560000|2021-08-18 04:39:20|87591.3|87541.3|87589.5|87539.5|87591.7|87541.7|87589.5|87539.5|6
1629261570000|2021-08-18 04:39:30|87589.2|87539.2|87593|87543|87594.5|87544.5|87588.4|87538.4|22
1629261580000|2021-08-18 04:39:40|87593.4|87543.4|87594.1|87544.1|87594.1|87544.1|87591.7|87541.7|6
1629261590000|2021-08-18 04:39:50|87592.3|87542.3|87592.3|87542.3|87593.2|87543.2|87590.5|87540.5|8
1629261600000|2021-08-18 04:40:00|87591.9|87541.9|87591|87541|87592.5|87542.5|87590.9|87540.9|26
1629261610000|2021-08-18 04:40:10|87591.2|87541.2|87589|87539|87591.2|87541.2|87588.9|87538.9|19
1629261620000|2021-08-18 04:40:20|87588.8|87538.8|87589|87539|87589.3|87539.3|87588.2|87538.2|13
1629261630000|2021-08-18 04:40:30|87588.8|87538.8|87588.9|87538.9|87590|87540|87587.3|87537.3|21
1629261640000|2021-08-18 04:40:40|87589|87539|87589.3|87539.3|87589.3|87539.3|87588.4|87538.4|13
1629261650000|2021-08-18 04:40:50|87589.1|87539.1|87589.4|87539.4|87591.6|87541.6|87587.2|87537.2|25
1629261660000|2021-08-18 04:41:00|87589.3|87539.3|87589.3|87539.3|87591.7|87541.7|87588.2|87538.2|24
1629261670000|2021-08-18 04:41:10|87589.2|87539.2|87591.7|87541.7|87592.9|87542.9|87589|87539|47
1629261680000|2021-08-18 04:41:20|87591.8|87541.8|87593.5|87543.5|87593.5|87543.5|87589.4|87539.4|24
1629261690000|2021-08-18 04:41:30|87593.4|87543.4|87590.3|87540.3|87593.4|87543.4|87588.9|87538.9|41
1629261700000|2021-08-18 04:41:40|87590.1|87540.1|87592|87542|87593.6|87543.6|87590.1|87540.1|35
1629261710000|2021-08-18 04:41:50|87590.9|87540.9|87593.2|87543.2|87594.1|87544.1|87590.9|87540.9|32
1629261720000|2021-08-18 04:42:00|87592.2|87542.2|87592.4|87542.4|87593.3|87543.3|87589.9|87539.9|52
1629261730000|2021-08-18 04:42:10|87592.5|87542.5|87592.8|87542.8|87593|87543|87590.6|87540.6|75
1629261740000|2021-08-18 04:42:20|87591.5|87541.5|87591|87541|87593.1|87543.1|87589.4|87539.4|55
1629261750000|2021-08-18 04:42:30|87591.6|87541.6|87591.8|87541.8|87592.9|87542.9|87588.8|87538.8|46
1629261760000|2021-08-18 04:42:40|87590.9|87540.9|87591.3|87541.3|87592.3|87542.3|87588.9|87538.9|45
1629261770000|2021-08-18 04:42:50|87590.5|87540.5|87589.8|87539.8|87591.3|87541.3|87589.1|87539.1|20
1629261780000|2021-08-18 04:43:00|87589.7|87539.7|87591.5|87541.5|87592.5|87542.5|87589.3|87539.3|37
1629261790000|2021-08-18 04:43:10|87592|87542|87591.7|87541.7|87593.4|87543.4|87591.3|87541.3|59
1629261800000|2021-08-18 04:43:20|87592.6|87542.6|87593.1|87543.1|87593.1|87543.1|87590.4|87540.4|23
1629261810000|2021-08-18 04:43:30|87593.7|87543.7|87593.3|87543.3|87595.2|87545.2|87592.4|87542.4|33
1629261820000|2021-08-18 04:43:40|87593.1|87543.1|87587.9|87537.9|87594.5|87544.5|87587|87537|40
1629261830000|2021-08-18 04:43:50|87588.3|87538.3|87588.2|87538.2|87589.1|87539.1|87588|87538|15
1629261840000|2021-08-18 04:44:00|87589.1|87539.1|87587.7|87537.7|87589.7|87539.7|87587.7|87537.7|16
1629261850000|2021-08-18 04:44:10|87587.9|87537.9|87588.2|87538.2|87588.5|87538.5|87587.6|87537.6|9
1629261860000|2021-08-18 04:44:20|87588.7|87538.7|87590.2|87540.2|87590.2|87540.2|87586.8|87536.8|18
1629261870000|2021-08-18 04:44:30|87589.2|87539.2|87589.1|87539.1|87590.8|87540.8|87588.4|87538.4|13
1629261880000|2021-08-18 04:44:40|87589.3|87539.3|87589.4|87539.4|87590.3|87540.3|87588|87538|14
1629261890000|2021-08-18 04:44:50|87589.6|87539.6|87591.9|87541.9|87592.9|87542.9|87587.4|87537.4|31
1629261900000|2021-08-18 04:45:00|87593|87543|87591.9|87541.9|87593|87543|87589.5|87539.5|28
1629261910000|2021-08-18 04:45:10|87592|87542|87590.1|87540.1|87592.7|87542.7|87589.7|87539.7|19
1629261920000|2021-08-18 04:45:20|87590.8|87540.8|87590.8|87540.8|87591.4|87541.4|87589.6|87539.6|18
1629261930000|2021-08-18 04:45:30|87591.2|87541.2|87591|87541|87592.2|87542.2|87590.8|87540.8|18
1629261940000|2021-08-18 04:45:40|87591.4|87541.4|87591.7|87541.7|87591.7|87541.7|87590.3|87540.3|14
1629261950000|2021-08-18 04:45:50|87591.3|87541.3|87591.9|87541.9|87592.2|87542.2|87591.3|87541.3|9
1629261960000|2021-08-18 04:46:00|87591.3|87541.3|87588.1|87538.1|87592.4|87542.4|87588.1|87538.1|23
1629261970000|2021-08-18 04:46:10|87589.7|87539.7|87588.1|87538.1|87589.7|87539.7|87587.5|87537.5|20
1629261980000|2021-08-18 04:46:20|87588.2|87538.2|87587.9|87537.9|87588.3|87538.3|87587.5|87537.5|16
1629261990000|2021-08-18 04:46:30|87588|87538|87588|87538|87588.6|87538.6|87586.6|87536.6|14
1629262000000|2021-08-18 04:46:40|87587.8|87537.8|87589|87539|87589|87539|87586.2|87536.2|30
1629262010000|2021-08-18 04:46:50|87588.8|87538.8|87588.5|87538.5|87590.5|87540.5|87588.2|87538.2|10
1629262020000|2021-08-18 04:47:00|87588.2|87538.2|87588.7|87538.7|87590|87540|87587.1|87537.1|18
1629262030000|2021-08-18 04:47:10|87588.3|87538.3|87589.3|87539.3|87590.2|87540.2|87588.3|87538.3|11
1629262040000|2021-08-18 04:47:20|87588.8|87538.8|87589|87539|87589.8|87539.8|87586.6|87536.6|14
1629262050000|2021-08-18 04:47:30|87588.7|87538.7|87581|87531|87589.1|87539.1|87576.9|87526.9|26
1629262060000|2021-08-18 04:47:40|87582.3|87532.3|87581.7|87531.7|87583.8|87533.8|87579.9|87529.9|14
1629262070000|2021-08-18 04:47:50|87581.9|87531.9|87581.4|87531.4|87582.3|87532.3|87580.4|87530.4|10
1629262080000|2021-08-18 04:48:00|87580|87530|87580.5|87530.5|87581.9|87531.9|87580|87530|15
1629262090000|2021-08-18 04:48:10|87580.3|87530.3|87579.9|87529.9|87582|87532|87579.1|87529.1|13
1629262100000|2021-08-18 04:48:20|87581|87531|87580.8|87530.8|87581.6|87531.6|87580.1|87530.1|15
1629262110000|2021-08-18 04:48:30|87581.7|87531.7|87580|87530|87581.8|87531.8|87580|87530|20
1629262120000|2021-08-18 04:48:40|87579.6|87529.6|87582.5|87532.5|87583|87533|87579.6|87529.6|10
1629262130000|2021-08-18 04:48:50|87580.5|87530.5|87580.9|87530.9|87582|87532|87580.5|87530.5|14
1629262140000|2021-08-18 04:49:00|87580.4|87530.4|87579.9|87529.9|87580.8|87530.8|87578.7|87528.7|10
1629262150000|2021-08-18 04:49:10|87579.6|87529.6|87577.9|87527.9|87581|87531|87577.9|87527.9|32
1629262160000|2021-08-18 04:49:20|87577.8|87527.8|87580|87530|87581.3|87531.3|87577.8|87527.8|24
1629262170000|2021-08-18 04:49:30|87579.6|87529.6|87578.2|87528.2|87579.6|87529.6|87577.8|87527.8|10
1629262180000|2021-08-18 04:49:40|87578.7|87528.7|87578.3|87528.3|87579.4|87529.4|87578.3|87528.3|9
1629262190000|2021-08-18 04:49:50|87578.6|87528.6|87579|87529|87579.2|87529.2|87578.2|87528.2|22
1629262200000|2021-08-18 04:50:00|87579.1|87529.1|87579.8|87529.8|87579.8|87529.8|87577.7|87527.7|23
1629262210000|2021-08-18 04:50:10|87580.1|87530.1|87584.3|87534.3|87587.4|87537.4|87578.9|87528.9|39
1629262220000|2021-08-18 04:50:20|87585.5|87535.5|87585.4|87535.4|87585.8|87535.8|87584.2|87534.2|9
1629262230000|2021-08-18 04:50:30|87585.1|87535.1|87584.5|87534.5|87585.5|87535.5|87584.3|87534.3|26
1629262240000|2021-08-18 04:50:40|87584.6|87534.6|87586.5|87536.5|87587|87537|87583.9|87533.9|13
1629262250000|2021-08-18 04:50:50|87585.5|87535.5|87581.9|87531.9|87588|87538|87581.9|87531.9|38
1629262260000|2021-08-18 04:51:00|87584.1|87534.1|87584.7|87534.7|87585|87535|87581.3|87531.3|37
1629262270000|2021-08-18 04:51:10|87584.9|87534.9|87584.4|87534.4|87584.9|87534.9|87583.6|87533.6|19
1629262280000|2021-08-18 04:51:20|87585|87535|87582.3|87532.3|87585.4|87535.4|87581.2|87531.2|16
1629262290000|2021-08-18 04:51:30|87581.6|87531.6|87584.7|87534.7|87585|87535|87581.6|87531.6|17
1629262300000|2021-08-18 04:51:40|87584.8|87534.8|87585.2|87535.2|87585.2|87535.2|87582.4|87532.4|15
1629262310000|2021-08-18 04:51:50|87585.6|87535.6|87584.5|87534.5|87585.6|87535.6|87584.1|87534.1|19
1629262320000|2021-08-18 04:52:00|87584.3|87534.3|87582.6|87532.6|87584.5|87534.5|87582.6|87532.6|17
1629262330000|2021-08-18 04:52:10|87582.4|87532.4|87583.7|87533.7|87583.7|87533.7|87581.8|87531.8|19
1629262340000|2021-08-18 04:52:20|87583.8|87533.8|87578.9|87528.9|87584.5|87534.5|87578.9|87528.9|16
1629262350000|2021-08-18 04:52:30|87579|87529|87576.6|87526.6|87581.9|87531.9|87575.7|87525.7|27
1629262360000|2021-08-18 04:52:40|87578.1|87528.1|87575.7|87525.7|87578.1|87528.1|87574.3|87524.3|30
1629262370000|2021-08-18 04:52:50|87573.9|87523.9|87575.3|87525.3|87575.9|87525.9|87573.9|87523.9|22
1629262380000|2021-08-18 04:53:00|87575.2|87525.2|87575.8|87525.8|87576.3|87526.3|87575.1|87525.1|15
1629262390000|2021-08-18 04:53:10|87575.9|87525.9|87577.4|87527.4|87577.4|87527.4|87575.2|87525.2|20
1629262400000|2021-08-18 04:53:20|87578|87528|87575|87525|87578|87528|87574.8|87524.8|17
1629262410000|2021-08-18 04:53:30|87575.4|87525.4|87576.9|87526.9|87577.4|87527.4|87575.4|87525.4|21
1629262420000|2021-08-18 04:53:40|87577.3|87527.3|87576.4|87526.4|87577.3|87527.3|87576|87526|9
1629262430000|2021-08-18 04:53:50|87576.8|87526.8|87576.5|87526.5|87577.2|87527.2|87576.1|87526.1|9
1629262440000|2021-08-18 04:54:00|87576.6|87526.6|87576.3|87526.3|87577.7|87527.7|87574.2|87524.2|20
1629262450000|2021-08-18 04:54:10|87576.4|87526.4|87575.9|87525.9|87577.7|87527.7|87574.8|87524.8|21
1629262460000|2021-08-18 04:54:20|87574.8|87524.8|87576.4|87526.4|87577.1|87527.1|87574.8|87524.8|15
1629262470000|2021-08-18 04:54:30|87576.1|87526.1|87576.1|87526.1|87577.2|87527.2|87575.8|87525.8|14
1629262480000|2021-08-18 04:54:40|87576.7|87526.7|87576.1|87526.1|87576.7|87526.7|87575|87525|14
1629262490000|2021-08-18 04:54:50|87575.8|87525.8|87576.2|87526.2|87576.2|87526.2|87574.9|87524.9|13
1629262500000|2021-08-18 04:55:00|87577.2|87527.2|87574.6|87524.6|87577.2|87527.2|87574.1|87524.1|23
1629262510000|2021-08-18 04:55:10|87574.2|87524.2|87574.8|87524.8|87576.7|87526.7|87574.2|87524.2|19
1629262520000|2021-08-18 04:55:20|87575|87525|87575|87525|87576.1|87526.1|87574.6|87524.6|14
1629262530000|2021-08-18 04:55:30|87575.3|87525.3|87575.4|87525.4|87576|87526|87574.4|87524.4|18
1629262540000|2021-08-18 04:55:40|87574.9|87524.9|87575.7|87525.7|87575.8|87525.8|87574.5|87524.5|24
1629262550000|2021-08-18 04:55:50|87575.4|87525.4|87575|87525|87575.7|87525.7|87574.5|87524.5|18
1629262560000|2021-08-18 04:56:00|87574.9|87524.9|87575.5|87525.5|87576.1|87526.1|87574.8|87524.8|18
1629262570000|2021-08-18 04:56:10|87575.3|87525.3|87575|87525|87576.5|87526.5|87574.1|87524.1|26
1629262580000|2021-08-18 04:56:20|87575.5|87525.5|87574.7|87524.7|87576.3|87526.3|87573.5|87523.5|17
1629262590000|2021-08-18 04:56:30|87574.9|87524.9|87574.5|87524.5|87575.1|87525.1|87573.5|87523.5|26
1629262600000|2021-08-18 04:56:40|87574.3|87524.3|87574.5|87524.5|87577.9|87527.9|87573.3|87523.3|27
1629262610000|2021-08-18 04:56:50|87575.6|87525.6|87572.1|87522.1|87575.6|87525.6|87572.1|87522.1|18
1629262620000|2021-08-18 04:57:00|87572.2|87522.2|87569.6|87519.6|87573.2|87523.2|87568.4|87518.4|44
1629262630000|2021-08-18 04:57:10|87568.9|87518.9|87569.4|87519.4|87570.4|87520.4|87568.3|87518.3|24
1629262640000|2021-08-18 04:57:20|87569|87519|87568.8|87518.8|87572.2|87522.2|87568.3|87518.3|27
1629262650000|2021-08-18 04:57:30|87568.5|87518.5|87566.7|87516.7|87568.5|87518.5|87564.6|87514.6|35
1629262660000|2021-08-18 04:57:40|87566.9|87516.9|87567.5|87517.5|87569|87519|87566.9|87516.9|39
1629262670000|2021-08-18 04:57:50|87567.4|87517.4|87569|87519|87569.3|87519.3|87567.3|87517.3|29
1629262680000|2021-08-18 04:58:00|87568.9|87518.9|87569.3|87519.3|87570.8|87520.8|87568.8|87518.8|24
1629262690000|2021-08-18 04:58:10|87569|87519|87568.6|87518.6|87569.6|87519.6|87567.7|87517.7|31
1629262700000|2021-08-18 04:58:20|87568.5|87518.5|87567.6|87517.6|87569.8|87519.8|87567.6|87517.6|30
1629262710000|2021-08-18 04:58:30|87567.4|87517.4|87566.5|87516.5|87567.4|87517.4|87565.5|87515.5|30
1629262720000|2021-08-18 04:58:40|87566.2|87516.2|87564.2|87514.2|87566.3|87516.3|87563.6|87513.6|21
1629262730000|2021-08-18 04:58:50|87564.3|87514.3|87564.7|87514.7|87565.9|87515.9|87564.3|87514.3|30
1629262740000|2021-08-18 04:59:00|87564.6|87514.6|87565.4|87515.4|87565.6|87515.6|87563.4|87513.4|31
1629262750000|2021-08-18 04:59:10|87564.5|87514.5|87568.4|87518.4|87569.9|87519.9|87564.5|87514.5|32
1629262760000|2021-08-18 04:59:20|87568.1|87518.1|87569.2|87519.2|87569.5|87519.5|87566.8|87516.8|28
1629262770000|2021-08-18 04:59:30|87568.9|87518.9|87573.3|87523.3|87574|87524|87568.1|87518.1|27
1629262780000|2021-08-18 04:59:40|87573.7|87523.7|87572.6|87522.6|87573.7|87523.7|87571.8|87521.8|32
1629262790000|2021-08-18 04:59:50|87572.5|87522.5|87573.5|87523.5|87575.2|87525.2|87572.3|87522.3|34
1629262800000|2021-08-18 05:00:00|87573.4|87523.4|87576.4|87526.4|87578.6|87528.6|87573.4|87523.4|66
1629262810000|2021-08-18 05:00:10|87576.5|87526.5|87574.9|87524.9|87577.6|87527.6|87573.7|87523.7|50
1629262820000|2021-08-18 05:00:20|87574.7|87524.7|87572.9|87522.9|87576.2|87526.2|87571.6|87521.6|76
1629262830000|2021-08-18 05:00:30|87573.7|87523.7|87577.7|87527.7|87578.5|87528.5|87573.3|87523.3|72
1629262840000|2021-08-18 05:00:40|87577.5|87527.5|87580.2|87530.2|87584|87534|87575.8|87525.8|62
1629262850000|2021-08-18 05:00:50|87581.2|87531.2|87583.6|87533.6|87584.3|87534.3|87580.4|87530.4|68
1629262860000|2021-08-18 05:01:00|87583.5|87533.5|87581.3|87531.3|87588.3|87538.3|87580|87530|66
1629262870000|2021-08-18 05:01:10|87581.6|87531.6|87581.3|87531.3|87586|87536|87579.7|87529.7|61
1629262880000|2021-08-18 05:01:20|87581.1|87531.1|87577.6|87527.6|87583.7|87533.7|87576.2|87526.2|66
1629262890000|2021-08-18 05:01:30|87577.9|87527.9|87576.8|87526.8|87581.7|87531.7|87575.8|87525.8|66
1629262900000|2021-08-18 05:01:40|87578.6|87528.6|87574.4|87524.4|87578.8|87528.8|87574.2|87524.2|33
1629262910000|2021-08-18 05:01:50|87574.7|87524.7|87577.1|87527.1|87580.1|87530.1|87573.8|87523.8|71
1629262920000|2021-08-18 05:02:00|87576.7|87526.7|87580.9|87530.9|87580.9|87530.9|87575.3|87525.3|57
1629262930000|2021-08-18 05:02:10|87581.8|87531.8|87581.5|87531.5|87583.6|87533.6|87579|87529|65
1629262940000|2021-08-18 05:02:20|87581.4|87531.4|87581.8|87531.8|87583.7|87533.7|87580.5|87530.5|52
1629262950000|2021-08-18 05:02:30|87581.7|87531.7|87582.9|87532.9|87585.6|87535.6|87581.3|87531.3|43
1629262960000|2021-08-18 05:02:40|87583.1|87533.1|87576|87526|87584.3|87534.3|87575.6|87525.6|40
1629262970000|2021-08-18 05:02:50|87576.3|87526.3|87576.6|87526.6|87578.7|87528.7|87574.6|87524.6|26
1629262980000|2021-08-18 05:03:00|87576|87526|87576.4|87526.4|87578.3|87528.3|87575.6|87525.6|42
1629262990000|2021-08-18 05:03:10|87576.3|87526.3|87573|87523|87576.3|87526.3|87565.6|87515.6|61
1629263000000|2021-08-18 05:03:20|87572.9|87522.9|87567.8|87517.8|87573.1|87523.1|87566.1|87516.1|55
1629263010000|2021-08-18 05:03:30|87568|87518|87566.8|87516.8|87568|87518|87565.7|87515.7|35
1629263020000|2021-08-18 05:03:40|87566.4|87516.4|87567.8|87517.8|87568.7|87518.7|87565.7|87515.7|11
1629263030000|2021-08-18 05:03:50|87567.9|87517.9|87570|87520|87571.1|87521.1|87567.9|87517.9|32
1629263040000|2021-08-18 05:04:00|87570.4|87520.4|87568.6|87518.6|87570.4|87520.4|87568.3|87518.3|33
1629263050000|2021-08-18 05:04:10|87568.5|87518.5|87566|87516|87571.1|87521.1|87564.5|87514.5|67
1629263060000|2021-08-18 05:04:20|87566.9|87516.9|87566.2|87516.2|87567|87517|87564.9|87514.9|35
1629263070000|2021-08-18 05:04:30|87565.9|87515.9|87568.1|87518.1|87569.5|87519.5|87565.9|87515.9|49
1629263080000|2021-08-18 05:04:40|87568.2|87518.2|87575.7|87525.7|87575.9|87525.9|87567.9|87517.9|72
1629263090000|2021-08-18 05:04:50|87576.7|87526.7|87572.5|87522.5|87578.7|87528.7|87572.5|87522.5|73
1629263100000|2021-08-18 05:05:00|87573.9|87523.9|87576.1|87526.1|87576.8|87526.8|87573.2|87523.2|76
1629263110000|2021-08-18 05:05:10|87576.4|87526.4|87577|87527|87577.8|87527.8|87574.2|87524.2|71
1629263120000|2021-08-18 05:05:20|87577.1|87527.1|87577.1|87527.1|87578.9|87528.9|87574.2|87524.2|77
1629263130000|2021-08-18 05:05:30|87577|87527|87578.5|87528.5|87579.1|87529.1|87574.1|87524.1|64
1629263140000|2021-08-18 05:05:40|87578.4|87528.4|87576.7|87526.7|87578.5|87528.5|87575.1|87525.1|46
1629263150000|2021-08-18 05:05:50|87576.2|87526.2|87576.6|87526.6|87577.6|87527.6|87575.4|87525.4|50
1629263160000|2021-08-18 05:06:00|87574.9|87524.9|87575.6|87525.6|87578.3|87528.3|87574.1|87524.1|61
1629263170000|2021-08-18 05:06:10|87576.4|87526.4|87576.3|87526.3|87578.6|87528.6|87574.6|87524.6|57
1629263180000|2021-08-18 05:06:20|87576.5|87526.5|87578.7|87528.7|87581.5|87531.5|87576.5|87526.5|63
1629263190000|2021-08-18 05:06:30|87578.2|87528.2|87581|87531|87581.5|87531.5|87578|87528|13
1629263200000|2021-08-18 05:06:40|87580.1|87530.1|87577.5|87527.5|87581.4|87531.4|87575.1|87525.1|67
1629263210000|2021-08-18 05:06:50|87576.9|87526.9|87570.7|87520.7|87580.4|87530.4|87570.5|87520.5|55
1629263220000|2021-08-18 05:07:00|87570.6|87520.6|87588.2|87538.2|87593.8|87543.8|87568.8|87518.8|35
1629263230000|2021-08-18 05:07:10|87587|87537|87576.9|87526.9|87591.4|87541.4|87571.5|87521.5|67
1629263240000|2021-08-18 05:07:20|87576|87526|87574.3|87524.3|87577.1|87527.1|87572.8|87522.8|59
1629263250000|2021-08-18 05:07:30|87574.2|87524.2|87576.8|87526.8|87578.3|87528.3|87573.9|87523.9|56
1629263260000|2021-08-18 05:07:40|87576.3|87526.3|87577.6|87527.6|87578|87528|87575.1|87525.1|59
1629263270000|2021-08-18 05:07:50|87577.8|87527.8|87576.8|87526.8|87577.8|87527.8|87574.5|87524.5|61
1629263280000|2021-08-18 05:08:00|87575.8|87525.8|87571.9|87521.9|87576.9|87526.9|87571.4|87521.4|61
1629263290000|2021-08-18 05:08:10|87571.8|87521.8|87573.8|87523.8|87573.9|87523.9|87571.8|87521.8|11
1629263300000|2021-08-18 05:08:20|87563.4|87513.4|87566.5|87516.5|87566.9|87516.9|87562.1|87512.1|67
1629263310000|2021-08-18 05:08:30|87566.4|87516.4|87568.4|87518.4|87570.7|87520.7|87565|87515|76
1629263320000|2021-08-18 05:08:40|87568.3|87518.3|87566.5|87516.5|87569.1|87519.1|87564|87514|73
1629263330000|2021-08-18 05:08:50|87566.2|87516.2|87560.2|87510.2|87566.9|87516.9|87555.5|87505.5|69
1629263340000|2021-08-18 05:09:00|87560.6|87510.6|87560.5|87510.5|87563.2|87513.2|87558.7|87508.7|54
1629263350000|2021-08-18 05:09:10|87560.6|87510.6|87558.3|87508.3|87561.1|87511.1|87555.5|87505.5|56
1629263360000|2021-08-18 05:09:20|87558.4|87508.4|87559.1|87509.1|87560.5|87510.5|87556.6|87506.6|72
1629263370000|2021-08-18 05:09:30|87559|87509|87557.5|87507.5|87559.7|87509.7|87556.8|87506.8|63
1629263380000|2021-08-18 05:09:40|87558|87508|87558|87508|87560.5|87510.5|87556.4|87506.4|75
1629263390000|2021-08-18 05:09:50|87558.4|87508.4|87557.7|87507.7|87558.4|87508.4|87555.6|87505.6|70
1629263400000|2021-08-18 05:10:00|87558|87508|87564.9|87514.9|87565.3|87515.3|87557.7|87507.7|53
1629263410000|2021-08-18 05:10:10|87564|87514|87564.2|87514.2|87568|87518|87562.2|87512.2|44
1629263420000|2021-08-18 05:10:20|87564.1|87514.1|87564.4|87514.4|87564.4|87514.4|87561.8|87511.8|44
1629263430000|2021-08-18 05:10:30|87564.2|87514.2|87566.3|87516.3|87567.8|87517.8|87564.2|87514.2|44
1629263440000|2021-08-18 05:10:40|87565.6|87515.6|87565.5|87515.5|87566.7|87516.7|87564.5|87514.5|54
1629263450000|2021-08-18 05:10:50|87565.4|87515.4|87556.3|87506.3|87567|87517|87543.3|87493.3|71
1629263460000|2021-08-18 05:11:00|87555.7|87505.7|87558.4|87508.4|87559.9|87509.9|87555.7|87505.7|30
1629263470000|2021-08-18 05:11:10|87558.2|87508.2|87558.7|87508.7|87559.5|87509.5|87556.3|87506.3|36
1629263480000|2021-08-18 05:11:20|87559.1|87509.1|87551.7|87501.7|87564.3|87514.3|87551.7|87501.7|40
1629263490000|2021-08-18 05:11:30|87552.2|87502.2|87552.7|87502.7|87554.1|87504.1|87551.3|87501.3|25
1629263500000|2021-08-18 05:11:40|87552.5|87502.5|87552.9|87502.9|87554|87504|87551.5|87501.5|28
1629263510000|2021-08-18 05:11:50|87552.5|87502.5|87557.8|87507.8|87558|87508|87552.5|87502.5|23
1629263520000|2021-08-18 05:12:00|87556.4|87506.4|87557|87507|87558|87508|87555.2|87505.2|51
1629263530000|2021-08-18 05:12:10|87557.1|87507.1|87555.4|87505.4|87557.4|87507.4|87554.5|87504.5|62
1629263540000|2021-08-18 05:12:20|87555.3|87505.3|87555.7|87505.7|87557.6|87507.6|87555|87505|66
1629263550000|2021-08-18 05:12:30|87556|87506|87556.4|87506.4|87557.7|87507.7|87554.8|87504.8|51
1629263560000|2021-08-18 05:12:40|87558|87508|87555|87505|87558.4|87508.4|87555|87505|71
1629263570000|2021-08-18 05:12:50|87552.7|87502.7|87553.3|87503.3|87555.8|87505.8|87552.5|87502.5|68
1629263580000|2021-08-18 05:13:00|87551.3|87501.3|87551.2|87501.2|87553.3|87503.3|87550.4|87500.4|49
1629263590000|2021-08-18 05:13:10|87551.4|87501.4|87551.6|87501.6|87553.4|87503.4|87551.4|87501.4|39
1629263600000|2021-08-18 05:13:20|87551.9|87501.9|87551.3|87501.3|87552.4|87502.4|87550.4|87500.4|58
1629263610000|2021-08-18 05:13:30|87550.9|87500.9|87552.8|87502.8|87555|87505|87534.6|87484.6|50
1629263620000|2021-08-18 05:13:40|87553.7|87503.7|87556.4|87506.4|87556.8|87506.8|87553.6|87503.6|45
1629263630000|2021-08-18 05:13:50|87555.5|87505.5|87547.3|87497.3|87555.5|87505.5|87547.3|87497.3|41
1629263640000|2021-08-18 05:14:00|87548|87498|87547.7|87497.7|87549.9|87499.9|87546.8|87496.8|26
1629263650000|2021-08-18 05:14:10|87547.6|87497.6|87548.4|87498.4|87549.2|87499.2|87547.5|87497.5|37
1629263660000|2021-08-18 05:14:20|87548.5|87498.5|87547.7|87497.7|87549.2|87499.2|87546.8|87496.8|68
1629263670000|2021-08-18 05:14:30|87548.2|87498.2|87549.6|87499.6|87550|87500|87547.3|87497.3|73
1629263680000|2021-08-18 05:14:40|87548.4|87498.4|87547.9|87497.9|87551.6|87501.6|87547.4|87497.4|64
1629263690000|2021-08-18 05:14:50|87547.4|87497.4|87549.4|87499.4|87549.4|87499.4|87547.4|87497.4|30
1629263700000|2021-08-18 05:15:00|87548.9|87498.9|87548|87498|87548.9|87498.9|87547.2|87497.2|16
1629263710000|2021-08-18 05:15:10|87547.7|87497.7|87549|87499|87550.7|87500.7|87547.7|87497.7|22
1629263720000|2021-08-18 05:15:20|87548.8|87498.8|87549|87499|87550.6|87500.6|87548.5|87498.5|60
1629263730000|2021-08-18 05:15:30|87549.2|87499.2|87555.1|87505.1|87555.1|87505.1|87548.2|87498.2|59
1629263740000|2021-08-18 05:15:40|87554.8|87504.8|87554.8|87504.8|87557|87507|87544.3|87494.3|53
1629263750000|2021-08-18 05:15:50|87556|87506|87557.1|87507.1|87557.4|87507.4|87554.5|87504.5|58
1629263760000|2021-08-18 05:16:00|87556.9|87506.9|87555.6|87505.6|87556.9|87506.9|87554.1|87504.1|63
1629263770000|2021-08-18 05:16:10|87556|87506|87555.6|87505.6|87558.1|87508.1|87553.7|87503.7|56
1629263780000|2021-08-18 05:16:20|87555.8|87505.8|87553.4|87503.4|87555.9|87505.9|87553.4|87503.4|19
1629263790000|2021-08-18 05:16:30|87553.3|87503.3|87558.2|87508.2|87560|87510|87552.5|87502.5|28
1629263800000|2021-08-18 05:16:40|87559.6|87509.6|87559.2|87509.2|87560.7|87510.7|87557.8|87507.8|21
1629263810000|2021-08-18 05:16:50|87559.6|87509.6|87562.2|87512.2|87562.6|87512.6|87558.5|87508.5|34
1629263820000|2021-08-18 05:17:00|87562.4|87512.4|87564.1|87514.1|87566|87516|87561.9|87511.9|41
1629263830000|2021-08-18 05:17:10|87564.6|87514.6|87566.3|87516.3|87566.3|87516.3|87563|87513|59
1629263840000|2021-08-18 05:17:20|87565.9|87515.9|87564.8|87514.8|87566.3|87516.3|87564.6|87514.6|55
1629263850000|2021-08-18 05:17:30|87565|87515|87565.2|87515.2|87565.9|87515.9|87564|87514|60
1629263860000|2021-08-18 05:17:40|87565.5|87515.5|87563.9|87513.9|87566.5|87516.5|87563.4|87513.4|22
1629263870000|2021-08-18 05:17:50|87563.7|87513.7|87564.2|87514.2|87565.5|87515.5|87562.1|87512.1|45
1629263880000|2021-08-18 05:18:00|87563.8|87513.8|87565.3|87515.3|87566.9|87516.9|87563.8|87513.8|40
1629263890000|2021-08-18 05:18:10|87565.4|87515.4|87566|87516|87567.2|87517.2|87565.3|87515.3|31
1629263900000|2021-08-18 05:18:20|87565.9|87515.9|87567.2|87517.2|87567.2|87517.2|87565.4|87515.4|47
1629263910000|2021-08-18 05:18:30|87567.3|87517.3|87569.2|87519.2|87569.2|87519.2|87564.6|87514.6|48
1629263920000|2021-08-18 05:18:40|87568.3|87518.3|87567.1|87517.1|87568.8|87518.8|87566.9|87516.9|23
1629263930000|2021-08-18 05:18:50|87566.9|87516.9|87567.8|87517.8|87568.6|87518.6|87565.8|87515.8|72
1629263940000|2021-08-18 05:19:00|87568.1|87518.1|87564.7|87514.7|87573.3|87523.3|87564.6|87514.6|72
1629263950000|2021-08-18 05:19:10|87565|87515|87566.4|87516.4|87567|87517|87564.1|87514.1|71
1629263960000|2021-08-18 05:19:20|87566.9|87516.9|87568|87518|87568.7|87518.7|87565.8|87515.8|47
1629263970000|2021-08-18 05:19:30|87568.3|87518.3|87569.1|87519.1|87571.1|87521.1|87566.7|87516.7|66
1629263980000|2021-08-18 05:19:40|87569.7|87519.7|87570.7|87520.7|87571.6|87521.6|87569.4|87519.4|61
1629263990000|2021-08-18 05:19:50|87570|87520|87573.8|87523.8|87574.6|87524.6|87570|87520|60
1629264000000|2021-08-18 05:20:00|87573.9|87523.9|87574.7|87524.7|87575.3|87525.3|87572|87522|45
1629264010000|2021-08-18 05:20:10|87574.8|87524.8|87574.5|87524.5|87575.9|87525.9|87574|87524|50
1629264020000|2021-08-18 05:20:20|87574.7|87524.7|87573.7|87523.7|87575.3|87525.3|87568.6|87518.6|64
1629264030000|2021-08-18 05:20:30|87573.8|87523.8|87573.1|87523.1|87574.9|87524.9|87572|87522|61
1629264040000|2021-08-18 05:20:40|87572.5|87522.5|87574.6|87524.6|87574.7|87524.7|87571.9|87521.9|65
1629264050000|2021-08-18 05:20:50|87574.7|87524.7|87575.1|87525.1|87576|87526|87574.5|87524.5|52
1629264060000|2021-08-18 05:21:00|87575.6|87525.6|87578.5|87528.5|87579.5|87529.5|87574.3|87524.3|52
1629264070000|2021-08-18 05:21:10|87578.1|87528.1|87577.6|87527.6|87579.9|87529.9|87577.3|87527.3|33
1629264080000|2021-08-18 05:21:20|87577.5|87527.5|87579.3|87529.3|87580.4|87530.4|87577.5|87527.5|57
1629264090000|2021-08-18 05:21:30|87579.1|87529.1|87578.2|87528.2|87583.2|87533.2|87576.1|87526.1|68
1629264100000|2021-08-18 05:21:40|87579.4|87529.4|87579.6|87529.6|87581.4|87531.4|87575.5|87525.5|67
1629264110000|2021-08-18 05:21:50|87579.2|87529.2|87577|87527|87579.8|87529.8|87575|87525|48
1629264120000|2021-08-18 05:22:00|87577.2|87527.2|87576.9|87526.9|87581.2|87531.2|87574.7|87524.7|68
1629264130000|2021-08-18 05:22:10|87575.4|87525.4|87573.4|87523.4|87578.6|87528.6|87572|87522|71
1629264140000|2021-08-18 05:22:20|87573|87523|87574.3|87524.3|87577.5|87527.5|87571|87521|77
1629264150000|2021-08-18 05:22:30|87575.6|87525.6|87575.6|87525.6|87578|87528|87573.8|87523.8|70
1629264160000|2021-08-18 05:22:40|87575.5|87525.5|87575.3|87525.3|87577.5|87527.5|87574.3|87524.3|70
1629264170000|2021-08-18 05:22:50|87576.7|87526.7|87576.9|87526.9|87580.1|87530.1|87573.8|87523.8|67
1629264180000|2021-08-18 05:23:00|87576.7|87526.7|87576.2|87526.2|87577.9|87527.9|87573.9|87523.9|66
1629264190000|2021-08-18 05:23:10|87576.8|87526.8|87575.5|87525.5|87577.5|87527.5|87573.2|87523.2|69
1629264200000|2021-08-18 05:23:20|87575.4|87525.4|87574.2|87524.2|87576.7|87526.7|87573.6|87523.6|63
1629264210000|2021-08-18 05:23:30|87574.1|87524.1|87576.1|87526.1|87578.2|87528.2|87574.1|87524.1|53
1629264220000|2021-08-18 05:23:40|87576|87526|87583.1|87533.1|87583.1|87533.1|87575.6|87525.6|67
1629264230000|2021-08-18 05:23:50|87582.3|87532.3|87580.1|87530.1|87582.8|87532.8|87576.5|87526.5|36
1629264240000|2021-08-18 05:24:00|87580.3|87530.3|87577.7|87527.7|87581.6|87531.6|87576|87526|72
1629264250000|2021-08-18 05:24:10|87577.8|87527.8|87578.9|87528.9|87581.1|87531.1|87575.7|87525.7|76
1629264260000|2021-08-18 05:24:20|87579.1|87529.1|87576.3|87526.3|87583.1|87533.1|87574.5|87524.5|67
1629264270000|2021-08-18 05:24:30|87576|87526|87573.3|87523.3|87577.4|87527.4|87571.9|87521.9|71
1629264280000|2021-08-18 05:24:40|87573.6|87523.6|87571.9|87521.9|87574.2|87524.2|87570.2|87520.2|75
1629264290000|2021-08-18 05:24:50|87572.1|87522.1|87572.2|87522.2|87573.4|87523.4|87571.5|87521.5|66
1629264300000|2021-08-18 05:25:00|87573|87523|87574.5|87524.5|87576.4|87526.4|87573|87523|65
1629264310000|2021-08-18 05:25:10|87574.2|87524.2|87577.3|87527.3|87578.6|87528.6|87573.9|87523.9|75
1629264320000|2021-08-18 05:25:20|87577.9|87527.9|87573.5|87523.5|87577.9|87527.9|87572|87522|69
1629264330000|2021-08-18 05:25:30|87574.3|87524.3|87576.8|87526.8|87579.4|87529.4|87572.6|87522.6|67
1629264340000|2021-08-18 05:25:40|87577.9|87527.9|87579.2|87529.2|87581.6|87531.6|87576.3|87526.3|67
1629264350000|2021-08-18 05:25:50|87577.8|87527.8|87581.2|87531.2|87581.6|87531.6|87577.8|87527.8|72
1629264360000|2021-08-18 05:26:00|87579.4|87529.4|87579.2|87529.2|87581.3|87531.3|87577.9|87527.9|52
1629264370000|2021-08-18 05:26:10|87578.2|87528.2|87576.5|87526.5|87582.4|87532.4|87576.5|87526.5|47
1629264380000|2021-08-18 05:26:20|87580.4|87530.4|87582.3|87532.3|87583.1|87533.1|87578.4|87528.4|70
1629264390000|2021-08-18 05:26:30|87581.7|87531.7|87580.3|87530.3|87583|87533|87578.2|87528.2|67
1629264400000|2021-08-18 05:26:40|87580.1|87530.1|87579.8|87529.8|87581.9|87531.9|87579.6|87529.6|5
1629264410000|2021-08-18 05:26:50|87580.1|87530.1|87579.2|87529.2|87580.4|87530.4|87579|87529|12
1629264420000|2021-08-18 05:27:00|87579.5|87529.5|87581.7|87531.7|87581.7|87531.7|87579.5|87529.5|14
1629264430000|2021-08-18 05:27:10|87580|87530|87581|87531|87581.9|87531.9|87580|87530|5
1629264440000|2021-08-18 05:27:20|87581.3|87531.3|87580.1|87530.1|87581.3|87531.3|87577.4|87527.4|39
1629264450000|2021-08-18 05:27:30|87579.5|87529.5|87576.8|87526.8|87579.5|87529.5|87576.4|87526.4|72
1629264460000|2021-08-18 05:27:40|87576.2|87526.2|87578.3|87528.3|87580.5|87530.5|87574.8|87524.8|66
1629264470000|2021-08-18 05:27:50|87578.6|87528.6|87579.5|87529.5|87579.6|87529.6|87578.1|87528.1|58
1629264480000|2021-08-18 05:28:00|87579.4|87529.4|87577.6|87527.6|87579.4|87529.4|87574.3|87524.3|65
1629264490000|2021-08-18 05:28:10|87577.9|87527.9|87580.5|87530.5|87581.1|87531.1|87577.8|87527.8|19
1629264500000|2021-08-18 05:28:20|87580.6|87530.6|87576.6|87526.6|87580.8|87530.8|87576.1|87526.1|62
1629264510000|2021-08-18 05:28:30|87576.9|87526.9|87576.8|87526.8|87578.3|87528.3|87575.6|87525.6|26
1629264520000|2021-08-18 05:28:40|87576.6|87526.6|87575|87525|87577.4|87527.4|87571.2|87521.2|44
1629264530000|2021-08-18 05:28:50|87573.9|87523.9|87574.7|87524.7|87577.5|87527.5|87571.7|87521.7|77
1629264540000|2021-08-18 05:29:00|87574.1|87524.1|87576.6|87526.6|87578.2|87528.2|87571.2|87521.2|75
1629264550000|2021-08-18 05:29:10|87577|87527|87573.4|87523.4|87577.6|87527.6|87572.1|87522.1|67
1629264560000|2021-08-18 05:29:20|87574|87524|87570.2|87520.2|87574.5|87524.5|87569.4|87519.4|70
1629264570000|2021-08-18 05:29:30|87569.9|87519.9|87569.7|87519.7|87572.9|87522.9|87569.7|87519.7|69
1629264580000|2021-08-18 05:29:40|87570.4|87520.4|87568.1|87518.1|87574.5|87524.5|87568.1|87518.1|74
1629264590000|2021-08-18 05:29:50|87570.6|87520.6|87570.4|87520.4|87575.7|87525.7|87569.1|87519.1|73
1629264600000|2021-08-18 05:30:00|87571|87521|87568|87518|87575.4|87525.4|87567|87517|75
1629264610000|2021-08-18 05:30:10|87568.6|87518.6|87569.3|87519.3|87570.1|87520.1|87565.3|87515.3|73
1629264620000|2021-08-18 05:30:20|87568.9|87518.9|87571.4|87521.4|87579|87529|87566.4|87516.4|76
1629264630000|2021-08-18 05:30:30|87571.8|87521.8|87574.9|87524.9|87577.6|87527.6|87568.5|87518.5|73
1629264640000|2021-08-18 05:30:40|87574.6|87524.6|87572.9|87522.9|87575.5|87525.5|87572.1|87522.1|69
1629264650000|2021-08-18 05:30:50|87572.8|87522.8|87569.8|87519.8|87574.5|87524.5|87567.4|87517.4|67
1629264660000|2021-08-18 05:31:00|87570|87520|87577.8|87527.8|87580|87530|87567.7|87517.7|73
1629264670000|2021-08-18 05:31:10|87578.7|87528.7|87578.3|87528.3|87581.4|87531.4|87575.8|87525.8|68
1629264680000|2021-08-18 05:31:20|87578.2|87528.2|87582.4|87532.4|87582.8|87532.8|87578|87528|67
1629264690000|2021-08-18 05:31:30|87582.8|87532.8|87584.7|87534.7|87584.9|87534.9|87580.9|87530.9|66
1629264700000|2021-08-18 05:31:40|87584.2|87534.2|87581.4|87531.4|87584.9|87534.9|87580.1|87530.1|66
1629264710000|2021-08-18 05:31:50|87580.9|87530.9|87581.4|87531.4|87582|87532|87577|87527|58
1629264720000|2021-08-18 05:32:00|87581.9|87531.9|87581.7|87531.7|87583.2|87533.2|87578.5|87528.5|27
1629264730000|2021-08-18 05:32:10|87581.9|87531.9|87582.2|87532.2|87582.4|87532.4|87581.1|87531.1|34
1629264740000|2021-08-18 05:32:20|87581.9|87531.9|87582.7|87532.7|87583.2|87533.2|87581.9|87531.9|15
1629264750000|2021-08-18 05:32:30|87582.9|87532.9|87582.5|87532.5|87583.8|87533.8|87582.5|87532.5|12
1629264760000|2021-08-18 05:32:40|87582.9|87532.9|87579.6|87529.6|87583|87533|87579.4|87529.4|31
1629264770000|2021-08-18 05:32:50|87580.9|87530.9|87581.2|87531.2|87583.5|87533.5|87580.4|87530.4|35
1629264780000|2021-08-18 05:33:00|87581.5|87531.5|87582.9|87532.9|87583|87533|87580.8|87530.8|33
1629264790000|2021-08-18 05:33:10|87582.5|87532.5|87581.7|87531.7|87583|87533|87581.5|87531.5|25
1629264800000|2021-08-18 05:33:20|87581.6|87531.6|87577.1|87527.1|87581.6|87531.6|87574.7|87524.7|39
1629264810000|2021-08-18 05:33:30|87577|87527|87578.2|87528.2|87578.2|87528.2|87577|87527|28
1629264820000|2021-08-18 05:33:40|87577.6|87527.6|87577.7|87527.7|87578|87528|87576.4|87526.4|15
1629264830000|2021-08-18 05:33:50|87578|87528|87575.6|87525.6|87578|87528|87574.5|87524.5|21
1629264840000|2021-08-18 05:34:00|87574.8|87524.8|87574.9|87524.9|87576.4|87526.4|87574.4|87524.4|19
1629264850000|2021-08-18 05:34:10|87574.7|87524.7|87578|87528|87578|87528|87573.4|87523.4|32
1629264860000|2021-08-18 05:34:20|87576.8|87526.8|87577|87527|87577.6|87527.6|87576.7|87526.7|19
1629264870000|2021-08-18 05:34:30|87577.6|87527.6|87567.5|87517.5|87577.6|87527.6|87566.4|87516.4|27
1629264880000|2021-08-18 05:34:40|87568.2|87518.2|87571.8|87521.8|87572.2|87522.2|87568.2|87518.2|32
1629264890000|2021-08-18 05:34:50|87572|87522|87572|87522|87572.6|87522.6|87571|87521|20
1629264900000|2021-08-18 05:35:00|87571.7|87521.7|87571.3|87521.3|87572.2|87522.2|87570.9|87520.9|19
1629264910000|2021-08-18 05:35:10|87571.2|87521.2|87569.6|87519.6|87571.2|87521.2|87568.8|87518.8|27
1629264920000|2021-08-18 05:35:20|87569.8|87519.8|87567.8|87517.8|87570.8|87520.8|87567.7|87517.7|28
1629264930000|2021-08-18 05:35:30|87568|87518|87569.3|87519.3|87569.3|87519.3|87567.3|87517.3|18
1629264940000|2021-08-18 05:35:40|87569.2|87519.2|87569|87519|87570.1|87520.1|87567.9|87517.9|22
1629264950000|2021-08-18 05:35:50|87568.6|87518.6|87568.3|87518.3|87568.7|87518.7|87567.8|87517.8|34
1629264960000|2021-08-18 05:36:00|87567.8|87517.8|87566.8|87516.8|87568.4|87518.4|87566.4|87516.4|27
1629264970000|2021-08-18 05:36:10|87565.9|87515.9|87567|87517|87567.9|87517.9|87565.8|87515.8|28
1629264980000|2021-08-18 05:36:20|87567.6|87517.6|87565.9|87515.9|87567.7|87517.7|87565.9|87515.9|14
1629264990000|2021-08-18 05:36:30|87566.4|87516.4|87567.1|87517.1|87568.4|87518.4|87566.1|87516.1|33
1629265000000|2021-08-18 05:36:40|87567.2|87517.2|87558.6|87508.6|87567.2|87517.2|87557.7|87507.7|37
1629265010000|2021-08-18 05:36:50|87558.8|87508.8|87558.9|87508.9|87559.6|87509.6|87558.5|87508.5|18
1629265020000|2021-08-18 05:37:00|87558.8|87508.8|87559.1|87509.1|87560|87510|87558.3|87508.3|22
1629265030000|2021-08-18 05:37:10|87559.3|87509.3|87559.4|87509.4|87559.8|87509.8|87558|87508|20
1629265040000|2021-08-18 05:37:20|87558.8|87508.8|87558.1|87508.1|87559.6|87509.6|87558|87508|18
1629265050000|2021-08-18 05:37:30|87558.4|87508.4|87559.1|87509.1|87560.2|87510.2|87557.5|87507.5|18
1629265060000|2021-08-18 05:37:40|87558.6|87508.6|87559.3|87509.3|87560.2|87510.2|87558.5|87508.5|20
1629265070000|2021-08-18 05:37:50|87559.1|87509.1|87560.6|87510.6|87561.4|87511.4|87558.7|87508.7|30
1629265080000|2021-08-18 05:38:00|87560.4|87510.4|87557.9|87507.9|87560.6|87510.6|87557.4|87507.4|20
1629265090000|2021-08-18 05:38:10|87558|87508|87556.8|87506.8|87558.8|87508.8|87556.7|87506.7|11
1629265100000|2021-08-18 05:38:20|87557|87507|87557|87507|87557.4|87507.4|87556.5|87506.5|17
1629265110000|2021-08-18 05:38:30|87558.4|87508.4|87557.5|87507.5|87558.8|87508.8|87557.2|87507.2|23
1629265120000|2021-08-18 05:38:40|87557.3|87507.3|87556.9|87506.9|87558.3|87508.3|87556.6|87506.6|24
1629265130000|2021-08-18 05:38:50|87556.7|87506.7|87556.2|87506.2|87557.3|87507.3|87556.1|87506.1|18
1629265140000|2021-08-18 05:39:00|87556.3|87506.3|87555.3|87505.3|87556.3|87506.3|87553.6|87503.6|20
1629265150000|2021-08-18 05:39:10|87555.4|87505.4|87550.9|87500.9|87555.4|87505.4|87549.9|87499.9|39
1629265160000|2021-08-18 05:39:20|87550.7|87500.7|87554.5|87504.5|87554.5|87504.5|87550.3|87500.3|20
1629265170000|2021-08-18 05:39:30|87554.7|87504.7|87554.4|87504.4|87554.9|87504.9|87554.2|87504.2|18
1629265180000|2021-08-18 05:39:40|87554.5|87504.5|87552|87502|87554.8|87504.8|87551.4|87501.4|19
1629265190000|2021-08-18 05:39:50|87551.8|87501.8|87553.5|87503.5|87553.7|87503.7|87551.5|87501.5|18
1629265200000|2021-08-18 05:40:00|87552.9|87502.9|87559|87509|87559.1|87509.1|87552.7|87502.7|38
1629265210000|2021-08-18 05:40:10|87558.3|87508.3|87558.1|87508.1|87558.8|87508.8|87557.4|87507.4|20
1629265220000|2021-08-18 05:40:20|87558.4|87508.4|87559.7|87509.7|87559.7|87509.7|87558|87508|20
1629265230000|2021-08-18 05:40:30|87559.3|87509.3|87558.7|87508.7|87560.1|87510.1|87558.7|87508.7|34
1629265240000|2021-08-18 05:40:40|87558.6|87508.6|87552.6|87502.6|87559.6|87509.6|87551.6|87501.6|47
1629265250000|2021-08-18 05:40:50|87552.8|87502.8|87551.6|87501.6|87553.6|87503.6|87551.3|87501.3|30
1629265260000|2021-08-18 05:41:00|87551.7|87501.7|87551.3|87501.3|87551.7|87501.7|87548.1|87498.1|52
1629265270000|2021-08-18 05:41:10|87551.2|87501.2|87551.5|87501.5|87552.4|87502.4|87550.8|87500.8|20
1629265280000|2021-08-18 05:41:20|87551.8|87501.8|87552.3|87502.3|87552.3|87502.3|87550.8|87500.8|25
1629265290000|2021-08-18 05:41:30|87552.2|87502.2|87550.6|87500.6|87552.2|87502.2|87549.8|87499.8|27
1629265300000|2021-08-18 05:41:40|87550.2|87500.2|87551.3|87501.3|87551.8|87501.8|87549.7|87499.7|20
1629265310000|2021-08-18 05:41:50|87551.2|87501.2|87552.3|87502.3|87553.6|87503.6|87551.1|87501.1|32
1629265320000|2021-08-18 05:42:00|87553|87503|87534.7|87484.7|87553.3|87503.3|87531.3|87481.3|43
1629265330000|2021-08-18 05:42:10|87534.5|87484.5|87533.7|87483.7|87536.1|87486.1|87532.2|87482.2|41
1629265340000|2021-08-18 05:42:20|87533.9|87483.9|87534|87484|87534|87484|87532.1|87482.1|30
1629265350000|2021-08-18 05:42:30|87534.4|87484.4|87534.1|87484.1|87534.4|87484.4|87533.3|87483.3|22
1629265360000|2021-08-18 05:42:40|87533.1|87483.1|87533.9|87483.9|87534.9|87484.9|87532|87482|35
1629265370000|2021-08-18 05:42:50|87533.8|87483.8|87531|87481|87534.6|87484.6|87528.8|87478.8|38
1629265380000|2021-08-18 05:43:00|87532.5|87482.5|87535.8|87485.8|87536.9|87486.9|87531.5|87481.5|40
1629265390000|2021-08-18 05:43:10|87535.5|87485.5|87537.1|87487.1|87537.1|87487.1|87533.7|87483.7|28
1629265400000|2021-08-18 05:43:20|87537.3|87487.3|87542.9|87492.9|87542.9|87492.9|87536.7|87486.7|52
1629265410000|2021-08-18 05:43:30|87542.5|87492.5|87540.6|87490.6|87542.5|87492.5|87540|87490|39
1629265420000|2021-08-18 05:43:40|87542.2|87492.2|87540.9|87490.9|87542.5|87492.5|87540.2|87490.2|36
1629265430000|2021-08-18 05:43:50|87541.2|87491.2|87543|87493|87544.7|87494.7|87541.2|87491.2|40
1629265440000|2021-08-18 05:44:00|87543.3|87493.3|87544.4|87494.4|87544.5|87494.5|87542.9|87492.9|30
1629265450000|2021-08-18 05:44:10|87544.3|87494.3|87543.6|87493.6|87544.8|87494.8|87543.4|87493.4|35
1629265460000|2021-08-18 05:44:20|87543.7|87493.7|87543.9|87493.9|87545.9|87495.9|87543.4|87493.4|38
1629265470000|2021-08-18 05:44:30|87544.1|87494.1|87544.3|87494.3|87544.3|87494.3|87542.6|87492.6|12
1629265480000|2021-08-18 05:44:40|87544.4|87494.4|87544|87494|87544.7|87494.7|87543.5|87493.5|18
1629265490000|2021-08-18 05:44:50|87543.9|87493.9|87544.2|87494.2|87544.9|87494.9|87543.8|87493.8|25
1629265500000|2021-08-18 05:45:00|87543.7|87493.7|87551.4|87501.4|87551.4|87501.4|87543.7|87493.7|46
1629265510000|2021-08-18 05:45:10|87551.9|87501.9|87551.8|87501.8|87552.5|87502.5|87551.5|87501.5|38
1629265520000|2021-08-18 05:45:20|87551.5|87501.5|87550.8|87500.8|87552|87502|87550.8|87500.8|18
1629265530000|2021-08-18 05:45:30|87551.4|87501.4|87550.8|87500.8|87551.8|87501.8|87550.3|87500.3|18
1629265540000|2021-08-18 05:45:40|87551.3|87501.3|87550.8|87500.8|87552.4|87502.4|87550.3|87500.3|15
1629265550000|2021-08-18 05:45:50|87550.6|87500.6|87550.5|87500.5|87550.7|87500.7|87550.3|87500.3|7
1629265560000|2021-08-18 05:46:00|87550.7|87500.7|87551.7|87501.7|87552|87502|87550.6|87500.6|18
1629265570000|2021-08-18 05:46:10|87551.9|87501.9|87551.8|87501.8|87551.9|87501.9|87551.1|87501.1|15
1629265580000|2021-08-18 05:46:20|87551.9|87501.9|87551.6|87501.6|87552.2|87502.2|87551.6|87501.6|5
1629265590000|2021-08-18 05:46:30|87551.8|87501.8|87549.1|87499.1|87552.1|87502.1|87549.1|87499.1|18
1629265600000|2021-08-18 05:46:40|87551.2|87501.2|87550.3|87500.3|87551.5|87501.5|87549.3|87499.3|15
1629265610000|2021-08-18 05:46:50|87549.8|87499.8|87551.8|87501.8|87552.4|87502.4|87549.6|87499.6|18
1629265620000|2021-08-18 05:47:00|87550.6|87500.6|87552.2|87502.2|87552.4|87502.4|87550.3|87500.3|16
1629265630000|2021-08-18 05:47:10|87552.4|87502.4|87552.6|87502.6|87554.3|87504.3|87551.4|87501.4|30
1629265640000|2021-08-18 05:47:20|87552.5|87502.5|87551.7|87501.7|87553.1|87503.1|87551|87501|19
1629265650000|2021-08-18 05:47:30|87552.3|87502.3|87552.7|87502.7|87552.7|87502.7|87551.2|87501.2|17
1629265660000|2021-08-18 05:47:40|87552.4|87502.4|87551.8|87501.8|87552.9|87502.9|87550.8|87500.8|11
1629265670000|2021-08-18 05:47:50|87551.6|87501.6|87552.1|87502.1|87552.6|87502.6|87550.2|87500.2|25
1629265680000|2021-08-18 05:48:00|87552.6|87502.6|87552.1|87502.1|87553.1|87503.1|87552.1|87502.1|10
1629265690000|2021-08-18 05:48:10|87552.5|87502.5|87553.4|87503.4|87553.4|87503.4|87552.4|87502.4|6
1629265700000|2021-08-18 05:48:20|87553.6|87503.6|87550.3|87500.3|87553.7|87503.7|87549.6|87499.6|26
1629265710000|2021-08-18 05:48:30|87550.4|87500.4|87548.5|87498.5|87550.9|87500.9|87548.3|87498.3|31
1629265720000|2021-08-18 05:48:40|87548.6|87498.6|87552.7|87502.7|87552.7|87502.7|87548.5|87498.5|17
1629265730000|2021-08-18 05:48:50|87551.7|87501.7|87552|87502|87552.2|87502.2|87551|87501|22
1629265740000|2021-08-18 05:49:00|87551.8|87501.8|87552.9|87502.9|87553.1|87503.1|87551.5|87501.5|23
1629265750000|2021-08-18 05:49:10|87552|87502|87550.1|87500.1|87552.4|87502.4|87550.1|87500.1|18
1629265760000|2021-08-18 05:49:20|87549.9|87499.9|87552.5|87502.5|87552.5|87502.5|87549.6|87499.6|11
1629265770000|2021-08-18 05:49:30|87551.5|87501.5|87553.3|87503.3|87553.3|87503.3|87551.3|87501.3|5
1629265780000|2021-08-18 05:49:40|87552.5|87502.5|87553.7|87503.7|87553.7|87503.7|87551.7|87501.7|6
1629265790000|2021-08-18 05:49:50|87554.5|87504.5|87553.2|87503.2|87555.5|87505.5|87553.2|87503.2|19
1629265800000|2021-08-18 05:50:00|87553.7|87503.7|87555.2|87505.2|87555.7|87505.7|87552.9|87502.9|29
1629265810000|2021-08-18 05:50:10|87555|87505|87556|87506|87556|87506|87553.7|87503.7|24
1629265820000|2021-08-18 05:50:20|87557.1|87507.1|87554.8|87504.8|87557.1|87507.1|87554.8|87504.8|13
1629265830000|2021-08-18 05:50:30|87555.4|87505.4|87550.6|87500.6|87556.9|87506.9|87549.4|87499.4|21
1629265840000|2021-08-18 05:50:40|87551.7|87501.7|87550.5|87500.5|87552.6|87502.6|87550.5|87500.5|28
1629265850000|2021-08-18 05:50:50|87551|87501|87550.2|87500.2|87551.8|87501.8|87549.8|87499.8|20
1629265860000|2021-08-18 05:51:00|87550.3|87500.3|87552.2|87502.2|87554.7|87504.7|87548.7|87498.7|23
1629265870000|2021-08-18 05:51:10|87551.6|87501.6|87549.3|87499.3|87553|87503|87548.9|87498.9|30
1629265880000|2021-08-18 05:51:20|87551.2|87501.2|87537.2|87487.2|87551.8|87501.8|87536.5|87486.5|54
1629265890000|2021-08-18 05:51:30|87538.9|87488.9|87535.5|87485.5|87538.9|87488.9|87534.1|87484.1|31
1629265900000|2021-08-18 05:51:40|87535.6|87485.6|87534.4|87484.4|87535.6|87485.6|87532.6|87482.6|20
1629265910000|2021-08-18 05:51:50|87534.2|87484.2|87530|87480|87534.2|87484.2|87528.2|87478.2|26
1629265920000|2021-08-18 05:52:00|87529.1|87479.1|87519.6|87469.6|87533.5|87483.5|87517.4|87467.4|36
1629265930000|2021-08-18 05:52:10|87519.5|87469.5|87521.9|87471.9|87522.9|87472.9|87518.4|87468.4|36
1629265940000|2021-08-18 05:52:20|87521.6|87471.6|87530.1|87480.1|87530.9|87480.9|87517.5|87467.5|50
1629265950000|2021-08-18 05:52:30|87529.8|87479.8|87531.3|87481.3|87531.9|87481.9|87529.4|87479.4|33
1629265960000|2021-08-18 05:52:40|87531.2|87481.2|87531.4|87481.4|87532.5|87482.5|87530.7|87480.7|19
1629265970000|2021-08-18 05:52:50|87531.7|87481.7|87528.4|87478.4|87531.7|87481.7|87528.4|87478.4|17
1629265980000|2021-08-18 05:53:00|87528.3|87478.3|87526.3|87476.3|87529.7|87479.7|87525.6|87475.6|32
1629265990000|2021-08-18 05:53:10|87526.4|87476.4|87523.5|87473.5|87528.4|87478.4|87522.5|87472.5|27
1629266000000|2021-08-18 05:53:20|87524.2|87474.2|87522.6|87472.6|87524.9|87474.9|87520.1|87470.1|35
1629266010000|2021-08-18 05:53:30|87522.7|87472.7|87520.3|87470.3|87523|87473|87519|87469|23
1629266020000|2021-08-18 05:53:40|87520.2|87470.2|87526.1|87476.1|87528.3|87478.3|87519.6|87469.6|27
1629266030000|2021-08-18 05:53:50|87525.9|87475.9|87526.2|87476.2|87528|87478|87525.6|87475.6|24
1629266040000|2021-08-18 05:54:00|87526|87476|87527.5|87477.5|87528|87478|87524.9|87474.9|18
1629266050000|2021-08-18 05:54:10|87527.2|87477.2|87527.4|87477.4|87527.4|87477.4|87525.5|87475.5|12
1629266060000|2021-08-18 05:54:20|87527.3|87477.3|87530.9|87480.9|87534.2|87484.2|87527.3|87477.3|40
1629266070000|2021-08-18 05:54:30|87530.3|87480.3|87529.7|87479.7|87531.2|87481.2|87529|87479|29
1629266080000|2021-08-18 05:54:40|87528.8|87478.8|87529.8|87479.8|87532.5|87482.5|87528.8|87478.8|25
1629266090000|2021-08-18 05:54:50|87530.7|87480.7|87529|87479|87532|87482|87528.3|87478.3|22
1629266100000|2021-08-18 05:55:00|87528.8|87478.8|87528.9|87478.9|87531.7|87481.7|87527.3|87477.3|43
1629266110000|2021-08-18 05:55:10|87528.8|87478.8|87527.3|87477.3|87530.2|87480.2|87524.1|87474.1|39
1629266120000|2021-08-18 05:55:20|87524.6|87474.6|87521.5|87471.5|87526.1|87476.1|87521.5|87471.5|35
1629266130000|2021-08-18 05:55:30|87521.4|87471.4|87540.4|87490.4|87543.2|87493.2|87521.1|87471.1|50
1629266140000|2021-08-18 05:55:40|87540.9|87490.9|87537.1|87487.1|87540.9|87490.9|87526.4|87476.4|57
1629266150000|2021-08-18 05:55:50|87536.1|87486.1|87537.9|87487.9|87540.2|87490.2|87535.1|87485.1|35
1629266160000|2021-08-18 05:56:00|87537.4|87487.4|87537.9|87487.9|87538.4|87488.4|87536.9|87486.9|29
1629266170000|2021-08-18 05:56:10|87537.4|87487.4|87536.2|87486.2|87538.2|87488.2|87535.9|87485.9|24
1629266180000|2021-08-18 05:56:20|87536.1|87486.1|87540.4|87490.4|87541.2|87491.2|87535.4|87485.4|43
1629266190000|2021-08-18 05:56:30|87539.8|87489.8|87541.7|87491.7|87543|87493|87538|87488|49
1629266200000|2021-08-18 05:56:40|87542.3|87492.3|87543.1|87493.1|87543.3|87493.3|87540.8|87490.8|28
1629266210000|2021-08-18 05:56:50|87543|87493|87542.2|87492.2|87544.5|87494.5|87541.9|87491.9|41
1629266220000|2021-08-18 05:57:00|87542.6|87492.6|87541.8|87491.8|87542.8|87492.8|87540|87490|45
1629266230000|2021-08-18 05:57:10|87541.6|87491.6|87542.2|87492.2|87542.2|87492.2|87540.6|87490.6|24
1629266240000|2021-08-18 05:57:20|87541.7|87491.7|87541.7|87491.7|87542.9|87492.9|87541|87491|32
1629266250000|2021-08-18 05:57:30|87541.9|87491.9|87541.1|87491.1|87542.1|87492.1|87541|87491|20
1629266260000|2021-08-18 05:57:40|87542.4|87492.4|87541.9|87491.9|87542.6|87492.6|87540.5|87490.5|26
1629266270000|2021-08-18 05:57:50|87541.3|87491.3|87542.3|87492.3|87542.8|87492.8|87540.8|87490.8|22
1629266280000|2021-08-18 05:58:00|87541.8|87491.8|87540.4|87490.4|87541.8|87491.8|87539.9|87489.9|33
1629266290000|2021-08-18 05:58:10|87539.8|87489.8|87541.5|87491.5|87543.1|87493.1|87539.8|87489.8|24
1629266300000|2021-08-18 05:58:20|87541.6|87491.6|87541.2|87491.2|87545.2|87495.2|87540.5|87490.5|31
1629266310000|2021-08-18 05:58:30|87541.8|87491.8|87541.8|87491.8|87544.5|87494.5|87539.8|87489.8|31
1629266320000|2021-08-18 05:58:40|87542.9|87492.9|87541.2|87491.2|87543|87493|87539.2|87489.2|26
1629266330000|2021-08-18 05:58:50|87541|87491|87539.7|87489.7|87541.2|87491.2|87538.7|87488.7|33
1629266340000|2021-08-18 05:59:00|87540.2|87490.2|87536.1|87486.1|87540.2|87490.2|87535.5|87485.5|44
1629266350000|2021-08-18 05:59:10|87535.3|87485.3|87535.2|87485.2|87536.3|87486.3|87534.5|87484.5|23
1629266360000|2021-08-18 05:59:20|87534|87484|87532.9|87482.9|87534.4|87484.4|87530.7|87480.7|28
1629266370000|2021-08-18 05:59:30|87533.1|87483.1|87528.6|87478.6|87533.1|87483.1|87528.4|87478.4|27
1629266380000|2021-08-18 05:59:40|87528.4|87478.4|87532|87482|87535.3|87485.3|87528.4|87478.4|41
1629266390000|2021-08-18 05:59:50|87532.2|87482.2|87528|87478|87532.2|87482.2|87527.8|87477.8|37
1629266400000|2021-08-18 06:00:00|87527.9|87477.9|87533.4|87483.4|87535.5|87485.5|87524.5|87474.5|62
1629266410000|2021-08-18 06:00:10|87533|87483|87528.6|87478.6|87534.7|87484.7|87526.3|87476.3|62
1629266420000|2021-08-18 06:00:20|87527.7|87477.7|87532.1|87482.1|87536.3|87486.3|87527.5|87477.5|58
1629266430000|2021-08-18 06:00:30|87532.5|87482.5|87533.8|87483.8|87533.9|87483.9|87531.7|87481.7|33
1629266440000|2021-08-18 06:00:40|87533.6|87483.6|87527.5|87477.5|87534.1|87484.1|87525.9|87475.9|51
1629266450000|2021-08-18 06:00:50|87529.7|87479.7|87527.4|87477.4|87532|87482|87520.3|87470.3|66
1629266460000|2021-08-18 06:01:00|87527.8|87477.8|87524.8|87474.8|87527.8|87477.8|87520.9|87470.9|55
1629266470000|2021-08-18 06:01:10|87523.1|87473.1|87524.1|87474.1|87524.9|87474.9|87521.6|87471.6|33
1629266480000|2021-08-18 06:01:20|87523.9|87473.9|87523.7|87473.7|87525.1|87475.1|87523.4|87473.4|22
1629266490000|2021-08-18 06:01:30|87523.8|87473.8|87522.5|87472.5|87524.7|87474.7|87521.5|87471.5|38
1629266500000|2021-08-18 06:01:40|87521.8|87471.8|87518.7|87468.7|87522.2|87472.2|87517.3|87467.3|42
1629266510000|2021-08-18 06:01:50|87518.6|87468.6|87517.9|87467.9|87519.5|87469.5|87517.5|87467.5|33
1629266520000|2021-08-18 06:02:00|87518.3|87468.3|87521|87471|87522.4|87472.4|87515|87465|48
1629266530000|2021-08-18 06:02:10|87521.1|87471.1|87520.9|87470.9|87522.9|87472.9|87520.7|87470.7|41
1629266540000|2021-08-18 06:02:20|87520.8|87470.8|87527.5|87477.5|87528.6|87490.2|87515.2|87470.7|48
1629266550000|2021-08-18 06:02:30|87528.1|87478.1|87532.3|87482.3|87534.1|87484.1|87527.8|87477.8|52
1629266560000|2021-08-18 06:02:40|87531.9|87481.9|87525.5|87475.5|87531.9|87481.9|87522.1|87472.1|49
1629266570000|2021-08-18 06:02:50|87526|87476|87525.8|87475.8|87526.9|87476.9|87523.7|87473.7|34
1629266580000|2021-08-18 06:03:00|87525.7|87475.7|87536.2|87486.2|87537.5|87487.5|87525.7|87475.7|52
1629266590000|2021-08-18 06:03:10|87535|87485|87536.7|87486.7|87536.9|87486.9|87534.8|87484.8|28
1629266600000|2021-08-18 06:03:20|87537|87487|87540.9|87490.9|87542.3|87492.3|87537|87487|40
1629266610000|2021-08-18 06:03:30|87541.1|87491.1|87536.9|87486.9|87541.1|87491.1|87535.3|87485.3|36
1629266620000|2021-08-18 06:03:40|87538|87488|87535.9|87485.9|87538|87488|87534.4|87484.4|52
1629266630000|2021-08-18 06:03:50|87536|87486|87540.8|87490.8|87541.6|87491.6|87535.8|87485.8|46
1629266640000|2021-08-18 06:04:00|87539.7|87489.7|87539.7|87489.7|87542|87492|87539.2|87489.2|41
1629266650000|2021-08-18 06:04:10|87539.6|87489.6|87539.6|87489.6|87540.2|87490.2|87536.8|87486.8|26
1629266660000|2021-08-18 06:04:20|87539.1|87489.1|87540.4|87490.4|87541.7|87491.7|87538.9|87488.9|36
1629266670000|2021-08-18 06:04:30|87540.3|87490.3|87541.2|87491.2|87541.3|87491.3|87540.2|87490.2|25
1629266680000|2021-08-18 06:04:40|87541.6|87491.6|87545|87495|87545|87495|87541.4|87491.4|40
1629266690000|2021-08-18 06:04:50|87544.8|87494.8|87547.1|87497.1|87547.8|87497.8|87544.7|87494.7|24
1629266700000|2021-08-18 06:05:00|87546.9|87496.9|87546.9|87496.9|87548.3|87498.3|87546|87496|31
1629266710000|2021-08-18 06:05:10|87547|87497|87549|87499|87552|87509.1|87533.8|87495.6|46
1629266720000|2021-08-18 06:05:20|87548.6|87498.6|87550.8|87500.8|87550.8|87500.8|87548|87498|35
1629266730000|2021-08-18 06:05:30|87551|87501|87551.3|87501.3|87552.2|87502.2|87550.1|87500.1|28
1629266740000|2021-08-18 06:05:40|87551.2|87501.2|87547|87497|87551.2|87501.2|87542.4|87492.4|49
1629266750000|2021-08-18 06:05:50|87546.7|87496.7|87545.2|87495.2|87547.6|87497.6|87544.8|87494.8|25
1629266760000|2021-08-18 06:06:00|87545.3|87495.3|87548|87498|87548|87498|87543.5|87493.5|36
1629266770000|2021-08-18 06:06:10|87547.9|87497.9|87548.5|87498.5|87552.5|87511.7|87536.7|87497.9|32
1629266780000|2021-08-18 06:06:20|87548.4|87498.4|87547|87497|87549|87499|87546.9|87496.9|30
1629266790000|2021-08-18 06:06:30|87547.5|87497.5|87547|87497|87549.5|87499.5|87546|87496|36
1629266800000|2021-08-18 06:06:40|87546.8|87496.8|87536|87511|87549.5|87511.9|87534.1|87494.6|30
1629266810000|2021-08-18 06:06:50|87536.3|87511.3|87548.9|87498.9|87549.2|87511.7|87536.2|87498.2|23
1629266820000|2021-08-18 06:07:00|87550.3|87500.3|87547|87497|87550.3|87509.3|87533.6|87494.8|36
1629266830000|2021-08-18 06:07:10|87545.9|87495.9|87544.7|87494.7|87546.3|87496.3|87543.8|87493.8|36
1629266840000|2021-08-18 06:07:20|87544.6|87494.6|87543.6|87493.6|87544.6|87494.6|87543|87493|27
1629266850000|2021-08-18 06:07:30|87543.5|87493.5|87539.3|87489.3|87543.5|87493.5|87538.8|87488.8|32
1629266860000|2021-08-18 06:07:40|87539.4|87489.4|87536.8|87486.8|87540.1|87490.1|87536.7|87486.7|30
1629266870000|2021-08-18 06:07:50|87536.7|87486.7|87536.8|87486.8|87537.5|87487.5|87535.2|87485.2|40
1629266880000|2021-08-18 06:08:00|87536.9|87486.9|87541.1|87491.1|87541.1|87491.1|87536.9|87486.9|29
1629266890000|2021-08-18 06:08:10|87541.2|87491.2|87538.5|87488.5|87541.6|87491.6|87538.1|87488.1|38
1629266900000|2021-08-18 06:08:20|87538.1|87488.1|87540.4|87490.4|87540.4|87490.4|87536.3|87486.3|38
1629266910000|2021-08-18 06:08:30|87540.6|87490.6|87525.4|87500.4|87540.6|87500.4|87524.8|87488.7|33
1629266920000|2021-08-18 06:08:40|87527.9|87502.9|87540.4|87490.4|87542.9|87503.9|87525.7|87490.4|33
1629266930000|2021-08-18 06:08:50|87539|87489|87540.6|87490.6|87540.7|87501.4|87526.4|87487.3|31
1629266940000|2021-08-18 06:09:00|87540|87490|87540.1|87490.1|87540.1|87490.1|87538.1|87488.1|37
1629266950000|2021-08-18 06:09:10|87539.9|87489.9|87546.3|87496.3|87547.6|87508.3|87533.3|87489.8|47
1629266960000|2021-08-18 06:09:20|87546|87496|87545.3|87495.3|87547.3|87497.3|87544.1|87494.1|38
1629266970000|2021-08-18 06:09:30|87545.2|87495.2|87548.2|87498.2|87548.5|87498.5|87545.2|87495.2|31
1629266980000|2021-08-18 06:09:40|87548.4|87498.4|87548.2|87498.2|87550.1|87500.1|87547.9|87497.9|47
1629266990000|2021-08-18 06:09:50|87547.8|87497.8|87548.1|87498.1|87550.8|87500.8|87547.7|87497.7|43
1629267000000|2021-08-18 06:10:00|87548.2|87498.2|87539.1|87489.1|87548.2|87508.3|87528.8|87488.4|52
1629267010000|2021-08-18 06:10:10|87539.2|87489.2|87537.8|87487.8|87539.8|87489.8|87537.7|87487.7|41
1629267020000|2021-08-18 06:10:20|87537.7|87487.7|87532.1|87482.1|87538.8|87488.8|87531.6|87481.6|48
1629267030000|2021-08-18 06:10:30|87531.7|87481.7|87535.1|87485.1|87538.9|87488.9|87531.7|87481.7|46
1629267040000|2021-08-18 06:10:40|87535|87485|87533.6|87483.6|87535|87485|87533.1|87483.1|29
1629267050000|2021-08-18 06:10:50|87533.7|87483.7|87530.3|87480.3|87534.8|87484.8|87530.1|87480.1|37
1629267060000|2021-08-18 06:11:00|87529.7|87479.7|87531.1|87481.1|87536.5|87495.8|87520.8|87479.7|43
1629267070000|2021-08-18 06:11:10|87531.5|87481.5|87522.3|87472.3|87531.5|87481.5|87522.2|87472.2|32
1629267080000|2021-08-18 06:11:20|87521|87471|87519.4|87469.4|87522.2|87472.2|87517.4|87467.4|51
1629267090000|2021-08-18 06:11:30|87520|87470|87490.4|87440.4|87521.5|87471.8|87488.2|87438.2|53
1629267100000|2021-08-18 06:11:40|87490|87440|87495.4|87445.4|87496|87446|87490|87440|52
1629267110000|2021-08-18 06:11:50|87495.3|87445.3|87493|87443|87495.5|87445.5|87492.8|87442.8|40
1629267120000|2021-08-18 06:12:00|87493.2|87443.2|87485.2|87435.2|87496|87446|87485.2|87435.2|39
1629267130000|2021-08-18 06:12:10|87486.7|87436.7|87493.1|87443.1|87495.3|87445.3|87486.4|87436.4|47
1629267140000|2021-08-18 06:12:20|87493.3|87443.3|87492.8|87442.8|87494.4|87444.4|87492.7|87442.7|30
1629267150000|2021-08-18 06:12:30|87493.1|87443.1|87502.9|87452.9|87503.3|87453.3|87493|87443|34
1629267160000|2021-08-18 06:12:40|87502.2|87452.2|87502.5|87452.5|87503.8|87453.8|87501.9|87451.9|28
1629267170000|2021-08-18 06:12:50|87503.1|87453.1|87502.7|87452.7|87503.1|87453.1|87500.6|87450.6|31
1629267180000|2021-08-18 06:13:00|87502.8|87452.8|87487.1|87462.1|87503.3|87463|87486.8|87449.6|36
1629267190000|2021-08-18 06:13:10|87487.5|87462.5|87501|87451|87502|87462.5|87487.5|87449.4|25
1629267200000|2021-08-18 06:13:20|87501.1|87451.1|87489.6|87464.6|87501.8|87464.7|87488.7|87450.8|33
1629267210000|2021-08-18 06:13:30|87490.5|87465.5|87491.2|87466.2|87491.7|87466.7|87490.2|87465.2|41
1629267220000|2021-08-18 06:13:40|87491.7|87466.7|87506.3|87456.3|87506.7|87470.1|87491.7|87455.7|36
1629267230000|2021-08-18 06:13:50|87506.2|87456.2|87508.6|87458.6|87509.9|87459.9|87506|87456|43
1629267240000|2021-08-18 06:14:00|87508.4|87458.4|87513.7|87463.7|87515.2|87475|87499.7|87458.4|44
1629267250000|2021-08-18 06:14:10|87513.1|87463.1|87513.8|87463.8|87514.8|87464.8|87512.2|87462.2|26
1629267260000|2021-08-18 06:14:20|87513.9|87463.9|87508|87458|87513.9|87463.9|87508|87458|37
1629267270000|2021-08-18 06:14:30|87508.4|87458.4|87514.7|87464.7|87515.9|87465.9|87507.2|87457.2|45
1629267280000|2021-08-18 06:14:40|87514.4|87464.4|87515.2|87465.2|87515.6|87465.6|87514.2|87464.2|25
1629267290000|2021-08-18 06:14:50|87515.5|87465.5|87514.2|87464.2|87515.5|87465.5|87513.7|87463.7|28
1629267300000|2021-08-18 06:15:00|87514.3|87464.3|87514|87464|87515.9|87476.8|87500.9|87462.1|35
1629267310000|2021-08-18 06:15:10|87514.3|87464.3|87513.8|87463.8|87514.6|87464.6|87513.1|87463.1|38
1629267320000|2021-08-18 06:15:20|87514.9|87464.9|87514.7|87464.7|87515.2|87465.2|87512.9|87462.9|46
1629267330000|2021-08-18 06:15:30|87514.3|87464.3|87512.7|87462.7|87514.8|87464.8|87512.3|87462.3|27
1629267340000|2021-08-18 06:15:40|87513|87463|87512.3|87462.3|87513.4|87463.4|87511.8|87461.8|24
1629267350000|2021-08-18 06:15:50|87511.8|87461.8|87498.6|87473.6|87512.5|87473.9|87498.6|87460.1|20
1629267360000|2021-08-18 06:16:00|87499.1|87474.1|87511.6|87461.6|87511.6|87474.7|87498.3|87459.9|31
1629267370000|2021-08-18 06:16:10|87511.4|87461.4|87512|87462|87512.2|87462.2|87510.6|87460.6|17
1629267380000|2021-08-18 06:16:20|87511.5|87461.5|87510.7|87460.7|87512.4|87475.1|87499.9|87459.7|39
1629267390000|2021-08-18 06:16:30|87510.8|87460.8|87496|87471|87510.8|87472.7|87495.7|87457.1|23
1629267400000|2021-08-18 06:16:40|87496.6|87471.6|87510|87460|87510.3|87472|87496.6|87459.1|28
1629267410000|2021-08-18 06:16:50|87510.2|87460.2|87509.7|87459.7|87510.4|87460.4|87509.7|87459.7|20
1629267420000|2021-08-18 06:17:00|87509.3|87459.3|87503.8|87453.8|87511|87472.6|87492|87453.8|38
1629267430000|2021-08-18 06:17:10|87504.5|87454.5|87490.8|87440.8|87504.5|87468.1|87483.4|87439.7|39
1629267440000|2021-08-18 06:17:20|87491.1|87441.1|87482.4|87432.4|87491.2|87447.1|87472.1|87431.1|39
1629267450000|2021-08-18 06:17:30|87482|87432|87490.4|87440.4|87490.4|87440.4|87482|87432|45
1629267460000|2021-08-18 06:17:40|87490.2|87440.2|87489.8|87439.8|87492|87442|87488.7|87438.7|41
1629267470000|2021-08-18 06:17:50|87488.8|87438.8|87487.2|87437.2|87490|87440|87484.9|87434.9|30
1629267480000|2021-08-18 06:18:00|87487.5|87437.5|87492|87442|87492.2|87442.2|87487.5|87437.5|36
1629267490000|2021-08-18 06:18:10|87491.3|87441.3|87478.3|87428.3|87491.6|87441.6|87478.3|87428.3|45
1629267500000|2021-08-18 06:18:20|87478.2|87428.2|87478|87428|87479.1|87438.4|87463.1|87424.4|32
1629267510000|2021-08-18 06:18:30|87477.8|87427.8|87479.5|87429.5|87480|87430|87476.9|87426.9|26
1629267520000|2021-08-18 06:18:40|87479.6|87429.6|87482.5|87432.5|87483.3|87433.3|87479.6|87429.6|33
1629267530000|2021-08-18 06:18:50|87481.9|87431.9|87476|87426|87482.1|87432.1|87474.8|87424.8|40
1629267540000|2021-08-18 06:19:00|87476.3|87426.3|87478.7|87428.7|87479.2|87429.2|87475.5|87425.5|30
1629267550000|2021-08-18 06:19:10|87478.6|87428.6|87481.6|87431.6|87481.6|87431.6|87475.5|87425.5|28
1629267560000|2021-08-18 06:19:20|87481.7|87431.7|87481.4|87431.4|87481.9|87431.9|87480.3|87430.3|21
1629267570000|2021-08-18 06:19:30|87481.2|87431.2|87479.3|87429.3|87481.6|87431.6|87478.7|87428.7|30
1629267580000|2021-08-18 06:19:40|87479.1|87429.1|87468.8|87443.8|87479.1|87444.1|87466.9|87428.8|24
1629267590000|2021-08-18 06:19:50|87468.9|87443.9|87480|87430|87480|87444.3|87467.5|87429.4|30
1629267600000|2021-08-18 06:20:00|87479.9|87429.9|87468.1|87443.1|87480|87444.7|87467.5|87429.7|29
1629267610000|2021-08-18 06:20:10|87480.5|87430.5|87479.5|87429.5|87480.8|87430.8|87479.4|87429.4|22
1629267620000|2021-08-18 06:20:20|87479.1|87429.1|87463.6|87438.6|87479.1|87439.2|87462.8|87424.5|37
1629267630000|2021-08-18 06:20:30|87463.5|87438.5|87476.2|87426.2|87476.5|87439.8|87463.5|87426.2|34
1629267640000|2021-08-18 06:20:40|87476|87426|87476.9|87426.9|87477.4|87427.4|87476|87426|25
1629267650000|2021-08-18 06:20:50|87477|87427|87477.8|87427.8|87478|87428|87476.7|87426.7|21
1629267660000|2021-08-18 06:21:00|87477.2|87427.2|87464.5|87439.5|87477.7|87441.4|87464.3|87427.1|26
1629267670000|2021-08-18 06:21:10|87464.6|87439.6|87465.4|87440.4|87466|87441|87463.4|87438.4|16
1629267680000|2021-08-18 06:21:20|87465.9|87440.9|87466.5|87441.5|87466.7|87441.7|87464.9|87439.9|23
1629267690000|2021-08-18 06:21:30|87465.3|87440.3|87465.7|87440.7|87466.4|87441.4|87464.7|87439.7|25
1629267700000|2021-08-18 06:21:40|87465.6|87440.6|87471.6|87421.6|87473.6|87440.6|87460.9|87421.3|32
1629267710000|2021-08-18 06:21:50|87472.1|87422.1|87462.9|87412.9|87472.3|87422.3|87461.9|87411.9|35
1629267720000|2021-08-18 06:22:00|87449.7|87424.7|87449.3|87399.3|87464.2|87424.7|87446.5|87396.5|43
1629267730000|2021-08-18 06:22:10|87449.2|87399.2|87447|87397|87450.3|87400.3|87447|87397|38
1629267740000|2021-08-18 06:22:20|87446.8|87396.8|87443.6|87393.6|87447.2|87397.2|87442.1|87392.1|42
1629267750000|2021-08-18 06:22:30|87444.1|87394.1|87443|87393|87445.8|87395.8|87442.5|87392.5|28
1629267760000|2021-08-18 06:22:40|87442.5|87392.5|87441.2|87391.2|87444.3|87394.3|87439.1|87389.1|25
1629267770000|2021-08-18 06:22:50|87441.4|87391.4|87440|87390|87441.8|87404.2|87429.1|87388.6|29
1629267780000|2021-08-18 06:23:00|87440.3|87390.3|87441.1|87391.1|87441.1|87391.1|87440.2|87390.2|17
1629267790000|2021-08-18 06:23:10|87441|87391|87443.3|87393.3|87447.6|87397.6|87438.3|87388.3|20
1629267800000|2021-08-18 06:23:20|87443.2|87393.2|87442|87392|87443.9|87393.9|87441.7|87391.7|30
1629267810000|2021-08-18 06:23:30|87442.2|87392.2|87443.1|87393.1|87443.1|87393.1|87436.4|87386.4|46
1629267820000|2021-08-18 06:23:40|87441.6|87391.6|87442.5|87392.5|87444.7|87394.7|87441|87391|46
1629267830000|2021-08-18 06:23:50|87442.4|87392.4|87446.4|87396.4|87446.7|87396.7|87441.9|87391.9|37
1629267840000|2021-08-18 06:24:00|87446.5|87396.5|87444|87394|87446.5|87396.5|87439.6|87389.6|50
1629267850000|2021-08-18 06:24:10|87444.7|87394.7|87444.7|87394.7|87445.6|87395.6|87443.9|87393.9|25
1629267860000|2021-08-18 06:24:20|87445.7|87395.7|87435.9|87385.9|87445.7|87395.7|87433|87383|34
1629267870000|2021-08-18 06:24:30|87435.6|87385.6|87435|87385|87435.9|87385.9|87434.2|87384.2|26
1629267880000|2021-08-18 06:24:40|87434.7|87384.7|87425.2|87375.2|87435.4|87389.1|87412.2|87373.6|32
1629267890000|2021-08-18 06:24:50|87425.5|87375.5|87424.3|87374.3|87426.7|87376.7|87422.8|87372.8|38
1629267900000|2021-08-18 06:25:00|87425.9|87375.9|87424.3|87374.3|87426.1|87376.1|87423.8|87373.8|23
1629267910000|2021-08-18 06:25:10|87425.9|87375.9|87412.4|87387.4|87426.4|87388.7|87409.7|87375.9|19
1629267920000|2021-08-18 06:25:20|87412.3|87387.3|87430.6|87380.6|87430.9|87393.1|87411.8|87379.8|36
1629267930000|2021-08-18 06:25:30|87429.9|87379.9|87434.4|87384.4|87435|87385|87429.9|87379.9|29
1629267940000|2021-08-18 06:25:40|87434.5|87384.5|87416|87391|87434.9|87394.4|87414.2|87383.8|31
1629267950000|2021-08-18 06:25:50|87415.5|87390.5|87411.8|87386.8|87416.4|87391.4|87410.1|87385.1|43
1629267960000|2021-08-18 06:26:00|87411.7|87386.7|87411.2|87386.2|87412.4|87387.4|87410.2|87385.2|29
1629267970000|2021-08-18 06:26:10|87411.7|87386.7|87412|87387|87412.4|87387.4|87411|87386|28
1629267980000|2021-08-18 06:26:20|87411.5|87386.5|87414.5|87389.5|87415.7|87390.7|87410.5|87385.5|35
1629267990000|2021-08-18 06:26:30|87414.9|87389.9|87423.3|87373.3|87423.3|87391.4|87409.3|87371.9|40
1629268000000|2021-08-18 06:26:40|87422.8|87372.8|87425.1|87375.1|87425.1|87375.1|87422.8|87372.8|27
1629268010000|2021-08-18 06:26:50|87424.6|87374.6|87426|87376|87426.4|87376.4|87424.3|87374.3|39
1629268020000|2021-08-18 06:27:00|87426.6|87376.6|87422.4|87372.4|87427.6|87377.6|87420.8|87370.8|49
1629268030000|2021-08-18 06:27:10|87422.3|87372.3|87420.7|87370.7|87424.2|87374.2|87420.4|87370.4|34
1629268040000|2021-08-18 06:27:20|87421|87371|87423.4|87373.4|87423.4|87373.4|87420.8|87370.8|28
1629268050000|2021-08-18 06:27:30|87423.5|87373.5|87408.4|87383.4|87423.5|87386.2|87408.4|87370.8|35
1629268060000|2021-08-18 06:27:40|87409|87384|87429|87379|87429.8|87392.2|87406.6|87373.7|45
1629268070000|2021-08-18 06:27:50|87428.6|87378.6|87413.7|87388.7|87430|87388.7|87412.1|87372.5|36
1629268080000|2021-08-18 06:28:00|87413.4|87388.4|87408.1|87383.1|87413.4|87388.4|87406.4|87381.4|47
1629268090000|2021-08-18 06:28:10|87408.6|87383.6|87404.1|87379.1|87421.6|87383.6|87403.2|87368.3|32
1629268100000|2021-08-18 06:28:20|87403.8|87378.8|87402.3|87377.3|87403.9|87378.9|87398.7|87373.7|46
1629268110000|2021-08-18 06:28:30|87402.2|87377.2|87401.4|87376.4|87415.1|87377.2|87401.2|87364.5|22
1629268120000|2021-08-18 06:28:40|87401.5|87376.5|87408.8|87358.8|87410.5|87376.8|87396.2|87358.2|25
1629268130000|2021-08-18 06:28:50|87409.8|87359.8|87392.6|87342.6|87409.8|87371.8|87387.8|87340.9|45
1629268140000|2021-08-18 06:29:00|87392.7|87342.7|87378.3|87353.3|87394.3|87353.9|87376.3|87342|31
1629268150000|2021-08-18 06:29:10|87377.9|87352.9|87374|87349|87378.3|87353.3|87374|87349|23
1629268160000|2021-08-18 06:29:20|87373.7|87348.7|87374.4|87349.4|87375.2|87350.2|87373.5|87348.5|32
1629268170000|2021-08-18 06:29:30|87374.8|87349.8|87380.8|87355.8|87394.8|87356.9|87374.8|87343|45
1629268180000|2021-08-18 06:29:40|87380.9|87355.9|87393.5|87343.5|87394.9|87355.9|87380.5|87342.8|32
1629268190000|2021-08-18 06:29:50|87393.4|87343.4|87393.7|87343.7|87395.4|87345.4|87392.9|87342.9|36
1629268200000|2021-08-18 06:30:00|87393.5|87343.5|87390.2|87365.2|87393.5|87365.2|87379|87343.5|50
1629268210000|2021-08-18 06:30:10|87389.8|87364.8|87385.5|87360.5|87390|87365|87385.3|87360.3|42
1629268220000|2021-08-18 06:30:20|87385.7|87360.7|87386.6|87361.6|87386.8|87361.8|87385|87360|21
1629268230000|2021-08-18 06:30:30|87386.4|87361.4|87386.2|87361.2|87388.5|87363.5|87385.9|87360.9|27
1629268240000|2021-08-18 06:30:40|87386.3|87361.3|87386.8|87361.8|87387.1|87362.1|87386.2|87361.2|25
1629268250000|2021-08-18 06:30:50|87386.6|87361.6|87384|87359|87386.6|87361.6|87382.9|87357.9|38
1629268260000|2021-08-18 06:31:00|87384.6|87359.6|87385.8|87360.8|87385.8|87360.8|87382.9|87357.9|28
1629268270000|2021-08-18 06:31:10|87385.3|87360.3|87383.8|87358.8|87386.3|87361.3|87383.8|87358.8|25
1629268280000|2021-08-18 06:31:20|87383.7|87358.7|87385.1|87360.1|87385.9|87360.9|87383.5|87358.5|25
1629268290000|2021-08-18 06:31:30|87385.2|87360.2|87386.3|87361.3|87386.7|87361.7|87385.1|87360.1|28
1629268300000|2021-08-18 06:31:40|87386.7|87361.7|87385.6|87360.6|87387.4|87362.4|87385.4|87360.4|27
1629268310000|2021-08-18 06:31:50|87385.8|87360.8|87385.7|87360.7|87386.4|87361.4|87385.7|87360.7|24
1629268320000|2021-08-18 06:32:00|87385.6|87360.6|87387.2|87362.2|87387.4|87362.4|87384.5|87359.5|43
1629268330000|2021-08-18 06:32:10|87387|87362|87385.2|87360.2|87387.1|87362.1|87384.5|87359.5|45
1629268340000|2021-08-18 06:32:20|87384.7|87359.7|87384.5|87359.5|87385|87360|87383.3|87358.3|31
1629268350000|2021-08-18 06:32:30|87384.3|87359.3|87384|87359|87385.4|87360.4|87383.5|87358.5|25
1629268360000|2021-08-18 06:32:40|87383.9|87358.9|87383.2|87358.2|87384.1|87359.1|87382.9|87357.9|26
1629268370000|2021-08-18 06:32:50|87382.9|87357.9|87382.8|87357.8|87383.9|87358.9|87382.8|87357.8|16
1629268380000|2021-08-18 06:33:00|87383.5|87358.5|87383.9|87358.9|87384.3|87359.3|87382.4|87357.4|27
1629268390000|2021-08-18 06:33:10|87383.6|87358.6|87383|87358|87384.7|87359.7|87382.9|87357.9|25
1629268400000|2021-08-18 06:33:20|87383.1|87358.1|87384.2|87359.2|87384.6|87359.6|87383.1|87358.1|25
1629268410000|2021-08-18 06:33:30|87384|87359|87378.6|87353.6|87384.6|87359.6|87376.7|87351.7|42
1629268420000|2021-08-18 06:33:40|87378.7|87353.7|87381.5|87356.5|87382.2|87357.2|87378.6|87353.6|38
1629268430000|2021-08-18 06:33:50|87383.5|87358.5|87382.7|87357.7|87384.1|87359.1|87381.5|87356.5|42
1629268440000|2021-08-18 06:34:00|87383.3|87358.3|87378|87353|87384.3|87359.3|87376.7|87351.7|51
1629268450000|2021-08-18 06:34:10|87378.3|87353.3|87380.7|87355.7|87382.5|87357.5|87376.2|87351.2|59
1629268460000|2021-08-18 06:34:20|87381.2|87356.2|87382.7|87357.7|87382.8|87357.8|87379.7|87354.7|37
1629268470000|2021-08-18 06:34:30|87383.1|87358.1|87381.7|87356.7|87384|87359|87381.7|87356.7|35
1629268480000|2021-08-18 06:34:40|87382.7|87357.7|87381|87356|87383|87358|87380.7|87355.7|32
1629268490000|2021-08-18 06:34:50|87380.7|87355.7|87386.3|87361.3|87397.8|87362.9|87380.7|87347.6|31
1629268500000|2021-08-18 06:35:00|87386.6|87361.6|87386.6|87361.6|87398.3|87362.6|87385.2|87347.9|45
1629268510000|2021-08-18 06:35:10|87386.3|87361.3|87385.5|87360.5|87386.6|87361.6|87385.5|87360.5|40
1629268520000|2021-08-18 06:35:20|87384.9|87359.9|87393.8|87343.8|87393.8|87360.5|87377.4|87343.3|50
1629268530000|2021-08-18 06:35:30|87394.5|87344.5|87381.2|87356.2|87394.5|87357|87378.2|87344.2|43
1629268540000|2021-08-18 06:35:40|87381.9|87356.9|87385.2|87360.2|87386.2|87361.2|87381.2|87356.2|42
1629268550000|2021-08-18 06:35:50|87385.5|87360.5|87385.8|87360.8|87386.3|87361.3|87383.6|87358.6|33
1629268560000|2021-08-18 06:36:00|87386.4|87361.4|87389.1|87364.1|87389.1|87364.1|87386.1|87361.1|42
1629268570000|2021-08-18 06:36:10|87389.5|87364.5|87391.2|87366.2|87396.1|87371.1|87389.5|87364.5|49
1629268580000|2021-08-18 06:36:20|87391.8|87366.8|87387|87362|87392|87367|87387|87362|47
1629268590000|2021-08-18 06:36:30|87387.1|87362.1|87387.2|87362.2|87388.1|87363.1|87386.8|87361.8|22
1629268600000|2021-08-18 06:36:40|87386.3|87361.3|87385.6|87360.6|87387.3|87362.3|87385.4|87360.4|26
1629268610000|2021-08-18 06:36:50|87385.7|87360.7|87374.4|87349.4|87387.9|87362.9|87373.8|87348.8|49
1629268620000|2021-08-18 06:37:00|87374.6|87349.6|87377.5|87352.5|87379.2|87354.2|87373.9|87348.9|25
1629268630000|2021-08-18 06:37:10|87377.6|87352.6|87376.5|87351.5|87377.8|87352.8|87373.6|87348.6|36
1629268640000|2021-08-18 06:37:20|87376.4|87351.4|87376.5|87351.5|87377.4|87352.4|87374.8|87349.8|29
1629268650000|2021-08-18 06:37:30|87376|87351|87380.4|87355.4|87380.4|87355.4|87376|87351|30
1629268660000|2021-08-18 06:37:40|87380.3|87355.3|87379.1|87354.1|87381.7|87356.7|87378.7|87353.7|36
1629268670000|2021-08-18 06:37:50|87379.6|87354.6|87374.7|87349.7|87380|87355|87374.6|87349.6|33
1629268680000|2021-08-18 06:38:00|87373.8|87348.8|87374.1|87349.1|87374.8|87349.8|87373.7|87348.7|17
1629268690000|2021-08-18 06:38:10|87373.8|87348.8|87376.1|87351.1|87377.7|87352.7|87373.8|87348.8|21
1629268700000|2021-08-18 06:38:20|87376.2|87351.2|87377.1|87352.1|87377.4|87352.4|87375.3|87350.3|24
1629268710000|2021-08-18 06:38:30|87377.2|87352.2|87377.4|87352.4|87377.4|87352.4|87376.4|87351.4|12
1629268720000|2021-08-18 06:38:40|87377.1|87352.1|87381.6|87356.6|87384.3|87359.3|87377.1|87352.1|37
1629268730000|2021-08-18 06:38:50|87381.8|87356.8|87381.7|87356.7|87382|87357|87380.9|87355.9|25
1629268740000|2021-08-18 06:39:00|87381.8|87356.8|87377.9|87352.9|87391|87357.5|87377.3|87340.6|41
1629268750000|2021-08-18 06:39:10|87378.2|87353.2|87377.4|87352.4|87378.3|87353.3|87377.3|87352.3|30
1629268760000|2021-08-18 06:39:20|87377.3|87352.3|87378.3|87353.3|87378.4|87353.4|87377.3|87352.3|18
1629268770000|2021-08-18 06:39:30|87378.2|87353.2|87382.1|87357.1|87383|87358|87378.2|87353.2|34
1629268780000|2021-08-18 06:39:40|87382|87357|87387.5|87362.5|87389.4|87364.4|87382|87357|28
1629268790000|2021-08-18 06:39:50|87388.7|87363.7|87390.4|87365.4|87390.7|87365.7|87388.4|87363.4|20
1629268800000|2021-08-18 06:40:00|87390.5|87365.5|87390.8|87365.8|87393|87368|87389.5|87364.5|29
1629268810000|2021-08-18 06:40:10|87390|87365|87383|87358|87390|87365|87383|87358|29
1629268820000|2021-08-18 06:40:20|87382.5|87357.5|87382.6|87357.6|87383.6|87358.6|87380.3|87355.3|29
1629268830000|2021-08-18 06:40:30|87382.8|87357.8|87382.7|87357.7|87383.5|87358.5|87382.3|87357.3|27
1629268840000|2021-08-18 06:40:40|87382.5|87357.5|87382.9|87357.9|87383.1|87358.1|87382.4|87357.4|15
1629268850000|2021-08-18 06:40:50|87382.7|87357.7|87384.6|87359.6|87384.7|87359.7|87382.7|87357.7|20
1629268860000|2021-08-18 06:41:00|87384.3|87359.3|87390.5|87365.5|87404.3|87367.4|87384|87354.3|34
1629268870000|2021-08-18 06:41:10|87390.6|87365.6|87387.1|87362.1|87390.7|87365.7|87386.7|87361.7|34
1629268880000|2021-08-18 06:41:20|87387|87362|87389.1|87364.1|87389.3|87364.3|87387|87362|26
1629268890000|2021-08-18 06:41:30|87388.9|87363.9|87386.8|87361.8|87388.9|87363.9|87386.8|87361.8|21
1629268900000|2021-08-18 06:41:40|87386.7|87361.7|87388.3|87363.3|87388.6|87363.6|87386.7|87361.7|20
1629268910000|2021-08-18 06:41:50|87388.1|87363.1|87388.9|87363.9|87391|87366|87387|87362|24
1629268920000|2021-08-18 06:42:00|87389.5|87364.5|87389.4|87364.4|87390.2|87365.2|87387.5|87362.5|27
1629268930000|2021-08-18 06:42:10|87389.3|87364.3|87387.7|87362.7|87390|87365|87387.7|87362.7|35
1629268940000|2021-08-18 06:42:20|87388|87363|87388|87363|87388.7|87363.7|87387.6|87362.6|24
1629268950000|2021-08-18 06:42:30|87388.1|87363.1|87386|87361|87388.6|87363.6|87384.8|87359.8|20
1629268960000|2021-08-18 06:42:40|87386.7|87361.7|87386.8|87361.8|87387.7|87362.7|87385.9|87360.9|21
1629268970000|2021-08-18 06:42:50|87387.2|87362.2|87383.8|87358.8|87397.6|87362.2|87383.6|87346.7|32
1629268980000|2021-08-18 06:43:00|87384.3|87359.3|87383.3|87358.3|87384.3|87359.3|87382.7|87357.7|16
1629268990000|2021-08-18 06:43:10|87382.8|87357.8|87382.5|87357.5|87384.6|87359.6|87382.2|87357.2|25
1629269000000|2021-08-18 06:43:20|87382.3|87357.3|87382.9|87357.9|87383.6|87358.6|87381.9|87356.9|22
1629269010000|2021-08-18 06:43:30|87382.8|87357.8|87377.1|87352.1|87383.6|87358.6|87376.5|87351.5|28
1629269020000|2021-08-18 06:43:40|87377.3|87352.3|87376.3|87351.3|87379|87354|87375.5|87350.5|24
1629269030000|2021-08-18 06:43:50|87376.1|87351.1|87363.6|87338.6|87376.4|87351.4|87363.1|87325|36
1629269040000|2021-08-18 06:44:00|87363|87338|87363.7|87338.7|87365.5|87340.5|87362.3|87337.3|50
1629269050000|2021-08-18 06:44:10|87364.1|87339.1|87374|87324|87374.6|87340.2|87361.3|87323.1|45
1629269060000|2021-08-18 06:44:20|87374.4|87324.4|87357.8|87332.8|87374.4|87335.8|87357.5|87322.6|55
1629269070000|2021-08-18 06:44:30|87357.6|87332.6|87362.3|87337.3|87362.3|87337.3|87357.2|87332.2|43
1629269080000|2021-08-18 06:44:40|87362.4|87337.4|87363.5|87338.5|87364.2|87339.2|87361.5|87336.5|34
1629269090000|2021-08-18 06:44:50|87364.4|87339.4|87364.8|87339.8|87364.8|87339.8|87363.5|87338.5|32
1629269100000|2021-08-18 06:45:00|87364.6|87339.6|87364|87339|87365.4|87340.4|87360.5|87335.5|48
1629269110000|2021-08-18 06:45:10|87364.1|87339.1|87365.2|87340.2|87366.2|87341.2|87363.8|87338.8|29
1629269120000|2021-08-18 06:45:20|87364.9|87339.9|87361.9|87336.9|87365.2|87340.2|87361.8|87336.8|28
1629269130000|2021-08-18 06:45:30|87361.8|87336.8|87363.5|87338.5|87364.6|87339.6|87361.4|87336.4|23
1629269140000|2021-08-18 06:45:40|87363.4|87338.4|87364.6|87339.6|87364.6|87339.6|87361.3|87336.3|36
1629269150000|2021-08-18 06:45:50|87365|87340|87373|87323|87373.4|87340|87360.1|87321.6|51
1629269160000|2021-08-18 06:46:00|87372.8|87322.8|87373.8|87323.8|87377.6|87327.6|87372.1|87322.1|52
1629269170000|2021-08-18 06:46:10|87372|87322|87372.2|87322.2|87372.7|87335.1|87359|87319.4|48
1629269180000|2021-08-18 06:46:20|87372.4|87322.4|87372.9|87322.9|87373.9|87337.9|87359.7|87321.7|47
1629269190000|2021-08-18 06:46:30|87360.3|87335.3|87360.3|87335.3|87362.1|87337.1|87359.9|87334.9|45
1629269200000|2021-08-18 06:46:40|87360.2|87335.2|87360.4|87335.4|87360.9|87335.9|87359.6|87334.6|26
1629269210000|2021-08-18 06:46:50|87360.3|87335.3|87359.2|87334.2|87372.7|87335.5|87359.2|87321.9|31
1629269220000|2021-08-18 06:47:00|87359.3|87334.3|87370|87320|87370.4|87334.3|87357.7|87319.6|30
1629269230000|2021-08-18 06:47:10|87370.2|87320.2|87347.6|87322.6|87371.7|87331.4|87346.8|87320|50
1629269240000|2021-08-18 06:47:20|87362.1|87312.1|87353.4|87328.4|87362.1|87328.4|87349.8|87312.1|56
1629269250000|2021-08-18 06:47:30|87353.9|87328.9|87365.2|87315.2|87365.6|87329.1|87352.5|87314.9|43
1629269260000|2021-08-18 06:47:40|87364.9|87314.9|87360|87335|87371.1|87335.6|87353.3|87314.8|42
1629269270000|2021-08-18 06:47:50|87359.9|87334.9|87360.6|87335.6|87361.1|87336.1|87358.8|87333.8|37
1629269280000|2021-08-18 06:48:00|87372.4|87322.4|87370.1|87320.1|87373.1|87323.1|87370.1|87320.1|47
1629269290000|2021-08-18 06:48:10|87370.4|87320.4|87359.4|87334.4|87372|87335.1|87359.4|87319.9|30
1629269300000|2021-08-18 06:48:20|87359.9|87334.9|87372.9|87322.9|87373.6|87335.8|87359.2|87320.5|42
1629269310000|2021-08-18 06:48:30|87371.9|87321.9|87355.5|87330.5|87371.9|87333|87354.8|87319.8|48
1629269320000|2021-08-18 06:48:40|87355.7|87330.7|87356.2|87331.2|87357.5|87332.5|87355.5|87330.5|24
1629269330000|2021-08-18 06:48:50|87356.1|87331.1|87357.8|87332.8|87357.8|87332.8|87354.7|87329.7|36
1629269340000|2021-08-18 06:49:00|87357.7|87332.7|87371.3|87321.3|87372.5|87334.7|87356.9|87319.2|49
1629269350000|2021-08-18 06:49:10|87371.5|87321.5|87372.6|87322.6|87372.6|87322.6|87371.5|87321.5|33
1629269360000|2021-08-18 06:49:20|87372.2|87322.2|87371.3|87321.3|87372.4|87322.4|87370.6|87320.6|20
1629269370000|2021-08-18 06:49:30|87371.6|87321.6|87358.5|87333.5|87371.6|87334.1|87357.3|87320.7|18
1629269380000|2021-08-18 06:49:40|87358.3|87333.3|87370.7|87320.7|87373.5|87334.4|87357.2|87320.7|26
1629269390000|2021-08-18 06:49:50|87371.2|87321.2|87357.1|87332.1|87372.2|87332.9|87355|87320|33
1629269400000|2021-08-18 06:50:00|87358.1|87333.1|87371|87321|87371|87333.1|87355.2|87320.5|46
1629269410000|2021-08-18 06:50:10|87370.9|87320.9|87362.6|87337.6|87376.4|87338.1|87357.7|87320|41
1629269420000|2021-08-18 06:50:20|87362.1|87337.1|87359.9|87334.9|87375|87338.3|87357.7|87323.1|37
1629269430000|2021-08-18 06:50:30|87359.8|87334.8|87357.6|87332.6|87360|87335|87357.6|87332.6|30
1629269440000|2021-08-18 06:50:40|87357.9|87332.9|87361.1|87336.1|87361.6|87336.6|87357.9|87332.9|35
1629269450000|2021-08-18 06:50:50|87361.6|87336.6|87363.2|87338.2|87365.8|87340.8|87361.3|87336.3|39
1629269460000|2021-08-18 06:51:00|87363.1|87338.1|87361|87336|87363.9|87338.9|87360.1|87335.1|31
1629269470000|2021-08-18 06:51:10|87360.9|87335.9|87361.3|87336.3|87361.3|87336.3|87360.4|87335.4|23
1629269480000|2021-08-18 06:51:20|87361.2|87336.2|87361.3|87336.3|87361.9|87336.9|87361|87336|14
1629269490000|2021-08-18 06:51:30|87361|87336|87361.5|87336.5|87363.3|87338.3|87361|87336|33
1629269500000|2021-08-18 06:51:40|87361.9|87336.9|87362.1|87337.1|87363.4|87338.4|87361.9|87336.9|19
1629269510000|2021-08-18 06:51:50|87362.2|87337.2|87356.7|87331.7|87363.1|87338.1|87355.1|87330.1|35
1629269520000|2021-08-18 06:52:00|87356.8|87331.8|87356.7|87331.7|87360.9|87335.9|87355.5|87330.5|60
1629269530000|2021-08-18 06:52:10|87357.6|87332.6|87358.7|87333.7|87359.2|87334.2|87356.6|87331.6|35
1629269540000|2021-08-18 06:52:20|87358.8|87333.8|87359.8|87334.8|87360.1|87335.1|87356.7|87331.7|40
1629269550000|2021-08-18 06:52:30|87359.3|87334.3|87358.8|87333.8|87360.6|87335.6|87358|87333|35
1629269560000|2021-08-18 06:52:40|87359|87334|87361.5|87336.5|87361.6|87336.6|87358.5|87333.5|35
1629269570000|2021-08-18 06:52:50|87361.7|87336.7|87362.6|87337.6|87362.9|87337.9|87361.7|87336.7|26
1629269580000|2021-08-18 06:53:00|87362.7|87337.7|87361.8|87336.8|87362.7|87337.7|87361.4|87336.4|7
1629269590000|2021-08-18 06:53:10|87361.5|87336.5|87359.8|87334.8|87365.1|87340.1|87359.8|87334.8|35
1629269600000|2021-08-18 06:53:20|87360|87335|87358.7|87333.7|87360|87335|87358.4|87333.4|25
1629269610000|2021-08-18 06:53:30|87358.8|87333.8|87357.1|87332.1|87359.4|87334.4|87357.1|87332.1|30
1629269620000|2021-08-18 06:53:40|87356.9|87331.9|87352.4|87327.4|87358.9|87333.9|87352.4|87327.4|34
1629269630000|2021-08-18 06:53:50|87352.6|87327.6|87352.2|87327.2|87353.5|87328.5|87351.6|87326.6|23
1629269640000|2021-08-18 06:54:00|87352.4|87327.4|87355.3|87330.3|87364.8|87331.2|87352.2|87314.8|39
1629269650000|2021-08-18 06:54:10|87355.4|87330.4|87355.7|87330.7|87356.1|87331.1|87354.6|87329.6|28
1629269660000|2021-08-18 06:54:20|87355.6|87330.6|87354.4|87329.4|87359.6|87334.6|87351.6|87326.6|34
1629269670000|2021-08-18 06:54:30|87354.5|87329.5|87352.6|87327.6|87354.9|87329.9|87351.9|87326.9|32
1629269680000|2021-08-18 06:54:40|87351.7|87326.7|87350.2|87325.2|87351.7|87326.7|87347.5|87322.5|41
1629269690000|2021-08-18 06:54:50|87350.1|87325.1|87349.6|87324.6|87350.6|87325.6|87348|87323|19
1629269700000|2021-08-18 06:55:00|87349.8|87324.8|87357.5|87332.5|87361.3|87336.3|87349.8|87324.8|60
1629269710000|2021-08-18 06:55:10|87355.3|87330.3|87355.4|87330.4|87355.8|87330.8|87352.9|87327.9|38
1629269720000|2021-08-18 06:55:20|87355.8|87330.8|87357.6|87332.6|87357.6|87332.6|87354.1|87329.1|33
1629269730000|2021-08-18 06:55:30|87357.9|87332.9|87357.2|87332.2|87358.5|87333.5|87355|87330|43
1629269740000|2021-08-18 06:55:40|87357|87332|87362|87337|87362.4|87337.4|87357|87332|55
1629269750000|2021-08-18 06:55:50|87361.9|87336.9|87354.7|87329.7|87363.3|87338.3|87354.5|87329.5|38
1629269760000|2021-08-18 06:56:00|87354.8|87329.8|87352.5|87327.5|87355.1|87330.1|87350.9|87325.9|38
1629269770000|2021-08-18 06:56:10|87351.9|87326.9|87350.6|87325.6|87354.7|87329.7|87350.6|87325.6|43
1629269780000|2021-08-18 06:56:20|87350.9|87325.9|87356.9|87331.9|87358|87333|87348.9|87323.9|42
1629269790000|2021-08-18 06:56:30|87357.3|87332.3|87357|87332|87357.6|87332.6|87356.1|87331.1|35
1629269800000|2021-08-18 06:56:40|87357.3|87332.3|87357.8|87332.8|87358.1|87333.1|87356.1|87331.1|31
1629269810000|2021-08-18 06:56:50|87357.7|87332.7|87358.4|87333.4|87359.4|87334.4|87357.4|87332.4|35
1629269820000|2021-08-18 06:57:00|87358.6|87333.6|87356.4|87331.4|87358.6|87333.6|87356.4|87331.4|28
1629269830000|2021-08-18 06:57:10|87356.3|87331.3|87355.5|87330.5|87356.6|87331.6|87351.8|87326.8|45
1629269840000|2021-08-18 06:57:20|87355.4|87330.4|87356.3|87331.3|87357.1|87332.1|87355.2|87330.2|31
1629269850000|2021-08-18 06:57:30|87356|87331|87358.6|87333.6|87358.9|87333.9|87356|87331|37
1629269860000|2021-08-18 06:57:40|87358.2|87333.2|87356.3|87331.3|87358.2|87333.2|87355.1|87330.1|20
1629269870000|2021-08-18 06:57:50|87356.1|87331.1|87371|87321|87371.1|87335|87356|87321|39
1629269880000|2021-08-18 06:58:00|87373.1|87323.1|87347.6|87322.6|87373.1|87336.8|87345.6|87320.6|46
1629269890000|2021-08-18 06:58:10|87347.7|87322.7|87348.3|87323.3|87348.7|87323.7|87347.1|87322.1|24
1629269900000|2021-08-18 06:58:20|87348.4|87323.4|87351.9|87326.9|87354|87329|87346.6|87321.6|44
1629269910000|2021-08-18 06:58:30|87352.2|87327.2|87354.4|87329.4|87359.4|87334.4|87351.9|87326.9|39
1629269920000|2021-08-18 06:58:40|87352.4|87327.4|87353.9|87328.9|87354.2|87329.2|87349.3|87324.3|51
1629269930000|2021-08-18 06:58:50|87352.9|87327.9|87355|87330|87355|87330|87352.7|87327.7|41
1629269940000|2021-08-18 06:59:00|87356|87331|87346.2|87321.2|87357.6|87332.6|87344|87319|51
1629269950000|2021-08-18 06:59:10|87346|87321|87347.4|87322.4|87349.3|87324.3|87345.4|87320.4|45
1629269960000|2021-08-18 06:59:20|87347.5|87322.5|87360.1|87335.1|87372.3|87335.2|87346.9|87320.6|49
1629269970000|2021-08-18 06:59:30|87360.6|87335.6|87365.2|87340.2|87366.8|87341.8|87360|87335|35
1629269980000|2021-08-18 06:59:40|87364.7|87339.7|87354|87329|87374.3|87344.2|87350.3|87318.7|64
1629269990000|2021-08-18 06:59:50|87355.4|87330.4|87376|87326|87377.7|87330.4|87355.4|87320.6|53
1629270000000|2021-08-18 07:00:00|87376.4|87326.4|87363.7|87338.7|87376.7|87342.6|87361.8|87325.7|64
1629270010000|2021-08-18 07:00:10|87363.4|87338.4|87362.8|87337.8|87369.1|87344.1|87361.9|87336.9|61
1629270020000|2021-08-18 07:00:20|87362.2|87337.2|87362.5|87337.5|87365.6|87340.6|87359.7|87334.7|52
1629270030000|2021-08-18 07:00:30|87363.1|87338.1|87361|87336|87363.1|87338.1|87360.6|87335.6|36
1629270040000|2021-08-18 07:00:40|87361.2|87336.2|87354.6|87329.6|87361.2|87336.2|87353.5|87328.5|51
1629270050000|2021-08-18 07:00:50|87354.7|87329.7|87349.4|87324.4|87355|87330|87349.2|87324.2|55
1629270060000|2021-08-18 07:01:00|87349.8|87324.8|87350.7|87325.7|87355.4|87330.4|87349.6|87324.6|52
1629270070000|2021-08-18 07:01:10|87348.9|87323.9|87352.2|87327.2|87352.6|87327.6|87345.8|87320.8|48
1629270080000|2021-08-18 07:01:20|87351.8|87326.8|87350.9|87325.9|87352.1|87327.1|87347.4|87322.4|44
1629270090000|2021-08-18 07:01:30|87350.8|87325.8|87346.4|87321.4|87352.3|87327.3|87346.2|87321.2|40
1629270100000|2021-08-18 07:01:40|87346.9|87321.9|87350.7|87325.7|87352.1|87327.1|87346.5|87321.5|33
1629270110000|2021-08-18 07:01:50|87348.7|87323.7|87351.9|87326.9|87354.5|87329.5|87348.4|87323.4|44
1629270120000|2021-08-18 07:02:00|87351.7|87326.7|87350.6|87325.6|87353.8|87328.8|87350.5|87325.5|45
1629270130000|2021-08-18 07:02:10|87350.7|87325.7|87352.6|87327.6|87352.6|87327.6|87350.4|87325.4|46
1629270140000|2021-08-18 07:02:20|87352.4|87327.4|87355|87330|87357|87332|87352|87327|49
1629270150000|2021-08-18 07:02:30|87354.4|87329.4|87348.9|87323.9|87358.2|87333.2|87346.4|87321.4|54
1629270160000|2021-08-18 07:02:40|87348.4|87323.4|87347.1|87322.1|87349.8|87324.8|87345.8|87320.8|45
1629270170000|2021-08-18 07:02:50|87346.7|87321.7|87347.5|87322.5|87348.6|87323.6|87343.4|87318.4|43
1629270180000|2021-08-18 07:03:00|87346.8|87321.8|87335.2|87310.2|87348.1|87323.1|87335.2|87310.2|49
1629270190000|2021-08-18 07:03:10|87337.1|87312.1|87317.1|87292.1|87346.5|87312.1|87315.9|87290.9|53
1629270200000|2021-08-18 07:03:20|87316.7|87291.7|87319.6|87294.6|87320.8|87295.8|87316.7|87291.7|48
1629270210000|2021-08-18 07:03:30|87319.8|87294.8|87316.7|87291.7|87320.9|87295.9|87316.7|87291.7|31
1629270220000|2021-08-18 07:03:40|87317.3|87292.3|87314.2|87289.2|87317.4|87292.4|87311|87286|48
1629270230000|2021-08-18 07:03:50|87314.1|87289.1|87312|87287|87314.2|87289.2|87310.6|87285.6|41
1629270240000|2021-08-18 07:04:00|87311.5|87286.5|87316.3|87291.3|87317.7|87292.7|87311.3|87286.3|43
1629270250000|2021-08-18 07:04:10|87316.5|87291.5|87318.9|87293.9|87319.7|87294.7|87316.5|87291.5|21
1629270260000|2021-08-18 07:04:20|87319|87294|87313.1|87288.1|87319.8|87294.8|87311.3|87286.3|30
1629270270000|2021-08-18 07:04:30|87313|87288|87313.2|87288.2|87313.3|87288.3|87311.8|87286.8|37
1629270280000|2021-08-18 07:04:40|87313.1|87288.1|87308|87283|87313.2|87288.2|87306.4|87281.4|33
1629270290000|2021-08-18 07:04:50|87308.1|87283.1|87308.4|87283.4|87309.1|87284.1|87306.9|87281.9|22
1629270300000|2021-08-18 07:05:00|87308.5|87283.5|87306.1|87281.1|87312.3|87287.3|87303.7|87278.7|36
1629270310000|2021-08-18 07:05:10|87306.4|87281.4|87308.3|87283.3|87308.4|87283.4|87305.6|87280.6|24
1629270320000|2021-08-18 07:05:20|87308.1|87283.1|87309.3|87284.3|87310.4|87285.4|87307.8|87282.8|30
1629270330000|2021-08-18 07:05:30|87308.7|87283.7|87309.3|87284.3|87309.5|87284.5|87308.1|87283.1|23
1629270340000|2021-08-18 07:05:40|87308.9|87283.9|87308.8|87283.8|87309.7|87284.7|87307.9|87282.9|19
1629270350000|2021-08-18 07:05:50|87308.9|87283.9|87308.6|87283.6|87309.7|87284.7|87307|87282|32
1629270360000|2021-08-18 07:06:00|87310|87285|87325.9|87300.9|87325.9|87300.9|87310|87285|52
1629270370000|2021-08-18 07:06:10|87323.6|87298.6|87331.2|87306.2|87331.2|87306.2|87323.6|87298.6|41
1629270380000|2021-08-18 07:06:20|87331.4|87306.4|87331.5|87306.5|87332.4|87307.4|87330.9|87305.9|31
1629270390000|2021-08-18 07:06:30|87331.6|87306.6|87331.1|87306.1|87336|87311|87330.6|87305.6|39
1629270400000|2021-08-18 07:06:40|87331.2|87306.2|87332.5|87307.5|87333.2|87308.2|87331.2|87306.2|15
1629270410000|2021-08-18 07:06:50|87332.7|87307.7|87326.4|87301.4|87332.7|87307.7|87326.4|87301.4|27
1629270420000|2021-08-18 07:07:00|87327.2|87302.2|87327.3|87302.3|87328.3|87303.3|87327|87302|31
1629270430000|2021-08-18 07:07:10|87327.4|87302.4|87324.7|87299.7|87327.4|87302.4|87324.7|87299.7|27
1629270440000|2021-08-18 07:07:20|87324.6|87299.6|87325.8|87300.8|87327.2|87302.2|87324.6|87299.6|28
1629270450000|2021-08-18 07:07:30|87325.4|87300.4|87324.5|87299.5|87326.5|87301.5|87324.5|87299.5|36
1629270460000|2021-08-18 07:07:40|87324.8|87299.8|87328.2|87303.2|87329.5|87304.5|87324.7|87299.7|45
1629270470000|2021-08-18 07:07:50|87328.7|87303.7|87327.9|87302.9|87328.7|87303.7|87325|87300|32
1629270480000|2021-08-18 07:08:00|87327.4|87302.4|87331.3|87306.3|87331.3|87306.3|87327.2|87302.2|35
1629270490000|2021-08-18 07:08:10|87331.2|87306.2|87339.3|87314.3|87339.4|87314.4|87330.6|87305.6|42
1629270500000|2021-08-18 07:08:20|87339.2|87314.2|87340|87315|87340.4|87315.4|87339.1|87314.1|25
1629270510000|2021-08-18 07:08:30|87340.3|87315.3|87337.1|87312.1|87340.5|87315.5|87336.8|87311.8|38
1629270520000|2021-08-18 07:08:40|87337.2|87312.2|87337.4|87312.4|87338.1|87313.1|87336.9|87311.9|28
1629270530000|2021-08-18 07:08:50|87337.6|87312.6|87341|87316|87341|87316|87337.4|87312.4|25
1629270540000|2021-08-18 07:09:00|87341.5|87316.5|87336|87311|87341.5|87316.5|87335.8|87310.8|37
1629270550000|2021-08-18 07:09:10|87336.1|87311.1|87337|87312|87337.3|87312.3|87336|87311|32
1629270560000|2021-08-18 07:09:20|87334.9|87309.9|87334.4|87309.4|87334.9|87309.9|87333|87308|35
1629270570000|2021-08-18 07:09:30|87335.6|87310.6|87333.2|87308.2|87335.6|87310.6|87333.2|87308.2|15
1629270580000|2021-08-18 07:09:40|87333.4|87308.4|87331.6|87306.6|87333.4|87308.4|87330.3|87305.3|26
1629270590000|2021-08-18 07:09:50|87331.7|87306.7|87334.1|87309.1|87334.8|87309.8|87330.6|87305.6|36
1629270600000|2021-08-18 07:10:00|87334.4|87309.4|87332.9|87307.9|87334.7|87309.7|87332.7|87307.7|27
1629270610000|2021-08-18 07:10:10|87333|87308|87331.6|87306.6|87333.3|87308.3|87330.7|87305.7|13
1629270620000|2021-08-18 07:10:20|87331.4|87306.4|87331.4|87306.4|87332.3|87307.3|87330.8|87305.8|28
1629270630000|2021-08-18 07:10:30|87332.4|87307.4|87327.4|87302.4|87333.2|87308.2|87327.4|87302.4|35
1629270640000|2021-08-18 07:10:40|87327.7|87302.7|87327|87302|87329.3|87304.3|87327|87302|22
1629270650000|2021-08-18 07:10:50|87326.7|87301.7|87327.9|87302.9|87328.1|87303.1|87325.7|87300.7|31
1629270660000|2021-08-18 07:11:00|87327.8|87302.8|87326.3|87301.3|87328|87303|87326.3|87301.3|21
1629270670000|2021-08-18 07:11:10|87325.9|87300.9|87317.9|87292.9|87325.9|87300.9|87315.3|87290.3|42
1629270680000|2021-08-18 07:11:20|87317.7|87292.7|87316.5|87291.5|87317.7|87292.7|87315.9|87290.9|34
1629270690000|2021-08-18 07:11:30|87316.4|87291.4|87315.3|87290.3|87318|87293|87314.8|87289.8|35
1629270700000|2021-08-18 07:11:40|87315.2|87290.2|87314.9|87289.9|87315.5|87290.5|87311.4|87286.4|42
1629270710000|2021-08-18 07:11:50|87315.1|87290.1|87308.6|87283.6|87315.5|87290.5|87308.6|87283.6|39
1629270720000|2021-08-18 07:12:00|87308.8|87283.8|87307.1|87282.1|87308.8|87283.8|87307.1|87282.1|32
1629270730000|2021-08-18 07:12:10|87306.7|87281.7|87307.4|87282.4|87307.4|87282.4|87306.6|87281.6|27
1629270740000|2021-08-18 07:12:20|87307.3|87282.3|87310.8|87285.8|87312.3|87287.3|87307|87282|45
1629270750000|2021-08-18 07:12:30|87310.1|87285.1|87311.4|87286.4|87312.2|87287.2|87310.1|87285.1|25
1629270760000|2021-08-18 07:12:40|87311.5|87286.5|87311.3|87286.3|87312.3|87287.3|87311|87286|19
1629270770000|2021-08-18 07:12:50|87311.4|87286.4|87318.7|87293.7|87318.7|87293.7|87310.2|87285.2|27
1629270780000|2021-08-18 07:13:00|87320.2|87295.2|87318.8|87293.8|87320.2|87295.2|87316.6|87291.6|39
1629270790000|2021-08-18 07:13:10|87318.9|87293.9|87318.4|87293.4|87319.6|87294.6|87318.4|87293.4|34
1629270800000|2021-08-18 07:13:20|87318.3|87293.3|87320.1|87295.1|87320.4|87295.4|87318.3|87293.3|22
1629270810000|2021-08-18 07:13:30|87320.2|87295.2|87319.3|87294.3|87320.2|87295.2|87318.4|87293.4|30
1629270820000|2021-08-18 07:13:40|87319.2|87294.2|87318.8|87293.8|87319.2|87294.2|87317.8|87292.8|27
1629270830000|2021-08-18 07:13:50|87318.2|87293.2|87313.6|87288.6|87319|87294|87313.3|87288.3|39
1629270840000|2021-08-18 07:14:00|87313.5|87288.5|87310.4|87285.4|87315.5|87290.5|87308.9|87283.9|50
1629270850000|2021-08-18 07:14:10|87310.8|87285.8|87308.7|87283.7|87324.7|87287.5|87308.5|87274.7|50
1629270860000|2021-08-18 07:14:20|87309.3|87284.3|87305.2|87280.2|87310|87285|87304.8|87279.8|53
1629270870000|2021-08-18 07:14:30|87305.7|87280.7|87296.9|87271.9|87307.5|87282.5|87296.8|87271.8|53
1629270880000|2021-08-18 07:14:40|87297.2|87272.2|87292.4|87267.4|87299.7|87274.7|87292.4|87267.4|47
1629270890000|2021-08-18 07:14:50|87292.9|87267.9|87297.4|87272.4|87298.3|87273.3|87290.6|87265.6|47
1629270900000|2021-08-18 07:15:00|87296.9|87271.9|87295.9|87270.9|87298.5|87273.5|87292.9|87267.9|50
1629270910000|2021-08-18 07:15:10|87296.4|87271.4|87297.1|87272.1|87299|87274|87294.2|87269.2|34
1629270920000|2021-08-18 07:15:20|87297|87272|87302.3|87277.3|87302.9|87277.9|87297|87272|42
1629270930000|2021-08-18 07:15:30|87301.4|87276.4|87299.9|87274.9|87302.4|87277.4|87299.9|87274.9|35
1629270940000|2021-08-18 07:15:40|87301.4|87276.4|87302.9|87277.9|87304.4|87279.4|87301.1|87276.1|35
1629270950000|2021-08-18 07:15:50|87302.6|87277.6|87303.6|87278.6|87304.7|87279.7|87302.3|87277.3|30
1629270960000|2021-08-18 07:16:00|87303.7|87278.7|87305.7|87280.7|87306.5|87281.5|87302.5|87277.5|41
1629270970000|2021-08-18 07:16:10|87305.9|87280.9|87309|87284|87309.7|87284.7|87305.9|87280.9|42
1629270980000|2021-08-18 07:16:20|87309.1|87284.1|87312.5|87287.5|87314.1|87289.1|87308.6|87283.6|43
1629270990000|2021-08-18 07:16:30|87313.1|87288.1|87311.5|87286.5|87316.4|87291.4|87310.4|87285.4|43
1629271000000|2021-08-18 07:16:40|87311.1|87286.1|87314.3|87289.3|87324|87289.3|87308.3|87274|50
1629271010000|2021-08-18 07:16:50|87313|87288|87310.6|87285.6|87313.1|87288.1|87309.7|87284.7|48
1629271020000|2021-08-18 07:17:00|87309.7|87284.7|87312|87287|87312.1|87287.1|87309.7|87284.7|24
1629271030000|2021-08-18 07:17:10|87312.1|87287.1|87306.4|87281.4|87312.1|87287.1|87305.4|87280.4|38
1629271040000|2021-08-18 07:17:20|87306.2|87281.2|87306.7|87281.7|87307.1|87282.1|87304.5|87279.5|38
1629271050000|2021-08-18 07:17:30|87307|87282|87304.7|87279.7|87307|87282|87304.6|87279.6|30
1629271060000|2021-08-18 07:17:40|87304.5|87279.5|87305.8|87280.8|87306.9|87281.9|87304.5|87279.5|19
1629271070000|2021-08-18 07:17:50|87305.9|87280.9|87304.3|87279.3|87306|87281|87304.3|87279.3|17
1629271080000|2021-08-18 07:18:00|87304.7|87279.7|87305.1|87280.1|87306.6|87281.6|87304.6|87279.6|26
1629271090000|2021-08-18 07:18:10|87304.4|87279.4|87311.9|87286.9|87311.9|87286.9|87304.4|87279.4|33
1629271100000|2021-08-18 07:18:20|87310.6|87285.6|87310.9|87285.9|87313.9|87288.9|87309.3|87284.3|47
1629271110000|2021-08-18 07:18:30|87311.1|87286.1|87304.9|87279.9|87312|87287|87303.8|87278.8|46
1629271120000|2021-08-18 07:18:40|87305|87280|87301.1|87276.1|87305.3|87280.3|87300.7|87275.7|35
1629271130000|2021-08-18 07:18:50|87301|87276|87291.8|87266.8|87301.9|87276.9|87289.3|87264.3|43
1629271140000|2021-08-18 07:19:00|87291.7|87266.7|87296.5|87271.5|87297.7|87272.7|87291.7|87266.7|43
1629271150000|2021-08-18 07:19:10|87296.6|87271.6|87292.8|87267.8|87296.6|87271.6|87292.2|87267.2|40
1629271160000|2021-08-18 07:19:20|87293.3|87268.3|87294.5|87269.5|87295.8|87270.8|87293.1|87268.1|27
1629271170000|2021-08-18 07:19:30|87293.6|87268.6|87290.2|87265.2|87294.7|87269.7|87290.2|87265.2|29
1629271180000|2021-08-18 07:19:40|87291.2|87266.2|87290.7|87265.7|87293.2|87268.2|87286.1|87261.1|50
1629271190000|2021-08-18 07:19:50|87291.3|87266.3|87293.9|87268.9|87294.8|87269.8|87289.3|87264.3|40
1629271200000|2021-08-18 07:20:00|87294|87269|87293.8|87268.8|87295.2|87270.2|87291|87266|45
1629271210000|2021-08-18 07:20:10|87293.7|87268.7|87299.1|87274.1|87299.1|87274.1|87293.7|87268.7|47
1629271220000|2021-08-18 07:20:20|87298.9|87273.9|87298.2|87273.2|87301.4|87276.4|87296.8|87271.8|41
1629271230000|2021-08-18 07:20:30|87298|87273|87301.7|87276.7|87304.1|87279.1|87297.9|87272.9|44
1629271240000|2021-08-18 07:20:40|87302.4|87277.4|87301.6|87276.6|87303.4|87278.4|87301|87276|31
1629271250000|2021-08-18 07:20:50|87301.4|87276.4|87302.7|87277.7|87306.9|87281.9|87297.9|87272.9|46
1629271260000|2021-08-18 07:21:00|87301.9|87276.9|87317.2|87292.2|87318|87293|87301.9|87276.9|55
1629271270000|2021-08-18 07:21:10|87316.7|87291.7|87329.3|87304.3|87329.4|87304.4|87315.1|87290.1|59
1629271280000|2021-08-18 07:21:20|87328.5|87303.5|87324.9|87299.9|87329|87304|87323.3|87298.3|41
1629271290000|2021-08-18 07:21:30|87322.9|87297.9|87323.1|87298.1|87324.6|87299.6|87320.6|87295.6|32
1629271300000|2021-08-18 07:21:40|87322.4|87297.4|87318.4|87293.4|87323.5|87298.5|87317.4|87292.4|57
1629271310000|2021-08-18 07:21:50|87317.5|87292.5|87322.9|87297.9|87323|87298|87317.2|87292.2|49
1629271320000|2021-08-18 07:22:00|87322.3|87297.3|87327.1|87302.1|87329.4|87304.4|87319.2|87294.2|48
1629271330000|2021-08-18 07:22:10|87327.5|87302.5|87327.5|87302.5|87331.5|87306.5|87326.8|87301.8|44
1629271340000|2021-08-18 07:22:20|87326.8|87301.8|87327.1|87302.1|87328.2|87303.2|87326.8|87301.8|20
1629271350000|2021-08-18 07:22:30|87327.2|87302.2|87327.1|87302.1|87329|87304|87324.9|87299.9|37
1629271360000|2021-08-18 07:22:40|87326.8|87301.8|87342.4|87317.4|87343|87318|87326.7|87301.7|42
1629271370000|2021-08-18 07:22:50|87341.6|87316.6|87341.7|87316.7|87343|87318|87341.1|87316.1|28
1629271380000|2021-08-18 07:23:00|87341.9|87316.9|87341.1|87316.1|87344.7|87319.7|87339.5|87314.5|41
1629271390000|2021-08-18 07:23:10|87341.7|87316.7|87341.5|87316.5|87342.8|87317.8|87338.3|87313.3|57
1629271400000|2021-08-18 07:23:20|87341.4|87316.4|87340.9|87315.9|87343.3|87318.3|87340.9|87315.9|36
1629271410000|2021-08-18 07:23:30|87341.1|87316.1|87343.2|87318.2|87344.9|87319.9|87341|87316|27
1629271420000|2021-08-18 07:23:40|87342.8|87317.8|87341.1|87316.1|87344.6|87319.6|87341.1|87316.1|41
1629271430000|2021-08-18 07:23:50|87341.3|87316.3|87341.7|87316.7|87342.3|87317.3|87340.8|87315.8|20
1629271440000|2021-08-18 07:24:00|87341.8|87316.8|87338.1|87313.1|87342.6|87317.6|87335.4|87310.4|48
1629271450000|2021-08-18 07:24:10|87338.3|87313.3|87330.6|87305.6|87338.3|87313.3|87330.2|87305.2|49
1629271460000|2021-08-18 07:24:20|87332|87307|87333.9|87308.9|87337.5|87312.5|87331.5|87306.5|52
1629271470000|2021-08-18 07:24:30|87333|87308|87333.4|87308.4|87334.7|87309.7|87330.8|87305.8|34
1629271480000|2021-08-18 07:24:40|87333.1|87308.1|87334.1|87309.1|87337.5|87312.5|87331.3|87306.3|43
1629271490000|2021-08-18 07:24:50|87335.3|87310.3|87343.5|87318.5|87344.7|87319.7|87334.5|87309.5|39
1629271500000|2021-08-18 07:25:00|87343.2|87318.2|87349.5|87324.5|87350.1|87325.1|87341.8|87316.8|36
1629271510000|2021-08-18 07:25:10|87349.3|87324.3|87357|87332|87357|87332|87348|87323|41
1629271520000|2021-08-18 07:25:20|87358|87333|87362.8|87337.8|87363.2|87338.2|87356.5|87331.5|43
1629271530000|2021-08-18 07:25:30|87362.7|87337.7|87366.6|87341.6|87368.9|87343.9|87361.9|87336.9|42
1629271540000|2021-08-18 07:25:40|87366.4|87341.4|87366.1|87341.1|87367.5|87342.5|87365.1|87340.1|38
1629271550000|2021-08-18 07:25:50|87366.8|87341.8|87364.9|87339.9|87366.9|87341.9|87364.5|87339.5|31
1629271560000|2021-08-18 07:26:00|87365.5|87340.5|87365.8|87340.8|87367|87342|87363.4|87338.4|38
1629271570000|2021-08-18 07:26:10|87365.7|87340.7|87362.2|87337.2|87365.7|87340.7|87361.3|87336.3|43
1629271580000|2021-08-18 07:26:20|87361.8|87336.8|87365.7|87340.7|87366.9|87341.9|87359.1|87334.1|48
1629271590000|2021-08-18 07:26:30|87365.2|87340.2|87366.8|87341.8|87367.1|87342.1|87364.4|87339.4|26
1629271600000|2021-08-18 07:26:40|87366.6|87341.6|87367.7|87342.7|87368.1|87343.1|87365.5|87340.5|31
1629271610000|2021-08-18 07:26:50|87367.6|87342.6|87367.7|87342.7|87368.7|87343.7|87367|87342|36
1629271620000|2021-08-18 07:27:00|87366.7|87341.7|87366.3|87341.3|87367.5|87342.5|87365.9|87340.9|39
1629271630000|2021-08-18 07:27:10|87366.1|87341.1|87366.5|87341.5|87367.1|87342.1|87365.6|87340.6|23
1629271640000|2021-08-18 07:27:20|87366.2|87341.2|87366.5|87341.5|87367.2|87342.2|87365.6|87340.6|20
1629271650000|2021-08-18 07:27:30|87366.9|87341.9|87366.8|87341.8|87367.2|87342.2|87366.5|87341.5|17
1629271660000|2021-08-18 07:27:40|87366.7|87341.7|87362.8|87337.8|87366.9|87341.9|87362.2|87337.2|28
1629271670000|2021-08-18 07:27:50|87362.4|87337.4|87362.7|87337.7|87362.7|87337.7|87361.9|87336.9|21
1629271680000|2021-08-18 07:28:00|87362.8|87337.8|87362.3|87337.3|87362.8|87337.8|87361.8|87336.8|32
1629271690000|2021-08-18 07:28:10|87362.4|87337.4|87342.7|87317.7|87362.4|87337.4|87342.4|87317.4|38
1629271700000|2021-08-18 07:28:20|87342.4|87317.4|87343.2|87318.2|87344.6|87319.6|87340.7|87315.7|52
1629271710000|2021-08-18 07:28:30|87343.3|87318.3|87342.6|87317.6|87343.6|87318.6|87342|87317|26
1629271720000|2021-08-18 07:28:40|87342.5|87317.5|87323.9|87298.9|87342.5|87317.5|87323.9|87298.9|55
1629271730000|2021-08-18 07:28:50|87324.7|87299.7|87318.9|87293.9|87324.7|87299.7|87318.6|87293.6|59
1629271740000|2021-08-18 07:29:00|87319.2|87294.2|87319.3|87294.3|87322.4|87297.4|87319.1|87294.1|52
1629271750000|2021-08-18 07:29:10|87319.2|87294.2|87307.3|87282.3|87321.2|87296.2|87306.9|87281.9|35
1629271760000|2021-08-18 07:29:20|87307.6|87282.6|87306.2|87281.2|87307.9|87282.9|87304.6|87279.6|38
1629271770000|2021-08-18 07:29:30|87306.5|87281.5|87312.4|87287.4|87312.4|87287.4|87305.7|87280.7|39
1629271780000|2021-08-18 07:29:40|87312|87287|87314.8|87289.8|87317.5|87292.5|87312|87287|47
1629271790000|2021-08-18 07:29:50|87314.3|87289.3|87313.6|87288.6|87314.6|87289.6|87313.3|87288.3|42
1629271800000|2021-08-18 07:30:00|87313.5|87288.5|87316.4|87291.4|87317.4|87292.4|87313.1|87288.1|51
1629271810000|2021-08-18 07:30:10|87314.9|87289.9|87314.6|87289.6|87316.1|87291.1|87313.9|87288.9|42
1629271820000|2021-08-18 07:30:20|87315|87290|87316.4|87291.4|87317.8|87292.8|87313.1|87288.1|49
1629271830000|2021-08-18 07:30:30|87316.5|87291.5|87316.1|87291.1|87317.5|87292.5|87313.2|87288.2|43
1629271840000|2021-08-18 07:30:40|87316.4|87291.4|87311.1|87286.1|87316.6|87291.6|87311|87286|40
1629271850000|2021-08-18 07:30:50|87311|87286|87311.4|87286.4|87312|87287|87310.9|87285.9|32
1629271860000|2021-08-18 07:31:00|87311.3|87286.3|87309.5|87284.5|87312.1|87287.1|87308.8|87283.8|37
1629271870000|2021-08-18 07:31:10|87309|87284|87310.7|87285.7|87311|87286|87308|87283|38
1629271880000|2021-08-18 07:31:20|87310.1|87285.1|87312.9|87287.9|87313.8|87288.8|87309.6|87284.6|42
1629271890000|2021-08-18 07:31:30|87313.2|87288.2|87313.2|87288.2|87313.8|87288.8|87309.1|87284.1|46
1629271900000|2021-08-18 07:31:40|87313.5|87288.5|87313.9|87288.9|87315|87290|87312.5|87287.5|30
1629271910000|2021-08-18 07:31:50|87314.3|87289.3|87313.4|87288.4|87314.6|87289.6|87313|87288|20
1629271920000|2021-08-18 07:32:00|87313.3|87288.3|87313.4|87288.4|87313.9|87288.9|87312.8|87287.8|20
1629271930000|2021-08-18 07:32:10|87313.3|87288.3|87313.9|87288.9|87315.7|87290.7|87313.3|87288.3|13
1629271940000|2021-08-18 07:32:20|87314|87289|87316.9|87291.9|87317.5|87292.5|87312.6|87287.6|44
1629271950000|2021-08-18 07:32:30|87317.2|87292.2|87313.4|87288.4|87320.5|87295.5|87311.4|87286.4|59
1629271960000|2021-08-18 07:32:40|87313.5|87288.5|87307|87282|87313.7|87288.7|87306.4|87281.4|34
1629271970000|2021-08-18 07:32:50|87307.1|87282.1|87306.7|87281.7|87307.2|87282.2|87306.4|87281.4|21
1629271980000|2021-08-18 07:33:00|87307|87282|87310.2|87285.2|87310.5|87285.5|87306.7|87281.7|32
1629271990000|2021-08-18 07:33:10|87309.9|87284.9|87310.2|87285.2|87310.8|87285.8|87309|87284|37
1629272000000|2021-08-18 07:33:20|87310.3|87285.3|87310.2|87285.2|87310.4|87285.4|87308.5|87283.5|34
1629272010000|2021-08-18 07:33:30|87310.9|87285.9|87310.8|87285.8|87311.3|87286.3|87308.8|87283.8|49
1629272020000|2021-08-18 07:33:40|87310.9|87285.9|87310.3|87285.3|87311.2|87286.2|87309.9|87284.9|29
1629272030000|2021-08-18 07:33:50|87310.2|87285.2|87310.5|87285.5|87311|87286|87309.6|87284.6|27
1629272040000|2021-08-18 07:34:00|87310.8|87285.8|87313.9|87288.9|87314.4|87289.4|87310.8|87285.8|46
1629272050000|2021-08-18 07:34:10|87314|87289|87312.1|87287.1|87314|87289|87311.5|87286.5|18
1629272060000|2021-08-18 07:34:20|87311.9|87286.9|87314.3|87289.3|87315.8|87290.8|87310.4|87285.4|32
1629272070000|2021-08-18 07:34:30|87314.4|87289.4|87317.5|87292.5|87318.2|87293.2|87314.4|87289.4|31
1629272080000|2021-08-18 07:34:40|87317.4|87292.4|87313.5|87288.5|87317.4|87292.4|87312.6|87287.6|42
1629272090000|2021-08-18 07:34:50|87313.1|87288.1|87306.8|87281.8|87313.1|87288.1|87305.1|87280.1|39
1629272100000|2021-08-18 07:35:00|87306.5|87281.5|87308.7|87283.7|87308.7|87283.7|87306.5|87281.5|38
1629272110000|2021-08-18 07:35:10|87309.2|87284.2|87308|87283|87309.2|87284.2|87306.8|87281.8|39
1629272120000|2021-08-18 07:35:20|87307.6|87282.6|87307.3|87282.3|87309.2|87284.2|87307.2|87282.2|37
1629272130000|2021-08-18 07:35:30|87307.4|87282.4|87310.3|87285.3|87311.2|87286.2|87307.4|87282.4|34
1629272140000|2021-08-18 07:35:40|87310.4|87285.4|87313|87288|87315.7|87290.7|87310.4|87285.4|38
1629272150000|2021-08-18 07:35:50|87312.8|87287.8|87306.1|87281.1|87312.9|87287.9|87305.1|87280.1|47
1629272160000|2021-08-18 07:36:00|87305.8|87280.8|87308.1|87283.1|87309|87284|87303.4|87278.4|47
1629272170000|2021-08-18 07:36:10|87308|87283|87308|87283|87309.6|87284.6|87307.2|87282.2|30
1629272180000|2021-08-18 07:36:20|87307.9|87282.9|87308.1|87283.1|87308.5|87283.5|87307.9|87282.9|25
1629272190000|2021-08-18 07:36:30|87308.2|87283.2|87311.3|87286.3|87312.4|87287.4|87307.9|87282.9|31
1629272200000|2021-08-18 07:36:40|87311.1|87286.1|87310.1|87285.1|87311.2|87286.2|87307.8|87282.8|42
1629272210000|2021-08-18 07:36:50|87310|87285|87315.5|87290.5|87315.8|87290.8|87309.3|87284.3|43
1629272220000|2021-08-18 07:37:00|87315.6|87290.6|87320.5|87295.5|87321.2|87296.2|87315.6|87290.6|51
1629272230000|2021-08-18 07:37:10|87320.6|87295.6|87319.4|87294.4|87321.3|87296.3|87318.1|87293.1|38
1629272240000|2021-08-18 07:37:20|87319.1|87294.1|87321.8|87296.8|87321.9|87296.9|87315.5|87290.5|39
1629272250000|2021-08-18 07:37:30|87321.5|87296.5|87321.8|87296.8|87322.5|87297.5|87321.1|87296.1|31
1629272260000|2021-08-18 07:37:40|87321.9|87296.9|87319.2|87294.2|87321.9|87296.9|87318.2|87293.2|35
1629272270000|2021-08-18 07:37:50|87319|87294|87316.6|87291.6|87319|87294|87314|87289|39
1629272280000|2021-08-18 07:38:00|87316.5|87291.5|87317.4|87292.4|87318.5|87293.5|87316.2|87291.2|38
1629272290000|2021-08-18 07:38:10|87317.3|87292.3|87315.7|87290.7|87319|87294|87315.5|87290.5|46
1629272300000|2021-08-18 07:38:20|87315.8|87290.8|87313.5|87288.5|87316.4|87291.4|87313|87288|41
1629272310000|2021-08-18 07:38:30|87313.8|87288.8|87311.4|87286.4|87313.8|87288.8|87311.1|87286.1|47
1629272320000|2021-08-18 07:38:40|87311.2|87286.2|87311|87286|87311.6|87286.6|87310|87285|27
1629272330000|2021-08-18 07:38:50|87310.7|87285.7|87310.6|87285.6|87311.5|87286.5|87310.6|87285.6|19
1629272340000|2021-08-18 07:39:00|87310.7|87285.7|87310.2|87285.2|87311.4|87286.4|87309.6|87284.6|37
1629272350000|2021-08-18 07:39:10|87310.3|87285.3|87310|87285|87310.3|87285.3|87309|87284|25
1629272360000|2021-08-18 07:39:20|87309.9|87284.9|87300.1|87275.1|87310.2|87285.2|87300.1|87275.1|28
1629272370000|2021-08-18 07:39:30|87299.7|87274.7|87292.3|87267.3|87300.4|87275.4|87292.3|87267.3|44
1629272380000|2021-08-18 07:39:40|87292.2|87267.2|87289.3|87264.3|87293.9|87268.9|87288.5|87263.5|38
1629272390000|2021-08-18 07:39:50|87289.2|87264.2|87290.5|87265.5|87290.7|87265.7|87289|87264|35
1629272400000|2021-08-18 07:40:00|87290.4|87265.4|87293.8|87268.8|87294.2|87269.2|87289.6|87264.6|42
1629272410000|2021-08-18 07:40:10|87293.7|87268.7|87293|87268|87294.2|87269.2|87289.3|87264.3|43
1629272420000|2021-08-18 07:40:20|87293.8|87268.8|87289.2|87264.2|87293.8|87268.8|87288.8|87263.8|34
1629272430000|2021-08-18 07:40:30|87289.6|87264.6|87288.9|87263.9|87289.6|87264.6|87286.1|87261.1|39
1629272440000|2021-08-18 07:40:40|87289|87264|87292.4|87267.4|87293.2|87268.2|87288|87263|31
1629272450000|2021-08-18 07:40:50|87292.2|87267.2|87291.6|87266.6|87294.5|87269.5|87291.6|87266.6|46
1629272460000|2021-08-18 07:41:00|87291.9|87266.9|87291.6|87266.6|87293|87268|87291.2|87266.2|28
1629272470000|2021-08-18 07:41:10|87291.7|87266.7|87295.3|87270.3|87296.6|87271.6|87291.7|87266.7|34
1629272480000|2021-08-18 07:41:20|87295.8|87270.8|87293.5|87268.5|87296.1|87271.1|87293.2|87268.2|47
1629272490000|2021-08-18 07:41:30|87293.4|87268.4|87293.8|87268.8|87294.3|87269.3|87292.7|87267.7|35
1629272500000|2021-08-18 07:41:40|87293.6|87268.6|87295.9|87270.9|87296.1|87271.1|87293.5|87268.5|24
1629272510000|2021-08-18 07:41:50|87296.9|87271.9|87296.9|87271.9|87297.5|87272.5|87296.4|87271.4|40
1629272520000|2021-08-18 07:42:00|87297|87272|87297.5|87272.5|87298.4|87273.4|87296.8|87271.8|36
1629272530000|2021-08-18 07:42:10|87297.3|87272.3|87291.3|87266.3|87297.9|87272.9|87291.2|87266.2|43
1629272540000|2021-08-18 07:42:20|87292.6|87267.6|87293.3|87268.3|87296.5|87271.5|87291.8|87266.8|46
1629272550000|2021-08-18 07:42:30|87291.9|87266.9|87292.2|87267.2|87293.4|87268.4|87291.4|87266.4|34
1629272560000|2021-08-18 07:42:40|87292.6|87267.6|87293|87268|87294.3|87269.3|87292.1|87267.1|25
1629272570000|2021-08-18 07:42:50|87292.7|87267.7|87293.8|87268.8|87293.8|87268.8|87292.5|87267.5|22
1629272580000|2021-08-18 07:43:00|87293.7|87268.7|87293.3|87268.3|87294.3|87269.3|87293.2|87268.2|23
1629272590000|2021-08-18 07:43:10|87293.8|87268.8|87310.9|87285.9|87310.9|87285.9|87292.9|87267.9|46
1629272600000|2021-08-18 07:43:20|87310.6|87285.6|87312|87287|87312|87287|87309.8|87284.8|27
1629272610000|2021-08-18 07:43:30|87311.7|87286.7|87309|87284|87311.7|87286.7|87308.7|87283.7|33
1629272620000|2021-08-18 07:43:40|87308.9|87283.9|87310.6|87285.6|87311.9|87286.9|87308.6|87283.6|44
1629272630000|2021-08-18 07:43:50|87310.2|87285.2|87305.9|87280.9|87310.7|87285.7|87305|87280|37
1629272640000|2021-08-18 07:44:00|87307.3|87282.3|87309.3|87284.3|87310.4|87285.4|87306.4|87281.4|46
1629272650000|2021-08-18 07:44:10|87309.5|87284.5|87309.9|87284.9|87311.2|87286.2|87309.2|87284.2|30
1629272660000|2021-08-18 07:44:20|87310.6|87285.6|87308.7|87283.7|87311.6|87286.6|87306.9|87281.9|30
1629272670000|2021-08-18 07:44:30|87310.1|87285.1|87310|87285|87310.8|87285.8|87309.3|87284.3|47
1629272680000|2021-08-18 07:44:40|87310.4|87285.4|87310.2|87285.2|87310.9|87285.9|87309.2|87284.2|33
1629272690000|2021-08-18 07:44:50|87310.3|87285.3|87307|87282|87311|87286|87306.6|87281.6|37
1629272700000|2021-08-18 07:45:00|87306.5|87281.5|87306.4|87281.4|87307.8|87282.8|87305.4|87280.4|42
1629272710000|2021-08-18 07:45:10|87306.5|87281.5|87312.6|87287.6|87314.1|87289.1|87306.2|87281.2|36
1629272720000|2021-08-18 07:45:20|87312.7|87287.7|87322.3|87297.3|87322.6|87297.6|87312.2|87287.2|40
1629272730000|2021-08-18 07:45:30|87323.1|87298.1|87321.6|87296.6|87325|87300|87321.3|87296.3|34
1629272740000|2021-08-18 07:45:40|87321.4|87296.4|87319.7|87294.7|87321.6|87296.6|87319.3|87294.3|30
1629272750000|2021-08-18 07:45:50|87319.3|87294.3|87326.3|87301.3|87326.9|87301.9|87319.2|87294.2|35
1629272760000|2021-08-18 07:46:00|87326.4|87301.4|87337.1|87312.1|87337.5|87312.5|87326.4|87301.4|41
1629272770000|2021-08-18 07:46:10|87336.9|87311.9|87336.3|87311.3|87337.7|87312.7|87336.3|87311.3|20
1629272780000|2021-08-18 07:46:20|87336|87311|87348.7|87323.7|87355.9|87330.9|87336|87311|63
1629272790000|2021-08-18 07:46:30|87348.9|87323.9|87346.1|87321.1|87349.8|87324.8|87345.6|87320.6|44
1629272800000|2021-08-18 07:46:40|87351.4|87326.4|87353.3|87328.3|87354|87329|87351.4|87326.4|37
1629272810000|2021-08-18 07:46:50|87353.7|87328.7|87357.8|87332.8|87359.4|87334.4|87352.3|87327.3|38
1629272820000|2021-08-18 07:47:00|87357.6|87332.6|87352.6|87327.6|87358.5|87333.5|87351.8|87326.8|45
1629272830000|2021-08-18 07:47:10|87352.9|87327.9|87353.7|87328.7|87355.2|87330.2|87352.2|87327.2|36
1629272840000|2021-08-18 07:47:20|87353.1|87328.1|87351.7|87326.7|87353.8|87328.8|87344.9|87319.9|54
1629272850000|2021-08-18 07:47:30|87351.5|87326.5|87350.7|87325.7|87351.8|87326.8|87350.6|87325.6|32
1629272860000|2021-08-18 07:47:40|87351.4|87326.4|87352.6|87327.6|87353.3|87328.3|87351.3|87326.3|51
1629272870000|2021-08-18 07:47:50|87352.3|87327.3|87349.9|87324.9|87352.3|87327.3|87349.8|87324.8|31
1629272880000|2021-08-18 07:48:00|87349.6|87324.6|87349.5|87324.5|87349.9|87324.9|87349.3|87324.3|26
1629272890000|2021-08-18 07:48:10|87349.7|87324.7|87356.8|87331.8|87356.8|87331.8|87349|87324|29
1629272900000|2021-08-18 07:48:20|87356.3|87331.3|87358.8|87333.8|87360.3|87335.3|87354.2|87329.2|41
1629272910000|2021-08-18 07:48:30|87358.7|87333.7|87358.5|87333.5|87358.8|87333.8|87357.2|87332.2|37
1629272920000|2021-08-18 07:48:40|87358.3|87333.3|87358.9|87333.9|87359.3|87334.3|87358|87333|19
1629272930000|2021-08-18 07:48:50|87358.7|87333.7|87362.9|87337.9|87365.5|87340.5|87358.6|87333.6|31
1629272940000|2021-08-18 07:49:00|87362.7|87337.7|87363.5|87338.5|87364.2|87339.2|87361.9|87336.9|35
1629272950000|2021-08-18 07:49:10|87363.3|87338.3|87362.1|87337.1|87363.4|87338.4|87361.6|87336.6|28
1629272960000|2021-08-18 07:49:20|87360.7|87335.7|87355.8|87330.8|87363.7|87338.7|87354.3|87329.3|36
1629272970000|2021-08-18 07:49:30|87355.2|87330.2|87350.1|87325.1|87356.2|87331.2|87349.1|87324.1|37
1629272980000|2021-08-18 07:49:40|87350.9|87325.9|87353|87328|87354|87329|87347.2|87322.2|40
1629272990000|2021-08-18 07:49:50|87352.9|87327.9|87354.2|87329.2|87354.8|87329.8|87352.4|87327.4|25
1629273000000|2021-08-18 07:50:00|87354.1|87329.1|87355.5|87330.5|87356.5|87331.5|87354|87329|33
1629273010000|2021-08-18 07:50:10|87355.3|87330.3|87353.1|87328.1|87355.7|87330.7|87352|87327|24
1629273020000|2021-08-18 07:50:20|87352.2|87327.2|87357.9|87332.9|87362.2|87337.2|87352.1|87327.1|47
1629273030000|2021-08-18 07:50:30|87358.8|87333.8|87360|87335|87362.9|87337.9|87357.8|87332.8|45
1629273040000|2021-08-18 07:50:40|87359.5|87334.5|87355.9|87330.9|87361.5|87336.5|87355.9|87330.9|41
1629273050000|2021-08-18 07:50:50|87355.8|87330.8|87355.6|87330.6|87356.6|87331.6|87355.4|87330.4|29
1629273060000|2021-08-18 07:51:00|87355.5|87330.5|87351.7|87326.7|87356.2|87331.2|87350.6|87325.6|42
1629273070000|2021-08-18 07:51:10|87351.6|87326.6|87352.4|87327.4|87354.3|87329.3|87351.4|87326.4|27
1629273080000|2021-08-18 07:51:20|87352.5|87327.5|87361.7|87336.7|87363|87338|87352.5|87327.5|54
1629273090000|2021-08-18 07:51:30|87361.5|87336.5|87361.1|87336.1|87362.1|87337.1|87359.9|87334.9|49
1629273100000|2021-08-18 07:51:40|87363.3|87338.3|87362.2|87337.2|87363.3|87338.3|87360.2|87335.2|45
1629273110000|2021-08-18 07:51:50|87362.1|87337.1|87360.6|87335.6|87363.2|87338.2|87360.4|87335.4|33
1629273120000|2021-08-18 07:52:00|87361.5|87336.5|87363.3|87338.3|87364.2|87339.2|87361.5|87336.5|29
1629273130000|2021-08-18 07:52:10|87363.2|87338.2|87364.7|87339.7|87364.9|87339.9|87362.1|87337.1|28
1629273140000|2021-08-18 07:52:20|87365.4|87340.4|87365|87340|87365.7|87340.7|87363.6|87338.6|34
1629273150000|2021-08-18 07:52:30|87364.9|87339.9|87364.6|87339.6|87367.2|87342.2|87363.4|87338.4|31
1629273160000|2021-08-18 07:52:40|87364.5|87339.5|87365.2|87340.2|87366.4|87341.4|87363.1|87338.1|35
1629273170000|2021-08-18 07:52:50|87364.8|87339.8|87364.6|87339.6|87365|87340|87364.3|87339.3|25
1629273180000|2021-08-18 07:53:00|87364.7|87339.7|87365.6|87340.6|87367.1|87342.1|87364.4|87339.4|38
1629273190000|2021-08-18 07:53:10|87365.5|87340.5|87376|87351|87376.6|87351.6|87365.5|87340.5|49
1629273200000|2021-08-18 07:53:20|87375.9|87350.9|87371.9|87346.9|87376.6|87351.6|87370.8|87345.8|41
1629273210000|2021-08-18 07:53:30|87371.4|87346.4|87367.4|87342.4|87371.8|87346.8|87366.2|87341.2|35
1629273220000|2021-08-18 07:53:40|87367.5|87342.5|87372.2|87347.2|87372.5|87347.5|87364.1|87339.1|47
1629273230000|2021-08-18 07:53:50|87372.5|87347.5|87380|87355|87381.9|87356.9|87372.5|87347.5|41
1629273240000|2021-08-18 07:54:00|87380.1|87355.1|87382.9|87357.9|87383.2|87358.2|87379.4|87354.4|42
1629273250000|2021-08-18 07:54:10|87382.5|87357.5|87384.9|87359.9|87384.9|87359.9|87379.3|87354.3|41
1629273260000|2021-08-18 07:54:20|87384.1|87359.1|87383.1|87358.1|87384.1|87359.1|87382.7|87357.7|27
1629273270000|2021-08-18 07:54:30|87383|87358|87383.5|87358.5|87384.9|87359.9|87382.7|87357.7|32
1629273280000|2021-08-18 07:54:40|87382.9|87357.9|87382.2|87357.2|87382.9|87357.9|87378.1|87353.1|39
1629273290000|2021-08-18 07:54:50|87382|87357|87380.7|87355.7|87382.2|87357.2|87379.6|87354.6|37
1629273300000|2021-08-18 07:55:00|87380.5|87355.5|87383.4|87358.4|87385.7|87360.7|87380.4|87355.4|49
1629273310000|2021-08-18 07:55:10|87383.3|87358.3|87381.2|87356.2|87384.1|87359.1|87380.6|87355.6|39
1629273320000|2021-08-18 07:55:20|87380.5|87355.5|87391.9|87366.9|87392.5|87367.5|87379.8|87354.8|34
1629273330000|2021-08-18 07:55:30|87393|87368|87429.3|87379.3|87435.4|87385.4|87391.1|87366.1|64
1629273340000|2021-08-18 07:55:40|87429.4|87379.4|87425|87400|87429.4|87401.5|87417.4|87378.6|54
1629273350000|2021-08-18 07:55:50|87425.6|87400.6|87425.8|87400.8|87428.1|87403.1|87425.5|87400.5|32
1629273360000|2021-08-18 07:56:00|87426.3|87401.3|87424|87399|87429.1|87404.1|87422.5|87397.5|43
1629273370000|2021-08-18 07:56:10|87423.8|87398.8|87429.6|87404.6|87430.8|87405.8|87422.7|87397.7|35
1629273380000|2021-08-18 07:56:20|87429.9|87404.9|87428.2|87403.2|87430.9|87405.9|87427.2|87402.2|45
1629273390000|2021-08-18 07:56:30|87428.1|87403.1|87428.5|87403.5|87430.1|87405.1|87427|87402|35
1629273400000|2021-08-18 07:56:40|87428.3|87403.3|87435.1|87410.1|87435.8|87410.8|87426.1|87401.1|49
1629273410000|2021-08-18 07:56:50|87435.2|87410.2|87433.3|87408.3|87435.9|87410.9|87433|87408|33
1629273420000|2021-08-18 07:57:00|87432.9|87407.9|87433.2|87408.2|87434.4|87409.4|87432.9|87407.9|24
1629273430000|2021-08-18 07:57:10|87433.4|87408.4|87436.8|87411.8|87437.1|87412.1|87432.8|87407.8|31
1629273440000|2021-08-18 07:57:20|87436.9|87411.9|87435.2|87410.2|87437.1|87412.1|87435.2|87410.2|39
1629273450000|2021-08-18 07:57:30|87435.1|87410.1|87433.8|87408.8|87435.1|87410.1|87433.2|87408.2|38
1629273460000|2021-08-18 07:57:40|87433.7|87408.7|87432.8|87407.8|87433.8|87408.8|87430.6|87405.6|38
1629273470000|2021-08-18 07:57:50|87432.7|87407.7|87433.4|87408.4|87435.3|87410.3|87431.3|87406.3|44
1629273480000|2021-08-18 07:58:00|87433.7|87408.7|87433.6|87408.6|87437.3|87412.3|87433.6|87408.6|49
1629273490000|2021-08-18 07:58:10|87433.7|87408.7|87434.4|87409.4|87437.5|87412.5|87433.6|87408.6|44
1629273500000|2021-08-18 07:58:20|87434.6|87409.6|87433.4|87408.4|87435.1|87410.1|87433.3|87408.3|29
1629273510000|2021-08-18 07:58:30|87433.5|87408.5|87433.8|87408.8|87433.9|87408.9|87432.5|87407.5|35
1629273520000|2021-08-18 07:58:40|87434.1|87409.1|87435.5|87410.5|87438.9|87413.9|87433.6|87408.6|39
1629273530000|2021-08-18 07:58:50|87435.6|87410.6|87431.3|87406.3|87436.5|87411.5|87430.1|87405.1|41
1629273540000|2021-08-18 07:59:00|87431.1|87406.1|87424.1|87399.1|87431.9|87406.9|87421.7|87396.7|47
1629273550000|2021-08-18 07:59:10|87423.6|87398.6|87429.4|87404.4|87429.4|87404.4|87418.6|87393.6|59
1629273560000|2021-08-18 07:59:20|87428.3|87403.3|87426.8|87401.8|87429.3|87404.3|87425.7|87400.7|48
1629273570000|2021-08-18 07:59:30|87427.1|87402.1|87419.9|87394.9|87427.6|87402.6|87419.5|87394.5|47
1629273580000|2021-08-18 07:59:40|87420|87395|87412.6|87387.6|87420|87395|87409.8|87384.8|52
1629273590000|2021-08-18 07:59:50|87412.7|87387.7|87409.4|87384.4|87414.5|87389.5|87407.7|87382.7|53
1629273600000|2021-08-18 08:00:00|87409.5|87384.5|87404|87379|87409.5|87384.5|87403.5|87378.5|52
1629273610000|2021-08-18 08:00:10|87404.1|87379.1|87403.7|87378.7|87406.5|87381.5|87401.6|87376.6|46
1629273620000|2021-08-18 08:00:20|87402.9|87377.9|87403.8|87378.8|87404.4|87379.4|87402.6|87377.6|37
1629273630000|2021-08-18 08:00:30|87403.9|87378.9|87402.8|87377.8|87404.9|87379.9|87402.8|87377.8|38
1629273640000|2021-08-18 08:00:40|87402.7|87377.7|87404.1|87379.1|87404.5|87379.5|87402.7|87377.7|38
1629273650000|2021-08-18 08:00:50|87403.7|87378.7|87405|87380|87405.2|87380.2|87403.6|87378.6|22
1629273660000|2021-08-18 08:01:00|87406|87381|87409.3|87384.3|87409.7|87384.7|87405.9|87380.9|37
1629273670000|2021-08-18 08:01:10|87409.5|87384.5|87416.8|87391.8|87418.5|87393.5|87408.8|87383.8|50
1629273680000|2021-08-18 08:01:20|87417.4|87392.4|87428.5|87403.5|87429|87404|87416.5|87391.5|44
1629273690000|2021-08-18 08:01:30|87429.8|87404.8|87439.2|87414.2|87439.7|87414.7|87429.8|87404.8|64
1629273700000|2021-08-18 08:01:40|87438.7|87413.7|87445.1|87420.1|87445.9|87420.9|87438.7|87413.7|62
1629273710000|2021-08-18 08:01:50|87444.9|87419.9|87435|87410|87444.9|87419.9|87434.6|87409.6|49
1629273720000|2021-08-18 08:02:00|87435.8|87410.8|87430.5|87405.5|87435.8|87410.8|87429.9|87404.9|37
1629273730000|2021-08-18 08:02:10|87431.7|87406.7|87433.4|87408.4|87435.5|87410.5|87430.2|87405.2|40
1629273740000|2021-08-18 08:02:20|87433.2|87408.2|87431.5|87406.5|87433.2|87408.2|87431.5|87406.5|38
1629273750000|2021-08-18 08:02:30|87431.4|87406.4|87428|87403|87433|87408|87424.2|87399.2|53
1629273760000|2021-08-18 08:02:40|87427.9|87402.9|87424.2|87399.2|87431.9|87406.9|87422.3|87397.3|61
1629273770000|2021-08-18 08:02:50|87424.1|87399.1|87423.8|87398.8|87426.7|87401.7|87422.8|87397.8|52
1629273780000|2021-08-18 08:03:00|87423.9|87398.9|87426.7|87401.7|87426.7|87401.7|87422.9|87397.9|38
1629273790000|2021-08-18 08:03:10|87426.9|87401.9|87427.3|87402.3|87427.8|87402.8|87426|87401|39
1629273800000|2021-08-18 08:03:20|87427.4|87402.4|87424|87399|87427.6|87402.6|87422.5|87397.5|33
1629273810000|2021-08-18 08:03:30|87424.1|87399.1|87419.6|87394.6|87425|87400|87419.6|87394.6|36
1629273820000|2021-08-18 08:03:40|87419.8|87394.8|87421.3|87396.3|87422.2|87397.2|87418.7|87393.7|50
1629273830000|2021-08-18 08:03:50|87421.4|87396.4|87421.1|87396.1|87422.3|87397.3|87420.2|87395.2|50
1629273840000|2021-08-18 08:04:00|87421.2|87396.2|87411.4|87386.4|87421.9|87396.9|87411.4|87386.4|49
1629273850000|2021-08-18 08:04:10|87411.7|87386.7|87408.8|87383.8|87411.7|87386.7|87408.6|87383.6|39
1629273860000|2021-08-18 08:04:20|87409.6|87384.6|87408.4|87383.4|87409.6|87384.6|87408.1|87383.1|32
1629273870000|2021-08-18 08:04:30|87408.6|87383.6|87407|87382|87408.8|87383.8|87406.8|87381.8|22
1629273880000|2021-08-18 08:04:40|87406.9|87381.9|87390.6|87365.6|87406.9|87381.9|87390.3|87365.3|40
1629273890000|2021-08-18 08:04:50|87390.4|87365.4|87387.7|87362.7|87391|87366|87387.5|87362.5|48
1629273900000|2021-08-18 08:05:00|87387.1|87362.1|87383.7|87358.7|87387.1|87362.1|87382.3|87357.3|56
1629273910000|2021-08-18 08:05:10|87383.4|87358.4|87376.6|87351.6|87383.5|87358.5|87376.6|87351.6|42
1629273920000|2021-08-18 08:05:20|87377.5|87352.5|87377.3|87352.3|87377.8|87352.8|87376.3|87351.3|47
1629273930000|2021-08-18 08:05:30|87377.4|87352.4|87379.7|87354.7|87379.9|87354.9|87374.8|87349.8|46
1629273940000|2021-08-18 08:05:40|87379.4|87354.4|87382.3|87357.3|87383.5|87358.5|87379.1|87354.1|46
1629273950000|2021-08-18 08:05:50|87382.2|87357.2|87382.4|87357.4|87384.4|87359.4|87381.5|87356.5|37
1629273960000|2021-08-18 08:06:00|87382.5|87357.5|87379.4|87354.4|87382.7|87357.7|87378.1|87353.1|39
1629273970000|2021-08-18 08:06:10|87379.3|87354.3|87379.6|87354.6|87380.5|87355.5|87378.8|87353.8|41
1629273980000|2021-08-18 08:06:20|87379.7|87354.7|87388.3|87363.3|87388.4|87363.4|87379.7|87354.7|48
1629273990000|2021-08-18 08:06:30|87388.1|87363.1|87395|87370|87397.1|87372.1|87388.1|87363.1|49
1629274000000|2021-08-18 08:06:40|87394.9|87369.9|87396.3|87371.3|87400.5|87375.5|87394.1|87369.1|52
1629274010000|2021-08-18 08:06:50|87395.8|87370.8|87392.8|87367.8|87396.3|87371.3|87392.8|87367.8|52
1629274020000|2021-08-18 08:07:00|87392.6|87367.6|87393.1|87368.1|87393.7|87368.7|87386.7|87361.7|55
1629274030000|2021-08-18 08:07:10|87392.9|87367.9|87397.2|87372.2|87397.4|87372.4|87392.8|87367.8|42
1629274040000|2021-08-18 08:07:20|87397.1|87372.1|87397.6|87372.6|87398.2|87373.2|87396.2|87371.2|38
1629274050000|2021-08-18 08:07:30|87397.8|87372.8|87397.3|87372.3|87398.1|87373.1|87396.6|87371.6|25
1629274060000|2021-08-18 08:07:40|87397.2|87372.2|87412.7|87387.7|87416.4|87391.4|87397|87372|37
1629274070000|2021-08-18 08:07:50|87413|87388|87410.8|87385.8|87415.5|87390.5|87410.7|87385.7|53
1629274080000|2021-08-18 08:08:00|87410.5|87385.5|87415|87390|87419.1|87394.1|87410.4|87385.4|38
1629274090000|2021-08-18 08:08:10|87415.4|87390.4|87414.2|87389.2|87415.7|87390.7|87414|87389|36
1629274100000|2021-08-18 08:08:20|87414.3|87389.3|87414.4|87389.4|87414.5|87389.5|87413|87388|41
1629274110000|2021-08-18 08:08:30|87414.3|87389.3|87413|87388|87414.7|87389.7|87413|87388|31
1629274120000|2021-08-18 08:08:40|87413.2|87388.2|87410.6|87385.6|87413.2|87388.2|87410.4|87385.4|43
1629274130000|2021-08-18 08:08:50|87410.5|87385.5|87409.1|87384.1|87411|87386|87408.8|87383.8|30
1629274140000|2021-08-18 08:09:00|87409|87384|87405.5|87380.5|87409|87384|87404.2|87379.2|50
1629274150000|2021-08-18 08:09:10|87406|87381|87407.9|87382.9|87407.9|87382.9|87404.7|87379.7|34
1629274160000|2021-08-18 08:09:20|87408.5|87383.5|87404.9|87379.9|87408.7|87383.7|87404.8|87379.8|40
1629274170000|2021-08-18 08:09:30|87405.1|87380.1|87399.4|87374.4|87405.4|87380.4|87399.2|87374.2|51
1629274180000|2021-08-18 08:09:40|87399.5|87374.5|87400.1|87375.1|87400.5|87375.5|87398.8|87373.8|39
1629274190000|2021-08-18 08:09:50|87400.6|87375.6|87407.2|87382.2|87408.2|87383.2|87399.9|87374.9|43
1629274200000|2021-08-18 08:10:00|87407.4|87382.4|87410.9|87385.9|87411.7|87386.7|87406.6|87381.6|44
1629274210000|2021-08-18 08:10:10|87411.1|87386.1|87412.6|87387.6|87412.9|87387.9|87410.6|87385.6|40
1629274220000|2021-08-18 08:10:20|87412.5|87387.5|87412.9|87387.9|87413.3|87388.3|87412.4|87387.4|23
1629274230000|2021-08-18 08:10:30|87413|87388|87413.9|87388.9|87414.4|87389.4|87409|87384|31
1629274240000|2021-08-18 08:10:40|87414.5|87389.5|87416|87391|87416.5|87391.5|87413.1|87388.1|33
1629274250000|2021-08-18 08:10:50|87416.1|87391.1|87410|87385|87416.1|87391.1|87405.1|87380.1|36
1629274260000|2021-08-18 08:11:00|87409.8|87384.8|87403.3|87378.3|87410.2|87385.2|87403.3|87378.3|31
1629274270000|2021-08-18 08:11:10|87403.7|87378.7|87386.6|87361.6|87403.7|87378.7|87385.4|87360.4|43
1629274280000|2021-08-18 08:11:20|87386.4|87361.4|87386.6|87361.6|87387.1|87362.1|87385.5|87360.5|39
1629274290000|2021-08-18 08:11:30|87386.4|87361.4|87386.7|87361.7|87387.8|87362.8|87384.1|87359.1|22
1629274300000|2021-08-18 08:11:40|87385.7|87360.7|87390.4|87365.4|87390.5|87365.5|87385.2|87360.2|35
1629274310000|2021-08-18 08:11:50|87390.5|87365.5|87395.5|87370.5|87396.3|87371.3|87390.4|87365.4|33
1629274320000|2021-08-18 08:12:00|87394.7|87369.7|87397.7|87372.7|87398.3|87373.3|87393.4|87368.4|35
1629274330000|2021-08-18 08:12:10|87397.5|87372.5|87398.4|87373.4|87399|87374|87397.2|87372.2|32
1629274340000|2021-08-18 08:12:20|87398.5|87373.5|87399.9|87374.9|87399.9|87374.9|87397.7|87372.7|35
1629274350000|2021-08-18 08:12:30|87399.8|87374.8|87394.9|87369.9|87400.2|87375.2|87394.9|87369.9|31
1629274360000|2021-08-18 08:12:40|87394.8|87369.8|87400.9|87375.9|87401.3|87376.3|87394.6|87369.6|47
1629274370000|2021-08-18 08:12:50|87400.8|87375.8|87400.8|87375.8|87401.2|87376.2|87399.7|87374.7|32
1629274380000|2021-08-18 08:13:00|87400.7|87375.7|87400.4|87375.4|87401|87376|87399.8|87374.8|23
1629274390000|2021-08-18 08:13:10|87400.3|87375.3|87394.7|87369.7|87400.7|87375.7|87394.4|87369.4|35
1629274400000|2021-08-18 08:13:20|87394.5|87369.5|87399.7|87374.7|87400.1|87375.1|87392.9|87367.9|41
1629274410000|2021-08-18 08:13:30|87400|87375|87400.5|87375.5|87400.5|87375.5|87398.5|87373.5|29
1629274420000|2021-08-18 08:13:40|87400.1|87375.1|87400.8|87375.8|87401.3|87376.3|87399.4|87374.4|29
1629274430000|2021-08-18 08:13:50|87400.7|87375.7|87399.8|87374.8|87400.9|87375.9|87398.4|87373.4|36
1629274440000|2021-08-18 08:14:00|87400|87375|87401.1|87376.1|87402.4|87377.4|87399.8|87374.8|38
1629274450000|2021-08-18 08:14:10|87401|87376|87405.9|87380.9|87406.5|87381.5|87400.8|87375.8|43
1629274460000|2021-08-18 08:14:20|87405.8|87380.8|87407.1|87382.1|87407.2|87382.2|87405.6|87380.6|29
1629274470000|2021-08-18 08:14:30|87407|87382|87410.5|87385.5|87410.8|87385.8|87407|87382|39
1629274480000|2021-08-18 08:14:40|87410.6|87385.6|87410.1|87385.1|87410.8|87385.8|87409.3|87384.3|29
1629274490000|2021-08-18 08:14:50|87410|87385|87408.2|87383.2|87410.7|87385.7|87408.1|87383.1|27
1629274500000|2021-08-18 08:15:00|87408.1|87383.1|87408.4|87383.4|87408.4|87383.4|87407.5|87382.5|26
1629274510000|2021-08-18 08:15:10|87408.1|87383.1|87411.6|87386.6|87411.7|87386.7|87408.1|87383.1|40
1629274520000|2021-08-18 08:15:20|87411.7|87386.7|87414.7|87389.7|87415.3|87390.3|87411.3|87386.3|43
1629274530000|2021-08-18 08:15:30|87414.6|87389.6|87413|87388|87414.8|87389.8|87410|87385|34
1629274540000|2021-08-18 08:15:40|87413.2|87388.2|87412.3|87387.3|87415.5|87390.5|87411.9|87386.9|39
1629274550000|2021-08-18 08:15:50|87412.4|87387.4|87413.4|87388.4|87413.5|87388.5|87410.2|87385.2|37
1629274560000|2021-08-18 08:16:00|87413|87388|87420.1|87395.1|87420.1|87395.1|87413|87388|36
1629274570000|2021-08-18 08:16:10|87420|87395|87419.1|87394.1|87420.3|87395.3|87418.6|87393.6|18
1629274580000|2021-08-18 08:16:20|87419.3|87394.3|87419.6|87394.6|87419.9|87394.9|87419.2|87394.2|12
1629274590000|2021-08-18 08:16:30|87419.5|87394.5|87419.1|87394.1|87419.7|87394.7|87418.7|87393.7|25
1629274600000|2021-08-18 08:16:40|87420.1|87395.1|87415.8|87390.8|87420.1|87395.1|87414.9|87389.9|31
1629274610000|2021-08-18 08:16:50|87415.6|87390.6|87415.5|87390.5|87415.6|87390.6|87414.3|87389.3|24
1629274620000|2021-08-18 08:17:00|87415.4|87390.4|87414.5|87389.5|87415.7|87390.7|87414.5|87389.5|23
1629274630000|2021-08-18 08:17:10|87414.8|87389.8|87412.4|87387.4|87415.4|87390.4|87410|87385|31
1629274640000|2021-08-18 08:17:20|87412.5|87387.5|87414.8|87389.8|87415.9|87390.9|87412.2|87387.2|45
1629274650000|2021-08-18 08:17:30|87414.5|87389.5|87415|87390|87415.5|87390.5|87414.5|87389.5|22
1629274660000|2021-08-18 08:17:40|87415.2|87390.2|87416.7|87391.7|87416.9|87391.9|87414.7|87389.7|32
1629274670000|2021-08-18 08:17:50|87416.5|87391.5|87418|87393|87418.1|87393.1|87415.6|87390.6|26
1629274680000|2021-08-18 08:18:00|87417.8|87392.8|87422.2|87397.2|87422.5|87397.5|87417.7|87392.7|38
1629274690000|2021-08-18 08:18:10|87421.8|87396.8|87422.7|87397.7|87424.8|87399.8|87421.7|87396.7|40
1629274700000|2021-08-18 08:18:20|87422.8|87397.8|87427.6|87402.6|87427.6|87402.6|87421.9|87396.9|42
1629274710000|2021-08-18 08:18:30|87427.5|87402.5|87432.9|87407.9|87433.4|87408.4|87426.9|87401.9|51
1629274720000|2021-08-18 08:18:40|87432.6|87407.6|87435.5|87410.5|87436|87411|87432.3|87407.3|36
1629274730000|2021-08-18 08:18:50|87435.8|87410.8|87435.7|87410.7|87436.8|87411.8|87434|87409|20
1629274740000|2021-08-18 08:19:00|87435.2|87410.2|87446.3|87421.3|87459.7|87422.3|87434.4|87408.8|44
1629274750000|2021-08-18 08:19:10|87446.7|87421.7|87448.3|87423.3|87448.4|87423.4|87445.6|87420.6|28
1629274760000|2021-08-18 08:19:20|87447.8|87422.8|87447.8|87422.8|87449|87424|87447.2|87422.2|24
1629274770000|2021-08-18 08:19:30|87447.7|87422.7|87448.2|87423.2|87448.5|87423.5|87447.7|87422.7|19
1629274780000|2021-08-18 08:19:40|87448|87423|87453.8|87428.8|87456.3|87431.3|87445.4|87420.4|54
1629274790000|2021-08-18 08:19:50|87454.4|87429.4|87454.3|87429.3|87455.1|87430.1|87453|87428|33
1629274800000|2021-08-18 08:20:00|87452.9|87427.9|87445.5|87420.5|87452.9|87427.9|87445.2|87420.2|43
1629274810000|2021-08-18 08:20:10|87444.6|87419.6|87442.2|87417.2|87445.6|87420.6|87442.2|87417.2|26
1629274820000|2021-08-18 08:20:20|87441.7|87416.7|87441.5|87416.5|87442.4|87417.4|87441|87416|30
1629274830000|2021-08-18 08:20:30|87441.8|87416.8|87448.3|87423.3|87449.4|87424.4|87441.8|87416.8|37
1629274840000|2021-08-18 08:20:40|87446.9|87421.9|87448.8|87423.8|87453.8|87428.8|87446.9|87421.9|45
1629274850000|2021-08-18 08:20:50|87448.3|87423.3|87451.4|87426.4|87452.2|87427.2|87447.6|87422.6|51
1629274860000|2021-08-18 08:21:00|87451.5|87426.5|87449|87424|87452.2|87427.2|87449|87424|47
1629274870000|2021-08-18 08:21:10|87449.1|87424.1|87449.5|87424.5|87450.2|87425.2|87448.1|87423.1|21
1629274880000|2021-08-18 08:21:20|87448.4|87423.4|87433.9|87408.9|87449|87424|87433.9|87408.9|47
1629274890000|2021-08-18 08:21:30|87434.1|87409.1|87429.9|87404.9|87434.8|87409.8|87429.7|87404.7|50
1629274900000|2021-08-18 08:21:40|87429.7|87404.7|87426.5|87401.5|87429.7|87404.7|87425|87400|38
1629274910000|2021-08-18 08:21:50|87426.2|87401.2|87427.1|87402.1|87428.6|87403.6|87417.9|87392.9|51
1629274920000|2021-08-18 08:22:00|87427.6|87402.6|87424|87399|87428.7|87403.7|87423.8|87398.8|47
1629274930000|2021-08-18 08:22:10|87424.6|87399.6|87424.4|87399.4|87425.1|87400.1|87423.9|87398.9|36
1629274940000|2021-08-18 08:22:20|87422.1|87397.1|87416.4|87391.4|87422.1|87397.1|87411.5|87386.5|58
1629274950000|2021-08-18 08:22:30|87416|87391|87414.5|87389.5|87416.4|87391.4|87413.3|87388.3|44
1629274960000|2021-08-18 08:22:40|87414|87389|87415.8|87390.8|87416.1|87391.1|87413.9|87388.9|29
1629274970000|2021-08-18 08:22:50|87415.7|87390.7|87415.2|87390.2|87416.3|87391.3|87414.9|87389.9|11
1629274980000|2021-08-18 08:23:00|87415.1|87390.1|87415.1|87390.1|87416.3|87391.3|87414.3|87389.3|24
1629274990000|2021-08-18 08:23:10|87414.6|87389.6|87425.8|87400.8|87425.8|87400.8|87414.6|87389.6|44
1629275000000|2021-08-18 08:23:20|87428.6|87403.6|87428.2|87403.2|87432.3|87407.3|87426.8|87401.8|37
1629275010000|2021-08-18 08:23:30|87429.8|87404.8|87429.2|87404.2|87430.4|87405.4|87429|87404|35
1629275020000|2021-08-18 08:23:40|87428|87403|87424.8|87399.8|87428|87403|87424.3|87399.3|37
1629275030000|2021-08-18 08:23:50|87424.6|87399.6|87428|87403|87428.1|87403.1|87424.1|87399.1|16
1629275040000|2021-08-18 08:24:00|87428.6|87403.6|87424.1|87399.1|87432.7|87407.7|87424.1|87399.1|53
1629275050000|2021-08-18 08:24:10|87424.3|87399.3|87426.4|87401.4|87430.3|87405.3|87423.6|87398.6|34
1629275060000|2021-08-18 08:24:20|87426.3|87401.3|87430.8|87405.8|87431.2|87406.2|87425.8|87400.8|45
1629275070000|2021-08-18 08:24:30|87430.6|87405.6|87434|87409|87435.4|87410.4|87430.1|87405.1|31
1629275080000|2021-08-18 08:24:40|87433.3|87408.3|87451.4|87426.4|87451.4|87426.4|87433.3|87408.3|57
1629275090000|2021-08-18 08:24:50|87451.2|87426.2|87450.7|87425.7|87451.4|87426.4|87441.9|87416.9|46
1629275100000|2021-08-18 08:25:00|87450.5|87425.5|87454.5|87429.5|87456.9|87431.9|87449.5|87424.5|44
1629275110000|2021-08-18 08:25:10|87454.3|87429.3|87449.9|87424.9|87455.1|87430.1|87449.8|87424.8|35
1629275120000|2021-08-18 08:25:20|87449.8|87424.8|87456.4|87431.4|87456.4|87431.4|87449.4|87424.4|35
1629275130000|2021-08-18 08:25:30|87456.2|87431.2|87457.3|87432.3|87457.5|87432.5|87455.5|87430.5|27
1629275140000|2021-08-18 08:25:40|87456.9|87431.9|87462.7|87437.7|87463.1|87438.1|87456.9|87431.9|31
1629275150000|2021-08-18 08:25:50|87462.5|87437.5|87450|87425|87462.5|87437.5|87450|87425|40
1629275160000|2021-08-18 08:26:00|87447.5|87422.5|87460.2|87435.2|87460.2|87435.2|87447.5|87422.5|53
1629275170000|2021-08-18 08:26:10|87460.4|87435.4|87456.4|87431.4|87462.7|87437.7|87455|87430|40
1629275180000|2021-08-18 08:26:20|87455.9|87430.9|87462.1|87437.1|87462.1|87437.1|87455.9|87430.9|38
1629275190000|2021-08-18 08:26:30|87461.9|87436.9|87461.9|87436.9|87462.7|87437.7|87460.2|87435.2|37
1629275200000|2021-08-18 08:26:40|87462.1|87437.1|87464.8|87439.8|87466.3|87441.3|87462|87437|30
1629275210000|2021-08-18 08:26:50|87465|87440|87464.7|87439.7|87466.2|87441.2|87460.8|87435.8|36
1629275220000|2021-08-18 08:27:00|87464.9|87439.9|87468.7|87443.7|87469.4|87444.4|87464.9|87439.9|37
1629275230000|2021-08-18 08:27:10|87468.8|87443.8|87465.3|87440.3|87468.8|87443.8|87464.9|87439.9|30
1629275240000|2021-08-18 08:27:20|87465|87440|87465.3|87440.3|87465.7|87440.7|87464.7|87439.7|22
1629275250000|2021-08-18 08:27:30|87466.1|87441.1|87461.6|87436.6|87467.3|87442.3|87459.7|87434.7|51
1629275260000|2021-08-18 08:27:40|87461.9|87436.9|87463.9|87438.9|87464.1|87439.1|87459.9|87434.9|29
1629275270000|2021-08-18 08:27:50|87464|87439|87457.9|87432.9|87464.4|87439.4|87457.3|87432.3|53
1629275280000|2021-08-18 08:28:00|87458.8|87433.8|87444.2|87419.2|87458.8|87433.8|87441.4|87405.8|45
1629275290000|2021-08-18 08:28:10|87444.4|87419.4|87444.7|87419.7|87446.1|87421.1|87444.4|87419.4|38
1629275300000|2021-08-18 08:28:20|87444.3|87419.3|87447.9|87422.9|87447.9|87422.9|87443.2|87418.2|33
1629275310000|2021-08-18 08:28:30|87448.1|87423.1|87443.8|87418.8|87448.1|87423.1|87433.9|87408.9|55
1629275320000|2021-08-18 08:28:40|87443|87418|87442.3|87417.3|87445|87420|87442.2|87417.2|40
1629275330000|2021-08-18 08:28:50|87441.9|87416.9|87445.2|87420.2|87445.4|87420.4|87441.9|87416.9|28
1629275340000|2021-08-18 08:29:00|87444.8|87419.8|87450.3|87425.3|87450.3|87425.3|87444.3|87419.3|40
1629275350000|2021-08-18 08:29:10|87450.5|87425.5|87456.5|87431.5|87456.5|87431.5|87450.3|87425.3|40
1629275360000|2021-08-18 08:29:20|87462|87437|87472|87447|87472.4|87447.4|87461.7|87436.7|30
1629275370000|2021-08-18 08:29:30|87471.9|87446.9|87472.7|87447.7|87472.7|87447.7|87471.3|87446.3|20
1629275380000|2021-08-18 08:29:40|87472.2|87447.2|87473.5|87448.5|87475.2|87450.2|87472.2|87447.2|31
1629275390000|2021-08-18 08:29:50|87473.3|87448.3|87462.7|87437.7|87473.3|87448.3|87461.4|87436.4|40
1629275400000|2021-08-18 08:30:00|87462.8|87437.8|87459.7|87434.7|87463.1|87438.1|87453.9|87428.9|52
1629275410000|2021-08-18 08:30:10|87460.4|87435.4|87448.2|87423.2|87460.6|87435.6|87447.8|87422.8|56
1629275420000|2021-08-18 08:30:20|87448|87423|87448.6|87423.6|87449|87424|87447.6|87422.6|25
1629275430000|2021-08-18 08:30:30|87448.4|87423.4|87451.8|87426.8|87453.5|87428.5|87448.4|87423.4|27
1629275440000|2021-08-18 08:30:40|87452.1|87427.1|87452.2|87427.2|87452.9|87427.9|87451.8|87426.8|27
1629275450000|2021-08-18 08:30:50|87452.3|87427.3|87453.2|87428.2|87453.4|87428.4|87452.2|87427.2|21
1629275460000|2021-08-18 08:31:00|87453.3|87428.3|87457.8|87432.8|87470.1|87433|87453.3|87420|27
1629275470000|2021-08-18 08:31:10|87457.9|87432.9|87457.9|87432.9|87457.9|87432.9|87457.1|87432.1|17
1629275480000|2021-08-18 08:31:20|87457.7|87432.7|87460.7|87435.7|87460.9|87435.9|87457.6|87432.6|29
1629275490000|2021-08-18 08:31:30|87460.5|87435.5|87483.4|87458.4|87486.4|87461.4|87460.4|87435.4|34
1629275500000|2021-08-18 08:31:40|87483.5|87458.5|87497.1|87472.1|87497.6|87472.6|87483.5|87458.5|34
1629275510000|2021-08-18 08:31:50|87497|87472|87497.3|87472.3|87497.8|87472.8|87496.8|87471.8|28
1629275520000|2021-08-18 08:32:00|87497.4|87472.4|87497.8|87472.8|87498.2|87473.2|87497.2|87472.2|18
1629275530000|2021-08-18 08:32:10|87497.7|87472.7|87502.8|87477.8|87505.1|87480.1|87497.7|87472.7|42
1629275540000|2021-08-18 08:32:20|87502.7|87477.7|87508.6|87483.6|87508.6|87483.6|87501.8|87476.8|29
1629275550000|2021-08-18 08:32:30|87508.4|87483.4|87510.7|87485.7|87511.3|87486.3|87508.4|87483.4|54
1629275560000|2021-08-18 08:32:40|87510.9|87485.9|87508.7|87483.7|87511.1|87486.1|87504.5|87479.5|48
1629275570000|2021-08-18 08:32:50|87508.6|87483.6|87504.7|87479.7|87508.7|87483.7|87503.2|87478.2|37
1629275580000|2021-08-18 08:33:00|87504.5|87479.5|87505|87480|87509.3|87484.3|87503.8|87478.8|47
1629275590000|2021-08-18 08:33:10|87505.4|87480.4|87500.5|87475.5|87505.9|87480.9|87496.4|87471.4|52
1629275600000|2021-08-18 08:33:20|87500.4|87475.4|87501.5|87476.5|87502.1|87477.1|87499.3|87474.3|36
1629275610000|2021-08-18 08:33:30|87501.6|87476.6|87497.5|87472.5|87501.9|87476.9|87496.6|87471.6|33
1629275620000|2021-08-18 08:33:40|87498.5|87473.5|87499.2|87474.2|87499.2|87474.2|87496.9|87471.9|30
1629275630000|2021-08-18 08:33:50|87499.5|87474.5|87496|87471|87499.5|87474.5|87496|87471|25
1629275640000|2021-08-18 08:34:00|87495.9|87470.9|87496.7|87471.7|87496.7|87471.7|87495.6|87470.6|20
1629275650000|2021-08-18 08:34:10|87496.9|87471.9|87497.9|87472.9|87499.6|87474.6|87494.9|87469.9|37
1629275660000|2021-08-18 08:34:20|87497.2|87472.2|87490.6|87465.6|87497.2|87472.2|87490.3|87465.3|41
1629275670000|2021-08-18 08:34:30|87490.1|87465.1|87490.3|87465.3|87495.4|87470.4|87488.7|87463.7|44
1629275680000|2021-08-18 08:34:40|87490.6|87465.6|87478.9|87453.9|87490.6|87465.6|87478.9|87453.9|44
1629275690000|2021-08-18 08:34:50|87479.1|87454.1|87465.7|87440.7|87479.1|87454.1|87464.7|87422.1|38
1629275700000|2021-08-18 08:35:00|87466.8|87441.8|87454.2|87429.2|87470.7|87441.9|87453.5|87416.8|43
1629275710000|2021-08-18 08:35:10|87466.8|87416.8|87455.4|87430.4|87467|87430.5|87452.5|87415.9|39
1629275720000|2021-08-18 08:35:20|87454.7|87429.7|87454.7|87429.7|87455|87430|87454.2|87429.2|24
1629275730000|2021-08-18 08:35:30|87454.6|87429.6|87454.4|87429.4|87454.6|87429.6|87453.4|87428.4|23
1629275740000|2021-08-18 08:35:40|87454.1|87429.1|87455.5|87430.5|87456.8|87431.8|87453.9|87428.9|22
1629275750000|2021-08-18 08:35:50|87455.3|87430.3|87456.2|87431.2|87456.6|87431.6|87454.9|87429.9|21
1629275760000|2021-08-18 08:36:00|87456.6|87431.6|87459.1|87434.1|87460.1|87435.1|87456.4|87431.4|31
1629275770000|2021-08-18 08:36:10|87459.3|87434.3|87459.2|87434.2|87460.7|87435.7|87458.3|87433.3|30
1629275780000|2021-08-18 08:36:20|87459.8|87434.8|87450.6|87425.6|87461|87436|87450.5|87425.5|44
1629275790000|2021-08-18 08:36:30|87450.5|87425.5|87449.4|87424.4|87450.9|87425.9|87449|87424|32
1629275800000|2021-08-18 08:36:40|87449.7|87424.7|87449.4|87424.4|87450.5|87425.5|87440.8|87415.8|49
1629275810000|2021-08-18 08:36:50|87449.9|87424.9|87449.6|87424.6|87450.7|87425.7|87449.5|87424.5|28
1629275820000|2021-08-18 08:37:00|87449.7|87424.7|87451.3|87426.3|87451.5|87426.5|87449.6|87424.6|20
1629275830000|2021-08-18 08:37:10|87451|87426|87441.7|87416.7|87451.3|87426.3|87441.7|87416.7|21
1629275840000|2021-08-18 08:37:20|87440.1|87415.1|87438.2|87413.2|87442.3|87417.3|87438.1|87413.1|52
1629275850000|2021-08-18 08:37:30|87438.1|87413.1|87441.4|87416.4|87441.4|87416.4|87437.9|87412.9|36
1629275860000|2021-08-18 08:37:40|87441.1|87416.1|87439.7|87414.7|87441.9|87416.9|87439.7|87414.7|31
1629275870000|2021-08-18 08:37:50|87440.6|87415.6|87442.2|87417.2|87443.3|87418.3|87438.3|87413.3|46
1629275880000|2021-08-18 08:38:00|87443.1|87418.1|87450.3|87425.3|87452.7|87427.7|87441.5|87416.5|47
1629275890000|2021-08-18 08:38:10|87450.8|87425.8|87450.6|87425.6|87451.4|87426.4|87449.8|87424.8|29
1629275900000|2021-08-18 08:38:20|87450.3|87425.3|87447.8|87422.8|87450.8|87425.8|87446.6|87421.6|37
1629275910000|2021-08-18 08:38:30|87447|87422|87450.3|87425.3|87455.6|87430.6|87445.9|87420.9|37
1629275920000|2021-08-18 08:38:40|87450|87425|87453.7|87428.7|87454.3|87429.3|87448.5|87423.5|48
1629275930000|2021-08-18 08:38:50|87453|87428|87454|87429|87454.6|87429.6|87452.6|87427.6|37
1629275940000|2021-08-18 08:39:00|87453.8|87428.8|87457.5|87432.5|87457.5|87432.5|87453|87428|35
1629275950000|2021-08-18 08:39:10|87457.1|87432.1|87471.3|87446.3|87471.3|87446.3|87456.6|87431.6|45
1629275960000|2021-08-18 08:39:20|87471.8|87446.8|87479.2|87454.2|87479.4|87454.4|87471.1|87446.1|51
1629275970000|2021-08-18 08:39:30|87479.5|87454.5|87475.9|87450.9|87479.5|87454.5|87473.5|87448.5|41
1629275980000|2021-08-18 08:39:40|87475.6|87450.6|87489|87464|87489.3|87464.3|87474.6|87449.6|44
1629275990000|2021-08-18 08:39:50|87488.5|87463.5|87487.7|87462.7|87489.1|87464.1|87487.7|87462.7|31
1629276000000|2021-08-18 08:40:00|87488.1|87463.1|87489.8|87464.8|87490.2|87465.2|87487|87462|39
1629276010000|2021-08-18 08:40:10|87490.5|87465.5|87487.2|87462.2|87491|87466|87484.8|87459.8|37
1629276020000|2021-08-18 08:40:20|87488.1|87463.1|87488.6|87463.6|87492|87467|87486.5|87461.5|46
1629276030000|2021-08-18 08:40:30|87488.7|87463.7|87480.2|87455.2|87488.7|87463.7|87480.2|87455.2|47
1629276040000|2021-08-18 08:40:40|87480.3|87455.3|87480.3|87455.3|87481|87456|87476.8|87451.8|42
1629276050000|2021-08-18 08:40:50|87479.4|87454.4|87478.5|87453.5|87479.4|87454.4|87477.6|87452.6|39
1629276060000|2021-08-18 08:41:00|87478.2|87453.2|87479.4|87454.4|87479.9|87454.9|87478|87453|37
1629276070000|2021-08-18 08:41:10|87479.5|87454.5|87480.2|87455.2|87480.8|87455.8|87479|87454|36
1629276080000|2021-08-18 08:41:20|87480.8|87455.8|87480.9|87455.9|87482.8|87457.8|87480.1|87455.1|51
1629276090000|2021-08-18 08:41:30|87482|87457|87489.1|87464.1|87490|87465|87476.5|87451.5|48
1629276100000|2021-08-18 08:41:40|87488.7|87463.7|87492.6|87467.6|87494|87469|87488.7|87463.7|39
1629276110000|2021-08-18 08:41:50|87492.9|87467.9|87494.1|87469.1|87494.5|87469.5|87491.8|87466.8|25
1629276120000|2021-08-18 08:42:00|87494.6|87469.6|87491|87466|87494.6|87469.6|87491|87466|31
1629276130000|2021-08-18 08:42:10|87490.9|87465.9|87506.1|87481.1|87509|87484|87490.9|87465.9|40
1629276140000|2021-08-18 08:42:20|87507.4|87482.4|87507.4|87482.4|87508.2|87483.2|87507.2|87482.2|46
1629276150000|2021-08-18 08:42:30|87507.3|87482.3|87502.5|87477.5|87507.4|87482.4|87502.5|87477.5|18
1629276160000|2021-08-18 08:42:40|87502.4|87477.4|87503.3|87478.3|87504.9|87479.9|87500.2|87475.2|50
1629276170000|2021-08-18 08:42:50|87502.9|87477.9|87497.9|87472.9|87503.8|87478.8|87494.5|87469.5|54
1629276180000|2021-08-18 08:43:00|87498.7|87473.7|87497.6|87472.6|87498.7|87473.7|87496.6|87471.6|38
1629276190000|2021-08-18 08:43:10|87497.7|87472.7|87496.5|87471.5|87498|87473|87496.4|87471.4|30
1629276200000|2021-08-18 08:43:20|87496.7|87471.7|87497.7|87472.7|87501.5|87476.5|87496.5|87471.5|48
1629276210000|2021-08-18 08:43:30|87497.4|87472.4|87505.3|87480.3|87505.8|87480.8|87497.4|87472.4|36
1629276220000|2021-08-18 08:43:40|87505.5|87480.5|87506.3|87481.3|87508.8|87483.8|87505.2|87480.2|54
1629276230000|2021-08-18 08:43:50|87506.1|87481.1|87498|87473|87506.8|87481.8|87498|87473|49
1629276240000|2021-08-18 08:44:00|87497.1|87472.1|87471.6|87446.6|87498.4|87473.4|87471|87446|64
1629276250000|2021-08-18 08:44:10|87472.2|87447.2|87472|87447|87473.2|87448.2|87465.1|87440.1|62
1629276260000|2021-08-18 08:44:20|87471.4|87446.4|87468.9|87443.9|87472.9|87447.9|87467.7|87442.7|50
1629276270000|2021-08-18 08:44:30|87469.7|87444.7|87476|87451|87476.8|87451.8|87469|87444|51
1629276280000|2021-08-18 08:44:40|87476.2|87451.2|87476.3|87451.3|87481.7|87456.7|87475|87450|51
1629276290000|2021-08-18 08:44:50|87477.9|87452.9|87472.8|87447.8|87478|87453|87472|87447|47
1629276300000|2021-08-18 08:45:00|87473.1|87448.1|87473.7|87448.7|87477|87452|87469.6|87444.6|46
1629276310000|2021-08-18 08:45:10|87475|87450|87483.5|87458.5|87485.1|87460.1|87475|87450|58
1629276320000|2021-08-18 08:45:20|87483.9|87458.9|87482.2|87457.2|87487.8|87462.8|87480.4|87455.4|51
1629276330000|2021-08-18 08:45:30|87481.4|87456.4|87478|87453|87481.4|87456.4|87476.5|87451.5|42
1629276340000|2021-08-18 08:45:40|87478.2|87453.2|87478.9|87453.9|87484.3|87459.3|87476.7|87451.7|57
1629276350000|2021-08-18 08:45:50|87479|87454|87468.6|87443.6|87480.8|87455.8|87466.7|87441.7|61
1629276360000|2021-08-18 08:46:00|87469.3|87444.3|87466.6|87441.6|87470.2|87445.2|87465|87440|49
1629276370000|2021-08-18 08:46:10|87465.7|87440.7|87458.7|87433.7|87467.6|87442.6|87454.9|87429.9|47
1629276380000|2021-08-18 08:46:20|87458.6|87433.6|87460.4|87435.4|87460.9|87435.9|87457.8|87432.8|45
1629276390000|2021-08-18 08:46:30|87460.3|87435.3|87462.5|87437.5|87465.4|87440.4|87460.1|87435.1|44
1629276400000|2021-08-18 08:46:40|87462.3|87437.3|87448.6|87423.6|87462.4|87437.4|87448.6|87423.6|44
1629276410000|2021-08-18 08:46:50|87449.9|87424.9|87446.8|87421.8|87456.3|87431.3|87446.8|87421.8|52
1629276420000|2021-08-18 08:47:00|87446.5|87421.5|87449.4|87424.4|87449.8|87424.8|87444.2|87419.2|49
1629276430000|2021-08-18 08:47:10|87449.8|87424.8|87448.3|87423.3|87449.8|87424.8|87448|87423|29
1629276440000|2021-08-18 08:47:20|87448|87423|87448.7|87423.7|87448.7|87423.7|87444|87419|33
1629276450000|2021-08-18 08:47:30|87448.4|87423.4|87448.6|87423.6|87449.1|87424.1|87447.3|87422.3|31
1629276460000|2021-08-18 08:47:40|87449.4|87424.4|87446.8|87421.8|87450.3|87425.3|87446.7|87421.7|29
1629276470000|2021-08-18 08:47:50|87446.7|87421.7|87449|87424|87449.1|87424.1|87445.8|87420.8|30
1629276480000|2021-08-18 08:48:00|87448.9|87423.9|87450.8|87425.8|87451.4|87426.4|87448.3|87423.3|33
1629276490000|2021-08-18 08:48:10|87450.9|87425.9|87452.5|87427.5|87453.8|87428.8|87450|87425|35
1629276500000|2021-08-18 08:48:20|87451.3|87426.3|87442.3|87417.3|87451.3|87426.3|87441.9|87416.9|55
1629276510000|2021-08-18 08:48:30|87442.2|87417.2|87442.5|87417.5|87442.9|87417.9|87442|87417|21
1629276520000|2021-08-18 08:48:40|87442.6|87417.6|87439.7|87414.7|87442.9|87417.9|87438.3|87413.3|23
1629276530000|2021-08-18 08:48:50|87439.9|87414.9|87433.7|87408.7|87440.5|87415.5|87433.5|87408.5|49
1629276540000|2021-08-18 08:49:00|87433.8|87408.8|87435.3|87410.3|87435.7|87410.7|87433.8|87408.8|35
1629276550000|2021-08-18 08:49:10|87435.2|87410.2|87430.7|87405.7|87435.2|87410.2|87429|87404|50
1629276560000|2021-08-18 08:49:20|87430.6|87405.6|87431.3|87406.3|87434.9|87409.9|87430.3|87405.3|38
1629276570000|2021-08-18 08:49:30|87430.8|87405.8|87427.6|87402.6|87430.8|87405.8|87426.4|87401.4|36
1629276580000|2021-08-18 08:49:40|87427.7|87402.7|87426.1|87401.1|87428.2|87403.2|87426.1|87401.1|24
1629276590000|2021-08-18 08:49:50|87426.2|87401.2|87443.5|87418.5|87443.9|87418.9|87425.1|87400.1|48
1629276600000|2021-08-18 08:50:00|87443.2|87418.2|87438.9|87413.9|87443.2|87418.2|87438.3|87413.3|39
1629276610000|2021-08-18 08:50:10|87438.8|87413.8|87436.7|87411.7|87438.9|87413.9|87436.2|87411.2|41
1629276620000|2021-08-18 08:50:20|87436.8|87411.8|87442.9|87417.9|87444.5|87419.5|87436.3|87411.3|38
1629276630000|2021-08-18 08:50:30|87442.7|87417.7|87443.8|87418.8|87444.3|87419.3|87440.1|87415.1|39
1629276640000|2021-08-18 08:50:40|87443.9|87418.9|87435.1|87410.1|87446.2|87421.2|87435.1|87410.1|42
1629276650000|2021-08-18 08:50:50|87435.2|87410.2|87433.1|87408.1|87435.2|87410.2|87430.2|87405.2|45
1629276660000|2021-08-18 08:51:00|87433.3|87408.3|87433.7|87408.7|87435.2|87410.2|87433|87408|30
1629276670000|2021-08-18 08:51:10|87434.5|87409.5|87435|87410|87435.7|87410.7|87434.1|87409.1|25
1629276680000|2021-08-18 08:51:20|87434.7|87409.7|87421.4|87396.4|87435.5|87410.5|87410.6|87385.6|59
1629276690000|2021-08-18 08:51:30|87421|87396|87427.5|87402.5|87429.1|87404.1|87420.8|87395.8|53
1629276700000|2021-08-18 08:51:40|87427.3|87402.3|87432.9|87407.9|87434.7|87409.7|87427.3|87402.3|56
1629276710000|2021-08-18 08:51:50|87433.5|87408.5|87431.9|87406.9|87434.5|87409.5|87431.3|87406.3|44
1629276720000|2021-08-18 08:52:00|87431.8|87406.8|87432.4|87407.4|87433.7|87408.7|87428.8|87403.8|46
1629276730000|2021-08-18 08:52:10|87432.6|87407.6|87430.4|87405.4|87432.6|87407.6|87430.4|87405.4|25
1629276740000|2021-08-18 08:52:20|87430.5|87405.5|87439.4|87414.4|87439.4|87414.4|87429.7|87404.7|56
1629276750000|2021-08-18 08:52:30|87439|87414|87437|87412|87439.4|87414.4|87435.8|87410.8|41
1629276760000|2021-08-18 08:52:40|87437.6|87412.6|87438|87413|87438.9|87413.9|87436.7|87411.7|34
1629276770000|2021-08-18 08:52:50|87438.4|87413.4|87437.1|87412.1|87438.5|87413.5|87433.8|87408.8|24
1629276780000|2021-08-18 08:53:00|87437.3|87412.3|87435.7|87410.7|87438.6|87413.6|87433.4|87408.4|43
1629276790000|2021-08-18 08:53:10|87435.1|87410.1|87432.4|87407.4|87435.1|87410.1|87428|87403|35
1629276800000|2021-08-18 08:53:20|87433.6|87408.6|87426.7|87401.7|87433.6|87408.6|87425.1|87400.1|42
1629276810000|2021-08-18 08:53:30|87426|87401|87426.4|87401.4|87426.6|87401.6|87425.7|87400.7|29
1629276820000|2021-08-18 08:53:40|87426.3|87401.3|87424.3|87399.3|87426.3|87401.3|87423.4|87398.4|25
1629276830000|2021-08-18 08:53:50|87424.4|87399.4|87422|87397|87425|87400|87421.8|87396.8|37
1629276840000|2021-08-18 08:54:00|87421.8|87396.8|87425.5|87400.5|87425.7|87400.7|87420.9|87395.9|53
1629276850000|2021-08-18 08:54:10|87425.3|87400.3|87424.5|87399.5|87426.2|87401.2|87423.9|87398.9|22
1629276860000|2021-08-18 08:54:20|87424.7|87399.7|87419.6|87394.6|87426.1|87401.1|87419|87394|40
1629276870000|2021-08-18 08:54:30|87420.2|87395.2|87410.7|87385.7|87420.2|87395.2|87410.7|87385.7|47
1629276880000|2021-08-18 08:54:40|87409|87384|87407.8|87382.8|87412.4|87387.4|87406.7|87381.7|39
1629276890000|2021-08-18 08:54:50|87405.9|87380.9|87405.8|87380.8|87407|87382|87404.6|87379.6|48
1629276900000|2021-08-18 08:55:00|87406|87381|87406.2|87381.2|87409|87384|87405.6|87380.6|41
1629276910000|2021-08-18 08:55:10|87406.3|87381.3|87406.2|87381.2|87407.8|87382.8|87405.8|87380.8|36
1629276920000|2021-08-18 08:55:20|87406.3|87381.3|87419.6|87394.6|87419.6|87394.6|87404|87379|46
1629276930000|2021-08-18 08:55:30|87420.6|87395.6|87419.1|87394.1|87420.6|87395.6|87417|87392|38
1629276940000|2021-08-18 08:55:40|87419.5|87394.5|87420.4|87395.4|87424.1|87399.1|87418.7|87393.7|30
1629276950000|2021-08-18 08:55:50|87420.9|87395.9|87426.5|87401.5|87427.6|87402.6|87419.4|87394.4|39
1629276960000|2021-08-18 08:56:00|87426.1|87401.1|87428.8|87403.8|87431.2|87406.2|87426.1|87401.1|25
1629276970000|2021-08-18 08:56:10|87429.7|87404.7|87427.6|87402.6|87429.7|87404.7|87427.1|87402.1|36
1629276980000|2021-08-18 08:56:20|87427.4|87402.4|87421.2|87396.2|87427.8|87402.8|87421|87396|42
1629276990000|2021-08-18 08:56:30|87421.7|87396.7|87408.7|87383.7|87421.7|87396.7|87401.9|87376.9|56
1629277000000|2021-08-18 08:56:40|87408.9|87383.9|87396|87371|87409|87384|87395.8|87370.8|45
1629277010000|2021-08-18 08:56:50|87395.6|87370.6|87390.9|87365.9|87395.9|87370.9|87390.3|87365.3|27
1629277020000|2021-08-18 08:57:00|87390.4|87365.4|87395.7|87370.7|87396|87371|87390.4|87365.4|40
1629277030000|2021-08-18 08:57:10|87395.1|87370.1|87395.3|87370.3|87396.6|87371.6|87393.2|87368.2|44
1629277040000|2021-08-18 08:57:20|87395.1|87370.1|87381.9|87356.9|87396.1|87371.1|87381.8|87356.8|47
1629277050000|2021-08-18 08:57:30|87380.7|87355.7|87376.1|87351.1|87380.7|87355.7|87369.9|87344.9|58
1629277060000|2021-08-18 08:57:40|87376.4|87351.4|87377.4|87352.4|87377.4|87352.4|87375.9|87350.9|29
1629277070000|2021-08-18 08:57:50|87377.5|87352.5|87380.8|87355.8|87380.9|87355.9|87377|87352|22
1629277080000|2021-08-18 08:58:00|87382|87357|87410.2|87385.2|87426.7|87391.1|87382|87356.6|55
1629277090000|2021-08-18 08:58:10|87410.3|87385.3|87409.2|87384.2|87410.9|87385.9|87408.4|87383.4|30
1629277100000|2021-08-18 08:58:20|87409.1|87384.1|87405.2|87380.2|87409.5|87384.5|87405|87380|30
1629277110000|2021-08-18 08:58:30|87406.2|87381.2|87404|87379|87406.6|87381.6|87404|87379|39
1629277120000|2021-08-18 08:58:40|87404.3|87379.3|87404.8|87379.8|87406.9|87381.9|87402.9|87377.9|51
1629277130000|2021-08-18 08:58:50|87404.3|87379.3|87400.1|87375.1|87404.3|87379.3|87398.8|87373.8|55
1629277140000|2021-08-18 08:59:00|87399.9|87374.9|87396.7|87371.7|87400.5|87375.5|87396|87371|46
1629277150000|2021-08-18 08:59:10|87396.8|87371.8|87398.8|87373.8|87400.3|87375.3|87395.6|87370.6|35
1629277160000|2021-08-18 08:59:20|87399.3|87374.3|87399.1|87374.1|87400.3|87375.3|87398.6|87373.6|31
1629277170000|2021-08-18 08:59:30|87399.2|87374.2|87406.7|87356.7|87409.5|87375.6|87396.9|87356.7|34
1629277180000|2021-08-18 08:59:40|87394|87369|87398.3|87373.3|87408.9|87373.3|87394|87356.7|40
1629277190000|2021-08-18 08:59:50|87403|87378|87416.8|87366.8|87416.9|87380.1|87400.2|87363.4|43
1629277200000|2021-08-18 09:00:00|87416.6|87366.6|87418.2|87368.2|87418.9|87368.9|87416.2|87366.2|44
1629277210000|2021-08-18 09:00:10|87418|87368|87418.2|87368.2|87419.9|87369.9|87417.8|87367.8|36
1629277220000|2021-08-18 09:00:20|87418.3|87368.3|87412.3|87387.3|87420.2|87388|87407.3|87368.1|45
1629277230000|2021-08-18 09:00:30|87412.2|87387.2|87409.9|87384.9|87413|87388|87409.7|87384.7|55
1629277240000|2021-08-18 09:00:40|87410.2|87385.2|87407.7|87382.7|87411|87386|87407.6|87382.6|51
1629277250000|2021-08-18 09:00:50|87407.5|87382.5|87407.8|87382.8|87409.6|87384.6|87407.5|87382.5|32
1629277260000|2021-08-18 09:01:00|87407.6|87382.6|87409.3|87384.3|87409.4|87384.4|87404.8|87379.8|38
1629277270000|2021-08-18 09:01:10|87408.9|87383.9|87412.6|87387.6|87412.6|87387.6|87408.7|87383.7|32
1629277280000|2021-08-18 09:01:20|87412.5|87387.5|87415.8|87390.8|87415.8|87390.8|87412.3|87387.3|39
1629277290000|2021-08-18 09:01:30|87415.3|87390.3|87415.7|87390.7|87418.1|87393.1|87414.5|87389.5|45
1629277300000|2021-08-18 09:01:40|87415.8|87390.8|87412.7|87387.7|87415.8|87390.8|87412.7|87387.7|29
1629277310000|2021-08-18 09:01:50|87412.6|87387.6|87413.3|87388.3|87413.5|87388.5|87412.6|87387.6|21
1629277320000|2021-08-18 09:02:00|87413.6|87388.6|87409.9|87384.9|87414.1|87389.1|87407.3|87382.3|53
1629277330000|2021-08-18 09:02:10|87410.2|87385.2|87409.9|87384.9|87411.5|87386.5|87409.2|87384.2|33
1629277340000|2021-08-18 09:02:20|87410.2|87385.2|87403.4|87378.4|87410.2|87385.2|87401.7|87376.7|49
1629277350000|2021-08-18 09:02:30|87403.6|87378.6|87405.1|87380.1|87406.1|87381.1|87401.3|87376.3|32
1629277360000|2021-08-18 09:02:40|87405|87380|87404.7|87379.7|87405.3|87380.3|87404.4|87379.4|34
1629277370000|2021-08-18 09:02:50|87404.5|87379.5|87400.8|87375.8|87404.5|87379.5|87400.2|87375.2|34
1629277380000|2021-08-18 09:03:00|87401|87376|87398.9|87373.9|87402|87377|87398.9|87373.9|26
1629277390000|2021-08-18 09:03:10|87398.8|87373.8|87402.7|87377.7|87404.7|87379.7|87398.1|87373.1|54
1629277400000|2021-08-18 09:03:20|87402.5|87377.5|87403.2|87378.2|87403.5|87378.5|87402|87377|26
1629277410000|2021-08-18 09:03:30|87403.3|87378.3|87394.9|87369.9|87403.7|87378.7|87393.4|87368.4|45
1629277420000|2021-08-18 09:03:40|87394.5|87369.5|87396.1|87371.1|87396.1|87371.1|87394.3|87369.3|39
1629277430000|2021-08-18 09:03:50|87396.3|87371.3|87394.9|87369.9|87396.4|87371.4|87394.4|87369.4|30
1629277440000|2021-08-18 09:04:00|87395|87370|87402|87377|87403.1|87378.1|87394.9|87369.9|42
1629277450000|2021-08-18 09:04:10|87400.4|87375.4|87398.2|87373.2|87403.4|87378.4|87398|87373|51
1629277460000|2021-08-18 09:04:20|87398.5|87373.5|87400.5|87375.5|87401|87376|87398.3|87373.3|32
1629277470000|2021-08-18 09:04:30|87400.3|87375.3|87400.3|87375.3|87401.5|87376.5|87399.6|87374.6|40
1629277480000|2021-08-18 09:04:40|87400.5|87375.5|87405.1|87380.1|87405.4|87380.4|87399|87374|35
1629277490000|2021-08-18 09:04:50|87405.7|87380.7|87405|87380|87406.3|87381.3|87404.2|87379.2|34
1629277500000|2021-08-18 09:05:00|87404.3|87379.3|87405.6|87380.6|87406|87381|87403.4|87378.4|34
1629277510000|2021-08-18 09:05:10|87405.9|87380.9|87404.6|87379.6|87405.9|87380.9|87403|87378|24
1629277520000|2021-08-18 09:05:20|87404.4|87379.4|87408.4|87383.4|87409.8|87384.8|87403.5|87378.5|35
1629277530000|2021-08-18 09:05:30|87408.5|87383.5|87407.9|87382.9|87408.8|87383.8|87407.9|87382.9|25
1629277540000|2021-08-18 09:05:40|87408|87383|87409.6|87384.6|87409.7|87384.7|87407.2|87382.2|36
1629277550000|2021-08-18 09:05:50|87409.9|87384.9|87399.1|87374.1|87411.2|87386.2|87399.1|87374.1|48
1629277560000|2021-08-18 09:06:00|87397.6|87372.6|87397.3|87372.3|87398.2|87373.2|87394.7|87369.7|57
1629277570000|2021-08-18 09:06:10|87397|87372|87400|87375|87400.1|87375.1|87397|87372|41
1629277580000|2021-08-18 09:06:20|87399.6|87374.6|87403.7|87378.7|87404.6|87379.6|87398.9|87373.9|32
1629277590000|2021-08-18 09:06:30|87404.4|87379.4|87402.6|87377.6|87404.4|87379.4|87398|87373|33
1629277600000|2021-08-18 09:06:40|87402.3|87377.3|87403.7|87378.7|87404.9|87379.9|87401.1|87376.1|34
1629277610000|2021-08-18 09:06:50|87403.9|87378.9|87410.4|87385.4|87410.7|87385.7|87403.8|87378.8|33
1629277620000|2021-08-18 09:07:00|87410.5|87385.5|87412.2|87387.2|87414.3|87389.3|87409.6|87384.6|37
1629277630000|2021-08-18 09:07:10|87412.4|87387.4|87409.7|87384.7|87418.9|87393.9|87409.7|87384.7|52
1629277640000|2021-08-18 09:07:20|87409.8|87384.8|87415|87390|87415.8|87390.8|87409.6|87384.6|39
1629277650000|2021-08-18 09:07:30|87415.2|87390.2|87412.2|87387.2|87415.8|87390.8|87411.3|87386.3|54
1629277660000|2021-08-18 09:07:40|87412.7|87387.7|87418|87393|87418.4|87393.4|87412.7|87387.7|45
1629277670000|2021-08-18 09:07:50|87418.1|87393.1|87417.5|87392.5|87418.1|87393.1|87415.7|87390.7|34
1629277680000|2021-08-18 09:08:00|87417.4|87392.4|87424.9|87399.9|87425.1|87400.1|87417.4|87392.4|43
1629277690000|2021-08-18 09:08:10|87425.7|87400.7|87427|87402|87427.2|87402.2|87425|87400|44
1629277700000|2021-08-18 09:08:20|87427.1|87402.1|87421.6|87396.6|87427.3|87402.3|87420.6|87395.6|51
1629277710000|2021-08-18 09:08:30|87420|87395|87424.1|87399.1|87425.9|87400.9|87419.6|87394.6|54
1629277720000|2021-08-18 09:08:40|87423.8|87398.8|87422.5|87397.5|87427|87402|87422.2|87397.2|51
1629277730000|2021-08-18 09:08:50|87420|87395|87413.8|87388.8|87420.5|87395.5|87413.5|87388.5|39
1629277740000|2021-08-18 09:09:00|87414.1|87389.1|87419.7|87394.7|87421.4|87396.4|87413.9|87388.9|44
1629277750000|2021-08-18 09:09:10|87419.9|87394.9|87430.1|87405.1|87431|87406|87418.1|87393.1|39
1629277760000|2021-08-18 09:09:20|87430.2|87405.2|87420.8|87395.8|87431.1|87406.1|87420.5|87395.5|41
1629277770000|2021-08-18 09:09:30|87420.3|87395.3|87424.3|87399.3|87430.6|87400.1|87415.4|87380.6|47
1629277780000|2021-08-18 09:09:40|87422.7|87397.7|87421.7|87396.7|87425.7|87400.7|87421.7|87396.7|38
1629277790000|2021-08-18 09:09:50|87420.8|87395.8|87417.4|87392.4|87422.2|87397.2|87416.4|87391.4|38
1629277800000|2021-08-18 09:10:00|87417.6|87392.6|87422.1|87397.1|87423.9|87398.9|87416.5|87391.5|40
1629277810000|2021-08-18 09:10:10|87422.3|87397.3|87423.6|87398.6|87423.9|87398.9|87421.5|87396.5|27
1629277820000|2021-08-18 09:10:20|87423.4|87398.4|87424.5|87399.5|87425.8|87400.8|87421.7|87396.7|36
1629277830000|2021-08-18 09:10:30|87424.4|87399.4|87421.8|87396.8|87425.2|87400.2|87421.3|87396.3|39
1629277840000|2021-08-18 09:10:40|87422.1|87397.1|87422.1|87397.1|87422.4|87397.4|87421.4|87396.4|31
1629277850000|2021-08-18 09:10:50|87422.2|87397.2|87423.5|87398.5|87424.7|87399.7|87421.9|87396.9|31
1629277860000|2021-08-18 09:11:00|87424.4|87399.4|87423.4|87398.4|87425|87400|87422.8|87397.8|42
1629277870000|2021-08-18 09:11:10|87423.9|87398.9|87423.7|87398.7|87424.3|87399.3|87423.1|87398.1|27
1629277880000|2021-08-18 09:11:20|87423.8|87398.8|87423.8|87398.8|87426.9|87401.9|87423.1|87398.1|41
1629277890000|2021-08-18 09:11:30|87424.1|87399.1|87421.4|87396.4|87425|87400|87420.8|87395.8|38
1629277900000|2021-08-18 09:11:40|87421|87396|87421.5|87396.5|87422.3|87397.3|87420|87395|30
1629277910000|2021-08-18 09:11:50|87421|87396|87420.5|87395.5|87421|87396|87419|87394|25
1629277920000|2021-08-18 09:12:00|87418.7|87393.7|87416.2|87391.2|87418.8|87393.8|87416.2|87391.2|43
1629277930000|2021-08-18 09:12:10|87416.3|87391.3|87416.8|87391.8|87417.8|87392.8|87416.3|87391.3|25
1629277940000|2021-08-18 09:12:20|87417.1|87392.1|87415.3|87390.3|87420|87395|87415.1|87390.1|28
1629277950000|2021-08-18 09:12:30|87414.1|87389.1|87415.1|87390.1|87416.1|87391.1|87413.2|87388.2|39
1629277960000|2021-08-18 09:12:40|87415.3|87390.3|87415.4|87390.4|87415.9|87390.9|87414.7|87389.7|32
1629277970000|2021-08-18 09:12:50|87415.3|87390.3|87416.7|87391.7|87416.9|87391.9|87415.1|87390.1|41
1629277980000|2021-08-18 09:13:00|87416.6|87391.6|87421.5|87396.5|87422.5|87397.5|87416|87391|32
1629277990000|2021-08-18 09:13:10|87422.3|87397.3|87420.9|87395.9|87424.7|87399.7|87419.5|87394.5|44
1629278000000|2021-08-18 09:13:20|87420.8|87395.8|87424.4|87399.4|87424.5|87399.5|87420|87395|38
1629278010000|2021-08-18 09:13:30|87424.1|87399.1|87424.1|87399.1|87425.7|87400.7|87423.3|87398.3|31
1629278020000|2021-08-18 09:13:40|87424.5|87399.5|87425.5|87400.5|87425.7|87400.7|87423.8|87398.8|32
1629278030000|2021-08-18 09:13:50|87425.1|87400.1|87425|87400|87425.4|87400.4|87424.3|87399.3|24
1629278040000|2021-08-18 09:14:00|87424.9|87399.9|87425.2|87400.2|87425.5|87400.5|87424.2|87399.2|32
1629278050000|2021-08-18 09:14:10|87425.3|87400.3|87419.7|87394.7|87425.6|87400.6|87418.7|87393.7|34
1629278060000|2021-08-18 09:14:20|87421.1|87396.1|87414.4|87389.4|87421.1|87396.1|87412.8|87387.8|37
1629278070000|2021-08-18 09:14:30|87414.5|87389.5|87415.4|87390.4|87415.4|87390.4|87413.4|87388.4|38
1629278080000|2021-08-18 09:14:40|87415.6|87390.6|87415.3|87390.3|87415.6|87390.6|87414.7|87389.7|31
1629278090000|2021-08-18 09:14:50|87415.1|87390.1|87408.6|87383.6|87416|87391|87406.2|87381.2|49
1629278100000|2021-08-18 09:15:00|87408.3|87383.3|87407.9|87382.9|87421.7|87385.8|87407.9|87371.4|39
1629278110000|2021-08-18 09:15:10|87406.8|87381.8|87400.9|87375.9|87414.3|87383.5|87400.8|87362.8|42
1629278120000|2021-08-18 09:15:20|87401.8|87376.8|87404.3|87379.3|87405.2|87380.2|87401.1|87376.1|42
1629278130000|2021-08-18 09:15:30|87404.4|87379.4|87410.8|87385.8|87412|87387|87404.4|87379.4|38
1629278140000|2021-08-18 09:15:40|87411.1|87386.1|87409.8|87384.8|87412.8|87387.8|87409.4|87384.4|34
1629278150000|2021-08-18 09:15:50|87410|87385|87407.4|87382.4|87411.8|87386.8|87406.4|87381.4|35
1629278160000|2021-08-18 09:16:00|87407.1|87382.1|87408.1|87383.1|87408.2|87383.2|87406.9|87381.9|20
1629278170000|2021-08-18 09:16:10|87408|87383|87407.8|87382.8|87408.5|87383.5|87407.8|87382.8|14
1629278180000|2021-08-18 09:16:20|87407.6|87382.6|87419.6|87394.6|87419.6|87394.6|87407.4|87382.4|29
1629278190000|2021-08-18 09:16:30|87418.6|87393.6|87416|87391|87419|87394|87415.5|87390.5|53
1629278200000|2021-08-18 09:16:40|87415.9|87390.9|87418.3|87393.3|87423|87398|87415.7|87390.7|47
1629278210000|2021-08-18 09:16:50|87418.4|87393.4|87422|87397|87423.3|87398.3|87416.8|87391.8|44
1629278220000|2021-08-18 09:17:00|87423|87398|87422.1|87397.1|87424|87399|87421.6|87396.6|33
1629278230000|2021-08-18 09:17:10|87422.5|87397.5|87421.7|87396.7|87424.2|87399.2|87416|87391|57
1629278240000|2021-08-18 09:17:20|87421.9|87396.9|87414.3|87389.3|87423.8|87398.8|87413.1|87388.1|47
1629278250000|2021-08-18 09:17:30|87414.2|87389.2|87415.9|87390.9|87417.8|87392.8|87413.3|87388.3|45
1629278260000|2021-08-18 09:17:40|87415.8|87390.8|87419.1|87394.1|87419.9|87394.9|87415.2|87390.2|46
1629278270000|2021-08-18 09:17:50|87418.7|87393.7|87419.1|87394.1|87419.8|87394.8|87418.6|87393.6|27
1629278280000|2021-08-18 09:18:00|87419.3|87394.3|87419.6|87394.6|87420.3|87395.3|87418.7|87393.7|32
1629278290000|2021-08-18 09:18:10|87419.5|87394.5|87419.9|87394.9|87423.1|87398.1|87418.7|87393.7|29
1629278300000|2021-08-18 09:18:20|87419|87394|87413.9|87388.9|87419|87394|87413.7|87388.7|46
1629278310000|2021-08-18 09:18:30|87414|87389|87417.8|87392.8|87418.7|87393.7|87413.9|87388.9|40
1629278320000|2021-08-18 09:18:40|87417.5|87392.5|87419.6|87394.6|87419.8|87394.8|87417.1|87392.1|46
1629278330000|2021-08-18 09:18:50|87419.2|87394.2|87416.5|87391.5|87419.5|87394.5|87415.5|87390.5|50
1629278340000|2021-08-18 09:19:00|87416.8|87391.8|87414.6|87389.6|87418.4|87393.4|87412.5|87387.5|45
1629278350000|2021-08-18 09:19:10|87414.3|87389.3|87414.2|87389.2|87416.2|87391.2|87413.4|87388.4|39
1629278360000|2021-08-18 09:19:20|87414.6|87389.6|87413.6|87388.6|87416.3|87391.3|87413.6|87388.6|36
1629278370000|2021-08-18 09:19:30|87413.4|87388.4|87414|87389|87414.7|87389.7|87413.1|87388.1|37
1629278380000|2021-08-18 09:19:40|87414.1|87389.1|87410.1|87385.1|87414.1|87389.1|87408.2|87383.2|37
1629278390000|2021-08-18 09:19:50|87410|87385|87409|87384|87410.4|87385.4|87409|87384|34
1629278400000|2021-08-18 09:20:00|87409.1|87384.1|87407.8|87382.8|87410.9|87385.9|87407.8|87382.8|37
1629278410000|2021-08-18 09:20:10|87407.7|87382.7|87405.1|87380.1|87407.8|87382.8|87403.4|87378.4|57
1629278420000|2021-08-18 09:20:20|87404.8|87379.8|87404.8|87379.8|87405.6|87380.6|87404.4|87379.4|40
1629278430000|2021-08-18 09:20:30|87405|87380|87402.4|87377.4|87405|87380|87402.3|87377.3|40
1629278440000|2021-08-18 09:20:40|87402.1|87377.1|87397.7|87372.7|87402.1|87377.1|87396.3|87371.3|47
1629278450000|2021-08-18 09:20:50|87397.3|87372.3|87397.9|87372.9|87398.2|87373.2|87397.1|87372.1|22
1629278460000|2021-08-18 09:21:00|87397.8|87372.8|87396.3|87371.3|87398.1|87373.1|87395.6|87370.6|25
1629278470000|2021-08-18 09:21:10|87396.5|87371.5|87396.9|87371.9|87397.1|87372.1|87395.6|87370.6|38
1629278480000|2021-08-18 09:21:20|87397|87372|87398.5|87373.5|87398.7|87373.7|87396.6|87371.6|26
1629278490000|2021-08-18 09:21:30|87398.6|87373.6|87403.2|87378.2|87403.4|87378.4|87398.4|87373.4|39
1629278500000|2021-08-18 09:21:40|87401.9|87376.9|87406.8|87381.8|87407.4|87382.4|87401.9|87376.9|40
1629278510000|2021-08-18 09:21:50|87407.2|87382.2|87406.7|87381.7|87407.6|87382.6|87405.7|87380.7|26
1629278520000|2021-08-18 09:22:00|87406.9|87381.9|87405.8|87380.8|87406.9|87381.9|87405.4|87380.4|29
1629278530000|2021-08-18 09:22:10|87406.5|87381.5|87406.6|87381.6|87408.3|87383.3|87405.5|87380.5|32
1629278540000|2021-08-18 09:22:20|87407.1|87382.1|87405.4|87380.4|87407.1|87382.1|87405.2|87380.2|23
1629278550000|2021-08-18 09:22:30|87405.6|87380.6|87405.1|87380.1|87406.2|87381.2|87404.7|87379.7|16
1629278560000|2021-08-18 09:22:40|87404.9|87379.9|87405.1|87380.1|87406.7|87381.7|87404.7|87379.7|31
1629278570000|2021-08-18 09:22:50|87405.7|87380.7|87403|87378|87406.2|87381.2|87402.5|87377.5|38
1629278580000|2021-08-18 09:23:00|87403.3|87378.3|87403.1|87378.1|87403.8|87378.8|87402.2|87377.2|30
1629278590000|2021-08-18 09:23:10|87403.2|87378.2|87402.4|87377.4|87403.7|87378.7|87401.8|87376.8|35
1629278600000|2021-08-18 09:23:20|87402.7|87377.7|87403.7|87378.7|87404.3|87379.3|87402.2|87377.2|42
1629278610000|2021-08-18 09:23:30|87403.8|87378.8|87404.4|87379.4|87405.8|87380.8|87402.1|87377.1|38
1629278620000|2021-08-18 09:23:40|87405.1|87380.1|87403.5|87378.5|87405.4|87380.4|87403|87378|28
1629278630000|2021-08-18 09:23:50|87402.6|87377.6|87403|87378|87404.2|87379.2|87402.1|87377.1|27
1629278640000|2021-08-18 09:24:00|87403.1|87378.1|87402.9|87377.9|87403.7|87378.7|87402.3|87377.3|21
1629278650000|2021-08-18 09:24:10|87402.3|87377.3|87402.7|87377.7|87404.1|87379.1|87402.3|87377.3|22
1629278660000|2021-08-18 09:24:20|87402.4|87377.4|87403.1|87378.1|87403.2|87378.2|87402.4|87377.4|18
1629278670000|2021-08-18 09:24:30|87402.9|87377.9|87394|87369|87403.5|87378.5|87393.1|87368.1|37
1629278680000|2021-08-18 09:24:40|87394.2|87369.2|87403.8|87378.8|87404.7|87379.7|87394.2|87369.2|50
1629278690000|2021-08-18 09:24:50|87403.9|87378.9|87403.6|87378.6|87404.9|87379.9|87403.3|87378.3|23
1629278700000|2021-08-18 09:25:00|87402.7|87377.7|87398.8|87373.8|87403.8|87378.8|87397.1|87372.1|42
1629278710000|2021-08-18 09:25:10|87398.6|87373.6|87396.2|87371.2|87398.6|87373.6|87396.2|87371.2|43
1629278720000|2021-08-18 09:25:20|87396.1|87371.1|87394.1|87369.1|87397.1|87372.1|87391.7|87366.7|32
1629278730000|2021-08-18 09:25:30|87394.5|87369.5|87387.1|87362.1|87394.5|87369.5|87386.9|87361.9|27
1629278740000|2021-08-18 09:25:40|87386.7|87361.7|87386.3|87361.3|87387.8|87362.8|87385.6|87360.6|21
1629278750000|2021-08-18 09:25:50|87385.4|87360.4|87384.7|87359.7|87386.5|87361.5|87384.3|87359.3|14
1629278760000|2021-08-18 09:26:00|87385.5|87360.5|87383.4|87358.4|87385.5|87360.5|87381.7|87356.7|44
1629278770000|2021-08-18 09:26:10|87383.5|87358.5|87382.3|87357.3|87383.6|87358.6|87381.8|87356.8|14
1629278780000|2021-08-18 09:26:20|87382.2|87357.2|87379|87354|87382.3|87357.3|87377.2|87352.2|31
1629278790000|2021-08-18 09:26:30|87378.4|87353.4|87380.3|87355.3|87380.7|87355.7|87378.4|87353.4|20
1629278800000|2021-08-18 09:26:40|87380.2|87355.2|87379.9|87354.9|87380.4|87355.4|87379.7|87354.7|12
1629278810000|2021-08-18 09:26:50|87380.1|87355.1|87379.8|87354.8|87380.1|87355.1|87378.7|87353.7|7
1629278820000|2021-08-18 09:27:00|87379.1|87354.1|87381|87356|87383.9|87358.9|87378.9|87353.9|33
1629278830000|2021-08-18 09:27:10|87381.8|87356.8|87381.7|87356.7|87383.3|87358.3|87380.9|87355.9|20
1629278840000|2021-08-18 09:27:20|87381.6|87356.6|87380.1|87355.1|87381.7|87356.7|87379.6|87354.6|15
1629278850000|2021-08-18 09:27:30|87379.7|87354.7|87379|87354|87380.6|87355.6|87377.7|87352.7|31
1629278860000|2021-08-18 09:27:40|87379.5|87354.5|87378.4|87353.4|87382|87357|87377.9|87352.9|28
1629278870000|2021-08-18 09:27:50|87378.7|87353.7|87369.9|87344.9|87378.7|87353.7|87369.2|87344.2|31
1629278880000|2021-08-18 09:28:00|87371.3|87346.3|87365.4|87340.4|87371.3|87346.3|87365.1|87340.1|33
1629278890000|2021-08-18 09:28:10|87368.4|87343.4|87366.9|87341.9|87369.1|87344.1|87363.9|87338.9|37
1629278900000|2021-08-18 09:28:20|87367.2|87342.2|87367.4|87342.4|87367.8|87342.8|87366.7|87341.7|18
1629278910000|2021-08-18 09:28:30|87367.3|87342.3|87363.7|87338.7|87367.3|87342.3|87361.9|87336.9|38
1629278920000|2021-08-18 09:28:40|87364.2|87339.2|87365.8|87340.8|87366.4|87341.4|87363.3|87338.3|35
1629278930000|2021-08-18 09:28:50|87364.8|87339.8|87365.9|87340.9|87366.1|87341.1|87364.1|87339.1|20
1629278940000|2021-08-18 09:29:00|87365.6|87340.6|87365.3|87340.3|87366.7|87341.7|87365|87340|25
1629278950000|2021-08-18 09:29:10|87365.4|87340.4|87365.7|87340.7|87365.7|87340.7|87364.8|87339.8|29
1629278960000|2021-08-18 09:29:20|87368.3|87343.3|87367.1|87342.1|87372|87347|87366.4|87341.4|45
1629278970000|2021-08-18 09:29:30|87366.1|87341.1|87369.9|87344.9|87369.9|87344.9|87366.1|87341.1|45
1629278980000|2021-08-18 09:29:40|87368.3|87343.3|87368.6|87343.6|87369.7|87344.7|87368|87343|36
1629278990000|2021-08-18 09:29:50|87368.9|87343.9|87367.3|87342.3|87369|87344|87365.5|87340.5|36
1629279000000|2021-08-18 09:30:00|87367.6|87342.6|87368.4|87343.4|87368.8|87343.8|87367.3|87342.3|37
1629279010000|2021-08-18 09:30:10|87368.6|87343.6|87367.1|87342.1|87368.6|87343.6|87367|87342|18
1629279020000|2021-08-18 09:30:20|87367|87342|87368.6|87343.6|87368.6|87343.6|87367|87342|14
1629279030000|2021-08-18 09:30:30|87368.8|87343.8|87377.7|87352.7|87378.5|87353.5|87368.2|87343.2|40
1629279040000|2021-08-18 09:30:40|87377.6|87352.6|87384|87359|87384.7|87359.7|87377.5|87352.5|28
1629279050000|2021-08-18 09:30:50|87384.2|87359.2|87379.8|87354.8|87384.6|87359.6|87379.2|87354.2|29
1629279060000|2021-08-18 09:31:00|87379.9|87354.9|87379.2|87354.2|87380.7|87355.7|87378.7|87353.7|33
1629279070000|2021-08-18 09:31:10|87379.3|87354.3|87377.5|87352.5|87379.4|87354.4|87374.8|87349.8|37
1629279080000|2021-08-18 09:31:20|87377|87352|87376.5|87351.5|87377.1|87352.1|87375.5|87350.5|31
1629279090000|2021-08-18 09:31:30|87376.4|87351.4|87373.6|87348.6|87376.4|87351.4|87371.6|87346.6|34
1629279100000|2021-08-18 09:31:40|87373.1|87348.1|87373.5|87348.5|87373.7|87348.7|87372.8|87347.8|21
1629279110000|2021-08-18 09:31:50|87373.9|87348.9|87373.4|87348.4|87374.6|87349.6|87373.4|87348.4|17
1629279120000|2021-08-18 09:32:00|87373.8|87348.8|87375.7|87350.7|87376.7|87351.7|87373.8|87348.8|37
1629279130000|2021-08-18 09:32:10|87375.3|87350.3|87376.2|87351.2|87377.2|87352.2|87374.6|87349.6|27
1629279140000|2021-08-18 09:32:20|87376.9|87351.9|87375|87350|87376.9|87351.9|87374.9|87349.9|24
1629279150000|2021-08-18 09:32:30|87375.2|87350.2|87375.2|87350.2|87375.8|87350.8|87374.7|87349.7|18
1629279160000|2021-08-18 09:32:40|87375|87350|87376.4|87351.4|87376.8|87351.8|87374.9|87349.9|19
1629279170000|2021-08-18 09:32:50|87376.7|87351.7|87377.7|87352.7|87378.2|87353.2|87376.6|87351.6|26
1629279180000|2021-08-18 09:33:00|87377.8|87352.8|87378.5|87353.5|87378.5|87353.5|87377.1|87352.1|28
1629279190000|2021-08-18 09:33:10|87378.4|87353.4|87380.8|87355.8|87381.8|87356.8|87378.3|87353.3|29
1629279200000|2021-08-18 09:33:20|87379.9|87354.9|87379.7|87354.7|87380.5|87355.5|87378.4|87353.4|31
1629279210000|2021-08-18 09:33:30|87379.5|87354.5|87380.8|87355.8|87380.8|87355.8|87379.5|87354.5|21
1629279220000|2021-08-18 09:33:40|87381.2|87356.2|87383.6|87358.6|87386.5|87361.5|87380.5|87355.5|51
1629279230000|2021-08-18 09:33:50|87383.3|87358.3|87381.5|87356.5|87383.6|87358.6|87381.5|87356.5|33
1629279240000|2021-08-18 09:34:00|87380.4|87355.4|87381.6|87356.6|87381.7|87356.7|87379.3|87354.3|38
1629279250000|2021-08-18 09:34:10|87381.7|87356.7|87376.8|87351.8|87381.8|87356.8|87375.5|87350.5|46
1629279260000|2021-08-18 09:34:20|87376.3|87351.3|87378.2|87353.2|87379.3|87354.3|87376.3|87351.3|31
1629279270000|2021-08-18 09:34:30|87378.3|87353.3|87369.4|87344.4|87379|87354|87366.6|87341.6|33
1629279280000|2021-08-18 09:34:40|87370|87345|87373.5|87348.5|87383.7|87349.1|87366.6|87330.8|31
1629279290000|2021-08-18 09:34:50|87372.1|87347.1|87366.7|87341.7|87372.3|87347.3|87366.4|87341.4|38
1629279300000|2021-08-18 09:35:00|87366.9|87341.9|87365.6|87340.6|87385.6|87347.7|87365.4|87334.1|42
1629279310000|2021-08-18 09:35:10|87368.4|87343.4|87367.8|87342.8|87369.4|87344.4|87367.1|87342.1|30
1629279320000|2021-08-18 09:35:20|87368.2|87343.2|87369.6|87344.6|87369.7|87344.7|87366|87341|33
1629279330000|2021-08-18 09:35:30|87369.5|87344.5|87369.2|87344.2|87369.6|87344.6|87369|87344|12
1629279340000|2021-08-18 09:35:40|87369.5|87344.5|87370.1|87345.1|87370.6|87345.6|87369.3|87344.3|24
1629279350000|2021-08-18 09:35:50|87369.7|87344.7|87369.5|87344.5|87370.3|87345.3|87369|87344|13
1629279360000|2021-08-18 09:36:00|87369.3|87344.3|87371.1|87346.1|87371.3|87346.3|87369.3|87344.3|19
1629279370000|2021-08-18 09:36:10|87371.3|87346.3|87370.8|87345.8|87374.2|87349.2|87370.8|87345.8|34
1629279380000|2021-08-18 09:36:20|87370.9|87345.9|87373.5|87348.5|87373.8|87348.8|87370.6|87345.6|29
1629279390000|2021-08-18 09:36:30|87373|87348|87371|87346|87373.1|87348.1|87370.7|87345.7|24
1629279400000|2021-08-18 09:36:40|87370.9|87345.9|87371.6|87346.6|87371.9|87346.9|87370.4|87345.4|25
1629279410000|2021-08-18 09:36:50|87371.5|87346.5|87372.1|87347.1|87372.8|87347.8|87371.2|87346.2|26
1629279420000|2021-08-18 09:37:00|87372|87347|87373.7|87348.7|87374.7|87349.7|87372|87347|36
1629279430000|2021-08-18 09:37:10|87374|87349|87390.1|87365.1|87391.2|87366.2|87374|87349|53
1629279440000|2021-08-18 09:37:20|87390|87365|87388.6|87363.6|87390|87365|87387.3|87362.3|27
1629279450000|2021-08-18 09:37:30|87388.3|87363.3|87389.4|87364.4|87389.6|87364.6|87388.3|87363.3|19
1629279460000|2021-08-18 09:37:40|87389.3|87364.3|87389|87364|87391.1|87366.1|87385.9|87360.9|19
1629279470000|2021-08-18 09:37:50|87389.4|87364.4|87386.5|87361.5|87389.4|87364.4|87386|87361|29
1629279480000|2021-08-18 09:38:00|87385.9|87360.9|87386.3|87361.3|87386.9|87361.9|87385.9|87360.9|30
1629279490000|2021-08-18 09:38:10|87386.4|87361.4|87385.2|87360.2|87386.4|87361.4|87384.8|87359.8|30
1629279500000|2021-08-18 09:38:20|87385.3|87360.3|87380.7|87355.7|87385.8|87360.8|87380.6|87355.6|30
1629279510000|2021-08-18 09:38:30|87380|87355|87381.4|87356.4|87383.4|87358.4|87379.8|87354.8|27
1629279520000|2021-08-18 09:38:40|87381.5|87356.5|87379.3|87354.3|87382.3|87357.3|87379.1|87354.1|29
1629279530000|2021-08-18 09:38:50|87379|87354|87378.9|87353.9|87379.8|87354.8|87378.7|87353.7|11
1629279540000|2021-08-18 09:39:00|87379.4|87354.4|87385.4|87360.4|87385.6|87360.6|87379.3|87354.3|29
1629279550000|2021-08-18 09:39:10|87385.5|87360.5|87384.7|87359.7|87385.8|87360.8|87382.3|87357.3|34
1629279560000|2021-08-18 09:39:20|87384.8|87359.8|87384.9|87359.9|87385.2|87360.2|87383.9|87358.9|20
1629279570000|2021-08-18 09:39:30|87384.8|87359.8|87380.1|87355.1|87384.9|87359.9|87379.1|87354.1|36
1629279580000|2021-08-18 09:39:40|87379.9|87354.9|87380.1|87355.1|87380.5|87355.5|87378.6|87353.6|28
1629279590000|2021-08-18 09:39:50|87380.2|87355.2|87380.3|87355.3|87380.3|87355.3|87379.6|87354.6|17
1629279600000|2021-08-18 09:40:00|87380.2|87355.2|87385.1|87360.1|87386.2|87361.2|87380.2|87355.2|47
1629279610000|2021-08-18 09:40:10|87385.2|87360.2|87384.4|87359.4|87385.5|87360.5|87383.3|87358.3|19
1629279620000|2021-08-18 09:40:20|87384.6|87359.6|87385.6|87360.6|87399.1|87362.4|87384.4|87348.5|33
1629279630000|2021-08-18 09:40:30|87385.4|87360.4|87384.7|87359.7|87385.7|87360.7|87384.1|87359.1|24
1629279640000|2021-08-18 09:40:40|87385|87360|87385.4|87360.4|87386.5|87361.5|87384.6|87359.6|19
1629279650000|2021-08-18 09:40:50|87385.3|87360.3|87385.3|87360.3|87386.9|87361.9|87385.3|87360.3|33
1629279660000|2021-08-18 09:41:00|87385|87360|87387|87362|87388.2|87363.2|87385|87360|31
1629279670000|2021-08-18 09:41:10|87387.1|87362.1|87386.6|87361.6|87387.2|87362.2|87385.6|87360.6|20
1629279680000|2021-08-18 09:41:20|87386.7|87361.7|87390.3|87365.3|87390.3|87365.3|87386.5|87361.5|35
1629279690000|2021-08-18 09:41:30|87390.6|87365.6|87388.3|87363.3|87390.6|87365.6|87386.3|87361.3|36
1629279700000|2021-08-18 09:41:40|87389.5|87364.5|87387.5|87362.5|87390.7|87365.7|87387.4|87362.4|40
1629279710000|2021-08-18 09:41:50|87387.7|87362.7|87390.9|87365.9|87391.9|87366.9|87387.6|87362.6|33
1629279720000|2021-08-18 09:42:00|87390.8|87365.8|87390.2|87365.2|87391.2|87366.2|87390.2|87365.2|26
1629279730000|2021-08-18 09:42:10|87390.3|87365.3|87389.2|87364.2|87391.5|87366.5|87388.5|87363.5|35
1629279740000|2021-08-18 09:42:20|87389.4|87364.4|87389.6|87364.6|87389.6|87364.6|87388.3|87363.3|18
1629279750000|2021-08-18 09:42:30|87389.2|87364.2|87385.3|87360.3|87389.7|87364.7|87385.2|87360.2|24
1629279760000|2021-08-18 09:42:40|87384.9|87359.9|87384.1|87359.1|87385.6|87360.6|87383.8|87358.8|18
1629279770000|2021-08-18 09:42:50|87384.2|87359.2|87384.5|87359.5|87384.7|87359.7|87383.7|87358.7|23
1629279780000|2021-08-18 09:43:00|87384.7|87359.7|87385.8|87360.8|87385.9|87360.9|87384.5|87359.5|13
1629279790000|2021-08-18 09:43:10|87386|87361|87381.7|87356.7|87386.3|87361.3|87381.7|87356.7|26
1629279800000|2021-08-18 09:43:20|87382.1|87357.1|87376.6|87351.6|87382.9|87357.9|87376|87351|26
1629279810000|2021-08-18 09:43:30|87376.9|87351.9|87373.8|87348.8|87379.3|87354.3|87373.8|87348.8|39
1629279820000|2021-08-18 09:43:40|87373.9|87348.9|87372.5|87347.5|87374.8|87349.8|87372.5|87347.5|30
1629279830000|2021-08-18 09:43:50|87372.2|87347.2|87370.3|87345.3|87373.2|87348.2|87369.7|87344.7|29
1629279840000|2021-08-18 09:44:00|87370.7|87345.7|87370.8|87345.8|87371.6|87346.6|87369.1|87344.1|31
1629279850000|2021-08-18 09:44:10|87370.3|87345.3|87371.8|87346.8|87374.7|87349.7|87370.3|87345.3|40
1629279860000|2021-08-18 09:44:20|87372.1|87347.1|87372|87347|87372.8|87347.8|87371.4|87346.4|18
1629279870000|2021-08-18 09:44:30|87371.8|87346.8|87374.4|87349.4|87374.6|87349.6|87371.1|87346.1|30
1629279880000|2021-08-18 09:44:40|87374.3|87349.3|87376.3|87351.3|87376.3|87351.3|87374.3|87349.3|17
1629279890000|2021-08-18 09:44:50|87376.2|87351.2|87375.3|87350.3|87376.6|87351.6|87375.3|87350.3|17
1629279900000|2021-08-18 09:45:00|87375.7|87350.7|87371.6|87346.6|87375.7|87350.7|87369.1|87344.1|42
1629279910000|2021-08-18 09:45:10|87371.8|87346.8|87372.8|87347.8|87372.9|87347.9|87371.8|87346.8|23
1629279920000|2021-08-18 09:45:20|87372.7|87347.7|87371.8|87346.8|87372.9|87347.9|87371.8|87346.8|16
1629279930000|2021-08-18 09:45:30|87371.6|87346.6|87371.8|87346.8|87371.9|87346.9|87371.3|87346.3|19
1629279940000|2021-08-18 09:45:40|87371.7|87346.7|87372.7|87347.7|87373.4|87348.4|87371.5|87346.5|21
1629279950000|2021-08-18 09:45:50|87372.6|87347.6|87372.2|87347.2|87373|87348|87371.5|87346.5|20
1629279960000|2021-08-18 09:46:00|87372.4|87347.4|87373.1|87348.1|87374.7|87349.7|87372.3|87347.3|25
1629279970000|2021-08-18 09:46:10|87373|87348|87373.1|87348.1|87374.3|87349.3|87371|87346|28
1629279980000|2021-08-18 09:46:20|87373.3|87348.3|87373.4|87348.4|87373.5|87348.5|87371.9|87346.9|27
1629279990000|2021-08-18 09:46:30|87373.5|87348.5|87372.9|87347.9|87374.2|87349.2|87370.4|87345.4|39
1629280000000|2021-08-18 09:46:40|87371.7|87346.7|87371.7|87346.7|87372.7|87347.7|87370.9|87345.9|21
1629280010000|2021-08-18 09:46:50|87372|87347|87383.8|87358.8|87383.8|87358.8|87371.9|87346.9|29
1629280020000|2021-08-18 09:47:00|87382.7|87357.7|87380.7|87355.7|87383.5|87358.5|87380.4|87355.4|39
1629280030000|2021-08-18 09:47:10|87380.8|87355.8|87379.7|87354.7|87381.3|87356.3|87379|87354|40
1629280040000|2021-08-18 09:47:20|87379.6|87354.6|87380.4|87355.4|87380.4|87355.4|87378.9|87353.9|16
1629280050000|2021-08-18 09:47:30|87379.8|87354.8|87381.4|87356.4|87384.4|87359.4|87379.6|87354.6|27
1629280060000|2021-08-18 09:47:40|87381.9|87356.9|87384.1|87359.1|87384.1|87359.1|87381.9|87356.9|20
1629280070000|2021-08-18 09:47:50|87383.8|87358.8|87381.8|87356.8|87383.8|87358.8|87381.2|87356.2|23
1629280080000|2021-08-18 09:48:00|87382|87357|87378.2|87353.2|87382|87357|87376.5|87351.5|34
1629280090000|2021-08-18 09:48:10|87378.7|87353.7|87378.5|87353.5|87379|87354|87377.5|87352.5|22
1629280100000|2021-08-18 09:48:20|87378.7|87353.7|87382.6|87357.6|87383.7|87358.7|87378.7|87353.7|38
1629280110000|2021-08-18 09:48:30|87383|87358|87384.3|87359.3|87385.3|87360.3|87382.5|87357.5|20
1629280120000|2021-08-18 09:48:40|87383.4|87358.4|87380.5|87355.5|87383.4|87358.4|87379.1|87354.1|46
1629280130000|2021-08-18 09:48:50|87380.4|87355.4|87380.5|87355.5|87382.2|87357.2|87380.4|87355.4|24
1629280140000|2021-08-18 09:49:00|87380.7|87355.7|87379.8|87354.8|87384.5|87359.5|87379.8|87354.8|40
1629280150000|2021-08-18 09:49:10|87380.6|87355.6|87376.8|87351.8|87381.5|87356.5|87376.8|87351.8|34
1629280160000|2021-08-18 09:49:20|87376.9|87351.9|87375.3|87350.3|87377.4|87352.4|87375.3|87350.3|33
1629280170000|2021-08-18 09:49:30|87375.5|87350.5|87377.6|87352.6|87377.7|87352.7|87375.5|87350.5|15
1629280180000|2021-08-18 09:49:40|87377.4|87352.4|87376.9|87351.9|87378.7|87353.7|87375|87350|26
1629280190000|2021-08-18 09:49:50|87376.8|87351.8|87376.5|87351.5|87377.5|87352.5|87375.9|87350.9|21
1629280200000|2021-08-18 09:50:00|87376.6|87351.6|87372.7|87347.7|87377.4|87352.4|87372.4|87347.4|19
1629280210000|2021-08-18 09:50:10|87371.9|87346.9|87371.6|87346.6|87373|87348|87371.4|87346.4|32
1629280220000|2021-08-18 09:50:20|87371.5|87346.5|87374.4|87349.4|87375.2|87350.2|87369.6|87344.6|41
1629280230000|2021-08-18 09:50:30|87373.9|87348.9|87373.4|87348.4|87375.2|87350.2|87371.9|87346.9|36
1629280240000|2021-08-18 09:50:40|87373.3|87348.3|87375.4|87350.4|87375.7|87350.7|87372.1|87347.1|40
1629280250000|2021-08-18 09:50:50|87375|87350|87377.2|87352.2|87379|87354|87374.8|87349.8|23
1629280260000|2021-08-18 09:51:00|87376.6|87351.6|87375.5|87350.5|87377.1|87352.1|87371.9|87346.9|48
1629280270000|2021-08-18 09:51:10|87376.2|87351.2|87379.9|87354.9|87379.9|87354.9|87374.6|87349.6|47
1629280280000|2021-08-18 09:51:20|87380.6|87355.6|87379.1|87354.1|87380.6|87355.6|87378.1|87353.1|24
1629280290000|2021-08-18 09:51:30|87379.2|87354.2|87377.1|87352.1|87379.9|87354.9|87376|87351|28
1629280300000|2021-08-18 09:51:40|87377.3|87352.3|87371.7|87346.7|87378.2|87353.2|87370.7|87345.7|38
1629280310000|2021-08-18 09:51:50|87371.9|87346.9|87369|87344|87372.3|87347.3|87369|87344|34
1629280320000|2021-08-18 09:52:00|87368.9|87343.9|87370.9|87345.9|87372.9|87347.9|87368.9|87343.9|34
1629280330000|2021-08-18 09:52:10|87370.8|87345.8|87370.7|87345.7|87372.2|87347.2|87370.4|87345.4|39
1629280340000|2021-08-18 09:52:20|87370.9|87345.9|87370.7|87345.7|87372|87347|87370.4|87345.4|39
1629280350000|2021-08-18 09:52:30|87370.9|87345.9|87373.5|87348.5|87373.6|87348.6|87370.6|87345.6|33
1629280360000|2021-08-18 09:52:40|87373.4|87348.4|87376.5|87351.5|87377|87352|87373.1|87348.1|40
1629280370000|2021-08-18 09:52:50|87376.8|87351.8|87376.5|87351.5|87377|87352|87374|87349|39
1629280380000|2021-08-18 09:53:00|87376.4|87351.4|87385.5|87360.5|87385.8|87360.8|87376.2|87351.2|43
1629280390000|2021-08-18 09:53:10|87385.6|87360.6|87386.2|87361.2|87387.2|87362.2|87385.3|87360.3|45
1629280400000|2021-08-18 09:53:20|87386.4|87361.4|87387.5|87362.5|87387.8|87362.8|87385.7|87360.7|29
1629280410000|2021-08-18 09:53:30|87387.4|87362.4|87385.8|87360.8|87387.4|87362.4|87385.2|87360.2|37
1629280420000|2021-08-18 09:53:40|87385.9|87360.9|87386.1|87361.1|87386.1|87361.1|87385.3|87360.3|19
1629280430000|2021-08-18 09:53:50|87386.2|87361.2|87383.4|87358.4|87386.7|87361.7|87383.4|87358.4|22
1629280440000|2021-08-18 09:54:00|87383.3|87358.3|87385.2|87360.2|87386.1|87361.1|87383|87358|32
1629280450000|2021-08-18 09:54:10|87385.5|87360.5|87386.3|87361.3|87387.2|87362.2|87384.8|87359.8|47
1629280460000|2021-08-18 09:54:20|87385.5|87360.5|87393.4|87368.4|87393.8|87368.8|87385.3|87360.3|47
1629280470000|2021-08-18 09:54:30|87393|87368|87396.2|87371.2|87396.9|87371.9|87393|87368|39
1629280480000|2021-08-18 09:54:40|87396.7|87371.7|87393.8|87368.8|87397.3|87372.3|87392.8|87367.8|39
1629280490000|2021-08-18 09:54:50|87393.5|87368.5|87394.6|87369.6|87394.6|87369.6|87393.5|87368.5|21
1629280500000|2021-08-18 09:55:00|87394.9|87369.9|87398.1|87373.1|87400|87375|87394.6|87369.6|37
1629280510000|2021-08-18 09:55:10|87397.9|87372.9|87404.9|87379.9|87405.8|87380.8|87397.9|87372.9|42
1629280520000|2021-08-18 09:55:20|87405|87380|87406|87381|87406.8|87381.8|87401.9|87376.9|36
1629280530000|2021-08-18 09:55:30|87403.8|87378.8|87406.4|87381.4|87406.9|87381.9|87403.8|87378.8|33
1629280540000|2021-08-18 09:55:40|87406.3|87381.3|87410|87385|87410.3|87385.3|87406.3|87381.3|38
1629280550000|2021-08-18 09:55:50|87410.6|87385.6|87411.4|87386.4|87412.8|87387.8|87408.9|87383.9|42
1629280560000|2021-08-18 09:56:00|87411.5|87386.5|87414.1|87389.1|87415.5|87390.5|87411.5|87386.5|43
1629280570000|2021-08-18 09:56:10|87413.9|87388.9|87416|87391|87416.9|87391.9|87413.9|87388.9|32
1629280580000|2021-08-18 09:56:20|87416.2|87391.2|87420.5|87395.5|87421.3|87396.3|87415.5|87390.5|38
1629280590000|2021-08-18 09:56:30|87420.7|87395.7|87426.5|87401.5|87427.8|87402.8|87419.5|87394.5|46
1629280600000|2021-08-18 09:56:40|87426.3|87401.3|87418.9|87393.9|87426.3|87401.3|87417.3|87392.3|54
1629280610000|2021-08-18 09:56:50|87418.4|87393.4|87423.7|87398.7|87424.1|87399.1|87418.3|87393.3|47
1629280620000|2021-08-18 09:57:00|87423.9|87398.9|87415.4|87390.4|87423.9|87398.9|87414.3|87389.3|45
1629280630000|2021-08-18 09:57:10|87415.1|87390.1|87415|87390|87415.3|87390.3|87414.4|87389.4|16
1629280640000|2021-08-18 09:57:20|87414.7|87389.7|87415.8|87390.8|87416.5|87391.5|87414.7|87389.7|21
1629280650000|2021-08-18 09:57:30|87416.1|87391.1|87419.6|87394.6|87420.8|87395.8|87416.1|87391.1|30
1629280660000|2021-08-18 09:57:40|87420.8|87395.8|87421.2|87396.2|87423.9|87398.9|87420|87395|47
1629280670000|2021-08-18 09:57:50|87421.4|87396.4|87418.6|87393.6|87422.5|87397.5|87418.3|87393.3|32
1629280680000|2021-08-18 09:58:00|87418.8|87393.8|87419.2|87394.2|87419.6|87394.6|87417.4|87392.4|36
1629280690000|2021-08-18 09:58:10|87418.9|87393.9|87422.2|87397.2|87422.7|87397.7|87418|87393|32
1629280700000|2021-08-18 09:58:20|87421.9|87396.9|87422.1|87397.1|87423.5|87398.5|87421.6|87396.6|21
1629280710000|2021-08-18 09:58:30|87422.2|87397.2|87423.3|87398.3|87423.3|87398.3|87421.8|87396.8|22
1629280720000|2021-08-18 09:58:40|87423.5|87398.5|87427|87402|87427|87402|87423.5|87398.5|50
1629280730000|2021-08-18 09:58:50|87427.3|87402.3|87424.7|87399.7|87428.7|87403.7|87424|87399|49
1629280740000|2021-08-18 09:59:00|87424.1|87399.1|87425.1|87400.1|87426.7|87401.7|87423|87398|43
1629280750000|2021-08-18 09:59:10|87425.2|87400.2|87426.7|87401.7|87429.1|87404.1|87425.2|87400.2|35
1629280760000|2021-08-18 09:59:20|87426.5|87401.5|87430.5|87405.5|87430.5|87405.5|87425.6|87400.6|31
1629280770000|2021-08-18 09:59:30|87428.1|87403.1|87432.4|87407.4|87433.3|87408.3|87428.1|87403.1|55
1629280780000|2021-08-18 09:59:40|87432.3|87407.3|87432.1|87407.1|87432.6|87407.6|87431.5|87406.5|33
1629280790000|2021-08-18 09:59:50|87431.9|87406.9|87432.6|87407.6|87432.6|87407.6|87431.9|87406.9|13
1629280800000|2021-08-18 10:00:00|87432.7|87407.7|87426|87401|87432.7|87407.7|87426|87401|53
1629280810000|2021-08-18 10:00:10|87426.7|87401.7|87425.5|87400.5|87427.1|87402.1|87425.4|87400.4|26
1629280820000|2021-08-18 10:00:20|87425.6|87400.6|87428.9|87403.9|87428.9|87403.9|87425.6|87400.6|27
1629280830000|2021-08-18 10:00:30|87428.8|87403.8|87429.1|87404.1|87429.4|87404.4|87428.2|87403.2|24
1629280840000|2021-08-18 10:00:40|87428.8|87403.8|87429.7|87404.7|87430|87405|87428.1|87403.1|32
1629280850000|2021-08-18 10:00:50|87429.4|87404.4|87432.3|87407.3|87432.8|87407.8|87429.4|87404.4|35
1629280860000|2021-08-18 10:01:00|87431.8|87406.8|87431.6|87406.6|87431.8|87406.8|87428|87403|21
1629280870000|2021-08-18 10:01:10|87431.4|87406.4|87430.6|87405.6|87432.9|87407.9|87430.6|87405.6|42
1629280880000|2021-08-18 10:01:20|87430.5|87405.5|87433|87408|87434|87409|87430.4|87405.4|40
1629280890000|2021-08-18 10:01:30|87432.9|87407.9|87449.7|87424.7|87454.9|87429.9|87432.9|87407.9|49
1629280900000|2021-08-18 10:01:40|87449.1|87424.1|87448|87423|87450.6|87425.6|87447.6|87422.6|33
1629280910000|2021-08-18 10:01:50|87447.7|87422.7|87447.9|87422.9|87448.4|87423.4|87446.7|87421.7|49
1629280920000|2021-08-18 10:02:00|87448.2|87423.2|87447.8|87422.8|87448.2|87423.2|87447.2|87422.2|29
1629280930000|2021-08-18 10:02:10|87447.9|87422.9|87450.9|87425.9|87451.8|87426.8|87447.3|87422.3|29
1629280940000|2021-08-18 10:02:20|87451|87426|87452.3|87427.3|87453.2|87428.2|87449.8|87424.8|27
1629280950000|2021-08-18 10:02:30|87452.1|87427.1|87460.8|87435.8|87461.8|87436.8|87452.1|87427.1|47
1629280960000|2021-08-18 10:02:40|87460.3|87435.3|87460.8|87435.8|87461.4|87436.4|87458.5|87433.5|36
1629280970000|2021-08-18 10:02:50|87461.3|87436.3|87461.9|87436.9|87464|87439|87460.3|87435.3|26
1629280980000|2021-08-18 10:03:00|87463.1|87438.1|87462.8|87437.8|87463.3|87438.3|87459.7|87434.7|44
1629280990000|2021-08-18 10:03:10|87462.7|87437.7|87462.8|87437.8|87463.3|87438.3|87461.1|87436.1|34
1629281000000|2021-08-18 10:03:20|87463|87438|87465.3|87440.3|87466.9|87441.9|87462.5|87437.5|45
1629281010000|2021-08-18 10:03:30|87465.6|87440.6|87465.2|87440.2|87466|87441|87463.2|87438.2|25
1629281020000|2021-08-18 10:03:40|87465.3|87440.3|87465.7|87440.7|87465.7|87440.7|87464.9|87439.9|19
1629281030000|2021-08-18 10:03:50|87463|87438|87463.9|87438.9|87465|87440|87459.3|87434.3|55
1629281040000|2021-08-18 10:04:00|87464|87439|87462.7|87437.7|87464.6|87439.6|87462.7|87437.7|35
1629281050000|2021-08-18 10:04:10|87462.8|87437.8|87465.7|87440.7|87465.7|87440.7|87462.8|87437.8|27
1629281060000|2021-08-18 10:04:20|87465.5|87440.5|87464.4|87439.4|87465.7|87440.7|87464.4|87439.4|19
1629281070000|2021-08-18 10:04:30|87464.7|87439.7|87462.3|87437.3|87465.5|87440.5|87461.7|87436.7|34
1629281080000|2021-08-18 10:04:40|87462.6|87437.6|87465.5|87440.5|87466|87441|87462.5|87437.5|35
1629281090000|2021-08-18 10:04:50|87467.6|87442.6|87471.7|87446.7|87473.6|87448.6|87467.6|87442.6|29
1629281100000|2021-08-18 10:05:00|87472|87447|87477.1|87452.1|87479|87454|87471.9|87446.9|31
1629281110000|2021-08-18 10:05:10|87476.7|87451.7|87481|87456|87484.7|87459.7|87476.7|87451.7|44
1629281120000|2021-08-18 10:05:20|87481.3|87456.3|87481|87456|87482.9|87457.9|87479|87454|29
1629281130000|2021-08-18 10:05:30|87480.6|87455.6|87486.9|87461.9|87487.8|87462.8|87479.9|87454.9|24
1629281140000|2021-08-18 10:05:40|87488.7|87463.7|87493.4|87468.4|87494.2|87469.2|87487|87462|52
1629281150000|2021-08-18 10:05:50|87493.3|87468.3|87492|87467|87493.7|87468.7|87488.6|87463.6|51
1629281160000|2021-08-18 10:06:00|87491.8|87466.8|87491.3|87466.3|87492|87467|87489.3|87464.3|49
1629281170000|2021-08-18 10:06:10|87491.6|87466.6|87492.6|87467.6|87493|87468|87490.4|87465.4|32
1629281180000|2021-08-18 10:06:20|87492.4|87467.4|87499|87474|87499.8|87474.8|87492|87467|34
1629281190000|2021-08-18 10:06:30|87499.1|87474.1|87505.2|87480.2|87505.2|87480.2|87499.1|87474.1|53
1629281200000|2021-08-18 10:06:40|87504.9|87479.9|87506.4|87481.4|87508.8|87483.8|87503.4|87478.4|57
1629281210000|2021-08-18 10:06:50|87506.3|87481.3|87508.8|87483.8|87509.9|87484.9|87506.3|87481.3|36
1629281220000|2021-08-18 10:07:00|87508.7|87483.7|87505.2|87480.2|87511.1|87486.1|87504.3|87479.3|35
1629281230000|2021-08-18 10:07:10|87504.8|87479.8|87494.1|87469.1|87509.2|87484.2|87493.6|87468.6|38
1629281240000|2021-08-18 10:07:20|87494.2|87469.2|87488.5|87463.5|87494.5|87469.5|87487.2|87462.2|46
1629281250000|2021-08-18 10:07:30|87488.1|87463.1|87488.2|87463.2|87489.4|87464.4|87488|87463|24
1629281260000|2021-08-18 10:07:40|87488.7|87463.7|87484.6|87459.6|87488.7|87463.7|87483.9|87458.9|36
1629281270000|2021-08-18 10:07:50|87483.9|87458.9|87484.2|87459.2|87485.4|87460.4|87483.6|87458.6|28
1629281280000|2021-08-18 10:08:00|87484.3|87459.3|87484.3|87459.3|87485|87460|87483.8|87458.8|23
1629281290000|2021-08-18 10:08:10|87484.4|87459.4|87487.9|87462.9|87489.1|87464.1|87484.4|87459.4|31
1629281300000|2021-08-18 10:08:20|87488|87463|87486.9|87461.9|87488|87463|87485|87460|34
1629281310000|2021-08-18 10:08:30|87486.7|87461.7|87482.2|87457.2|87486.9|87461.9|87482.1|87457.1|25
1629281320000|2021-08-18 10:08:40|87482.7|87457.7|87486|87461|87486.5|87461.5|87482.7|87457.7|27
1629281330000|2021-08-18 10:08:50|87485.9|87460.9|87485.8|87460.8|87487.2|87462.2|87485.3|87460.3|36
1629281340000|2021-08-18 10:09:00|87485.4|87460.4|87490.3|87465.3|87490.3|87465.3|87485.4|87460.4|37
1629281350000|2021-08-18 10:09:10|87490.8|87465.8|87495.2|87470.2|87495.3|87470.3|87489.4|87464.4|47
1629281360000|2021-08-18 10:09:20|87494.9|87469.9|87491.8|87466.8|87495.2|87470.2|87491.8|87466.8|37
1629281370000|2021-08-18 10:09:30|87493|87468|87504.4|87479.4|87507|87482|87493|87468|49
1629281380000|2021-08-18 10:09:40|87504.1|87479.1|87513.6|87488.6|87514.6|87489.6|87504.1|87479.1|34
1629281390000|2021-08-18 10:09:50|87513.4|87488.4|87511.7|87486.7|87514.8|87489.8|87510.8|87485.8|39
1629281400000|2021-08-18 10:10:00|87510.4|87485.4|87515.4|87490.4|87515.4|87490.4|87509.3|87484.3|47
1629281410000|2021-08-18 10:10:10|87515.2|87490.2|87515.4|87490.4|87515.8|87490.8|87514.1|87489.1|28
1629281420000|2021-08-18 10:10:20|87515.2|87490.2|87514.9|87489.9|87516.3|87491.3|87514.4|87489.4|30
1629281430000|2021-08-18 10:10:30|87514.7|87489.7|87509.8|87484.8|87515.4|87490.4|87509.2|87484.2|38
1629281440000|2021-08-18 10:10:40|87509.4|87484.4|87506.6|87481.6|87509.4|87484.4|87505.7|87480.7|22
1629281450000|2021-08-18 10:10:50|87506.7|87481.7|87503.9|87478.9|87506.7|87481.7|87501.6|87476.6|29
1629281460000|2021-08-18 10:11:00|87503.5|87478.5|87502.5|87477.5|87503.5|87478.5|87502.4|87477.4|17
1629281470000|2021-08-18 10:11:10|87504.8|87479.8|87512.8|87487.8|87513.9|87488.9|87504.8|87479.8|30
1629281480000|2021-08-18 10:11:20|87512.3|87487.3|87511.9|87486.9|87512.5|87487.5|87511.2|87486.2|22
1629281490000|2021-08-18 10:11:30|87511.8|87486.8|87511.8|87486.8|87511.9|87486.9|87511|87486|23
1629281500000|2021-08-18 10:11:40|87511.4|87486.4|87511.7|87486.7|87512.8|87487.8|87510.9|87485.9|29
1629281510000|2021-08-18 10:11:50|87512.1|87487.1|87506.9|87481.9|87512.4|87487.4|87505.6|87480.6|35
1629281520000|2021-08-18 10:12:00|87506.1|87481.1|87504|87479|87506.6|87481.6|87504|87479|35
1629281530000|2021-08-18 10:12:10|87504.1|87479.1|87501.9|87476.9|87504.8|87479.8|87501.9|87476.9|19
1629281540000|2021-08-18 10:12:20|87502.4|87477.4|87502.2|87477.2|87503.1|87478.1|87502|87477|23
1629281550000|2021-08-18 10:12:30|87502|87477|87507.1|87482.1|87507.7|87482.7|87502|87477|40
1629281560000|2021-08-18 10:12:40|87507.6|87482.6|87507|87482|87508.2|87483.2|87506.2|87481.2|32
1629281570000|2021-08-18 10:12:50|87506.9|87481.9|87508.1|87483.1|87510.3|87485.3|87506.9|87481.9|22
1629281580000|2021-08-18 10:13:00|87510.4|87485.4|87508.6|87483.6|87510.7|87485.7|87507.7|87482.7|24
1629281590000|2021-08-18 10:13:10|87508.1|87483.1|87509|87484|87509|87484|87507.7|87482.7|19
1629281600000|2021-08-18 10:13:20|87508.9|87483.9|87509|87484|87509.4|87484.4|87508.3|87483.3|13
1629281610000|2021-08-18 10:13:30|87508.5|87483.5|87508.4|87483.4|87509.2|87484.2|87507.7|87482.7|22
1629281620000|2021-08-18 10:13:40|87508.9|87483.9|87508|87483|87509.4|87484.4|87508|87483|32
1629281630000|2021-08-18 10:13:50|87508.1|87483.1|87508.1|87483.1|87508.6|87483.6|87507.7|87482.7|23
1629281640000|2021-08-18 10:14:00|87507.9|87482.9|87508|87483|87508.3|87483.3|87507.6|87482.6|8
1629281650000|2021-08-18 10:14:10|87507.8|87482.8|87507.4|87482.4|87508.2|87483.2|87507.1|87482.1|19
1629281660000|2021-08-18 10:14:20|87507|87482|87503.6|87478.6|87507.2|87482.2|87502.3|87477.3|27
1629281670000|2021-08-18 10:14:30|87503.4|87478.4|87501.8|87476.8|87504|87479|87500.3|87475.3|33
1629281680000|2021-08-18 10:14:40|87501.6|87476.6|87497|87472|87501.7|87476.7|87497|87472|39
1629281690000|2021-08-18 10:14:50|87496.7|87471.7|87492.4|87467.4|87497.1|87472.1|87492.4|87467.4|37
1629281700000|2021-08-18 10:15:00|87491.9|87466.9|87491.3|87466.3|87493.7|87468.7|87491|87466|29
1629281710000|2021-08-18 10:15:10|87491.4|87466.4|87495|87470|87495.2|87470.2|87491.3|87466.3|38
1629281720000|2021-08-18 10:15:20|87494.1|87469.1|87498.1|87473.1|87498.4|87473.4|87493.9|87468.9|33
1629281730000|2021-08-18 10:15:30|87497.9|87472.9|87498.2|87473.2|87499.3|87474.3|87497.8|87472.8|18
1629281740000|2021-08-18 10:15:40|87498|87473|87498.9|87473.9|87499.7|87474.7|87498|87473|20
1629281750000|2021-08-18 10:15:50|87499|87474|87498.7|87473.7|87499.4|87474.4|87497.6|87472.6|21
1629281760000|2021-08-18 10:16:00|87498.8|87473.8|87498.5|87473.5|87499.4|87474.4|87498|87473|20
1629281770000|2021-08-18 10:16:10|87498.4|87473.4|87498.8|87473.8|87499.3|87474.3|87497.6|87472.6|29
1629281780000|2021-08-18 10:16:20|87498.7|87473.7|87502.7|87477.7|87503|87478|87498.7|87473.7|19
1629281790000|2021-08-18 10:16:30|87503|87478|87502.6|87477.6|87503.4|87478.4|87501.8|87476.8|31
1629281800000|2021-08-18 10:16:40|87502.8|87477.8|87504|87479|87504.3|87479.3|87502.6|87477.6|26
1629281810000|2021-08-18 10:16:50|87504.1|87479.1|87504.4|87479.4|87504.4|87479.4|87503.7|87478.7|12
1629281820000|2021-08-18 10:17:00|87504.2|87479.2|87506.4|87481.4|87508.5|87483.5|87503.3|87478.3|23
1629281830000|2021-08-18 10:17:10|87506.1|87481.1|87509.2|87484.2|87509.8|87484.8|87506.1|87481.1|46
1629281840000|2021-08-18 10:17:20|87509|87484|87509|87484|87509.2|87484.2|87508.7|87483.7|24
1629281850000|2021-08-18 10:17:30|87509.1|87484.1|87509.5|87484.5|87509.5|87484.5|87508.7|87483.7|25
1629281860000|2021-08-18 10:17:40|87509.7|87484.7|87508.1|87483.1|87510.5|87485.5|87508.1|87483.1|43
1629281870000|2021-08-18 10:17:50|87507.8|87482.8|87504.9|87479.9|87508.7|87483.7|87504.2|87479.2|50
1629281880000|2021-08-18 10:18:00|87504.7|87479.7|87504.4|87479.4|87506.1|87481.1|87504|87479|27
1629281890000|2021-08-18 10:18:10|87504.8|87479.8|87505.2|87480.2|87506.1|87481.1|87504.3|87479.3|21
1629281900000|2021-08-18 10:18:20|87505.1|87480.1|87505.8|87480.8|87505.8|87480.8|87503.8|87478.8|36
1629281910000|2021-08-18 10:18:30|87505.2|87480.2|87505.3|87480.3|87505.8|87480.8|87505|87480|15
1629281920000|2021-08-18 10:18:40|87504.9|87479.9|87505.7|87480.7|87506.6|87481.6|87504.9|87479.9|14
1629281930000|2021-08-18 10:18:50|87505.2|87480.2|87506|87481|87506.1|87481.1|87505.2|87480.2|20
1629281940000|2021-08-18 10:19:00|87506.1|87481.1|87505.3|87480.3|87507.2|87482.2|87505.1|87480.1|17
1629281950000|2021-08-18 10:19:10|87505.4|87480.4|87505.6|87480.6|87505.7|87480.7|87505.3|87480.3|8
1629281960000|2021-08-18 10:19:20|87505.7|87480.7|87500.2|87475.2|87505.8|87480.8|87499.9|87474.9|37
1629281970000|2021-08-18 10:19:30|87500.3|87475.3|87499.7|87474.7|87501.1|87476.1|87499.7|87474.7|24
1629281980000|2021-08-18 10:19:40|87499.6|87474.6|87504.8|87479.8|87504.8|87479.8|87499.5|87474.5|30
1629281990000|2021-08-18 10:19:50|87504.7|87479.7|87503|87478|87504.7|87479.7|87502.6|87477.6|29
1629282000000|2021-08-18 10:20:00|87503.1|87478.1|87503.7|87478.7|87505.7|87480.7|87503|87478|37
1629282010000|2021-08-18 10:20:10|87503.8|87478.8|87502.9|87477.9|87504.1|87479.1|87502|87477|28
1629282020000|2021-08-18 10:20:20|87503.3|87478.3|87504.4|87479.4|87505.4|87480.4|87502.6|87477.6|30
1629282030000|2021-08-18 10:20:30|87504|87479|87504.6|87479.6|87505.3|87480.3|87503.9|87478.9|34
1629282040000|2021-08-18 10:20:40|87504.5|87479.5|87497.8|87472.8|87506.5|87481.5|87497.1|87472.1|33
1629282050000|2021-08-18 10:20:50|87498.3|87473.3|87494.4|87469.4|87500.9|87475.9|87494.4|87469.4|39
1629282060000|2021-08-18 10:21:00|87494.9|87469.9|87495.5|87470.5|87496.6|87471.6|87493.4|87468.4|33
1629282070000|2021-08-18 10:21:10|87496|87471|87495.3|87470.3|87496|87471|87494.9|87469.9|20
1629282080000|2021-08-18 10:21:20|87495.6|87470.6|87495.7|87470.7|87495.9|87470.9|87495.3|87470.3|19
1629282090000|2021-08-18 10:21:30|87495.8|87470.8|87496.4|87471.4|87496.4|87471.4|87495.3|87470.3|23
1629282100000|2021-08-18 10:21:40|87496.5|87471.5|87491.3|87466.3|87496.8|87471.8|87489.8|87464.8|21
1629282110000|2021-08-18 10:21:50|87489.7|87464.7|87486.2|87461.2|87492|87467|87484.5|87459.5|25
1629282120000|2021-08-18 10:22:00|87485.1|87460.1|87486.3|87461.3|87486.7|87461.7|87484.9|87459.9|28
1629282130000|2021-08-18 10:22:10|87486.4|87461.4|87484.9|87459.9|87486.4|87461.4|87484.5|87459.5|18
1629282140000|2021-08-18 10:22:20|87484.8|87459.8|87485.7|87460.7|87485.8|87460.8|87484.7|87459.7|18
1629282150000|2021-08-18 10:22:30|87485.8|87460.8|87485.1|87460.1|87485.9|87460.9|87485.1|87460.1|13
1629282160000|2021-08-18 10:22:40|87485.2|87460.2|87485.6|87460.6|87485.6|87460.6|87484.8|87459.8|19
1629282170000|2021-08-18 10:22:50|87485.7|87460.7|87484.5|87459.5|87485.7|87460.7|87483.3|87458.3|22
1629282180000|2021-08-18 10:23:00|87484.2|87459.2|87485.1|87460.1|87485.1|87460.1|87483.7|87458.7|18
1629282190000|2021-08-18 10:23:10|87485|87460|87489.2|87464.2|87489.2|87464.2|87484.8|87459.8|19
1629282200000|2021-08-18 10:23:20|87489.4|87464.4|87490.3|87465.3|87492|87467|87489.2|87464.2|29
1629282210000|2021-08-18 10:23:30|87489|87464|87486|87461|87489.9|87464.9|87485.5|87460.5|36
1629282220000|2021-08-18 10:23:40|87485.8|87460.8|87488.1|87463.1|87489.4|87464.4|87485.7|87460.7|36
1629282230000|2021-08-18 10:23:50|87487.6|87462.6|87488.7|87463.7|87489.5|87464.5|87487.6|87462.6|23
1629282240000|2021-08-18 10:24:00|87488.8|87463.8|87485.6|87460.6|87489.3|87464.3|87484.3|87459.3|38
1629282250000|2021-08-18 10:24:10|87485.8|87460.8|87484.2|87459.2|87486.5|87461.5|87484|87459|31
1629282260000|2021-08-18 10:24:20|87484.6|87459.6|87481.8|87456.8|87484.8|87459.8|87481.6|87456.6|33
1629282270000|2021-08-18 10:24:30|87480.8|87455.8|87483.5|87458.5|87484.2|87459.2|87480.8|87455.8|43
1629282280000|2021-08-18 10:24:40|87483.3|87458.3|87480.6|87455.6|87483.4|87458.4|87479.5|87454.5|37
1629282290000|2021-08-18 10:24:50|87480.7|87455.7|87474.7|87449.7|87481.2|87456.2|87474.7|87449.7|36
1629282300000|2021-08-18 10:25:00|87474.6|87449.6|87475.2|87450.2|87475.3|87450.3|87473.8|87448.8|31
1629282310000|2021-08-18 10:25:10|87475.8|87450.8|87476|87451|87476.1|87451.1|87475.2|87450.2|19
1629282320000|2021-08-18 10:25:20|87476.1|87451.1|87475.3|87450.3|87476.2|87451.2|87475.1|87450.1|20
1629282330000|2021-08-18 10:25:30|87474.6|87449.6|87471.8|87446.8|87475.9|87450.9|87471.1|87446.1|36
1629282340000|2021-08-18 10:25:40|87470.3|87445.3|87462.8|87437.8|87474.1|87449.1|87462.8|87437.8|52
1629282350000|2021-08-18 10:25:50|87464.1|87439.1|87465.4|87440.4|87469.4|87444.4|87464.1|87439.1|42
1629282360000|2021-08-18 10:26:00|87464.6|87439.6|87462.4|87437.4|87468.1|87443.1|87462.2|87437.2|48
1629282370000|2021-08-18 10:26:10|87464.8|87439.8|87463.4|87438.4|87464.8|87439.8|87462.2|87437.2|17
1629282380000|2021-08-18 10:26:20|87464.2|87439.2|87452.5|87427.5|87464.2|87439.2|87451|87426|49
1629282390000|2021-08-18 10:26:30|87452.1|87427.1|87447.3|87422.3|87452.6|87427.6|87444.1|87419.1|46
1629282400000|2021-08-18 10:26:40|87447.6|87422.6|87448.4|87423.4|87448.6|87423.6|87446.4|87421.4|33
1629282410000|2021-08-18 10:26:50|87447.8|87422.8|87448.2|87423.2|87449|87424|87447.5|87422.5|38
1629282420000|2021-08-18 10:27:00|87448.5|87423.5|87448.4|87423.4|87449|87424|87448.1|87423.1|31
1629282430000|2021-08-18 10:27:10|87448.3|87423.3|87447|87422|87448.4|87423.4|87447|87422|26
1629282440000|2021-08-18 10:27:20|87447.2|87422.2|87447|87422|87447.2|87422.2|87443.4|87418.4|30
1629282450000|2021-08-18 10:27:30|87447.2|87422.2|87445.5|87420.5|87447.3|87422.3|87444.7|87419.7|27
1629282460000|2021-08-18 10:27:40|87445.4|87420.4|87448.4|87423.4|87449.7|87424.7|87445.3|87420.3|33
1629282470000|2021-08-18 10:27:50|87449.1|87424.1|87443.4|87418.4|87449.1|87424.1|87443.4|87418.4|31
1629282480000|2021-08-18 10:28:00|87443.6|87418.6|87438.4|87413.4|87444.8|87419.8|87438.3|87413.3|32
1629282490000|2021-08-18 10:28:10|87439.9|87414.9|87434.5|87409.5|87439.9|87414.9|87434.3|87409.3|31
1629282500000|2021-08-18 10:28:20|87436.1|87411.1|87426.2|87401.2|87436.1|87411.1|87424.8|87399.8|45
1629282510000|2021-08-18 10:28:30|87426.4|87401.4|87424|87399|87426.4|87401.4|87423.9|87398.9|19
1629282520000|2021-08-18 10:28:40|87424.3|87399.3|87422.5|87397.5|87424.7|87399.7|87421.8|87396.8|39
1629282530000|2021-08-18 10:28:50|87422|87397|87419.7|87394.7|87422.2|87397.2|87419|87394|33
1629282540000|2021-08-18 10:29:00|87420|87395|87418.1|87393.1|87420.1|87395.1|87418.1|87393.1|36
1629282550000|2021-08-18 10:29:10|87418.3|87393.3|87406.7|87381.7|87418.3|87393.3|87406.6|87381.6|38
1629282560000|2021-08-18 10:29:20|87406.6|87381.6|87412.6|87387.6|87414.4|87389.4|87405.9|87380.9|48
1629282570000|2021-08-18 10:29:30|87412.1|87387.1|87412.6|87387.6|87412.9|87387.9|87409.8|87384.8|42
1629282580000|2021-08-18 10:29:40|87413.1|87388.1|87412.6|87387.6|87414|87389|87412.4|87387.4|36
1629282590000|2021-08-18 10:29:50|87412.5|87387.5|87413.7|87388.7|87414|87389|87412.4|87387.4|26
1629282600000|2021-08-18 10:30:00|87415.3|87390.3|87417.6|87392.6|87420.4|87395.4|87415|87390|41
1629282610000|2021-08-18 10:30:10|87416.8|87391.8|87416.8|87391.8|87417.6|87392.6|87416.4|87391.4|47
1629282620000|2021-08-18 10:30:20|87416.9|87391.9|87416.6|87391.6|87417.3|87392.3|87416.3|87391.3|32
1629282630000|2021-08-18 10:30:30|87416.5|87391.5|87416.7|87391.7|87417.2|87392.2|87415.9|87390.9|41
1629282640000|2021-08-18 10:30:40|87416.6|87391.6|87416.9|87391.9|87417.3|87392.3|87416.1|87391.1|36
1629282650000|2021-08-18 10:30:50|87417.1|87392.1|87418.4|87393.4|87418.4|87393.4|87417|87392|41
1629282660000|2021-08-18 10:31:00|87418.2|87393.2|87418.1|87393.1|87419|87394|87417.5|87392.5|25
1629282670000|2021-08-18 10:31:10|87418.2|87393.2|87419|87394|87420.1|87395.1|87417.7|87392.7|27
1629282680000|2021-08-18 10:31:20|87418.6|87393.6|87421.2|87396.2|87421.3|87396.3|87418.6|87393.6|34
1629282690000|2021-08-18 10:31:30|87421.8|87396.8|87432.2|87407.2|87432.2|87407.2|87421.6|87396.6|35
1629282700000|2021-08-18 10:31:40|87432|87407|87432.9|87407.9|87432.9|87407.9|87430.6|87405.6|44
1629282710000|2021-08-18 10:31:50|87432.8|87407.8|87434.5|87409.5|87435.1|87410.1|87432.8|87407.8|16
1629282720000|2021-08-18 10:32:00|87434.4|87409.4|87433.5|87408.5|87436.2|87411.2|87432.8|87407.8|37
1629282730000|2021-08-18 10:32:10|87433.6|87408.6|87434.2|87409.2|87434.3|87409.3|87433.3|87408.3|20
1629282740000|2021-08-18 10:32:20|87434.1|87409.1|87434.7|87409.7|87435.3|87410.3|87433.6|87408.6|26
1629282750000|2021-08-18 10:32:30|87434.4|87409.4|87441.3|87416.3|87441.4|87416.4|87434.3|87409.3|38
1629282760000|2021-08-18 10:32:40|87441|87416|87440.2|87415.2|87441.3|87416.3|87440|87415|27
1629282770000|2021-08-18 10:32:50|87440.1|87415.1|87443.7|87418.7|87443.7|87418.7|87440|87415|21
1629282780000|2021-08-18 10:33:00|87442.3|87417.3|87440.1|87415.1|87442.9|87417.9|87439.5|87414.5|35
1629282790000|2021-08-18 10:33:10|87440|87415|87440.5|87415.5|87442.3|87417.3|87439.4|87414.4|29
1629282800000|2021-08-18 10:33:20|87437.9|87412.9|87434.3|87409.3|87438.6|87413.6|87432.9|87407.9|37
1629282810000|2021-08-18 10:33:30|87434|87409|87432.5|87407.5|87434|87409|87432|87407|33
1629282820000|2021-08-18 10:33:40|87432.7|87407.7|87433.5|87408.5|87434.8|87409.8|87431.8|87406.8|29
1629282830000|2021-08-18 10:33:50|87433.6|87408.6|87436|87411|87437.7|87412.7|87433|87408|26
1629282840000|2021-08-18 10:34:00|87435.7|87410.7|87434|87409|87435.9|87410.9|87433.9|87408.9|23
1629282850000|2021-08-18 10:34:10|87433.8|87408.8|87431.4|87406.4|87433.8|87408.8|87429.2|87404.2|45
1629282860000|2021-08-18 10:34:20|87431.5|87406.5|87431.9|87406.9|87432.4|87407.4|87431.2|87406.2|28
1629282870000|2021-08-18 10:34:30|87432|87407|87430.3|87405.3|87432.2|87407.2|87430.1|87405.1|34
1629282880000|2021-08-18 10:34:40|87430.4|87405.4|87430.8|87405.8|87431.7|87406.7|87429.7|87404.7|26
1629282890000|2021-08-18 10:34:50|87430.5|87405.5|87422.1|87397.1|87430.5|87405.5|87421.8|87396.8|42
1629282900000|2021-08-18 10:35:00|87422.2|87397.2|87422.3|87397.3|87423.5|87398.5|87421|87396|18
1629282910000|2021-08-18 10:35:10|87422.2|87397.2|87420.5|87395.5|87422.7|87397.7|87419.4|87394.4|30
1629282920000|2021-08-18 10:35:20|87420.6|87395.6|87421.3|87396.3|87423.9|87398.9|87420.2|87395.2|39
1629282930000|2021-08-18 10:35:30|87421.4|87396.4|87419|87394|87421.6|87396.6|87418.5|87393.5|28
1629282940000|2021-08-18 10:35:40|87418.8|87393.8|87423.5|87398.5|87424.5|87399.5|87418.8|87393.8|40
1629282950000|2021-08-18 10:35:50|87424|87399|87424.7|87399.7|87425.3|87400.3|87423.7|87398.7|25
1629282960000|2021-08-18 10:36:00|87425|87400|87423.8|87398.8|87425.4|87400.4|87423.6|87398.6|34
1629282970000|2021-08-18 10:36:10|87424|87399|87417.7|87392.7|87425|87400|87417.1|87392.1|26
1629282980000|2021-08-18 10:36:20|87417.6|87392.6|87412.9|87387.9|87417.7|87392.7|87412.9|87387.9|35
1629282990000|2021-08-18 10:36:30|87412.8|87387.8|87412.7|87387.7|87413.8|87388.8|87412.4|87387.4|15
1629283000000|2021-08-18 10:36:40|87412.4|87387.4|87412.9|87387.9|87413.1|87388.1|87411.8|87386.8|20
1629283010000|2021-08-18 10:36:50|87412.2|87387.2|87410.5|87385.5|87412.5|87387.5|87408.8|87383.8|38
1629283020000|2021-08-18 10:37:00|87410.9|87385.9|87410.2|87385.2|87412.9|87387.9|87408.1|87383.1|38
1629283030000|2021-08-18 10:37:10|87410|87385|87409.9|87384.9|87410.4|87385.4|87409.5|87384.5|25
1629283040000|2021-08-18 10:37:20|87410.3|87385.3|87422.1|87372.1|87422.1|87385.4|87407.7|87371|41
1629283050000|2021-08-18 10:37:30|87422.2|87372.2|87399.4|87374.4|87422.2|87386.5|87394.8|87369.8|55
1629283060000|2021-08-18 10:37:40|87399.5|87374.5|87399.8|87374.8|87400|87375|87398.6|87373.6|20
1629283070000|2021-08-18 10:37:50|87399.6|87374.6|87397.2|87372.2|87400.1|87375.1|87396.4|87371.4|27
1629283080000|2021-08-18 10:38:00|87397.3|87372.3|87395.3|87370.3|87397.3|87372.3|87394.9|87369.9|29
1629283090000|2021-08-18 10:38:10|87395.4|87370.4|87396.4|87371.4|87397|87372|87395.4|87370.4|29
1629283100000|2021-08-18 10:38:20|87396.5|87371.5|87394.6|87369.6|87397.3|87372.3|87393|87368|15
1629283110000|2021-08-18 10:38:30|87394.4|87369.4|87393.5|87368.5|87394.4|87369.4|87392.5|87367.5|32
1629283120000|2021-08-18 10:38:40|87393.6|87368.6|87395.2|87370.2|87395.7|87370.7|87392.9|87367.9|26
1629283130000|2021-08-18 10:38:50|87395.1|87370.1|87395.2|87370.2|87396.3|87371.3|87394.2|87369.2|19
1629283140000|2021-08-18 10:39:00|87395.5|87370.5|87396.5|87371.5|87399|87374|87395.4|87370.4|24
1629283150000|2021-08-18 10:39:10|87396.9|87371.9|87391.8|87366.8|87397.1|87372.1|87391.7|87366.7|37
1629283160000|2021-08-18 10:39:20|87391.9|87366.9|87390.6|87365.6|87392.1|87367.1|87388.8|87363.8|30
1629283170000|2021-08-18 10:39:30|87390.8|87365.8|87392|87367|87392.5|87367.5|87390.5|87365.5|28
1629283180000|2021-08-18 10:39:40|87392.1|87367.1|87390.5|87365.5|87392.2|87367.2|87390.2|87365.2|18
1629283190000|2021-08-18 10:39:50|87390.4|87365.4|87389.8|87364.8|87390.5|87365.5|87389.8|87364.8|15
1629283200000|2021-08-18 10:40:00|87390.1|87365.1|87390.2|87365.2|87390.2|87365.2|87389.3|87364.3|21
1629283210000|2021-08-18 10:40:10|87390.1|87365.1|87390.6|87365.6|87390.7|87365.7|87390.1|87365.1|19
1629283220000|2021-08-18 10:40:20|87390.5|87365.5|87407.4|87357.4|87407.4|87369.6|87388.9|87357.4|28
1629283230000|2021-08-18 10:40:30|87393.2|87368.2|87393.8|87368.8|87394.4|87369.4|87392.8|87367.8|26
1629283240000|2021-08-18 10:40:40|87393.9|87368.9|87393.7|87368.7|87394.1|87369.1|87393.3|87368.3|10
1629283250000|2021-08-18 10:40:50|87393.6|87368.6|87394.5|87369.5|87396.7|87371.7|87392.5|87367.5|23
1629283260000|2021-08-18 10:41:00|87395.1|87370.1|87396.9|87371.9|87398.4|87373.4|87394.7|87369.7|23
1629283270000|2021-08-18 10:41:10|87396.7|87371.7|87394.8|87369.8|87397|87372|87394.5|87369.5|24
1629283280000|2021-08-18 10:41:20|87394.7|87369.7|87392.8|87367.8|87394.8|87369.8|87392.4|87367.4|29
1629283290000|2021-08-18 10:41:30|87393.7|87368.7|87402.7|87377.7|87403.4|87378.4|87393.7|87368.7|54
1629283300000|2021-08-18 10:41:40|87402.9|87377.9|87406.9|87381.9|87407.5|87382.5|87401.6|87376.6|40
1629283310000|2021-08-18 10:41:50|87405|87380|87404.5|87379.5|87407.1|87382.1|87403.7|87378.7|23
1629283320000|2021-08-18 10:42:00|87404.6|87379.6|87403.9|87378.9|87404.9|87379.9|87403.9|87378.9|20
1629283330000|2021-08-18 10:42:10|87402.5|87377.5|87401.1|87376.1|87402.5|87377.5|87399.8|87374.8|39
1629283340000|2021-08-18 10:42:20|87401.2|87376.2|87402.1|87377.1|87405|87380|87400|87375|32
1629283350000|2021-08-18 10:42:30|87402.7|87377.7|87409.3|87384.3|87409.5|87384.5|87401.7|87376.7|29
1629283360000|2021-08-18 10:42:40|87408.7|87383.7|87409|87384|87410|87385|87407.6|87382.6|28
1629283370000|2021-08-18 10:42:50|87408.4|87383.4|87409.6|87384.6|87409.7|87384.7|87408.1|87383.1|15
1629283380000|2021-08-18 10:43:00|87409.7|87384.7|87409.9|87384.9|87410|87385|87409.4|87384.4|19
1629283390000|2021-08-18 10:43:10|87409.7|87384.7|87411.2|87386.2|87411.2|87386.2|87408.6|87383.6|26
1629283400000|2021-08-18 10:43:20|87410.3|87385.3|87411.9|87386.9|87411.9|87386.9|87408.4|87383.4|40
1629283410000|2021-08-18 10:43:30|87411.4|87386.4|87410.9|87385.9|87412.1|87387.1|87410.9|87385.9|32
1629283420000|2021-08-18 10:43:40|87411.1|87386.1|87412.4|87387.4|87412.7|87387.7|87411|87386|23
1629283430000|2021-08-18 10:43:50|87412.5|87387.5|87412.3|87387.3|87412.5|87387.5|87412.2|87387.2|4
1629283440000|2021-08-18 10:44:00|87412.9|87387.9|87412.8|87387.8|87413.1|87388.1|87412.1|87387.1|28
1629283450000|2021-08-18 10:44:10|87412.6|87387.6|87411.9|87386.9|87412.9|87387.9|87411.6|87386.6|19
1629283460000|2021-08-18 10:44:20|87411.8|87386.8|87408|87383|87412.2|87387.2|87407.4|87382.4|32
1629283470000|2021-08-18 10:44:30|87407.9|87382.9|87412.1|87387.1|87412.1|87387.1|87407.5|87382.5|33
1629283480000|2021-08-18 10:44:40|87411.8|87386.8|87409.9|87384.9|87412.4|87387.4|87409.9|87384.9|29
1629283490000|2021-08-18 10:44:50|87410.6|87385.6|87410.8|87385.8|87411.4|87386.4|87410.6|87385.6|15
1629283500000|2021-08-18 10:45:00|87410.7|87385.7|87406.9|87381.9|87410.7|87385.7|87406.7|87381.7|33
1629283510000|2021-08-18 10:45:10|87406.5|87381.5|87404.7|87379.7|87406.9|87381.9|87404.7|87379.7|32
1629283520000|2021-08-18 10:45:20|87404.8|87379.8|87400.1|87375.1|87405.1|87380.1|87399.8|87374.8|41
1629283530000|2021-08-18 10:45:30|87400.3|87375.3|87401.4|87376.4|87401.6|87376.6|87399.9|87374.9|39
1629283540000|2021-08-18 10:45:40|87401|87376|87405.9|87380.9|87405.9|87380.9|87398.9|87373.9|35
1629283550000|2021-08-18 10:45:50|87406.8|87381.8|87402|87377|87407.8|87382.8|87401.9|87376.9|52
1629283560000|2021-08-18 10:46:00|87402.4|87377.4|87400.6|87375.6|87402.4|87377.4|87400|87375|25
1629283570000|2021-08-18 10:46:10|87400.3|87375.3|87401.6|87376.6|87401.7|87376.7|87400.3|87375.3|28
1629283580000|2021-08-18 10:46:20|87401.7|87376.7|87401.6|87376.6|87402.7|87377.7|87399.7|87374.7|24
1629283590000|2021-08-18 10:46:30|87401.1|87376.1|87401.2|87376.2|87402.4|87377.4|87400.9|87375.9|20
1629283600000|2021-08-18 10:46:40|87401.3|87376.3|87402.4|87377.4|87402.5|87377.5|87400.8|87375.8|29
1629283610000|2021-08-18 10:46:50|87402.3|87377.3|87401.6|87376.6|87402.3|87377.3|87400.6|87375.6|20
1629283620000|2021-08-18 10:47:00|87401.7|87376.7|87398.2|87373.2|87402|87377|87395.6|87370.6|29
1629283630000|2021-08-18 10:47:10|87397.7|87372.7|87395.3|87370.3|87398|87373|87392.4|87367.4|37
1629283640000|2021-08-18 10:47:20|87396.1|87371.1|87400.2|87375.2|87405.9|87380.9|87396.1|87371.1|52
1629283650000|2021-08-18 10:47:30|87399.6|87374.6|87400.1|87375.1|87401.5|87376.5|87399.4|87374.4|21
1629283660000|2021-08-18 10:47:40|87399.9|87374.9|87399|87374|87400.2|87375.2|87398.8|87373.8|30
1629283670000|2021-08-18 10:47:50|87398.9|87373.9|87405.3|87380.3|87405.3|87380.3|87395.1|87370.1|40
1629283680000|2021-08-18 10:48:00|87406|87381|87404.2|87379.2|87406|87381|87401.9|87376.9|43
1629283690000|2021-08-18 10:48:10|87404.8|87379.8|87401.2|87376.2|87404.8|87379.8|87400|87375|34
1629283700000|2021-08-18 10:48:20|87401.6|87376.6|87396.8|87371.8|87402.3|87377.3|87396.4|87371.4|36
1629283710000|2021-08-18 10:48:30|87396.5|87371.5|87391.1|87366.1|87396.7|87371.7|87390.8|87365.8|30
1629283720000|2021-08-18 10:48:40|87390.8|87365.8|87386.1|87361.1|87391.2|87366.2|87385.7|87360.7|25
1629283730000|2021-08-18 10:48:50|87385.9|87360.9|87386.8|87361.8|87387.4|87362.4|87385.9|87360.9|18
1629283740000|2021-08-18 10:49:00|87386.9|87361.9|87387|87362|87388.8|87363.8|87386.2|87361.2|35
1629283750000|2021-08-18 10:49:10|87386.7|87361.7|87386.7|87361.7|87387.1|87362.1|87386.5|87361.5|17
1629283760000|2021-08-18 10:49:20|87386.8|87361.8|87387.7|87362.7|87391.7|87366.7|87386.8|87361.8|28
1629283770000|2021-08-18 10:49:30|87387.8|87362.8|87394|87369|87394.2|87369.2|87387.5|87362.5|27
1629283780000|2021-08-18 10:49:40|87394.1|87369.1|87391.5|87366.5|87394.5|87369.5|87390.7|87365.7|28
1629283790000|2021-08-18 10:49:50|87391.8|87366.8|87396.2|87371.2|87397.8|87372.8|87391.7|87366.7|36
1629283800000|2021-08-18 10:50:00|87397.8|87372.8|87398.7|87373.7|87399.3|87374.3|87397.8|87372.8|31
1629283810000|2021-08-18 10:50:10|87398.6|87373.6|87396.8|87371.8|87405.4|87380.4|87396.7|87371.7|42
1629283820000|2021-08-18 10:50:20|87395.6|87370.6|87402.9|87377.9|87402.9|87377.9|87395.1|87370.1|41
1629283830000|2021-08-18 10:50:30|87402.8|87377.8|87406.2|87381.2|87407.3|87382.3|87402.6|87377.6|30
1629283840000|2021-08-18 10:50:40|87405.8|87380.8|87399.1|87374.1|87405.8|87380.8|87399.1|87374.1|33
1629283850000|2021-08-18 10:50:50|87399.3|87374.3|87400.5|87375.5|87403.7|87378.7|87399.3|87374.3|32
1629283860000|2021-08-18 10:51:00|87400.6|87375.6|87401.1|87376.1|87401.8|87376.8|87400.6|87375.6|21
1629283870000|2021-08-18 10:51:10|87400.9|87375.9|87402.3|87377.3|87402.8|87377.8|87400.9|87375.9|26
1629283880000|2021-08-18 10:51:20|87402.8|87377.8|87408.2|87383.2|87409|87384|87402.8|87377.8|24
1629283890000|2021-08-18 10:51:30|87409|87384|87413.1|87388.1|87413.5|87388.5|87408.5|87383.5|36
1629283900000|2021-08-18 10:51:40|87412.9|87387.9|87412.7|87387.7|87413.1|87388.1|87412.7|87387.7|16
1629283910000|2021-08-18 10:51:50|87412.6|87387.6|87412.2|87387.2|87412.7|87387.7|87411.8|87386.8|18
1629283920000|2021-08-18 10:52:00|87412.3|87387.3|87409.9|87384.9|87412.9|87387.9|87409.7|87384.7|28
1629283930000|2021-08-18 10:52:10|87409.8|87384.8|87410.3|87385.3|87412.2|87387.2|87409.8|87384.8|25
1629283940000|2021-08-18 10:52:20|87410.8|87385.8|87411.6|87386.6|87413.3|87388.3|87410.1|87385.1|39
1629283950000|2021-08-18 10:52:30|87411.1|87386.1|87412.6|87387.6|87413.2|87388.2|87411.1|87386.1|30
1629283960000|2021-08-18 10:52:40|87412.7|87387.7|87412.8|87387.8|87413.1|87388.1|87412.4|87387.4|12
1629283970000|2021-08-18 10:52:50|87412.5|87387.5|87415.1|87390.1|87415.9|87390.9|87410.7|87385.7|35
1629283980000|2021-08-18 10:53:00|87414.9|87389.9|87413.9|87388.9|87415.1|87390.1|87413.4|87388.4|25
1629283990000|2021-08-18 10:53:10|87414.1|87389.1|87413.7|87388.7|87414.8|87389.8|87413.6|87388.6|29
1629284000000|2021-08-18 10:53:20|87413.6|87388.6|87414.5|87389.5|87414.7|87389.7|87413.6|87388.6|18
1629284010000|2021-08-18 10:53:30|87414.3|87389.3|87416.2|87391.2|87416.8|87391.8|87414.1|87389.1|32
1629284020000|2021-08-18 10:53:40|87416.5|87391.5|87416.1|87391.1|87417.3|87392.3|87416|87391|26
1629284030000|2021-08-18 10:53:50|87416.6|87391.6|87417.9|87392.9|87418.5|87393.5|87416.4|87391.4|27
1629284040000|2021-08-18 10:54:00|87417.8|87392.8|87417.6|87392.6|87417.9|87392.9|87414.4|87389.4|24
1629284050000|2021-08-18 10:54:10|87417.4|87392.4|87417.5|87392.5|87418.2|87393.2|87414.1|87389.1|41
1629284060000|2021-08-18 10:54:20|87417|87392|87420|87395|87421.7|87396.7|87416.7|87391.7|42
1629284070000|2021-08-18 10:54:30|87419.8|87394.8|87429.9|87404.9|87430.2|87405.2|87419.8|87394.8|37
1629284080000|2021-08-18 10:54:40|87429.8|87404.8|87429|87404|87430.1|87405.1|87428.5|87403.5|16
1629284090000|2021-08-18 10:54:50|87428.8|87403.8|87428.3|87403.3|87429.2|87404.2|87428.2|87403.2|23
1629284100000|2021-08-18 10:55:00|87428.5|87403.5|87429.9|87404.9|87431.1|87406.1|87427.3|87402.3|19
1629284110000|2021-08-18 10:55:10|87429.6|87404.6|87424.5|87399.5|87429.6|87404.6|87421.6|87396.6|47
1629284120000|2021-08-18 10:55:20|87423.4|87398.4|87424.4|87399.4|87424.9|87399.9|87422.3|87397.3|11
1629284130000|2021-08-18 10:55:30|87424.1|87399.1|87424.5|87399.5|87424.9|87399.9|87423.7|87398.7|22
1629284140000|2021-08-18 10:55:40|87424.6|87399.6|87420.2|87395.2|87424.6|87399.6|87419.7|87394.7|32
1629284150000|2021-08-18 10:55:50|87420.3|87395.3|87420.9|87395.9|87421.2|87396.2|87419.2|87394.2|23
1629284160000|2021-08-18 10:56:00|87420.5|87395.5|87418.4|87393.4|87420.7|87395.7|87416.8|87391.8|32
1629284170000|2021-08-18 10:56:10|87418.6|87393.6|87416.1|87391.1|87420|87395|87416.1|87391.1|30
1629284180000|2021-08-18 10:56:20|87416.8|87391.8|87418.4|87393.4|87418.7|87393.7|87414.8|87389.8|50
1629284190000|2021-08-18 10:56:30|87418.2|87393.2|87403.8|87378.8|87420.1|87395.1|87403.8|87378.8|45
1629284200000|2021-08-18 10:56:40|87403.9|87378.9|87409.6|87384.6|87411.6|87386.6|87403.8|87378.8|43
1629284210000|2021-08-18 10:56:50|87410.3|87385.3|87409|87384|87410.4|87385.4|87408.8|87383.8|24
1629284220000|2021-08-18 10:57:00|87408.9|87383.9|87408.1|87383.1|87408.9|87383.9|87407.9|87382.9|25
1629284230000|2021-08-18 10:57:10|87408.2|87383.2|87405.7|87380.7|87408.7|87383.7|87404.4|87379.4|40
1629284240000|2021-08-18 10:57:20|87405.6|87380.6|87404.3|87379.3|87406|87381|87403.8|87378.8|21
1629284250000|2021-08-18 10:57:30|87404.1|87379.1|87399.9|87374.9|87404.1|87379.1|87399.1|87374.1|39
1629284260000|2021-08-18 10:57:40|87399.3|87374.3|87391.6|87366.6|87399.3|87374.3|87390.7|87365.7|50
1629284270000|2021-08-18 10:57:50|87392.6|87367.6|87394.6|87369.6|87396.3|87371.3|87390.8|87365.8|43
1629284280000|2021-08-18 10:58:00|87394.9|87369.9|87394.1|87369.1|87396.6|87371.6|87393.7|87368.7|44
1629284290000|2021-08-18 10:58:10|87394.2|87369.2|87394.1|87369.1|87395.9|87370.9|87393.8|87368.8|33
1629284300000|2021-08-18 10:58:20|87394.5|87369.5|87393.1|87368.1|87394.8|87369.8|87392.9|87367.9|23
1629284310000|2021-08-18 10:58:30|87393.5|87368.5|87394.6|87369.6|87395.8|87370.8|87390.5|87365.5|42
1629284320000|2021-08-18 10:58:40|87394.5|87369.5|87392.9|87367.9|87394.9|87369.9|87391.8|87366.8|48
1629284330000|2021-08-18 10:58:50|87392.7|87367.7|87392.1|87367.1|87393.3|87368.3|87390.1|87365.1|33
1629284340000|2021-08-18 10:59:00|87391.2|87366.2|87390.2|87365.2|87391.5|87366.5|87389.3|87364.3|30
1629284350000|2021-08-18 10:59:10|87389.9|87364.9|87390.3|87365.3|87391.6|87366.6|87388.2|87363.2|43
1629284360000|2021-08-18 10:59:20|87390.5|87365.5|87389.8|87364.8|87392.5|87367.5|87389.1|87364.1|38
1629284370000|2021-08-18 10:59:30|87389.4|87364.4|87390.4|87365.4|87391.2|87366.2|87389.4|87364.4|41
1629284380000|2021-08-18 10:59:40|87390.3|87365.3|87395.2|87370.2|87397.6|87372.6|87390.3|87365.3|44
1629284390000|2021-08-18 10:59:50|87396.1|87371.1|87401|87376|87401.2|87376.2|87395.9|87370.9|43
1629284400000|2021-08-18 11:00:00|87400.8|87375.8|87401.5|87376.5|87402.4|87377.4|87399.3|87374.3|38
1629284410000|2021-08-18 11:00:10|87401.4|87376.4|87392.2|87367.2|87401.5|87376.5|87391.2|87366.2|43
1629284420000|2021-08-18 11:00:20|87391.4|87366.4|87397.2|87372.2|87397.9|87372.9|87391.4|87366.4|44
1629284430000|2021-08-18 11:00:30|87397.9|87372.9|87403.3|87378.3|87404.6|87379.6|87396|87371|55
1629284440000|2021-08-18 11:00:40|87403.1|87378.1|87406.5|87381.5|87406.5|87381.5|87401.1|87376.1|49
1629284450000|2021-08-18 11:00:50|87406.3|87381.3|87405.5|87380.5|87406.7|87381.7|87403.8|87378.8|45
1629284460000|2021-08-18 11:01:00|87404.4|87379.4|87403.9|87378.9|87407.5|87382.5|87403.9|87378.9|40
1629284470000|2021-08-18 11:01:10|87403.8|87378.8|87405.5|87380.5|87408.1|87383.1|87403.8|87378.8|41
1629284480000|2021-08-18 11:01:20|87406.2|87381.2|87416|87391|87420.3|87395.3|87405.7|87380.7|49
1629284490000|2021-08-18 11:01:30|87416.3|87391.3|87406.8|87381.8|87419.2|87394.2|87406.4|87381.4|49
1629284500000|2021-08-18 11:01:40|87406.5|87381.5|87403.3|87378.3|87407.5|87382.5|87402.2|87377.2|43
1629284510000|2021-08-18 11:01:50|87403.4|87378.4|87399.5|87374.5|87404.4|87379.4|87399.4|87374.4|40
1629284520000|2021-08-18 11:02:00|87400.1|87375.1|87402.3|87377.3|87402.3|87377.3|87400.1|87375.1|31
1629284530000|2021-08-18 11:02:10|87402.2|87377.2|87402|87377|87403.9|87378.9|87399|87374|34
1629284540000|2021-08-18 11:02:20|87404.2|87379.2|87407.6|87382.6|87407.9|87382.9|87403.7|87378.7|45
1629284550000|2021-08-18 11:02:30|87407.4|87382.4|87411.2|87386.2|87412.5|87387.5|87407|87382|43
1629284560000|2021-08-18 11:02:40|87411.6|87386.6|87410.9|87385.9|87411.9|87386.9|87410.7|87385.7|26
1629284570000|2021-08-18 11:02:50|87411|87386|87410.9|87385.9|87411.2|87386.2|87410.7|87385.7|10
1629284580000|2021-08-18 11:03:00|87410.8|87385.8|87408.4|87383.4|87411.1|87386.1|87406.7|87381.7|21
1629284590000|2021-08-18 11:03:10|87408.3|87383.3|87410.2|87385.2|87410.4|87385.4|87407.7|87382.7|19
1629284600000|2021-08-18 11:03:20|87409.5|87384.5|87409.4|87384.4|87409.7|87384.7|87408.6|87383.6|28
1629284610000|2021-08-18 11:03:30|87409.2|87384.2|87412.8|87387.8|87413|87388|87409|87384|38
1629284620000|2021-08-18 11:03:40|87413|87388|87411.2|87386.2|87413.1|87388.1|87411.2|87386.2|28
1629284630000|2021-08-18 11:03:50|87411.4|87386.4|87411.3|87386.3|87411.4|87386.4|87408.4|87383.4|16
1629284640000|2021-08-18 11:04:00|87410.9|87385.9|87406.1|87381.1|87411.2|87386.2|87404|87379|41
1629284650000|2021-08-18 11:04:10|87406.5|87381.5|87403.1|87378.1|87407|87382|87402|87377|44
1629284660000|2021-08-18 11:04:20|87403.2|87378.2|87404.1|87379.1|87404.8|87379.8|87402.4|87377.4|27
1629284670000|2021-08-18 11:04:30|87403.9|87378.9|87404.3|87379.3|87405|87380|87402.7|87377.7|37
1629284680000|2021-08-18 11:04:40|87403|87378|87400.1|87375.1|87403.3|87378.3|87398.3|87373.3|26
1629284690000|2021-08-18 11:04:50|87399.4|87374.4|87392.4|87367.4|87399.4|87374.4|87392.2|87367.2|26
1629284700000|2021-08-18 11:05:00|87392.1|87367.1|87400.7|87375.7|87400.7|87375.7|87392.1|87367.1|33
1629284710000|2021-08-18 11:05:10|87401.1|87376.1|87401.1|87376.1|87401.9|87376.9|87400.2|87375.2|35
1629284720000|2021-08-18 11:05:20|87401|87376|87400.7|87375.7|87401.3|87376.3|87400.5|87375.5|29
1629284730000|2021-08-18 11:05:30|87400.8|87375.8|87402.3|87377.3|87402.3|87377.3|87400.8|87375.8|22
1629284740000|2021-08-18 11:05:40|87401.7|87376.7|87400.6|87375.6|87401.8|87376.8|87400.6|87375.6|9
1629284750000|2021-08-18 11:05:50|87401.3|87376.3|87396.2|87371.2|87403.1|87378.1|87396.2|87371.2|29
1629284760000|2021-08-18 11:06:00|87396.6|87371.6|87393.8|87368.8|87396.8|87371.8|87393.5|87368.5|36
1629284770000|2021-08-18 11:06:10|87394|87369|87401.8|87376.8|87402.1|87377.1|87393.7|87368.7|30
1629284780000|2021-08-18 11:06:20|87401|87376|87402.2|87377.2|87403.4|87378.4|87399.6|87374.6|28
1629284790000|2021-08-18 11:06:30|87402.6|87377.6|87406.9|87381.9|87408.4|87383.4|87402.6|87377.6|52
1629284800000|2021-08-18 11:06:40|87406.7|87381.7|87407.5|87382.5|87407.7|87382.7|87406.7|87381.7|25
1629284810000|2021-08-18 11:06:50|87407.6|87382.6|87408.1|87383.1|87409.8|87384.8|87407.6|87382.6|20
1629284820000|2021-08-18 11:07:00|87407.9|87382.9|87412.8|87387.8|87412.8|87387.8|87405.4|87380.4|40
1629284830000|2021-08-18 11:07:10|87412.2|87387.2|87412.3|87387.3|87414.6|87389.6|87411.6|87386.6|41
1629284840000|2021-08-18 11:07:20|87412.2|87387.2|87408|87383|87413|87388|87408|87383|38
1629284850000|2021-08-18 11:07:30|87407.9|87382.9|87404.9|87379.9|87408|87383|87403.5|87378.5|42
1629284860000|2021-08-18 11:07:40|87405.2|87380.2|87405.2|87380.2|87405.5|87380.5|87404.2|87379.2|23
1629284870000|2021-08-18 11:07:50|87405.1|87380.1|87406.3|87381.3|87406.8|87381.8|87404.1|87379.1|34
1629284880000|2021-08-18 11:08:00|87406.7|87381.7|87403.1|87378.1|87407.2|87382.2|87402.9|87377.9|28
1629284890000|2021-08-18 11:08:10|87403|87378|87405.4|87380.4|87406.4|87381.4|87402.8|87377.8|29
1629284900000|2021-08-18 11:08:20|87405.9|87380.9|87406.8|87381.8|87407.5|87382.5|87405.9|87380.9|19
1629284910000|2021-08-18 11:08:30|87406.7|87381.7|87408.3|87383.3|87408.4|87383.4|87406|87381|25
1629284920000|2021-08-18 11:08:40|87408.4|87383.4|87410.1|87385.1|87412.5|87387.5|87406.4|87381.4|41
1629284930000|2021-08-18 11:08:50|87409.8|87384.8|87404.9|87379.9|87411.5|87386.5|87403.1|87378.1|52
1629284940000|2021-08-18 11:09:00|87404.7|87379.7|87407|87382|87410|87385|87404.7|87379.7|45
1629284950000|2021-08-18 11:09:10|87406.8|87381.8|87407|87382|87407.9|87382.9|87406.4|87381.4|25
1629284960000|2021-08-18 11:09:20|87406.9|87381.9|87406.6|87381.6|87407.3|87382.3|87406.6|87381.6|17
1629284970000|2021-08-18 11:09:30|87406.5|87381.5|87405.1|87380.1|87407|87382|87403.9|87378.9|30
1629284980000|2021-08-18 11:09:40|87405.4|87380.4|87403.4|87378.4|87406.3|87381.3|87402.6|87377.6|25
1629284990000|2021-08-18 11:09:50|87403.5|87378.5|87406|87381|87406.8|87381.8|87402.9|87377.9|35
1629285000000|2021-08-18 11:10:00|87405.9|87380.9|87408.6|87383.6|87408.6|87383.6|87405.1|87380.1|39
1629285010000|2021-08-18 11:10:10|87408.5|87383.5|87415.6|87390.6|87415.7|87390.7|87408.4|87383.4|45
1629285020000|2021-08-18 11:10:20|87414.1|87389.1|87415|87390|87415.6|87390.6|87413.6|87388.6|27
1629285030000|2021-08-18 11:10:30|87415.2|87390.2|87414.4|87389.4|87415.2|87390.2|87414.3|87389.3|18
1629285040000|2021-08-18 11:10:40|87414.2|87389.2|87417.5|87392.5|87418.6|87393.6|87414.2|87389.2|28
1629285050000|2021-08-18 11:10:50|87417.6|87392.6|87419.6|87394.6|87420.9|87395.9|87417.3|87392.3|31
1629285060000|2021-08-18 11:11:00|87419.7|87394.7|87420.8|87395.8|87421.9|87396.9|87419.7|87394.7|33
1629285070000|2021-08-18 11:11:10|87420.9|87395.9|87421.8|87396.8|87422.8|87397.8|87420.6|87395.6|24
1629285080000|2021-08-18 11:11:20|87422|87397|87421|87396|87422|87397|87420.2|87395.2|38
1629285090000|2021-08-18 11:11:30|87421.1|87396.1|87418.4|87393.4|87422.3|87397.3|87417.5|87392.5|38
1629285100000|2021-08-18 11:11:40|87418.8|87393.8|87419|87394|87419.2|87394.2|87418.2|87393.2|37
1629285110000|2021-08-18 11:11:50|87418.8|87393.8|87421.4|87396.4|87421.8|87396.8|87418.8|87393.8|36
1629285120000|2021-08-18 11:12:00|87421.2|87396.2|87420.4|87395.4|87422.1|87397.1|87419.2|87394.2|25
1629285130000|2021-08-18 11:12:10|87420.1|87395.1|87422.3|87397.3|87423.7|87398.7|87420.1|87395.1|29
1629285140000|2021-08-18 11:12:20|87422.7|87397.7|87423.7|87398.7|87423.8|87398.8|87421.8|87396.8|28
1629285150000|2021-08-18 11:12:30|87423.5|87398.5|87419.7|87394.7|87423.6|87398.6|87419.6|87394.6|40
1629285160000|2021-08-18 11:12:40|87420|87395|87421.1|87396.1|87421.1|87396.1|87419.3|87394.3|33
1629285170000|2021-08-18 11:12:50|87420.7|87395.7|87418.9|87393.9|87420.8|87395.8|87418.9|87393.9|33
1629285180000|2021-08-18 11:13:00|87419.1|87394.1|87415.5|87390.5|87419.9|87394.9|87412.4|87387.4|50
1629285190000|2021-08-18 11:13:10|87414.7|87389.7|87414.8|87389.8|87415.7|87390.7|87411.8|87386.8|45
1629285200000|2021-08-18 11:13:20|87414.9|87389.9|87415.6|87390.6|87415.6|87390.6|87414.8|87389.8|24
1629285210000|2021-08-18 11:13:30|87414.9|87389.9|87414.2|87389.2|87415.8|87390.8|87413.4|87388.4|38
1629285220000|2021-08-18 11:13:40|87414.3|87389.3|87416|87391|87416.8|87391.8|87414.1|87389.1|35
1629285230000|2021-08-18 11:13:50|87416.6|87391.6|87414.8|87389.8|87417|87392|87412|87387|48
1629285240000|2021-08-18 11:14:00|87415.2|87390.2|87412.2|87387.2|87416.2|87391.2|87411.4|87386.4|52
1629285250000|2021-08-18 11:14:10|87411.9|87386.9|87412.5|87387.5|87412.9|87387.9|87411.8|87386.8|26
1629285260000|2021-08-18 11:14:20|87412.2|87387.2|87412.8|87387.8|87412.9|87387.9|87411.9|87386.9|29
1629285270000|2021-08-18 11:14:30|87412.7|87387.7|87413.6|87388.6|87413.9|87388.9|87412.4|87387.4|28
1629285280000|2021-08-18 11:14:40|87413.3|87388.3|87413.5|87388.5|87413.9|87388.9|87412.9|87387.9|21
1629285290000|2021-08-18 11:14:50|87413.6|87388.6|87416.5|87391.5|87416.5|87391.5|87413.1|87388.1|16
1629285300000|2021-08-18 11:15:00|87416.1|87391.1|87418.3|87393.3|87418.4|87393.4|87415.5|87390.5|38
1629285310000|2021-08-18 11:15:10|87418.5|87393.5|87420.6|87395.6|87420.6|87395.6|87413.8|87388.8|50
1629285320000|2021-08-18 11:15:20|87420.2|87395.2|87421.5|87396.5|87422|87397|87418.9|87393.9|38
1629285330000|2021-08-18 11:15:30|87421.7|87396.7|87421.6|87396.6|87421.9|87396.9|87420.5|87395.5|30
1629285340000|2021-08-18 11:15:40|87421.7|87396.7|87421|87396|87422.3|87397.3|87421|87396|23
1629285350000|2021-08-18 11:15:50|87421.1|87396.1|87421.5|87396.5|87422.4|87397.4|87421.1|87396.1|12
1629285360000|2021-08-18 11:16:00|87421.8|87396.8|87423.1|87398.1|87423.8|87398.8|87421.6|87396.6|20
1629285370000|2021-08-18 11:16:10|87422.8|87397.8|87423.1|87398.1|87423.9|87398.9|87421.8|87396.8|24
1629285380000|2021-08-18 11:16:20|87423.2|87398.2|87422.5|87397.5|87423.4|87398.4|87422.2|87397.2|17
1629285390000|2021-08-18 11:16:30|87422.6|87397.6|87427.3|87402.3|87427.5|87402.5|87421.9|87396.9|42
1629285400000|2021-08-18 11:16:40|87427.2|87402.2|87423.3|87398.3|87427.6|87402.6|87421.6|87396.6|34
1629285410000|2021-08-18 11:16:50|87423.7|87398.7|87423.8|87398.8|87426.7|87401.7|87423.4|87398.4|39
1629285420000|2021-08-18 11:17:00|87424.1|87399.1|87425.4|87400.4|87428|87403|87424.1|87399.1|40
1629285430000|2021-08-18 11:17:10|87425.3|87400.3|87425.5|87400.5|87426.7|87401.7|87424.9|87399.9|39
1629285440000|2021-08-18 11:17:20|87425.6|87400.6|87425.2|87400.2|87425.6|87400.6|87424.4|87399.4|24
1629285450000|2021-08-18 11:17:30|87425|87400|87424.6|87399.6|87428.3|87403.3|87424.5|87399.5|26
1629285460000|2021-08-18 11:17:40|87424.5|87399.5|87424.1|87399.1|87425.7|87400.7|87420.4|87395.4|32
1629285470000|2021-08-18 11:17:50|87424|87399|87421.6|87396.6|87425|87400|87421.6|87396.6|27
1629285480000|2021-08-18 11:18:00|87422|87397|87421.7|87396.7|87427.1|87402.1|87420.8|87395.8|38
1629285490000|2021-08-18 11:18:10|87421.8|87396.8|87422.2|87397.2|87423.3|87398.3|87421.2|87396.2|28
1629285500000|2021-08-18 11:18:20|87422|87397|87422|87397|87422.1|87397.1|87421.4|87396.4|19
1629285510000|2021-08-18 11:18:30|87422.1|87397.1|87423.7|87398.7|87424|87399|87421.8|87396.8|35
1629285520000|2021-08-18 11:18:40|87423.5|87398.5|87423.8|87398.8|87424.8|87399.8|87421.1|87396.1|34
1629285530000|2021-08-18 11:18:50|87423.5|87398.5|87422.5|87397.5|87423.9|87398.9|87421.4|87396.4|27
1629285540000|2021-08-18 11:19:00|87422.2|87397.2|87420.5|87395.5|87423.1|87398.1|87418.4|87393.4|29
1629285550000|2021-08-18 11:19:10|87420.3|87395.3|87420.7|87395.7|87421.5|87396.5|87419.9|87394.9|26
1629285560000|2021-08-18 11:19:20|87420.9|87395.9|87422.1|87397.1|87424.6|87399.6|87420.9|87395.9|23
1629285570000|2021-08-18 11:19:30|87422|87397|87421.4|87396.4|87422.2|87397.2|87421.4|87396.4|14
1629285580000|2021-08-18 11:19:40|87421.6|87396.6|87421.3|87396.3|87424.1|87399.1|87419.6|87394.6|27
1629285590000|2021-08-18 11:19:50|87421.4|87396.4|87422.8|87397.8|87423.8|87398.8|87421.2|87396.2|35
1629285600000|2021-08-18 11:20:00|87422.9|87397.9|87423.7|87398.7|87424.2|87399.2|87422.9|87397.9|25
1629285610000|2021-08-18 11:20:10|87423.8|87398.8|87424.1|87399.1|87424.1|87399.1|87422.8|87397.8|24
1629285620000|2021-08-18 11:20:20|87423.9|87398.9|87421.5|87396.5|87423.9|87398.9|87421.1|87396.1|21
1629285630000|2021-08-18 11:20:30|87421.6|87396.6|87421.6|87396.6|87421.9|87396.9|87421.3|87396.3|13
1629285640000|2021-08-18 11:20:40|87421.7|87396.7|87422.8|87397.8|87422.8|87397.8|87421.2|87396.2|12
1629285650000|2021-08-18 11:20:50|87422.7|87397.7|87423.3|87398.3|87424.1|87399.1|87419.4|87394.4|41
1629285660000|2021-08-18 11:21:00|87422.4|87397.4|87423.7|87398.7|87425.3|87400.3|87417.1|87392.1|50
1629285670000|2021-08-18 11:21:10|87426|87401|87426.3|87401.3|87427.7|87402.7|87424.5|87399.5|39
1629285680000|2021-08-18 11:21:20|87426.5|87401.5|87427|87402|87428.5|87403.5|87425.6|87400.6|32
1629285690000|2021-08-18 11:21:30|87426.8|87401.8|87426.4|87401.4|87427.7|87402.7|87424.7|87399.7|37
1629285700000|2021-08-18 11:21:40|87427.6|87402.6|87427.2|87402.2|87429|87404|87425.8|87400.8|23
1629285710000|2021-08-18 11:21:50|87426.8|87401.8|87426.4|87401.4|87428.1|87403.1|87425.7|87400.7|28
1629285720000|2021-08-18 11:22:00|87427.1|87402.1|87432.5|87407.5|87434.5|87409.5|87426.9|87401.9|42
1629285730000|2021-08-18 11:22:10|87432.7|87407.7|87436.5|87411.5|87440.7|87415.7|87432.2|87407.2|49
1629285740000|2021-08-18 11:22:20|87436.3|87411.3|87434.1|87409.1|87437|87412|87432.9|87407.9|31
1629285750000|2021-08-18 11:22:30|87433.8|87408.8|87432.1|87407.1|87434|87409|87431.3|87406.3|23
1629285760000|2021-08-18 11:22:40|87432|87407|87433.6|87408.6|87433.8|87408.8|87430.4|87405.4|31
1629285770000|2021-08-18 11:22:50|87433.2|87408.2|87436.2|87411.2|87438.1|87413.1|87432.9|87407.9|50
1629285780000|2021-08-18 11:23:00|87436.1|87411.1|87430.3|87405.3|87444.5|87419.5|87430.3|87405.3|52
1629285790000|2021-08-18 11:23:10|87429.8|87404.8|87430|87405|87430.8|87405.8|87426.1|87401.1|46
1629285800000|2021-08-18 11:23:20|87429.9|87404.9|87432|87407|87433.4|87408.4|87428.6|87403.6|49
1629285810000|2021-08-18 11:23:30|87431.9|87406.9|87434.3|87409.3|87437|87412|87431.9|87406.9|50
1629285820000|2021-08-18 11:23:40|87434|87409|87430.8|87405.8|87434|87409|87429.9|87404.9|37
1629285830000|2021-08-18 11:23:50|87430.7|87405.7|87432.5|87407.5|87433.5|87408.5|87430.7|87405.7|32
1629285840000|2021-08-18 11:24:00|87432.7|87407.7|87436|87411|87436.9|87411.9|87432.7|87407.7|43
1629285850000|2021-08-18 11:24:10|87436.8|87411.8|87441.8|87416.8|87442|87417|87436|87411|37
1629285860000|2021-08-18 11:24:20|87441.6|87416.6|87434.8|87409.8|87442.5|87417.5|87433.4|87408.4|52
1629285870000|2021-08-18 11:24:30|87433.1|87408.1|87435.5|87410.5|87435.6|87410.6|87432.5|87407.5|52
1629285880000|2021-08-18 11:24:40|87435.7|87410.7|87439.2|87414.2|87442.8|87417.8|87435.7|87410.7|41
1629285890000|2021-08-18 11:24:50|87439|87414|87437.9|87412.9|87439.4|87414.4|87437|87412|32
1629285900000|2021-08-18 11:25:00|87437.6|87412.6|87437.5|87412.5|87438.9|87413.9|87436.5|87411.5|36
1629285910000|2021-08-18 11:25:10|87437.7|87412.7|87436.3|87411.3|87438.2|87413.2|87436.1|87411.1|31
1629285920000|2021-08-18 11:25:20|87436.5|87411.5|87436.7|87411.7|87437.5|87412.5|87435.2|87410.2|36
1629285930000|2021-08-18 11:25:30|87436.4|87411.4|87440.1|87415.1|87440.1|87415.1|87435.9|87410.9|39
1629285940000|2021-08-18 11:25:40|87439.7|87414.7|87438.5|87413.5|87440.1|87415.1|87438.3|87413.3|31
1629285950000|2021-08-18 11:25:50|87438.3|87413.3|87436.3|87411.3|87440.5|87415.5|87435.2|87410.2|33
1629285960000|2021-08-18 11:26:00|87436.4|87411.4|87432.8|87407.8|87436.9|87411.9|87430.1|87405.1|32
1629285970000|2021-08-18 11:26:10|87434.2|87409.2|87429.8|87404.8|87434.2|87409.2|87429.8|87404.8|21
1629285980000|2021-08-18 11:26:20|87430.1|87405.1|87425.3|87400.3|87431|87406|87424.5|87399.5|28
1629285990000|2021-08-18 11:26:30|87425.5|87400.5|87425.7|87400.7|87426|87401|87425.3|87400.3|28
1629286000000|2021-08-18 11:26:40|87425.8|87400.8|87429.1|87404.1|87432.8|87407.8|87425.6|87400.6|42
1629286010000|2021-08-18 11:26:50|87428.6|87403.6|87431.5|87406.5|87434|87409|87428.6|87403.6|37
1629286020000|2021-08-18 11:27:00|87430.9|87405.9|87430.2|87405.2|87433.1|87408.1|87429.5|87404.5|46
1629286030000|2021-08-18 11:27:10|87430.5|87405.5|87435.9|87410.9|87437.8|87412.8|87429.8|87404.8|51
1629286040000|2021-08-18 11:27:20|87437.7|87412.7|87437.4|87412.4|87437.7|87412.7|87435.6|87410.6|25
1629286050000|2021-08-18 11:27:30|87437|87412|87431.4|87406.4|87438|87413|87431.1|87406.1|36
1629286060000|2021-08-18 11:27:40|87432.3|87407.3|87430.9|87405.9|87436.3|87411.3|87428.5|87403.5|49
1629286070000|2021-08-18 11:27:50|87430.5|87405.5|87430|87405|87431.7|87406.7|87430|87405|26
1629286080000|2021-08-18 11:28:00|87430.4|87405.4|87431|87406|87432.7|87407.7|87429.4|87404.4|31
1629286090000|2021-08-18 11:28:10|87430.4|87405.4|87429.9|87404.9|87430.9|87405.9|87428.4|87403.4|25
1629286100000|2021-08-18 11:28:20|87430|87405|87429.4|87404.4|87430.8|87405.8|87429.1|87404.1|21
1629286110000|2021-08-18 11:28:30|87429.2|87404.2|87427|87402|87430.2|87405.2|87426.6|87401.6|38
1629286120000|2021-08-18 11:28:40|87428.2|87403.2|87425.1|87400.1|87428.6|87403.6|87424.6|87399.6|39
1629286130000|2021-08-18 11:28:50|87425.4|87400.4|87420.6|87395.6|87425.4|87400.4|87420.6|87395.6|38
1629286140000|2021-08-18 11:29:00|87420.3|87395.3|87419.1|87394.1|87420.8|87395.8|87415.9|87390.9|47
1629286150000|2021-08-18 11:29:10|87418.3|87393.3|87416.7|87391.7|87418.3|87393.3|87416.4|87391.4|30
1629286160000|2021-08-18 11:29:20|87417|87392|87413.4|87388.4|87417|87392|87411.9|87386.9|26
1629286170000|2021-08-18 11:29:30|87412|87387|87416.3|87391.3|87416.3|87391.3|87407|87382|50
1629286180000|2021-08-18 11:29:40|87417|87392|87408.9|87383.9|87417|87392|87408.5|87383.5|36
1629286190000|2021-08-18 11:29:50|87409|87384|87408.7|87383.7|87409.6|87384.6|87408.4|87383.4|25
1629286200000|2021-08-18 11:30:00|87408.6|87383.6|87409.3|87384.3|87409.3|87384.3|87407.8|87382.8|21
1629286210000|2021-08-18 11:30:10|87409.1|87384.1|87409.7|87384.7|87410.3|87385.3|87409.1|87384.1|14
1629286220000|2021-08-18 11:30:20|87410|87385|87410.4|87385.4|87410.4|87385.4|87408.8|87383.8|14
1629286230000|2021-08-18 11:30:30|87410.1|87385.1|87408.5|87383.5|87411|87386|87408.5|87383.5|30
1629286240000|2021-08-18 11:30:40|87408.1|87383.1|87412.9|87387.9|87413.1|87388.1|87408.1|87383.1|38
1629286250000|2021-08-18 11:30:50|87412.7|87387.7|87408.5|87383.5|87412.7|87387.7|87408.5|87383.5|31
1629286260000|2021-08-18 11:31:00|87408.6|87383.6|87408.9|87383.9|87409.4|87384.4|87408.4|87383.4|25
1629286270000|2021-08-18 11:31:10|87408.8|87383.8|87407.9|87382.9|87409.5|87384.5|87407.8|87382.8|25
1629286280000|2021-08-18 11:31:20|87405.2|87380.2|87403.7|87378.7|87405.3|87380.3|87403.7|87378.7|20
1629286290000|2021-08-18 11:31:30|87403.6|87378.6|87408.6|87383.6|87409.2|87384.2|87403.6|87378.6|44
1629286300000|2021-08-18 11:31:40|87408.7|87383.7|87405.7|87380.7|87408.7|87383.7|87404.3|87379.3|41
1629286310000|2021-08-18 11:31:50|87405.9|87380.9|87405.4|87380.4|87405.9|87380.9|87404.6|87379.6|16
1629286320000|2021-08-18 11:32:00|87405.5|87380.5|87407.1|87382.1|87408.5|87383.5|87405.3|87380.3|33
1629286330000|2021-08-18 11:32:10|87407.3|87382.3|87409.2|87384.2|87409.9|87384.9|87407.3|87382.3|23
1629286340000|2021-08-18 11:32:20|87409.3|87384.3|87404.2|87379.2|87409.5|87384.5|87403.3|87378.3|21
1629286350000|2021-08-18 11:32:30|87404.4|87379.4|87400.9|87375.9|87404.6|87379.6|87400.9|87375.9|25
1629286360000|2021-08-18 11:32:40|87401|87376|87401.7|87376.7|87402.1|87377.1|87400.5|87375.5|25
1629286370000|2021-08-18 11:32:50|87401.8|87376.8|87402.9|87377.9|87405.5|87380.5|87401.6|87376.6|30
1629286380000|2021-08-18 11:33:00|87402.8|87377.8|87403.9|87378.9|87404.1|87379.1|87402.8|87377.8|16
1629286390000|2021-08-18 11:33:10|87404|87379|87405.1|87380.1|87405.8|87380.8|87403.5|87378.5|33
1629286400000|2021-08-18 11:33:20|87405|87380|87408.5|87383.5|87408.7|87383.7|87404.9|87379.9|28
1629286410000|2021-08-18 11:33:30|87408.4|87383.4|87409.2|87384.2|87409.9|87384.9|87407.5|87382.5|30
1629286420000|2021-08-18 11:33:40|87409.3|87384.3|87409.6|87384.6|87409.9|87384.9|87409.2|87384.2|25
1629286430000|2021-08-18 11:33:50|87409.1|87384.1|87408.5|87383.5|87409.8|87384.8|87408.2|87383.2|25
1629286440000|2021-08-18 11:34:00|87408.4|87383.4|87409.6|87384.6|87410.8|87385.8|87408.2|87383.2|25
1629286450000|2021-08-18 11:34:10|87410.1|87385.1|87411.9|87386.9|87411.9|87386.9|87409.4|87384.4|24
1629286460000|2021-08-18 11:34:20|87413|87388|87418.5|87393.5|87418.5|87393.5|87411.8|87386.8|35
1629286470000|2021-08-18 11:34:30|87419.2|87394.2|87420.6|87395.6|87421.3|87396.3|87418.3|87393.3|31
1629286480000|2021-08-18 11:34:40|87420.3|87395.3|87422|87397|87422.2|87397.2|87420.2|87395.2|27
1629286490000|2021-08-18 11:34:50|87422.2|87397.2|87421.4|87396.4|87422.3|87397.3|87420.4|87395.4|20
1629286500000|2021-08-18 11:35:00|87421.1|87396.1|87421.1|87396.1|87421.3|87396.3|87420.6|87395.6|26
1629286510000|2021-08-18 11:35:10|87421.2|87396.2|87421|87396|87422|87397|87420.3|87395.3|25
1629286520000|2021-08-18 11:35:20|87419.9|87394.9|87419.6|87394.6|87420.9|87395.9|87419|87394|34
1629286530000|2021-08-18 11:35:30|87419.1|87394.1|87418.6|87393.6|87419.6|87394.6|87417.5|87392.5|26
1629286540000|2021-08-18 11:35:40|87418.3|87393.3|87418.7|87393.7|87419.1|87394.1|87417.8|87392.8|27
1629286550000|2021-08-18 11:35:50|87418.6|87393.6|87408.2|87383.2|87418.8|87393.8|87407|87382|27
1629286560000|2021-08-18 11:36:00|87408.3|87383.3|87405.8|87380.8|87409.2|87384.2|87401.5|87376.5|48
1629286570000|2021-08-18 11:36:10|87405.4|87380.4|87408.8|87383.8|87411.3|87386.3|87404.9|87379.9|38
1629286580000|2021-08-18 11:36:20|87408.7|87383.7|87405|87380|87409.2|87384.2|87404.9|87379.9|23
1629286590000|2021-08-18 11:36:30|87404.6|87379.6|87407|87382|87409|87384|87404.4|87379.4|29
1629286600000|2021-08-18 11:36:40|87406.8|87381.8|87405.2|87380.2|87406.8|87381.8|87403.7|87378.7|28
1629286610000|2021-08-18 11:36:50|87405.1|87380.1|87405|87380|87405.9|87380.9|87404.3|87379.3|26
1629286620000|2021-08-18 11:37:00|87405.3|87380.3|87406|87381|87406.5|87381.5|87403.4|87378.4|39
1629286630000|2021-08-18 11:37:10|87405.9|87380.9|87404.6|87379.6|87409.2|87384.2|87397.7|87372.7|52
1629286640000|2021-08-18 11:37:20|87405.4|87380.4|87403.3|87378.3|87405.6|87380.6|87403.2|87378.2|36
1629286650000|2021-08-18 11:37:30|87403.1|87378.1|87406.6|87381.6|87406.8|87381.8|87401.9|87376.9|42
1629286660000|2021-08-18 11:37:40|87407.9|87382.9|87401.6|87376.6|87408.2|87383.2|87400.7|87375.7|56
1629286670000|2021-08-18 11:37:50|87400.7|87375.7|87403.6|87378.6|87405.4|87380.4|87399.6|87374.6|37
1629286680000|2021-08-18 11:38:00|87402.7|87377.7|87406.4|87381.4|87407.9|87382.9|87402.5|87377.5|41
1629286690000|2021-08-18 11:38:10|87406.7|87381.7|87404.5|87379.5|87406.9|87381.9|87402.5|87377.5|31
1629286700000|2021-08-18 11:38:20|87403.7|87378.7|87403.7|87378.7|87403.9|87378.9|87403|87378|25
1629286710000|2021-08-18 11:38:30|87403.3|87378.3|87397.7|87372.7|87403.4|87378.4|87395.8|87370.8|29
1629286720000|2021-08-18 11:38:40|87398.1|87373.1|87397.9|87372.9|87398.3|87373.3|87396.7|87371.7|17
1629286730000|2021-08-18 11:38:50|87397.7|87372.7|87388.6|87363.6|87397.7|87372.7|87388.1|87363.1|25
1629286740000|2021-08-18 11:39:00|87388.8|87363.8|87384|87359|87388.8|87363.8|87382.9|87357.9|48
1629286750000|2021-08-18 11:39:10|87384.2|87359.2|87381.1|87356.1|87384.9|87359.9|87380.9|87355.9|40
1629286760000|2021-08-18 11:39:20|87381.5|87356.5|87374.8|87349.8|87382|87357|87374.8|87349.8|42
1629286770000|2021-08-18 11:39:30|87374.7|87349.7|87374.7|87349.7|87375.8|87350.8|87374|87349|25
1629286780000|2021-08-18 11:39:40|87374.2|87349.2|87374.9|87349.9|87375.2|87350.2|87374.2|87349.2|24
1629286790000|2021-08-18 11:39:50|87374.7|87349.7|87371.4|87346.4|87374.7|87349.7|87364.4|87339.4|37
1629286800000|2021-08-18 11:40:00|87372.1|87347.1|87373.2|87348.2|87373.2|87348.2|87370.6|87345.6|22
1629286810000|2021-08-18 11:40:10|87372.2|87347.2|87364.3|87339.3|87374.3|87349.3|87364.3|87339.3|39
1629286820000|2021-08-18 11:40:20|87360.5|87335.5|87363.4|87338.4|87364.6|87339.6|87358.8|87333.8|43
1629286830000|2021-08-18 11:40:30|87363.8|87338.8|87362|87337|87364.2|87339.2|87361.8|87336.8|37
1629286840000|2021-08-18 11:40:40|87361.7|87336.7|87361.3|87336.3|87362.3|87337.3|87360.7|87335.7|21
1629286850000|2021-08-18 11:40:50|87361|87336|87360.3|87335.3|87361.5|87336.5|87359.7|87334.7|25
1629286860000|2021-08-18 11:41:00|87360.2|87335.2|87358.8|87333.8|87360.3|87335.3|87357.4|87332.4|28
1629286870000|2021-08-18 11:41:10|87358|87333|87356.5|87331.5|87358.5|87333.5|87356|87331|28
1629286880000|2021-08-18 11:41:20|87356.8|87331.8|87354.8|87329.8|87356.8|87331.8|87351.6|87326.6|33
1629286890000|2021-08-18 11:41:30|87354.9|87329.9|87351.2|87326.2|87355.4|87330.4|87350.8|87325.8|44
1629286900000|2021-08-18 11:41:40|87350.5|87325.5|87343.2|87318.2|87351.7|87326.7|87342.6|87317.6|40
1629286910000|2021-08-18 11:41:50|87342.8|87317.8|87341.1|87316.1|87344.8|87319.8|87340|87315|45
1629286920000|2021-08-18 11:42:00|87342.2|87317.2|87350.4|87325.4|87351.9|87326.9|87341.7|87316.7|46
1629286930000|2021-08-18 11:42:10|87350.8|87325.8|87351.2|87326.2|87352|87327|87350.6|87325.6|32
1629286940000|2021-08-18 11:42:20|87351.3|87326.3|87352.2|87327.2|87353.2|87328.2|87350.6|87325.6|23
1629286950000|2021-08-18 11:42:30|87352.3|87327.3|87352.1|87327.1|87353.4|87328.4|87352|87327|24
1629286960000|2021-08-18 11:42:40|87352.2|87327.2|87351.1|87326.1|87354.2|87329.2|87350|87325|32
1629286970000|2021-08-18 11:42:50|87351|87326|87352.5|87327.5|87352.5|87327.5|87351|87326|20
1629286980000|2021-08-18 11:43:00|87352.2|87327.2|87354.6|87329.6|87356.2|87331.2|87351.5|87326.5|36
1629286990000|2021-08-18 11:43:10|87354.8|87329.8|87352.7|87327.7|87355.3|87330.3|87352.6|87327.6|31
1629287000000|2021-08-18 11:43:20|87352.3|87327.3|87352.9|87327.9|87353|87328|87350.9|87325.9|23
1629287010000|2021-08-18 11:43:30|87353|87328|87354.3|87329.3|87355.4|87330.4|87351.3|87326.3|29
1629287020000|2021-08-18 11:43:40|87353.3|87328.3|87351.5|87326.5|87355.7|87330.7|87350.9|87325.9|24
1629287030000|2021-08-18 11:43:50|87351.9|87326.9|87350.9|87325.9|87354.3|87329.3|87350.1|87325.1|26
1629287040000|2021-08-18 11:44:00|87351.1|87326.1|87350.8|87325.8|87351.8|87326.8|87350.7|87325.7|14
1629287050000|2021-08-18 11:44:10|87350.9|87325.9|87352.5|87327.5|87352.9|87327.9|87350.9|87325.9|14
1629287060000|2021-08-18 11:44:20|87353.9|87328.9|87350.7|87325.7|87354.6|87329.6|87350.3|87325.3|26
1629287070000|2021-08-18 11:44:30|87351.3|87326.3|87348|87323|87351.4|87326.4|87348|87323|35
1629287080000|2021-08-18 11:44:40|87348.1|87323.1|87347.6|87322.6|87349.1|87324.1|87347.1|87322.1|30
1629287090000|2021-08-18 11:44:50|87347.7|87322.7|87352.5|87327.5|87354.8|87329.8|87347.1|87322.1|23
1629287100000|2021-08-18 11:45:00|87352.8|87327.8|87352.8|87327.8|87354.2|87329.2|87347.6|87322.6|48
1629287110000|2021-08-18 11:45:10|87351.8|87326.8|87352.7|87327.7|87353.4|87328.4|87351.6|87326.6|29
1629287120000|2021-08-18 11:45:20|87353.3|87328.3|87350.4|87325.4|87353.3|87328.3|87349.8|87324.8|31
1629287130000|2021-08-18 11:45:30|87350.3|87325.3|87349.3|87324.3|87350.6|87325.6|87349.3|87324.3|23
1629287140000|2021-08-18 11:45:40|87349.1|87324.1|87349.2|87324.2|87349.9|87324.9|87347.5|87322.5|38
1629287150000|2021-08-18 11:45:50|87349.3|87324.3|87346.8|87321.8|87349.3|87324.3|87346.2|87321.2|24
1629287160000|2021-08-18 11:46:00|87346.6|87321.6|87352.5|87327.5|87353.4|87328.4|87346.6|87321.6|30
1629287170000|2021-08-18 11:46:10|87351.4|87326.4|87353.3|87328.3|87353.8|87328.8|87350.3|87325.3|38
1629287180000|2021-08-18 11:46:20|87353.2|87328.2|87348.1|87323.1|87353.5|87328.5|87347.1|87322.1|33
1629287190000|2021-08-18 11:46:30|87347.8|87322.8|87357.6|87332.6|87357.6|87332.6|87345.4|87320.4|39
1629287200000|2021-08-18 11:46:40|87355.5|87330.5|87354.7|87329.7|87360.7|87335.7|87354.7|87329.7|44
1629287210000|2021-08-18 11:46:50|87354.2|87329.2|87359.7|87334.7|87359.9|87334.9|87354.1|87329.1|33
1629287220000|2021-08-18 11:47:00|87360.1|87335.1|87359.4|87334.4|87360.2|87335.2|87357.5|87332.5|32
1629287230000|2021-08-18 11:47:10|87359|87334|87365.5|87340.5|87365.8|87340.8|87358.8|87333.8|39
1629287240000|2021-08-18 11:47:20|87364.9|87339.9|87355.7|87330.7|87364.9|87339.9|87355.4|87330.4|43
1629287250000|2021-08-18 11:47:30|87355.5|87330.5|87356.4|87331.4|87356.9|87331.9|87355.4|87330.4|34
1629287260000|2021-08-18 11:47:40|87356.3|87331.3|87353.4|87328.4|87356.3|87331.3|87352|87327|24
1629287270000|2021-08-18 11:47:50|87353.7|87328.7|87353.1|87328.1|87353.9|87328.9|87352.4|87327.4|37
1629287280000|2021-08-18 11:48:00|87353|87328|87355.5|87330.5|87355.5|87330.5|87352.5|87327.5|19
1629287290000|2021-08-18 11:48:10|87355.2|87330.2|87355.8|87330.8|87356.8|87331.8|87354.4|87329.4|28
1629287300000|2021-08-18 11:48:20|87356.2|87331.2|87353.7|87328.7|87356.2|87331.2|87351.4|87326.4|36
1629287310000|2021-08-18 11:48:30|87353.6|87328.6|87346.7|87321.7|87354.1|87329.1|87346.7|87321.7|47
1629287320000|2021-08-18 11:48:40|87347.2|87322.2|87341.5|87316.5|87347.6|87322.6|87341.3|87316.3|43
1629287330000|2021-08-18 11:48:50|87341.4|87316.4|87345.7|87320.7|87345.7|87320.7|87341.2|87316.2|37
1629287340000|2021-08-18 11:49:00|87345.4|87320.4|87341.1|87316.1|87345.7|87320.7|87338|87313|57
1629287350000|2021-08-18 11:49:10|87340.9|87315.9|87340.1|87315.1|87341.5|87316.5|87336.2|87311.2|46
1629287360000|2021-08-18 11:49:20|87339.3|87314.3|87341.1|87316.1|87341.5|87316.5|87339.1|87314.1|31
1629287370000|2021-08-18 11:49:30|87341.3|87316.3|87342.1|87317.1|87343.8|87318.8|87340.2|87315.2|27
1629287380000|2021-08-18 11:49:40|87341.5|87316.5|87339.1|87314.1|87343.3|87318.3|87339.1|87314.1|26
1629287390000|2021-08-18 11:49:50|87339.8|87314.8|87345.3|87320.3|87345.7|87320.7|87339.7|87314.7|29
1629287400000|2021-08-18 11:50:00|87345|87320|87344.2|87319.2|87346.1|87321.1|87344.1|87319.1|36
1629287410000|2021-08-18 11:50:10|87344.3|87319.3|87347|87322|87347.1|87322.1|87343.4|87318.4|22
1629287420000|2021-08-18 11:50:20|87345.4|87320.4|87347.7|87322.7|87349.9|87324.9|87345.4|87320.4|16
1629287430000|2021-08-18 11:50:30|87348.7|87323.7|87346.1|87321.1|87351|87326|87346.1|87321.1|39
1629287440000|2021-08-18 11:50:40|87344.8|87319.8|87331.1|87306.1|87346.1|87321.1|87331.1|87306.1|58
1629287450000|2021-08-18 11:50:50|87330.3|87305.3|87323.2|87298.2|87334.1|87309.1|87323.2|87298.2|46
1629287460000|2021-08-18 11:51:00|87322|87297|87310.6|87285.6|87326.3|87301.3|87309.7|87284.7|49
1629287470000|2021-08-18 11:51:10|87309.9|87284.9|87312|87287|87314.4|87289.4|87308.3|87283.3|41
1629287480000|2021-08-18 11:51:20|87312.4|87287.4|87312.5|87287.5|87313.5|87288.5|87312.2|87287.2|29
1629287490000|2021-08-18 11:51:30|87312.4|87287.4|87315.5|87290.5|87316.1|87291.1|87308.8|87283.8|42
1629287500000|2021-08-18 11:51:40|87315.3|87290.3|87313.5|87288.5|87316.9|87291.9|87312.2|87287.2|33
1629287510000|2021-08-18 11:51:50|87313.4|87288.4|87312.5|87287.5|87313.4|87288.4|87312|87287|22
1629287520000|2021-08-18 11:52:00|87312.6|87287.6|87312.5|87287.5|87314.3|87289.3|87312.5|87287.5|31
1629287530000|2021-08-18 11:52:10|87312.4|87287.4|87310.1|87285.1|87312.7|87287.7|87309.3|87284.3|34
1629287540000|2021-08-18 11:52:20|87310.2|87285.2|87309.8|87284.8|87310.4|87285.4|87308.9|87283.9|27
1629287550000|2021-08-18 11:52:30|87309.2|87284.2|87311.5|87286.5|87312.9|87287.9|87308.8|87283.8|31
1629287560000|2021-08-18 11:52:40|87311.6|87286.6|87311.4|87286.4|87314.4|87289.4|87310.8|87285.8|39
1629287570000|2021-08-18 11:52:50|87310.8|87285.8|87313.2|87288.2|87315.9|87290.9|87310.1|87285.1|33
1629287580000|2021-08-18 11:53:00|87314.7|87289.7|87312.9|87287.9|87315.9|87290.9|87312.5|87287.5|34
1629287590000|2021-08-18 11:53:10|87312.6|87287.6|87310|87285|87312.6|87287.6|87309.2|87284.2|31
1629287600000|2021-08-18 11:53:20|87309.8|87284.8|87309.7|87284.7|87310.5|87285.5|87308.8|87283.8|29
1629287610000|2021-08-18 11:53:30|87309.8|87284.8|87305.6|87280.6|87309.8|87284.8|87305.4|87280.4|31
1629287620000|2021-08-18 11:53:40|87305.4|87280.4|87309|87284|87310.4|87285.4|87304.4|87279.4|26
1629287630000|2021-08-18 11:53:50|87309.9|87284.9|87309|87284|87310.4|87285.4|87308.8|87283.8|19
1629287640000|2021-08-18 11:54:00|87308.6|87283.6|87309.3|87284.3|87309.4|87284.4|87307.2|87282.2|19
1629287650000|2021-08-18 11:54:10|87309|87284|87301.2|87276.2|87313.9|87288.9|87301.2|87276.2|45
1629287660000|2021-08-18 11:54:20|87300.8|87275.8|87302.8|87277.8|87302.8|87277.8|87300.6|87275.6|33
1629287670000|2021-08-18 11:54:30|87302.5|87277.5|87300.8|87275.8|87302.5|87277.5|87300.3|87275.3|37
1629287680000|2021-08-18 11:54:40|87300.6|87275.6|87296.9|87271.9|87301.4|87276.4|87295.5|87270.5|37
1629287690000|2021-08-18 11:54:50|87295.4|87270.4|87297.2|87272.2|87298.3|87273.3|87295.4|87270.4|36
1629287700000|2021-08-18 11:55:00|87297.3|87272.3|87279.5|87254.5|87297.3|87272.3|87279.3|87254.3|59
1629287710000|2021-08-18 11:55:10|87280.1|87255.1|87269.6|87244.6|87281.9|87256.9|87266.2|87241.2|50
1629287720000|2021-08-18 11:55:20|87269.5|87244.5|87263.4|87238.4|87270|87245|87262.3|87237.3|45
1629287730000|2021-08-18 11:55:30|87263.5|87238.5|87261.6|87236.6|87266.3|87241.3|87261.2|87236.2|47
1629287740000|2021-08-18 11:55:40|87261.4|87236.4|87262|87237|87262.8|87237.8|87260.4|87235.4|26
1629287750000|2021-08-18 11:55:50|87261.6|87236.6|87261.7|87236.7|87262.6|87237.6|87261|87236|31
1629287760000|2021-08-18 11:56:00|87261.8|87236.8|87256.2|87231.2|87262|87237|87255.8|87230.8|41
1629287770000|2021-08-18 11:56:10|87256.3|87231.3|87259|87234|87259|87234|87256.3|87231.3|32
1629287780000|2021-08-18 11:56:20|87258.8|87233.8|87255.9|87230.9|87258.8|87233.8|87255.8|87230.8|45
1629287790000|2021-08-18 11:56:30|87255.8|87230.8|87248.3|87223.3|87256|87231|87248.1|87223.1|51
1629287800000|2021-08-18 11:56:40|87248.2|87223.2|87247.5|87222.5|87250.7|87225.7|87246.3|87221.3|44
1629287810000|2021-08-18 11:56:50|87247.2|87222.2|87248|87223|87251.8|87226.8|87243.6|87218.6|59
1629287820000|2021-08-18 11:57:00|87248.4|87223.4|87240.3|87215.3|87248.6|87223.6|87240|87215|60
1629287830000|2021-08-18 11:57:10|87240.7|87215.7|87235.1|87210.1|87241.5|87216.5|87234.9|87209.9|42
1629287840000|2021-08-18 11:57:20|87235.2|87210.2|87228.6|87203.6|87235.6|87210.6|87227.3|87202.3|46
1629287850000|2021-08-18 11:57:30|87228.7|87203.7|87234.6|87209.6|87236.1|87211.1|87228.4|87203.4|61
1629287860000|2021-08-18 11:57:40|87235.8|87210.8|87236|87211|87237.4|87212.4|87234.7|87209.7|37
1629287870000|2021-08-18 11:57:50|87235.9|87210.9|87227.4|87202.4|87236.7|87211.7|87227.4|87202.4|48
1629287880000|2021-08-18 11:58:00|87227.8|87202.8|87228.5|87203.5|87231|87206|87223.4|87198.4|59
1629287890000|2021-08-18 11:58:10|87228.4|87203.4|87228.3|87203.3|87233.3|87208.3|87226.5|87201.5|59
1629287900000|2021-08-18 11:58:20|87228.4|87203.4|87223.6|87198.6|87231.5|87206.5|87223.4|87198.4|50
1629287910000|2021-08-18 11:58:30|87222.5|87197.5|87225.9|87200.9|87226.1|87201.1|87220.6|87195.6|58
1629287920000|2021-08-18 11:58:40|87225.8|87200.8|87222.8|87197.8|87225.8|87200.8|87222.6|87197.6|48
1629287930000|2021-08-18 11:58:50|87223|87198|87222.6|87197.6|87224|87199|87222.2|87197.2|48
1629287940000|2021-08-18 11:59:00|87222.5|87197.5|87219.6|87194.6|87222.5|87197.5|87218.1|87193.1|56
1629287950000|2021-08-18 11:59:10|87219.5|87194.5|87218.2|87193.2|87219.9|87194.9|87218.1|87193.1|42
1629287960000|2021-08-18 11:59:20|87218.3|87193.3|87210.6|87185.6|87222.3|87197.3|87210.4|87185.4|46
1629287970000|2021-08-18 11:59:30|87210.7|87185.7|87213.4|87188.4|87213.5|87188.5|87209.5|87184.5|53
1629287980000|2021-08-18 11:59:40|87213.6|87188.6|87218.4|87193.4|87218.6|87193.6|87212.2|87187.2|48
1629287990000|2021-08-18 11:59:50|87219.7|87194.7|87223.6|87198.6|87223.7|87198.7|87218.5|87193.5|40
1629288000000|2021-08-18 12:00:00|87222.6|87197.6|87227.4|87202.4|87227.6|87202.6|87222.6|87197.6|47
1629288010000|2021-08-18 12:00:10|87224.2|87199.2|87236.1|87211.1|87236.1|87211.1|87223.6|87198.6|59
1629288020000|2021-08-18 12:00:20|87234.5|87209.5|87236.8|87211.8|87238.3|87213.3|87232.4|87207.4|58
1629288030000|2021-08-18 12:00:30|87236.5|87211.5|87245.5|87220.5|87246.1|87221.1|87236.5|87211.5|49
1629288040000|2021-08-18 12:00:40|87244.5|87219.5|87239.4|87214.4|87245.2|87220.2|87238.7|87213.7|43
1629288050000|2021-08-18 12:00:50|87239.3|87214.3|87237.5|87212.5|87240.1|87215.1|87236.9|87211.9|41
1629288060000|2021-08-18 12:01:00|87237.9|87212.9|87240.3|87215.3|87260.5|87216.5|87236.9|87203.6|58
1629288070000|2021-08-18 12:01:10|87241.2|87216.2|87244.9|87219.9|87245.3|87220.3|87241.2|87216.2|44
1629288080000|2021-08-18 12:01:20|87244.7|87219.7|87249.6|87224.6|87249.9|87224.9|87244.5|87219.5|34
1629288090000|2021-08-18 12:01:30|87249.8|87224.8|87253.5|87228.5|87254.6|87229.6|87249.8|87224.8|48
1629288100000|2021-08-18 12:01:40|87253|87228|87253.5|87228.5|87253.5|87228.5|87251.7|87226.7|40
1629288110000|2021-08-18 12:01:50|87253.4|87228.4|87254.7|87229.7|87255.2|87230.2|87252.4|87227.4|41
1629288120000|2021-08-18 12:02:00|87254.9|87229.9|87250.7|87225.7|87255.2|87230.2|87244.6|87219.6|47
1629288130000|2021-08-18 12:02:10|87250.1|87225.1|87249.5|87224.5|87250.9|87225.9|87247|87222|46
1629288140000|2021-08-18 12:02:20|87251.7|87226.7|87257.6|87232.6|87258.3|87233.3|87250.4|87225.4|58
1629288150000|2021-08-18 12:02:30|87257.5|87232.5|87254.2|87229.2|87258.3|87233.3|87254.2|87229.2|39
1629288160000|2021-08-18 12:02:40|87254.4|87229.4|87255.9|87230.9|87257.1|87232.1|87254.4|87229.4|44
1629288170000|2021-08-18 12:02:50|87256|87231|87249.5|87224.5|87256|87231|87247.9|87222.9|43
1629288180000|2021-08-18 12:03:00|87249.7|87224.7|87247.9|87222.9|87250|87225|87247.1|87222.1|42
1629288190000|2021-08-18 12:03:10|87248.1|87223.1|87249.8|87224.8|87251.6|87226.6|87247.8|87222.8|45
1629288200000|2021-08-18 12:03:20|87248.8|87223.8|87250.6|87225.6|87250.8|87225.8|87248.1|87223.1|29
1629288210000|2021-08-18 12:03:30|87250.3|87225.3|87252.8|87227.8|87254.6|87229.6|87247.1|87222.1|36
1629288220000|2021-08-18 12:03:40|87253.2|87228.2|87260.5|87210.5|87261.8|87228.8|87247.3|87210.5|34
1629288230000|2021-08-18 12:03:50|87259.4|87209.4|87253.1|87228.1|87259.4|87230.6|87250.8|87209.4|33
1629288240000|2021-08-18 12:04:00|87254|87229|87240.3|87215.3|87255.3|87230.3|87240.3|87215.3|51
1629288250000|2021-08-18 12:04:10|87241.2|87216.2|87245.5|87220.5|87246.6|87221.6|87238.7|87213.7|40
1629288260000|2021-08-18 12:04:20|87244.7|87219.7|87246.3|87221.3|87246.3|87221.3|87244.7|87219.7|28
1629288270000|2021-08-18 12:04:30|87246.6|87221.6|87258.8|87233.8|87276.9|87237.5|87246.2|87221.2|38
1629288280000|2021-08-18 12:04:40|87259.2|87234.2|87259.8|87234.8|87260.5|87235.5|87257.7|87232.7|20
1629288290000|2021-08-18 12:04:50|87259.9|87234.9|87258.1|87233.1|87259.9|87234.9|87257.8|87232.8|26
1629288300000|2021-08-18 12:05:00|87258.2|87233.2|87257.1|87232.1|87258.7|87233.7|87256.5|87231.5|31
1629288310000|2021-08-18 12:05:10|87257.4|87232.4|87256.3|87231.3|87258.1|87233.1|87255.9|87230.9|25
1629288320000|2021-08-18 12:05:20|87256.9|87231.9|87255.1|87230.1|87258.2|87233.2|87254.8|87229.8|38
1629288330000|2021-08-18 12:05:30|87255.2|87230.2|87250.9|87225.9|87258.4|87233.4|87250.6|87225.6|43
1629288340000|2021-08-18 12:05:40|87250.8|87225.8|87245.7|87220.7|87251.1|87226.1|87245.5|87220.5|50
1629288350000|2021-08-18 12:05:50|87246|87221|87240.1|87215.1|87246.2|87221.2|87236.1|87211.1|46
1629288360000|2021-08-18 12:06:00|87240|87215|87236.3|87211.3|87242|87217|87234.8|87209.8|46
1629288370000|2021-08-18 12:06:10|87236.6|87211.6|87233.3|87208.3|87236.6|87211.6|87233|87208|40
1629288380000|2021-08-18 12:06:20|87232.8|87207.8|87233.2|87208.2|87233.6|87208.6|87231.6|87206.6|22
1629288390000|2021-08-18 12:06:30|87233.1|87208.1|87236.1|87211.1|87238.2|87213.2|87232.9|87207.9|36
1629288400000|2021-08-18 12:06:40|87236|87211|87231.1|87206.1|87236|87211|87229.5|87204.5|47
1629288410000|2021-08-18 12:06:50|87231.3|87206.3|87236.1|87211.1|87237.3|87212.3|87231.2|87206.2|41
1629288420000|2021-08-18 12:07:00|87235.8|87210.8|87226.5|87201.5|87235.8|87210.8|87226.5|87201.5|42
1629288430000|2021-08-18 12:07:10|87227.3|87202.3|87228.8|87203.8|87228.8|87203.8|87225.1|87200.1|40
1629288440000|2021-08-18 12:07:20|87229.7|87204.7|87234.3|87209.3|87234.3|87209.3|87229.5|87204.5|40
1629288450000|2021-08-18 12:07:30|87233.5|87208.5|87230|87205|87234.5|87209.5|87229.6|87204.6|48
1629288460000|2021-08-18 12:07:40|87230.3|87205.3|87230|87205|87230.5|87205.5|87228|87203|35
1629288470000|2021-08-18 12:07:50|87230.3|87205.3|87236.9|87211.9|87238|87213|87230.3|87205.3|46
1629288480000|2021-08-18 12:08:00|87236.2|87211.2|87238.3|87213.3|87238.3|87213.3|87235.6|87210.6|41
1629288490000|2021-08-18 12:08:10|87239|87214|87240.4|87215.4|87241.5|87216.5|87238.8|87213.8|33
1629288500000|2021-08-18 12:08:20|87240.8|87215.8|87244.1|87219.1|87246|87221|87240.8|87215.8|40
1629288510000|2021-08-18 12:08:30|87243|87218|87254.7|87229.7|87255.2|87230.2|87243|87218|51
1629288520000|2021-08-18 12:08:40|87254.8|87229.8|87256.6|87231.6|87256.6|87231.6|87252.2|87227.2|43
1629288530000|2021-08-18 12:08:50|87257.3|87232.3|87258.7|87233.7|87261.5|87236.5|87257.3|87232.3|50
1629288540000|2021-08-18 12:09:00|87259.1|87234.1|87255|87230|87259.1|87234.1|87254.6|87229.6|43
1629288550000|2021-08-18 12:09:10|87255.3|87230.3|87256.2|87231.2|87256.2|87231.2|87254.7|87229.7|20
1629288560000|2021-08-18 12:09:20|87256.3|87231.3|87254.6|87229.6|87258.8|87233.8|87254.1|87229.1|45
1629288570000|2021-08-18 12:09:30|87254.7|87229.7|87260|87235|87260.1|87235.1|87253.5|87228.5|42
1629288580000|2021-08-18 12:09:40|87260.4|87235.4|87256.5|87231.5|87260.4|87235.4|87255.6|87230.6|44
1629288590000|2021-08-18 12:09:50|87256.3|87231.3|87259.9|87234.9|87260.5|87235.5|87255.8|87230.8|39
1629288600000|2021-08-18 12:10:00|87260.5|87235.5|87258.2|87233.2|87260.5|87235.5|87258.1|87233.1|36
1629288610000|2021-08-18 12:10:10|87258|87233|87255.8|87230.8|87259.8|87234.8|87255|87230|44
1629288620000|2021-08-18 12:10:20|87255.6|87230.6|87253.7|87228.7|87257.1|87232.1|87253.6|87228.6|34
1629288630000|2021-08-18 12:10:30|87253.8|87228.8|87257.9|87232.9|87258.4|87233.4|87253.7|87228.7|30
1629288640000|2021-08-18 12:10:40|87257.8|87232.8|87256.9|87231.9|87258.6|87233.6|87254.6|87229.6|30
1629288650000|2021-08-18 12:10:50|87257.1|87232.1|87250.9|87225.9|87257.1|87232.1|87250.8|87225.8|31
1629288660000|2021-08-18 12:11:00|87250.7|87225.7|87250.9|87225.9|87251.3|87226.3|87246.3|87221.3|42
1629288670000|2021-08-18 12:11:10|87250.6|87225.6|87248.5|87223.5|87251|87226|87248.1|87223.1|36
1629288680000|2021-08-18 12:11:20|87248.4|87223.4|87246.1|87221.1|87248.6|87223.6|87245.2|87220.2|38
1629288690000|2021-08-18 12:11:30|87245.7|87220.7|87239.4|87214.4|87245.9|87220.9|87238.8|87213.8|37
1629288700000|2021-08-18 12:11:40|87239.3|87214.3|87234.2|87209.2|87239.3|87214.3|87233.1|87208.1|31
1629288710000|2021-08-18 12:11:50|87233.3|87208.3|87230.7|87205.7|87234.4|87209.4|87229|87204|39
1629288720000|2021-08-18 12:12:00|87231.1|87206.1|87229.1|87204.1|87234.1|87209.1|87226.7|87201.7|47
1629288730000|2021-08-18 12:12:10|87228.7|87203.7|87230.1|87205.1|87230.8|87205.8|87228.7|87203.7|43
1629288740000|2021-08-18 12:12:20|87229.6|87204.6|87226.3|87201.3|87233.4|87208.4|87226.3|87201.3|37
1629288750000|2021-08-18 12:12:30|87227.1|87202.1|87227.8|87202.8|87229.4|87204.4|87226.9|87201.9|28
1629288760000|2021-08-18 12:12:40|87227.9|87202.9|87227.7|87202.7|87232|87207|87227.4|87202.4|43
1629288770000|2021-08-18 12:12:50|87227.5|87202.5|87219.7|87194.7|87227.8|87202.8|87219|87194|55
1629288780000|2021-08-18 12:13:00|87219.8|87194.8|87216.7|87191.7|87219.9|87194.9|87216.3|87191.3|36
1629288790000|2021-08-18 12:13:10|87216.8|87191.8|87221.2|87196.2|87221.2|87196.2|87216.6|87191.6|24
1629288800000|2021-08-18 12:13:20|87221.5|87196.5|87221.7|87196.7|87221.8|87196.8|87219.9|87194.9|25
1629288810000|2021-08-18 12:13:30|87221.5|87196.5|87222.6|87197.6|87222.6|87197.6|87221|87196|28
1629288820000|2021-08-18 12:13:40|87222.5|87197.5|87221.3|87196.3|87222.9|87197.9|87221.1|87196.1|24
1629288830000|2021-08-18 12:13:50|87221.4|87196.4|87221.4|87196.4|87223.2|87198.2|87220.7|87195.7|33
1629288840000|2021-08-18 12:14:00|87221.5|87196.5|87222.4|87197.4|87222.7|87197.7|87221.5|87196.5|32
1629288850000|2021-08-18 12:14:10|87222.5|87197.5|87223.2|87198.2|87225.2|87200.2|87222.2|87197.2|35
1629288860000|2021-08-18 12:14:20|87223.4|87198.4|87221.9|87196.9|87223.4|87198.4|87219.8|87194.8|42
1629288870000|2021-08-18 12:14:30|87222.2|87197.2|87223.4|87198.4|87223.8|87198.8|87222|87197|30
1629288880000|2021-08-18 12:14:40|87223.3|87198.3|87223.6|87198.6|87223.8|87198.8|87222.9|87197.9|24
1629288890000|2021-08-18 12:14:50|87223.2|87198.2|87221.4|87196.4|87223.4|87198.4|87217.1|87192.1|36
1629288900000|2021-08-18 12:15:00|87220.5|87195.5|87211.9|87186.9|87220.5|87195.5|87211.9|87186.9|49
1629288910000|2021-08-18 12:15:10|87212|87187|87211.8|87186.8|87213.1|87188.1|87211.2|87186.2|24
1629288920000|2021-08-18 12:15:20|87211.7|87186.7|87219.4|87194.4|87219.4|87194.4|87210.9|87185.9|26
1629288930000|2021-08-18 12:15:30|87219.3|87194.3|87221.1|87196.1|87221.2|87196.2|87217.8|87192.8|36
1629288940000|2021-08-18 12:15:40|87221.3|87196.3|87215.8|87190.8|87221.3|87196.3|87214.2|87189.2|39
1629288950000|2021-08-18 12:15:50|87215.7|87190.7|87205.1|87180.1|87215.7|87190.7|87203.4|87178.4|37
1629288960000|2021-08-18 12:16:00|87204.9|87179.9|87206.4|87181.4|87207.6|87182.6|87204.4|87179.4|36
1629288970000|2021-08-18 12:16:10|87206.3|87181.3|87205.1|87180.1|87207.2|87182.2|87203.7|87178.7|36
1629288980000|2021-08-18 12:16:20|87206.1|87181.1|87206.5|87181.5|87208.7|87183.7|87203.7|87178.7|36
1629288990000|2021-08-18 12:16:30|87206.4|87181.4|87205.3|87180.3|87208.4|87183.4|87204.9|87179.9|50
1629289000000|2021-08-18 12:16:40|87205.4|87180.4|87213.1|87188.1|87213.6|87188.6|87205.3|87180.3|40
1629289010000|2021-08-18 12:16:50|87213.4|87188.4|87218.1|87193.1|87219.1|87194.1|87213|87188|37
1629289020000|2021-08-18 12:17:00|87217.8|87192.8|87211.8|87186.8|87218.9|87193.9|87208.2|87183.2|52
1629289030000|2021-08-18 12:17:10|87211.6|87186.6|87206.2|87181.2|87211.6|87186.6|87203.7|87178.7|41
1629289040000|2021-08-18 12:17:20|87205.8|87180.8|87206.6|87181.6|87210.4|87185.4|87204|87179|40
1629289050000|2021-08-18 12:17:30|87206.2|87181.2|87200.7|87175.7|87207.1|87182.1|87199.5|87174.5|48
1629289060000|2021-08-18 12:17:40|87200.5|87175.5|87195.9|87170.9|87200.5|87175.5|87192.9|87167.9|52
1629289070000|2021-08-18 12:17:50|87196|87171|87196.9|87171.9|87197.2|87172.2|87194.1|87169.1|37
1629289080000|2021-08-18 12:18:00|87197.1|87172.1|87191.6|87166.6|87197.4|87172.4|87191.3|87166.3|42
1629289090000|2021-08-18 12:18:10|87191.8|87166.8|87189.2|87164.2|87193.6|87168.6|87188.7|87163.7|32
1629289100000|2021-08-18 12:18:20|87188.6|87163.6|87189.4|87164.4|87190.7|87165.7|87188.6|87163.6|23
1629289110000|2021-08-18 12:18:30|87189.6|87164.6|87185.5|87160.5|87190.9|87165.9|87184|87159|37
1629289120000|2021-08-18 12:18:40|87185|87160|87180.3|87155.3|87185.5|87160.5|87180.3|87155.3|32
1629289130000|2021-08-18 12:18:50|87180.1|87155.1|87176.9|87151.9|87183.6|87158.6|87176.5|87151.5|52
1629289140000|2021-08-18 12:19:00|87177|87152|87182.5|87157.5|87186.4|87161.4|87177|87152|64
1629289150000|2021-08-18 12:19:10|87182.3|87157.3|87185.3|87160.3|87186.1|87161.1|87181.9|87156.9|33
1629289160000|2021-08-18 12:19:20|87184|87159|87186.9|87161.9|87188.9|87163.9|87183.7|87158.7|41
1629289170000|2021-08-18 12:19:30|87186.5|87161.5|87187.2|87162.2|87188.8|87163.8|87186.4|87161.4|32
1629289180000|2021-08-18 12:19:40|87187.5|87162.5|87190.2|87165.2|87190.5|87165.5|87186.4|87161.4|27
1629289190000|2021-08-18 12:19:50|87189.6|87164.6|87183|87158|87193.1|87168.1|87181.4|87156.4|45
1629289200000|2021-08-18 12:20:00|87182.8|87157.8|87175.3|87150.3|87184.3|87159.3|87174.9|87149.9|50
1629289210000|2021-08-18 12:20:10|87175|87150|87175.5|87150.5|87176.5|87151.5|87172.5|87147.5|43
1629289220000|2021-08-18 12:20:20|87176|87151|87167.9|87142.9|87181.6|87154.8|87165.2|87115.2|42
1629289230000|2021-08-18 12:20:30|87167.4|87142.4|87169.8|87144.8|87170.2|87145.2|87167.4|87142.4|21
1629289240000|2021-08-18 12:20:40|87169.4|87144.4|87168.8|87143.8|87169.4|87144.4|87168.6|87143.6|8
1629289250000|2021-08-18 12:20:50|87170.1|87145.1|87170.3|87145.3|87175.4|87150.4|87168.8|87143.8|25
1629289260000|2021-08-18 12:21:00|87170|87145|87170.8|87145.8|87172.2|87147.2|87170|87145|27
1629289270000|2021-08-18 12:21:10|87170.7|87145.7|87170.3|87145.3|87170.7|87145.7|87165.7|87140.7|42
1629289280000|2021-08-18 12:21:20|87170.7|87145.7|87161.4|87136.4|87171|87146|87161|87136|42
1629289290000|2021-08-18 12:21:30|87161.1|87136.1|87160.5|87135.5|87163.7|87138.7|87159.8|87134.8|49
1629289300000|2021-08-18 12:21:40|87160.6|87135.6|87157.4|87132.4|87160.7|87135.7|87156.2|87131.2|43
1629289310000|2021-08-18 12:21:50|87157.7|87132.7|87150.1|87125.1|87157.7|87132.7|87147.6|87122.6|49
1629289320000|2021-08-18 12:22:00|87149.9|87124.9|87144.8|87119.8|87150.5|87125.5|87142.8|87117.8|48
1629289330000|2021-08-18 12:22:10|87144.9|87119.9|87141.1|87116.1|87145.4|87120.4|87139.8|87114.8|48
1629289340000|2021-08-18 12:22:20|87141.4|87116.4|87130|87105|87141.5|87116.5|87127.1|87102.1|54
1629289350000|2021-08-18 12:22:30|87130.2|87105.2|87128.4|87103.4|87140.7|87109.7|87127.8|87090.7|57
1629289360000|2021-08-18 12:22:40|87129|87104|87140.7|87090.7|87140.7|87105.3|87120|87082.2|65
1629289370000|2021-08-18 12:22:50|87140.8|87090.8|87129|87104|87143.8|87105|87128.9|87090.2|45
1629289380000|2021-08-18 12:23:00|87129.5|87104.5|87136.3|87111.3|87145.2|87111.3|87129.5|87093.6|48
1629289390000|2021-08-18 12:23:10|87136.7|87111.7|87138.7|87113.7|87139.7|87114.7|87136.7|87111.7|38
1629289400000|2021-08-18 12:23:20|87138.6|87113.6|87142.7|87117.7|87143.4|87118.4|87138.5|87113.5|36
1629289410000|2021-08-18 12:23:30|87143.2|87118.2|87150.2|87125.2|87150.4|87125.4|87142.7|87117.7|41
1629289420000|2021-08-18 12:23:40|87150.4|87125.4|87167.9|87142.9|87183.6|87143.6|87145.9|87120.9|58
1629289430000|2021-08-18 12:23:50|87167.7|87142.7|87164.3|87139.3|87175|87143.4|87162.7|87125|52
1629289440000|2021-08-18 12:24:00|87164.2|87139.2|87175.9|87150.9|87178.8|87153.8|87164.2|87139.2|55
1629289450000|2021-08-18 12:24:10|87175.5|87150.5|87170.6|87145.6|87175.5|87150.5|87169.4|87144.4|32
1629289460000|2021-08-18 12:24:20|87170.2|87145.2|87160.6|87135.6|87171|87146|87157.6|87132.6|44
1629289470000|2021-08-18 12:24:30|87160.5|87135.5|87159|87134|87161.8|87136.8|87158.5|87133.5|50
1629289480000|2021-08-18 12:24:40|87159.3|87134.3|87160.3|87135.3|87161.8|87136.8|87157.6|87132.6|51
1629289490000|2021-08-18 12:24:50|87159.8|87134.8|87160|87135|87161.6|87136.6|87159|87134|33
1629289500000|2021-08-18 12:25:00|87160.2|87135.2|87158.6|87133.6|87161|87136|87158|87133|38
1629289510000|2021-08-18 12:25:10|87158.5|87133.5|87160.2|87135.2|87160.2|87135.2|87158.1|87133.1|29
1629289520000|2021-08-18 12:25:20|87160.3|87135.3|87159.4|87134.4|87160.4|87135.4|87158.8|87133.8|22
1629289530000|2021-08-18 12:25:30|87159.5|87134.5|87154.6|87129.6|87159.5|87134.5|87153.5|87128.5|41
1629289540000|2021-08-18 12:25:40|87154|87129|87155.4|87130.4|87155.5|87130.5|87154|87129|28
1629289550000|2021-08-18 12:25:50|87155.1|87130.1|87155.1|87130.1|87157.6|87132.6|87154.6|87129.6|40
1629289560000|2021-08-18 12:26:00|87155.2|87130.2|87165.2|87140.2|87166.4|87141.4|87150.8|87125.8|55
1629289570000|2021-08-18 12:26:10|87164.7|87139.7|87162.5|87137.5|87164.8|87139.8|87156.3|87131.3|55
1629289580000|2021-08-18 12:26:20|87162|87137|87161.1|87136.1|87162.1|87137.1|87160.2|87135.2|41
1629289590000|2021-08-18 12:26:30|87160.9|87135.9|87164.6|87139.6|87164.6|87139.6|87160.6|87135.6|39
1629289600000|2021-08-18 12:26:40|87163.9|87138.9|87173.1|87148.1|87173.1|87148.1|87163.7|87138.7|45
1629289610000|2021-08-18 12:26:50|87172.8|87147.8|87171.2|87146.2|87174.1|87149.1|87170.1|87145.1|43
1629289620000|2021-08-18 12:27:00|87171.1|87146.1|87170.5|87145.5|87171.1|87146.1|87168.3|87143.3|38
1629289630000|2021-08-18 12:27:10|87170.6|87145.6|87171|87146|87171.8|87146.8|87169.7|87144.7|30
1629289640000|2021-08-18 12:27:20|87170.4|87145.4|87171.9|87146.9|87172.3|87147.3|87170.1|87145.1|38
1629289650000|2021-08-18 12:27:30|87172|87147|87172.3|87147.3|87172.3|87147.3|87171.3|87146.3|19
1629289660000|2021-08-18 12:27:40|87172.4|87147.4|87177.7|87152.7|87178.1|87153.1|87172.1|87147.1|24
1629289670000|2021-08-18 12:27:50|87177.8|87152.8|87179|87154|87179|87154|87177.3|87152.3|19
1629289680000|2021-08-18 12:28:00|87179.4|87154.4|87176.4|87151.4|87180|87155|87174.2|87149.2|45
1629289690000|2021-08-18 12:28:10|87176.7|87151.7|87173.9|87148.9|87177.4|87152.4|87173.9|87148.9|35
1629289700000|2021-08-18 12:28:20|87172.4|87147.4|87172.4|87147.4|87172.8|87147.8|87170.2|87145.2|36
1629289710000|2021-08-18 12:28:30|87171.6|87146.6|87173.8|87148.8|87175.3|87150.3|87171.6|87146.6|34
1629289720000|2021-08-18 12:28:40|87173.6|87148.6|87176.8|87151.8|87177.7|87152.7|87173.5|87148.5|37
1629289730000|2021-08-18 12:28:50|87176.9|87151.9|87179.6|87154.6|87181.8|87156.8|87176.8|87151.8|56
1629289740000|2021-08-18 12:29:00|87179.7|87154.7|87179.3|87154.3|87179.7|87154.7|87171.8|87146.8|54
1629289750000|2021-08-18 12:29:10|87178.8|87153.8|87177.3|87152.3|87179.2|87154.2|87175.7|87150.7|34
1629289760000|2021-08-18 12:29:20|87177|87152|87180.1|87130.1|87187.8|87156.6|87176.5|87130.1|45
1629289770000|2021-08-18 12:29:30|87184.8|87134.8|87183.8|87133.8|87189.2|87152.2|87170.2|87132.6|50
1629289780000|2021-08-18 12:29:40|87184.2|87134.2|87180.1|87130.1|87185.6|87135.6|87180.1|87130.1|45
1629289790000|2021-08-18 12:29:50|87180.3|87130.3|87176.6|87126.6|87182|87132|87175.8|87125.8|56
1629289800000|2021-08-18 12:30:00|87176|87126|87177.1|87127.1|87181.3|87139.7|87160.4|87122.6|54
1629289810000|2021-08-18 12:30:10|87177.2|87127.2|87164|87139|87179.4|87140.9|87163.7|87127.1|49
1629289820000|2021-08-18 12:30:20|87163.9|87138.9|87161.7|87136.7|87165.7|87140.7|87158.8|87133.8|50
1629289830000|2021-08-18 12:30:30|87161.8|87136.8|87165.9|87140.9|87167.5|87142.5|87161.5|87136.5|51
1629289840000|2021-08-18 12:30:40|87166.2|87141.2|87168.4|87143.4|87170.8|87145.8|87166.2|87141.2|48
1629289850000|2021-08-18 12:30:50|87168.2|87143.2|87168.6|87143.6|87169.1|87144.1|87167.5|87142.5|40
1629289860000|2021-08-18 12:31:00|87168.7|87143.7|87164.9|87139.9|87168.7|87143.7|87163.9|87138.9|27
1629289870000|2021-08-18 12:31:10|87164.8|87139.8|87165.2|87140.2|87166.5|87141.5|87162.8|87137.8|55
1629289880000|2021-08-18 12:31:20|87164.6|87139.6|87166.6|87141.6|87166.6|87141.6|87164|87139|36
1629289890000|2021-08-18 12:31:30|87167|87142|87169.6|87144.6|87169.6|87144.6|87167|87142|43
1629289900000|2021-08-18 12:31:40|87171.2|87146.2|87172.8|87147.8|87173.9|87148.9|87171.2|87146.2|46
1629289910000|2021-08-18 12:31:50|87172.6|87147.6|87174.9|87149.9|87177.9|87152.9|87172.3|87147.3|39
1629289920000|2021-08-18 12:32:00|87175.5|87150.5|87179.9|87154.9|87181.3|87156.3|87172.6|87147.6|52
1629289930000|2021-08-18 12:32:10|87180.2|87155.2|87177.9|87152.9|87180.4|87155.4|87175.4|87150.4|43
1629289940000|2021-08-18 12:32:20|87178.2|87153.2|87180.7|87155.7|87181.3|87156.3|87176.7|87151.7|34
1629289950000|2021-08-18 12:32:30|87179.9|87154.9|87183.3|87158.3|87183.8|87158.8|87179.7|87154.7|50
1629289960000|2021-08-18 12:32:40|87182.5|87157.5|87185.1|87160.1|87187.1|87162.1|87182.5|87157.5|41
1629289970000|2021-08-18 12:32:50|87185.2|87160.2|87186.8|87161.8|87187.1|87162.1|87184.1|87159.1|42
1629289980000|2021-08-18 12:33:00|87187|87162|87185.9|87160.9|87199.8|87164.9|87184.3|87149.8|44
1629289990000|2021-08-18 12:33:10|87185.5|87160.5|87186.6|87161.6|87186.8|87161.8|87185.5|87160.5|20
1629290000000|2021-08-18 12:33:20|87186.8|87161.8|87184.7|87159.7|87186.8|87161.8|87184.2|87159.2|23
1629290010000|2021-08-18 12:33:30|87184.2|87159.2|87187.8|87162.8|87189.4|87164.4|87184.2|87159.2|40
1629290020000|2021-08-18 12:33:40|87187.9|87162.9|87186.2|87161.2|87188|87163|87185.6|87160.6|37
1629290030000|2021-08-18 12:33:50|87186.5|87161.5|87178|87153|87186.5|87161.5|87177.5|87152.5|48
1629290040000|2021-08-18 12:34:00|87177.7|87152.7|87179.9|87154.9|87181|87156|87176.9|87151.9|41
1629290050000|2021-08-18 12:34:10|87179.8|87154.8|87186.3|87161.3|87186.9|87161.9|87179.8|87154.8|41
1629290060000|2021-08-18 12:34:20|87186.7|87161.7|87190.2|87165.2|87190.8|87165.8|87186.2|87161.2|34
1629290070000|2021-08-18 12:34:30|87189.8|87164.8|87190.6|87165.6|87190.7|87165.7|87189.2|87164.2|25
1629290080000|2021-08-18 12:34:40|87190.7|87165.7|87199.7|87174.7|87200|87175|87189.1|87164.1|54
1629290090000|2021-08-18 12:34:50|87198.8|87173.8|87202.5|87177.5|87203.4|87178.4|87198.8|87173.8|34
1629290100000|2021-08-18 12:35:00|87201.9|87176.9|87194.7|87169.7|87203.1|87178.1|87194.1|87169.1|45
1629290110000|2021-08-18 12:35:10|87194.4|87169.4|87196.9|87171.9|87197.4|87172.4|87192.6|87167.6|47
1629290120000|2021-08-18 12:35:20|87196.8|87171.8|87193.1|87168.1|87198.6|87173.6|87192.4|87167.4|35
1629290130000|2021-08-18 12:35:30|87193.4|87168.4|87196.8|87171.8|87196.8|87171.8|87193.3|87168.3|46
1629290140000|2021-08-18 12:35:40|87199|87174|87196.9|87171.9|87200|87175|87196.1|87171.1|43
1629290150000|2021-08-18 12:35:50|87195.4|87170.4|87194.1|87169.1|87198.4|87173.4|87192.5|87167.5|44
1629290160000|2021-08-18 12:36:00|87194.3|87169.3|87197.7|87172.7|87207.3|87172.7|87192.8|87157.3|45
1629290170000|2021-08-18 12:36:10|87197.5|87172.5|87192.1|87167.1|87197.8|87172.8|87187.5|87162.5|48
1629290180000|2021-08-18 12:36:20|87192.8|87167.8|87196.6|87171.6|87196.6|87171.6|87191.2|87166.2|36
1629290190000|2021-08-18 12:36:30|87194.5|87169.5|87192.3|87167.3|87208.8|87171.2|87192|87157.6|45
1629290200000|2021-08-18 12:36:40|87191.1|87166.1|87193.7|87168.7|87194.4|87169.4|87188.4|87163.4|46
1629290210000|2021-08-18 12:36:50|87193.2|87168.2|87190.4|87165.4|87194.4|87169.4|87190.2|87165.2|35
1629290220000|2021-08-18 12:37:00|87190.3|87165.3|87193.6|87168.6|87205.6|87169.7|87188.6|87155.3|55
1629290230000|2021-08-18 12:37:10|87194.5|87169.5|87191.3|87166.3|87195|87170|87191.1|87166.1|41
1629290240000|2021-08-18 12:37:20|87191.2|87166.2|87196.6|87171.6|87196.6|87171.6|87190.8|87165.8|37
1629290250000|2021-08-18 12:37:30|87196.9|87171.9|87192.2|87167.2|87197.2|87172.2|87189.4|87164.4|35
1629290260000|2021-08-18 12:37:40|87193.3|87168.3|87197.5|87172.5|87198.1|87173.1|87190.5|87165.5|43
1629290270000|2021-08-18 12:37:50|87197.6|87172.6|87200.3|87175.3|87200.3|87175.3|87196.7|87171.7|45
1629290280000|2021-08-18 12:38:00|87200|87175|87200|87175|87200|87175|87198.8|87173.8|32
1629290290000|2021-08-18 12:38:10|87199.9|87174.9|87200.4|87175.4|87200.4|87175.4|87198.5|87173.5|26
1629290300000|2021-08-18 12:38:20|87198.2|87173.2|87192.7|87167.7|87198.2|87173.2|87192.7|87167.7|29
1629290310000|2021-08-18 12:38:30|87193.2|87168.2|87193.1|87168.1|87193.8|87168.8|87192.4|87167.4|20
1629290320000|2021-08-18 12:38:40|87192.9|87167.9|87193.6|87168.6|87193.8|87168.8|87192.3|87167.3|31
1629290330000|2021-08-18 12:38:50|87192.8|87167.8|87189.4|87164.4|87193.7|87168.7|87189.4|87164.4|39
1629290340000|2021-08-18 12:39:00|87190.3|87165.3|87189.3|87164.3|87190.3|87165.3|87188.8|87163.8|32
1629290350000|2021-08-18 12:39:10|87189.5|87164.5|87193.6|87168.6|87194.5|87169.5|87189.5|87164.5|31
1629290360000|2021-08-18 12:39:20|87194|87169|87199.5|87174.5|87201.8|87176.8|87194|87169|40
1629290370000|2021-08-18 12:39:30|87199.4|87174.4|87199.3|87174.3|87200.3|87175.3|87198.6|87173.6|34
1629290380000|2021-08-18 12:39:40|87199.5|87174.5|87200|87175|87200|87175|87199.2|87174.2|28
1629290390000|2021-08-18 12:39:50|87200.3|87175.3|87197.6|87172.6|87200.4|87175.4|87196.9|87171.9|36
1629290400000|2021-08-18 12:40:00|87197.8|87172.8|87199.4|87174.4|87201.3|87176.3|87197.6|87172.6|44
1629290410000|2021-08-18 12:40:10|87200.8|87175.8|87205.3|87180.3|87205.3|87180.3|87200.1|87175.1|41
1629290420000|2021-08-18 12:40:20|87204.8|87179.8|87204.9|87179.9|87205.3|87180.3|87199.4|87174.4|50
1629290430000|2021-08-18 12:40:30|87204.6|87179.6|87210.6|87185.6|87210.6|87185.6|87204.3|87179.3|39
1629290440000|2021-08-18 12:40:40|87211.7|87186.7|87211.7|87186.7|87215.3|87190.3|87211.3|87186.3|57
1629290450000|2021-08-18 12:40:50|87211.6|87186.6|87209.1|87184.1|87215.4|87190.4|87206.3|87181.3|51
1629290460000|2021-08-18 12:41:00|87209.2|87184.2|87208.3|87183.3|87209.3|87184.3|87207.7|87182.7|40
1629290470000|2021-08-18 12:41:10|87208.4|87183.4|87202.2|87177.2|87208.8|87183.8|87200.5|87175.5|49
1629290480000|2021-08-18 12:41:20|87202.5|87177.5|87204.5|87179.5|87207.4|87182.4|87201.7|87176.7|43
1629290490000|2021-08-18 12:41:30|87205|87180|87210|87185|87210|87185|87204.2|87179.2|53
1629290500000|2021-08-18 12:41:40|87209.5|87184.5|87206.3|87181.3|87210|87185|87205.8|87180.8|34
1629290510000|2021-08-18 12:41:50|87206.8|87181.8|87205.5|87180.5|87206.8|87181.8|87205.1|87180.1|22
1629290520000|2021-08-18 12:42:00|87205.4|87180.4|87206.7|87181.7|87208.4|87183.4|87205.1|87180.1|35
1629290530000|2021-08-18 12:42:10|87204.6|87179.6|87202.3|87177.3|87204.6|87179.6|87202|87177|34
1629290540000|2021-08-18 12:42:20|87202.4|87177.4|87195.3|87170.3|87203.3|87178.3|87193.5|87168.5|43
1629290550000|2021-08-18 12:42:30|87194.7|87169.7|87194.9|87169.9|87196.8|87171.8|87192.8|87167.8|44
1629290560000|2021-08-18 12:42:40|87194.3|87169.3|87188.9|87163.9|87195.6|87170.6|87188.9|87163.9|31
1629290570000|2021-08-18 12:42:50|87189.3|87164.3|87188.1|87163.1|87189.9|87164.9|87187.7|87162.7|38
1629290580000|2021-08-18 12:43:00|87188.3|87163.3|87190.4|87165.4|87190.4|87165.4|87184.3|87159.3|57
1629290590000|2021-08-18 12:43:10|87190.5|87165.5|87192.8|87167.8|87193.4|87168.4|87188.2|87163.2|49
1629290600000|2021-08-18 12:43:20|87193|87168|87191.3|87166.3|87193.1|87168.1|87190.7|87165.7|22
1629290610000|2021-08-18 12:43:30|87191.4|87166.4|87192.8|87167.8|87194.2|87169.2|87191.4|87166.4|31
1629290620000|2021-08-18 12:43:40|87192.7|87167.7|87199.3|87174.3|87203.2|87178.2|87192.7|87167.7|53
1629290630000|2021-08-18 12:43:50|87199.4|87174.4|87199.1|87174.1|87203.5|87178.5|87198.7|87173.7|42
1629290640000|2021-08-18 12:44:00|87199.6|87174.6|87198.4|87173.4|87202|87177|87197.6|87172.6|45
1629290650000|2021-08-18 12:44:10|87198.5|87173.5|87199|87174|87199.3|87174.3|87198|87173|25
1629290660000|2021-08-18 12:44:20|87199.3|87174.3|87205.5|87180.5|87206.5|87181.5|87198.5|87173.5|48
1629290670000|2021-08-18 12:44:30|87205.3|87180.3|87202.3|87177.3|87205.9|87180.9|87199.9|87174.9|39
1629290680000|2021-08-18 12:44:40|87201|87176|87202|87177|87202.4|87177.4|87201|87176|31
1629290690000|2021-08-18 12:44:50|87202.2|87177.2|87202.1|87177.1|87202.6|87177.6|87201.6|87176.6|21
1629290700000|2021-08-18 12:45:00|87202.3|87177.3|87196.9|87171.9|87205.1|87180.1|87195.1|87170.1|53
1629290710000|2021-08-18 12:45:10|87196|87171|87200.3|87175.3|87201.9|87176.9|87194|87169|51
1629290720000|2021-08-18 12:45:20|87199.9|87174.9|87198.7|87173.7|87201.1|87176.1|87198.7|87173.7|35
1629290730000|2021-08-18 12:45:30|87198.5|87173.5|87201.7|87176.7|87202.1|87177.1|87194.7|87169.7|39
1629290740000|2021-08-18 12:45:40|87201.6|87176.6|87199.1|87174.1|87201.8|87176.8|87199|87174|42
1629290750000|2021-08-18 12:45:50|87199|87174|87200.9|87175.9|87201.5|87176.5|87198.8|87173.8|42
1629290760000|2021-08-18 12:46:00|87200.8|87175.8|87203.4|87178.4|87204|87179|87200.2|87175.2|34
1629290770000|2021-08-18 12:46:10|87204|87179|87200.1|87175.1|87204|87179|87199.6|87174.6|36
1629290780000|2021-08-18 12:46:20|87200.2|87175.2|87209.7|87184.7|87218.8|87185|87200.1|87168.8|57
1629290790000|2021-08-18 12:46:30|87210|87185|87215.6|87190.6|87215.8|87190.8|87208.2|87183.2|50
1629290800000|2021-08-18 12:46:40|87215.5|87190.5|87212.8|87187.8|87215.8|87190.8|87211.7|87186.7|50
1629290810000|2021-08-18 12:46:50|87212.4|87187.4|87213|87188|87213.2|87188.2|87212.3|87187.3|23
1629290820000|2021-08-18 12:47:00|87212.9|87187.9|87212.3|87187.3|87213|87188|87211.4|87186.4|33
1629290830000|2021-08-18 12:47:10|87212.4|87187.4|87214.1|87189.1|87215.6|87190.6|87212.3|87187.3|43
1629290840000|2021-08-18 12:47:20|87213.9|87188.9|87216.7|87191.7|87216.7|87191.7|87213.9|87188.9|29
1629290850000|2021-08-18 12:47:30|87216.8|87191.8|87219.7|87194.7|87220.5|87195.5|87216.5|87191.5|46
1629290860000|2021-08-18 12:47:40|87219.4|87194.4|87222.9|87197.9|87224.4|87199.4|87219.4|87194.4|55
1629290870000|2021-08-18 12:47:50|87222.8|87197.8|87224.8|87199.8|87229.6|87204.6|87222.7|87197.7|34
1629290880000|2021-08-18 12:48:00|87224.9|87199.9|87227.3|87202.3|87227.3|87202.3|87224.5|87199.5|41
1629290890000|2021-08-18 12:48:10|87227.4|87202.4|87224.4|87199.4|87228.4|87203.4|87224.4|87199.4|41
1629290900000|2021-08-18 12:48:20|87225.1|87200.1|87226.2|87201.2|87227|87202|87224.8|87199.8|27
1629290910000|2021-08-18 12:48:30|87227.7|87202.7|87228.4|87203.4|87229.2|87204.2|87227.6|87202.6|38
1629290920000|2021-08-18 12:48:40|87228.1|87203.1|87227.5|87202.5|87228.4|87203.4|87227.5|87202.5|32
1629290930000|2021-08-18 12:48:50|87227.7|87202.7|87270.8|87220.8|87278.8|87239.9|87227.7|87202.7|42
1629290940000|2021-08-18 12:49:00|87269.6|87219.6|87243.9|87218.9|87269.6|87221.2|87237|87199.9|55
1629290950000|2021-08-18 12:49:10|87243.8|87218.8|87250.3|87225.3|87260.5|87225.7|87243.8|87201.8|43
1629290960000|2021-08-18 12:49:20|87250.2|87225.2|87250.1|87225.1|87263.3|87225.8|87249.4|87210.9|38
1629290970000|2021-08-18 12:49:30|87250.3|87225.3|87250.6|87225.6|87251.7|87226.7|87248.7|87223.7|29
1629290980000|2021-08-18 12:49:40|87251|87226|87249.6|87224.6|87251.7|87226.7|87249.6|87224.6|21
1629290990000|2021-08-18 12:49:50|87249.9|87224.9|87252.8|87227.8|87253|87228|87249|87224|40
1629291000000|2021-08-18 12:50:00|87253|87228|87260.4|87235.4|87260.4|87235.4|87252.7|87227.7|49
1629291010000|2021-08-18 12:50:10|87260.3|87235.3|87264.3|87239.3|87264.9|87239.9|87257.7|87232.7|53
1629291020000|2021-08-18 12:50:20|87264.2|87239.2|87258|87233|87264.7|87239.7|87257.8|87232.8|51
1629291030000|2021-08-18 12:50:30|87257.7|87232.7|87265.4|87240.4|87265.7|87240.7|87257.7|87232.7|53
1629291040000|2021-08-18 12:50:40|87265.9|87240.9|87265|87240|87268.5|87243.5|87264.8|87239.8|47
1629291050000|2021-08-18 12:50:50|87264.9|87239.9|87267|87242|87269.4|87244.4|87264.5|87239.5|47
1629291060000|2021-08-18 12:51:00|87268.2|87243.2|87276.7|87251.7|87278.7|87253.7|87268.2|87243.2|48
1629291070000|2021-08-18 12:51:10|87277.2|87252.2|87274.7|87249.7|87278.3|87253.3|87273.5|87248.5|50
1629291080000|2021-08-18 12:51:20|87275.6|87250.6|87270.3|87245.3|87275.6|87250.6|87269.4|87244.4|50
1629291090000|2021-08-18 12:51:30|87269.5|87244.5|87264.1|87239.1|87270.5|87245.5|87261.2|87236.2|48
1629291100000|2021-08-18 12:51:40|87264.5|87239.5|87260.5|87235.5|87264.5|87239.5|87258.7|87233.7|44
1629291110000|2021-08-18 12:51:50|87260.2|87235.2|87263.8|87238.8|87266.4|87241.4|87257.6|87232.6|51
1629291120000|2021-08-18 12:52:00|87263.7|87238.7|87262.6|87237.6|87263.7|87238.7|87261.6|87236.6|37
1629291130000|2021-08-18 12:52:10|87263.1|87238.1|87267.8|87242.8|87271.3|87246.3|87262.6|87237.6|53
1629291140000|2021-08-18 12:52:20|87266.9|87241.9|87268.2|87243.2|87269|87244|87265.4|87240.4|43
1629291150000|2021-08-18 12:52:30|87267.8|87242.8|87265.7|87240.7|87268.5|87243.5|87263.4|87238.4|47
1629291160000|2021-08-18 12:52:40|87265|87240|87263.7|87238.7|87267.2|87242.2|87261.8|87236.8|41
1629291170000|2021-08-18 12:52:50|87264|87239|87263.6|87238.6|87264|87239|87260.3|87235.3|43
1629291180000|2021-08-18 12:53:00|87263.8|87238.8|87263.5|87238.5|87265.1|87240.1|87263.1|87238.1|41
1629291190000|2021-08-18 12:53:10|87263.3|87238.3|87262.7|87237.7|87264.1|87239.1|87262.5|87237.5|37
1629291200000|2021-08-18 12:53:20|87263.1|87238.1|87262.3|87237.3|87263.9|87238.9|87262.2|87237.2|30
1629291210000|2021-08-18 12:53:30|87262.4|87237.4|87265.8|87240.8|87265.9|87240.9|87262.3|87237.3|36
1629291220000|2021-08-18 12:53:40|87265.7|87240.7|87273.9|87248.9|87274.7|87249.7|87265.7|87240.7|42
1629291230000|2021-08-18 12:53:50|87274.2|87249.2|87273.8|87248.8|87274.5|87249.5|87272.7|87247.7|33
1629291240000|2021-08-18 12:54:00|87273.9|87248.9|87269.9|87244.9|87274.1|87249.1|87268.7|87243.7|34
1629291250000|2021-08-18 12:54:10|87269.2|87244.2|87270.2|87245.2|87271|87246|87269|87244|36
1629291260000|2021-08-18 12:54:20|87270.1|87245.1|87265|87240|87270.3|87245.3|87265|87240|30
1629291270000|2021-08-18 12:54:30|87264.7|87239.7|87266.1|87241.1|87266.3|87241.3|87261.5|87236.5|50
1629291280000|2021-08-18 12:54:40|87267.2|87242.2|87265|87240|87268.9|87243.9|87265|87240|42
1629291290000|2021-08-18 12:54:50|87265.1|87240.1|87266|87241|87266.7|87241.7|87265.1|87240.1|33
1629291300000|2021-08-18 12:55:00|87265.9|87240.9|87259|87234|87266.5|87241.5|87258.7|87233.7|43
1629291310000|2021-08-18 12:55:10|87259.2|87234.2|87256.1|87231.1|87259.2|87234.2|87254.4|87229.4|48
1629291320000|2021-08-18 12:55:20|87256|87231|87253.9|87228.9|87258.2|87233.2|87251.2|87226.2|46
1629291330000|2021-08-18 12:55:30|87253.3|87228.3|87246.6|87221.6|87253.3|87228.3|87245.3|87220.3|50
1629291340000|2021-08-18 12:55:40|87245.7|87220.7|87246.9|87221.9|87248.7|87223.7|87244.8|87219.8|41
1629291350000|2021-08-18 12:55:50|87246.8|87221.8|87248.1|87223.1|87251.9|87226.9|87246|87221|52
1629291360000|2021-08-18 12:56:00|87248.3|87223.3|87246.4|87221.4|87248.5|87223.5|87246.2|87221.2|33
1629291370000|2021-08-18 12:56:10|87246.2|87221.2|87246.6|87221.6|87247.1|87222.1|87245.7|87220.7|38
1629291380000|2021-08-18 12:56:20|87246.5|87221.5|87246.8|87221.8|87247.5|87222.5|87242.8|87217.8|45
1629291390000|2021-08-18 12:56:30|87246.6|87221.6|87250.9|87225.9|87253.8|87228.8|87245.8|87220.8|46
1629291400000|2021-08-18 12:56:40|87251.1|87226.1|87248.4|87223.4|87251.4|87226.4|87248.3|87223.3|37
1629291410000|2021-08-18 12:56:50|87248.5|87223.5|87239.5|87214.5|87248.5|87223.5|87239.5|87214.5|57
1629291420000|2021-08-18 12:57:00|87239.8|87214.8|87237.5|87212.5|87240.5|87215.5|87236.8|87211.8|44
1629291430000|2021-08-18 12:57:10|87237.4|87212.4|87218.1|87193.1|87238.2|87213.2|87215.7|87190.7|51
1629291440000|2021-08-18 12:57:20|87217.3|87192.3|87218.6|87193.6|87219.3|87194.3|87217.3|87192.3|32
1629291450000|2021-08-18 12:57:30|87218.5|87193.5|87223.9|87198.9|87226.7|87201.7|87216.2|87191.2|49
1629291460000|2021-08-18 12:57:40|87223.7|87198.7|87222.1|87197.1|87223.7|87198.7|87221.6|87196.6|40
1629291470000|2021-08-18 12:57:50|87222|87197|87220.6|87195.6|87222.2|87197.2|87220.3|87195.3|32
1629291480000|2021-08-18 12:58:00|87220.9|87195.9|87221.1|87196.1|87221.4|87196.4|87220.4|87195.4|32
1629291490000|2021-08-18 12:58:10|87221|87196|87227.2|87202.2|87228.5|87203.5|87219|87194|54
1629291500000|2021-08-18 12:58:20|87227.7|87202.7|87231.2|87206.2|87231.2|87206.2|87227.4|87202.4|40
1629291510000|2021-08-18 12:58:30|87231.5|87206.5|87234.1|87209.1|87237.3|87212.3|87231.1|87206.1|37
1629291520000|2021-08-18 12:58:40|87234|87209|87239.6|87214.6|87242.6|87217.6|87233|87208|39
1629291530000|2021-08-18 12:58:50|87240.1|87215.1|87240.1|87215.1|87241.1|87216.1|87239.3|87214.3|32
1629291540000|2021-08-18 12:59:00|87240.2|87215.2|87234|87209|87241.5|87216.5|87234|87209|48
1629291550000|2021-08-18 12:59:10|87234.5|87209.5|87236.3|87211.3|87237|87212|87233.6|87208.6|51
1629291560000|2021-08-18 12:59:20|87236.1|87211.1|87236.1|87211.1|87236.9|87211.9|87235.6|87210.6|32
1629291570000|2021-08-18 12:59:30|87236.3|87211.3|87233.3|87208.3|87236.3|87211.3|87232.4|87207.4|53
1629291580000|2021-08-18 12:59:40|87232.9|87207.9|87233|87208|87233.7|87208.7|87232.1|87207.1|38
1629291590000|2021-08-18 12:59:50|87233.1|87208.1|87230.8|87205.8|87233.1|87208.1|87224.8|87199.8|41
1629291600000|2021-08-18 13:00:00|87229.8|87204.8|87223.7|87198.7|87229.8|87204.8|87219.2|87194.2|61
1629291610000|2021-08-18 13:00:10|87222.6|87197.6|87227.1|87202.1|87229.5|87204.5|87222.6|87197.6|48
1629291620000|2021-08-18 13:00:20|87227.3|87202.3|87229.7|87204.7|87229.7|87204.7|87223.2|87198.2|39
1629291630000|2021-08-18 13:00:30|87230.1|87205.1|87225.5|87200.5|87231.7|87206.7|87224.2|87199.2|42
1629291640000|2021-08-18 13:00:40|87225.3|87200.3|87217.6|87192.6|87227.2|87202.2|87215.1|87190.1|52
1629291650000|2021-08-18 13:00:50|87217.5|87192.5|87212.3|87187.3|87217.7|87192.7|87211.3|87186.3|41
1629291660000|2021-08-18 13:01:00|87212.2|87187.2|87217.7|87192.7|87218.5|87193.5|87210.4|87185.4|57
1629291670000|2021-08-18 13:01:10|87217.6|87192.6|87218|87193|87218.7|87193.7|87217.2|87192.2|26
1629291680000|2021-08-18 13:01:20|87219.3|87194.3|87224.6|87199.6|87224.8|87199.8|87217.2|87192.2|51
1629291690000|2021-08-18 13:01:30|87224.4|87199.4|87221.1|87196.1|87225.7|87200.7|87219.5|87194.5|52
1629291700000|2021-08-18 13:01:40|87221.2|87196.2|87222.5|87197.5|87223.9|87198.9|87221.2|87196.2|38
1629291710000|2021-08-18 13:01:50|87222.3|87197.3|87217.5|87192.5|87222.3|87197.3|87216.3|87191.3|42
1629291720000|2021-08-18 13:02:00|87217.3|87192.3|87221|87196|87221.1|87196.1|87216.4|87191.4|42
1629291730000|2021-08-18 13:02:10|87221.3|87196.3|87214.4|87189.4|87222.7|87197.7|87214.4|87189.4|49
1629291740000|2021-08-18 13:02:20|87214.6|87189.6|87210.8|87185.8|87218|87193|87210.8|87185.8|46
1629291750000|2021-08-18 13:02:30|87205.3|87180.3|87208.2|87183.2|87209.1|87184.1|87200.5|87175.5|40
1629291760000|2021-08-18 13:02:40|87208.1|87183.1|87208.9|87183.9|87210.7|87185.7|87204.9|87179.9|46
1629291770000|2021-08-18 13:02:50|87208.8|87183.8|87212.2|87187.2|87212.8|87187.8|87206.8|87181.8|35
1629291780000|2021-08-18 13:03:00|87213.6|87188.6|87211|87186|87214.3|87189.3|87210.9|87185.9|29
1629291790000|2021-08-18 13:03:10|87210.7|87185.7|87212.3|87187.3|87212.3|87187.3|87210.3|87185.3|22
1629291800000|2021-08-18 13:03:20|87212.2|87187.2|87206.4|87181.4|87212.3|87187.3|87205.8|87180.8|30
1629291810000|2021-08-18 13:03:30|87205.9|87180.9|87209.4|87184.4|87209.5|87184.5|87204.6|87179.6|46
1629291820000|2021-08-18 13:03:40|87209.7|87184.7|87206.4|87181.4|87211.2|87186.2|87204.9|87179.9|34
1629291830000|2021-08-18 13:03:50|87206.3|87181.3|87207.1|87182.1|87208.7|87183.7|87205.9|87180.9|37
1629291840000|2021-08-18 13:04:00|87207|87182|87207.2|87182.2|87209.5|87184.5|87206.5|87181.5|32
1629291850000|2021-08-18 13:04:10|87207.3|87182.3|87206.7|87181.7|87207.4|87182.4|87206.1|87181.1|15
1629291860000|2021-08-18 13:04:20|87206.6|87181.6|87208.3|87183.3|87208.4|87183.4|87206.5|87181.5|16
1629291870000|2021-08-18 13:04:30|87208.4|87183.4|87207.9|87182.9|87211.7|87186.7|87207.9|87182.9|31
1629291880000|2021-08-18 13:04:40|87208.6|87183.6|87208.2|87183.2|87209.7|87184.7|87208.2|87183.2|29
1629291890000|2021-08-18 13:04:50|87207.4|87182.4|87209.4|87184.4|87209.4|87184.4|87205.7|87180.7|32
1629291900000|2021-08-18 13:05:00|87209.3|87184.3|87216.2|87191.2|87217.9|87192.9|87208.7|87183.7|42
1629291910000|2021-08-18 13:05:10|87215.9|87190.9|87215.7|87190.7|87216.8|87191.8|87215.2|87190.2|24
1629291920000|2021-08-18 13:05:20|87216|87191|87216.1|87191.1|87216.4|87191.4|87215|87190|30
1629291930000|2021-08-18 13:05:30|87216.5|87191.5|87222|87197|87222|87197|87216.5|87191.5|33
1629291940000|2021-08-18 13:05:40|87222.2|87197.2|87225.9|87200.9|87227.4|87202.4|87221.9|87196.9|44
1629291950000|2021-08-18 13:05:50|87225.4|87200.4|87219.2|87194.2|87225.7|87200.7|87217|87192|33
1629291960000|2021-08-18 13:06:00|87218.3|87193.3|87218.6|87193.6|87221.3|87196.3|87217.4|87192.4|39
1629291970000|2021-08-18 13:06:10|87220.5|87195.5|87216.7|87191.7|87220.5|87195.5|87216.1|87191.1|29
1629291980000|2021-08-18 13:06:20|87217.2|87192.2|87216.8|87191.8|87221.2|87196.2|87216.1|87191.1|42
1629291990000|2021-08-18 13:06:30|87216.6|87191.6|87220.6|87195.6|87221.5|87196.5|87214.8|87189.8|37
1629292000000|2021-08-18 13:06:40|87221.3|87196.3|87221.6|87196.6|87222.1|87197.1|87219.7|87194.7|40
1629292010000|2021-08-18 13:06:50|87221.7|87196.7|87221.8|87196.8|87222.9|87197.9|87221.7|87196.7|18
1629292020000|2021-08-18 13:07:00|87221.7|87196.7|87222.3|87197.3|87229|87204|87221.7|87196.7|38
1629292030000|2021-08-18 13:07:10|87222.6|87197.6|87223.3|87198.3|87223.3|87198.3|87220.4|87195.4|28
1629292040000|2021-08-18 13:07:20|87223|87198|87222.4|87197.4|87223.4|87198.4|87221|87196|19
1629292050000|2021-08-18 13:07:30|87222.3|87197.3|87230|87205|87230|87205|87222.2|87197.2|40
1629292060000|2021-08-18 13:07:40|87230.5|87205.5|87229.8|87204.8|87231.7|87206.7|87229.4|87204.4|35
1629292070000|2021-08-18 13:07:50|87229.6|87204.6|87225.6|87200.6|87229.9|87204.9|87222.4|87197.4|46
1629292080000|2021-08-18 13:08:00|87225.3|87200.3|87224|87199|87225.8|87200.8|87223.4|87198.4|24
1629292090000|2021-08-18 13:08:10|87223.4|87198.4|87223.6|87198.6|87224|87199|87221.2|87196.2|35
1629292100000|2021-08-18 13:08:20|87223.2|87198.2|87223.6|87198.6|87224.9|87199.9|87222.5|87197.5|33
1629292110000|2021-08-18 13:08:30|87223.5|87198.5|87218.8|87193.8|87223.5|87198.5|87216.8|87191.8|36
1629292120000|2021-08-18 13:08:40|87218.7|87193.7|87222.2|87197.2|87223.3|87198.3|87218.6|87193.6|35
1629292130000|2021-08-18 13:08:50|87222.3|87197.3|87223.7|87198.7|87224.5|87199.5|87222|87197|33
1629292140000|2021-08-18 13:09:00|87222.9|87197.9|87217.3|87192.3|87225.4|87200.4|87217.2|87192.2|31
1629292150000|2021-08-18 13:09:10|87218.2|87193.2|87224.2|87199.2|87226.9|87201.9|87217.3|87192.3|36
1629292160000|2021-08-18 13:09:20|87224.3|87199.3|87212.9|87187.9|87224.3|87199.3|87212.6|87187.6|45
1629292170000|2021-08-18 13:09:30|87213|87188|87211.2|87186.2|87213|87188|87210.8|87185.8|32
1629292180000|2021-08-18 13:09:40|87211.4|87186.4|87212.2|87187.2|87212.5|87187.5|87211.2|87186.2|28
1629292190000|2021-08-18 13:09:50|87212.3|87187.3|87212.5|87187.5|87212.8|87187.8|87212.3|87187.3|16
1629292200000|2021-08-18 13:10:00|87214.2|87189.2|87220.9|87195.9|87222.2|87197.2|87214.2|87189.2|49
1629292210000|2021-08-18 13:10:10|87221|87196|87218.4|87193.4|87221|87196|87218.1|87193.1|38
1629292220000|2021-08-18 13:10:20|87218|87193|87226.3|87201.3|87227.2|87202.2|87217.3|87192.3|51
1629292230000|2021-08-18 13:10:30|87225.9|87200.9|87232.5|87207.5|87232.7|87207.7|87224.6|87199.6|58
1629292240000|2021-08-18 13:10:40|87232.9|87207.9|87233.6|87208.6|87235.3|87210.3|87232.5|87207.5|52
1629292250000|2021-08-18 13:10:50|87232.3|87207.3|87234.7|87209.7|87236.3|87211.3|87231.7|87206.7|42
1629292260000|2021-08-18 13:11:00|87235.2|87210.2|87235.7|87210.7|87237.6|87212.6|87232.7|87207.7|49
1629292270000|2021-08-18 13:11:10|87235.8|87210.8|87236.9|87211.9|87237.5|87212.5|87235.4|87210.4|43
1629292280000|2021-08-18 13:11:20|87236.6|87211.6|87239.7|87214.7|87240.3|87215.3|87235.8|87210.8|40
1629292290000|2021-08-18 13:11:30|87239.4|87214.4|87240.9|87215.9|87244.2|87219.2|87239.4|87214.4|39
1629292300000|2021-08-18 13:11:40|87241.2|87216.2|87247.5|87222.5|87248.4|87223.4|87239.8|87214.8|44
1629292310000|2021-08-18 13:11:50|87247.4|87222.4|87248|87223|87248.9|87223.9|87247.4|87222.4|37
1629292320000|2021-08-18 13:12:00|87247.9|87222.9|87256.3|87231.3|87258|87233|87247.8|87222.8|51
1629292330000|2021-08-18 13:12:10|87256.4|87231.4|87254.5|87229.5|87259.2|87234.2|87254.5|87229.5|52
1629292340000|2021-08-18 13:12:20|87254.4|87229.4|87255.5|87230.5|87255.7|87230.7|87253.7|87228.7|38
1629292350000|2021-08-18 13:12:30|87255.2|87230.2|87255.6|87230.6|87255.9|87230.9|87252.4|87227.4|38
1629292360000|2021-08-18 13:12:40|87254.9|87229.9|87261.4|87236.4|87262.4|87237.4|87254.6|87229.6|47
1629292370000|2021-08-18 13:12:50|87261.2|87236.2|87261.4|87236.4|87262.8|87237.8|87257.7|87232.7|39
1629292380000|2021-08-18 13:13:00|87261.2|87236.2|87264.2|87239.2|87264.2|87239.2|87261.1|87236.1|44
1629292390000|2021-08-18 13:13:10|87264.4|87239.4|87268.3|87243.3|87269.4|87244.4|87263.9|87238.9|40
1629292400000|2021-08-18 13:13:20|87268.4|87243.4|87265.7|87240.7|87268.9|87243.9|87264.5|87239.5|38
1629292410000|2021-08-18 13:13:30|87265.5|87240.5|87265.4|87240.4|87266.8|87241.8|87265|87240|32
1629292420000|2021-08-18 13:13:40|87265.5|87240.5|87264.4|87239.4|87265.7|87240.7|87261.4|87236.4|35
1629292430000|2021-08-18 13:13:50|87263.8|87238.8|87263|87238|87264.2|87239.2|87262.9|87237.9|31
1629292440000|2021-08-18 13:14:00|87263.2|87238.2|87262.5|87237.5|87263.5|87238.5|87262.3|87237.3|29
1629292450000|2021-08-18 13:14:10|87262.9|87237.9|87262.7|87237.7|87282.4|87245.6|87256.1|87231.1|58
1629292460000|2021-08-18 13:14:20|87260.3|87235.3|87258.3|87233.3|87262.5|87237.5|87255.2|87230.2|39
1629292470000|2021-08-18 13:14:30|87255.8|87230.8|87258|87233|87260.4|87235.4|87254.4|87229.4|35
1629292480000|2021-08-18 13:14:40|87258.5|87233.5|87257.9|87232.9|87259.4|87234.4|87257.4|87232.4|27
1629292490000|2021-08-18 13:14:50|87257.5|87232.5|87256.7|87231.7|87258.3|87233.3|87256.7|87231.7|14
1629292500000|2021-08-18 13:15:00|87257.2|87232.2|87256.5|87231.5|87257.5|87232.5|87252.4|87227.4|49
1629292510000|2021-08-18 13:15:10|87256.4|87231.4|87260|87235|87261.1|87236.1|87256.2|87231.2|43
1629292520000|2021-08-18 13:15:20|87260.1|87235.1|87262.7|87237.7|87262.9|87237.9|87259.2|87234.2|46
1629292530000|2021-08-18 13:15:30|87262.5|87237.5|87263.5|87238.5|87266.6|87241.6|87262.3|87237.3|47
1629292540000|2021-08-18 13:15:40|87263.6|87238.6|87261.1|87236.1|87264.5|87239.5|87261|87236|41
1629292550000|2021-08-18 13:15:50|87261.6|87236.6|87289.3|87239.3|87289.5|87242.2|87261.5|87236.5|36
1629292560000|2021-08-18 13:16:00|87289.1|87239.1|87275.8|87250.8|87291.6|87256.6|87267.9|87239.1|54
1629292570000|2021-08-18 13:16:10|87274.6|87249.6|87271.3|87246.3|87276.5|87251.5|87270.1|87245.1|37
1629292580000|2021-08-18 13:16:20|87273.1|87248.1|87279.9|87254.9|87280.8|87255.8|87271.3|87246.3|40
1629292590000|2021-08-18 13:16:30|87280|87255|87281.3|87256.3|87282.7|87257.7|87279.1|87254.1|35
1629292600000|2021-08-18 13:16:40|87281.6|87256.6|87278.1|87253.1|87283.1|87258.1|87278.1|87253.1|36
1629292610000|2021-08-18 13:16:50|87277.9|87252.9|87274.5|87249.5|87278.9|87253.9|87274.5|87249.5|44
1629292620000|2021-08-18 13:17:00|87274.6|87249.6|87277.6|87252.6|87279.1|87254.1|87272.5|87247.5|53
1629292630000|2021-08-18 13:17:10|87276.8|87251.8|87273.4|87248.4|87277.7|87252.7|87272.3|87247.3|35
1629292640000|2021-08-18 13:17:20|87273.6|87248.6|87271.3|87246.3|87274.9|87249.9|87269.2|87244.2|51
1629292650000|2021-08-18 13:17:30|87271.6|87246.6|87267.4|87242.4|87273.5|87248.5|87267.1|87242.1|51
1629292660000|2021-08-18 13:17:40|87266.8|87241.8|87252|87227|87268.8|87243.8|87251.5|87226.5|49
1629292670000|2021-08-18 13:17:50|87251.3|87226.3|87245.7|87220.7|87252.1|87227.1|87245.3|87220.3|41
1629292680000|2021-08-18 13:18:00|87246.2|87221.2|87249.2|87224.2|87249.7|87224.7|87244.7|87219.7|42
1629292690000|2021-08-18 13:18:10|87249.3|87224.3|87248|87223|87250.3|87225.3|87247.1|87222.1|36
1629292700000|2021-08-18 13:18:20|87248.9|87223.9|87248.6|87223.6|87249.6|87224.6|87247.7|87222.7|36
1629292710000|2021-08-18 13:18:30|87247.5|87222.5|87248.1|87223.1|87249.5|87224.5|87245|87220|36
1629292720000|2021-08-18 13:18:40|87249.3|87224.3|87253.2|87228.2|87254.5|87229.5|87248.4|87223.4|46
1629292730000|2021-08-18 13:18:50|87253.8|87228.8|87253.5|87228.5|87254.2|87229.2|87253.3|87228.3|35
1629292740000|2021-08-18 13:19:00|87253.4|87228.4|87250|87225|87254.9|87229.9|87249.9|87224.9|41
1629292750000|2021-08-18 13:19:10|87250.2|87225.2|87249.7|87224.7|87253.3|87228.3|87249.7|87224.7|29
1629292760000|2021-08-18 13:19:20|87250.2|87225.2|87241.6|87216.6|87250.7|87225.7|87236.2|87211.2|58
1629292770000|2021-08-18 13:19:30|87241.7|87216.7|87235.6|87210.6|87243.9|87218.9|87234.6|87209.6|53
1629292780000|2021-08-18 13:19:40|87235.4|87210.4|87236|87211|87237.9|87212.9|87233|87208|49
1629292790000|2021-08-18 13:19:50|87235.6|87210.6|87235.7|87210.7|87236.2|87211.2|87235.2|87210.2|32
1629292800000|2021-08-18 13:20:00|87235.8|87210.8|87233.9|87208.9|87236.3|87211.3|87233.9|87208.9|35
1629292810000|2021-08-18 13:20:10|87233.2|87208.2|87234.9|87209.9|87234.9|87209.9|87233.1|87208.1|32
1629292820000|2021-08-18 13:20:20|87234.4|87209.4|87230.5|87205.5|87234.9|87209.9|87230.3|87205.3|28
1629292830000|2021-08-18 13:20:30|87230.7|87205.7|87230.4|87205.4|87231|87206|87230.1|87205.1|21
1629292840000|2021-08-18 13:20:40|87230.6|87205.6|87227.3|87202.3|87230.7|87205.7|87226.6|87201.6|33
1629292850000|2021-08-18 13:20:50|87227.5|87202.5|87230.4|87205.4|87230.7|87205.7|87227.5|87202.5|30
1629292860000|2021-08-18 13:21:00|87230.5|87205.5|87234.7|87209.7|87234.7|87209.7|87229.5|87204.5|38
1629292870000|2021-08-18 13:21:10|87234.8|87209.8|87234.6|87209.6|87234.8|87209.8|87234.1|87209.1|18
1629292880000|2021-08-18 13:21:20|87234.7|87209.7|87238.4|87213.4|87238.9|87213.9|87234.6|87209.6|32
1629292890000|2021-08-18 13:21:30|87238.5|87213.5|87250.5|87225.5|87251|87226|87238.5|87213.5|49
1629292900000|2021-08-18 13:21:40|87251.7|87226.7|87251.1|87226.1|87253.7|87228.7|87250.4|87225.4|41
1629292910000|2021-08-18 13:21:50|87251.3|87226.3|87254.8|87229.8|87254.8|87229.8|87250.6|87225.6|38
1629292920000|2021-08-18 13:22:00|87254.6|87229.6|87254.7|87229.7|87255.4|87230.4|87252.8|87227.8|41
1629292930000|2021-08-18 13:22:10|87255|87230|87253.9|87228.9|87256.5|87231.5|87252.6|87227.6|36
1629292940000|2021-08-18 13:22:20|87254.1|87229.1|87254.9|87229.9|87255.9|87230.9|87253.8|87228.8|26
1629292950000|2021-08-18 13:22:30|87255|87230|87252.6|87227.6|87255.7|87230.7|87247.7|87222.7|44
1629292960000|2021-08-18 13:22:40|87252.5|87227.5|87250.3|87225.3|87255.5|87230.5|87250.3|87225.3|55
1629292970000|2021-08-18 13:22:50|87250|87225|87248|87223|87252.5|87227.5|87247.5|87222.5|44
1629292980000|2021-08-18 13:23:00|87247.2|87222.2|87247.8|87222.8|87248.2|87223.2|87246.6|87221.6|30
1629292990000|2021-08-18 13:23:10|87247.5|87222.5|87246.2|87221.2|87248|87223|87246|87221|21
1629293000000|2021-08-18 13:23:20|87246.1|87221.1|87246|87221|87247.7|87222.7|87245.7|87220.7|29
1629293010000|2021-08-18 13:23:30|87246.6|87221.6|87246.3|87221.3|87251.6|87226.6|87245.8|87220.8|35
1629293020000|2021-08-18 13:23:40|87246.4|87221.4|87254.6|87229.6|87255.2|87230.2|87246.4|87221.4|47
1629293030000|2021-08-18 13:23:50|87254.5|87229.5|87251.1|87226.1|87255.8|87230.8|87249.3|87224.3|44
1629293040000|2021-08-18 13:24:00|87250.9|87225.9|87255.4|87230.4|87257.5|87232.5|87250.9|87225.9|48
1629293050000|2021-08-18 13:24:10|87255.6|87230.6|87258.7|87233.7|87259.7|87234.7|87255.4|87230.4|27
1629293060000|2021-08-18 13:24:20|87258.9|87233.9|87257|87232|87258.9|87233.9|87257|87232|29
1629293070000|2021-08-18 13:24:30|87257.1|87232.1|87255.4|87230.4|87257.4|87232.4|87255.4|87230.4|26
1629293080000|2021-08-18 13:24:40|87255.3|87230.3|87246.5|87221.5|87256.9|87231.9|87246|87221|46
1629293090000|2021-08-18 13:24:50|87245.9|87220.9|87244.5|87219.5|87246|87221|87242.8|87217.8|47
1629293100000|2021-08-18 13:25:00|87244.8|87219.8|87241.2|87216.2|87248.2|87223.2|87241.1|87216.1|48
1629293110000|2021-08-18 13:25:10|87241.1|87216.1|87241|87216|87241.1|87216.1|87240.2|87215.2|33
1629293120000|2021-08-18 13:25:20|87240.8|87215.8|87242.5|87217.5|87242.5|87217.5|87240.5|87215.5|35
1629293130000|2021-08-18 13:25:30|87242.3|87217.3|87243.6|87218.6|87244.1|87219.1|87240.3|87215.3|37
1629293140000|2021-08-18 13:25:40|87243.9|87218.9|87248|87223|87249.7|87224.7|87243.9|87218.9|57
1629293150000|2021-08-18 13:25:50|87247.9|87222.9|87248.4|87223.4|87249.3|87224.3|87247.9|87222.9|40
1629293160000|2021-08-18 13:26:00|87248.5|87223.5|87253.6|87228.6|87255.2|87230.2|87248.5|87223.5|45
1629293170000|2021-08-18 13:26:10|87252.9|87227.9|87253.2|87228.2|87253.9|87228.9|87251.8|87226.8|38
1629293180000|2021-08-18 13:26:20|87253.4|87228.4|87254.4|87229.4|87255.2|87230.2|87252.5|87227.5|41
1629293190000|2021-08-18 13:26:30|87259.2|87234.2|87261.1|87236.1|87262.6|87237.6|87257.2|87232.2|50
1629293200000|2021-08-18 13:26:40|87260.9|87235.9|87265.7|87240.7|87267.2|87242.2|87260.9|87235.9|49
1629293210000|2021-08-18 13:26:50|87264.6|87239.6|87263.3|87238.3|87266.5|87241.5|87263.3|87238.3|45
1629293220000|2021-08-18 13:27:00|87263.4|87238.4|87262.5|87237.5|87264.1|87239.1|87260.3|87235.3|54
1629293230000|2021-08-18 13:27:10|87262.6|87237.6|87255.2|87230.2|87262.9|87237.9|87253.6|87228.6|45
1629293240000|2021-08-18 13:27:20|87254.7|87229.7|87256.6|87231.6|87259.8|87234.8|87254.7|87229.7|47
1629293250000|2021-08-18 13:27:30|87257.3|87232.3|87254.1|87229.1|87257.4|87232.4|87253.1|87228.1|44
1629293260000|2021-08-18 13:27:40|87254.3|87229.3|87252.2|87227.2|87254.3|87229.3|87248.6|87223.6|43
1629293270000|2021-08-18 13:27:50|87252.4|87227.4|87255.4|87230.4|87256.8|87231.8|87250.4|87225.4|44
1629293280000|2021-08-18 13:28:00|87256.7|87231.7|87258.3|87233.3|87260.7|87235.7|87255.5|87230.5|55
1629293290000|2021-08-18 13:28:10|87258.6|87233.6|87250.1|87225.1|87258.6|87233.6|87248.6|87223.6|51
1629293300000|2021-08-18 13:28:20|87250.8|87225.8|87251|87226|87255.8|87230.8|87250.5|87225.5|42
1629293310000|2021-08-18 13:28:30|87251.4|87226.4|87254.1|87229.1|87256.4|87231.4|87251|87226|46
1629293320000|2021-08-18 13:28:40|87254.2|87229.2|87251.2|87226.2|87255.2|87230.2|87250.8|87225.8|43
1629293330000|2021-08-18 13:28:50|87251.6|87226.6|87251.9|87226.9|87253|87228|87250.6|87225.6|28
1629293340000|2021-08-18 13:29:00|87251.7|87226.7|87247.2|87222.2|87251.7|87226.7|87245.3|87220.3|51
1629293350000|2021-08-18 13:29:10|87247.1|87222.1|87250.2|87225.2|87251.3|87226.3|87243.3|87218.3|54
1629293360000|2021-08-18 13:29:20|87249.8|87224.8|87248.2|87223.2|87250.5|87225.5|87246.7|87221.7|47
1629293370000|2021-08-18 13:29:30|87248.9|87223.9|87235.6|87210.6|87249.3|87224.3|87231.2|87206.2|48
1629293380000|2021-08-18 13:29:40|87235.5|87210.5|87249.2|87224.2|87250.9|87225.9|87234.4|87209.4|53
1629293390000|2021-08-18 13:29:50|87249.4|87224.4|87244.6|87219.6|87254.4|87229.4|87243.7|87218.7|45
1629293400000|2021-08-18 13:30:00|87243.9|87218.9|87243.6|87218.6|87251.2|87226.2|87242.5|87217.5|62
1629293410000|2021-08-18 13:30:10|87242.7|87217.7|87242.8|87217.8|87244|87219|87242.4|87217.4|35
1629293420000|2021-08-18 13:30:20|87242.6|87217.6|87243|87218|87244.1|87219.1|87240.8|87215.8|44
1629293430000|2021-08-18 13:30:30|87243.5|87218.5|87256.7|87231.7|87258.8|87233.8|87243.5|87218.5|49
1629293440000|2021-08-18 13:30:40|87256.4|87231.4|87248.8|87223.8|87256.7|87231.7|87245|87220|59
1629293450000|2021-08-18 13:30:50|87249|87224|87242|87217|87249|87224|87241|87216|57
1629293460000|2021-08-18 13:31:00|87242.2|87217.2|87246.2|87221.2|87246.7|87221.7|87239.8|87214.8|50
1629293470000|2021-08-18 13:31:10|87246.9|87221.9|87243.5|87218.5|87247.1|87222.1|87239.1|87214.1|61
1629293480000|2021-08-18 13:31:20|87243.9|87218.9|87253.1|87228.1|87253.1|87228.1|87243.9|87218.9|62
1629293490000|2021-08-18 13:31:30|87252.9|87227.9|87254.8|87229.8|87255.4|87230.4|87252.9|87227.9|41
1629293500000|2021-08-18 13:31:40|87255|87230|87252.5|87227.5|87267.7|87233.8|87252.4|87216.7|53
1629293510000|2021-08-18 13:31:50|87252.4|87227.4|87253.9|87228.9|87265.6|87231.2|87250|87213.6|52
1629293520000|2021-08-18 13:32:00|87254.5|87229.5|87255.7|87230.7|87257.4|87232.4|87253.3|87228.3|50
1629293530000|2021-08-18 13:32:10|87255.8|87230.8|87256.8|87231.8|87267.1|87232.5|87252|87215.8|53
1629293540000|2021-08-18 13:32:20|87257.1|87232.1|87255.6|87230.6|87261.3|87236.3|87250.2|87225.2|58
1629293550000|2021-08-18 13:32:30|87256.3|87231.3|87250.2|87225.2|87258.5|87233.5|87249.4|87224.4|56
1629293560000|2021-08-18 13:32:40|87251|87226|87256.8|87231.8|87256.8|87231.8|87249.9|87224.9|46
1629293570000|2021-08-18 13:32:50|87257.1|87232.1|87254.5|87229.5|87257.3|87232.3|87254.1|87229.1|46
1629293580000|2021-08-18 13:33:00|87254.6|87229.6|87259|87234|87260.4|87235.4|87250.9|87225.9|61
1629293590000|2021-08-18 13:33:10|87259.1|87234.1|87267.2|87242.2|87267.5|87242.5|87258.2|87233.2|46
1629293600000|2021-08-18 13:33:20|87268.6|87243.6|87256.1|87231.1|87268.6|87243.6|87255|87230|53
1629293610000|2021-08-18 13:33:30|87255.7|87230.7|87256.6|87231.6|87258.5|87233.5|87255.7|87230.7|39
1629293620000|2021-08-18 13:33:40|87256.7|87231.7|87243|87218|87256.8|87231.8|87243|87218|48
1629293630000|2021-08-18 13:33:50|87244.2|87219.2|87243.1|87218.1|87244.8|87219.8|87241.6|87216.6|39
1629293640000|2021-08-18 13:34:00|87243.3|87218.3|87244.8|87219.8|87245.6|87220.6|87241.4|87216.4|41
1629293650000|2021-08-18 13:34:10|87245.1|87220.1|87247|87222|87247.9|87222.9|87244.8|87219.8|40
1629293660000|2021-08-18 13:34:20|87247.1|87222.1|87248.5|87223.5|87248.7|87223.7|87247|87222|38
1629293670000|2021-08-18 13:34:30|87248.8|87223.8|87250.4|87225.4|87251|87226|87248.8|87223.8|30
1629293680000|2021-08-18 13:34:40|87249.9|87224.9|87251.4|87226.4|87252.6|87227.6|87249.2|87224.2|45
1629293690000|2021-08-18 13:34:50|87251|87226|87250.6|87225.6|87251.2|87226.2|87249.5|87224.5|31
1629293700000|2021-08-18 13:35:00|87250.4|87225.4|87245.4|87220.4|87250.4|87225.4|87245.2|87220.2|34
1629293710000|2021-08-18 13:35:10|87247.8|87222.8|87249.6|87224.6|87252.8|87227.8|87247.8|87222.8|54
1629293720000|2021-08-18 13:35:20|87249.5|87224.5|87253.5|87228.5|87254.3|87229.3|87249.3|87224.3|54
1629293730000|2021-08-18 13:35:30|87253.2|87228.2|87248.1|87223.1|87254.6|87229.6|87248.1|87223.1|54
1629293740000|2021-08-18 13:35:40|87248|87223|87250.2|87225.2|87251.6|87226.6|87247.8|87222.8|37
1629293750000|2021-08-18 13:35:50|87249.8|87224.8|87249.5|87224.5|87251.7|87226.7|87247.4|87222.4|54
1629293760000|2021-08-18 13:36:00|87249.2|87224.2|87244.8|87219.8|87264.5|87228.1|87244.8|87207.1|58
1629293770000|2021-08-18 13:36:10|87244.6|87219.6|87249.2|87224.2|87261.3|87227.8|87244.6|87210.1|55
1629293780000|2021-08-18 13:36:20|87249.9|87224.9|87248|87223|87252.3|87227.3|87247.6|87222.6|43
1629293790000|2021-08-18 13:36:30|87248.6|87223.6|87249.7|87224.7|87249.7|87224.7|87243.3|87218.3|50
1629293800000|2021-08-18 13:36:40|87250|87225|87246.2|87221.2|87251.3|87226.3|87242.5|87217.5|49
1629293810000|2021-08-18 13:36:50|87245.8|87220.8|87249.1|87224.1|87251.8|87226.8|87245.8|87220.8|40
1629293820000|2021-08-18 13:37:00|87249.5|87224.5|87252.2|87227.2|87254.5|87229.5|87246.5|87221.5|51
1629293830000|2021-08-18 13:37:10|87253.6|87228.6|87257.3|87232.3|87258.5|87233.5|87252.3|87227.3|61
1629293840000|2021-08-18 13:37:20|87256|87231|87259.4|87234.4|87260.4|87235.4|87256|87231|59
1629293850000|2021-08-18 13:37:30|87259.2|87234.2|87258.5|87233.5|87274.6|87236.3|87256.8|87224.1|48
1629293860000|2021-08-18 13:37:40|87261.1|87236.1|87251.7|87226.7|87261.1|87236.1|87251.7|87226.7|50
1629293870000|2021-08-18 13:37:50|87251.8|87226.8|87255.8|87230.8|87265.9|87231.6|87248.8|87215.1|54
1629293880000|2021-08-18 13:38:00|87256|87231|87255.8|87230.8|87257.6|87232.6|87254.4|87229.4|48
1629293890000|2021-08-18 13:38:10|87255.9|87230.9|87253|87228|87255.9|87230.9|87252.1|87227.1|45
1629293900000|2021-08-18 13:38:20|87252.8|87227.8|87249.2|87224.2|87254.4|87229.4|87247.1|87222.1|48
1629293910000|2021-08-18 13:38:30|87249.3|87224.3|87248.2|87223.2|87252.4|87227.4|87248.1|87223.1|47
1629293920000|2021-08-18 13:38:40|87248.5|87223.5|87245.2|87220.2|87252.2|87227.2|87245.2|87220.2|47
1629293930000|2021-08-18 13:38:50|87245.4|87220.4|87243.7|87218.7|87246.4|87221.4|87242.6|87217.6|38
1629293940000|2021-08-18 13:39:00|87244.2|87219.2|87247.8|87222.8|87248.9|87223.9|87241.8|87216.8|48
1629293950000|2021-08-18 13:39:10|87247.7|87222.7|87249.2|87224.2|87249.6|87224.6|87247.5|87222.5|31
1629293960000|2021-08-18 13:39:20|87249.1|87224.1|87245.8|87220.8|87249.9|87224.9|87244.9|87219.9|36
1629293970000|2021-08-18 13:39:30|87246.1|87221.1|87244.4|87219.4|87246.1|87221.1|87241.6|87216.6|49
1629293980000|2021-08-18 13:39:40|87244.7|87219.7|87247.6|87222.6|87248.3|87223.3|87243.9|87218.9|34
1629293990000|2021-08-18 13:39:50|87248.1|87223.1|87250|87225|87251|87226|87246.9|87221.9|39
1629294000000|2021-08-18 13:40:00|87250.3|87225.3|87251.3|87226.3|87251.7|87226.7|87249.5|87224.5|38
1629294010000|2021-08-18 13:40:10|87251.4|87226.4|87245.1|87220.1|87253.2|87228.2|87244.8|87219.8|47
1629294020000|2021-08-18 13:40:20|87246|87221|87245.7|87220.7|87246.8|87221.8|87240.1|87215.1|48
1629294030000|2021-08-18 13:40:30|87246.3|87221.3|87240.9|87215.9|87247.3|87222.3|87237.2|87212.2|52
1629294040000|2021-08-18 13:40:40|87239.1|87214.1|87240.3|87215.3|87242.3|87217.3|87238.9|87213.9|47
1629294050000|2021-08-18 13:40:50|87239.9|87214.9|87240.7|87215.7|87241.7|87216.7|87238.9|87213.9|46
1629294060000|2021-08-18 13:41:00|87240.6|87215.6|87240.6|87215.6|87241.8|87216.8|87240.3|87215.3|42
1629294070000|2021-08-18 13:41:10|87240.4|87215.4|87232|87207|87242.2|87217.2|87231.3|87206.3|50
1629294080000|2021-08-18 13:41:20|87232.4|87207.4|87237.1|87212.1|87238.4|87213.4|87232.2|87207.2|53
1629294090000|2021-08-18 13:41:30|87237.6|87212.6|87232.2|87207.2|87238.4|87213.4|87231.4|87206.4|38
1629294100000|2021-08-18 13:41:40|87232.5|87207.5|87242.5|87217.5|87243.5|87218.5|87232|87207|42
1629294110000|2021-08-18 13:41:50|87243.5|87218.5|87249.6|87224.6|87249.6|87224.6|87243.2|87218.2|44
1629294120000|2021-08-18 13:42:00|87249.3|87224.3|87242.5|87217.5|87249.6|87224.6|87242.5|87217.5|42
1629294130000|2021-08-18 13:42:10|87242.9|87217.9|87241.7|87216.7|87243.6|87218.6|87241.1|87216.1|39
1629294140000|2021-08-18 13:42:20|87241.9|87216.9|87248.9|87223.9|87249.1|87224.1|87240.7|87215.7|42
1629294150000|2021-08-18 13:42:30|87249.5|87224.5|87250.3|87225.3|87251.4|87226.4|87247.2|87222.2|44
1629294160000|2021-08-18 13:42:40|87250.6|87225.6|87252.7|87227.7|87256.9|87231.9|87250.5|87225.5|49
1629294170000|2021-08-18 13:42:50|87252.9|87227.9|87252.1|87227.1|87254.8|87229.8|87249.3|87224.3|45
1629294180000|2021-08-18 13:43:00|87252.3|87227.3|87249.7|87224.7|87254.4|87229.4|87249.6|87224.6|38
1629294190000|2021-08-18 13:43:10|87249.9|87224.9|87247.1|87222.1|87251.7|87226.7|87247|87222|36
1629294200000|2021-08-18 13:43:20|87247.2|87222.2|87248|87223|87248.1|87223.1|87246.5|87221.5|24
1629294210000|2021-08-18 13:43:30|87247.8|87222.8|87248.8|87223.8|87248.9|87223.9|87247.3|87222.3|28
1629294220000|2021-08-18 13:43:40|87248.1|87223.1|87251.8|87226.8|87252.8|87227.8|87247.5|87222.5|33
1629294230000|2021-08-18 13:43:50|87251.9|87226.9|87251.7|87226.7|87252.4|87227.4|87251.2|87226.2|31
1629294240000|2021-08-18 13:44:00|87251.9|87226.9|87252.6|87227.6|87254.2|87229.2|87251|87226|43
1629294250000|2021-08-18 13:44:10|87252.7|87227.7|87250.2|87225.2|87252.7|87227.7|87249.3|87224.3|35
1629294260000|2021-08-18 13:44:20|87250.7|87225.7|87252.8|87227.8|87254.6|87229.6|87250.7|87225.7|36
1629294270000|2021-08-18 13:44:30|87253|87228|87256.4|87231.4|87256.4|87231.4|87253|87228|47
1629294280000|2021-08-18 13:44:40|87256.3|87231.3|87254.1|87229.1|87257.4|87232.4|87254.1|87229.1|39
1629294290000|2021-08-18 13:44:50|87254|87229|87239.4|87214.4|87254|87229|87238.4|87213.4|54
1629294300000|2021-08-18 13:45:00|87240.2|87215.2|87236.9|87211.9|87242|87217|87236.9|87211.9|53
1629294310000|2021-08-18 13:45:10|87237.1|87212.1|87237.4|87212.4|87239.5|87214.5|87235.7|87210.7|54
1629294320000|2021-08-18 13:45:20|87237.1|87212.1|87233.7|87208.7|87237.6|87212.6|87232.1|87207.1|42
1629294330000|2021-08-18 13:45:30|87233.3|87208.3|87235|87210|87241.2|87216.2|87233.3|87208.3|44
1629294340000|2021-08-18 13:45:40|87235.4|87210.4|87236.9|87211.9|87237|87212|87235.2|87210.2|38
1629294350000|2021-08-18 13:45:50|87236.8|87211.8|87236|87211|87236.8|87211.8|87235.3|87210.3|19
1629294360000|2021-08-18 13:46:00|87236.1|87211.1|87233.3|87208.3|87236.1|87211.1|87233.3|87208.3|29
1629294370000|2021-08-18 13:46:10|87234.3|87209.3|87229.6|87204.6|87234.4|87209.4|87229.3|87204.3|49
1629294380000|2021-08-18 13:46:20|87229.4|87204.4|87230|87205|87231.4|87206.4|87229.1|87204.1|45
1629294390000|2021-08-18 13:46:30|87229.9|87204.9|87229.5|87204.5|87230.3|87205.3|87228.9|87203.9|34
1629294400000|2021-08-18 13:46:40|87229.4|87204.4|87228.7|87203.7|87229.5|87204.5|87228.7|87203.7|24
1629294410000|2021-08-18 13:46:50|87229.3|87204.3|87240.8|87215.8|87240.8|87215.8|87229.3|87204.3|54
1629294420000|2021-08-18 13:47:00|87240.5|87215.5|87243.8|87218.8|87243.9|87218.9|87239.8|87214.8|41
1629294430000|2021-08-18 13:47:10|87243.6|87218.6|87250.7|87225.7|87255.2|87230.2|87243.6|87218.6|55
1629294440000|2021-08-18 13:47:20|87250.6|87225.6|87253.7|87228.7|87254|87229|87248.5|87223.5|49
1629294450000|2021-08-18 13:47:30|87253.8|87228.8|87255.2|87230.2|87256.3|87231.3|87253.8|87228.8|40
1629294460000|2021-08-18 13:47:40|87255.3|87230.3|87253.7|87228.7|87255.3|87230.3|87253.5|87228.5|37
1629294470000|2021-08-18 13:47:50|87253.6|87228.6|87250.9|87225.9|87254.6|87229.6|87249.6|87224.6|44
1629294480000|2021-08-18 13:48:00|87251.2|87226.2|87252.2|87227.2|87252.3|87227.3|87250.7|87225.7|38
1629294490000|2021-08-18 13:48:10|87252.1|87227.1|87256.8|87231.8|87257.2|87232.2|87251.6|87226.6|49
1629294500000|2021-08-18 13:48:20|87256.6|87231.6|87258|87233|87258.3|87233.3|87256|87231|43
1629294510000|2021-08-18 13:48:30|87261|87236|87259.8|87234.8|87263.1|87238.1|87258.9|87233.9|54
1629294520000|2021-08-18 13:48:40|87259.7|87234.7|87268.3|87243.3|87269.9|87244.9|87259.3|87234.3|55
1629294530000|2021-08-18 13:48:50|87267.1|87242.1|87263|87238|87267.9|87242.9|87262.5|87237.5|52
1629294540000|2021-08-18 13:49:00|87262.8|87237.8|87257.8|87232.8|87262.8|87237.8|87256.1|87231.1|45
1629294550000|2021-08-18 13:49:10|87257.2|87232.2|87257.5|87232.5|87257.9|87232.9|87256.7|87231.7|26
1629294560000|2021-08-18 13:49:20|87257.2|87232.2|87248.6|87223.6|87257.6|87232.6|87247.9|87222.9|42
1629294570000|2021-08-18 13:49:30|87247.9|87222.9|87248.3|87223.3|87248.5|87223.5|87245.8|87220.8|40
1629294580000|2021-08-18 13:49:40|87247.8|87222.8|87235.5|87210.5|87251|87226|87224.8|87199.8|64
1629294590000|2021-08-18 13:49:50|87236.3|87211.3|87238.7|87213.7|87239.9|87214.9|87235.7|87210.7|56
1629294600000|2021-08-18 13:50:00|87240.5|87215.5|87237.3|87212.3|87241|87216|87237.3|87212.3|54
1629294610000|2021-08-18 13:50:10|87237.5|87212.5|87247.8|87222.8|87248.9|87223.9|87237.5|87212.5|47
1629294620000|2021-08-18 13:50:20|87248.1|87223.1|87248.2|87223.2|87249.9|87224.9|87247.3|87222.3|34
1629294630000|2021-08-18 13:50:30|87249.5|87224.5|87250|87225|87252.1|87227.1|87248.9|87223.9|38
1629294640000|2021-08-18 13:50:40|87250.2|87225.2|87245.3|87220.3|87250.7|87225.7|87244.6|87219.6|39
1629294650000|2021-08-18 13:50:50|87245.4|87220.4|87237.3|87212.3|87245.6|87220.6|87236.2|87211.2|47
1629294660000|2021-08-18 13:51:00|87237.4|87212.4|87229.8|87204.8|87240.1|87215.1|87227.3|87202.3|53
1629294670000|2021-08-18 13:51:10|87230.6|87205.6|87222.7|87197.7|87233.7|87208.7|87222.4|87197.4|53
1629294680000|2021-08-18 13:51:20|87222.8|87197.8|87220.3|87195.3|87223.5|87198.5|87220.3|87195.3|34
1629294690000|2021-08-18 13:51:30|87220.1|87195.1|87214.1|87189.1|87220.1|87195.1|87212.8|87187.8|55
1629294700000|2021-08-18 13:51:40|87214.5|87189.5|87216.1|87191.1|87218.6|87193.6|87214.4|87189.4|49
1629294710000|2021-08-18 13:51:50|87216|87191|87213|87188|87216|87191|87211.7|87186.7|41
1629294720000|2021-08-18 13:52:00|87213.1|87188.1|87224.4|87199.4|87224.9|87199.9|87212.3|87187.3|44
1629294730000|2021-08-18 13:52:10|87224.7|87199.7|87224.3|87199.3|87225|87200|87223.6|87198.6|34
1629294740000|2021-08-18 13:52:20|87224.4|87199.4|87220.3|87195.3|87226|87201|87217|87192|39
1629294750000|2021-08-18 13:52:30|87220.2|87195.2|87224.8|87199.8|87225|87200|87217.5|87192.5|57
1629294760000|2021-08-18 13:52:40|87224.2|87199.2|87230.7|87205.7|87230.7|87205.7|87222.9|87197.9|41
1629294770000|2021-08-18 13:52:50|87230.8|87205.8|87229.6|87204.6|87230.8|87205.8|87227.9|87202.9|43
1629294780000|2021-08-18 13:53:00|87229.4|87204.4|87230.4|87205.4|87230.7|87205.7|87229.3|87204.3|35
1629294790000|2021-08-18 13:53:10|87230.5|87205.5|87229.1|87204.1|87235.8|87210.8|87228.9|87203.9|52
1629294800000|2021-08-18 13:53:20|87229.3|87204.3|87244.6|87219.6|87244.6|87219.6|87228.5|87203.5|51
1629294810000|2021-08-18 13:53:30|87246.6|87221.6|87242.8|87217.8|87250.5|87225.5|87241.8|87216.8|59
1629294820000|2021-08-18 13:53:40|87242.4|87217.4|87242.9|87217.9|87244.3|87219.3|87241.2|87216.2|44
1629294830000|2021-08-18 13:53:50|87243.1|87218.1|87240.2|87215.2|87244|87219|87240.1|87215.1|37
1629294840000|2021-08-18 13:54:00|87241|87216|87238.9|87213.9|87241.9|87216.9|87238.6|87213.6|38
1629294850000|2021-08-18 13:54:10|87238.4|87213.4|87233.7|87208.7|87238.4|87213.4|87233.2|87208.2|40
1629294860000|2021-08-18 13:54:20|87233.9|87208.9|87233.5|87208.5|87233.9|87208.9|87230.9|87205.9|43
1629294870000|2021-08-18 13:54:30|87233.6|87208.6|87228.5|87203.5|87233.6|87208.6|87228.5|87203.5|44
1629294880000|2021-08-18 13:54:40|87228.7|87203.7|87218.3|87193.3|87228.7|87203.7|87218.3|87193.3|46
1629294890000|2021-08-18 13:54:50|87216.9|87191.9|87219.6|87194.6|87220|87195|87215.5|87190.5|53
1629294900000|2021-08-18 13:55:00|87220.4|87195.4|87219.2|87194.2|87220.7|87195.7|87218.1|87193.1|44
1629294910000|2021-08-18 13:55:10|87219.1|87194.1|87211.2|87186.2|87219.9|87194.9|87211|87186|54
1629294920000|2021-08-18 13:55:20|87210.6|87185.6|87215.2|87190.2|87215.6|87190.6|87209.9|87184.9|44
1629294930000|2021-08-18 13:55:30|87215.7|87190.7|87214.5|87189.5|87216.4|87191.4|87214.5|87189.5|28
1629294940000|2021-08-18 13:55:40|87214.4|87189.4|87211.5|87186.5|87215.6|87190.6|87211.5|87186.5|37
1629294950000|2021-08-18 13:55:50|87211.3|87186.3|87210.7|87185.7|87212.4|87187.4|87209.1|87184.1|46
1629294960000|2021-08-18 13:56:00|87210.2|87185.2|87205.7|87180.7|87210.2|87185.2|87205.2|87180.2|45
1629294970000|2021-08-18 13:56:10|87205.5|87180.5|87203|87178|87207.1|87182.1|87199.1|87174.1|47
1629294980000|2021-08-18 13:56:20|87203.2|87178.2|87199.8|87174.8|87203.9|87178.9|87199.4|87174.4|43
1629294990000|2021-08-18 13:56:30|87200|87175|87196.3|87171.3|87200.4|87175.4|87196|87171|34
1629295000000|2021-08-18 13:56:40|87195.8|87170.8|87191.9|87166.9|87196.8|87171.8|87191.9|87166.9|58
1629295010000|2021-08-18 13:56:50|87192|87167|87194.4|87169.4|87197.1|87172.1|87190.9|87165.9|47
1629295020000|2021-08-18 13:57:00|87194.8|87169.8|87194.3|87169.3|87196.2|87171.2|87193|87168|55
1629295030000|2021-08-18 13:57:10|87193.8|87168.8|87200|87175|87200|87175|87193.1|87168.1|51
1629295040000|2021-08-18 13:57:20|87199.6|87174.6|87199.4|87174.4|87200.3|87175.3|87198.4|87173.4|42
1629295050000|2021-08-18 13:57:30|87199.5|87174.5|87200.4|87175.4|87202.3|87177.3|87199.2|87174.2|43
1629295060000|2021-08-18 13:57:40|87202|87177|87198.3|87173.3|87202.7|87177.7|87197.5|87172.5|46
1629295070000|2021-08-18 13:57:50|87198.2|87173.2|87198.9|87173.9|87201.3|87176.3|87196.2|87171.2|53
1629295080000|2021-08-18 13:58:00|87199.5|87174.5|87199.9|87174.9|87202.2|87177.2|87199.1|87174.1|51
1629295090000|2021-08-18 13:58:10|87198.9|87173.9|87196.5|87171.5|87199.3|87174.3|87194.3|87169.3|48
1629295100000|2021-08-18 13:58:20|87196.2|87171.2|87191.4|87166.4|87197.7|87172.7|87189.1|87164.1|46
1629295110000|2021-08-18 13:58:30|87191.3|87166.3|87188.9|87163.9|87192.2|87167.2|87188.9|87163.9|37
1629295120000|2021-08-18 13:58:40|87188.7|87163.7|87189.4|87164.4|87190.9|87165.9|87188.5|87163.5|46
1629295130000|2021-08-18 13:58:50|87189|87164|87191.8|87166.8|87193.2|87168.2|87188.2|87163.2|48
1629295140000|2021-08-18 13:59:00|87192.2|87167.2|87190.4|87165.4|87193.4|87168.4|87190.3|87165.3|43
1629295150000|2021-08-18 13:59:10|87190.3|87165.3|87192.2|87167.2|87192.9|87167.9|87188.4|87163.4|46
1629295160000|2021-08-18 13:59:20|87192.5|87167.5|87196.8|87171.8|87196.8|87171.8|87192.5|87167.5|46
1629295170000|2021-08-18 13:59:30|87196.5|87171.5|87198.2|87173.2|87199.2|87174.2|87196.5|87171.5|45
1629295180000|2021-08-18 13:59:40|87198.3|87173.3|87199.8|87174.8|87202.3|87177.3|87198.3|87173.3|34
1629295190000|2021-08-18 13:59:50|87200|87175|87197.2|87172.2|87202.4|87177.4|87197.2|87172.2|45
1629295200000|2021-08-18 14:00:00|87197.3|87172.3|87209.4|87184.4|87209.4|87184.4|87197.3|87172.3|54
1629295210000|2021-08-18 14:00:10|87208.8|87183.8|87210.6|87185.6|87212.9|87187.9|87207.3|87182.3|55
1629295220000|2021-08-18 14:00:20|87210.7|87185.7|87209.6|87184.6|87211.1|87186.1|87208|87183|48
1629295230000|2021-08-18 14:00:30|87207.9|87182.9|87206.2|87181.2|87208.6|87183.6|87205.8|87180.8|46
1629295240000|2021-08-18 14:00:40|87206.3|87181.3|87205.7|87180.7|87206.8|87181.8|87205.6|87180.6|27
1629295250000|2021-08-18 14:00:50|87204.7|87179.7|87203.8|87178.8|87205.8|87180.8|87203.8|87178.8|36
1629295260000|2021-08-18 14:01:00|87203.7|87178.7|87203.2|87178.2|87204.4|87179.4|87202.5|87177.5|41
1629295270000|2021-08-18 14:01:10|87203.3|87178.3|87198.4|87173.4|87204.6|87179.6|87196.7|87171.7|54
1629295280000|2021-08-18 14:01:20|87198.5|87173.5|87206.1|87181.1|87206.5|87181.5|87196.7|87171.7|48
1629295290000|2021-08-18 14:01:30|87206|87181|87205.1|87180.1|87206.1|87181.1|87203.6|87178.6|41
1629295300000|2021-08-18 14:01:40|87203.8|87178.8|87206|87181|87211.2|87186.2|87203.5|87178.5|54
1629295310000|2021-08-18 14:01:50|87205.8|87180.8|87204.2|87179.2|87207.1|87182.1|87202.6|87177.6|57
1629295320000|2021-08-18 14:02:00|87204.4|87179.4|87188.5|87163.5|87204.4|87179.4|87188.4|87163.4|59
1629295330000|2021-08-18 14:02:10|87189.2|87164.2|87187.6|87162.6|87190.5|87165.5|87186.2|87161.2|51
1629295340000|2021-08-18 14:02:20|87187.7|87162.7|87191.9|87166.9|87192|87167|87187.2|87162.2|41
1629295350000|2021-08-18 14:02:30|87191.8|87166.8|87185.1|87160.1|87191.8|87166.8|87184.6|87159.6|50
1629295360000|2021-08-18 14:02:40|87185.2|87160.2|87167|87142|87185.7|87160.7|87165.6|87140.6|50
1629295370000|2021-08-18 14:02:50|87167.4|87142.4|87166.4|87141.4|87167.6|87142.6|87165.1|87140.1|53
1629295380000|2021-08-18 14:03:00|87166.8|87141.8|87179.1|87154.1|87180.3|87155.3|87166.8|87141.8|53
1629295390000|2021-08-18 14:03:10|87179.3|87154.3|87176.9|87151.9|87179.6|87154.6|87173.9|87148.9|44
1629295400000|2021-08-18 14:03:20|87176.5|87151.5|87174|87149|87180.3|87155.3|87169.3|87144.3|51
1629295410000|2021-08-18 14:03:30|87173.2|87148.2|87171.4|87146.4|87173.9|87148.9|87168.9|87143.9|38
1629295420000|2021-08-18 14:03:40|87171.3|87146.3|87170.4|87145.4|87171.7|87146.7|87170.2|87145.2|39
1629295430000|2021-08-18 14:03:50|87170.5|87145.5|87173.3|87148.3|87175.4|87150.4|87170|87145|31
1629295440000|2021-08-18 14:04:00|87173.4|87148.4|87182.6|87157.6|87183.1|87158.1|87172.4|87147.4|47
1629295450000|2021-08-18 14:04:10|87183.1|87158.1|87185.1|87160.1|87185.7|87160.7|87182.2|87157.2|35
1629295460000|2021-08-18 14:04:20|87185.2|87160.2|87187.9|87162.9|87189|87164|87180.4|87155.4|38
1629295470000|2021-08-18 14:04:30|87188|87163|87189|87164|87189.2|87164.2|87187.6|87162.6|32
1629295480000|2021-08-18 14:04:40|87189.2|87164.2|87189|87164|87190.7|87165.7|87188.2|87163.2|29
1629295490000|2021-08-18 14:04:50|87188.9|87163.9|87193.8|87168.8|87198.9|87173.9|87188.9|87163.9|39
1629295500000|2021-08-18 14:05:00|87189.4|87164.4|87188.9|87163.9|87190.1|87165.1|87187|87162|50
1629295510000|2021-08-18 14:05:10|87188.5|87163.5|87185.9|87160.9|87190|87165|87185.1|87160.1|33
1629295520000|2021-08-18 14:05:20|87186.2|87161.2|87186.8|87161.8|87187.4|87162.4|87185.2|87160.2|39
1629295530000|2021-08-18 14:05:30|87186.9|87161.9|87183.8|87158.8|87187.8|87162.8|87183.1|87158.1|35
1629295540000|2021-08-18 14:05:40|87185.1|87160.1|87188.3|87163.3|87190|87165|87183.9|87158.9|47
1629295550000|2021-08-18 14:05:50|87187.1|87162.1|87192.5|87167.5|87193.3|87168.3|87186|87161|38
1629295560000|2021-08-18 14:06:00|87192.2|87167.2|87192.1|87167.1|87192.7|87167.7|87190.6|87165.6|43
1629295570000|2021-08-18 14:06:10|87191.8|87166.8|87191.4|87166.4|87192.5|87167.5|87190.5|87165.5|27
1629295580000|2021-08-18 14:06:20|87192.7|87167.7|87198.6|87173.6|87201.7|87176.7|87192.7|87167.7|51
1629295590000|2021-08-18 14:06:30|87199.4|87174.4|87195.6|87170.6|87200.6|87175.6|87194.5|87169.5|52
1629295600000|2021-08-18 14:06:40|87195.9|87170.9|87199.5|87174.5|87201.8|87176.8|87194.9|87169.9|38
1629295610000|2021-08-18 14:06:50|87200|87175|87198.1|87173.1|87200|87175|87197.4|87172.4|41
1629295620000|2021-08-18 14:07:00|87197.8|87172.8|87196.7|87171.7|87199.1|87174.1|87196.4|87171.4|35
1629295630000|2021-08-18 14:07:10|87196.9|87171.9|87198.7|87173.7|87200.1|87175.1|87196.1|87171.1|36
1629295640000|2021-08-18 14:07:20|87199.1|87174.1|87191.9|87166.9|87199.1|87174.1|87191.9|87166.9|29
1629295650000|2021-08-18 14:07:30|87191.6|87166.6|87193.5|87168.5|87194.3|87169.3|87191.6|87166.6|33
1629295660000|2021-08-18 14:07:40|87193.9|87168.9|87198.5|87173.5|87199.4|87174.4|87193.9|87168.9|35
1629295670000|2021-08-18 14:07:50|87198.1|87173.1|87198.7|87173.7|87199|87174|87198.1|87173.1|14
1629295680000|2021-08-18 14:08:00|87198.4|87173.4|87205.9|87180.9|87206.9|87181.9|87198.3|87173.3|44
1629295690000|2021-08-18 14:08:10|87205.6|87180.6|87212.4|87187.4|87214.1|87189.1|87201.1|87176.1|58
1629295700000|2021-08-18 14:08:20|87212.5|87187.5|87218.6|87193.6|87218.8|87193.8|87211.5|87186.5|62
1629295710000|2021-08-18 14:08:30|87218.2|87193.2|87216|87191|87219.2|87194.2|87216|87191|31
1629295720000|2021-08-18 14:08:40|87215.7|87190.7|87213.6|87188.6|87215.9|87190.9|87211.2|87186.2|39
1629295730000|2021-08-18 14:08:50|87213.7|87188.7|87211.2|87186.2|87213.7|87188.7|87210|87185|65
1629295740000|2021-08-18 14:09:00|87211|87186|87212.5|87187.5|87212.7|87187.7|87210.1|87185.1|45
1629295750000|2021-08-18 14:09:10|87212.8|87187.8|87216|87191|87216.4|87191.4|87212.8|87187.8|36
1629295760000|2021-08-18 14:09:20|87215.6|87190.6|87223.9|87198.9|87224.7|87199.7|87215.6|87190.6|42
1629295770000|2021-08-18 14:09:30|87223.8|87198.8|87241.6|87216.6|87254.9|87218.2|87223.2|87198.2|59
1629295780000|2021-08-18 14:09:40|87241.3|87216.3|87237.2|87212.2|87241.8|87216.8|87236.9|87211.9|46
1629295790000|2021-08-18 14:09:50|87237|87212|87237.4|87212.4|87238.4|87213.4|87235.6|87210.6|36
1629295800000|2021-08-18 14:10:00|87237.3|87212.3|87224.6|87199.6|87237.3|87212.3|87224.6|87199.6|52
1629295810000|2021-08-18 14:10:10|87224.4|87199.4|87229.2|87204.2|87230.5|87205.5|87224.2|87199.2|51
1629295820000|2021-08-18 14:10:20|87229.1|87204.1|87237.5|87212.5|87237.5|87212.5|87229.1|87204.1|53
1629295830000|2021-08-18 14:10:30|87237.3|87212.3|87229.4|87204.4|87244.6|87219.6|87224.7|87199.7|63
1629295840000|2021-08-18 14:10:40|87228.7|87203.7|87221.5|87196.5|87230|87205|87220.7|87195.7|61
1629295850000|2021-08-18 14:10:50|87221.3|87196.3|87215.6|87190.6|87221.3|87196.3|87212.1|87187.1|47
1629295860000|2021-08-18 14:11:00|87215.9|87190.9|87216.9|87191.9|87218.5|87193.5|87212.3|87187.3|52
1629295870000|2021-08-18 14:11:10|87217.3|87192.3|87216.4|87191.4|87221.2|87196.2|87216.4|87191.4|50
1629295880000|2021-08-18 14:11:20|87216.8|87191.8|87218.2|87193.2|87223|87198|87216.8|87191.8|61
1629295890000|2021-08-18 14:11:30|87219.2|87194.2|87224.6|87199.6|87224.7|87199.7|87217.9|87192.9|61
1629295900000|2021-08-18 14:11:40|87224.3|87199.3|87223.7|87198.7|87225.6|87200.6|87223.6|87198.6|36
1629295910000|2021-08-18 14:11:50|87224|87199|87224.4|87199.4|87224.9|87199.9|87222.7|87197.7|37
1629295920000|2021-08-18 14:12:00|87224.3|87199.3|87228.5|87203.5|87228.9|87203.9|87222.8|87197.8|43
1629295930000|2021-08-18 14:12:10|87228.2|87203.2|87226.7|87201.7|87229.8|87204.8|87225.8|87200.8|61
1629295940000|2021-08-18 14:12:20|87226.8|87201.8|87228.2|87203.2|87228.6|87203.6|87222.5|87197.5|61
1629295950000|2021-08-18 14:12:30|87228.7|87203.7|87233.1|87208.1|87235.3|87210.3|87228.1|87203.1|52
1629295960000|2021-08-18 14:12:40|87232.9|87207.9|87231.3|87206.3|87234.6|87209.6|87228.5|87203.5|56
1629295970000|2021-08-18 14:12:50|87231.4|87206.4|87231.9|87206.9|87232.4|87207.4|87230.1|87205.1|41
1629295980000|2021-08-18 14:13:00|87231.1|87206.1|87222.2|87197.2|87231.1|87206.1|87222.2|87197.2|45
1629295990000|2021-08-18 14:13:10|87222.6|87197.6|87224|87199|87226.3|87201.3|87222.6|87197.6|37
1629296000000|2021-08-18 14:13:20|87224.2|87199.2|87223.6|87198.6|87226.8|87201.8|87220.8|87195.8|49
1629296010000|2021-08-18 14:13:30|87223.5|87198.5|87222|87197|87224.6|87199.6|87221.2|87196.2|37
1629296020000|2021-08-18 14:13:40|87221.9|87196.9|87214.3|87189.3|87221.9|87196.9|87214.3|87189.3|38
1629296030000|2021-08-18 14:13:50|87214.6|87189.6|87213.7|87188.7|87214.6|87189.6|87209.9|87184.9|50
1629296040000|2021-08-18 14:14:00|87213.1|87188.1|87215.1|87190.1|87215.3|87190.3|87212.4|87187.4|43
1629296050000|2021-08-18 14:14:10|87215|87190|87217.2|87192.2|87217.2|87192.2|87214.2|87189.2|43
1629296060000|2021-08-18 14:14:20|87217.3|87192.3|87215.4|87190.4|87217.4|87192.4|87214.9|87189.9|45
1629296070000|2021-08-18 14:14:30|87215.6|87190.6|87219.4|87194.4|87220.1|87195.1|87214.1|87189.1|57
1629296080000|2021-08-18 14:14:40|87219.6|87194.6|87218.7|87193.7|87220.2|87195.2|87216|87191|54
1629296090000|2021-08-18 14:14:50|87219.3|87194.3|87216.4|87191.4|87220|87195|87215.2|87190.2|37
1629296100000|2021-08-18 14:15:00|87216.5|87191.5|87223.7|87198.7|87225.7|87200.7|87215.6|87190.6|53
1629296110000|2021-08-18 14:15:10|87223.9|87198.9|87223.4|87198.4|87225.8|87200.8|87223.4|87198.4|44
1629296120000|2021-08-18 14:15:20|87224.6|87199.6|87221.6|87196.6|87224.6|87199.6|87220|87195|37
1629296130000|2021-08-18 14:15:30|87220.4|87195.4|87223.9|87198.9|87224.5|87199.5|87215.6|87190.6|56
1629296140000|2021-08-18 14:15:40|87224.7|87199.7|87224.4|87199.4|87225.5|87200.5|87222.9|87197.9|45
1629296150000|2021-08-18 14:15:50|87224.6|87199.6|87229|87204|87229.7|87204.7|87224.1|87199.1|41
1629296160000|2021-08-18 14:16:00|87229.6|87204.6|87231.3|87206.3|87237.2|87212.2|87228.3|87203.3|47
1629296170000|2021-08-18 14:16:10|87234.1|87209.1|87238.2|87213.2|87240|87215|87232.8|87207.8|46
1629296180000|2021-08-18 14:16:20|87238|87213|87237.6|87212.6|87239.2|87214.2|87233.9|87208.9|56
1629296190000|2021-08-18 14:16:30|87236|87211|87222.7|87197.7|87237.5|87212.5|87221|87196|60
1629296200000|2021-08-18 14:16:40|87223.6|87198.6|87210.9|87185.9|87223.6|87198.6|87210.3|87185.3|51
1629296210000|2021-08-18 14:16:50|87208.9|87183.9|87208.4|87183.4|87211|87186|87206.6|87181.6|48
1629296220000|2021-08-18 14:17:00|87207.3|87182.3|87204.3|87179.3|87207.3|87182.3|87201.6|87176.6|49
1629296230000|2021-08-18 14:17:10|87205|87180|87205.9|87180.9|87205.9|87180.9|87204|87179|31
1629296240000|2021-08-18 14:17:20|87205.8|87180.8|87200.9|87175.9|87206|87181|87200.6|87175.6|32
1629296250000|2021-08-18 14:17:30|87201.1|87176.1|87203.5|87178.5|87203.5|87178.5|87195.1|87170.1|49
1629296260000|2021-08-18 14:17:40|87202.9|87177.9|87206.7|87181.7|87207.4|87182.4|87202.4|87177.4|42
1629296270000|2021-08-18 14:17:50|87205.8|87180.8|87208|87183|87209.9|87184.9|87205.3|87180.3|39
1629296280000|2021-08-18 14:18:00|87207.2|87182.2|87207.6|87182.6|87208.8|87183.8|87206.6|87181.6|30
1629296290000|2021-08-18 14:18:10|87207.3|87182.3|87207|87182|87208.4|87183.4|87206.8|87181.8|24
1629296300000|2021-08-18 14:18:20|87206.9|87181.9|87207|87182|87207.4|87182.4|87205.9|87180.9|22
1629296310000|2021-08-18 14:18:30|87206.8|87181.8|87206.6|87181.6|87212.9|87187.9|87203.9|87178.9|48
1629296320000|2021-08-18 14:18:40|87206.5|87181.5|87197.4|87172.4|87207.5|87182.5|87197.4|87172.4|42
1629296330000|2021-08-18 14:18:50|87198|87173|87195.7|87170.7|87198|87173|87195|87170|34
1629296340000|2021-08-18 14:19:00|87196.1|87171.1|87194.7|87169.7|87196.7|87171.7|87193.5|87168.5|35
1629296350000|2021-08-18 14:19:10|87194.8|87169.8|87196.3|87171.3|87200.8|87175.8|87194.8|87169.8|37
1629296360000|2021-08-18 14:19:20|87196.9|87171.9|87193.1|87168.1|87197|87172|87193.1|87168.1|38
1629296370000|2021-08-18 14:19:30|87193.5|87168.5|87200.4|87175.4|87201.6|87176.6|87193.5|87168.5|49
1629296380000|2021-08-18 14:19:40|87200.8|87175.8|87200.3|87175.3|87203.1|87178.1|87199.7|87174.7|38
1629296390000|2021-08-18 14:19:50|87200.4|87175.4|87203.2|87178.2|87203.9|87178.9|87200|87175|32
1629296400000|2021-08-18 14:20:00|87203|87178|87219.8|87194.8|87222.2|87197.2|87202.6|87177.6|62
1629296410000|2021-08-18 14:20:10|87220|87195|87221.2|87196.2|87221.9|87196.9|87219.3|87194.3|49
1629296420000|2021-08-18 14:20:20|87221.1|87196.1|87226.4|87201.4|87226.4|87201.4|87221.1|87196.1|42
1629296430000|2021-08-18 14:20:30|87225.4|87200.4|87225.7|87200.7|87226.3|87201.3|87221.7|87196.7|38
1629296440000|2021-08-18 14:20:40|87225.8|87200.8|87225.8|87200.8|87226.8|87201.8|87225.1|87200.1|39
1629296450000|2021-08-18 14:20:50|87225.6|87200.6|87222.9|87197.9|87226.3|87201.3|87222.3|87197.3|24
1629296460000|2021-08-18 14:21:00|87223|87198|87223.4|87198.4|87223.4|87198.4|87221.7|87196.7|35
1629296470000|2021-08-18 14:21:10|87222.7|87197.7|87218.9|87193.9|87225.2|87200.2|87217.5|87192.5|47
1629296480000|2021-08-18 14:21:20|87219.7|87194.7|87219.8|87194.8|87220.9|87195.9|87218.6|87193.6|36
1629296490000|2021-08-18 14:21:30|87220|87195|87216.7|87191.7|87221.4|87196.4|87216.2|87191.2|25
1629296500000|2021-08-18 14:21:40|87217|87192|87217.3|87192.3|87220|87195|87216.4|87191.4|28
1629296510000|2021-08-18 14:21:50|87216.6|87191.6|87215.5|87190.5|87217.5|87192.5|87215.1|87190.1|34
1629296520000|2021-08-18 14:22:00|87214.6|87189.6|87214|87189|87214.9|87189.9|87212.4|87187.4|39
1629296530000|2021-08-18 14:22:10|87214.1|87189.1|87216.5|87191.5|87218.2|87193.2|87213.7|87188.7|45
1629296540000|2021-08-18 14:22:20|87216.6|87191.6|87222.8|87197.8|87222.8|87197.8|87216.6|87191.6|45
1629296550000|2021-08-18 14:22:30|87223|87198|87225.5|87200.5|87226.9|87201.9|87222.4|87197.4|37
1629296560000|2021-08-18 14:22:40|87225.7|87200.7|87224.8|87199.8|87226.1|87201.1|87223.6|87198.6|40
1629296570000|2021-08-18 14:22:50|87224.9|87199.9|87227|87202|87229.7|87204.7|87224.7|87199.7|33
1629296580000|2021-08-18 14:23:00|87227.2|87202.2|87228.3|87203.3|87229.4|87204.4|87226.3|87201.3|36
1629296590000|2021-08-18 14:23:10|87229|87204|87224.4|87199.4|87231.2|87206.2|87224.3|87199.3|32
1629296600000|2021-08-18 14:23:20|87223.8|87198.8|87224.9|87199.9|87226.5|87201.5|87223.8|87198.8|28
1629296610000|2021-08-18 14:23:30|87226.9|87201.9|87224.6|87199.6|87226.9|87201.9|87224.1|87199.1|33
1629296620000|2021-08-18 14:23:40|87224.5|87199.5|87235.4|87210.4|87236.9|87211.9|87224.5|87199.5|47
1629296630000|2021-08-18 14:23:50|87235.6|87210.6|87238.3|87213.3|87238.3|87213.3|87235.2|87210.2|36
1629296640000|2021-08-18 14:24:00|87237.6|87212.6|87236.8|87211.8|87242.8|87217.8|87236.4|87211.4|45
1629296650000|2021-08-18 14:24:10|87236.7|87211.7|87244.8|87219.8|87245.1|87220.1|87234.7|87209.7|44
1629296660000|2021-08-18 14:24:20|87245.1|87220.1|87242.5|87217.5|87245.2|87220.2|87240.3|87215.3|36
1629296670000|2021-08-18 14:24:30|87242.4|87217.4|87242.8|87217.8|87246.1|87221.1|87242.1|87217.1|36
1629296680000|2021-08-18 14:24:40|87241.8|87216.8|87241.7|87216.7|87243.4|87218.4|87241.4|87216.4|44
1629296690000|2021-08-18 14:24:50|87242.5|87217.5|87242.2|87217.2|87242.5|87217.5|87240.9|87215.9|30
1629296700000|2021-08-18 14:25:00|87242|87217|87237.3|87212.3|87243|87218|87235.8|87210.8|47
1629296710000|2021-08-18 14:25:10|87237.4|87212.4|87236.9|87211.9|87237.7|87212.7|87235.7|87210.7|50
1629296720000|2021-08-18 14:25:20|87236.8|87211.8|87238.3|87213.3|87241.7|87216.7|87236.8|87211.8|39
1629296730000|2021-08-18 14:25:30|87237.5|87212.5|87243.4|87218.4|87257|87219.5|87237.5|87206|48
1629296740000|2021-08-18 14:25:40|87244|87219|87236.7|87211.7|87244.6|87219.6|87236.7|87211.7|40
1629296750000|2021-08-18 14:25:50|87237|87212|87239.4|87214.4|87239.4|87214.4|87233.1|87208.1|40
1629296760000|2021-08-18 14:26:00|87239.9|87214.9|87242.9|87217.9|87242.9|87217.9|87236.8|87211.8|36
1629296770000|2021-08-18 14:26:10|87242.1|87217.1|87248.1|87223.1|87249|87224|87239.9|87214.9|48
1629296780000|2021-08-18 14:26:20|87249.1|87224.1|87254.9|87229.9|87255.4|87230.4|87249|87224|48
1629296790000|2021-08-18 14:26:30|87254.7|87229.7|87257|87232|87257|87232|87251.6|87226.6|58
1629296800000|2021-08-18 14:26:40|87256.9|87231.9|87259.9|87234.9|87260|87235|87256.8|87231.8|44
1629296810000|2021-08-18 14:26:50|87260.4|87235.4|87262.8|87237.8|87264.2|87239.2|87259.4|87234.4|48
1629296820000|2021-08-18 14:27:00|87263.8|87238.8|87253.6|87228.6|87263.8|87238.8|87252.3|87227.3|52
1629296830000|2021-08-18 14:27:10|87252.6|87227.6|87257.1|87232.1|87257.4|87232.4|87252.6|87227.6|52
1629296840000|2021-08-18 14:27:20|87256.5|87231.5|87266.3|87241.3|87266.3|87241.3|87256.2|87231.2|51
1629296850000|2021-08-18 14:27:30|87268.7|87243.7|87270.6|87245.6|87271.7|87246.7|87266.7|87241.7|51
1629296860000|2021-08-18 14:27:40|87270.4|87245.4|87272.1|87247.1|87274.4|87249.4|87270|87245|44
1629296870000|2021-08-18 14:27:50|87272.2|87247.2|87284.4|87259.4|87285|87260|87268.8|87243.8|50
1629296880000|2021-08-18 14:28:00|87283.4|87258.4|87283.6|87258.6|87286.9|87261.9|87281.5|87256.5|62
1629296890000|2021-08-18 14:28:10|87283.2|87258.2|87290.6|87265.6|87291.6|87266.6|87282.9|87257.9|56
1629296900000|2021-08-18 14:28:20|87290.9|87265.9|87300.1|87275.1|87301.6|87276.6|87289.8|87264.8|57
1629296910000|2021-08-18 14:28:30|87303.5|87278.5|87299.5|87274.5|87305.1|87280.1|87299.5|87274.5|48
1629296920000|2021-08-18 14:28:40|87299.7|87274.7|87307.2|87282.2|87311.3|87286.3|87299.4|87274.4|55
1629296930000|2021-08-18 14:28:50|87307.3|87282.3|87307.1|87282.1|87309.3|87284.3|87307|87282|45
1629296940000|2021-08-18 14:29:00|87307.2|87282.2|87315.1|87290.1|87315.8|87290.8|87307.2|87282.2|56
1629296950000|2021-08-18 14:29:10|87315.2|87290.2|87305.9|87280.9|87315.6|87290.6|87303.5|87278.5|53
1629296960000|2021-08-18 14:29:20|87305.6|87280.6|87299.5|87274.5|87307.1|87282.1|87298.3|87273.3|62
1629296970000|2021-08-18 14:29:30|87299.6|87274.6|87292.8|87267.8|87299.6|87274.6|87290.8|87265.8|47
1629296980000|2021-08-18 14:29:40|87292.6|87267.6|87291.8|87266.8|87295.2|87270.2|87291.8|87266.8|50
1629296990000|2021-08-18 14:29:50|87291.4|87266.4|87291|87266|87292|87267|87290.3|87265.3|52
1629297000000|2021-08-18 14:30:00|87291.3|87266.3|87282.8|87257.8|87291.3|87266.3|87282.5|87257.5|58
1629297010000|2021-08-18 14:30:10|87282.3|87257.3|87280.6|87255.6|87283.3|87258.3|87279.7|87254.7|54
1629297020000|2021-08-18 14:30:20|87280|87255|87274.2|87249.2|87280.6|87255.6|87273.4|87248.4|58
1629297030000|2021-08-18 14:30:30|87274|87249|87274.9|87249.9|87275.4|87250.4|87273|87248|37
1629297040000|2021-08-18 14:30:40|87275.1|87250.1|87274.6|87249.6|87278.5|87253.5|87273.9|87248.9|43
1629297050000|2021-08-18 14:30:50|87274.8|87249.8|87267.6|87242.6|87280.6|87255.6|87267.6|87242.6|64
1629297060000|2021-08-18 14:31:00|87267.8|87242.8|87269.3|87244.3|87269.6|87244.6|87267.3|87242.3|38
1629297070000|2021-08-18 14:31:10|87269.2|87244.2|87274.1|87249.1|87275.2|87250.2|87269.1|87244.1|50
1629297080000|2021-08-18 14:31:20|87274.5|87249.5|87276.1|87251.1|87280.3|87255.3|87274|87249|49
1629297090000|2021-08-18 14:31:30|87276.2|87251.2|87277.8|87252.8|87279.6|87254.6|87272.3|87247.3|45
1629297100000|2021-08-18 14:31:40|87277.6|87252.6|87277.1|87252.1|87279.7|87254.7|87276.5|87251.5|38
1629297110000|2021-08-18 14:31:50|87277.2|87252.2|87276|87251|87277.4|87252.4|87274.8|87249.8|36
1629297120000|2021-08-18 14:32:00|87275.8|87250.8|87275.9|87250.9|87280.6|87255.6|87275.5|87250.5|46
1629297130000|2021-08-18 14:32:10|87276.3|87251.3|87273.6|87248.6|87277.7|87252.7|87273.2|87248.2|58
1629297140000|2021-08-18 14:32:20|87273.7|87248.7|87275.9|87250.9|87276.3|87251.3|87273.7|87248.7|43
1629297150000|2021-08-18 14:32:30|87275.2|87250.2|87281|87256|87283.5|87258.5|87274|87249|54
1629297160000|2021-08-18 14:32:40|87280.6|87255.6|87282.6|87257.6|87284.4|87259.4|87280.6|87255.6|38
1629297170000|2021-08-18 14:32:50|87282.5|87257.5|87283.9|87258.9|87287.9|87262.9|87282.5|87257.5|50
1629297180000|2021-08-18 14:33:00|87284.5|87259.5|87284.1|87259.1|87284.5|87259.5|87282.9|87257.9|50
1629297190000|2021-08-18 14:33:10|87284|87259|87279.5|87254.5|87284.3|87259.3|87276.3|87251.3|37
1629297200000|2021-08-18 14:33:20|87278.5|87253.5|87275.6|87250.6|87279.7|87254.7|87275|87250|39
1629297210000|2021-08-18 14:33:30|87275.1|87250.1|87275.2|87250.2|87280.7|87255.7|87274.7|87249.7|54
1629297220000|2021-08-18 14:33:40|87275.9|87250.9|87274.1|87249.1|87275.9|87250.9|87272.3|87247.3|41
1629297230000|2021-08-18 14:33:50|87274|87249|87278.5|87253.5|87279.6|87254.6|87272.7|87247.7|39
1629297240000|2021-08-18 14:34:00|87277.6|87252.6|87277.9|87252.9|87280.5|87255.5|87276.6|87251.6|50
1629297250000|2021-08-18 14:34:10|87278|87253|87259.3|87234.3|87278.4|87253.4|87258.7|87233.7|57
1629297260000|2021-08-18 14:34:20|87259.4|87234.4|87257.6|87232.6|87259.9|87234.9|87255.5|87230.5|57
1629297270000|2021-08-18 14:34:30|87257.4|87232.4|87260.6|87235.6|87261.2|87236.2|87257.3|87232.3|43
1629297280000|2021-08-18 14:34:40|87260.9|87235.9|87261.3|87236.3|87261.3|87236.3|87260.3|87235.3|32
1629297290000|2021-08-18 14:34:50|87261|87236|87260.8|87235.8|87263.1|87238.1|87260.8|87235.8|29
1629297300000|2021-08-18 14:35:00|87261|87236|87261.2|87236.2|87261.7|87236.7|87260.7|87235.7|34
1629297310000|2021-08-18 14:35:10|87261.1|87236.1|87260.6|87235.6|87262.3|87237.3|87260.6|87235.6|41
1629297320000|2021-08-18 14:35:20|87260.8|87235.8|87257.2|87232.2|87260.8|87235.8|87256.5|87231.5|47
1629297330000|2021-08-18 14:35:30|87257|87232|87259.5|87234.5|87260.1|87235.1|87255.4|87230.4|41
1629297340000|2021-08-18 14:35:40|87259.7|87234.7|87261.4|87236.4|87261.7|87236.7|87259.5|87234.5|39
1629297350000|2021-08-18 14:35:50|87261.3|87236.3|87261.8|87236.8|87262.4|87237.4|87261.3|87236.3|29
1629297360000|2021-08-18 14:36:00|87261.7|87236.7|87256.1|87231.1|87263|87238|87255.5|87230.5|48
1629297370000|2021-08-18 14:36:10|87255.6|87230.6|87267.5|87242.5|87268.7|87243.7|87255.6|87230.6|46
1629297380000|2021-08-18 14:36:20|87268.1|87243.1|87263.3|87238.3|87268.5|87243.5|87260.2|87235.2|44
1629297390000|2021-08-18 14:36:30|87263.1|87238.1|87265.4|87240.4|87266.2|87241.2|87263.1|87238.1|36
1629297400000|2021-08-18 14:36:40|87264.8|87239.8|87265.1|87240.1|87265.3|87240.3|87264.2|87239.2|29
1629297410000|2021-08-18 14:36:50|87265.3|87240.3|87257.4|87232.4|87265.4|87240.4|87255.9|87230.9|48
1629297420000|2021-08-18 14:37:00|87256.3|87231.3|87250.9|87225.9|87259.7|87234.7|87250.8|87225.8|51
1629297430000|2021-08-18 14:37:10|87251.9|87226.9|87251.3|87226.3|87251.9|87226.9|87250|87225|40
1629297440000|2021-08-18 14:37:20|87252.2|87227.2|87255.1|87230.1|87256.2|87231.2|87252|87227|32
1629297450000|2021-08-18 14:37:30|87255.6|87230.6|87254.6|87229.6|87255.7|87230.7|87252.2|87227.2|36
1629297460000|2021-08-18 14:37:40|87254.4|87229.4|87259|87234|87259.8|87234.8|87252.6|87227.6|40
1629297470000|2021-08-18 14:37:50|87258.7|87233.7|87264.6|87239.6|87264.6|87239.6|87258.7|87233.7|38
1629297480000|2021-08-18 14:38:00|87265|87240|87267.2|87242.2|87268.6|87243.6|87263.1|87238.1|49
1629297490000|2021-08-18 14:38:10|87267.5|87242.5|87274.4|87249.4|87274.6|87249.6|87267|87242|42
1629297500000|2021-08-18 14:38:20|87274.3|87249.3|87272.8|87247.8|87286.6|87261.6|87269.3|87244.3|52
1629297510000|2021-08-18 14:38:30|87271.6|87246.6|87269.8|87244.8|87273.8|87248.8|87268.9|87243.9|49
1629297520000|2021-08-18 14:38:40|87269.4|87244.4|87260.6|87235.6|87270|87245|87260.5|87235.5|48
1629297530000|2021-08-18 14:38:50|87261.6|87236.6|87267.6|87242.6|87268.4|87243.4|87260.7|87235.7|37
1629297540000|2021-08-18 14:39:00|87267.5|87242.5|87271.2|87246.2|87272.9|87247.9|87267.5|87242.5|42
1629297550000|2021-08-18 14:39:10|87271.4|87246.4|87271.8|87246.8|87272.3|87247.3|87270.5|87245.5|31
1629297560000|2021-08-18 14:39:20|87270.9|87245.9|87273.9|87248.9|87275.5|87250.5|87270.8|87245.8|32
1629297570000|2021-08-18 14:39:30|87275.2|87250.2|87279.8|87254.8|87279.8|87254.8|87274.8|87249.8|43
1629297580000|2021-08-18 14:39:40|87279.5|87254.5|87281.9|87256.9|87282|87257|87279.5|87254.5|19
1629297590000|2021-08-18 14:39:50|87282.1|87257.1|87294.5|87269.5|87294.5|87269.5|87279.5|87254.5|47
1629297600000|2021-08-18 14:40:00|87295.1|87270.1|87308.7|87283.7|87310.4|87285.4|87295.1|87270.1|64
1629297610000|2021-08-18 14:40:10|87308.3|87283.3|87310.8|87285.8|87311|87286|87308.3|87283.3|39
1629297620000|2021-08-18 14:40:20|87310.4|87285.4|87308.2|87283.2|87310.6|87285.6|87306|87281|41
1629297630000|2021-08-18 14:40:30|87307.6|87282.6|87306.7|87281.7|87307.9|87282.9|87302.6|87277.6|40
1629297640000|2021-08-18 14:40:40|87305.7|87280.7|87310.5|87285.5|87311.4|87286.4|87305.7|87280.7|41
1629297650000|2021-08-18 14:40:50|87310.1|87285.1|87312.7|87287.7|87312.8|87287.8|87307.8|87282.8|45
1629297660000|2021-08-18 14:41:00|87312.9|87287.9|87320|87295|87320|87295|87312.4|87287.4|43
1629297670000|2021-08-18 14:41:10|87320.1|87295.1|87319.8|87294.8|87322.9|87297.9|87318.6|87293.6|54
1629297680000|2021-08-18 14:41:20|87319.6|87294.6|87318.4|87293.4|87319.8|87294.8|87316.1|87291.1|58
1629297690000|2021-08-18 14:41:30|87318.2|87293.2|87321.8|87296.8|87324.4|87299.4|87318.2|87293.2|38
1629297700000|2021-08-18 14:41:40|87322.9|87297.9|87325.1|87300.1|87327.9|87302.9|87321.7|87296.7|40
1629297710000|2021-08-18 14:41:50|87324.7|87299.7|87324.1|87299.1|87326.4|87301.4|87323.3|87298.3|37
1629297720000|2021-08-18 14:42:00|87324.2|87299.2|87328.9|87303.9|87329.2|87304.2|87324.2|87299.2|37
1629297730000|2021-08-18 14:42:10|87328.7|87303.7|87328.8|87303.8|87329.2|87304.2|87328.1|87303.1|32
1629297740000|2021-08-18 14:42:20|87328.9|87303.9|87328.7|87303.7|87328.9|87303.9|87327.6|87302.6|24
1629297750000|2021-08-18 14:42:30|87329.3|87304.3|87324.7|87299.7|87329.6|87304.6|87323.8|87298.8|32
1629297760000|2021-08-18 14:42:40|87324.6|87299.6|87322.8|87297.8|87325|87300|87320.3|87295.3|43
1629297770000|2021-08-18 14:42:50|87323.3|87298.3|87322.6|87297.6|87325.2|87300.2|87319.8|87294.8|51
1629297780000|2021-08-18 14:43:00|87322.9|87297.9|87318.2|87293.2|87323|87298|87315.4|87290.4|56
1629297790000|2021-08-18 14:43:10|87318.4|87293.4|87323.5|87298.5|87324.9|87299.9|87318.4|87293.4|42
1629297800000|2021-08-18 14:43:20|87323.1|87298.1|87330.3|87305.3|87331.2|87306.2|87321.5|87296.5|47
1629297810000|2021-08-18 14:43:30|87330.4|87305.4|87328|87303|87331|87306|87327.3|87302.3|38
1629297820000|2021-08-18 14:43:40|87327.9|87302.9|87326.5|87301.5|87328|87303|87324.4|87299.4|32
1629297830000|2021-08-18 14:43:50|87326.4|87301.4|87325.9|87300.9|87326.5|87301.5|87324.7|87299.7|24
1629297840000|2021-08-18 14:44:00|87325.6|87300.6|87318.5|87293.5|87325.9|87300.9|87318.4|87293.4|42
1629297850000|2021-08-18 14:44:10|87318.9|87293.9|87315.8|87290.8|87319.3|87294.3|87315.7|87290.7|42
1629297860000|2021-08-18 14:44:20|87315.9|87290.9|87314.9|87289.9|87316.9|87291.9|87314.9|87289.9|34
1629297870000|2021-08-18 14:44:30|87315.2|87290.2|87311|87286|87315.2|87290.2|87310.8|87285.8|42
1629297880000|2021-08-18 14:44:40|87311.1|87286.1|87312.5|87287.5|87313.7|87288.7|87309.9|87284.9|54
1629297890000|2021-08-18 14:44:50|87313.3|87288.3|87313.6|87288.6|87313.7|87288.7|87311.7|87286.7|37
1629297900000|2021-08-18 14:45:00|87313.5|87288.5|87317.7|87292.7|87321.9|87296.9|87313.5|87288.5|49
1629297910000|2021-08-18 14:45:10|87317.4|87292.4|87319.4|87294.4|87321.1|87296.1|87317.2|87292.2|42
1629297920000|2021-08-18 14:45:20|87319.6|87294.6|87322.3|87297.3|87324|87299|87318|87293|36
1629297930000|2021-08-18 14:45:30|87322.5|87297.5|87323.7|87298.7|87323.7|87298.7|87321.2|87296.2|30
1629297940000|2021-08-18 14:45:40|87323.3|87298.3|87322|87297|87323.6|87298.6|87318|87293|51
1629297950000|2021-08-18 14:45:50|87320.1|87295.1|87319.3|87294.3|87320.1|87295.1|87318.3|87293.3|38
1629297960000|2021-08-18 14:46:00|87319.2|87294.2|87311.4|87286.4|87319.3|87294.3|87309.6|87284.6|51
1629297970000|2021-08-18 14:46:10|87311.8|87286.8|87323.8|87298.8|87324.9|87299.9|87309.1|87284.1|46
1629297980000|2021-08-18 14:46:20|87323.6|87298.6|87322.2|87297.2|87324.2|87299.2|87322|87297|37
1629297990000|2021-08-18 14:46:30|87320.2|87295.2|87316.1|87291.1|87321|87296|87315.4|87290.4|50
1629298000000|2021-08-18 14:46:40|87316|87291|87311.5|87286.5|87317.2|87292.2|87310.8|87285.8|52
1629298010000|2021-08-18 14:46:50|87311.7|87286.7|87311.6|87286.6|87312|87287|87311.3|87286.3|27
1629298020000|2021-08-18 14:47:00|87311.8|87286.8|87311.8|87286.8|87312|87287|87311.4|87286.4|30
1629298030000|2021-08-18 14:47:10|87311.6|87286.6|87307|87282|87312.1|87287.1|87306.6|87281.6|38
1629298040000|2021-08-18 14:47:20|87307.3|87282.3|87306.1|87281.1|87307.8|87282.8|87305.8|87280.8|39
1629298050000|2021-08-18 14:47:30|87306.2|87281.2|87292.7|87267.7|87309.3|87284.3|87292.2|87267.2|42
1629298060000|2021-08-18 14:47:40|87292.4|87267.4|87284.7|87259.7|87293.4|87268.4|87284.7|87259.7|49
1629298070000|2021-08-18 14:47:50|87282.8|87257.8|87256.3|87231.3|87283.7|87258.7|87255.5|87230.5|60
1629298080000|2021-08-18 14:48:00|87256.6|87231.6|87268.5|87218.5|87268.8|87235.2|87256.3|87218.5|32
1629298090000|2021-08-18 14:48:10|87268.3|87218.3|87249|87224|87268.3|87231.9|87249|87216.2|48
1629298100000|2021-08-18 14:48:20|87249.7|87224.7|87253.1|87228.1|87256.1|87231.1|87249.7|87224.7|37
1629298110000|2021-08-18 14:48:30|87251.5|87226.5|87249.8|87224.8|87254.1|87229.1|87245|87220|50
1629298120000|2021-08-18 14:48:40|87249.3|87224.3|87249.7|87224.7|87250.2|87225.2|87247.7|87222.7|38
1629298130000|2021-08-18 14:48:50|87249.6|87224.6|87247.7|87222.7|87251.4|87226.4|87243.3|87218.3|45
1629298140000|2021-08-18 14:49:00|87248.3|87223.3|87238.1|87188.1|87250.3|87225.3|87221.2|87171.2|63
1629298150000|2021-08-18 14:49:10|87241.1|87191.1|87249.8|87199.8|87250.3|87200.3|87241.1|87191.1|45
1629298160000|2021-08-18 14:49:20|87250.2|87200.2|87244.3|87194.3|87250.9|87200.9|87243|87193|49
1629298170000|2021-08-18 14:49:30|87244.4|87194.4|87246.9|87196.9|87247.5|87197.5|87243.8|87193.8|39
1629298180000|2021-08-18 14:49:40|87247.2|87197.2|87236.4|87186.4|87252.7|87214.5|87232.2|87185.9|37
1629298190000|2021-08-18 14:49:50|87236.5|87186.5|87226.6|87201.6|87240|87202.4|87226.1|87185.5|39
1629298200000|2021-08-18 14:50:00|87226.9|87201.9|87224|87199|87226.9|87201.9|87218.1|87193.1|48
1629298210000|2021-08-18 14:50:10|87224.1|87199.1|87232.3|87207.3|87236.3|87211.3|87223.8|87198.8|64
1629298220000|2021-08-18 14:50:20|87233.4|87208.4|87230.5|87205.5|87247.6|87213.2|87229.3|87197.6|67
1629298230000|2021-08-18 14:50:30|87229.3|87204.3|87233.8|87208.8|87234|87209|87218.8|87193.8|56
1629298240000|2021-08-18 14:50:40|87233.2|87208.2|87219.1|87194.1|87236.2|87211.2|87219.1|87194.1|57
1629298250000|2021-08-18 14:50:50|87216.1|87191.1|87218.8|87193.8|87220.1|87195.1|87214.3|87189.3|56
1629298260000|2021-08-18 14:51:00|87218.3|87193.3|87222.8|87197.8|87225.8|87200.8|87216.8|87191.8|49
1629298270000|2021-08-18 14:51:10|87222.9|87197.9|87208.5|87183.5|87231|87206|87206.2|87179.6|63
1629298280000|2021-08-18 14:51:20|87207.8|87182.8|87214.6|87189.6|87215.2|87190.2|87207.4|87182.4|47
1629298290000|2021-08-18 14:51:30|87216.3|87191.3|87212.2|87187.2|87221.2|87196.2|87208.2|87183.2|52
1629298300000|2021-08-18 14:51:40|87212.7|87187.7|87203.9|87178.9|87212.8|87187.8|87200.9|87175.9|50
1629298310000|2021-08-18 14:51:50|87205|87180|87207.6|87182.6|87221.8|87184.9|87203.5|87170.1|55
1629298320000|2021-08-18 14:52:00|87207|87182|87203.4|87178.4|87215.3|87190.3|87200.3|87175.3|64
1629298330000|2021-08-18 14:52:10|87203.5|87178.5|87220.7|87195.7|87222.7|87197.7|87203.3|87178.3|49
1629298340000|2021-08-18 14:52:20|87222|87197|87212.7|87187.7|87233.8|87208.8|87212|87187|62
1629298350000|2021-08-18 14:52:30|87212.9|87187.9|87210.2|87185.2|87216.4|87191.4|87210|87185|53
1629298360000|2021-08-18 14:52:40|87210.6|87185.6|87209.2|87184.2|87211.1|87186.1|87208|87183|38
1629298370000|2021-08-18 14:52:50|87208.9|87183.9|87196.7|87171.7|87212.7|87187.7|87196.7|87171.7|56
1629298380000|2021-08-18 14:53:00|87195.6|87170.6|87209.1|87184.1|87209.1|87184.1|87189.9|87164.9|51
1629298390000|2021-08-18 14:53:10|87209|87184|87224.2|87199.2|87224.4|87199.4|87207.6|87182.6|48
1629298400000|2021-08-18 14:53:20|87223.6|87198.6|87225|87200|87228.7|87203.7|87223.6|87198.6|51
1629298410000|2021-08-18 14:53:30|87224.8|87199.8|87246.6|87221.6|87248.3|87223.3|87224.3|87199.3|60
1629298420000|2021-08-18 14:53:40|87246.8|87221.8|87253.9|87228.9|87253.9|87228.9|87246.8|87221.8|37
1629298430000|2021-08-18 14:53:50|87254.1|87229.1|87233.4|87208.4|87258.8|87233.8|87233.4|87208.4|50
1629298440000|2021-08-18 14:54:00|87230.6|87205.6|87230.8|87205.8|87231.3|87206.3|87228.2|87203.2|47
1629298450000|2021-08-18 14:54:10|87231.5|87206.5|87232|87207|87232.4|87207.4|87230.6|87205.6|33
1629298460000|2021-08-18 14:54:20|87232.1|87207.1|87226.8|87201.8|87232.5|87207.5|87226.5|87201.5|44
1629298470000|2021-08-18 14:54:30|87227.1|87202.1|87228.1|87203.1|87229.4|87204.4|87226.5|87201.5|26
1629298480000|2021-08-18 14:54:40|87229|87204|87230.7|87205.7|87234.2|87209.2|87228.9|87203.9|43
1629298490000|2021-08-18 14:54:50|87230.1|87205.1|87230.7|87205.7|87232|87207|87230.1|87205.1|44
1629298500000|2021-08-18 14:55:00|87231.2|87206.2|87231.9|87206.9|87233|87208|87230.1|87205.1|53
1629298510000|2021-08-18 14:55:10|87232.4|87207.4|87231.9|87206.9|87232.5|87207.5|87229.2|87204.2|42
1629298520000|2021-08-18 14:55:20|87231.7|87206.7|87232.4|87207.4|87233.2|87208.2|87230.7|87205.7|44
1629298530000|2021-08-18 14:55:30|87232.1|87207.1|87232.6|87207.6|87232.6|87207.6|87230.6|87205.6|43
1629298540000|2021-08-18 14:55:40|87232.5|87207.5|87232.4|87207.4|87232.9|87207.9|87231.4|87206.4|36
1629298550000|2021-08-18 14:55:50|87232.5|87207.5|87232.7|87207.7|87233.1|87208.1|87229.1|87204.1|40
1629298560000|2021-08-18 14:56:00|87232.6|87207.6|87233.1|87208.1|87233.1|87208.1|87229.5|87204.5|29
1629298570000|2021-08-18 14:56:10|87233.8|87208.8|87234.1|87209.1|87234.4|87209.4|87232.3|87207.3|39
1629298580000|2021-08-18 14:56:20|87234.3|87209.3|87231.4|87206.4|87234.3|87209.3|87229.8|87204.8|36
1629298590000|2021-08-18 14:56:30|87231.2|87206.2|87223|87198|87231.7|87206.7|87222.9|87197.9|48
1629298600000|2021-08-18 14:56:40|87222.7|87197.7|87220|87195|87223.6|87198.6|87214.8|87189.8|57
1629298610000|2021-08-18 14:56:50|87221.3|87196.3|87212.3|87187.3|87221.5|87196.5|87212.3|87187.3|47
1629298620000|2021-08-18 14:57:00|87212.9|87187.9|87203.7|87178.7|87213|87188|87202|87177|43
1629298630000|2021-08-18 14:57:10|87202.4|87177.4|87197.1|87172.1|87203.1|87178.1|87193.6|87168.6|61
1629298640000|2021-08-18 14:57:20|87197.3|87172.3|87194.6|87169.6|87197.3|87172.3|87191.6|87166.6|57
1629298650000|2021-08-18 14:57:30|87194.1|87169.1|87200.5|87175.5|87201.3|87176.3|87193|87168|48
1629298660000|2021-08-18 14:57:40|87200.7|87175.7|87204|87179|87206.1|87181.1|87200.2|87175.2|48
1629298670000|2021-08-18 14:57:50|87204.7|87179.7|87207.2|87182.2|87207.9|87182.9|87202.5|87177.5|55
1629298680000|2021-08-18 14:58:00|87207.8|87182.8|87207.6|87182.6|87209.2|87184.2|87206.2|87181.2|43
1629298690000|2021-08-18 14:58:10|87207.7|87182.7|87205.3|87180.3|87207.7|87182.7|87203.6|87178.6|40
1629298700000|2021-08-18 14:58:20|87205.2|87180.2|87210.9|87185.9|87211.7|87186.7|87204.6|87179.6|47
1629298710000|2021-08-18 14:58:30|87210.1|87185.1|87212.1|87187.1|87212.1|87187.1|87209.5|87184.5|48
1629298720000|2021-08-18 14:58:40|87216.8|87191.8|87227.9|87202.9|87229|87204|87216.8|87191.8|62
1629298730000|2021-08-18 14:58:50|87228|87203|87227.7|87202.7|87229.9|87204.9|87226.4|87201.4|50
1629298740000|2021-08-18 14:59:00|87227.3|87202.3|87231|87206|87234.5|87209.5|87227.3|87202.3|59
1629298750000|2021-08-18 14:59:10|87231.1|87206.1|87228.6|87203.6|87231.7|87206.7|87222|87197|61
1629298760000|2021-08-18 14:59:20|87228.4|87203.4|87235|87210|87236.2|87211.2|87228.2|87203.2|60
1629298770000|2021-08-18 14:59:30|87235.4|87210.4|87228.5|87203.5|87235.7|87210.7|87225.8|87200.8|62
1629298780000|2021-08-18 14:59:40|87229.5|87204.5|87217.6|87192.6|87230.1|87205.1|87213.7|87188.7|69
1629298790000|2021-08-18 14:59:50|87217.1|87192.1|87218.7|87193.7|87221.5|87196.5|87216.7|87191.7|60
1629298800000|2021-08-18 15:00:00|87217.1|87192.1|87216.1|87191.1|87222.5|87197.5|87215.5|87190.5|56
1629298810000|2021-08-18 15:00:10|87215.2|87190.2|87214.3|87189.3|87215.2|87190.2|87211.7|87186.7|53
1629298820000|2021-08-18 15:00:20|87213.8|87188.8|87221.2|87196.2|87222.2|87197.2|87211.2|87186.2|59
1629298830000|2021-08-18 15:00:30|87222.1|87197.1|87224.5|87199.5|87227.4|87202.4|87221.8|87196.8|58
1629298840000|2021-08-18 15:00:40|87224|87199|87221.5|87196.5|87225.2|87200.2|87219.2|87194.2|55
1629298850000|2021-08-18 15:00:50|87222.2|87197.2|87217|87192|87222.2|87197.2|87214.5|87189.5|51
1629298860000|2021-08-18 15:01:00|87216|87191|87220.2|87195.2|87221.4|87196.4|87215.4|87190.4|61
1629298870000|2021-08-18 15:01:10|87220.6|87195.6|87222.3|87197.3|87224|87199|87218.9|87193.9|44
1629298880000|2021-08-18 15:01:20|87221.6|87196.6|87223.2|87198.2|87224.6|87199.6|87219.1|87194.1|55
1629298890000|2021-08-18 15:01:30|87222.6|87197.6|87227.4|87202.4|87228.1|87203.1|87222.6|87197.6|50
1629298900000|2021-08-18 15:01:40|87225.4|87200.4|87233.9|87208.9|87237|87212|87225.4|87200.4|49
1629298910000|2021-08-18 15:01:50|87234.7|87209.7|87234.3|87209.3|87237.6|87212.6|87231.6|87206.6|59
1629298920000|2021-08-18 15:02:00|87234.6|87209.6|87232.3|87207.3|87241.4|87216.4|87232|87207|52
1629298930000|2021-08-18 15:02:10|87232.8|87207.8|87245.1|87220.1|87245.4|87220.4|87232.6|87207.6|63
1629298940000|2021-08-18 15:02:20|87245.7|87220.7|87242.1|87217.1|87246.3|87221.3|87239|87214|57
1629298950000|2021-08-18 15:02:30|87241.5|87216.5|87247|87222|87248.6|87223.6|87241.4|87216.4|54
1629298960000|2021-08-18 15:02:40|87246.6|87221.6|87242.9|87217.9|87246.6|87221.6|87242.5|87217.5|44
1629298970000|2021-08-18 15:02:50|87242.1|87217.1|87242.7|87217.7|87243|87218|87240.9|87215.9|40
1629298980000|2021-08-18 15:03:00|87243|87218|87248.2|87223.2|87249.2|87224.2|87241.8|87216.8|42
1629298990000|2021-08-18 15:03:10|87248|87223|87246|87221|87248.6|87223.6|87246|87221|39
1629299000000|2021-08-18 15:03:20|87246.4|87221.4|87245.7|87220.7|87246.5|87221.5|87244.4|87219.4|36
1629299010000|2021-08-18 15:03:30|87245.8|87220.8|87245|87220|87246.1|87221.1|87243.9|87218.9|34
1629299020000|2021-08-18 15:03:40|87244.9|87219.9|87240.8|87215.8|87245.6|87220.6|87240.2|87215.2|44
1629299030000|2021-08-18 15:03:50|87241|87216|87239.6|87214.6|87241.5|87216.5|87237.9|87212.9|39
1629299040000|2021-08-18 15:04:00|87240.1|87215.1|87235.8|87210.8|87240.1|87215.1|87235.8|87210.8|46
1629299050000|2021-08-18 15:04:10|87236|87211|87234.6|87209.6|87236.1|87211.1|87232.5|87207.5|48
1629299060000|2021-08-18 15:04:20|87234.8|87209.8|87229.3|87204.3|87235|87210|87229.3|87204.3|47
1629299070000|2021-08-18 15:04:30|87229.6|87204.6|87229.5|87204.5|87230.1|87205.1|87229|87204|29
1629299080000|2021-08-18 15:04:40|87228.8|87203.8|87225.8|87200.8|87229.4|87204.4|87225.6|87200.6|37
1629299090000|2021-08-18 15:04:50|87226|87201|87220.5|87195.5|87226|87201|87220.2|87195.2|55
1629299100000|2021-08-18 15:05:00|87221|87196|87219.4|87194.4|87221.5|87196.5|87218.2|87193.2|49
1629299110000|2021-08-18 15:05:10|87218.5|87193.5|87216.2|87191.2|87219.3|87194.3|87216.1|87191.1|42
1629299120000|2021-08-18 15:05:20|87216.3|87191.3|87219.2|87194.2|87221.4|87196.4|87216.1|87191.1|51
1629299130000|2021-08-18 15:05:30|87219.4|87194.4|87227.7|87202.7|87227.9|87202.9|87218.7|87193.7|36
1629299140000|2021-08-18 15:05:40|87227.9|87202.9|87228.3|87203.3|87228.9|87203.9|87227.3|87202.3|34
1629299150000|2021-08-18 15:05:50|87228.4|87203.4|87232.1|87207.1|87232.1|87207.1|87227.3|87202.3|32
1629299160000|2021-08-18 15:06:00|87231.8|87206.8|87233.4|87208.4|87235.8|87210.8|87231.7|87206.7|47
1629299170000|2021-08-18 15:06:10|87233.5|87208.5|87232|87207|87233.5|87208.5|87229.1|87204.1|38
1629299180000|2021-08-18 15:06:20|87232.2|87207.2|87232.8|87207.8|87235.2|87210.2|87232.1|87207.1|46
1629299190000|2021-08-18 15:06:30|87233|87208|87232.3|87207.3|87233.3|87208.3|87232.1|87207.1|32
1629299200000|2021-08-18 15:06:40|87233.3|87208.3|87231.4|87206.4|87235.3|87210.3|87231.1|87206.1|47
1629299210000|2021-08-18 15:06:50|87232.5|87207.5|87231.6|87206.6|87232.6|87207.6|87230.4|87205.4|38
1629299220000|2021-08-18 15:07:00|87231.7|87206.7|87230.9|87205.9|87233.4|87208.4|87227.8|87202.8|52
1629299230000|2021-08-18 15:07:10|87230.8|87205.8|87229.3|87204.3|87231.4|87206.4|87228|87203|45
1629299240000|2021-08-18 15:07:20|87229.4|87204.4|87227.4|87202.4|87229.4|87204.4|87225.6|87200.6|49
1629299250000|2021-08-18 15:07:30|87226.8|87201.8|87232.3|87207.3|87233|87208|87226.8|87201.8|49
1629299260000|2021-08-18 15:07:40|87232.8|87207.8|87236.7|87211.7|87236.8|87211.8|87231.9|87206.9|51
1629299270000|2021-08-18 15:07:50|87236.8|87211.8|87231.8|87206.8|87236.9|87211.9|87231.8|87206.8|37
1629299280000|2021-08-18 15:08:00|87232.1|87207.1|87235.4|87210.4|87237.2|87212.2|87228.9|87203.9|42
1629299290000|2021-08-18 15:08:10|87235.7|87210.7|87231.1|87206.1|87236.6|87211.6|87227.8|87202.8|47
1629299300000|2021-08-18 15:08:20|87231.2|87206.2|87230.6|87205.6|87231.4|87206.4|87230|87205|41
1629299310000|2021-08-18 15:08:30|87230.8|87205.8|87233.2|87208.2|87233.3|87208.3|87230.7|87205.7|42
1629299320000|2021-08-18 15:08:40|87232.9|87207.9|87232.9|87207.9|87233.4|87208.4|87232|87207|35
1629299330000|2021-08-18 15:08:50|87232.5|87207.5|87227.7|87202.7|87232.5|87207.5|87226.3|87201.3|37
1629299340000|2021-08-18 15:09:00|87228|87203|87232.1|87207.1|87232.1|87207.1|87227.9|87202.9|38
1629299350000|2021-08-18 15:09:10|87232|87207|87233.8|87208.8|87234.4|87209.4|87231|87206|42
1629299360000|2021-08-18 15:09:20|87231.3|87206.3|87229.7|87204.7|87232.8|87207.8|87228.1|87203.1|35
1629299370000|2021-08-18 15:09:30|87230.2|87205.2|87227.3|87202.3|87230.4|87205.4|87227.3|87202.3|31
1629299380000|2021-08-18 15:09:40|87229.1|87204.1|87226.8|87201.8|87230|87205|87225.9|87200.9|50
1629299390000|2021-08-18 15:09:50|87225.8|87200.8|87229.5|87204.5|87229.8|87204.8|87225.8|87200.8|46
1629299400000|2021-08-18 15:10:00|87227.4|87202.4|87229.9|87204.9|87230.2|87205.2|87226.4|87201.4|44
1629299410000|2021-08-18 15:10:10|87230.4|87205.4|87229.5|87204.5|87230.5|87205.5|87228.9|87203.9|23
1629299420000|2021-08-18 15:10:20|87229.3|87204.3|87233.1|87208.1|87234.3|87209.3|87229.3|87204.3|35
1629299430000|2021-08-18 15:10:30|87233|87208|87233.4|87208.4|87235.1|87210.1|87232.4|87207.4|32
1629299440000|2021-08-18 15:10:40|87233.7|87208.7|87234.5|87209.5|87238|87213|87233.7|87208.7|42
1629299450000|2021-08-18 15:10:50|87234.4|87209.4|87232.6|87207.6|87235.4|87210.4|87232.4|87207.4|35
1629299460000|2021-08-18 15:11:00|87232.8|87207.8|87281.2|87231.2|87302|87252|87231.7|87206.7|59
1629299470000|2021-08-18 15:11:10|87279.7|87229.7|87281.3|87231.3|87282.4|87232.4|87277.7|87227.7|40
1629299480000|2021-08-18 15:11:20|87281.8|87231.8|87279.8|87229.8|87281.8|87242.4|87261.9|87226.7|50
1629299490000|2021-08-18 15:11:30|87280|87230|87271.2|87221.2|87280.6|87230.6|87269.9|87219.9|57
1629299500000|2021-08-18 15:11:40|87271.6|87221.6|87268.3|87218.3|87271.9|87221.9|87267.9|87217.9|34
1629299510000|2021-08-18 15:11:50|87268.5|87218.5|87265.2|87215.2|87269.8|87219.8|87264.3|87214.3|44
1629299520000|2021-08-18 15:12:00|87265.3|87215.3|87269.6|87219.6|87269.6|87219.6|87265.3|87215.3|49
1629299530000|2021-08-18 15:12:10|87269.7|87219.7|87267.7|87242.7|87272|87245.2|87259.1|87219.4|59
1629299540000|2021-08-18 15:12:20|87267.6|87242.6|87270.2|87245.2|87275.5|87250.5|87266|87241|59
1629299550000|2021-08-18 15:12:30|87270.9|87245.9|87265.3|87240.3|87271.9|87246.9|87263.7|87238.7|59
1629299560000|2021-08-18 15:12:40|87264.2|87239.2|87263|87238|87265|87240|87258.8|87233.8|48
1629299570000|2021-08-18 15:12:50|87263.1|87238.1|87265.3|87240.3|87265.9|87240.9|87262.3|87237.3|51
1629299580000|2021-08-18 15:13:00|87265.6|87240.6|87263|87238|87267.6|87242.6|87262.2|87237.2|48
1629299590000|2021-08-18 15:13:10|87262.7|87237.7|87262.7|87237.7|87265|87240|87261.7|87236.7|44
1629299600000|2021-08-18 15:13:20|87262.4|87237.4|87261|87236|87263.9|87238.9|87259.1|87234.1|47
1629299610000|2021-08-18 15:13:30|87261.3|87236.3|87262.9|87237.9|87265.2|87240.2|87260.4|87235.4|51
1629299620000|2021-08-18 15:13:40|87263.2|87238.2|87256.8|87231.8|87263.4|87238.4|87253|87228|39
1629299630000|2021-08-18 15:13:50|87258.2|87233.2|87255.9|87230.9|87258.2|87233.2|87254.7|87229.7|40
1629299640000|2021-08-18 15:14:00|87256.3|87231.3|87253.7|87228.7|87257.2|87232.2|87252.2|87227.2|51
1629299650000|2021-08-18 15:14:10|87253.9|87228.9|87253.1|87228.1|87254.1|87229.1|87252.3|87227.3|41
1629299660000|2021-08-18 15:14:20|87253.4|87228.4|87254.2|87229.2|87256.1|87231.1|87252.6|87227.6|37
1629299670000|2021-08-18 15:14:30|87254.7|87229.7|87253|87228|87255|87230|87253|87228|39
1629299680000|2021-08-18 15:14:40|87253.3|87228.3|87253.5|87228.5|87255.6|87230.6|87252.8|87227.8|42
1629299690000|2021-08-18 15:14:50|87253.6|87228.6|87252.8|87227.8|87255.3|87230.3|87251.5|87226.5|36
1629299700000|2021-08-18 15:15:00|87252.9|87227.9|87269.6|87244.6|87271.2|87246.2|87252.9|87227.9|58
1629299710000|2021-08-18 15:15:10|87270.5|87245.5|87273.1|87248.1|87273.1|87248.1|87268.8|87243.8|37
1629299720000|2021-08-18 15:15:20|87272.7|87247.7|87273.4|87248.4|87273.9|87248.9|87271.7|87246.7|52
1629299730000|2021-08-18 15:15:30|87273.8|87248.8|87275.9|87250.9|87276.4|87251.4|87273.7|87248.7|48
1629299740000|2021-08-18 15:15:40|87275.8|87250.8|87287.9|87262.9|87288.4|87263.4|87275.7|87250.7|65
1629299750000|2021-08-18 15:15:50|87287.8|87262.8|87288|87263|87289.5|87264.5|87286.4|87261.4|55
1629299760000|2021-08-18 15:16:00|87287|87262|87290.1|87265.1|87290.1|87265.1|87287|87262|42
1629299770000|2021-08-18 15:16:10|87291.4|87266.4|87293|87268|87296.3|87271.3|87290|87265|54
1629299780000|2021-08-18 15:16:20|87292.5|87267.5|87293.2|87268.2|87295.6|87270.6|87292.2|87267.2|48
1629299790000|2021-08-18 15:16:30|87293.3|87268.3|87305.2|87280.2|87314.2|87289.2|87293.3|87260.2|62
1629299800000|2021-08-18 15:16:40|87305.4|87280.4|87301.7|87276.7|87306.8|87281.8|87301.5|87276.5|51
1629299810000|2021-08-18 15:16:50|87302|87277|87299|87274|87302.1|87277.1|87298.1|87273.1|53
1629299820000|2021-08-18 15:17:00|87299.5|87274.5|87296.4|87271.4|87301.3|87276.3|87296.4|87271.4|59
1629299830000|2021-08-18 15:17:10|87296.7|87271.7|87295.1|87270.1|87298.7|87273.7|87295.1|87270.1|53
1629299840000|2021-08-18 15:17:20|87295.4|87270.4|87295.8|87270.8|87296.8|87271.8|87294.5|87269.5|50
1629299850000|2021-08-18 15:17:30|87296.2|87271.2|87293.3|87268.3|87298.4|87273.4|87291.7|87266.7|44
1629299860000|2021-08-18 15:17:40|87292.9|87267.9|87288.3|87263.3|87293.5|87268.5|87288.3|87263.3|57
1629299870000|2021-08-18 15:17:50|87287.9|87262.9|87289.7|87264.7|87291.3|87266.3|87284.5|87259.5|57
1629299880000|2021-08-18 15:18:00|87289.5|87264.5|87290.2|87265.2|87291.3|87266.3|87288.5|87263.5|48
1629299890000|2021-08-18 15:18:10|87290.5|87265.5|87291.4|87266.4|87291.4|87266.4|87290|87265|29
1629299900000|2021-08-18 15:18:20|87291.3|87266.3|87286|87261|87291.4|87266.4|87285.1|87260.1|40
1629299910000|2021-08-18 15:18:30|87283.5|87258.5|87287.6|87262.6|87288|87263|87283.5|87258.5|43
1629299920000|2021-08-18 15:18:40|87288|87263|87287.6|87262.6|87288.5|87263.5|87287.1|87262.1|31
1629299930000|2021-08-18 15:18:50|87287.8|87262.8|87287|87262|87288|87263|87286.2|87261.2|34
1629299940000|2021-08-18 15:19:00|87287.1|87262.1|87287.6|87262.6|87288.7|87263.7|87286.5|87261.5|47
1629299950000|2021-08-18 15:19:10|87286.8|87261.8|87287.4|87262.4|87289|87264|87286.8|87261.8|49
1629299960000|2021-08-18 15:19:20|87287.3|87262.3|87290|87265|87290.2|87265.2|87286.7|87261.7|47
1629299970000|2021-08-18 15:19:30|87290.1|87265.1|87287.3|87262.3|87290.1|87265.1|87285.6|87260.6|47
1629299980000|2021-08-18 15:19:40|87287.6|87262.6|87285.4|87260.4|87287.7|87262.7|87285.4|87260.4|31
1629299990000|2021-08-18 15:19:50|87285.6|87260.6|87286.4|87261.4|87286.7|87261.7|87285.6|87260.6|25
1629300000000|2021-08-18 15:20:00|87286.9|87261.9|87291.7|87266.7|87292|87267|87286.9|87261.9|32
1629300010000|2021-08-18 15:20:10|87291.2|87266.2|87287.3|87262.3|87293.1|87268.1|87285|87260|42
1629300020000|2021-08-18 15:20:20|87288.2|87263.2|87286.8|87261.8|87288.7|87263.7|87284|87259|58
1629300030000|2021-08-18 15:20:30|87286.9|87261.9|87286.9|87261.9|87288.3|87263.3|87286.4|87261.4|32
1629300040000|2021-08-18 15:20:40|87287|87262|87286.2|87261.2|87292|87267|87286.2|87261.2|46
1629300050000|2021-08-18 15:20:50|87288.2|87263.2|87287|87262|87288.8|87263.8|87286.3|87261.3|33
1629300060000|2021-08-18 15:21:00|87287.1|87262.1|87286.8|87261.8|87288.2|87263.2|87286.5|87261.5|34
1629300070000|2021-08-18 15:21:10|87286.9|87261.9|87287.9|87262.9|87288.8|87263.8|87285.8|87260.8|54
1629300080000|2021-08-18 15:21:20|87288.5|87263.5|87288.8|87263.8|87294.6|87269.6|87288.3|87263.3|46
1629300090000|2021-08-18 15:21:30|87289.1|87264.1|87283.3|87258.3|87289.1|87264.1|87277.1|87252.1|48
1629300100000|2021-08-18 15:21:40|87283.5|87258.5|87284.6|87259.6|87285.2|87260.2|87279|87254|35
1629300110000|2021-08-18 15:21:50|87283|87258|87281.4|87256.4|87283.2|87258.2|87278.6|87253.6|37
1629300120000|2021-08-18 15:22:00|87282.2|87257.2|87285.1|87260.1|87287.3|87262.3|87280.2|87255.2|42
1629300130000|2021-08-18 15:22:10|87285.2|87260.2|87283.5|87258.5|87285.5|87260.5|87281.2|87256.2|39
1629300140000|2021-08-18 15:22:20|87282.9|87257.9|87284.9|87259.9|87285.1|87260.1|87281.5|87256.5|43
1629300150000|2021-08-18 15:22:30|87284.7|87259.7|87288.1|87263.1|87288.1|87263.1|87282.9|87257.9|35
1629300160000|2021-08-18 15:22:40|87287.9|87262.9|87292|87267|87292.1|87267.1|87285.9|87260.9|54
1629300170000|2021-08-18 15:22:50|87289.8|87264.8|87289.3|87264.3|87290.8|87265.8|87288.8|87263.8|38
1629300180000|2021-08-18 15:23:00|87289.1|87264.1|87293.7|87268.7|87293.9|87268.9|87289.1|87264.1|37
1629300190000|2021-08-18 15:23:10|87295.5|87270.5|87289.9|87264.9|87296.1|87271.1|87289.4|87264.4|36
1629300200000|2021-08-18 15:23:20|87290.5|87265.5|87292.3|87267.3|87294.3|87269.3|87290.1|87265.1|45
1629300210000|2021-08-18 15:23:30|87292.5|87267.5|87294|87269|87295|87270|87288.7|87263.7|52
1629300220000|2021-08-18 15:23:40|87293.1|87268.1|87290.7|87265.7|87294.2|87269.2|87288.4|87263.4|42
1629300230000|2021-08-18 15:23:50|87290.4|87265.4|87290|87265|87292.4|87267.4|87289.8|87264.8|37
1629300240000|2021-08-18 15:24:00|87290.1|87265.1|87289.9|87264.9|87290.9|87265.9|87289.1|87264.1|39
1629300250000|2021-08-18 15:24:10|87290.6|87265.6|87290.1|87265.1|87292.6|87267.6|87289.9|87264.9|31
1629300260000|2021-08-18 15:24:20|87290.6|87265.6|87292.2|87267.2|87292.3|87267.3|87289.2|87264.2|26
1629300270000|2021-08-18 15:24:30|87292.5|87267.5|87296.3|87271.3|87297.1|87272.1|87291.4|87266.4|37
1629300280000|2021-08-18 15:24:40|87296.8|87271.8|87295|87270|87297.7|87272.7|87293.4|87268.4|32
1629300290000|2021-08-18 15:24:50|87295.8|87270.8|87291.2|87266.2|87295.8|87270.8|87289.7|87264.7|40
1629300300000|2021-08-18 15:25:00|87292.2|87267.2|87305.5|87255.5|87307.4|87268.5|87291.9|87254.7|43
1629300310000|2021-08-18 15:25:10|87305.1|87255.1|87305.6|87255.6|87306.3|87256.3|87305.1|87255.1|31
1629300320000|2021-08-18 15:25:20|87305.7|87255.7|87305.1|87255.1|87307.6|87257.6|87304.5|87254.5|31
1629300330000|2021-08-18 15:25:30|87304.9|87254.9|87307.2|87257.2|87307.3|87257.3|87303.2|87253.2|39
1629300340000|2021-08-18 15:25:40|87307.4|87257.4|87306.9|87256.9|87308.3|87258.3|87306.7|87256.7|45
1629300350000|2021-08-18 15:25:50|87307|87257|87314.6|87264.6|87314.6|87264.6|87307|87257|54
1629300360000|2021-08-18 15:26:00|87314.2|87264.2|87311.1|87261.1|87314.3|87264.3|87308.2|87258.2|52
1629300370000|2021-08-18 15:26:10|87310.7|87260.7|87317.8|87267.8|87318.4|87268.4|87308.5|87258.5|54
1629300380000|2021-08-18 15:26:20|87317.9|87267.9|87320.8|87270.8|87321.3|87271.3|87317.5|87267.5|57
1629300390000|2021-08-18 15:26:30|87320.4|87270.4|87355.8|87305.8|87355.8|87305.8|87315.2|87265.2|77
1629300400000|2021-08-18 15:26:40|87356.1|87306.1|87355.1|87305.1|87358.1|87308.1|87345.2|87295.2|74
1629300410000|2021-08-18 15:26:50|87354.4|87304.4|87339|87289|87354.4|87304.4|87339|87289|71
1629300420000|2021-08-18 15:27:00|87337.6|87287.6|87338.5|87288.5|87338.5|87288.5|87327.8|87277.8|65
1629300430000|2021-08-18 15:27:10|87337.9|87287.9|87327.9|87302.9|87341.6|87302.9|87327.7|87286.1|63
1629300440000|2021-08-18 15:27:20|87327.6|87302.6|87341.7|87291.7|87341.7|87305.7|87327.2|87291.7|52
1629300450000|2021-08-18 15:27:30|87340.1|87290.1|87325.2|87275.2|87340.2|87290.2|87324.5|87274.5|51
1629300460000|2021-08-18 15:27:40|87323.9|87273.9|87324.1|87274.1|87328.2|87288.9|87312.9|87271.8|70
1629300470000|2021-08-18 15:27:50|87323.9|87273.9|87295.8|87245.8|87324.7|87274.7|87292.7|87242.7|67
1629300480000|2021-08-18 15:28:00|87296.2|87246.2|87307.5|87257.5|87309.5|87259.5|87293.2|87243.2|45
1629300490000|2021-08-18 15:28:10|87307.1|87257.1|87306.9|87256.9|87308.6|87258.6|87306.6|87256.6|39
1629300500000|2021-08-18 15:28:20|87306.7|87256.7|87309.2|87259.2|87309.8|87259.8|87306.6|87256.6|38
1629300510000|2021-08-18 15:28:30|87308.9|87258.9|87304.8|87254.8|87310.8|87260.8|87304.8|87254.8|42
1629300520000|2021-08-18 15:28:40|87304.9|87254.9|87298.7|87248.7|87305.7|87255.7|87294.9|87244.9|53
1629300530000|2021-08-18 15:28:50|87298.4|87248.4|87282.7|87232.7|87301|87251|87280.2|87230.2|66
1629300540000|2021-08-18 15:29:00|87283.3|87233.3|87269.9|87219.9|87283.3|87233.3|87269.9|87219.9|66
1629300550000|2021-08-18 15:29:10|87270.4|87220.4|87282.3|87232.3|87282.5|87232.5|87265.9|87215.9|60
1629300560000|2021-08-18 15:29:20|87282.4|87232.4|87284.8|87234.8|87285.9|87235.9|87282.3|87232.3|58
1629300570000|2021-08-18 15:29:30|87284.9|87234.9|87260.1|87210.1|87286.5|87236.5|87260.1|87210.1|66
1629300580000|2021-08-18 15:29:40|87260.4|87210.4|87277|87227|87280.1|87241.9|87257.7|87207.7|60
1629300590000|2021-08-18 15:29:50|87276.7|87226.7|87276.5|87226.5|87279|87229|87274.3|87224.3|56
1629300600000|2021-08-18 15:30:00|87276.6|87226.6|87258|87233|87276.7|87235.4|87253.3|87218.1|60
1629300610000|2021-08-18 15:30:10|87258.5|87233.5|87268.4|87218.4|87270.6|87237.1|87256.9|87217.2|59
1629300620000|2021-08-18 15:30:20|87268.7|87218.7|87264.3|87239.3|87278.2|87240|87261.3|87218.6|59
1629300630000|2021-08-18 15:30:30|87264.5|87239.5|87275.8|87225.8|87277.9|87240.4|87260.4|87220.9|56
1629300640000|2021-08-18 15:30:40|87276.6|87226.6|87276.3|87226.3|87277.4|87227.4|87272.4|87222.4|46
1629300650000|2021-08-18 15:30:50|87276.2|87226.2|87273.5|87223.5|87276.4|87237.3|87259.8|87223.3|41
1629300660000|2021-08-18 15:31:00|87273.3|87223.3|87247.4|87222.4|87276.3|87228|87247.4|87222.3|42
1629300670000|2021-08-18 15:31:10|87240|87215|87255.8|87205.8|87257.2|87215.2|87239.5|87201.7|48
1629300680000|2021-08-18 15:31:20|87256.3|87206.3|87261.2|87236.2|87277.6|87236.2|87256.3|87206.3|71
1629300690000|2021-08-18 15:31:30|87261.1|87236.1|87269.2|87219.2|87270.7|87236.1|87254.8|87218.7|43
1629300700000|2021-08-18 15:31:40|87269.1|87219.1|87268.1|87218.1|87269.4|87219.4|87265.4|87215.4|45
1629300710000|2021-08-18 15:31:50|87268|87218|87267|87217|87270.2|87220.2|87266.4|87216.4|42
1629300720000|2021-08-18 15:32:00|87267.2|87217.2|87265.3|87215.3|87268.7|87218.7|87265.3|87215.3|42
1629300730000|2021-08-18 15:32:10|87265.7|87215.7|87265.7|87215.7|87266.4|87216.4|87261.2|87211.2|52
1629300740000|2021-08-18 15:32:20|87265.5|87215.5|87255.5|87230.5|87268.7|87231|87253.3|87215.4|60
1629300750000|2021-08-18 15:32:30|87255.6|87230.6|87251.9|87226.9|87256.5|87231.5|87251.4|87226.4|51
1629300760000|2021-08-18 15:32:40|87252.1|87227.1|87244.5|87219.5|87252.1|87227.1|87241.4|87216.4|50
1629300770000|2021-08-18 15:32:50|87245|87220|87260.8|87210.8|87262.7|87226.1|87244|87209.7|48
1629300780000|2021-08-18 15:33:00|87260.7|87210.7|87246.5|87196.5|87260.7|87210.9|87229.6|87194.2|57
1629300790000|2021-08-18 15:33:10|87246.8|87196.8|87240.5|87215.5|87257.1|87219|87240|87195.7|56
1629300800000|2021-08-18 15:33:20|87240.9|87215.9|87265.8|87215.8|87267.8|87228.7|87240.1|87214.4|59
1629300810000|2021-08-18 15:33:30|87265.5|87215.5|87251.9|87226.9|87265.6|87229|87251.7|87214.5|26
1629300820000|2021-08-18 15:33:40|87251.7|87226.7|87254.3|87229.3|87256.1|87231.1|87251.7|87226.7|45
1629300830000|2021-08-18 15:33:50|87254.1|87229.1|87255.6|87230.6|87257.2|87232.2|87254.1|87229.1|43
1629300840000|2021-08-18 15:34:00|87255.2|87230.2|87263.8|87213.8|87267.1|87230.6|87253.2|87213.4|47
1629300850000|2021-08-18 15:34:10|87263.6|87213.6|87253|87228|87266|87228.2|87252.8|87210.2|46
1629300860000|2021-08-18 15:34:20|87252.9|87227.9|87259.4|87234.4|87259.6|87234.6|87251.7|87226.7|53
1629300870000|2021-08-18 15:34:30|87259.2|87234.2|87268.4|87243.4|87279.4|87243.4|87259.1|87226.3|61
1629300880000|2021-08-18 15:34:40|87269.9|87244.9|87271.9|87246.9|87285.9|87249.6|87269.9|87233.9|46
1629300890000|2021-08-18 15:34:50|87272.2|87247.2|87264.9|87239.9|87281.7|87247.2|87264.3|87230|51
1629300900000|2021-08-18 15:35:00|87264.2|87239.2|87253.5|87228.5|87269.2|87244.2|87249|87224|66
1629300910000|2021-08-18 15:35:10|87252.5|87227.5|87267.1|87217.1|87267.1|87228.1|87246.5|87210.8|62
1629300920000|2021-08-18 15:35:20|87266.8|87216.8|87262.8|87212.8|87269.6|87229|87253.4|87211.9|55
1629300930000|2021-08-18 15:35:30|87263.4|87213.4|87251.4|87226.4|87264.3|87227.5|87247.6|87212.8|48
1629300940000|2021-08-18 15:35:40|87251.3|87226.3|87254.2|87229.2|87267.9|87231|87249.7|87212.7|54
1629300950000|2021-08-18 15:35:50|87255.1|87230.1|87271.8|87221.8|87271.8|87233.3|87253.2|87219.8|53
1629300960000|2021-08-18 15:36:00|87271.3|87221.3|87255.7|87230.7|87272.3|87233.3|87254.7|87215.1|59
1629300970000|2021-08-18 15:36:10|87256.4|87231.4|87271.7|87221.7|87272.9|87237.4|87256.1|87218|55
1629300980000|2021-08-18 15:36:20|87272.3|87222.3|87270.8|87220.8|87273.8|87223.8|87270.5|87220.5|43
1629300990000|2021-08-18 15:36:30|87270.6|87220.6|87272.9|87222.9|87274.9|87224.9|87270.6|87220.6|46
1629301000000|2021-08-18 15:36:40|87273.7|87223.7|87274.3|87224.3|87274.7|87224.7|87272.2|87222.2|39
1629301010000|2021-08-18 15:36:50|87274.2|87224.2|87272.4|87222.4|87274.4|87224.4|87270.2|87220.2|52
1629301020000|2021-08-18 15:37:00|87272.7|87222.7|87273.6|87223.6|87275.1|87225.1|87272.7|87222.7|42
1629301030000|2021-08-18 15:37:10|87273.7|87223.7|87269.5|87219.5|87274.1|87224.1|87269.5|87219.5|40
1629301040000|2021-08-18 15:37:20|87269.8|87219.8|87271|87221|87271.2|87221.2|87269.1|87219.1|37
1629301050000|2021-08-18 15:37:30|87270.9|87220.9|87269.9|87219.9|87271.3|87221.3|87268|87218|46
1629301060000|2021-08-18 15:37:40|87270|87220|87270.3|87220.3|87271.1|87221.1|87270|87220|38
1629301070000|2021-08-18 15:37:50|87270.5|87220.5|87268|87218|87270.5|87220.5|87267.5|87217.5|24
1629301080000|2021-08-18 15:38:00|87268.3|87218.3|87267.2|87217.2|87269|87219|87264.2|87214.2|53
1629301090000|2021-08-18 15:38:10|87267.8|87217.8|87269|87219|87269.8|87219.8|87266.7|87216.7|44
1629301100000|2021-08-18 15:38:20|87268.9|87218.9|87262.7|87212.7|87269.9|87219.9|87262.4|87212.4|37
1629301110000|2021-08-18 15:38:30|87262.4|87212.4|87264.3|87214.3|87265.2|87215.2|87262.1|87212.1|44
1629301120000|2021-08-18 15:38:40|87264.2|87214.2|87262.6|87212.6|87264.7|87214.7|87258.6|87208.6|43
1629301130000|2021-08-18 15:38:50|87262.5|87212.5|87264|87214|87264.7|87214.7|87261.7|87211.7|44
1629301140000|2021-08-18 15:39:00|87264.3|87214.3|87255|87230|87264.6|87230.6|87252.3|87210.6|59
1629301150000|2021-08-18 15:39:10|87254.9|87229.9|87255.2|87230.2|87257.1|87232.1|87254.3|87229.3|47
1629301160000|2021-08-18 15:39:20|87255.3|87230.3|87257.2|87232.2|87257.7|87232.7|87255.2|87230.2|38
1629301170000|2021-08-18 15:39:30|87257.1|87232.1|87259|87234|87268.5|87234|87253.5|87215.2|47
1629301180000|2021-08-18 15:39:40|87258.9|87233.9|87260.4|87235.4|87273.1|87239.2|87258.9|87222.7|44
1629301190000|2021-08-18 15:39:50|87260.6|87235.6|87263.8|87238.8|87264.1|87239.1|87260.5|87235.5|36
1629301200000|2021-08-18 15:40:00|87264.2|87239.2|87269|87219|87269|87239.8|87256.4|87218.7|40
1629301210000|2021-08-18 15:40:10|87268.8|87218.8|87271.3|87221.3|87272|87222|87266.8|87216.8|39
1629301220000|2021-08-18 15:40:20|87271.6|87221.6|87269.4|87219.4|87272.8|87222.8|87269.3|87219.3|38
1629301230000|2021-08-18 15:40:30|87269.3|87219.3|87267.4|87217.4|87269.6|87219.6|87267|87217|58
1629301240000|2021-08-18 15:40:40|87267.8|87217.8|87269.4|87219.4|87269.8|87219.8|87266.7|87216.7|40
1629301250000|2021-08-18 15:40:50|87269.8|87219.8|87271.7|87221.7|87272.2|87222.2|87269.2|87219.2|48
1629301260000|2021-08-18 15:41:00|87271.1|87221.1|87260.5|87235.5|87274.5|87236.8|87259.9|87221.1|51
1629301270000|2021-08-18 15:41:10|87260.7|87235.7|87262.9|87237.9|87263.1|87238.1|87260.2|87235.2|41
1629301280000|2021-08-18 15:41:20|87262.7|87237.7|87276.3|87226.3|87276.9|87241.5|87262.3|87226.1|43
1629301290000|2021-08-18 15:41:30|87276.1|87226.1|87281.1|87231.1|87281.3|87231.3|87276.1|87226.1|46
1629301300000|2021-08-18 15:41:40|87281.2|87231.2|87293.1|87243.1|87293.2|87243.2|87281.1|87231.1|61
1629301310000|2021-08-18 15:41:50|87292.8|87242.8|87292|87242|87295|87245|87290.7|87240.7|55
1629301320000|2021-08-18 15:42:00|87292.1|87242.1|87293.8|87243.8|87293.8|87243.8|87291.4|87241.4|54
1629301330000|2021-08-18 15:42:10|87293.6|87243.6|87285.3|87260.3|87298.6|87260.4|87284.6|87242.9|46
1629301340000|2021-08-18 15:42:20|87285.5|87260.5|87285|87260|87285.6|87260.6|87282.6|87257.6|47
1629301350000|2021-08-18 15:42:30|87285.3|87260.3|87293|87243|87299|87261.5|87284.9|87239.7|43
1629301360000|2021-08-18 15:42:40|87292.9|87242.9|87277|87252|87292.9|87252.6|87276.7|87239.3|55
1629301370000|2021-08-18 15:42:50|87277.3|87252.3|87294.3|87244.3|87295.1|87256.8|87277.1|87243.6|37
1629301380000|2021-08-18 15:43:00|87294.2|87244.2|87294.6|87244.6|87297.3|87247.3|87291.7|87241.7|50
1629301390000|2021-08-18 15:43:10|87294.7|87244.7|87297.2|87247.2|87297.9|87247.9|87293.1|87243.1|45
1629301400000|2021-08-18 15:43:20|87297.1|87247.1|87294.2|87244.2|87297.3|87247.3|87294.2|87244.2|35
1629301410000|2021-08-18 15:43:30|87294|87244|87293.8|87243.8|87294.6|87244.6|87293.8|87243.8|37
1629301420000|2021-08-18 15:43:40|87293.6|87243.6|87291.2|87241.2|87293.9|87243.9|87290.4|87240.4|41
1629301430000|2021-08-18 15:43:50|87291|87241|87289.1|87239.1|87292.7|87242.7|87287.1|87237.1|54
1629301440000|2021-08-18 15:44:00|87289.9|87239.9|87289|87239|87290.7|87240.7|87288.4|87238.4|49
1629301450000|2021-08-18 15:44:10|87288.9|87238.9|87283.9|87233.9|87289.3|87239.3|87282.4|87232.4|43
1629301460000|2021-08-18 15:44:20|87284.1|87234.1|87288.3|87238.3|87290.1|87240.1|87284.1|87234.1|56
1629301470000|2021-08-18 15:44:30|87288.4|87238.4|87287.1|87237.1|87288.6|87238.6|87286.2|87236.2|37
1629301480000|2021-08-18 15:44:40|87287.2|87237.2|87285|87235|87287.4|87237.4|87283.9|87233.9|44
1629301490000|2021-08-18 15:44:50|87286.9|87236.9|87291.1|87241.1|87291.6|87241.6|87286.9|87236.9|42
1629301500000|2021-08-18 15:45:00|87291.3|87241.3|87294.8|87244.8|87295|87256.9|87281.1|87239.3|49
1629301510000|2021-08-18 15:45:10|87294.7|87244.7|87294.1|87244.1|87295.6|87245.6|87291.8|87241.8|37
1629301520000|2021-08-18 15:45:20|87293.7|87243.7|87292.6|87242.6|87295.3|87245.3|87291.2|87241.2|33
1629301530000|2021-08-18 15:45:30|87293|87243|87294.6|87244.6|87297.9|87258.1|87283.1|87242.9|53
1629301540000|2021-08-18 15:45:40|87295.3|87245.3|87292.5|87242.5|87295.3|87245.3|87292.5|87242.5|37
1629301550000|2021-08-18 15:45:50|87292.3|87242.3|87296.9|87246.9|87297.6|87247.6|87291.6|87241.6|40
1629301560000|2021-08-18 15:46:00|87297.1|87247.1|87287.5|87237.5|87297.4|87247.4|87287.5|87237.5|48
1629301570000|2021-08-18 15:46:10|87288.4|87238.4|87278|87228|87288.4|87249.6|87273.8|87226.3|53
1629301580000|2021-08-18 15:46:20|87278.1|87228.1|87270.3|87220.3|87283.6|87233.6|87269.9|87219.9|51
1629301590000|2021-08-18 15:46:30|87270.2|87220.2|87264|87214|87270.7|87220.7|87260.8|87210.8|63
1629301600000|2021-08-18 15:46:40|87264.6|87214.6|87271|87221|87272.2|87222.2|87264.3|87214.3|47
1629301610000|2021-08-18 15:46:50|87271.1|87221.1|87273.4|87223.4|87275.1|87225.1|87270.3|87220.3|33
1629301620000|2021-08-18 15:47:00|87273.7|87223.7|87276.2|87226.2|87277.3|87227.3|87272.1|87222.1|54
1629301630000|2021-08-18 15:47:10|87276.3|87226.3|87284|87234|87284.5|87243.6|87266.4|87225.2|43
1629301640000|2021-08-18 15:47:20|87283.5|87233.5|87278.6|87228.6|87283.6|87233.6|87278|87228|38
1629301650000|2021-08-18 15:47:30|87278.8|87228.8|87282.3|87232.3|87283|87233|87278.4|87228.4|42
1629301660000|2021-08-18 15:47:40|87283|87233|87281|87231|87283.8|87233.8|87279|87229|31
1629301670000|2021-08-18 15:47:50|87281.1|87231.1|87261.7|87236.7|87281.1|87236.7|87261.4|87223.7|51
1629301680000|2021-08-18 15:48:00|87261.6|87236.6|87275.5|87225.5|87275.9|87238.6|87261.6|87223.7|45
1629301690000|2021-08-18 15:48:10|87275.4|87225.4|87275.2|87225.2|87277.2|87227.2|87272.5|87222.5|45
1629301700000|2021-08-18 15:48:20|87275.4|87225.4|87267.5|87217.5|87275.6|87232.6|87254.7|87217.3|46
1629301710000|2021-08-18 15:48:30|87267.1|87217.1|87266.1|87216.1|87267.4|87217.4|87265.3|87215.3|30
1629301720000|2021-08-18 15:48:40|87266.4|87216.4|87253.6|87228.6|87266.4|87229.6|87250.2|87216.3|38
1629301730000|2021-08-18 15:48:50|87253.2|87228.2|87253.9|87228.9|87254|87229|87252.1|87227.1|30
1629301740000|2021-08-18 15:49:00|87254|87229|87257.8|87232.8|87273.5|87233.9|87252.4|87221.2|30
1629301750000|2021-08-18 15:49:10|87257.9|87232.9|87267.6|87217.6|87267.9|87233.2|87254|87216.3|43
1629301760000|2021-08-18 15:49:20|87267.9|87217.9|87269.5|87219.5|87270.8|87228|87253|87216.4|41
1629301770000|2021-08-18 15:49:30|87269.3|87219.3|87267.7|87217.7|87269.6|87219.6|87267.1|87217.1|39
1629301780000|2021-08-18 15:49:40|87267.3|87217.3|87267.4|87217.4|87268.2|87229.3|87251.1|87213.4|52
1629301790000|2021-08-18 15:49:50|87267.3|87217.3|87255.5|87230.5|87268.6|87231.3|87255.2|87216.7|36
1629301800000|2021-08-18 15:50:00|87254.7|87229.7|87250.7|87225.7|87254.7|87229.7|87247.2|87222.2|50
1629301810000|2021-08-18 15:50:10|87250.9|87225.9|87252.3|87227.3|87253.1|87228.1|87249.7|87224.7|45
1629301820000|2021-08-18 15:50:20|87252.4|87227.4|87255.9|87230.9|87255.9|87230.9|87252.4|87227.4|37
1629301830000|2021-08-18 15:50:30|87255.3|87230.3|87252.7|87227.7|87255.3|87230.3|87252.1|87227.1|36
1629301840000|2021-08-18 15:50:40|87252.8|87227.8|87253.2|87228.2|87254.7|87229.7|87251.7|87226.7|43
1629301850000|2021-08-18 15:50:50|87253.4|87228.4|87254.8|87229.8|87254.8|87229.8|87250|87225|33
1629301860000|2021-08-18 15:51:00|87255.5|87230.5|87255.7|87230.7|87256.6|87231.6|87254.4|87229.4|44
1629301870000|2021-08-18 15:51:10|87255.9|87230.9|87256.9|87231.9|87257.5|87232.5|87253.9|87228.9|33
1629301880000|2021-08-18 15:51:20|87258.3|87233.3|87257.4|87232.4|87269.8|87233.5|87254.3|87217.2|38
1629301890000|2021-08-18 15:51:30|87257.8|87232.8|87252.6|87227.6|87257.8|87232.8|87252.6|87227.6|31
1629301900000|2021-08-18 15:51:40|87251.7|87226.7|87252|87227|87253.3|87228.3|87250.6|87225.6|36
1629301910000|2021-08-18 15:51:50|87251.9|87226.9|87251.7|87226.7|87253.1|87228.1|87251.7|87226.7|29
1629301920000|2021-08-18 15:52:00|87251.6|87226.6|87250.7|87225.7|87251.7|87226.7|87250|87225|40
1629301930000|2021-08-18 15:52:10|87250.5|87225.5|87247.3|87222.3|87251.9|87226.9|87243.1|87218.1|43
1629301940000|2021-08-18 15:52:20|87247.6|87222.6|87249.1|87224.1|87251.3|87226.3|87245.4|87220.4|39
1629301950000|2021-08-18 15:52:30|87249.2|87224.2|87247.6|87222.6|87250.4|87225.4|87246.2|87221.2|42
1629301960000|2021-08-18 15:52:40|87247.7|87222.7|87245.6|87220.6|87247.7|87222.7|87243|87218|46
1629301970000|2021-08-18 15:52:50|87245|87220|87249|87224|87249|87224|87244.5|87219.5|30
1629301980000|2021-08-18 15:53:00|87248.5|87223.5|87251.1|87226.1|87252.1|87227.1|87248.5|87223.5|40
1629301990000|2021-08-18 15:53:10|87251.4|87226.4|87249|87224|87252.3|87227.3|87248.4|87223.4|39
1629302000000|2021-08-18 15:53:20|87248.9|87223.9|87248.9|87223.9|87248.9|87223.9|87247.7|87222.7|34
1629302010000|2021-08-18 15:53:30|87249|87224|87250.9|87225.9|87251.1|87226.1|87249|87224|33
1629302020000|2021-08-18 15:53:40|87250.8|87225.8|87261.8|87211.8|87266.2|87225.8|87247.6|87210.7|50
1629302030000|2021-08-18 15:53:50|87261.5|87211.5|87264.4|87214.4|87265|87215|87261.3|87211.3|37
1629302040000|2021-08-18 15:54:00|87264|87214|87248.7|87223.7|87264.2|87226.4|87247.5|87213.6|44
1629302050000|2021-08-18 15:54:10|87248.8|87223.8|87248.4|87223.4|87249.5|87224.5|87248.4|87223.4|30
1629302060000|2021-08-18 15:54:20|87248.7|87223.7|87247.3|87222.3|87248.7|87223.7|87246.5|87221.5|34
1629302070000|2021-08-18 15:54:30|87247.2|87222.2|87248.8|87223.8|87248.9|87223.9|87247.2|87222.2|33
1629302080000|2021-08-18 15:54:40|87248.9|87223.9|87260.1|87210.1|87261.7|87224|87248.7|87209.9|29
1629302090000|2021-08-18 15:54:50|87259.8|87209.8|87259.2|87209.2|87259.9|87209.9|87259.1|87209.1|23
1629302100000|2021-08-18 15:55:00|87259.3|87209.3|87239.9|87214.9|87259.6|87217|87239.1|87203.4|41
1629302110000|2021-08-18 15:55:10|87240.5|87215.5|87245.5|87220.5|87245.5|87220.5|87240.4|87215.4|37
1629302120000|2021-08-18 15:55:20|87245|87220|87245.4|87220.4|87245.5|87220.5|87244.7|87219.7|39
1629302130000|2021-08-18 15:55:30|87245.5|87220.5|87263.4|87213.4|87263.7|87223|87245|87210.3|35
1629302140000|2021-08-18 15:55:40|87264.5|87214.5|87250|87225|87264.5|87225|87249|87209.5|41
1629302150000|2021-08-18 15:55:50|87249.3|87224.3|87249.1|87224.1|87251|87226|87248.9|87223.9|42
1629302160000|2021-08-18 15:56:00|87248.9|87223.9|87257.4|87207.4|87258.8|87224|87246|87207.4|31
1629302170000|2021-08-18 15:56:10|87257.3|87207.3|87263|87213|87263.5|87213.5|87257.3|87207.3|35
1629302180000|2021-08-18 15:56:20|87262.9|87212.9|87251.7|87226.7|87262.9|87226.7|87250.6|87212.9|25
1629302190000|2021-08-18 15:56:30|87251.6|87226.6|87254|87229|87255.7|87230.7|87251.5|87226.5|37
1629302200000|2021-08-18 15:56:40|87254.1|87229.1|87256.3|87231.3|87258.1|87233.1|87254|87229|43
1629302210000|2021-08-18 15:56:50|87256.7|87231.7|87256.9|87231.9|87257.5|87232.5|87256.3|87231.3|27
1629302220000|2021-08-18 15:57:00|87256.8|87231.8|87256.9|87231.9|87257.5|87232.5|87256.6|87231.6|27
1629302230000|2021-08-18 15:57:10|87257.1|87232.1|87257|87232|87258.2|87233.2|87256.3|87231.3|22
1629302240000|2021-08-18 15:57:20|87257.2|87232.2|87252.9|87227.9|87257.5|87232.5|87251.2|87226.2|29
1629302250000|2021-08-18 15:57:30|87251.6|87226.6|87252.4|87227.4|87254.9|87229.9|87245.5|87220.5|49
1629302260000|2021-08-18 15:57:40|87252.2|87227.2|87252|87227|87252.5|87227.5|87251.3|87226.3|33
1629302270000|2021-08-18 15:57:50|87252.1|87227.1|87256.9|87231.9|87257.5|87232.5|87251.8|87226.8|46
1629302280000|2021-08-18 15:58:00|87257.7|87232.7|87253.7|87228.7|87258.3|87233.3|87252.9|87227.9|48
1629302290000|2021-08-18 15:58:10|87254.1|87229.1|87263.6|87213.6|87263.6|87229.1|87250.3|87212.1|25
1629302300000|2021-08-18 15:58:20|87263.7|87213.7|87253|87228|87264|87230.8|87251.7|87213.7|45
1629302310000|2021-08-18 15:58:30|87252.9|87227.9|87253.9|87228.9|87256.6|87231.6|87249.2|87224.2|45
1629302320000|2021-08-18 15:58:40|87253.6|87228.6|87256.6|87231.6|87258.7|87233.7|87253.4|87228.4|48
1629302330000|2021-08-18 15:58:50|87257|87232|87279.8|87229.8|87280.1|87241.5|87256.7|87226.4|55
1629302340000|2021-08-18 15:59:00|87280.1|87230.1|87281.7|87231.7|87282|87232|87278.1|87228.1|33
1629302350000|2021-08-18 15:59:10|87282.1|87232.1|87281.2|87231.2|87285|87235|87279.7|87229.7|45
1629302360000|2021-08-18 15:59:20|87281.8|87231.8|87281.7|87231.7|87282.1|87232.1|87279.8|87229.8|38
1629302370000|2021-08-18 15:59:30|87280.6|87230.6|87280.9|87230.9|87281.1|87231.1|87279.9|87229.9|43
1629302380000|2021-08-18 15:59:40|87280.2|87230.2|87278.1|87228.1|87281.5|87231.5|87277.5|87227.5|54
1629302390000|2021-08-18 15:59:50|87278.3|87228.3|87267.1|87242.1|87278.7|87242.6|87266.1|87226.5|41
1629302400000|2021-08-18 16:00:00|87266.1|87241.1|87277.3|87227.3|87278.7|87242|87265.9|87226.5|64
1629302410000|2021-08-18 16:00:10|87277|87227|87276.6|87226.6|87277.9|87227.9|87276.3|87226.3|43
1629302420000|2021-08-18 16:00:20|87276.7|87226.7|87274.1|87224.1|87279.9|87229.9|87273.9|87223.9|49
1629302430000|2021-08-18 16:00:30|87274|87224|87273.2|87223.2|87274.7|87224.7|87264.9|87214.9|53
1629302440000|2021-08-18 16:00:40|87272|87222|87273.6|87223.6|87273.9|87223.9|87272|87222|42
1629302450000|2021-08-18 16:00:50|87272.7|87222.7|87271.5|87221.5|87273|87223|87270.9|87220.9|37
1629302460000|2021-08-18 16:01:00|87271.7|87221.7|87275.8|87225.8|87277.1|87227.1|87271.4|87221.4|52
1629302470000|2021-08-18 16:01:10|87275.7|87225.7|87274.9|87224.9|87276.9|87226.9|87274.5|87224.5|38
1629302480000|2021-08-18 16:01:20|87274.6|87224.6|87275.1|87225.1|87276.5|87226.5|87274.3|87224.3|47
1629302490000|2021-08-18 16:01:30|87275.2|87225.2|87274.4|87224.4|87280.2|87230.2|87273.3|87223.3|56
1629302500000|2021-08-18 16:01:40|87274.3|87224.3|87274.2|87224.2|87275.3|87225.3|87274.2|87224.2|29
1629302510000|2021-08-18 16:01:50|87274.7|87224.7|87278|87228|87278.1|87228.1|87273.2|87223.2|37
1629302520000|2021-08-18 16:02:00|87278.2|87228.2|87277.3|87227.3|87278.5|87228.5|87276.7|87226.7|41
1629302530000|2021-08-18 16:02:10|87277.2|87227.2|87280.7|87230.7|87281.3|87231.3|87277|87227|45
1629302540000|2021-08-18 16:02:20|87280.6|87230.6|87276|87226|87280.6|87230.6|87275.9|87225.9|47
1629302550000|2021-08-18 16:02:30|87276.4|87226.4|87279.8|87229.8|87280.2|87230.2|87276.4|87226.4|50
1629302560000|2021-08-18 16:02:40|87279.5|87229.5|87282.5|87232.5|87282.5|87232.5|87279.1|87229.1|34
1629302570000|2021-08-18 16:02:50|87282.6|87232.6|87277.9|87227.9|87283.1|87233.1|87277.4|87227.4|34
1629302580000|2021-08-18 16:03:00|87278|87228|87277|87227|87278.9|87228.9|87276.8|87226.8|37
1629302590000|2021-08-18 16:03:10|87276.9|87226.9|87288.4|87238.4|87295.5|87251.3|87276.3|87226.9|58
1629302600000|2021-08-18 16:03:20|87288.2|87238.2|87289.8|87239.8|87293.1|87243.1|87288.2|87238.2|63
1629302610000|2021-08-18 16:03:30|87289.5|87239.5|87286|87236|87289.5|87239.5|87285.8|87235.8|45
1629302620000|2021-08-18 16:03:40|87286.1|87236.1|87281.6|87231.6|87287.7|87237.7|87281.2|87231.2|46
1629302630000|2021-08-18 16:03:50|87281.7|87231.7|87283.3|87233.3|87283.3|87233.3|87281.3|87231.3|43
1629302640000|2021-08-18 16:04:00|87283.8|87233.8|87284.4|87234.4|87285.8|87235.8|87281.6|87231.6|57
1629302650000|2021-08-18 16:04:10|87284.5|87234.5|87282|87232|87285.8|87235.8|87281.8|87231.8|54
1629302660000|2021-08-18 16:04:20|87281.8|87231.8|87280.9|87230.9|87282.1|87232.1|87279.4|87229.4|56
1629302670000|2021-08-18 16:04:30|87280.5|87230.5|87282.4|87257.4|87284|87257.4|87275.1|87225.1|51
1629302680000|2021-08-18 16:04:40|87295.7|87245.7|87278.1|87253.1|87297.7|87253.1|87278.1|87240.8|48
1629302690000|2021-08-18 16:04:50|87279.5|87254.5|87290.3|87240.3|87291.2|87254.8|87277.9|87238.3|41
1629302700000|2021-08-18 16:05:00|87290.2|87240.2|87291.2|87241.2|87293.4|87243.4|87290.1|87240.1|47
1629302710000|2021-08-18 16:05:10|87290.9|87240.9|87276.5|87226.5|87291.4|87241.4|87276.4|87226.4|39
1629302720000|2021-08-18 16:05:20|87276.7|87226.7|87277|87227|87277.5|87227.5|87276.6|87226.6|23
1629302730000|2021-08-18 16:05:30|87277.1|87227.1|87276.9|87226.9|87277.4|87227.4|87276.5|87226.5|26
1629302740000|2021-08-18 16:05:40|87277|87227|87266.2|87216.2|87277|87227|87265.4|87215.4|45
1629302750000|2021-08-18 16:05:50|87266|87216|87265.7|87215.7|87266.6|87216.6|87264.1|87214.1|39
1629302760000|2021-08-18 16:06:00|87265.6|87215.6|87263.4|87213.4|87271.7|87221.7|87262|87212|62
1629302770000|2021-08-18 16:06:10|87263.3|87213.3|87260.8|87210.8|87266.5|87229.2|87254.2|87209.3|39
1629302780000|2021-08-18 16:06:20|87260.9|87210.9|87263.4|87213.4|87263.4|87213.4|87258.4|87208.4|41
1629302790000|2021-08-18 16:06:30|87264.6|87214.6|87265.4|87215.4|87266.3|87216.3|87264.6|87214.6|23
1629302800000|2021-08-18 16:06:40|87265.7|87215.7|87265.4|87215.4|87270.9|87220.9|87265.3|87215.3|18
1629302810000|2021-08-18 16:06:50|87265.8|87215.8|87265.8|87215.8|87270.9|87220.9|87264.3|87214.3|47
1629302820000|2021-08-18 16:07:00|87266.2|87216.2|87267.2|87217.2|87268.5|87218.5|87265.6|87215.6|38
1629302830000|2021-08-18 16:07:10|87267.1|87217.1|87270.6|87220.6|87271.6|87221.6|87262|87212|52
1629302840000|2021-08-18 16:07:20|87270.7|87220.7|87270.5|87220.5|87272.4|87222.4|87270.3|87220.3|44
1629302850000|2021-08-18 16:07:30|87270.6|87220.6|87272.9|87222.9|87272.9|87222.9|87270.5|87220.5|30
1629302860000|2021-08-18 16:07:40|87272|87222|87271.9|87221.9|87273.6|87223.6|87271.6|87221.6|37
1629302870000|2021-08-18 16:07:50|87271.8|87221.8|87272|87222|87272.1|87222.1|87271.5|87221.5|23
1629302880000|2021-08-18 16:08:00|87272.1|87222.1|87272.5|87222.5|87272.5|87222.5|87271|87221|27
1629302890000|2021-08-18 16:08:10|87273|87223|87272.3|87222.3|87273.4|87223.4|87271.9|87221.9|37
1629302900000|2021-08-18 16:08:20|87272.5|87222.5|87271.4|87221.4|87272.5|87222.5|87270.9|87220.9|28
1629302910000|2021-08-18 16:08:30|87271.3|87221.3|87274.4|87224.4|87275.5|87225.5|87271.1|87221.1|37
1629302920000|2021-08-18 16:08:40|87274.3|87224.3|87272.1|87222.1|87274.4|87224.4|87271.3|87221.3|30
1629302930000|2021-08-18 16:08:50|87272.2|87222.2|87271.9|87221.9|87272.9|87222.9|87271.6|87221.6|34
1629302940000|2021-08-18 16:09:00|87272|87222|87273.4|87223.4|87275.2|87225.2|87272|87222|41
1629302950000|2021-08-18 16:09:10|87273.6|87223.6|87274.8|87224.8|87275.3|87225.3|87272.8|87222.8|34
1629302960000|2021-08-18 16:09:20|87274.5|87224.5|87275.4|87225.4|87275.4|87225.4|87274.1|87224.1|31
1629302970000|2021-08-18 16:09:30|87275.7|87225.7|87275.7|87225.7|87275.8|87225.8|87274.5|87224.5|26
1629302980000|2021-08-18 16:09:40|87275.9|87225.9|87272.8|87222.8|87275.9|87225.9|87272.4|87222.4|36
1629302990000|2021-08-18 16:09:50|87272.9|87222.9|87272.7|87222.7|87274.8|87224.8|87270.5|87220.5|42
1629303000000|2021-08-18 16:10:00|87273.4|87223.4|87269.9|87219.9|87274.7|87224.7|87269.9|87219.9|37
1629303010000|2021-08-18 16:10:10|87270.4|87220.4|87267.8|87217.8|87270.4|87220.4|87266|87216|45
1629303020000|2021-08-18 16:10:20|87266.4|87216.4|87267.5|87217.5|87267.9|87217.9|87266.4|87216.4|31
1629303030000|2021-08-18 16:10:30|87267.9|87217.9|87266.2|87216.2|87268|87218|87265.6|87215.6|37
1629303040000|2021-08-18 16:10:40|87266|87216|87269.3|87219.3|87269.5|87219.5|87265|87215|39
1629303050000|2021-08-18 16:10:50|87269.5|87219.5|87272.3|87222.3|87274|87224|87269|87219|45
1629303060000|2021-08-18 16:11:00|87272.1|87222.1|87270.2|87220.2|87272.7|87222.7|87269.5|87219.5|33
1629303070000|2021-08-18 16:11:10|87270.3|87220.3|87269.7|87219.7|87270.3|87220.3|87268.4|87218.4|37
1629303080000|2021-08-18 16:11:20|87270|87220|87268.3|87218.3|87270.3|87220.3|87265.5|87215.5|57
1629303090000|2021-08-18 16:11:30|87268.5|87218.5|87272.8|87222.8|87273.4|87233.5|87258.5|87217.7|47
1629303100000|2021-08-18 16:11:40|87272.5|87222.5|87271.6|87221.6|87272.7|87222.7|87270.5|87220.5|49
1629303110000|2021-08-18 16:11:50|87271.8|87221.8|87267.9|87217.9|87272.4|87222.4|87267.9|87217.9|36
1629303120000|2021-08-18 16:12:00|87269|87219|87269.6|87219.6|87270.4|87220.4|87268.3|87218.3|34
1629303130000|2021-08-18 16:12:10|87269.2|87219.2|87273.5|87223.5|87274.1|87224.1|87268.5|87218.5|27
1629303140000|2021-08-18 16:12:20|87273|87223|87274.5|87224.5|87275.7|87225.7|87273|87223|38
1629303150000|2021-08-18 16:12:30|87274.4|87224.4|87275.6|87225.6|87277.6|87238.6|87261.5|87224.4|41
1629303160000|2021-08-18 16:12:40|87275|87225|87273.9|87223.9|87275.1|87225.1|87273.1|87223.1|34
1629303170000|2021-08-18 16:12:50|87273.8|87223.8|87273.5|87223.5|87273.9|87223.9|87272.8|87222.8|25
1629303180000|2021-08-18 16:13:00|87273.7|87223.7|87277.5|87227.5|87277.5|87227.5|87273.7|87223.7|31
1629303190000|2021-08-18 16:13:10|87277.1|87227.1|87277.5|87227.5|87277.6|87227.6|87276.1|87226.1|31
1629303200000|2021-08-18 16:13:20|87277.4|87227.4|87277.7|87227.7|87278.2|87228.2|87276.6|87226.6|27
1629303210000|2021-08-18 16:13:30|87277|87227|87270|87245|87280.4|87245.3|87266.6|87226.9|39
1629303220000|2021-08-18 16:13:40|87270.2|87245.2|87287|87237|87287|87245.2|87269.9|87231.3|46
1629303230000|2021-08-18 16:13:50|87287.4|87237.4|87275.7|87250.7|87287.9|87250.7|87275|87237|35
1629303240000|2021-08-18 16:14:00|87275.4|87250.4|87276.7|87251.7|87289.3|87251.8|87275.1|87237.9|46
1629303250000|2021-08-18 16:14:10|87276.6|87251.6|87277.4|87252.4|87277.6|87252.6|87275.7|87250.7|40
1629303260000|2021-08-18 16:14:20|87277.3|87252.3|87277|87252|87277.7|87252.7|87276.9|87251.9|22
1629303270000|2021-08-18 16:14:30|87277.3|87252.3|87274.7|87249.7|87277.3|87252.3|87273.8|87248.8|41
1629303280000|2021-08-18 16:14:40|87275.8|87250.8|87275.5|87250.5|87276.2|87251.2|87274.4|87249.4|31
1629303290000|2021-08-18 16:14:50|87275.9|87250.9|87274.9|87249.9|87275.9|87250.9|87274.1|87249.1|38
1629303300000|2021-08-18 16:15:00|87275.1|87250.1|87276.4|87251.4|87276.9|87251.9|87275|87250|39
1629303310000|2021-08-18 16:15:10|87277.3|87252.3|87273.7|87248.7|87277.3|87252.3|87273.2|87248.2|33
1629303320000|2021-08-18 16:15:20|87273.5|87248.5|87274.3|87249.3|87274.6|87249.6|87273|87248|26
1629303330000|2021-08-18 16:15:30|87274.1|87249.1|87276.8|87251.8|87278.3|87253.3|87274.1|87249.1|37
1629303340000|2021-08-18 16:15:40|87277.4|87252.4|87280.1|87255.1|87280.3|87255.3|87277.4|87252.4|34
1629303350000|2021-08-18 16:15:50|87280.2|87255.2|87281.5|87256.5|87294|87256.6|87278.9|87243.2|48
1629303360000|2021-08-18 16:16:00|87281.4|87256.4|87282.4|87257.4|87282.8|87257.8|87281.2|87256.2|27
1629303370000|2021-08-18 16:16:10|87282.1|87257.1|87286.4|87261.4|87286.4|87261.4|87281.7|87256.7|51
1629303380000|2021-08-18 16:16:20|87286.3|87261.3|87286.8|87261.8|87287.6|87262.6|87286.1|87261.1|33
1629303390000|2021-08-18 16:16:30|87286.5|87261.5|87286|87261|87287.5|87262.5|87286|87261|36
1629303400000|2021-08-18 16:16:40|87286.1|87261.1|87288.7|87263.7|87289.1|87264.1|87286|87261|27
1629303410000|2021-08-18 16:16:50|87288.6|87263.6|87292.2|87267.2|87292.2|87267.2|87287.5|87262.5|38
1629303420000|2021-08-18 16:17:00|87292.8|87267.8|87291.4|87266.4|87293.8|87268.8|87291.2|87266.2|37
1629303430000|2021-08-18 16:17:10|87291.3|87266.3|87287.6|87262.6|87294.4|87269.4|87287.3|87262.3|41
1629303440000|2021-08-18 16:17:20|87287|87262|87288.7|87263.7|87289|87264|87287|87262|33
1629303450000|2021-08-18 16:17:30|87288.3|87263.3|87288.2|87263.2|87288.3|87263.3|87287.5|87262.5|23
1629303460000|2021-08-18 16:17:40|87288.4|87263.4|87288.6|87263.6|87289.5|87264.5|87287.8|87262.8|26
1629303470000|2021-08-18 16:17:50|87288.7|87263.7|87289.7|87264.7|87289.7|87264.7|87288.1|87263.1|23
1629303480000|2021-08-18 16:18:00|87289.9|87264.9|87286.2|87261.2|87289.9|87264.9|87286.2|87261.2|33
1629303490000|2021-08-18 16:18:10|87286.3|87261.3|87287.7|87262.7|87288.2|87263.2|87286.3|87261.3|22
1629303500000|2021-08-18 16:18:20|87287.3|87262.3|87284.1|87259.1|87287.6|87262.6|87283.2|87258.2|42
1629303510000|2021-08-18 16:18:30|87284.4|87259.4|87281.6|87256.6|87284.4|87259.4|87281.5|87256.5|33
1629303520000|2021-08-18 16:18:40|87282|87257|87281|87256|87282.5|87257.5|87280.9|87255.9|24
1629303530000|2021-08-18 16:18:50|87281.1|87256.1|87278.4|87253.4|87291|87256.1|87276.9|87239.1|41
1629303540000|2021-08-18 16:19:00|87277.3|87252.3|87289.6|87239.6|87291.7|87253.2|87276.8|87239.6|34
1629303550000|2021-08-18 16:19:10|87289.4|87239.4|87282.2|87257.2|87294.6|87257.2|87280.2|87238.7|41
1629303560000|2021-08-18 16:19:20|87282.1|87257.1|87281.4|87256.4|87282.6|87257.6|87281|87256|42
1629303570000|2021-08-18 16:19:30|87281.1|87256.1|87282.2|87257.2|87283.1|87258.1|87280.8|87255.8|23
1629303580000|2021-08-18 16:19:40|87282.5|87257.5|87284.8|87259.8|87286.4|87261.4|87282.2|87257.2|34
1629303590000|2021-08-18 16:19:50|87284.5|87259.5|87286.5|87261.5|87286.5|87261.5|87284.5|87259.5|24
1629303600000|2021-08-18 16:20:00|87288.6|87263.6|87289|87264|87301.8|87265.4|87286.2|87250.6|37
1629303610000|2021-08-18 16:20:10|87289.3|87264.3|87289.7|87264.7|87302.2|87265.3|87288.8|87250.2|28
1629303620000|2021-08-18 16:20:20|87291.8|87266.8|87293.4|87268.4|87307.8|87269.7|87291.8|87253.8|47
1629303630000|2021-08-18 16:20:30|87292.9|87267.9|87309|87259|87310.4|87270.7|87292.9|87254.8|36
1629303640000|2021-08-18 16:20:40|87309.3|87259.3|87308.2|87258.2|87310|87260|87305.5|87255.5|42
1629303650000|2021-08-18 16:20:50|87308.9|87258.9|87308.1|87258.1|87308.9|87258.9|87307.3|87257.3|33
1629303660000|2021-08-18 16:21:00|87308.3|87258.3|87297.4|87272.4|87308.3|87272.4|87294.9|87258.3|40
1629303670000|2021-08-18 16:21:10|87297.5|87272.5|87294.9|87269.9|87297.5|87272.5|87292.4|87267.4|35
1629303680000|2021-08-18 16:21:20|87295|87270|87295.9|87270.9|87296.8|87271.8|87293.8|87268.8|32
1629303690000|2021-08-18 16:21:30|87295.7|87270.7|87300.2|87275.2|87311.7|87276|87295.7|87260.8|41
1629303700000|2021-08-18 16:21:40|87299.8|87274.8|87300.1|87275.1|87300.4|87275.4|87299|87274|25
1629303710000|2021-08-18 16:21:50|87300|87275|87303|87278|87303.4|87278.4|87299.3|87274.3|43
1629303720000|2021-08-18 16:22:00|87304|87279|87302.7|87277.7|87304.8|87279.8|87301.7|87276.7|42
1629303730000|2021-08-18 16:22:10|87303.4|87278.4|87303.1|87278.1|87303.5|87278.5|87302.5|87277.5|27
1629303740000|2021-08-18 16:22:20|87303|87278|87303|87278|87303.9|87278.9|87302.5|87277.5|28
1629303750000|2021-08-18 16:22:30|87302.9|87277.9|87304.1|87279.1|87304.2|87279.2|87302.1|87277.1|28
1629303760000|2021-08-18 16:22:40|87304.2|87279.2|87305.6|87280.6|87305.6|87280.6|87303.4|87278.4|39
1629303770000|2021-08-18 16:22:50|87304.2|87279.2|87305.2|87280.2|87306|87281|87303.9|87278.9|30
1629303780000|2021-08-18 16:23:00|87304.7|87279.7|87300.8|87275.8|87304.8|87279.8|87300.8|87275.8|45
1629303790000|2021-08-18 16:23:10|87300.2|87275.2|87300|87275|87301.2|87276.2|87299.9|87274.9|37
1629303800000|2021-08-18 16:23:20|87300.1|87275.1|87310.6|87260.6|87312|87275.6|87299.4|87256.6|50
1629303810000|2021-08-18 16:23:30|87310.4|87260.4|87310.8|87260.8|87310.8|87260.8|87308.1|87258.1|46
1629303820000|2021-08-18 16:23:40|87311|87261|87296.4|87271.4|87312.8|87271.6|87293.2|87257.7|51
1629303830000|2021-08-18 16:23:50|87295.5|87270.5|87295.8|87270.8|87297.2|87272.2|87294.7|87269.7|42
1629303840000|2021-08-18 16:24:00|87296.2|87271.2|87297.4|87272.4|87297.4|87272.4|87295.7|87270.7|40
1629303850000|2021-08-18 16:24:10|87297.5|87272.5|87296.3|87271.3|87299.4|87274.4|87296.2|87271.2|50
1629303860000|2021-08-18 16:24:20|87296.2|87271.2|87299.1|87274.1|87299.2|87274.2|87296.2|87271.2|37
1629303870000|2021-08-18 16:24:30|87298.9|87273.9|87296.7|87271.7|87298.9|87273.9|87296.2|87271.2|33
1629303880000|2021-08-18 16:24:40|87296.9|87271.9|87296.9|87271.9|87299.3|87274.3|87296.9|87271.9|29
1629303890000|2021-08-18 16:24:50|87297.3|87272.3|87297.5|87272.5|87297.8|87272.8|87295.3|87270.3|44
1629303900000|2021-08-18 16:25:00|87297.4|87272.4|87294|87269|87297.7|87272.7|87293.3|87268.3|45
1629303910000|2021-08-18 16:25:10|87293.9|87268.9|87308.7|87258.7|87309.2|87269.1|87293.9|87256.2|24
1629303920000|2021-08-18 16:25:20|87308.3|87258.3|87309.4|87259.4|87311.2|87261.2|87307.8|87257.8|48
1629303930000|2021-08-18 16:25:30|87310.2|87260.2|87301.1|87276.1|87310.8|87276.4|87298.8|87259.2|36
1629303940000|2021-08-18 16:25:40|87300.8|87275.8|87313.2|87263.2|87314.3|87277.2|87300.8|87263|49
1629303950000|2021-08-18 16:25:50|87313.3|87263.3|87312|87262|87313.8|87263.8|87311.5|87261.5|43
1629303960000|2021-08-18 16:26:00|87313.1|87263.1|87298.3|87273.3|87313.1|87273.5|87296.8|87259.5|48
1629303970000|2021-08-18 16:26:10|87298.5|87273.5|87312.4|87262.4|87313.6|87275|87297.9|87261.5|50
1629303980000|2021-08-18 16:26:20|87312.3|87262.3|87312.4|87262.4|87313.5|87263.5|87311.9|87261.9|38
1629303990000|2021-08-18 16:26:30|87312.7|87262.7|87313.9|87263.9|87315.7|87265.7|87312.3|87262.3|44
1629304000000|2021-08-18 16:26:40|87313.3|87263.3|87316.7|87266.7|87317.7|87267.7|87312.1|87262.1|53
1629304010000|2021-08-18 16:26:50|87316.8|87266.8|87314.4|87264.4|87317.6|87267.6|87314|87264|36
1629304020000|2021-08-18 16:27:00|87315.6|87265.6|87321.1|87271.1|87321.1|87271.1|87314.2|87264.2|39
1629304030000|2021-08-18 16:27:10|87321.8|87271.8|87310.4|87285.4|87324.4|87287|87309.3|87271.8|44
1629304040000|2021-08-18 16:27:20|87310.6|87285.6|87305.5|87280.5|87319.3|87285.6|87304.3|87268.7|45
1629304050000|2021-08-18 16:27:30|87305.9|87280.9|87306|87281|87306.5|87281.5|87304.9|87279.9|35
1629304060000|2021-08-18 16:27:40|87306.1|87281.1|87320.8|87270.8|87321.6|87281.6|87305.1|87270.2|28
1629304070000|2021-08-18 16:27:50|87320.7|87270.7|87317.9|87267.9|87321.5|87271.5|87316.2|87266.2|45
1629304080000|2021-08-18 16:28:00|87318.5|87268.5|87309.4|87284.4|87319.8|87284.4|87301.9|87268|62
1629304090000|2021-08-18 16:28:10|87308.2|87283.2|87308.7|87283.7|87310.5|87285.5|87307|87282|38
1629304100000|2021-08-18 16:28:20|87308.6|87283.6|87312.6|87262.6|87320.2|87283.6|87304.5|87262.3|56
1629304110000|2021-08-18 16:28:30|87312.7|87262.7|87310.1|87260.1|87314.7|87264.7|87309.2|87259.2|41
1629304120000|2021-08-18 16:28:40|87309.1|87259.1|87310.4|87260.4|87311.3|87261.3|87308.7|87258.7|46
1629304130000|2021-08-18 16:28:50|87310.6|87260.6|87316|87266|87316.3|87266.3|87310.4|87260.4|51
1629304140000|2021-08-18 16:29:00|87304.7|87279.7|87302.4|87277.4|87305.9|87280.9|87301.7|87276.7|42
1629304150000|2021-08-18 16:29:10|87302.3|87277.3|87301.9|87276.9|87302.8|87277.8|87301.4|87276.4|32
1629304160000|2021-08-18 16:29:20|87302.3|87277.3|87303.8|87278.8|87304.4|87279.4|87302.2|87277.2|26
1629304170000|2021-08-18 16:29:30|87303.9|87278.9|87296.4|87271.4|87309.6|87279.3|87296.1|87259.4|34
1629304180000|2021-08-18 16:29:40|87296.6|87271.6|87295.7|87270.7|87297.3|87272.3|87295.1|87270.1|43
1629304190000|2021-08-18 16:29:50|87295.4|87270.4|87296.6|87271.6|87298.1|87273.1|87295.4|87270.4|35
1629304200000|2021-08-18 16:30:00|87296.9|87271.9|87310.9|87260.9|87312.2|87271.9|87296.7|87260.5|43
1629304210000|2021-08-18 16:30:10|87311|87261|87295.7|87270.7|87312.2|87271.1|87294.9|87259|48
1629304220000|2021-08-18 16:30:20|87294.6|87269.6|87293.2|87268.2|87294.6|87269.6|87292|87267|49
1629304230000|2021-08-18 16:30:30|87292.9|87267.9|87295.2|87270.2|87295.2|87270.2|87292.5|87267.5|25
1629304240000|2021-08-18 16:30:40|87295.5|87270.5|87295.3|87270.3|87309.8|87271.5|87293.4|87258.1|53
1629304250000|2021-08-18 16:30:50|87294.9|87269.9|87293|87268|87308|87271.9|87292|87256.7|48
1629304260000|2021-08-18 16:31:00|87293.3|87268.3|87294.4|87269.4|87296.3|87271.3|87293.3|87268.3|36
1629304270000|2021-08-18 16:31:10|87293.6|87268.6|87297|87272|87297|87272|87293.6|87268.6|28
1629304280000|2021-08-18 16:31:20|87297.1|87272.1|87294.9|87269.9|87298|87273|87294.9|87269.9|29
1629304290000|2021-08-18 16:31:30|87294.4|87269.4|87309.4|87259.4|87311.5|87272.1|87293.2|87258.9|50
1629304300000|2021-08-18 16:31:40|87309|87259|87309.2|87259.2|87310.6|87260.6|87308.7|87258.7|45
1629304310000|2021-08-18 16:31:50|87309.3|87259.3|87310.8|87260.8|87311.7|87261.7|87309.2|87259.2|22
1629304320000|2021-08-18 16:32:00|87310.4|87260.4|87309.9|87259.9|87311.6|87261.6|87306.7|87256.7|48
1629304330000|2021-08-18 16:32:10|87309.5|87259.5|87309.5|87259.5|87311|87261|87309|87259|42
1629304340000|2021-08-18 16:32:20|87309.4|87259.4|87309.3|87259.3|87310.2|87260.2|87308.9|87258.9|34
1629304350000|2021-08-18 16:32:30|87309.2|87259.2|87309.7|87259.7|87309.7|87259.7|87308.8|87258.8|26
1629304360000|2021-08-18 16:32:40|87309.3|87259.3|87309.6|87259.6|87310.5|87260.5|87309.3|87259.3|33
1629304370000|2021-08-18 16:32:50|87309.7|87259.7|87293.5|87268.5|87310.6|87269.9|87293.3|87255.7|52
1629304380000|2021-08-18 16:33:00|87293.4|87268.4|87293.6|87268.6|87294|87269|87292.7|87267.7|36
1629304390000|2021-08-18 16:33:10|87293.7|87268.7|87293.6|87268.6|87294|87269|87291.2|87266.2|36
1629304400000|2021-08-18 16:33:20|87293.8|87268.8|87294.6|87269.6|87296.7|87271.7|87293.4|87268.4|33
1629304410000|2021-08-18 16:33:30|87295|87270|87295.6|87270.6|87296.6|87271.6|87293.7|87268.7|38
1629304420000|2021-08-18 16:33:40|87295.3|87270.3|87293.8|87268.8|87295.6|87270.6|87293.8|87268.8|32
1629304430000|2021-08-18 16:33:50|87293.9|87268.9|87307.1|87257.1|87307.4|87268.9|87293.9|87255.4|43
1629304440000|2021-08-18 16:34:00|87307|87257|87306.8|87256.8|87307.5|87257.5|87306.1|87256.1|30
1629304450000|2021-08-18 16:34:10|87306.4|87256.4|87311.2|87261.2|87312.5|87262.5|87306.4|87256.4|48
1629304460000|2021-08-18 16:34:20|87311|87261|87299.1|87274.1|87313.5|87274.2|87298.4|87259.9|48
1629304470000|2021-08-18 16:34:30|87298.5|87273.5|87300.9|87275.9|87300.9|87275.9|87298.2|87273.2|43
1629304480000|2021-08-18 16:34:40|87300.4|87275.4|87298.4|87273.4|87300.6|87275.6|87298.4|87273.4|34
1629304490000|2021-08-18 16:34:50|87297.5|87272.5|87297.8|87272.8|87297.8|87272.8|87296.8|87271.8|30
1629304500000|2021-08-18 16:35:00|87297.6|87272.6|87298.1|87273.1|87298.8|87273.8|87297.4|87272.4|41
1629304510000|2021-08-18 16:35:10|87297.9|87272.9|87317.2|87267.2|87317.9|87276.6|87297.9|87264.6|32
1629304520000|2021-08-18 16:35:20|87316.8|87266.8|87316.6|87266.6|87320.9|87270.9|87315.8|87265.8|50
1629304530000|2021-08-18 16:35:30|87316.9|87266.9|87315.6|87265.6|87316.9|87266.9|87314.3|87264.3|36
1629304540000|2021-08-18 16:35:40|87316|87266|87313.1|87263.1|87316.7|87266.7|87312.8|87262.8|44
1629304550000|2021-08-18 16:35:50|87313|87263|87311.4|87261.4|87313.5|87263.5|87310.6|87260.6|32
1629304560000|2021-08-18 16:36:00|87312|87262|87315.3|87265.3|87316.8|87266.8|87312|87262|49
1629304570000|2021-08-18 16:36:10|87315.6|87265.6|87305|87280|87319.2|87281.3|87305|87265.3|48
1629304580000|2021-08-18 16:36:20|87306|87281|87319.1|87269.1|87323.1|87284.8|87305.4|87268.7|50
1629304590000|2021-08-18 16:36:30|87318.3|87268.3|87318.2|87268.2|87319.4|87269.4|87317.9|87267.9|33
1629304600000|2021-08-18 16:36:40|87318.5|87268.5|87318.5|87268.5|87318.9|87268.9|87317.7|87267.7|28
1629304610000|2021-08-18 16:36:50|87318.3|87268.3|87303.3|87278.3|87318.4|87278.3|87303.3|87266|41
1629304620000|2021-08-18 16:37:00|87303|87278|87303.9|87278.9|87304.8|87279.8|87302.8|87277.8|34
1629304630000|2021-08-18 16:37:10|87304.5|87279.5|87303.7|87278.7|87306.7|87281.7|87303.7|87278.7|32
1629304640000|2021-08-18 16:37:20|87304.6|87279.6|87304|87279|87305.4|87280.4|87303.7|87278.7|25
1629304650000|2021-08-18 16:37:30|87304.3|87279.3|87301.1|87276.1|87305.3|87280.3|87301.1|87276.1|47
1629304660000|2021-08-18 16:37:40|87301.2|87276.2|87307.6|87282.6|87309.4|87284.4|87301.1|87276.1|33
1629304670000|2021-08-18 16:37:50|87307.7|87282.7|87305.8|87280.8|87308.3|87283.3|87305.7|87280.7|32
1629304680000|2021-08-18 16:38:00|87306.4|87281.4|87305.7|87280.7|87306.6|87281.6|87305.2|87280.2|29
1629304690000|2021-08-18 16:38:10|87305.6|87280.6|87305.2|87280.2|87305.7|87280.7|87304.7|87279.7|27
1629304700000|2021-08-18 16:38:20|87305.3|87280.3|87305.7|87280.7|87307.1|87282.1|87305|87280|23
1629304710000|2021-08-18 16:38:30|87306.4|87281.4|87308.6|87283.6|87319.6|87284.4|87306.4|87269.6|34
1629304720000|2021-08-18 16:38:40|87308.7|87283.7|87308.8|87283.8|87308.8|87283.8|87307.6|87282.6|25
1629304730000|2021-08-18 16:38:50|87308.7|87283.7|87305.2|87280.2|87309.5|87284.5|87304.8|87279.8|34
1629304740000|2021-08-18 16:39:00|87306|87281|87305.3|87280.3|87308|87283|87305.3|87280.3|34
1629304750000|2021-08-18 16:39:10|87305.8|87280.8|87306.2|87281.2|87308.1|87283.1|87305.8|87280.8|26
1629304760000|2021-08-18 16:39:20|87306.1|87281.1|87306.5|87281.5|87306.9|87281.9|87304.6|87279.6|31
1629304770000|2021-08-18 16:39:30|87306.8|87281.8|87305.9|87280.9|87307.9|87282.9|87305.1|87280.1|28
1629304780000|2021-08-18 16:39:40|87305.8|87280.8|87301.9|87276.9|87306.4|87281.4|87301.1|87276.1|31
1629304790000|2021-08-18 16:39:50|87302.8|87277.8|87300.8|87275.8|87303.8|87278.8|87300.7|87275.7|32
1629304800000|2021-08-18 16:40:00|87301|87276|87301.7|87276.7|87302.9|87277.9|87300.5|87275.5|33
1629304810000|2021-08-18 16:40:10|87301.9|87276.9|87300.8|87275.8|87302.3|87277.3|87299.5|87274.5|30
1629304820000|2021-08-18 16:40:20|87301.1|87276.1|87299.4|87274.4|87302|87277|87299.4|87274.4|24
1629304830000|2021-08-18 16:40:30|87299.3|87274.3|87300.1|87275.1|87300.8|87275.8|87299|87274|29
1629304840000|2021-08-18 16:40:40|87300.3|87275.3|87300.2|87275.2|87302.8|87277.8|87299|87274|39
1629304850000|2021-08-18 16:40:50|87299.8|87274.8|87298.5|87273.5|87300|87275|87298|87273|17
1629304860000|2021-08-18 16:41:00|87298.7|87273.7|87298.7|87273.7|87299.6|87274.6|87297.2|87272.2|37
1629304870000|2021-08-18 16:41:10|87298.6|87273.6|87299.4|87274.4|87299.6|87274.6|87298.4|87273.4|18
1629304880000|2021-08-18 16:41:20|87298.9|87273.9|87300.3|87275.3|87300.7|87275.7|87298.4|87273.4|32
1629304890000|2021-08-18 16:41:30|87300.4|87275.4|87300.9|87275.9|87301.5|87276.5|87300.1|87275.1|16
1629304900000|2021-08-18 16:41:40|87301.4|87276.4|87300.8|87275.8|87301.6|87276.6|87300.6|87275.6|13
1629304910000|2021-08-18 16:41:50|87300.7|87275.7|87303.3|87278.3|87304.4|87279.4|87300|87275|26
1629304920000|2021-08-18 16:42:00|87303.1|87278.1|87302.9|87277.9|87303.7|87278.7|87302|87277|23
1629304930000|2021-08-18 16:42:10|87303.3|87278.3|87303.1|87278.1|87303.6|87278.6|87302.7|87277.7|22
1629304940000|2021-08-18 16:42:20|87302.8|87277.8|87303.3|87278.3|87303.5|87278.5|87302.7|87277.7|24
1629304950000|2021-08-18 16:42:30|87303.5|87278.5|87303|87278|87303.5|87278.5|87302.5|87277.5|17
1629304960000|2021-08-18 16:42:40|87303.3|87278.3|87302.8|87277.8|87303.4|87278.4|87302.6|87277.6|15
1629304970000|2021-08-18 16:42:50|87302.4|87277.4|87303|87278|87303.9|87278.9|87302.3|87277.3|28
1629304980000|2021-08-18 16:43:00|87303.2|87278.2|87300.1|87275.1|87303.7|87278.7|87299.9|87274.9|33
1629304990000|2021-08-18 16:43:10|87300.5|87275.5|87299.9|87274.9|87300.5|87275.5|87298.3|87273.3|21
1629305000000|2021-08-18 16:43:20|87300.1|87275.1|87301.2|87276.2|87301.7|87276.7|87300.1|87275.1|42
1629305010000|2021-08-18 16:43:30|87301.4|87276.4|87300.4|87275.4|87301.6|87276.6|87300.4|87275.4|27
1629305020000|2021-08-18 16:43:40|87299.9|87274.9|87299.7|87274.7|87301.5|87276.5|87298.7|87273.7|28
1629305030000|2021-08-18 16:43:50|87301.2|87276.2|87299.3|87274.3|87301.3|87276.3|87299.1|87274.1|11
1629305040000|2021-08-18 16:44:00|87299.5|87274.5|87312.5|87262.5|87312.5|87276.6|87296.6|87260.9|45
1629305050000|2021-08-18 16:44:10|87312.6|87262.6|87312.3|87262.3|87312.6|87262.6|87310.8|87260.8|30
1629305060000|2021-08-18 16:44:20|87312.6|87262.6|87298.7|87273.7|87312.8|87273.7|87294.9|87258.9|27
1629305070000|2021-08-18 16:44:30|87298.2|87273.2|87310.9|87260.9|87311.3|87273.2|87296.9|87260.2|24
1629305080000|2021-08-18 16:44:40|87310.8|87260.8|87295.4|87270.4|87311.2|87272.3|87295.1|87257.9|25
1629305090000|2021-08-18 16:44:50|87296.2|87271.2|87297.7|87272.7|87297.7|87272.7|87295.7|87270.7|41
1629305100000|2021-08-18 16:45:00|87297.9|87272.9|87298.3|87273.3|87298.7|87273.7|87297.2|87272.2|30
1629305110000|2021-08-18 16:45:10|87297.4|87272.4|87313.1|87263.1|87314.3|87281.5|87297.4|87262.5|35
1629305120000|2021-08-18 16:45:20|87312.9|87262.9|87313.7|87263.7|87314|87264|87312.7|87262.7|27
1629305130000|2021-08-18 16:45:30|87313.6|87263.6|87313|87263|87313.6|87263.6|87312.3|87262.3|22
1629305140000|2021-08-18 16:45:40|87313.1|87263.1|87301.1|87276.1|87314.3|87276.2|87300.9|87262.6|29
1629305150000|2021-08-18 16:45:50|87301.2|87276.2|87315.4|87265.4|87315.4|87277.6|87300.8|87264.3|36
1629305160000|2021-08-18 16:46:00|87315.6|87265.6|87314.2|87264.2|87316|87266|87313.2|87263.2|54
1629305170000|2021-08-18 16:46:10|87315.1|87265.1|87314.1|87264.1|87315.8|87265.8|87313|87263|46
1629305180000|2021-08-18 16:46:20|87313.9|87263.9|87313|87263|87314|87264|87313|87263|18
1629305190000|2021-08-18 16:46:30|87312.9|87262.9|87312.1|87262.1|87314.5|87264.5|87312.1|87262.1|23
1629305200000|2021-08-18 16:46:40|87312|87262|87311.9|87261.9|87313.6|87263.6|87311.9|87261.9|28
1629305210000|2021-08-18 16:46:50|87312.9|87262.9|87299.8|87274.8|87313.1|87275.2|87299.5|87262.5|14
1629305220000|2021-08-18 16:47:00|87299.9|87274.9|87300.7|87275.7|87301|87276|87299.9|87274.9|19
1629305230000|2021-08-18 16:47:10|87300.3|87275.3|87320.5|87270.5|87320.6|87278.4|87300.3|87266.2|36
1629305240000|2021-08-18 16:47:20|87320.2|87270.2|87319.9|87269.9|87321.4|87271.4|87319.7|87269.7|30
1629305250000|2021-08-18 16:47:30|87319.8|87269.8|87307.6|87282.6|87320.6|87283|87307.3|87269.8|12
1629305260000|2021-08-18 16:47:40|87308|87283|87307.2|87282.2|87308.1|87283.1|87306.4|87281.4|10
1629305270000|2021-08-18 16:47:50|87307.1|87282.1|87307.4|87282.4|87307.6|87282.6|87306.1|87281.1|14
1629305280000|2021-08-18 16:48:00|87307|87282|87317.6|87267.6|87321|87282.9|87307|87267.1|46
1629305290000|2021-08-18 16:48:10|87317.4|87267.4|87316.6|87266.6|87317.4|87267.4|87316.4|87266.4|31
1629305300000|2021-08-18 16:48:20|87316.5|87266.5|87316.6|87266.6|87318.2|87268.2|87316.1|87266.1|35
1629305310000|2021-08-18 16:48:30|87316.3|87266.3|87300|87275|87317.8|87275.3|87298.6|87260.9|45
1629305320000|2021-08-18 16:48:40|87299.4|87274.4|87299.8|87274.8|87315.8|87276|87298.1|87263.4|46
1629305330000|2021-08-18 16:48:50|87300|87275|87297.3|87272.3|87301.1|87276.1|87295|87270|51
1629305340000|2021-08-18 16:49:00|87295.8|87270.8|87308.2|87258.2|87309|87270.9|87293.4|87255.8|47
1629305350000|2021-08-18 16:49:10|87308.9|87258.9|87295.2|87270.2|87309.1|87270.5|87294.9|87255.2|43
1629305360000|2021-08-18 16:49:20|87295.1|87270.1|87298.4|87273.4|87298.9|87273.9|87295.1|87270.1|32
1629305370000|2021-08-18 16:49:30|87298.5|87273.5|87295.8|87270.8|87298.5|87273.5|87292.1|87267.1|53
1629305380000|2021-08-18 16:49:40|87297|87272|87298.1|87273.1|87298.9|87273.9|87297|87272|26
1629305390000|2021-08-18 16:49:50|87298.2|87273.2|87298.8|87273.8|87299.8|87274.8|87297.1|87272.1|33
1629305400000|2021-08-18 16:50:00|87298.7|87273.7|87298.9|87273.9|87299|87274|87298.5|87273.5|20
1629305410000|2021-08-18 16:50:10|87299|87274|87299.9|87274.9|87300.3|87275.3|87299|87274|36
1629305420000|2021-08-18 16:50:20|87300|87275|87304.4|87279.4|87304.4|87279.4|87300|87275|35
1629305430000|2021-08-18 16:50:30|87304.8|87279.8|87305.7|87280.7|87307.6|87282.6|87304.3|87279.3|41
1629305440000|2021-08-18 16:50:40|87305.5|87280.5|87306.5|87281.5|87306.5|87281.5|87305|87280|25
1629305450000|2021-08-18 16:50:50|87306.4|87281.4|87305.7|87280.7|87306.5|87281.5|87305.5|87280.5|21
1629305460000|2021-08-18 16:51:00|87305.9|87280.9|87305.9|87280.9|87307.3|87282.3|87305.4|87280.4|43
1629305470000|2021-08-18 16:51:10|87305.7|87280.7|87306.3|87281.3|87306.4|87281.4|87305.7|87280.7|7
1629305480000|2021-08-18 16:51:20|87306.4|87281.4|87305.5|87280.5|87306.5|87281.5|87303.1|87278.1|44
1629305490000|2021-08-18 16:51:30|87305.6|87280.6|87304.7|87279.7|87305.9|87280.9|87304.5|87279.5|35
1629305500000|2021-08-18 16:51:40|87304.8|87279.8|87303|87278|87304.8|87279.8|87302.8|87277.8|25
1629305510000|2021-08-18 16:51:50|87303.3|87278.3|87305.1|87280.1|87305.6|87280.6|87302.9|87277.9|32
1629305520000|2021-08-18 16:52:00|87305.2|87280.2|87303.3|87278.3|87305.2|87280.2|87302.4|87277.4|31
1629305530000|2021-08-18 16:52:10|87302.8|87277.8|87302.4|87277.4|87303.3|87278.3|87302.3|87277.3|27
1629305540000|2021-08-18 16:52:20|87302.3|87277.3|87303.7|87278.7|87303.8|87278.8|87301.8|87276.8|27
1629305550000|2021-08-18 16:52:30|87303.5|87278.5|87304.8|87279.8|87305.5|87280.5|87303.5|87278.5|31
1629305560000|2021-08-18 16:52:40|87304.1|87279.1|87304.2|87279.2|87304.9|87279.9|87303.6|87278.6|29
1629305570000|2021-08-18 16:52:50|87304.4|87279.4|87304.2|87279.2|87304.4|87279.4|87303.8|87278.8|19
1629305580000|2021-08-18 16:53:00|87303.5|87278.5|87303.1|87278.1|87304.1|87279.1|87302.6|87277.6|32
1629305590000|2021-08-18 16:53:10|87303.2|87278.2|87303.1|87278.1|87304.2|87279.2|87302.5|87277.5|25
1629305600000|2021-08-18 16:53:20|87302.9|87277.9|87304.1|87279.1|87304.2|87279.2|87302.8|87277.8|33
1629305610000|2021-08-18 16:53:30|87304|87279|87304.1|87279.1|87305.3|87280.3|87303.6|87278.6|33
1629305620000|2021-08-18 16:53:40|87303.9|87278.9|87303.7|87278.7|87305.2|87280.2|87303.7|87278.7|24
1629305630000|2021-08-18 16:53:50|87304|87279|87304|87279|87304.7|87279.7|87303.9|87278.9|10
1629305640000|2021-08-18 16:54:00|87303.9|87278.9|87303.7|87278.7|87304.5|87279.5|87302.7|87277.7|30
1629305650000|2021-08-18 16:54:10|87303.8|87278.8|87304.4|87279.4|87304.8|87279.8|87303.2|87278.2|35
1629305660000|2021-08-18 16:54:20|87304.7|87279.7|87304.4|87279.4|87305.5|87280.5|87304|87279|20
1629305670000|2021-08-18 16:54:30|87304.5|87279.5|87303.8|87278.8|87304.5|87279.5|87303.1|87278.1|15
1629305680000|2021-08-18 16:54:40|87303.6|87278.6|87303.6|87278.6|87304.1|87279.1|87302.9|87277.9|24
1629305690000|2021-08-18 16:54:50|87303.7|87278.7|87304|87279|87304.5|87279.5|87303|87278|20
1629305700000|2021-08-18 16:55:00|87302.1|87277.1|87302.8|87277.8|87304.6|87279.6|87302.1|87277.1|34
1629305710000|2021-08-18 16:55:10|87302.6|87277.6|87300.9|87275.9|87302.6|87277.6|87300.9|87275.9|37
1629305720000|2021-08-18 16:55:20|87301|87276|87302.3|87277.3|87302.5|87277.5|87300.8|87275.8|27
1629305730000|2021-08-18 16:55:30|87302.1|87277.1|87305.8|87280.8|87306.1|87281.1|87302.1|87277.1|28
1629305740000|2021-08-18 16:55:40|87305.5|87280.5|87304.9|87279.9|87305.8|87280.8|87304.6|87279.6|18
1629305750000|2021-08-18 16:55:50|87305.2|87280.2|87305.2|87280.2|87305.6|87280.6|87304.3|87279.3|23
1629305760000|2021-08-18 16:56:00|87305.5|87280.5|87305.1|87280.1|87305.9|87280.9|87304.5|87279.5|30
1629305770000|2021-08-18 16:56:10|87304.9|87279.9|87305.1|87280.1|87307|87282|87304.9|87279.9|20
1629305780000|2021-08-18 16:56:20|87305.5|87280.5|87307.4|87282.4|87307.5|87282.5|87305.3|87280.3|28
1629305790000|2021-08-18 16:56:30|87307|87282|87306.1|87281.1|87307.6|87282.6|87305.7|87280.7|29
1629305800000|2021-08-18 16:56:40|87305.6|87280.6|87306.8|87281.8|87307|87282|87305.2|87280.2|22
1629305810000|2021-08-18 16:56:50|87307|87282|87306.8|87281.8|87307.3|87282.3|87305.7|87280.7|33
1629305820000|2021-08-18 16:57:00|87307.1|87282.1|87316.7|87291.7|87316.7|87291.7|87306.2|87281.2|31
1629305830000|2021-08-18 16:57:10|87315.9|87290.9|87318.2|87293.2|87318.3|87293.3|87315.3|87290.3|52
1629305840000|2021-08-18 16:57:20|87318.1|87293.1|87317.7|87292.7|87318.8|87293.8|87316.4|87291.4|41
1629305850000|2021-08-18 16:57:30|87318.2|87293.2|87318.6|87293.6|87318.9|87293.9|87317.8|87292.8|28
1629305860000|2021-08-18 16:57:40|87318.3|87293.3|87318.6|87293.6|87319.3|87294.3|87318.2|87293.2|40
1629305870000|2021-08-18 16:57:50|87318.4|87293.4|87315.5|87290.5|87318.9|87293.9|87314.5|87289.5|32
1629305880000|2021-08-18 16:58:00|87315.4|87290.4|87312.5|87287.5|87315.4|87290.4|87312.5|87287.5|20
1629305890000|2021-08-18 16:58:10|87313.1|87288.1|87314.8|87289.8|87314.9|87289.9|87313|87288|33
1629305900000|2021-08-18 16:58:20|87315|87290|87310.3|87285.3|87315|87290|87310.3|87285.3|27
1629305910000|2021-08-18 16:58:30|87310.4|87285.4|87306.7|87281.7|87310.4|87285.4|87305.9|87280.9|38
1629305920000|2021-08-18 16:58:40|87306.8|87281.8|87307.4|87282.4|87307.6|87282.6|87306.8|87281.8|30
1629305930000|2021-08-18 16:58:50|87307.3|87282.3|87307.1|87282.1|87307.4|87282.4|87306.5|87281.5|20
1629305940000|2021-08-18 16:59:00|87307|87282|87306.5|87281.5|87307|87282|87305.8|87280.8|31
1629305950000|2021-08-18 16:59:10|87306.7|87281.7|87306|87281|87306.7|87281.7|87306|87281|29
1629305960000|2021-08-18 16:59:20|87306.1|87281.1|87305.8|87280.8|87306.3|87281.3|87305.7|87280.7|18
1629305970000|2021-08-18 16:59:30|87305.6|87280.6|87304.3|87279.3|87306.1|87281.1|87304.3|87279.3|36
1629305980000|2021-08-18 16:59:40|87304.1|87279.1|87305.3|87280.3|87305.9|87280.9|87304.1|87279.1|37
1629305990000|2021-08-18 16:59:50|87305.2|87280.2|87305.9|87280.9|87306.1|87281.1|87304.4|87279.4|36
1629306000000|2021-08-18 17:00:00|87305.5|87280.5|87306.8|87281.8|87306.8|87281.8|87305.4|87280.4|38
1629306010000|2021-08-18 17:00:10|87307.4|87282.4|87307.3|87282.3|87307.5|87282.5|87306.6|87281.6|29
1629306020000|2021-08-18 17:00:20|87307.7|87282.7|87313.1|87288.1|87314.3|87289.3|87307.7|87282.7|51
1629306030000|2021-08-18 17:00:30|87313.2|87288.2|87312.7|87287.7|87313.3|87288.3|87311.5|87286.5|35
1629306040000|2021-08-18 17:00:40|87312.8|87287.8|87312.3|87287.3|87313.9|87288.9|87312.1|87287.1|30
1629306050000|2021-08-18 17:00:50|87311.8|87286.8|87311.8|87286.8|87312.8|87287.8|87310.8|87285.8|42
1629306060000|2021-08-18 17:01:00|87312.3|87287.3|87311.3|87286.3|87312.3|87287.3|87308.7|87283.7|38
1629306070000|2021-08-18 17:01:10|87311.1|87286.1|87308.7|87283.7|87311.7|87286.7|87308.4|87283.4|39
1629306080000|2021-08-18 17:01:20|87308.8|87283.8|87308.5|87283.5|87309.5|87284.5|87308.5|87283.5|20
1629306090000|2021-08-18 17:01:30|87308.8|87283.8|87308.4|87283.4|87309.3|87284.3|87308.1|87283.1|17
1629306100000|2021-08-18 17:01:40|87308.3|87283.3|87308.3|87283.3|87308.6|87283.6|87307.9|87282.9|12
1629306110000|2021-08-18 17:01:50|87308.6|87283.6|87312.3|87287.3|87313|87288|87307.5|87282.5|42
1629306120000|2021-08-18 17:02:00|87311.2|87286.2|87313.7|87288.7|87315|87290|87300.7|87275.7|65
1629306130000|2021-08-18 17:02:10|87314.1|87289.1|87307.3|87282.3|87314.8|87289.8|87304.9|87279.9|48
1629306140000|2021-08-18 17:02:20|87306.9|87281.9|87306.5|87281.5|87311.9|87286.9|87306.1|87281.1|46
1629306150000|2021-08-18 17:02:30|87307|87282|87305.6|87280.6|87307|87282|87304.5|87279.5|29
1629306160000|2021-08-18 17:02:40|87305.7|87280.7|87305.8|87280.8|87306.9|87281.9|87305.5|87280.5|26
1629306170000|2021-08-18 17:02:50|87305.9|87280.9|87287.9|87262.9|87306.1|87281.1|87287.9|87262.9|52
1629306180000|2021-08-18 17:03:00|87288.6|87263.6|87290.3|87265.3|87295|87270|87288.6|87263.6|47
1629306190000|2021-08-18 17:03:10|87290.6|87265.6|87289.4|87264.4|87290.8|87265.8|87288|87263|35
1629306200000|2021-08-18 17:03:20|87289.3|87264.3|87289.9|87264.9|87289.9|87264.9|87288.3|87263.3|27
1629306210000|2021-08-18 17:03:30|87289.8|87264.8|87289.7|87264.7|87290|87265|87289.1|87264.1|24
1629306220000|2021-08-18 17:03:40|87289.6|87264.6|87288.6|87263.6|87290.2|87265.2|87288.4|87263.4|42
1629306230000|2021-08-18 17:03:50|87288.7|87263.7|87285.9|87260.9|87288.7|87263.7|87285.1|87260.1|43
1629306240000|2021-08-18 17:04:00|87285.7|87260.7|87281.6|87256.6|87285.7|87260.7|87281.3|87256.3|53
1629306250000|2021-08-18 17:04:10|87281.2|87256.2|87280.9|87255.9|87282|87257|87280.5|87255.5|39
1629306260000|2021-08-18 17:04:20|87280.7|87255.7|87279.6|87254.6|87281|87256|87279.4|87254.4|29
1629306270000|2021-08-18 17:04:30|87279.4|87254.4|87277.1|87252.1|87280.1|87255.1|87277|87252|43
1629306280000|2021-08-18 17:04:40|87277.2|87252.2|87277.3|87252.3|87277.3|87252.3|87276.2|87251.2|33
1629306290000|2021-08-18 17:04:50|87277.2|87252.2|87277.3|87252.3|87278.2|87253.2|87276.4|87251.4|35
1629306300000|2021-08-18 17:05:00|87275.8|87250.8|87271.4|87246.4|87286.8|87251.6|87271.4|87234.2|45
1629306310000|2021-08-18 17:05:10|87271|87246|87273.3|87248.3|87274.3|87249.3|87270.9|87245.9|44
1629306320000|2021-08-18 17:05:20|87273.8|87248.8|87274.9|87249.9|87286.9|87250.6|87272|87236.2|30
1629306330000|2021-08-18 17:05:30|87274.7|87249.7|87276.9|87251.9|87291.8|87253.9|87274.6|87239.7|42
1629306340000|2021-08-18 17:05:40|87276.3|87251.3|87278.4|87253.4|87279.3|87254.3|87276.3|87251.3|33
1629306350000|2021-08-18 17:05:50|87278|87253|87279.4|87254.4|87280.2|87255.2|87278|87253|30
1629306360000|2021-08-18 17:06:00|87279.5|87254.5|87277.2|87252.2|87279.5|87254.5|87277|87252|28
1629306370000|2021-08-18 17:06:10|87277.3|87252.3|87276|87251|87277.7|87252.7|87275.5|87250.5|18
1629306380000|2021-08-18 17:06:20|87277|87252|87276.5|87251.5|87277.1|87252.1|87276.5|87251.5|13
1629306390000|2021-08-18 17:06:30|87275.8|87250.8|87278|87253|87278|87253|87275.7|87250.7|32
1629306400000|2021-08-18 17:06:40|87278.1|87253.1|87279.5|87254.5|87280.7|87255.7|87277.4|87252.4|35
1629306410000|2021-08-18 17:06:50|87279.1|87254.1|87279.2|87254.2|87279.8|87254.8|87278.2|87253.2|19
1629306420000|2021-08-18 17:07:00|87279|87254|87291.6|87241.6|87291.7|87254.3|87278.2|87241.6|19
1629306430000|2021-08-18 17:07:10|87291.8|87241.8|87272.1|87247.1|87291.8|87250.2|87272.1|87238.4|49
1629306440000|2021-08-18 17:07:20|87272.3|87247.3|87272.7|87247.7|87272.7|87247.7|87270.9|87245.9|38
1629306450000|2021-08-18 17:07:30|87272.5|87247.5|87271.9|87246.9|87273.1|87248.1|87271.9|87246.9|25
1629306460000|2021-08-18 17:07:40|87271.6|87246.6|87272.1|87247.1|87272.3|87247.3|87271.1|87246.1|34
1629306470000|2021-08-18 17:07:50|87273.9|87248.9|87272|87247|87274.2|87249.2|87271.5|87246.5|48
1629306480000|2021-08-18 17:08:00|87271.8|87246.8|87271.3|87246.3|87272.9|87247.9|87270.8|87245.8|42
1629306490000|2021-08-18 17:08:10|87271.1|87246.1|87271.6|87246.6|87272.3|87247.3|87269.4|87244.4|28
1629306500000|2021-08-18 17:08:20|87271.3|87246.3|87269.3|87244.3|87271.4|87246.4|87269.3|87244.3|26
1629306510000|2021-08-18 17:08:30|87269.2|87244.2|87267.4|87242.4|87275|87250|87267.1|87242.1|37
1629306520000|2021-08-18 17:08:40|87267.3|87242.3|87270.1|87245.1|87271.9|87246.9|87266.5|87241.5|36
1629306530000|2021-08-18 17:08:50|87269.9|87244.9|87272.1|87247.1|87273.2|87248.2|87269.2|87244.2|42
1629306540000|2021-08-18 17:09:00|87272.3|87247.3|87272.6|87247.6|87274|87249|87272.3|87247.3|40
1629306550000|2021-08-18 17:09:10|87272.5|87247.5|87273|87248|87273.5|87248.5|87272|87247|30
1629306560000|2021-08-18 17:09:20|87273.1|87248.1|87273.6|87248.6|87276.2|87251.2|87270.4|87245.4|37
1629306570000|2021-08-18 17:09:30|87273.9|87248.9|87272.7|87247.7|87276.8|87251.8|87272.6|87247.6|39
1629306580000|2021-08-18 17:09:40|87272.9|87247.9|87271.7|87246.7|87273.9|87248.9|87270|87245|35
1629306590000|2021-08-18 17:09:50|87271.8|87246.8|87283.7|87233.7|87283.9|87247.9|87268.8|87232.2|37
1629306600000|2021-08-18 17:10:00|87282.8|87232.8|87269|87244|87283.1|87245.5|87268.1|87230.8|39
1629306610000|2021-08-18 17:10:10|87268.6|87243.6|87269.4|87244.4|87269.6|87244.6|87267.5|87242.5|36
1629306620000|2021-08-18 17:10:20|87269|87244|87269.5|87244.5|87269.5|87244.5|87267.5|87242.5|38
1629306630000|2021-08-18 17:10:30|87269|87244|87267.5|87242.5|87269.9|87244.9|87266.2|87241.2|41
1629306640000|2021-08-18 17:10:40|87267.4|87242.4|87267.5|87242.5|87267.8|87242.8|87266.9|87241.9|25
1629306650000|2021-08-18 17:10:50|87266.9|87241.9|87273.1|87223.1|87278.3|87241.9|87261.1|87222.7|48
1629306660000|2021-08-18 17:11:00|87273.4|87223.4|87281.5|87231.5|87281.5|87243.7|87259.8|87223.1|40
1629306670000|2021-08-18 17:11:10|87281.4|87231.4|87282.7|87232.7|87286.3|87236.3|87279.5|87229.5|45
1629306680000|2021-08-18 17:11:20|87281.2|87231.2|87282|87232|87283.5|87233.5|87280.6|87230.6|42
1629306690000|2021-08-18 17:11:30|87283.8|87233.8|87283|87233|87286.1|87236.1|87281.3|87231.3|47
1629306700000|2021-08-18 17:11:40|87283.7|87233.7|87280.6|87230.6|87283.7|87233.7|87279.4|87229.4|33
1629306710000|2021-08-18 17:11:50|87280.4|87230.4|87280.9|87230.9|87281.5|87231.5|87279.7|87229.7|22
1629306720000|2021-08-18 17:12:00|87280.7|87230.7|87280.2|87230.2|87281.5|87241.6|87265|87227.3|45
1629306730000|2021-08-18 17:12:10|87280|87230|87278.3|87228.3|87280.1|87230.1|87277.6|87227.6|38
1629306740000|2021-08-18 17:12:20|87278.6|87228.6|87279.4|87229.4|87280.3|87230.3|87278|87228|23
1629306750000|2021-08-18 17:12:30|87279.2|87229.2|87283.7|87233.7|87285.6|87235.6|87279.2|87229.2|23
1629306760000|2021-08-18 17:12:40|87284|87234|87284.4|87234.4|87285.7|87235.7|87283.4|87233.4|18
1629306770000|2021-08-18 17:12:50|87285.8|87235.8|87281.3|87231.3|87286.2|87236.2|87281.3|87231.3|40
1629306780000|2021-08-18 17:13:00|87282|87232|87278.5|87228.5|87282.4|87232.4|87278.4|87228.4|33
1629306790000|2021-08-18 17:13:10|87278|87228|87280.9|87230.9|87280.9|87230.9|87278|87228|21
1629306800000|2021-08-18 17:13:20|87281.3|87231.3|87282.9|87232.9|87282.9|87232.9|87279.7|87229.7|26
1629306810000|2021-08-18 17:13:30|87283|87233|87282.2|87232.2|87283|87233|87281|87231|22
1629306820000|2021-08-18 17:13:40|87282.3|87232.3|87280.9|87230.9|87282.6|87232.6|87280.6|87230.6|27
1629306830000|2021-08-18 17:13:50|87280.5|87230.5|87281.3|87231.3|87282.7|87232.7|87280.5|87230.5|26
1629306840000|2021-08-18 17:14:00|87282.5|87232.5|87282.3|87232.3|87283.2|87233.2|87281.4|87231.4|33
1629306850000|2021-08-18 17:14:10|87281.8|87231.8|87284.6|87234.6|87286.3|87246.3|87270.5|87230|49
1629306860000|2021-08-18 17:14:20|87285.1|87235.1|87279.8|87229.8|87285.1|87235.1|87279.7|87229.7|44
1629306870000|2021-08-18 17:14:30|87279.3|87229.3|87277.4|87227.4|87281.3|87231.3|87276.5|87226.5|47
1629306880000|2021-08-18 17:14:40|87277|87227|87281.8|87231.8|87283.7|87233.7|87277|87227|41
1629306890000|2021-08-18 17:14:50|87281.9|87231.9|87282.6|87232.6|87282.8|87232.8|87280.4|87230.4|39
1629306900000|2021-08-18 17:15:00|87282.5|87232.5|87279.7|87229.7|87282.9|87232.9|87278.9|87228.9|31
1629306910000|2021-08-18 17:15:10|87280.2|87230.2|87280.2|87230.2|87280.2|87230.2|87279.1|87229.1|27
1629306920000|2021-08-18 17:15:20|87280.1|87230.1|87277.9|87227.9|87280.1|87230.1|87277.5|87227.5|28
1629306930000|2021-08-18 17:15:30|87278.3|87228.3|87279.1|87229.1|87279.9|87229.9|87277.2|87227.2|36
1629306940000|2021-08-18 17:15:40|87279.2|87229.2|87281.7|87231.7|87282.2|87232.2|87276.5|87226.5|54
1629306950000|2021-08-18 17:15:50|87281.4|87231.4|87280.5|87230.5|87282.2|87232.2|87279.9|87229.9|26
1629306960000|2021-08-18 17:16:00|87280.4|87230.4|87279|87229|87280.5|87230.5|87277.9|87227.9|49
1629306970000|2021-08-18 17:16:10|87277.6|87227.6|87277.2|87227.2|87278.1|87228.1|87273.8|87223.8|40
1629306980000|2021-08-18 17:16:20|87277|87227|87272.5|87222.5|87277|87227|87271.4|87221.4|44
1629306990000|2021-08-18 17:16:30|87272.2|87222.2|87273|87223|87273.8|87223.8|87272|87222|31
1629307000000|2021-08-18 17:16:40|87272.7|87222.7|87272.9|87222.9|87273.4|87223.4|87272.3|87222.3|31
1629307010000|2021-08-18 17:16:50|87273.1|87223.1|87273.9|87223.9|87274.3|87224.3|87273.1|87223.1|31
1629307020000|2021-08-18 17:17:00|87274.3|87224.3|87278.5|87228.5|87279.2|87229.2|87273.9|87223.9|42
1629307030000|2021-08-18 17:17:10|87278.4|87228.4|87276.4|87226.4|87278.4|87228.4|87275.6|87225.6|33
1629307040000|2021-08-18 17:17:20|87276.3|87226.3|87273.2|87223.2|87276.4|87226.4|87272.8|87222.8|35
1629307050000|2021-08-18 17:17:30|87274.3|87224.3|87274.7|87224.7|87274.8|87224.8|87273.1|87223.1|24
1629307060000|2021-08-18 17:17:40|87274|87224|87272.4|87222.4|87275.1|87225.1|87270.6|87220.6|50
1629307070000|2021-08-18 17:17:50|87272.1|87222.1|87273|87223|87273.1|87223.1|87270.8|87220.8|27
1629307080000|2021-08-18 17:18:00|87273.1|87223.1|87273.6|87223.6|87273.9|87223.9|87271.2|87221.2|29
1629307090000|2021-08-18 17:18:10|87273.9|87223.9|87274.7|87224.7|87275.4|87225.4|87271.7|87221.7|33
1629307100000|2021-08-18 17:18:20|87274.6|87224.6|87272.4|87222.4|87274.8|87224.8|87272|87222|29
1629307110000|2021-08-18 17:18:30|87271.4|87221.4|87274.1|87224.1|87274.5|87224.5|87269.5|87219.5|38
1629307120000|2021-08-18 17:18:40|87275.7|87225.7|87274.1|87224.1|87276.1|87226.1|87273.1|87223.1|53
1629307130000|2021-08-18 17:18:50|87274.4|87224.4|87274.8|87224.8|87274.8|87224.8|87273.3|87223.3|31
1629307140000|2021-08-18 17:19:00|87274.1|87224.1|87276.2|87226.2|87277.7|87227.7|87274.1|87224.1|41
1629307150000|2021-08-18 17:19:10|87276.3|87226.3|87274.2|87224.2|87276.5|87235.6|87258.8|87223.5|35
1629307160000|2021-08-18 17:19:20|87274.7|87224.7|87275.3|87225.3|87275.7|87225.7|87273.8|87223.8|38
1629307170000|2021-08-18 17:19:30|87275.2|87225.2|87274|87224|87276.5|87226.5|87272.7|87222.7|34
1629307180000|2021-08-18 17:19:40|87272.6|87222.6|87275.6|87225.6|87277.7|87238.3|87261.2|87222.6|55
1629307190000|2021-08-18 17:19:50|87276.2|87226.2|87279.3|87229.3|87280.7|87230.7|87275.2|87225.2|47
1629307200000|2021-08-18 17:20:00|87279|87229|87276.1|87226.1|87279.2|87229.2|87274|87224|44
1629307210000|2021-08-18 17:20:10|87276.2|87226.2|87274.6|87224.6|87276.5|87226.5|87274.3|87224.3|36
1629307220000|2021-08-18 17:20:20|87275.2|87225.2|87287.3|87237.3|87287.9|87248.6|87263.6|87224.5|57
1629307230000|2021-08-18 17:20:30|87286.9|87236.9|87276.1|87251.1|87287.6|87251.1|87273|87235.2|34
1629307240000|2021-08-18 17:20:40|87276.4|87251.4|87276.3|87251.3|87277|87252|87274.5|87249.5|29
1629307250000|2021-08-18 17:20:50|87276.5|87251.5|87276.2|87251.2|87276.6|87251.6|87274.7|87249.7|37
1629307260000|2021-08-18 17:21:00|87276.1|87251.1|87276|87251|87276.8|87251.8|87274|87249|41
1629307270000|2021-08-18 17:21:10|87276.4|87251.4|87279.6|87254.6|87280.6|87255.6|87275.7|87250.7|50
1629307280000|2021-08-18 17:21:20|87279.4|87254.4|87280.5|87255.5|87281.6|87256.6|87279|87254|37
1629307290000|2021-08-18 17:21:30|87281.4|87256.4|87283.1|87258.1|87283.4|87258.4|87280.3|87255.3|29
1629307300000|2021-08-18 17:21:40|87282.8|87257.8|87283.1|87258.1|87283.8|87258.8|87282.5|87257.5|23
1629307310000|2021-08-18 17:21:50|87283.7|87258.7|87283.4|87258.4|87283.9|87258.9|87282.9|87257.9|16
1629307320000|2021-08-18 17:22:00|87283.7|87258.7|87283|87258|87283.8|87258.8|87282.8|87257.8|18
1629307330000|2021-08-18 17:22:10|87283.1|87258.1|87284.1|87259.1|87284.5|87259.5|87283.1|87258.1|25
1629307340000|2021-08-18 17:22:20|87283.5|87258.5|87283.6|87258.6|87284.5|87259.5|87283.5|87258.5|17
1629307350000|2021-08-18 17:22:30|87283.2|87258.2|87282.5|87257.5|87283.9|87258.9|87282.5|87257.5|20
1629307360000|2021-08-18 17:22:40|87283.2|87258.2|87284.5|87259.5|87284.6|87259.6|87282.8|87257.8|26
1629307370000|2021-08-18 17:22:50|87284.6|87259.6|87282.5|87257.5|87285.3|87260.3|87282.5|87257.5|39
1629307380000|2021-08-18 17:23:00|87283.9|87258.9|87282.6|87257.6|87283.9|87258.9|87282.1|87257.1|38
1629307390000|2021-08-18 17:23:10|87282.7|87257.7|87286.3|87261.3|87286.7|87261.7|87282.7|87257.7|38
1629307400000|2021-08-18 17:23:20|87286.4|87261.4|87299.8|87249.8|87300.6|87262.4|87285.8|87249.1|32
1629307410000|2021-08-18 17:23:30|87299.4|87249.4|87297.6|87247.6|87300.6|87250.6|87297.6|87247.6|39
1629307420000|2021-08-18 17:23:40|87297.4|87247.4|87296.3|87246.3|87297.6|87247.6|87296.3|87246.3|22
1629307430000|2021-08-18 17:23:50|87296.5|87246.5|87293.2|87243.2|87296.5|87257.5|87282.1|87243.2|49
1629307440000|2021-08-18 17:24:00|87293.1|87243.1|87294.6|87244.6|87294.8|87244.8|87292.4|87242.4|46
1629307450000|2021-08-18 17:24:10|87294.5|87244.5|87297.8|87247.8|87299.4|87261.8|87282.1|87244.4|36
1629307460000|2021-08-18 17:24:20|87298|87248|87297.7|87247.7|87299.4|87249.4|87295.5|87245.5|45
1629307470000|2021-08-18 17:24:30|87296.5|87246.5|87283.9|87258.9|87296.7|87259.5|87282.2|87246.5|36
1629307480000|2021-08-18 17:24:40|87283.5|87258.5|87285.1|87260.1|87285.1|87260.1|87281.9|87256.9|51
1629307490000|2021-08-18 17:24:50|87285.2|87260.2|87287.4|87262.4|87287.4|87262.4|87284.6|87259.6|32
1629307500000|2021-08-18 17:25:00|87287.8|87262.8|87300.2|87250.2|87301.1|87262.8|87287.8|87249.3|38
1629307510000|2021-08-18 17:25:10|87300.1|87250.1|87299.8|87249.8|87300.4|87262.9|87286.4|87248.7|37
1629307520000|2021-08-18 17:25:20|87300.1|87250.1|87298.1|87248.1|87300.1|87250.1|87298|87248|37
1629307530000|2021-08-18 17:25:30|87298.9|87248.9|87297.4|87247.4|87299|87249|87297.4|87247.4|34
1629307540000|2021-08-18 17:25:40|87297.6|87247.6|87297.2|87247.2|87298.2|87248.2|87294.1|87244.1|40
1629307550000|2021-08-18 17:25:50|87297.6|87247.6|87296.7|87246.7|87297.9|87247.9|87296.5|87246.5|32
1629307560000|2021-08-18 17:26:00|87296.6|87246.6|87299.4|87249.4|87299.4|87249.4|87295.4|87245.4|44
1629307570000|2021-08-18 17:26:10|87299.5|87249.5|87297.5|87247.5|87300.5|87250.5|87297.5|87247.5|32
1629307580000|2021-08-18 17:26:20|87297.7|87247.7|87296.3|87246.3|87298.5|87248.5|87294|87244|45
1629307590000|2021-08-18 17:26:30|87295.2|87245.2|87296.1|87246.1|87297|87247|87295.2|87245.2|25
1629307600000|2021-08-18 17:26:40|87295.9|87245.9|87297.6|87247.6|87297.8|87247.8|87295.5|87245.5|37
1629307610000|2021-08-18 17:26:50|87298.1|87248.1|87280.6|87255.6|87298.1|87255.7|87280.4|87244.2|33
1629307620000|2021-08-18 17:27:00|87282.1|87257.1|87284.1|87259.1|87284.9|87259.9|87280.9|87255.9|41
1629307630000|2021-08-18 17:27:10|87284.2|87259.2|87297.5|87247.5|87298.4|87260.4|87283.3|87247.5|25
1629307640000|2021-08-18 17:27:20|87297.7|87247.7|87297.2|87247.2|87298.1|87248.1|87296.7|87246.7|35
1629307650000|2021-08-18 17:27:30|87296.8|87246.8|87293.8|87243.8|87297.4|87247.4|87293.1|87243.1|35
1629307660000|2021-08-18 17:27:40|87294.2|87244.2|87294.8|87244.8|87298.2|87259.9|87281.4|87243.8|37
1629307670000|2021-08-18 17:27:50|87295.1|87245.1|87297.6|87247.6|87298.2|87248.2|87294.2|87244.2|34
1629307680000|2021-08-18 17:28:00|87297.3|87247.3|87294.7|87244.7|87298.3|87248.3|87294.4|87244.4|35
1629307690000|2021-08-18 17:28:10|87294.6|87244.6|87295.5|87245.5|87296.9|87259.3|87283.5|87242.7|50
1629307700000|2021-08-18 17:28:20|87297.7|87247.7|87293.8|87243.8|87298.1|87248.1|87293.4|87243.4|50
1629307710000|2021-08-18 17:28:30|87294|87244|87283.3|87258.3|87294.6|87258.3|87282.5|87243.7|35
1629307720000|2021-08-18 17:28:40|87283.5|87258.5|87283.2|87258.2|87284.9|87259.9|87283.1|87258.1|24
1629307730000|2021-08-18 17:28:50|87283.1|87258.1|87282.6|87257.6|87283.9|87258.9|87282.1|87257.1|34
1629307740000|2021-08-18 17:29:00|87282|87257|87296.7|87246.7|87298.1|87257.1|87281.8|87243.6|22
1629307750000|2021-08-18 17:29:10|87297.3|87247.3|87297|87247|87297.4|87247.4|87296.6|87246.6|18
1629307760000|2021-08-18 17:29:20|87296.8|87246.8|87297.4|87247.4|87298.8|87248.8|87295.3|87245.3|32
1629307770000|2021-08-18 17:29:30|87297.1|87247.1|87296.6|87246.6|87297.8|87247.8|87296|87246|37
1629307780000|2021-08-18 17:29:40|87296.3|87246.3|87297.2|87247.2|87297.2|87247.2|87296.2|87246.2|20
1629307790000|2021-08-18 17:29:50|87297.1|87247.1|87283.3|87258.3|87297.3|87261.8|87283.1|87247|31
1629307800000|2021-08-18 17:30:00|87283.4|87258.4|87284.8|87259.8|87287.1|87262.1|87283.4|87258.4|36
1629307810000|2021-08-18 17:30:10|87284.6|87259.6|87297.2|87247.2|87297.7|87261|87281.8|87244.3|30
1629307820000|2021-08-18 17:30:20|87296.9|87246.9|87293.5|87243.5|87296.9|87246.9|87293.4|87243.4|33
1629307830000|2021-08-18 17:30:30|87294.1|87244.1|87296.2|87246.2|87298.4|87248.4|87293.8|87243.8|41
1629307840000|2021-08-18 17:30:40|87296|87246|87297|87247|87298|87248|87296|87246|37
1629307850000|2021-08-18 17:30:50|87297.2|87247.2|87296.5|87246.5|87297.2|87247.2|87296.4|87246.4|23
1629307860000|2021-08-18 17:31:00|87296.4|87246.4|87284.4|87259.4|87297.4|87262.3|87284|87246.2|33
1629307870000|2021-08-18 17:31:10|87284.9|87259.9|87286.1|87261.1|87286.1|87261.1|87284.1|87259.1|24
1629307880000|2021-08-18 17:31:20|87286.9|87261.9|87283.9|87258.9|87287.8|87262.8|87281.7|87256.7|28
1629307890000|2021-08-18 17:31:30|87283.5|87258.5|87284.7|87259.7|87285.5|87260.5|87283.1|87258.1|40
1629307900000|2021-08-18 17:31:40|87284.6|87259.6|87298.1|87248.1|87298.9|87259.6|87283.1|87245.5|38
1629307910000|2021-08-18 17:31:50|87296.3|87246.3|87296.4|87246.4|87297.2|87247.2|87295.5|87245.5|32
1629307920000|2021-08-18 17:32:00|87297|87247|87295.6|87245.6|87297.3|87247.3|87294.6|87244.6|33
1629307930000|2021-08-18 17:32:10|87295.1|87245.1|87296.4|87246.4|87296.4|87246.4|87295.1|87245.1|22
1629307940000|2021-08-18 17:32:20|87296|87246|87295.7|87245.7|87296.4|87246.4|87295.3|87245.3|12
1629307950000|2021-08-18 17:32:30|87295.6|87245.6|87285.9|87260.9|87295.6|87261.9|87284.3|87245.6|24
1629307960000|2021-08-18 17:32:40|87285.8|87260.8|87286.8|87261.8|87300.2|87262.3|87283.3|87248|41
1629307970000|2021-08-18 17:32:50|87286.9|87261.9|87296.6|87246.6|87298.1|87261.9|87283.5|87246.1|41
1629307980000|2021-08-18 17:33:00|87297.6|87247.6|87296.8|87246.8|87297.6|87247.6|87295.9|87245.9|27
1629307990000|2021-08-18 17:33:10|87296.7|87246.7|87295.6|87245.6|87297.5|87247.5|87295.6|87245.6|32
1629308000000|2021-08-18 17:33:20|87295.7|87245.7|87284.9|87259.9|87299.2|87263.3|87284.3|87245.1|27
1629308010000|2021-08-18 17:33:30|87285.2|87260.2|87286.6|87261.6|87287.1|87262.1|87285.1|87260.1|26
1629308020000|2021-08-18 17:33:40|87286|87261|87305.8|87255.8|87306.3|87262.8|87285.4|87247.7|42
1629308030000|2021-08-18 17:33:50|87306.2|87256.2|87304.2|87254.2|87306.5|87256.5|87303.6|87253.6|42
1629308040000|2021-08-18 17:34:00|87304.4|87254.4|87301.8|87251.8|87304.9|87254.9|87300.7|87250.7|54
1629308050000|2021-08-18 17:34:10|87301.7|87251.7|87299.7|87249.7|87302.1|87252.1|87298.9|87248.9|36
1629308060000|2021-08-18 17:34:20|87299.8|87249.8|87299.1|87249.1|87300.1|87250.1|87299.1|87249.1|27
1629308070000|2021-08-18 17:34:30|87299.3|87249.3|87300.2|87250.2|87301.2|87251.2|87299.3|87249.3|33
1629308080000|2021-08-18 17:34:40|87300.3|87250.3|87301|87251|87301.4|87251.4|87299.7|87249.7|31
1629308090000|2021-08-18 17:34:50|87300.4|87250.4|87300.8|87250.8|87301.1|87251.1|87299.5|87249.5|18
1629308100000|2021-08-18 17:35:00|87300.7|87250.7|87302.7|87252.7|87304.2|87254.2|87299.4|87249.4|42
1629308110000|2021-08-18 17:35:10|87304|87254|87306|87256|87306.2|87256.2|87303|87253|51
1629308120000|2021-08-18 17:35:20|87306.4|87256.4|87295.5|87270.5|87307.4|87270.9|87294|87254.7|45
1629308130000|2021-08-18 17:35:30|87295.8|87270.8|87298|87273|87299.1|87274.1|87294.6|87269.6|41
1629308140000|2021-08-18 17:35:40|87297.7|87272.7|87317.8|87267.8|87319|87274.3|87297.7|87261.7|56
1629308150000|2021-08-18 17:35:50|87317.7|87267.7|87315.3|87265.3|87318.8|87268.8|87315.3|87265.3|44
1629308160000|2021-08-18 17:36:00|87316|87266|87314.5|87264.5|87316|87266|87312.5|87262.5|48
1629308170000|2021-08-18 17:36:10|87314.2|87264.2|87315.2|87265.2|87316.9|87266.9|87312.6|87262.6|36
1629308180000|2021-08-18 17:36:20|87315.1|87265.1|87315.3|87265.3|87315.8|87265.8|87314.7|87264.7|34
1629308190000|2021-08-18 17:36:30|87315.1|87265.1|87314.6|87264.6|87315.6|87265.6|87313|87263|32
1629308200000|2021-08-18 17:36:40|87313.7|87263.7|87308.9|87258.9|87314.2|87264.2|87308.8|87258.8|43
1629308210000|2021-08-18 17:36:50|87309|87259|87310.8|87260.8|87311.7|87261.7|87308.7|87258.7|37
1629308220000|2021-08-18 17:37:00|87311|87261|87309.9|87259.9|87311.6|87261.6|87308.7|87258.7|35
1629308230000|2021-08-18 17:37:10|87309.8|87259.8|87311.4|87261.4|87311.5|87261.5|87309.3|87259.3|42
1629308240000|2021-08-18 17:37:20|87311.3|87261.3|87311.6|87261.6|87312.7|87262.7|87310.5|87260.5|31
1629308250000|2021-08-18 17:37:30|87311.5|87261.5|87312|87262|87312.7|87262.7|87310|87260|36
1629308260000|2021-08-18 17:37:40|87311.4|87261.4|87310.6|87260.6|87314.2|87264.2|87308.7|87258.7|46
1629308270000|2021-08-18 17:37:50|87311.1|87261.1|87311.5|87261.5|87312.4|87262.4|87310.1|87260.1|45
1629308280000|2021-08-18 17:38:00|87311.4|87261.4|87318.4|87268.4|87318.4|87268.4|87310.4|87260.4|47
1629308290000|2021-08-18 17:38:10|87318.3|87268.3|87318.8|87268.8|87319.5|87269.5|87316.5|87266.5|35
1629308300000|2021-08-18 17:38:20|87318.7|87268.7|87313.3|87263.3|87318.9|87268.9|87312.6|87262.6|42
1629308310000|2021-08-18 17:38:30|87313.4|87263.4|87312.5|87262.5|87314.4|87264.4|87311.1|87261.1|30
1629308320000|2021-08-18 17:38:40|87312.7|87262.7|87311.8|87261.8|87312.7|87262.7|87311.4|87261.4|36
1629308330000|2021-08-18 17:38:50|87311.7|87261.7|87312|87262|87312.2|87262.2|87310.9|87260.9|27
1629308340000|2021-08-18 17:39:00|87311.9|87261.9|87311.7|87261.7|87312|87262|87310.9|87260.9|21
1629308350000|2021-08-18 17:39:10|87311.4|87261.4|87311|87261|87313.2|87263.2|87310.7|87260.7|37
1629308360000|2021-08-18 17:39:20|87311.2|87261.2|87312.3|87262.3|87312.8|87262.8|87310.9|87260.9|41
1629308370000|2021-08-18 17:39:30|87311.6|87261.6|87311.5|87261.5|87312.4|87262.4|87310.8|87260.8|33
1629308380000|2021-08-18 17:39:40|87311.6|87261.6|87312|87262|87312.4|87262.4|87311.6|87261.6|29
1629308390000|2021-08-18 17:39:50|87311.9|87261.9|87312.6|87262.6|87313.4|87263.4|87311.3|87261.3|36
1629308400000|2021-08-18 17:40:00|87312.4|87262.4|87313.5|87263.5|87313.8|87263.8|87311.9|87261.9|40
1629308410000|2021-08-18 17:40:10|87312.3|87262.3|87311.5|87261.5|87314.1|87264.1|87310.6|87260.6|41
1629308420000|2021-08-18 17:40:20|87311.6|87261.6|87313.1|87263.1|87313.4|87263.4|87310.9|87260.9|52
1629308430000|2021-08-18 17:40:30|87313.4|87263.4|87313.7|87263.7|87313.7|87263.7|87311.1|87261.1|36
1629308440000|2021-08-18 17:40:40|87313.5|87263.5|87313.3|87263.3|87313.5|87263.5|87311.7|87261.7|35
1629308450000|2021-08-18 17:40:50|87314|87264|87312.7|87262.7|87314.1|87264.1|87311.5|87261.5|49
1629308460000|2021-08-18 17:41:00|87312.5|87262.5|87312.8|87262.8|87313.1|87263.1|87311.8|87261.8|29
1629308470000|2021-08-18 17:41:10|87312.7|87262.7|87312|87262|87313.1|87263.1|87310.3|87260.3|36
1629308480000|2021-08-18 17:41:20|87311.8|87261.8|87313.9|87263.9|87314.2|87264.2|87311.5|87261.5|34
1629308490000|2021-08-18 17:41:30|87314.3|87264.3|87313.8|87263.8|87314.5|87264.5|87312|87262|41
1629308500000|2021-08-18 17:41:40|87314|87264|87311.6|87261.6|87314.1|87264.1|87311.4|87261.4|35
1629308510000|2021-08-18 17:41:50|87311.4|87261.4|87312.1|87262.1|87313.1|87263.1|87310.9|87260.9|34
1629308520000|2021-08-18 17:42:00|87311.3|87261.3|87331.4|87281.4|87331.5|87290.7|87303.9|87261.3|39
1629308530000|2021-08-18 17:42:10|87330.1|87280.1|87314.5|87264.5|87330.1|87291.8|87311.9|87261.9|56
1629308540000|2021-08-18 17:42:20|87314.7|87264.7|87317.4|87267.4|87318.6|87281.1|87306.1|87263.6|38
1629308550000|2021-08-18 17:42:30|87315.5|87265.5|87315.1|87265.1|87316.4|87266.4|87314.9|87264.9|24
1629308560000|2021-08-18 17:42:40|87315.3|87265.3|87317|87267|87317.3|87267.3|87315.3|87265.3|28
1629308570000|2021-08-18 17:42:50|87316.9|87266.9|87315.3|87265.3|87317.4|87267.4|87314.7|87264.7|36
1629308580000|2021-08-18 17:43:00|87315.2|87265.2|87314.3|87264.3|87315.6|87265.6|87314.1|87264.1|36
1629308590000|2021-08-18 17:43:10|87314|87264|87311.3|87261.3|87314.1|87264.1|87310.5|87260.5|54
1629308600000|2021-08-18 17:43:20|87310.2|87260.2|87313.5|87263.5|87315.3|87265.3|87310.2|87260.2|37
1629308610000|2021-08-18 17:43:30|87313.3|87263.3|87313.6|87263.6|87314.3|87264.3|87312.4|87262.4|30
1629308620000|2021-08-18 17:43:40|87313.1|87263.1|87311.9|87261.9|87313.8|87263.8|87311.6|87261.6|36
1629308630000|2021-08-18 17:43:50|87314.3|87264.3|87315.3|87265.3|87315.6|87265.6|87312.8|87262.8|26
1629308640000|2021-08-18 17:44:00|87314.9|87264.9|87314.2|87264.2|87315.4|87265.4|87313.7|87263.7|26
1629308650000|2021-08-18 17:44:10|87314|87264|87315.4|87265.4|87315.5|87265.5|87313.6|87263.6|28
1629308660000|2021-08-18 17:44:20|87314.9|87264.9|87312.7|87262.7|87315.7|87265.7|87311.9|87261.9|29
1629308670000|2021-08-18 17:44:30|87313|87263|87312.2|87262.2|87313.7|87263.7|87312.2|87262.2|22
1629308680000|2021-08-18 17:44:40|87316.1|87266.1|87316.3|87266.3|87318.2|87268.2|87315.4|87265.4|29
1629308690000|2021-08-18 17:44:50|87315.5|87265.5|87315.3|87265.3|87315.8|87265.8|87314.4|87264.4|17
1629308700000|2021-08-18 17:45:00|87312.9|87262.9|87315.6|87265.6|87317.8|87280.7|87305.7|87262.9|30
1629308710000|2021-08-18 17:45:10|87315.8|87265.8|87315|87265|87318.7|87268.7|87315|87265|25
1629308720000|2021-08-18 17:45:20|87315.5|87265.5|87315.3|87265.3|87316.4|87266.4|87314.9|87264.9|25
1629308730000|2021-08-18 17:45:30|87315.6|87265.6|87317.5|87267.5|87321.3|87271.3|87314.6|87264.6|30
1629308740000|2021-08-18 17:45:40|87317.9|87267.9|87317.8|87267.8|87322.6|87272.6|87316.3|87266.3|36
1629308750000|2021-08-18 17:45:50|87319.2|87269.2|87320.7|87270.7|87321.5|87271.5|87316.7|87266.7|41
1629308760000|2021-08-18 17:46:00|87320.9|87270.9|87321|87271|87323.4|87273.4|87319.9|87269.9|37
1629308770000|2021-08-18 17:46:10|87322.6|87272.6|87320.7|87270.7|87322.7|87272.7|87320.3|87270.3|29
1629308780000|2021-08-18 17:46:20|87320.8|87270.8|87322.8|87272.8|87323.5|87273.5|87320.7|87270.7|13
1629308790000|2021-08-18 17:46:30|87322.5|87272.5|87323.3|87273.3|87323.3|87273.3|87319.6|87269.6|25
1629308800000|2021-08-18 17:46:40|87322.4|87272.4|87324.4|87274.4|87326.1|87276.1|87320.6|87270.6|35
1629308810000|2021-08-18 17:46:50|87324.5|87274.5|87323.6|87273.6|87325.6|87275.6|87322|87272|32
1629308820000|2021-08-18 17:47:00|87323.8|87273.8|87333.1|87283.1|87338.1|87288.1|87322.1|87272.1|48
1629308830000|2021-08-18 17:47:10|87335.7|87285.7|87341.3|87291.3|87342.4|87303.7|87325.4|87285.7|49
1629308840000|2021-08-18 17:47:20|87340.2|87290.2|87338|87288|87340.9|87290.9|87337.7|87287.7|33
1629308850000|2021-08-18 17:47:30|87337.5|87287.5|87347.1|87297.1|87347.6|87297.6|87337.2|87287.2|46
1629308860000|2021-08-18 17:47:40|87348.1|87298.1|87350.6|87300.6|87351.1|87301.1|87347|87297|45
1629308870000|2021-08-18 17:47:50|87350.5|87300.5|87347.3|87297.3|87350.8|87300.8|87346.8|87296.8|28
1629308880000|2021-08-18 17:48:00|87347.4|87297.4|87334|87284|87347.4|87297.4|87334|87284|40
1629308890000|2021-08-18 17:48:10|87333.7|87283.7|87333.8|87283.8|87334.9|87284.9|87333.5|87283.5|23
1629308900000|2021-08-18 17:48:20|87334|87284|87334.2|87284.2|87334.5|87284.5|87333.7|87283.7|18
1629308910000|2021-08-18 17:48:30|87334.4|87284.4|87335|87285|87335.4|87285.4|87333.4|87283.4|29
1629308920000|2021-08-18 17:48:40|87335.3|87285.3|87334.8|87284.8|87336.2|87298.8|87323.5|87284|42
1629308930000|2021-08-18 17:48:50|87334.7|87284.7|87332.4|87282.4|87334.9|87284.9|87332.4|87282.4|43
1629308940000|2021-08-18 17:49:00|87332.2|87282.2|87331.8|87281.8|87332.6|87282.6|87331.3|87281.3|24
1629308950000|2021-08-18 17:49:10|87331.6|87281.6|87330.1|87280.1|87333.8|87283.8|87327|87277|64
1629308960000|2021-08-18 17:49:20|87330.3|87280.3|87330.7|87280.7|87332.9|87282.9|87329.6|87279.6|44
1629308970000|2021-08-18 17:49:30|87330.1|87280.1|87329.9|87279.9|87336.1|87286.1|87328.8|87278.8|49
1629308980000|2021-08-18 17:49:40|87330|87280|87329.8|87279.8|87330.6|87280.6|87329.2|87279.2|38
1629308990000|2021-08-18 17:49:50|87330.2|87280.2|87329.4|87279.4|87330.7|87280.7|87329.1|87279.1|49
1629309000000|2021-08-18 17:50:00|87330.1|87280.1|87329.4|87279.4|87331.5|87281.5|87329.1|87279.1|47
1629309010000|2021-08-18 17:50:10|87329.5|87279.5|87329.2|87279.2|87329.8|87279.8|87328|87278|39
1629309020000|2021-08-18 17:50:20|87329.5|87279.5|87331.2|87281.2|87331.6|87281.6|87329|87279|45
1629309030000|2021-08-18 17:50:30|87331.3|87281.3|87329.9|87279.9|87331.5|87281.5|87329.9|87279.9|37
1629309040000|2021-08-18 17:50:40|87329.8|87279.8|87329.1|87279.1|87330.3|87280.3|87328.7|87278.7|34
1629309050000|2021-08-18 17:50:50|87329|87279|87330|87280|87330.1|87280.1|87328.6|87278.6|28
1629309060000|2021-08-18 17:51:00|87330.1|87280.1|87330.2|87280.2|87330.7|87280.7|87329.5|87279.5|32
1629309070000|2021-08-18 17:51:10|87330.3|87280.3|87329.4|87279.4|87330.7|87280.7|87328.5|87278.5|30
1629309080000|2021-08-18 17:51:20|87329|87279|87329.3|87279.3|87330.2|87280.2|87328.5|87278.5|35
1629309090000|2021-08-18 17:51:30|87329.6|87279.6|87328.8|87278.8|87330.7|87280.7|87326.8|87276.8|45
1629309100000|2021-08-18 17:51:40|87328.5|87278.5|87328.1|87278.1|87329|87279|87327.7|87277.7|25
1629309110000|2021-08-18 17:51:50|87326.4|87276.4|87327.6|87277.6|87328.4|87278.4|87326.1|87276.1|42
1629309120000|2021-08-18 17:52:00|87327.7|87277.7|87330.3|87280.3|87330.6|87280.6|87327.6|87277.6|34
1629309130000|2021-08-18 17:52:10|87330.1|87280.1|87329.2|87279.2|87330.1|87280.1|87327.7|87277.7|33
1629309140000|2021-08-18 17:52:20|87329.3|87279.3|87331.7|87281.7|87332.9|87282.9|87329.2|87279.2|33
1629309150000|2021-08-18 17:52:30|87332|87282|87332|87282|87333.3|87283.3|87331.3|87281.3|31
1629309160000|2021-08-18 17:52:40|87331.8|87281.8|87333.4|87283.4|87334.1|87284.1|87331.8|87281.8|41
1629309170000|2021-08-18 17:52:50|87332.8|87282.8|87332.8|87282.8|87334.3|87284.3|87332|87282|32
1629309180000|2021-08-18 17:53:00|87333.3|87283.3|87329.6|87279.6|87333.3|87283.3|87327.5|87277.5|41
1629309190000|2021-08-18 17:53:10|87329.2|87279.2|87331.4|87281.4|87331.7|87281.7|87327.6|87277.6|43
1629309200000|2021-08-18 17:53:20|87331.9|87281.9|87332.3|87282.3|87333.3|87283.3|87331|87281|39
1629309210000|2021-08-18 17:53:30|87332.1|87282.1|87334.2|87284.2|87335.6|87285.6|87331.7|87281.7|34
1629309220000|2021-08-18 17:53:40|87334.1|87284.1|87333.3|87283.3|87335|87285|87333.3|87283.3|26
1629309230000|2021-08-18 17:53:50|87333.6|87283.6|87333.2|87283.2|87334.9|87284.9|87333.1|87283.1|23
1629309240000|2021-08-18 17:54:00|87333.3|87283.3|87335.6|87285.6|87336.4|87286.4|87333|87283|48
1629309250000|2021-08-18 17:54:10|87335.9|87285.9|87335.4|87285.4|87336|87286|87334.5|87284.5|33
1629309260000|2021-08-18 17:54:20|87335.3|87285.3|87334.7|87284.7|87335.5|87285.5|87334.4|87284.4|28
1629309270000|2021-08-18 17:54:30|87334.6|87284.6|87335.3|87285.3|87336.8|87286.8|87334.5|87284.5|16
1629309280000|2021-08-18 17:54:40|87335.9|87285.9|87333.9|87283.9|87336.7|87286.7|87332.6|87282.6|32
1629309290000|2021-08-18 17:54:50|87334.8|87284.8|87334.9|87284.9|87335.6|87285.6|87332.9|87282.9|27
1629309300000|2021-08-18 17:55:00|87334.7|87284.7|87334.3|87284.3|87335.3|87285.3|87333.1|87283.1|34
1629309310000|2021-08-18 17:55:10|87334.2|87284.2|87333.3|87283.3|87334.2|87284.2|87332.7|87282.7|31
1629309320000|2021-08-18 17:55:20|87333.1|87283.1|87331.1|87281.1|87335.1|87285.1|87329.6|87279.6|44
1629309330000|2021-08-18 17:55:30|87331.2|87281.2|87332.1|87282.1|87333.3|87283.3|87331.1|87281.1|30
1629309340000|2021-08-18 17:55:40|87333|87283|87332.1|87282.1|87334.5|87284.5|87330.4|87280.4|33
1629309350000|2021-08-18 17:55:50|87332.9|87282.9|87331.5|87281.5|87332.9|87282.9|87331.1|87281.1|31
1629309360000|2021-08-18 17:56:00|87331.6|87281.6|87329.5|87279.5|87332.3|87282.3|87329.4|87279.4|31
1629309370000|2021-08-18 17:56:10|87329.6|87279.6|87331.6|87281.6|87332.7|87282.7|87329.3|87279.3|39
1629309380000|2021-08-18 17:56:20|87331.3|87281.3|87331.9|87281.9|87333.8|87283.8|87330.1|87280.1|37
1629309390000|2021-08-18 17:56:30|87331.8|87281.8|87334.4|87284.4|87335.1|87285.1|87331.2|87281.2|41
1629309400000|2021-08-18 17:56:40|87334.3|87284.3|87336|87286|87339.1|87289.1|87333.9|87283.9|49
1629309410000|2021-08-18 17:56:50|87336.4|87286.4|87337.7|87287.7|87339|87289|87335.4|87285.4|47
1629309420000|2021-08-18 17:57:00|87336.9|87286.9|87340.3|87290.3|87340.3|87290.3|87336.8|87286.8|41
1629309430000|2021-08-18 17:57:10|87340.4|87290.4|87340.2|87290.2|87341.3|87291.3|87339.6|87289.6|36
1629309440000|2021-08-18 17:57:20|87339.7|87289.7|87340.2|87290.2|87343.3|87293.3|87339.6|87289.6|42
1629309450000|2021-08-18 17:57:30|87340.5|87290.5|87340.4|87290.4|87341.2|87291.2|87339.2|87289.2|37
1629309460000|2021-08-18 17:57:40|87340.3|87290.3|87339.9|87289.9|87340.6|87290.6|87336.6|87286.6|56
1629309470000|2021-08-18 17:57:50|87339.8|87289.8|87336.8|87286.8|87341.7|87291.7|87335.3|87285.3|51
1629309480000|2021-08-18 17:58:00|87337.1|87287.1|87336.1|87286.1|87338|87288|87336|87286|41
1629309490000|2021-08-18 17:58:10|87336.7|87286.7|87337.4|87287.4|87337.5|87287.5|87335.8|87285.8|38
1629309500000|2021-08-18 17:58:20|87337.1|87287.1|87331.1|87281.1|87337.7|87287.7|87330.5|87280.5|35
1629309510000|2021-08-18 17:58:30|87330.5|87280.5|87324.2|87274.2|87332.8|87282.8|87323|87273|42
1629309520000|2021-08-18 17:58:40|87323.7|87273.7|87326.3|87276.3|87331.2|87281.2|87323.7|87273.7|40
1629309530000|2021-08-18 17:58:50|87325.4|87275.4|87330.1|87280.1|87333|87283|87323.9|87273.9|42
1629309540000|2021-08-18 17:59:00|87331.3|87281.3|87323.7|87273.7|87333.2|87283.2|87322.4|87272.4|57
1629309550000|2021-08-18 17:59:10|87324.4|87274.4|87323.1|87273.1|87327.6|87277.6|87322.6|87272.6|43
1629309560000|2021-08-18 17:59:20|87323.7|87273.7|87326.1|87276.1|87326.1|87276.1|87322.2|87272.2|52
1629309570000|2021-08-18 17:59:30|87324.8|87274.8|87324.6|87274.6|87330.3|87280.3|87324.5|87274.5|53
1629309580000|2021-08-18 17:59:40|87324.2|87274.2|87323.7|87273.7|87326.9|87276.9|87319.3|87269.3|59
1629309590000|2021-08-18 17:59:50|87320.7|87270.7|87297.8|87233|87321.9|87271|87289.5|87224|62
1629309600000|2021-08-18 18:00:00|87298.4|87233.7|87304.3|87234.5|87311.4|87242|87287.2|87223.3|74
1629309610000|2021-08-18 18:00:10|87299.9|87238.9|87278.8|87228.8|87307.1|87250.4|87278.8|87228.8|69
1629309620000|2021-08-18 18:00:20|87282.2|87232.2|87282.8|87232.8|87286.7|87236.7|87278.9|87228.9|51
1629309630000|2021-08-18 18:00:30|87284.9|87234.9|87292.2|87242.2|87293.2|87243.2|87284.9|87234.9|58
1629309640000|2021-08-18 18:00:40|87291.8|87241.8|87297.1|87247.1|87298.9|87248.9|87290.2|87240.2|51
1629309650000|2021-08-18 18:00:50|87297|87247|87300.6|87250.6|87301.1|87251.1|87290.5|87240.5|64
1629309660000|2021-08-18 18:01:00|87298.6|87248.6|87331.2|87281.2|87331.2|87281.2|87298.6|87248.6|59
1629309670000|2021-08-18 18:01:10|87330.1|87280.1|87308.9|87258.9|87332.2|87282.2|87300|87245.7|66
1629309680000|2021-08-18 18:01:20|87309|87259|87269.8|87219.8|87309.9|87259.9|87263.2|87202|74
1629309690000|2021-08-18 18:01:30|87269.4|87219.4|87196.2|87146.2|87270.2|87220.2|87196.2|87146.2|77
1629309700000|2021-08-18 18:01:40|87202.6|87152.6|87255.1|87205.1|87256.5|87206.5|87202.6|87152.6|79
1629309710000|2021-08-18 18:01:50|87261.2|87211.2|87254.1|87204.1|87263.7|87213.7|87241.4|87191.4|70
1629309720000|2021-08-18 18:02:00|87250.1|87200.1|87203.1|87153.1|87250.1|87200.1|87203.1|87153.1|77
1629309730000|2021-08-18 18:02:10|87202.1|87152.1|87162|87112|87205|87155|87144.2|87094.2|77
1629309740000|2021-08-18 18:02:20|87161.6|87111.6|87194.3|87144.3|87203.9|87153.9|87154|87104|75
1629309750000|2021-08-18 18:02:30|87192.5|87142.5|87192.2|87142.2|87198.6|87148.6|87185.9|87135.9|73
1629309760000|2021-08-18 18:02:40|87191.6|87141.6|87210.1|87160.1|87219.6|87169.6|87191.6|87141.6|74
1629309770000|2021-08-18 18:02:50|87210.7|87160.7|87214|87164|87222.7|87172.7|87207.5|87157.5|75
1629309780000|2021-08-18 18:03:00|87216.3|87166.3|87131.7|87081.7|87216.4|87166.4|87111.3|87061.3|79
1629309790000|2021-08-18 18:03:10|87133.6|87083.6|87151.2|87101.2|87159.4|87109.4|87124.8|87074.8|79
1629309800000|2021-08-18 18:03:20|87151.1|87101.1|87134.3|87084.3|87159.7|87109.7|87127.3|87077.3|77
1629309810000|2021-08-18 18:03:30|87136.1|87086.1|87132.1|87082.1|87139.9|87089.9|87117.3|87067.3|79
1629309820000|2021-08-18 18:03:40|87130.9|87080.9|87138|87088|87140.4|87090.4|87123.8|87073.8|75
1629309830000|2021-08-18 18:03:50|87139.1|87089.1|87148.8|87098.8|87171.3|87121.3|87127.6|87077.6|72
1629309840000|2021-08-18 18:04:00|87152.8|87102.8|87118.1|87068.1|87152.8|87102.8|87112.4|87062.4|76
1629309850000|2021-08-18 18:04:10|87113.3|87063.3|87014.3|86964.3|87133|87083|87013.3|86963.3|78
1629309860000|2021-08-18 18:04:20|87037.9|86987.9|87030.7|86975.3|87078.9|87026.3|87012.9|86962|80
1629309870000|2021-08-18 18:04:30|87029.4|86974.8|87004.8|86954.8|87040.2|86990.2|86998|86948|79
1629309880000|2021-08-18 18:04:40|87005.3|86955.3|86987.9|86937.9|87016.2|86966.2|86987.9|86937.9|77
1629309890000|2021-08-18 18:04:50|86990.3|86940.3|87052|87002|87069.8|87019.8|86990.3|86940.3|76
1629309900000|2021-08-18 18:05:00|87048.9|86998.9|87044.3|86994.3|87066.8|87016.8|87035.4|86985.4|79
1629309910000|2021-08-18 18:05:10|87038|86988|87026.8|86976.8|87061.3|87011.3|87018|86968|79
1629309920000|2021-08-18 18:05:20|87029.5|86979.5|87062.7|87012.7|87063.6|87013.6|87029.5|86979.5|78
1629309930000|2021-08-18 18:05:30|87056.6|87006.6|87066.2|87016.2|87069.9|87019.9|87040.9|86990.9|76
1629309940000|2021-08-18 18:05:40|87066.4|87016.4|87078.7|87028.7|87083.1|87033.1|87059.5|87009.5|68
1629309950000|2021-08-18 18:05:50|87079.6|87029.6|87059.6|87009.6|87083.5|87033.5|87059.2|87009.2|74
1629309960000|2021-08-18 18:06:00|87061.2|87011.2|87049.3|86999.3|87071.8|87021.8|87046.6|86996.6|72
1629309970000|2021-08-18 18:06:10|87049.6|86999.6|87066|87016|87067.8|87017.8|87047.5|86997.5|70
1629309980000|2021-08-18 18:06:20|87068.2|87018.2|87083.7|87033.7|87090.1|87040.1|87064.1|87014.1|66
1629309990000|2021-08-18 18:06:30|87084.4|87034.4|87089.7|87039.7|87090.9|87040.9|87082.6|87032.6|59
1629310000000|2021-08-18 18:06:40|87089.6|87039.6|87087.6|87037.6|87091.7|87041.7|87079.8|87029.8|58
1629310010000|2021-08-18 18:06:50|87089|87039|87107.6|87057.6|87120.2|87070.2|87089|87039|70
1629310020000|2021-08-18 18:07:00|87108.1|87058.1|87096.4|87046.4|87108.1|87058.1|87087|87037|61
1629310030000|2021-08-18 18:07:10|87096.6|87046.6|87086.7|87036.7|87097.4|87047.4|87078|87028|49
1629310040000|2021-08-18 18:07:20|87081.5|87031.5|87081.9|87031.9|87086.3|87036.3|87072.7|87022.7|56
1629310050000|2021-08-18 18:07:30|87080.5|87030.5|87090.8|87040.8|87093.8|87043.8|87080.5|87030.5|35
1629310060000|2021-08-18 18:07:40|87091.4|87041.4|87099.3|87049.3|87104.5|87054.5|87091.4|87041.4|50
1629310070000|2021-08-18 18:07:50|87099|87049|87102.9|87052.9|87112.3|87062.3|87097|87047|60
1629310080000|2021-08-18 18:08:00|87104.8|87054.8|87096.3|87046.3|87106.7|87056.7|87089.5|87039.5|62
1629310090000|2021-08-18 18:08:10|87096.8|87046.8|87105.3|87055.3|87107.1|87057.1|87089.9|87039.9|63
1629310100000|2021-08-18 18:08:20|87100.5|87050.5|87130.6|87080.6|87136|87086|87100.5|87050.5|77
1629310110000|2021-08-18 18:08:30|87126.2|87076.2|87141.2|87091.2|87144.4|87094.4|87122.7|87072.7|74
1629310120000|2021-08-18 18:08:40|87141.7|87091.7|87170.3|87120.3|87178.6|87128.6|87140.8|87090.8|74
1629310130000|2021-08-18 18:08:50|87161.3|87111.3|87166.7|87116.7|87175.6|87125.6|87158.9|87108.9|71
1629310140000|2021-08-18 18:09:00|87164.2|87114.2|87148.1|87098.1|87164.2|87114.2|87143.6|87093.6|74
1629310150000|2021-08-18 18:09:10|87150.7|87100.7|87150.1|87100.1|87160.2|87110.2|87149.3|87099.3|68
1629310160000|2021-08-18 18:09:20|87150.2|87100.2|87139.2|87089.2|87157.3|87107.3|87133.2|87083.2|65
1629310170000|2021-08-18 18:09:30|87138.8|87088.8|87117.2|87067.2|87139|87089|87117.2|87067.2|67
1629310180000|2021-08-18 18:09:40|87120.6|87070.6|87111.3|87061.3|87121.9|87071.9|87103.6|87053.6|76
1629310190000|2021-08-18 18:09:50|87108.6|87058.6|87110.8|87060.8|87121.5|87071.5|87106.1|87056.1|63
1629310200000|2021-08-18 18:10:00|87116|87066|87102.8|87052.8|87116|87066|87091.9|87041.9|65
1629310210000|2021-08-18 18:10:10|87100.4|87050.4|87098|87048|87105.6|87055.6|87095.3|87045.3|68
1629310220000|2021-08-18 18:10:20|87097.8|87047.8|87113.8|87063.8|87118.5|87068.5|87097.8|87047.8|59
1629310230000|2021-08-18 18:10:30|87119|87069|87143|87093|87145.6|87095.6|87112.7|87062.7|66
1629310240000|2021-08-18 18:10:40|87144.2|87094.2|87138.2|87088.2|87159.4|87109.4|87137|87087|67
1629310250000|2021-08-18 18:10:50|87147.7|87097.7|87155.3|87105.3|87162|87112|87138.2|87088.2|64
1629310260000|2021-08-18 18:11:00|87155.5|87105.5|87163.6|87113.6|87168.1|87118.1|87152.6|87100.8|73
1629310270000|2021-08-18 18:11:10|87163.8|87113.8|87167.4|87117.4|87172.7|87122.7|87162.7|87110.8|59
1629310280000|2021-08-18 18:11:20|87166.1|87116.1|87164.3|87114.3|87172.4|87122.4|87155.1|87105.1|73
1629310290000|2021-08-18 18:11:30|87160.7|87110.7|87150.4|87100.4|87163.6|87113.6|87150.4|87100.4|56
1629310300000|2021-08-18 18:11:40|87152|87102|87151.2|87101.2|87158.2|87108.2|87141|87091|71
1629310310000|2021-08-18 18:11:50|87149.4|87099.4|87161.1|87111.1|87163.2|87113.2|87148.8|87098.8|75
1629310320000|2021-08-18 18:12:00|87161|87111|87167.8|87117.8|87179.4|87129.4|87155|87105|75
1629310330000|2021-08-18 18:12:10|87165.3|87115.3|87171.1|87121.1|87179|87128|87154.9|87104.9|74
1629310340000|2021-08-18 18:12:20|87175.7|87125.7|87197.3|87147.3|87199.9|87149.9|87164|87114|77
1629310350000|2021-08-18 18:12:30|87193.4|87143.4|87210.4|87160.4|87216.8|87166.8|87190.7|87140.7|75
1629310360000|2021-08-18 18:12:40|87208.7|87158.7|87194.8|87144.8|87208.7|87158.7|87182.4|87132.4|73
1629310370000|2021-08-18 18:12:50|87196.9|87146.9|87202.4|87152.4|87204.1|87154.1|87188.5|87135.3|67
1629310380000|2021-08-18 18:13:00|87200.9|87150.9|87225.6|87175.6|87229.6|87179.6|87200.9|87146.9|75
1629310390000|2021-08-18 18:13:10|87228.5|87178.5|87224.5|87174.5|87236.1|87186.1|87215.1|87165.1|72
1629310400000|2021-08-18 18:13:20|87222.1|87172.1|87219.5|87169.5|87236.2|87186.2|87215.1|87165.1|74
1629310410000|2021-08-18 18:13:30|87218.7|87168.7|87210.4|87160.4|87225|87175|87206.7|87156.7|58
1629310420000|2021-08-18 18:13:40|87212.3|87162.3|87224.9|87174.9|87227.5|87177.5|87211.5|87161.5|67
1629310430000|2021-08-18 18:13:50|87225|87175|87221|87171|87225.9|87175.9|87211.9|87161.9|55
1629310440000|2021-08-18 18:14:00|87226.4|87176.4|87210.1|87160.1|87226.4|87176.4|87208.6|87158.6|68
1629310450000|2021-08-18 18:14:10|87208.8|87158.8|87194.2|87144.2|87210.6|87160.6|87190.7|87140.7|63
1629310460000|2021-08-18 18:14:20|87194.5|87144.5|87201|87151|87201|87151|87192.3|87142.3|55
1629310470000|2021-08-18 18:14:30|87196.6|87146.6|87194.5|87144.5|87204|87154|87189.9|87139.9|39
1629310480000|2021-08-18 18:14:40|87195.2|87145.2|87194.2|87144.2|87205.2|87155.2|87191.2|87141.2|47
1629310490000|2021-08-18 18:14:50|87195|87145|87196.9|87146.9|87199.9|87149.9|87194.9|87144.9|44
1629310500000|2021-08-18 18:15:00|87197.6|87147.6|87199.6|87149.6|87204.8|87154.8|87196.3|87146.3|55
1629310510000|2021-08-18 18:15:10|87200.5|87150.5|87195.6|87145.6|87200.8|87150.8|87190.1|87140.1|58
1629310520000|2021-08-18 18:15:20|87196.9|87146.9|87208.1|87158.1|87210|87160|87195.7|87145.7|61
1629310530000|2021-08-18 18:15:30|87208.2|87158.2|87203.8|87153.8|87208.3|87158.3|87201.2|87151.2|65
1629310540000|2021-08-18 18:15:40|87205.5|87155.5|87209|87159|87209.2|87159.2|87204.6|87154.6|72
1629310550000|2021-08-18 18:15:50|87208.9|87158.9|87206.5|87156.5|87213.1|87163.1|87204|87154|56
1629310560000|2021-08-18 18:16:00|87207.2|87157.2|87199.6|87149.6|87212.4|87162.4|87199.6|87149.6|70
1629310570000|2021-08-18 18:16:10|87199.1|87149.1|87199|87149|87200.1|87150.1|87195.4|87145.4|58
1629310580000|2021-08-18 18:16:20|87198.9|87148.9|87194.9|87144.9|87202.8|87152.8|87192.6|87142.6|58
1629310590000|2021-08-18 18:16:30|87197|87147|87196|87146|87198.1|87148.1|87187.3|87137.3|71
1629310600000|2021-08-18 18:16:40|87196.2|87146.2|87208.1|87158.1|87210.8|87160.8|87194.7|87144.7|68
1629310610000|2021-08-18 18:16:50|87208.3|87158.3|87211.5|87161.5|87211.8|87161.8|87207.9|87157.9|46
1629310620000|2021-08-18 18:17:00|87212.5|87162.5|87202.3|87152.3|87213|87163|87202.1|87152.1|59
1629310630000|2021-08-18 18:17:10|87202.1|87152.1|87209.2|87159.2|87209.2|87159.2|87196.3|87146.3|58
1629310640000|2021-08-18 18:17:20|87207.8|87157.8|87211.3|87161.3|87212|87162|87206.3|87156.3|51
1629310650000|2021-08-18 18:17:30|87211.4|87161.4|87226.7|87176.7|87226.7|87176.7|87211.2|87161.2|63
1629310660000|2021-08-18 18:17:40|87228|87178|87232.8|87182.8|87238.6|87188.6|87228|87178|53
1629310670000|2021-08-18 18:17:50|87233.1|87183.1|87235.2|87185.2|87239.1|87189.1|87227|87177|56
1629310680000|2021-08-18 18:18:00|87236.1|87186.1|87249.3|87199.3|87251.9|87201.9|87236.1|87186.1|65
1629310690000|2021-08-18 18:18:10|87249.1|87199.1|87244.3|87194.3|87249.1|87199.1|87240.1|87190.1|62
1629310700000|2021-08-18 18:18:20|87244.5|87194.5|87247|87197|87247.5|87197.5|87238.6|87188.6|60
1629310710000|2021-08-18 18:18:30|87245.4|87195.4|87248.3|87198.3|87248.4|87198.4|87242.9|87192.9|61
1629310720000|2021-08-18 18:18:40|87247.8|87197.8|87246.8|87196.8|87251.3|87201.3|87246.7|87196.7|49
1629310730000|2021-08-18 18:18:50|87247|87197|87239.8|87189.8|87247|87197|87238.3|87188.3|58
1629310740000|2021-08-18 18:19:00|87238.9|87188.9|87246.6|87196.6|87248.6|87198.6|87234.6|87184.6|61
1629310750000|2021-08-18 18:19:10|87246.5|87196.5|87239.5|87189.5|87248.3|87198.3|87238.9|87188.9|51
1629310760000|2021-08-18 18:19:20|87239.6|87189.6|87243.1|87193.1|87243.9|87193.9|87236.4|87186.4|56
1629310770000|2021-08-18 18:19:30|87244.7|87194.7|87264.9|87214.9|87272.9|87222.9|87244.6|87194.6|69
1629310780000|2021-08-18 18:19:40|87265|87215|87258.6|87208.6|87265|87215|87255.3|87205.3|65
1629310790000|2021-08-18 18:19:50|87258.4|87208.4|87250.5|87200.5|87258.6|87208.6|87250|87200|70
1629310800000|2021-08-18 18:20:00|87250.9|87200.9|87249|87199|87257.4|87207.4|87245|87195|67
1629310810000|2021-08-18 18:20:10|87248.6|87198.6|87255.5|87205.5|87257.6|87207.6|87248.1|87198.1|59
1629310820000|2021-08-18 18:20:20|87255.4|87205.4|87254.7|87204.7|87258.4|87208.4|87254.7|87204.7|47
1629310830000|2021-08-18 18:20:30|87254.8|87204.8|87257.6|87207.6|87261.2|87211.2|87254.7|87204.7|54
1629310840000|2021-08-18 18:20:40|87258.2|87208.2|87258.8|87208.8|87262.7|87212.7|87252.6|87202.6|68
1629310850000|2021-08-18 18:20:50|87257.8|87207.8|87259.1|87209.1|87263|87213|87257.8|87207.8|53
1629310860000|2021-08-18 18:21:00|87259.2|87209.2|87255.9|87205.9|87259.7|87209.7|87253.4|87203.4|65
1629310870000|2021-08-18 18:21:10|87257.4|87207.4|87264.9|87214.9|87264.9|87214.9|87255.2|87205.2|63
1629310880000|2021-08-18 18:21:20|87264.4|87214.4|87261.5|87211.5|87265|87215|87261.1|87211.1|62
1629310890000|2021-08-18 18:21:30|87261.7|87211.7|87259.1|87209.1|87264.3|87214.3|87258.5|87208.5|58
1629310900000|2021-08-18 18:21:40|87259.2|87209.2|87256.4|87206.4|87262.3|87212.3|87255.6|87205.6|60
1629310910000|2021-08-18 18:21:50|87255.6|87205.6|87254.3|87204.3|87259.1|87209.1|87253.8|87203.8|53
1629310920000|2021-08-18 18:22:00|87254|87204|87255.1|87205.1|87256.2|87206.2|87252.4|87202.4|48
1629310930000|2021-08-18 18:22:10|87255.2|87205.2|87249.4|87199.4|87255.8|87205.8|87247.5|87197.5|44
1629310940000|2021-08-18 18:22:20|87249.5|87199.5|87236.2|87186.2|87252.3|87202.3|87231|87181|70
1629310950000|2021-08-18 18:22:30|87235.5|87185.5|87229.4|87179.4|87236|87186|87221.9|87171.9|71
1629310960000|2021-08-18 18:22:40|87229.1|87179.1|87234.2|87184.2|87236|87186|87225.8|87175.8|69
1629310970000|2021-08-18 18:22:50|87233.9|87183.9|87234|87184|87236.8|87186.8|87231.6|87181.6|60
1629310980000|2021-08-18 18:23:00|87234.1|87184.1|87237.3|87187.3|87239|87189|87229.7|87179.7|69
1629310990000|2021-08-18 18:23:10|87237.8|87187.8|87234.3|87184.3|87237.8|87187.8|87231.1|87181.1|66
1629311000000|2021-08-18 18:23:20|87234.2|87184.2|87236.7|87186.7|87238.1|87188.1|87232.3|87182.3|68
1629311010000|2021-08-18 18:23:30|87237.3|87187.3|87235.3|87185.3|87240.2|87190.2|87233.1|87183.1|61
1629311020000|2021-08-18 18:23:40|87236.8|87186.8|87236|87186|87239.7|87189.7|87235|87185|54
1629311030000|2021-08-18 18:23:50|87235.5|87185.5|87234.2|87184.2|87237.1|87187.1|87233.9|87183.9|43
1629311040000|2021-08-18 18:24:00|87229.7|87179.7|87206.3|87156.3|87237.6|87187.6|87203.8|87153.8|71
1629311050000|2021-08-18 18:24:10|87205.3|87155.3|87199.3|87149.3|87206.4|87156.4|87196.4|87146.4|62
1629311060000|2021-08-18 18:24:20|87196.9|87146.9|87205.9|87155.9|87207.8|87157.8|87196.9|87146.9|56
1629311070000|2021-08-18 18:24:30|87206.3|87156.3|87194.5|87144.5|87207.4|87157.4|87193.7|87143.7|57
1629311080000|2021-08-18 18:24:40|87195|87145|87194.7|87144.7|87197.9|87147.9|87194.3|87144.3|60
1629311090000|2021-08-18 18:24:50|87196.2|87146.2|87200.4|87150.4|87205.8|87155.8|87196.2|87146.2|62
1629311100000|2021-08-18 18:25:00|87201|87151|87198.7|87148.7|87206|87156|87198.7|87148.7|55
1629311110000|2021-08-18 18:25:10|87198.9|87148.9|87209.9|87159.9|87213.9|87163.9|87197.7|87147.7|63
1629311120000|2021-08-18 18:25:20|87210.4|87160.4|87207.3|87157.3|87212.1|87162.1|87204.7|87154.7|55
1629311130000|2021-08-18 18:25:30|87206.8|87156.8|87195.2|87145.2|87207.1|87157.1|87194.9|87144.9|63
1629311140000|2021-08-18 18:25:40|87195.8|87145.8|87194.1|87144.1|87197.5|87147.5|87194.1|87144.1|58
1629311150000|2021-08-18 18:25:50|87194.6|87144.6|87204.3|87154.3|87205.2|87155.2|87194|87144|65
1629311160000|2021-08-18 18:26:00|87204.4|87154.4|87203.2|87153.2|87208.7|87158.7|87201.7|87151.7|61
1629311170000|2021-08-18 18:26:10|87202.7|87152.7|87197.8|87147.8|87203.3|87153.3|87197.8|87147.8|60
1629311180000|2021-08-18 18:26:20|87198.3|87148.3|87169.3|87119.3|87198.8|87148.8|87169.3|87119.3|75
1629311190000|2021-08-18 18:26:30|87168.9|87118.9|87168.8|87118.8|87170.7|87120.7|87166.3|87116.3|57
1629311200000|2021-08-18 18:26:40|87168.1|87118.1|87163|87113|87173|87123|87162.1|87112.1|49
1629311210000|2021-08-18 18:26:50|87161.7|87111.7|87162.8|87112.8|87162.9|87112.9|87154.8|87104.8|68
1629311220000|2021-08-18 18:27:00|87162.7|87112.7|87166.9|87116.9|87166.9|87116.9|87159.8|87109.8|59
1629311230000|2021-08-18 18:27:10|87166|87116|87171.5|87121.5|87171.8|87121.8|87166|87116|46
1629311240000|2021-08-18 18:27:20|87171.7|87121.7|87174.6|87124.6|87176.4|87126.4|87169.4|87119.4|57
1629311250000|2021-08-18 18:27:30|87174.3|87124.3|87170.6|87120.6|87174.3|87124.3|87168.4|87118.4|60
1629311260000|2021-08-18 18:27:40|87171|87121|87170.1|87120.1|87172.7|87122.7|87168.8|87118.8|57
1629311270000|2021-08-18 18:27:50|87169.3|87119.3|87173.3|87123.3|87173.4|87123.4|87169|87119|44
1629311280000|2021-08-18 18:28:00|87173.1|87123.1|87172.2|87122.2|87176.7|87126.7|87171.8|87121.8|56
1629311290000|2021-08-18 18:28:10|87173.4|87123.4|87164.6|87114.6|87174.2|87124.2|87164.5|87114.5|50
1629311300000|2021-08-18 18:28:20|87164.9|87114.9|87166.1|87116.1|87166.5|87116.5|87163.3|87113.3|54
1629311310000|2021-08-18 18:28:30|87166|87116|87162.8|87112.8|87166.9|87116.9|87162.8|87112.8|48
1629311320000|2021-08-18 18:28:40|87162.1|87112.1|87155.6|87105.6|87162.1|87112.1|87155.2|87105.2|48
1629311330000|2021-08-18 18:28:50|87155.5|87105.5|87148.4|87098.4|87156.4|87106.4|87148.3|87098.3|47
1629311340000|2021-08-18 18:29:00|87148.5|87098.5|87146.9|87096.9|87148.5|87098.5|87142.7|87092.7|49
1629311350000|2021-08-18 18:29:10|87146.7|87096.7|87143.4|87093.4|87147.1|87097.1|87143.4|87093.4|44
1629311360000|2021-08-18 18:29:20|87142.6|87092.6|87133.3|87083.3|87142.6|87092.6|87133.3|87083.3|57
1629311370000|2021-08-18 18:29:30|87133.4|87083.4|87132.7|87082.7|87136.6|87086.6|87131.1|87081.1|56
1629311380000|2021-08-18 18:29:40|87131.9|87081.9|87123.5|87073.5|87131.9|87081.9|87121.1|87071.1|60
1629311390000|2021-08-18 18:29:50|87123.9|87073.9|87127|87077|87130.4|87080.4|87123.1|87073.1|63
1629311400000|2021-08-18 18:30:00|87128.7|87078.7|87123.9|87073.9|87128.7|87078.7|87123.3|87073.3|61
1629311410000|2021-08-18 18:30:10|87124.1|87074.1|87120.5|87070.5|87126.1|87076.1|87118.7|87068.7|45
1629311420000|2021-08-18 18:30:20|87120.1|87070.1|87120.4|87070.4|87121.7|87071.7|87119.5|87069.5|42
1629311430000|2021-08-18 18:30:30|87120.8|87070.8|87115.5|87065.5|87121.1|87071.1|87113.2|87063.2|50
1629311440000|2021-08-18 18:30:40|87117.7|87067.7|87114.2|87064.2|87118.9|87068.9|87111.6|87061.6|61
1629311450000|2021-08-18 18:30:50|87114|87064|87104.8|87054.8|87114|87064|87097.3|87047.3|71
1629311460000|2021-08-18 18:31:00|87107.9|87057.9|87112.4|87062.4|87113.3|87063.3|87106.1|87056.1|64
1629311470000|2021-08-18 18:31:10|87113.2|87063.2|87107.1|87057.1|87113.9|87063.9|87105.8|87055.8|56
1629311480000|2021-08-18 18:31:20|87106.1|87056.1|87101|87051|87106.1|87056.1|87101|87051|54
1629311490000|2021-08-18 18:31:30|87101.3|87051.3|87111.1|87061.1|87111.4|87061.4|87100.5|87050.5|53
1629311500000|2021-08-18 18:31:40|87110.7|87060.7|87113.8|87063.8|87114.6|87064.6|87110.6|87060.6|55
1629311510000|2021-08-18 18:31:50|87113.7|87063.7|87111.4|87061.4|87116|87076.4|87101.4|87060.8|44
1629311520000|2021-08-18 18:32:00|87112|87062|87110.3|87060.3|87115.9|87065.9|87107.4|87057.4|48
1629311530000|2021-08-18 18:32:10|87109.2|87059.2|87111.6|87061.6|87113|87063|87108.2|87058.2|47
1629311540000|2021-08-18 18:32:20|87111|87061|87112|87062|87113.3|87063.3|87111|87061|35
1629311550000|2021-08-18 18:32:30|87112.2|87062.2|87115.9|87065.9|87117.6|87067.6|87108.7|87058.7|40
1629311560000|2021-08-18 18:32:40|87116|87066|87123.6|87073.6|87124.5|87074.5|87116|87066|55
1629311570000|2021-08-18 18:32:50|87123.7|87073.7|87123.7|87073.7|87123.7|87073.7|87121.8|87071.8|54
1629311580000|2021-08-18 18:33:00|87123.3|87073.3|87123.1|87073.1|87125.1|87075.1|87119.9|87069.9|53
1629311590000|2021-08-18 18:33:10|87122.8|87072.8|87116.6|87066.6|87123.7|87073.7|87116.3|87066.3|47
1629311600000|2021-08-18 18:33:20|87116.7|87066.7|87113.7|87063.7|87119.1|87069.1|87113.7|87063.7|54
1629311610000|2021-08-18 18:33:30|87113.5|87063.5|87105.7|87055.7|87114.2|87064.2|87103|87053|61
1629311620000|2021-08-18 18:33:40|87105.5|87055.5|87114.2|87064.2|87116.8|87066.8|87104.7|87054.7|43
1629311630000|2021-08-18 18:33:50|87113.9|87063.9|87100.2|87050.2|87115.1|87065.1|87099.4|87049.4|60
1629311640000|2021-08-18 18:34:00|87099.8|87049.8|87101.9|87051.9|87106.7|87056.7|87099.2|87049.2|59
1629311650000|2021-08-18 18:34:10|87102.3|87052.3|87103.4|87053.4|87103.7|87053.7|87099.6|87049.6|56
1629311660000|2021-08-18 18:34:20|87103.3|87053.3|87100.6|87050.6|87103.7|87053.7|87099.4|87049.4|49
1629311670000|2021-08-18 18:34:30|87101|87051|87103.2|87053.2|87104.4|87054.4|87100.2|87050.2|48
1629311680000|2021-08-18 18:34:40|87104.3|87054.3|87106.4|87056.4|87108.7|87058.7|87102.8|87052.8|55
1629311690000|2021-08-18 18:34:50|87106.7|87056.7|87105.9|87055.9|87107.2|87057.2|87103.6|87053.6|57
1629311700000|2021-08-18 18:35:00|87105.8|87055.8|87106.4|87056.4|87109.5|87059.5|87105.4|87055.4|59
1629311710000|2021-08-18 18:35:10|87107.5|87057.5|87106.9|87056.9|87112.1|87062.1|87106.9|87056.9|43
1629311720000|2021-08-18 18:35:20|87106.1|87056.1|87107|87057|87107.8|87057.8|87103.7|87053.7|48
1629311730000|2021-08-18 18:35:30|87106.9|87056.9|87110.7|87060.7|87111.5|87061.5|87104.2|87054.2|54
1629311740000|2021-08-18 18:35:40|87110.6|87060.6|87110.6|87060.6|87111.3|87061.3|87110.4|87060.4|34
1629311750000|2021-08-18 18:35:50|87111.4|87061.4|87114.7|87064.7|87115.6|87065.6|87110.6|87060.6|49
1629311760000|2021-08-18 18:36:00|87115.1|87065.1|87111.9|87061.9|87115.1|87065.1|87111.2|87061.2|50
1629311770000|2021-08-18 18:36:10|87112.1|87062.1|87116.3|87066.3|87117.6|87067.6|87111.8|87061.8|69
1629311780000|2021-08-18 18:36:20|87116.6|87066.6|87123.6|87073.6|87124.2|87074.2|87114.5|87064.5|61
1629311790000|2021-08-18 18:36:30|87123.7|87073.7|87129.2|87079.2|87130.9|87080.9|87121.9|87071.9|62
1629311800000|2021-08-18 18:36:40|87128.3|87078.3|87129.6|87079.6|87131.1|87081.1|87127|87077|59
1629311810000|2021-08-18 18:36:50|87129.7|87079.7|87129.8|87079.8|87130.7|87080.7|87127.3|87077.3|37
1629311820000|2021-08-18 18:37:00|87129.1|87079.1|87126.8|87076.8|87130.6|87080.6|87122.8|87072.8|48
1629311830000|2021-08-18 18:37:10|87127|87077|87126.6|87076.6|87130.4|87080.4|87120.8|87070.8|56
1629311840000|2021-08-18 18:37:20|87126.3|87076.3|87121.8|87071.8|87128.3|87078.3|87120.6|87070.6|52
1629311850000|2021-08-18 18:37:30|87121.9|87071.9|87121.3|87071.3|87123.3|87073.3|87120.7|87070.7|36
1629311860000|2021-08-18 18:37:40|87121.5|87071.5|87122.4|87072.4|87125|87075|87120.7|87070.7|53
1629311870000|2021-08-18 18:37:50|87122.7|87072.7|87116.2|87066.2|87123.6|87073.6|87116.1|87066.1|47
1629311880000|2021-08-18 18:38:00|87116.1|87066.1|87113|87063|87117.4|87067.4|87107.1|87057.1|58
1629311890000|2021-08-18 18:38:10|87113.1|87063.1|87110.7|87060.7|87114.2|87064.2|87108.6|87058.6|47
1629311900000|2021-08-18 18:38:20|87111.6|87061.6|87114.9|87064.9|87117.9|87067.9|87109.3|87059.3|46
1629311910000|2021-08-18 18:38:30|87114.7|87064.7|87117.5|87067.5|87117.5|87067.5|87114.7|87064.7|43
1629311920000|2021-08-18 18:38:40|87116.8|87066.8|87116|87066|87117.7|87067.7|87114.9|87064.9|55
1629311930000|2021-08-18 18:38:50|87116.4|87066.4|87118.4|87068.4|87121.3|87071.3|87115.7|87065.7|53
1629311940000|2021-08-18 18:39:00|87118.5|87068.5|87124.4|87074.4|87126|87076|87117.7|87067.7|51
1629311950000|2021-08-18 18:39:10|87123.5|87073.5|87125.7|87075.7|87128.1|87078.1|87121.5|87071.5|58
1629311960000|2021-08-18 18:39:20|87125|87075|87129.2|87079.2|87129.2|87079.2|87123.6|87073.6|51
1629311970000|2021-08-18 18:39:30|87129.4|87079.4|87131.2|87081.2|87132.2|87082.2|87128.3|87078.3|48
1629311980000|2021-08-18 18:39:40|87131.5|87081.5|87128.9|87078.9|87131.5|87081.5|87123|87073|44
1629311990000|2021-08-18 18:39:50|87128.8|87078.8|87130.4|87080.4|87133.9|87083.9|87126|87076|56
1629312000000|2021-08-18 18:40:00|87130.2|87080.2|87126.8|87076.8|87130.7|87080.7|87124.7|87074.7|44
1629312010000|2021-08-18 18:40:10|87126.2|87076.2|87131.1|87081.1|87132.5|87082.5|87126.2|87076.2|54
1629312020000|2021-08-18 18:40:20|87131|87081|87136.3|87086.3|87139|87089|87130.3|87080.3|62
1629312030000|2021-08-18 18:40:30|87136.6|87086.6|87139|87089|87144|87094|87134.3|87084.3|66
1629312040000|2021-08-18 18:40:40|87138.2|87088.2|87138.6|87088.6|87139.9|87089.9|87137.4|87087.4|48
1629312050000|2021-08-18 18:40:50|87138.8|87088.8|87138.6|87088.6|87142|87092|87138.1|87088.1|61
1629312060000|2021-08-18 18:41:00|87138.5|87088.5|87134.4|87084.4|87139.7|87089.7|87134.4|87084.4|61
1629312070000|2021-08-18 18:41:10|87134.6|87084.6|87133.6|87083.6|87135.6|87085.6|87132.7|87082.7|41
1629312080000|2021-08-18 18:41:20|87133.4|87083.4|87138.9|87088.9|87140.7|87090.7|87133.4|87083.4|59
1629312090000|2021-08-18 18:41:30|87139.1|87089.1|87143.3|87093.3|87145.1|87095.1|87139.1|87089.1|56
1629312100000|2021-08-18 18:41:40|87144.2|87094.2|87145.4|87095.4|87147.7|87097.7|87144.2|87094.2|46
1629312110000|2021-08-18 18:41:50|87148.1|87098.1|87150.5|87100.5|87151.9|87101.9|87147.5|87097.5|51
1629312120000|2021-08-18 18:42:00|87150.4|87100.4|87156.2|87106.2|87157.7|87107.7|87149.4|87099.4|52
1629312130000|2021-08-18 18:42:10|87156.3|87106.3|87164.6|87114.6|87164.7|87114.7|87154.9|87104.9|51
1629312140000|2021-08-18 18:42:20|87164.7|87114.7|87165.1|87115.1|87166.6|87116.6|87164.1|87114.1|49
1629312150000|2021-08-18 18:42:30|87164.9|87114.9|87167|87117|87167.4|87117.4|87164.9|87114.9|44
1629312160000|2021-08-18 18:42:40|87166.5|87116.5|87167.3|87117.3|87167.5|87117.5|87165.2|87115.2|44
1629312170000|2021-08-18 18:42:50|87167.2|87117.2|87170.1|87120.1|87171.6|87121.6|87164.3|87114.3|61
1629312180000|2021-08-18 18:43:00|87169.9|87119.9|87169|87119|87174|87124|87167.6|87117.6|59
1629312190000|2021-08-18 18:43:10|87169.6|87119.6|87165|87115|87170.4|87120.4|87164.5|87114.5|50
1629312200000|2021-08-18 18:43:20|87164.8|87114.8|87161.6|87111.6|87168|87118|87161.5|87111.5|63
1629312210000|2021-08-18 18:43:30|87161.1|87111.1|87161.3|87111.3|87162.6|87112.6|87160.2|87110.2|62
1629312220000|2021-08-18 18:43:40|87161.5|87111.5|87158.6|87108.6|87161.5|87111.5|87158.1|87108.1|53
1629312230000|2021-08-18 18:43:50|87158.5|87108.5|87158.5|87108.5|87160.1|87110.1|87158.4|87108.4|51
1629312240000|2021-08-18 18:44:00|87158.8|87108.8|87157.2|87107.2|87161.1|87111.1|87157.1|87107.1|53
1629312250000|2021-08-18 18:44:10|87158.2|87108.2|87159.2|87109.2|87161.5|87111.5|87157.4|87107.4|46
1629312260000|2021-08-18 18:44:20|87158.8|87108.8|87156.3|87106.3|87158.8|87108.8|87156.2|87106.2|33
1629312270000|2021-08-18 18:44:30|87156.5|87106.5|87158.9|87108.9|87159.6|87109.6|87156.2|87106.2|43
1629312280000|2021-08-18 18:44:40|87157.9|87107.9|87162.1|87112.1|87163.5|87113.5|87156.3|87106.3|39
1629312290000|2021-08-18 18:44:50|87161.2|87111.2|87164.8|87114.8|87166.8|87116.8|87161.2|87111.2|52
1629312300000|2021-08-18 18:45:00|87164.6|87114.6|87160.9|87110.9|87168.1|87118.1|87158.8|87108.8|49
1629312310000|2021-08-18 18:45:10|87160.8|87110.8|87160.9|87110.9|87161.1|87111.1|87157.8|87107.8|50
1629312320000|2021-08-18 18:45:20|87160.7|87110.7|87166.3|87116.3|87167|87117|87160.6|87110.6|59
1629312330000|2021-08-18 18:45:30|87166.8|87116.8|87165.1|87115.1|87167.3|87117.3|87163.5|87113.5|60
1629312340000|2021-08-18 18:45:40|87165.9|87115.9|87174.2|87124.2|87174.8|87124.8|87165.2|87115.2|64
1629312350000|2021-08-18 18:45:50|87174.7|87124.7|87177.3|87127.3|87177.3|87127.3|87173.6|87123.6|50
1629312360000|2021-08-18 18:46:00|87177.4|87127.4|87194.2|87144.2|87195.5|87145.5|87176.5|87126.5|60
1629312370000|2021-08-18 18:46:10|87193|87143|87210.3|87160.3|87211.9|87161.9|87193|87143|69
1629312380000|2021-08-18 18:46:20|87211.2|87161.2|87218.9|87168.9|87219.3|87169.3|87208.3|87158.3|60
1629312390000|2021-08-18 18:46:30|87218.7|87168.7|87216.5|87166.5|87219.2|87169.2|87216.1|87166.1|30
1629312400000|2021-08-18 18:46:40|87216.7|87166.7|87220.7|87170.7|87221.4|87171.4|87215.7|87165.7|32
1629312410000|2021-08-18 18:46:50|87220.6|87170.6|87222.8|87172.8|87222.9|87172.9|87219.4|87169.4|34
1629312420000|2021-08-18 18:47:00|87222.6|87172.6|87220.2|87170.2|87222.6|87172.6|87217.9|87167.9|36
1629312430000|2021-08-18 18:47:10|87219.8|87169.8|87225.3|87175.3|87225.7|87175.7|87218.1|87168.1|51
1629312440000|2021-08-18 18:47:20|87225.5|87175.5|87236.4|87186.4|87236.4|87186.4|87223.8|87173.8|62
1629312450000|2021-08-18 18:47:30|87236.6|87186.6|87247.5|87197.5|87247.8|87197.8|87235.8|87185.8|62
1629312460000|2021-08-18 18:47:40|87247.6|87197.6|87244.8|87194.8|87247.7|87197.7|87240|87190|58
1629312470000|2021-08-18 18:47:50|87243.3|87193.3|87242.1|87192.1|87245.9|87195.9|87239.9|87189.9|56
1629312480000|2021-08-18 18:48:00|87241|87191|87245.7|87195.7|87246|87196|87241|87191|59
1629312490000|2021-08-18 18:48:10|87247|87197|87254.6|87204.6|87257.6|87207.6|87245.8|87195.8|60
1629312500000|2021-08-18 18:48:20|87254.1|87204.1|87261.5|87211.5|87262.6|87212.6|87253.6|87203.6|60
1629312510000|2021-08-18 18:48:30|87261.6|87211.6|87263.1|87213.1|87263.6|87213.6|87260.2|87210.2|47
1629312520000|2021-08-18 18:48:40|87262.8|87212.8|87260.5|87210.5|87264.8|87214.8|87259.3|87209.3|58
1629312530000|2021-08-18 18:48:50|87260.2|87210.2|87262.5|87212.5|87263.3|87213.3|87259.9|87209.9|52
1629312540000|2021-08-18 18:49:00|87262.4|87212.4|87260.9|87210.9|87264.4|87214.4|87259|87209|58
1629312550000|2021-08-18 18:49:10|87260.4|87210.4|87261.7|87211.7|87265.3|87215.3|87260.2|87210.2|52
1629312560000|2021-08-18 18:49:20|87261.5|87211.5|87254.2|87204.2|87262.2|87212.2|87253.8|87203.8|64
1629312570000|2021-08-18 18:49:30|87254.3|87204.3|87256.8|87206.8|87256.8|87206.8|87252.3|87202.3|50
1629312580000|2021-08-18 18:49:40|87257.5|87207.5|87258.1|87208.1|87258.6|87208.6|87255.7|87205.7|47
1629312590000|2021-08-18 18:49:50|87257.6|87207.6|87257.5|87207.5|87258.8|87208.8|87256.7|87206.7|39
1629312600000|2021-08-18 18:50:00|87255.6|87205.6|87259|87209|87260.1|87210.1|87254.6|87204.6|44
1629312610000|2021-08-18 18:50:10|87258.8|87208.8|87259.7|87209.7|87260.9|87210.9|87258.8|87208.8|26
1629312620000|2021-08-18 18:50:20|87259.8|87209.8|87263.6|87213.6|87266.3|87216.3|87258.5|87208.5|59
1629312630000|2021-08-18 18:50:30|87263.3|87213.3|87240.7|87190.7|87263.3|87213.3|87236.7|87186.7|46
1629312640000|2021-08-18 18:50:40|87240.8|87190.8|87234.7|87184.7|87240.8|87190.8|87234.2|87184.2|52
1629312650000|2021-08-18 18:50:50|87234.9|87184.9|87236.5|87186.5|87236.5|87186.5|87233|87183|34
1629312660000|2021-08-18 18:51:00|87236.4|87186.4|87226.9|87176.9|87236.6|87186.6|87226.8|87176.8|51
1629312670000|2021-08-18 18:51:10|87226.8|87176.8|87231.2|87181.2|87235.8|87185.8|87226.7|87176.7|56
1629312680000|2021-08-18 18:51:20|87231|87181|87232.3|87182.3|87232.3|87182.3|87230.4|87180.4|35
1629312690000|2021-08-18 18:51:30|87232.1|87182.1|87244.1|87194.1|87244.1|87194.1|87232.1|87182.1|54
1629312700000|2021-08-18 18:51:40|87244.3|87194.3|87249.4|87199.4|87250.2|87200.2|87243.8|87193.8|60
1629312710000|2021-08-18 18:51:50|87249.2|87199.2|87247.9|87197.9|87253.4|87203.4|87246|87196|54
1629312720000|2021-08-18 18:52:00|87248|87198|87246.5|87196.5|87253.6|87203.6|87245.5|87195.5|46
1629312730000|2021-08-18 18:52:10|87246.7|87196.7|87247.7|87197.7|87250.6|87200.6|87245.9|87195.9|34
1629312740000|2021-08-18 18:52:20|87247.6|87197.6|87241.7|87191.7|87247.8|87197.8|87240.8|87190.8|53
1629312750000|2021-08-18 18:52:30|87242|87192|87241.3|87191.3|87243.7|87193.7|87241.2|87191.2|56
1629312760000|2021-08-18 18:52:40|87241.6|87191.6|87244.1|87194.1|87244.1|87194.1|87241.1|87191.1|45
1629312770000|2021-08-18 18:52:50|87243.9|87193.9|87242.6|87192.6|87244.2|87194.2|87241.7|87191.7|54
1629312780000|2021-08-18 18:53:00|87242.8|87192.8|87241.9|87191.9|87244.4|87194.4|87236.8|87186.8|63
1629312790000|2021-08-18 18:53:10|87241.8|87191.8|87243|87193|87243.2|87193.2|87238.2|87188.2|63
1629312800000|2021-08-18 18:53:20|87243.5|87193.5|87248.1|87198.1|87248.2|87198.2|87243.5|87193.5|53
1629312810000|2021-08-18 18:53:30|87247.3|87197.3|87245.7|87195.7|87248.1|87198.1|87244.9|87194.9|43
1629312820000|2021-08-18 18:53:40|87245.6|87195.6|87245.7|87195.7|87247.1|87197.1|87245.4|87195.4|30
1629312830000|2021-08-18 18:53:50|87245.6|87195.6|87243.3|87193.3|87246.7|87196.7|87242.8|87192.8|50
1629312840000|2021-08-18 18:54:00|87243.2|87193.2|87244.6|87194.6|87246.2|87196.2|87242.9|87192.9|62
1629312850000|2021-08-18 18:54:10|87245|87195|87245.6|87195.6|87247.3|87197.3|87243.5|87193.5|56
1629312860000|2021-08-18 18:54:20|87245.5|87195.5|87247.4|87197.4|87247.8|87197.8|87242.1|87192.1|55
1629312870000|2021-08-18 18:54:30|87246.9|87196.9|87247.8|87197.8|87247.8|87197.8|87241.3|87191.3|58
1629312880000|2021-08-18 18:54:40|87247.6|87197.6|87245.4|87195.4|87252.2|87202.2|87244.9|87194.9|64
1629312890000|2021-08-18 18:54:50|87245.5|87195.5|87248.4|87198.4|87250|87200|87245.5|87195.5|44
1629312900000|2021-08-18 18:55:00|87248.8|87198.8|87250.9|87200.9|87253|87203|87248.8|87198.8|48
1629312910000|2021-08-18 18:55:10|87251.2|87201.2|87251.5|87201.5|87252.9|87202.9|87250.4|87200.4|46
1629312920000|2021-08-18 18:55:20|87251|87201|87249.6|87199.6|87251.4|87201.4|87247.8|87197.8|47
1629312930000|2021-08-18 18:55:30|87250|87200|87246.6|87196.6|87250|87200|87244.4|87194.4|63
1629312940000|2021-08-18 18:55:40|87246|87196|87247|87197|87247.8|87197.8|87244.8|87194.8|51
1629312950000|2021-08-18 18:55:50|87246.9|87196.9|87248.3|87198.3|87248.8|87198.8|87245.2|87195.2|58
1629312960000|2021-08-18 18:56:00|87248.5|87198.5|87249.4|87199.4|87253.5|87203.5|87245.7|87195.7|63
1629312970000|2021-08-18 18:56:10|87249.3|87199.3|87248.2|87198.2|87251.5|87201.5|87247.8|87197.8|51
1629312980000|2021-08-18 18:56:20|87248|87198|87249|87199|87250.4|87200.4|87247|87197|55
1629312990000|2021-08-18 18:56:30|87249.2|87199.2|87249.5|87199.5|87249.8|87199.8|87248.5|87198.5|46
1629313000000|2021-08-18 18:56:40|87249.3|87199.3|87251.4|87201.4|87251.4|87201.4|87248.5|87198.5|52
1629313010000|2021-08-18 18:56:50|87251.6|87201.6|87251.9|87201.9|87255|87205|87248.5|87198.5|50
1629313020000|2021-08-18 18:57:00|87252.6|87202.6|87249.9|87199.9|87252.7|87202.7|87247.6|87197.6|54
1629313030000|2021-08-18 18:57:10|87250.2|87200.2|87242.5|87192.5|87250.2|87206.3|87231.3|87191.2|61
1629313040000|2021-08-18 18:57:20|87242.1|87192.1|87236.3|87186.3|87244|87194|87235.6|87185.6|73
1629313050000|2021-08-18 18:57:30|87236.6|87186.6|87234.7|87184.7|87238.9|87188.9|87234.7|87184.7|60
1629313060000|2021-08-18 18:57:40|87234.3|87184.3|87235.9|87185.9|87235.9|87185.9|87234.3|87184.3|37
1629313070000|2021-08-18 18:57:50|87235.3|87185.3|87232.3|87182.3|87236.2|87186.2|87232.3|87182.3|40
1629313080000|2021-08-18 18:58:00|87232.2|87182.2|87230|87180|87232.5|87182.5|87228.3|87178.3|54
1629313090000|2021-08-18 18:58:10|87229.3|87179.3|87223.8|87173.8|87229.5|87179.5|87222.2|87172.2|46
1629313100000|2021-08-18 18:58:20|87223.4|87173.4|87208.7|87183.7|87224.7|87184.3|87208.3|87171.9|44
1629313110000|2021-08-18 18:58:30|87208.8|87183.8|87215.8|87165.8|87221.8|87183.8|87208.2|87165.4|61
1629313120000|2021-08-18 18:58:40|87216.4|87166.4|87223.4|87173.4|87223.4|87173.4|87216.2|87166.2|60
1629313130000|2021-08-18 18:58:50|87223.8|87173.8|87221.1|87171.1|87223.8|87173.8|87220.9|87170.9|46
1629313140000|2021-08-18 18:59:00|87222|87172|87221.8|87171.8|87223.2|87173.2|87219.4|87169.4|55
1629313150000|2021-08-18 18:59:10|87222.1|87172.1|87218|87168|87222.2|87184|87206.4|87166.7|56
1629313160000|2021-08-18 18:59:20|87218.1|87168.1|87205.8|87180.8|87218.3|87180.8|87203|87165.7|40
1629313170000|2021-08-18 18:59:30|87206|87181|87209.6|87184.6|87223|87186.8|87204.8|87167.7|60
1629313180000|2021-08-18 18:59:40|87209.7|87184.7|87224.1|87174.1|87224.1|87186.1|87209.2|87172.1|51
1629313190000|2021-08-18 18:59:50|87210.5|87185.5|87227.3|87177.3|87228.7|87189.6|87210.1|87177.3|55
1629313200000|2021-08-18 19:00:00|87227.4|87177.4|87233|87183|87236.5|87186.5|87227.1|87177.1|69
1629313210000|2021-08-18 19:00:10|87234.3|87184.3|87239.6|87189.6|87239.6|87189.6|87230|87180|59
1629313220000|2021-08-18 19:00:20|87239|87189|87243.2|87193.2|87246.4|87196.4|87239|87189|62
1629313230000|2021-08-18 19:00:30|87243.3|87193.3|87249.3|87199.3|87249.5|87199.5|87243.2|87193.2|70
1629313240000|2021-08-18 19:00:40|87249.6|87199.6|87251.3|87201.3|87251.3|87201.3|87245.5|87195.5|62
1629313250000|2021-08-18 19:00:50|87250.7|87200.7|87255.3|87205.3|87255.7|87205.7|87250.1|87200.1|55
1629313260000|2021-08-18 19:01:00|87254.9|87204.9|87254.9|87204.9|87255.7|87205.7|87253.6|87203.6|38
1629313270000|2021-08-18 19:01:10|87255|87205|87259.8|87209.8|87260.3|87210.3|87254.8|87204.8|42
1629313280000|2021-08-18 19:01:20|87260.2|87210.2|87260.7|87210.7|87261|87211|87258.8|87208.8|56
1629313290000|2021-08-18 19:01:30|87260.9|87210.9|87270.7|87220.7|87271.5|87221.5|87260.8|87210.8|58
1629313300000|2021-08-18 19:01:40|87270.3|87220.3|87268.3|87218.3|87274.5|87238.7|87263.7|87217.2|61
1629313310000|2021-08-18 19:01:50|87268.5|87218.5|87266.4|87216.4|87269.6|87219.6|87261.9|87211.9|53
1629313320000|2021-08-18 19:02:00|87268.2|87218.2|87262.8|87212.8|87268.2|87218.2|87262.6|87212.6|56
1629313330000|2021-08-18 19:02:10|87263.9|87213.9|87263.7|87213.7|87267.4|87217.4|87262.3|87212.3|61
1629313340000|2021-08-18 19:02:20|87263.6|87213.6|87261|87211|87263.6|87213.6|87259.2|87209.2|64
1629313350000|2021-08-18 19:02:30|87260.8|87210.8|87256.1|87206.1|87261.3|87211.3|87256|87206|47
1629313360000|2021-08-18 19:02:40|87256.2|87206.2|87258.4|87208.4|87259.1|87209.1|87256.2|87206.2|49
1629313370000|2021-08-18 19:02:50|87258.5|87208.5|87257|87207|87259|87209|87251.9|87201.9|54
1629313380000|2021-08-18 19:03:00|87256.6|87206.6|87255.9|87205.9|87259.4|87209.4|87255.6|87205.6|49
1629313390000|2021-08-18 19:03:10|87259.8|87209.8|87258.5|87208.5|87260.5|87210.5|87257.7|87207.7|33
1629313400000|2021-08-18 19:03:20|87258.8|87208.8|87260.3|87210.3|87260.7|87210.7|87258.6|87208.6|37
1629313410000|2021-08-18 19:03:30|87260.6|87210.6|87257.7|87207.7|87261.8|87211.8|87256.3|87206.3|41
1629313420000|2021-08-18 19:03:40|87257.4|87207.4|87258|87208|87261.7|87211.7|87257.3|87207.3|62
1629313430000|2021-08-18 19:03:50|87258.2|87208.2|87257.3|87207.3|87259.3|87209.3|87255.1|87205.1|46
1629313440000|2021-08-18 19:04:00|87256.8|87206.8|87252.7|87202.7|87257.5|87207.5|87252.2|87202.2|38
1629313450000|2021-08-18 19:04:10|87252.4|87202.4|87249.3|87199.3|87254.3|87204.3|87248.6|87198.6|56
1629313460000|2021-08-18 19:04:20|87250|87200|87251.8|87201.8|87252.9|87202.9|87250|87200|57
1629313470000|2021-08-18 19:04:30|87251.9|87201.9|87251.2|87201.2|87253.4|87203.4|87249.5|87199.5|46
1629313480000|2021-08-18 19:04:40|87251.1|87201.1|87252.7|87202.7|87252.8|87202.8|87250.8|87200.8|30
1629313490000|2021-08-18 19:04:50|87252.6|87202.6|87249|87199|87254.1|87204.1|87248.5|87198.5|36
1629313500000|2021-08-18 19:05:00|87249.3|87199.3|87251.3|87201.3|87253.6|87203.6|87249.3|87199.3|47
1629313510000|2021-08-18 19:05:10|87251.8|87201.8|87248.7|87198.7|87252.1|87202.1|87248.1|87198.1|54
1629313520000|2021-08-18 19:05:20|87248.8|87198.8|87249|87199|87250.5|87200.5|87246.9|87196.9|52
1629313530000|2021-08-18 19:05:30|87247.7|87197.7|87247.8|87197.8|87249.1|87199.1|87247.2|87197.2|43
1629313540000|2021-08-18 19:05:40|87247.6|87197.6|87248.4|87198.4|87248.7|87198.7|87247.1|87197.1|29
1629313550000|2021-08-18 19:05:50|87248.2|87198.2|87229.2|87204.2|87249.6|87204.2|87229.2|87197.7|36
1629313560000|2021-08-18 19:06:00|87229.3|87204.3|87231.4|87181.4|87236.1|87204.3|87226.8|87180|55
1629313570000|2021-08-18 19:06:10|87230.8|87180.8|87207|87157|87232|87182|87206.8|87156.8|68
1629313580000|2021-08-18 19:06:20|87206.7|87156.7|87208.6|87158.6|87209|87159|87201.5|87151.5|52
1629313590000|2021-08-18 19:06:30|87209.4|87159.4|87208.8|87158.8|87210.7|87160.7|87208|87158|37
1629313600000|2021-08-18 19:06:40|87208.9|87158.9|87208.5|87158.5|87210|87160|87207.8|87157.8|34
1629313610000|2021-08-18 19:06:50|87209.5|87159.5|87209.3|87159.3|87210.3|87160.3|87207.9|87157.9|30
1629313620000|2021-08-18 19:07:00|87208.4|87158.4|87207.8|87157.8|87209.9|87159.9|87205.4|87155.4|41
1629313630000|2021-08-18 19:07:10|87208|87158|87209.3|87159.3|87210|87160|87207.7|87157.7|34
1629313640000|2021-08-18 19:07:20|87208.8|87158.8|87204.7|87154.7|87208.8|87158.8|87204.4|87154.4|59
1629313650000|2021-08-18 19:07:30|87204.8|87154.8|87204|87154|87205.5|87155.5|87203.1|87153.1|54
1629313660000|2021-08-18 19:07:40|87204.5|87154.5|87201.9|87151.9|87205.5|87155.5|87200.9|87150.9|59
1629313670000|2021-08-18 19:07:50|87201.8|87151.8|87199.7|87149.7|87202.1|87152.1|87198.4|87148.4|59
1629313680000|2021-08-18 19:08:00|87199.6|87149.6|87198.6|87148.6|87200.6|87150.6|87196.7|87146.7|63
1629313690000|2021-08-18 19:08:10|87198.1|87148.1|87196.5|87146.5|87198.8|87148.8|87196.5|87146.5|58
1629313700000|2021-08-18 19:08:20|87197.1|87147.1|87186.8|87136.8|87198.3|87148.3|87186.8|87136.8|50
1629313710000|2021-08-18 19:08:30|87187.5|87137.5|87191.7|87141.7|87192.8|87142.8|87185.5|87135.5|58
1629313720000|2021-08-18 19:08:40|87191.6|87141.6|87204.3|87154.3|87204.6|87154.6|87191.3|87141.3|56
1629313730000|2021-08-18 19:08:50|87204.6|87154.6|87207.3|87157.3|87208.7|87158.7|87203.3|87153.3|47
1629313740000|2021-08-18 19:09:00|87207.7|87157.7|87222.5|87172.5|87225.8|87175.8|87205.6|87155.6|73
1629313750000|2021-08-18 19:09:10|87225.9|87175.9|87225.5|87175.5|87228.1|87178.1|87221|87171|75
1629313760000|2021-08-18 19:09:20|87225.7|87175.7|87235.9|87185.9|87235.9|87185.9|87222.1|87172.1|71
1629313770000|2021-08-18 19:09:30|87236.1|87186.1|87233.1|87183.1|87236.1|87186.1|87231.1|87181.1|53
1629313780000|2021-08-18 19:09:40|87232|87182|87228.8|87178.8|87232|87182|87227.6|87177.6|35
1629313790000|2021-08-18 19:09:50|87229.3|87179.3|87231.9|87181.9|87232.2|87182.2|87229.3|87179.3|48
1629313800000|2021-08-18 19:10:00|87231.7|87181.7|87232.5|87182.5|87234.2|87184.2|87229.9|87179.9|58
1629313810000|2021-08-18 19:10:10|87232.2|87182.2|87236.5|87186.5|87237.2|87187.2|87231.5|87181.5|45
1629313820000|2021-08-18 19:10:20|87236.6|87186.6|87236.6|87186.6|87237.4|87187.4|87233.4|87183.4|46
1629313830000|2021-08-18 19:10:30|87235.4|87185.4|87237.7|87187.7|87238|87188|87235.4|87185.4|36
1629313840000|2021-08-18 19:10:40|87237.6|87187.6|87238|87188|87238|87188|87236.3|87186.3|34
1629313850000|2021-08-18 19:10:50|87237.1|87187.1|87237.8|87187.8|87240.4|87190.4|87236.5|87186.5|46
1629313860000|2021-08-18 19:11:00|87237.5|87187.5|87236.9|87186.9|87237.7|87187.7|87236.8|87186.8|29
1629313870000|2021-08-18 19:11:10|87236.2|87186.2|87234.1|87184.1|87236.2|87186.2|87234.1|87184.1|38
1629313880000|2021-08-18 19:11:20|87234.5|87184.5|87237.6|87187.6|87237.8|87187.8|87234.3|87184.3|37
1629313890000|2021-08-18 19:11:30|87237.4|87187.4|87237|87187|87237.4|87187.4|87236.6|87186.6|23
1629313900000|2021-08-18 19:11:40|87237.3|87187.3|87237.6|87187.6|87237.8|87187.8|87237.2|87187.2|22
1629313910000|2021-08-18 19:11:50|87237.5|87187.5|87236.9|87186.9|87237.7|87187.7|87236.6|87186.6|23
1629313920000|2021-08-18 19:12:00|87237.2|87187.2|87237.1|87187.1|87238.1|87188.1|87236.3|87186.3|35
1629313930000|2021-08-18 19:12:10|87237|87187|87235.4|87185.4|87237.1|87187.1|87235.3|87185.3|32
1629313940000|2021-08-18 19:12:20|87235.7|87185.7|87233.8|87183.8|87235.7|87185.7|87233.4|87183.4|31
1629313950000|2021-08-18 19:12:30|87234|87184|87233.4|87183.4|87234.1|87184.1|87233|87183|18
1629313960000|2021-08-18 19:12:40|87233.6|87183.6|87233.5|87183.5|87234|87184|87233.3|87183.3|19
1629313970000|2021-08-18 19:12:50|87232.9|87182.9|87233.7|87183.7|87234|87184|87232.6|87182.6|36
1629313980000|2021-08-18 19:13:00|87233.2|87183.2|87235.9|87185.9|87236.7|87186.7|87233.2|87183.2|36
1629313990000|2021-08-18 19:13:10|87235.8|87185.8|87235.2|87185.2|87238.4|87188.4|87235.1|87185.1|47
1629314000000|2021-08-18 19:13:20|87235.1|87185.1|87237.8|87187.8|87238|87188|87235.1|87185.1|41
1629314010000|2021-08-18 19:13:30|87237.3|87187.3|87237.8|87187.8|87237.8|87187.8|87236.9|87186.9|21
1629314020000|2021-08-18 19:13:40|87237.5|87187.5|87237.4|87187.4|87238|87188|87236.6|87186.6|32
1629314030000|2021-08-18 19:13:50|87237|87187|87238|87188|87238.3|87188.3|87236.5|87186.5|28
1629314040000|2021-08-18 19:14:00|87237.3|87187.3|87233.4|87183.4|87238.9|87188.9|87232.2|87182.2|62
1629314050000|2021-08-18 19:14:10|87233.7|87183.7|87237.9|87187.9|87239.8|87189.8|87233|87183|56
1629314060000|2021-08-18 19:14:20|87238.1|87188.1|87237.2|87187.2|87238.9|87188.9|87237.1|87187.1|47
1629314070000|2021-08-18 19:14:30|87237.1|87187.1|87239.5|87189.5|87239.5|87189.5|87236.5|87186.5|44
1629314080000|2021-08-18 19:14:40|87239.8|87189.8|87235.9|87185.9|87239.8|87189.8|87235.2|87185.2|53
1629314090000|2021-08-18 19:14:50|87236.2|87186.2|87235.9|87185.9|87236.5|87186.5|87235.4|87185.4|32
1629314100000|2021-08-18 19:15:00|87235.8|87185.8|87233.4|87183.4|87236.1|87186.1|87233|87183|35
1629314110000|2021-08-18 19:15:10|87233.2|87183.2|87233.4|87183.4|87235.3|87185.3|87233|87183|28
1629314120000|2021-08-18 19:15:20|87234.4|87184.4|87234.1|87184.1|87235.5|87185.5|87234|87184|34
1629314130000|2021-08-18 19:15:30|87234.3|87184.3|87232|87182|87234.6|87184.6|87230.6|87180.6|43
1629314140000|2021-08-18 19:15:40|87232.2|87182.2|87232.3|87182.3|87235.3|87185.3|87231.6|87181.6|46
1629314150000|2021-08-18 19:15:50|87232.2|87182.2|87233.8|87183.8|87236.3|87186.3|87232.2|87182.2|54
1629314160000|2021-08-18 19:16:00|87233.9|87183.9|87235.5|87185.5|87236.8|87186.8|87232|87182|54
1629314170000|2021-08-18 19:16:10|87236.1|87186.1|87236.7|87186.7|87238|87188|87235.7|87185.7|36
1629314180000|2021-08-18 19:16:20|87237.7|87187.7|87238.1|87188.1|87238.7|87188.7|87236|87186|52
1629314190000|2021-08-18 19:16:30|87237.7|87187.7|87235.3|87185.3|87238.3|87188.3|87233.7|87183.7|39
1629314200000|2021-08-18 19:16:40|87236.8|87186.8|87234.8|87184.8|87237.6|87187.6|87233.2|87183.2|40
1629314210000|2021-08-18 19:16:50|87235.3|87185.3|87234|87184|87235.7|87185.7|87233.4|87183.4|36
1629314220000|2021-08-18 19:17:00|87234.1|87184.1|87234.9|87184.9|87237|87187|87233.5|87183.5|51
1629314230000|2021-08-18 19:17:10|87235.1|87185.1|87235.8|87185.8|87236.6|87186.6|87235.1|87185.1|43
1629314240000|2021-08-18 19:17:20|87236.2|87186.2|87236.6|87186.6|87237.3|87187.3|87236|87186|27
1629314250000|2021-08-18 19:17:30|87236.5|87186.5|87237.5|87187.5|87237.7|87187.7|87235.9|87185.9|28
1629314260000|2021-08-18 19:17:40|87237.4|87187.4|87237.4|87187.4|87238.9|87188.9|87237.3|87187.3|46
1629314270000|2021-08-18 19:17:50|87237.6|87187.6|87231.1|87181.1|87237.6|87187.6|87230.6|87180.6|40
1629314280000|2021-08-18 19:18:00|87230.8|87180.8|87231.6|87181.6|87232|87182|87230.8|87180.8|30
1629314290000|2021-08-18 19:18:10|87231.5|87181.5|87233.9|87183.9|87234.2|87184.2|87231.3|87181.3|43
1629314300000|2021-08-18 19:18:20|87234.1|87184.1|87232.7|87182.7|87234.2|87184.2|87231.4|87181.4|34
1629314310000|2021-08-18 19:18:30|87232.8|87182.8|87228.1|87178.1|87233|87183|87227.8|87177.8|36
1629314320000|2021-08-18 19:18:40|87228|87178|87230.6|87180.6|87231.5|87181.5|87228|87178|44
1629314330000|2021-08-18 19:18:50|87230.4|87180.4|87235.1|87185.1|87236.1|87186.1|87229.7|87179.7|53
1629314340000|2021-08-18 19:19:00|87235|87185|87234.3|87184.3|87235.4|87185.4|87231|87181|54
1629314350000|2021-08-18 19:19:10|87234.4|87184.4|87235.9|87185.9|87236.2|87186.2|87234.4|87184.4|34
1629314360000|2021-08-18 19:19:20|87235.7|87185.7|87232.9|87182.9|87237.4|87187.4|87231.7|87181.7|49
1629314370000|2021-08-18 19:19:30|87233|87183|87233.5|87183.5|87236|87186|87232.8|87182.8|52
1629314380000|2021-08-18 19:19:40|87233.8|87183.8|87234.8|87184.8|87236.8|87186.8|87233.8|87183.8|33
1629314390000|2021-08-18 19:19:50|87234.2|87184.2|87233.9|87183.9|87234.6|87184.6|87233.3|87183.3|35
1629314400000|2021-08-18 19:20:00|87233.6|87183.6|87232.9|87182.9|87233.6|87183.6|87228.5|87178.5|67
1629314410000|2021-08-18 19:20:10|87233.3|87183.3|87232.2|87182.2|87234|87184|87229.7|87179.7|50
1629314420000|2021-08-18 19:20:20|87231.9|87181.9|87232.1|87182.1|87233|87183|87231.9|87181.9|18
1629314430000|2021-08-18 19:20:30|87232|87182|87232.2|87182.2|87232.9|87182.9|87231.2|87181.2|30
1629314440000|2021-08-18 19:20:40|87232.4|87182.4|87232.4|87182.4|87232.7|87182.7|87230.5|87180.5|43
1629314450000|2021-08-18 19:20:50|87233.1|87183.1|87234.3|87184.3|87234.8|87184.8|87232.4|87182.4|36
1629314460000|2021-08-18 19:21:00|87234.2|87184.2|87234.2|87184.2|87235|87185|87233.9|87183.9|31
1629314470000|2021-08-18 19:21:10|87234.4|87184.4|87233.9|87183.9|87235|87185|87233.9|87183.9|26
1629314480000|2021-08-18 19:21:20|87234.1|87184.1|87233.6|87183.6|87234.6|87184.6|87233.6|87183.6|33
1629314490000|2021-08-18 19:21:30|87233.1|87183.1|87235.3|87185.3|87235.5|87185.5|87232.8|87182.8|27
1629314500000|2021-08-18 19:21:40|87235|87185|87234.4|87184.4|87235.1|87185.1|87233.8|87183.8|31
1629314510000|2021-08-18 19:21:50|87234.5|87184.5|87235|87185|87235.1|87185.1|87233.2|87183.2|35
1629314520000|2021-08-18 19:22:00|87234.9|87184.9|87238.8|87188.8|87238.8|87188.8|87234.1|87184.1|25
1629314530000|2021-08-18 19:22:10|87238|87188|87237.4|87187.4|87239.2|87189.2|87236.7|87186.7|30
1629314540000|2021-08-18 19:22:20|87238.4|87188.4|87238.4|87188.4|87239.4|87189.4|87237.7|87187.7|39
1629314550000|2021-08-18 19:22:30|87238.8|87188.8|87238.3|87188.3|87239.1|87189.1|87238.1|87188.1|31
1629314560000|2021-08-18 19:22:40|87238.4|87188.4|87237.7|87187.7|87238.4|87188.4|87236|87186|32
1629314570000|2021-08-18 19:22:50|87237.6|87187.6|87238.4|87188.4|87239.5|87189.5|87237.3|87187.3|36
1629314580000|2021-08-18 19:23:00|87237.5|87187.5|87236.3|87186.3|87238.1|87188.1|87236.3|87186.3|31
1629314590000|2021-08-18 19:23:10|87235.8|87185.8|87237.3|87187.3|87238.7|87188.7|87235.8|87185.8|38
1629314600000|2021-08-18 19:23:20|87237.7|87187.7|87238.4|87188.4|87239.5|87189.5|87237.5|87187.5|36
1629314610000|2021-08-18 19:23:30|87238.3|87188.3|87242.6|87192.6|87244.1|87194.1|87237|87187|41
1629314620000|2021-08-18 19:23:40|87242.3|87192.3|87243.1|87193.1|87243.6|87193.6|87241.9|87191.9|42
1629314630000|2021-08-18 19:23:50|87242.8|87192.8|87240.6|87190.6|87242.8|87192.8|87240.6|87190.6|37
1629314640000|2021-08-18 19:24:00|87240.9|87190.9|87252|87202|87253.6|87203.6|87240.8|87190.8|64
1629314650000|2021-08-18 19:24:10|87251.6|87201.6|87255|87205|87255|87205|87251.2|87201.2|40
1629314660000|2021-08-18 19:24:20|87254.8|87204.8|87256.8|87206.8|87256.9|87206.9|87254.5|87204.5|47
1629314670000|2021-08-18 19:24:30|87256.4|87206.4|87255.6|87205.6|87257.5|87207.5|87255.5|87205.5|32
1629314680000|2021-08-18 19:24:40|87255.5|87205.5|87258.1|87208.1|87258.7|87208.7|87255.1|87205.1|56
1629314690000|2021-08-18 19:24:50|87258.2|87208.2|87260.6|87210.6|87261.3|87211.3|87258.2|87208.2|49
1629314700000|2021-08-18 19:25:00|87260.7|87210.7|87259.4|87209.4|87261.2|87211.2|87259.4|87209.4|44
1629314710000|2021-08-18 19:25:10|87259.3|87209.3|87259.4|87209.4|87260.3|87210.3|87259|87209|40
1629314720000|2021-08-18 19:25:20|87259|87209|87259.7|87209.7|87260.1|87210.1|87259|87209|32
1629314730000|2021-08-18 19:25:30|87259.8|87209.8|87260.5|87210.5|87260.8|87210.8|87259|87209|48
1629314740000|2021-08-18 19:25:40|87260.8|87210.8|87261.3|87211.3|87262.1|87212.1|87259.9|87209.9|37
1629314750000|2021-08-18 19:25:50|87261.2|87211.2|87255.7|87205.7|87261.2|87211.2|87255.6|87205.6|48
1629314760000|2021-08-18 19:26:00|87256|87206|87256.6|87206.6|87258.6|87208.6|87255.5|87205.5|40
1629314770000|2021-08-18 19:26:10|87256.2|87206.2|87255.5|87205.5|87256.5|87206.5|87253.5|87203.5|30
1629314780000|2021-08-18 19:26:20|87255.7|87205.7|87256.4|87206.4|87256.6|87206.6|87254.9|87204.9|25
1629314790000|2021-08-18 19:26:30|87256.3|87206.3|87256|87206|87257.2|87207.2|87255.4|87205.4|31
1629314800000|2021-08-18 19:26:40|87255.9|87205.9|87255.9|87205.9|87257.1|87207.1|87251.8|87201.8|56
1629314810000|2021-08-18 19:26:50|87256.3|87206.3|87256.1|87206.1|87256.5|87206.5|87255.4|87205.4|37
1629314820000|2021-08-18 19:27:00|87255.5|87205.5|87254|87204|87255.5|87205.5|87253.2|87203.2|32
1629314830000|2021-08-18 19:27:10|87253.3|87203.3|87252.7|87202.7|87254.4|87204.4|87251.2|87201.2|50
1629314840000|2021-08-18 19:27:20|87252.1|87202.1|87253.4|87203.4|87255.6|87205.6|87252|87202|37
1629314850000|2021-08-18 19:27:30|87253.2|87203.2|87251.4|87201.4|87255|87205|87251.4|87201.4|41
1629314860000|2021-08-18 19:27:40|87251.3|87201.3|87250.3|87200.3|87251.8|87201.8|87248.5|87198.5|42
1629314870000|2021-08-18 19:27:50|87249.7|87199.7|87253|87203|87256|87206|87249.6|87199.6|42
1629314880000|2021-08-18 19:28:00|87253.3|87203.3|87253.3|87203.3|87255.3|87205.3|87252.9|87202.9|41
1629314890000|2021-08-18 19:28:10|87253|87203|87257.6|87207.6|87259.2|87209.2|87253|87203|54
1629314900000|2021-08-18 19:28:20|87257.8|87207.8|87252.8|87202.8|87260.1|87210.1|87252.8|87202.8|46
1629314910000|2021-08-18 19:28:30|87252.4|87202.4|87253.5|87203.5|87255.3|87205.3|87252.4|87202.4|47
1629314920000|2021-08-18 19:28:40|87253|87203|87256.3|87206.3|87256.9|87206.9|87253|87203|43
1629314930000|2021-08-18 19:28:50|87256.4|87206.4|87255.7|87205.7|87257.6|87207.6|87255.5|87205.5|30
1629314940000|2021-08-18 19:29:00|87256.2|87206.2|87256.5|87206.5|87257.9|87207.9|87255.3|87205.3|39
1629314950000|2021-08-18 19:29:10|87256.1|87206.1|87255.3|87205.3|87256.1|87206.1|87255.1|87205.1|32
1629314960000|2021-08-18 19:29:20|87255.2|87205.2|87253.2|87203.2|87255.2|87205.2|87253.2|87203.2|37
1629314970000|2021-08-18 19:29:30|87253.1|87203.1|87257.2|87207.2|87257.2|87207.2|87252.8|87202.8|46
1629314980000|2021-08-18 19:29:40|87257.1|87207.1|87257|87207|87257.7|87207.7|87256.1|87206.1|46
1629314990000|2021-08-18 19:29:50|87256.9|87206.9|87253|87203|87258.3|87208.3|87252.5|87202.5|45
1629315000000|2021-08-18 19:30:00|87253.3|87203.3|87256.2|87206.2|87257|87207|87253.3|87203.3|52
1629315010000|2021-08-18 19:30:10|87256.7|87206.7|87256.2|87206.2|87257.6|87207.6|87255.5|87205.5|42
1629315020000|2021-08-18 19:30:20|87256.5|87206.5|87257.9|87207.9|87258.6|87208.6|87255.9|87205.9|34
1629315030000|2021-08-18 19:30:30|87258.4|87208.4|87276.8|87226.8|87308.1|87242.6|87255.5|87205.5|67
1629315040000|2021-08-18 19:30:40|87277.4|87227.4|87275.3|87225.3|87291.5|87227.6|87273.8|87209.8|43
1629315050000|2021-08-18 19:30:50|87275.7|87225.7|87275|87225|87285.9|87225.7|87274.2|87214.5|21
1629315060000|2021-08-18 19:31:00|87285.9|87215.3|87279.1|87229.1|87285.9|87229.3|87274.7|87215.3|29
1629315070000|2021-08-18 19:31:10|87278.2|87228.2|87278.5|87228.5|87282.1|87232.1|87276.3|87226.3|35
1629315080000|2021-08-18 19:31:20|87278.4|87228.4|87282.9|87232.9|87284.5|87234.5|87277|87227|55
1629315090000|2021-08-18 19:31:30|87282.6|87232.6|87285|87235|87286.3|87236.3|87282.3|87232.3|45
1629315100000|2021-08-18 19:31:40|87285.7|87235.7|87296.8|87246.8|87299|87249|87282.9|87232.9|57
1629315110000|2021-08-18 19:31:50|87293|87243|87293.6|87243.6|87298.7|87248.7|87292.4|87242.4|50
1629315120000|2021-08-18 19:32:00|87294.5|87244.5|87308|87258|87308|87258|87292.9|87242.9|59
1629315130000|2021-08-18 19:32:10|87305.4|87255.4|87300.2|87250.2|87306.8|87256.8|87298.1|87248.1|56
1629315140000|2021-08-18 19:32:20|87300|87250|87287.3|87262.3|87301.5|87264.7|87287.3|87247.9|51
1629315150000|2021-08-18 19:32:30|87287.7|87262.7|87287.7|87262.7|87288.9|87263.9|87287.1|87262.1|51
1629315160000|2021-08-18 19:32:40|87288.2|87263.2|87288|87263|87289.7|87264.7|87287.6|87262.6|48
1629315170000|2021-08-18 19:32:50|87287.9|87262.9|87290.1|87265.1|87293|87268|87287.6|87262.6|30
1629315180000|2021-08-18 19:33:00|87290.2|87265.2|87288.8|87263.8|87300.8|87267.7|87285.5|87250.6|48
1629315190000|2021-08-18 19:33:10|87288.4|87263.4|87290.5|87265.5|87291|87266|87288.2|87263.2|43
1629315200000|2021-08-18 19:33:20|87290.3|87265.3|87291.1|87266.1|87291.1|87266.1|87289.5|87264.5|20
1629315210000|2021-08-18 19:33:30|87291|87266|87288.5|87263.5|87291.4|87266.4|87288.5|87263.5|20
1629315220000|2021-08-18 19:33:40|87288.8|87263.8|87288.5|87263.5|87291.3|87266.3|87288.5|87263.5|15
1629315230000|2021-08-18 19:33:50|87288.8|87263.8|87293.7|87268.7|87303|87268.7|87288.8|87251.3|46
1629315240000|2021-08-18 19:34:00|87293.3|87268.3|87291.5|87266.5|87293.7|87268.7|87291.1|87266.1|30
1629315250000|2021-08-18 19:34:10|87292.4|87267.4|87242.4|87192.4|87293.2|87267.4|87242.4|87192.4|67
1629315260000|2021-08-18 19:34:20|87241.7|87191.7|87243.2|87193.2|87245.8|87195.8|87240.1|87190.1|61
1629315270000|2021-08-18 19:34:30|87243.5|87193.5|87249.9|87199.9|87252.6|87202.6|87243|87193|66
1629315280000|2021-08-18 19:34:40|87250|87200|87242.2|87192.2|87251.1|87201.1|87241.2|87191.2|54
1629315290000|2021-08-18 19:34:50|87243.8|87193.8|87244.8|87194.8|87247.8|87197.8|87242.1|87192.1|51
1629315300000|2021-08-18 19:35:00|87244.9|87194.9|87252.3|87202.3|87253.7|87203.7|87244.9|87194.9|62
1629315310000|2021-08-18 19:35:10|87252.5|87202.5|87253.5|87203.5|87254.3|87204.3|87248.6|87198.6|61
1629315320000|2021-08-18 19:35:20|87253.9|87203.9|87253.4|87203.4|87254.4|87204.4|87252.2|87202.2|36
1629315330000|2021-08-18 19:35:30|87253.5|87203.5|87246.8|87196.8|87254|87204|87243.8|87193.8|55
1629315340000|2021-08-18 19:35:40|87247.1|87197.1|87245.7|87195.7|87247.3|87197.3|87244.1|87194.1|41
1629315350000|2021-08-18 19:35:50|87244.2|87194.2|87244.8|87194.8|87248|87198|87243.4|87193.4|53
1629315360000|2021-08-18 19:36:00|87244.4|87194.4|87248.6|87198.6|87251.4|87201.4|87244.1|87194.1|52
1629315370000|2021-08-18 19:36:10|87248.7|87198.7|87249.5|87199.5|87252.5|87202.5|87248.4|87198.4|46
1629315380000|2021-08-18 19:36:20|87249.9|87199.9|87250.1|87200.1|87253.3|87203.3|87249.7|87199.7|43
1629315390000|2021-08-18 19:36:30|87250|87200|87240.7|87190.7|87251.2|87201.2|87240.3|87190.3|53
1629315400000|2021-08-18 19:36:40|87240.5|87190.5|87243.4|87193.4|87246.4|87196.4|87239.8|87189.8|64
1629315410000|2021-08-18 19:36:50|87242.2|87192.2|87242.7|87192.7|87243.3|87193.3|87241.3|87191.3|46
1629315420000|2021-08-18 19:37:00|87242.9|87192.9|87243.1|87193.1|87244.8|87194.8|87242.2|87192.2|50
1629315430000|2021-08-18 19:37:10|87243.2|87193.2|87248.3|87198.3|87248.4|87198.4|87243.2|87193.2|61
1629315440000|2021-08-18 19:37:20|87247.5|87197.5|87247.8|87197.8|87248.3|87198.3|87246.5|87196.5|43
1629315450000|2021-08-18 19:37:30|87247.9|87197.9|87248.2|87198.2|87250.6|87200.6|87247|87197|27
1629315460000|2021-08-18 19:37:40|87249.1|87199.1|87236.4|87186.4|87250.9|87200.9|87234.7|87184.7|57
1629315470000|2021-08-18 19:37:50|87236.1|87186.1|87234.6|87184.6|87236.5|87186.5|87234.1|87184.1|30
1629315480000|2021-08-18 19:38:00|87234.7|87184.7|87234.2|87184.2|87234.9|87184.9|87233|87183|37
1629315490000|2021-08-18 19:38:10|87234.3|87184.3|87234.8|87184.8|87236|87186|87234.1|87184.1|18
1629315500000|2021-08-18 19:38:20|87234.9|87184.9|87234.9|87184.9|87235.3|87185.3|87233.5|87183.5|23
1629315510000|2021-08-18 19:38:30|87234.5|87184.5|87235.2|87185.2|87235.2|87185.2|87234.2|87184.2|17
1629315520000|2021-08-18 19:38:40|87235.1|87185.1|87238.8|87188.8|87238.8|87188.8|87232.9|87182.9|48
1629315530000|2021-08-18 19:38:50|87238|87188|87235.7|87185.7|87239.7|87189.7|87235.7|87185.7|36
1629315540000|2021-08-18 19:39:00|87236.1|87186.1|87239.7|87189.7|87240.5|87190.5|87235.3|87185.3|68
1629315550000|2021-08-18 19:39:10|87240.8|87190.8|87239.5|87189.5|87240.9|87190.9|87238.6|87188.6|51
1629315560000|2021-08-18 19:39:20|87240.4|87190.4|87239.2|87189.2|87241|87191|87238.9|87188.9|40
1629315570000|2021-08-18 19:39:30|87238.7|87188.7|87238.2|87188.2|87239.8|87189.8|87236.9|87186.9|46
1629315580000|2021-08-18 19:39:40|87238.1|87188.1|87234.3|87184.3|87239.1|87189.1|87234.1|87184.1|63
1629315590000|2021-08-18 19:39:50|87234.7|87184.7|87230.1|87180.1|87235.6|87185.6|87228.2|87178.2|65
1629315600000|2021-08-18 19:40:00|87231.3|87181.3|87231.5|87181.5|87232.2|87182.2|87228.5|87178.5|42
1629315610000|2021-08-18 19:40:10|87231.3|87181.3|87225.9|87175.9|87234.9|87184.9|87225.9|87175.9|61
1629315620000|2021-08-18 19:40:20|87224.1|87174.1|87223.3|87173.3|87227.1|87177.1|87220.6|87170.6|42
1629315630000|2021-08-18 19:40:30|87223.4|87173.4|87225.2|87175.2|87225.2|87175.2|87221.7|87171.7|28
1629315640000|2021-08-18 19:40:40|87225.1|87175.1|87226.6|87176.6|87227.6|87177.6|87222.3|87172.3|33
1629315650000|2021-08-18 19:40:50|87226.9|87176.9|87223|87173|87231.2|87181.2|87220.8|87170.8|62
1629315660000|2021-08-18 19:41:00|87222.1|87172.1|87226|87176|87226.4|87176.4|87221|87171|61
1629315670000|2021-08-18 19:41:10|87226.6|87176.6|87225.7|87175.7|87227|87177|87225.1|87175.1|45
1629315680000|2021-08-18 19:41:20|87225.6|87175.6|87224.6|87174.6|87227.5|87177.5|87223|87173|66
1629315690000|2021-08-18 19:41:30|87224.7|87174.7|87222|87172|87227.1|87177.1|87221.8|87171.8|53
1629315700000|2021-08-18 19:41:40|87223.8|87173.8|87220.6|87170.6|87223.8|87173.8|87218.3|87168.3|64
1629315710000|2021-08-18 19:41:50|87220.8|87170.8|87213|87163|87224.1|87174.1|87209|87159|77
1629315720000|2021-08-18 19:42:00|87212.7|87162.7|87205.3|87155.3|87217.1|87167.1|87205.2|87155.2|75
1629315730000|2021-08-18 19:42:10|87204.7|87154.7|87206.5|87156.5|87209.7|87159.7|87204.7|87154.7|49
1629315740000|2021-08-18 19:42:20|87208.6|87158.6|87213.2|87163.2|87216.2|87166.2|87206.4|87156.4|56
1629315750000|2021-08-18 19:42:30|87212.9|87162.9|87217.7|87167.7|87218.7|87168.7|87212.6|87162.6|54
1629315760000|2021-08-18 19:42:40|87217.8|87167.8|87216|87166|87218.5|87168.5|87215.8|87165.8|32
1629315770000|2021-08-18 19:42:50|87216.6|87166.6|87225.5|87175.5|87226.5|87176.5|87216.1|87166.1|63
1629315780000|2021-08-18 19:43:00|87225|87175|87227|87177|87228|87178|87223.6|87173.6|48
1629315790000|2021-08-18 19:43:10|87226.7|87176.7|87224|87174|87226.7|87176.7|87221.8|87171.8|45
1629315800000|2021-08-18 19:43:20|87224.7|87174.7|87223.6|87173.6|87225.5|87175.5|87222.4|87172.4|31
1629315810000|2021-08-18 19:43:30|87223.4|87173.4|87225.8|87175.8|87225.8|87175.8|87223.4|87173.4|39
1629315820000|2021-08-18 19:43:40|87225.5|87175.5|87222.4|87172.4|87225.6|87175.6|87221.8|87171.8|25
1629315830000|2021-08-18 19:43:50|87222.2|87172.2|87225.5|87175.5|87227.2|87177.2|87222.2|87172.2|48
1629315840000|2021-08-18 19:44:00|87225.6|87175.6|87229.2|87179.2|87230.4|87180.4|87224.7|87174.7|56
1629315850000|2021-08-18 19:44:10|87229.8|87179.8|87229.5|87179.5|87230.2|87180.2|87227.6|87177.6|36
1629315860000|2021-08-18 19:44:20|87229.6|87179.6|87228.6|87178.6|87229.6|87179.6|87227.4|87177.4|39
1629315870000|2021-08-18 19:44:30|87229.1|87179.1|87230.4|87180.4|87230.5|87180.5|87227.5|87177.5|34
1629315880000|2021-08-18 19:44:40|87230.3|87180.3|87231.2|87181.2|87231.3|87181.3|87229.3|87179.3|22
1629315890000|2021-08-18 19:44:50|87231.3|87181.3|87231.6|87181.6|87232.4|87182.4|87230.7|87180.7|30
1629315900000|2021-08-18 19:45:00|87231.9|87181.9|87228.9|87178.9|87231.9|87181.9|87227.9|87177.9|35
1629315910000|2021-08-18 19:45:10|87229.2|87179.2|87230.3|87180.3|87231|87181|87228.5|87178.5|40
1629315920000|2021-08-18 19:45:20|87230|87180|87232.2|87182.2|87232.8|87182.8|87229.7|87179.7|35
1629315930000|2021-08-18 19:45:30|87232|87182|87235|87185|87235.6|87185.6|87232|87182|47
1629315940000|2021-08-18 19:45:40|87235.5|87185.5|87237|87187|87238.3|87188.3|87235|87185|37
1629315950000|2021-08-18 19:45:50|87237.6|87187.6|87238.1|87188.1|87238.8|87188.8|87235.8|87185.8|67
1629315960000|2021-08-18 19:46:00|87237.9|87187.9|87238.6|87188.6|87240.4|87190.4|87236.7|87186.7|50
1629315970000|2021-08-18 19:46:10|87240.2|87190.2|87238.8|87188.8|87241.3|87191.3|87237.1|87187.1|72
1629315980000|2021-08-18 19:46:20|87239.3|87189.3|87240.9|87190.9|87244.4|87194.4|87238.5|87188.5|69
1629315990000|2021-08-18 19:46:30|87241.4|87191.4|87240.9|87190.9|87242.1|87192.1|87240.6|87190.6|43
1629316000000|2021-08-18 19:46:40|87240.6|87190.6|87245|87195|87246.1|87196.1|87240.6|87190.6|62
1629316010000|2021-08-18 19:46:50|87245.1|87195.1|87244.2|87194.2|87245.9|87195.9|87242.3|87192.3|60
1629316020000|2021-08-18 19:47:00|87244.4|87194.4|87244.7|87194.7|87245.2|87195.2|87240.8|87190.8|52
1629316030000|2021-08-18 19:47:10|87244.9|87194.9|87245|87195|87247.2|87197.2|87241.6|87191.6|45
1629316040000|2021-08-18 19:47:20|87245.4|87195.4|87241.2|87191.2|87246.4|87196.4|87240.7|87190.7|63
1629316050000|2021-08-18 19:47:30|87241.5|87191.5|87241.4|87191.4|87242.6|87192.6|87240.5|87190.5|57
1629316060000|2021-08-18 19:47:40|87241.5|87191.5|87240.8|87190.8|87243.6|87193.6|87240.7|87190.7|61
1629316070000|2021-08-18 19:47:50|87241.1|87191.1|87240.6|87190.6|87241.4|87191.4|87238.5|87188.5|55
1629316080000|2021-08-18 19:48:00|87240.4|87190.4|87244.3|87194.3|87246.7|87196.7|87239.9|87189.9|61
1629316090000|2021-08-18 19:48:10|87244.6|87194.6|87244|87194|87245.3|87195.3|87243.7|87193.7|50
1629316100000|2021-08-18 19:48:20|87243.9|87193.9|87248.5|87198.5|87264.5|87214.5|87241.8|87191.8|62
1629316110000|2021-08-18 19:48:30|87248.3|87198.3|87250.4|87200.4|87252.7|87202.7|87247.4|87197.4|49
1629316120000|2021-08-18 19:48:40|87249.7|87199.7|87249.2|87199.2|87250.2|87200.2|87248.6|87198.6|38
1629316130000|2021-08-18 19:48:50|87249.5|87199.5|87250.7|87200.7|87251.9|87201.9|87247.7|87197.7|43
1629316140000|2021-08-18 19:49:00|87251.2|87201.2|87251.5|87201.5|87252.4|87202.4|87248.3|87198.3|52
1629316150000|2021-08-18 19:49:10|87253.3|87203.3|87248.6|87198.6|87261.2|87211.2|87247.2|87197.2|56
1629316160000|2021-08-18 19:49:20|87248.1|87198.1|87249.7|87199.7|87251.6|87201.6|87246.9|87196.9|29
1629316170000|2021-08-18 19:49:30|87250.7|87200.7|87250|87200|87253|87203|87249.4|87199.4|37
1629316180000|2021-08-18 19:49:40|87249.4|87199.4|87248.2|87198.2|87250.3|87200.3|87246.9|87196.9|24
1629316190000|2021-08-18 19:49:50|87247.9|87197.9|87248.5|87198.5|87252.9|87202.9|87246|87196|44
1629316200000|2021-08-18 19:50:00|87248.9|87198.9|87251.3|87201.3|87253|87203|87247.4|87197.4|55
1629316210000|2021-08-18 19:50:10|87251.4|87201.4|87252|87202|87253.4|87203.4|87251.3|87201.3|49
1629316220000|2021-08-18 19:50:20|87252.7|87202.7|87251.6|87201.6|87253.4|87203.4|87250.6|87200.6|61
1629316230000|2021-08-18 19:50:30|87252|87202|87250.7|87200.7|87253.3|87203.3|87246.5|87196.5|45
1629316240000|2021-08-18 19:50:40|87251.2|87201.2|87251.1|87201.1|87253.5|87203.5|87248.8|87198.8|56
1629316250000|2021-08-18 19:50:50|87251.3|87201.3|87252.4|87202.4|87252.7|87202.7|87250|87200|46
1629316260000|2021-08-18 19:51:00|87251.8|87201.8|87251.6|87201.6|87253.5|87203.5|87250.1|87200.1|54
1629316270000|2021-08-18 19:51:10|87251.3|87201.3|87252.1|87202.1|87253.5|87203.5|87251|87201|40
1629316280000|2021-08-18 19:51:20|87252|87202|87251.8|87201.8|87254|87204|87250|87200|63
1629316290000|2021-08-18 19:51:30|87253.3|87203.3|87251.9|87201.9|87253.3|87203.3|87250.4|87200.4|46
1629316300000|2021-08-18 19:51:40|87251.8|87201.8|87250.8|87200.8|87252.2|87202.2|87250.2|87200.2|45
1629316310000|2021-08-18 19:51:50|87254.1|87204.1|87275.9|87225.9|87303.8|87229.3|87254.1|87204.1|58
1629316320000|2021-08-18 19:52:00|87275.8|87225.8|87300.6|87250.6|87311.9|87261.9|87274.7|87224.7|63
1629316330000|2021-08-18 19:52:10|87300.7|87250.7|87294.7|87244.7|87300.7|87250.7|87292.3|87242.3|53
1629316340000|2021-08-18 19:52:20|87294.9|87244.9|87296.7|87246.7|87297.1|87247.1|87294.3|87244.3|29
1629316350000|2021-08-18 19:52:30|87296.1|87246.1|87298|87248|87298.4|87248.4|87296.1|87246.1|38
1629316360000|2021-08-18 19:52:40|87297.8|87247.8|87303.5|87253.5|87304.6|87254.6|87296|87246|41
1629316370000|2021-08-18 19:52:50|87302.6|87252.6|87299.1|87249.1|87304.3|87254.3|87298.2|87248.2|37
1629316380000|2021-08-18 19:53:00|87299.2|87249.2|87298|87248|87304.2|87254.2|87295.9|87245.9|56
1629316390000|2021-08-18 19:53:10|87298.4|87248.4|87298.1|87248.1|87299.8|87249.8|87295.5|87245.5|38
1629316400000|2021-08-18 19:53:20|87298|87248|87300.4|87250.4|87302.7|87252.7|87295.3|87245.3|62
1629316410000|2021-08-18 19:53:30|87300.2|87250.2|87299.6|87249.6|87302.2|87252.2|87299.1|87249.1|47
1629316420000|2021-08-18 19:53:40|87299.5|87249.5|87281|87231|87303.6|87253.6|87280.4|87230.4|69
1629316430000|2021-08-18 19:53:50|87280.2|87230.2|87264.8|87214.8|87284.3|87234.3|87262.7|87212.7|67
1629316440000|2021-08-18 19:54:00|87264.9|87214.9|87258.2|87208.2|87264.9|87214.9|87257.5|87207.5|55
1629316450000|2021-08-18 19:54:10|87257.8|87207.8|87257.4|87207.4|87260.4|87210.4|87257.2|87207.2|37
1629316460000|2021-08-18 19:54:20|87257.3|87207.3|87256.9|87206.9|87258.3|87208.3|87255.4|87205.4|38
1629316470000|2021-08-18 19:54:30|87256.2|87206.2|87254.7|87204.7|87258.7|87208.7|87254.7|87204.7|48
1629316480000|2021-08-18 19:54:40|87255.3|87205.3|87254.8|87204.8|87256|87206|87252.8|87202.8|42
1629316490000|2021-08-18 19:54:50|87254.5|87204.5|87254.1|87204.1|87255.1|87205.1|87254|87204|36
1629316500000|2021-08-18 19:55:00|87253.9|87203.9|87270.6|87220.6|87271.3|87221.3|87253.5|87203.5|56
1629316510000|2021-08-18 19:55:10|87271.3|87221.3|87275.5|87225.5|87276.3|87226.3|87270.6|87220.6|58
1629316520000|2021-08-18 19:55:20|87275|87225|87283.6|87233.6|87284.6|87234.6|87274.8|87224.8|56
1629316530000|2021-08-18 19:55:30|87285|87235|87283.3|87233.3|87285.9|87235.9|87282.8|87232.8|54
1629316540000|2021-08-18 19:55:40|87284.1|87234.1|87305.9|87255.9|87306.1|87256.1|87283.7|87233.7|49
1629316550000|2021-08-18 19:55:50|87304.6|87254.6|87302.2|87252.2|87307.7|87257.7|87300.8|87250.8|57
1629316560000|2021-08-18 19:56:00|87302.1|87252.1|87303.9|87253.9|87305.7|87255.7|87302.1|87252.1|56
1629316570000|2021-08-18 19:56:10|87304|87254|87305|87255|87307.2|87257.2|87302.7|87252.7|47
1629316580000|2021-08-18 19:56:20|87304.8|87254.8|87304|87254|87307.6|87257.6|87302.4|87252.4|53
1629316590000|2021-08-18 19:56:30|87305.4|87255.4|87304|87254|87305.4|87255.4|87302.1|87252.1|43
1629316600000|2021-08-18 19:56:40|87303.6|87253.6|87303.5|87253.5|87305.9|87255.9|87303.5|87253.5|53
1629316610000|2021-08-18 19:56:50|87303.4|87253.4|87294.5|87244.5|87303.6|87253.6|87290.4|87240.4|54
1629316620000|2021-08-18 19:57:00|87294|87244|87291.3|87241.3|87295.7|87245.7|87291.3|87241.3|58
1629316630000|2021-08-18 19:57:10|87292.4|87242.4|87282|87232|87293.2|87243.2|87275|87225|48
1629316640000|2021-08-18 19:57:20|87282.1|87232.1|87281.7|87231.7|87282.7|87232.7|87280.5|87230.5|32
1629316650000|2021-08-18 19:57:30|87282.6|87232.6|87280.9|87230.9|87283.2|87233.2|87279|87229|59
1629316660000|2021-08-18 19:57:40|87280.8|87230.8|87278.7|87228.7|87281.8|87231.8|87278.2|87228.2|55
1629316670000|2021-08-18 19:57:50|87278|87228|87275.6|87225.6|87278.4|87228.4|87274.1|87224.1|49
1629316680000|2021-08-18 19:58:00|87275.4|87225.4|87272.5|87222.5|87277.2|87227.2|87272.5|87222.5|55
1629316690000|2021-08-18 19:58:10|87273.4|87223.4|87264|87214|87273.4|87223.4|87259.6|87209.6|66
1629316700000|2021-08-18 19:58:20|87264.1|87214.1|87265.7|87215.7|87268.8|87218.8|87262.8|87212.8|44
1629316710000|2021-08-18 19:58:30|87266.9|87216.9|87269|87219|87271.3|87221.3|87263.4|87213.4|72
1629316720000|2021-08-18 19:58:40|87269.1|87219.1|87266.8|87216.8|87273.7|87223.7|87266.4|87216.4|60
1629316730000|2021-08-18 19:58:50|87266.9|87216.9|87267.8|87217.8|87269.7|87219.7|87262.7|87212.7|49
1629316740000|2021-08-18 19:59:00|87269.4|87219.4|87270.9|87220.9|87271.3|87221.3|87263.9|87213.9|63
1629316750000|2021-08-18 19:59:10|87271.2|87221.2|87270.7|87220.7|87271.3|87221.3|87268.2|87218.2|55
1629316760000|2021-08-18 19:59:20|87270.6|87220.6|87272.1|87222.1|87273.4|87223.4|87269.8|87219.8|48
1629316770000|2021-08-18 19:59:30|87272.4|87222.4|87262.8|87212.8|87272.4|87222.4|87261.6|87211.6|73
1629316780000|2021-08-18 19:59:40|87262.7|87212.7|87267.3|87217.3|87269|87219|87259.2|87209.2|69
1629316790000|2021-08-18 19:59:50|87267|87217|87258.3|87208.3|87268.6|87218.6|87256.3|87206.3|66
1629316800000|2021-08-18 20:00:00|87259.3|87209.3|87276.6|87226.6|87278.1|87228.1|87259.3|87209.3|74
1629316810000|2021-08-18 20:00:10|87276.2|87226.2|87285.7|87235.7|87286.4|87236.4|87276|87226|62
1629316820000|2021-08-18 20:00:20|87285.1|87235.1|87285.8|87235.8|87288.3|87238.3|87284.9|87234.9|50
1629316830000|2021-08-18 20:00:30|87283.8|87233.8|87288|87238|87292.6|87242.6|87282.2|87232.2|41
1629316840000|2021-08-18 20:00:40|87291.1|87241.1|87284.7|87234.7|87291.1|87241.1|87284.6|87234.6|55
1629316850000|2021-08-18 20:00:50|87284.8|87234.8|87288.1|87238.1|87288.3|87238.3|87278.7|87228.7|73
1629316860000|2021-08-18 20:01:00|87287.5|87237.5|87279.1|87229.1|87287.5|87237.5|87278.5|87228.5|35
1629316870000|2021-08-18 20:01:10|87279|87229|87284.3|87234.3|87285.4|87235.4|87279|87229|36
1629316880000|2021-08-18 20:01:20|87284.5|87234.5|87281.7|87231.7|87289.2|87239.2|87281.4|87231.4|56
1629316890000|2021-08-18 20:01:30|87282.3|87232.3|87290.8|87240.8|87292.6|87242.6|87281.6|87231.6|60
1629316900000|2021-08-18 20:01:40|87290.6|87240.6|87285.9|87235.9|87291.1|87241.1|87285.9|87235.9|58
1629316910000|2021-08-18 20:01:50|87285.4|87235.4|87285.8|87235.8|87286.8|87236.8|87283|87233|41
1629316920000|2021-08-18 20:02:00|87285.5|87235.5|87285.6|87235.6|87286.2|87236.2|87284.6|87234.6|39
1629316930000|2021-08-18 20:02:10|87286.5|87236.5|87288.4|87238.4|87290.4|87240.4|87285.2|87235.2|36
1629316940000|2021-08-18 20:02:20|87288.5|87238.5|87284|87234|87288.7|87238.7|87279.4|87229.4|42
1629316950000|2021-08-18 20:02:30|87283.9|87233.9|87287|87237|87290|87240|87283.6|87233.6|47
1629316960000|2021-08-18 20:02:40|87287.3|87237.3|87290.2|87240.2|87290.6|87240.6|87286.3|87236.3|48
1629316970000|2021-08-18 20:02:50|87289.6|87239.6|87288.9|87238.9|87289.6|87239.6|87288.1|87238.1|33
1629316980000|2021-08-18 20:03:00|87289|87239|87289.1|87239.1|87291|87241|87286.7|87236.7|31
1629316990000|2021-08-18 20:03:10|87289|87239|87293.2|87243.2|87293.2|87243.2|87287.1|87237.1|29
1629317000000|2021-08-18 20:03:20|87292.1|87242.1|87293.3|87243.3|87294.4|87244.4|87290.7|87240.7|36
1629317010000|2021-08-18 20:03:30|87294.3|87244.3|87293.8|87243.8|87294.9|87244.9|87292.3|87242.3|33
1629317020000|2021-08-18 20:03:40|87293.9|87243.9|87293.4|87243.4|87294|87244|87293|87243|16
1629317030000|2021-08-18 20:03:50|87293.9|87243.9|87292.6|87242.6|87293.9|87243.9|87292.6|87242.6|16
1629317040000|2021-08-18 20:04:00|87292.5|87242.5|87299.4|87249.4|87299.9|87249.9|87291.7|87241.7|35
1629317050000|2021-08-18 20:04:10|87298.6|87248.6|87303.5|87253.5|87303.7|87253.7|87298.5|87248.5|23
1629317060000|2021-08-18 20:04:20|87304.1|87254.1|87303.8|87253.8|87309.2|87259.2|87303.3|87253.3|52
1629317070000|2021-08-18 20:04:30|87303.6|87253.6|87313.8|87263.8|87315.6|87265.6|87303.6|87253.6|62
1629317080000|2021-08-18 20:04:40|87313.6|87263.6|87314.2|87264.2|87315.5|87265.5|87312|87262|56
1629317090000|2021-08-18 20:04:50|87314.8|87264.8|87316.7|87266.7|87316.9|87266.9|87314.5|87264.5|47
1629317100000|2021-08-18 20:05:00|87316.8|87266.8|87314.9|87264.9|87316.9|87266.9|87314.9|87264.9|34
1629317110000|2021-08-18 20:05:10|87315|87265|87318.5|87268.5|87319.4|87269.4|87313.4|87263.4|36
1629317120000|2021-08-18 20:05:20|87318.2|87268.2|87317.7|87267.7|87318.5|87268.5|87317.4|87267.4|28
1629317130000|2021-08-18 20:05:30|87317.4|87267.4|87316.1|87266.1|87317.9|87267.9|87315.9|87265.9|23
1629317140000|2021-08-18 20:05:40|87316.6|87266.6|87316.5|87266.5|87316.6|87266.6|87315.5|87265.5|21
1629317150000|2021-08-18 20:05:50|87316.6|87266.6|87318.6|87268.6|87318.6|87268.6|87316.6|87266.6|29
1629317160000|2021-08-18 20:06:00|87318.5|87268.5|87320.6|87270.6|87322|87272|87318.3|87268.3|37
1629317170000|2021-08-18 20:06:10|87320.8|87270.8|87321.4|87271.4|87321.6|87271.6|87320.7|87270.7|25
1629317180000|2021-08-18 20:06:20|87321.5|87271.5|87321.2|87271.2|87321.6|87271.6|87320.9|87270.9|12
1629317190000|2021-08-18 20:06:30|87321.7|87271.7|87322.7|87272.7|87322.7|87272.7|87320.8|87270.8|16
1629317200000|2021-08-18 20:06:40|87323.9|87273.9|87320.6|87270.6|87323.9|87273.9|87320.6|87270.6|11
1629317210000|2021-08-18 20:06:50|87320.7|87270.7|87323.1|87273.1|87323.2|87273.2|87320.7|87270.7|10
1629317220000|2021-08-18 20:07:00|87322.8|87272.8|87322.3|87272.3|87322.8|87272.8|87322.2|87272.2|13
1629317230000|2021-08-18 20:07:10|87322.2|87272.2|87306.9|87256.9|87322.3|87272.3|87306.9|87256.9|29
1629317240000|2021-08-18 20:07:20|87306.8|87256.8|87310.9|87260.9|87312|87262|87306.8|87256.8|11
1629317250000|2021-08-18 20:07:30|87308.7|87258.7|87307|87257|87310.1|87260.1|87305.8|87255.8|28
1629317260000|2021-08-18 20:07:40|87306.9|87256.9|87307.7|87257.7|87308|87258|87305.9|87255.9|21
1629317270000|2021-08-18 20:07:50|87307.6|87257.6|87305.8|87255.8|87307.6|87257.6|87305.2|87255.2|30
1629317280000|2021-08-18 20:08:00|87305.9|87255.9|87307|87257|87307.4|87257.4|87305.4|87255.4|13
1629317290000|2021-08-18 20:08:10|87307.5|87257.5|87307.4|87257.4|87308.4|87258.4|87305.9|87255.9|31
1629317300000|2021-08-18 20:08:20|87307.5|87257.5|87306.5|87256.5|87307.5|87257.5|87305.2|87255.2|29
1629317310000|2021-08-18 20:08:30|87306.6|87256.6|87307.4|87257.4|87307.4|87257.4|87306.6|87256.6|13
1629317320000|2021-08-18 20:08:40|87307.3|87257.3|87301.7|87251.7|87308.2|87258.2|87300.6|87250.6|48
1629317330000|2021-08-18 20:08:50|87301.9|87251.9|87304.2|87254.2|87304.2|87254.2|87301.3|87251.3|30
1629317340000|2021-08-18 20:09:00|87304.1|87254.1|87303.7|87253.7|87304.5|87254.5|87303.3|87253.3|33
1629317350000|2021-08-18 20:09:10|87303.4|87253.4|87302.5|87252.5|87303.7|87253.7|87300.3|87250.3|34
1629317360000|2021-08-18 20:09:20|87302.6|87252.6|87303.8|87253.8|87305.1|87255.1|87301.8|87251.8|33
1629317370000|2021-08-18 20:09:30|87303.7|87253.7|87307.1|87257.1|87308.1|87258.1|87303.4|87253.4|41
1629317380000|2021-08-18 20:09:40|87306.6|87256.6|87306.1|87256.1|87307.7|87257.7|87305.9|87255.9|31
1629317390000|2021-08-18 20:09:50|87306.2|87256.2|87306.4|87256.4|87306.5|87256.5|87305.9|87255.9|20
1629317400000|2021-08-18 20:10:00|87306.5|87256.5|87315.2|87265.2|87315.9|87265.9|87306.5|87256.5|55
1629317410000|2021-08-18 20:10:10|87314.9|87264.9|87321.4|87271.4|87321.4|87271.4|87311.4|87261.4|62
1629317420000|2021-08-18 20:10:20|87321.9|87271.9|87325.2|87275.2|87325.5|87275.5|87321.9|87271.9|37
1629317430000|2021-08-18 20:10:30|87324.9|87274.9|87322.9|87272.9|87325.3|87275.3|87322.9|87272.9|32
1629317440000|2021-08-18 20:10:40|87322.7|87272.7|87326.2|87276.2|87326.7|87276.7|87322.6|87272.6|31
1629317450000|2021-08-18 20:10:50|87326.3|87276.3|87327.5|87277.5|87327.8|87277.8|87326|87276|26
1629317460000|2021-08-18 20:11:00|87328|87278|87328.4|87278.4|87328.8|87278.8|87326.9|87276.9|28
1629317470000|2021-08-18 20:11:10|87328.1|87278.1|87325.8|87275.8|87328.3|87278.3|87325.7|87275.7|38
1629317480000|2021-08-18 20:11:20|87325.9|87275.9|87326.4|87276.4|87326.8|87276.8|87325.6|87275.6|17
1629317490000|2021-08-18 20:11:30|87326.3|87276.3|87324.5|87274.5|87326.3|87276.3|87324.2|87274.2|37
1629317500000|2021-08-18 20:11:40|87324.6|87274.6|87316.7|87266.7|87324.9|87274.9|87316|87266|27
1629317510000|2021-08-18 20:11:50|87316.3|87266.3|87317.5|87267.5|87317.7|87267.7|87316.2|87266.2|16
1629317520000|2021-08-18 20:12:00|87317.3|87267.3|87316.3|87266.3|87317.9|87267.9|87316.3|87266.3|19
1629317530000|2021-08-18 20:12:10|87316.1|87266.1|87316.2|87266.2|87316.9|87266.9|87316.1|87266.1|11
1629317540000|2021-08-18 20:12:20|87317.1|87267.1|87320.8|87270.8|87322.4|87272.4|87316.3|87266.3|31
1629317550000|2021-08-18 20:12:30|87321.3|87271.3|87325.1|87275.1|87325.1|87275.1|87320.9|87270.9|49
1629317560000|2021-08-18 20:12:40|87325|87275|87324.1|87274.1|87325.3|87275.3|87321.8|87271.8|49
1629317570000|2021-08-18 20:12:50|87324.4|87274.4|87325.9|87275.9|87326.2|87276.2|87324.4|87274.4|47
1629317580000|2021-08-18 20:13:00|87325.8|87275.8|87322.1|87272.1|87326.5|87276.5|87321.3|87271.3|37
1629317590000|2021-08-18 20:13:10|87322.2|87272.2|87318.6|87268.6|87322.3|87272.3|87317.8|87267.8|46
1629317600000|2021-08-18 20:13:20|87319.6|87269.6|87320|87270|87320.1|87270.1|87317.5|87267.5|29
1629317610000|2021-08-18 20:13:30|87319.8|87269.8|87319.4|87269.4|87319.8|87269.8|87319|87269|15
1629317620000|2021-08-18 20:13:40|87319.6|87269.6|87319.7|87269.7|87320|87270|87319.1|87269.1|25
1629317630000|2021-08-18 20:13:50|87319.9|87269.9|87317.1|87267.1|87321.9|87271.9|87315.7|87265.7|37
1629317640000|2021-08-18 20:14:00|87317.7|87267.7|87316.9|87266.9|87318.6|87268.6|87316.8|87266.8|38
1629317650000|2021-08-18 20:14:10|87317|87267|87315.5|87265.5|87317.6|87267.6|87315.5|87265.5|31
1629317660000|2021-08-18 20:14:20|87315.7|87265.7|87315.3|87265.3|87315.7|87265.7|87314|87264|37
1629317670000|2021-08-18 20:14:30|87315|87265|87315.4|87265.4|87315.7|87265.7|87314.1|87264.1|15
1629317680000|2021-08-18 20:14:40|87315.3|87265.3|87315|87265|87315.5|87265.5|87314.1|87264.1|20
1629317690000|2021-08-18 20:14:50|87315.1|87265.1|87315.7|87265.7|87315.7|87265.7|87314.2|87264.2|14
1629317700000|2021-08-18 20:15:00|87315.6|87265.6|87319.7|87269.7|87320.4|87270.4|87314.6|87264.6|36
1629317710000|2021-08-18 20:15:10|87319.8|87269.8|87320|87270|87320.9|87270.9|87319.3|87269.3|17
1629317720000|2021-08-18 20:15:20|87319.7|87269.7|87322.9|87272.9|87323.8|87273.8|87318.4|87268.4|45
1629317730000|2021-08-18 20:15:30|87323|87273|87325.2|87275.2|87326.1|87276.1|87321.8|87271.8|45
1629317740000|2021-08-18 20:15:40|87324.8|87274.8|87326.7|87276.7|87327.9|87277.9|87324.8|87274.8|39
1629317750000|2021-08-18 20:15:50|87326.3|87276.3|87324.3|87274.3|87327.9|87277.9|87324.1|87274.1|36
1629317760000|2021-08-18 20:16:00|87324.2|87274.2|87324.7|87274.7|87324.7|87274.7|87323.9|87273.9|22
1629317770000|2021-08-18 20:16:10|87324.3|87274.3|87323.1|87273.1|87324.5|87274.5|87322.4|87272.4|23
1629317780000|2021-08-18 20:16:20|87323.5|87273.5|87324|87274|87324.5|87274.5|87323.2|87273.2|15
1629317790000|2021-08-18 20:16:30|87324.2|87274.2|87324.4|87274.4|87324.4|87274.4|87323.6|87273.6|13
1629317800000|2021-08-18 20:16:40|87324.2|87274.2|87326|87276|87326.7|87276.7|87324|87274|7
1629317810000|2021-08-18 20:16:50|87325.4|87275.4|87325.6|87275.6|87325.6|87275.6|87323.6|87273.6|10
1629317820000|2021-08-18 20:17:00|87326.2|87276.2|87326.6|87276.6|87327.7|87277.7|87324.9|87274.9|17
1629317830000|2021-08-18 20:17:10|87326|87276|87325.8|87275.8|87327.3|87277.3|87325.3|87275.3|17
1629317840000|2021-08-18 20:17:20|87326.5|87276.5|87325.8|87275.8|87326.5|87276.5|87325.8|87275.8|8
1629317850000|2021-08-18 20:17:30|87325.9|87275.9|87327.4|87277.4|87328|87278|87325.6|87275.6|8
1629317860000|2021-08-18 20:17:40|87327.1|87277.1|87327.4|87277.4|87328.2|87278.2|87326.7|87276.7|12
1629317870000|2021-08-18 20:17:50|87327.2|87277.2|87326.2|87276.2|87331.4|87281.4|87325.6|87275.6|6
1629317880000|2021-08-18 20:18:00|87326.5|87276.5|87325.9|87275.9|87326.5|87276.5|87325.6|87275.6|29
1629317890000|2021-08-18 20:18:10|87325.7|87275.7|87325.7|87275.7|87326.2|87276.2|87325.6|87275.6|17
1629317900000|2021-08-18 20:18:20|87325.5|87275.5|87328.9|87278.9|87328.9|87278.9|87325.5|87275.5|8
1629317910000|2021-08-18 20:18:30|87327.7|87277.7|87328.6|87278.6|87328.6|87278.6|87327.3|87277.3|10
1629317920000|2021-08-18 20:18:40|87328|87278|87327.9|87277.9|87328.7|87278.7|87327.6|87277.6|10
1629317930000|2021-08-18 20:18:50|87327.8|87277.8|87332.1|87282.1|87332.7|87282.7|87327.3|87277.3|29
1629317940000|2021-08-18 20:19:00|87332.2|87282.2|87332.1|87282.1|87332.7|87282.7|87330.9|87280.9|25
1629317950000|2021-08-18 20:19:10|87332.2|87282.2|87332.8|87282.8|87332.8|87282.8|87331.8|87281.8|12
1629317960000|2021-08-18 20:19:20|87332.7|87282.7|87333.5|87283.5|87334.5|87284.5|87332.6|87282.6|13
1629317970000|2021-08-18 20:19:30|87334.3|87284.3|87335.1|87285.1|87335.4|87285.4|87333.5|87283.5|14
1629317980000|2021-08-18 20:19:40|87335.6|87285.6|87332.9|87282.9|87335.6|87285.6|87331.7|87281.7|15
1629317990000|2021-08-18 20:19:50|87332.8|87282.8|87332.6|87282.6|87333.1|87283.1|87332.2|87282.2|16
1629318000000|2021-08-18 20:20:00|87332.5|87282.5|87290.8|87240.8|87332.7|87282.7|87288.3|87238.3|62
1629318010000|2021-08-18 20:20:10|87290.9|87240.9|87305.4|87255.4|87307.4|87257.4|87289.8|87239.8|41
1629318020000|2021-08-18 20:20:20|87305.6|87255.6|87303.9|87253.9|87307.1|87257.1|87302.8|87252.8|42
1629318030000|2021-08-18 20:20:30|87303.8|87253.8|87306.8|87256.8|87307.9|87257.9|87302.3|87252.3|49
1629318040000|2021-08-18 20:20:40|87308|87258|87301.2|87251.2|87311.6|87261.6|87298.9|87248.9|30
1629318050000|2021-08-18 20:20:50|87301.1|87251.1|87299.6|87249.6|87301.8|87251.8|87296.5|87246.5|35
1629318060000|2021-08-18 20:21:00|87299.7|87249.7|87289|87239|87299.7|87249.7|87280.6|87230.6|61
1629318070000|2021-08-18 20:21:10|87289.1|87239.1|87273.3|87223.3|87292.8|87242.8|87272.9|87222.9|54
1629318080000|2021-08-18 20:21:20|87275|87225|87291.7|87241.7|87296.2|87246.2|87275|87225|43
1629318090000|2021-08-18 20:21:30|87291.3|87241.3|87290.4|87240.4|87292|87242|87290.4|87240.4|13
1629318100000|2021-08-18 20:21:40|87290.6|87240.6|87290.5|87240.5|87291.5|87241.5|87290.1|87240.1|9
1629318110000|2021-08-18 20:21:50|87290.7|87240.7|87291.4|87241.4|87291.6|87241.6|87290.5|87240.5|5
1629318120000|2021-08-18 20:22:00|87290.7|87240.7|87293.2|87243.2|87298.2|87248.2|87289.6|87239.6|15
1629318130000|2021-08-18 20:22:10|87297.8|87247.8|87297.2|87247.2|87302.2|87252.2|87294.5|87244.5|44
1629318140000|2021-08-18 20:22:20|87297.1|87247.1|87295.5|87245.5|87298.2|87248.2|87295.5|87245.5|31
1629318150000|2021-08-18 20:22:30|87296|87246|87308.7|87258.7|87311.3|87261.3|87296|87246|59
1629318160000|2021-08-18 20:22:40|87309.1|87259.1|87307.2|87257.2|87309.1|87259.1|87305.5|87255.5|24
1629318170000|2021-08-18 20:22:50|87307.5|87257.5|87304|87254|87307.5|87257.5|87303.2|87253.2|31
1629318180000|2021-08-18 20:23:00|87304.3|87254.3|87303.8|87253.8|87305.2|87255.2|87303.8|87253.8|14
1629318190000|2021-08-18 20:23:10|87306.5|87256.5|87305.7|87255.7|87306.6|87256.6|87305.4|87255.4|6
1629318200000|2021-08-18 20:23:20|87306.2|87256.2|87307.1|87257.1|87310|87260|87305.9|87255.9|27
1629318210000|2021-08-18 20:23:30|87309.2|87259.2|87314|87264|87314|87264|87307.3|87257.3|40
1629318220000|2021-08-18 20:23:40|87313.8|87263.8|87309|87259|87314.6|87264.6|87303.9|87253.9|46
1629318230000|2021-08-18 20:23:50|87308.5|87258.5|87308.1|87258.1|87309.4|87259.4|87308.1|87258.1|19
1629318240000|2021-08-18 20:24:00|87308.4|87258.4|87309|87259|87309.4|87259.4|87305.6|87255.6|37
1629318250000|2021-08-18 20:24:10|87308.9|87258.9|87310.3|87260.3|87310.5|87260.5|87306.9|87256.9|14
1629318260000|2021-08-18 20:24:20|87310.1|87260.1|87310.3|87260.3|87310.6|87260.6|87310.1|87260.1|8
1629318270000|2021-08-18 20:24:30|87310.8|87260.8|87311.7|87261.7|87311.9|87261.9|87310|87260|11
1629318280000|2021-08-18 20:24:40|87311.3|87261.3|87310.9|87260.9|87311.5|87261.5|87310.9|87260.9|8
1629318290000|2021-08-18 20:24:50|87310.8|87260.8|87311.8|87261.8|87312.3|87262.3|87310.8|87260.8|9
1629318300000|2021-08-18 20:25:00|87311.6|87261.6|87309.3|87259.3|87312.3|87262.3|87304.2|87254.2|54
1629318310000|2021-08-18 20:25:10|87309.4|87259.4|87296.1|87246.1|87314.5|87264.5|87287|87237|70
1629318320000|2021-08-18 20:25:20|87296.5|87246.5|87277.1|87227.1|87297.6|87247.6|87275.7|87225.7|58
1629318330000|2021-08-18 20:25:30|87278.4|87228.4|87277.3|87227.3|87280|87230|87277.1|87227.1|30
1629318340000|2021-08-18 20:25:40|87277.7|87227.7|87277.6|87227.6|87277.8|87227.8|87276.9|87226.9|11
1629318350000|2021-08-18 20:25:50|87277.4|87227.4|87290.4|87240.4|87290.4|87240.4|87276.8|87226.8|37
1629318360000|2021-08-18 20:26:00|87290.2|87240.2|87289.1|87239.1|87293.8|87243.8|87287.8|87237.8|33
1629318370000|2021-08-18 20:26:10|87288.4|87238.4|87289.5|87239.5|87290.3|87240.3|87288.3|87238.3|19
1629318380000|2021-08-18 20:26:20|87289.3|87239.3|87298.3|87248.3|87299.8|87249.8|87289.1|87239.1|55
1629318390000|2021-08-18 20:26:30|87298.4|87248.4|87304|87254|87305.3|87255.3|87297.6|87247.6|33
1629318400000|2021-08-18 20:26:40|87305.9|87255.9|87305.7|87255.7|87308.2|87258.2|87305.7|87255.7|16
1629318410000|2021-08-18 20:26:50|87306.3|87256.3|87304|87254|87306.6|87256.6|87302.7|87252.7|28
1629318420000|2021-08-18 20:27:00|87302.9|87252.9|87299.7|87249.7|87305.4|87255.4|87299.7|87249.7|22
1629318430000|2021-08-18 20:27:10|87300.9|87250.9|87302.1|87252.1|87303.3|87253.3|87299.6|87249.6|24
1629318440000|2021-08-18 20:27:20|87300.9|87250.9|87301.6|87251.6|87302.5|87252.5|87300.9|87250.9|10
1629318450000|2021-08-18 20:27:30|87301.8|87251.8|87301.1|87251.1|87302.3|87252.3|87301.1|87251.1|16
1629318460000|2021-08-18 20:27:40|87299|87249|87280.4|87230.4|87299|87249|87279.3|87229.3|41
1629318470000|2021-08-18 20:27:50|87280.8|87230.8|87279.3|87229.3|87280.8|87230.8|87279.3|87229.3|11
1629318480000|2021-08-18 20:28:00|87279.4|87229.4|87280.9|87230.9|87280.9|87230.9|87279.1|87229.1|19
1629318490000|2021-08-18 20:28:10|87280.4|87230.4|87278.7|87228.7|87282.5|87232.5|87278|87228|13
1629318500000|2021-08-18 20:28:20|87279.2|87229.2|87279.4|87229.4|87280.2|87230.2|87278.7|87228.7|8
1629318510000|2021-08-18 20:28:30|87279.5|87229.5|87278.6|87228.6|87281.2|87231.2|87277.8|87227.8|26
1629318520000|2021-08-18 20:28:40|87278.9|87228.9|87284.3|87234.3|87287.5|87237.5|87278.3|87228.3|40
1629318530000|2021-08-18 20:28:50|87284.4|87234.4|87287.6|87237.6|87288|87238|87284.3|87234.3|60
1629318540000|2021-08-18 20:29:00|87286.9|87236.9|87271.2|87221.2|87288.2|87238.2|87268.7|87218.7|55
1629318550000|2021-08-18 20:29:10|87271.5|87221.5|87269.6|87219.6|87275.8|87225.8|87269.3|87219.3|59
1629318560000|2021-08-18 20:29:20|87269.9|87219.9|87266.4|87216.4|87273.3|87223.3|87261.9|87211.9|44
1629318570000|2021-08-18 20:29:30|87266.2|87216.2|87269.1|87219.1|87269.2|87219.2|87266.2|87216.2|25
1629318580000|2021-08-18 20:29:40|87268.1|87218.1|87267.8|87217.8|87268.5|87218.5|87267.8|87217.8|11
1629318590000|2021-08-18 20:29:50|87267.7|87217.7|87267|87217|87267.8|87217.8|87266.1|87216.1|22
1629318600000|2021-08-18 20:30:00|87266.6|87216.6|87270|87220|87270.3|87220.3|87266.6|87216.6|37
1629318610000|2021-08-18 20:30:10|87269.9|87219.9|87280.2|87230.2|87291.2|87236.6|87247.4|87197.4|68
1629318620000|2021-08-18 20:30:20|87283.4|87233.4|87286|87236|87301.9|87237.1|87267.8|87210.5|59
1629318630000|2021-08-18 20:30:30|87286.1|87236.1|87281.4|87231.4|87288|87238|87280.2|87230.2|23
1629318640000|2021-08-18 20:30:40|87281.2|87231.2|87282.1|87232.1|87284.3|87234.3|87280.6|87230.6|30
1629318650000|2021-08-18 20:30:50|87281.9|87231.9|87297.7|87247.7|87297.7|87247.7|87281.9|87231.9|33
1629318660000|2021-08-18 20:31:00|87299.8|87249.8|87299.8|87249.8|87303|87253|87283.2|87233.2|70
1629318670000|2021-08-18 20:31:10|87304.1|87254.1|87301.3|87251.3|87309.2|87259.2|87286.9|87236.9|69
1629318680000|2021-08-18 20:31:20|87301|87251|87302.5|87252.5|87311|87261|87290.7|87240.7|74
1629318690000|2021-08-18 20:31:30|87302.2|87252.2|87300.3|87250.3|87310.2|87260.2|87290.3|87240.3|74
1629318700000|2021-08-18 20:31:40|87301.7|87251.7|87310.7|87260.7|87314.1|87264.1|87300.4|87250.4|66
1629318710000|2021-08-18 20:31:50|87310.8|87260.8|87315.7|87265.7|87315.7|87265.7|87310.8|87260.8|53
1629318720000|2021-08-18 20:32:00|87315.3|87265.3|87314.4|87264.4|87315.3|87265.3|87312.5|87262.5|45
1629318730000|2021-08-18 20:32:10|87313.5|87263.5|87254.4|87204.4|87318.9|87268.9|87241.7|87166.2|56
1629318740000|2021-08-18 20:32:20|87256.1|87206.1|87303.3|87229.5|87303.3|87243.3|87255.2|87205.2|43
1629318750000|2021-08-18 20:32:30|87306.9|87226.4|87306.3|87256.3|87309.2|87259.2|87287.2|87226.2|51
1629318760000|2021-08-18 20:32:40|87309.6|87259.6|87287.2|87207.1|87314.9|87264.9|87252.3|87171.7|76
1629318770000|2021-08-18 20:32:50|87287.1|87207.4|87281.8|87231.8|87310.6|87246.3|87273.2|87207.4|72
1629318780000|2021-08-18 20:33:00|87283.2|87233.2|87286.6|87236.6|87299.5|87249.5|87255.2|87172.5|74
1629318790000|2021-08-18 20:33:10|87286.3|87236.3|87286.5|87236.5|87298.8|87238.3|87286.3|87224.3|45
1629318800000|2021-08-18 20:33:20|87286.3|87236.3|87287.1|87237.1|87287.1|87237.1|87286|87236|26
1629318810000|2021-08-18 20:33:30|87287.4|87237.4|87286.4|87236.4|87287.6|87237.6|87285.5|87235.5|33
1629318820000|2021-08-18 20:33:40|87286.3|87236.3|87288.1|87238.1|87289.5|87239.5|87285.7|87235.7|23
1629318830000|2021-08-18 20:33:50|87287.5|87237.5|87288.8|87238.8|87289.7|87239.7|87287.4|87237.4|21
1629318840000|2021-08-18 20:34:00|87288.9|87238.9|87263.4|87213.4|87299.8|87249.8|87241|87186|57
1629318850000|2021-08-18 20:34:10|87285|87204.9|87299|87249|87316.3|87259.3|87249.1|87162.3|74
1629318860000|2021-08-18 20:34:20|87309.7|87238.2|87296.8|87246.8|87311.5|87254|87296.8|87237.5|50
1629318870000|2021-08-18 20:34:30|87297.8|87247.8|87296.3|87246.3|87298.3|87248.3|87295.5|87245.5|28
1629318880000|2021-08-18 20:34:40|87297.3|87247.3|87296.9|87246.9|87298.1|87248.1|87296.6|87246.6|34
1629318890000|2021-08-18 20:34:50|87295.3|87245.3|87294.3|87244.3|87306.1|87245.6|87294|87233.9|37
1629318900000|2021-08-18 20:35:00|87294.2|87244.2|87297.8|87247.8|87299.1|87249.1|87293.3|87243.3|38
1629318910000|2021-08-18 20:35:10|87297.5|87247.5|87312.9|87262.9|87312.9|87262.9|87295.9|87245.9|47
1629318920000|2021-08-18 20:35:20|87312.8|87262.8|87292.9|87242.9|87318.1|87268.1|87261.2|87211.2|74
1629318930000|2021-08-18 20:35:30|87293.1|87243.1|87298.5|87248.5|87300|87250|87293.1|87243.1|49
1629318940000|2021-08-18 20:35:40|87298.6|87248.6|87301.1|87251.1|87301.1|87251.1|87298.5|87248.5|34
1629318950000|2021-08-18 20:35:50|87300.9|87250.9|87298.9|87248.9|87300.9|87250.9|87297.9|87247.9|36
1629318960000|2021-08-18 20:36:00|87299.1|87249.1|87299.4|87249.4|87299.4|87249.4|87297.3|87247.3|47
1629318970000|2021-08-18 20:36:10|87299.3|87249.3|87299.8|87249.8|87300.2|87250.2|87298.7|87248.7|45
1629318980000|2021-08-18 20:36:20|87299.7|87249.7|87301.7|87251.7|87304.4|87254.4|87295.9|87245.9|51
1629318990000|2021-08-18 20:36:30|87302.8|87252.8|87299.2|87249.2|87305.4|87255.4|87295.8|87245.8|68
1629319000000|2021-08-18 20:36:40|87298.6|87248.6|87304.1|87254.1|87309.5|87259.5|87298.1|87248.1|53
1629319010000|2021-08-18 20:36:50|87305.2|87255.2|87306.6|87256.6|87308.9|87258.9|87304.2|87254.2|42
1629319020000|2021-08-18 20:37:00|87306.7|87256.7|87308.1|87258.1|87310.5|87260.5|87306.6|87256.6|26
1629319030000|2021-08-18 20:37:10|87307.9|87257.9|87309.4|87259.4|87309.4|87259.4|87303.5|87253.5|27
1629319040000|2021-08-18 20:37:20|87309.3|87259.3|87302.9|87252.9|87310|87260|87301.9|87251.9|41
1629319050000|2021-08-18 20:37:30|87303.3|87253.3|87307.7|87257.7|87308.4|87258.4|87303.3|87253.3|69
1629319060000|2021-08-18 20:37:40|87309.1|87259.1|87314.5|87264.5|87314.5|87264.5|87306.6|87256.6|69
1629319070000|2021-08-18 20:37:50|87314.4|87264.4|87313.4|87263.4|87314.4|87264.4|87310.6|87260.6|27
1629319080000|2021-08-18 20:38:00|87313.1|87263.1|87312.3|87262.3|87314.6|87264.6|87310|87260|42
1629319090000|2021-08-18 20:38:10|87312.4|87262.4|87309.6|87259.6|87312.5|87262.5|87308.3|87258.3|39
1629319100000|2021-08-18 20:38:20|87309.4|87259.4|87309.3|87259.3|87311.1|87261.1|87308.8|87258.8|38
1629319110000|2021-08-18 20:38:30|87309.5|87259.5|87307.7|87257.7|87311.1|87261.1|87307.2|87257.2|30
1629319120000|2021-08-18 20:38:40|87307.8|87257.8|87307|87257|87309|87259|87306.1|87256.1|37
1629319130000|2021-08-18 20:38:50|87307.3|87257.3|87290.5|87240.5|87311.2|87261.2|87255|87205|59
1629319140000|2021-08-18 20:39:00|87291.7|87241.7|87290.4|87240.4|87294.2|87244.2|87289.1|87239.1|36
1629319150000|2021-08-18 20:39:10|87289.7|87239.7|87290|87240|87291.7|87241.7|87288.8|87238.8|11
1629319160000|2021-08-18 20:39:20|87289|87239|87286.3|87236.3|87296.3|87246.3|87286.3|87236.3|35
1629319170000|2021-08-18 20:39:30|87285.8|87235.8|87288.2|87238.2|87291.6|87241.6|87284.2|87234.2|26
1629319180000|2021-08-18 20:39:40|87287|87237|87290|87240|87293.8|87243.8|87282.5|87232.5|10
1629319190000|2021-08-18 20:39:50|87290.1|87240.1|87287.1|87237.1|87292.2|87242.2|87285.1|87235.1|42
1629319200000|2021-08-18 20:40:00|87288.1|87238.1|87288.9|87238.9|87291.2|87241.2|87286.6|87236.6|40
1629319210000|2021-08-18 20:40:10|87288.4|87238.4|87285.2|87235.2|87291.3|87241.3|87277.4|87227.4|57
1629319220000|2021-08-18 20:40:20|87283|87233|87285.7|87235.7|87286.4|87236.4|87282.1|87232.1|57
1629319230000|2021-08-18 20:40:30|87285.9|87235.9|87285.4|87235.4|87287.6|87237.6|87283.6|87233.6|61
1629319240000|2021-08-18 20:40:40|87284|87234|87285.3|87235.3|87294|87244|87283.8|87233.8|50
1629319250000|2021-08-18 20:40:50|87284.2|87234.2|87284.4|87234.4|87286.3|87236.3|87284.2|87234.2|15
1629319260000|2021-08-18 20:41:00|87284.5|87234.5|87253.1|87203.1|87286.7|87236.7|87243.5|87176.6|28
1629319270000|2021-08-18 20:41:10|87253.2|87203.2|87267.1|87217.1|87298.3|87240.7|87253.2|87200.3|72
1629319280000|2021-08-18 20:41:20|87274.8|87224.8|87273.4|87223.4|87286.1|87231.6|87268.4|87206.4|57
1629319290000|2021-08-18 20:41:30|87266|87216|87287.6|87215.7|87300.2|87237.8|87266|87202|68
1629319300000|2021-08-18 20:41:40|87279.8|87229.8|87273.1|87223.1|87284.8|87234.8|87251.6|87190.8|73
1629319310000|2021-08-18 20:41:50|87273.2|87223.2|87277|87227|87302.8|87247.3|87260.7|87187.1|76
1629319320000|2021-08-18 20:42:00|87276.7|87226.7|87281.2|87204.2|87297.7|87239.7|87247.5|87180.3|74
1629319330000|2021-08-18 20:42:10|87262.1|87212.1|87288.1|87238.1|87302.1|87248.8|87262.1|87192.2|76
1629319340000|2021-08-18 20:42:20|87286.7|87236.7|87295.9|87245.9|87308.6|87248.5|87282.2|87232.2|49
1629319350000|2021-08-18 20:42:30|87295.7|87245.7|87298.2|87248.2|87301.1|87251.1|87295.7|87245.7|35
1629319360000|2021-08-18 20:42:40|87298.1|87248.1|87295.2|87245.2|87300.5|87250.5|87274.6|87224|49
1629319370000|2021-08-18 20:42:50|87295.1|87245.1|87300.2|87250.2|87301.3|87251.3|87278|87218.8|72
1629319380000|2021-08-18 20:43:00|87300.5|87250.5|87280.8|87230.8|87302.8|87252.8|87280.6|87220.4|33
1629319390000|2021-08-18 20:43:10|87281.3|87231.3|87297.6|87247.6|87307.6|87250.7|87281.3|87231.3|35
1629319400000|2021-08-18 20:43:20|87297.2|87247.2|87292.3|87242.3|87298.5|87248.5|87290|87240|43
1629319410000|2021-08-18 20:43:30|87292.1|87242.1|87291.6|87241.6|87292.7|87242.7|87290.2|87240.2|16
1629319420000|2021-08-18 20:43:40|87291.9|87241.9|87292.3|87242.3|87294.1|87244.1|87291.6|87241.6|9
1629319430000|2021-08-18 20:43:50|87292.4|87242.4|87294.3|87244.3|87295.3|87245.3|87292.3|87242.3|10
1629319440000|2021-08-18 20:44:00|87293.8|87243.8|87290.8|87240.8|87298|87248|87289.3|87239.3|32
1629319450000|2021-08-18 20:44:10|87291|87241|87290.8|87240.8|87293.4|87243.4|87289|87239|52
1629319460000|2021-08-18 20:44:20|87291.8|87241.8|87288.6|87238.6|87293.4|87243.4|87288.5|87238.5|36
1629319470000|2021-08-18 20:44:30|87288.4|87238.4|87288.6|87238.6|87288.6|87238.6|87287|87237|14
1629319480000|2021-08-18 20:44:40|87287.5|87237.5|87293.9|87243.9|87293.9|87243.9|87287.5|87237.5|22
1629319490000|2021-08-18 20:44:50|87289.1|87239.1|87289.2|87239.2|87292.4|87242.4|87288|87238|25
1629319500000|2021-08-18 20:45:00|87289.3|87239.3|87293.8|87243.8|87296.5|87246.5|87289.3|87239.3|50
1629319510000|2021-08-18 20:45:10|87293.1|87243.1|87293.2|87243.2|87295.1|87245.1|87292.8|87242.8|25
1629319520000|2021-08-18 20:45:20|87293.4|87243.4|87294.3|87244.3|87295.8|87245.8|87293.4|87243.4|9
1629319530000|2021-08-18 20:45:30|87293.7|87243.7|87307.4|87257.4|87325.7|87266.5|87293.6|87243.6|65
1629319540000|2021-08-18 20:45:40|87306.7|87256.7|87311.6|87261.6|87318|87263|87302.6|87241.4|30
1629319550000|2021-08-18 20:45:50|87309.2|87259.2|87305.7|87255.7|87310.2|87260.2|87305.7|87255.7|10
1629319560000|2021-08-18 20:46:00|87319.4|87248.2|87331.4|87252.7|87339.3|87261.8|87310.4|87244.7|44
1629319570000|2021-08-18 20:46:10|87329.5|87252.8|87340.7|87251.2|87342.8|87254|87329.5|87249.6|55
1629319580000|2021-08-18 20:46:20|87341|87250.4|87338.4|87248.2|87345.5|87250.5|87338.4|87245.4|42
1629319590000|2021-08-18 20:46:30|87337.5|87247.4|87385|87281|87393.6|87289.6|87327.5|87242|63
1629319600000|2021-08-18 20:46:40|87384.3|87280.3|87378.9|87274.9|87384.3|87280.3|87352.3|87248.3|72
1629319610000|2021-08-18 20:46:50|87378.7|87274.7|87370.1|87266.1|87378.8|87274.8|87348.2|87244.2|71
1629319620000|2021-08-18 20:47:00|87374.3|87270.3|87352.3|87248.3|87374.3|87277.4|87337.1|87239.4|70
1629319630000|2021-08-18 20:47:10|87353.2|87249.2|87345.4|87245.3|87372.5|87268.5|87344.8|87240.8|70
1629319640000|2021-08-18 20:47:20|87347.1|87244.7|87379.6|87275.6|87408.4|87304.4|87344.7|87240.7|67
1629319650000|2021-08-18 20:47:30|87371.6|87267.6|87346.9|87242.9|87382.6|87278.6|87341.2|87237.2|77
1629319660000|2021-08-18 20:47:40|87347.6|87243.6|87377.3|87273.3|87380.4|87276.4|87347|87243|70
1629319670000|2021-08-18 20:47:50|87376.3|87272.3|87358.6|87254.6|87377.6|87273.6|87358.2|87254.2|32
1629319680000|2021-08-18 20:48:00|87359.9|87255.9|87366.6|87262.6|87382.3|87278.3|87331.9|87233.8|75
1629319690000|2021-08-18 20:48:10|87364.2|87260.2|87369.2|87271.7|87372.2|87271.7|87364.2|87260.2|31
1629319700000|2021-08-18 20:48:20|87365.4|87273.7|87382.7|87278.7|87393|87294.1|87365.4|87267.1|68
1629319710000|2021-08-18 20:48:30|87384.3|87280.3|87382.3|87278.3|87386.4|87284.7|87370.3|87266.3|70
1629319720000|2021-08-18 20:48:40|87383.9|87279.9|87371.5|87271.5|87383.9|87285.2|87368|87266.8|65
1629319730000|2021-08-18 20:48:50|87371.1|87271.3|87379.7|87275.7|87385.2|87285.8|87365.3|87264.7|67
1629319740000|2021-08-18 20:49:00|87383.6|87279.6|87384.4|87287|87388.6|87290.1|87364.5|87267.5|73
1629319750000|2021-08-18 20:49:10|87386.4|87287.8|87367.2|87278|87396.9|87295.5|87367.2|87276.9|70
1629319760000|2021-08-18 20:49:20|87380|87285.2|87369.2|87297.6|87380|87311.3|87359.9|87273.3|61
1629319770000|2021-08-18 20:49:30|87369.4|87297.7|87360|87310|87369.8|87311|87358.3|87297.7|25
1629319780000|2021-08-18 20:49:40|87359.1|87309.1|87359.8|87309.8|87369|87310.9|87358.9|87298.7|17
1629319790000|2021-08-18 20:49:50|87360.9|87310.9|87356.5|87276.7|87374.3|87310.9|87336|87253.4|54
1629319800000|2021-08-18 20:50:00|87362.7|87269.5|87376.4|87272.4|87392.8|87288.8|87357.7|87257.3|70
1629319810000|2021-08-18 20:50:10|87377.1|87273.1|87379.9|87278.1|87382.6|87283.4|87376.4|87272.4|24
1629319820000|2021-08-18 20:50:20|87381.9|87277.9|87381|87277|87382.2|87278.6|87380.2|87276.7|25
1629319830000|2021-08-18 20:50:30|87378|87275.7|87378.9|87286.8|87380.8|87289|87376.9|87275.1|34
1629319840000|2021-08-18 20:50:40|87379|87286.9|87376.3|87285.6|87380.9|87287.2|87373.2|87282.8|47
1629319850000|2021-08-18 20:50:50|87376.8|87284.3|87374.3|87285.6|87377.8|87286.4|87374.3|87282.6|28
1629319860000|2021-08-18 20:51:00|87374.4|87285.8|87371.4|87288.6|87377.3|87288.6|87370.9|87279.6|29
1629319870000|2021-08-18 20:51:10|87371.5|87288.7|87368.2|87289.2|87372.2|87290.1|87368.2|87285.8|58
1629319880000|2021-08-18 20:51:20|87368.3|87289|87371.9|87287.8|87373.2|87290.1|87368.3|87286.3|32
1629319890000|2021-08-18 20:51:30|87371.7|87287.5|87366.8|87287.8|87373.9|87291.1|87364.6|87283|52
1629319900000|2021-08-18 20:51:40|87376.9|87277.6|87370.3|87282|87376.9|87289.8|87364|87277.6|52
1629319910000|2021-08-18 20:51:50|87370.2|87281.9|87369.8|87282.9|87371.5|87287.1|87367.3|87280.5|48
1629319920000|2021-08-18 20:52:00|87369.5|87283.2|87368.3|87279.6|87374.1|87286.4|87367.9|87279.2|54
1629319930000|2021-08-18 20:52:10|87367.5|87280|87369.9|87280.3|87369.9|87284.1|87362.7|87277.2|58
1629319940000|2021-08-18 20:52:20|87369.4|87276.8|87363|87281.4|87373.1|87287|87359.9|87276.8|59
1629319950000|2021-08-18 20:52:30|87362.2|87282.2|87357.3|87280.1|87362.2|87284.4|87357.3|87277.4|36
1629319960000|2021-08-18 20:52:40|87357.7|87279.3|87363.2|87282.1|87364.7|87283.6|87357.2|87278.1|43
1629319970000|2021-08-18 20:52:50|87363.8|87281.2|87367.6|87281|87367.6|87283|87360.9|87277.6|47
1629319980000|2021-08-18 20:53:00|87367.1|87281.6|87366.3|87281.8|87368.6|87284.5|87364.8|87278.3|60
1629319990000|2021-08-18 20:53:10|87365.9|87281.4|87349.2|87299.2|87368.5|87299.2|87349.2|87280.6|47
1629320000000|2021-08-18 20:53:20|87361.4|87262.5|87361.6|87268.9|87363.5|87276.4|87340.9|87247.4|40
1629320010000|2021-08-18 20:53:30|87361.1|87268.7|87361.2|87272|87363.8|87275.9|87358.3|87265.3|24
1629320020000|2021-08-18 20:53:40|87363.2|87271.3|87363.8|87267.2|87370.2|87283.8|87357.5|87264.7|32
1629320030000|2021-08-18 20:53:50|87359.5|87270.8|87444.8|87340.8|87444.8|87340.8|87345.4|87245.7|68
1629320040000|2021-08-18 20:54:00|87444|87340|87410.5|87306.5|87463.8|87359.8|87410.1|87306.1|77
1629320050000|2021-08-18 20:54:10|87410.4|87306.4|87392.7|87297.8|87410.4|87306.4|87373.1|87269.1|49
1629320060000|2021-08-18 20:54:20|87391.5|87297.6|87388.8|87300.8|87393.4|87301.1|87388.2|87296.5|18
1629320070000|2021-08-18 20:54:30|87388.7|87300.2|87383.7|87279.7|87393.3|87302|87381|87277|51
1629320080000|2021-08-18 20:54:40|87384.6|87280.6|87387.8|87283.8|87393.8|87301.4|87384.3|87280.6|47
1629320090000|2021-08-18 20:54:50|87373.3|87269.3|87379.2|87275.2|87387.4|87290.4|87370.4|87266.4|50
1629320100000|2021-08-18 20:55:00|87379.8|87275.8|87355|87251|87414.2|87310.2|87341.3|87237.3|73
1629320110000|2021-08-18 20:55:10|87359.4|87255.4|87353.8|87249.8|87372.5|87268.5|87353.1|87249.1|49
1629320120000|2021-08-18 20:55:20|87353.3|87249.3|87351.4|87247.4|87354.8|87250.8|87351|87247|16
1629320130000|2021-08-18 20:55:30|87351.3|87247.3|87352.4|87248.4|87352.6|87248.6|87336.9|87232.9|18
1629320140000|2021-08-18 20:55:40|87353|87249|87353.6|87249.6|87354.7|87250.7|87352.3|87248.3|8
1629320150000|2021-08-18 20:55:50|87353.7|87249.7|87358|87254|87358.3|87254.3|87353.5|87249.5|23
1629320160000|2021-08-18 20:56:00|87359.1|87255.1|87361.3|87257.3|87361.3|87257.3|87358.1|87254.1|20
1629320170000|2021-08-18 20:56:10|87357.8|87253.8|87361|87257|87361.1|87257.1|87357.8|87253.8|12
1629320180000|2021-08-18 20:56:20|87361.1|87257.1|87361.9|87257.9|87363|87259|87360.5|87256.5|23
1629320190000|2021-08-18 20:56:30|87361.5|87257.5|87361.5|87257.5|87361.8|87257.8|87358.5|87254.5|11
1629320200000|2021-08-18 20:56:40|87361.2|87257.2|87362.6|87258.6|87362.7|87258.7|87360.6|87256.6|10
1629320210000|2021-08-18 20:56:50|87362.7|87258.7|87358.7|87254.7|87365|87261|87355.4|87251.4|18
1629320220000|2021-08-18 20:57:00|87358.4|87254.4|87364.3|87260.3|87367|87263|87358.4|87254.4|42
1629320230000|2021-08-18 20:57:10|87364.4|87260.4|87364|87260|87365.3|87261.3|87363.6|87259.6|10
1629320240000|2021-08-18 20:57:20|87364.8|87260.8|87362.8|87258.8|87369.2|87265.2|87360.9|87256.9|24
1629320250000|2021-08-18 20:57:30|87362.9|87258.9|87367.6|87263.6|87367.6|87263.6|87361.5|87257.5|10
1629320260000|2021-08-18 20:57:40|87366.3|87262.3|87365.4|87261.4|87367.4|87263.4|87365.4|87261.4|10
1629320270000|2021-08-18 20:57:50|87365.3|87261.3|87350|87246|87368|87264|87341.7|87237.7|11
1629320280000|2021-08-18 20:58:00|87355.2|87251.2|87359.7|87255.7|87361.6|87257.6|87355.2|87251.2|24
1629320290000|2021-08-18 20:58:10|87360.2|87256.2|87358.8|87254.8|87361.1|87257.1|87354.7|87250.7|17
1629320300000|2021-08-18 20:58:20|87357.7|87253.7|87358.9|87254.9|87359.7|87255.7|87355.8|87251.8|15
1629320310000|2021-08-18 20:58:30|87363.1|87259.1|87355.3|87251.3|87363.1|87259.1|87351.1|87247.1|19
1629320320000|2021-08-18 20:58:40|87355.1|87251.1|87364.2|87260.2|87364.2|87260.2|87355.1|87251.1|11
1629320330000|2021-08-18 20:58:50|87363.9|87259.9|87364.8|87260.8|87364.8|87260.8|87363.5|87259.5|8
1629320340000|2021-08-18 20:59:00|87363.9|87259.9|87348.4|87244.4|87365|87261|87348.4|87244.4|12
1629320350000|2021-08-18 20:59:10|87353|87249|87355.9|87251.9|87359.6|87255.6|87353|87249|8
1629320360000|2021-08-18 20:59:20|87358.3|87254.3|87366.4|87262.4|87366.9|87262.9|87356.2|87252.2|19
1629320370000|2021-08-18 20:59:30|87364.2|87260.2|87359.8|87255.8|87364.8|87260.8|87359.8|87255.8|22
1629320380000|2021-08-18 20:59:40|87359.9|87255.9|87365|87261|87365.1|87261.1|87359.9|87255.9|25
1629320390000|2021-08-18 20:59:50|87364.8|87260.8|87355.1|87251.1|87369.7|87265.7|87350.3|87246.3|38
1629320400000|2021-08-18 21:00:00|87363.6|87259.6|87382.4|87278.4|87382.4|87278.4|87363.1|87259.1|8
1629320410000|2021-08-18 21:00:10|87383.9|87279.9|87383.9|87279.9|87383.9|87279.9|87383.9|87279.9|1
1629320430000|2021-08-18 21:00:30|87376|87272|87376|87272|87376|87272|87376|87272|1
1629320440000|2021-08-18 21:00:40|87371.5|87267.5|87371.5|87267.5|87371.5|87267.5|87371.5|87267.5|1
1629320460000|2021-08-18 21:01:00|87384.8|87280.8|87371.5|87267.5|87384.8|87280.8|87371.5|87267.5|2
1629320560000|2021-08-18 21:02:40|87363.5|87259.5|87368.1|87264.1|87368.1|87264.1|87363.5|87259.5|3
1629320570000|2021-08-18 21:02:50|87360.7|87256.7|87360.5|87256.5|87360.7|87256.7|87360.5|87256.5|2
1629320580000|2021-08-18 21:03:00|87363.7|87259.7|87363.7|87259.7|87363.7|87259.7|87363.7|87259.7|1
1629320590000|2021-08-18 21:03:10|87364.1|87260.1|87364.1|87260.1|87364.1|87260.1|87364.1|87260.1|1
1629320600000|2021-08-18 21:03:20|87364.6|87260.6|87364.6|87260.6|87364.6|87260.6|87364.6|87260.6|1
1629320610000|2021-08-18 21:03:30|87363.7|87259.7|87362.8|87258.8|87363.7|87259.7|87362.6|87258.6|3
1629320620000|2021-08-18 21:03:40|87362.9|87258.9|87363.4|87259.4|87363.5|87259.5|87362.9|87258.9|3
1629320630000|2021-08-18 21:03:50|87362.1|87258.1|87362.1|87258.1|87362.1|87258.1|87362.1|87258.1|1
1629320640000|2021-08-18 21:04:00|87361.8|87257.8|87361.8|87257.8|87361.8|87257.8|87361.8|87257.8|1
1629320650000|2021-08-18 21:04:10|87361.1|87257.1|87361.1|87257.1|87361.1|87257.1|87361.1|87257.1|1
1629320660000|2021-08-18 21:04:20|87360.9|87256.9|87360.9|87256.9|87360.9|87256.9|87360.9|87256.9|1
1629320680000|2021-08-18 21:04:40|87364.2|87260.2|87364.4|87260.4|87364.4|87260.4|87360.4|87256.4|3
1629320690000|2021-08-18 21:04:50|87363.8|87259.8|87363.6|87259.6|87363.8|87259.8|87363.6|87259.6|2
1629320700000|2021-08-18 21:05:00|87365.8|87261.8|87354.2|87250.2|87366.3|87262.3|87349.9|87245.9|14
1629320710000|2021-08-18 21:05:10|87356.6|87252.6|87357.4|87253.4|87359|87255|87350.9|87246.9|15
1629320720000|2021-08-18 21:05:20|87353.9|87249.9|87368.6|87264.6|87373|87269|87353.9|87249.9|18
1629320730000|2021-08-18 21:05:30|87368.7|87264.7|87371.6|87267.6|87372.4|87268.4|87368.1|87264.1|13
1629320740000|2021-08-18 21:05:40|87371.7|87267.7|87371.1|87267.1|87372.1|87268.1|87370.8|87266.8|7
1629320750000|2021-08-18 21:05:50|87375.3|87271.3|87377.9|87273.9|87377.9|87273.9|87356.8|87252.8|16
1629320760000|2021-08-18 21:06:00|87355|87251|87361.5|87257.5|87363.3|87259.3|87355|87251|14
1629320770000|2021-08-18 21:06:10|87362.8|87258.8|87371.8|87267.8|87371.8|87267.8|87361.4|87257.4|9
1629320780000|2021-08-18 21:06:20|87376.8|87272.8|87376.9|87272.9|87377.8|87273.8|87376.1|87272.1|6
1629320790000|2021-08-18 21:06:30|87376.5|87272.5|87376.7|87272.7|87377.9|87273.9|87376.5|87272.5|4
1629320800000|2021-08-18 21:06:40|87378.2|87274.2|87380.8|87276.8|87381.2|87277.2|87373.6|87269.6|20
1629320810000|2021-08-18 21:06:50|87381.2|87277.2|87377.6|87273.6|87381.2|87277.2|87377.1|87273.1|3
1629320820000|2021-08-18 21:07:00|87377|87273|87369.6|87265.6|87377|87273|87366.4|87262.4|16
1629320830000|2021-08-18 21:07:10|87370.1|87266.1|87368.6|87264.6|87370.1|87266.1|87368.5|87264.5|3
1629320840000|2021-08-18 21:07:20|87369.1|87265.1|87365.8|87261.8|87370.4|87266.4|87365.8|87261.8|5
1629320850000|2021-08-18 21:07:30|87365.3|87261.3|87375.4|87271.4|87375.4|87271.4|87363.3|87259.3|9
1629320860000|2021-08-18 21:07:40|87376.4|87272.4|87371.1|87267.1|87376.4|87272.4|87370.1|87266.1|7
1629320870000|2021-08-18 21:07:50|87372.9|87268.9|87368.3|87264.3|87372.9|87268.9|87367.7|87263.7|3
1629320880000|2021-08-18 21:08:00|87371.2|87267.2|87365.9|87261.9|87371.2|87267.2|87365.9|87261.9|14
1629320890000|2021-08-18 21:08:10|87367.4|87263.4|87369.4|87265.4|87369.4|87265.4|87366.6|87262.6|3
1629320900000|2021-08-18 21:08:20|87369.9|87265.9|87361.4|87257.4|87370.5|87266.5|87360.4|87256.4|6
1629320910000|2021-08-18 21:08:30|87362.2|87258.2|87374.5|87270.5|87374.5|87270.5|87362.2|87258.2|6
1629320920000|2021-08-18 21:08:40|87377.2|87273.2|87370.1|87266.1|87377.2|87273.2|87369.4|87265.4|7
1629320930000|2021-08-18 21:08:50|87366.6|87262.6|87369.8|87265.8|87370.3|87266.3|87366.6|87262.6|4
1629320940000|2021-08-18 21:09:00|87367.4|87263.4|87366.4|87262.4|87367.4|87263.4|87366.4|87262.4|4
1629320950000|2021-08-18 21:09:10|87361.1|87257.1|87361|87257|87361.1|87257.1|87361|87257|2
1629320960000|2021-08-18 21:09:20|87347.5|87243.5|87347.5|87243.5|87347.5|87243.5|87347.5|87243.5|1
1629320970000|2021-08-18 21:09:30|87370.7|87266.7|87347.3|87243.3|87370.7|87266.7|87347.3|87243.3|5
1629320980000|2021-08-18 21:09:40|87351.4|87247.4|87362.7|87258.7|87362.7|87258.7|87351.4|87247.4|2
1629320990000|2021-08-18 21:09:50|87371.7|87267.7|87370.8|87266.8|87371.7|87267.7|87370.8|87266.8|4
1629321000000|2021-08-18 21:10:00|87371.2|87267.2|87356.9|87252.9|87374.1|87270.1|87356.9|87252.9|8
1629321010000|2021-08-18 21:10:10|87363.7|87259.7|87368.9|87264.9|87375.7|87271.7|87363.7|87259.7|11
1629321020000|2021-08-18 21:10:20|87371.8|87267.8|87373|87269|87373|87269|87371.5|87267.5|4
1629321030000|2021-08-18 21:10:30|87372.3|87268.3|87365.4|87261.4|87372.3|87268.3|87365.4|87261.4|6
1629321040000|2021-08-18 21:10:40|87367.5|87263.5|87363.3|87259.3|87367.5|87263.5|87363.3|87259.3|4
1629321050000|2021-08-18 21:10:50|87369.1|87265.1|87361.3|87257.3|87369.1|87265.1|87356.9|87252.9|5
1629321060000|2021-08-18 21:11:00|87363.6|87259.6|87365.5|87261.5|87365.5|87261.5|87363.6|87259.6|3
1629321070000|2021-08-18 21:11:10|87367.5|87263.5|87368.1|87264.1|87377|87273|87364.5|87260.5|10
1629321080000|2021-08-18 21:11:20|87367.7|87263.7|87364.5|87260.5|87367.7|87263.7|87364.5|87260.5|3
1629321090000|2021-08-18 21:11:30|87371.2|87267.2|87363.3|87259.3|87371.2|87267.2|87362.5|87258.5|3
1629321100000|2021-08-18 21:11:40|87368.1|87264.1|87363.4|87259.4|87372.6|87268.6|87362.8|87258.8|11
1629321110000|2021-08-18 21:11:50|87366.9|87262.9|87369.4|87265.4|87370.4|87266.4|87366.5|87262.5|12
1629321120000|2021-08-18 21:12:00|87370.6|87266.6|87372.9|87268.9|87373|87269|87369.6|87265.6|6
1629321130000|2021-08-18 21:12:10|87372.1|87268.1|87377.6|87273.6|87377.6|87273.6|87370.5|87266.5|6
1629321140000|2021-08-18 21:12:20|87377.5|87273.5|87358.6|87254.6|87377.6|87273.6|87358.6|87254.6|9
1629321150000|2021-08-18 21:12:30|87366.2|87262.2|87361|87257|87366.2|87262.2|87360|87256|3
1629321160000|2021-08-18 21:12:40|87364.2|87260.2|87347.5|87243.5|87364.2|87260.2|87347.5|87243.5|4
1629321170000|2021-08-18 21:12:50|87357.1|87253.1|87374.4|87270.4|87374.4|87270.4|87357.1|87253.1|3
1629321180000|2021-08-18 21:13:00|87373.9|87269.9|87360.7|87256.7|87375.8|87271.8|87352.7|87248.7|5
1629321190000|2021-08-18 21:13:10|87367.8|87263.8|87369.6|87265.6|87371.9|87267.9|87367.7|87263.7|14
1629321200000|2021-08-18 21:13:20|87371.1|87267.1|87360.3|87256.3|87372.7|87268.7|87360.3|87256.3|11
1629321210000|2021-08-18 21:13:30|87363.5|87259.5|87376.5|87272.5|87377.2|87273.2|87363.5|87259.5|10
1629321220000|2021-08-18 21:13:40|87376.4|87272.4|87369.1|87265.1|87376.4|87272.4|87366.8|87262.8|4
1629321230000|2021-08-18 21:13:50|87372.7|87268.7|87372.7|87268.7|87372.9|87268.9|87372.6|87268.6|6
1629321240000|2021-08-18 21:14:00|87371.4|87267.4|87375.8|87271.8|87375.8|87271.8|87371.4|87267.4|3
1629321250000|2021-08-18 21:14:10|87376.6|87272.6|87364.3|87260.3|87376.6|87272.6|87363.4|87259.4|8
1629321260000|2021-08-18 21:14:20|87366.6|87262.6|87371|87267|87373.2|87269.2|87363.3|87259.3|16
1629321270000|2021-08-18 21:14:30|87372.2|87268.2|87370.7|87266.7|87372.2|87268.2|87365.9|87261.9|6
1629321280000|2021-08-18 21:14:40|87371.3|87267.3|87371.5|87267.5|87371.5|87267.5|87370.1|87266.1|3
1629321290000|2021-08-18 21:14:50|87372|87268|87372|87268|87373.7|87269.7|87372|87268|5
1629321300000|2021-08-18 21:15:00|87365.4|87261.4|87371.4|87267.4|87373|87269|87365.4|87261.4|9
1629321310000|2021-08-18 21:15:10|87373.8|87269.8|87371.8|87267.8|87374.2|87270.2|87359.5|87255.5|15
1629321320000|2021-08-18 21:15:20|87372.2|87268.2|87372.2|87268.2|87373.5|87269.5|87371.1|87267.1|10
1629321330000|2021-08-18 21:15:30|87373.4|87269.4|87373.1|87269.1|87373.6|87269.6|87372.8|87268.8|7
1629321340000|2021-08-18 21:15:40|87373.5|87269.5|87367.6|87263.6|87375.2|87271.2|87367.6|87263.6|7
1629321350000|2021-08-18 21:15:50|87368.6|87264.6|87366.4|87262.4|87368.6|87264.6|87366.4|87262.4|4
1629321360000|2021-08-18 21:16:00|87368.6|87264.6|87367.2|87263.2|87373.5|87269.5|87360.6|87256.6|5
1629321370000|2021-08-18 21:16:10|87368.3|87264.3|87369.9|87265.9|87370.7|87266.7|87363|87259|4
1629321380000|2021-08-18 21:16:20|87371.1|87267.1|87367.2|87263.2|87371.1|87267.1|87367.2|87263.2|3
1629321390000|2021-08-18 21:16:30|87369.7|87265.7|87368.1|87264.1|87373.1|87269.1|87368.1|87264.1|7
1629321400000|2021-08-18 21:16:40|87369.5|87265.5|87372.9|87268.9|87373.4|87269.4|87369.5|87265.5|3
1629321410000|2021-08-18 21:16:50|87373.9|87269.9|87370|87266|87373.9|87269.9|87365.1|87261.1|7
1629321420000|2021-08-18 21:17:00|87370.6|87266.6|87368.2|87264.2|87376.1|87272.1|87362.5|87258.5|10
1629321430000|2021-08-18 21:17:10|87370.8|87266.8|87367.4|87263.4|87370.8|87266.8|87364.5|87260.5|10
1629321440000|2021-08-18 21:17:20|87369.2|87265.2|87366.4|87262.4|87369.2|87265.2|87366.4|87262.4|2
1629321450000|2021-08-18 21:17:30|87370.6|87266.6|87364.2|87260.2|87371.3|87267.3|87364.2|87260.2|9
1629321460000|2021-08-18 21:17:40|87368|87264|87367.7|87263.7|87368|87264|87365.5|87261.5|4
1629321470000|2021-08-18 21:17:50|87373|87269|87361.7|87257.7|87373|87269|87359.9|87255.9|4
1629321480000|2021-08-18 21:18:00|87367.5|87263.5|87370.3|87266.3|87370.7|87266.7|87361.5|87257.5|4
1629321490000|2021-08-18 21:18:10|87371.8|87267.8|87374.6|87270.6|87375.5|87271.5|87370.4|87266.4|6
1629321500000|2021-08-18 21:18:20|87374.5|87270.5|87374.9|87270.9|87374.9|87270.9|87374.5|87270.5|2
1629321510000|2021-08-18 21:18:30|87375.2|87271.2|87367.5|87263.5|87377.1|87273.1|87365.5|87261.5|9
1629321520000|2021-08-18 21:18:40|87369.9|87265.9|87380|87276|87380|87276|87369.9|87265.9|2
1629321530000|2021-08-18 21:18:50|87380.2|87276.2|87368.2|87264.2|87380.2|87276.2|87368.2|87264.2|3
1629321540000|2021-08-18 21:19:00|87372.7|87268.7|87371|87267|87372.7|87268.7|87356.1|87252.1|4
1629321550000|2021-08-18 21:19:10|87375|87271|87374.8|87270.8|87375|87271|87374.8|87270.8|2
1629321560000|2021-08-18 21:19:20|87376.9|87272.9|87380|87276|87380|87276|87376.1|87272.1|3
1629321570000|2021-08-18 21:19:30|87368.9|87264.9|87368|87264|87371.3|87267.3|87363.3|87259.3|9
1629321580000|2021-08-18 21:19:40|87373|87269|87372.6|87268.6|87373.1|87269.1|87372|87268|6
1629321590000|2021-08-18 21:19:50|87374|87270|87374.8|87270.8|87374.8|87270.8|87373.6|87269.6|3
1629321600000|2021-08-18 21:20:00|87374.5|87270.5|87372.2|87268.2|87374.5|87270.5|87371.1|87267.1|5
1629321610000|2021-08-18 21:20:10|87373.5|87269.5|87374.9|87270.9|87375|87271|87365.2|87261.2|5
1629321620000|2021-08-18 21:20:20|87374.7|87270.7|87375.2|87271.2|87375.2|87271.2|87374.7|87270.7|3
1629321630000|2021-08-18 21:20:30|87375.3|87271.3|87375.8|87271.8|87375.8|87271.8|87375.3|87271.3|2
1629321640000|2021-08-18 21:20:40|87376.9|87272.9|87360.3|87256.3|87376.9|87272.9|87360|87256|9
1629321650000|2021-08-18 21:20:50|87363.3|87259.3|87372.4|87268.4|87372.4|87268.4|87356|87252|4
1629321660000|2021-08-18 21:21:00|87373.8|87269.8|87373|87269|87373.8|87269.8|87373|87269|3
1629321670000|2021-08-18 21:21:10|87374|87270|87365.8|87261.8|87374|87270|87362|87258|12
1629321680000|2021-08-18 21:21:20|87369.1|87265.1|87366.7|87262.7|87369.1|87265.1|87366.7|87262.7|3
1629321690000|2021-08-18 21:21:30|87370|87266|87367.7|87263.7|87370|87266|87367.7|87263.7|2
1629321700000|2021-08-18 21:21:40|87379.5|87275.5|87370.9|87266.9|87379.5|87275.5|87365|87261|12
1629321710000|2021-08-18 21:21:50|87371.5|87267.5|87373.9|87269.9|87373.9|87269.9|87370.2|87266.2|3
1629321720000|2021-08-18 21:22:00|87375.2|87271.2|87372.3|87268.3|87375.2|87271.2|87372.3|87268.3|3
1629321730000|2021-08-18 21:22:10|87374.6|87270.6|87380|87276|87380|87276|87370.7|87266.7|3
1629321740000|2021-08-18 21:22:20|87364.6|87260.6|87364.6|87260.6|87364.6|87260.6|87364.6|87260.6|1
1629321750000|2021-08-18 21:22:30|87380|87276|87358|87254|87380|87276|87358|87254|2
1629321760000|2021-08-18 21:22:40|87372.6|87268.6|87362.8|87258.8|87372.6|87268.6|87362.8|87258.8|10
1629321770000|2021-08-18 21:22:50|87370.3|87266.3|87366.8|87262.8|87370.3|87266.3|87366.8|87262.8|3
1629321780000|2021-08-18 21:23:00|87370.3|87266.3|87380|87276|87380|87276|87368.8|87264.8|3
1629321790000|2021-08-18 21:23:10|87364.6|87260.6|87359.4|87255.4|87364.6|87260.6|87359.4|87255.4|2
1629321800000|2021-08-18 21:23:20|87380|87276|87380|87276|87380|87276|87380|87276|1
1629321810000|2021-08-18 21:23:30|87365.3|87261.3|87370.7|87266.7|87370.7|87266.7|87365.3|87261.3|2
1629321820000|2021-08-18 21:23:40|87371.5|87267.5|87366.8|87262.8|87372.2|87268.2|87365.5|87261.5|16
1629321830000|2021-08-18 21:23:50|87368.7|87264.7|87368.5|87264.5|87369.1|87265.1|87368.5|87264.5|3
1629321840000|2021-08-18 21:24:00|87370.7|87266.7|87370.4|87266.4|87370.7|87266.7|87363.5|87259.5|11
1629321850000|2021-08-18 21:24:10|87373.9|87269.9|87370.5|87266.5|87373.9|87269.9|87370.5|87266.5|2
1629321860000|2021-08-18 21:24:20|87372.4|87268.4|87350.1|87246.1|87372.4|87268.4|87347.1|87243.1|5
1629321870000|2021-08-18 21:24:30|87363|87259|87359.4|87255.4|87363.8|87259.8|87359.4|87255.4|3
1629321880000|2021-08-18 21:24:40|87366.4|87262.4|87360.8|87256.8|87366.4|87262.4|87359.1|87255.1|3
1629321890000|2021-08-18 21:24:50|87369|87265|87372.3|87268.3|87372.5|87268.5|87366.2|87262.2|8
1629321900000|2021-08-18 21:25:00|87372.9|87268.9|87378.3|87274.3|87378.3|87274.3|87372.9|87268.9|4
1629321910000|2021-08-18 21:25:10|87371.3|87267.3|87368.5|87264.5|87371.3|87267.3|87368.5|87264.5|3
1629321920000|2021-08-18 21:25:20|87372.9|87268.9|87365.1|87261.1|87372.9|87268.9|87359.3|87255.3|4
1629321930000|2021-08-18 21:25:30|87372.3|87268.3|87362.2|87258.2|87372.3|87268.3|87359.2|87255.2|5
1629321940000|2021-08-18 21:25:40|87369|87265|87379.8|87275.8|87379.8|87275.8|87368.4|87264.4|4
1629321950000|2021-08-18 21:25:50|87378.5|87274.5|87370.7|87266.7|87378.9|87274.9|87369.9|87265.9|7
1629321960000|2021-08-18 21:26:00|87372.7|87268.7|87362.1|87258.1|87372.7|87268.7|87360.3|87256.3|4
1629321970000|2021-08-18 21:26:10|87367.3|87263.3|87371.7|87267.7|87371.7|87267.7|87360.7|87256.7|3
1629321980000|2021-08-18 21:26:20|87372.3|87268.3|87369.2|87265.2|87372.3|87268.3|87369.2|87265.2|4
1629321990000|2021-08-18 21:26:30|87370.9|87266.9|87364.2|87260.2|87370.9|87266.9|87364.2|87260.2|4
1629322000000|2021-08-18 21:26:40|87370.8|87266.8|87367.1|87263.1|87370.8|87266.8|87361.6|87257.6|3
1629322010000|2021-08-18 21:26:50|87371.3|87267.3|87368.7|87264.7|87371.3|87267.3|87368.7|87264.7|7
1629322020000|2021-08-18 21:27:00|87370.7|87266.7|87360.9|87256.9|87371.1|87267.1|87359.2|87255.2|5
1629322030000|2021-08-18 21:27:10|87370.8|87266.8|87369.4|87265.4|87372.3|87268.3|87361.6|87257.6|8
1629322040000|2021-08-18 21:27:20|87371.7|87267.7|87371.1|87267.1|87373.2|87269.2|87371.1|87267.1|4
1629322050000|2021-08-18 21:27:30|87371.6|87267.6|87371.8|87267.8|87371.8|87267.8|87370.4|87266.4|5
1629322060000|2021-08-18 21:27:40|87372.7|87268.7|87364.2|87260.2|87372.8|87268.8|87364.2|87260.2|3
1629322070000|2021-08-18 21:27:50|87370.8|87266.8|87369.2|87265.2|87380.2|87276.2|87366.2|87262.2|6
1629322080000|2021-08-18 21:28:00|87372.4|87268.4|87372|87268|87372.4|87268.4|87366.2|87262.2|7
1629322090000|2021-08-18 21:28:10|87373.8|87269.8|87371.5|87267.5|87374|87270|87371.5|87267.5|4
1629322100000|2021-08-18 21:28:20|87371.6|87267.6|87378.9|87274.9|87378.9|87274.9|87371.6|87267.6|2
1629322110000|2021-08-18 21:28:30|87377.5|87273.5|87380.4|87276.4|87380.5|87276.5|87377.5|87273.5|4
1629322120000|2021-08-18 21:28:40|87380.2|87276.2|87367.1|87263.1|87380.2|87276.2|87365.3|87261.3|3
1629322130000|2021-08-18 21:28:50|87372.9|87268.9|87380.5|87276.5|87380.8|87276.8|87372.9|87268.9|4
1629322140000|2021-08-18 21:29:00|87380.1|87276.1|87374.3|87270.3|87380.1|87276.1|87363.1|87259.1|10
1629322150000|2021-08-18 21:29:10|87380.1|87276.1|87380.5|87276.5|87380.5|87276.5|87380.1|87276.1|2
1629322160000|2021-08-18 21:29:20|87380.1|87276.1|87379.6|87275.6|87380.3|87276.3|87379.6|87275.6|3
1629322170000|2021-08-18 21:29:30|87366.2|87262.2|87366.2|87262.2|87366.2|87262.2|87366.2|87262.2|1
1629322180000|2021-08-18 21:29:40|87372.9|87268.9|87371.8|87267.8|87379.6|87275.6|87371.8|87267.8|3
1629322190000|2021-08-18 21:29:50|87376|87272|87364.4|87260.4|87376|87272|87362.1|87258.1|4
1629322200000|2021-08-18 21:30:00|87365.9|87261.9|87370|87266|87376.1|87272.1|87365.9|87261.9|23
1629322210000|2021-08-18 21:30:10|87370.1|87266.1|87366.6|87262.6|87370.3|87266.3|87366.6|87262.6|8
1629322220000|2021-08-18 21:30:20|87367.1|87263.1|87367.2|87263.2|87368.1|87264.1|87367.1|87263.1|8
1629322230000|2021-08-18 21:30:30|87371|87267|87356.1|87252.1|87371|87267|87356.1|87252.1|4
1629322240000|2021-08-18 21:30:40|87361.4|87257.4|87354.7|87250.7|87361.4|87257.4|87354.7|87250.7|3
1629322250000|2021-08-18 21:30:50|87363.2|87259.2|87372.9|87268.9|87372.9|87268.9|87344.4|87240.4|6
1629322260000|2021-08-18 21:31:00|87367.9|87263.9|87367.8|87263.8|87368.7|87264.7|87364.5|87260.5|8
1629322270000|2021-08-18 21:31:10|87369.7|87265.7|87368.4|87264.4|87370.5|87266.5|87368|87264|10
1629322280000|2021-08-18 21:31:20|87369.2|87265.2|87357.2|87253.2|87369.2|87265.2|87357.2|87253.2|3
1629322290000|2021-08-18 21:31:30|87365.8|87261.8|87371.1|87267.1|87373.7|87269.7|87365.8|87261.8|15
1629322300000|2021-08-18 21:31:40|87371.3|87267.3|87366.6|87262.6|87371.7|87267.7|87366.6|87262.6|5
1629322310000|2021-08-18 21:31:50|87368.7|87264.7|87371.2|87267.2|87371.2|87267.2|87368.7|87264.7|5
1629322320000|2021-08-18 21:32:00|87372.1|87268.1|87371.2|87267.2|87372.4|87268.4|87369|87265|10
1629322330000|2021-08-18 21:32:10|87370.9|87266.9|87372.1|87268.1|87372.1|87268.1|87370.9|87266.9|2
1629322340000|2021-08-18 21:32:20|87372.6|87268.6|87371.4|87267.4|87375.9|87271.9|87369|87265|6
1629322350000|2021-08-18 21:32:30|87371.7|87267.7|87372.9|87268.9|87372.9|87268.9|87368.3|87264.3|7
1629322360000|2021-08-18 21:32:40|87373.1|87269.1|87368.9|87264.9|87373.1|87269.1|87366.6|87262.6|6
1629322370000|2021-08-18 21:32:50|87370.4|87266.4|87369.3|87265.3|87370.4|87266.4|87369.3|87265.3|2
1629322380000|2021-08-18 21:33:00|87370.4|87266.4|87369.8|87265.8|87370.6|87266.6|87368.1|87264.1|9
1629322390000|2021-08-18 21:33:10|87370.9|87266.9|87373.3|87269.3|87373.3|87269.3|87370.4|87266.4|4
1629322400000|2021-08-18 21:33:20|87372.6|87268.6|87372.3|87268.3|87372.6|87268.6|87372.3|87268.3|2
1629322410000|2021-08-18 21:33:30|87373.1|87269.1|87364.9|87260.9|87375.6|87271.6|87364.8|87260.8|5
1629322420000|2021-08-18 21:33:40|87368.3|87264.3|87364.7|87260.7|87368.3|87264.3|87364.2|87260.2|4
1629322430000|2021-08-18 21:33:50|87370.3|87266.3|87365.2|87261.2|87370.3|87266.3|87363.8|87259.8|6
1629322440000|2021-08-18 21:34:00|87368.9|87264.9|87371.4|87267.4|87373.4|87269.4|87368.9|87264.9|4
1629322450000|2021-08-18 21:34:10|87371.9|87267.9|87375.7|87271.7|87375.7|87271.7|87371.3|87267.3|9
1629322460000|2021-08-18 21:34:20|87376.3|87272.3|87372.2|87268.2|87376.3|87272.3|87371.9|87267.9|6
1629322470000|2021-08-18 21:34:30|87373.5|87269.5|87373.2|87269.2|87374.2|87270.2|87370|87266|9
1629322480000|2021-08-18 21:34:40|87373.5|87269.5|87371.3|87267.3|87373.5|87269.5|87369.7|87265.7|7
1629322490000|2021-08-18 21:34:50|87374.1|87270.1|87374.6|87270.6|87375|87271|87369.2|87265.2|10
1629322500000|2021-08-18 21:35:00|87375.6|87271.6|87377|87273|87377|87273|87372.7|87268.7|8
1629322510000|2021-08-18 21:35:10|87377.5|87273.5|87377|87273|87378.6|87274.6|87372.6|87268.6|10
1629322520000|2021-08-18 21:35:20|87378.2|87274.2|87373.4|87269.4|87378.6|87274.6|87369.9|87265.9|12
1629322530000|2021-08-18 21:35:30|87373.8|87269.8|87374.4|87270.4|87374.4|87270.4|87372.6|87268.6|5
1629322540000|2021-08-18 21:35:40|87375.8|87271.8|87377.2|87273.2|87377.4|87273.4|87375.8|87271.8|6
1629322550000|2021-08-18 21:35:50|87377|87273|87379.9|87275.9|87379.9|87275.9|87376.3|87272.3|3
1629322560000|2021-08-18 21:36:00|87379.6|87275.6|87372.4|87268.4|87379.6|87275.6|87372.1|87268.1|13
1629322570000|2021-08-18 21:36:10|87375.8|87271.8|87375.6|87271.6|87377.3|87273.3|87375.6|87271.6|3
1629322580000|2021-08-18 21:36:20|87376.6|87272.6|87372.6|87268.6|87376.6|87272.6|87370.1|87266.1|7
1629322590000|2021-08-18 21:36:30|87368.9|87264.9|87377.7|87273.7|87377.7|87273.7|87368.9|87264.9|9
1629322600000|2021-08-18 21:36:40|87377.4|87273.4|87375|87271|87377.4|87273.4|87375|87271|4
1629322610000|2021-08-18 21:36:50|87376.2|87272.2|87379.2|87275.2|87379.2|87275.2|87376.2|87272.2|2
1629322620000|2021-08-18 21:37:00|87372.1|87268.1|87375.3|87271.3|87375.3|87271.3|87370.6|87266.6|11
1629322630000|2021-08-18 21:37:10|87377.2|87273.2|87375.3|87271.3|87377.2|87273.2|87375.3|87271.3|2
1629322640000|2021-08-18 21:37:20|87376.4|87272.4|87375.3|87271.3|87376.4|87272.4|87375.3|87271.3|3
1629322650000|2021-08-18 21:37:30|87376.4|87272.4|87380.3|87276.3|87380.3|87276.3|87376.4|87272.4|4
1629322660000|2021-08-18 21:37:40|87379.2|87275.2|87375.1|87271.1|87379.2|87275.2|87371.5|87267.5|9
1629322670000|2021-08-18 21:37:50|87379.2|87275.2|87376.8|87272.8|87379.2|87275.2|87370|87266|23
1629322680000|2021-08-18 21:38:00|87377.3|87273.3|87376.6|87272.6|87377.3|87273.3|87373.7|87269.7|27
1629322690000|2021-08-18 21:38:10|87377.5|87273.5|87376.7|87272.7|87377.5|87273.5|87374.7|87270.7|8
1629322700000|2021-08-18 21:38:20|87378.1|87274.1|87377.5|87273.5|87378.1|87274.1|87377.5|87273.5|2
1629322710000|2021-08-18 21:38:30|87378.1|87274.1|87380.1|87276.1|87380.1|87276.1|87377.3|87273.3|3
1629322720000|2021-08-18 21:38:40|87375.3|87271.3|87378.5|87274.5|87378.8|87274.8|87375.3|87271.3|5
1629322730000|2021-08-18 21:38:50|87378.7|87274.7|87375.4|87271.4|87378.7|87274.7|87373.4|87269.4|9
1629322740000|2021-08-18 21:39:00|87376.9|87272.9|87373.6|87269.6|87376.9|87272.9|87371.4|87267.4|16
1629322750000|2021-08-18 21:39:10|87375.3|87271.3|87375.4|87271.4|87376.7|87272.7|87373.1|87269.1|19
1629322760000|2021-08-18 21:39:20|87376.9|87272.9|87375.4|87271.4|87376.9|87272.9|87373.4|87269.4|14
1629322770000|2021-08-18 21:39:30|87376.3|87272.3|87374.4|87270.4|87376.9|87272.9|87371.9|87267.9|12
1629322780000|2021-08-18 21:39:40|87375.7|87271.7|87376.4|87272.4|87378.9|87274.9|87372.9|87268.9|16
1629322790000|2021-08-18 21:39:50|87376.9|87272.9|87376|87272|87377.8|87273.8|87376|87272|5
1629322800000|2021-08-18 21:40:00|87377.3|87273.3|87376.3|87272.3|87379.2|87275.2|87375.8|87271.8|7
1629322810000|2021-08-18 21:40:10|87376.8|87272.8|87378|87274|87378.1|87274.1|87375.1|87271.1|8
1629322820000|2021-08-18 21:40:20|87378.6|87274.6|87378.6|87274.6|87378.7|87274.7|87378.3|87274.3|5
1629322830000|2021-08-18 21:40:30|87378.9|87274.9|87374.4|87270.4|87380|87276|87371.9|87267.9|12
1629322840000|2021-08-18 21:40:40|87375.8|87271.8|87375.4|87271.4|87375.8|87271.8|87372|87268|10
1629322850000|2021-08-18 21:40:50|87376.5|87272.5|87374.5|87270.5|87376.5|87272.5|87370.5|87266.5|9
1629322860000|2021-08-18 21:41:00|87377.5|87273.5|87374.4|87270.4|87377.5|87273.5|87371.4|87267.4|6
1629322870000|2021-08-18 21:41:10|87376.1|87272.1|87377.9|87273.9|87378.4|87274.4|87376.1|87272.1|7
1629322880000|2021-08-18 21:41:20|87378.6|87274.6|87378.3|87274.3|87379.2|87275.2|87378.3|87274.3|3
1629322890000|2021-08-18 21:41:30|87378.6|87274.6|87377.6|87273.6|87380.3|87276.3|87377.3|87273.3|6
1629322900000|2021-08-18 21:41:40|87378.1|87274.1|87376.8|87272.8|87378.7|87274.7|87375.1|87271.1|7
1629322910000|2021-08-18 21:41:50|87378|87274|87376.4|87272.4|87380.3|87276.3|87373.1|87269.1|14
1629322920000|2021-08-18 21:42:00|87377.2|87273.2|87374.4|87270.4|87377.2|87273.2|87371.4|87267.4|14
1629322930000|2021-08-18 21:42:10|87375.6|87271.6|87377.1|87273.1|87377.6|87273.6|87372.4|87268.4|16
1629322940000|2021-08-18 21:42:20|87377.5|87273.5|87377.7|87273.7|87377.7|87273.7|87377.5|87273.5|2
1629322950000|2021-08-18 21:42:30|87378.2|87274.2|87376.1|87272.1|87380|87276|87370.8|87266.8|6
1629322960000|2021-08-18 21:42:40|87376.9|87272.9|87379.5|87275.5|87386|87282|87376.9|87272.9|23
1629322970000|2021-08-18 21:42:50|87376.4|87272.4|87376.1|87272.1|87381.4|87277.4|87376.1|87272.1|14
1629322980000|2021-08-18 21:43:00|87377.4|87273.4|87378.2|87274.2|87384|87280|87375.5|87271.5|22
1629322990000|2021-08-18 21:43:10|87377.8|87273.8|87378.8|87274.8|87381.7|87277.7|87376.6|87272.6|12
1629323000000|2021-08-18 21:43:20|87379.4|87275.4|87378.4|87274.4|87383.5|87279.5|87367.8|87263.8|5
1629323010000|2021-08-18 21:43:30|87378.8|87274.8|87385.5|87281.5|87388.2|87284.2|87375.7|87271.7|8
1629323020000|2021-08-18 21:43:40|87384.8|87280.8|87382.3|87278.3|87385|87281|87377|87273|30
1629323030000|2021-08-18 21:43:50|87380.3|87276.3|87379.1|87275.1|87383.6|87279.6|87376|87272|22
1629323040000|2021-08-18 21:44:00|87379.5|87275.5|87384.8|87280.8|87384.8|87280.8|87378|87274|16
1629323050000|2021-08-18 21:44:10|87380.2|87276.2|87385.6|87281.6|87385.6|87281.6|87377.4|87273.4|20
1629323060000|2021-08-18 21:44:20|87384.8|87280.8|87387.1|87283.1|87387.1|87283.1|87382.1|87278.1|4
1629323070000|2021-08-18 21:44:30|87384.7|87280.7|87380.7|87276.7|87385.6|87281.6|87378.1|87274.1|4
1629323080000|2021-08-18 21:44:40|87381.9|87277.9|87381|87277|87382.1|87278.1|87376|87272|4
1629323090000|2021-08-18 21:44:50|87381.1|87277.1|87382.6|87278.6|87382.6|87278.6|87376.9|87272.9|11
1629323100000|2021-08-18 21:45:00|87381.3|87277.3|87379.7|87275.7|87381.7|87277.7|87379.7|87275.7|4
1629323110000|2021-08-18 21:45:10|87382.3|87278.3|87379.5|87275.5|87385.9|87281.9|87379.5|87275.5|5
1629323120000|2021-08-18 21:45:20|87380.6|87276.6|87388.5|87284.5|87388.5|87284.5|87380.6|87276.6|6
1629323130000|2021-08-18 21:45:30|87385|87281|87382.3|87278.3|87385|87281|87378.6|87274.6|15
1629323140000|2021-08-18 21:45:40|87390.3|87286.3|87383.4|87279.4|87390.3|87286.3|87377.5|87273.5|5
1629323150000|2021-08-18 21:45:50|87383.1|87279.1|87383.3|87279.3|87387.4|87283.4|87381.8|87277.8|9
1629323160000|2021-08-18 21:46:00|87383.5|87279.5|87383.7|87279.7|87385|87281|87376.3|87272.3|19
1629323170000|2021-08-18 21:46:10|87383.4|87279.4|87384.9|87280.9|87385.2|87281.2|87381.7|87277.7|5
1629323180000|2021-08-18 21:46:20|87383.8|87279.8|87374.2|87270.2|87384|87280|87372.6|87268.6|5
1629323190000|2021-08-18 21:46:30|87384.6|87280.6|87382.1|87278.1|87384.7|87280.7|87379.4|87275.4|9
1629323200000|2021-08-18 21:46:40|87386.1|87282.1|87383.4|87279.4|87386.1|87282.1|87381.2|87277.2|12
1629323210000|2021-08-18 21:46:50|87383.3|87279.3|87384.7|87280.7|87384.7|87280.7|87381.1|87277.1|4
1629323220000|2021-08-18 21:47:00|87388.3|87284.3|87386.7|87282.7|87392.2|87288.2|87382.8|87278.8|13
1629323230000|2021-08-18 21:47:10|87387.2|87283.2|87386.9|87282.9|87387.3|87283.3|87384.6|87280.6|7
1629323240000|2021-08-18 21:47:20|87386.4|87282.4|87378.7|87274.7|87386.4|87282.4|87374.6|87270.6|9
1629323250000|2021-08-18 21:47:30|87377|87273|87378.4|87274.4|87378.4|87274.4|87377|87273|3
1629323260000|2021-08-18 21:47:40|87378.5|87274.5|87386.8|87282.8|87386.8|87282.8|87378.4|87274.4|3
1629323270000|2021-08-18 21:47:50|87385|87281|87386.5|87282.5|87387.6|87283.6|87383.8|87279.8|6
1629323280000|2021-08-18 21:48:00|87384.8|87280.8|87390|87286|87390.1|87286.1|87384.8|87280.8|3
1629323290000|2021-08-18 21:48:10|87391.9|87287.9|87382.8|87278.8|87392.3|87288.3|87378.9|87274.9|9
1629323300000|2021-08-18 21:48:20|87380.7|87276.7|87383.5|87279.5|87385.8|87281.8|87377.1|87273.1|6
1629323310000|2021-08-18 21:48:30|87388|87284|87384.6|87280.6|87388|87284|87380.5|87276.5|5
1629323320000|2021-08-18 21:48:40|87383.4|87279.4|87386.9|87282.9|87391.7|87287.7|87382.9|87278.9|6
1629323330000|2021-08-18 21:48:50|87385.5|87281.5|87386.6|87282.6|87386.6|87282.6|87385.5|87281.5|2
1629323340000|2021-08-18 21:49:00|87384.9|87280.9|87377.5|87273.5|87384.9|87280.9|87375.8|87271.8|13
1629323350000|2021-08-18 21:49:10|87377.9|87273.9|87379|87275|87379|87275|87372.7|87268.7|4
1629323360000|2021-08-18 21:49:20|87381.4|87277.4|87375.9|87271.9|87381.4|87277.4|87375.9|87271.9|4
1629323370000|2021-08-18 21:49:30|87376.8|87272.8|87382.4|87278.4|87387.4|87283.4|87374.3|87270.3|5
1629323380000|2021-08-18 21:49:40|87381.4|87277.4|87381|87277|87381.4|87277.4|87381|87277|2
1629323390000|2021-08-18 21:49:50|87383.8|87279.8|87385.2|87281.2|87392.4|87288.4|87381.8|87277.8|5
1629323400000|2021-08-18 21:50:00|87375.9|87271.9|87375.1|87271.1|87379.8|87275.8|87369.7|87265.7|10
1629323410000|2021-08-18 21:50:10|87372.9|87268.9|87381.5|87277.5|87385|87281|87372.9|87268.9|5
1629323420000|2021-08-18 21:50:20|87380.3|87276.3|87381.7|87277.7|87384.6|87280.6|87379|87275|6
1629323430000|2021-08-18 21:50:30|87381.4|87277.4|87382.6|87278.6|87382.6|87278.6|87380.5|87276.5|3
1629323440000|2021-08-18 21:50:40|87379.4|87275.4|87384.9|87280.9|87393.3|87289.3|87379.4|87275.4|3
1629323450000|2021-08-18 21:50:50|87382.6|87278.6|87383.5|87279.5|87384.1|87280.1|87382.6|87278.6|4
1629323460000|2021-08-18 21:51:00|87384.8|87280.8|87378.3|87274.3|87393.2|87289.2|87363|87259|10
1629323470000|2021-08-18 21:51:10|87379.2|87275.2|87378.4|87274.4|87380.1|87276.1|87378.4|87274.4|7
1629323480000|2021-08-18 21:51:20|87378.8|87274.8|87382.2|87278.2|87388.1|87284.1|87378.8|87274.8|8
1629323490000|2021-08-18 21:51:30|87381.1|87277.1|87380.1|87276.1|87386.1|87282.1|87379.1|87275.1|8
1629323500000|2021-08-18 21:51:40|87381.4|87277.4|87387|87283|87387.6|87283.6|87381.4|87277.4|9
1629323510000|2021-08-18 21:51:50|87382.8|87278.8|87380.3|87276.3|87385.1|87281.1|87365.4|87261.4|6
1629323520000|2021-08-18 21:52:00|87380.4|87276.4|87384.3|87280.3|87385.3|87281.3|87377.3|87273.3|15
1629323530000|2021-08-18 21:52:10|87382.8|87278.8|87382.7|87278.7|87384.4|87280.4|87379.3|87275.3|18
1629323540000|2021-08-18 21:52:20|87382|87278|87383.8|87279.8|87383.8|87279.8|87382|87278|6
1629323550000|2021-08-18 21:52:30|87383.7|87279.7|87379.7|87275.7|87383.7|87279.7|87378.4|87274.4|6
1629323560000|2021-08-18 21:52:40|87381|87277|87381.6|87277.6|87384.2|87280.2|87381|87277|8
1629323570000|2021-08-18 21:52:50|87381.7|87277.7|87380.7|87276.7|87381.7|87277.7|87372.8|87268.8|5
1629323580000|2021-08-18 21:53:00|87379.9|87275.9|87383.1|87279.1|87389.8|87285.8|87374.9|87270.9|5
1629323590000|2021-08-18 21:53:10|87383|87279|87378.9|87274.9|87383|87279|87377.9|87273.9|8
1629323600000|2021-08-18 21:53:20|87379.3|87275.3|87387.6|87283.6|87387.6|87283.6|87378.8|87274.8|5
1629323610000|2021-08-18 21:53:30|87382|87278|87384.7|87280.7|87384.9|87280.9|87381.8|87277.8|7
1629323620000|2021-08-18 21:53:40|87383.7|87279.7|87387.6|87283.6|87387.6|87283.6|87372.3|87268.3|10
1629323630000|2021-08-18 21:53:50|87380.4|87276.4|87383|87279|87384.5|87280.5|87380.3|87276.3|25
1629323640000|2021-08-18 21:54:00|87381.8|87277.8|87382|87278|87383.2|87279.2|87378.3|87274.3|48
1629323650000|2021-08-18 21:54:10|87382.6|87278.6|87383.2|87279.2|87385.2|87281.2|87379.9|87275.9|55
1629323660000|2021-08-18 21:54:20|87383|87279|87383.1|87279.1|87384.4|87280.4|87380.1|87276.1|57
1629323670000|2021-08-18 21:54:30|87382.3|87278.3|87382.1|87278.1|87386.8|87282.8|87377.8|87273.8|52
1629323680000|2021-08-18 21:54:40|87382|87278|87378.2|87274.2|87382.1|87278.1|87374.1|87270.1|57
1629323690000|2021-08-18 21:54:50|87378.1|87274.1|87381.7|87277.7|87382.5|87278.5|87378.1|87274.1|54
1629323700000|2021-08-18 21:55:00|87381.6|87277.6|87380.7|87276.7|87389.8|87285.8|87379.1|87275.1|58
1629323710000|2021-08-18 21:55:10|87384.1|87280.1|87384.2|87280.2|87390.3|87286.3|87380.7|87276.7|55
1629323720000|2021-08-18 21:55:20|87384.3|87280.3|87389.6|87285.6|87389.6|87285.6|87381.5|87277.5|56
1629323730000|2021-08-18 21:55:30|87389.3|87285.3|87384.2|87280.2|87391.2|87287.2|87377.6|87273.6|55
1629323740000|2021-08-18 21:55:40|87383.3|87279.3|87378.4|87274.4|87384.2|87280.2|87377.7|87273.7|55
1629323750000|2021-08-18 21:55:50|87379.3|87275.3|87380.3|87276.3|87385.1|87281.1|87378.4|87274.4|59
1629323760000|2021-08-18 21:56:00|87379.4|87275.4|87385.6|87281.6|87391.7|87287.7|87379.4|87275.4|59
1629323770000|2021-08-18 21:56:10|87382.6|87278.6|87384.7|87280.7|87386.2|87282.2|87379.7|87275.7|61
1629323780000|2021-08-18 21:56:20|87384|87280|87385.6|87281.6|87385.6|87281.6|87379.4|87275.4|60
1629323790000|2021-08-18 21:56:30|87384.8|87280.8|87383.4|87279.4|87385.1|87281.1|87375.8|87271.8|57
1629323800000|2021-08-18 21:56:40|87381.7|87277.7|87385.8|87281.8|87385.8|87281.8|87379.7|87275.7|56
1629323810000|2021-08-18 21:56:50|87382.2|87278.2|87382.1|87278.1|87387.2|87283.2|87382.1|87278.1|53
1629323820000|2021-08-18 21:57:00|87383.6|87279.6|87383.8|87279.8|87386.2|87282.2|87380.8|87276.8|62
1629323830000|2021-08-18 21:57:10|87385.2|87281.2|87385.4|87281.4|87387.2|87283.2|87381.9|87277.9|60
1629323840000|2021-08-18 21:57:20|87383.8|87279.8|87385.1|87281.1|87387.7|87283.7|87383.2|87279.2|59
1629323850000|2021-08-18 21:57:30|87385|87281|87383.8|87279.8|87387.8|87283.8|87381.5|87277.5|54
1629323860000|2021-08-18 21:57:40|87385|87281|87380.8|87276.8|87385.9|87281.9|87380.2|87276.2|59
1629323870000|2021-08-18 21:57:50|87380.7|87276.7|87379.9|87275.9|87383.9|87279.9|87379.4|87275.4|53
1629323880000|2021-08-18 21:58:00|87380|87276|87380.1|87276.1|87383.3|87279.3|87377.7|87273.7|53
1629323890000|2021-08-18 21:58:10|87381.1|87277.1|87382.3|87278.3|87383.6|87279.6|87380.8|87276.8|47
1629323900000|2021-08-18 21:58:20|87382.1|87278.1|87380.2|87276.2|87383.5|87279.5|87379.3|87275.3|49
1629323910000|2021-08-18 21:58:30|87381.4|87277.4|87382.8|87278.8|87384.6|87280.6|87379.3|87275.3|52
1629323920000|2021-08-18 21:58:40|87382.7|87278.7|87383|87279|87389.2|87285.2|87382.6|87278.6|55
1629323930000|2021-08-18 21:58:50|87383.2|87279.2|87382.7|87278.7|87384.3|87280.3|87378.9|87274.9|51
1629323940000|2021-08-18 21:59:00|87383.1|87279.1|87378.7|87274.7|87383.1|87279.1|87375.5|87271.5|60
1629323950000|2021-08-18 21:59:10|87380.5|87276.5|87373.6|87269.6|87380.5|87276.5|87372.8|87268.8|60
1629323960000|2021-08-18 21:59:20|87373.5|87269.5|87378.2|87274.2|87379.8|87275.8|87373.5|87269.5|52
1629323970000|2021-08-18 21:59:30|87378|87274|87377.2|87273.2|87383.9|87279.9|87376.1|87272.1|56
1629323980000|2021-08-18 21:59:40|87376.5|87272.5|87377.5|87273.5|87381.1|87277.1|87373.2|87269.2|53
1629323990000|2021-08-18 21:59:50|87377.6|87273.6|87381.9|87277.9|87389|87285|87376.4|87272.4|64
1629324000000|2021-08-18 22:00:00|87380.7|87276.7|87381.9|87277.9|87390.1|87286.1|87380|87276|52
1629324010000|2021-08-18 22:00:10|87385.5|87281.5|87336.8|87232.8|87390.8|87286.8|87324.6|87220.6|78
1629324020000|2021-08-18 22:00:20|87340.8|87236.8|87341.4|87237.4|87361|87257|87329|87225|79
1629324030000|2021-08-18 22:00:30|87333.1|87229.1|87327.7|87223.7|87348.7|87244.7|87315.1|87211.1|80
1629324040000|2021-08-18 22:00:40|87325.8|87221.8|87314|87210|87348.2|87244.2|87312.2|87208.2|79
1629324050000|2021-08-18 22:00:50|87313.6|87209.6|87316.7|87212.7|87344.3|87240.3|87311.1|87207.1|80
1629324060000|2021-08-18 22:01:00|87313.2|87209.2|87318.4|87214.4|87338.9|87234.9|87308.8|87204.8|69
1629324070000|2021-08-18 22:01:10|87316.7|87212.7|87318.1|87214.1|87320.9|87216.9|87313.9|87209.9|32
1629324080000|2021-08-18 22:01:20|87315.4|87211.4|87309.4|87205.4|87319.1|87215.1|87304.9|87200.9|18
1629324090000|2021-08-18 22:01:30|87314.3|87210.3|87312.3|87208.3|87318.3|87214.3|87304.6|87200.6|40
1629324100000|2021-08-18 22:01:40|87308.5|87204.5|87316|87212|87319.4|87215.4|87305.5|87201.5|77
1629324110000|2021-08-18 22:01:50|87315.9|87211.9|87309|87205|87316.8|87212.8|87293.2|87189.2|74
1629324120000|2021-08-18 22:02:00|87309.1|87205.1|87310.7|87206.7|87313.2|87209.2|87306.1|87202.1|60
1629324130000|2021-08-18 22:02:10|87307.7|87203.7|87310.8|87206.8|87311.8|87207.8|87307.5|87203.5|45
1629324140000|2021-08-18 22:02:20|87308.3|87204.3|87310.4|87206.4|87311.5|87207.5|87303.3|87199.3|39
1629324150000|2021-08-18 22:02:30|87311.1|87207.1|87317.4|87213.4|87318|87214|87311.1|87207.1|50
1629324160000|2021-08-18 22:02:40|87317.6|87213.6|87312.5|87208.5|87318.1|87214.1|87307.1|87203.1|47
1629324170000|2021-08-18 22:02:50|87311.9|87207.9|87310.6|87206.6|87312.4|87208.4|87310.3|87206.3|51
1629324180000|2021-08-18 22:03:00|87310.5|87206.5|87308.4|87204.4|87311.8|87207.8|87303.5|87199.5|37
1629324190000|2021-08-18 22:03:10|87306.5|87202.5|87312.8|87208.8|87314.1|87210.1|87306.5|87202.5|21
1629324200000|2021-08-18 22:03:20|87312.7|87208.7|87308.8|87204.8|87313.3|87209.3|87296.8|87192.8|10
1629324210000|2021-08-18 22:03:30|87305.6|87201.6|87313.1|87209.1|87313.1|87209.1|87305.6|87201.6|16
1629324220000|2021-08-18 22:03:40|87312.9|87208.9|87313.5|87209.5|87313.5|87209.5|87312.1|87208.1|13
1629324230000|2021-08-18 22:03:50|87312.7|87208.7|87306.8|87202.8|87312.7|87208.7|87302.2|87198.2|12
1629324240000|2021-08-18 22:04:00|87307.6|87203.6|87311.4|87207.4|87313.3|87209.3|87307.6|87203.6|15
1629324250000|2021-08-18 22:04:10|87311.8|87207.8|87307.8|87203.8|87313.1|87209.1|87303.5|87199.5|19
1629324260000|2021-08-18 22:04:20|87302.6|87198.6|87313|87209|87313.2|87209.3|87302.6|87198.6|24
1629324270000|2021-08-18 22:04:30|87312.9|87208.9|87313.9|87209.9|87314.4|87210.4|87312.5|87208.5|11
1629324280000|2021-08-18 22:04:40|87313.8|87209.8|87311.1|87207.1|87313.8|87209.8|87304.9|87200.9|19
1629324290000|2021-08-18 22:04:50|87311|87207|87314.9|87210.9|87314.9|87210.9|87310.7|87206.7|12
1629324300000|2021-08-18 22:05:00|87315.3|87211.3|87314.4|87210.4|87316.3|87212.3|87314.4|87210.4|14
1629324310000|2021-08-18 22:05:10|87314.7|87210.7|87306.9|87202.9|87314.8|87210.8|87305.7|87201.7|16
1629324320000|2021-08-18 22:05:20|87309.4|87205.4|87308.8|87204.8|87310.7|87206.7|87308.6|87204.6|16
1629324330000|2021-08-18 22:05:30|87308.7|87204.7|87310.3|87206.3|87312.1|87208.1|87308.2|87204.2|14
1629324340000|2021-08-18 22:05:40|87309.9|87205.9|87305.6|87201.6|87310.1|87206.1|87301.7|87197.7|18
1629324350000|2021-08-18 22:05:50|87305|87201|87306.6|87202.6|87308.6|87204.6|87300.6|87196.6|33
1629324360000|2021-08-18 22:06:00|87306.3|87202.3|87305.7|87201.7|87306.6|87202.6|87305.7|87201.7|15
1629324370000|2021-08-18 22:06:10|87303.5|87199.5|87305.8|87201.8|87309.9|87205.9|87301.1|87197.1|13
1629324380000|2021-08-18 22:06:20|87304.9|87200.9|87305.7|87201.7|87306.1|87202.1|87304.7|87200.7|10
1629324390000|2021-08-18 22:06:30|87305.6|87201.6|87307.6|87203.6|87310.5|87206.5|87302.9|87198.9|20
1629324400000|2021-08-18 22:06:40|87306.3|87202.3|87310.3|87206.3|87310.3|87206.3|87306.3|87202.3|16
1629324410000|2021-08-18 22:06:50|87310.2|87206.2|87306.5|87202.5|87310.9|87206.9|87299.2|87195.2|30
1629324420000|2021-08-18 22:07:00|87306.7|87202.7|87309.1|87205.1|87310.1|87206.1|87306.7|87202.7|54
1629324430000|2021-08-18 22:07:10|87309.2|87205.2|87305.6|87201.6|87311.1|87207.1|87300.5|87196.5|53
1629324440000|2021-08-18 22:07:20|87302.1|87198.1|87305.1|87201.1|87305.3|87201.3|87302.1|87198.1|11
1629324450000|2021-08-18 22:07:30|87305.3|87201.3|87301.8|87197.8|87305.3|87201.3|87298.9|87194.9|15
1629324460000|2021-08-18 22:07:40|87300.6|87196.6|87306.8|87202.8|87308.1|87204.1|87300.6|87196.6|7
1629324470000|2021-08-18 22:07:50|87306.4|87202.4|87305|87201|87306.7|87202.7|87304.3|87200.3|15
1629324480000|2021-08-18 22:08:00|87305.3|87201.3|87304.2|87200.2|87305.9|87201.9|87295.1|87191.1|31
1629324490000|2021-08-18 22:08:10|87307.5|87203.5|87301.8|87197.8|87307.5|87203.5|87296.5|87192.5|49
1629324500000|2021-08-18 22:08:20|87301.9|87197.9|87302.1|87198.1|87302.8|87198.8|87300.9|87196.9|46
1629324510000|2021-08-18 22:08:30|87301.8|87197.8|87302.5|87198.5|87303|87199|87296.2|87192.2|48
1629324520000|2021-08-18 22:08:40|87305.2|87201.2|87306.5|87202.5|87306.8|87202.8|87304.8|87200.8|43
1629324530000|2021-08-18 22:08:50|87307.2|87203.2|87304.3|87200.3|87307.2|87203.2|87298.5|87194.5|56
1629324540000|2021-08-18 22:09:00|87304.4|87200.4|87305.1|87201.1|87305.4|87201.4|87301|87197|33
1629324550000|2021-08-18 22:09:10|87305.3|87201.3|87307.6|87203.6|87307.8|87203.8|87304.2|87200.2|20
1629324560000|2021-08-18 22:09:20|87307.8|87203.8|87308.9|87204.9|87309.4|87205.4|87307.2|87203.2|53
1629324570000|2021-08-18 22:09:30|87308.6|87204.6|87303.6|87199.6|87308.7|87204.7|87297.4|87193.4|74
1629324580000|2021-08-18 22:09:40|87303.9|87199.9|87304.2|87200.2|87304.8|87200.8|87302.4|87198.4|58
1629324590000|2021-08-18 22:09:50|87304.6|87200.6|87298.9|87194.9|87308.4|87204.4|87297.3|87193.3|28
1629324600000|2021-08-18 22:10:00|87299.3|87195.3|87305.8|87201.8|87306.3|87202.3|87299.3|87195.3|17
1629324610000|2021-08-18 22:10:10|87308.4|87204.4|87308.1|87204.1|87309|87205|87307.5|87203.5|22
1629324620000|2021-08-18 22:10:20|87308.4|87204.4|87301.7|87197.7|87309|87205|87295.8|87191.8|38
1629324630000|2021-08-18 22:10:30|87302.2|87198.2|87308.4|87204.4|87309.1|87205.1|87301.5|87197.5|65
1629324640000|2021-08-18 22:10:40|87308.3|87204.3|87307.8|87203.8|87309.2|87205.2|87307|87203|57
1629324650000|2021-08-18 22:10:50|87307.6|87203.6|87304.5|87200.5|87308.5|87204.5|87300.9|87196.9|45
1629324660000|2021-08-18 22:11:00|87304.6|87200.6|87306.3|87202.3|87307.5|87203.5|87303.5|87199.5|36
1629324670000|2021-08-18 22:11:10|87306.4|87202.4|87306.4|87202.4|87307.6|87203.6|87298.7|87194.7|68
1629324680000|2021-08-18 22:11:20|87306.3|87202.3|87306.2|87202.2|87310.1|87206.1|87306.2|87202.2|63
1629324690000|2021-08-18 22:11:30|87306.3|87202.3|87304|87200|87307.7|87203.7|87297.4|87193.4|59
1629324700000|2021-08-18 22:11:40|87303.4|87199.4|87304.7|87200.7|87306.1|87202.1|87303.3|87199.3|43
1629324710000|2021-08-18 22:11:50|87304.2|87200.2|87299.1|87195.1|87304.2|87200.2|87296|87192|33
1629324720000|2021-08-18 22:12:00|87298.2|87194.2|87305.8|87201.8|87307|87203|87298|87194|68
1629324730000|2021-08-18 22:12:10|87306.4|87202.4|87303.2|87202.2|87307.3|87203.3|87303.1|87200.2|66
1629324740000|2021-08-18 22:12:20|87303.8|87202.7|87297.4|87193.4|87306.3|87202.8|87297.3|87193.3|64
1629324750000|2021-08-18 22:12:30|87297.9|87193.9|87299.8|87195.8|87303|87199|87296.2|87192.2|69
1629324760000|2021-08-18 22:12:40|87299.9|87195.9|87299.9|87195.9|87303.1|87199.1|87298.7|87194.7|63
1629324770000|2021-08-18 22:12:50|87299.6|87195.6|87298.9|87194.9|87300.9|87196.9|87296.4|87192.4|67
1629324780000|2021-08-18 22:13:00|87296.4|87192.4|87297.2|87193.2|87299.1|87195.1|87292.3|87188.3|63
1629324790000|2021-08-18 22:13:10|87297.4|87193.4|87295.7|87191.7|87299.6|87195.6|87292.3|87188.3|63
1629324800000|2021-08-18 22:13:20|87295.3|87191.3|87299|87195|87301.8|87197.8|87294|87190|69
1629324810000|2021-08-18 22:13:30|87299.1|87195.1|87299.9|87195.9|87302.2|87198.2|87294.4|87190.4|69
1629324820000|2021-08-18 22:13:40|87300|87196|87302.3|87198.3|87303|87199|87296.3|87192.3|61
1629324830000|2021-08-18 22:13:50|87302.2|87198.2|87299|87195|87306.7|87202.7|87291.8|87187.8|69
1629324840000|2021-08-18 22:14:00|87299.1|87195.1|87300|87196|87300.6|87196.6|87297.4|87193.4|64
1629324850000|2021-08-18 22:14:10|87299.8|87195.8|87298.7|87194.7|87299.8|87195.8|87291.1|87187.1|60
1629324860000|2021-08-18 22:14:20|87298.4|87194.4|87299|87195|87300.1|87196.1|87290.7|87186.7|65
1629324870000|2021-08-18 22:14:30|87299.2|87195.2|87294.5|87190.5|87302.3|87198.3|87292.6|87188.6|65
1629324880000|2021-08-18 22:14:40|87294.9|87190.9|87293.2|87189.2|87299.3|87195.3|87292.6|87188.6|64
1629324890000|2021-08-18 22:14:50|87294.6|87190.6|87298.8|87194.8|87300.7|87196.7|87290.5|87186.5|55
1629324900000|2021-08-18 22:15:00|87301.2|87197.2|87307.1|87203.1|87308.1|87204.1|87293|87189|66
1629324910000|2021-08-18 22:15:10|87306.9|87202.9|87308|87204|87308.9|87204.9|87306.3|87202.3|51
1629324920000|2021-08-18 22:15:20|87307.8|87203.8|87302.2|87198.2|87307.9|87203.9|87297.9|87193.9|42
1629324930000|2021-08-18 22:15:30|87301|87197|87302.2|87198.2|87303.3|87199.3|87301|87197|28
1629324940000|2021-08-18 22:15:40|87303.2|87205.6|87301.9|87197.9|87306.6|87205.6|87294.7|87190.7|44
1629324950000|2021-08-18 22:15:50|87301.4|87197.4|87305.8|87201.8|87305.8|87201.8|87299.8|87195.8|60
1629324960000|2021-08-18 22:16:00|87305.1|87201.1|87302.8|87198.8|87306|87202|87293.8|87189.8|31
1629324970000|2021-08-18 22:16:10|87301.2|87197.2|87303.3|87199.3|87303.3|87199.3|87301.2|87197.2|38
1629324980000|2021-08-18 22:16:20|87303.1|87199.1|87306.6|87202.6|87308.4|87204.4|87302.4|87198.4|49
1629324990000|2021-08-18 22:16:30|87306.5|87202.5|87305.5|87201.5|87306.6|87202.6|87296.8|87192.8|23
1629325000000|2021-08-18 22:16:40|87305.2|87201.2|87307.8|87203.9|87307.8|87203.9|87304.2|87200.2|7
1629325010000|2021-08-18 22:16:50|87307.9|87203.8|87298.9|87208.3|87307.9|87210.8|87298.9|87202|10
1629325020000|2021-08-18 22:17:00|87299.9|87209.5|87305|87208.6|87306.5|87210.8|87298.9|87203.9|10
1629325030000|2021-08-18 22:17:10|87306|87209.5|87307.5|87203.5|87308.8|87209.5|87304.2|87202.9|16
1629325040000|2021-08-18 22:17:20|87307.3|87203.3|87321|87217|87321.2|87217.2|87302.1|87198.1|48
1629325050000|2021-08-18 22:17:30|87320.8|87216.8|87314|87210|87321.9|87217.9|87305.6|87201.6|47
1629325060000|2021-08-18 22:17:40|87312.2|87208.2|87317.1|87213.1|87317.2|87213.2|87312.2|87208.2|14
1629325070000|2021-08-18 22:17:50|87317.3|87213.3|87312.1|87208.1|87317.3|87213.3|87307.8|87203.8|17
1629325080000|2021-08-18 22:18:00|87313|87209|87317|87213|87317|87213|87312.9|87208.9|11
1629325090000|2021-08-18 22:18:10|87315.7|87211.7|87312.2|87208.2|87315.8|87211.8|87295.3|87191.3|8
1629325100000|2021-08-18 22:18:20|87311.9|87207.9|87307.8|87203.8|87312.5|87209.9|87306.6|87202.6|9
1629325110000|2021-08-18 22:18:30|87308.1|87204.1|87308.5|87204.5|87308.7|87204.7|87307.1|87203.1|40
1629325120000|2021-08-18 22:18:40|87308.2|87204.2|87303.4|87199.4|87310.7|87208.5|87300.3|87196.3|45
1629325130000|2021-08-18 22:18:50|87306.3|87202.3|87308.3|87205.4|87309.5|87205.9|87305.6|87202.3|8
1629325140000|2021-08-18 22:19:00|87309.4|87212.7|87313.4|87209.4|87314|87215|87305.4|87203.9|40
1629325150000|2021-08-18 22:19:10|87311.8|87212.8|87314.3|87210.3|87314.3|87212.8|87311.4|87209.2|21
1629325160000|2021-08-18 22:19:20|87314.2|87210.2|87309.4|87205.4|87314.4|87210.4|87305.3|87201.3|13
1629325170000|2021-08-18 22:19:30|87310.9|87206.9|87310.7|87206.7|87311.6|87207.6|87310.3|87206.3|11
1629325180000|2021-08-18 22:19:40|87309.8|87205.8|87312|87211.3|87314.6|87216.8|87306.7|87202.7|31
1629325190000|2021-08-18 22:19:50|87311.7|87211.6|87306.4|87202.4|87313.4|87211.6|87302.6|87198.6|48
1629325200000|2021-08-18 22:20:00|87307.2|87203.2|87306|87202.6|87308.2|87204.2|87304.3|87200.3|46
1629325210000|2021-08-18 22:20:10|87305.4|87203.3|87304.7|87200.7|87307.3|87203.5|87304.7|87200.7|28
1629325220000|2021-08-18 22:20:20|87304.9|87200.9|87301.5|87197.5|87306.2|87202.2|87299.1|87195.1|47
1629325230000|2021-08-18 22:20:30|87301|87197|87300.6|87207|87302.1|87207.8|87300.3|87196.5|40
1629325240000|2021-08-18 22:20:40|87304.1|87203.9|87299.5|87195.5|87305.8|87204.5|87297.9|87193.9|57
1629325250000|2021-08-18 22:20:50|87299.9|87195.9|87299.8|87195.8|87303.3|87201.9|87298.1|87194.1|51
1629325260000|2021-08-18 22:21:00|87300.1|87196.1|87298.5|87198.4|87301.1|87198.9|87297.2|87194.8|56
1629325270000|2021-08-18 22:21:10|87298.7|87198.6|87297.7|87193.7|87302.3|87199.4|87294|87190|43
1629325280000|2021-08-18 22:21:20|87298.6|87194.6|87299.5|87195.7|87301.2|87201.2|87295.3|87194.6|23
1629325290000|2021-08-18 22:21:30|87299.4|87195.6|87294.5|87192.7|87300.8|87198.5|87293.2|87189.2|43
1629325300000|2021-08-18 22:21:40|87294.6|87192.8|87295.9|87191.9|87297.8|87194.8|87294.6|87191.9|49
1629325310000|2021-08-18 22:21:50|87296|87192|87297.9|87193.9|87297.9|87193.9|87293|87189|26
1629325320000|2021-08-18 22:22:00|87297.6|87193.6|87301.5|87197.5|87302|87198.5|87296.6|87192.6|22
1629325330000|2021-08-18 22:22:10|87301.3|87198.5|87296.1|87194.2|87301.8|87198.5|87293.1|87189.1|49
1629325340000|2021-08-18 22:22:20|87297.3|87194.3|87299.1|87195.5|87300|87200.3|87296.4|87194.2|15
1629325350000|2021-08-18 22:22:30|87299.5|87195.9|87295.4|87191.4|87299.9|87195.9|87291.3|87187.3|15
1629325360000|2021-08-18 22:22:40|87297.3|87193.6|87298.4|87194.4|87298.5|87194.5|87293.7|87189.7|8
1629325370000|2021-08-18 22:22:50|87297.2|87197.2|87298.4|87194.4|87298.9|87197.2|87297|87194.4|5
1629325380000|2021-08-18 22:23:00|87299.5|87195.5|87295.3|87191.3|87299.7|87195.7|87291.8|87187.8|12
1629325390000|2021-08-18 22:23:10|87295.1|87191.1|87300.8|87197.6|87300.8|87197.6|87295.1|87191.1|35
1629325400000|2021-08-18 22:23:20|87300.7|87196.7|87299.5|87195.5|87300.7|87196.7|87293.1|87189.1|15
1629325410000|2021-08-18 22:23:30|87303.1|87199.1|87300|87196|87304.1|87204.2|87297.8|87196|40
1629325420000|2021-08-18 22:23:40|87300.1|87196.1|87297.4|87193.4|87300.4|87196.4|87292.7|87188.7|12
1629325430000|2021-08-18 22:23:50|87296.5|87192.5|87300.9|87198.3|87300.9|87198.3|87295.2|87192.5|7
1629325440000|2021-08-18 22:24:00|87301.1|87197.1|87302.1|87198.1|87302.4|87199.5|87300.9|87197.1|32
1629325450000|2021-08-18 22:24:10|87302|87198|87297.8|87193.8|87302|87198|87290.5|87186.5|11
1629325460000|2021-08-18 22:24:20|87297.2|87195.4|87299.3|87200.7|87299.3|87202.8|87295.2|87193.4|23
1629325470000|2021-08-18 22:24:30|87298.2|87200.4|87301|87197|87302.3|87200.4|87298.2|87195.4|47
1629325480000|2021-08-18 22:24:40|87289.6|87185.6|87298.1|87194.1|87298.1|87194.1|87289.6|87185.6|24
1629325490000|2021-08-18 22:24:50|87297.1|87193.1|87299.2|87195.7|87299.2|87195.7|87296.9|87193.1|8
1629325500000|2021-08-18 22:25:00|87299.7|87196|87297.1|87200|87299.7|87202.4|87292.1|87190.4|47
1629325510000|2021-08-18 22:25:10|87297.3|87200.2|87301.4|87200.9|87303.1|87205.3|87293.6|87197.2|27
1629325520000|2021-08-18 22:25:20|87297.9|87204.3|87300.8|87196.8|87300.8|87204.3|87292.6|87188.6|55
1629325530000|2021-08-18 22:25:30|87299.6|87195.6|87299.5|87197|87301.5|87198.7|87298.9|87195.5|58
1629325540000|2021-08-18 22:25:40|87299.9|87197.4|87299.8|87195.8|87301.2|87197.4|87299.6|87195.6|57
1629325550000|2021-08-18 22:25:50|87299.6|87195.6|87296.4|87194.4|87302.5|87200|87295.5|87191.5|18
1629325560000|2021-08-18 22:26:00|87294.7|87198.3|87301.5|87202.2|87303.6|87207.7|87294.4|87197.3|36
1629325570000|2021-08-18 22:26:10|87302.2|87202.6|87300.5|87196.5|87304.3|87202.6|87299.7|87195.7|51
1629325580000|2021-08-18 22:26:20|87300.3|87196.3|87294.7|87190.7|87300.3|87196.3|87292.6|87188.6|15
1629325590000|2021-08-18 22:26:30|87295.9|87197.9|87293.8|87189.8|87298.8|87197.9|87292.2|87188.2|20
1629325600000|2021-08-18 22:26:40|87294.1|87190.1|87294.1|87190.1|87296|87192|87293.8|87189.8|57
1629325610000|2021-08-18 22:26:50|87294.3|87190.3|87290.9|87186.9|87296|87197.3|87290.4|87186.4|35
1629325620000|2021-08-18 22:27:00|87291.6|87187.6|87296.9|87192.9|87296.9|87194.2|87288.6|87187.6|27
1629325630000|2021-08-18 22:27:10|87295.3|87194.3|87288.3|87184.3|87297.2|87197.4|87285|87181|15
1629325640000|2021-08-18 22:27:20|87290.8|87186.8|87292.9|87191.5|87296.3|87196.1|87290.8|87186.8|13
1629325650000|2021-08-18 22:27:30|87294.7|87190.7|87298.1|87194.1|87298.1|87195.4|87292.4|87190.7|19
1629325660000|2021-08-18 22:27:40|87298.3|87194.3|87289.1|87185.1|87298.3|87194.4|87288|87184|15
1629325670000|2021-08-18 22:27:50|87288.5|87184.5|87295.2|87191.2|87296|87192|87288.5|87184.5|12
1629325680000|2021-08-18 22:28:00|87291|87194.1|87282.1|87178.1|87294.9|87194.2|87282.1|87178.1|11
1629325690000|2021-08-18 22:28:10|87291.1|87187.1|87293.9|87189.9|87294.2|87190.2|87288.4|87185.7|11
1629325700000|2021-08-18 22:28:20|87294.2|87190.2|87289.4|87185.4|87295.5|87191.5|87287.2|87183.2|15
1629325710000|2021-08-18 22:28:30|87290|87186|87288.9|87184.9|87292.5|87188.5|87287.6|87183.6|32
1629325720000|2021-08-18 22:28:40|87288.7|87184.7|87291.7|87187.7|87291.7|87189.1|87288.7|87184.7|28
1629325730000|2021-08-18 22:28:50|87288.6|87189.6|87286.6|87182.6|87291.4|87189.6|87283.5|87179.5|15
1629325740000|2021-08-18 22:29:00|87286.7|87182.7|87289.4|87185.4|87290.9|87190.4|87286.2|87182.6|15
1629325750000|2021-08-18 22:29:10|87289.1|87185.6|87282.7|87178.7|87290|87186|87275.4|87171.4|5
1629325760000|2021-08-18 22:29:20|87279.8|87183.1|87288.7|87184.7|87289.4|87185.9|87279.8|87183.1|15
1629325770000|2021-08-18 22:29:30|87288.6|87184.6|87291.6|87187.6|87291.6|87187.6|87284.5|87180.5|10
1629325780000|2021-08-18 22:29:40|87291.8|87187.8|87291.7|87187.9|87291.8|87191.8|87287.8|87186.9|19
1629325790000|2021-08-18 22:29:50|87290.1|87189|87284.9|87180.9|87290.1|87192|87278.3|87174.3|9
1629325800000|2021-08-18 22:30:00|87286.3|87182.3|87288.1|87189.1|87291.6|87190.2|87286.3|87182.3|21
1629325810000|2021-08-18 22:30:10|87291.3|87187.3|87287.4|87183.4|87291.5|87190.3|87283.6|87179.6|18
1629325820000|2021-08-18 22:30:20|87288.3|87184.3|87288.8|87184.8|87289.4|87185.4|87287.2|87183.2|6
1629325830000|2021-08-18 22:30:30|87288.7|87184.7|87293.5|87189.5|87293.5|87190.7|87288.6|87184.7|24
1629325840000|2021-08-18 22:30:40|87293.4|87189.9|87289.2|87185.2|87293.8|87190.8|87284.2|87180.2|40
1629325850000|2021-08-18 22:30:50|87289.3|87194.6|87291.6|87187.6|87293.9|87199.6|87283.7|87187.6|13
1629325860000|2021-08-18 22:31:00|87291.5|87187.5|87290|87192.8|87291.6|87193.5|87289.1|87187.5|12
1629325870000|2021-08-18 22:31:10|87293.3|87189.3|87286.2|87182.2|87293.3|87192.4|87284.9|87180.9|11
1629325880000|2021-08-18 22:31:20|87286.8|87182.8|87288.4|87189.8|87289.8|87191.2|87286.8|87182.8|15
1629325890000|2021-08-18 22:31:30|87287.3|87198.7|87289.5|87193.8|87294.5|87198.7|87267.9|87163.9|32
1629325900000|2021-08-18 22:31:40|87289.2|87194.1|87293.5|87189.5|87293.5|87195.7|87285.2|87189.5|12
1629325910000|2021-08-18 22:31:50|87286.3|87195.5|87289.6|87185.6|87290.5|87195.5|87280.5|87176.5|24
1629325920000|2021-08-18 22:32:00|87290|87186.1|87294.9|87190.9|87294.9|87191.8|87289.4|87185.4|13
1629325930000|2021-08-18 22:32:10|87293.7|87192.2|87288.1|87184.1|87293.7|87194.8|87284.3|87180.3|14
1629325940000|2021-08-18 22:32:20|87288.6|87184.6|87291.3|87187.3|87292.5|87190.3|87288.1|87184.1|18
1629325950000|2021-08-18 22:32:30|87291.4|87187.4|87285|87181|87291.4|87190.4|87277.9|87173.9|13
1629325960000|2021-08-18 22:32:40|87282.2|87187.3|87289.6|87185.6|87293.1|87194.4|87282.2|87183.7|10
1629325970000|2021-08-18 22:32:50|87289.9|87185.9|87294.5|87190.5|87294.5|87190.6|87289.9|87185.9|18
1629325980000|2021-08-18 22:33:00|87293.9|87189.9|87290.1|87186.1|87294.9|87190.9|87289|87185|16
1629325990000|2021-08-18 22:33:10|87291|87187|87291.5|87187.5|87291.5|87187.8|87290.5|87186.5|6
1629326000000|2021-08-18 22:33:20|87287.9|87197.5|87295.1|87191.1|87295.1|87197.5|87287.9|87190.4|5
1629326010000|2021-08-18 22:33:30|87293.5|87191.9|87295.7|87193.6|87296|87193.6|87286|87182|15
1629326020000|2021-08-18 22:33:40|87292.6|87197.1|87294.5|87194.8|87295.8|87197.1|87292.6|87190.7|15
1629326030000|2021-08-18 22:33:50|87296.5|87192.5|87295|87192.7|87296.5|87192.7|87295|87191.9|4
1629326040000|2021-08-18 22:34:00|87294.3|87193.5|87288.4|87184.4|87296.1|87193.5|87286.7|87182.7|6
1629326050000|2021-08-18 22:34:10|87289.2|87187.9|87295.9|87197.7|87297.9|87198.8|87289.2|87187.4|16
1629326060000|2021-08-18 22:34:20|87298.6|87194.6|87298.1|87197.8|87299.8|87198.3|87287.2|87183.2|22
1629326070000|2021-08-18 22:34:30|87299.7|87195.9|87297.2|87193.2|87299.9|87199.7|87295.2|87193.2|17
1629326080000|2021-08-18 22:34:40|87298.1|87194.1|87290.6|87186.6|87298.1|87194.1|87283.8|87179.8|5
1629326090000|2021-08-18 22:34:50|87292.2|87188.2|87294.5|87190.5|87294.8|87191.8|87292.2|87188.2|8
1629326100000|2021-08-18 22:35:00|87293.8|87189.8|87293.8|87189.8|87294.5|87192|87289.8|87185.8|13
1629326110000|2021-08-18 22:35:10|87294.8|87199.7|87292.5|87201.3|87294.8|87206.2|87286.8|87199.7|15
1629326120000|2021-08-18 22:35:20|87298.8|87194.8|87295.4|87191.4|87298.8|87202.9|87287.2|87183.2|7
1629326130000|2021-08-18 22:35:30|87294|87190|87299.2|87195.2|87299.2|87200|87292.8|87190|10
1629326140000|2021-08-18 22:35:40|87299.3|87195.3|87290.2|87186.2|87299.3|87195.3|87285.1|87181.1|5
1629326150000|2021-08-18 22:35:50|87294|87191.8|87295.3|87194|87296.5|87194.2|87290.9|87186.9|8
1629326160000|2021-08-18 22:36:00|87295.9|87191.9|87293.3|87191.2|87299.3|87196.8|87287.6|87183.6|8
1629326170000|2021-08-18 22:36:10|87294.4|87190.4|87301.3|87197.3|87301.3|87198.7|87294.4|87190.4|5
1629326180000|2021-08-18 22:36:20|87295.9|87199.8|87291.1|87187.1|87297.1|87200.6|87266|87162|12
1629326190000|2021-08-18 22:36:30|87294.6|87190.6|87294.4|87202.7|87300.5|87205.8|87290.5|87189.6|15
1629326200000|2021-08-18 22:36:40|87301.4|87197.4|87298.8|87200.4|87301.5|87200.4|87298.8|87197.4|5
1629326210000|2021-08-18 22:36:50|87288.4|87184.4|87295|87191|87295.6|87191.6|87288.4|87184.4|6
1629326220000|2021-08-18 22:37:00|87293.3|87192.4|87298.9|87194.9|87299.2|87203.2|87293.3|87192.4|11
1629326230000|2021-08-18 22:37:10|87279.8|87175.8|87294.3|87199.1|87299.2|87199.1|87279.8|87175.8|13
1629326240000|2021-08-18 22:37:20|87291.5|87200.4|87295.9|87193.8|87298.2|87200.5|87291.5|87191.1|16
1629326250000|2021-08-18 22:37:30|87286.6|87182.6|87295.7|87191.7|87295.7|87191.7|87286.6|87182.6|6
1629326260000|2021-08-18 22:37:40|87295.3|87191.3|87293.9|87189.9|87295.8|87191.8|87293.9|87189.9|16
1629326270000|2021-08-18 22:37:50|87293.6|87189.6|87295.9|87191.9|87295.9|87191.9|87292.4|87189.1|12
1629326280000|2021-08-18 22:38:00|87281.7|87177.7|87294.3|87191.7|87294.3|87193.4|87281.7|87177.7|13
1629326290000|2021-08-18 22:38:10|87294.9|87190.9|87294.5|87190.5|87296.5|87198|87290.6|87190.5|12
1629326300000|2021-08-18 22:38:20|87287.1|87183.1|87296.6|87194.3|87296.9|87197.4|87287.1|87183.1|13
1629326310000|2021-08-18 22:38:30|87297|87195.8|87296.4|87196.5|87297.8|87198|87293.8|87193.5|14
1629326320000|2021-08-18 22:38:40|87298.8|87194.8|87296.1|87192.1|87298.8|87194.8|87290.1|87186.1|18
1629326330000|2021-08-18 22:38:50|87299.4|87195.4|87297.1|87195.7|87299.7|87200.7|87293.5|87195.2|7
1629326340000|2021-08-18 22:39:00|87298.9|87194.9|87297.9|87194.9|87298.9|87199|87294.2|87194.3|19
1629326350000|2021-08-18 22:39:10|87287.2|87183.2|87296.9|87192.9|87297|87196.3|87287.2|87183.2|23
1629326360000|2021-08-18 22:39:20|87295.4|87193.9|87298.7|87194.7|87298.7|87195.3|87295.4|87193.3|9
1629326370000|2021-08-18 22:39:30|87297.7|87193.7|87299.8|87195.8|87300|87198.7|87294|87193.2|19
1629326380000|2021-08-18 22:39:40|87300.2|87196.2|87295.4|87191.4|87300.2|87196.2|87292.6|87188.6|8
1629326390000|2021-08-18 22:39:50|87288.6|87184.6|87299.6|87195.6|87301.1|87201.1|87288.6|87184.6|9
1629326400000|2021-08-18 22:40:00|87299.3|87195.3|87297.8|87193.8|87299.9|87195.9|87297.8|87193.8|11
1629326410000|2021-08-18 22:40:10|87297.9|87193.9|87300.3|87196.3|87300.3|87196.3|87290.4|87186.4|9
1629326420000|2021-08-18 22:40:20|87299.8|87195.8|87299.4|87195.4|87300.3|87198.7|87296|87195.4|6
1629326430000|2021-08-18 22:40:30|87299.6|87195.6|87298.2|87197.7|87299.7|87197.7|87298.2|87195.5|6
1629326440000|2021-08-18 22:40:40|87299.5|87197|87293.6|87195.2|87299.5|87197|87286.2|87182.2|7
1629326450000|2021-08-18 22:40:50|87291.6|87196.4|87302.6|87202.1|87303.5|87202.9|87291.6|87192.6|20
1629326460000|2021-08-18 22:41:00|87293.9|87189.9|87299.8|87195.8|87304.5|87203.8|87293.9|87189.9|19
1629326470000|2021-08-18 22:41:10|87299.2|87195.2|87301|87197|87302.2|87198.2|87299.2|87195.2|15
1629326480000|2021-08-18 22:41:20|87300.4|87196.4|87296.1|87192.1|87303.3|87199.3|87295.5|87191.5|16
1629326490000|2021-08-18 22:41:30|87297.1|87193.1|87304.2|87200.2|87304.2|87204.5|87297.1|87193.1|15
1629326500000|2021-08-18 22:41:40|87304.8|87200.8|87298.6|87194.6|87305.4|87205.1|87298.6|87194.6|9
1629326510000|2021-08-18 22:41:50|87298.8|87195.9|87302.5|87198.5|87306|87208.3|87297.6|87195.9|12
1629326520000|2021-08-18 22:42:00|87302|87198|87294.8|87190.8|87304.4|87200.4|87294.8|87190.8|19
1629326530000|2021-08-18 22:42:10|87297.7|87193.7|87303.5|87199.5|87303.8|87199.8|87297.7|87193.7|16
1629326540000|2021-08-18 22:42:20|87302.7|87198.7|87300|87197.5|87303.9|87202.1|87298.5|87194.5|22
1629326550000|2021-08-18 22:42:30|87300.4|87196.4|87303.3|87204.8|87306.4|87210.3|87300.4|87196.4|22
1629326560000|2021-08-18 22:42:40|87299.6|87206.1|87296.9|87192.9|87307.5|87207.2|87291.8|87187.8|17
1629326570000|2021-08-18 22:42:50|87301.1|87197.1|87305.3|87201.3|87306.7|87202.7|87299.6|87195.6|11
1629326580000|2021-08-18 22:43:00|87305.7|87201.7|87305.7|87201.7|87307|87204.6|87302.1|87201.6|17
1629326590000|2021-08-18 22:43:10|87305.5|87201.5|87297|87193|87305.7|87203.4|87297|87193|14
1629326600000|2021-08-18 22:43:20|87296.9|87192.9|87299.6|87203.5|87301.5|87203.5|87296.9|87192.9|11
1629326610000|2021-08-18 22:43:30|87302|87198|87306.5|87202.5|87307.3|87206.4|87300.9|87198|15
1629326620000|2021-08-18 22:43:40|87307.3|87203.8|87295.2|87191.2|87307.3|87208.3|87294.9|87190.9|17
1629326630000|2021-08-18 22:43:50|87301.6|87198.4|87304.7|87200.7|87304.8|87200.8|87300.6|87196.6|15
1629326640000|2021-08-18 22:44:00|87304.6|87200.6|87293.6|87189.6|87304.6|87203.9|87293.6|87189.6|6
1629326650000|2021-08-18 22:44:10|87298.4|87194.4|87303.8|87199.8|87303.8|87199.8|87298.4|87194.4|14
1629326660000|2021-08-18 22:44:20|87306.6|87202.6|87299.6|87195.6|87308.6|87206.4|87299.6|87195.6|20
1629326670000|2021-08-18 22:44:30|87301.9|87197.9|87304.5|87204.2|87307.4|87204.2|87301.1|87197.9|30
1629326680000|2021-08-18 22:44:40|87304.3|87200.3|87306.1|87202.1|87306.6|87203.3|87304.3|87200.3|7
1629326690000|2021-08-18 22:44:50|87307.8|87208.3|87310|87206|87310|87208.9|87306.9|87206|4
1629326700000|2021-08-18 22:45:00|87306.4|87208.5|87304.5|87200.5|87308.3|87209.9|87300.5|87196.5|11
1629326710000|2021-08-18 22:45:10|87304.8|87200.8|87308.7|87209.5|87310.4|87210.7|87300|87200.7|12
1629326720000|2021-08-18 22:45:20|87309.8|87208.2|87303.1|87199.1|87309.8|87210.5|87297|87193|7
1629326730000|2021-08-18 22:45:30|87303.3|87205.5|87310.8|87206.8|87314|87214.1|87299.4|87202.3|29
1629326740000|2021-08-18 22:45:40|87312.6|87208.6|87311.4|87212|87312.6|87214.6|87309|87208.6|13
1629326750000|2021-08-18 22:45:50|87314|87210|87311.9|87207.9|87314|87214.4|87309|87206.3|19
1629326760000|2021-08-18 22:46:00|87310|87208.2|87309.6|87218.6|87312.9|87218.6|87309.6|87208.2|20
1629326770000|2021-08-18 22:46:10|87316.8|87212.8|87308.9|87210.3|87316.8|87221.7|87306.5|87208|14
1629326780000|2021-08-18 22:46:20|87312.9|87208.9|87308.9|87217|87312.9|87217|87308.9|87208.9|5
1629326790000|2021-08-18 22:46:30|87318.9|87214.9|87314.2|87214.9|87318.9|87217.5|87309.2|87205.4|22
1629326800000|2021-08-18 22:46:40|87308.5|87223.1|87313.1|87213.7|87313.4|87223.1|87304.6|87213.7|12
1629326810000|2021-08-18 22:46:50|87305.7|87218.6|87308.5|87207|87308.5|87220.2|87303.8|87206|9
1629326820000|2021-08-18 22:47:00|87311.4|87208.1|87306.1|87212.5|87311.4|87213.4|87306.1|87208.1|7
1629326830000|2021-08-18 22:47:10|87308.8|87210.9|87310.2|87213|87312.5|87221.2|87306.6|87210.9|22
1629326840000|2021-08-18 22:47:20|87310.8|87212.9|87309.3|87205.3|87312|87213.9|87302.8|87202.5|14
1629326850000|2021-08-18 22:47:30|87308.1|87207.5|87311.6|87209.1|87311.6|87209.1|87308.1|87206.8|6
1629326860000|2021-08-18 22:47:40|87310.3|87209.9|87306.6|87204|87312.1|87214.1|87306.1|87202.2|20
1629326870000|2021-08-18 22:47:50|87307.3|87203.3|87308.7|87208.9|87309.4|87209.9|87306.8|87203|15
1629326880000|2021-08-18 22:48:00|87306.3|87209.9|87305|87201|87311.1|87214.1|87304.3|87201|10
1629326890000|2021-08-18 22:48:10|87307.1|87203.1|87305.5|87216.9|87309.5|87216.9|87305.5|87203.1|9
1629326900000|2021-08-18 22:48:20|87305|87216.6|87301.8|87197.8|87313.6|87216.6|87301.8|87197.8|14
1629326910000|2021-08-18 22:48:30|87305.1|87201.1|87307.3|87212.1|87310.4|87212.2|87305.1|87201.1|12
1629326920000|2021-08-18 22:48:40|87310.4|87207.8|87304.8|87202.1|87310.4|87211.4|87304.8|87202.1|12
1629326930000|2021-08-18 22:48:50|87307.5|87203.5|87308|87216.5|87310.8|87220|87305|87203.5|23
1629326940000|2021-08-18 22:49:00|87306.3|87218.7|87307|87204.8|87312.8|87218.7|87306.3|87203|19
1629326950000|2021-08-18 22:49:10|87307.9|87210|87315.3|87211.3|87315.3|87224.9|87305.7|87208.7|19
1629326960000|2021-08-18 22:49:20|87315|87211|87317.1|87213.1|87317.1|87217.3|87312.9|87210.9|10
1629326970000|2021-08-18 22:49:30|87314.8|87214.9|87307.1|87203.1|87316.4|87214.9|87307.1|87203.1|8
1629326980000|2021-08-18 22:49:40|87308.2|87204.2|87310.4|87213.6|87313.4|87214.4|87308.2|87204.2|20
1629326990000|2021-08-18 22:49:50|87308.4|87214.2|87304|87200|87309.6|87214.2|87299|87200|30
1629327000000|2021-08-18 22:50:00|87304.8|87200.8|87302.4|87208.2|87308|87208.2|87302|87200.8|14
1629327010000|2021-08-18 22:50:10|87303.4|87208.1|87301.2|87197.2|87306.4|87210.6|87298.8|87194.8|14
1629327020000|2021-08-18 22:50:20|87300.5|87200.1|87300.9|87201.6|87302.4|87203.1|87299.9|87198.4|12
1629327030000|2021-08-18 22:50:30|87298.9|87202.8|87297.9|87197.5|87303.8|87202.8|87297.9|87194.1|22
1629327040000|2021-08-18 22:50:40|87297.1|87200.3|87301.1|87200.7|87302.4|87205.3|87296.6|87197.6|26
1629327050000|2021-08-18 22:50:50|87300.2|87201.5|87301.5|87201.3|87303.3|87202.1|87299.4|87199.9|23
1629327060000|2021-08-18 22:51:00|87292.1|87188.1|87298.3|87194.3|87299.5|87195.7|87292.1|87188.1|7
1629327070000|2021-08-18 22:51:10|87298.7|87194.7|87297.7|87198.5|87299.1|87199.3|87296.4|87194.7|9
1629327080000|2021-08-18 22:51:20|87298|87202|87293.7|87189.7|87301|87206|87292.8|87189.7|21
1629327090000|2021-08-18 22:51:30|87295.1|87191.1|87293.3|87200.9|87296.3|87201.2|87293.2|87191.1|15
1629327100000|2021-08-18 22:51:40|87294.7|87200|87288.1|87184.1|87298.5|87202.1|87288.1|87184.1|15
1629327110000|2021-08-18 22:51:50|87288.5|87196.7|87296.3|87195.5|87297.4|87201.1|87288.5|87192.7|24
1629327120000|2021-08-18 22:52:00|87296|87195.2|87293.5|87189.5|87297.2|87196.3|87290.4|87186.4|33
1629327130000|2021-08-18 22:52:10|87294|87190|87292.9|87188.9|87294.3|87192.4|87291.5|87188.9|35
1629327140000|2021-08-18 22:52:20|87293|87189|87290.6|87186.8|87294.1|87190.3|87289.4|87185.4|29
1629327150000|2021-08-18 22:52:30|87289.1|87188.1|87302|87199.3|87302.5|87199.3|87288.2|87187.4|30
1629327160000|2021-08-18 22:52:40|87304.8|87200.8|87303.5|87206.8|87308|87206.8|87299.3|87200.8|10
1629327170000|2021-08-18 22:52:50|87302.9|87207.7|87303.9|87199.9|87307.6|87209.4|87298.6|87197.4|37
1629327180000|2021-08-18 22:53:00|87304.2|87200.2|87304.6|87202.5|87308.8|87208.4|87304.1|87200.1|18
1629327190000|2021-08-18 22:53:10|87305.4|87201.4|87305.8|87204.6|87306.2|87206.2|87302.7|87201.4|17
1629327200000|2021-08-18 22:53:20|87305.5|87204.4|87297.5|87203.6|87307.8|87208.8|87296|87192|8
1629327210000|2021-08-18 22:53:30|87297.7|87206.7|87304.6|87207.2|87309.3|87208.8|87297.7|87202.3|19
1629327220000|2021-08-18 22:53:40|87308.8|87204.8|87308.7|87204.7|87308.8|87205.9|87308.3|87204.4|5
1629327230000|2021-08-18 22:53:50|87302.6|87209.3|87301.9|87197.9|87305.6|87210|87301.9|87197.9|9
1629327240000|2021-08-18 22:54:00|87301.7|87200.8|87303.1|87200.2|87304.5|87201.8|87295.3|87191.3|10
1629327250000|2021-08-18 22:54:10|87299.9|87204.3|87307.2|87207.8|87307.2|87207.8|87299.6|87203.9|8
1629327260000|2021-08-18 22:54:20|87309.4|87205.7|87306.5|87207.2|87310.1|87207.5|87306.5|87203.5|9
1629327270000|2021-08-18 22:54:30|87309.3|87205.3|87305.9|87202.6|87309.6|87206.4|87301.5|87197.5|19
1629327280000|2021-08-18 22:54:40|87306.6|87202.5|87302.5|87206.4|87306.6|87206.4|87302.5|87200.9|8
1629327290000|2021-08-18 22:54:50|87306.1|87202.1|87306.6|87202.6|87309.2|87209|87300.2|87196.2|11
1629327300000|2021-08-18 22:55:00|87306.3|87202.3|87308.7|87207.4|87309.1|87207.4|87303.9|87201.5|17
1629327310000|2021-08-18 22:55:10|87309.3|87205.3|87306.7|87208.9|87309.3|87209.5|87302.5|87204.9|6
1629327320000|2021-08-18 22:55:20|87308|87204|87301.2|87197.2|87308.3|87206.7|87301.2|87197.2|15
1629327330000|2021-08-18 22:55:30|87303.6|87199.6|87301.4|87199.9|87304.7|87201.9|87301.4|87199.2|14
1629327340000|2021-08-18 22:55:40|87302.8|87198.8|87299.7|87195.7|87302.8|87198.8|87297.8|87193.8|10
1629327350000|2021-08-18 22:55:50|87300.8|87196.8|87300|87209.6|87301.9|87209.6|87300|87196.8|4
1629327360000|2021-08-18 22:56:00|87303|87206|87304.5|87204.3|87306|87210|87297.6|87201.6|11
1629327370000|2021-08-18 22:56:10|87306.1|87202.1|87297.5|87196.3|87306.3|87207.8|87286.3|87182.3|10
1629327380000|2021-08-18 22:56:20|87299.1|87195.1|87306|87202|87306|87202.7|87299.1|87195.1|6
1629327390000|2021-08-18 22:56:30|87308|87206|87303.4|87199.4|87308.4|87206|87296.7|87192.7|7
1629327400000|2021-08-18 22:56:40|87302.7|87198.7|87306.3|87204.1|87306.3|87204.1|87302|87198.7|8
1629327410000|2021-08-18 22:56:50|87302|87211.3|87299.6|87199.7|87309|87211.3|87298.8|87194.8|22
1629327420000|2021-08-18 22:57:00|87301|87205.2|87306.2|87211.4|87306.5|87213.2|87300.5|87201.4|8
1629327430000|2021-08-18 22:57:10|87309.8|87206.1|87292.5|87188.5|87309.8|87212.7|87292.5|87188.5|11
1629327440000|2021-08-18 22:57:20|87302.5|87204|87304.5|87201.1|87305.6|87210.2|87298.2|87199.7|19
1629327450000|2021-08-18 22:57:30|87304.3|87200.3|87302.9|87198.9|87304.3|87201.3|87301.2|87198.7|18
1629327460000|2021-08-18 22:57:40|87302.7|87198.7|87301.4|87198.6|87306.3|87204|87300.7|87196.7|12
1629327470000|2021-08-18 22:57:50|87295.3|87191.3|87301.8|87198.4|87302|87201.8|87295.3|87191.3|22
1629327480000|2021-08-18 22:58:00|87302.2|87198.2|87301.2|87197.2|87302.5|87199.7|87298.6|87196|10
1629327490000|2021-08-18 22:58:10|87295.3|87191.3|87303.8|87199.8|87303.8|87199.8|87295.3|87191.3|11
1629327500000|2021-08-18 22:58:20|87302.9|87198.9|87301.1|87197.4|87304|87200|87301.1|87197.4|11
1629327510000|2021-08-18 22:58:30|87296.9|87192.9|87298|87194|87298|87194|87296.9|87192.9|3
1629327520000|2021-08-18 22:58:40|87291.6|87197|87307.4|87203.4|87308|87205|87291.6|87194.9|15
1629327530000|2021-08-18 22:58:50|87294.7|87190.7|87296.7|87204.1|87299.7|87204.1|87294.7|87190.7|8
1629327540000|2021-08-18 22:59:00|87297.1|87203.5|87306.4|87202.7|87306.5|87203.5|87296.7|87198.5|12
1629327550000|2021-08-18 22:59:10|87306|87202|87305.8|87201.8|87306.1|87202.1|87305.8|87201.8|3
1629327560000|2021-08-18 22:59:20|87289.5|87185.5|87299.6|87202|87299.6|87202|87289.5|87185.5|5
1629327570000|2021-08-18 22:59:30|87296.8|87202.8|87300.2|87206.9|87304|87210.3|87296.7|87201.7|9
1629327580000|2021-08-18 22:59:40|87299.2|87207.4|87305.7|87204.2|87305.7|87207.4|87293.3|87189.3|9
1629327590000|2021-08-18 22:59:50|87306.1|87203.4|87305.1|87201.1|87306.2|87203.4|87303.5|87199.5|6
1629327600000|2021-08-18 23:00:00|87301.5|87204|87299.7|87207.1|87301.5|87208.6|87292.6|87204|54
1629327610000|2021-08-18 23:00:10|87300|87207.5|87300.3|87210|87302.8|87212.3|87296.6|87207.5|44
1629327620000|2021-08-18 23:00:20|87299.2|87210.2|87299.5|87210.1|87301.4|87212.1|87297.7|87208.3|16
1629327630000|2021-08-18 23:00:30|87298.7|87210.7|87303.4|87209.4|87305|87210.7|87298.2|87207.6|55
1629327640000|2021-08-18 23:00:40|87302.2|87208.6|87302.3|87208.3|87306.1|87211.9|87299.9|87207.5|44
1629327650000|2021-08-18 23:00:50|87302.7|87207.3|87300.5|87213.3|87307.3|87213.4|87296|87204.9|30
1629327660000|2021-08-18 23:01:00|87299.1|87210.5|87303.3|87208.6|87305.6|87212.8|87298.7|87205.5|18
1629327670000|2021-08-18 23:01:10|87302.7|87209.3|87302.6|87208.5|87302.7|87213.1|87296.6|87208.5|4
1629327680000|2021-08-18 23:01:20|87303.3|87208.8|87298.4|87208.6|87303.3|87211.1|87297.5|87208.4|28
1629327690000|2021-08-18 23:01:30|87297.9|87209|87301|87209.3|87302.9|87210.2|87297.4|87207.4|38
1629327700000|2021-08-18 23:01:40|87302.3|87208.1|87299.8|87207.8|87304|87210.9|87296.6|87206.9|20
1629327710000|2021-08-18 23:01:50|87297.9|87210.1|87300.9|87207.2|87303.1|87211.5|87296.7|87204.1|21
1629327720000|2021-08-18 23:02:00|87301|87207.6|87298.8|87206.5|87301|87207.8|87296.3|87205.7|6
1629327730000|2021-08-18 23:02:10|87299.7|87204|87298.3|87209.9|87301.9|87210.6|87296.4|87204|68
1629327740000|2021-08-18 23:02:20|87298.5|87210.1|87296|87211.3|87302.9|87212.4|87296|87208.4|73
1629327750000|2021-08-18 23:02:30|87296.2|87211.5|87298.5|87204.2|87303.7|87212.2|87295.5|87202.9|63
1629327760000|2021-08-18 23:02:40|87298.9|87204|87297.5|87210|87299.3|87212.4|87294.5|87204|31
1629327770000|2021-08-18 23:02:50|87296.6|87211.2|87292.4|87216.6|87298.7|87216.6|87291.6|87207.4|36
1629327780000|2021-08-18 23:03:00|87292.3|87216.7|87292.3|87215.8|87298.5|87217.5|87291|87213.3|30
1629327790000|2021-08-18 23:03:10|87290.7|87218|87290.7|87218.1|87293.5|87218.9|87289.8|87210.9|17
1629327800000|2021-08-18 23:03:20|87290.8|87218.3|87287|87216.2|87291.6|87218.3|87287|87213.4|18
1629327810000|2021-08-18 23:03:30|87289|87216.3|87292.5|87219.5|87294.7|87231.3|87281.3|87214.9|21
1629327820000|2021-08-18 23:03:40|87291.3|87221|87290.7|87216.2|87291.5|87221|87287.4|87212.1|15
1629327830000|2021-08-18 23:03:50|87288.7|87218.3|87289.9|87219.6|87291.6|87219.9|87288.7|87215|17
1629327840000|2021-08-18 23:04:00|87290.1|87219.1|87292.3|87219.5|87292.7|87231|87280.9|87217.5|10
1629327850000|2021-08-18 23:04:10|87292.7|87219.2|87281.2|87231.2|87294.8|87231.2|87277.8|87207.3|23
1629327860000|2021-08-18 23:04:20|87296.2|87215.3|87286.3|87215.4|87296.2|87232.2|87281.2|87212.9|12
1629327870000|2021-08-18 23:04:30|87289.6|87214.1|87279.5|87229.5|87289.6|87230|87278.9|87213.4|10
1629327880000|2021-08-18 23:04:40|87291.4|87217.7|87288.2|87214.5|87293.6|87231.6|87281.5|87214.5|22
1629327890000|2021-08-18 23:04:50|87287.6|87215.9|87292|87219.6|87292|87231.2|87281.2|87215.9|20
1629327900000|2021-08-18 23:05:00|87280.9|87230.9|87287.3|87214.9|87292.5|87231.2|87280.5|87214.9|24
1629327910000|2021-08-18 23:05:10|87277.5|87227.5|87290.9|87219.1|87292.2|87229.7|87277.5|87214.6|17
1629327920000|2021-08-18 23:05:20|87290.7|87219.9|87282|87232|87292.4|87232.7|87281.1|87219.7|23
1629327930000|2021-08-18 23:05:30|87292.1|87222.1|87287.1|87214.6|87293|87232|87282|87211|7
1629327940000|2021-08-18 23:05:40|87290.3|87213.4|87290|87219.7|87291|87230.3|87279.2|87213.4|27
1629327950000|2021-08-18 23:05:50|87281.3|87231.3|87291.4|87215.2|87292.6|87232.2|87281.1|87212.1|19
1629327960000|2021-08-18 23:06:00|87289.3|87209.5|87294.5|87213.6|87296.1|87220.3|87288.8|87209.5|78
1629327970000|2021-08-18 23:06:10|87297.8|87214.7|87293.7|87219.6|87299.2|87219.7|87293.7|87214.5|57
1629327980000|2021-08-18 23:06:20|87298.7|87214.9|87297.1|87218.5|87301.1|87221.5|87294.5|87213.3|20
1629327990000|2021-08-18 23:06:30|87296.7|87218.9|87296.9|87216|87296.9|87219.2|87293.6|87216|19
1629328000000|2021-08-18 23:06:40|87296.1|87217|87297.4|87217.3|87297.4|87218.2|87295.2|87216.5|9
1629328010000|2021-08-18 23:06:50|87297.2|87217.4|87298.5|87214.2|87299.6|87219.2|87295.6|87213.9|15
1629328020000|2021-08-18 23:07:00|87298.3|87213.6|87295.8|87215.5|87298.5|87216.7|87292.3|87211.2|21
1629328030000|2021-08-18 23:07:10|87295.2|87214.1|87294.8|87209.4|87296.7|87215.8|87293|87206|31
1629328040000|2021-08-18 23:07:20|87294.3|87210.6|87294.1|87214|87298.2|87216.5|87292.4|87210.3|18
1629328050000|2021-08-18 23:07:30|87291.5|87207.1|87293.4|87208.3|87293.4|87211.5|87291.1|87207.1|20
1629328060000|2021-08-18 23:07:40|87293|87207.4|87294.5|87211.7|87296.9|87214|87291.7|87207.4|14
1629328070000|2021-08-18 23:07:50|87292.5|87213.5|87293.6|87210.8|87294.2|87213.5|87291.4|87210.1|17
1629328080000|2021-08-18 23:08:00|87294.2|87210.3|87293.1|87210.5|87294.8|87212.8|87288.4|87204.6|17
1629328090000|2021-08-18 23:08:10|87291.5|87212.1|87290.2|87213.1|87294.4|87213.1|87289.1|87209.2|13
1629328100000|2021-08-18 23:08:20|87290.6|87212.7|87291.1|87211.9|87293.3|87212.7|87290.6|87210|10
1629328110000|2021-08-18 23:08:30|87289.8|87213|87286.9|87206.4|87292.3|87213.9|87286.6|87206.2|20
1629328120000|2021-08-18 23:08:40|87294.2|87207.8|87289.9|87212|87294.2|87212.2|87289.4|87207.8|8
1629328130000|2021-08-18 23:08:50|87287.1|87214.9|87289.4|87207.4|87294.9|87214.9|87287.1|87201.7|9
1629328140000|2021-08-18 23:09:00|87291.8|87203.3|87294.8|87210|87294.8|87212.6|87291.7|87203.3|22
1629328150000|2021-08-18 23:09:10|87294.2|87210.3|87289.3|87206.2|87294.8|87212.2|87286.4|87205.4|10
1629328160000|2021-08-18 23:09:20|87288.5|87209.7|87290.7|87210.8|87293.8|87210.8|87288.5|87207.5|6
1629328170000|2021-08-18 23:09:30|87292.6|87215|87292.9|87213|87294.7|87215.7|87291.4|87212.5|8
1629328180000|2021-08-18 23:09:40|87292.2|87214.1|87293.6|87208.5|87296.4|87214.1|87284.1|87200|11
1629328190000|2021-08-18 23:09:50|87293.3|87209.1|87291.2|87209.5|87295.7|87213.5|87289.9|87206.8|57
1629328200000|2021-08-18 23:10:00|87290.8|87211.7|87294.1|87212.6|87296|87213.3|87289.8|87210.4|76
1629328210000|2021-08-18 23:10:10|87293.4|87212.3|87294.5|87212.6|87296.1|87214.8|87289.1|87206.3|66
1629328220000|2021-08-18 23:10:20|87294.3|87212.9|87295.8|87209.1|87296.2|87214.3|87291.7|87202.6|67
1629328230000|2021-08-18 23:10:30|87294.7|87208.4|87293.5|87212.6|87295.4|87212.7|87292.3|87208.2|68
1629328240000|2021-08-18 23:10:40|87292.4|87212.2|87294.7|87211.8|87295.7|87212.6|87292.4|87210.2|56
1629328250000|2021-08-18 23:10:50|87295.3|87212.4|87293|87212.4|87295.4|87213|87292|87209.5|58
1629328260000|2021-08-18 23:11:00|87293.2|87212|87289.6|87210.7|87293.2|87212.4|87289.6|87206.6|31
1629328270000|2021-08-18 23:11:10|87291|87208.9|87291.8|87207.6|87292.3|87208.9|87290.8|87206.1|17
1629328280000|2021-08-18 23:11:20|87290.4|87209|87292.2|87206.4|87292.2|87209.2|87289.8|87206.4|5
1629328290000|2021-08-18 23:11:30|87290.4|87208.6|87290.5|87207.2|87291.9|87209.1|87288.5|87205.1|22
1629328300000|2021-08-18 23:11:40|87290.3|87206.8|87291.9|87205|87293|87208.6|87289.1|87202.1|18
1629328310000|2021-08-18 23:11:50|87288.3|87210.2|87289.2|87208|87292.2|87210.2|87288.3|87206.1|17
1629328320000|2021-08-18 23:12:00|87288.9|87208.3|87279.6|87197|87290.7|87209.9|87278.4|87196.5|60
1629328330000|2021-08-18 23:12:10|87279.8|87197.1|87280.5|87200|87280.6|87200.8|87273.8|87195.9|73
1629328340000|2021-08-18 23:12:20|87278.4|87198.1|87277.1|87196.5|87279.2|87201.2|87274.1|87193.8|55
1629328350000|2021-08-18 23:12:30|87277|87196.6|87275.6|87198.1|87278.6|87199.3|87272.9|87195.4|60
1629328360000|2021-08-18 23:12:40|87275.5|87198.7|87270.7|87199.7|87275.5|87211.2|87261.2|87194.9|54
1629328370000|2021-08-18 23:12:50|87260.8|87210.8|87260.3|87210.3|87270.4|87211.1|87258.8|87198.5|40
1629328380000|2021-08-18 23:13:00|87260.4|87210.4|87271.7|87201|87276.5|87211.7|87260.2|87198.7|69
1629328390000|2021-08-18 23:13:10|87261.8|87211.8|87273.8|87199.3|87276.5|87211.8|87261.1|87196.6|48
1629328400000|2021-08-18 23:13:20|87274.1|87197.7|87279.6|87209.4|87283.7|87209.4|87271|87196.2|32
1629328410000|2021-08-18 23:13:30|87280.6|87209.9|87282.9|87207.9|87283.7|87210.2|87279|87205|29
1629328420000|2021-08-18 23:13:40|87283.2|87207.4|87283.9|87207.6|87285.3|87208.3|87281.8|87203.9|71
1629328430000|2021-08-18 23:13:50|87284.1|87207.7|87281.2|87210.3|87286.4|87211.1|87281.2|87206.5|64
1629328440000|2021-08-18 23:14:00|87282.1|87210.7|87283.6|87210.7|87283.6|87221.8|87269.8|87208.6|67
1629328450000|2021-08-18 23:14:10|87283.3|87210.5|87271.1|87221.1|87284.9|87221.5|87269.7|87203|51
1629328460000|2021-08-18 23:14:20|87280.6|87210.5|87281.3|87209.4|87283.2|87224.7|87269|87207.4|54
1629328470000|2021-08-18 23:14:30|87280.9|87209.6|87280.8|87208.7|87284.8|87211|87280|87207.5|74
1629328480000|2021-08-18 23:14:40|87281|87208.4|87280.6|87206.5|87281.7|87209.6|87279.5|87205.7|73
1629328490000|2021-08-18 23:14:50|87278.8|87207.7|87263.8|87213.8|87280|87216.4|87263.8|87199|43
1629328500000|2021-08-18 23:15:00|87264.4|87214.4|87261|87211|87265.5|87215.5|87258.7|87208.7|39
1629328510000|2021-08-18 23:15:10|87261.2|87211.2|87262.7|87212.7|87263.3|87213.3|87261.2|87211.2|22
1629328520000|2021-08-18 23:15:20|87262.4|87212.4|87267.5|87217.5|87278.3|87219|87262.4|87205.6|48
1629328530000|2021-08-18 23:15:30|87267.2|87217.2|87263.1|87213.1|87278.4|87218.9|87263|87203.4|73
1629328540000|2021-08-18 23:15:40|87263.9|87213.9|87264.4|87214.4|87276.7|87216.3|87263.3|87202.5|80
1629328550000|2021-08-18 23:15:50|87264.1|87214.1|87266.1|87216.1|87277.8|87217.4|87263.2|87203.1|76
1629328560000|2021-08-18 23:16:00|87265.7|87215.7|87276.4|87204.7|87278.7|87219.2|87263.5|87204.5|64
1629328570000|2021-08-18 23:16:10|87275.2|87204|87265.9|87215.9|87283.6|87217.8|87263.8|87200.8|58
1629328580000|2021-08-18 23:16:20|87264.5|87214.5|87264.4|87214.4|87276.5|87217.6|87262.8|87200.8|57
1629328590000|2021-08-18 23:16:30|87264.7|87214.7|87277|87206|87277.1|87217.8|87263.4|87201.9|43
1629328600000|2021-08-18 23:16:40|87266.8|87216.8|87296.8|87208.9|87301.2|87232.1|87265|87204.4|68
1629328610000|2021-08-18 23:16:50|87296.4|87208.8|87298.5|87217.9|87306.7|87222.5|87296.4|87208.8|65
1629328620000|2021-08-18 23:17:00|87298.4|87219.6|87320.2|87234.9|87325|87238.9|87297.4|87216.7|51
1629328630000|2021-08-18 23:17:10|87322|87230.1|87323.3|87236.4|87324.1|87237.1|87314.5|87223|47
1629328640000|2021-08-18 23:17:20|87323.4|87236.3|87318.2|87238.1|87324|87240.3|87317.3|87234.2|32
1629328650000|2021-08-18 23:17:30|87318.3|87238.9|87317.8|87236.7|87320.5|87239.7|87317.6|87236.7|22
1629328660000|2021-08-18 23:17:40|87319.2|87237.2|87317.3|87236.9|87319.7|87238.2|87316.5|87235.7|13
1629328670000|2021-08-18 23:17:50|87319.7|87237|87320|87235.2|87320|87243.5|87313.1|87235.2|21
1629328680000|2021-08-18 23:18:00|87319.7|87235.7|87320.2|87238.2|87324.1|87240.7|87318.3|87235.4|40
1629328690000|2021-08-18 23:18:10|87320.5|87238.6|87319.1|87238.3|87320.5|87238.8|87318.7|87237.2|18
1629328700000|2021-08-18 23:18:20|87320.1|87238.8|87315.2|87240|87320.1|87241|87315.2|87238.8|28
1629328710000|2021-08-18 23:18:30|87314.9|87240.5|87318.3|87238.3|87325.3|87241.1|87314.9|87234.1|17
1629328720000|2021-08-18 23:18:40|87318.4|87241.9|87316.9|87235.3|87319.2|87254.5|87304.5|87231.2|17
1629328730000|2021-08-18 23:18:50|87319.3|87236.2|87317.3|87235.9|87319.3|87239.7|87317|87234.7|16
1629328740000|2021-08-18 23:19:00|87316.8|87237|87318.6|87234.9|87318.6|87239.1|87316.7|87234.9|16
1629328750000|2021-08-18 23:19:10|87319.5|87235.6|87314.9|87238.9|87319.5|87238.9|87314.9|87235.1|12
1629328760000|2021-08-18 23:19:20|87317.1|87239.4|87317.5|87235|87318.2|87241.4|87314.2|87234.3|13
1629328770000|2021-08-18 23:19:30|87319.3|87236|87318|87236.5|87319.3|87238.3|87316.8|87236|16
1629328780000|2021-08-18 23:19:40|87320.2|87237|87318.8|87236.1|87321.3|87237|87317.5|87231.3|18
1629328790000|2021-08-18 23:19:50|87321.3|87235.8|87321.7|87237.7|87326.3|87241.3|87320.1|87235.8|62
1629328800000|2021-08-18 23:20:00|87321.4|87237.6|87322.6|87237.2|87324.6|87238.4|87321|87235.6|69
1629328810000|2021-08-18 23:20:10|87322.4|87235.8|87323.8|87239.1|87325|87242.6|87320.6|87235.3|77
1629328820000|2021-08-18 23:20:20|87323.1|87239.5|87323|87239.7|87325.6|87243.2|87321|87237.4|80
1629328830000|2021-08-18 23:20:30|87323.5|87240.7|87320.8|87240.8|87327.8|87245.9|87319.7|87240.1|69
1629328840000|2021-08-18 23:20:40|87320.2|87241|87318|87241.3|87320.2|87243.4|87316.8|87239.5|25
1629328850000|2021-08-18 23:20:50|87318.3|87239.9|87319.5|87242.3|87319.6|87245.1|87316.2|87239.9|17
1629328860000|2021-08-18 23:21:00|87318.5|87243.8|87319.8|87243.8|87322.9|87243.8|87317.6|87239.9|72
1629328870000|2021-08-18 23:21:10|87319.2|87242.9|87317.9|87243.4|87320.3|87245.4|87315.9|87241.6|70
1629328880000|2021-08-18 23:21:20|87317.6|87243.6|87317.3|87240.5|87319.3|87243.9|87316.7|87240.1|78
1629328890000|2021-08-18 23:21:30|87317.8|87240.8|87317.1|87239.1|87321.4|87243.4|87314|87237.8|77
1629328900000|2021-08-18 23:21:40|87317|87240|87319.8|87244.5|87324.6|87257.2|87307.2|87238.5|79
1629328910000|2021-08-18 23:21:50|87319.9|87243.9|87321|87244.1|87321.4|87244.9|87319.1|87242.1|73
1629328920000|2021-08-18 23:22:00|87321.3|87243.9|87319.1|87245.5|87321.3|87247.6|87318.8|87243.5|76
1629328930000|2021-08-18 23:22:10|87318.7|87245.8|87307.3|87257.3|87319|87257.6|87307|87244.8|76
1629328940000|2021-08-18 23:22:20|87316.8|87246.5|87320.3|87244|87321.5|87257.6|87306.5|87241.7|77
1629328950000|2021-08-18 23:22:30|87320.1|87243|87316.7|87241.2|87322|87255.6|87304.5|87240.8|78
1629328960000|2021-08-18 23:22:40|87316.5|87241.8|87316.5|87243.6|87318.2|87244.3|87315|87240.5|80
1629328970000|2021-08-18 23:22:50|87316.2|87243.1|87317.8|87242.3|87320.1|87243.3|87315.6|87239.4|76
1629328980000|2021-08-18 23:23:00|87317.9|87242|87315.7|87242.5|87318.6|87244.9|87315.3|87241.8|73
1629328990000|2021-08-18 23:23:10|87315.8|87243.5|87317.8|87241.9|87317.8|87255.6|87305|87241.9|78
1629329000000|2021-08-18 23:23:20|87322|87240.4|87318.8|87239|87322.5|87255.1|87303.9|87239|80
1629329010000|2021-08-18 23:23:30|87318.5|87238.7|87315.6|87244.7|87324.2|87244.7|87315.6|87237.9|64
1629329020000|2021-08-18 23:23:40|87315.5|87244.8|87318|87242.7|87318.6|87244.8|87315.5|87242.3|9
1629329030000|2021-08-18 23:23:50|87316.1|87244.6|87318.4|87244.1|87318.4|87254.7|87304.7|87243.1|7
1629329040000|2021-08-18 23:24:00|87317.2|87244.6|87322.9|87246|87322.9|87255.4|87305.4|87243.9|52
1629329050000|2021-08-18 23:24:10|87322.3|87245.5|87319.5|87245|87325.2|87248.4|87319|87243.6|79
1629329060000|2021-08-18 23:24:20|87317|87245.9|87323.1|87244.6|87325|87246.6|87316.9|87243.5|80
1629329070000|2021-08-18 23:24:30|87323.6|87244.5|87321.4|87246.5|87325|87248|87316.6|87242.9|79
1629329080000|2021-08-18 23:24:40|87321.2|87246.8|87317.2|87243.6|87324.8|87256.9|87306.9|87243.3|80
1629329090000|2021-08-18 23:24:50|87317|87243.4|87320.8|87241.2|87321.3|87244.6|87312.1|87239.2|79
1629329100000|2021-08-18 23:25:00|87315.4|87239.7|87315|87239.7|87317|87241.1|87313.8|87237.7|75
1629329110000|2021-08-18 23:25:10|87314.7|87239.5|87319.7|87245.4|87321.8|87246.4|87313.2|87238.6|75
1629329120000|2021-08-18 23:25:20|87319.8|87244.7|87316.2|87243.4|87321.5|87255.3|87304.6|87241.5|75
1629329130000|2021-08-18 23:25:30|87315.7|87243.7|87316|87243.2|87321.9|87244.9|87315.6|87241.2|74
1629329140000|2021-08-18 23:25:40|87318.1|87243.6|87321.7|87243.1|87322.7|87244.5|87316|87242.6|75
1629329150000|2021-08-18 23:25:50|87316.9|87242.8|87319.9|87244.6|87322.2|87245.1|87316|87241.9|75
1629329160000|2021-08-18 23:26:00|87321.1|87244.7|87316|87244.7|87322.7|87247|87316|87242.7|76
1629329170000|2021-08-18 23:26:10|87305.9|87255.9|87316|87244.2|87320.8|87256.2|87305|87242|78
1629329180000|2021-08-18 23:26:20|87317.2|87244.9|87319.8|87244|87322.7|87258.4|87305|87243.7|79
1629329190000|2021-08-18 23:26:30|87320.1|87245.2|87314.8|87243.8|87321.7|87254.3|87303.9|87241.1|74
1629329200000|2021-08-18 23:26:40|87314.6|87243.6|87315.5|87241.6|87317|87244.3|87313.8|87239.7|72
1629329210000|2021-08-18 23:26:50|87315.8|87242.2|87316.9|87241.9|87318.4|87242.7|87315.6|87239.6|74
1629329220000|2021-08-18 23:27:00|87316.5|87242|87314.4|87242.5|87317.3|87243.6|87312.9|87240.4|70
1629329230000|2021-08-18 23:27:10|87314.2|87242.4|87315.7|87239.4|87321.3|87242.4|87313.4|87238.4|34
1629329240000|2021-08-18 23:27:20|87315.6|87239.3|87316.8|87237.8|87316.8|87241.8|87313.4|87237.4|22
1629329250000|2021-08-18 23:27:30|87317.4|87236.5|87314.6|87239.3|87317.4|87240.8|87311.1|87236.5|21
1629329260000|2021-08-18 23:27:40|87313.3|87239.2|87315.8|87238.4|87316|87240.5|87313|87238|18
1629329270000|2021-08-18 23:27:50|87315.6|87238.3|87318.8|87238.1|87318.8|87241|87313|87238|13
1629329280000|2021-08-18 23:28:00|87315|87240.5|87312.7|87240.1|87315.6|87241.7|87312.7|87239.1|15
1629329290000|2021-08-18 23:28:10|87311.7|87238.9|87315.5|87238.5|87317.3|87240.1|87311.7|87236.1|13
1629329300000|2021-08-18 23:28:20|87313.4|87240|87315|87238.5|87317.9|87240|87313.2|87236.7|14
1629329310000|2021-08-18 23:28:30|87314.8|87238.2|87316|87237.8|87316.9|87239.9|87313.6|87236.5|16
1629329320000|2021-08-18 23:28:40|87317.2|87237.2|87315.2|87238.5|87317.7|87239.5|87313.2|87235.9|18
1629329330000|2021-08-18 23:28:50|87311.9|87241.6|87314.6|87239.2|87316.4|87241.6|87311.9|87238.6|16
1629329340000|2021-08-18 23:29:00|87311.5|87238.2|87316|87236.8|87316|87251.5|87300.2|87236.8|26
1629329350000|2021-08-18 23:29:10|87312.1|87240.6|87313.5|87238.3|87315.2|87240.7|87312.1|87237.2|19
1629329360000|2021-08-18 23:29:20|87312.9|87238.1|87313.1|87235|87318.6|87240.3|87312.1|87234|20
1629329370000|2021-08-18 23:29:30|87312.9|87235.1|87312.5|87235.1|87316.4|87236.2|87311.1|87233.8|18
1629329380000|2021-08-18 23:29:40|87310.5|87236.2|87311.3|87238.6|87314.7|87238.6|87310.5|87234.9|17
1629329390000|2021-08-18 23:29:50|87311.2|87238.5|87314.4|87238|87321.3|87238.9|87311.2|87234.5|12
1629329400000|2021-08-18 23:30:00|87317.6|87236.5|87310.9|87237.8|87317.6|87238.1|87309.2|87234.8|20
1629329410000|2021-08-18 23:30:10|87310.6|87237.5|87314.7|87238|87320.6|87238.4|87310.1|87234.4|23
1629329420000|2021-08-18 23:30:20|87318.1|87235.6|87311.4|87234.7|87318.7|87236.6|87311.4|87234|20
1629329430000|2021-08-18 23:30:30|87313.3|87233.3|87310.4|87234.8|87313.3|87236.2|87310|87233.3|16
1629329440000|2021-08-18 23:30:40|87311|87234.6|87310.4|87231.8|87313|87236.7|87308.1|87231.8|27
1629329450000|2021-08-18 23:30:50|87310.8|87231.6|87314.3|87230.1|87314.3|87235|87304.4|87230.1|16
1629329460000|2021-08-18 23:31:00|87314.4|87231.2|87306.3|87230.6|87314.4|87232.7|87306.3|87229.2|42
1629329470000|2021-08-18 23:31:10|87306|87230.4|87307.2|87230|87309.8|87230.9|87306|87228.6|14
1629329480000|2021-08-18 23:31:20|87305.1|87231.4|87312.3|87230.5|87312.3|87231.4|87305.1|87228.7|23
1629329490000|2021-08-18 23:31:30|87312.5|87230.6|87316.5|87229.7|87318|87232.7|87312.5|87229.4|28
1629329500000|2021-08-18 23:31:40|87316.3|87229.9|87309.4|87232.5|87316.9|87245|87294.9|87227.6|22
1629329510000|2021-08-18 23:31:50|87310.2|87232.1|87311.6|87229.9|87314.2|87232.1|87309.3|87228.6|14
1629329520000|2021-08-18 23:32:00|87311.7|87230|87312.1|87229|87321.1|87232.2|87308.4|87224.3|28
1629329530000|2021-08-18 23:32:10|87313.2|87228.1|87308.6|87231.6|87313.5|87231.6|87308.1|87228.1|17
1629329540000|2021-08-18 23:32:20|87308.3|87231.9|87307.9|87231.2|87309.3|87233.2|87306.7|87229.4|26
1629329550000|2021-08-18 23:32:30|87305.2|87234.9|87308.1|87233.3|87309.8|87234.9|87305.2|87231.1|35
1629329560000|2021-08-18 23:32:40|87308.6|87233.7|87309.9|87230.7|87311.5|87234.9|87306.2|87229.4|31
1629329570000|2021-08-18 23:32:50|87309.4|87231.2|87310.2|87229.5|87310.2|87234.6|87305.7|87229.5|19
1629329580000|2021-08-18 23:33:00|87307.7|87232.1|87307.5|87232|87317.5|87233|87306.4|87228.9|14
1629329590000|2021-08-18 23:33:10|87306.3|87233.2|87310.8|87232.8|87312.8|87234.2|87306.3|87231.4|10
1629329600000|2021-08-18 23:33:20|87309.2|87234.1|87315.7|87235.1|87318.9|87236.3|87309.2|87232|15
1629329610000|2021-08-18 23:33:30|87317.3|87231.4|87312.9|87235.3|87318.1|87236.9|87310.6|87231.4|14
1629329620000|2021-08-18 23:33:40|87314.1|87233.8|87312.3|87235.1|87314.1|87238.1|87309.1|87233.8|10
1629329630000|2021-08-18 23:33:50|87312|87231.7|87312.2|87231.5|87320.6|87235.3|87310.9|87227.4|32
1629329640000|2021-08-18 23:34:00|87312.1|87231.7|87311.1|87234.1|87314|87235.1|87307.6|87229.8|21
1629329650000|2021-08-18 23:34:10|87309.2|87235.2|87317.5|87229.7|87317.5|87235.2|87309.2|87229.7|9
1629329660000|2021-08-18 23:34:20|87313.6|87231.8|87313|87232.6|87313.7|87233.4|87311.4|87231.8|7
1629329670000|2021-08-18 23:34:30|87315.7|87230.5|87313.6|87231.8|87315.7|87233.8|87311.2|87230.5|8
1629329680000|2021-08-18 23:34:40|87312.3|87238.4|87311.4|87236.5|87316.7|87238.7|87310.2|87231.6|28
1629329690000|2021-08-18 23:34:50|87313.1|87234.1|87312.3|87231.6|87314|87248.2|87298.2|87228.8|23
1629329700000|2021-08-18 23:35:00|87311.9|87231.4|87314.7|87240.3|87319.4|87253|87303|87230.2|28
1629329710000|2021-08-18 23:35:10|87313|87242.1|87315.9|87240.2|87316.8|87242.1|87313|87238.4|12
1629329720000|2021-08-18 23:35:20|87314.2|87241.6|87319.6|87238.8|87320.7|87241.6|87314.2|87238|15
1629329730000|2021-08-18 23:35:30|87317.9|87240.5|87315.9|87238.4|87319.2|87241|87314.4|87237.3|20
1629329740000|2021-08-18 23:35:40|87316.4|87238.3|87315.8|87239.4|87316.4|87240.8|87313.8|87237.3|24
1629329750000|2021-08-18 23:35:50|87315.5|87239.2|87299.6|87249.6|87315.8|87249.7|87296.8|87234.8|46
1629329760000|2021-08-18 23:36:00|87310.7|87239|87310.1|87239|87311.3|87250.7|87300.1|87238.8|26
1629329770000|2021-08-18 23:36:10|87299.5|87238.8|87296.6|87225.8|87309.9|87249.5|87286.5|87209.6|61
1629329780000|2021-08-18 23:36:20|87286.8|87236.8|87298.2|87225.3|87299.8|87236.8|87286.8|87223|77
1629329790000|2021-08-18 23:36:30|87299.2|87225.1|87295.7|87225.7|87299.5|87237.7|87284.7|87223.4|77
1629329800000|2021-08-18 23:36:40|87295.5|87225.3|87287.3|87237.3|87298.3|87239.4|87285.4|87223.7|60
1629329810000|2021-08-18 23:36:50|87299.4|87224.2|87296|87224.7|87299.6|87238.4|87284.7|87223|54
1629329820000|2021-08-18 23:37:00|87295.8|87223.4|87289.2|87239.2|87299.9|87240.2|87287|87223.4|35
1629329830000|2021-08-18 23:37:10|87289.3|87239.3|87303.3|87232|87305.3|87246.7|87289.3|87228.1|62
1629329840000|2021-08-18 23:37:20|87302.9|87232.3|87291.1|87241.1|87304.1|87244|87290.3|87229|80
1629329850000|2021-08-18 23:37:30|87300.1|87229.8|87303.7|87233.4|87303.8|87243.8|87290.8|87228.1|77
1629329860000|2021-08-18 23:37:40|87303.8|87233.8|87292.8|87242.8|87303.8|87243.4|87291|87230.9|73
1629329870000|2021-08-18 23:37:50|87291.8|87241.8|87292|87242|87302.8|87243.7|87291.7|87231.7|73
1629329880000|2021-08-18 23:38:00|87291.8|87241.8|87301.8|87229.6|87302.7|87242.7|87289.2|87228|77
1629329890000|2021-08-18 23:38:10|87301.5|87230.3|87290.4|87240.4|87301.5|87242.2|87289.1|87228.4|76
1629329900000|2021-08-18 23:38:20|87291.5|87241.5|87301.3|87228.6|87302.1|87242.9|87290.5|87227.2|74
1629329910000|2021-08-18 23:38:30|87301.1|87227.5|87299.8|87227.7|87303.1|87229.2|87299.3|87226.1|72
1629329920000|2021-08-18 23:38:40|87299.5|87227.5|87288.9|87238.9|87301.7|87242.6|87288.9|87226.5|73
1629329930000|2021-08-18 23:38:50|87300.6|87229.4|87300.7|87228.9|87301.4|87241|87288.8|87228.5|72
1629329940000|2021-08-18 23:39:00|87301.3|87229.5|87289.7|87239.7|87302.7|87242.3|87288.7|87227.9|75
1629329950000|2021-08-18 23:39:10|87289.4|87239.4|87299|87224.5|87301.4|87240.8|87289.1|87224.5|71
1629329960000|2021-08-18 23:39:20|87298.7|87224.2|87298.8|87225.8|87299.1|87225.8|87297.5|87223.7|68
1629329970000|2021-08-18 23:39:30|87297.5|87224.7|87297.7|87227|87299.7|87238.9|87286.7|87223.8|75
1629329980000|2021-08-18 23:39:40|87298|87227.3|87288|87238|87298.4|87238.7|87287.1|87226.8|69
1629329990000|2021-08-18 23:39:50|87299.1|87229|87288.5|87238.5|87299.3|87240|87288.1|87228.3|67
1629330000000|2021-08-18 23:40:00|87288.9|87238.9|87288.1|87238.1|87300.3|87240.3|87287.6|87226.7|71
1629330010000|2021-08-18 23:40:10|87288.3|87238.3|87288.3|87238.3|87299.9|87240.5|87287.9|87227.8|71
1629330020000|2021-08-18 23:40:20|87288.2|87238.2|87299.2|87227.2|87300.6|87240.1|87287.1|87226.4|70
1629330030000|2021-08-18 23:40:30|87299|87227|87287.8|87237.8|87300.8|87239.7|87287.7|87227|73
1629330040000|2021-08-18 23:40:40|87288.7|87238.7|87299.8|87226.1|87301.4|87240.5|87287.6|87226.1|74
1629330050000|2021-08-18 23:40:50|87300|87226.3|87299.8|87228.8|87301.2|87228.8|87299.8|87226.3|73
1629330060000|2021-08-18 23:41:00|87300.1|87228.4|87289.1|87239.1|87301.2|87240.2|87288.4|87227.2|69
1629330070000|2021-08-18 23:41:10|87288.6|87238.6|87299.2|87228.5|87300.9|87238.6|87288.3|87227.2|72
1629330080000|2021-08-18 23:41:20|87299.4|87229.4|87291.3|87241.3|87304.2|87242.3|87287.3|87226.5|73
1629330090000|2021-08-18 23:41:30|87291.8|87241.8|87291.8|87241.8|87303.4|87242.4|87290.4|87229.8|77
1629330100000|2021-08-18 23:41:40|87292.3|87242.3|87302.2|87230.8|87305.2|87242.3|87291.8|87230|74
1629330110000|2021-08-18 23:41:50|87302.1|87231.1|87306.4|87235.8|87308.9|87247.3|87295.3|87230.5|67
1629330120000|2021-08-18 23:42:00|87296.1|87246.1|87296.3|87246.3|87305.8|87246.7|87295|87234.8|27
1629330130000|2021-08-18 23:42:10|87295.5|87245.5|87304.7|87231.6|87308.6|87247.7|87295.5|87230.6|24
1629330140000|2021-08-18 23:42:20|87304.4|87231.8|87293.6|87243.6|87307|87244.3|87293.2|87230.3|28
1629330150000|2021-08-18 23:42:30|87304.1|87233|87308|87234.7|87308|87246.4|87294.1|87233|25
1629330160000|2021-08-18 23:42:40|87308.1|87236.2|87296.2|87246.2|87310|87248.6|87296|87233.7|36
1629330170000|2021-08-18 23:42:50|87307.6|87236.8|87296.6|87246.6|87307.6|87247.6|87296.2|87235.3|36
1629330180000|2021-08-18 23:43:00|87297.2|87247.2|87295.9|87245.9|87308.7|87249.6|87295.9|87235.4|15
1629330190000|2021-08-18 23:43:10|87296.6|87246.6|87313.2|87242.6|87316.1|87255.3|87295.7|87235.4|35
1629330200000|2021-08-18 23:43:20|87311.4|87240.4|87312|87238.3|87314.8|87241.1|87311.3|87237.9|21
1629330210000|2021-08-18 23:43:30|87314.2|87240.6|87302.5|87252.5|87314.2|87253.1|87301.2|87238.4|30
1629330220000|2021-08-18 23:43:40|87302.6|87252.6|87311.2|87240.6|87312.9|87255.1|87301.8|87240.3|74
1629330230000|2021-08-18 23:43:50|87301.4|87251.4|87311.1|87240.2|87312.9|87253.4|87300.6|87239.6|72
1629330240000|2021-08-18 23:44:00|87310.9|87240|87309.1|87259.1|87335.5|87260.7|87302.1|87240|58
1629330250000|2021-08-18 23:44:10|87309.5|87259.5|87307.6|87257.6|87319|87260.1|87307.6|87247.3|52
1629330260000|2021-08-18 23:44:20|87307.8|87257.8|87308.4|87258.4|87318.9|87258.4|87307|87245.9|45
1629330270000|2021-08-18 23:44:30|87309.2|87259.2|87307.5|87257.5|87319.3|87260.5|87307.5|87248.4|44
1629330280000|2021-08-18 23:44:40|87307.7|87257.7|87306.2|87256.2|87320.1|87258.3|87305.9|87243.2|35
1629330290000|2021-08-18 23:44:50|87306.1|87256.1|87306.6|87256.6|87318.9|87258.4|87306.1|87244.7|21
1629330300000|2021-08-18 23:45:00|87306.3|87256.3|87307.8|87257.8|87320.1|87258.1|87304.2|87247.8|57
1629330310000|2021-08-18 23:45:10|87307.6|87257.6|87306.8|87256.8|87308|87258|87304.7|87254.7|69
1629330320000|2021-08-18 23:45:20|87307.1|87257.1|87306.2|87256.2|87317.2|87257.8|87305|87244.5|71
1629330330000|2021-08-18 23:45:30|87316.1|87246.1|87315.7|87244.6|87317.9|87258.3|87303.7|87243.3|76
1629330340000|2021-08-18 23:45:40|87315.5|87244.9|87319.6|87243|87319.6|87254.9|87302.6|87242.3|60
1629330350000|2021-08-18 23:45:50|87319.7|87243.9|87320.2|87244.6|87320.2|87245.9|87317.1|87242.8|23
1629330360000|2021-08-18 23:46:00|87318.4|87246.7|87319.8|87245.9|87320.9|87248.8|87318.3|87245.6|17
1629330370000|2021-08-18 23:46:10|87319.3|87247.3|87319.9|87244.6|87321.7|87247.3|87318.5|87242.9|16
1629330380000|2021-08-18 23:46:20|87319.6|87245.3|87310.8|87260.8|87322.8|87261.4|87309.6|87244|16
1629330390000|2021-08-18 23:46:30|87321.5|87243.8|87323|87249.6|87325.6|87262.6|87309.5|87243.8|49
1629330400000|2021-08-18 23:46:40|87323.2|87249.1|87322.6|87251.4|87325.4|87252.4|87321.4|87249|71
1629330410000|2021-08-18 23:46:50|87323|87251|87324.7|87254.3|87326.6|87266.9|87312|87250.1|71
1629330420000|2021-08-18 23:47:00|87314.6|87264.6|87326.8|87254.8|87327.2|87268.1|87312.4|87251.7|62
1629330430000|2021-08-18 23:47:10|87327|87254.1|87326.5|87254|87328.3|87267.9|87314.2|87252.7|61
1629330440000|2021-08-18 23:47:20|87326.6|87254.1|87316.1|87266.1|87330.7|87266.6|87315.6|87252|57
1629330450000|2021-08-18 23:47:30|87315.9|87265.9|87316.6|87266.6|87327.9|87267.8|87315.7|87253.5|71
1629330460000|2021-08-18 23:47:40|87316.4|87266.4|87316.3|87266.3|87318.6|87268.6|87314.2|87264.2|66
1629330470000|2021-08-18 23:47:50|87316.2|87266.2|87315.4|87265.4|87319.2|87269.2|87314.3|87264.3|66
1629330480000|2021-08-18 23:48:00|87315.1|87265.1|87315.6|87265.6|87317.4|87267.4|87313.1|87263.1|66
1629330490000|2021-08-18 23:48:10|87315.1|87265.1|87314.6|87264.6|87325.1|87267.6|87313|87252.6|68
1629330500000|2021-08-18 23:48:20|87315|87265|87321.9|87271.9|87327.1|87272|87314.1|87257.1|72
1629330510000|2021-08-18 23:48:30|87321.1|87271.1|87317.3|87267.3|87321.1|87271.1|87316.6|87266.6|66
1629330520000|2021-08-18 23:48:40|87317.4|87267.4|87318.7|87268.7|87319.3|87269.3|87316.8|87266.8|61
1629330530000|2021-08-18 23:48:50|87319.2|87269.2|87318.2|87268.2|87319.9|87269.9|87317.5|87267.5|70
1629330540000|2021-08-18 23:49:00|87317.6|87267.6|87316.6|87266.6|87318.6|87268.6|87316.4|87266.4|70
1629330550000|2021-08-18 23:49:10|87316.9|87266.9|87317|87267|87318.4|87268.4|87315.3|87265.3|68
1629330560000|2021-08-18 23:49:20|87316.5|87266.5|87319|87269|87324.9|87269|87314.3|87251.1|73
1629330570000|2021-08-18 23:49:30|87319.3|87269.3|87319.8|87269.8|87321.2|87271.2|87317.3|87267.3|39
1629330580000|2021-08-18 23:49:40|87319.9|87269.9|87319.8|87269.8|87331.3|87271.2|87318.8|87261.3|30
1629330590000|2021-08-18 23:49:50|87319.7|87269.7|87320.8|87270.8|87321.3|87271.3|87319.7|87269.7|27
1629330600000|2021-08-18 23:50:00|87321.5|87271.5|87320.3|87270.3|87324.1|87274.1|87316.6|87266.6|51
1629330610000|2021-08-18 23:50:10|87320.4|87270.4|87323.1|87273.1|87323.4|87273.4|87320.1|87270.1|28
1629330620000|2021-08-18 23:50:20|87323|87273|87321.4|87271.4|87323|87273|87319.7|87269.7|30
1629330630000|2021-08-18 23:50:30|87321.7|87271.7|87318.8|87268.8|87322.2|87272.2|87318.7|87268.7|26
1629330640000|2021-08-18 23:50:40|87319.3|87269.3|87321.2|87271.2|87324.8|87274.8|87318|87268|30
1629330650000|2021-08-18 23:50:50|87322.3|87272.3|87321.9|87271.9|87322.4|87272.4|87319.8|87269.8|14
1629330660000|2021-08-18 23:51:00|87321.6|87271.6|87322|87272|87323.4|87273.4|87320.4|87270.4|37
1629330670000|2021-08-18 23:51:10|87322.4|87272.4|87324.8|87274.8|87326.3|87276.3|87322.4|87272.4|38
1629330680000|2021-08-18 23:51:20|87325.3|87275.3|87323.9|87273.9|87326.2|87276.2|87323.8|87273.8|18
1629330690000|2021-08-18 23:51:30|87323.7|87273.7|87323|87273|87324.4|87274.4|87316.6|87266.6|35
1629330700000|2021-08-18 23:51:40|87322.9|87272.9|87332.5|87282.5|87334|87284|87321.8|87271.8|75
1629330710000|2021-08-18 23:51:50|87330.6|87280.6|87330.1|87280.1|87335.8|87285.8|87330.1|87280.1|63
1629330720000|2021-08-18 23:52:00|87330.4|87280.4|87331.4|87281.4|87333.8|87283.8|87330|87280|50
1629330730000|2021-08-18 23:52:10|87331.3|87281.3|87331.1|87281.1|87331.9|87281.9|87328.6|87278.6|30
1629330740000|2021-08-18 23:52:20|87331.6|87281.6|87332.2|87282.2|87333.6|87283.6|87329.7|87279.7|36
1629330750000|2021-08-18 23:52:30|87331.7|87281.7|87335.5|87285.5|87335.5|87285.5|87329.9|87279.9|55
1629330760000|2021-08-18 23:52:40|87335|87285|87332.9|87282.9|87339|87289|87332.7|87282.7|55
1629330770000|2021-08-18 23:52:50|87333|87283|87333.4|87283.4|87335.3|87285.3|87332.8|87282.8|30
1629330780000|2021-08-18 23:53:00|87333.2|87283.2|87333|87283|87340|87290|87332.4|87282.4|58
1629330790000|2021-08-18 23:53:10|87332.9|87282.9|87333.1|87283.1|87339.1|87289.1|87332.8|87282.8|63
1629330800000|2021-08-18 23:53:20|87332.8|87282.8|87336.6|87286.6|87341.9|87291.9|87331.7|87281.7|58
1629330810000|2021-08-18 23:53:30|87336.2|87286.2|87336|87286|87339|87289|87335.5|87285.5|42
1629330820000|2021-08-18 23:53:40|87337.7|87287.7|87338.7|87288.7|87340.2|87290.2|87337.4|87287.4|24
1629330830000|2021-08-18 23:53:50|87338.3|87288.3|87336.7|87286.7|87338.6|87288.6|87336.2|87286.2|27
1629330840000|2021-08-18 23:54:00|87336.1|87286.1|87341.2|87291.2|87342.3|87292.3|87336.1|87286.1|28
1629330850000|2021-08-18 23:54:10|87341.5|87291.5|87339.9|87289.9|87343|87293|87339.9|87289.9|32
1629330860000|2021-08-18 23:54:20|87341.1|87291.1|87365.6|87315.6|87366.9|87316.9|87339.4|87289.4|72
1629330870000|2021-08-18 23:54:30|87368.3|87318.3|87369.8|87319.8|87372.5|87322.5|87366.1|87316.1|51
1629330880000|2021-08-18 23:54:40|87369.1|87319.1|87368.7|87318.7|87369.3|87319.3|87367.4|87317.4|28
1629330890000|2021-08-18 23:54:50|87368.8|87318.8|87375.2|87325.2|87376.9|87326.9|87368.8|87318.8|43
1629330900000|2021-08-18 23:55:00|87375.1|87325.1|87374.6|87324.6|87376.1|87326.1|87373.6|87323.6|39
1629330910000|2021-08-18 23:55:10|87374.5|87324.5|87373.5|87323.5|87377.8|87327.8|87372.3|87322.3|31
1629330920000|2021-08-18 23:55:20|87373.3|87323.3|87369.6|87319.6|87373.4|87323.4|87369.4|87319.4|46
1629330930000|2021-08-18 23:55:30|87369.4|87319.4|87375.5|87325.5|87378.3|87328.3|87368.9|87318.9|63
1629330940000|2021-08-18 23:55:40|87375.2|87325.2|87375.9|87325.9|87376.3|87326.3|87375|87325|47
1629330950000|2021-08-18 23:55:50|87376|87326|87376.6|87326.6|87378.7|87328.7|87375.6|87325.6|65
1629330960000|2021-08-18 23:56:00|87376.2|87326.2|87376.3|87326.3|87378.2|87328.2|87374.9|87324.9|68
1629330970000|2021-08-18 23:56:10|87375.5|87325.5|87375.9|87325.9|87377.1|87327.1|87374.5|87324.5|70
1629330980000|2021-08-18 23:56:20|87376.3|87326.3|87376.1|87326.1|87377.2|87327.2|87375.1|87325.1|67
1629330990000|2021-08-18 23:56:30|87376.5|87326.5|87376.6|87326.6|87377.5|87327.5|87375.3|87325.3|78
1629331000000|2021-08-18 23:56:40|87375.9|87325.9|87376|87326|87377.1|87327.1|87375.4|87325.4|69
1629331010000|2021-08-18 23:56:50|87375.9|87325.9|87375.7|87325.7|87376.9|87326.9|87374.2|87324.2|75
1629331020000|2021-08-18 23:57:00|87375.9|87325.9|87375.9|87325.9|87376.8|87326.8|87374.6|87324.6|75
1629331030000|2021-08-18 23:57:10|87375.8|87325.8|87375.9|87325.9|87377.1|87327.1|87374.7|87324.7|75
1629331040000|2021-08-18 23:57:20|87376.1|87326.1|87369.8|87319.8|87376.6|87326.6|87368.7|87318.7|74
1629331050000|2021-08-18 23:57:30|87369.5|87319.5|87371|87321|87371.8|87321.8|87369.5|87319.5|69
1629331060000|2021-08-18 23:57:40|87370.5|87320.5|87376.8|87326.8|87377.9|87327.9|87370.5|87320.5|59
1629331070000|2021-08-18 23:57:50|87376.7|87326.7|87383.7|87333.7|87384.4|87334.4|87376.6|87326.6|51
1629331080000|2021-08-18 23:58:00|87383.8|87333.8|87383.2|87333.2|87384.2|87334.2|87382.5|87332.5|30
1629331090000|2021-08-18 23:58:10|87383.1|87333.1|87383|87333|87384|87334|87382.5|87332.5|37
1629331100000|2021-08-18 23:58:20|87382.9|87332.9|87384.1|87334.1|87384.3|87334.3|87381.6|87331.6|36
1629331110000|2021-08-18 23:58:30|87384.2|87334.2|87384|87334|87385|87335|87383.3|87333.3|23
1629331120000|2021-08-18 23:58:40|87383.9|87333.9|87395.7|87345.7|87396.2|87346.2|87383.8|87333.8|57
1629331130000|2021-08-18 23:58:50|87396|87346|87397.8|87347.8|87398.2|87348.2|87395.1|87345.1|41
1629331140000|2021-08-18 23:59:00|87397.6|87347.6|87395.8|87345.8|87397.6|87347.6|87395.1|87345.1|34
1629331150000|2021-08-18 23:59:10|87396.1|87346.1|87397.5|87347.5|87398.9|87348.9|87395.9|87345.9|30
1629331160000|2021-08-18 23:59:20|87397.4|87347.4|87398.7|87348.7|87399.6|87349.6|87396.3|87346.3|40
1629331170000|2021-08-18 23:59:30|87398.9|87348.9|87403.5|87353.5|87404.9|87354.9|87396.2|87346.2|38
1629331180000|2021-08-18 23:59:40|87403.8|87353.8|87399.2|87349.2|87403.8|87353.8|87399.2|87349.2|51
1629331190000|2021-08-18 23:59:50|87398.7|87348.7|87400.2|87350.2|87402.8|87352.8|87398.7|87348.7|72
1629331200000|2021-08-19 00:00:00|87400.6|87350.6|87397.7|87347.7|87402.1|87352.1|87395.6|87345.6|46
1629331210000|2021-08-19 00:00:10|87397.4|87347.4|87399.7|87349.7|87405.6|87355.6|87395.5|87345.5|51
1629331220000|2021-08-19 00:00:20|87399.4|87349.4|87398.7|87348.7|87400.4|87350.4|87395.7|87345.7|25
1629331230000|2021-08-19 00:00:30|87398.3|87348.3|87402.6|87352.6|87405.3|87355.3|87395.6|87345.6|43
1629331240000|2021-08-19 00:00:40|87402.3|87352.3|87401.9|87351.9|87403.8|87353.8|87401.3|87351.3|21
1629331250000|2021-08-19 00:00:50|87401.8|87351.8|87399.5|87349.5|87402.1|87352.1|87398.1|87348.1|27
1629331260000|2021-08-19 00:01:00|87399.8|87349.8|87398.4|87348.4|87400.2|87350.2|87398.4|87348.4|35
1629331270000|2021-08-19 00:01:10|87398|87348|87398.4|87348.4|87400.6|87350.6|87398|87348|36
1629331280000|2021-08-19 00:01:20|87398.7|87348.7|87399.9|87349.9|87401.2|87351.2|87398.1|87348.1|41
1629331290000|2021-08-19 00:01:30|87401.5|87351.5|87402|87352|87405.5|87355.5|87401.5|87351.5|43
1629331300000|2021-08-19 00:01:40|87402.3|87352.3|87402.3|87352.3|87402.8|87352.8|87400.7|87350.7|24
1629331310000|2021-08-19 00:01:50|87402.2|87352.2|87401.9|87351.9|87402.6|87352.6|87401.7|87351.7|17
1629331320000|2021-08-19 00:02:00|87402.2|87352.2|87399.2|87349.2|87409.7|87355.4|87399.1|87339|44
1629331330000|2021-08-19 00:02:10|87399.5|87349.5|87399.1|87349.1|87400|87350|87398.9|87348.9|22
1629331340000|2021-08-19 00:02:20|87403.3|87353.3|87401.2|87351.2|87403.3|87353.3|87400.6|87350.6|16
1629331350000|2021-08-19 00:02:30|87401|87351|87405.1|87355.1|87405.6|87355.6|87399.3|87349.3|36
1629331360000|2021-08-19 00:02:40|87413.2|87341.7|87408.1|87358.1|87413.2|87358.1|87400.6|87341.7|40
1629331370000|2021-08-19 00:02:50|87408.5|87358.5|87406.3|87356.3|87409.2|87359.2|87406|87356|51
1629331380000|2021-08-19 00:03:00|87406.4|87356.4|87404.8|87354.8|87407.5|87357.5|87402.1|87352.1|39
1629331390000|2021-08-19 00:03:10|87404.4|87354.4|87404.8|87354.8|87406.2|87356.2|87403.1|87353.1|34
1629331400000|2021-08-19 00:03:20|87405.1|87355.1|87405.8|87355.8|87407|87357|87403.7|87353.7|31
1629331410000|2021-08-19 00:03:30|87405.9|87355.9|87405.6|87355.6|87408.5|87358.5|87405.5|87355.5|19
1629331420000|2021-08-19 00:03:40|87409.2|87359.2|87440.9|87390.9|87452.5|87390.9|87409.2|87359.2|43
1629331430000|2021-08-19 00:03:50|87441.4|87391.4|87440.5|87390.5|87441.6|87391.6|87440.4|87390.4|22
1629331440000|2021-08-19 00:04:00|87439.2|87389.2|87418|87368|87439.2|87389.2|87413.5|87363.5|64
1629331450000|2021-08-19 00:04:10|87417.9|87367.9|87421.8|87371.8|87424.4|87374.4|87417.9|87367.9|36
1629331460000|2021-08-19 00:04:20|87421.6|87371.6|87422.9|87372.9|87424.1|87374.1|87420.4|87370.4|32
1629331470000|2021-08-19 00:04:30|87422.5|87372.5|87424.8|87374.8|87431.4|87381.4|87421.7|87371.7|42
1629331480000|2021-08-19 00:04:40|87424.6|87374.6|87427.3|87377.3|87428|87378|87424.5|87374.5|43
1629331490000|2021-08-19 00:04:50|87426.8|87376.8|87427.8|87377.8|87428.7|87378.7|87426.4|87376.4|48
1629331500000|2021-08-19 00:05:00|87427.6|87377.6|87426.4|87376.4|87428.2|87378.2|87424.1|87374.1|36
1629331510000|2021-08-19 00:05:10|87426.7|87376.7|87448|87370.2|87449.9|87395.6|87423.4|87367.4|39
1629331520000|2021-08-19 00:05:20|87436.9|87366.5|87417|87367|87436.9|87374.6|87416.2|87366.2|33
1629331530000|2021-08-19 00:05:30|87419.9|87369.9|87416.8|87366.8|87419.9|87369.9|87416.7|87366.7|33
1629331540000|2021-08-19 00:05:40|87416.4|87366.4|87413.2|87363.2|87417.3|87367.3|87413|87363|25
1629331550000|2021-08-19 00:05:50|87412.8|87362.8|87410.5|87360.5|87415.8|87365.8|87410.4|87360.4|45
1629331560000|2021-08-19 00:06:00|87404.6|87354.6|87398.7|87348.7|87404.6|87354.6|87396.7|87346.7|52
1629331570000|2021-08-19 00:06:10|87398.6|87348.6|87394.8|87344.8|87398.9|87348.9|87394|87344|32
1629331580000|2021-08-19 00:06:20|87394.6|87344.6|87391.1|87341.1|87394.6|87344.6|87389.9|87339.9|38
1629331590000|2021-08-19 00:06:30|87391.9|87341.9|87389.9|87339.9|87392.1|87342.1|87389.6|87339.6|48
1629331600000|2021-08-19 00:06:40|87390.1|87340.1|87388.1|87338.1|87391.6|87341.6|87384.5|87334.5|40
1629331610000|2021-08-19 00:06:50|87387.7|87337.7|87388.5|87338.5|87389.5|87339.5|87387.2|87337.2|20
1629331620000|2021-08-19 00:07:00|87388.6|87338.6|87390.7|87340.7|87391.9|87341.9|87386.7|87336.7|35
1629331630000|2021-08-19 00:07:10|87390.2|87340.2|87391.4|87341.4|87391.4|87341.4|87389.5|87339.5|19
1629331640000|2021-08-19 00:07:20|87390.8|87340.8|87400.3|87350.3|87402.3|87352.3|87390.8|87340.8|55
1629331650000|2021-08-19 00:07:30|87401.3|87351.3|87398.9|87348.9|87401.3|87351.3|87398.7|87348.7|29
1629331660000|2021-08-19 00:07:40|87398.6|87348.6|87404.3|87354.3|87404.9|87354.9|87398.4|87348.4|33
1629331670000|2021-08-19 00:07:50|87403.6|87353.6|87403.5|87353.5|87404.6|87354.6|87402.3|87352.3|36
1629331680000|2021-08-19 00:08:00|87403.3|87353.3|87398.9|87348.9|87404.6|87354.6|87398.9|87348.9|38
1629331690000|2021-08-19 00:08:10|87397.8|87347.8|87428.4|87354.7|87453.6|87371.1|87397.8|87347.8|57
1629331700000|2021-08-19 00:08:20|87429.1|87354.8|87417.1|87367.1|87431.7|87367.1|87414.8|87352.8|44
1629331710000|2021-08-19 00:08:30|87416.3|87366.3|87415.1|87365.1|87426.5|87367.5|87414.8|87355.3|33
1629331720000|2021-08-19 00:08:40|87415.3|87365.3|87413.9|87363.9|87415.3|87365.3|87412.9|87362.9|27
1629331730000|2021-08-19 00:08:50|87414|87364|87412.3|87362.3|87414|87364|87411.3|87361.3|22
1629331740000|2021-08-19 00:09:00|87412.4|87362.4|87421.6|87371.6|87424.8|87374.8|87411.1|87361.1|52
1629331750000|2021-08-19 00:09:10|87421.5|87371.5|87426.8|87376.8|87426.9|87376.9|87420.9|87370.9|29
1629331760000|2021-08-19 00:09:20|87426.3|87376.3|87425|87375|87426.7|87376.7|87423.1|87373.1|31
1629331770000|2021-08-19 00:09:30|87425.4|87375.4|87424|87374|87426.3|87376.3|87422.8|87372.8|31
1629331780000|2021-08-19 00:09:40|87423.4|87373.4|87406.1|87356.1|87439.8|87374.1|87402.7|87352.7|52
1629331790000|2021-08-19 00:09:50|87405.9|87355.9|87405|87355|87407.2|87357.2|87404.9|87354.9|33
1629331800000|2021-08-19 00:10:00|87404.7|87354.7|87405.1|87355.1|87406.6|87356.6|87403.9|87353.9|27
1629331810000|2021-08-19 00:10:10|87405.2|87355.2|87405.2|87355.2|87405.8|87355.8|87404|87354|29
1629331820000|2021-08-19 00:10:20|87405.1|87355.1|87404.6|87354.6|87406.9|87356.9|87404.4|87354.4|20
1629331830000|2021-08-19 00:10:30|87404.4|87354.4|87408.6|87358.6|87409.1|87359.1|87404.1|87354.1|28
1629331840000|2021-08-19 00:10:40|87408.2|87358.2|87405|87355|87408.7|87358.7|87399.1|87349.1|51
1629331850000|2021-08-19 00:10:50|87404.4|87354.4|87403.1|87353.1|87405.5|87355.5|87402.9|87352.9|9
1629331860000|2021-08-19 00:11:00|87403|87353|87407.9|87357.9|87410.5|87360.5|87401.5|87351.5|32
1629331870000|2021-08-19 00:11:10|87407.4|87357.4|87406.2|87356.2|87408.7|87358.7|87406.2|87356.2|31
1629331880000|2021-08-19 00:11:20|87406.3|87356.3|87408.7|87358.7|87408.7|87358.7|87405.1|87355.1|26
1629331890000|2021-08-19 00:11:30|87408|87358|87408.4|87358.4|87413.1|87363.1|87403.4|87353.4|57
1629331900000|2021-08-19 00:11:40|87408|87358|87412.1|87362.1|87413.8|87363.8|87408|87358|45
1629331910000|2021-08-19 00:11:50|87412|87362|87416.3|87366.3|87416.8|87366.8|87411.7|87361.7|27
1629331920000|2021-08-19 00:12:00|87416.6|87366.6|87418.3|87368.3|87419|87369|87416.3|87366.3|40
1629331930000|2021-08-19 00:12:10|87418.6|87368.6|87424.1|87374.1|87429|87379|87418.2|87368.2|65
1629331940000|2021-08-19 00:12:20|87424.8|87374.8|87426.1|87376.1|87427.8|87377.8|87423.6|87373.6|57
1629331950000|2021-08-19 00:12:30|87426.2|87376.2|87420.3|87370.3|87426.5|87376.5|87417.3|87367.3|47
1629331960000|2021-08-19 00:12:40|87420.5|87370.5|87422.3|87372.3|87422.5|87372.5|87417.8|87367.8|49
1629331970000|2021-08-19 00:12:50|87422.5|87372.5|87421.5|87371.5|87424.3|87374.3|87421.5|87371.5|41
1629331980000|2021-08-19 00:13:00|87421.2|87371.2|87426.8|87376.8|87429.3|87379.3|87420|87370|42
1629331990000|2021-08-19 00:13:10|87427.2|87377.2|87427.2|87377.2|87428.9|87378.9|87423.3|87373.3|43
1629332000000|2021-08-19 00:13:20|87427.4|87377.4|87420.6|87370.6|87430.4|87380.4|87417.4|87367.4|60
1629332010000|2021-08-19 00:13:30|87421.5|87371.5|87421.4|87371.4|87422|87372|87418.9|87368.9|47
1629332020000|2021-08-19 00:13:40|87421.1|87371.1|87421.7|87371.7|87422.2|87372.2|87420.6|87370.6|24
1629332030000|2021-08-19 00:13:50|87421.4|87371.4|87423.1|87373.1|87423.1|87373.1|87420.5|87370.5|25
1629332040000|2021-08-19 00:14:00|87422.9|87372.9|87424.5|87374.5|87424.7|87374.7|87420.9|87370.9|44
1629332050000|2021-08-19 00:14:10|87424|87374|87423.3|87373.3|87425.3|87375.3|87422.8|87372.8|34
1629332060000|2021-08-19 00:14:20|87423|87373|87424.2|87374.2|87424.2|87374.2|87422.6|87372.6|27
1629332070000|2021-08-19 00:14:30|87424.1|87374.1|87423.1|87373.1|87425.9|87375.9|87421.8|87371.8|42
1629332080000|2021-08-19 00:14:40|87422.9|87372.9|87426.3|87376.3|87426.9|87376.9|87422.5|87372.5|22
1629332090000|2021-08-19 00:14:50|87426.1|87376.1|87425.4|87375.4|87426.5|87376.5|87424.9|87374.9|32
1629332100000|2021-08-19 00:15:00|87425.5|87375.5|87423.3|87373.3|87428.4|87378.4|87421.1|87371.1|53
1629332110000|2021-08-19 00:15:10|87422.4|87372.4|87424.9|87374.9|87425.5|87375.5|87420.2|87370.2|55
1629332120000|2021-08-19 00:15:20|87424.4|87374.4|87423.4|87373.4|87424.7|87374.7|87421|87371|35
1629332130000|2021-08-19 00:15:30|87423.5|87373.5|87434.4|87384.4|87449.1|87391.5|87422.5|87372.5|57
1629332140000|2021-08-19 00:15:40|87434.3|87384.3|87428.1|87378.1|87434.3|87384.3|87428.1|87378.1|47
1629332150000|2021-08-19 00:15:50|87428.9|87378.9|87431.1|87381.1|87433.3|87383.3|87427.6|87377.6|48
1629332160000|2021-08-19 00:16:00|87432.8|87382.8|87434|87384|87434|87384|87430.4|87380.4|31
1629332170000|2021-08-19 00:16:10|87434.2|87384.2|87439.6|87389.6|87440.1|87390.1|87434.2|87384.2|44
1629332180000|2021-08-19 00:16:20|87438.1|87388.1|87433.8|87383.8|87438.1|87388.1|87431|87381|56
1629332190000|2021-08-19 00:16:30|87433.4|87383.4|87433.8|87383.8|87434.4|87384.4|87432.6|87382.6|34
1629332200000|2021-08-19 00:16:40|87432.9|87382.9|87434.1|87384.1|87434.4|87384.4|87432.8|87382.8|15
1629332210000|2021-08-19 00:16:50|87434.2|87384.2|87434.3|87384.3|87434.7|87384.7|87434.1|87384.1|13
1629332220000|2021-08-19 00:17:00|87434.6|87384.6|87435.9|87385.9|87438.7|87388.7|87434.6|87384.6|33
1629332230000|2021-08-19 00:17:10|87435.8|87385.8|87435.8|87385.8|87440.1|87390.1|87433.9|87383.9|38
1629332240000|2021-08-19 00:17:20|87435.2|87385.2|87438.2|87388.2|87439.1|87389.1|87435.1|87385.1|31
1629332250000|2021-08-19 00:17:30|87437.9|87387.9|87435.7|87385.7|87438.5|87388.5|87435.7|87385.7|14
1629332260000|2021-08-19 00:17:40|87435.8|87385.8|87437|87387|87437|87387|87435.6|87385.6|14
1629332270000|2021-08-19 00:17:50|87437.3|87387.3|87443.2|87393.2|87446.5|87396.5|87437.3|87387.3|34
1629332280000|2021-08-19 00:18:00|87442.9|87392.9|87440.8|87390.8|87443.2|87393.2|87440.1|87390.1|23
1629332290000|2021-08-19 00:18:10|87440.5|87390.5|87440.6|87390.6|87441|87391|87440.1|87390.1|11
1629332300000|2021-08-19 00:18:20|87440.5|87390.5|87454|87404|87456.9|87406.9|87435.7|87385.7|49
1629332310000|2021-08-19 00:18:30|87455.1|87405.1|87454.6|87404.6|87455.7|87405.7|87448|87398|75
1629332320000|2021-08-19 00:18:40|87454.2|87404.2|87454|87404|87454.8|87404.8|87450|87400|73
1629332330000|2021-08-19 00:18:50|87452.5|87402.5|87451.2|87401.2|87456.5|87406.5|87450.5|87400.5|69
1629332340000|2021-08-19 00:19:00|87452.1|87402.1|87454.5|87404.5|87458|87408|87451.1|87401.1|70
1629332350000|2021-08-19 00:19:10|87454.3|87404.3|87457.5|87407.5|87458.7|87408.7|87452.1|87402.1|16
1629332360000|2021-08-19 00:19:20|87457.9|87407.9|87456.2|87406.2|87457.9|87407.9|87453.3|87403.3|39
1629332370000|2021-08-19 00:19:30|87454.6|87404.6|87459.4|87409.4|87463.1|87413.1|87454.6|87404.6|51
1629332380000|2021-08-19 00:19:40|87460|87410|87463.4|87413.4|87463.9|87413.9|87458.2|87408.2|61
1629332390000|2021-08-19 00:19:50|87464.1|87414.1|87464.9|87414.9|87465.6|87415.6|87463.8|87413.8|19
1629332400000|2021-08-19 00:20:00|87465.1|87415.1|87465|87415|87465.7|87415.7|87462.3|87412.3|39
1629332410000|2021-08-19 00:20:10|87463.8|87413.8|87465|87415|87465|87415|87461.2|87411.2|55
1629332420000|2021-08-19 00:20:20|87465.5|87415.5|87463.7|87413.7|87465.8|87415.8|87463.7|87413.7|19
1629332430000|2021-08-19 00:20:30|87463.8|87413.8|87462|87412|87464.2|87414.2|87459.6|87409.6|29
1629332440000|2021-08-19 00:20:40|87461.8|87411.8|87463.5|87413.5|87463.7|87413.7|87461.7|87411.7|24
1629332450000|2021-08-19 00:20:50|87463.6|87413.6|87462.9|87412.9|87464|87414|87462.5|87412.5|27
1629332460000|2021-08-19 00:21:00|87463.2|87413.2|87463|87413|87463.8|87413.8|87462|87412|28
1629332470000|2021-08-19 00:21:10|87461.3|87411.3|87460.2|87410.2|87463.3|87413.3|87459.2|87409.2|54
1629332480000|2021-08-19 00:21:20|87460.5|87410.5|87458.9|87408.9|87460.6|87410.6|87458.4|87408.4|37
1629332490000|2021-08-19 00:21:30|87459.4|87409.4|87459.2|87409.2|87460.1|87410.1|87458|87408|35
1629332500000|2021-08-19 00:21:40|87459.7|87409.7|87460.4|87410.4|87461.6|87411.6|87458.8|87408.8|42
1629332510000|2021-08-19 00:21:50|87460.8|87410.8|87459.6|87409.6|87461.7|87411.7|87459.6|87409.6|37
1629332520000|2021-08-19 00:22:00|87459.5|87409.5|87462.3|87412.3|87463.8|87413.8|87458.8|87408.8|53
1629332530000|2021-08-19 00:22:10|87462.7|87412.7|87463.9|87413.9|87470.9|87420.9|87461.8|87411.8|63
1629332540000|2021-08-19 00:22:20|87464|87414|87467.5|87417.5|87467.9|87417.9|87463.4|87413.4|24
1629332550000|2021-08-19 00:22:30|87466.4|87416.4|87466.3|87416.3|87467.4|87417.4|87463.4|87413.4|40
1629332560000|2021-08-19 00:22:40|87466.1|87416.1|87465.3|87415.3|87467.2|87417.2|87462.4|87412.4|34
1629332570000|2021-08-19 00:22:50|87465.4|87415.4|87474|87424|87475.9|87425.9|87465.4|87415.4|46
1629332580000|2021-08-19 00:23:00|87473.1|87423.1|87473.5|87423.5|87474.6|87424.6|87471.9|87421.9|33
1629332590000|2021-08-19 00:23:10|87473.1|87423.1|87472.1|87422.1|87473.5|87423.5|87472|87422|21
1629332600000|2021-08-19 00:23:20|87474|87424|87473.2|87423.2|87476.7|87426.7|87472.3|87422.3|21
1629332610000|2021-08-19 00:23:30|87476.7|87426.7|87481.2|87431.2|87482|87432|87474.5|87424.5|34
1629332620000|2021-08-19 00:23:40|87482.8|87432.8|87480.2|87430.2|87484.6|87434.6|87476.8|87426.8|46
1629332630000|2021-08-19 00:23:50|87479.7|87429.7|87480.7|87430.7|87481.6|87431.6|87478.1|87428.1|28
1629332640000|2021-08-19 00:24:00|87479.9|87429.9|87478.3|87428.3|87481|87431|87478.3|87428.3|26
1629332650000|2021-08-19 00:24:10|87478.7|87428.7|87487.2|87437.2|87488.1|87438.1|87478.2|87428.2|44
1629332660000|2021-08-19 00:24:20|87487.6|87437.6|87488|87438|87488|87438|87484.5|87434.5|42
1629332670000|2021-08-19 00:24:30|87487.9|87437.9|87491.1|87441.1|87491.1|87441.1|87487.8|87437.8|23
1629332680000|2021-08-19 00:24:40|87491.4|87441.4|87490|87440|87491.4|87441.4|87489|87439|34
1629332690000|2021-08-19 00:24:50|87490.4|87440.4|87488.3|87438.3|87490.8|87440.8|87487.3|87437.3|27
1629332700000|2021-08-19 00:25:00|87488.6|87438.6|87505|87455|87507|87457|87488.6|87438.6|63
1629332710000|2021-08-19 00:25:10|87504.9|87454.9|87502.4|87452.4|87504.9|87454.9|87499.7|87449.7|54
1629332720000|2021-08-19 00:25:20|87501.5|87451.5|87514.2|87464.2|87516.9|87466.9|87501.4|87451.4|61
1629332730000|2021-08-19 00:25:30|87513.9|87463.9|87528|87478|87529.1|87479.1|87513.8|87463.8|65
1629332740000|2021-08-19 00:25:40|87527.9|87477.9|87537.3|87487.3|87537.7|87487.7|87520.9|87470.9|68
1629332750000|2021-08-19 00:25:50|87537.1|87487.1|87533.9|87483.9|87537.1|87487.1|87525.8|87475.8|65
1629332760000|2021-08-19 00:26:00|87533.5|87483.5|87536.7|87486.7|87538.1|87488.1|87529.5|87479.5|71
1629332770000|2021-08-19 00:26:10|87536.1|87486.1|87536.7|87486.7|87537.5|87487.5|87527.3|87477.3|63
1629332780000|2021-08-19 00:26:20|87535.5|87485.5|87536.5|87486.5|87537.3|87487.3|87528|87478|54
1629332790000|2021-08-19 00:26:30|87535.3|87485.3|87533.6|87483.6|87537.3|87487.3|87528.1|87478.1|54
1629332800000|2021-08-19 00:26:40|87533|87483|87531.7|87481.7|87541.6|87491.6|87530.6|87480.6|69
1629332810000|2021-08-19 00:26:50|87532.3|87482.3|87537.1|87487.1|87562.6|87497.6|87532.3|87482.3|54
1629332820000|2021-08-19 00:27:00|87535.7|87485.7|87526.5|87476.5|87536.1|87486.1|87524.8|87474.8|47
1629332830000|2021-08-19 00:27:10|87527.5|87477.5|87527.5|87477.5|87530.9|87480.9|87526.4|87476.4|47
1629332840000|2021-08-19 00:27:20|87527.7|87477.7|87528.4|87478.4|87529.8|87479.8|87527.3|87477.3|31
1629332850000|2021-08-19 00:27:30|87528.3|87478.3|87535.7|87485.7|87536.4|87486.4|87527.7|87477.7|28
1629332860000|2021-08-19 00:27:40|87535.2|87485.2|87530.4|87480.4|87536.7|87486.7|87528.7|87478.7|35
1629332870000|2021-08-19 00:27:50|87530.1|87480.1|87527.5|87477.5|87530.9|87480.9|87526.6|87476.6|26
1629332880000|2021-08-19 00:28:00|87527.7|87477.7|87529.2|87479.2|87529.8|87479.8|87527.1|87477.1|21
1629332890000|2021-08-19 00:28:10|87529.5|87479.5|87530|87480|87530|87480|87526.9|87476.9|39
1629332900000|2021-08-19 00:28:20|87529.3|87479.3|87529.4|87479.4|87531.7|87481.7|87528.2|87478.2|35
1629332910000|2021-08-19 00:28:30|87530.4|87480.4|87527|87477|87530.6|87480.6|87526.9|87476.9|27
1629332920000|2021-08-19 00:28:40|87525|87475|87523.7|87473.7|87525.3|87475.3|87522.7|87472.7|32
1629332930000|2021-08-19 00:28:50|87523.4|87473.4|87518.1|87468.1|87524|87474|87518.1|87468.1|30
1629332940000|2021-08-19 00:29:00|87517.4|87467.4|87519.3|87469.3|87520.6|87470.6|87517.4|87467.4|38
1629332950000|2021-08-19 00:29:10|87519.2|87469.2|87519.5|87469.5|87520.2|87470.2|87518.6|87468.6|25
1629332960000|2021-08-19 00:29:20|87519.4|87469.4|87519.4|87469.4|87519.4|87469.4|87518.1|87468.1|20
1629332970000|2021-08-19 00:29:30|87518.6|87468.6|87518.7|87468.7|87519.9|87469.9|87517.7|87467.7|20
1629332980000|2021-08-19 00:29:40|87519.5|87469.5|87516.1|87466.1|87524.4|87474.4|87515.3|87465.3|42
1629332990000|2021-08-19 00:29:50|87516.2|87466.2|87518.6|87468.6|87520.3|87470.3|87516.2|87466.2|34
1629333000000|2021-08-19 00:30:00|87518.9|87468.9|87527|87477|87527.1|87477.1|87518.9|87468.9|41
1629333010000|2021-08-19 00:30:10|87526.3|87476.3|87526.1|87476.1|87528.2|87478.2|87524|87474|37
1629333020000|2021-08-19 00:30:20|87526|87476|87525.9|87475.9|87526.9|87476.9|87523.7|87473.7|26
1629333030000|2021-08-19 00:30:30|87525.5|87475.5|87527.2|87477.2|87527.2|87477.2|87525.5|87475.5|21
1629333040000|2021-08-19 00:30:40|87527.8|87477.8|87524.9|87474.9|87528|87478|87524.9|87474.9|35
1629333050000|2021-08-19 00:30:50|87525|87475|87523.8|87473.8|87525.4|87475.4|87523.4|87473.4|16
1629333060000|2021-08-19 00:31:00|87523.7|87473.7|87518.3|87468.3|87523.7|87473.7|87518.3|87468.3|34
1629333070000|2021-08-19 00:31:10|87519.3|87469.3|87513.7|87463.7|87519.8|87469.8|87513.1|87463.1|43
1629333080000|2021-08-19 00:31:20|87512.7|87462.7|87512.6|87462.6|87512.7|87462.7|87511.7|87461.7|25
1629333090000|2021-08-19 00:31:30|87512.4|87462.4|87512.4|87462.4|87513.5|87463.5|87511.9|87461.9|23
1629333100000|2021-08-19 00:31:40|87512.5|87462.5|87517.6|87467.6|87519|87469|87512.3|87462.3|31
1629333110000|2021-08-19 00:31:50|87517.5|87467.5|87521.1|87471.1|87522.9|87472.9|87517.3|87467.3|39
1629333120000|2021-08-19 00:32:00|87521.2|87471.2|87523|87473|87524.2|87474.2|87520.7|87470.7|25
1629333130000|2021-08-19 00:32:10|87522.9|87472.9|87522.6|87472.6|87522.9|87472.9|87520.4|87470.4|36
1629333140000|2021-08-19 00:32:20|87522.1|87472.1|87522.1|87472.1|87523.9|87473.9|87520.5|87470.5|35
1629333150000|2021-08-19 00:32:30|87521.9|87471.9|87522.2|87472.2|87523.3|87473.3|87521.5|87471.5|31
1629333160000|2021-08-19 00:32:40|87522.1|87472.1|87521.4|87471.4|87523.7|87473.7|87521.3|87471.3|24
1629333170000|2021-08-19 00:32:50|87521.7|87471.7|87523.6|87473.6|87525.4|87475.4|87520.7|87470.7|21
1629333180000|2021-08-19 00:33:00|87523.3|87473.3|87521.1|87471.1|87523.9|87473.9|87518.9|87468.9|38
1629333190000|2021-08-19 00:33:10|87521.7|87471.7|87520.2|87470.2|87522.8|87472.8|87519.5|87469.5|28
1629333200000|2021-08-19 00:33:20|87521.1|87471.1|87522.9|87472.9|87523.1|87473.1|87519.9|87469.9|11
1629333210000|2021-08-19 00:33:30|87522.8|87472.8|87520.2|87470.2|87522.8|87472.8|87520.2|87470.2|11
1629333220000|2021-08-19 00:33:40|87520.1|87470.1|87521.3|87471.3|87522.6|87472.6|87518.7|87468.7|17
1629333230000|2021-08-19 00:33:50|87521.1|87471.1|87520.2|87470.2|87521.8|87471.8|87519.4|87469.4|9
1629333240000|2021-08-19 00:34:00|87521.4|87471.4|87522.7|87472.7|87522.7|87472.7|87520.1|87470.1|16
1629333250000|2021-08-19 00:34:10|87522.8|87472.8|87518|87468|87522.8|87472.8|87518|87468|14
1629333260000|2021-08-19 00:34:20|87518.8|87468.8|87517.6|87467.6|87520.7|87470.7|87517.6|87467.6|8
1629333270000|2021-08-19 00:34:30|87517.2|87467.2|87522.3|87472.3|87523.4|87473.4|87517.2|87467.2|18
1629333280000|2021-08-19 00:34:40|87522|87472|87524.1|87474.1|87525.9|87475.9|87521.3|87471.3|24
1629333290000|2021-08-19 00:34:50|87524.3|87474.3|87522.2|87472.2|87524.3|87474.3|87520.2|87470.2|26
1629333300000|2021-08-19 00:35:00|87522.4|87472.4|87522.4|87472.4|87523.1|87473.1|87518.6|87468.6|26
1629333310000|2021-08-19 00:35:10|87522.8|87472.8|87523.3|87473.3|87527.1|87477.1|87519.3|87469.3|39
1629333320000|2021-08-19 00:35:20|87520.8|87470.8|87522.6|87472.6|87524|87474|87518.9|87468.9|22
1629333330000|2021-08-19 00:35:30|87522.3|87472.3|87524.5|87474.5|87524.5|87474.5|87521.2|87471.2|16
1629333340000|2021-08-19 00:35:40|87525|87475|87523.2|87473.2|87525|87475|87522.2|87472.2|29
1629333350000|2021-08-19 00:35:50|87523.6|87473.6|87520.4|87470.4|87524.7|87474.7|87519.8|87469.8|38
1629333360000|2021-08-19 00:36:00|87520.5|87470.5|87520.1|87470.1|87520.8|87470.8|87518|87468|31
1629333370000|2021-08-19 00:36:10|87520.2|87470.2|87519.1|87469.1|87520.3|87470.3|87519.1|87469.1|10
1629333380000|2021-08-19 00:36:20|87519.4|87469.4|87522.2|87472.2|87523.1|87473.1|87519.1|87469.1|32
1629333390000|2021-08-19 00:36:30|87521.8|87471.8|87522.5|87472.5|87522.5|87472.5|87521.5|87471.5|17
1629333400000|2021-08-19 00:36:40|87522.6|87472.6|87523.1|87473.1|87523.2|87473.2|87521.6|87471.6|23
1629333410000|2021-08-19 00:36:50|87523.5|87473.5|87521.3|87471.3|87523.7|87473.7|87520.5|87470.5|31
1629333420000|2021-08-19 00:37:00|87521.7|87471.7|87521.2|87471.2|87523.3|87473.3|87520.7|87470.7|33
1629333430000|2021-08-19 00:37:10|87521.6|87471.6|87519.8|87469.8|87530.9|87480.9|87516.2|87466.2|40
1629333440000|2021-08-19 00:37:20|87519.9|87469.9|87516.2|87466.2|87520.3|87470.3|87516.2|87466.2|29
1629333450000|2021-08-19 00:37:30|87516|87466|87518.2|87468.2|87520.2|87470.2|87516|87466|21
1629333460000|2021-08-19 00:37:40|87517.2|87467.2|87523.9|87473.9|87529.2|87479.2|87517.2|87467.2|30
1629333470000|2021-08-19 00:37:50|87524.4|87474.4|87528.8|87478.8|87530.2|87480.2|87522.6|87472.6|37
1629333480000|2021-08-19 00:38:00|87527.7|87477.7|87527.9|87477.9|87529.3|87479.3|87526.5|87476.5|25
1629333490000|2021-08-19 00:38:10|87527.8|87477.8|87529.8|87479.8|87533.1|87483.1|87527.8|87477.8|35
1629333500000|2021-08-19 00:38:20|87529.4|87479.4|87534.5|87484.5|87536.2|87486.2|87529|87479|21
1629333510000|2021-08-19 00:38:30|87535.3|87485.3|87538|87488|87545.5|87495.5|87533.7|87483.7|52
1629333520000|2021-08-19 00:38:40|87537.3|87487.3|87541|87491|87542.9|87492.9|87536.7|87486.7|34
1629333530000|2021-08-19 00:38:50|87541.7|87491.7|87544.1|87494.1|87545.1|87495.1|87541.1|87491.1|21
1629333540000|2021-08-19 00:39:00|87544.4|87494.4|87545|87495|87545.9|87495.9|87543|87493|28
1629333550000|2021-08-19 00:39:10|87545.1|87495.1|87544|87494|87546.3|87496.3|87542.8|87492.8|33
1629333560000|2021-08-19 00:39:20|87543.7|87493.7|87549.5|87499.5|87550.1|87500.1|87543.7|87493.7|31
1629333570000|2021-08-19 00:39:30|87549.7|87499.7|87553.4|87503.4|87554.4|87504.4|87549.7|87499.7|25
1629333580000|2021-08-19 00:39:40|87552.3|87502.3|87551.6|87501.6|87554.9|87504.9|87551.6|87501.6|41
1629333590000|2021-08-19 00:39:50|87552.2|87502.2|87550.3|87500.3|87553.7|87503.7|87550|87500|26
1629333600000|2021-08-19 00:40:00|87550.4|87500.4|87547.5|87497.5|87550.8|87500.8|87547.5|87497.5|22
1629333610000|2021-08-19 00:40:10|87547.9|87497.9|87551.4|87501.4|87553|87503|87547.3|87497.3|36
1629333620000|2021-08-19 00:40:20|87551.7|87501.7|87547.5|87497.5|87551.7|87501.7|87546.2|87496.2|36
1629333630000|2021-08-19 00:40:30|87547.3|87497.3|87547.6|87497.6|87547.8|87497.8|87545.7|87495.7|24
1629333640000|2021-08-19 00:40:40|87547.4|87497.4|87548.5|87498.5|87548.8|87498.8|87547.3|87497.3|15
1629333650000|2021-08-19 00:40:50|87551|87501|87548.6|87498.6|87552.7|87502.7|87548.4|87498.4|18
1629333660000|2021-08-19 00:41:00|87549|87499|87546|87496|87549|87499|87546|87496|26
1629333670000|2021-08-19 00:41:10|87545.9|87495.9|87547.1|87497.1|87548.6|87498.6|87545|87495|27
1629333680000|2021-08-19 00:41:20|87548.4|87498.4|87546.1|87496.1|87548.4|87498.4|87545.8|87495.8|30
1629333690000|2021-08-19 00:41:30|87546|87496|87546.1|87496.1|87547.3|87497.3|87546|87496|21
1629333700000|2021-08-19 00:41:40|87546.2|87496.2|87545.3|87495.3|87546.3|87496.3|87545.3|87495.3|7
1629333710000|2021-08-19 00:41:50|87545.2|87495.2|87546.6|87496.6|87546.9|87496.9|87545.2|87495.2|17
1629333720000|2021-08-19 00:42:00|87546.1|87496.1|87546.2|87496.2|87548.2|87498.2|87546.1|87496.1|20
1629333730000|2021-08-19 00:42:10|87545.9|87495.9|87548.1|87498.1|87551.8|87501.8|87545.8|87495.8|26
1629333740000|2021-08-19 00:42:20|87548.6|87498.6|87547.9|87497.9|87549.2|87499.2|87547.6|87497.6|16
1629333750000|2021-08-19 00:42:30|87548.1|87498.1|87547.1|87497.1|87548.7|87498.7|87547.1|87497.1|20
1629333760000|2021-08-19 00:42:40|87547.3|87497.3|87547.7|87497.7|87549.2|87499.2|87547.3|87497.3|11
1629333770000|2021-08-19 00:42:50|87547.9|87497.9|87548.1|87498.1|87549.1|87499.1|87547.9|87497.9|18
1629333780000|2021-08-19 00:43:00|87548.2|87498.2|87546.7|87496.7|87548.6|87498.6|87546.5|87496.5|11
1629333790000|2021-08-19 00:43:10|87546.9|87496.9|87547.9|87497.9|87548.1|87498.1|87546.9|87496.9|10
1629333800000|2021-08-19 00:43:20|87548.1|87498.1|87548.3|87498.3|87548.8|87498.8|87547.8|87497.8|19
1629333810000|2021-08-19 00:43:30|87548.2|87498.2|87543.5|87493.5|87548.8|87498.8|87543.2|87493.2|22
1629333820000|2021-08-19 00:43:40|87542.8|87492.8|87543.9|87493.9|87544.1|87494.1|87542.7|87492.7|11
1629333830000|2021-08-19 00:43:50|87543.8|87493.8|87543.6|87493.6|87543.8|87493.8|87543|87493|12
1629333840000|2021-08-19 00:44:00|87543.4|87493.4|87543.5|87493.5|87544.1|87494.1|87541.9|87491.9|17
1629333850000|2021-08-19 00:44:10|87544.2|87494.2|87544.4|87494.4|87544.4|87494.4|87543.6|87493.6|17
1629333860000|2021-08-19 00:44:20|87544.2|87494.2|87541|87491|87544.2|87494.2|87541|87491|11
1629333870000|2021-08-19 00:44:30|87540.9|87490.9|87540.8|87490.8|87541|87491|87540.2|87490.2|16
1629333880000|2021-08-19 00:44:40|87541.2|87491.2|87540.2|87490.2|87541.2|87491.2|87540.1|87490.1|13
1629333890000|2021-08-19 00:44:50|87540.5|87490.5|87539.6|87489.6|87541.6|87491.6|87539.5|87489.5|17
1629333900000|2021-08-19 00:45:00|87539.7|87489.7|87543.4|87493.4|87544.1|87494.1|87539.4|87489.4|19
1629333910000|2021-08-19 00:45:10|87543.5|87493.5|87546.9|87496.9|87546.9|87496.9|87543.5|87493.5|16
1629333920000|2021-08-19 00:45:20|87546.6|87496.6|87545.1|87495.1|87547.1|87497.1|87544.4|87494.4|18
1629333930000|2021-08-19 00:45:30|87544|87494|87544.3|87494.3|87544.8|87494.8|87543.5|87493.5|24
1629333940000|2021-08-19 00:45:40|87544.8|87494.8|87543|87493|87544.8|87494.8|87542.4|87492.4|14
1629333950000|2021-08-19 00:45:50|87543.2|87493.2|87545.4|87495.4|87545.4|87495.4|87539.7|87489.7|36
1629333960000|2021-08-19 00:46:00|87544.6|87494.6|87545.8|87495.8|87546.2|87496.2|87543.7|87493.7|21
1629333970000|2021-08-19 00:46:10|87545.9|87495.9|87544.2|87494.2|87546|87496|87543.4|87493.4|27
1629333980000|2021-08-19 00:46:20|87544|87494|87546.5|87496.5|87546.5|87496.5|87543.2|87493.2|38
1629333990000|2021-08-19 00:46:30|87546.4|87496.4|87552.6|87502.6|87552.6|87502.6|87545.8|87495.8|38
1629334000000|2021-08-19 00:46:40|87553|87503|87552.4|87502.4|87553.5|87503.5|87551.8|87501.8|21
1629334010000|2021-08-19 00:46:50|87552.2|87502.2|87548.8|87498.8|87552.2|87502.2|87548.8|87498.8|23
1629334020000|2021-08-19 00:47:00|87548.9|87498.9|87549.5|87499.5|87550.2|87500.2|87548.9|87498.9|10
1629334030000|2021-08-19 00:47:10|87550|87500|87550.9|87500.9|87551.3|87501.3|87549.8|87499.8|16
1629334040000|2021-08-19 00:47:20|87551.3|87501.3|87552.3|87502.3|87552.3|87502.3|87550.5|87500.5|15
1629334050000|2021-08-19 00:47:30|87552.5|87502.5|87552.5|87502.5|87552.6|87502.6|87551.9|87501.9|14
1629334060000|2021-08-19 00:47:40|87552.6|87502.6|87551.3|87501.3|87552.6|87502.6|87550|87500|22
1629334070000|2021-08-19 00:47:50|87551.4|87501.4|87539.9|87489.9|87551.4|87501.4|87539.9|87489.9|52
1629334080000|2021-08-19 00:48:00|87540|87490|87541.7|87491.7|87543.1|87493.1|87537.8|87487.8|49
1629334090000|2021-08-19 00:48:10|87541.3|87491.3|87539.2|87489.2|87541.9|87491.9|87539|87489|34
1629334100000|2021-08-19 00:48:20|87538.7|87488.7|87539.7|87489.7|87540.5|87490.5|87538.6|87488.6|16
1629334110000|2021-08-19 00:48:30|87539.6|87489.6|87537.1|87487.1|87540.1|87490.1|87535|87485|29
1629334120000|2021-08-19 00:48:40|87536.9|87486.9|87535.9|87485.9|87537.4|87487.4|87535.2|87485.2|23
1629334130000|2021-08-19 00:48:50|87535.8|87485.8|87530.8|87480.8|87536.6|87486.6|87528|87478|36
1629334140000|2021-08-19 00:49:00|87530.5|87480.5|87531.4|87481.4|87532.2|87482.2|87530.4|87480.4|27
1629334150000|2021-08-19 00:49:10|87530.9|87480.9|87527.9|87477.9|87532.2|87482.2|87527.9|87477.9|19
1629334160000|2021-08-19 00:49:20|87528.2|87478.2|87527.6|87477.6|87528.5|87478.5|87527.3|87477.3|23
1629334170000|2021-08-19 00:49:30|87527.7|87477.7|87528.7|87478.7|87529.3|87479.3|87527.6|87477.6|23
1629334180000|2021-08-19 00:49:40|87527.5|87477.5|87524.1|87474.1|87527.5|87477.5|87524|87474|28
1629334190000|2021-08-19 00:49:50|87524.4|87474.4|87529.6|87479.6|87532.9|87482.9|87524.4|87474.4|30
1629334200000|2021-08-19 00:50:00|87529.4|87479.4|87527.2|87477.2|87529.8|87479.8|87526.7|87476.7|23
1629334210000|2021-08-19 00:50:10|87527.1|87477.1|87529.8|87479.8|87531.6|87481.6|87523.2|87473.2|39
1629334220000|2021-08-19 00:50:20|87526.4|87476.4|87527.2|87477.2|87528.5|87478.5|87525.3|87475.3|48
1629334230000|2021-08-19 00:50:30|87527.5|87477.5|87526.8|87476.8|87527.7|87477.7|87523.6|87473.6|36
1629334240000|2021-08-19 00:50:40|87526.5|87476.5|87524.6|87474.6|87526.7|87476.7|87523.7|87473.7|19
1629334250000|2021-08-19 00:50:50|87524.7|87474.7|87528.7|87478.7|87528.7|87478.7|87524.7|87474.7|28
1629334260000|2021-08-19 00:51:00|87528.9|87478.9|87529|87479|87530.6|87480.6|87526.2|87476.2|44
1629334270000|2021-08-19 00:51:10|87528.6|87478.6|87527.9|87477.9|87529.9|87479.9|87527.9|87477.9|27
1629334280000|2021-08-19 00:51:20|87528.1|87478.1|87524.1|87474.1|87528.5|87478.5|87523.2|87473.2|38
1629334290000|2021-08-19 00:51:30|87523.6|87473.6|87526|87476|87526.7|87476.7|87523.5|87473.5|24
1629334300000|2021-08-19 00:51:40|87526.1|87476.1|87526.1|87476.1|87527.5|87477.5|87525.2|87475.2|29
1629334310000|2021-08-19 00:51:50|87526.2|87476.2|87529.7|87479.7|87531.3|87481.3|87525.9|87475.9|28
1629334320000|2021-08-19 00:52:00|87530.9|87480.9|87532|87482|87533.6|87483.6|87530.9|87480.9|29
1629334330000|2021-08-19 00:52:10|87532.1|87482.1|87531.3|87481.3|87532.1|87482.1|87528|87478|24
1629334340000|2021-08-19 00:52:20|87531|87481|87535.4|87485.4|87537.2|87487.2|87530.1|87480.1|46
1629334350000|2021-08-19 00:52:30|87535.8|87485.8|87549.4|87499.4|87551.1|87501.1|87535.8|87485.8|51
1629334360000|2021-08-19 00:52:40|87549.7|87499.7|87529|87479|87550.3|87500.3|87528.4|87478.4|58
1629334370000|2021-08-19 00:52:50|87528.8|87478.8|87538|87488|87538.9|87488.9|87527.5|87477.5|26
1629334380000|2021-08-19 00:53:00|87538.7|87488.7|87535|87485|87541.2|87491.2|87534.1|87484.1|43
1629334390000|2021-08-19 00:53:10|87536.3|87486.3|87535.7|87485.7|87536.9|87486.9|87534.7|87484.7|40
1629334400000|2021-08-19 00:53:20|87535.6|87485.6|87536.8|87486.8|87537|87487|87535.6|87485.6|32
1629334410000|2021-08-19 00:53:30|87536.3|87486.3|87535.2|87485.2|87536.6|87486.6|87535|87485|28
1629334420000|2021-08-19 00:53:40|87535.1|87485.1|87536.6|87486.6|87540.9|87490.9|87532.7|87482.7|51
1629334430000|2021-08-19 00:53:50|87536.8|87486.8|87535.8|87485.8|87537.4|87487.4|87535|87485|26
1629334440000|2021-08-19 00:54:00|87536.2|87486.2|87537.2|87487.2|87542.6|87492.6|87535.6|87485.6|52
1629334450000|2021-08-19 00:54:10|87536.4|87486.4|87540.9|87490.9|87543.8|87493.8|87536.4|87486.4|50
1629334460000|2021-08-19 00:54:20|87541.7|87491.7|87542.1|87492.1|87542.6|87492.6|87541|87491|35
1629334470000|2021-08-19 00:54:30|87542|87492|87546.8|87496.8|87547.2|87497.2|87542|87492|55
1629334480000|2021-08-19 00:54:40|87546.7|87496.7|87548|87498|87548.9|87498.9|87545.4|87495.4|49
1629334490000|2021-08-19 00:54:50|87547.9|87497.9|87539.1|87489.1|87547.9|87497.9|87532|87482|50
1629334500000|2021-08-19 00:55:00|87538.2|87488.2|87534.6|87484.6|87538.8|87488.8|87532|87482|61
1629334510000|2021-08-19 00:55:10|87534.3|87484.3|87534.7|87484.7|87535.2|87485.2|87532.6|87482.6|46
1629334520000|2021-08-19 00:55:20|87535.4|87485.4|87532.2|87482.2|87537.3|87487.3|87531.9|87481.9|46
1629334530000|2021-08-19 00:55:30|87532.5|87482.5|87532.2|87482.2|87534|87484|87529.7|87479.7|35
1629334540000|2021-08-19 00:55:40|87532.3|87482.3|87535.7|87485.7|87536.2|87486.2|87530.4|87480.4|34
1629334550000|2021-08-19 00:55:50|87534.8|87484.8|87535|87485|87536.8|87486.8|87534.2|87484.2|26
1629334560000|2021-08-19 00:56:00|87534.6|87484.6|87533.5|87483.5|87534.9|87484.9|87532.3|87482.3|25
1629334570000|2021-08-19 00:56:10|87533.6|87483.6|87532.3|87482.3|87535.2|87485.2|87529.4|87479.4|25
1629334580000|2021-08-19 00:56:20|87532.9|87482.9|87538.2|87488.2|87538.9|87488.9|87520.5|87470.5|43
1629334590000|2021-08-19 00:56:30|87538.4|87488.4|87533.7|87483.7|87538.6|87488.6|87532.2|87482.2|47
1629334600000|2021-08-19 00:56:40|87534.4|87484.4|87529.1|87479.1|87537.9|87487.9|87529|87479|34
1629334610000|2021-08-19 00:56:50|87529.5|87479.5|87512.5|87462.5|87529.5|87479.5|87510.9|87460.9|44
1629334620000|2021-08-19 00:57:00|87512.8|87462.8|87513.2|87463.2|87515|87465|87512.8|87462.8|27
1629334630000|2021-08-19 00:57:10|87513.3|87463.3|87530.5|87480.5|87530.5|87480.5|87513.3|87463.3|40
1629334640000|2021-08-19 00:57:20|87530.1|87480.1|87493.6|87443.6|87530.2|87480.2|87479.4|87429.4|63
1629334650000|2021-08-19 00:57:30|87494.1|87444.1|87488.1|87438.1|87494.3|87444.3|87486.1|87436.1|42
1629334660000|2021-08-19 00:57:40|87487.8|87437.8|87486.2|87436.2|87490.7|87440.7|87485.9|87435.9|41
1629334670000|2021-08-19 00:57:50|87486.1|87436.1|87487|87437|87487|87437|87485.6|87435.6|19
1629334680000|2021-08-19 00:58:00|87487.3|87437.3|87487.1|87437.1|87487.3|87437.3|87486.7|87436.7|17
1629334690000|2021-08-19 00:58:10|87484.3|87434.3|87488.8|87438.8|87490.6|87440.6|87484.3|87434.3|55
1629334700000|2021-08-19 00:58:20|87488.6|87438.6|87489.8|87439.8|87489.8|87439.8|87487.8|87437.8|28
1629334710000|2021-08-19 00:58:30|87488.3|87438.3|87491|87441|87491.9|87441.9|87486|87436|58
1629334720000|2021-08-19 00:58:40|87491.1|87441.1|87491.1|87441.1|87493.6|87443.6|87488.7|87438.7|57
1629334730000|2021-08-19 00:58:50|87491.7|87441.7|87477|87427|87492.4|87442.4|87476.7|87426.7|63
1629334740000|2021-08-19 00:59:00|87476.4|87426.4|87471.9|87421.9|87476.8|87426.8|87470.5|87420.5|51
1629334750000|2021-08-19 00:59:10|87471.4|87421.4|87474.5|87424.5|87474.5|87424.5|87470.5|87420.5|46
1629334760000|2021-08-19 00:59:20|87474.4|87424.4|87471.4|87421.4|87475.5|87425.5|87470.1|87420.1|57
1629334770000|2021-08-19 00:59:30|87470.6|87420.6|87472.3|87422.3|87472.3|87422.3|87469.1|87419.1|43
1629334780000|2021-08-19 00:59:40|87472|87422|87472.5|87422.5|87473.4|87423.4|87470.4|87420.4|45
1629334790000|2021-08-19 00:59:50|87472.2|87422.2|87471.4|87421.4|87474.7|87424.7|87471.4|87421.4|34
1629334800000|2021-08-19 01:00:00|87471.5|87421.5|87459.2|87409.2|87472.8|87422.8|87457.8|87407.8|64
1629334810000|2021-08-19 01:00:10|87458|87408|87459|87409|87462|87412|87452.3|87402.3|59
1629334820000|2021-08-19 01:00:20|87459.1|87409.1|87464.5|87414.5|87466.8|87416.8|87458.9|87408.9|53
1629334830000|2021-08-19 01:00:30|87463.8|87413.8|87464.8|87414.8|87466.6|87416.6|87463.5|87413.5|55
1629334840000|2021-08-19 01:00:40|87464.6|87414.6|87479.6|87429.6|87479.7|87429.7|87463|87413|42
1629334850000|2021-08-19 01:00:50|87479.5|87429.5|87482.8|87432.8|87484|87434|87478.9|87428.9|56
1629334860000|2021-08-19 01:01:00|87482.4|87432.4|87482|87432|87484.9|87434.9|87481.4|87431.4|51
1629334870000|2021-08-19 01:01:10|87481.7|87431.7|87485|87435|87485|87435|87481.4|87431.4|36
1629334880000|2021-08-19 01:01:20|87484.9|87434.9|87486.4|87436.4|87486.9|87436.9|87484.7|87434.7|45
1629334890000|2021-08-19 01:01:30|87486.7|87436.7|87483.9|87433.9|87487.5|87437.5|87483.4|87433.4|39
1629334900000|2021-08-19 01:01:40|87484.1|87434.1|87485.2|87435.2|87487|87437|87484.1|87434.1|50
1629334910000|2021-08-19 01:01:50|87485.4|87435.4|87487.3|87437.3|87487.4|87437.4|87484.9|87434.9|43
1629334920000|2021-08-19 01:02:00|87487.4|87437.4|87487.2|87437.2|87488.5|87438.5|87486.8|87436.8|36
1629334930000|2021-08-19 01:02:10|87487.4|87437.4|87495.6|87445.6|87496.9|87446.9|87487.2|87437.2|42
1629334940000|2021-08-19 01:02:20|87495.8|87445.8|87493.4|87443.4|87495.8|87445.8|87492.3|87442.3|32
1629334950000|2021-08-19 01:02:30|87491.2|87441.2|87493.9|87443.9|87496.2|87446.2|87491.2|87441.2|46
1629334960000|2021-08-19 01:02:40|87493.8|87443.8|87493.2|87443.2|87494.4|87444.4|87492|87442|32
1629334970000|2021-08-19 01:02:50|87493.3|87443.3|87490.7|87440.7|87493.6|87443.6|87490.3|87440.3|25
1629334980000|2021-08-19 01:03:00|87490.6|87440.6|87493.5|87443.5|87493.6|87443.6|87489.4|87439.4|29
1629334990000|2021-08-19 01:03:10|87492|87442|87491.3|87441.3|87493.5|87443.5|87491|87441|27
1629335000000|2021-08-19 01:03:20|87491.6|87441.6|87494.5|87444.5|87495.7|87445.7|87491.3|87441.3|26
1629335010000|2021-08-19 01:03:30|87494.8|87444.8|87495.7|87445.7|87498.3|87448.3|87493.8|87443.8|22
1629335020000|2021-08-19 01:03:40|87495.3|87445.3|87495.2|87445.2|87498|87448|87495.2|87445.2|13
1629335030000|2021-08-19 01:03:50|87495.1|87445.1|87493.8|87443.8|87496.8|87446.8|87493.8|87443.8|33
1629335040000|2021-08-19 01:04:00|87494|87444|87494.1|87444.1|87497.6|87447.6|87492.1|87442.1|41
1629335050000|2021-08-19 01:04:10|87494.2|87444.2|87492.9|87442.9|87495.2|87445.2|87492.4|87442.4|36
1629335060000|2021-08-19 01:04:20|87493|87443|87492.4|87442.4|87493.3|87443.3|87492.2|87442.2|26
1629335070000|2021-08-19 01:04:30|87492.1|87442.1|87491.9|87441.9|87492.3|87442.3|87491.1|87441.1|34
1629335080000|2021-08-19 01:04:40|87492|87442|87486.1|87436.1|87492.3|87442.3|87486|87436|38
1629335090000|2021-08-19 01:04:50|87486.4|87436.4|87486|87436|87486.9|87436.9|87485.7|87435.7|20
1629335100000|2021-08-19 01:05:00|87487|87437|87479.9|87429.9|87489.6|87439.6|87479.9|87429.9|24
1629335110000|2021-08-19 01:05:10|87480.5|87430.5|87480.1|87430.1|87485.1|87435.1|87479.5|87429.5|43
1629335120000|2021-08-19 01:05:20|87480.2|87430.2|87484.3|87434.3|87486.4|87436.4|87480.2|87430.2|35
1629335130000|2021-08-19 01:05:30|87484.4|87434.4|87489.5|87439.5|87490.5|87440.5|87484.3|87434.3|42
1629335140000|2021-08-19 01:05:40|87490.9|87440.9|87486.3|87436.3|87490.9|87440.9|87485.5|87435.5|46
1629335150000|2021-08-19 01:05:50|87486.6|87436.6|87485.2|87435.2|87488.2|87438.2|87483.9|87433.9|31
1629335160000|2021-08-19 01:06:00|87485.3|87435.3|87482.9|87432.9|87486.3|87436.3|87482.3|87432.3|27
1629335170000|2021-08-19 01:06:10|87483.3|87433.3|87483.2|87433.2|87484.5|87434.5|87482.2|87432.2|33
1629335180000|2021-08-19 01:06:20|87483.3|87433.3|87489.8|87439.8|87489.8|87439.8|87483.3|87433.3|41
1629335190000|2021-08-19 01:06:30|87486.9|87436.9|87483.6|87433.6|87488.8|87438.8|87483.6|87433.6|27
1629335200000|2021-08-19 01:06:40|87483.3|87433.3|87483.6|87433.6|87486.9|87436.9|87483.3|87433.3|32
1629335210000|2021-08-19 01:06:50|87483.8|87433.8|87484.3|87434.3|87485.8|87435.8|87483.6|87433.6|38
1629335220000|2021-08-19 01:07:00|87483.9|87433.9|87482.6|87432.6|87484.2|87434.2|87480.4|87430.4|32
1629335230000|2021-08-19 01:07:10|87482.7|87432.7|87483.5|87433.5|87483.5|87433.5|87479.8|87429.8|46
1629335240000|2021-08-19 01:07:20|87478.3|87428.3|87478.2|87428.2|87478.9|87428.9|87476.1|87426.1|33
1629335250000|2021-08-19 01:07:30|87477.3|87427.3|87475.9|87425.9|87480.5|87430.5|87474.3|87424.3|47
1629335260000|2021-08-19 01:07:40|87475.8|87425.8|87475.7|87425.7|87476.8|87426.8|87474.7|87424.7|26
1629335270000|2021-08-19 01:07:50|87475.8|87425.8|87476.7|87426.7|87476.7|87426.7|87474.9|87424.9|31
1629335280000|2021-08-19 01:08:00|87476.8|87426.8|87480.1|87430.1|87483.8|87433.8|87476.5|87426.5|41
1629335290000|2021-08-19 01:08:10|87479.8|87429.8|87480.9|87430.9|87482.5|87432.5|87479.1|87429.1|33
1629335300000|2021-08-19 01:08:20|87480.8|87430.8|87479.4|87429.4|87481.1|87431.1|87477.7|87427.7|37
1629335310000|2021-08-19 01:08:30|87479.6|87429.6|87482.8|87432.8|87482.8|87432.8|87479.4|87429.4|32
1629335320000|2021-08-19 01:08:40|87482.3|87432.3|87484.3|87434.3|87485.9|87435.9|87480.8|87430.8|40
1629335330000|2021-08-19 01:08:50|87484.5|87434.5|87482.6|87432.6|87485.4|87435.4|87482.6|87432.6|36
1629335340000|2021-08-19 01:09:00|87482.5|87432.5|87483.3|87433.3|87484.1|87434.1|87481.7|87431.7|24
1629335350000|2021-08-19 01:09:10|87483.4|87433.4|87481|87431|87483.5|87433.5|87479.9|87429.9|30
1629335360000|2021-08-19 01:09:20|87482.3|87432.3|87484.8|87434.8|87485.7|87435.7|87481.3|87431.3|42
1629335370000|2021-08-19 01:09:30|87484.5|87434.5|87482.3|87432.3|87485.3|87435.3|87481.5|87431.5|30
1629335380000|2021-08-19 01:09:40|87482|87432|87481.2|87431.2|87484.9|87434.9|87481|87431|32
1629335390000|2021-08-19 01:09:50|87481.1|87431.1|87482.5|87432.5|87483.1|87433.1|87481|87431|29
1629335400000|2021-08-19 01:10:00|87482.2|87432.2|87485.2|87435.2|87487.7|87437.7|87481.1|87431.1|41
1629335410000|2021-08-19 01:10:10|87484.5|87434.5|87482.8|87432.8|87485.5|87435.5|87480.4|87430.4|43
1629335420000|2021-08-19 01:10:20|87482.5|87432.5|87463.6|87413.6|87483.4|87433.4|87459.9|87409.9|49
1629335430000|2021-08-19 01:10:30|87463.4|87413.4|87464.1|87414.1|87465.6|87415.6|87462.7|87412.7|48
1629335440000|2021-08-19 01:10:40|87463.6|87413.6|87463.5|87413.5|87464.3|87414.3|87462.4|87412.4|19
1629335450000|2021-08-19 01:10:50|87463.8|87413.8|87458.2|87408.2|87464.4|87414.4|87457.5|87407.5|46
1629335460000|2021-08-19 01:11:00|87457.5|87407.5|87460.3|87410.3|87462|87412|87456.4|87406.4|50
1629335470000|2021-08-19 01:11:10|87460.1|87410.1|87459.1|87409.1|87460.5|87410.5|87456.6|87406.6|39
1629335480000|2021-08-19 01:11:20|87458.6|87408.6|87458.1|87408.1|87460.3|87410.3|87457.2|87407.2|42
1629335490000|2021-08-19 01:11:30|87458.2|87408.2|87458.7|87408.7|87460|87410|87457.2|87407.2|44
1629335500000|2021-08-19 01:11:40|87458.4|87408.4|87457.6|87407.6|87459.3|87409.3|87457.3|87407.3|35
1629335510000|2021-08-19 01:11:50|87457.3|87407.3|87458.8|87408.8|87459.6|87409.6|87457.3|87407.3|22
1629335520000|2021-08-19 01:12:00|87458.6|87408.6|87456.3|87406.3|87458.6|87408.6|87453.8|87403.8|30
1629335530000|2021-08-19 01:12:10|87454.9|87404.9|87457.1|87407.1|87457.4|87407.4|87454.4|87404.4|26
1629335540000|2021-08-19 01:12:20|87457.2|87407.2|87460|87410|87461.2|87411.2|87456.7|87406.7|33
1629335550000|2021-08-19 01:12:30|87460.2|87410.2|87459|87409|87460.7|87410.7|87456.9|87406.9|43
1629335560000|2021-08-19 01:12:40|87459.4|87409.4|87460.9|87410.9|87460.9|87410.9|87457.2|87407.2|30
1629335570000|2021-08-19 01:12:50|87460.8|87410.8|87463|87413|87463.2|87413.2|87459.5|87409.5|43
1629335580000|2021-08-19 01:13:00|87462.2|87412.2|87485.5|87435.5|87486.7|87436.7|87462.2|87412.2|50
1629335590000|2021-08-19 01:13:10|87485.6|87435.6|87479|87429|87485.6|87435.6|87479|87429|31
1629335600000|2021-08-19 01:13:20|87479.7|87429.7|87479.4|87429.4|87481.4|87431.4|87478.6|87428.6|39
1629335610000|2021-08-19 01:13:30|87478.9|87428.9|87461.9|87411.9|87479|87429|87458.2|87408.2|39
1629335620000|2021-08-19 01:13:40|87462.2|87412.2|87460.2|87410.2|87463.1|87413.1|87460.2|87410.2|34
1629335630000|2021-08-19 01:13:50|87461.1|87411.1|87460.5|87410.5|87462|87412|87460.2|87410.2|43
1629335640000|2021-08-19 01:14:00|87461.1|87411.1|87457.6|87407.6|87463|87413|87457.6|87407.6|49
1629335650000|2021-08-19 01:14:10|87457.9|87407.9|87460.8|87410.8|87460.9|87410.9|87457.2|87407.2|35
1629335660000|2021-08-19 01:14:20|87460.9|87410.9|87458.4|87408.4|87476.3|87426.3|87458.3|87408.3|56
1629335670000|2021-08-19 01:14:30|87458.9|87408.9|87461.4|87411.4|87463.6|87413.6|87457.7|87407.7|21
1629335680000|2021-08-19 01:14:40|87462.3|87412.3|87460.1|87410.1|87463.6|87413.6|87460|87410|31
1629335690000|2021-08-19 01:14:50|87460|87410|87462.6|87412.6|87463.4|87413.4|87459.9|87409.9|31
1629335700000|2021-08-19 01:15:00|87462.4|87412.4|87459.3|87409.3|87463.2|87413.2|87459.3|87409.3|45
1629335710000|2021-08-19 01:15:10|87460|87410|87456|87406|87462.8|87412.8|87455.3|87405.3|70
1629335720000|2021-08-19 01:15:20|87456.2|87406.2|87457.7|87407.7|87458.3|87408.3|87453.7|87403.7|53
1629335730000|2021-08-19 01:15:30|87457.9|87407.9|87459.1|87409.1|87460.2|87410.2|87457.6|87407.6|34
1629335740000|2021-08-19 01:15:40|87459.8|87409.8|87455.1|87405.1|87459.8|87409.8|87454.5|87404.5|24
1629335750000|2021-08-19 01:15:50|87455.3|87405.3|87458.4|87408.4|87460.7|87410.7|87454.5|87404.5|37
1629335760000|2021-08-19 01:16:00|87458.5|87408.5|87456.4|87406.4|87458.6|87408.6|87455.1|87405.1|38
1629335770000|2021-08-19 01:16:10|87455.8|87405.8|87455.6|87405.6|87458.6|87408.6|87455.6|87405.6|29
1629335780000|2021-08-19 01:16:20|87456.3|87406.3|87458.5|87408.5|87460.8|87410.8|87455.1|87405.1|38
1629335790000|2021-08-19 01:16:30|87458.9|87408.9|87457.7|87407.7|87459.7|87409.7|87454.7|87404.7|20
1629335800000|2021-08-19 01:16:40|87456.1|87406.1|87455.5|87405.5|87459|87409|87455.4|87405.4|17
1629335810000|2021-08-19 01:16:50|87454.5|87404.5|87457|87407|87459|87409|87453.1|87403.1|30
1629335820000|2021-08-19 01:17:00|87454.9|87404.9|87455.3|87405.3|87458.6|87408.6|87454.5|87404.5|55
1629335830000|2021-08-19 01:17:10|87456.1|87406.1|87453|87403|87456.1|87406.1|87452|87402|45
1629335840000|2021-08-19 01:17:20|87453.4|87403.4|87452.7|87402.7|87453.4|87403.4|87451.2|87401.2|31
1629335850000|2021-08-19 01:17:30|87452.6|87402.6|87453.1|87403.1|87453.6|87403.6|87451.2|87401.2|25
1629335860000|2021-08-19 01:17:40|87452.8|87402.8|87453.5|87403.5|87454.2|87404.2|87451.3|87401.3|20
1629335870000|2021-08-19 01:17:50|87454.1|87404.1|87453.3|87403.3|87454.2|87404.2|87451|87401|33
1629335880000|2021-08-19 01:18:00|87452.6|87402.6|87452.8|87402.8|87453|87403|87451.4|87401.4|31
1629335890000|2021-08-19 01:18:10|87452.2|87402.2|87452.6|87402.6|87454.6|87404.6|87450.7|87400.7|47
1629335900000|2021-08-19 01:18:20|87453.1|87403.1|87451|87401|87453.1|87403.1|87449.7|87399.7|32
1629335910000|2021-08-19 01:18:30|87450.8|87400.8|87449.9|87399.9|87451.5|87401.5|87449.1|87399.1|38
1629335920000|2021-08-19 01:18:40|87450.1|87400.1|87454.3|87404.3|87454.3|87404.3|87450.1|87400.1|27
1629335930000|2021-08-19 01:18:50|87453.6|87403.6|87453.4|87403.4|87454.7|87404.7|87452.5|87402.5|36
1629335940000|2021-08-19 01:19:00|87453.9|87403.9|87453.6|87403.6|87454|87404|87452|87402|37
1629335950000|2021-08-19 01:19:10|87453.3|87403.3|87452.8|87402.8|87454.4|87404.4|87451.6|87401.6|26
1629335960000|2021-08-19 01:19:20|87452.7|87402.7|87453.2|87403.2|87454.1|87404.1|87451.2|87401.2|29
1629335970000|2021-08-19 01:19:30|87453|87403|87451.9|87401.9|87453.9|87403.9|87451.1|87401.1|29
1629335980000|2021-08-19 01:19:40|87451.4|87401.4|87453.7|87403.7|87454.8|87404.8|87451.4|87401.4|20
1629335990000|2021-08-19 01:19:50|87453.8|87403.8|87454.2|87404.2|87455.3|87405.3|87450.6|87400.6|20
1629336000000|2021-08-19 01:20:00|87453.1|87403.1|87453.6|87403.6|87454.7|87404.7|87451.6|87401.6|34
1629336010000|2021-08-19 01:20:10|87453|87403|87452.3|87402.3|87453.8|87403.8|87450.9|87400.9|28
1629336020000|2021-08-19 01:20:20|87451.7|87401.7|87452.3|87402.3|87453.8|87403.8|87450.6|87400.6|28
1629336030000|2021-08-19 01:20:30|87452|87402|87451.7|87401.7|87453.6|87403.6|87451.7|87401.7|24
1629336040000|2021-08-19 01:20:40|87451.6|87401.6|87454.3|87404.3|87456.5|87406.5|87451.6|87401.6|14
1629336050000|2021-08-19 01:20:50|87453.9|87403.9|87453.3|87403.3|87455.6|87405.6|87451.4|87401.4|29
1629336060000|2021-08-19 01:21:00|87453.5|87403.5|87453.1|87403.1|87456.9|87406.9|87452.1|87402.1|13
1629336070000|2021-08-19 01:21:10|87452.8|87402.8|87452.6|87402.6|87454.2|87404.2|87451.3|87401.3|21
1629336080000|2021-08-19 01:21:20|87454.5|87404.5|87453.2|87403.2|87454.5|87404.5|87451|87401|13
1629336090000|2021-08-19 01:21:30|87453.1|87403.1|87452.4|87402.4|87453.1|87403.1|87451.7|87401.7|25
1629336100000|2021-08-19 01:21:40|87452.5|87402.5|87452.4|87402.4|87454.2|87404.2|87448.9|87398.9|28
1629336110000|2021-08-19 01:21:50|87451.9|87401.9|87455.1|87405.1|87455.9|87405.9|87451.9|87401.9|20
1629336120000|2021-08-19 01:22:00|87455.2|87405.2|87449.5|87399.5|87455.2|87405.2|87449.3|87399.3|22
1629336130000|2021-08-19 01:22:10|87451.2|87401.2|87449.7|87399.7|87451.5|87401.5|87449.2|87399.2|17
1629336140000|2021-08-19 01:22:20|87449.8|87399.8|87449.8|87399.8|87450.4|87400.4|87449.3|87399.3|13
1629336150000|2021-08-19 01:22:30|87450.1|87400.1|87449.9|87399.9|87450.2|87400.2|87449.5|87399.5|13
1629336160000|2021-08-19 01:22:40|87451.8|87401.8|87451.3|87401.3|87452.2|87402.2|87450.8|87400.8|21
1629336170000|2021-08-19 01:22:50|87451.5|87401.5|87451.6|87401.6|87452.4|87402.4|87450.7|87400.7|27
1629336180000|2021-08-19 01:23:00|87451.3|87401.3|87451.8|87401.8|87452.4|87402.4|87450.5|87400.5|30
1629336190000|2021-08-19 01:23:10|87452.1|87402.1|87451.5|87401.5|87452.6|87402.6|87451|87401|17
1629336200000|2021-08-19 01:23:20|87451.6|87401.6|87455.8|87405.8|87456.7|87406.7|87450.8|87400.8|21
1629336210000|2021-08-19 01:23:30|87453.5|87403.5|87457|87407|87457.5|87407.5|87451.8|87401.8|37
1629336220000|2021-08-19 01:23:40|87456.6|87406.6|87454.7|87404.7|87456.6|87406.6|87452.8|87402.8|23
1629336230000|2021-08-19 01:23:50|87455.4|87405.4|87454|87404|87455.4|87405.4|87453.2|87403.2|15
1629336240000|2021-08-19 01:24:00|87453.9|87403.9|87452.6|87402.6|87456.3|87406.3|87452.6|87402.6|25
1629336250000|2021-08-19 01:24:10|87452.8|87402.8|87452.2|87402.2|87452.8|87402.8|87451.3|87401.3|16
1629336260000|2021-08-19 01:24:20|87452.8|87402.8|87454.5|87404.5|87456.2|87406.2|87452.4|87402.4|16
1629336270000|2021-08-19 01:24:30|87454.6|87404.6|87451|87401|87454.6|87404.6|87450.8|87400.8|14
1629336280000|2021-08-19 01:24:40|87451.3|87401.3|87446|87396|87452.6|87402.6|87444.9|87394.9|23
1629336290000|2021-08-19 01:24:50|87445.9|87395.9|87446.8|87396.8|87446.9|87396.9|87444.7|87394.7|30
1629336300000|2021-08-19 01:25:00|87446.9|87396.9|87446.6|87396.6|87448|87398|87445.8|87395.8|16
1629336310000|2021-08-19 01:25:10|87446.5|87396.5|87448.8|87398.8|87448.8|87398.8|87445.6|87395.6|17
1629336320000|2021-08-19 01:25:20|87448.1|87398.1|87447.1|87397.1|87448.1|87398.1|87445.2|87395.2|18
1629336330000|2021-08-19 01:25:30|87447.3|87397.3|87446.3|87396.3|87449.2|87399.2|87446|87396|33
1629336340000|2021-08-19 01:25:40|87446.2|87396.2|87443.5|87393.5|87446.9|87396.9|87443.5|87393.5|41
1629336350000|2021-08-19 01:25:50|87444|87394|87448.9|87398.9|87448.9|87398.9|87443.5|87393.5|31
1629336360000|2021-08-19 01:26:00|87448.6|87398.6|87444.6|87394.6|87450.7|87400.7|87444.4|87394.4|32
1629336370000|2021-08-19 01:26:10|87444.8|87394.8|87441.9|87391.9|87445|87395|87440.1|87390.1|27
1629336380000|2021-08-19 01:26:20|87442.2|87392.2|87445|87395|87446.2|87396.2|87440.8|87390.8|29
1629336390000|2021-08-19 01:26:30|87444.4|87394.4|87439.8|87389.8|87444.8|87394.8|87439.4|87389.4|25
1629336400000|2021-08-19 01:26:40|87440|87390|87439.5|87389.5|87440|87390|87439.2|87389.2|15
1629336410000|2021-08-19 01:26:50|87439.8|87389.8|87445.4|87395.4|87448.1|87398.1|87439.1|87389.1|24
1629336420000|2021-08-19 01:27:00|87445.1|87395.1|87437.9|87387.9|87445.1|87395.1|87437.5|87387.5|32
1629336430000|2021-08-19 01:27:10|87442.7|87392.7|87438.7|87388.7|87442.7|87392.7|87437.1|87387.1|23
1629336440000|2021-08-19 01:27:20|87438.6|87388.6|87443.9|87393.9|87443.9|87393.9|87436.8|87386.8|21
1629336450000|2021-08-19 01:27:30|87443.4|87393.4|87438.8|87388.8|87443.4|87393.4|87438.8|87388.8|10
1629336460000|2021-08-19 01:27:40|87440.2|87390.2|87439.2|87389.2|87441.8|87391.8|87437.2|87387.2|30
1629336470000|2021-08-19 01:27:50|87440.1|87390.1|87440.8|87390.8|87443|87393|87438.8|87388.8|34
1629336480000|2021-08-19 01:28:00|87439.9|87389.9|87438.6|87388.6|87440.9|87390.9|87438.5|87388.5|25
1629336490000|2021-08-19 01:28:10|87438.8|87388.8|87439.2|87389.2|87439.8|87389.8|87438.3|87388.3|17
1629336500000|2021-08-19 01:28:20|87439.1|87389.1|87438|87388|87439.2|87389.2|87438|87388|18
1629336510000|2021-08-19 01:28:30|87438.9|87388.9|87434.8|87384.8|87439.2|87389.2|87434.1|87384.1|35
1629336520000|2021-08-19 01:28:40|87436|87386|87435.4|87385.4|87437.4|87387.4|87433.8|87383.8|17
1629336530000|2021-08-19 01:28:50|87434.8|87384.8|87435.6|87385.6|87436.3|87386.3|87432.3|87382.3|26
1629336540000|2021-08-19 01:29:00|87435.1|87385.1|87436.4|87386.4|87441.5|87391.5|87435.1|87385.1|41
1629336550000|2021-08-19 01:29:10|87437.5|87387.5|87439.6|87389.6|87439.7|87389.7|87436.4|87386.4|37
1629336560000|2021-08-19 01:29:20|87439.4|87389.4|87434.8|87384.8|87440|87390|87433.7|87383.7|31
1629336570000|2021-08-19 01:29:30|87434|87384|87434.3|87384.3|87434.3|87384.3|87433.1|87383.1|11
1629336580000|2021-08-19 01:29:40|87434.1|87384.1|87437|87387|87437.8|87387.8|87434.1|87384.1|36
1629336590000|2021-08-19 01:29:50|87436.9|87386.9|87436.2|87386.2|87438.4|87388.4|87435.8|87385.8|38
1629336600000|2021-08-19 01:30:00|87436.7|87386.7|87430.1|87380.1|87436.7|87386.7|87427.7|87377.7|66
1629336610000|2021-08-19 01:30:10|87430|87380|87432.1|87382.1|87432.1|87382.1|87429|87379|48
1629336620000|2021-08-19 01:30:20|87432.3|87382.3|87433.1|87383.1|87434|87384|87431.9|87381.9|37
1629336630000|2021-08-19 01:30:30|87433.7|87383.7|87430.1|87380.1|87433.7|87383.7|87429.9|87379.9|37
1629336640000|2021-08-19 01:30:40|87429.6|87379.6|87433.7|87383.7|87434.1|87384.1|87429.6|87379.6|31
1629336650000|2021-08-19 01:30:50|87433.5|87383.5|87433.4|87383.4|87433.9|87383.9|87429.8|87379.8|41
1629336660000|2021-08-19 01:31:00|87433.5|87383.5|87434.8|87384.8|87437.3|87387.3|87433|87383|45
1629336670000|2021-08-19 01:31:10|87436.1|87386.1|87435.9|87385.9|87436.8|87386.8|87433.8|87383.8|39
1629336680000|2021-08-19 01:31:20|87436.3|87386.3|87435.2|87385.2|87436.6|87386.6|87434.5|87384.5|29
1629336690000|2021-08-19 01:31:30|87436|87386|87435.6|87385.6|87436.2|87386.2|87434.1|87384.1|30
1629336700000|2021-08-19 01:31:40|87434.7|87384.7|87439.3|87389.3|87440.5|87390.5|87434.4|87384.4|32
1629336710000|2021-08-19 01:31:50|87439.2|87389.2|87438.8|87388.8|87439.5|87389.5|87437.4|87387.4|28
1629336720000|2021-08-19 01:32:00|87438.7|87388.7|87435.8|87385.8|87438.7|87388.7|87435.5|87385.5|24
1629336730000|2021-08-19 01:32:10|87435.9|87385.9|87434|87384|87435.9|87385.9|87434|87384|21
1629336740000|2021-08-19 01:32:20|87434.4|87384.4|87434.6|87384.6|87435.2|87385.2|87433.7|87383.7|32
1629336750000|2021-08-19 01:32:30|87435.7|87385.7|87435.5|87385.5|87435.7|87385.7|87432.4|87382.4|31
1629336760000|2021-08-19 01:32:40|87435.7|87385.7|87432.6|87382.6|87437.5|87387.5|87432|87382|35
1629336770000|2021-08-19 01:32:50|87432.3|87382.3|87416.5|87366.5|87433.7|87383.7|87414.7|87357.3|62
1629336780000|2021-08-19 01:33:00|87417|87367|87426.1|87376.1|87436.4|87377.1|87414.4|87360.4|47
1629336790000|2021-08-19 01:33:10|87426.8|87376.8|87430.8|87380.8|87444.6|87380.8|87423.3|87362.7|45
1629336800000|2021-08-19 01:33:20|87429.9|87379.9|87429.5|87379.5|87431.6|87381.6|87427.3|87377.3|42
1629336810000|2021-08-19 01:33:30|87429.6|87379.6|87433.4|87383.4|87434.3|87384.3|87429.6|87379.6|33
1629336820000|2021-08-19 01:33:40|87433.3|87383.3|87430.2|87380.2|87434.5|87384.5|87429.4|87379.4|36
1629336830000|2021-08-19 01:33:50|87429.6|87379.6|87426.7|87376.7|87430.3|87380.3|87424.2|87374.2|40
1629336840000|2021-08-19 01:34:00|87426.2|87376.2|87426|87376|87426.8|87376.8|87424.6|87374.6|33
1629336850000|2021-08-19 01:34:10|87425.8|87375.8|87426|87376|87426.6|87376.6|87425.4|87375.4|29
1629336860000|2021-08-19 01:34:20|87426.5|87376.5|87429.2|87379.2|87430.7|87380.7|87425.8|87375.8|19
1629336870000|2021-08-19 01:34:30|87428.7|87378.7|87426.4|87376.4|87429.2|87379.2|87424.7|87374.7|24
1629336880000|2021-08-19 01:34:40|87425.2|87375.2|87428.1|87378.1|87429.9|87379.9|87423.6|87373.6|29
1629336890000|2021-08-19 01:34:50|87430.4|87380.4|87425.6|87375.6|87430.4|87380.4|87423.1|87373.1|32
1629336900000|2021-08-19 01:35:00|87424.7|87374.7|87426.9|87376.9|87428.3|87378.3|87423.8|87373.8|43
1629336910000|2021-08-19 01:35:10|87426.1|87376.1|87422.5|87372.5|87426.1|87376.1|87421.8|87371.8|37
1629336920000|2021-08-19 01:35:20|87422.8|87372.8|87428.6|87378.6|87428.6|87378.6|87422|87372|30
1629336930000|2021-08-19 01:35:30|87428.1|87378.1|87429.8|87379.8|87429.8|87379.8|87423.7|87373.7|34
1629336940000|2021-08-19 01:35:40|87432.5|87382.5|87426.7|87376.7|87432.5|87382.5|87424.3|87374.3|30
1629336950000|2021-08-19 01:35:50|87427.1|87377.1|87427|87377|87428|87378|87425.3|87375.3|25
1629336960000|2021-08-19 01:36:00|87426.8|87376.8|87434|87384|87434|87384|87426.5|87376.5|26
1629336970000|2021-08-19 01:36:10|87432|87382|87426.2|87376.2|87432.1|87382.1|87426.1|87376.1|25
1629336980000|2021-08-19 01:36:20|87426.3|87376.3|87426.6|87376.6|87426.6|87376.6|87424.2|87374.2|19
1629336990000|2021-08-19 01:36:30|87426.8|87376.8|87427.5|87377.5|87439.3|87378|87425.5|87369.2|18
1629337000000|2021-08-19 01:36:40|87428.3|87378.3|87431.8|87381.8|87431.8|87381.8|87428.2|87378.2|18
1629337010000|2021-08-19 01:36:50|87429.8|87379.8|87430.6|87380.6|87435.8|87385.8|87428.5|87378.5|28
1629337020000|2021-08-19 01:37:00|87431.6|87381.6|87426.9|87376.9|87431.6|87381.6|87426|87376|22
1629337030000|2021-08-19 01:37:10|87428.8|87378.8|87430.9|87380.9|87431.6|87381.6|87425.8|87375.8|26
1629337040000|2021-08-19 01:37:20|87430.2|87380.2|87431.8|87381.8|87431.8|87381.8|87425.3|87375.3|26
1629337050000|2021-08-19 01:37:30|87430.1|87380.1|87428|87378|87430.1|87380.1|87426.2|87376.2|26
1629337060000|2021-08-19 01:37:40|87428.4|87378.4|87427.9|87377.9|87428.4|87378.4|87425|87375|27
1629337070000|2021-08-19 01:37:50|87428|87378|87432.5|87382.5|87433.4|87383.4|87428|87378|25
1629337080000|2021-08-19 01:38:00|87431.2|87381.2|87434.2|87384.2|87434.3|87384.3|87431|87381|27
1629337090000|2021-08-19 01:38:10|87433.4|87383.4|87430.6|87380.6|87435.7|87385.7|87430.6|87380.6|33
1629337100000|2021-08-19 01:38:20|87430.5|87380.5|87431.2|87381.2|87431.7|87381.7|87429.3|87379.3|19
1629337110000|2021-08-19 01:38:30|87430.3|87380.3|87430.6|87380.6|87431.4|87381.4|87429.7|87379.7|16
1629337120000|2021-08-19 01:38:40|87430.2|87380.2|87434.3|87384.3|87435.4|87385.4|87428.3|87378.3|35
1629337130000|2021-08-19 01:38:50|87433.9|87383.9|87431.6|87381.6|87435.3|87385.3|87430.7|87380.7|12
1629337140000|2021-08-19 01:39:00|87431.2|87381.2|87433.9|87383.9|87435.3|87385.3|87431.2|87381.2|38
1629337150000|2021-08-19 01:39:10|87433.7|87383.7|87429.9|87379.9|87434.2|87384.2|87429.8|87379.8|23
1629337160000|2021-08-19 01:39:20|87430.1|87380.1|87428.4|87378.4|87430.6|87380.6|87427.4|87377.4|27
1629337170000|2021-08-19 01:39:30|87428.6|87378.6|87431.4|87381.4|87432.1|87382.1|87427.6|87377.6|22
1629337180000|2021-08-19 01:39:40|87431.5|87381.5|87431.5|87381.5|87431.7|87381.7|87429.1|87379.1|23
1629337190000|2021-08-19 01:39:50|87432.4|87382.4|87434.2|87384.2|87434.5|87384.5|87430|87380|21
1629337200000|2021-08-19 01:40:00|87431.4|87381.4|87430.3|87380.3|87432.7|87382.7|87429|87379|26
1629337210000|2021-08-19 01:40:10|87431|87381|87429.2|87379.2|87431.3|87381.3|87428.4|87378.4|24
1629337220000|2021-08-19 01:40:20|87429.3|87379.3|87430.9|87380.9|87433.5|87383.5|87428.4|87378.4|14
1629337230000|2021-08-19 01:40:30|87431|87381|87433.7|87383.7|87434|87384|87429.9|87379.9|26
1629337240000|2021-08-19 01:40:40|87434.2|87384.2|87433.1|87383.1|87435.6|87385.6|87431.9|87381.9|16
1629337250000|2021-08-19 01:40:50|87432.2|87382.2|87434.3|87384.3|87435.5|87385.5|87431.7|87381.7|16
1629337260000|2021-08-19 01:41:00|87432|87382|87434.1|87384.1|87434.5|87384.5|87431.3|87381.3|20
1629337270000|2021-08-19 01:41:10|87433|87383|87432.5|87382.5|87434.3|87384.3|87431.7|87381.7|21
1629337280000|2021-08-19 01:41:20|87432.8|87382.8|87433.8|87383.8|87434.5|87384.5|87430.9|87380.9|17
1629337290000|2021-08-19 01:41:30|87432.6|87382.6|87431.3|87381.3|87433.4|87383.4|87430.4|87380.4|20
1629337300000|2021-08-19 01:41:40|87430.6|87380.6|87434.5|87384.5|87435.8|87385.8|87430.3|87380.3|13
1629337310000|2021-08-19 01:41:50|87435|87385|87432.8|87382.8|87435|87385|87432|87382|14
1629337320000|2021-08-19 01:42:00|87433.3|87383.3|87432.8|87382.8|87434.2|87384.2|87432.2|87382.2|24
1629337330000|2021-08-19 01:42:10|87432.7|87382.7|87436.6|87386.6|87438.1|87388.1|87431.9|87381.9|13
1629337340000|2021-08-19 01:42:20|87434.2|87384.2|87437.1|87387.1|87437.9|87387.9|87434.2|87384.2|22
1629337350000|2021-08-19 01:42:30|87436.8|87386.8|87438.7|87388.7|87440.6|87390.6|87436.4|87386.4|30
1629337360000|2021-08-19 01:42:40|87438|87388|87435.6|87385.6|87438|87388|87434.9|87384.9|23
1629337370000|2021-08-19 01:42:50|87435.8|87385.8|87435.8|87385.8|87437.2|87387.2|87435.3|87385.3|20
1629337380000|2021-08-19 01:43:00|87437.8|87387.8|87436.4|87386.4|87440.4|87390.4|87436.4|87386.4|30
1629337390000|2021-08-19 01:43:10|87436|87386|87436.1|87386.1|87438.5|87388.5|87435.5|87385.5|24
1629337400000|2021-08-19 01:43:20|87436.2|87386.2|87436.9|87386.9|87437.2|87387.2|87435.2|87385.2|22
1629337410000|2021-08-19 01:43:30|87437|87387|87438.2|87388.2|87440.9|87390.9|87433.4|87383.4|36
1629337420000|2021-08-19 01:43:40|87437.4|87387.4|87441.5|87391.5|87443.5|87393.5|87437.4|87387.4|42
1629337430000|2021-08-19 01:43:50|87439.8|87389.8|87440.8|87390.8|87445.3|87395.3|87439.8|87389.8|25
1629337440000|2021-08-19 01:44:00|87440.5|87390.5|87442.4|87392.4|87444.6|87394.6|87440.5|87390.5|36
1629337450000|2021-08-19 01:44:10|87442.8|87392.8|87440|87390|87444.2|87394.2|87440|87390|23
1629337460000|2021-08-19 01:44:20|87440.5|87390.5|87442.1|87392.1|87442.1|87392.1|87439|87389|27
1629337470000|2021-08-19 01:44:30|87441.2|87391.2|87441.4|87391.4|87442.6|87392.6|87439.1|87389.1|26
1629337480000|2021-08-19 01:44:40|87440.7|87390.7|87440.7|87390.7|87443.7|87393.7|87440.6|87390.6|24
1629337490000|2021-08-19 01:44:50|87441.6|87391.6|87443.7|87393.7|87443.7|87393.7|87441.3|87391.3|23
1629337500000|2021-08-19 01:45:00|87443.4|87393.4|87445.9|87395.9|87446.2|87396.2|87442.6|87392.6|25
1629337510000|2021-08-19 01:45:10|87446.1|87396.1|87444.1|87394.1|87446.8|87396.8|87440.5|87390.5|37
1629337520000|2021-08-19 01:45:20|87442.3|87392.3|87440.9|87390.9|87445.3|87395.3|87440.7|87390.7|43
1629337530000|2021-08-19 01:45:30|87440.7|87390.7|87441.1|87391.1|87443.6|87393.6|87440.7|87390.7|28
1629337540000|2021-08-19 01:45:40|87440.6|87390.6|87438.4|87388.4|87440.6|87390.6|87438.1|87388.1|31
1629337550000|2021-08-19 01:45:50|87438.7|87388.7|87440.8|87390.8|87440.8|87390.8|87438.7|87388.7|26
1629337560000|2021-08-19 01:46:00|87441.6|87391.6|87440.8|87390.8|87441.6|87391.6|87439.2|87389.2|17
1629337570000|2021-08-19 01:46:10|87440.3|87390.3|87439.8|87389.8|87444.5|87394.5|87439.3|87389.3|42
1629337580000|2021-08-19 01:46:20|87439.9|87389.9|87436.4|87386.4|87439.9|87389.9|87436.4|87386.4|27
1629337590000|2021-08-19 01:46:30|87436.9|87386.9|87436|87386|87437.1|87387.1|87435.9|87385.9|27
1629337600000|2021-08-19 01:46:40|87436.6|87386.6|87435.9|87385.9|87437.2|87387.2|87435.5|87385.5|21
1629337610000|2021-08-19 01:46:50|87438.3|87388.3|87436.6|87386.6|87438.6|87388.6|87436.2|87386.2|27
1629337620000|2021-08-19 01:47:00|87436.5|87386.5|87439.8|87389.8|87439.8|87389.8|87436.3|87386.3|20
1629337630000|2021-08-19 01:47:10|87440.3|87390.3|87438.2|87388.2|87440.3|87390.3|87435.4|87385.4|32
1629337640000|2021-08-19 01:47:20|87437.6|87387.6|87435.2|87385.2|87438.4|87388.4|87435.1|87385.1|28
1629337650000|2021-08-19 01:47:30|87434.9|87384.9|87436.5|87386.5|87438.7|87388.7|87434.7|87384.7|30
1629337660000|2021-08-19 01:47:40|87436.9|87386.9|87433.6|87383.6|87437.5|87387.5|87433.5|87383.5|26
1629337670000|2021-08-19 01:47:50|87437.5|87387.5|87434.1|87384.1|87438.1|87388.1|87432.8|87382.8|25
1629337680000|2021-08-19 01:48:00|87433.7|87383.7|87436.1|87386.1|87437.7|87387.7|87433.6|87383.6|28
1629337690000|2021-08-19 01:48:10|87435.3|87385.3|87433.5|87383.5|87437.7|87387.7|87432|87382|33
1629337700000|2021-08-19 01:48:20|87433.4|87383.4|87434.4|87384.4|87435.8|87385.8|87432.4|87382.4|29
1629337710000|2021-08-19 01:48:30|87434.2|87384.2|87434.4|87384.4|87434.7|87384.7|87432.6|87382.6|13
1629337720000|2021-08-19 01:48:40|87433.9|87383.9|87433.4|87383.4|87434|87384|87432.4|87382.4|13
1629337730000|2021-08-19 01:48:50|87433.3|87383.3|87432.3|87382.3|87434.4|87384.4|87430.2|87380.2|26
1629337740000|2021-08-19 01:49:00|87431.2|87381.2|87435.5|87385.5|87436.9|87386.9|87431.2|87381.2|32
1629337750000|2021-08-19 01:49:10|87434.3|87384.3|87436.7|87386.7|87436.7|87386.7|87433.4|87383.4|26
1629337760000|2021-08-19 01:49:20|87436.6|87386.6|87439.4|87389.4|87440.1|87390.1|87436|87386|28
1629337770000|2021-08-19 01:49:30|87439.2|87389.2|87438.2|87388.2|87439.7|87389.7|87437.8|87387.8|17
1629337780000|2021-08-19 01:49:40|87438.6|87388.6|87432.5|87382.5|87438.9|87388.9|87432.5|87382.5|25
1629337790000|2021-08-19 01:49:50|87433.5|87383.5|87433.8|87383.8|87435.1|87385.1|87432.4|87382.4|21
1629337800000|2021-08-19 01:50:00|87433.6|87383.6|87437.6|87387.6|87438.1|87388.1|87431.9|87381.9|31
1629337810000|2021-08-19 01:50:10|87437.3|87387.3|87438.3|87388.3|87438.6|87388.6|87437|87387|14
1629337820000|2021-08-19 01:50:20|87438.7|87388.7|87438|87388|87440.4|87390.4|87435.8|87385.8|23
1629337830000|2021-08-19 01:50:30|87437.2|87387.2|87435.9|87385.9|87438.2|87388.2|87434.6|87384.6|30
1629337840000|2021-08-19 01:50:40|87436.3|87386.3|87437.2|87387.2|87439.6|87389.6|87435.7|87385.7|42
1629337850000|2021-08-19 01:50:50|87437.8|87387.8|87436.2|87386.2|87438|87388|87436.2|87386.2|25
1629337860000|2021-08-19 01:51:00|87436.8|87386.8|87437.3|87387.3|87438.9|87388.9|87436.2|87386.2|30
1629337870000|2021-08-19 01:51:10|87438.6|87388.6|87437|87387|87438.7|87388.7|87436.3|87386.3|22
1629337880000|2021-08-19 01:51:20|87436.8|87386.8|87435|87385|87439.3|87389.3|87434.8|87384.8|16
1629337890000|2021-08-19 01:51:30|87435.2|87385.2|87438.6|87388.6|87440.1|87390.1|87434.7|87384.7|16
1629337900000|2021-08-19 01:51:40|87438.3|87388.3|87438.5|87388.5|87440.8|87390.8|87436.8|87386.8|36
1629337910000|2021-08-19 01:51:50|87438.4|87388.4|87438.9|87388.9|87439.6|87389.6|87436.8|87386.8|30
1629337920000|2021-08-19 01:52:00|87437.5|87387.5|87438.2|87388.2|87438.5|87388.5|87437.1|87387.1|14
1629337930000|2021-08-19 01:52:10|87438.5|87388.5|87437.2|87387.2|87438.5|87388.5|87436.2|87386.2|22
1629337940000|2021-08-19 01:52:20|87437.5|87387.5|87436.6|87386.6|87449.7|87389.1|87435.6|87378.7|12
1629337950000|2021-08-19 01:52:30|87433.7|87383.7|87444.8|87394.8|87454.5|87404.5|87433.1|87383.1|64
1629337960000|2021-08-19 01:52:40|87443.8|87393.8|87453.8|87403.8|87457.5|87407.5|87442.6|87392.6|63
1629337970000|2021-08-19 01:52:50|87453.6|87403.6|87442.5|87392.5|87455|87405|87441.5|87391.5|71
1629337980000|2021-08-19 01:53:00|87442.9|87392.9|87443.1|87393.1|87444.3|87394.3|87441|87391|48
1629337990000|2021-08-19 01:53:10|87443.7|87393.7|87440.3|87390.3|87443.7|87393.7|87439.9|87389.9|30
1629338000000|2021-08-19 01:53:20|87440.9|87390.9|87438.9|87388.9|87441.5|87391.5|87438.9|87388.9|17
1629338010000|2021-08-19 01:53:30|87438.8|87388.8|87439.1|87389.1|87440.4|87390.4|87438.8|87388.8|17
1629338020000|2021-08-19 01:53:40|87440.5|87390.5|87441.4|87391.4|87442.7|87392.7|87439|87389|21
1629338030000|2021-08-19 01:53:50|87441.1|87391.1|87441.5|87391.5|87442.1|87392.1|87439.5|87389.5|16
1629338040000|2021-08-19 01:54:00|87440.8|87390.8|87446.2|87396.2|87446.8|87396.8|87440.5|87390.5|25
1629338050000|2021-08-19 01:54:10|87444.9|87394.9|87445.5|87395.5|87446.8|87396.8|87442.5|87392.5|13
1629338060000|2021-08-19 01:54:20|87445.2|87395.2|87443.4|87393.4|87449.4|87399.4|87443.4|87393.4|23
1629338070000|2021-08-19 01:54:30|87443.7|87393.7|87442.5|87392.5|87447.9|87397.9|87441.8|87391.8|32
1629338080000|2021-08-19 01:54:40|87442.9|87392.9|87444.6|87394.6|87445.1|87395.1|87440.2|87390.2|33
1629338090000|2021-08-19 01:54:50|87444.7|87394.7|87446.8|87396.8|87446.9|87396.9|87441.8|87391.8|23
1629338100000|2021-08-19 01:55:00|87446.5|87396.5|87444.6|87394.6|87447|87397|87444.6|87394.6|26
1629338110000|2021-08-19 01:55:10|87444.7|87394.7|87444.8|87394.8|87445.8|87395.8|87444.3|87394.3|20
1629338120000|2021-08-19 01:55:20|87445.6|87395.6|87447.2|87397.2|87447.7|87397.7|87442.1|87392.1|35
1629338130000|2021-08-19 01:55:30|87446.5|87396.5|87444.4|87394.4|87447.2|87397.2|87441.7|87391.7|30
1629338140000|2021-08-19 01:55:40|87444.5|87394.5|87444.8|87394.8|87447.4|87397.4|87441.9|87391.9|39
1629338150000|2021-08-19 01:55:50|87446|87396|87446.8|87396.8|87446.8|87396.8|87444.9|87394.9|18
1629338160000|2021-08-19 01:56:00|87446.2|87396.2|87446.5|87396.5|87449|87399|87445.4|87395.4|31
1629338170000|2021-08-19 01:56:10|87447|87397|87446.4|87396.4|87448.2|87398.2|87445.6|87395.6|21
1629338180000|2021-08-19 01:56:20|87446.3|87396.3|87441.7|87391.7|87447.2|87397.2|87440.9|87390.9|29
1629338190000|2021-08-19 01:56:30|87443.2|87393.2|87441.8|87391.8|87443.4|87393.4|87440.7|87390.7|27
1629338200000|2021-08-19 01:56:40|87441.9|87391.9|87444.2|87394.2|87444.3|87394.3|87441.4|87391.4|21
1629338210000|2021-08-19 01:56:50|87444.3|87394.3|87446.1|87396.1|87447.8|87397.8|87441.5|87391.5|30
1629338220000|2021-08-19 01:57:00|87444|87394|87445.6|87395.6|87447.3|87397.3|87443.5|87393.5|35
1629338230000|2021-08-19 01:57:10|87446.4|87396.4|87443|87393|87448.7|87398.7|87442.5|87392.5|49
1629338240000|2021-08-19 01:57:20|87443.1|87393.1|87442.4|87392.4|87443.7|87393.7|87442.1|87392.1|38
1629338250000|2021-08-19 01:57:30|87442.7|87392.7|87444.8|87394.8|87447.5|87397.5|87442.7|87392.7|40
1629338260000|2021-08-19 01:57:40|87445.6|87395.6|87446.7|87396.7|87446.9|87396.9|87444.4|87394.4|25
1629338270000|2021-08-19 01:57:50|87446.6|87396.6|87445.1|87395.1|87447.9|87397.9|87445.1|87395.1|25
1629338280000|2021-08-19 01:58:00|87444.8|87394.8|87442.5|87392.5|87448.1|87398.1|87441.9|87391.9|44
1629338290000|2021-08-19 01:58:10|87446|87396|87446|87396|87447.4|87397.4|87443.7|87393.7|46
1629338300000|2021-08-19 01:58:20|87445.9|87395.9|87446.3|87396.3|87448.6|87398.6|87445|87395|54
1629338310000|2021-08-19 01:58:30|87446.2|87396.2|87446.6|87396.6|87447.4|87397.4|87445.2|87395.2|41
1629338320000|2021-08-19 01:58:40|87446.9|87396.9|87445.5|87395.5|87450.3|87400.3|87444.5|87394.5|42
1629338330000|2021-08-19 01:58:50|87446.3|87396.3|87446.8|87396.8|87446.8|87396.8|87445|87395|39
1629338340000|2021-08-19 01:59:00|87447|87397|87446.5|87396.5|87448.4|87398.4|87444|87394|49
1629338350000|2021-08-19 01:59:10|87446.6|87396.6|87445.6|87395.6|87447|87397|87445.2|87395.2|33
1629338360000|2021-08-19 01:59:20|87445.1|87395.1|87443.8|87393.8|87446.7|87396.7|87443.3|87393.3|44
1629338370000|2021-08-19 01:59:30|87443.2|87393.2|87446.1|87396.1|87448.1|87398.1|87443.2|87393.2|52
1629338380000|2021-08-19 01:59:40|87448.1|87398.1|87445.9|87395.9|87448.7|87398.7|87442.8|87392.8|61
1629338390000|2021-08-19 01:59:50|87445.8|87395.8|87446.4|87396.4|87447.7|87397.7|87444.1|87394.1|38
1629338400000|2021-08-19 02:00:00|87446.9|87396.9|87443.6|87393.6|87446.9|87396.9|87442.9|87392.9|37
1629338410000|2021-08-19 02:00:10|87443.3|87393.3|87445.1|87395.1|87445.9|87395.9|87443|87393|42
1629338420000|2021-08-19 02:00:20|87444.8|87394.8|87444.7|87394.7|87446.6|87396.6|87444.3|87394.3|35
1629338430000|2021-08-19 02:00:30|87444.3|87394.3|87444.7|87394.7|87445.8|87395.8|87443.8|87393.8|18
1629338440000|2021-08-19 02:00:40|87444.6|87394.6|87443.2|87393.2|87445.1|87395.1|87442.8|87392.8|42
1629338450000|2021-08-19 02:00:50|87443.3|87393.3|87443|87393|87445.7|87395.7|87441|87391|44
1629338460000|2021-08-19 02:01:00|87443.2|87393.2|87443|87393|87445.9|87395.9|87441.4|87391.4|48
1629338470000|2021-08-19 02:01:10|87442.9|87392.9|87445.2|87395.2|87445.2|87395.2|87441.5|87391.5|26
1629338480000|2021-08-19 02:01:20|87445.1|87395.1|87448|87398|87449.2|87399.2|87444.9|87394.9|45
1629338490000|2021-08-19 02:01:30|87446.6|87396.6|87447.9|87397.9|87448.6|87398.6|87445.5|87395.5|44
1629338500000|2021-08-19 02:01:40|87447.6|87397.6|87445.2|87395.2|87447.6|87397.6|87444.9|87394.9|35
1629338510000|2021-08-19 02:01:50|87445.3|87395.3|87447.2|87397.2|87449.9|87399.9|87445.2|87395.2|50
1629338520000|2021-08-19 02:02:00|87446.9|87396.9|87444.5|87394.5|87448.6|87398.6|87443|87393|45
1629338530000|2021-08-19 02:02:10|87444.6|87394.6|87444.6|87394.6|87445.2|87395.2|87442.8|87392.8|36
1629338540000|2021-08-19 02:02:20|87445.1|87395.1|87445.1|87395.1|87446.4|87396.4|87443.6|87393.6|41
1629338550000|2021-08-19 02:02:30|87445|87395|87444.7|87394.7|87445.9|87395.9|87444.5|87394.5|29
1629338560000|2021-08-19 02:02:40|87445.1|87395.1|87445.4|87395.4|87445.9|87395.9|87443.7|87393.7|31
1629338570000|2021-08-19 02:02:50|87445.5|87395.5|87443.5|87393.5|87445.5|87395.5|87443.2|87393.2|41
1629338580000|2021-08-19 02:03:00|87443.6|87393.6|87445.4|87395.4|87450.7|87400.7|87442.6|87392.6|43
1629338590000|2021-08-19 02:03:10|87444.9|87394.9|87445.3|87395.3|87451.3|87401.3|87442.7|87392.7|59
1629338600000|2021-08-19 02:03:20|87445.5|87395.5|87444.7|87394.7|87445.7|87395.7|87443.6|87393.6|34
1629338610000|2021-08-19 02:03:30|87444.1|87394.1|87444.6|87394.6|87445.9|87395.9|87443.7|87393.7|26
1629338620000|2021-08-19 02:03:40|87444.7|87394.7|87444|87394|87444.7|87394.7|87443.2|87393.2|32
1629338630000|2021-08-19 02:03:50|87444.3|87394.3|87449|87399|87449.3|87399.3|87442.7|87392.7|46
1629338640000|2021-08-19 02:04:00|87447.8|87397.8|87447.9|87397.9|87451.2|87401.2|87446.9|87396.9|36
1629338650000|2021-08-19 02:04:10|87449|87399|87446.2|87396.2|87449.2|87399.2|87446|87396|28
1629338660000|2021-08-19 02:04:20|87446.3|87396.3|87447.6|87397.6|87449.5|87399.5|87445.7|87395.7|28
1629338670000|2021-08-19 02:04:30|87448.1|87398.1|87446.9|87396.9|87451.4|87401.4|87446.1|87396.1|39
1629338680000|2021-08-19 02:04:40|87446.7|87396.7|87447.5|87397.5|87448.3|87398.3|87446.3|87396.3|32
1629338690000|2021-08-19 02:04:50|87447.7|87397.7|87449|87399|87450.9|87400.9|87446.8|87396.8|30
1629338700000|2021-08-19 02:05:00|87448.9|87398.9|87444.9|87394.9|87449.7|87399.7|87444.6|87394.6|42
1629338710000|2021-08-19 02:05:10|87446.5|87396.5|87444.5|87394.5|87447|87397|87443.3|87393.3|29
1629338720000|2021-08-19 02:05:20|87444|87394|87447.6|87397.6|87451.1|87401.1|87443.5|87393.5|35
1629338730000|2021-08-19 02:05:30|87446.9|87396.9|87446.6|87396.6|87446.9|87396.9|87445.7|87395.7|23
1629338740000|2021-08-19 02:05:40|87446.9|87396.9|87447|87397|87447.6|87397.6|87446.5|87396.5|10
1629338750000|2021-08-19 02:05:50|87447.5|87397.5|87445.8|87395.8|87447.5|87397.5|87445.4|87395.4|28
1629338760000|2021-08-19 02:06:00|87445.4|87395.4|87446.9|87396.9|87448|87398|87445.1|87395.1|30
1629338770000|2021-08-19 02:06:10|87448|87398|87445.5|87395.5|87448|87398|87445.5|87395.5|26
1629338780000|2021-08-19 02:06:20|87447.9|87397.9|87446.5|87396.5|87448.8|87398.8|87445|87395|36
1629338790000|2021-08-19 02:06:30|87447.5|87397.5|87449.3|87399.3|87449.3|87399.3|87447|87397|29
1629338800000|2021-08-19 02:06:40|87449.9|87399.9|87446.6|87396.6|87451|87401|87446.4|87396.4|39
1629338810000|2021-08-19 02:06:50|87446.1|87396.1|87445.7|87395.7|87447|87397|87444.7|87394.7|48
1629338820000|2021-08-19 02:07:00|87445.3|87395.3|87444.5|87394.5|87446.4|87396.4|87444.4|87394.4|29
1629338830000|2021-08-19 02:07:10|87445.1|87395.1|87446.5|87396.5|87446.5|87396.5|87444.2|87394.2|24
1629338840000|2021-08-19 02:07:20|87447.1|87397.1|87450|87400|87453.7|87403.7|87445.1|87395.1|33
1629338850000|2021-08-19 02:07:30|87449.1|87399.1|87451.5|87401.5|87452.2|87402.2|87448.1|87398.1|36
1629338860000|2021-08-19 02:07:40|87452.2|87402.2|87445.1|87395.1|87452.2|87402.2|87445.1|87395.1|45
1629338870000|2021-08-19 02:07:50|87446.8|87396.8|87446.9|87396.9|87448.1|87398.1|87444.8|87394.8|30
1629338880000|2021-08-19 02:08:00|87446.4|87396.4|87445.6|87395.6|87447.1|87397.1|87445.4|87395.4|37
1629338890000|2021-08-19 02:08:10|87445.5|87395.5|87447.2|87397.2|87447.2|87397.2|87445.5|87395.5|15
1629338900000|2021-08-19 02:08:20|87448|87398|87443.1|87393.1|87448|87398|87442.5|87392.5|31
1629338910000|2021-08-19 02:08:30|87444.3|87394.3|87443.1|87393.1|87444.7|87394.7|87443.1|87393.1|38
1629338920000|2021-08-19 02:08:40|87443.8|87393.8|87441.8|87391.8|87444|87394|87441|87391|22
1629338930000|2021-08-19 02:08:50|87441.9|87391.9|87441.5|87391.5|87443.7|87393.7|87441.4|87391.4|13
1629338940000|2021-08-19 02:09:00|87442.6|87392.6|87445.3|87395.3|87445.6|87395.6|87442.6|87392.6|38
1629338950000|2021-08-19 02:09:10|87445.2|87395.2|87444.8|87394.8|87446.4|87396.4|87443.1|87393.1|37
1629338960000|2021-08-19 02:09:20|87444.2|87394.2|87444.8|87394.8|87445.9|87395.9|87443.6|87393.6|27
1629338970000|2021-08-19 02:09:30|87445|87395|87445.2|87395.2|87445.2|87395.2|87444.2|87394.2|16
1629338980000|2021-08-19 02:09:40|87445.1|87395.1|87444.6|87394.6|87445.4|87395.4|87444.2|87394.2|27
1629338990000|2021-08-19 02:09:50|87444.5|87394.5|87444|87394|87445.4|87395.4|87443.8|87393.8|25
1629339000000|2021-08-19 02:10:00|87443.9|87393.9|87444.6|87394.6|87445.5|87395.5|87443.9|87393.9|20
1629339010000|2021-08-19 02:10:10|87444.3|87394.3|87447.5|87397.5|87447.5|87397.5|87444.3|87394.3|23
1629339020000|2021-08-19 02:10:20|87447.9|87397.9|87446.6|87396.6|87448|87398|87446.3|87396.3|29
1629339030000|2021-08-19 02:10:30|87446.5|87396.5|87445.5|87395.5|87447|87397|87444.5|87394.5|35
1629339040000|2021-08-19 02:10:40|87445.4|87395.4|87446|87396|87446.6|87396.6|87442.5|87392.5|47
1629339050000|2021-08-19 02:10:50|87446.6|87396.6|87445.3|87395.3|87448.2|87398.2|87445.2|87395.2|39
1629339060000|2021-08-19 02:11:00|87445.6|87395.6|87446.2|87396.2|87446.5|87396.5|87445.2|87395.2|26
1629339070000|2021-08-19 02:11:10|87446.8|87396.8|87445.9|87395.9|87447.2|87397.2|87444.9|87394.9|25
1629339080000|2021-08-19 02:11:20|87446|87396|87445.1|87395.1|87447.5|87397.5|87444.6|87394.6|25
1629339090000|2021-08-19 02:11:30|87446.1|87396.1|87445.6|87395.6|87447.4|87397.4|87445.6|87395.6|19
1629339100000|2021-08-19 02:11:40|87445.5|87395.5|87447|87397|87450.5|87400.5|87445|87395|33
1629339110000|2021-08-19 02:11:50|87447.5|87397.5|87446.5|87396.5|87449.7|87399.7|87445.7|87395.7|40
1629339120000|2021-08-19 02:12:00|87446.4|87396.4|87447.4|87397.4|87449.7|87399.7|87446.4|87396.4|35
1629339130000|2021-08-19 02:12:10|87447.3|87397.3|87447.3|87397.3|87448.7|87398.7|87446.5|87396.5|35
1629339140000|2021-08-19 02:12:20|87447.2|87397.2|87446.1|87396.1|87448.6|87398.6|87445.3|87395.3|23
1629339150000|2021-08-19 02:12:30|87446.8|87396.8|87445.3|87395.3|87446.8|87396.8|87444.5|87394.5|21
1629339160000|2021-08-19 02:12:40|87444.9|87394.9|87442.1|87392.1|87445.9|87395.9|87439.5|87389.5|28
1629339170000|2021-08-19 02:12:50|87444.4|87394.4|87442.3|87392.3|87444.4|87394.4|87442.3|87392.3|17
1629339180000|2021-08-19 02:13:00|87442.2|87392.2|87442.7|87392.7|87444.4|87394.4|87442.2|87392.2|24
1629339190000|2021-08-19 02:13:10|87443.4|87393.4|87447|87397|87447.5|87397.5|87442.4|87392.4|32
1629339200000|2021-08-19 02:13:20|87447.8|87397.8|87446.4|87396.4|87448.8|87398.8|87445.1|87395.1|27
1629339210000|2021-08-19 02:13:30|87446.8|87396.8|87443.7|87393.7|87448.7|87398.7|87443.4|87393.4|35
1629339220000|2021-08-19 02:13:40|87443.6|87393.6|87443|87393|87447.2|87397.2|87439.5|87389.5|41
1629339230000|2021-08-19 02:13:50|87443.9|87393.9|87442.9|87392.9|87444.1|87394.1|87442.6|87392.6|31
1629339240000|2021-08-19 02:14:00|87443|87393|87443.8|87393.8|87444.9|87394.9|87442.4|87392.4|25
1629339250000|2021-08-19 02:14:10|87444.3|87394.3|87444.8|87394.8|87445|87395|87443.9|87393.9|22
1629339260000|2021-08-19 02:14:20|87444.7|87394.7|87445.9|87395.9|87445.9|87395.9|87443.9|87393.9|42
1629339270000|2021-08-19 02:14:30|87444.9|87394.9|87445.4|87395.4|87445.4|87395.4|87443.5|87393.5|36
1629339280000|2021-08-19 02:14:40|87445.2|87395.2|87446.7|87396.7|87447|87397|87444.8|87394.8|44
1629339290000|2021-08-19 02:14:50|87446.4|87396.4|87446.4|87396.4|87448.7|87398.7|87446.2|87396.2|22
1629339300000|2021-08-19 02:15:00|87446.3|87396.3|87446|87396|87449.2|87399.2|87445.5|87395.5|39
1629339310000|2021-08-19 02:15:10|87445.9|87395.9|87445|87395|87448.2|87398.2|87444.1|87394.1|43
1629339320000|2021-08-19 02:15:20|87444.7|87394.7|87445.4|87395.4|87446.7|87396.7|87444.7|87394.7|31
1629339330000|2021-08-19 02:15:30|87444.6|87394.6|87446.7|87396.7|87447.2|87397.2|87444.4|87394.4|24
1629339340000|2021-08-19 02:15:40|87446.6|87396.6|87446.1|87396.1|87446.6|87396.6|87443.4|87393.4|23
1629339350000|2021-08-19 02:15:50|87446.6|87396.6|87446.9|87396.9|87447.2|87397.2|87445.5|87395.5|24
1629339360000|2021-08-19 02:16:00|87446.5|87396.5|87446.9|87396.9|87447.7|87397.7|87444.8|87394.8|24
1629339370000|2021-08-19 02:16:10|87447.1|87397.1|87445.5|87395.5|87447.3|87397.3|87444.8|87394.8|24
1629339380000|2021-08-19 02:16:20|87445.7|87395.7|87446.1|87396.1|87448.3|87398.3|87444.2|87394.2|35
1629339390000|2021-08-19 02:16:30|87445.6|87395.6|87447.6|87397.6|87447.6|87397.6|87445.2|87395.2|51
1629339400000|2021-08-19 02:16:40|87446.5|87396.5|87446.6|87396.6|87448.8|87398.8|87446.1|87396.1|20
1629339410000|2021-08-19 02:16:50|87446.5|87396.5|87447.7|87397.7|87448.8|87398.8|87445.5|87395.5|33
1629339420000|2021-08-19 02:17:00|87447|87397|87448.4|87398.4|87450.8|87400.8|87447|87397|50
1629339430000|2021-08-19 02:17:10|87449|87399|87449|87399|87450.5|87400.5|87447.8|87397.8|37
1629339440000|2021-08-19 02:17:20|87448.9|87398.9|87449.5|87399.5|87450.2|87400.2|87448.7|87398.7|25
1629339450000|2021-08-19 02:17:30|87449.6|87399.6|87451.5|87401.5|87452.4|87402.4|87449|87399|28
1629339460000|2021-08-19 02:17:40|87451.4|87401.4|87449.1|87399.1|87451.5|87401.5|87447|87397|59
1629339470000|2021-08-19 02:17:50|87449.3|87399.3|87450.3|87400.3|87450.3|87400.3|87448.2|87398.2|35
1629339480000|2021-08-19 02:18:00|87450.2|87400.2|87449.6|87399.6|87450.3|87400.3|87448.6|87398.6|24
1629339490000|2021-08-19 02:18:10|87449.5|87399.5|87449.2|87399.2|87450.9|87400.9|87448.5|87398.5|24
1629339500000|2021-08-19 02:18:20|87448.3|87398.3|87501.1|87451.1|87506.9|87456.9|87447.7|87397.7|55
1629339510000|2021-08-19 02:18:30|87501|87451|87508|87458|87509.6|87459.6|87500.6|87450.6|49
1629339520000|2021-08-19 02:18:40|87508.2|87458.2|87510|87460|87512|87462|87507.5|87457.5|43
1629339530000|2021-08-19 02:18:50|87511.3|87461.3|87510.1|87460.1|87511.6|87461.6|87507.8|87457.8|38
1629339540000|2021-08-19 02:19:00|87510.9|87460.9|87511.4|87461.4|87514.9|87464.9|87510.3|87460.3|38
1629339550000|2021-08-19 02:19:10|87511.5|87461.5|87510.9|87460.9|87513.2|87463.2|87508.1|87458.1|64
1629339560000|2021-08-19 02:19:20|87511|87461|87511|87461|87512.6|87462.6|87508|87458|54
1629339570000|2021-08-19 02:19:30|87511.6|87461.6|87512.4|87462.4|87513.6|87463.6|87510.9|87460.9|49
1629339580000|2021-08-19 02:19:40|87512.3|87462.3|87509.7|87459.7|87512.8|87462.8|87508.9|87458.9|47
1629339590000|2021-08-19 02:19:50|87509.8|87459.8|87510.8|87460.8|87512.1|87462.1|87509.8|87459.8|38
1629339600000|2021-08-19 02:20:00|87510.9|87460.9|87511|87461|87512.3|87462.3|87510.7|87460.7|36
1629339610000|2021-08-19 02:20:10|87511.9|87461.9|87511.2|87461.2|87512.4|87462.4|87510.6|87460.6|44
1629339620000|2021-08-19 02:20:20|87510.9|87460.9|87511.2|87461.2|87511.7|87461.7|87510.1|87460.1|54
1629339630000|2021-08-19 02:20:30|87511|87461|87511.6|87461.6|87512|87462|87510.3|87460.3|55
1629339640000|2021-08-19 02:20:40|87511.8|87461.8|87514.6|87464.6|87515.5|87465.5|87511.7|87461.7|54
1629339650000|2021-08-19 02:20:50|87514.5|87464.5|87516.9|87466.9|87519.8|87469.8|87514.1|87464.1|53
1629339660000|2021-08-19 02:21:00|87517.3|87467.3|87519.9|87469.9|87521.3|87471.3|87515.9|87465.9|58
1629339670000|2021-08-19 02:21:10|87519.3|87469.3|87524.1|87474.1|87524.4|87474.4|87519.1|87469.1|59
1629339680000|2021-08-19 02:21:20|87524.2|87474.2|87526.1|87476.1|87526.4|87476.4|87522.1|87472.1|50
1629339690000|2021-08-19 02:21:30|87533.7|87483.7|87543.2|87493.2|87550.2|87495.4|87533.7|87478.6|74
1629339700000|2021-08-19 02:21:40|87543.9|87493.9|87546.7|87496.7|87548.5|87498.5|87542.7|87492.7|47
1629339710000|2021-08-19 02:21:50|87546.8|87496.8|87544.6|87494.6|87549.3|87499.3|87544.6|87494.6|65
1629339720000|2021-08-19 02:22:00|87544.9|87494.9|87546.3|87496.3|87548.2|87498.2|87544.4|87494.4|62
1629339730000|2021-08-19 02:22:10|87546.2|87496.2|87545.8|87495.8|87548.5|87498.5|87543.6|87493.6|65
1629339740000|2021-08-19 02:22:20|87545.9|87495.9|87548.7|87498.7|87548.9|87498.9|87545.4|87495.4|66
1629339750000|2021-08-19 02:22:30|87548.5|87498.5|87547.8|87497.8|87549.4|87499.4|87546.6|87496.6|72
1629339760000|2021-08-19 02:22:40|87547.5|87497.5|87561|87511|87561|87511|87547.5|87497.5|59
1629339770000|2021-08-19 02:22:50|87560.5|87510.5|87565.6|87515.6|87570.1|87520.1|87559.2|87509.2|69
1629339780000|2021-08-19 02:23:00|87565.8|87515.8|87566.4|87516.4|87568.9|87518.9|87564.4|87514.4|63
1629339790000|2021-08-19 02:23:10|87565.9|87515.9|87568.9|87518.9|87569.7|87519.7|87565.9|87515.9|55
1629339800000|2021-08-19 02:23:20|87569|87519|87562.3|87512.3|87569|87519|87561.5|87511.5|51
1629339810000|2021-08-19 02:23:30|87562.4|87512.4|87563.5|87513.5|87565.7|87515.7|87560.9|87510.9|57
1629339820000|2021-08-19 02:23:40|87562.9|87512.9|87567.8|87517.8|87568.9|87518.9|87559.9|87509.9|56
1629339830000|2021-08-19 02:23:50|87567.6|87517.6|87566|87516|87568|87518|87565.5|87515.5|36
1629339840000|2021-08-19 02:24:00|87565.6|87515.6|87564.7|87514.7|87569|87519|87562.8|87512.8|51
1629339850000|2021-08-19 02:24:10|87564.6|87514.6|87562.3|87512.3|87566|87516|87562.3|87512.3|41
1629339860000|2021-08-19 02:24:20|87562.8|87512.8|87562.1|87512.1|87566.6|87516.6|87558.3|87508.3|53
1629339870000|2021-08-19 02:24:30|87562.2|87512.2|87560.1|87510.1|87562.2|87512.2|87559.7|87509.7|29
1629339880000|2021-08-19 02:24:40|87560.4|87510.4|87556.3|87506.3|87560.8|87510.8|87555.8|87505.8|42
1629339890000|2021-08-19 02:24:50|87556.1|87506.1|87557.8|87507.8|87559.1|87509.1|87555.1|87505.1|32
1629339900000|2021-08-19 02:25:00|87557.7|87507.7|87556.1|87506.1|87557.7|87507.7|87554.6|87504.6|28
1629339910000|2021-08-19 02:25:10|87556.2|87506.2|87555.1|87505.1|87556.2|87506.2|87554.3|87504.3|18
1629339920000|2021-08-19 02:25:20|87555.3|87505.3|87557.8|87507.8|87559.2|87509.2|87555.3|87505.3|27
1629339930000|2021-08-19 02:25:30|87558.3|87508.3|87559.7|87509.7|87561|87511|87557.7|87507.7|20
1629339940000|2021-08-19 02:25:40|87560.3|87510.3|87560.6|87510.6|87561.4|87511.4|87559.7|87509.7|23
1629339950000|2021-08-19 02:25:50|87560.5|87510.5|87559.5|87509.5|87560.8|87510.8|87559.5|87509.5|12
1629339960000|2021-08-19 02:26:00|87559.7|87509.7|87560.1|87510.1|87561|87511|87558.8|87508.8|28
1629339970000|2021-08-19 02:26:10|87559.8|87509.8|87561.1|87511.1|87561.1|87511.1|87557.5|87507.5|28
1629339980000|2021-08-19 02:26:20|87560.8|87510.8|87562.3|87512.3|87562.7|87512.7|87559.9|87509.9|17
1629339990000|2021-08-19 02:26:30|87562.2|87512.2|87565.3|87515.3|87566.9|87516.9|87561.6|87511.6|28
1629340000000|2021-08-19 02:26:40|87564.9|87514.9|87567.3|87517.3|87567.5|87517.5|87564.9|87514.9|36
1629340010000|2021-08-19 02:26:50|87566.8|87516.8|87572.9|87522.9|87575.4|87525.4|87565.8|87515.8|68
1629340020000|2021-08-19 02:27:00|87572.7|87522.7|87571.1|87521.1|87574.2|87524.2|87568.9|87518.9|49
1629340030000|2021-08-19 02:27:10|87572|87522|87568.4|87518.4|87572.8|87522.8|87566.7|87516.7|32
1629340040000|2021-08-19 02:27:20|87568|87518|87572.8|87522.8|87572.8|87522.8|87568|87518|31
1629340050000|2021-08-19 02:27:30|87573|87523|87576.1|87526.1|87576.7|87526.7|87572.4|87522.4|28
1629340060000|2021-08-19 02:27:40|87576.7|87526.7|87575.1|87525.1|87576.7|87526.7|87574.2|87524.2|26
1629340070000|2021-08-19 02:27:50|87575|87525|87576.2|87526.2|87576.2|87526.2|87573.8|87523.8|38
1629340080000|2021-08-19 02:28:00|87575.7|87525.7|87576.2|87526.2|87577.5|87527.5|87575.2|87525.2|28
1629340090000|2021-08-19 02:28:10|87576.8|87526.8|87576.3|87526.3|87577.2|87527.2|87575.1|87525.1|32
1629340100000|2021-08-19 02:28:20|87576.2|87526.2|87572.9|87522.9|87576.9|87526.9|87572.9|87522.9|33
1629340110000|2021-08-19 02:28:30|87573.1|87523.1|87572.1|87522.1|87573.1|87523.1|87572|87522|17
1629340120000|2021-08-19 02:28:40|87572.4|87522.4|87578|87528|87578.9|87528.9|87572|87522|40
1629340130000|2021-08-19 02:28:50|87578.1|87528.1|87577.6|87527.6|87579.3|87529.3|87576|87526|20
1629340140000|2021-08-19 02:29:00|87576.9|87526.9|87577.8|87527.8|87579.4|87529.4|87576.9|87526.9|22
1629340150000|2021-08-19 02:29:10|87577.4|87527.4|87578.4|87528.4|87578.6|87528.6|87577.2|87527.2|15
1629340160000|2021-08-19 02:29:20|87578.3|87528.3|87578.3|87528.3|87579.2|87529.2|87577.8|87527.8|25
1629340170000|2021-08-19 02:29:30|87578.6|87528.6|87580.2|87530.2|87583.4|87533.4|87577|87527|33
1629340180000|2021-08-19 02:29:40|87580.3|87530.3|87581.2|87531.2|87581.8|87531.8|87579.2|87529.2|41
1629340190000|2021-08-19 02:29:50|87581.4|87531.4|87583.3|87533.3|87584.1|87534.1|87580|87530|51
1629340200000|2021-08-19 02:30:00|87583.8|87533.8|87586.6|87536.6|87586.6|87536.6|87582.4|87532.4|53
1629340210000|2021-08-19 02:30:10|87586.2|87536.2|87585|87535|87586.9|87536.9|87583.6|87533.6|48
1629340220000|2021-08-19 02:30:20|87585.3|87535.3|87580.4|87530.4|87585.6|87535.6|87580.4|87530.4|39
1629340230000|2021-08-19 02:30:30|87580.3|87530.3|87582.4|87532.4|87582.4|87532.4|87578.9|87528.9|27
1629340240000|2021-08-19 02:30:40|87581.7|87531.7|87582.9|87532.9|87584.9|87534.9|87580.7|87530.7|52
1629340250000|2021-08-19 02:30:50|87582.7|87532.7|87584.9|87534.9|87586.2|87536.2|87582.7|87532.7|41
1629340260000|2021-08-19 02:31:00|87584.5|87534.5|87582.5|87532.5|87591.2|87541.2|87581.4|87531.4|57
1629340270000|2021-08-19 02:31:10|87582.9|87532.9|87579.3|87529.3|87583.2|87533.2|87578.5|87528.5|42
1629340280000|2021-08-19 02:31:20|87579.1|87529.1|87581.9|87531.9|87582.4|87532.4|87579|87529|36
1629340290000|2021-08-19 02:31:30|87582.4|87532.4|87581.5|87531.5|87582.7|87532.7|87581.2|87531.2|36
1629340300000|2021-08-19 02:31:40|87581.3|87531.3|87581|87531|87581.6|87531.6|87580.6|87530.6|13
1629340310000|2021-08-19 02:31:50|87580.9|87530.9|87578.1|87528.1|87582.4|87532.4|87578.1|87528.1|32
1629340320000|2021-08-19 02:32:00|87578.2|87528.2|87580.4|87530.4|87581.8|87531.8|87577.3|87527.3|37
1629340330000|2021-08-19 02:32:10|87580.5|87530.5|87583.1|87533.1|87583.3|87533.3|87577.8|87527.8|38
1629340340000|2021-08-19 02:32:20|87583.5|87533.5|87581.9|87531.9|87583.5|87533.5|87581.8|87531.8|33
1629340350000|2021-08-19 02:32:30|87581.8|87531.8|87581.7|87531.7|87583|87533|87581|87531|43
1629340360000|2021-08-19 02:32:40|87581.4|87531.4|87577.4|87527.4|87581.6|87531.6|87577|87527|37
1629340370000|2021-08-19 02:32:50|87577.6|87527.6|87573.6|87523.6|87577.6|87527.6|87573.3|87523.3|42
1629340380000|2021-08-19 02:33:00|87573.3|87523.3|87570.5|87520.5|87573.7|87523.7|87563.5|87513.5|44
1629340390000|2021-08-19 02:33:10|87570|87520|87570.4|87520.4|87572.8|87522.8|87568.3|87518.3|52
1629340400000|2021-08-19 02:33:20|87570.5|87520.5|87572|87522|87574.4|87524.4|87569.3|87519.3|48
1629340410000|2021-08-19 02:33:30|87572.1|87522.1|87572.1|87522.1|87573|87523|87570.9|87520.9|41
1629340420000|2021-08-19 02:33:40|87572.6|87522.6|87570.4|87520.4|87573.2|87523.2|87569.3|87519.3|40
1629340430000|2021-08-19 02:33:50|87570.5|87520.5|87568.9|87518.9|87570.5|87520.5|87566.4|87516.4|34
1629340440000|2021-08-19 02:34:00|87568.8|87518.8|87569.1|87519.1|87570.4|87520.4|87567.4|87517.4|34
1629340450000|2021-08-19 02:34:10|87569|87519|87568.4|87518.4|87569.1|87519.1|87567.1|87517.1|25
1629340460000|2021-08-19 02:34:20|87568.1|87518.1|87567.4|87517.4|87568.3|87518.3|87567.1|87517.1|27
1629340470000|2021-08-19 02:34:30|87567.3|87517.3|87567.4|87517.4|87570.3|87520.3|87567.2|87517.2|26
1629340480000|2021-08-19 02:34:40|87567.6|87517.6|87567.5|87517.5|87569.1|87519.1|87566.2|87516.2|21
1629340490000|2021-08-19 02:34:50|87567.4|87517.4|87568|87518|87569.3|87519.3|87567.4|87517.4|34
1629340500000|2021-08-19 02:35:00|87568.1|87518.1|87569.7|87519.7|87570.5|87520.5|87567.5|87517.5|28
1629340510000|2021-08-19 02:35:10|87569.3|87519.3|87569.2|87519.2|87569.5|87519.5|87567.7|87517.7|18
1629340520000|2021-08-19 02:35:20|87570.6|87520.6|87569|87519|87570.6|87520.6|87568.1|87518.1|19
1629340530000|2021-08-19 02:35:30|87570|87520|87569.6|87519.6|87571.3|87521.3|87566.4|87516.4|30
1629340540000|2021-08-19 02:35:40|87570.3|87520.3|87571.5|87521.5|87573.3|87523.3|87569.6|87519.6|41
1629340550000|2021-08-19 02:35:50|87571.8|87521.8|87571.2|87521.2|87573.8|87523.8|87570.8|87520.8|26
1629340560000|2021-08-19 02:36:00|87571.3|87521.3|87571.5|87521.5|87572.9|87522.9|87571|87521|25
1629340570000|2021-08-19 02:36:10|87571.7|87521.7|87571.1|87521.1|87571.8|87521.8|87570.3|87520.3|19
1629340580000|2021-08-19 02:36:20|87570.8|87520.8|87572.7|87522.7|87573.1|87523.1|87570.8|87520.8|23
1629340590000|2021-08-19 02:36:30|87572.8|87522.8|87571.7|87521.7|87574.7|87524.7|87571.6|87521.6|24
1629340600000|2021-08-19 02:36:40|87572.1|87522.1|87568|87518|87572.9|87522.9|87567.2|87517.2|31
1629340610000|2021-08-19 02:36:50|87568.3|87518.3|87574.5|87524.5|87574.5|87524.5|87567.1|87517.1|33
1629340620000|2021-08-19 02:37:00|87575|87525|87576.1|87526.1|87576.4|87526.4|87575|87525|21
1629340630000|2021-08-19 02:37:10|87575.6|87525.6|87575.9|87525.9|87577.2|87527.2|87573.5|87523.5|40
1629340640000|2021-08-19 02:37:20|87576.5|87526.5|87574.7|87524.7|87579|87529|87574.6|87524.6|26
1629340650000|2021-08-19 02:37:30|87574.5|87524.5|87573.7|87523.7|87575.5|87525.5|87573.5|87523.5|31
1629340660000|2021-08-19 02:37:40|87573.6|87523.6|87573.3|87523.3|87573.9|87523.9|87572.5|87522.5|17
1629340670000|2021-08-19 02:37:50|87573.2|87523.2|87575.8|87525.8|87576.4|87526.4|87573.2|87523.2|25
1629340680000|2021-08-19 02:38:00|87576.4|87526.4|87574.4|87524.4|87580.2|87530.2|87573.5|87523.5|43
1629340690000|2021-08-19 02:38:10|87574.3|87524.3|87575.8|87525.8|87576.2|87526.2|87571.9|87521.9|42
1629340700000|2021-08-19 02:38:20|87575.3|87525.3|87574.2|87524.2|87575.5|87525.5|87573.8|87523.8|23
1629340710000|2021-08-19 02:38:30|87573.7|87523.7|87570.8|87520.8|87575.4|87525.4|87570.6|87520.6|33
1629340720000|2021-08-19 02:38:40|87570.9|87520.9|87572.1|87522.1|87573.5|87523.5|87569.9|87519.9|26
1629340730000|2021-08-19 02:38:50|87572.3|87522.3|87563.6|87513.6|87572.4|87522.4|87560.4|87510.4|50
1629340740000|2021-08-19 02:39:00|87563.8|87513.8|87552.8|87502.8|87563.8|87513.8|87552.8|87502.8|37
1629340750000|2021-08-19 02:39:10|87553|87503|87561|87511|87561.1|87511.1|87552.3|87502.3|40
1629340760000|2021-08-19 02:39:20|87561.1|87511.1|87557.2|87507.2|87562.2|87512.2|87557.2|87507.2|47
1629340770000|2021-08-19 02:39:30|87557.1|87507.1|87552.8|87502.8|87558.4|87508.4|87551.9|87501.9|36
1629340780000|2021-08-19 02:39:40|87553.1|87503.1|87553|87503|87553.8|87503.8|87552.7|87502.7|18
1629340790000|2021-08-19 02:39:50|87553.4|87503.4|87553.4|87503.4|87553.7|87503.7|87552.8|87502.8|21
1629340800000|2021-08-19 02:40:00|87559.8|87509.8|87563.7|87513.7|87563.7|87513.7|87558.7|87508.7|48
1629340810000|2021-08-19 02:40:10|87563.2|87513.2|87563.3|87513.3|87565|87515|87562.5|87512.5|33
1629340820000|2021-08-19 02:40:20|87563.2|87513.2|87565.4|87515.4|87566.3|87516.3|87561.4|87511.4|30
1629340830000|2021-08-19 02:40:30|87566|87516|87565.3|87515.3|87566|87516|87563.9|87513.9|24
1629340840000|2021-08-19 02:40:40|87565.6|87515.6|87564.7|87514.7|87566.7|87516.7|87563.4|87513.4|24
1629340850000|2021-08-19 02:40:50|87565|87515|87567.1|87517.1|87570.4|87520.4|87565|87515|29
1629340860000|2021-08-19 02:41:00|87568.3|87518.3|87570.9|87520.9|87572.5|87522.5|87567.8|87517.8|21
1629340870000|2021-08-19 02:41:10|87570.8|87520.8|87570|87520|87570.8|87520.8|87569.3|87519.3|18
1629340880000|2021-08-19 02:41:20|87570.3|87520.3|87568.6|87518.6|87571.9|87521.9|87568.3|87518.3|18
1629340890000|2021-08-19 02:41:30|87568.4|87518.4|87570.4|87520.4|87570.8|87520.8|87567.3|87517.3|24
1629340900000|2021-08-19 02:41:40|87572.1|87522.1|87568.8|87518.8|87573.4|87523.4|87568.5|87518.5|25
1629340910000|2021-08-19 02:41:50|87569.3|87519.3|87571.2|87521.2|87571.7|87521.7|87569.3|87519.3|23
1629340920000|2021-08-19 02:42:00|87570.5|87520.5|87571.9|87521.9|87572.4|87522.4|87570.1|87520.1|15
1629340930000|2021-08-19 02:42:10|87571.5|87521.5|87572.3|87522.3|87573.8|87523.8|87570.6|87520.6|32
1629340940000|2021-08-19 02:42:20|87572.7|87522.7|87569.4|87519.4|87574.2|87524.2|87566.1|87516.1|29
1629340950000|2021-08-19 02:42:30|87569.7|87519.7|87570.9|87520.9|87570.9|87520.9|87568.8|87518.8|29
1629340960000|2021-08-19 02:42:40|87570.4|87520.4|87568.2|87518.2|87571.6|87521.6|87567|87517|25
1629340970000|2021-08-19 02:42:50|87566.5|87516.5|87567.4|87517.4|87567.4|87517.4|87565.9|87515.9|25
1629340980000|2021-08-19 02:43:00|87567.5|87517.5|87566.9|87516.9|87568.5|87518.5|87565.5|87515.5|27
1629340990000|2021-08-19 02:43:10|87567.3|87517.3|87566.5|87516.5|87570.6|87520.6|87566|87516|17
1629341000000|2021-08-19 02:43:20|87566.6|87516.6|87563.2|87513.2|87566.9|87516.9|87562.4|87512.4|23
1629341010000|2021-08-19 02:43:30|87563|87513|87562|87512|87564.2|87514.2|87562|87512|23
1629341020000|2021-08-19 02:43:40|87562.3|87512.3|87562.4|87512.4|87562.5|87512.5|87561.6|87511.6|19
1629341030000|2021-08-19 02:43:50|87562.3|87512.3|87566.2|87516.2|87567.3|87517.3|87562.3|87512.3|24
1629341040000|2021-08-19 02:44:00|87567.3|87517.3|87565.5|87515.5|87567.7|87517.7|87565.4|87515.4|11
1629341050000|2021-08-19 02:44:10|87566.8|87516.8|87567.5|87517.5|87569.3|87519.3|87566.8|87516.8|23
1629341060000|2021-08-19 02:44:20|87567.6|87517.6|87568.8|87518.8|87568.8|87518.8|87567.6|87517.6|6
1629341070000|2021-08-19 02:44:30|87568.2|87518.2|87567.6|87517.6|87568.3|87518.3|87566.4|87516.4|24
1629341080000|2021-08-19 02:44:40|87569.1|87519.1|87566.8|87516.8|87569.1|87519.1|87565.2|87515.2|27
1629341090000|2021-08-19 02:44:50|87566.3|87516.3|87567.5|87517.5|87567.9|87517.9|87565.8|87515.8|17
1629341100000|2021-08-19 02:45:00|87567.8|87517.8|87571.2|87521.2|87571.5|87521.5|87566.9|87516.9|24
1629341110000|2021-08-19 02:45:10|87571.7|87521.7|87567.1|87517.1|87571.7|87521.7|87564.8|87514.8|31
1629341120000|2021-08-19 02:45:20|87567.4|87517.4|87566.6|87516.6|87567.4|87517.4|87565.7|87515.7|21
1629341130000|2021-08-19 02:45:30|87566.3|87516.3|87565.8|87515.8|87567.6|87517.6|87564.2|87514.2|30
1629341140000|2021-08-19 02:45:40|87565.5|87515.5|87565.3|87515.3|87565.6|87515.6|87563.5|87513.5|24
1629341150000|2021-08-19 02:45:50|87565.4|87515.4|87564.6|87514.6|87567.2|87517.2|87562.2|87512.2|26
1629341160000|2021-08-19 02:46:00|87564.8|87514.8|87562.6|87512.6|87565|87515|87562.2|87512.2|21
1629341170000|2021-08-19 02:46:10|87562.7|87512.7|87563.9|87513.9|87564.4|87514.4|87562.7|87512.7|12
1629341180000|2021-08-19 02:46:20|87564.6|87514.6|87564.4|87514.4|87564.8|87514.8|87563.1|87513.1|21
1629341190000|2021-08-19 02:46:30|87564.6|87514.6|87563.2|87513.2|87565.9|87515.9|87563.2|87513.2|14
1629341200000|2021-08-19 02:46:40|87562.7|87512.7|87562|87512|87563.5|87513.5|87561.5|87511.5|28
1629341210000|2021-08-19 02:46:50|87562.5|87512.5|87561.4|87511.4|87563|87513|87561.1|87511.1|22
1629341220000|2021-08-19 02:47:00|87561.1|87511.1|87556.8|87506.8|87561.9|87511.9|87556.8|87506.8|26
1629341230000|2021-08-19 02:47:10|87556.9|87506.9|87558.7|87508.7|87558.7|87508.7|87556.2|87506.2|23
1629341240000|2021-08-19 02:47:20|87558.9|87508.9|87560.6|87510.6|87561.2|87511.2|87555.5|87505.5|36
1629341250000|2021-08-19 02:47:30|87560.5|87510.5|87558.7|87508.7|87560.5|87510.5|87558.7|87508.7|26
1629341260000|2021-08-19 02:47:40|87559.2|87509.2|87557.9|87507.9|87560.2|87510.2|87557.9|87507.9|34
1629341270000|2021-08-19 02:47:50|87557.8|87507.8|87556.4|87506.4|87559.3|87509.3|87553.9|87503.9|33
1629341280000|2021-08-19 02:48:00|87556.6|87506.6|87559.2|87509.2|87561|87511|87556|87506|24
1629341290000|2021-08-19 02:48:10|87558.9|87508.9|87556.9|87506.9|87559.5|87509.5|87556.5|87506.5|26
1629341300000|2021-08-19 02:48:20|87556.7|87506.7|87557.8|87507.8|87558|87508|87556.5|87506.5|23
1629341310000|2021-08-19 02:48:30|87557.3|87507.3|87557.9|87507.9|87558.8|87508.8|87556.4|87506.4|15
1629341320000|2021-08-19 02:48:40|87557.7|87507.7|87557|87507|87558.4|87508.4|87556.7|87506.7|27
1629341330000|2021-08-19 02:48:50|87558.6|87508.6|87561.4|87511.4|87561.7|87511.7|87558.1|87508.1|46
1629341340000|2021-08-19 02:49:00|87561.5|87511.5|87561.6|87511.6|87562.4|87512.4|87559.9|87509.9|28
1629341350000|2021-08-19 02:49:10|87561.8|87511.8|87563.5|87513.5|87563.9|87513.9|87561.8|87511.8|16
1629341360000|2021-08-19 02:49:20|87563.7|87513.7|87564.8|87514.8|87565.1|87515.1|87559.9|87509.9|26
1629341370000|2021-08-19 02:49:30|87565.9|87515.9|87566.1|87516.1|87567.5|87517.5|87565.9|87515.9|21
1629341380000|2021-08-19 02:49:40|87566.3|87516.3|87568|87518|87568.2|87518.2|87565.1|87515.1|30
1629341390000|2021-08-19 02:49:50|87569.1|87519.1|87567.4|87517.4|87570.9|87520.9|87567.4|87517.4|26
1629341400000|2021-08-19 02:50:00|87567|87517|87566.4|87516.4|87568.1|87518.1|87565|87515|23
1629341410000|2021-08-19 02:50:10|87566.5|87516.5|87568.1|87518.1|87568.1|87518.1|87565.7|87515.7|23
1629341420000|2021-08-19 02:50:20|87568.6|87518.6|87568|87518|87569.7|87519.7|87566.6|87516.6|21
1629341430000|2021-08-19 02:50:30|87567.9|87517.9|87570.2|87520.2|87570.5|87520.5|87567.9|87517.9|26
1629341440000|2021-08-19 02:50:40|87570.7|87520.7|87569.9|87519.9|87572.3|87522.3|87569.3|87519.3|32
1629341450000|2021-08-19 02:50:50|87569.8|87519.8|87571.4|87521.4|87572.7|87522.7|87569.8|87519.8|32
1629341460000|2021-08-19 02:51:00|87571.5|87521.5|87565.9|87515.9|87571.5|87521.5|87565.9|87515.9|40
1629341470000|2021-08-19 02:51:10|87565.1|87515.1|87563.6|87513.6|87566.9|87516.9|87563.5|87513.5|30
1629341480000|2021-08-19 02:51:20|87564.8|87514.8|87562.3|87512.3|87564.8|87514.8|87562.3|87512.3|11
1629341490000|2021-08-19 02:51:30|87562.4|87512.4|87563.2|87513.2|87563.4|87513.4|87561.3|87511.3|14
1629341500000|2021-08-19 02:51:40|87564.8|87514.8|87563.5|87513.5|87565.6|87515.6|87562.3|87512.3|21
1629341510000|2021-08-19 02:51:50|87563.4|87513.4|87562.8|87512.8|87564.3|87514.3|87562.4|87512.4|23
1629341520000|2021-08-19 02:52:00|87563.2|87513.2|87564.1|87514.1|87565.2|87515.2|87562.8|87512.8|20
1629341530000|2021-08-19 02:52:10|87565.1|87515.1|87567|87517|87567.6|87517.6|87564.7|87514.7|27
1629341540000|2021-08-19 02:52:20|87567.4|87517.4|87566.2|87516.2|87567.4|87517.4|87564.6|87514.6|25
1629341550000|2021-08-19 02:52:30|87566.1|87516.1|87566.9|87516.9|87567.9|87517.9|87564.9|87514.9|23
1629341560000|2021-08-19 02:52:40|87567.5|87517.5|87567.2|87517.2|87567.9|87517.9|87566.6|87516.6|19
1629341570000|2021-08-19 02:52:50|87568.3|87518.3|87566.9|87516.9|87568.3|87518.3|87566.8|87516.8|16
1629341580000|2021-08-19 02:53:00|87567|87517|87569.6|87519.6|87569.7|87519.7|87566.6|87516.6|36
1629341590000|2021-08-19 02:53:10|87569.9|87519.9|87571|87521|87572.1|87522.1|87569.1|87519.1|15
1629341600000|2021-08-19 02:53:20|87571.2|87521.2|87567.8|87517.8|87571.7|87521.7|87567.6|87517.6|23
1629341610000|2021-08-19 02:53:30|87568|87518|87568.3|87518.3|87570.6|87520.6|87567.9|87517.9|27
1629341620000|2021-08-19 02:53:40|87567.1|87517.1|87562.8|87512.8|87567.6|87517.6|87562.2|87512.2|24
1629341630000|2021-08-19 02:53:50|87564.7|87514.7|87562.9|87512.9|87564.7|87514.7|87562.9|87512.9|10
1629341640000|2021-08-19 02:54:00|87564.3|87514.3|87564.4|87514.4|87565.3|87515.3|87563.8|87513.8|22
1629341650000|2021-08-19 02:54:10|87565|87515|87565.9|87515.9|87567.2|87517.2|87565|87515|20
1629341660000|2021-08-19 02:54:20|87566.9|87516.9|87566.2|87516.2|87568.5|87518.5|87565.8|87515.8|26
1629341670000|2021-08-19 02:54:30|87565.3|87515.3|87566.6|87516.6|87569|87519|87565.1|87515.1|22
1629341680000|2021-08-19 02:54:40|87567.3|87517.3|87568.2|87518.2|87568.7|87518.7|87566.5|87516.5|45
1629341690000|2021-08-19 02:54:50|87568.9|87518.9|87566.7|87516.7|87569.3|87519.3|87566.6|87516.6|33
1629341700000|2021-08-19 02:55:00|87567|87517|87565.5|87515.5|87568.4|87518.4|87565.2|87515.2|21
1629341710000|2021-08-19 02:55:10|87565.2|87515.2|87562.1|87512.1|87567.6|87517.6|87561.3|87511.3|37
1629341720000|2021-08-19 02:55:20|87562.5|87512.5|87561.2|87511.2|87562.7|87512.7|87560.4|87510.4|20
1629341730000|2021-08-19 02:55:30|87561.3|87511.3|87563.3|87513.3|87563.4|87513.4|87561.1|87511.1|17
1629341740000|2021-08-19 02:55:40|87563.6|87513.6|87565.3|87515.3|87565.5|87515.5|87563.3|87513.3|24
1629341750000|2021-08-19 02:55:50|87565.6|87515.6|87565|87515|87566|87516|87563.4|87513.4|20
1629341760000|2021-08-19 02:56:00|87564.2|87514.2|87564.4|87514.4|87565.2|87515.2|87562.5|87512.5|24
1629341770000|2021-08-19 02:56:10|87564.3|87514.3|87565.4|87515.4|87565.8|87515.8|87563.9|87513.9|15
1629341780000|2021-08-19 02:56:20|87565.1|87515.1|87565.7|87515.7|87566.2|87516.2|87565.1|87515.1|18
1629341790000|2021-08-19 02:56:30|87565.3|87515.3|87565|87515|87566.8|87516.8|87565|87515|15
1629341800000|2021-08-19 02:56:40|87566.2|87516.2|87567.9|87517.9|87569.1|87519.1|87564.3|87514.3|31
1629341810000|2021-08-19 02:56:50|87567.6|87517.6|87574.5|87524.5|87575.5|87525.5|87567.5|87517.5|26
1629341820000|2021-08-19 02:57:00|87573.9|87523.9|87571|87521|87573.9|87523.9|87570.1|87520.1|29
1629341830000|2021-08-19 02:57:10|87570.8|87520.8|87570.6|87520.6|87572.1|87522.1|87569.7|87519.7|27
1629341840000|2021-08-19 02:57:20|87570.5|87520.5|87573|87523|87573.8|87523.8|87569.6|87519.6|28
1629341850000|2021-08-19 02:57:30|87571.8|87521.8|87578.5|87528.5|87582.1|87532.1|87571.8|87521.8|59
1629341860000|2021-08-19 02:57:40|87577|87527|87573.8|87523.8|87577.1|87527.1|87573.8|87523.8|38
1629341870000|2021-08-19 02:57:50|87573.6|87523.6|87574.7|87524.7|87576.5|87526.5|87573.2|87523.2|33
1629341880000|2021-08-19 02:58:00|87574.9|87524.9|87576.3|87526.3|87577.4|87527.4|87574.9|87524.9|21
1629341890000|2021-08-19 02:58:10|87577.2|87527.2|87576.4|87526.4|87577.2|87527.2|87574.8|87524.8|29
1629341900000|2021-08-19 02:58:20|87576.6|87526.6|87577.8|87527.8|87578.2|87528.2|87576.3|87526.3|19
1629341910000|2021-08-19 02:58:30|87577.9|87527.9|87576.8|87526.8|87578.3|87528.3|87574.5|87524.5|26
1629341920000|2021-08-19 02:58:40|87576.5|87526.5|87576.8|87526.8|87577.8|87527.8|87575.5|87525.5|30
1629341930000|2021-08-19 02:58:50|87576.6|87526.6|87576.4|87526.4|87577.6|87527.6|87575.8|87525.8|36
1629341940000|2021-08-19 02:59:00|87577.1|87527.1|87577.6|87527.6|87580.4|87530.4|87576.3|87526.3|39
1629341950000|2021-08-19 02:59:10|87578|87528|87577.4|87527.4|87578.8|87528.8|87576.7|87526.7|42
1629341960000|2021-08-19 02:59:20|87577.1|87527.1|87581.1|87531.1|87581.4|87531.4|87577.1|87527.1|36
1629341970000|2021-08-19 02:59:30|87579.5|87529.5|87580.4|87530.4|87582.3|87532.3|87579.5|87529.5|26
1629341980000|2021-08-19 02:59:40|87580.7|87530.7|87580.6|87530.6|87582.4|87532.4|87579|87529|34
1629341990000|2021-08-19 02:59:50|87580.1|87530.1|87580.7|87530.7|87581.3|87531.3|87579|87529|39
1629342000000|2021-08-19 03:00:00|87580.6|87530.6|87581.6|87531.6|87584.1|87534.1|87579.6|87529.6|50
1629342010000|2021-08-19 03:00:10|87581.5|87531.5|87583.4|87533.4|87583.4|87533.4|87579.5|87529.5|43
1629342020000|2021-08-19 03:00:20|87583.2|87533.2|87580.9|87530.9|87583.2|87533.2|87579.7|87529.7|30
1629342030000|2021-08-19 03:00:30|87580.7|87530.7|87579.2|87529.2|87580.7|87530.7|87579.1|87529.1|26
1629342040000|2021-08-19 03:00:40|87578.7|87528.7|87579.9|87529.9|87583.3|87533.3|87578.2|87528.2|36
1629342050000|2021-08-19 03:00:50|87579.7|87529.7|87582|87532|87582.4|87532.4|87579.6|87529.6|21
1629342060000|2021-08-19 03:01:00|87580.6|87530.6|87580.8|87530.8|87582.4|87532.4|87580.5|87530.5|32
1629342070000|2021-08-19 03:01:10|87581.1|87531.1|87580|87530|87582.1|87532.1|87580|87530|23
1629342080000|2021-08-19 03:01:20|87580.2|87530.2|87580.1|87530.1|87581.5|87531.5|87578.8|87528.8|40
1629342090000|2021-08-19 03:01:30|87580.5|87530.5|87580.8|87530.8|87582.4|87532.4|87580.1|87530.1|37
1629342100000|2021-08-19 03:01:40|87581.1|87531.1|87579.8|87529.8|87581.6|87531.6|87579.7|87529.7|17
1629342110000|2021-08-19 03:01:50|87580.3|87530.3|87577.1|87527.1|87581.3|87531.3|87577.1|87527.1|34
1629342120000|2021-08-19 03:02:00|87577.3|87527.3|87578.2|87528.2|87578.4|87528.4|87577.3|87527.3|21
1629342130000|2021-08-19 03:02:10|87578.3|87528.3|87580.8|87530.8|87580.8|87530.8|87578.3|87528.3|16
1629342140000|2021-08-19 03:02:20|87580.9|87530.9|87579.3|87529.3|87580.9|87530.9|87578.7|87528.7|40
1629342150000|2021-08-19 03:02:30|87579.4|87529.4|87581.8|87531.8|87582.2|87532.2|87578|87528|42
1629342160000|2021-08-19 03:02:40|87582|87532|87581.4|87531.4|87585|87535|87581.1|87531.1|58
1629342170000|2021-08-19 03:02:50|87581.3|87531.3|87578|87528|87581.8|87531.8|87577|87527|26
1629342180000|2021-08-19 03:03:00|87578.3|87528.3|87579.7|87529.7|87580|87530|87577|87527|33
1629342190000|2021-08-19 03:03:10|87579.1|87529.1|87580.8|87530.8|87580.8|87530.8|87578.9|87528.9|18
1629342200000|2021-08-19 03:03:20|87580.7|87530.7|87579.4|87529.4|87580.7|87530.7|87578.8|87528.8|16
1629342210000|2021-08-19 03:03:30|87579.3|87529.3|87582.1|87532.1|87582.4|87532.4|87579.3|87529.3|16
1629342220000|2021-08-19 03:03:40|87582.2|87532.2|87580.8|87530.8|87582.2|87532.2|87579.2|87529.2|28
1629342230000|2021-08-19 03:03:50|87580.1|87530.1|87579.7|87529.7|87580.6|87530.6|87578.7|87528.7|18
1629342240000|2021-08-19 03:04:00|87579.6|87529.6|87581.8|87531.8|87582.6|87532.6|87579.6|87529.6|34
1629342250000|2021-08-19 03:04:10|87582.1|87532.1|87582|87532|87583.6|87533.6|87580.8|87530.8|22
1629342260000|2021-08-19 03:04:20|87581.6|87531.6|87582.1|87532.1|87582.4|87532.4|87580.8|87530.8|25
1629342270000|2021-08-19 03:04:30|87581.8|87531.8|87580.2|87530.2|87582.8|87532.8|87580.2|87530.2|22
1629342280000|2021-08-19 03:04:40|87580.1|87530.1|87578.8|87528.8|87580.1|87530.1|87578.5|87528.5|22
1629342290000|2021-08-19 03:04:50|87578.9|87528.9|87587.5|87537.5|87587.5|87537.5|87578.5|87528.5|26
1629342300000|2021-08-19 03:05:00|87588.3|87538.3|87595.1|87545.1|87596.9|87546.9|87588.3|87538.3|39
1629342310000|2021-08-19 03:05:10|87594.6|87544.6|87595.1|87545.1|87595.6|87545.6|87594.6|87544.6|4
1629342320000|2021-08-19 03:05:20|87595.2|87545.2|87599.1|87549.1|87599.2|87549.2|87595.2|87545.2|24
1629342330000|2021-08-19 03:05:30|87599.3|87549.3|87596.8|87546.8|87599.7|87549.7|87595.8|87545.8|27
1629342340000|2021-08-19 03:05:40|87596.4|87546.4|87599.4|87549.4|87599.4|87549.4|87596.4|87546.4|23
1629342350000|2021-08-19 03:05:50|87599.7|87549.7|87600.2|87550.2|87601.3|87551.3|87598.7|87548.7|18
1629342360000|2021-08-19 03:06:00|87599.6|87549.6|87597.9|87547.9|87602.3|87552.3|87597.9|87547.9|25
1629342370000|2021-08-19 03:06:10|87597.7|87547.7|87597.5|87547.5|87599.5|87549.5|87597.1|87547.1|29
1629342380000|2021-08-19 03:06:20|87596.6|87546.6|87596.2|87546.2|87598|87548|87595.6|87545.6|23
1629342390000|2021-08-19 03:06:30|87597|87547|87596.1|87546.1|87597.9|87547.9|87596.1|87546.1|19
1629342400000|2021-08-19 03:06:40|87595.4|87545.4|87599.7|87549.7|87600.3|87550.3|87595.3|87545.3|24
1629342410000|2021-08-19 03:06:50|87599.5|87549.5|87600.2|87550.2|87601.4|87551.4|87599.1|87549.1|19
1629342420000|2021-08-19 03:07:00|87601.6|87551.6|87600.4|87550.4|87601.6|87551.6|87600.2|87550.2|25
1629342430000|2021-08-19 03:07:10|87600|87550|87599.7|87549.7|87601.1|87551.1|87596.3|87546.3|44
1629342440000|2021-08-19 03:07:20|87600|87550|87604.7|87554.7|87605.3|87555.3|87599.6|87549.6|31
1629342450000|2021-08-19 03:07:30|87605.5|87555.5|87608.1|87558.1|87608.1|87558.1|87604.8|87554.8|24
1629342460000|2021-08-19 03:07:40|87608|87558|87608.2|87558.2|87608.5|87558.5|87606.8|87556.8|23
1629342470000|2021-08-19 03:07:50|87608.7|87558.7|87598.1|87548.1|87608.7|87558.7|87583.9|87533.9|43
1629342480000|2021-08-19 03:08:00|87598.7|87548.7|87612.4|87562.4|87612.8|87562.8|87598.4|87548.4|53
1629342490000|2021-08-19 03:08:10|87613.1|87563.1|87623.7|87573.7|87624.8|87574.8|87612.1|87562.1|52
1629342500000|2021-08-19 03:08:20|87623.6|87573.6|87616.6|87566.6|87623.6|87573.6|87616.4|87566.4|31
1629342510000|2021-08-19 03:08:30|87616.7|87566.7|87614.7|87564.7|87618.1|87568.1|87613.4|87563.4|30
1629342520000|2021-08-19 03:08:40|87614.5|87564.5|87616.8|87566.8|87616.8|87566.8|87614.5|87564.5|30
1629342530000|2021-08-19 03:08:50|87617.1|87567.1|87617.1|87567.1|87618.2|87568.2|87615.8|87565.8|39
1629342540000|2021-08-19 03:09:00|87617.8|87567.8|87617.8|87567.8|87618.4|87568.4|87616|87566|42
1629342550000|2021-08-19 03:09:10|87617.9|87567.9|87615|87565|87621.9|87571.9|87615|87565|51
1629342560000|2021-08-19 03:09:20|87615.1|87565.1|87617.3|87567.3|87620.6|87570.6|87615.1|87565.1|47
1629342570000|2021-08-19 03:09:30|87617.2|87567.2|87621.7|87571.7|87621.7|87571.7|87617.1|87567.1|36
1629342580000|2021-08-19 03:09:40|87621.3|87571.3|87619.9|87569.9|87622|87572|87617.1|87567.1|41
1629342590000|2021-08-19 03:09:50|87620.8|87570.8|87621.8|87571.8|87623|87573|87620.1|87570.1|28
1629342600000|2021-08-19 03:10:00|87620.5|87570.5|87620.8|87570.8|87620.9|87570.9|87620.1|87570.1|17
1629342610000|2021-08-19 03:10:10|87620.5|87570.5|87619.2|87569.2|87622.8|87572.8|87619.2|87569.2|54
1629342620000|2021-08-19 03:10:20|87619.4|87569.4|87621.1|87571.1|87621.2|87571.2|87619.3|87569.3|32
1629342630000|2021-08-19 03:10:30|87621.3|87571.3|87623.9|87573.9|87623.9|87573.9|87621.1|87571.1|36
1629342640000|2021-08-19 03:10:40|87623.5|87573.5|87626.4|87576.4|87627.2|87577.2|87621.2|87571.2|38
1629342650000|2021-08-19 03:10:50|87626.3|87576.3|87627.2|87577.2|87627.3|87577.3|87624.7|87574.7|24
1629342660000|2021-08-19 03:11:00|87627.7|87577.7|87631.7|87581.7|87631.9|87581.9|87626.8|87576.8|40
1629342670000|2021-08-19 03:11:10|87631.8|87581.8|87632|87582|87632.5|87582.5|87630.2|87580.2|43
1629342680000|2021-08-19 03:11:20|87631.9|87581.9|87635.8|87585.8|87640.9|87590.9|87631.9|87581.9|55
1629342690000|2021-08-19 03:11:30|87635.3|87585.3|87633.2|87583.2|87635.3|87585.3|87629.4|87579.4|45
1629342700000|2021-08-19 03:11:40|87633.1|87583.1|87635.7|87585.7|87639.1|87589.1|87632.5|87582.5|36
1629342710000|2021-08-19 03:11:50|87636|87586|87661.7|87591.2|87661.7|87605.8|87633.8|87583.8|52
1629342720000|2021-08-19 03:12:00|87660.2|87589.9|87666.7|87616.7|87667.6|87616.7|87651.7|87589.2|70
1629342730000|2021-08-19 03:12:10|87666.3|87616.3|87634.6|87584.6|87668.5|87618.5|87631.7|87581.7|63
1629342740000|2021-08-19 03:12:20|87633.2|87583.2|87635.7|87585.7|87643.1|87593.1|87629|87579|67
1629342750000|2021-08-19 03:12:30|87635.6|87585.6|87617.1|87567.1|87635.6|87585.6|87615.5|87565.5|63
1629342760000|2021-08-19 03:12:40|87615.9|87565.9|87619.5|87569.5|87621.8|87571.8|87615.9|87565.9|44
1629342770000|2021-08-19 03:12:50|87619.4|87569.4|87620.4|87570.4|87621.2|87571.2|87619.3|87569.3|29
1629342780000|2021-08-19 03:13:00|87620.1|87570.1|87618.2|87568.2|87620.2|87570.2|87616.5|87566.5|45
1629342790000|2021-08-19 03:13:10|87618.4|87568.4|87616|87566|87618.6|87568.6|87614.7|87564.7|37
1629342800000|2021-08-19 03:13:20|87615.7|87565.7|87614|87564|87615.8|87565.8|87612.6|87562.6|27
1629342810000|2021-08-19 03:13:30|87614.1|87564.1|87612.3|87562.3|87614.1|87564.1|87611.1|87561.1|27
1629342820000|2021-08-19 03:13:40|87612.4|87562.4|87613.4|87563.4|87613.4|87563.4|87611|87561|19
1629342830000|2021-08-19 03:13:50|87613.6|87563.6|87612.2|87562.2|87615.9|87565.9|87611.9|87561.9|38
1629342840000|2021-08-19 03:14:00|87612.1|87562.1|87602.7|87552.7|87612.3|87562.3|87597.6|87547.6|56
1629342850000|2021-08-19 03:14:10|87602.6|87552.6|87603.5|87553.5|87603.9|87553.9|87602.6|87552.6|38
1629342860000|2021-08-19 03:14:20|87603.4|87553.4|87597.7|87547.7|87603.8|87553.8|87597.1|87547.1|44
1629342870000|2021-08-19 03:14:30|87597.5|87547.5|87591.6|87541.6|87597.7|87547.7|87591.3|87541.3|41
1629342880000|2021-08-19 03:14:40|87591.5|87541.5|87588.9|87538.9|87591.6|87541.6|87588.5|87538.5|35
1629342890000|2021-08-19 03:14:50|87588.8|87538.8|87587.2|87537.2|87589.2|87539.2|87585.6|87535.6|45
1629342900000|2021-08-19 03:15:00|87587.4|87537.4|87589.8|87539.8|87589.8|87539.8|87586.7|87536.7|34
1629342910000|2021-08-19 03:15:10|87589.3|87539.3|87592.7|87542.7|87593.2|87543.2|87588.5|87538.5|34
1629342920000|2021-08-19 03:15:20|87592.4|87542.4|87589.3|87539.3|87592.7|87542.7|87586.2|87536.2|31
1629342930000|2021-08-19 03:15:30|87590.3|87540.3|87587.6|87537.6|87590.6|87540.6|87586.8|87536.8|33
1629342940000|2021-08-19 03:15:40|87588.2|87538.2|87587.3|87537.3|87588.3|87538.3|87586.8|87536.8|30
1629342950000|2021-08-19 03:15:50|87587.5|87537.5|87589.7|87539.7|87589.7|87539.7|87587.1|87537.1|21
1629342960000|2021-08-19 03:16:00|87590.3|87540.3|87593.8|87543.8|87593.8|87543.8|87588.5|87538.5|30
1629342970000|2021-08-19 03:16:10|87594.3|87544.3|87596.8|87546.8|87596.8|87546.8|87594.2|87544.2|23
1629342980000|2021-08-19 03:16:20|87596.3|87546.3|87595.4|87545.4|87596.8|87546.8|87594.5|87544.5|24
1629342990000|2021-08-19 03:16:30|87594.6|87544.6|87589.3|87539.3|87594.8|87544.8|87589.3|87539.3|22
1629343000000|2021-08-19 03:16:40|87589.4|87539.4|87590.9|87540.9|87592|87542|87589.3|87539.3|21
1629343010000|2021-08-19 03:16:50|87590.1|87540.1|87589.2|87539.2|87590.6|87540.6|87588.2|87538.2|26
1629343020000|2021-08-19 03:17:00|87589.3|87539.3|87589.2|87539.2|87590.1|87540.1|87588.4|87538.4|25
1629343030000|2021-08-19 03:17:10|87589.5|87539.5|87589.3|87539.3|87589.7|87539.7|87588.3|87538.3|27
1629343040000|2021-08-19 03:17:20|87589|87539|87591.9|87541.9|87591.9|87541.9|87588.6|87538.6|26
1629343050000|2021-08-19 03:17:30|87591.8|87541.8|87593.7|87543.7|87593.7|87543.7|87591.1|87541.1|24
1629343060000|2021-08-19 03:17:40|87593.8|87543.8|87592|87542|87593.8|87543.8|87591.5|87541.5|20
1629343070000|2021-08-19 03:17:50|87591.1|87541.1|87591.6|87541.6|87592.3|87542.3|87591.1|87541.1|20
1629343080000|2021-08-19 03:18:00|87591|87541|87591.3|87541.3|87592.3|87542.3|87590.2|87540.2|28
1629343090000|2021-08-19 03:18:10|87591|87541|87592.6|87542.6|87592.9|87542.9|87590.8|87540.8|22
1629343100000|2021-08-19 03:18:20|87592.2|87542.2|87592.6|87542.6|87593.6|87543.6|87591.4|87541.4|24
1629343110000|2021-08-19 03:18:30|87592.9|87542.9|87592.3|87542.3|87593.3|87543.3|87591.7|87541.7|34
1629343120000|2021-08-19 03:18:40|87592.6|87542.6|87593.4|87543.4|87593.5|87543.5|87591.8|87541.8|23
1629343130000|2021-08-19 03:18:50|87593.2|87543.2|87591.7|87541.7|87593.7|87543.7|87591.7|87541.7|21
1629343140000|2021-08-19 03:19:00|87591.2|87541.2|87592.3|87542.3|87593.9|87543.9|87590.7|87540.7|41
1629343150000|2021-08-19 03:19:10|87591.3|87541.3|87589.3|87539.3|87591.3|87541.3|87589.3|87539.3|24
1629343160000|2021-08-19 03:19:20|87589.5|87539.5|87590.1|87540.1|87590.3|87540.3|87589.5|87539.5|15
1629343170000|2021-08-19 03:19:30|87589.1|87539.1|87589.6|87539.6|87590.7|87540.7|87589.1|87539.1|22
1629343180000|2021-08-19 03:19:40|87589.3|87539.3|87589.4|87539.4|87590.1|87540.1|87589.1|87539.1|11
1629343190000|2021-08-19 03:19:50|87589.5|87539.5|87588.8|87538.8|87589.9|87539.9|87588.8|87538.8|12
1629343200000|2021-08-19 03:20:00|87588.3|87538.3|87587.6|87537.6|87589.3|87539.3|87587.6|87537.6|16
1629343210000|2021-08-19 03:20:10|87587.4|87537.4|87587.6|87537.6|87588.7|87538.7|87586.2|87536.2|31
1629343220000|2021-08-19 03:20:20|87587.5|87537.5|87587.9|87537.9|87588.9|87538.9|87586.8|87536.8|25
1629343230000|2021-08-19 03:20:30|87587.8|87537.8|87586.6|87536.6|87588.7|87538.7|87586.4|87536.4|16
1629343240000|2021-08-19 03:20:40|87586.7|87536.7|87585.3|87535.3|87587.8|87537.8|87585.3|87535.3|16
1629343250000|2021-08-19 03:20:50|87584.7|87534.7|87584.6|87534.6|87585.6|87535.6|87583.6|87533.6|12
1629343260000|2021-08-19 03:21:00|87585|87535|87585.7|87535.7|87586.4|87536.4|87584.7|87534.7|20
1629343270000|2021-08-19 03:21:10|87585.4|87535.4|87582.9|87532.9|87586|87536|87582|87532|33
1629343280000|2021-08-19 03:21:20|87583.2|87533.2|87583.9|87533.9|87583.9|87533.9|87582.5|87532.5|17
1629343290000|2021-08-19 03:21:30|87583.8|87533.8|87582.2|87532.2|87584|87534|87581.9|87531.9|18
1629343300000|2021-08-19 03:21:40|87582.3|87532.3|87582.2|87532.2|87582.9|87532.9|87581.4|87531.4|30
1629343310000|2021-08-19 03:21:50|87582.4|87532.4|87582.6|87532.6|87582.6|87532.6|87581.8|87531.8|20
1629343320000|2021-08-19 03:22:00|87582.8|87532.8|87580.7|87530.7|87582.8|87532.8|87580|87530|28
1629343330000|2021-08-19 03:22:10|87580.8|87530.8|87580.8|87530.8|87581.1|87531.1|87579.2|87529.2|20
1629343340000|2021-08-19 03:22:20|87580.7|87530.7|87584.5|87534.5|87584.7|87534.7|87580.5|87530.5|17
1629343350000|2021-08-19 03:22:30|87584.4|87534.4|87587|87537|87587.4|87537.4|87583.6|87533.6|33
1629343360000|2021-08-19 03:22:40|87586.9|87536.9|87586.6|87536.6|87587.1|87537.1|87585.6|87535.6|17
1629343370000|2021-08-19 03:22:50|87585.7|87535.7|87584.4|87534.4|87585.7|87535.7|87583.7|87533.7|15
1629343380000|2021-08-19 03:23:00|87584.5|87534.5|87587.4|87537.4|87587.6|87537.6|87584.2|87534.2|24
1629343390000|2021-08-19 03:23:10|87587.5|87537.5|87586.5|87536.5|87587.5|87537.5|87585.7|87535.7|17
1629343400000|2021-08-19 03:23:20|87586.8|87536.8|87587|87537|87587.1|87537.1|87586.5|87536.5|17
1629343410000|2021-08-19 03:23:30|87586.9|87536.9|87586.3|87536.3|87587.8|87537.8|87586|87536|14
1629343420000|2021-08-19 03:23:40|87587|87537|87587.3|87537.3|87587.8|87537.8|87586.5|87536.5|20
1629343430000|2021-08-19 03:23:50|87587.7|87537.7|87586.8|87536.8|87587.7|87537.7|87586.8|87536.8|15
1629343440000|2021-08-19 03:24:00|87587|87537|87587.1|87537.1|87587.3|87537.3|87585.9|87535.9|18
1629343450000|2021-08-19 03:24:10|87586.8|87536.8|87586.5|87536.5|87587.4|87537.4|87586.4|87536.4|11
1629343460000|2021-08-19 03:24:20|87586.6|87536.6|87584.6|87534.6|87587.1|87537.1|87584.6|87534.6|15
1629343470000|2021-08-19 03:24:30|87584.8|87534.8|87587|87537|87587.4|87537.4|87584.6|87534.6|18
1629343480000|2021-08-19 03:24:40|87587.2|87537.2|87591.8|87541.8|87591.8|87541.8|87586.2|87536.2|23
1629343490000|2021-08-19 03:24:50|87591.9|87541.9|87590.8|87540.8|87592.6|87542.6|87590.8|87540.8|17
1629343500000|2021-08-19 03:25:00|87590.4|87540.4|87590.5|87540.5|87591.1|87541.1|87589.7|87539.7|12
1629343510000|2021-08-19 03:25:10|87590.8|87540.8|87592.1|87542.1|87592.1|87542.1|87590.4|87540.4|12
1629343520000|2021-08-19 03:25:20|87591.9|87541.9|87591.1|87541.1|87592.3|87542.3|87590.6|87540.6|14
1629343530000|2021-08-19 03:25:30|87591.3|87541.3|87594.7|87544.7|87595.4|87545.4|87591.2|87541.2|26
1629343540000|2021-08-19 03:25:40|87594.6|87544.6|87594.5|87544.5|87594.9|87544.9|87593.8|87543.8|18
1629343550000|2021-08-19 03:25:50|87594.6|87544.6|87594.5|87544.5|87594.6|87544.6|87593.1|87543.1|22
1629343560000|2021-08-19 03:26:00|87594.4|87544.4|87595.2|87545.2|87595.6|87545.6|87594.4|87544.4|16
1629343570000|2021-08-19 03:26:10|87596.2|87546.2|87599.3|87549.3|87599.3|87549.3|87596.2|87546.2|22
1629343580000|2021-08-19 03:26:20|87598.8|87548.8|87597.4|87547.4|87598.8|87548.8|87597|87547|14
1629343590000|2021-08-19 03:26:30|87597.7|87547.7|87598.5|87548.5|87598.9|87548.9|87597.6|87547.6|16
1629343600000|2021-08-19 03:26:40|87598.4|87548.4|87594.8|87544.8|87598.8|87548.8|87594.6|87544.6|36
1629343610000|2021-08-19 03:26:50|87595.3|87545.3|87594.8|87544.8|87595.7|87545.7|87594.8|87544.8|13
1629343620000|2021-08-19 03:27:00|87594.7|87544.7|87594.2|87544.2|87595.3|87545.3|87594.1|87544.1|20
1629343630000|2021-08-19 03:27:10|87595.2|87545.2|87593.8|87543.8|87595.2|87545.2|87593.4|87543.4|18
1629343640000|2021-08-19 03:27:20|87593.4|87543.4|87591.7|87541.7|87593.6|87543.6|87591.2|87541.2|24
1629343650000|2021-08-19 03:27:30|87591.1|87541.1|87591.3|87541.3|87591.5|87541.5|87590.5|87540.5|12
1629343660000|2021-08-19 03:27:40|87591.6|87541.6|87591.7|87541.7|87592.1|87542.1|87590.7|87540.7|18
1629343670000|2021-08-19 03:27:50|87591.6|87541.6|87591.8|87541.8|87592|87542|87591.1|87541.1|10
1629343680000|2021-08-19 03:28:00|87591|87541|87591|87541|87591.6|87541.6|87591|87541|15
1629343690000|2021-08-19 03:28:10|87591.1|87541.1|87591|87541|87591.3|87541.3|87590.7|87540.7|18
1629343700000|2021-08-19 03:28:20|87590.8|87540.8|87590.4|87540.4|87590.9|87540.9|87589.6|87539.6|9
1629343710000|2021-08-19 03:28:30|87590.1|87540.1|87590.5|87540.5|87590.6|87540.6|87590.1|87540.1|4
1629343720000|2021-08-19 03:28:40|87590.4|87540.4|87589.7|87539.7|87591|87541|87588.7|87538.7|24
1629343730000|2021-08-19 03:28:50|87589.3|87539.3|87591.7|87541.7|87591.7|87541.7|87587.9|87537.9|21
1629343740000|2021-08-19 03:29:00|87591.3|87541.3|87592.1|87542.1|87592.4|87542.4|87590.4|87540.4|29
1629343750000|2021-08-19 03:29:10|87591.9|87541.9|87592|87542|87592.3|87542.3|87591.3|87541.3|21
1629343760000|2021-08-19 03:29:20|87592.1|87542.1|87591.7|87541.7|87592.7|87542.7|87590.7|87540.7|23
1629343770000|2021-08-19 03:29:30|87591.6|87541.6|87590.8|87540.8|87592|87542|87590.4|87540.4|17
1629343780000|2021-08-19 03:29:40|87591|87541|87587.4|87537.4|87591.2|87541.2|87586.8|87536.8|21
1629343790000|2021-08-19 03:29:50|87587.3|87537.3|87587|87537|87587.6|87537.6|87585.8|87535.8|21
1629343800000|2021-08-19 03:30:00|87586.9|87536.9|87585.6|87535.6|87586.9|87536.9|87584.6|87534.6|29
1629343810000|2021-08-19 03:30:10|87585.8|87535.8|87584.9|87534.9|87585.9|87535.9|87584.2|87534.2|13
1629343820000|2021-08-19 03:30:20|87585|87535|87588|87538|87588.1|87538.1|87585|87535|28
1629343830000|2021-08-19 03:30:30|87587.4|87537.4|87588.8|87538.8|87588.8|87538.8|87587.4|87537.4|11
1629343840000|2021-08-19 03:30:40|87586.2|87536.2|87587.6|87537.6|87587.6|87537.6|87586.2|87536.2|3
1629343850000|2021-08-19 03:30:50|87587.5|87537.5|87587.9|87537.9|87588|87538|87586.8|87536.8|21
1629343860000|2021-08-19 03:31:00|87588.1|87538.1|87587.7|87537.7|87588.7|87538.7|87587.6|87537.6|17
1629343870000|2021-08-19 03:31:10|87587.6|87537.6|87584.9|87534.9|87588.2|87538.2|87584.5|87534.5|25
1629343880000|2021-08-19 03:31:20|87584.4|87534.4|87586.9|87536.9|87587|87537|87583.9|87533.9|21
1629343890000|2021-08-19 03:31:30|87587|87537|87587.6|87537.6|87588.3|87538.3|87586.8|87536.8|33
1629343900000|2021-08-19 03:31:40|87587.4|87537.4|87588.2|87538.2|87588.9|87538.9|87587.4|87537.4|34
1629343910000|2021-08-19 03:31:50|87588.7|87538.7|87587.3|87537.3|87588.7|87538.7|87586.9|87536.9|21
1629343920000|2021-08-19 03:32:00|87587.1|87537.1|87587.9|87537.9|87588.1|87538.1|87587.1|87537.1|12
1629343930000|2021-08-19 03:32:10|87587.7|87537.7|87587.4|87537.4|87588.6|87538.6|87587|87537|13
1629343940000|2021-08-19 03:32:20|87586.9|87536.9|87587.8|87537.8|87587.9|87537.9|87586.9|87536.9|18
1629343950000|2021-08-19 03:32:30|87588.1|87538.1|87587.5|87537.5|87588.3|87538.3|87587.4|87537.4|24
1629343960000|2021-08-19 03:32:40|87587.4|87537.4|87588.5|87538.5|87588.8|87538.8|87586.2|87536.2|22
1629343970000|2021-08-19 03:32:50|87588.2|87538.2|87585.1|87535.1|87588.7|87538.7|87583.8|87533.8|28
1629343980000|2021-08-19 03:33:00|87585.3|87535.3|87584.7|87534.7|87585.4|87535.4|87584.2|87534.2|11
1629343990000|2021-08-19 03:33:10|87585|87535|87585.3|87535.3|87585.3|87535.3|87584.1|87534.1|15
1629344000000|2021-08-19 03:33:20|87585.4|87535.4|87585.9|87535.9|87586.3|87536.3|87584.5|87534.5|11
1629344010000|2021-08-19 03:33:30|87586.1|87536.1|87592|87542|87592|87542|87586.1|87536.1|31
1629344020000|2021-08-19 03:33:40|87592.2|87542.2|87593|87543|87594.1|87544.1|87592.2|87542.2|16
1629344030000|2021-08-19 03:33:50|87592.3|87542.3|87590.3|87540.3|87593.1|87543.1|87590.3|87540.3|14
1629344040000|2021-08-19 03:34:00|87590.7|87540.7|87587.6|87537.6|87591.1|87541.1|87587.6|87537.6|21
1629344050000|2021-08-19 03:34:10|87587.3|87537.3|87588.5|87538.5|87589.1|87539.1|87587.3|87537.3|24
1629344060000|2021-08-19 03:34:20|87588.6|87538.6|87588.3|87538.3|87588.6|87538.6|87587.3|87537.3|16
1629344070000|2021-08-19 03:34:30|87588|87538|87585.5|87535.5|87588.4|87538.4|87585.2|87535.2|28
1629344080000|2021-08-19 03:34:40|87585.8|87535.8|87585.2|87535.2|87585.8|87535.8|87584.7|87534.7|17
1629344090000|2021-08-19 03:34:50|87585.1|87535.1|87587.6|87537.6|87587.6|87537.6|87585.1|87535.1|13
1629344100000|2021-08-19 03:35:00|87587.8|87537.8|87587.5|87537.5|87588.7|87538.7|87587.4|87537.4|27
1629344110000|2021-08-19 03:35:10|87587.4|87537.4|87586.6|87536.6|87593.9|87543.9|87580.9|87530.9|45
1629344120000|2021-08-19 03:35:20|87586.3|87536.3|87587.2|87537.2|87587.6|87537.6|87586.1|87536.1|12
1629344130000|2021-08-19 03:35:30|87587|87537|87586.5|87536.5|87587.7|87537.7|87586.2|87536.2|13
1629344140000|2021-08-19 03:35:40|87586.4|87536.4|87587.4|87537.4|87587.4|87537.4|87586.1|87536.1|19
1629344150000|2021-08-19 03:35:50|87587|87537|87587.1|87537.1|87587.5|87537.5|87586.9|87536.9|10
1629344160000|2021-08-19 03:36:00|87587.2|87537.2|87587.1|87537.1|87588.2|87538.2|87587.1|87537.1|24
1629344170000|2021-08-19 03:36:10|87587|87537|87588.5|87538.5|87589.2|87539.2|87587|87537|28
1629344180000|2021-08-19 03:36:20|87590.2|87540.2|87591|87541|87603.6|87541.2|87590.2|87526.6|16
1629344190000|2021-08-19 03:36:30|87590.9|87540.9|87593.5|87543.5|87594.5|87544.5|87590.9|87540.9|27
1629344200000|2021-08-19 03:36:40|87594|87544|87591.7|87541.7|87594|87544|87591.5|87541.5|24
1629344210000|2021-08-19 03:36:50|87591.4|87541.4|87592.8|87542.8|87594|87544|87591.1|87541.1|19
1629344220000|2021-08-19 03:37:00|87592.7|87542.7|87592|87542|87592.7|87542.7|87591.5|87541.5|10
1629344230000|2021-08-19 03:37:10|87591.6|87541.6|87593.2|87543.2|87593.4|87543.4|87591.6|87541.6|16
1629344240000|2021-08-19 03:37:20|87591.6|87541.6|87591.8|87541.8|87593|87543|87591.6|87541.6|17
1629344250000|2021-08-19 03:37:30|87591.9|87541.9|87591|87541|87591.9|87541.9|87591|87541|11
1629344260000|2021-08-19 03:37:40|87590.7|87540.7|87590.2|87540.2|87591|87541|87590.2|87540.2|12
1629344270000|2021-08-19 03:37:50|87590.1|87540.1|87590.2|87540.2|87591.3|87541.3|87589.7|87539.7|16
1629344280000|2021-08-19 03:38:00|87590.5|87540.5|87590.7|87540.7|87591.7|87541.7|87590.5|87540.5|17
1629344290000|2021-08-19 03:38:10|87590.6|87540.6|87590.6|87540.6|87592.6|87542.6|87590.4|87540.4|16
1629344300000|2021-08-19 03:38:20|87593.3|87543.3|87591.9|87541.9|87593.4|87543.4|87591.7|87541.7|17
1629344310000|2021-08-19 03:38:30|87591.4|87541.4|87591.3|87541.3|87592|87542|87590.9|87540.9|11
1629344320000|2021-08-19 03:38:40|87591.2|87541.2|87589.6|87539.6|87591.8|87541.8|87589.4|87539.4|15
1629344330000|2021-08-19 03:38:50|87589.4|87539.4|87587.5|87537.5|87589.4|87539.4|87587.2|87537.2|21
1629344340000|2021-08-19 03:39:00|87587.8|87537.8|87588.2|87538.2|87588.7|87538.7|87587.5|87537.5|27
1629344350000|2021-08-19 03:39:10|87588.1|87538.1|87587.6|87537.6|87588.8|87538.8|87587.1|87537.1|24
1629344360000|2021-08-19 03:39:20|87587.9|87537.9|87588.1|87538.1|87588.7|87538.7|87587.4|87537.4|19
1629344370000|2021-08-19 03:39:30|87588.5|87538.5|87588.5|87538.5|87590.5|87540.5|87587.8|87537.8|21
1629344380000|2021-08-19 03:39:40|87588.8|87538.8|87590.9|87540.9|87591.2|87541.2|87587.7|87537.7|20
1629344390000|2021-08-19 03:39:50|87591.8|87541.8|87591.3|87541.3|87592.3|87542.3|87591.3|87541.3|13
1629344400000|2021-08-19 03:40:00|87591.9|87541.9|87598.7|87548.7|87598.7|87548.7|87591.9|87541.9|26
1629344410000|2021-08-19 03:40:10|87598.9|87548.9|87598.9|87548.9|87599.5|87549.5|87598.7|87548.7|26
1629344420000|2021-08-19 03:40:20|87599.2|87549.2|87600|87550|87602|87552|87599.2|87549.2|31
1629344430000|2021-08-19 03:40:30|87600.1|87550.1|87598.9|87548.9|87601.7|87551.7|87598.9|87548.9|23
1629344440000|2021-08-19 03:40:40|87598.8|87548.8|87600.7|87550.7|87600.9|87550.9|87597.8|87547.8|20
1629344450000|2021-08-19 03:40:50|87600.6|87550.6|87600.7|87550.7|87612.8|87551.1|87599.7|87538.6|20
1629344460000|2021-08-19 03:41:00|87600.6|87550.6|87599.9|87549.9|87601.2|87551.2|87599.4|87549.4|21
1629344470000|2021-08-19 03:41:10|87599.3|87549.3|87599.6|87549.6|87599.6|87549.6|87598.4|87548.4|14
1629344480000|2021-08-19 03:41:20|87599.5|87549.5|87601.9|87551.9|87601.9|87551.9|87599.4|87549.4|28
1629344490000|2021-08-19 03:41:30|87601.3|87551.3|87598.1|87548.1|87602|87552|87598.1|87548.1|30
1629344500000|2021-08-19 03:41:40|87598.2|87548.2|87597.5|87547.5|87598.2|87548.2|87596.7|87546.7|26
1629344510000|2021-08-19 03:41:50|87597.3|87547.3|87600.5|87550.5|87600.9|87550.9|87597.3|87547.3|20
1629344520000|2021-08-19 03:42:00|87600.6|87550.6|87600.6|87550.6|87601.9|87551.9|87599.2|87549.2|24
1629344530000|2021-08-19 03:42:10|87600.7|87550.7|87599.1|87549.1|87600.9|87550.9|87599|87549|22
1629344540000|2021-08-19 03:42:20|87599.4|87549.4|87600.5|87550.5|87601|87551|87597.9|87547.9|12
1629344550000|2021-08-19 03:42:30|87599.9|87549.9|87596.6|87546.6|87599.9|87549.9|87595.2|87545.2|33
1629344560000|2021-08-19 03:42:40|87596.3|87546.3|87596.9|87546.9|87597|87547|87596.3|87546.3|9
1629344570000|2021-08-19 03:42:50|87596.5|87546.5|87599|87549|87599.7|87549.7|87596.4|87546.4|21
1629344580000|2021-08-19 03:43:00|87599.2|87549.2|87599.5|87549.5|87599.9|87549.9|87597.9|87547.9|18
1629344590000|2021-08-19 03:43:10|87599.3|87549.3|87599.9|87549.9|87599.9|87549.9|87599.3|87549.3|6
1629344600000|2021-08-19 03:43:20|87600.3|87550.3|87601|87551|87601|87551|87598.5|87548.5|16
1629344610000|2021-08-19 03:43:30|87600.5|87550.5|87600.2|87550.2|87600.9|87550.9|87600|87550|10
1629344620000|2021-08-19 03:43:40|87600.4|87550.4|87598.9|87548.9|87600.4|87550.4|87598.5|87548.5|10
1629344630000|2021-08-19 03:43:50|87599.1|87549.1|87599.5|87549.5|87600|87550|87599|87549|10
1629344640000|2021-08-19 03:44:00|87598.1|87548.1|87599.1|87549.1|87599.4|87549.4|87598.1|87548.1|11
1629344650000|2021-08-19 03:44:10|87598.8|87548.8|87599.7|87549.7|87599.7|87549.7|87598.5|87548.5|17
1629344660000|2021-08-19 03:44:20|87597.9|87547.9|87599.6|87549.6|87600.3|87550.3|87597.9|87547.9|12
1629344670000|2021-08-19 03:44:30|87599.7|87549.7|87599.9|87549.9|87600.3|87550.3|87598.7|87548.7|26
1629344680000|2021-08-19 03:44:40|87600|87550|87599.3|87549.3|87600.1|87550.1|87598.2|87548.2|26
1629344690000|2021-08-19 03:44:50|87598.3|87548.3|87599.5|87549.5|87599.9|87549.9|87598.1|87548.1|17
1629344700000|2021-08-19 03:45:00|87599.2|87549.2|87598.9|87548.9|87599.5|87549.5|87598.2|87548.2|19
1629344710000|2021-08-19 03:45:10|87599.6|87549.6|87597.7|87547.7|87599.6|87549.6|87596.7|87546.7|15
1629344720000|2021-08-19 03:45:20|87598.6|87548.6|87599.8|87549.8|87599.9|87549.9|87596.5|87546.5|24
1629344730000|2021-08-19 03:45:30|87599.7|87549.7|87599.2|87549.2|87599.9|87549.9|87598.8|87548.8|13
1629344740000|2021-08-19 03:45:40|87599|87549|87597.6|87547.6|87599.5|87549.5|87596.8|87546.8|18
1629344750000|2021-08-19 03:45:50|87596.3|87546.3|87596.1|87546.1|87597|87547|87595.9|87545.9|13
1629344760000|2021-08-19 03:46:00|87596|87546|87591|87541|87596.5|87546.5|87590.8|87540.8|25
1629344770000|2021-08-19 03:46:10|87591.7|87541.7|87590.2|87540.2|87591.7|87541.7|87589.9|87539.9|15
1629344780000|2021-08-19 03:46:20|87590.3|87540.3|87589.2|87539.2|87590.5|87540.5|87589|87539|15
1629344790000|2021-08-19 03:46:30|87589.4|87539.4|87587.6|87537.6|87589.5|87539.5|87587.5|87537.5|19
1629344800000|2021-08-19 03:46:40|87587.5|87537.5|87587.6|87537.6|87588.2|87538.2|87585.8|87535.8|17
1629344810000|2021-08-19 03:46:50|87588.1|87538.1|87587.7|87537.7|87588.4|87538.4|87586.8|87536.8|18
1629344820000|2021-08-19 03:47:00|87587.6|87537.6|87584.4|87534.4|87587.6|87537.6|87584.4|87534.4|21
1629344830000|2021-08-19 03:47:10|87584.2|87534.2|87584.7|87534.7|87584.7|87534.7|87584.2|87534.2|5
1629344840000|2021-08-19 03:47:20|87585.2|87535.2|87582.8|87532.8|87585.2|87535.2|87582.3|87532.3|14
1629344850000|2021-08-19 03:47:30|87583.1|87533.1|87585.6|87535.6|87592.9|87542.9|87582.8|87532.8|33
1629344860000|2021-08-19 03:47:40|87585.4|87535.4|87585.8|87535.8|87586.6|87536.6|87585.4|87535.4|14
1629344870000|2021-08-19 03:47:50|87586|87536|87585.3|87535.3|87586.3|87536.3|87584.6|87534.6|26
1629344880000|2021-08-19 03:48:00|87585.4|87535.4|87583.6|87533.6|87585.7|87535.7|87583.6|87533.6|16
1629344890000|2021-08-19 03:48:10|87584.6|87534.6|87584.2|87534.2|87585.6|87535.6|87584.2|87534.2|13
1629344900000|2021-08-19 03:48:20|87583.9|87533.9|87582.9|87532.9|87585.3|87535.3|87582.9|87532.9|19
1629344910000|2021-08-19 03:48:30|87582.6|87532.6|87585.6|87535.6|87586|87536|87582.6|87532.6|28
1629344920000|2021-08-19 03:48:40|87586|87536|87583.1|87533.1|87586.2|87536.2|87582.6|87532.6|17
1629344930000|2021-08-19 03:48:50|87583|87533|87584|87534|87584.7|87534.7|87582.6|87532.6|12
1629344940000|2021-08-19 03:49:00|87584.2|87534.2|87584.1|87534.1|87585.6|87535.6|87584.1|87534.1|22
1629344950000|2021-08-19 03:49:10|87584|87534|87583.4|87533.4|87584.2|87534.2|87583.4|87533.4|13
1629344960000|2021-08-19 03:49:20|87583.1|87533.1|87583.3|87533.3|87585.1|87535.1|87582.8|87532.8|22
1629344970000|2021-08-19 03:49:30|87582.8|87532.8|87580.4|87530.4|87584.5|87534.5|87579.5|87529.5|31
1629344980000|2021-08-19 03:49:40|87580.6|87530.6|87581.8|87531.8|87581.8|87531.8|87579.8|87529.8|16
1629344990000|2021-08-19 03:49:50|87581.9|87531.9|87584.5|87534.5|87584.5|87534.5|87580.2|87530.2|22
1629345000000|2021-08-19 03:50:00|87584.4|87534.4|87584.4|87534.4|87584.9|87534.9|87583.5|87533.5|31
1629345010000|2021-08-19 03:50:10|87584.2|87534.2|87584.9|87534.9|87585.1|87535.1|87584.2|87534.2|10
1629345020000|2021-08-19 03:50:20|87585|87535|87583.4|87533.4|87585|87535|87582.8|87532.8|12
1629345030000|2021-08-19 03:50:30|87583.9|87533.9|87583.9|87533.9|87584.1|87534.1|87583.1|87533.1|14
1629345040000|2021-08-19 03:50:40|87584.6|87534.6|87585.4|87535.4|87586.2|87536.2|87583.9|87533.9|23
1629345050000|2021-08-19 03:50:50|87585.3|87535.3|87584.5|87534.5|87585.4|87535.4|87583.5|87533.5|22
1629345060000|2021-08-19 03:51:00|87584.6|87534.6|87584.6|87534.6|87585.5|87535.5|87583.7|87533.7|18
1629345070000|2021-08-19 03:51:10|87584.9|87534.9|87584.1|87534.1|87585.5|87535.5|87582.6|87532.6|37
1629345080000|2021-08-19 03:51:20|87584.8|87534.8|87584.6|87534.6|87585|87535|87583.9|87533.9|28
1629345090000|2021-08-19 03:51:30|87585|87535|87581.2|87531.2|87585.1|87535.1|87581.2|87531.2|31
1629345100000|2021-08-19 03:51:40|87581.5|87531.5|87581.9|87531.9|87582.4|87532.4|87581|87531|18
1629345110000|2021-08-19 03:51:50|87581.7|87531.7|87581.6|87531.6|87582|87532|87580.5|87530.5|7
1629345120000|2021-08-19 03:52:00|87581.7|87531.7|87580.4|87530.4|87581.8|87531.8|87579.8|87529.8|12
1629345130000|2021-08-19 03:52:10|87580.9|87530.9|87577.3|87527.3|87581.5|87531.5|87576.6|87526.6|27
1629345140000|2021-08-19 03:52:20|87577.4|87527.4|87578.1|87528.1|87579|87529|87577.4|87527.4|15
1629345150000|2021-08-19 03:52:30|87578.2|87528.2|87578.8|87528.8|87578.8|87528.8|87577.1|87527.1|17
1629345160000|2021-08-19 03:52:40|87578.3|87528.3|87579.4|87529.4|87579.4|87529.4|87578|87528|8
1629345170000|2021-08-19 03:52:50|87579.3|87529.3|87579.4|87529.4|87580|87530|87578|87528|10
1629345180000|2021-08-19 03:53:00|87579.6|87529.6|87577.4|87527.4|87579.6|87529.6|87577.3|87527.3|15
1629345190000|2021-08-19 03:53:10|87577.6|87527.6|87577.8|87527.8|87578.5|87528.5|87576.4|87526.4|18
1629345200000|2021-08-19 03:53:20|87577.6|87527.6|87577.8|87527.8|87578.2|87528.2|87576.8|87526.8|11
1629345210000|2021-08-19 03:53:30|87578.1|87528.1|87576.7|87526.7|87578.1|87528.1|87576.4|87526.4|7
1629345220000|2021-08-19 03:53:40|87576.5|87526.5|87575.5|87525.5|87577.5|87527.5|87574.9|87524.9|15
1629345230000|2021-08-19 03:53:50|87576.2|87526.2|87570.7|87520.7|87576.2|87526.2|87570.5|87520.5|22
1629345240000|2021-08-19 03:54:00|87571.7|87521.7|87572.2|87522.2|87573.5|87523.5|87571.2|87521.2|30
1629345250000|2021-08-19 03:54:10|87572|87522|87571|87521|87572.4|87522.4|87570.3|87520.3|26
1629345260000|2021-08-19 03:54:20|87570.3|87520.3|87571.8|87521.8|87572.5|87522.5|87570.3|87520.3|28
1629345270000|2021-08-19 03:54:30|87570.9|87520.9|87571.9|87521.9|87573.8|87523.8|87570.9|87520.9|26
1629345280000|2021-08-19 03:54:40|87572.1|87522.1|87570.3|87520.3|87572.8|87522.8|87570.3|87520.3|18
1629345290000|2021-08-19 03:54:50|87571.4|87521.4|87572.3|87522.3|87572.7|87522.7|87570.7|87520.7|22
1629345300000|2021-08-19 03:55:00|87571.8|87521.8|87571.5|87521.5|87572.7|87522.7|87571.3|87521.3|26
1629345310000|2021-08-19 03:55:10|87571.3|87521.3|87570|87520|87571.9|87521.9|87569.8|87519.8|24
1629345320000|2021-08-19 03:55:20|87570.1|87520.1|87569.9|87519.9|87571.3|87521.3|87568.2|87518.2|24
1629345330000|2021-08-19 03:55:30|87569.1|87519.1|87568.5|87518.5|87570.7|87520.7|87567.9|87517.9|15
1629345340000|2021-08-19 03:55:40|87568.6|87518.6|87567.3|87517.3|87569.1|87519.1|87567|87517|15
1629345350000|2021-08-19 03:55:50|87566.9|87516.9|87569|87519|87569.3|87519.3|87566.9|87516.9|15
1629345360000|2021-08-19 03:56:00|87568.8|87518.8|87566.6|87516.6|87569.2|87519.2|87566.6|87516.6|15
1629345370000|2021-08-19 03:56:10|87566.8|87516.8|87568.5|87518.5|87569.1|87519.1|87566.8|87516.8|16
1629345380000|2021-08-19 03:56:20|87568.7|87518.7|87567.6|87517.6|87569.2|87519.2|87565.4|87515.4|27
1629345390000|2021-08-19 03:56:30|87566.9|87516.9|87568.4|87518.4|87568.5|87518.5|87566.9|87516.9|24
1629345400000|2021-08-19 03:56:40|87567.9|87517.9|87568.1|87518.1|87569.3|87519.3|87567.8|87517.8|21
1629345410000|2021-08-19 03:56:50|87568.4|87518.4|87570.8|87520.8|87571.4|87521.4|87567.9|87517.9|22
1629345420000|2021-08-19 03:57:00|87570.9|87520.9|87569.1|87519.1|87571.9|87521.9|87568.9|87518.9|24
1629345430000|2021-08-19 03:57:10|87568.9|87518.9|87566.1|87516.1|87569.6|87519.6|87565.3|87515.3|35
1629345440000|2021-08-19 03:57:20|87567.6|87517.6|87569.2|87519.2|87569.9|87519.9|87567.5|87517.5|25
1629345450000|2021-08-19 03:57:30|87569.4|87519.4|87569.9|87519.9|87570|87520|87568.7|87518.7|29
1629345460000|2021-08-19 03:57:40|87569.8|87519.8|87569.1|87519.1|87570.4|87520.4|87569.1|87519.1|16
1629345470000|2021-08-19 03:57:50|87569.3|87519.3|87569.4|87519.4|87570.6|87520.6|87568.9|87518.9|23
1629345480000|2021-08-19 03:58:00|87569.3|87519.3|87570.8|87520.8|87571.7|87521.7|87569.3|87519.3|18
1629345490000|2021-08-19 03:58:10|87570.6|87520.6|87570.2|87520.2|87570.9|87520.9|87568.7|87518.7|25
1629345500000|2021-08-19 03:58:20|87570|87520|87570|87520|87570|87520|87568.6|87518.6|14
1629345510000|2021-08-19 03:58:30|87570.5|87520.5|87569.3|87519.3|87570.9|87520.9|87569|87519|28
1629345520000|2021-08-19 03:58:40|87569.1|87519.1|87570|87520|87570|87520|87568.8|87518.8|12
1629345530000|2021-08-19 03:58:50|87569.6|87519.6|87569.5|87519.5|87569.6|87519.6|87568.3|87518.3|14
1629345540000|2021-08-19 03:59:00|87569.4|87519.4|87569.8|87519.8|87570.6|87520.6|87568.9|87518.9|29
1629345550000|2021-08-19 03:59:10|87569.9|87519.9|87569.6|87519.6|87579.9|87520.4|87568.4|87504.8|18
1629345560000|2021-08-19 03:59:20|87569.1|87519.1|87570.2|87520.2|87570.4|87520.4|87568.7|87518.7|24
1629345570000|2021-08-19 03:59:30|87570|87520|87569.4|87519.4|87570.4|87520.4|87568.3|87518.3|21
1629345580000|2021-08-19 03:59:40|87570.2|87520.2|87567|87517|87570.2|87520.2|87567|87517|29
1629345590000|2021-08-19 03:59:50|87567.2|87517.2|87568|87518|87569|87519|87567.2|87517.2|16
1629345600000|2021-08-19 04:00:00|87568.9|87518.9|87569.6|87519.6|87569.7|87519.7|87568.6|87518.6|25
1629345610000|2021-08-19 04:00:10|87569.4|87519.4|87568.1|87518.1|87569.8|87519.8|87567.8|87517.8|23
1629345620000|2021-08-19 04:00:20|87568.2|87518.2|87566.5|87516.5|87569.1|87519.1|87566.5|87516.5|26
1629345630000|2021-08-19 04:00:30|87566.4|87516.4|87563.6|87513.6|87566.7|87516.7|87563.6|87513.6|25
1629345640000|2021-08-19 04:00:40|87563.5|87513.5|87563.2|87513.2|87563.6|87513.6|87561.5|87511.5|18
1629345650000|2021-08-19 04:00:50|87563.1|87513.1|87561.8|87511.8|87563.2|87513.2|87561.5|87511.5|20
1629345660000|2021-08-19 04:01:00|87562|87512|87562.2|87512.2|87562.6|87512.6|87561.9|87511.9|24
1629345670000|2021-08-19 04:01:10|87562.3|87512.3|87582.5|87532.5|87582.8|87532.8|87562.2|87512.2|45
1629345680000|2021-08-19 04:01:20|87582.3|87532.3|87584.9|87534.9|87585.4|87535.4|87582.2|87532.2|23
1629345690000|2021-08-19 04:01:30|87585.4|87535.4|87585.4|87535.4|87586.6|87536.6|87585.2|87535.2|23
1629345700000|2021-08-19 04:01:40|87585.5|87535.5|87585.9|87535.9|87586.7|87536.7|87585.5|87535.5|14
1629345710000|2021-08-19 04:01:50|87586|87536|87584.1|87534.1|87586.2|87536.2|87583.8|87533.8|24
1629345720000|2021-08-19 04:02:00|87584.2|87534.2|87584.8|87534.8|87584.9|87534.9|87583.7|87533.7|19
1629345730000|2021-08-19 04:02:10|87585|87535|87584.4|87534.4|87585.5|87535.5|87584.4|87534.4|11
1629345740000|2021-08-19 04:02:20|87585.3|87535.3|87583.2|87533.2|87585.7|87535.7|87583.2|87533.2|17
1629345750000|2021-08-19 04:02:30|87583|87533|87582.1|87532.1|87583|87533|87582.1|87532.1|11
1629345760000|2021-08-19 04:02:40|87582.2|87532.2|87583.1|87533.1|87583.5|87533.5|87582.2|87532.2|9
1629345770000|2021-08-19 04:02:50|87583.2|87533.2|87583.9|87533.9|87584.6|87534.6|87583|87533|22
1629345780000|2021-08-19 04:03:00|87584.1|87534.1|87583.6|87533.6|87584.1|87534.1|87582.8|87532.8|27
1629345790000|2021-08-19 04:03:10|87583.5|87533.5|87583.5|87533.5|87583.8|87533.8|87582.9|87532.9|15
1629345800000|2021-08-19 04:03:20|87583.8|87533.8|87582.4|87532.4|87583.8|87533.8|87582.4|87532.4|8
1629345810000|2021-08-19 04:03:30|87582.5|87532.5|87579.7|87529.7|87582.7|87532.7|87578.8|87528.8|25
1629345820000|2021-08-19 04:03:40|87579.6|87529.6|87581.7|87531.7|87582.5|87532.5|87579.3|87529.3|31
1629345830000|2021-08-19 04:03:50|87581.6|87531.6|87581.8|87531.8|87581.9|87531.9|87581.6|87531.6|6
1629345840000|2021-08-19 04:04:00|87581.9|87531.9|87586.5|87536.5|87586.5|87536.5|87580|87530|32
1629345850000|2021-08-19 04:04:10|87587|87537|87586.9|87536.9|87588.4|87538.4|87585.5|87535.5|29
1629345860000|2021-08-19 04:04:20|87586.6|87536.6|87586.1|87536.1|87587.4|87537.4|87586.1|87536.1|20
1629345870000|2021-08-19 04:04:30|87586.5|87536.5|87585.5|87535.5|87587.6|87537.6|87584.2|87534.2|32
1629345880000|2021-08-19 04:04:40|87585.6|87535.6|87586.5|87536.5|87587.1|87537.1|87585.1|87535.1|28
1629345890000|2021-08-19 04:04:50|87586.7|87536.7|87585.2|87535.2|87586.7|87536.7|87585|87535|16
1629345900000|2021-08-19 04:05:00|87585.3|87535.3|87592.1|87542.1|87592.1|87542.1|87585.1|87535.1|30
1629345910000|2021-08-19 04:05:10|87592.3|87542.3|87592.2|87542.2|87592.3|87542.3|87590.5|87540.5|22
1629345920000|2021-08-19 04:05:20|87592.7|87542.7|87592.3|87542.3|87593.2|87543.2|87591.6|87541.6|20
1629345930000|2021-08-19 04:05:30|87592|87542|87589.4|87539.4|87592|87542|87589.3|87539.3|19
1629345940000|2021-08-19 04:05:40|87589.6|87539.6|87587.5|87537.5|87590.1|87540.1|87586|87536|33
1629345950000|2021-08-19 04:05:50|87588.2|87538.2|87588.8|87538.8|87589.1|87539.1|87587.1|87537.1|22
1629345960000|2021-08-19 04:06:00|87588.9|87538.9|87589.5|87539.5|87589.9|87539.9|87588.4|87538.4|16
1629345970000|2021-08-19 04:06:10|87589.8|87539.8|87589.6|87539.6|87590.7|87540.7|87588.4|87538.4|16
1629345980000|2021-08-19 04:06:20|87589|87539|87589.3|87539.3|87590.2|87540.2|87588.6|87538.6|14
1629345990000|2021-08-19 04:06:30|87589|87539|87590.3|87540.3|87590.3|87540.3|87589|87539|16
1629346000000|2021-08-19 04:06:40|87589.6|87539.6|87587.3|87537.3|87589.6|87539.6|87586.9|87536.9|17
1629346010000|2021-08-19 04:06:50|87586.8|87536.8|87587|87537|87587|87537|87586.3|87536.3|5
1629346020000|2021-08-19 04:07:00|87586.8|87536.8|87586.8|87536.8|87587.1|87537.1|87586.6|87536.6|8
1629346030000|2021-08-19 04:07:10|87586.9|87536.9|87586.5|87536.5|87587.3|87537.3|87585.9|87535.9|10
1629346040000|2021-08-19 04:07:20|87586.9|87536.9|87587.6|87537.6|87587.6|87537.6|87584.7|87534.7|11
1629346050000|2021-08-19 04:07:30|87587.5|87537.5|87587.1|87537.1|87588.9|87538.9|87586.9|87536.9|18
1629346060000|2021-08-19 04:07:40|87587.6|87537.6|87587.5|87537.5|87588.2|87538.2|87586.4|87536.4|15
1629346070000|2021-08-19 04:07:50|87587.3|87537.3|87588.6|87538.6|87588.6|87538.6|87586.8|87536.8|13
1629346080000|2021-08-19 04:08:00|87588.4|87538.4|87588.5|87538.5|87589.6|87539.6|87587.9|87537.9|22
1629346090000|2021-08-19 04:08:10|87588.6|87538.6|87588.4|87538.4|87588.8|87538.8|87587.8|87537.8|15
1629346100000|2021-08-19 04:08:20|87588.5|87538.5|87588|87538|87588.6|87538.6|87587.5|87537.5|7
1629346110000|2021-08-19 04:08:30|87589.1|87539.1|87588.4|87538.4|87589.5|87539.5|87587.8|87537.8|17
1629346120000|2021-08-19 04:08:40|87588.6|87538.6|87589.2|87539.2|87589.4|87539.4|87588.5|87538.5|12
1629346130000|2021-08-19 04:08:50|87589.1|87539.1|87589|87539|87589.7|87539.7|87588.5|87538.5|13
1629346140000|2021-08-19 04:09:00|87589.1|87539.1|87589.6|87539.6|87589.6|87539.6|87588.3|87538.3|14
1629346150000|2021-08-19 04:09:10|87589.7|87539.7|87586|87536|87589.7|87539.7|87586|87536|12
1629346160000|2021-08-19 04:09:20|87586.4|87536.4|87586.5|87536.5|87586.9|87536.9|87585.6|87535.6|11
1629346170000|2021-08-19 04:09:30|87586.4|87536.4|87587|87537|87587.2|87537.2|87586.4|87536.4|18
1629346180000|2021-08-19 04:09:40|87586.9|87536.9|87588.1|87538.1|87588.1|87538.1|87586.4|87536.4|11
1629346190000|2021-08-19 04:09:50|87587.6|87537.6|87586.6|87536.6|87587.6|87537.6|87586.3|87536.3|18
1629346200000|2021-08-19 04:10:00|87586.5|87536.5|87585.4|87535.4|87586.8|87536.8|87585.4|87535.4|7
1629346210000|2021-08-19 04:10:10|87585.5|87535.5|87585.8|87535.8|87585.9|87535.9|87585.1|87535.1|7
1629346220000|2021-08-19 04:10:20|87585.3|87535.3|87584.4|87534.4|87585.3|87535.3|87584.2|87534.2|7
1629346230000|2021-08-19 04:10:30|87585.1|87535.1|87585.6|87535.6|87586.5|87536.5|87585.1|87535.1|12
1629346240000|2021-08-19 04:10:40|87585.4|87535.4|87585.6|87535.6|87586.2|87536.2|87585|87535|10
1629346250000|2021-08-19 04:10:50|87586|87536|87584.7|87534.7|87586.1|87536.1|87583.9|87533.9|13
1629346260000|2021-08-19 04:11:00|87585|87535|87584.9|87534.9|87585.4|87535.4|87584|87534|17
1629346270000|2021-08-19 04:11:10|87585.1|87535.1|87583.9|87533.9|87585.2|87535.2|87580.3|87530.3|22
1629346280000|2021-08-19 04:11:20|87583.8|87533.8|87583.8|87533.8|87584.2|87534.2|87582.6|87532.6|21
1629346290000|2021-08-19 04:11:30|87584.2|87534.2|87584.4|87534.4|87584.9|87534.9|87582.4|87532.4|24
1629346300000|2021-08-19 04:11:40|87584.8|87534.8|87585.7|87535.7|87586|87536|87584.8|87534.8|13
1629346310000|2021-08-19 04:11:50|87585.6|87535.6|87577|87527|87585.6|87535.6|87577|87527|31
1629346320000|2021-08-19 04:12:00|87577.4|87527.4|87575.9|87525.9|87579.9|87529.9|87575.9|87525.9|14
1629346330000|2021-08-19 04:12:10|87575.8|87525.8|87574.7|87524.7|87575.9|87525.9|87572.5|87522.5|26
1629346340000|2021-08-19 04:12:20|87574.6|87524.6|87575.2|87525.2|87575.4|87525.4|87573.8|87523.8|21
1629346350000|2021-08-19 04:12:30|87575.3|87525.3|87575.5|87525.5|87576.1|87526.1|87575.2|87525.2|16
1629346360000|2021-08-19 04:12:40|87575.6|87525.6|87575.9|87525.9|87585.9|87526.3|87572.8|87511.1|13
1629346370000|2021-08-19 04:12:50|87576.3|87526.3|87575.4|87525.4|87576.3|87526.3|87575.1|87525.1|15
1629346380000|2021-08-19 04:13:00|87575.7|87525.7|87573.8|87523.8|87575.7|87525.7|87572.7|87522.7|23
1629346390000|2021-08-19 04:13:10|87574|87524|87573.2|87523.2|87575|87525|87573.2|87523.2|23
1629346400000|2021-08-19 04:13:20|87572.7|87522.7|87572.7|87522.7|87573.2|87523.2|87572.3|87522.3|11
1629346410000|2021-08-19 04:13:30|87573.1|87523.1|87573.7|87523.7|87574.2|87524.2|87573|87523|20
1629346420000|2021-08-19 04:13:40|87573.4|87523.4|87573.9|87523.9|87574.5|87524.5|87573.4|87523.4|13
1629346430000|2021-08-19 04:13:50|87573.5|87523.5|87571.9|87521.9|87573.9|87523.9|87571.4|87521.4|29
1629346440000|2021-08-19 04:14:00|87572.2|87522.2|87573.8|87523.8|87574.5|87524.5|87572.1|87522.1|20
1629346450000|2021-08-19 04:14:10|87573.6|87523.6|87574.2|87524.2|87574.8|87524.8|87573.5|87523.5|34
1629346460000|2021-08-19 04:14:20|87574.1|87524.1|87573.7|87523.7|87574.6|87524.6|87573.1|87523.1|17
1629346470000|2021-08-19 04:14:30|87573.6|87523.6|87573.8|87523.8|87574.5|87524.5|87573.6|87523.6|13
1629346480000|2021-08-19 04:14:40|87573.7|87523.7|87573.4|87523.4|87573.9|87523.9|87573.1|87523.1|12
1629346490000|2021-08-19 04:14:50|87574.1|87524.1|87573.7|87523.7|87574.5|87524.5|87573.1|87523.1|17
1629346500000|2021-08-19 04:15:00|87573.9|87523.9|87574|87524|87574.4|87524.4|87573.3|87523.3|23
1629346510000|2021-08-19 04:15:10|87574.1|87524.1|87576.7|87526.7|87577|87527|87574|87524|34
1629346520000|2021-08-19 04:15:20|87576.8|87526.8|87578.1|87528.1|87578.2|87528.2|87576|87526|22
1629346530000|2021-08-19 04:15:30|87578|87528|87578.1|87528.1|87578.5|87528.5|87577.5|87527.5|16
1629346540000|2021-08-19 04:15:40|87578.2|87528.2|87576.4|87526.4|87578.2|87528.2|87575.2|87525.2|24
1629346550000|2021-08-19 04:15:50|87576.2|87526.2|87576.2|87526.2|87577|87527|87576.2|87526.2|12
1629346560000|2021-08-19 04:16:00|87576|87526|87553|87503|87576.4|87526.4|87553|87503|28
1629346570000|2021-08-19 04:16:10|87552.9|87502.9|87551.8|87501.8|87560.7|87510.7|87544.7|87494.7|66
1629346580000|2021-08-19 04:16:20|87551.7|87501.7|87557.9|87507.9|87558.8|87508.8|87550|87500|55
1629346590000|2021-08-19 04:16:30|87558|87508|87557.1|87507.1|87558|87508|87556.8|87506.8|13
1629346600000|2021-08-19 04:16:40|87557.6|87507.6|87557.6|87507.6|87559.5|87509.5|87556.7|87506.7|18
1629346610000|2021-08-19 04:16:50|87557.5|87507.5|87557.8|87507.8|87559.4|87509.4|87557.1|87507.1|14
1629346620000|2021-08-19 04:17:00|87559|87509|87559.4|87509.4|87560.1|87510.1|87557.6|87507.6|32
1629346630000|2021-08-19 04:17:10|87559.1|87509.1|87559.2|87509.2|87560.2|87510.2|87557.7|87507.7|24
1629346640000|2021-08-19 04:17:20|87559.1|87509.1|87559.7|87509.7|87561.6|87511.6|87559.1|87509.1|20
1629346650000|2021-08-19 04:17:30|87560.1|87510.1|87560.3|87510.3|87560.9|87510.9|87559.4|87509.4|27
1629346660000|2021-08-19 04:17:40|87560.4|87510.4|87558.3|87508.3|87560.8|87510.8|87555.9|87505.9|25
1629346670000|2021-08-19 04:17:50|87557.9|87507.9|87558.2|87508.2|87559.1|87509.1|87556.8|87506.8|23
1629346680000|2021-08-19 04:18:00|87558.5|87508.5|87558.2|87508.2|87559.2|87509.2|87558.2|87508.2|22
1629346690000|2021-08-19 04:18:10|87558.4|87508.4|87558.5|87508.5|87558.6|87508.6|87557.2|87507.2|22
1629346700000|2021-08-19 04:18:20|87558.6|87508.6|87557.5|87507.5|87558.6|87508.6|87557.2|87507.2|24
1629346710000|2021-08-19 04:18:30|87557.6|87507.6|87557.6|87507.6|87558.7|87508.7|87557.4|87507.4|18
1629346720000|2021-08-19 04:18:40|87557.7|87507.7|87558.6|87508.6|87559.1|87509.1|87557.7|87507.7|20
1629346730000|2021-08-19 04:18:50|87558.7|87508.7|87556.1|87506.1|87559.1|87509.1|87555.1|87505.1|23
1629346740000|2021-08-19 04:19:00|87555.9|87505.9|87557.1|87507.1|87557.2|87507.2|87555.4|87505.4|22
1629346750000|2021-08-19 04:19:10|87558|87508|87559.4|87509.4|87559.4|87509.4|87558|87508|7
1629346760000|2021-08-19 04:19:20|87559.5|87509.5|87557.9|87507.9|87559.5|87509.5|87554.9|87504.9|27
1629346770000|2021-08-19 04:19:30|87557.7|87507.7|87557.3|87507.3|87558.7|87508.7|87556.8|87506.8|23
1629346780000|2021-08-19 04:19:40|87557.6|87507.6|87557.5|87507.5|87557.7|87507.7|87556.8|87506.8|14
1629346790000|2021-08-19 04:19:50|87557.1|87507.1|87555.3|87505.3|87557.1|87507.1|87555.3|87505.3|23
1629346800000|2021-08-19 04:20:00|87555.5|87505.5|87554.1|87504.1|87555.6|87505.6|87554|87504|25
1629346810000|2021-08-19 04:20:10|87554.4|87504.4|87554.4|87504.4|87555|87505|87552.9|87502.9|13
1629346820000|2021-08-19 04:20:20|87554.5|87504.5|87554.1|87504.1|87555.4|87505.4|87554.1|87504.1|14
1629346830000|2021-08-19 04:20:30|87554.4|87504.4|87554.4|87504.4|87555.5|87505.5|87554.2|87504.2|12
1629346840000|2021-08-19 04:20:40|87555.4|87505.4|87554.6|87504.6|87555.4|87505.4|87553.5|87503.5|14
1629346850000|2021-08-19 04:20:50|87554.4|87504.4|87554.7|87504.7|87554.7|87504.7|87553.8|87503.8|7
1629346860000|2021-08-19 04:21:00|87555.9|87505.9|87555.3|87505.3|87556.8|87506.8|87554.3|87504.3|20
1629346870000|2021-08-19 04:21:10|87555.5|87505.5|87555.8|87505.8|87556.7|87506.7|87554.1|87504.1|18
1629346880000|2021-08-19 04:21:20|87556.2|87506.2|87560.9|87510.9|87561|87511|87555.9|87505.9|37
1629346890000|2021-08-19 04:21:30|87560.1|87510.1|87562|87512|87562.8|87512.8|87560.1|87510.1|30
1629346900000|2021-08-19 04:21:40|87561.9|87511.9|87561.1|87511.1|87562.9|87512.9|87561.1|87511.1|21
1629346910000|2021-08-19 04:21:50|87561|87511|87562.3|87512.3|87562.4|87512.4|87559.8|87509.8|35
1629346920000|2021-08-19 04:22:00|87562.1|87512.1|87560.9|87510.9|87563.9|87513.9|87560.5|87510.5|30
1629346930000|2021-08-19 04:22:10|87560.4|87510.4|87559.4|87509.4|87560.7|87510.7|87558.3|87508.3|31
1629346940000|2021-08-19 04:22:20|87559.1|87509.1|87558.8|87508.8|87560.3|87510.3|87558.8|87508.8|14
1629346950000|2021-08-19 04:22:30|87558.9|87508.9|87560.3|87510.3|87560.9|87510.9|87557.1|87507.1|13
1629346960000|2021-08-19 04:22:40|87559.7|87509.7|87561.3|87511.3|87561.8|87511.8|87559.5|87509.5|19
1629346970000|2021-08-19 04:22:50|87560.4|87510.4|87557.1|87507.1|87560.7|87510.7|87557.1|87507.1|25
1629346980000|2021-08-19 04:23:00|87557.5|87507.5|87560.1|87510.1|87560.1|87510.1|87556.8|87506.8|26
1629346990000|2021-08-19 04:23:10|87559.4|87509.4|87560.8|87510.8|87560.8|87510.8|87558.4|87508.4|10
1629347000000|2021-08-19 04:23:20|87560.1|87510.1|87559.4|87509.4|87560.4|87510.4|87559.2|87509.2|10
1629347010000|2021-08-19 04:23:30|87558.8|87508.8|87561.7|87511.7|87561.7|87511.7|87558.8|87508.8|8
1629347020000|2021-08-19 04:23:40|87561.4|87511.4|87562.3|87512.3|87562.5|87512.5|87559.7|87509.7|7
1629347030000|2021-08-19 04:23:50|87561.3|87511.3|87560.6|87510.6|87561.8|87511.8|87559.6|87509.6|22
1629347040000|2021-08-19 04:24:00|87558.2|87508.2|87562.7|87512.7|87562.8|87512.8|87558.2|87508.2|33
1629347050000|2021-08-19 04:24:10|87561.5|87511.5|87563.6|87513.6|87563.6|87513.6|87560.8|87510.8|33
1629347060000|2021-08-19 04:24:20|87563.8|87513.8|87563.8|87513.8|87563.8|87513.8|87561.4|87511.4|14
1629347070000|2021-08-19 04:24:30|87563.5|87513.5|87565.4|87515.4|87566.5|87516.5|87563.5|87513.5|16
1629347080000|2021-08-19 04:24:40|87564.5|87514.5|87566.9|87516.9|87567.6|87517.6|87564.5|87514.5|28
1629347090000|2021-08-19 04:24:50|87567.4|87517.4|87566.8|87516.8|87567.9|87517.9|87566.3|87516.3|16
1629347100000|2021-08-19 04:25:00|87566.6|87516.6|87566.7|87516.7|87567.9|87517.9|87566.6|87516.6|16
1629347110000|2021-08-19 04:25:10|87566.6|87516.6|87567.9|87517.9|87567.9|87517.9|87566.6|87516.6|12
1629347120000|2021-08-19 04:25:20|87568.3|87518.3|87567.3|87517.3|87568.6|87518.6|87567.3|87517.3|10
1629347130000|2021-08-19 04:25:30|87568.1|87518.1|87568.1|87518.1|87569.2|87519.2|87568.1|87518.1|11
1629347140000|2021-08-19 04:25:40|87568|87518|87566.7|87516.7|87568.6|87518.6|87566.4|87516.4|18
1629347150000|2021-08-19 04:25:50|87567.1|87517.1|87568.9|87518.9|87568.9|87518.9|87567.1|87517.1|5
1629347160000|2021-08-19 04:26:00|87568.3|87518.3|87567.5|87517.5|87568.9|87518.9|87567.1|87517.1|23
1629347170000|2021-08-19 04:26:10|87567.4|87517.4|87567.9|87517.9|87568.8|87518.8|87566.2|87516.2|27
1629347180000|2021-08-19 04:26:20|87567.1|87517.1|87568.6|87518.6|87568.6|87518.6|87567.1|87517.1|10
1629347190000|2021-08-19 04:26:30|87568.3|87518.3|87568.2|87518.2|87569.5|87519.5|87568|87518|19
1629347200000|2021-08-19 04:26:40|87568.4|87518.4|87566.7|87516.7|87568.4|87518.4|87566.7|87516.7|26
1629347210000|2021-08-19 04:26:50|87566.9|87516.9|87567.6|87517.6|87567.9|87517.9|87566.7|87516.7|16
1629347220000|2021-08-19 04:27:00|87567.7|87517.7|87563.8|87513.8|87568.9|87518.9|87563.1|87513.1|17
1629347230000|2021-08-19 04:27:10|87565.1|87515.1|87564.5|87514.5|87565.4|87515.4|87564.3|87514.3|14
1629347240000|2021-08-19 04:27:20|87564.6|87514.6|87565.1|87515.1|87565.6|87515.6|87564.6|87514.6|10
1629347250000|2021-08-19 04:27:30|87565|87515|87564.7|87514.7|87565.2|87515.2|87564|87514|8
1629347260000|2021-08-19 04:27:40|87564.6|87514.6|87564|87514|87565.1|87515.1|87564|87514|22
1629347270000|2021-08-19 04:27:50|87564.2|87514.2|87565.3|87515.3|87565.3|87515.3|87564|87514|13
1629347280000|2021-08-19 04:28:00|87565.4|87515.4|87564.5|87514.5|87565.6|87515.6|87564.1|87514.1|26
1629347290000|2021-08-19 04:28:10|87565.7|87515.7|87563.6|87513.6|87567.2|87517.2|87563.6|87513.6|25
1629347300000|2021-08-19 04:28:20|87563.8|87513.8|87564.4|87514.4|87564.7|87514.7|87563.4|87513.4|21
1629347310000|2021-08-19 04:28:30|87564.3|87514.3|87565|87515|87565.3|87515.3|87564.3|87514.3|19
1629347320000|2021-08-19 04:28:40|87565.3|87515.3|87566|87516|87567|87517|87565.3|87515.3|27
1629347330000|2021-08-19 04:28:50|87566.2|87516.2|87566.2|87516.2|87566.9|87516.9|87566|87516|24
1629347340000|2021-08-19 04:29:00|87566|87516|87567.2|87517.2|87567.2|87517.2|87566|87516|25
1629347350000|2021-08-19 04:29:10|87567.3|87517.3|87569.3|87519.3|87569.5|87519.5|87566.9|87516.9|17
1629347360000|2021-08-19 04:29:20|87568.3|87518.3|87571.9|87521.9|87595.4|87521.9|87568.3|87502.6|10
1629347370000|2021-08-19 04:29:30|87571.7|87521.7|87570.6|87520.6|87571.7|87521.7|87569.6|87519.6|20
1629347380000|2021-08-19 04:29:40|87570.3|87520.3|87570.9|87520.9|87571.8|87521.8|87570.3|87520.3|27
1629347390000|2021-08-19 04:29:50|87570.4|87520.4|87571.1|87521.1|87571.4|87521.4|87569.8|87519.8|16
1629347400000|2021-08-19 04:30:00|87571.3|87521.3|87570.9|87520.9|87571.6|87521.6|87570.5|87520.5|25
1629347410000|2021-08-19 04:30:10|87571|87521|87574.8|87524.8|87575.5|87525.5|87569.8|87519.8|26
1629347420000|2021-08-19 04:30:20|87575|87525|87574.4|87524.4|87575|87525|87573|87523|18
1629347430000|2021-08-19 04:30:30|87574.8|87524.8|87575.6|87525.6|87577.6|87527.6|87573.9|87523.9|25
1629347440000|2021-08-19 04:30:40|87575.7|87525.7|87575.6|87525.6|87576.1|87526.1|87574.4|87524.4|27
1629347450000|2021-08-19 04:30:50|87575.2|87525.2|87574|87524|87575.3|87525.3|87573.3|87523.3|21
1629347460000|2021-08-19 04:31:00|87574.2|87524.2|87562.8|87512.8|87575.7|87525.7|87561.8|87511.8|40
1629347470000|2021-08-19 04:31:10|87563|87513|87565.4|87515.4|87567.3|87517.3|87562.6|87512.6|34
1629347480000|2021-08-19 04:31:20|87565.6|87515.6|87563.7|87513.7|87566.2|87516.2|87563.4|87513.4|15
1629347490000|2021-08-19 04:31:30|87563.8|87513.8|87567.6|87517.6|87567.6|87517.6|87563.8|87513.8|12
1629347500000|2021-08-19 04:31:40|87567.3|87517.3|87567.4|87517.4|87567.9|87517.9|87566.3|87516.3|14
1629347510000|2021-08-19 04:31:50|87567.3|87517.3|87568.1|87518.1|87569|87519|87567.3|87517.3|12
1629347520000|2021-08-19 04:32:00|87568|87518|87564.3|87514.3|87568.2|87518.2|87562.9|87512.9|32
1629347530000|2021-08-19 04:32:10|87564.2|87514.2|87565|87515|87565|87515|87563.9|87513.9|11
1629347540000|2021-08-19 04:32:20|87564.7|87514.7|87565.1|87515.1|87565.1|87515.1|87564.5|87514.5|18
1629347550000|2021-08-19 04:32:30|87564.9|87514.9|87563.1|87513.1|87565.2|87515.2|87563.1|87513.1|19
1629347560000|2021-08-19 04:32:40|87563.9|87513.9|87563.4|87513.4|87564.5|87514.5|87563.4|87513.4|7
1629347570000|2021-08-19 04:32:50|87563.5|87513.5|87562.2|87512.2|87564|87514|87557.6|87507.6|14
1629347580000|2021-08-19 04:33:00|87564.2|87514.2|87563.3|87513.3|87564.5|87514.5|87563.2|87513.2|17
1629347590000|2021-08-19 04:33:10|87563.2|87513.2|87563.5|87513.5|87563.8|87513.8|87563.2|87513.2|10
1629347600000|2021-08-19 04:33:20|87563.3|87513.3|87563.1|87513.1|87563.7|87513.7|87559.5|87509.5|23
1629347610000|2021-08-19 04:33:30|87563|87513|87563.6|87513.6|87563.9|87513.9|87562.6|87512.6|25
1629347620000|2021-08-19 04:33:40|87563.9|87513.9|87560.1|87510.1|87564|87514|87559.8|87509.8|25
1629347630000|2021-08-19 04:33:50|87560.6|87510.6|87560.3|87510.3|87561.3|87511.3|87559.9|87509.9|12
1629347640000|2021-08-19 04:34:00|87560|87510|87558.9|87508.9|87561.5|87511.5|87555.5|87505.5|28
1629347650000|2021-08-19 04:34:10|87559.4|87509.4|87559.8|87509.8|87560.5|87510.5|87558.8|87508.8|19
1629347660000|2021-08-19 04:34:20|87559.7|87509.7|87560|87510|87562.2|87512.2|87559|87509|21
1629347670000|2021-08-19 04:34:30|87560.3|87510.3|87562.4|87512.4|87562.4|87512.4|87560.2|87510.2|24
1629347680000|2021-08-19 04:34:40|87562.3|87512.3|87560.7|87510.7|87562.3|87512.3|87560|87510|20
1629347690000|2021-08-19 04:34:50|87560.8|87510.8|87557|87507|87561.1|87511.1|87554.2|87504.2|21
1629347700000|2021-08-19 04:35:00|87557.2|87507.2|87554.3|87504.3|87557.2|87507.2|87551.5|87501.5|28
1629347710000|2021-08-19 04:35:10|87554.4|87504.4|87551.1|87501.1|87554.4|87504.4|87550.3|87500.3|23
1629347720000|2021-08-19 04:35:20|87551|87501|87548.4|87498.4|87551.4|87501.4|87548.4|87498.4|16
1629347730000|2021-08-19 04:35:30|87548.1|87498.1|87544|87494|87548.5|87498.5|87543.5|87493.5|17
1629347740000|2021-08-19 04:35:40|87543.9|87493.9|87544|87494|87544.8|87494.8|87541.9|87491.9|18
1629347750000|2021-08-19 04:35:50|87543.8|87493.8|87547|87497|87547.2|87497.2|87543.8|87493.8|23
1629347760000|2021-08-19 04:36:00|87547.1|87497.1|87548.9|87498.9|87551.6|87501.6|87547.1|87497.1|30
1629347770000|2021-08-19 04:36:10|87548.1|87498.1|87547.4|87497.4|87551.9|87501.9|87545.9|87495.9|45
1629347780000|2021-08-19 04:36:20|87547.9|87497.9|87551.1|87501.1|87551.1|87501.1|87547.1|87497.1|27
1629347790000|2021-08-19 04:36:30|87551|87501|87550.1|87500.1|87551.3|87501.3|87550.1|87500.1|18
1629347800000|2021-08-19 04:36:40|87551.6|87501.6|87551.2|87501.2|87552.2|87502.2|87550.3|87500.3|16
1629347810000|2021-08-19 04:36:50|87550.7|87500.7|87555.7|87505.7|87555.7|87505.7|87550.7|87500.7|21
1629347820000|2021-08-19 04:37:00|87555.6|87505.6|87558.4|87508.4|87558.6|87508.6|87555.6|87505.6|21
1629347830000|2021-08-19 04:37:10|87557.2|87507.2|87557.2|87507.2|87557.5|87507.5|87556.4|87506.4|19
1629347840000|2021-08-19 04:37:20|87556.7|87506.7|87562.8|87512.8|87563|87513|87556.7|87506.7|18
1629347850000|2021-08-19 04:37:30|87562.3|87512.3|87562.5|87512.5|87562.9|87512.9|87560.9|87510.9|12
1629347860000|2021-08-19 04:37:40|87561.7|87511.7|87564.5|87514.5|87564.8|87514.8|87561.4|87511.4|20
1629347870000|2021-08-19 04:37:50|87564|87514|87565.9|87515.9|87566.3|87516.3|87561.6|87511.6|28
1629347880000|2021-08-19 04:38:00|87566.2|87516.2|87565.6|87515.6|87566.7|87516.7|87565.5|87515.5|15
1629347890000|2021-08-19 04:38:10|87566|87516|87565.4|87515.4|87566|87516|87565.4|87515.4|16
1629347900000|2021-08-19 04:38:20|87565.3|87515.3|87562.6|87512.6|87565.3|87515.3|87562.6|87512.6|25
1629347910000|2021-08-19 04:38:30|87562.7|87512.7|87564.1|87514.1|87564.1|87514.1|87562.7|87512.7|13
1629347920000|2021-08-19 04:38:40|87564.2|87514.2|87564.4|87514.4|87564.6|87514.6|87563.2|87513.2|22
1629347930000|2021-08-19 04:38:50|87564.6|87514.6|87564.7|87514.7|87564.7|87514.7|87563.5|87513.5|13
1629347940000|2021-08-19 04:39:00|87564.3|87514.3|87566.1|87516.1|87566.7|87516.7|87564.1|87514.1|27
1629347950000|2021-08-19 04:39:10|87566.2|87516.2|87566.5|87516.5|87567.9|87517.9|87565.8|87515.8|27
1629347960000|2021-08-19 04:39:20|87566.3|87516.3|87566.5|87516.5|87566.8|87516.8|87565.4|87515.4|13
1629347970000|2021-08-19 04:39:30|87566.7|87516.7|87566.3|87516.3|87567|87517|87565.6|87515.6|15
1629347980000|2021-08-19 04:39:40|87566.8|87516.8|87567.1|87517.1|87567.1|87517.1|87566.6|87516.6|7
1629347990000|2021-08-19 04:39:50|87567|87517|87563.7|87513.7|87567.4|87517.4|87563.7|87513.7|18
1629348000000|2021-08-19 04:40:00|87563.5|87513.5|87564.4|87514.4|87564.4|87514.4|87562.5|87512.5|22
1629348010000|2021-08-19 04:40:10|87564.6|87514.6|87562.7|87512.7|87565.2|87515.2|87562.7|87512.7|21
1629348020000|2021-08-19 04:40:20|87562.9|87512.9|87564.4|87514.4|87564.7|87514.7|87562.4|87512.4|15
1629348030000|2021-08-19 04:40:30|87564.5|87514.5|87565.9|87515.9|87566.3|87516.3|87564|87514|24
1629348040000|2021-08-19 04:40:40|87566.5|87516.5|87567.9|87517.9|87568|87518|87566|87516|14
1629348050000|2021-08-19 04:40:50|87567.7|87517.7|87566.9|87516.9|87567.7|87517.7|87565.7|87515.7|13
1629348060000|2021-08-19 04:41:00|87567|87517|87566.8|87516.8|87567|87517|87566.4|87516.4|16
1629348070000|2021-08-19 04:41:10|87566.4|87516.4|87566.2|87516.2|87566.7|87516.7|87565|87515|21
1629348080000|2021-08-19 04:41:20|87566.5|87516.5|87566.4|87516.4|87566.9|87516.9|87566.2|87516.2|16
1629348090000|2021-08-19 04:41:30|87566.7|87516.7|87565.5|87515.5|87566.7|87516.7|87564.3|87514.3|29
1629348100000|2021-08-19 04:41:40|87565.4|87515.4|87565.4|87515.4|87565.8|87515.8|87564.7|87514.7|23
1629348110000|2021-08-19 04:41:50|87564.9|87514.9|87562.4|87512.4|87565.5|87515.5|87561.4|87511.4|18
1629348120000|2021-08-19 04:42:00|87562.7|87512.7|87563.3|87513.3|87564.5|87514.5|87562.7|87512.7|23
1629348130000|2021-08-19 04:42:10|87563.9|87513.9|87561.2|87511.2|87563.9|87513.9|87559.1|87509.1|29
1629348140000|2021-08-19 04:42:20|87560.9|87510.9|87559.8|87509.8|87560.9|87510.9|87559.2|87509.2|29
1629348150000|2021-08-19 04:42:30|87559.4|87509.4|87558.3|87508.3|87560.8|87510.8|87558.3|87508.3|19
1629348160000|2021-08-19 04:42:40|87559.4|87509.4|87557.7|87507.7|87560.2|87510.2|87557.3|87507.3|32
1629348170000|2021-08-19 04:42:50|87557.5|87507.5|87559.2|87509.2|87559.2|87509.2|87557.5|87507.5|17
1629348180000|2021-08-19 04:43:00|87558.9|87508.9|87556.1|87506.1|87559.2|87509.2|87555|87505|20
1629348190000|2021-08-19 04:43:10|87555.9|87505.9|87555.8|87505.8|87556.1|87506.1|87555.3|87505.3|14
1629348200000|2021-08-19 04:43:20|87555.9|87505.9|87555.6|87505.6|87556.4|87506.4|87555.3|87505.3|10
1629348210000|2021-08-19 04:43:30|87555.8|87505.8|87554.7|87504.7|87556.5|87506.5|87554.3|87504.3|14
1629348220000|2021-08-19 04:43:40|87554.6|87504.6|87552|87502|87556.8|87506.8|87552|87502|25
1629348230000|2021-08-19 04:43:50|87552.4|87502.4|87551.4|87501.4|87552.4|87502.4|87549.5|87499.5|22
1629348240000|2021-08-19 04:44:00|87551.5|87501.5|87550.7|87500.7|87551.7|87501.7|87550.4|87500.4|17
1629348250000|2021-08-19 04:44:10|87551.3|87501.3|87550.8|87500.8|87551.6|87501.6|87550.7|87500.7|21
1629348260000|2021-08-19 04:44:20|87551.4|87501.4|87551.7|87501.7|87551.8|87501.8|87550.8|87500.8|12
1629348270000|2021-08-19 04:44:30|87551.6|87501.6|87551.4|87501.4|87551.7|87501.7|87550.3|87500.3|26
1629348280000|2021-08-19 04:44:40|87551.3|87501.3|87547.9|87497.9|87551.5|87501.5|87547.6|87497.6|35
1629348290000|2021-08-19 04:44:50|87547.8|87497.8|87549.1|87499.1|87549.6|87499.6|87547.8|87497.8|20
1629348300000|2021-08-19 04:45:00|87548.8|87498.8|87549.3|87499.3|87549.7|87499.7|87548.3|87498.3|18
1629348310000|2021-08-19 04:45:10|87550|87500|87550.6|87500.6|87551|87501|87549.6|87499.6|13
1629348320000|2021-08-19 04:45:20|87550.4|87500.4|87551.1|87501.1|87551.4|87501.4|87550.4|87500.4|21
1629348330000|2021-08-19 04:45:30|87551.6|87501.6|87551.1|87501.1|87551.8|87501.8|87550.1|87500.1|14
1629348340000|2021-08-19 04:45:40|87550.9|87500.9|87551.3|87501.3|87552.5|87502.5|87550.2|87500.2|15
1629348350000|2021-08-19 04:45:50|87551|87501|87551.8|87501.8|87551.8|87501.8|87551|87501|17
1629348360000|2021-08-19 04:46:00|87551.5|87501.5|87549.3|87499.3|87551.8|87501.8|87549.3|87499.3|22
1629348370000|2021-08-19 04:46:10|87549.7|87499.7|87550.7|87500.7|87551.1|87501.1|87549.6|87499.6|12
1629348380000|2021-08-19 04:46:20|87550.6|87500.6|87551.8|87501.8|87551.8|87501.8|87550.6|87500.6|9
1629348390000|2021-08-19 04:46:30|87550.4|87500.4|87550.9|87500.9|87550.9|87500.9|87550.1|87500.1|8
1629348400000|2021-08-19 04:46:40|87551.2|87501.2|87552.2|87502.2|87552.2|87502.2|87550.9|87500.9|8
1629348410000|2021-08-19 04:46:50|87551.7|87501.7|87550.8|87500.8|87552|87502|87550.8|87500.8|11
1629348420000|2021-08-19 04:47:00|87551.1|87501.1|87548.8|87498.8|87551.7|87501.7|87548.8|87498.8|15
1629348430000|2021-08-19 04:47:10|87549.2|87499.2|87545.8|87495.8|87549.2|87499.2|87545.7|87495.7|19
1629348440000|2021-08-19 04:47:20|87544.8|87494.8|87547.8|87497.8|87548.5|87498.5|87544.8|87494.8|20
1629348450000|2021-08-19 04:47:30|87547.2|87497.2|87549.7|87499.7|87552.4|87502.4|87546.2|87496.2|19
1629348460000|2021-08-19 04:47:40|87549|87499|87549.7|87499.7|87550.5|87500.5|87549|87499|21
1629348470000|2021-08-19 04:47:50|87549.8|87499.8|87549.7|87499.7|87550.3|87500.3|87549|87499|8
1629348480000|2021-08-19 04:48:00|87549.8|87499.8|87550|87500|87550.1|87500.1|87549.7|87499.7|5
1629348490000|2021-08-19 04:48:10|87549.9|87499.9|87550|87500|87550|87500|87549|87499|8
1629348500000|2021-08-19 04:48:20|87549.7|87499.7|87550.3|87500.3|87550.3|87500.3|87549.3|87499.3|12
1629348510000|2021-08-19 04:48:30|87550.2|87500.2|87549.5|87499.5|87550.2|87500.2|87549.3|87499.3|12
1629348520000|2021-08-19 04:48:40|87549.6|87499.6|87550.5|87500.5|87550.6|87500.6|87549.3|87499.3|12
1629348530000|2021-08-19 04:48:50|87550.3|87500.3|87550|87500|87550.7|87500.7|87549.6|87499.6|12
1629348540000|2021-08-19 04:49:00|87550.1|87500.1|87550.1|87500.1|87550.4|87500.4|87550|87500|6
1629348550000|2021-08-19 04:49:10|87551|87501|87555|87505|87557.6|87507.6|87551|87501|23
1629348560000|2021-08-19 04:49:20|87554.4|87504.4|87556.2|87506.2|87556.4|87506.4|87554.4|87504.4|15
1629348570000|2021-08-19 04:49:30|87555|87505|87555.3|87505.3|87556|87506|87554.9|87504.9|15
1629348580000|2021-08-19 04:49:40|87555.5|87505.5|87555.5|87505.5|87556.3|87506.3|87555.1|87505.1|21
1629348590000|2021-08-19 04:49:50|87557|87507|87561.8|87511.8|87562.4|87512.4|87557|87507|22
1629348600000|2021-08-19 04:50:00|87561.9|87511.9|87560.1|87510.1|87562.3|87512.3|87560|87510|30
1629348610000|2021-08-19 04:50:10|87561.5|87511.5|87560.6|87510.6|87561.5|87511.5|87560.3|87510.3|8
1629348620000|2021-08-19 04:50:20|87560.3|87510.3|87559.9|87509.9|87560.7|87510.7|87559.1|87509.1|10
1629348630000|2021-08-19 04:50:30|87559.6|87509.6|87559.7|87509.7|87559.9|87509.9|87559.5|87509.5|5
1629348640000|2021-08-19 04:50:40|87559.9|87509.9|87560.1|87510.1|87560.3|87510.3|87559.4|87509.4|11
1629348650000|2021-08-19 04:50:50|87560.3|87510.3|87559.8|87509.8|87560.3|87510.3|87558.9|87508.9|6
1629348660000|2021-08-19 04:51:00|87560|87510|87559.8|87509.8|87560.1|87510.1|87556|87506|39
1629348670000|2021-08-19 04:51:10|87559|87509|87560.7|87510.7|87560.7|87510.7|87557.7|87507.7|15
1629348680000|2021-08-19 04:51:20|87560.1|87510.1|87564.9|87514.9|87566.1|87516.1|87559.9|87509.9|23
1629348690000|2021-08-19 04:51:30|87565|87515|87562.3|87512.3|87565|87515|87562.3|87512.3|19
1629348700000|2021-08-19 04:51:40|87562.5|87512.5|87559.6|87509.6|87563.6|87513.6|87559.6|87509.6|17
1629348710000|2021-08-19 04:51:50|87560.2|87510.2|87560.2|87510.2|87562.1|87512.1|87560.2|87510.2|25
1629348720000|2021-08-19 04:52:00|87560.3|87510.3|87560.8|87510.8|87561.1|87511.1|87560.3|87510.3|16
1629348730000|2021-08-19 04:52:10|87560.6|87510.6|87559.7|87509.7|87561|87511|87559.5|87509.5|14
1629348740000|2021-08-19 04:52:20|87559.9|87509.9|87559.6|87509.6|87559.9|87509.9|87559.3|87509.3|8
1629348750000|2021-08-19 04:52:30|87558.6|87508.6|87558.6|87508.6|87558.9|87508.9|87557.9|87507.9|12
1629348760000|2021-08-19 04:52:40|87560.3|87510.3|87557.8|87507.8|87560.3|87510.3|87557.8|87507.8|8
1629348770000|2021-08-19 04:52:50|87558|87508|87555.7|87505.7|87558|87508|87555.3|87505.3|19
1629348780000|2021-08-19 04:53:00|87555.3|87505.3|87555|87505|87555.7|87505.7|87555|87505|7
1629348790000|2021-08-19 04:53:10|87555.5|87505.5|87555.2|87505.2|87555.5|87505.5|87555.2|87505.2|3
1629348800000|2021-08-19 04:53:20|87555.3|87505.3|87553.5|87503.5|87556.2|87506.2|87552.8|87502.8|16
1629348810000|2021-08-19 04:53:30|87553.9|87503.9|87554|87504|87554.5|87504.5|87552.5|87502.5|13
1629348820000|2021-08-19 04:53:40|87554.1|87504.1|87553.9|87503.9|87554.2|87504.2|87553.1|87503.1|15
1629348830000|2021-08-19 04:53:50|87554.3|87504.3|87553.8|87503.8|87554.4|87504.4|87553.8|87503.8|8
1629348840000|2021-08-19 04:54:00|87553.3|87503.3|87553.4|87503.4|87554.1|87504.1|87553|87503|21
1629348850000|2021-08-19 04:54:10|87553.3|87503.3|87554.1|87504.1|87554.5|87504.5|87553.3|87503.3|7
1629348860000|2021-08-19 04:54:20|87554.4|87504.4|87553.7|87503.7|87554.6|87504.6|87553.7|87503.7|11
1629348870000|2021-08-19 04:54:30|87554|87504|87554.5|87504.5|87554.8|87504.8|87553.7|87503.7|12
1629348880000|2021-08-19 04:54:40|87555|87505|87555.3|87505.3|87555.3|87505.3|87554.8|87504.8|11
1629348890000|2021-08-19 04:54:50|87555.2|87505.2|87567.6|87517.6|87576.8|87526.8|87555.2|87505.2|36
1629348900000|2021-08-19 04:55:00|87567.8|87517.8|87561.7|87511.7|87567.8|87517.8|87561.6|87511.6|32
1629348910000|2021-08-19 04:55:10|87561.4|87511.4|87562.2|87512.2|87562.5|87512.5|87560.9|87510.9|22
1629348920000|2021-08-19 04:55:20|87561.5|87511.5|87563|87513|87563.2|87513.2|87561.4|87511.4|17
1629348930000|2021-08-19 04:55:30|87562.9|87512.9|87562.3|87512.3|87563|87513|87561.7|87511.7|15
1629348940000|2021-08-19 04:55:40|87562.1|87512.1|87561.1|87511.1|87562.9|87512.9|87560.8|87510.8|20
1629348950000|2021-08-19 04:55:50|87561|87511|87560.2|87510.2|87561.4|87511.4|87560.2|87510.2|15
1629348960000|2021-08-19 04:56:00|87560.3|87510.3|87557.7|87507.7|87561.2|87511.2|87557.4|87507.4|21
1629348970000|2021-08-19 04:56:10|87557.4|87507.4|87556.4|87506.4|87558.1|87508.1|87556.4|87506.4|17
1629348980000|2021-08-19 04:56:20|87556.3|87506.3|87557.6|87507.6|87557.8|87507.8|87556.3|87506.3|12
1629348990000|2021-08-19 04:56:30|87557.7|87507.7|87558.2|87508.2|87558.4|87508.4|87557.7|87507.7|13
1629349000000|2021-08-19 04:56:40|87558|87508|87558.7|87508.7|87558.7|87508.7|87558|87508|9
1629349010000|2021-08-19 04:56:50|87558.9|87508.9|87558.7|87508.7|87559|87509|87558.4|87508.4|11
1629349020000|2021-08-19 04:57:00|87558.6|87508.6|87560.3|87510.3|87560.3|87510.3|87558.4|87508.4|18
1629349030000|2021-08-19 04:57:10|87560.4|87510.4|87560.2|87510.2|87560.4|87510.4|87559.5|87509.5|17
1629349040000|2021-08-19 04:57:20|87560|87510|87560|87510|87560.1|87510.1|87559.6|87509.6|9
1629349050000|2021-08-19 04:57:30|87560.1|87510.1|87558.2|87508.2|87560.1|87510.1|87558|87508|16
1629349060000|2021-08-19 04:57:40|87558.6|87508.6|87558.4|87508.4|87559|87509|87558.1|87508.1|20
1629349070000|2021-08-19 04:57:50|87558.7|87508.7|87558.7|87508.7|87558.9|87508.9|87557.9|87507.9|15
1629349080000|2021-08-19 04:58:00|87558.5|87508.5|87556.7|87506.7|87558.8|87508.8|87556.7|87506.7|25
1629349090000|2021-08-19 04:58:10|87557|87507|87557.9|87507.9|87557.9|87507.9|87556.8|87506.8|15
1629349100000|2021-08-19 04:58:20|87558|87508|87554.1|87504.1|87558|87508|87553.6|87503.6|24
1629349110000|2021-08-19 04:58:30|87553.7|87503.7|87551.2|87501.2|87553.8|87503.8|87550.4|87500.4|22
1629349120000|2021-08-19 04:58:40|87551.1|87501.1|87552|87502|87552|87502|87550.9|87500.9|29
1629349130000|2021-08-19 04:58:50|87551.8|87501.8|87551.7|87501.7|87552.1|87502.1|87551.4|87501.4|13
1629349140000|2021-08-19 04:59:00|87551.6|87501.6|87552|87502|87552.7|87502.7|87551.4|87501.4|14
1629349150000|2021-08-19 04:59:10|87551.4|87501.4|87551.2|87501.2|87551.6|87501.6|87550.5|87500.5|10
1629349160000|2021-08-19 04:59:20|87550.7|87500.7|87550.5|87500.5|87551|87501|87550|87500|16
1629349170000|2021-08-19 04:59:30|87550.7|87500.7|87547.8|87497.8|87550.9|87500.9|87547.7|87497.7|19
1629349180000|2021-08-19 04:59:40|87547.5|87497.5|87547.9|87497.9|87548|87498|87546.7|87496.7|30
1629349190000|2021-08-19 04:59:50|87548|87498|87548.9|87498.9|87548.9|87498.9|87548|87498|16
1629349200000|2021-08-19 05:00:00|87548.8|87498.8|87554|87504|87554|87504|87548.8|87498.8|43
1629349210000|2021-08-19 05:00:10|87555.3|87505.3|87558.5|87508.5|87559.5|87509.5|87555.3|87505.3|61
1629349220000|2021-08-19 05:00:20|87559.3|87509.3|87565.6|87515.6|87567.6|87517.6|87559.1|87509.1|54
1629349230000|2021-08-19 05:00:30|87565.7|87515.7|87579.3|87529.3|87579.3|87529.3|87565.3|87515.3|56
1629349240000|2021-08-19 05:00:40|87579.2|87529.2|87584.2|87534.2|87584.3|87534.3|87579.1|87529.1|55
1629349250000|2021-08-19 05:00:50|87582.1|87532.1|87586|87536|87588.3|87538.3|87582.1|87532.1|36
1629349260000|2021-08-19 05:01:00|87585.3|87535.3|87579.6|87529.6|87585.3|87535.3|87579.4|87529.4|45
1629349270000|2021-08-19 05:01:10|87579.7|87529.7|87578.7|87528.7|87580.7|87530.7|87578.5|87528.5|28
1629349280000|2021-08-19 05:01:20|87578.9|87528.9|87577.1|87527.1|87579|87529|87575.8|87525.8|37
1629349290000|2021-08-19 05:01:30|87577.4|87527.4|87578.6|87528.6|87579.4|87529.4|87576.9|87526.9|32
1629349300000|2021-08-19 05:01:40|87580.3|87530.3|87580.9|87530.9|87581.2|87531.2|87580|87530|39
1629349310000|2021-08-19 05:01:50|87581.1|87531.1|87578.3|87528.3|87581.1|87531.1|87578.1|87528.1|25
1629349320000|2021-08-19 05:02:00|87578.2|87528.2|87578.9|87528.9|87580.7|87530.7|87577.6|87527.6|24
1629349330000|2021-08-19 05:02:10|87578.4|87528.4|87578.6|87528.6|87579.8|87529.8|87578.1|87528.1|25
1629349340000|2021-08-19 05:02:20|87578.5|87528.5|87578.4|87528.4|87578.5|87528.5|87577.2|87527.2|20
1629349350000|2021-08-19 05:02:30|87576.6|87526.6|87577.5|87527.5|87577.9|87527.9|87576.6|87526.6|10
1629349360000|2021-08-19 05:02:40|87577|87527|87573.7|87523.7|87577.1|87527.1|87573.6|87523.6|29
1629349370000|2021-08-19 05:02:50|87573.8|87523.8|87571.5|87521.5|87575.3|87525.3|87571.4|87521.4|36
1629349380000|2021-08-19 05:03:00|87571.6|87521.6|87569.8|87519.8|87571.6|87521.6|87569.7|87519.7|31
1629349390000|2021-08-19 05:03:10|87570.2|87520.2|87572.5|87522.5|87572.8|87522.8|87570.2|87520.2|24
1629349400000|2021-08-19 05:03:20|87572.7|87522.7|87569.9|87519.9|87573|87523|87569.3|87519.3|25
1629349410000|2021-08-19 05:03:30|87569.6|87519.6|87570.2|87520.2|87570.2|87520.2|87569.5|87519.5|16
1629349420000|2021-08-19 05:03:40|87570|87520|87567.2|87517.2|87570.5|87520.5|87566.6|87516.6|28
1629349430000|2021-08-19 05:03:50|87566.9|87516.9|87566.4|87516.4|87568.2|87518.2|87566.1|87516.1|23
1629349440000|2021-08-19 05:04:00|87566.6|87516.6|87562.9|87512.9|87566.6|87516.6|87562.9|87512.9|29
1629349450000|2021-08-19 05:04:10|87563|87513|87562.4|87512.4|87563.5|87513.5|87562.4|87512.4|17
1629349460000|2021-08-19 05:04:20|87563.1|87513.1|87563.2|87513.2|87563.2|87513.2|87562.2|87512.2|14
1629349470000|2021-08-19 05:04:30|87562.9|87512.9|87562.1|87512.1|87563.3|87513.3|87561|87511|23
1629349480000|2021-08-19 05:04:40|87561.4|87511.4|87559.3|87509.3|87561.4|87511.4|87559|87509|42
1629349490000|2021-08-19 05:04:50|87559.2|87509.2|87558.5|87508.5|87559.7|87509.7|87558.5|87508.5|27
1629349500000|2021-08-19 05:05:00|87559|87509|87555.9|87505.9|87560.2|87510.2|87555.4|87505.4|27
1629349510000|2021-08-19 05:05:10|87556|87506|87555.6|87505.6|87556.8|87506.8|87555.4|87505.4|27
1629349520000|2021-08-19 05:05:20|87558.5|87508.5|87558.9|87508.9|87559.6|87509.6|87557.2|87507.2|30
1629349530000|2021-08-19 05:05:30|87558.8|87508.8|87558.8|87508.8|87558.9|87508.9|87557.5|87507.5|36
1629349540000|2021-08-19 05:05:40|87558.7|87508.7|87560.8|87510.8|87560.8|87510.8|87558.5|87508.5|20
1629349550000|2021-08-19 05:05:50|87560.9|87510.9|87555.1|87505.1|87561.3|87511.3|87554.6|87504.6|35
1629349560000|2021-08-19 05:06:00|87555.6|87505.6|87559.4|87509.4|87560.8|87510.8|87554.2|87504.2|41
1629349570000|2021-08-19 05:06:10|87560.1|87510.1|87563.2|87513.2|87564.7|87514.7|87560.1|87510.1|49
1629349580000|2021-08-19 05:06:20|87563.7|87513.7|87562.4|87512.4|87564.1|87514.1|87562|87512|31
1629349590000|2021-08-19 05:06:30|87562.3|87512.3|87562.1|87512.1|87562.5|87512.5|87561.8|87511.8|19
1629349600000|2021-08-19 05:06:40|87560.9|87510.9|87562.5|87512.5|87562.5|87512.5|87560.9|87510.9|14
1629349610000|2021-08-19 05:06:50|87562.6|87512.6|87562.9|87512.9|87563.3|87513.3|87561.6|87511.6|17
1629349620000|2021-08-19 05:07:00|87561.6|87511.6|87563|87513|87563.6|87513.6|87561.6|87511.6|27
1629349630000|2021-08-19 05:07:10|87563.2|87513.2|87561.5|87511.5|87563.2|87513.2|87561.1|87511.1|30
1629349640000|2021-08-19 05:07:20|87561.7|87511.7|87560.6|87510.6|87562.3|87512.3|87560.3|87510.3|34
1629349650000|2021-08-19 05:07:30|87560.5|87510.5|87558.9|87508.9|87560.7|87510.7|87558.5|87508.5|33
1629349660000|2021-08-19 05:07:40|87559|87509|87560|87510|87560.3|87510.3|87558.9|87508.9|24
1629349670000|2021-08-19 05:07:50|87559.3|87509.3|87559.5|87509.5|87560.2|87510.2|87558.9|87508.9|31
1629349680000|2021-08-19 05:08:00|87559.2|87509.2|87563.8|87513.8|87563.8|87513.8|87557.4|87507.4|38
1629349690000|2021-08-19 05:08:10|87563.2|87513.2|87563.7|87513.7|87564.3|87514.3|87562.7|87512.7|32
1629349700000|2021-08-19 05:08:20|87563.6|87513.6|87563.6|87513.6|87564|87514|87562.1|87512.1|25
1629349710000|2021-08-19 05:08:30|87563.5|87513.5|87563.5|87513.5|87564.6|87514.6|87562.3|87512.3|31
1629349720000|2021-08-19 05:08:40|87562.9|87512.9|87565.5|87515.5|87568.1|87518.1|87562.8|87512.8|32
1629349730000|2021-08-19 05:08:50|87566|87516|87565.6|87515.6|87566.4|87516.4|87565.2|87515.2|21
1629349740000|2021-08-19 05:09:00|87565.7|87515.7|87567.5|87517.5|87569.4|87519.4|87565.7|87515.7|25
1629349750000|2021-08-19 05:09:10|87567.1|87517.1|87567.8|87517.8|87568|87518|87565.9|87515.9|38
1629349760000|2021-08-19 05:09:20|87567.5|87517.5|87571.4|87521.4|87572.1|87522.1|87565.8|87515.8|37
1629349770000|2021-08-19 05:09:30|87571.7|87521.7|87572.1|87522.1|87574.4|87524.4|87571.7|87521.7|27
1629349780000|2021-08-19 05:09:40|87573.1|87523.1|87576.7|87526.7|87576.7|87526.7|87571.4|87521.4|28
1629349790000|2021-08-19 05:09:50|87576.3|87526.3|87561.6|87511.6|87576.4|87526.4|87561.6|87511.6|48
1629349800000|2021-08-19 05:10:00|87561.5|87511.5|87562.1|87512.1|87562.2|87512.2|87560.9|87510.9|33
1629349810000|2021-08-19 05:10:10|87561.5|87511.5|87561.5|87511.5|87562.4|87512.4|87560.2|87510.2|20
1629349820000|2021-08-19 05:10:20|87561.7|87511.7|87559.7|87509.7|87561.7|87511.7|87559.2|87509.2|23
1629349830000|2021-08-19 05:10:30|87559.9|87509.9|87562.3|87512.3|87563.3|87513.3|87559.9|87509.9|36
1629349840000|2021-08-19 05:10:40|87561.5|87511.5|87561.2|87511.2|87561.6|87511.6|87560.7|87510.7|27
1629349850000|2021-08-19 05:10:50|87561.1|87511.1|87559.4|87509.4|87562.2|87512.2|87558.9|87508.9|41
1629349860000|2021-08-19 05:11:00|87559.9|87509.9|87561.4|87511.4|87562.1|87512.1|87559.6|87509.6|49
1629349870000|2021-08-19 05:11:10|87561.1|87511.1|87557.4|87507.4|87561.3|87511.3|87557.4|87507.4|20
1629349880000|2021-08-19 05:11:20|87557.3|87507.3|87555.3|87505.3|87557.7|87507.7|87555.2|87505.2|22
1629349890000|2021-08-19 05:11:30|87555.1|87505.1|87553.1|87503.1|87555.3|87505.3|87551.7|87501.7|44
1629349900000|2021-08-19 05:11:40|87552.4|87502.4|87553.3|87503.3|87553.3|87503.3|87552.4|87502.4|28
1629349910000|2021-08-19 05:11:50|87554.4|87504.4|87556.6|87506.6|87556.8|87506.8|87554.4|87504.4|21
1629349920000|2021-08-19 05:12:00|87556.5|87506.5|87552|87502|87556.5|87506.5|87551.3|87501.3|24
1629349930000|2021-08-19 05:12:10|87552.1|87502.1|87553|87503|87553.6|87503.6|87551.4|87501.4|22
1629349940000|2021-08-19 05:12:20|87552.7|87502.7|87552.6|87502.6|87553|87503|87551.9|87501.9|29
1629349950000|2021-08-19 05:12:30|87552.5|87502.5|87552.6|87502.6|87552.9|87502.9|87552.1|87502.1|21
1629349960000|2021-08-19 05:12:40|87552.7|87502.7|87552.1|87502.1|87552.8|87502.8|87552|87502|16
1629349970000|2021-08-19 05:12:50|87552.6|87502.6|87549.5|87499.5|87552.6|87502.6|87549.5|87499.5|21
1629349980000|2021-08-19 05:13:00|87549.4|87499.4|87551.4|87501.4|87551.4|87501.4|87549.1|87499.1|28
1629349990000|2021-08-19 05:13:10|87551.5|87501.5|87552|87502|87552.2|87502.2|87551.4|87501.4|20
1629350000000|2021-08-19 05:13:20|87551.4|87501.4|87551|87501|87551.4|87501.4|87550.4|87500.4|13
1629350010000|2021-08-19 05:13:30|87550.8|87500.8|87550.4|87500.4|87551.8|87501.8|87550.4|87500.4|22
1629350020000|2021-08-19 05:13:40|87550.5|87500.5|87550.5|87500.5|87551|87501|87549.2|87499.2|31
1629350030000|2021-08-19 05:13:50|87550|87500|87547.7|87497.7|87550.6|87500.6|87547|87497|45
1629350040000|2021-08-19 05:14:00|87547.3|87497.3|87549|87499|87550.7|87500.7|87545.4|87495.4|50
1629350050000|2021-08-19 05:14:10|87548.4|87498.4|87549.6|87499.6|87549.9|87499.9|87548|87498|35
1629350060000|2021-08-19 05:14:20|87549.7|87499.7|87546|87496|87549.8|87499.8|87544.6|87494.6|45
1629350070000|2021-08-19 05:14:30|87546.1|87496.1|87549.1|87499.1|87549.6|87499.6|87545.5|87495.5|37
1629350080000|2021-08-19 05:14:40|87549|87499|87545.6|87495.6|87549|87499|87544.3|87494.3|29
1629350090000|2021-08-19 05:14:50|87545.9|87495.9|87545.9|87495.9|87546.5|87496.5|87545.1|87495.1|25
1629350100000|2021-08-19 05:15:00|87545.7|87495.7|87545.1|87495.1|87547.4|87497.4|87545.1|87495.1|28
1629350110000|2021-08-19 05:15:10|87545|87495|87545.6|87495.6|87547.8|87497.8|87543.7|87493.7|63
1629350120000|2021-08-19 05:15:20|87546.3|87496.3|87555.5|87505.5|87556.6|87506.6|87544.2|87494.2|55
1629350130000|2021-08-19 05:15:30|87555.4|87505.4|87556.3|87506.3|87557.8|87507.8|87554.9|87504.9|41
1629350140000|2021-08-19 05:15:40|87557|87507|87559.3|87509.3|87559.5|87509.5|87556.9|87506.9|36
1629350150000|2021-08-19 05:15:50|87558.3|87508.3|87562.5|87512.5|87562.5|87512.5|87558.3|87508.3|44
1629350160000|2021-08-19 05:16:00|87562|87512|87561.2|87511.2|87562.7|87512.7|87560.8|87510.8|22
1629350170000|2021-08-19 05:16:10|87561.3|87511.3|87564.5|87514.5|87567.7|87517.7|87561.3|87511.3|32
1629350180000|2021-08-19 05:16:20|87564.2|87514.2|87568.4|87518.4|87569.3|87519.3|87564.2|87514.2|25
1629350190000|2021-08-19 05:16:30|87568.5|87518.5|87569|87519|87570|87520|87568.2|87518.2|27
1629350200000|2021-08-19 05:16:40|87569.3|87519.3|87575.7|87525.7|87583.3|87533.3|87569.3|87519.3|35
1629350210000|2021-08-19 05:16:50|87576.5|87526.5|87573.9|87523.9|87576.5|87526.5|87573.7|87523.7|23
1629350220000|2021-08-19 05:17:00|87573.8|87523.8|87570|87520|87575.8|87525.8|87569.3|87519.3|26
1629350230000|2021-08-19 05:17:10|87571.1|87521.1|87569.5|87519.5|87571.2|87521.2|87569.5|87519.5|18
1629350240000|2021-08-19 05:17:20|87569.4|87519.4|87571.8|87521.8|87573.6|87523.6|87569.3|87519.3|19
1629350250000|2021-08-19 05:17:30|87571.6|87521.6|87571.4|87521.4|87572.5|87522.5|87571.1|87521.1|13
1629350260000|2021-08-19 05:17:40|87569.5|87519.5|87573|87523|87575.8|87525.8|87568.6|87518.6|23
1629350270000|2021-08-19 05:17:50|87571.4|87521.4|87570.3|87520.3|87573|87523|87568.7|87518.7|46
1629350280000|2021-08-19 05:18:00|87570.5|87520.5|87574.7|87524.7|87574.7|87524.7|87569|87519|43
1629350290000|2021-08-19 05:18:10|87574.4|87524.4|87580.3|87530.3|87581.9|87531.9|87573.2|87523.2|56
1629350300000|2021-08-19 05:18:20|87580.5|87530.5|87581.3|87531.3|87582.9|87532.9|87579.4|87529.4|51
1629350310000|2021-08-19 05:18:30|87581.2|87531.2|87583.3|87533.3|87584.5|87534.5|87581.2|87531.2|32
1629350320000|2021-08-19 05:18:40|87584.2|87534.2|87583.4|87533.4|87586.4|87536.4|87582.1|87532.1|37
1629350330000|2021-08-19 05:18:50|87583.6|87533.6|87586.5|87536.5|87587|87537|87583.2|87533.2|26
1629350340000|2021-08-19 05:19:00|87585|87535|87587.7|87537.7|87588.4|87538.4|87585|87535|41
1629350350000|2021-08-19 05:19:10|87587.2|87537.2|87588.4|87538.4|87590.4|87540.4|87586.5|87536.5|27
1629350360000|2021-08-19 05:19:20|87588.5|87538.5|87604.1|87554.1|87604.1|87554.1|87585.9|87535.9|43
1629350370000|2021-08-19 05:19:30|87603.1|87553.1|87602.9|87552.9|87607.1|87557.1|87601.6|87551.6|47
1629350380000|2021-08-19 05:19:40|87602.5|87552.5|87594.5|87544.5|87602.5|87552.5|87594.1|87544.1|28
1629350390000|2021-08-19 05:19:50|87594.7|87544.7|87593.2|87543.2|87597.8|87547.8|87592.8|87542.8|37
1629350400000|2021-08-19 05:20:00|87593.1|87543.1|87592|87542|87594.2|87544.2|87591.6|87541.6|23
1629350410000|2021-08-19 05:20:10|87592.1|87542.1|87587.9|87537.9|87593.7|87543.7|87586.6|87536.6|29
1629350420000|2021-08-19 05:20:20|87587.7|87537.7|87588.7|87538.7|87589.9|87539.9|87586.1|87536.1|39
1629350430000|2021-08-19 05:20:30|87588.8|87538.8|87582.6|87532.6|87589|87539|87581.2|87531.2|51
1629350440000|2021-08-19 05:20:40|87580.7|87530.7|87582.2|87532.2|87583.5|87533.5|87580.7|87530.7|32
1629350450000|2021-08-19 05:20:50|87581.8|87531.8|87585|87535|87585|87535|87581.8|87531.8|45
1629350460000|2021-08-19 05:21:00|87584.5|87534.5|87584|87534|87587.4|87537.4|87582.5|87532.5|28
1629350470000|2021-08-19 05:21:10|87584.3|87534.3|87584.2|87534.2|87585.5|87535.5|87583.5|87533.5|38
1629350480000|2021-08-19 05:21:20|87584.3|87534.3|87585.1|87535.1|87585.2|87535.2|87584|87534|20
1629350490000|2021-08-19 05:21:30|87586.3|87536.3|87584.7|87534.7|87586.3|87536.3|87583.9|87533.9|25
1629350500000|2021-08-19 05:21:40|87584.8|87534.8|87582.3|87532.3|87585.4|87535.4|87582.3|87532.3|37
1629350510000|2021-08-19 05:21:50|87582.4|87532.4|87589.5|87539.5|87590.1|87540.1|87581.6|87531.6|35
1629350520000|2021-08-19 05:22:00|87589.3|87539.3|87587.3|87537.3|87589.9|87539.9|87587.2|87537.2|37
1629350530000|2021-08-19 05:22:10|87587.1|87537.1|87586.7|87536.7|87589.2|87539.2|87586.1|87536.1|21
1629350540000|2021-08-19 05:22:20|87586.8|87536.8|87591.6|87541.6|87592.4|87542.4|87586.8|87536.8|27
1629350550000|2021-08-19 05:22:30|87591.7|87541.7|87593.5|87543.5|87594.4|87544.4|87591.7|87541.7|42
1629350560000|2021-08-19 05:22:40|87593.3|87543.3|87592.4|87542.4|87593.3|87543.3|87591.7|87541.7|40
1629350570000|2021-08-19 05:22:50|87592.3|87542.3|87594.5|87544.5|87594.5|87544.5|87592.2|87542.2|24
1629350580000|2021-08-19 05:23:00|87594.2|87544.2|87594.5|87544.5|87595.4|87545.4|87592.5|87542.5|42
1629350590000|2021-08-19 05:23:10|87594|87544|87592.1|87542.1|87594.3|87544.3|87591.8|87541.8|24
1629350600000|2021-08-19 05:23:20|87592.3|87542.3|87592.1|87542.1|87593.4|87543.4|87590.9|87540.9|34
1629350610000|2021-08-19 05:23:30|87591.8|87541.8|87594.7|87544.7|87594.8|87544.8|87591.4|87541.4|28
1629350620000|2021-08-19 05:23:40|87594.6|87544.6|87595.7|87545.7|87597|87547|87593.6|87543.6|33
1629350630000|2021-08-19 05:23:50|87595.6|87545.6|87594.4|87544.4|87595.9|87545.9|87593.6|87543.6|17
1629350640000|2021-08-19 05:24:00|87594.7|87544.7|87590.7|87540.7|87594.8|87544.8|87590.1|87540.1|31
1629350650000|2021-08-19 05:24:10|87591.1|87541.1|87590.4|87540.4|87591.3|87541.3|87589.1|87539.1|24
1629350660000|2021-08-19 05:24:20|87590.3|87540.3|87589.9|87539.9|87591.5|87541.5|87589.9|87539.9|22
1629350670000|2021-08-19 05:24:30|87590.3|87540.3|87590.3|87540.3|87591.1|87541.1|87589.5|87539.5|17
1629350680000|2021-08-19 05:24:40|87590.2|87540.2|87591.2|87541.2|87591.4|87541.4|87589.8|87539.8|23
1629350690000|2021-08-19 05:24:50|87591|87541|87589.6|87539.6|87591.5|87541.5|87589.6|87539.6|27
1629350700000|2021-08-19 05:25:00|87589.8|87539.8|87592|87542|87593.4|87543.4|87589.4|87539.4|30
1629350710000|2021-08-19 05:25:10|87591.8|87541.8|87592.3|87542.3|87593.1|87543.1|87591.1|87541.1|30
1629350720000|2021-08-19 05:25:20|87592.7|87542.7|87590.9|87540.9|87592.7|87542.7|87590.9|87540.9|23
1629350730000|2021-08-19 05:25:30|87591|87541|87591|87541|87591.1|87541.1|87589.2|87539.2|29
1629350740000|2021-08-19 05:25:40|87590.9|87540.9|87590.8|87540.8|87592|87542|87590.5|87540.5|24
1629350750000|2021-08-19 05:25:50|87590.4|87540.4|87595.2|87545.2|87595.2|87545.2|87590.4|87540.4|32
1629350760000|2021-08-19 05:26:00|87593.4|87543.4|87595.1|87545.1|87596.5|87546.5|87592.4|87542.4|41
1629350770000|2021-08-19 05:26:10|87593.6|87543.6|87594.7|87544.7|87594.7|87544.7|87592.9|87542.9|29
1629350780000|2021-08-19 05:26:20|87594|87544|87591|87541|87594|87544|87590.9|87540.9|32
1629350790000|2021-08-19 05:26:30|87590.8|87540.8|87595.7|87545.7|87596.1|87546.1|87590.4|87540.4|38
1629350800000|2021-08-19 05:26:40|87595.5|87545.5|87596.2|87546.2|87597.1|87547.1|87594.2|87544.2|38
1629350810000|2021-08-19 05:26:50|87596.5|87546.5|87594.2|87544.2|87596.6|87546.6|87592.7|87542.7|40
1629350820000|2021-08-19 05:27:00|87593.9|87543.9|87595.6|87545.6|87596|87546|87591.9|87541.9|29
1629350830000|2021-08-19 05:27:10|87595.9|87545.9|87594.6|87544.6|87596.5|87546.5|87592.6|87542.6|28
1629350840000|2021-08-19 05:27:20|87594.5|87544.5|87595.4|87545.4|87595.6|87545.6|87594.1|87544.1|28
1629350850000|2021-08-19 05:27:30|87595.1|87545.1|87597.3|87547.3|87597.3|87547.3|87595.1|87545.1|28
1629350860000|2021-08-19 05:27:40|87595.5|87545.5|87599.3|87549.3|87600.1|87550.1|87595.3|87545.3|39
1629350870000|2021-08-19 05:27:50|87599.4|87549.4|87595.6|87545.6|87599.4|87549.4|87595.6|87545.6|28
1629350880000|2021-08-19 05:28:00|87595.4|87545.4|87596.1|87546.1|87597.4|87547.4|87595.1|87545.1|22
1629350890000|2021-08-19 05:28:10|87596.4|87546.4|87595.8|87545.8|87596.6|87546.6|87592|87542|27
1629350900000|2021-08-19 05:28:20|87595.9|87545.9|87596.7|87546.7|87597.3|87547.3|87592.1|87542.1|25
1629350910000|2021-08-19 05:28:30|87596.4|87546.4|87600|87550|87600.1|87550.1|87596.4|87546.4|33
1629350920000|2021-08-19 05:28:40|87599.8|87549.8|87597.8|87547.8|87602.1|87552.1|87596.4|87546.4|35
1629350930000|2021-08-19 05:28:50|87597.6|87547.6|87606.9|87556.9|87609.5|87559.5|87597.3|87547.3|55
1629350940000|2021-08-19 05:29:00|87606.3|87556.3|87603.3|87553.3|87615.5|87565.5|87603.3|87553.3|53
1629350950000|2021-08-19 05:29:10|87603.2|87553.2|87608.9|87558.9|87609.6|87559.6|87602.8|87552.8|37
1629350960000|2021-08-19 05:29:20|87608.7|87558.7|87607.7|87557.7|87609|87559|87606.8|87556.8|44
1629350970000|2021-08-19 05:29:30|87607.8|87557.8|87609|87559|87611.1|87561.1|87606.6|87556.6|29
1629350980000|2021-08-19 05:29:40|87609.1|87559.1|87608.8|87558.8|87610.5|87560.5|87608.3|87558.3|37
1629350990000|2021-08-19 05:29:50|87606.3|87556.3|87607.5|87557.5|87613.6|87563.6|87606.1|87556.1|46
1629351000000|2021-08-19 05:30:00|87608|87558|87603.9|87553.9|87608.1|87558.1|87602.7|87552.7|57
1629351010000|2021-08-19 05:30:10|87601.8|87551.8|87598.8|87548.8|87603.9|87553.9|87598.7|87548.7|35
1629351020000|2021-08-19 05:30:20|87599.6|87549.6|87596.7|87546.7|87600.8|87550.8|87594|87544|59
1629351030000|2021-08-19 05:30:30|87596.4|87546.4|87598.5|87548.5|87599.7|87549.7|87596|87546|43
1629351040000|2021-08-19 05:30:40|87598.1|87548.1|87588.2|87538.2|87598.1|87548.1|87587.4|87537.4|50
1629351050000|2021-08-19 05:30:50|87588|87538|87587.9|87537.9|87589.8|87539.8|87586.8|87536.8|53
1629351060000|2021-08-19 05:31:00|87588.1|87538.1|87586.8|87536.8|87589.9|87539.9|87586.1|87536.1|33
1629351070000|2021-08-19 05:31:10|87586.7|87536.7|87580.1|87530.1|87587|87537|87579.3|87529.3|56
1629351080000|2021-08-19 05:31:20|87580.3|87530.3|87574.2|87524.2|87583|87533|87573.7|87523.7|53
1629351090000|2021-08-19 05:31:30|87573.8|87523.8|87573.4|87523.4|87574.5|87524.5|87573.1|87523.1|18
1629351100000|2021-08-19 05:31:40|87573.5|87523.5|87578.1|87528.1|87580|87530|87573.3|87523.3|48
1629351110000|2021-08-19 05:31:50|87578.3|87528.3|87573.7|87523.7|87578.5|87528.5|87570.6|87520.6|34
1629351120000|2021-08-19 05:32:00|87573.1|87523.1|87572.2|87522.2|87573.7|87523.7|87570|87520|54
1629351130000|2021-08-19 05:32:10|87572.3|87522.3|87572.2|87522.2|87574.3|87524.3|87569.4|87519.4|45
1629351140000|2021-08-19 05:32:20|87572.1|87522.1|87569.7|87519.7|87572.1|87522.1|87569.4|87519.4|23
1629351150000|2021-08-19 05:32:30|87569.8|87519.8|87569|87519|87571.4|87521.4|87568.3|87518.3|28
1629351160000|2021-08-19 05:32:40|87569.2|87519.2|87574.5|87524.5|87576.9|87526.9|87568.8|87518.8|45
1629351170000|2021-08-19 05:32:50|87576.5|87526.5|87572.9|87522.9|87576.6|87526.6|87572|87522|23
1629351180000|2021-08-19 05:33:00|87572.7|87522.7|87575.8|87525.8|87576.4|87526.4|87571.7|87521.7|31
1629351190000|2021-08-19 05:33:10|87573.9|87523.9|87572.8|87522.8|87575.9|87525.9|87572.4|87522.4|24
1629351200000|2021-08-19 05:33:20|87572.6|87522.6|87573.1|87523.1|87576.2|87526.2|87572.5|87522.5|20
1629351210000|2021-08-19 05:33:30|87573|87523|87572.6|87522.6|87573.4|87523.4|87572|87522|18
1629351220000|2021-08-19 05:33:40|87572.5|87522.5|87572.1|87522.1|87574.8|87524.8|87569.9|87519.9|40
1629351230000|2021-08-19 05:33:50|87571.7|87521.7|87575.8|87525.8|87575.8|87525.8|87571.1|87521.1|30
1629351240000|2021-08-19 05:34:00|87575.4|87525.4|87572.2|87522.2|87576.1|87526.1|87571.5|87521.5|25
1629351250000|2021-08-19 05:34:10|87572.6|87522.6|87575.7|87525.7|87576|87526|87572.2|87522.2|23
1629351260000|2021-08-19 05:34:20|87577.2|87527.2|87578.5|87528.5|87579.9|87529.9|87574.6|87524.6|40
1629351270000|2021-08-19 05:34:30|87578.4|87528.4|87577.3|87527.3|87580.5|87530.5|87577.1|87527.1|36
1629351280000|2021-08-19 05:34:40|87577.4|87527.4|87581.2|87531.2|87581.2|87531.2|87577|87527|30
1629351290000|2021-08-19 05:34:50|87580.8|87530.8|87581.2|87531.2|87581.2|87531.2|87580.6|87530.6|29
1629351300000|2021-08-19 05:35:00|87581.1|87531.1|87578.7|87528.7|87581.7|87531.7|87577.9|87527.9|24
1629351310000|2021-08-19 05:35:10|87579|87529|87574.8|87524.8|87580.7|87530.7|87574.6|87524.6|47
1629351320000|2021-08-19 05:35:20|87574.9|87524.9|87572.4|87522.4|87576|87526|87571.3|87521.3|49
1629351330000|2021-08-19 05:35:30|87572.5|87522.5|87562.4|87512.4|87573.3|87523.3|87561.9|87511.9|48
1629351340000|2021-08-19 05:35:40|87562.6|87512.6|87561.5|87511.5|87563.5|87513.5|87561.5|87511.5|43
1629351350000|2021-08-19 05:35:50|87560.9|87510.9|87561.2|87511.2|87565.5|87515.5|87560.1|87510.1|60
1629351360000|2021-08-19 05:36:00|87561.1|87511.1|87560.7|87510.7|87564.3|87514.3|87560.4|87510.4|60
1629351370000|2021-08-19 05:36:10|87560.5|87510.5|87557.9|87507.9|87560.9|87510.9|87555.7|87505.7|47
1629351380000|2021-08-19 05:36:20|87557.4|87507.4|87559|87509|87560.3|87510.3|87557.4|87507.4|27
1629351390000|2021-08-19 05:36:30|87559.7|87509.7|87564|87514|87564.4|87514.4|87558.2|87508.2|52
1629351400000|2021-08-19 05:36:40|87564.4|87514.4|87564.1|87514.1|87564.4|87514.4|87563.1|87513.1|32
1629351410000|2021-08-19 05:36:50|87564|87514|87564.3|87514.3|87564.8|87514.8|87563.7|87513.7|27
1629351420000|2021-08-19 05:37:00|87564.2|87514.2|87564.5|87514.5|87565.9|87515.9|87562.9|87512.9|37
1629351430000|2021-08-19 05:37:10|87563.4|87513.4|87568|87518|87568.6|87518.6|87563.4|87513.4|40
1629351440000|2021-08-19 05:37:20|87569.7|87519.7|87574.9|87524.9|87574.9|87524.9|87568.9|87518.9|62
1629351450000|2021-08-19 05:37:30|87575|87525|87577.2|87527.2|87577.2|87527.2|87574.3|87524.3|26
1629351460000|2021-08-19 05:37:40|87576.9|87526.9|87576.5|87526.5|87579.3|87529.3|87576.1|87526.1|41
1629351470000|2021-08-19 05:37:50|87576.7|87526.7|87576.8|87526.8|87579.2|87529.2|87575|87525|49
1629351480000|2021-08-19 05:38:00|87576.7|87526.7|87583.9|87533.9|87584|87534|87576.7|87526.7|59
1629351490000|2021-08-19 05:38:10|87583.7|87533.7|87580.2|87530.2|87583.7|87533.7|87579.6|87529.6|30
1629351500000|2021-08-19 05:38:20|87580.3|87530.3|87578.7|87528.7|87580.3|87530.3|87578.7|87528.7|29
1629351510000|2021-08-19 05:38:30|87578.6|87528.6|87580.7|87530.7|87581|87531|87578.6|87528.6|37
1629351520000|2021-08-19 05:38:40|87580.4|87530.4|87573|87523|87580.4|87530.4|87572.4|87522.4|38
1629351530000|2021-08-19 05:38:50|87572.9|87522.9|87575|87525|87575.6|87525.6|87564.5|87514.5|51
1629351540000|2021-08-19 05:39:00|87575.8|87525.8|87576.3|87526.3|87578.6|87528.6|87575.4|87525.4|41
1629351550000|2021-08-19 05:39:10|87577|87527|87582.4|87532.4|87582.4|87532.4|87576.9|87526.9|40
1629351560000|2021-08-19 05:39:20|87582.3|87532.3|87582.3|87532.3|87586.3|87536.3|87581.6|87531.6|57
1629351570000|2021-08-19 05:39:30|87582.4|87532.4|87588|87538|87588.8|87538.8|87582.2|87532.2|42
1629351580000|2021-08-19 05:39:40|87587.8|87537.8|87585.2|87535.2|87588.4|87538.4|87584.8|87534.8|29
1629351590000|2021-08-19 05:39:50|87586.2|87536.2|87584.3|87534.3|87586.4|87536.4|87582.2|87532.2|55
1629351600000|2021-08-19 05:40:00|87584.5|87534.5|87583.2|87533.2|87585.1|87535.1|87582.9|87532.9|30
1629351610000|2021-08-19 05:40:10|87583.3|87533.3|87584.4|87534.4|87584.4|87534.4|87582.7|87532.7|25
1629351620000|2021-08-19 05:40:20|87584.1|87534.1|87584.6|87534.6|87585|87535|87584|87534|20
1629351630000|2021-08-19 05:40:30|87585.1|87535.1|87585.1|87535.1|87586.1|87536.1|87582.8|87532.8|27
1629351640000|2021-08-19 05:40:40|87585.6|87535.6|87586.8|87536.8|87590.1|87540.1|87585.6|87535.6|47
1629351650000|2021-08-19 05:40:50|87586.2|87536.2|87589.3|87539.3|87590|87540|87586.2|87536.2|39
1629351660000|2021-08-19 05:41:00|87589.4|87539.4|87598.1|87548.1|87598.3|87548.3|87589.2|87539.2|45
1629351670000|2021-08-19 05:41:10|87597.7|87547.7|87603.4|87553.4|87603.4|87553.4|87592.2|87542.2|52
1629351680000|2021-08-19 05:41:20|87602|87552|87600.8|87550.8|87602|87552|87598.3|87548.3|49
1629351690000|2021-08-19 05:41:30|87599.9|87549.9|87599|87549|87602|87552|87598.9|87548.9|34
1629351700000|2021-08-19 05:41:40|87599.4|87549.4|87600.7|87550.7|87604.1|87554.1|87599.4|87549.4|34
1629351710000|2021-08-19 05:41:50|87600.3|87550.3|87602.4|87552.4|87605.7|87555.7|87599.5|87549.5|57
1629351720000|2021-08-19 05:42:00|87602.8|87552.8|87600.5|87550.5|87603.4|87553.4|87598.6|87548.6|37
1629351730000|2021-08-19 05:42:10|87600.7|87550.7|87603.2|87553.2|87603.2|87553.2|87600.4|87550.4|26
1629351740000|2021-08-19 05:42:20|87602.5|87552.5|87607.4|87557.4|87609.8|87559.8|87602.5|87552.5|65
1629351750000|2021-08-19 05:42:30|87607.7|87557.7|87611.3|87561.3|87616|87566|87607.1|87557.1|48
1629351760000|2021-08-19 05:42:40|87610.7|87560.7|87614.9|87564.9|87616.5|87566.5|87610.4|87560.4|54
1629351770000|2021-08-19 05:42:50|87615.1|87565.1|87615.8|87565.8|87616.8|87566.8|87613.6|87563.6|27
1629351780000|2021-08-19 05:43:00|87616|87566|87614.8|87564.8|87616|87566|87612.3|87562.3|46
1629351790000|2021-08-19 05:43:10|87614.7|87564.7|87615.3|87565.3|87617.9|87567.9|87614.1|87564.1|37
1629351800000|2021-08-19 05:43:20|87614.9|87564.9|87612.3|87562.3|87615.3|87565.3|87611.8|87561.8|30
1629351810000|2021-08-19 05:43:30|87612.1|87562.1|87609.6|87559.6|87612.1|87562.1|87606.7|87556.7|31
1629351820000|2021-08-19 05:43:40|87609.5|87559.5|87614.4|87564.4|87614.5|87564.5|87607.8|87557.8|33
1629351830000|2021-08-19 05:43:50|87614.2|87564.2|87607.4|87557.4|87618.1|87568.1|87607.3|87557.3|62
1629351840000|2021-08-19 05:44:00|87608.5|87558.5|87600.6|87550.6|87610.2|87560.2|87600.3|87550.3|53
1629351850000|2021-08-19 05:44:10|87600.3|87550.3|87601.7|87551.7|87602.8|87552.8|87597.6|87547.6|39
1629351860000|2021-08-19 05:44:20|87601.5|87551.5|87600.1|87550.1|87602|87552|87599.7|87549.7|32
1629351870000|2021-08-19 05:44:30|87600|87550|87606.4|87556.4|87606.4|87556.4|87599.5|87549.5|27
1629351880000|2021-08-19 05:44:40|87606.6|87556.6|87606.9|87556.9|87609.7|87559.7|87605.5|87555.5|18
1629351890000|2021-08-19 05:44:50|87606.5|87556.5|87608.5|87558.5|87608.5|87558.5|87604.3|87554.3|34
1629351900000|2021-08-19 05:45:00|87610|87560|87610.5|87560.5|87613.3|87563.3|87609.3|87559.3|42
1629351910000|2021-08-19 05:45:10|87610.4|87560.4|87613.1|87563.1|87616.8|87566.8|87609.1|87559.1|48
1629351920000|2021-08-19 05:45:20|87613.5|87563.5|87610.7|87560.7|87616.4|87566.4|87609.2|87559.2|58
1629351930000|2021-08-19 05:45:30|87610.5|87560.5|87607.7|87557.7|87610.5|87560.5|87606.1|87556.1|37
1629351940000|2021-08-19 05:45:40|87607.6|87557.6|87609.3|87559.3|87609.5|87559.5|87607.4|87557.4|28
1629351950000|2021-08-19 05:45:50|87609.2|87559.2|87611|87561|87612|87562|87609.2|87559.2|28
1629351960000|2021-08-19 05:46:00|87611.4|87561.4|87606.9|87556.9|87611.4|87561.4|87606.6|87556.6|22
1629351970000|2021-08-19 05:46:10|87607|87557|87608.5|87558.5|87609.4|87559.4|87606.8|87556.8|33
1629351980000|2021-08-19 05:46:20|87608.6|87558.6|87610.8|87560.8|87614.4|87564.4|87607.2|87557.2|40
1629351990000|2021-08-19 05:46:30|87611.4|87561.4|87616.1|87566.1|87617.5|87567.5|87611.4|87561.4|43
1629352000000|2021-08-19 05:46:40|87614.9|87564.9|87622.5|87572.5|87624.3|87574.3|87612.5|87562.5|57
1629352010000|2021-08-19 05:46:50|87622.4|87572.4|87625.9|87575.9|87633.1|87583.1|87622.2|87572.2|67
1629352020000|2021-08-19 05:47:00|87626.2|87576.2|87628.5|87578.5|87632.7|87582.7|87626.2|87576.2|40
1629352030000|2021-08-19 05:47:10|87628.6|87578.6|87623|87573|87629|87579|87621.4|87571.4|43
1629352040000|2021-08-19 05:47:20|87622.2|87572.2|87622.7|87572.7|87624|87574|87622.2|87572.2|28
1629352050000|2021-08-19 05:47:30|87623.5|87573.5|87625.4|87575.4|87625.4|87575.4|87620.9|87570.9|26
1629352060000|2021-08-19 05:47:40|87625|87575|87631.5|87581.5|87631.5|87581.5|87623.1|87573.1|47
1629352070000|2021-08-19 05:47:50|87631.1|87581.1|87630.8|87580.8|87632.1|87582.1|87628.7|87578.7|54
1629352080000|2021-08-19 05:48:00|87630.3|87580.3|87621.9|87571.9|87630.7|87580.7|87621.9|87571.9|58
1629352090000|2021-08-19 05:48:10|87622.1|87572.1|87607.2|87557.2|87623|87573|87604.6|87554.6|73
1629352100000|2021-08-19 05:48:20|87606.8|87556.8|87606.9|87556.9|87609.5|87559.5|87605.7|87555.7|62
1629352110000|2021-08-19 05:48:30|87607.1|87557.1|87604.1|87554.1|87607.6|87557.6|87603|87553|53
1629352120000|2021-08-19 05:48:40|87603.5|87553.5|87602.8|87552.8|87605.5|87555.5|87601.3|87551.3|64
1629352130000|2021-08-19 05:48:50|87601.9|87551.9|87598.1|87548.1|87604.7|87554.7|87595.4|87545.4|57
1629352140000|2021-08-19 05:49:00|87597.9|87547.9|87601.3|87551.3|87605.2|87555.2|87597.8|87547.8|62
1629352150000|2021-08-19 05:49:10|87601.8|87551.8|87601.5|87551.5|87605.1|87555.1|87600.3|87550.3|42
1629352160000|2021-08-19 05:49:20|87601.7|87551.7|87603.8|87553.8|87606.2|87556.2|87601.2|87551.2|58
1629352170000|2021-08-19 05:49:30|87604.5|87554.5|87603|87553|87605.9|87555.9|87602.9|87552.9|35
1629352180000|2021-08-19 05:49:40|87603.3|87553.3|87602.5|87552.5|87604.2|87554.2|87602.3|87552.3|29
1629352190000|2021-08-19 05:49:50|87602.3|87552.3|87600.7|87550.7|87602.7|87552.7|87599.6|87549.6|38
1629352200000|2021-08-19 05:50:00|87600.6|87550.6|87599.5|87549.5|87601|87551|87598.8|87548.8|33
1629352210000|2021-08-19 05:50:10|87599.2|87549.2|87599.3|87549.3|87600.1|87550.1|87598.9|87548.9|27
1629352220000|2021-08-19 05:50:20|87599.1|87549.1|87592.9|87542.9|87599.1|87549.1|87591.9|87541.9|51
1629352230000|2021-08-19 05:50:30|87593|87543|87591.4|87541.4|87594.2|87544.2|87590.8|87540.8|25
1629352240000|2021-08-19 05:50:40|87591.6|87541.6|87590.6|87540.6|87592|87542|87590.6|87540.6|14
1629352250000|2021-08-19 05:50:50|87590.4|87540.4|87590.4|87540.4|87591.8|87541.8|87590.4|87540.4|19
1629352260000|2021-08-19 05:51:00|87590|87540|87598.2|87548.2|87600.1|87550.1|87589.6|87539.6|43
1629352270000|2021-08-19 05:51:10|87597.8|87547.8|87595.3|87545.3|87599.2|87549.2|87595.3|87545.3|35
1629352280000|2021-08-19 05:51:20|87595.1|87545.1|87595.2|87545.2|87595.8|87545.8|87594.6|87544.6|40
1629352290000|2021-08-19 05:51:30|87595.6|87545.6|87594.3|87544.3|87597.1|87547.1|87594.3|87544.3|56
1629352300000|2021-08-19 05:51:40|87594.4|87544.4|87596.1|87546.1|87596.8|87546.8|87594.3|87544.3|44
1629352310000|2021-08-19 05:51:50|87595.9|87545.9|87594.5|87544.5|87596.8|87546.8|87592.9|87542.9|34
1629352320000|2021-08-19 05:52:00|87594.8|87544.8|87589.3|87539.3|87597.1|87547.1|87589.3|87539.3|35
1629352330000|2021-08-19 05:52:10|87590.1|87540.1|87592|87542|87592|87542|87588.4|87538.4|31
1629352340000|2021-08-19 05:52:20|87592.4|87542.4|87592.7|87542.7|87594|87544|87592.4|87542.4|29
1629352350000|2021-08-19 05:52:30|87592.5|87542.5|87600.8|87550.8|87603.4|87553.4|87592.5|87542.5|34
1629352360000|2021-08-19 05:52:40|87600.4|87550.4|87604.3|87554.3|87608.3|87558.3|87600.3|87550.3|57
1629352370000|2021-08-19 05:52:50|87604.4|87554.4|87611.3|87561.3|87611.3|87561.3|87604.4|87554.4|56
1629352380000|2021-08-19 05:53:00|87611.1|87561.1|87624.4|87574.4|87626.5|87576.5|87610.4|87560.4|56
1629352390000|2021-08-19 05:53:10|87623.6|87573.6|87631.7|87581.7|87635.7|87585.7|87622.9|87572.9|59
1629352400000|2021-08-19 05:53:20|87631.4|87581.4|87626.3|87576.3|87634|87584|87625.4|87575.4|64
1629352410000|2021-08-19 05:53:30|87625.5|87575.5|87635.4|87585.4|87635.4|87585.4|87625.4|87575.4|43
1629352420000|2021-08-19 05:53:40|87632.7|87582.7|87633|87583|87638.3|87588.3|87630.2|87580.2|58
1629352430000|2021-08-19 05:53:50|87634.2|87584.2|87634.9|87584.9|87636.6|87586.6|87632.4|87582.4|54
1629352440000|2021-08-19 05:54:00|87634.6|87584.6|87642.7|87592.7|87643.8|87593.8|87634.3|87584.3|65
1629352450000|2021-08-19 05:54:10|87643.1|87593.1|87649.4|87599.4|87652.4|87602.4|87643.1|87593.1|58
1629352460000|2021-08-19 05:54:20|87648.2|87598.2|87653|87603|87653.8|87603.8|87646.9|87596.9|53
1629352470000|2021-08-19 05:54:30|87654.9|87604.9|87658.2|87608.2|87659.1|87609.1|87652|87602|64
1629352480000|2021-08-19 05:54:40|87657.7|87607.7|87659|87609|87659.6|87609.6|87654.9|87604.9|71
1629352490000|2021-08-19 05:54:50|87658.7|87608.7|87665.5|87615.5|87666.3|87616.3|87658.4|87608.4|74
1629352500000|2021-08-19 05:55:00|87666.9|87616.9|87659.4|87609.4|87668.2|87618.2|87657.4|87607.4|64
1629352510000|2021-08-19 05:55:10|87661.5|87611.5|87662.3|87612.3|87663|87613|87656.2|87606.2|57
1629352520000|2021-08-19 05:55:20|87662.1|87612.1|87658.5|87608.5|87666.5|87616.5|87658.1|87608.1|64
1629352530000|2021-08-19 05:55:30|87659|87609|87659|87609|87663.2|87613.2|87658.6|87608.6|63
1629352540000|2021-08-19 05:55:40|87658.6|87608.6|87652.7|87602.7|87661.1|87611.1|87650.6|87600.6|59
1629352550000|2021-08-19 05:55:50|87652.9|87602.9|87656.1|87606.1|87661|87611|87650.6|87600.6|67
1629352560000|2021-08-19 05:56:00|87654.8|87604.8|87653|87603|87661.4|87611.4|87650.9|87600.9|64
1629352570000|2021-08-19 05:56:10|87654.2|87604.2|87643|87593|87655.1|87605.1|87639.6|87589.6|60
1629352580000|2021-08-19 05:56:20|87643.1|87593.1|87643.2|87593.2|87645.3|87595.3|87637.9|87587.9|61
1629352590000|2021-08-19 05:56:30|87642.5|87592.5|87638.5|87588.5|87644.8|87594.8|87638.5|87588.5|49
1629352600000|2021-08-19 05:56:40|87639.5|87589.5|87642.2|87592.2|87644.2|87594.2|87639.3|87589.3|28
1629352610000|2021-08-19 05:56:50|87642.1|87592.1|87646.2|87596.2|87647|87597|87642.1|87592.1|46
1629352620000|2021-08-19 05:57:00|87645.9|87595.9|87652.7|87602.7|87655.5|87605.5|87645.2|87595.2|58
1629352630000|2021-08-19 05:57:10|87653.3|87603.3|87649.1|87599.1|87655.8|87605.8|87644.5|87594.5|68
1629352640000|2021-08-19 05:57:20|87649.7|87599.7|87643.8|87593.8|87650.5|87600.5|87638.8|87588.8|56
1629352650000|2021-08-19 05:57:30|87644.3|87594.3|87651.2|87601.2|87653.1|87603.1|87644.1|87594.1|59
1629352660000|2021-08-19 05:57:40|87651.1|87601.1|87647.7|87597.7|87655.7|87605.7|87645.8|87595.8|66
1629352670000|2021-08-19 05:57:50|87646.4|87596.4|87641.2|87591.2|87646.5|87596.5|87641.2|87591.2|32
1629352680000|2021-08-19 05:58:00|87641.8|87591.8|87640.5|87590.5|87642.7|87592.7|87636|87586|42
1629352690000|2021-08-19 05:58:10|87640.3|87590.3|87641.8|87591.8|87641.8|87591.8|87637.9|87587.9|36
1629352700000|2021-08-19 05:58:20|87641.7|87591.7|87643.7|87593.7|87648.4|87598.4|87641.5|87591.5|56
1629352710000|2021-08-19 05:58:30|87643.5|87593.5|87644.5|87594.5|87647.2|87597.2|87643.4|87593.4|48
1629352720000|2021-08-19 05:58:40|87642.9|87592.9|87640|87590|87647|87597|87633.9|87583.9|65
1629352730000|2021-08-19 05:58:50|87639.8|87589.8|87635.8|87585.8|87642.1|87592.1|87635.8|87585.8|47
1629352740000|2021-08-19 05:59:00|87635.5|87585.5|87636.5|87586.5|87642.5|87592.5|87633.6|87583.6|59
1629352750000|2021-08-19 05:59:10|87636.6|87586.6|87640.7|87590.7|87644.1|87594.1|87634.7|87584.7|68
1629352760000|2021-08-19 05:59:20|87640.2|87590.2|87645.9|87595.9|87647.2|87597.2|87639.2|87589.2|73
1629352770000|2021-08-19 05:59:30|87645.8|87595.8|87655.2|87605.2|87657.2|87607.2|87643.8|87593.8|68
1629352780000|2021-08-19 05:59:40|87655|87605|87652.5|87602.5|87655.8|87605.8|87647.8|87597.8|62
1629352790000|2021-08-19 05:59:50|87653.2|87603.2|87650.7|87600.7|87653.2|87603.2|87645.7|87595.7|55
1629352800000|2021-08-19 06:00:00|87651.7|87601.7|87647.1|87597.1|87652.6|87602.6|87641.9|87591.9|60
1629352810000|2021-08-19 06:00:10|87643.8|87593.8|87647.2|87597.2|87647.2|87597.2|87643.7|87593.7|41
1629352820000|2021-08-19 06:00:20|87647|87597|87648.4|87598.4|87654.5|87604.5|87646.8|87596.8|53
1629352830000|2021-08-19 06:00:30|87648.6|87598.6|87654.9|87604.9|87657.7|87607.7|87647|87597|54
1629352840000|2021-08-19 06:00:40|87655|87605|87657.4|87607.4|87658|87608|87653.5|87603.5|49
1629352850000|2021-08-19 06:00:50|87657.2|87607.2|87655.9|87605.9|87657.7|87607.7|87654.4|87604.4|31
1629352860000|2021-08-19 06:01:00|87655.6|87605.6|87652.4|87602.4|87656.5|87606.5|87650.4|87600.4|53
1629352870000|2021-08-19 06:01:10|87653|87603|87655.9|87605.9|87659|87609|87653|87603|52
1629352880000|2021-08-19 06:01:20|87655.2|87605.2|87648.6|87598.6|87658|87608|87648.6|87598.6|50
1629352890000|2021-08-19 06:01:30|87647.9|87597.9|87650.3|87600.3|87650.7|87600.7|87647.9|87597.9|46
1629352900000|2021-08-19 06:01:40|87650.4|87600.4|87656.7|87606.7|87656.7|87606.7|87649.4|87599.4|38
1629352910000|2021-08-19 06:01:50|87656.8|87606.8|87654.8|87604.8|87665.6|87615.6|87653.3|87603.3|56
1629352920000|2021-08-19 06:02:00|87654.7|87604.7|87650.8|87600.8|87657.2|87607.2|87649.7|87599.7|40
1629352930000|2021-08-19 06:02:10|87650.7|87600.7|87651.3|87601.3|87651.6|87601.6|87645.6|87595.6|47
1629352940000|2021-08-19 06:02:20|87651.4|87601.4|87655|87605|87655.2|87605.2|87650|87600|47
1629352950000|2021-08-19 06:02:30|87654.9|87604.9|87660|87610|87662.4|87612.4|87654.4|87604.4|41
1629352960000|2021-08-19 06:02:40|87660.1|87610.1|87658.9|87608.9|87660.6|87610.6|87658.4|87608.4|34
1629352970000|2021-08-19 06:02:50|87658.8|87608.8|87659.4|87609.4|87660.7|87610.7|87657.8|87607.8|44
1629352980000|2021-08-19 06:03:00|87658.5|87608.5|87643.6|87593.6|87658.9|87608.9|87643.2|87593.2|60
1629352990000|2021-08-19 06:03:10|87644.4|87594.4|87648.5|87598.5|87648.8|87598.8|87644.3|87594.3|35
1629353000000|2021-08-19 06:03:20|87648.4|87598.4|87654.1|87604.1|87655.5|87605.5|87648.2|87598.2|39
1629353010000|2021-08-19 06:03:30|87654.4|87604.4|87648.7|87598.7|87654.4|87604.4|87647.9|87597.9|51
1629353020000|2021-08-19 06:03:40|87648.9|87598.9|87647.7|87597.7|87652|87602|87646.9|87596.9|53
1629353030000|2021-08-19 06:03:50|87647.8|87597.8|87652.8|87602.8|87652.8|87602.8|87647.8|87597.8|38
1629353040000|2021-08-19 06:04:00|87653.8|87603.8|87648.1|87598.1|87653.9|87610|87635|87596.9|60
1629353050000|2021-08-19 06:04:10|87647.8|87597.8|87645.9|87595.9|87651.3|87607.2|87631|87590.2|52
1629353060000|2021-08-19 06:04:20|87647.3|87597.3|87646|87596|87650.1|87600.1|87645.6|87595.6|57
1629353070000|2021-08-19 06:04:30|87646.7|87596.7|87647.5|87597.5|87648.1|87598.1|87645.7|87595.7|38
1629353080000|2021-08-19 06:04:40|87647.4|87597.4|87649.8|87599.8|87650.7|87600.7|87641.5|87591.5|48
1629353090000|2021-08-19 06:04:50|87649.5|87599.5|87654.2|87604.2|87655.3|87605.3|87649.5|87599.5|59
1629353100000|2021-08-19 06:05:00|87655|87605|87650.9|87600.9|87658|87608|87650.9|87600.9|63
1629353110000|2021-08-19 06:05:10|87651|87601|87653.3|87603.3|87654|87604|87650.1|87600.1|35
1629353120000|2021-08-19 06:05:20|87653.2|87603.2|87651.4|87601.4|87662|87612|87649.2|87599.2|49
1629353130000|2021-08-19 06:05:30|87651.1|87601.1|87650.8|87600.8|87651.7|87601.7|87649.9|87599.9|47
1629353140000|2021-08-19 06:05:40|87650.4|87600.4|87659.6|87609.6|87660.2|87615.4|87640.3|87600.4|50
1629353150000|2021-08-19 06:05:50|87658.7|87608.7|87656.2|87606.2|87659.9|87609.9|87655.9|87605.9|57
1629353160000|2021-08-19 06:06:00|87656.5|87606.5|87669.9|87619.9|87673.2|87623.2|87646.9|87606.4|60
1629353170000|2021-08-19 06:06:10|87669.6|87619.6|87661.1|87611.1|87669.6|87619.6|87660.1|87610.1|63
1629353180000|2021-08-19 06:06:20|87660.4|87610.4|87663.2|87613.2|87663.2|87613.2|87657.3|87607.3|33
1629353190000|2021-08-19 06:06:30|87663.4|87613.4|87666.6|87616.6|87668.2|87618.2|87663|87613|56
1629353200000|2021-08-19 06:06:40|87666.4|87616.4|87670.3|87620.3|87670.7|87636.1|87656.8|87616.2|60
1629353210000|2021-08-19 06:06:50|87670.4|87620.4|87650.8|87625.8|87671.1|87627.6|87650.8|87611.7|46
1629353220000|2021-08-19 06:07:00|87650.6|87625.6|87662.4|87612.4|87662.4|87625.6|87646.8|87609.1|43
1629353230000|2021-08-19 06:07:10|87661.9|87611.9|87658.4|87608.4|87662.6|87624.6|87645.4|87606.9|43
1629353240000|2021-08-19 06:07:20|87658.3|87608.3|87662.7|87612.7|87663.2|87613.2|87658.3|87608.3|49
1629353250000|2021-08-19 06:07:30|87662.8|87612.8|87656.4|87606.4|87663.1|87613.1|87655.8|87605.8|53
1629353260000|2021-08-19 06:07:40|87656.1|87606.1|87656.2|87606.2|87658.9|87621.1|87645.8|87605.5|46
1629353270000|2021-08-19 06:07:50|87655.7|87605.7|87658.6|87608.6|87658.8|87608.8|87655.7|87605.7|44
1629353280000|2021-08-19 06:08:00|87658.5|87608.5|87649.6|87624.6|87663.8|87626.5|87649.2|87607.7|38
1629353290000|2021-08-19 06:08:10|87649.7|87624.7|87670.7|87620.7|87670.7|87633.2|87649.7|87611|43
1629353300000|2021-08-19 06:08:20|87670.2|87620.2|87677.8|87627.8|87680.1|87642.3|87657.5|87618.3|61
1629353310000|2021-08-19 06:08:30|87678.3|87628.3|87678.3|87628.3|87679.7|87629.7|87673.4|87623.4|58
1629353320000|2021-08-19 06:08:40|87677.4|87627.4|87675.8|87625.8|87678.4|87628.4|87675.4|87625.4|63
1629353330000|2021-08-19 06:08:50|87675.6|87625.6|87670.2|87620.2|87676.2|87626.2|87668.5|87618.5|55
1629353340000|2021-08-19 06:09:00|87670.7|87620.7|87673.6|87623.6|87675.8|87625.8|87670.5|87620.5|57
1629353350000|2021-08-19 06:09:10|87673.5|87623.5|87675.6|87625.6|87677.5|87627.5|87673.3|87623.3|55
1629353360000|2021-08-19 06:09:20|87675|87625|87673.5|87623.5|87675|87625|87669.6|87619.6|57
1629353370000|2021-08-19 06:09:30|87667.2|87642.2|87688.7|87638.7|87690.4|87642.2|87667.2|87629.4|62
1629353380000|2021-08-19 06:09:40|87688.3|87638.3|87688.5|87638.5|87692.7|87642.7|87686.6|87636.6|55
1629353390000|2021-08-19 06:09:50|87688.2|87638.2|87699.5|87649.5|87699.7|87649.7|87687.7|87637.7|62
1629353400000|2021-08-19 06:10:00|87698.8|87648.8|87702.5|87652.5|87704.4|87654.4|87698.8|87648.8|50
1629353410000|2021-08-19 06:10:10|87702.1|87652.1|87699.9|87649.9|87702.1|87652.1|87698.4|87648.4|44
1629353420000|2021-08-19 06:10:20|87699.8|87649.8|87696.6|87646.6|87700.9|87650.9|87695.7|87645.7|48
1629353430000|2021-08-19 06:10:30|87697.4|87647.4|87700.3|87650.3|87700.5|87650.5|87694.9|87644.9|51
1629353440000|2021-08-19 06:10:40|87700.4|87650.4|87722.3|87672.3|87722.8|87672.8|87698.2|87648.2|62
1629353450000|2021-08-19 06:10:50|87722.5|87672.5|87724|87674|87725.5|87687.7|87711.8|87671.7|49
1629353460000|2021-08-19 06:11:00|87724.2|87674.2|87723.9|87673.9|87725|87675|87719.7|87669.7|52
1629353470000|2021-08-19 06:11:10|87724|87674|87722.3|87672.3|87724.7|87674.7|87719|87669|55
1629353480000|2021-08-19 06:11:20|87721.7|87671.7|87720.5|87670.5|87723.4|87673.4|87716.9|87666.9|52
1629353490000|2021-08-19 06:11:30|87720.7|87670.7|87716.8|87666.8|87722.9|87672.9|87716.7|87666.7|47
1629353500000|2021-08-19 06:11:40|87716.9|87666.9|87713.4|87663.4|87718.5|87668.5|87713.4|87663.4|43
1629353510000|2021-08-19 06:11:50|87713.9|87663.9|87706.3|87656.3|87715.2|87665.2|87704.9|87654.9|58
1629353520000|2021-08-19 06:12:00|87706.1|87656.1|87701.3|87651.3|87706.4|87656.4|87700.4|87650.4|64
1629353530000|2021-08-19 06:12:10|87700.9|87650.9|87703.5|87653.5|87704.5|87654.5|87699.9|87649.9|47
1629353540000|2021-08-19 06:12:20|87703.6|87653.6|87703|87653|87705|87655|87701.8|87651.8|49
1629353550000|2021-08-19 06:12:30|87702.9|87652.9|87700.7|87650.7|87703.4|87653.4|87700.3|87650.3|35
1629353560000|2021-08-19 06:12:40|87700.6|87650.6|87701.9|87651.9|87703.4|87653.4|87700.5|87650.5|35
1629353570000|2021-08-19 06:12:50|87702.1|87652.1|87701.7|87651.7|87702.5|87652.5|87701.7|87651.7|23
1629353580000|2021-08-19 06:13:00|87702.1|87652.1|87699.4|87649.4|87703.2|87653.2|87698.7|87648.7|47
1629353590000|2021-08-19 06:13:10|87706.6|87656.6|87700.8|87650.8|87706.6|87670.9|87695.9|87650.5|52
1629353600000|2021-08-19 06:13:20|87701.4|87651.4|87687.1|87637.1|87701.7|87651.7|87685.3|87635.3|59
1629353610000|2021-08-19 06:13:30|87686.4|87636.4|87689.3|87639.3|87689.8|87639.8|87679.3|87629.3|68
1629353620000|2021-08-19 06:13:40|87689.8|87639.8|87689.3|87639.3|87689.8|87639.8|87686.9|87636.9|42
1629353630000|2021-08-19 06:13:50|87689.4|87639.4|87682.1|87632.1|87689.8|87639.8|87680.5|87630.5|50
1629353640000|2021-08-19 06:14:00|87681.9|87631.9|87676.9|87626.9|87690.3|87640.3|87676.2|87626.2|58
1629353650000|2021-08-19 06:14:10|87676.3|87626.3|87682.7|87632.7|87684.8|87634.8|87670.1|87620.1|65
1629353660000|2021-08-19 06:14:20|87682.2|87632.2|87690.1|87640.1|87690.4|87640.4|87682.2|87632.2|45
1629353670000|2021-08-19 06:14:30|87689.8|87639.8|87688.9|87638.9|87690.7|87640.7|87688.4|87638.4|36
1629353680000|2021-08-19 06:14:40|87688.6|87638.6|87690.7|87640.7|87692.9|87642.9|87687.4|87637.4|49
1629353690000|2021-08-19 06:14:50|87690.6|87640.6|87690.3|87640.3|87691.3|87641.3|87686.4|87636.4|41
1629353700000|2021-08-19 06:15:00|87690.4|87640.4|87691.6|87641.6|87693.4|87643.4|87685.2|87635.2|51
1629353710000|2021-08-19 06:15:10|87692.2|87642.2|87691.2|87641.2|87692.6|87642.6|87688.9|87638.9|45
1629353720000|2021-08-19 06:15:20|87691.1|87641.1|87688.9|87638.9|87691.8|87641.8|87688.9|87638.9|32
1629353730000|2021-08-19 06:15:30|87689|87639|87685.5|87635.5|87689.1|87650.6|87674.7|87635.5|50
1629353740000|2021-08-19 06:15:40|87686.1|87636.1|87684.2|87634.2|87687.5|87637.5|87681.8|87631.8|49
1629353750000|2021-08-19 06:15:50|87683.5|87633.5|87681.6|87631.6|87685.2|87635.2|87679.3|87629.3|58
1629353760000|2021-08-19 06:16:00|87680.7|87630.7|87686|87636|87687.6|87637.6|87679.9|87629.9|43
1629353770000|2021-08-19 06:16:10|87685.3|87635.3|87683.8|87633.8|87686.3|87636.3|87682.6|87632.6|44
1629353780000|2021-08-19 06:16:20|87683.5|87633.5|87683.2|87633.2|87684.2|87634.2|87683.2|87633.2|31
1629353790000|2021-08-19 06:16:30|87683.3|87633.3|87681|87631|87683.6|87633.6|87680.5|87630.5|51
1629353800000|2021-08-19 06:16:40|87681.3|87631.3|87679.4|87629.4|87681.4|87638.5|87663.4|87625.3|53
1629353810000|2021-08-19 06:16:50|87679.3|87629.3|87684.1|87634.1|87684.7|87634.7|87679.3|87629.3|53
1629353820000|2021-08-19 06:17:00|87683.9|87633.9|87686.2|87636.2|87687|87637|87683.9|87633.9|36
1629353830000|2021-08-19 06:17:10|87686.7|87636.7|87693|87643|87693|87656|87679.2|87635.3|52
1629353840000|2021-08-19 06:17:20|87692.9|87642.9|87692|87642|87693|87643|87691.5|87641.5|33
1629353850000|2021-08-19 06:17:30|87691.8|87641.8|87692.2|87642.2|87692.7|87642.7|87691.4|87641.4|22
1629353860000|2021-08-19 06:17:40|87692.3|87642.3|87679.3|87654.3|87692.5|87656|87676.9|87638.8|31
1629353870000|2021-08-19 06:17:50|87679.5|87654.5|87693.5|87643.5|87694|87655.6|87676.9|87641.2|34
1629353880000|2021-08-19 06:18:00|87693.9|87643.9|87693.3|87643.3|87695.4|87645.4|87691.4|87641.4|42
1629353890000|2021-08-19 06:18:10|87693.4|87643.4|87684.9|87634.9|87693.4|87643.4|87681.8|87631.8|48
1629353900000|2021-08-19 06:18:20|87685.3|87635.3|87681.3|87631.3|87687.3|87643|87667.1|87630.6|40
1629353910000|2021-08-19 06:18:30|87681.9|87631.9|87678.4|87628.4|87683.9|87633.9|87677.8|87627.8|36
1629353920000|2021-08-19 06:18:40|87678.5|87628.5|87686|87636|87687.4|87637.4|87678.3|87628.3|49
1629353930000|2021-08-19 06:18:50|87686.2|87636.2|87686.3|87636.3|87687.1|87637.1|87684.8|87634.8|33
1629353940000|2021-08-19 06:19:00|87685.7|87635.7|87686|87636|87686.7|87636.7|87685.3|87635.3|33
1629353950000|2021-08-19 06:19:10|87686.4|87636.4|87686.3|87636.3|87687.3|87644.8|87668.9|87630.3|44
1629353960000|2021-08-19 06:19:20|87686.9|87636.9|87676.7|87651.7|87691.5|87651.8|87676.2|87635.4|46
1629353970000|2021-08-19 06:19:30|87676.1|87651.1|87688.3|87638.3|87689.3|87652.8|87676.1|87637.4|36
1629353980000|2021-08-19 06:19:40|87688.6|87638.6|87693|87643|87697.6|87658.8|87680.8|87638.6|40
1629353990000|2021-08-19 06:19:50|87693.2|87643.2|87677.5|87652.5|87693.9|87656.1|87677.5|87640.1|43
1629354000000|2021-08-19 06:20:00|87679.3|87654.3|87698.2|87648.2|87698.6|87661.2|87679.3|87647.5|50
1629354010000|2021-08-19 06:20:10|87698|87648|87694.9|87669.9|87698.9|87669.9|87687.5|87647.7|57
1629354020000|2021-08-19 06:20:20|87706.8|87656.8|87693.7|87668.7|87708.3|87670.9|87693.7|87656.7|30
1629354030000|2021-08-19 06:20:30|87695.2|87670.2|87694.8|87669.8|87696|87671|87694.4|87669.4|48
1629354040000|2021-08-19 06:20:40|87695|87670|87696|87671|87697|87672|87693.9|87668.9|55
1629354050000|2021-08-19 06:20:50|87696.2|87671.2|87692.2|87667.2|87706|87671.5|87692.1|87653.5|48
1629354060000|2021-08-19 06:21:00|87693|87668|87697.3|87647.3|87704.6|87668|87684.3|87646.7|56
1629354070000|2021-08-19 06:21:10|87698|87648|87698.1|87648.1|87698.5|87648.5|87696.8|87646.8|30
1629354080000|2021-08-19 06:21:20|87698.2|87648.2|87698.2|87648.2|87700.3|87650.3|87698.2|87648.2|24
1629354090000|2021-08-19 06:21:30|87698.3|87648.3|87685.8|87660.8|87698.5|87661.8|87685.8|87647.9|30
1629354100000|2021-08-19 06:21:40|87686.2|87661.2|87686|87661|87687|87662|87685.8|87660.8|19
1629354110000|2021-08-19 06:21:50|87686.2|87661.2|87686.4|87661.4|87686.6|87661.6|87685.3|87660.3|28
1629354120000|2021-08-19 06:22:00|87686.3|87661.3|87692.8|87642.8|87696.3|87661.3|87678.9|87641.7|42
1629354130000|2021-08-19 06:22:10|87692.7|87642.7|87689.6|87639.6|87694|87644|87689.6|87639.6|51
1629354140000|2021-08-19 06:22:20|87688.6|87638.6|87687.1|87637.1|87690.6|87640.6|87686.5|87636.5|44
1629354150000|2021-08-19 06:22:30|87687|87637|87681.4|87631.4|87688.4|87638.4|87681.3|87631.3|49
1629354160000|2021-08-19 06:22:40|87682.5|87632.5|87682.9|87632.9|87682.9|87632.9|87681.1|87631.1|40
1629354170000|2021-08-19 06:22:50|87681.8|87631.8|87687.5|87637.5|87687.5|87637.5|87680.2|87630.2|33
1629354180000|2021-08-19 06:23:00|87687.8|87637.8|87684.6|87634.6|87692.1|87650.5|87675.5|87634.2|57
1629354190000|2021-08-19 06:23:10|87684.4|87634.4|87684.5|87634.5|87685.5|87635.5|87683.7|87633.7|46
1629354200000|2021-08-19 06:23:20|87684.6|87634.6|87685.6|87635.6|87685.9|87635.9|87684.2|87634.2|37
1629354210000|2021-08-19 06:23:30|87685.5|87635.5|87687.3|87637.3|87688.1|87650.8|87674.4|87633.8|43
1629354220000|2021-08-19 06:23:40|87687.6|87637.6|87676.6|87651.6|87688.3|87651.6|87670.7|87629|53
1629354230000|2021-08-19 06:23:50|87685.4|87635.4|87680.3|87630.3|87685.4|87646.1|87669.5|87630|45
1629354240000|2021-08-19 06:24:00|87680.5|87630.5|87683.6|87633.6|87685.1|87635.1|87680.4|87630.4|60
1629354250000|2021-08-19 06:24:10|87683.9|87633.9|87681|87631|87683.9|87640.9|87663.1|87626.9|52
1629354260000|2021-08-19 06:24:20|87681.2|87631.2|87681.2|87631.2|87682.1|87632.1|87680.1|87630.1|36
1629354270000|2021-08-19 06:24:30|87681.4|87631.4|87681.4|87631.4|87682.1|87632.1|87681.1|87631.1|29
1629354280000|2021-08-19 06:24:40|87681.2|87631.2|87676.4|87626.4|87682.3|87632.3|87673.8|87623.8|35
1629354290000|2021-08-19 06:24:50|87676.1|87626.1|87678.5|87628.5|87680.8|87642.3|87667.3|87626.1|42
1629354300000|2021-08-19 06:25:00|87678.1|87628.1|87676.8|87626.8|87679.2|87629.2|87675.8|87625.8|51
1629354310000|2021-08-19 06:25:10|87676.9|87626.9|87677.6|87627.6|87677.8|87627.8|87675.4|87625.4|41
1629354320000|2021-08-19 06:25:20|87677.4|87627.4|87682.5|87632.5|87684.8|87634.8|87677.1|87627.1|57
1629354330000|2021-08-19 06:25:30|87682.9|87632.9|87682.4|87632.4|87683.8|87633.8|87680.5|87630.5|47
1629354340000|2021-08-19 06:25:40|87682.3|87632.3|87685.3|87635.3|87686.8|87648.7|87672.2|87631.2|49
1629354350000|2021-08-19 06:25:50|87685.7|87635.7|87686.4|87636.4|87686.9|87636.9|87684.5|87634.5|41
1629354360000|2021-08-19 06:26:00|87686.5|87636.5|87677.1|87652.1|87689.1|87653.5|87675.8|87635.4|50
1629354370000|2021-08-19 06:26:10|87677.2|87652.2|87691|87641|87691.5|87653.2|87671.7|87636.4|56
1629354380000|2021-08-19 06:26:20|87690.9|87640.9|87688.8|87638.8|87691.5|87649.6|87673.4|87634.6|41
1629354390000|2021-08-19 06:26:30|87688.9|87638.9|87686.2|87636.2|87692.5|87642.5|87686.2|87636.2|49
1629354400000|2021-08-19 06:26:40|87685.6|87635.6|87688.1|87638.1|87690|87640|87684.8|87634.8|53
1629354410000|2021-08-19 06:26:50|87687.8|87637.8|87687.3|87637.3|87687.9|87637.9|87685.8|87635.8|42
1629354420000|2021-08-19 06:27:00|87686.7|87636.7|87690.5|87640.5|87690.5|87646.9|87669.9|87633|49
1629354430000|2021-08-19 06:27:10|87689.7|87639.7|87691.4|87641.4|87691.4|87641.4|87686.3|87636.3|47
1629354440000|2021-08-19 06:27:20|87690.9|87640.9|87691.2|87641.2|87691.7|87641.7|87690.6|87640.6|44
1629354450000|2021-08-19 06:27:30|87691|87641|87689.9|87639.9|87692.5|87642.5|87689|87639|29
1629354460000|2021-08-19 06:27:40|87690.1|87640.1|87695.1|87645.1|87696.9|87661|87681.7|87640|47
1629354470000|2021-08-19 06:27:50|87697.9|87647.9|87699.5|87649.5|87704.4|87665.8|87688.6|87647.9|56
1629354480000|2021-08-19 06:28:00|87700.2|87650.2|87703.5|87653.5|87703.9|87653.9|87698.7|87648.7|59
1629354490000|2021-08-19 06:28:10|87703.3|87653.3|87701.8|87651.8|87703.6|87653.6|87700.7|87650.7|54
1629354500000|2021-08-19 06:28:20|87701.9|87651.9|87701.9|87651.9|87704.3|87654.3|87701.6|87651.6|59
1629354510000|2021-08-19 06:28:30|87701.8|87651.8|87707.1|87657.1|87710.5|87660.5|87700.6|87650.6|51
1629354520000|2021-08-19 06:28:40|87707.2|87657.2|87707.2|87657.2|87708.2|87658.2|87705.9|87655.9|40
1629354530000|2021-08-19 06:28:50|87707.6|87657.6|87698.9|87673.9|87710.6|87673.9|87698.7|87657.5|23
1629354540000|2021-08-19 06:29:00|87697.5|87672.5|87708.4|87658.4|87709.4|87672.5|87695.3|87654.5|62
1629354550000|2021-08-19 06:29:10|87708.5|87658.5|87694|87669|87710.4|87674.2|87693.7|87654.8|54
1629354560000|2021-08-19 06:29:20|87692.8|87667.8|87706.1|87656.1|87706.7|87668.2|87692.8|87655|47
1629354570000|2021-08-19 06:29:30|87706.4|87656.4|87693.6|87668.6|87709.3|87671.2|87693.1|87655.8|50
1629354580000|2021-08-19 06:29:40|87706.8|87656.8|87702.2|87652.2|87706.8|87666.3|87687|87646.9|56
1629354590000|2021-08-19 06:29:50|87702.7|87652.7|87701.1|87651.1|87705.5|87655.5|87699.9|87649.9|54
1629354600000|2021-08-19 06:30:00|87700.7|87650.7|87702.2|87652.2|87703.8|87653.8|87700.2|87650.2|48
1629354610000|2021-08-19 06:30:10|87701.7|87651.7|87700.8|87650.8|87702.1|87652.1|87700.8|87650.8|31
1629354620000|2021-08-19 06:30:20|87700.9|87650.9|87686.1|87661.1|87701.1|87661.1|87683.2|87649.4|53
1629354630000|2021-08-19 06:30:30|87685.5|87660.5|87687.2|87662.2|87687.2|87662.2|87685.5|87660.5|45
1629354640000|2021-08-19 06:30:40|87687|87662|87674.9|87624.9|87687|87662|87660.9|87621.7|49
1629354650000|2021-08-19 06:30:50|87675.2|87625.2|87661|87636|87675.5|87637.5|87658.5|87622.8|48
1629354660000|2021-08-19 06:31:00|87659.7|87634.7|87663.4|87638.4|87678.3|87641.7|87659.7|87622.1|59
1629354670000|2021-08-19 06:31:10|87663.3|87638.3|87675.4|87625.4|87675.7|87638.3|87659.5|87624.9|49
1629354680000|2021-08-19 06:31:20|87675.2|87625.2|87659.2|87634.2|87675.9|87638.3|87658.3|87625.1|58
1629354690000|2021-08-19 06:31:30|87655.6|87630.6|87658.3|87633.3|87658.3|87633.3|87655.6|87630.6|32
1629354700000|2021-08-19 06:31:40|87658.2|87633.2|87650.5|87625.5|87665.9|87633.2|87650.3|87613.6|53
1629354710000|2021-08-19 06:31:50|87650.9|87625.9|87656.5|87631.5|87666.9|87631.5|87650|87613.6|56
1629354720000|2021-08-19 06:32:00|87654.2|87629.2|87649.6|87624.6|87663.3|87630.3|87649|87611.9|42
1629354730000|2021-08-19 06:32:10|87651.9|87626.9|87631.3|87606.3|87657.3|87627.5|87631.3|87596.1|64
1629354740000|2021-08-19 06:32:20|87632.6|87607.6|87632.1|87607.1|87635.6|87610.6|87631.9|87606.9|56
1629354750000|2021-08-19 06:32:30|87632.3|87607.3|87633.2|87608.2|87645.5|87608.9|87629|87590.4|51
1629354760000|2021-08-19 06:32:40|87633.9|87608.9|87633.6|87608.6|87646.8|87608.9|87631.9|87594.7|40
1629354770000|2021-08-19 06:32:50|87633.4|87608.4|87644|87594|87645.7|87608.7|87630|87591.7|60
1629354780000|2021-08-19 06:33:00|87644.2|87594.2|87632.3|87582.3|87644.2|87594.2|87619.1|87580.1|49
1629354790000|2021-08-19 06:33:10|87632.7|87582.7|87632.1|87582.1|87635.2|87585.2|87629.6|87579.6|51
1629354800000|2021-08-19 06:33:20|87631.9|87581.9|87625.2|87575.2|87632.9|87582.9|87623.6|87573.6|54
1629354810000|2021-08-19 06:33:30|87624.9|87574.9|87612.8|87562.8|87625.8|87575.8|87611.1|87561.1|54
1629354820000|2021-08-19 06:33:40|87611.7|87561.7|87625.5|87575.5|87627.1|87577.1|87611.7|87561.7|49
1629354830000|2021-08-19 06:33:50|87625.4|87575.4|87619.1|87569.1|87625.7|87575.7|87617.5|87567.5|50
1629354840000|2021-08-19 06:34:00|87619.2|87569.2|87637.8|87587.8|87641|87591|87619.2|87569.2|67
1629354850000|2021-08-19 06:34:10|87638.2|87588.2|87637.7|87587.7|87639|87589|87634.5|87584.5|51
1629354860000|2021-08-19 06:34:20|87637.4|87587.4|87635.4|87585.4|87638.5|87588.5|87634.8|87584.8|53
1629354870000|2021-08-19 06:34:30|87635.6|87585.6|87634.1|87584.1|87637.6|87587.6|87633.5|87583.5|52
1629354880000|2021-08-19 06:34:40|87633.9|87583.9|87630.6|87580.6|87633.9|87593.8|87617.2|87578.5|54
1629354890000|2021-08-19 06:34:50|87630.8|87580.8|87629.3|87579.3|87631.6|87581.6|87628.2|87578.2|53
1629354900000|2021-08-19 06:35:00|87628.5|87578.5|87620.8|87595.8|87633.8|87596.5|87618.8|87578.2|53
1629354910000|2021-08-19 06:35:10|87621.1|87596.1|87634.8|87584.8|87636.3|87596.9|87620.4|87583.9|41
1629354920000|2021-08-19 06:35:20|87635|87585|87631.6|87581.6|87635.1|87585.1|87629.8|87579.8|52
1629354930000|2021-08-19 06:35:30|87631.5|87581.5|87634.6|87584.6|87634.8|87597|87610.4|87573.5|55
1629354940000|2021-08-19 06:35:40|87634.8|87584.8|87634.2|87584.2|87635.7|87598.8|87621.2|87583.7|38
1629354950000|2021-08-19 06:35:50|87633.5|87583.5|87633.2|87583.2|87636|87594.8|87619.6|87581.9|41
1629354960000|2021-08-19 06:36:00|87633.6|87583.6|87635.8|87585.8|87636.9|87586.9|87633.6|87583.6|50
1629354970000|2021-08-19 06:36:10|87636.5|87586.5|87638.1|87588.1|87638.1|87588.1|87635.8|87585.8|53
1629354980000|2021-08-19 06:36:20|87638|87588|87638.1|87588.1|87640|87600.7|87624.3|87587.3|50
1629354990000|2021-08-19 06:36:30|87638|87588|87636.3|87586.3|87639.5|87589.5|87636.2|87586.2|40
1629355000000|2021-08-19 06:36:40|87636.8|87586.8|87625.7|87600.7|87639.6|87600.7|87625.7|87586.3|42
1629355010000|2021-08-19 06:36:50|87625.5|87600.5|87638.1|87588.1|87638.8|87601.5|87622.8|87587.6|51
1629355020000|2021-08-19 06:37:00|87638|87588|87644.6|87594.6|87647.5|87607.3|87630.3|87587|53
1629355030000|2021-08-19 06:37:10|87645.2|87595.2|87650.2|87600.2|87652.1|87612.3|87636.6|87595.2|60
1629355040000|2021-08-19 06:37:20|87649.9|87599.9|87646.9|87596.9|87651.3|87601.3|87644.5|87594.5|54
1629355050000|2021-08-19 06:37:30|87646.6|87596.6|87647.3|87597.3|87647.9|87597.9|87646.6|87596.6|36
1629355060000|2021-08-19 06:37:40|87647|87597|87644|87594|87650.2|87608.4|87630.8|87593.7|56
1629355070000|2021-08-19 06:37:50|87643.5|87593.5|87634.6|87584.6|87643.5|87605.7|87627.5|87584.6|56
1629355080000|2021-08-19 06:38:00|87635.3|87585.3|87638.1|87588.1|87638.1|87599.9|87621.5|87584.9|45
1629355090000|2021-08-19 06:38:10|87638.4|87588.4|87637.8|87587.8|87639|87589|87636.7|87586.7|37
1629355100000|2021-08-19 06:38:20|87638|87588|87637.9|87587.9|87638.4|87588.4|87637.6|87587.6|26
1629355110000|2021-08-19 06:38:30|87638.2|87588.2|87637.5|87587.5|87639.1|87589.1|87637|87587|32
1629355120000|2021-08-19 06:38:40|87636.9|87586.9|87635.9|87585.9|87639.6|87589.6|87633.7|87583.7|40
1629355130000|2021-08-19 06:38:50|87636.4|87586.4|87633.1|87583.1|87636.4|87586.4|87628.4|87578.4|47
1629355140000|2021-08-19 06:39:00|87633|87583|87634.5|87584.5|87636.8|87597.3|87622.3|87582.7|43
1629355150000|2021-08-19 06:39:10|87634.1|87584.1|87634.6|87584.6|87635.3|87585.3|87634|87584|28
1629355160000|2021-08-19 06:39:20|87634.5|87584.5|87634.5|87584.5|87635.8|87585.8|87633.8|87583.8|35
1629355170000|2021-08-19 06:39:30|87634.8|87584.8|87636.2|87586.2|87636.2|87586.2|87634.7|87584.7|30
1629355180000|2021-08-19 06:39:40|87634.8|87584.8|87629.6|87579.6|87635.5|87585.5|87629|87579|30
1629355190000|2021-08-19 06:39:50|87628.8|87578.8|87617.8|87567.8|87628.8|87578.8|87616.5|87566.5|50
1629355200000|2021-08-19 06:40:00|87618|87568|87627.6|87577.6|87633.4|87590.5|87612.8|87568|70
1629355210000|2021-08-19 06:40:10|87627.7|87577.7|87630.8|87580.8|87630.8|87580.8|87627.6|87577.6|47
1629355220000|2021-08-19 06:40:20|87630.2|87580.2|87620.7|87570.7|87630.7|87580.7|87619.3|87569.3|45
1629355230000|2021-08-19 06:40:30|87620.8|87570.8|87617.8|87567.8|87622.6|87579.9|87604.4|87564.7|45
1629355240000|2021-08-19 06:40:40|87618|87568|87618.9|87568.9|87619|87569|87616.9|87566.9|58
1629355250000|2021-08-19 06:40:50|87619|87569|87616.9|87566.9|87622.2|87572.2|87616.7|87566.7|47
1629355260000|2021-08-19 06:41:00|87616.5|87566.5|87611.1|87561.1|87617.5|87567.5|87610.8|87560.8|70
1629355270000|2021-08-19 06:41:10|87610.6|87560.6|87612.3|87562.3|87613.5|87563.5|87607.1|87557.1|57
1629355280000|2021-08-19 06:41:20|87611.6|87561.6|87610.8|87560.8|87611.8|87561.8|87609.6|87559.6|48
1629355290000|2021-08-19 06:41:30|87611.3|87561.3|87614.7|87564.7|87614.7|87564.7|87611|87561|42
1629355300000|2021-08-19 06:41:40|87613.8|87563.8|87614.3|87564.3|87615.8|87565.8|87612.1|87562.1|45
1629355310000|2021-08-19 06:41:50|87614.5|87564.5|87619.2|87569.2|87619.6|87569.6|87614.4|87564.4|43
1629355320000|2021-08-19 06:42:00|87618.7|87568.7|87627|87577|87627.7|87577.7|87618.7|87568.7|56
1629355330000|2021-08-19 06:42:10|87627.3|87577.3|87629.8|87579.8|87630|87580|87626.9|87576.9|54
1629355340000|2021-08-19 06:42:20|87629.4|87579.4|87631.3|87581.3|87633.8|87583.8|87629.1|87579.1|45
1629355350000|2021-08-19 06:42:30|87632.7|87582.7|87633.9|87583.9|87634.8|87584.8|87629.8|87579.8|57
1629355360000|2021-08-19 06:42:40|87634.3|87584.3|87633.3|87583.3|87641.7|87591.7|87632.9|87582.9|67
1629355370000|2021-08-19 06:42:50|87633.7|87583.7|87633.9|87583.9|87639.1|87589.1|87631.6|87581.6|71
1629355380000|2021-08-19 06:43:00|87634.3|87584.3|87637.8|87587.8|87637.8|87587.8|87632.3|87582.3|54
1629355390000|2021-08-19 06:43:10|87635.8|87585.8|87638.3|87588.3|87639.1|87589.1|87635|87585|43
1629355400000|2021-08-19 06:43:20|87638.4|87588.4|87638|87588|87640.2|87590.2|87637.7|87587.7|52
1629355410000|2021-08-19 06:43:30|87638.5|87588.5|87635.2|87585.2|87638.7|87588.7|87635|87585|51
1629355420000|2021-08-19 06:43:40|87635.8|87585.8|87635.4|87585.4|87636.1|87586.1|87633|87583|56
1629355430000|2021-08-19 06:43:50|87635.8|87585.8|87637.3|87587.3|87641.2|87591.2|87634.7|87584.7|49
1629355440000|2021-08-19 06:44:00|87635.4|87585.4|87631.5|87581.5|87637.9|87587.9|87628.6|87578.6|65
1629355450000|2021-08-19 06:44:10|87632.1|87582.1|87631.5|87581.5|87632.4|87582.4|87630.3|87580.3|51
1629355460000|2021-08-19 06:44:20|87631.3|87581.3|87631|87581|87631.6|87581.6|87629.2|87579.2|60
1629355470000|2021-08-19 06:44:30|87630.9|87580.9|87630.9|87580.9|87632.2|87582.2|87628.7|87578.7|52
1629355480000|2021-08-19 06:44:40|87630.7|87580.7|87630.8|87580.8|87631.6|87581.6|87625.4|87575.4|48
1629355490000|2021-08-19 06:44:50|87630.9|87580.9|87622.4|87572.4|87630.9|87580.9|87619.2|87569.2|50
1629355500000|2021-08-19 06:45:00|87622.6|87572.6|87629.7|87579.7|87629.7|87579.7|87620.5|87570.5|53
1629355510000|2021-08-19 06:45:10|87628.2|87578.2|87624.5|87574.5|87629.7|87579.7|87623.2|87573.2|51
1629355520000|2021-08-19 06:45:20|87625.8|87575.8|87615.1|87565.1|87626.4|87576.4|87613.7|87563.7|56
1629355530000|2021-08-19 06:45:30|87615.5|87565.5|87615.9|87565.9|87617|87567|87614.4|87564.4|41
1629355540000|2021-08-19 06:45:40|87616.2|87566.2|87611.4|87561.4|87616.5|87566.5|87611.4|87561.4|39
1629355550000|2021-08-19 06:45:50|87611.6|87561.6|87609.8|87559.8|87612.2|87562.2|87609.5|87559.5|52
1629355560000|2021-08-19 06:46:00|87609.7|87559.7|87597.6|87572.6|87611.1|87572.7|87596.6|87558.7|49
1629355570000|2021-08-19 06:46:10|87610.3|87560.3|87600.5|87550.5|87610.3|87567.6|87592.6|87549.7|58
1629355580000|2021-08-19 06:46:20|87601.5|87551.5|87613.8|87563.8|87613.8|87576.8|87589.2|87549.6|63
1629355590000|2021-08-19 06:46:30|87614|87564|87611.9|87561.9|87615.5|87565.5|87611.7|87561.7|52
1629355600000|2021-08-19 06:46:40|87611.6|87561.6|87609.3|87559.3|87613.9|87569|87594|87554.6|60
1629355610000|2021-08-19 06:46:50|87609.9|87559.9|87609.8|87559.8|87611.6|87561.6|87608.9|87558.9|45
1629355620000|2021-08-19 06:47:00|87609.9|87559.9|87613.4|87563.4|87613.4|87563.4|87609.9|87559.9|38
1629355630000|2021-08-19 06:47:10|87613.5|87563.5|87608.8|87583.8|87622.2|87584.2|87601.5|87561.4|40
1629355640000|2021-08-19 06:47:20|87608.7|87583.7|87620.9|87570.9|87621.5|87584.5|87608.5|87570.6|43
1629355650000|2021-08-19 06:47:30|87621.1|87571.1|87610.1|87585.1|87622.5|87585.1|87610.1|87568.3|47
1629355660000|2021-08-19 06:47:40|87610.6|87585.6|87624.3|87574.3|87624.5|87586.7|87610.1|87573.5|43
1629355670000|2021-08-19 06:47:50|87624.4|87574.4|87622.9|87572.9|87624.4|87574.4|87622.6|87572.6|26
1629355680000|2021-08-19 06:48:00|87623.2|87573.2|87620|87570|87625.4|87575.4|87619.9|87569.9|40
1629355690000|2021-08-19 06:48:10|87620.1|87570.1|87620.9|87570.9|87623.9|87586.4|87610.7|87569.7|54
1629355700000|2021-08-19 06:48:20|87622.5|87572.5|87621.6|87571.6|87623.1|87573.1|87621.5|87571.5|35
1629355710000|2021-08-19 06:48:30|87621.9|87571.9|87615.4|87565.4|87622.3|87581.1|87601.4|87565.4|51
1629355720000|2021-08-19 06:48:40|87615.5|87565.5|87606.3|87581.3|87616.9|87581.8|87602.7|87565.5|46
1629355730000|2021-08-19 06:48:50|87606.1|87581.1|87605.5|87580.5|87606.3|87581.3|87605|87580|30
1629355740000|2021-08-19 06:49:00|87605.4|87580.4|87610|87560|87615.7|87580.7|87603.7|87559.2|42
1629355750000|2021-08-19 06:49:10|87610.4|87560.4|87611.1|87561.1|87612.4|87562.4|87609.7|87559.7|39
1629355760000|2021-08-19 06:49:20|87610.8|87560.8|87611.3|87561.3|87612.7|87576.3|87595|87558.3|55
1629355770000|2021-08-19 06:49:30|87611.7|87561.7|87610.3|87560.3|87611.7|87561.7|87607.5|87557.5|62
1629355780000|2021-08-19 06:49:40|87610.4|87560.4|87611.1|87561.1|87613.7|87563.7|87608.6|87558.6|64
1629355790000|2021-08-19 06:49:50|87611.9|87561.9|87598.4|87573.4|87612.1|87575.4|87597.1|87557.9|52
1629355800000|2021-08-19 06:50:00|87598.6|87573.6|87610.8|87560.8|87611.3|87573.6|87595.6|87557|63
1629355810000|2021-08-19 06:50:10|87610.7|87560.7|87596.4|87571.4|87617|87571.4|87595.1|87558.1|53
1629355820000|2021-08-19 06:50:20|87597.2|87572.2|87609.9|87559.9|87609.9|87572.2|87596.3|87558|41
1629355830000|2021-08-19 06:50:30|87609.7|87559.7|87598.6|87573.6|87610.9|87573.8|87597.8|87554.6|52
1629355840000|2021-08-19 06:50:40|87598.7|87573.7|87598.7|87573.7|87610.6|87574.1|87596.5|87559|60
1629355850000|2021-08-19 06:50:50|87598.4|87573.4|87611.4|87561.4|87612|87574.1|87594.5|87557.2|49
1629355860000|2021-08-19 06:51:00|87612.6|87562.6|87602.8|87552.8|87612.6|87571.4|87590.5|87552|53
1629355870000|2021-08-19 06:51:10|87590.8|87565.8|87602|87552|87603.2|87566.4|87589.3|87551.8|48
1629355880000|2021-08-19 06:51:20|87602.2|87552.2|87601|87551|87603.2|87553.2|87600.6|87550.6|47
1629355890000|2021-08-19 06:51:30|87600.8|87550.8|87580.9|87530.9|87603.2|87565.3|87580.9|87530.9|50
1629355900000|2021-08-19 06:51:40|87583.8|87533.8|87589.3|87539.3|87590|87551.8|87574.1|87527.6|34
1629355910000|2021-08-19 06:51:50|87589.2|87539.2|87597.8|87547.8|87598.5|87548.5|87589.2|87539.2|38
1629355920000|2021-08-19 06:52:00|87596.6|87546.6|87598.2|87548.2|87599|87549|87596.6|87546.6|40
1629355930000|2021-08-19 06:52:10|87598.1|87548.1|87600|87550|87600|87550|87596.9|87546.9|34
1629355940000|2021-08-19 06:52:20|87600.2|87550.2|87594.4|87544.4|87602.7|87563.4|87586.8|87543.8|59
1629355950000|2021-08-19 06:52:30|87595.4|87545.4|87594.4|87544.4|87597.5|87547.5|87594.4|87544.4|39
1629355960000|2021-08-19 06:52:40|87595.2|87545.2|87589.1|87564.1|87603.6|87565.4|87587.3|87545.2|60
1629355970000|2021-08-19 06:52:50|87589.5|87564.5|87590.6|87565.6|87603.8|87566.2|87589.4|87551.8|45
1629355980000|2021-08-19 06:53:00|87590.5|87565.5|87585.6|87560.6|87597.7|87566.1|87583.7|87545.9|65
1629355990000|2021-08-19 06:53:10|87586.6|87561.6|87587.5|87562.5|87587.6|87562.6|87586.3|87561.3|49
1629356000000|2021-08-19 06:53:20|87587.8|87562.8|87588.4|87563.4|87589.4|87564.4|87587.4|87562.4|33
1629356010000|2021-08-19 06:53:30|87588.5|87563.5|87586|87536|87597.5|87563.5|87571.6|87533.7|67
1629356020000|2021-08-19 06:53:40|87586.4|87536.4|87590.1|87540.1|87590.2|87540.2|87583.3|87533.3|55
1629356030000|2021-08-19 06:53:50|87589.8|87539.8|87580.4|87555.4|87594.4|87555.4|87580.4|87538.6|50
1629356040000|2021-08-19 06:54:00|87579.8|87554.8|87597.3|87547.3|87598.3|87554.8|87579.8|87541.4|60
1629356050000|2021-08-19 06:54:10|87585.5|87560.5|87596.4|87546.4|87598.3|87560.7|87585.2|87546.4|34
1629356060000|2021-08-19 06:54:20|87596.9|87546.9|87596|87546|87597.7|87560.3|87584.8|87546|32
1629356070000|2021-08-19 06:54:30|87596.3|87546.3|87584.8|87559.8|87599.5|87561.7|87582.1|87544.6|56
1629356080000|2021-08-19 06:54:40|87584.9|87559.9|87584|87559|87585.7|87560.7|87584|87559|45
1629356090000|2021-08-19 06:54:50|87584.1|87559.1|87585.8|87560.8|87597.1|87562.2|87580.4|87545.6|60
1629356100000|2021-08-19 06:55:00|87586.6|87561.6|87586.6|87561.6|87601|87563.4|87586.5|87549.1|28
1629356110000|2021-08-19 06:55:10|87586.7|87561.7|87587.4|87562.4|87587.9|87562.9|87586.4|87561.4|25
1629356120000|2021-08-19 06:55:20|87587.3|87562.3|87594.1|87569.1|87607.2|87570.1|87587.1|87557.2|45
1629356130000|2021-08-19 06:55:30|87593.8|87568.8|87589.6|87564.6|87596.3|87571.3|87588.2|87563.2|55
1629356140000|2021-08-19 06:55:40|87589.5|87564.5|87586.4|87561.4|87590.1|87565.1|87584.4|87559.4|48
1629356150000|2021-08-19 06:55:50|87584.1|87559.1|87584.7|87559.7|87585.9|87560.9|87582.6|87557.6|63
1629356160000|2021-08-19 06:56:00|87581.2|87556.2|87572.8|87547.8|87589.2|87556.2|87571.4|87537.4|69
1629356170000|2021-08-19 06:56:10|87572.4|87547.4|87571.8|87546.8|87589.3|87550.3|87569.7|87532.7|54
1629356180000|2021-08-19 06:56:20|87571.7|87546.7|87576.1|87551.1|87588.1|87551.7|87571.7|87537.3|58
1629356190000|2021-08-19 06:56:30|87576|87551|87574.9|87549.9|87577.2|87552.2|87574.5|87549.5|45
1629356200000|2021-08-19 06:56:40|87575|87550|87574.6|87549.6|87587.6|87552.4|87573.1|87536.6|64
1629356210000|2021-08-19 06:56:50|87574.9|87549.9|87573.6|87548.6|87576.4|87551.4|87573.6|87548.6|49
1629356220000|2021-08-19 06:57:00|87573.7|87548.7|87586.2|87536.2|87587.3|87549.1|87572|87535.1|51
1629356230000|2021-08-19 06:57:10|87585.9|87535.9|87571|87546|87587.1|87546|87571|87532.7|53
1629356240000|2021-08-19 06:57:20|87570.8|87545.8|87573.7|87548.7|87574|87549|87570.3|87545.3|45
1629356250000|2021-08-19 06:57:30|87573.6|87548.6|87574.3|87549.3|87574.9|87549.9|87570.9|87545.9|57
1629356260000|2021-08-19 06:57:40|87574.2|87549.2|87574.8|87549.8|87574.8|87549.8|87572.3|87547.3|42
1629356270000|2021-08-19 06:57:50|87575|87550|87571.2|87546.2|87576.2|87551.2|87571.2|87546.2|48
1629356280000|2021-08-19 06:58:00|87570.5|87545.5|87587.2|87537.2|87589.5|87551.9|87570.2|87536.8|62
1629356290000|2021-08-19 06:58:10|87587.4|87537.4|87576.8|87551.8|87589.8|87552.1|87576.6|87535|52
1629356300000|2021-08-19 06:58:20|87577.5|87552.5|87579.8|87554.8|87593.6|87556.9|87575.7|87543.2|46
1629356310000|2021-08-19 06:58:30|87580.3|87555.3|87593.8|87543.8|87594.8|87558.2|87576.8|87543|57
1629356320000|2021-08-19 06:58:40|87592.9|87542.9|87586.4|87561.4|87597|87561.4|87579.6|87542.9|55
1629356330000|2021-08-19 06:58:50|87586|87561|87584.4|87559.4|87597|87562.3|87582.1|87544.4|54
1629356340000|2021-08-19 06:59:00|87584.8|87559.8|87596.2|87546.2|87599.8|87560|87581.7|87542.8|57
1629356350000|2021-08-19 06:59:10|87596.9|87546.9|87598.3|87548.3|87599.8|87562.5|87583.9|87546.9|49
1629356360000|2021-08-19 06:59:20|87598.5|87548.5|87586.9|87561.9|87603.1|87565.5|87585.9|87548.2|46
1629356370000|2021-08-19 06:59:30|87587.3|87562.3|87581.9|87556.9|87588.1|87563.1|87579.9|87554.9|56
1629356380000|2021-08-19 06:59:40|87582.1|87557.1|87587.7|87562.7|87587.7|87562.7|87581.5|87556.5|46
1629356390000|2021-08-19 06:59:50|87588|87563|87585.4|87560.4|87588|87563|87582|87557|55
1629356400000|2021-08-19 07:00:00|87586.2|87561.2|87588|87563|87601.1|87563|87581.9|87549.5|61
1629356410000|2021-08-19 07:00:10|87588.4|87563.4|87585.2|87560.2|87598.3|87564.2|87582.1|87542.1|61
1629356420000|2021-08-19 07:00:20|87585.5|87560.5|87591|87566|87604.3|87566.6|87585.5|87551.2|56
1629356430000|2021-08-19 07:00:30|87591.3|87566.3|87592.2|87567.2|87607.1|87571|87590.7|87556|44
1629356440000|2021-08-19 07:00:40|87592.4|87567.4|87592.5|87567.5|87593.6|87568.6|87592.2|87567.2|33
1629356450000|2021-08-19 07:00:50|87590.4|87565.4|87588.6|87538.6|87600.9|87566.1|87575.8|87538.6|55
1629356460000|2021-08-19 07:01:00|87588.7|87538.7|87578|87553|87593.4|87556.7|87578|87538.7|59
1629356470000|2021-08-19 07:01:10|87578.1|87553.1|87576.5|87551.5|87590.4|87555.6|87573.1|87539|67
1629356480000|2021-08-19 07:01:20|87576.2|87551.2|87581|87556|87583.1|87558.1|87573.3|87548.3|56
1629356490000|2021-08-19 07:01:30|87582.2|87557.2|87583.7|87558.7|87583.8|87558.8|87574.8|87549.8|63
1629356500000|2021-08-19 07:01:40|87583.5|87558.5|87588.3|87563.3|87590.2|87565.2|87583.5|87558.5|56
1629356510000|2021-08-19 07:01:50|87588.2|87563.2|87584.7|87559.7|87588.3|87563.3|87578.6|87553.6|62
1629356520000|2021-08-19 07:02:00|87584.8|87559.8|87578.8|87553.8|87587.1|87562.1|87578.5|87553.5|58
1629356530000|2021-08-19 07:02:10|87579.2|87554.2|87584.7|87559.7|87584.8|87559.8|87579|87554|55
1629356540000|2021-08-19 07:02:20|87584.6|87559.6|87584.4|87559.4|87586.3|87561.3|87583.2|87558.2|40
1629356550000|2021-08-19 07:02:30|87584.3|87559.3|87581.6|87556.6|87584.8|87559.8|87579.8|87554.8|61
1629356560000|2021-08-19 07:02:40|87582.1|87557.1|87611|87586|87611.8|87586.7|87582.1|87557.1|57
1629356570000|2021-08-19 07:02:50|87610.4|87585.4|87611.4|87586.4|87614.3|87589.3|87610.4|87585.4|53
1629356580000|2021-08-19 07:03:00|87609.2|87584.2|87602.1|87577.1|87610.5|87585.5|87601.7|87576.7|49
1629356590000|2021-08-19 07:03:10|87602.9|87577.9|87599.9|87549.9|87610.3|87578.7|87592.5|87549.9|57
1629356600000|2021-08-19 07:03:20|87600.5|87550.5|87592.2|87542.2|87600.9|87555.6|87569|87541|62
1629356610000|2021-08-19 07:03:30|87591.3|87541.3|87581.7|87556.7|87592.8|87558.8|87575.9|87541.3|64
1629356620000|2021-08-19 07:03:40|87581.4|87556.4|87590.6|87565.6|87590.9|87565.9|87579.9|87554.9|64
1629356630000|2021-08-19 07:03:50|87591.2|87566.2|87600.9|87575.9|87616.9|87578.5|87591.2|87560.3|72
1629356640000|2021-08-19 07:04:00|87601.3|87576.3|87600.9|87575.9|87614|87576.9|87597.7|87564|51
1629356650000|2021-08-19 07:04:10|87598.5|87573.5|87598.2|87573.2|87601.9|87576.9|87594|87569|56
1629356660000|2021-08-19 07:04:20|87598.9|87573.9|87599.3|87574.3|87610.7|87575.7|87590.4|87556.2|57
1629356670000|2021-08-19 07:04:30|87600.2|87575.2|87595.3|87570.3|87600.2|87575.2|87595.3|87570.3|47
1629356680000|2021-08-19 07:04:40|87595.7|87570.7|87608.7|87558.7|87608.7|87572.3|87593.6|87555.2|44
1629356690000|2021-08-19 07:04:50|87595.1|87570.1|87614.5|87564.5|87616.2|87578.6|87586.9|87552.7|65
1629356700000|2021-08-19 07:05:00|87614.2|87564.2|87600.1|87575.1|87614.8|87578.4|87596.2|87562|60
1629356710000|2021-08-19 07:05:10|87600.3|87575.3|87607.8|87582.8|87607.8|87582.8|87596.3|87571.3|52
1629356720000|2021-08-19 07:05:20|87609.5|87584.5|87608|87583|87625.2|87584.5|87606.7|87570.5|52
1629356730000|2021-08-19 07:05:30|87608.1|87583.1|87623.1|87573.1|87629|87592.1|87608|87573.1|68
1629356740000|2021-08-19 07:05:40|87624.2|87574.2|87607.5|87582.5|87625.1|87587.9|87607.2|87572.4|57
1629356750000|2021-08-19 07:05:50|87608.3|87583.3|87619.7|87569.7|87621.7|87586.7|87602.3|87565.2|58
1629356760000|2021-08-19 07:06:00|87619.9|87569.9|87619.6|87569.6|87622.6|87572.6|87619.1|87569.1|52
1629356770000|2021-08-19 07:06:10|87619.4|87569.4|87584.4|87559.4|87619.4|87576.1|87584.2|87546.9|64
1629356780000|2021-08-19 07:06:20|87584.5|87559.5|87595.3|87545.3|87599.4|87562.5|87582.1|87544.9|60
1629356790000|2021-08-19 07:06:30|87595.4|87545.4|87577.4|87552.4|87596.2|87552.8|87576.4|87539.3|57
1629356800000|2021-08-19 07:06:40|87578.7|87553.7|87610.9|87560.9|87616.6|87566.6|87578.7|87541|68
1629356810000|2021-08-19 07:06:50|87610.1|87560.1|87611.1|87561.1|87615.3|87565.3|87610.1|87560.1|48
1629356820000|2021-08-19 07:07:00|87611.2|87561.2|87598.7|87573.7|87612.6|87574.1|87596.3|87559|48
1629356830000|2021-08-19 07:07:10|87598.6|87573.6|87592.3|87567.3|87599.6|87574.6|87591.1|87566.1|60
1629356840000|2021-08-19 07:07:20|87593.4|87568.4|87589.3|87564.3|87602.8|87570.6|87588.2|87552.7|58
1629356850000|2021-08-19 07:07:30|87589.1|87564.1|87600.7|87575.7|87602.3|87577.3|87588.8|87563.8|53
1629356860000|2021-08-19 07:07:40|87600.4|87575.4|87610.9|87585.9|87610.9|87585.9|87597.9|87572.9|63
1629356870000|2021-08-19 07:07:50|87609.1|87584.1|87612.8|87587.8|87615.2|87590.2|87609.1|87584.1|56
1629356880000|2021-08-19 07:08:00|87611.5|87586.5|87619.1|87594.1|87619.4|87594.4|87610.2|87585.2|58
1629356890000|2021-08-19 07:08:10|87618.8|87593.8|87621.4|87596.4|87626.2|87601.2|87617.1|87592.1|72
1629356900000|2021-08-19 07:08:20|87619.7|87594.7|87626|87601|87628.4|87603.4|87619.3|87594.3|70
1629356910000|2021-08-19 07:08:30|87625.9|87600.9|87616.2|87591.2|87626.1|87601.1|87615.8|87590.8|61
1629356920000|2021-08-19 07:08:40|87617|87592|87619.8|87594.8|87619.8|87594.8|87614.7|87589.7|53
1629356930000|2021-08-19 07:08:50|87620.5|87595.5|87621|87596|87625|87600|87619|87594|53
1629356940000|2021-08-19 07:09:00|87621.5|87596.5|87617.8|87592.8|87621.6|87596.6|87609.9|87584.9|69
1629356950000|2021-08-19 07:09:10|87617.9|87592.9|87618.5|87593.5|87619|87594|87615|87590|59
1629356960000|2021-08-19 07:09:20|87618.7|87593.7|87610.4|87585.4|87618.7|87593.7|87610.4|87585.4|45
1629356970000|2021-08-19 07:09:30|87610.2|87585.2|87611.3|87586.3|87611.6|87586.6|87608.7|87583.7|60
1629356980000|2021-08-19 07:09:40|87611.6|87586.6|87606.7|87581.7|87611.6|87586.6|87605.9|87580.9|55
1629356990000|2021-08-19 07:09:50|87607.1|87582.1|87601.3|87576.3|87607.8|87582.8|87601.3|87576.3|66
1629357000000|2021-08-19 07:10:00|87601.5|87576.5|87612.1|87587.1|87612.5|87587.5|87600.8|87575.8|48
1629357010000|2021-08-19 07:10:10|87612.5|87587.5|87612.8|87587.8|87617.4|87592.4|87611.4|87586.4|55
1629357020000|2021-08-19 07:10:20|87613|87588|87605.4|87580.4|87613.7|87588.7|87600.2|87575.2|59
1629357030000|2021-08-19 07:10:30|87606.1|87581.1|87609.1|87584.1|87609.7|87584.7|87605.6|87580.6|46
1629357040000|2021-08-19 07:10:40|87608.2|87583.2|87601.7|87576.7|87609.3|87584.3|87601.1|87576.1|60
1629357050000|2021-08-19 07:10:50|87601.6|87576.6|87601.3|87576.3|87601.7|87576.7|87595|87570|68
1629357060000|2021-08-19 07:11:00|87601.5|87576.5|87590.3|87565.3|87601.5|87576.5|87588.5|87563.5|70
1629357070000|2021-08-19 07:11:10|87590.4|87565.4|87607.3|87582.3|87607.6|87582.6|87585.2|87560.2|71
1629357080000|2021-08-19 07:11:20|87607.2|87582.2|87606.3|87581.3|87608|87583|87601.7|87576.7|58
1629357090000|2021-08-19 07:11:30|87605.9|87580.9|87603.8|87578.8|87605.9|87580.9|87600.9|87575.9|54
1629357100000|2021-08-19 07:11:40|87602.6|87577.6|87602.4|87577.4|87604|87579|87601.3|87576.3|40
1629357110000|2021-08-19 07:11:50|87602.2|87577.2|87604.3|87579.3|87604.6|87579.6|87599.8|87574.8|50
1629357120000|2021-08-19 07:12:00|87602.9|87577.9|87609.7|87584.7|87612.7|87587.7|87602.8|87577.8|57
1629357130000|2021-08-19 07:12:10|87610.7|87585.7|87608.9|87583.9|87613.1|87588.1|87605|87580|63
1629357140000|2021-08-19 07:12:20|87608.6|87583.6|87615.5|87590.5|87619|87594|87607.9|87582.9|64
1629357150000|2021-08-19 07:12:30|87615.9|87590.9|87629.1|87604.1|87629.9|87604.9|87606.4|87581.4|67
1629357160000|2021-08-19 07:12:40|87629.5|87604.5|87647.3|87597.3|87647.3|87605.2|87628.7|87591.4|63
1629357170000|2021-08-19 07:12:50|87648.1|87598.1|87645.8|87595.8|87648.1|87609.9|87630.3|87593.4|66
1629357180000|2021-08-19 07:13:00|87648.7|87598.7|87637.6|87612.6|87651.1|87614.6|87633.7|87596.6|72
1629357190000|2021-08-19 07:13:10|87636.8|87611.8|87633.9|87608.9|87647.4|87613|87633.5|87596|60
1629357200000|2021-08-19 07:13:20|87632.4|87607.4|87653.7|87603.7|87653.7|87616.6|87630.7|87601.5|67
1629357210000|2021-08-19 07:13:30|87652.7|87602.7|87647.7|87622.7|87658.6|87623.2|87641.4|87602.7|63
1629357220000|2021-08-19 07:13:40|87647.3|87622.3|87647.2|87622.2|87648.7|87623.7|87646.2|87621.2|51
1629357230000|2021-08-19 07:13:50|87646.9|87621.9|87648.1|87623.1|87651.2|87626.2|87641.8|87616.8|69
1629357240000|2021-08-19 07:14:00|87648.7|87623.7|87639.2|87614.2|87648.7|87623.7|87637.7|87612.7|59
1629357250000|2021-08-19 07:14:10|87639.6|87614.6|87643.4|87618.4|87655|87619.8|87637.8|87604.4|57
1629357260000|2021-08-19 07:14:20|87645.2|87620.2|87645.6|87620.6|87667.2|87629.7|87644.7|87606.1|60
1629357270000|2021-08-19 07:14:30|87646.1|87621.1|87644.2|87619.2|87646.2|87621.2|87638.2|87613.2|64
1629357280000|2021-08-19 07:14:40|87644.3|87619.3|87656.9|87606.9|87657.8|87619.4|87634.6|87606|60
1629357290000|2021-08-19 07:14:50|87655|87605|87657|87607|87657|87616|87639.8|87601.5|50
1629357300000|2021-08-19 07:15:00|87656.3|87606.3|87654.5|87604.5|87656.3|87619|87637|87602|62
1629357310000|2021-08-19 07:15:10|87654.4|87604.4|87645.6|87620.6|87659.4|87621.7|87645.5|87603.4|66
1629357320000|2021-08-19 07:15:20|87646.3|87621.3|87650.5|87625.5|87663.8|87626.7|87641.1|87613.8|68
1629357330000|2021-08-19 07:15:30|87648.3|87623.3|87647.3|87622.3|87659.6|87626.8|87646|87609.6|66
1629357340000|2021-08-19 07:15:40|87644.7|87619.7|87650.2|87625.2|87653.2|87628.2|87643|87618|66
1629357350000|2021-08-19 07:15:50|87650.8|87625.8|87650.9|87625.9|87651.1|87626.1|87648.9|87623.9|50
1629357360000|2021-08-19 07:16:00|87651.4|87626.4|87651.2|87626.2|87662.4|87627.9|87648.4|87611.6|59
1629357370000|2021-08-19 07:16:10|87651.3|87626.3|87668.4|87643.4|87678.3|87643.7|87650.6|87625.6|66
1629357380000|2021-08-19 07:16:20|87668.6|87643.6|87667.3|87642.3|87673.5|87648.5|87665.1|87640.1|73
1629357390000|2021-08-19 07:16:30|87667.6|87642.6|87667.9|87642.9|87676.4|87651.4|87665.2|87640.2|72
1629357400000|2021-08-19 07:16:40|87668.8|87643.8|87672.9|87647.9|87676.2|87651.2|87666.2|87641.2|68
1629357410000|2021-08-19 07:16:50|87673.8|87648.8|87672.1|87647.1|87673.9|87648.9|87671.9|87646.9|56
1629357420000|2021-08-19 07:17:00|87672.3|87647.3|87673.9|87648.9|87674.2|87649.2|87671.7|87646.7|47
1629357430000|2021-08-19 07:17:10|87674.1|87649.1|87672.1|87647.1|87674.1|87649.1|87670.8|87645.8|48
1629357440000|2021-08-19 07:17:20|87672|87647|87688|87663|87694.9|87663.6|87671.2|87642.8|72
1629357450000|2021-08-19 07:17:30|87687.6|87662.6|87714.8|87664.8|87714.8|87675.5|87687.5|87653.5|62
1629357460000|2021-08-19 07:17:40|87715.9|87665.9|87703.4|87678.4|87715.9|87678.5|87700.7|87663.3|48
1629357470000|2021-08-19 07:17:50|87703.1|87678.1|87703.2|87678.2|87703.2|87678.2|87700.3|87675.3|30
1629357480000|2021-08-19 07:18:00|87702.4|87677.4|87701|87676|87705.5|87680.5|87700.8|87675.8|52
1629357490000|2021-08-19 07:18:10|87700|87675|87703.4|87678.4|87703.4|87678.4|87698.4|87673.4|47
1629357500000|2021-08-19 07:18:20|87703.3|87678.3|87702.3|87677.3|87715.6|87678.7|87701.8|87663.4|39
1629357510000|2021-08-19 07:18:30|87702.4|87677.4|87703.3|87678.3|87715.9|87679.3|87702|87665.2|58
1629357520000|2021-08-19 07:18:40|87703.6|87678.6|87702.5|87677.5|87704.5|87679.5|87701.2|87676.2|48
1629357530000|2021-08-19 07:18:50|87702.7|87677.7|87703.5|87678.5|87704.2|87679.2|87700.9|87675.9|48
1629357540000|2021-08-19 07:19:00|87703.3|87678.3|87702.1|87677.1|87703.6|87678.6|87701.6|87676.6|48
1629357550000|2021-08-19 07:19:10|87702.5|87677.5|87708.2|87683.2|87713.1|87688.1|87701.9|87676.9|46
1629357560000|2021-08-19 07:19:20|87709.9|87684.9|87713.4|87688.4|87714.5|87689.5|87706.1|87681.1|60
1629357570000|2021-08-19 07:19:30|87713.6|87688.6|87709.1|87684.1|87714.2|87689.2|87706|87681|57
1629357580000|2021-08-19 07:19:40|87709.4|87684.4|87706.8|87681.8|87710.8|87685.8|87706.8|87681.8|30
1629357590000|2021-08-19 07:19:50|87707.9|87682.9|87696|87671|87710|87684.6|87695.5|87652.8|71
1629357600000|2021-08-19 07:20:00|87696.3|87671.3|87695.6|87670.6|87697.3|87672.3|87693.7|87668.7|64
1629357610000|2021-08-19 07:20:10|87695.5|87670.5|87671.7|87621.7|87695.6|87670.6|87671.2|87621.2|59
1629357620000|2021-08-19 07:20:20|87671.5|87621.5|87661.3|87611.3|87671.8|87631.6|87654.1|87609.2|62
1629357630000|2021-08-19 07:20:30|87661.1|87611.1|87655.7|87630.7|87672.7|87633.1|87649.2|87609.2|66
1629357640000|2021-08-19 07:20:40|87656.4|87631.4|87665.4|87640.4|87677.4|87642.8|87655.7|87619.6|64
1629357650000|2021-08-19 07:20:50|87664.2|87639.2|87662.7|87637.7|87665.2|87640.2|87660.3|87635.3|66
1629357660000|2021-08-19 07:21:00|87661.6|87636.6|87652.8|87627.8|87663.3|87638.3|87652.8|87627.8|62
1629357670000|2021-08-19 07:21:10|87654.5|87629.5|87664|87639|87664.9|87639.9|87654.5|87629.5|57
1629357680000|2021-08-19 07:21:20|87665.1|87640.1|87671.4|87646.4|87684|87646.4|87663.3|87626.6|34
1629357690000|2021-08-19 07:21:30|87674.5|87649.5|87694.7|87644.7|87700.8|87657.6|87674.5|87636|61
1629357700000|2021-08-19 07:21:40|87694.4|87644.4|87695.1|87645.1|87697.4|87647.4|87691.8|87641.8|50
1629357710000|2021-08-19 07:21:50|87696.6|87646.6|87696.2|87646.2|87697.4|87647.4|87694|87644|49
1629357720000|2021-08-19 07:22:00|87696.3|87646.3|87682.4|87657.4|87696.3|87657.7|87681|87642.2|36
1629357730000|2021-08-19 07:22:10|87682|87657|87685.9|87660.9|87704.3|87666.8|87680.7|87642.9|56
1629357740000|2021-08-19 07:22:20|87684.4|87659.4|87685.7|87660.7|87686.7|87661.7|87684.4|87659.4|49
1629357750000|2021-08-19 07:22:30|87685.8|87660.8|87686.9|87661.9|87699.9|87664.7|87684.6|87649.5|57
1629357760000|2021-08-19 07:22:40|87687.1|87662.1|87687.4|87662.4|87688.7|87663.7|87686.4|87661.4|45
1629357770000|2021-08-19 07:22:50|87687.6|87662.6|87687.9|87662.9|87687.9|87662.9|87686.7|87661.7|33
1629357780000|2021-08-19 07:23:00|87688.9|87663.9|87692.2|87667.2|87692.2|87667.2|87683.9|87658.9|49
1629357790000|2021-08-19 07:23:10|87691.2|87666.2|87690|87665|87692|87667|87688.4|87663.4|49
1629357800000|2021-08-19 07:23:20|87690.1|87665.1|87691.3|87666.3|87692.1|87667.1|87689.6|87664.6|33
1629357810000|2021-08-19 07:23:30|87691.9|87666.9|87689.4|87664.4|87695.1|87670.1|87689.4|87664.4|41
1629357820000|2021-08-19 07:23:40|87689.7|87664.7|87690.3|87665.3|87690.3|87665.3|87687|87662|43
1629357830000|2021-08-19 07:23:50|87690.5|87665.5|87695.8|87670.8|87695.8|87670.8|87689.7|87664.7|61
1629357840000|2021-08-19 07:24:00|87695.6|87670.6|87698.6|87673.6|87702.9|87677.9|87695.2|87670.2|55
1629357850000|2021-08-19 07:24:10|87698.7|87673.7|87708.4|87683.4|87708.4|87683.4|87698.6|87673.6|40
1629357860000|2021-08-19 07:24:20|87708.3|87683.3|87709.7|87684.7|87709.7|87684.7|87706.2|87681.2|44
1629357870000|2021-08-19 07:24:30|87710|87685|87717.8|87692.8|87718.2|87693.2|87708.6|87683.6|46
1629357880000|2021-08-19 07:24:40|87718|87693|87713.8|87688.8|87718|87693|87710.4|87685.4|58
1629357890000|2021-08-19 07:24:50|87714|87689|87713.5|87688.5|87714.4|87689.4|87712.9|87687.9|38
1629357900000|2021-08-19 07:25:00|87713.6|87688.6|87709.6|87684.6|87713.9|87688.9|87706.6|87681.6|52
1629357910000|2021-08-19 07:25:10|87708.9|87683.9|87708.9|87683.9|87709.6|87684.6|87705.6|87680.6|41
1629357920000|2021-08-19 07:25:20|87709.2|87684.2|87709.9|87684.9|87711.5|87686.5|87707.6|87682.6|36
1629357930000|2021-08-19 07:25:30|87708.8|87683.8|87709.6|87684.6|87711.2|87686.2|87708.5|87683.5|47
1629357940000|2021-08-19 07:25:40|87709.8|87684.8|87711|87686|87714.3|87689.3|87707.6|87682.6|62
1629357950000|2021-08-19 07:25:50|87710.4|87685.4|87712.8|87687.8|87714.7|87689.7|87710.4|87685.4|52
1629357960000|2021-08-19 07:26:00|87713|87688|87717.2|87692.2|87717.3|87692.3|87712|87687|63
1629357970000|2021-08-19 07:26:10|87717|87692|87746.6|87721.6|87747.1|87722.1|87715.9|87690.9|62
1629357980000|2021-08-19 07:26:20|87746.7|87721.7|87766.8|87741.8|87767.7|87742.7|87746.7|87712.9|57
1629357990000|2021-08-19 07:26:30|87766.3|87741.3|87782.4|87757.4|87794.3|87760.2|87766.1|87730.5|60
1629358000000|2021-08-19 07:26:40|87782.3|87757.3|87781.4|87756.4|87795.1|87759.3|87779.5|87744.2|45
1629358010000|2021-08-19 07:26:50|87781.6|87756.6|87803.5|87778.5|87813.9|87778.5|87780.5|87744.4|55
1629358020000|2021-08-19 07:27:00|87804.3|87779.3|87835.1|87785.1|87836.6|87799.8|87804|87765.6|65
1629358030000|2021-08-19 07:27:10|87836.1|87786.1|87833.9|87783.9|87837.3|87796.9|87821.2|87782.9|56
1629358040000|2021-08-19 07:27:20|87832.9|87782.9|87832.5|87782.5|87835.8|87785.8|87832.1|87782.1|46
1629358050000|2021-08-19 07:27:30|87841.6|87791.6|87840.3|87790.3|87864.7|87814.7|87838.4|87788.4|63
1629358060000|2021-08-19 07:27:40|87841.3|87791.3|87837.4|87787.4|87841.9|87791.9|87835.8|87785.8|48
1629358070000|2021-08-19 07:27:50|87837.6|87787.6|87837.6|87787.6|87842|87792|87835|87785|55
1629358080000|2021-08-19 07:28:00|87836.1|87786.1|87802.4|87752.4|87836.9|87786.9|87799.6|87749.6|64
1629358090000|2021-08-19 07:28:10|87802.8|87752.8|87801.2|87751.2|87806.4|87756.4|87800.6|87750.6|60
1629358100000|2021-08-19 07:28:20|87801.6|87751.6|87783.1|87733.1|87802|87752|87783.1|87733.1|58
1629358110000|2021-08-19 07:28:30|87783.4|87733.4|87780.8|87730.8|87784|87734|87778.6|87728.6|55
1629358120000|2021-08-19 07:28:40|87781.3|87731.3|87776.5|87726.5|87782.2|87732.2|87774.7|87724.7|60
1629358130000|2021-08-19 07:28:50|87773.7|87723.7|87777.8|87727.8|87778.2|87728.2|87770.4|87720.4|60
1629358140000|2021-08-19 07:29:00|87777.6|87727.6|87784.7|87734.7|87786.2|87736.2|87777.2|87727.2|57
1629358150000|2021-08-19 07:29:10|87784.5|87734.5|87773.8|87723.8|87785.3|87735.3|87772.7|87722.7|49
1629358160000|2021-08-19 07:29:20|87772.8|87722.8|87773|87723|87779.8|87729.8|87771.6|87721.6|58
1629358170000|2021-08-19 07:29:30|87773.1|87723.1|87742.9|87692.9|87773.9|87723.9|87742.1|87692.1|61
1629358180000|2021-08-19 07:29:40|87744.4|87694.4|87723.4|87673.4|87747.3|87697.3|87723.1|87673.1|61
1629358190000|2021-08-19 07:29:50|87723.8|87673.8|87713.3|87663.3|87723.9|87673.9|87711.6|87661.6|53
1629358200000|2021-08-19 07:30:00|87713.1|87663.1|87717.1|87667.1|87719.3|87669.3|87712.8|87662.8|50
1629358210000|2021-08-19 07:30:10|87716.9|87666.9|87712.9|87662.9|87716.9|87666.9|87709.6|87659.6|55
1629358220000|2021-08-19 07:30:20|87709.3|87659.3|87716.7|87666.7|87719.7|87669.7|87709.3|87659.3|61
1629358230000|2021-08-19 07:30:30|87716.6|87666.6|87720.8|87670.8|87720.8|87670.8|87716.4|87666.4|49
1629358240000|2021-08-19 07:30:40|87720.3|87670.3|87717.1|87667.1|87725.8|87675.8|87716.5|87666.5|54
1629358250000|2021-08-19 07:30:50|87718|87668|87698.5|87648.5|87720.3|87671.5|87696.3|87648.1|66
1629358260000|2021-08-19 07:31:00|87699.3|87649.3|87681.2|87656.2|87700.6|87662.7|87681.2|87642.3|62
1629358270000|2021-08-19 07:31:10|87681.8|87656.8|87678.4|87653.4|87689.8|87656.8|87676.3|87638.1|64
1629358280000|2021-08-19 07:31:20|87678.3|87653.3|87683.8|87658.8|87699.5|87660.3|87676.2|87641.5|68
1629358290000|2021-08-19 07:31:30|87684.3|87659.3|87687|87662|87701.8|87664.9|87681.8|87650.3|48
1629358300000|2021-08-19 07:31:40|87686.8|87661.8|87703|87653|87703|87670.7|87686.6|87653|58
1629358310000|2021-08-19 07:31:50|87703.7|87653.7|87712.9|87662.9|87724.8|87674.8|87670.5|87632.2|75
1629358320000|2021-08-19 07:32:00|87713.8|87663.8|87685.3|87635.3|87714|87671.6|87683.7|87633.7|69
1629358330000|2021-08-19 07:32:10|87683.7|87633.7|87733.3|87683.3|87733.3|87683.3|87683.2|87633.2|73
1629358340000|2021-08-19 07:32:20|87733.8|87683.8|87732|87682|87735.2|87685.2|87731.6|87681.6|50
1629358350000|2021-08-19 07:32:30|87732.3|87682.3|87717.8|87667.8|87733.3|87692.6|87710.2|87665.2|64
1629358360000|2021-08-19 07:32:40|87717.5|87667.5|87675.1|87650.1|87717.5|87667.5|87673.8|87636.5|66
1629358370000|2021-08-19 07:32:50|87674.3|87649.3|87662.8|87637.8|87684.5|87649.3|87661.8|87626.1|58
1629358380000|2021-08-19 07:33:00|87663.4|87638.4|87689.2|87639.2|87697|87647|87663.4|87635|54
1629358390000|2021-08-19 07:33:10|87690.2|87640.2|87691.1|87641.1|87692.4|87642.4|87689.1|87639.1|38
1629358400000|2021-08-19 07:33:20|87690.9|87640.9|87689.4|87639.4|87691.8|87641.8|87686.4|87636.4|58
1629358410000|2021-08-19 07:33:30|87689.2|87639.2|87684|87634|87705.2|87655.2|87684|87634|60
1629358420000|2021-08-19 07:33:40|87685.5|87635.5|87681|87631|87689|87639|87678.8|87628.8|61
1629358430000|2021-08-19 07:33:50|87680.5|87630.5|87680.7|87630.7|87684.2|87634.2|87678.7|87628.7|58
1629358440000|2021-08-19 07:34:00|87680.6|87630.6|87694.7|87644.7|87707.3|87663.6|87680.6|87630.6|66
1629358450000|2021-08-19 07:34:10|87693.2|87643.2|87681.2|87631.2|87694|87644|87678.5|87628.5|45
1629358460000|2021-08-19 07:34:20|87680.7|87630.7|87665.2|87615.2|87680.7|87630.7|87662|87612|66
1629358470000|2021-08-19 07:34:30|87665.7|87615.7|87684.5|87634.5|87694.3|87648.9|87649.8|87603.3|67
1629358480000|2021-08-19 07:34:40|87684.7|87634.7|87657.6|87607.6|87685|87635|87655.5|87605.5|66
1629358490000|2021-08-19 07:34:50|87657.3|87607.3|87663.7|87638.7|87683.6|87643.8|87654.4|87606.7|54
1629358500000|2021-08-19 07:35:00|87663.3|87638.3|87645.4|87595.4|87674.3|87638.9|87631.4|87595.4|68
1629358510000|2021-08-19 07:35:10|87644.2|87594.2|87637.6|87587.6|87644.2|87604.1|87622.6|87584|63
1629358520000|2021-08-19 07:35:20|87637.4|87587.4|87643.2|87593.2|87665.1|87629.8|87633.3|87583.3|64
1629358530000|2021-08-19 07:35:30|87644.3|87594.3|87657|87607|87673.3|87638.2|87644.3|87594.3|59
1629358540000|2021-08-19 07:35:40|87655.9|87605.9|87654.1|87604.1|87658|87618.2|87643.2|87602.7|47
1629358550000|2021-08-19 07:35:50|87653.9|87603.9|87654.4|87604.4|87654.4|87604.4|87651.2|87601.2|46
1629358560000|2021-08-19 07:36:00|87654.1|87604.1|87648.3|87598.3|87657.4|87607.4|87645.5|87595.5|57
1629358570000|2021-08-19 07:36:10|87648.2|87598.2|87665.2|87615.2|87669.9|87628.2|87647.8|87597.8|50
1629358580000|2021-08-19 07:36:20|87664|87614|87668.9|87618.9|87668.9|87631.6|87649.5|87612.1|49
1629358590000|2021-08-19 07:36:30|87668.6|87618.6|87682.7|87632.7|87686.7|87647.5|87655.7|87618.6|49
1629358600000|2021-08-19 07:36:40|87682|87632|87685.3|87660.3|87698.4|87660.5|87672.5|87630.7|54
1629358610000|2021-08-19 07:36:50|87685.4|87660.4|87689.7|87639.7|87693.1|87660.4|87679.8|87638.4|49
1629358620000|2021-08-19 07:37:00|87689.6|87639.6|87691.1|87641.1|87691.5|87641.5|87689.6|87639.6|42
1629358630000|2021-08-19 07:37:10|87691.3|87641.3|87679.4|87654.4|87691.3|87654.7|87678.5|87634.7|41
1629358640000|2021-08-19 07:37:20|87679.3|87654.3|87662.6|87612.6|87679.5|87654.5|87656.8|87608.7|51
1629358650000|2021-08-19 07:37:30|87662.8|87612.8|87680.3|87655.3|87689.3|87656.9|87662.6|87612.6|63
1629358660000|2021-08-19 07:37:40|87680|87655|87686.4|87661.4|87696.3|87668.3|87679.2|87646.3|54
1629358670000|2021-08-19 07:37:50|87686.3|87661.3|87668.7|87643.7|87686.7|87661.7|87667.9|87642.9|39
1629358680000|2021-08-19 07:38:00|87668.8|87643.8|87664.7|87639.7|87678.3|87645.9|87663.4|87627.9|53
1629358690000|2021-08-19 07:38:10|87665|87640|87674.7|87624.7|87674.7|87640|87657.6|87621.2|45
1629358700000|2021-08-19 07:38:20|87673.5|87623.5|87672.9|87622.9|87673.5|87636.5|87660.4|87616.8|50
1629358710000|2021-08-19 07:38:30|87672.8|87622.8|87660.1|87635.1|87672.8|87635.1|87658.6|87620.9|41
1629358720000|2021-08-19 07:38:40|87660|87635|87651.2|87626.2|87660.2|87635.2|87650|87625|56
1629358730000|2021-08-19 07:38:50|87651.3|87626.3|87645.8|87620.8|87651.4|87626.4|87644.2|87619.2|55
1629358740000|2021-08-19 07:39:00|87645.9|87620.9|87659.3|87634.3|87659.3|87634.3|87645.3|87620.3|55
1629358750000|2021-08-19 07:39:10|87658.8|87633.8|87668.5|87643.5|87668.9|87643.9|87658.6|87633.6|54
1629358760000|2021-08-19 07:39:20|87668.4|87643.4|87691.5|87641.5|87692.1|87664.9|87667.3|87641.5|61
1629358770000|2021-08-19 07:39:30|87691.6|87641.6|87676|87651|87693.3|87655.3|87675.3|87639.8|51
1629358780000|2021-08-19 07:39:40|87676.2|87651.2|87670.9|87645.9|87691.6|87654.9|87670.8|87634.8|48
1629358790000|2021-08-19 07:39:50|87671.2|87646.2|87677.7|87652.7|87677.7|87652.7|87670.5|87645.5|60
1629358800000|2021-08-19 07:40:00|87679|87654|87682.4|87657.4|87684.2|87659.2|87677.5|87652.5|57
1629358810000|2021-08-19 07:40:10|87682|87657|87685.4|87660.4|87695.6|87661.4|87678.9|87645.6|58
1629358820000|2021-08-19 07:40:20|87685.6|87660.6|87691.2|87666.2|87701.1|87668.8|87685.6|87647.9|57
1629358830000|2021-08-19 07:40:30|87691.8|87666.8|87686.3|87661.3|87692.5|87667.5|87685.9|87660.9|54
1629358840000|2021-08-19 07:40:40|87688.7|87663.7|87688.2|87663.2|87701.8|87664|87685.3|87647.9|54
1629358850000|2021-08-19 07:40:50|87688.3|87663.3|87683.8|87658.8|87703.4|87663.8|87683.4|87649.1|62
1629358860000|2021-08-19 07:41:00|87683.7|87658.7|87682|87657|87696.2|87662.5|87680.7|87643.1|61
1629358870000|2021-08-19 07:41:10|87681.9|87656.9|87680.1|87655.1|87684.1|87659.1|87679.7|87654.7|49
1629358880000|2021-08-19 07:41:20|87679.4|87654.4|87675|87650|87680.5|87655.5|87674.4|87649.4|41
1629358890000|2021-08-19 07:41:30|87675.7|87650.7|87697.5|87672.5|87697.5|87672.5|87674.6|87636.5|54
1629358900000|2021-08-19 07:41:40|87697.8|87672.8|87715.7|87690.7|87728.4|87693.2|87694.5|87662.2|64
1629358910000|2021-08-19 07:41:50|87716.1|87691.1|87734.4|87709.4|87735.8|87710.6|87715.9|87683|60
1629358920000|2021-08-19 07:42:00|87735.4|87710.4|87732.4|87707.4|87736.3|87711.3|87729|87704|58
1629358930000|2021-08-19 07:42:10|87732.7|87707.7|87728.8|87703.8|87732.7|87707.7|87728.5|87703.5|49
1629358940000|2021-08-19 07:42:20|87729.1|87704.1|87734.2|87709.2|87735.5|87710.5|87726.5|87701.5|54
1629358950000|2021-08-19 07:42:30|87734.9|87709.9|87741.4|87716.4|87743.9|87718.9|87733|87708|57
1629358960000|2021-08-19 07:42:40|87741.7|87716.7|87739.4|87714.4|87751.3|87718.1|87735.7|87701.3|60
1629358970000|2021-08-19 07:42:50|87739.8|87714.8|87736.3|87711.3|87740.4|87715.4|87734.2|87709.2|57
1629358980000|2021-08-19 07:43:00|87736.1|87711.1|87730.7|87705.7|87738|87713|87730.2|87705.2|61
1629358990000|2021-08-19 07:43:10|87730.9|87705.9|87723.8|87698.8|87731.1|87706.1|87722.8|87697.8|43
1629359000000|2021-08-19 07:43:20|87724.4|87699.4|87723.1|87698.1|87724.6|87699.6|87720.9|87695.9|58
1629359010000|2021-08-19 07:43:30|87723.2|87698.2|87719.6|87694.6|87724.1|87699.1|87719.5|87694.5|45
1629359020000|2021-08-19 07:43:40|87719.4|87694.4|87729.1|87704.1|87729.2|87704.2|87718.5|87693.5|60
1629359030000|2021-08-19 07:43:50|87728.9|87703.9|87727.7|87702.7|87733.2|87708.2|87726.9|87701.9|55
1629359040000|2021-08-19 07:44:00|87728|87703|87731.8|87706.8|87733.5|87708.5|87727.7|87702.7|51
1629359050000|2021-08-19 07:44:10|87731.6|87706.6|87733.5|87708.5|87746|87710.7|87728|87695.2|58
1629359060000|2021-08-19 07:44:20|87733.7|87708.7|87735.6|87710.6|87738.5|87713.5|87732.1|87707.1|56
1629359070000|2021-08-19 07:44:30|87735.5|87710.5|87735.8|87710.8|87739.1|87714.1|87735.1|87710.1|52
1629359080000|2021-08-19 07:44:40|87735.9|87710.9|87732.9|87707.9|87737.5|87712.5|87732.9|87707.9|50
1629359090000|2021-08-19 07:44:50|87732.8|87707.8|87737.2|87712.2|87738.2|87713.2|87732.8|87707.8|50
1629359100000|2021-08-19 07:45:00|87736.5|87711.5|87734.5|87709.5|87736.5|87711.5|87731.5|87706.5|31
1629359110000|2021-08-19 07:45:10|87735.5|87710.5|87738.2|87713.2|87740.9|87715.9|87734.2|87709.2|62
1629359120000|2021-08-19 07:45:20|87738.3|87713.3|87733.2|87708.2|87738.9|87713.9|87733.2|87708.2|50
1629359130000|2021-08-19 07:45:30|87732.9|87707.9|87733|87708|87735.5|87710.5|87732.5|87707.5|45
1629359140000|2021-08-19 07:45:40|87733.1|87708.1|87735.8|87710.8|87736.9|87711.9|87732|87707|42
1629359150000|2021-08-19 07:45:50|87735.7|87710.7|87732.8|87707.8|87736.4|87711.4|87731.3|87706.3|51
1629359160000|2021-08-19 07:46:00|87732.7|87707.7|87730.9|87705.9|87733.8|87708.8|87729.7|87704.7|44
1629359170000|2021-08-19 07:46:10|87730.7|87705.7|87728.9|87703.9|87732.5|87707.5|87727.9|87702.9|34
1629359180000|2021-08-19 07:46:20|87729|87704|87721.2|87696.2|87729.5|87704.5|87721|87696|50
1629359190000|2021-08-19 07:46:30|87721.4|87696.4|87726.2|87701.2|87730.1|87705.1|87720.7|87695.7|43
1629359200000|2021-08-19 07:46:40|87726.3|87701.3|87716.9|87691.9|87726.3|87701.3|87715.4|87690.4|54
1629359210000|2021-08-19 07:46:50|87715.3|87690.3|87712.7|87687.7|87716.4|87691.4|87711.1|87686.1|49
1629359220000|2021-08-19 07:47:00|87712.9|87687.9|87717|87692|87721.3|87696.3|87712.2|87687.2|43
1629359230000|2021-08-19 07:47:10|87717.4|87692.4|87717|87692|87718.9|87693.9|87714.4|87689.4|47
1629359240000|2021-08-19 07:47:20|87717.1|87692.1|87717.4|87692.4|87718.9|87693.9|87714.6|87689.6|36
1629359250000|2021-08-19 07:47:30|87718|87693|87722.6|87697.6|87722.6|87697.6|87717.8|87692.8|33
1629359260000|2021-08-19 07:47:40|87722.7|87697.7|87720.1|87695.1|87723.8|87698.8|87719.7|87694.7|49
1629359270000|2021-08-19 07:47:50|87720|87695|87723.7|87698.7|87724.2|87699.2|87719.2|87694.2|41
1629359280000|2021-08-19 07:48:00|87723.8|87698.8|87722.1|87697.1|87724.3|87699.3|87721.4|87696.4|34
1629359290000|2021-08-19 07:48:10|87719.9|87694.9|87714.4|87689.4|87719.9|87694.9|87714.1|87689.1|45
1629359300000|2021-08-19 07:48:20|87715|87690|87715.9|87690.9|87717.4|87692.4|87714.2|87689.2|39
1629359310000|2021-08-19 07:48:30|87716.4|87691.4|87716.1|87691.1|87716.7|87691.7|87714.3|87689.3|31
1629359320000|2021-08-19 07:48:40|87715.8|87690.8|87716|87691|87716.9|87691.9|87712.8|87687.8|42
1629359330000|2021-08-19 07:48:50|87716.3|87691.3|87721.4|87696.4|87721.4|87696.4|87715.6|87690.6|52
1629359340000|2021-08-19 07:49:00|87721.6|87696.6|87716.7|87691.7|87721.6|87696.6|87715|87690|56
1629359350000|2021-08-19 07:49:10|87716.6|87691.6|87718.6|87693.6|87718.6|87693.6|87716.3|87691.3|34
1629359360000|2021-08-19 07:49:20|87718.4|87693.4|87716.8|87691.8|87719.2|87694.2|87715|87690|28
1629359370000|2021-08-19 07:49:30|87717.2|87692.2|87718.2|87693.2|87718.7|87693.7|87717.2|87692.2|22
1629359380000|2021-08-19 07:49:40|87718.4|87693.4|87714.3|87689.3|87718.6|87693.6|87712.7|87687.7|34
1629359390000|2021-08-19 07:49:50|87714.4|87689.4|87718.9|87693.9|87719.6|87694.6|87714.1|87689.1|37
1629359400000|2021-08-19 07:50:00|87718.4|87693.4|87715.5|87690.5|87718.6|87693.6|87715.2|87690.2|36
1629359410000|2021-08-19 07:50:10|87715.4|87690.4|87710.1|87685.1|87715.4|87690.4|87709.9|87684.9|35
1629359420000|2021-08-19 07:50:20|87710.3|87685.3|87709.5|87684.5|87710.6|87685.6|87707.5|87682.5|47
1629359430000|2021-08-19 07:50:30|87710|87685|87693.3|87643.3|87710.9|87685.9|87684.6|87643.3|48
1629359440000|2021-08-19 07:50:40|87694.3|87644.3|87702|87677|87709.5|87679.7|87689.5|87644.3|67
1629359450000|2021-08-19 07:50:50|87701.9|87676.9|87709.7|87684.7|87709.7|87684.7|87700.8|87675.8|58
1629359460000|2021-08-19 07:51:00|87708.9|87683.9|87711.7|87686.7|87713.6|87688.6|87708.9|87683.9|47
1629359470000|2021-08-19 07:51:10|87710.8|87685.8|87707.6|87682.6|87711|87686|87706.6|87681.6|39
1629359480000|2021-08-19 07:51:20|87708.5|87683.5|87702|87677|87708.5|87683.5|87700.1|87675.1|44
1629359490000|2021-08-19 07:51:30|87702.4|87677.4|87698.3|87673.3|87702.8|87677.8|87692.3|87667.3|52
1629359500000|2021-08-19 07:51:40|87699.2|87674.2|87703.6|87678.6|87703.7|87678.7|87697.4|87672.4|54
1629359510000|2021-08-19 07:51:50|87703.7|87678.7|87704.5|87679.5|87705.2|87680.2|87701.8|87676.8|41
1629359520000|2021-08-19 07:52:00|87705.9|87680.9|87707.1|87682.1|87708.4|87683.4|87704.4|87679.4|53
1629359530000|2021-08-19 07:52:10|87707.5|87682.5|87698.5|87673.5|87716|87683.9|87697.4|87665|53
1629359540000|2021-08-19 07:52:20|87698.8|87673.8|87703.2|87678.2|87703.8|87678.8|87698.8|87673.8|51
1629359550000|2021-08-19 07:52:30|87704|87679|87697.5|87672.5|87715.9|87682.7|87696.6|87665.1|50
1629359560000|2021-08-19 07:52:40|87695.8|87670.8|87701.6|87676.6|87711.7|87676.6|87694.1|87661.2|51
1629359570000|2021-08-19 07:52:50|87700|87675|87698.9|87673.9|87700.1|87675.1|87698|87673|48
1629359580000|2021-08-19 07:53:00|87699|87674|87706.7|87656.7|87707.8|87674|87694.7|87655.3|45
1629359590000|2021-08-19 07:53:10|87706.6|87656.6|87692.4|87667.4|87707.6|87668.5|87692.3|87656.1|33
1629359600000|2021-08-19 07:53:20|87692.6|87667.6|87689.1|87664.1|87694.8|87669.8|87688.2|87663.2|56
1629359610000|2021-08-19 07:53:30|87689.3|87664.3|87682.5|87657.5|87692.3|87667.3|87682.2|87657.2|61
1629359620000|2021-08-19 07:53:40|87682.6|87657.6|87677.5|87652.5|87683|87658|87673.2|87648.2|54
1629359630000|2021-08-19 07:53:50|87677.3|87652.3|87681.9|87656.9|87682|87657|87675.7|87650.7|51
1629359640000|2021-08-19 07:54:00|87683.1|87658.1|87689.2|87664.2|87689.3|87664.3|87683.1|87658.1|54
1629359650000|2021-08-19 07:54:10|87689.3|87664.3|87689.7|87664.7|87692.7|87667.7|87688.7|87663.7|46
1629359660000|2021-08-19 07:54:20|87689.6|87664.6|87686.6|87661.6|87690.4|87665.4|87686.6|87661.6|38
1629359670000|2021-08-19 07:54:30|87686.5|87661.5|87687.7|87662.7|87688.3|87663.3|87685.5|87660.5|43
1629359680000|2021-08-19 07:54:40|87686|87661|87682.4|87657.4|87687.4|87662.4|87681.8|87656.8|40
1629359690000|2021-08-19 07:54:50|87681.3|87656.3|87677.5|87652.5|87689|87657.7|87674.9|87637.7|36
1629359700000|2021-08-19 07:55:00|87675.3|87650.3|87685.5|87660.5|87685.7|87660.7|87674.9|87649.9|57
1629359710000|2021-08-19 07:55:10|87685.6|87660.6|87685.5|87660.5|87686.7|87661.7|87683.2|87658.2|49
1629359720000|2021-08-19 07:55:20|87685.3|87660.3|87691.2|87666.2|87691.8|87666.8|87685.2|87660.2|49
1629359730000|2021-08-19 07:55:30|87690.1|87665.1|87689.9|87664.9|87691.1|87666.1|87687|87662|50
1629359740000|2021-08-19 07:55:40|87690|87665|87692.4|87667.4|87693.5|87668.5|87689.9|87664.9|57
1629359750000|2021-08-19 07:55:50|87692.2|87667.2|87692.8|87667.8|87693.1|87668.1|87691.1|87666.1|47
1629359760000|2021-08-19 07:56:00|87692.7|87667.7|87690|87665|87702.7|87669.9|87687.3|87650.2|57
1629359770000|2021-08-19 07:56:10|87689.7|87664.7|87687.6|87662.6|87691.3|87666.3|87687.6|87662.6|40
1629359780000|2021-08-19 07:56:20|87688.6|87663.6|87690.5|87665.5|87691.8|87666.8|87688.3|87663.3|52
1629359790000|2021-08-19 07:56:30|87690.6|87665.6|87689.5|87664.5|87690.6|87665.6|87688.2|87663.2|43
1629359800000|2021-08-19 07:56:40|87689.6|87664.6|87690.9|87665.9|87693.2|87668.2|87686.6|87661.6|49
1629359810000|2021-08-19 07:56:50|87690.8|87665.8|87696.9|87671.9|87697.5|87672.5|87690.8|87665.8|39
1629359820000|2021-08-19 07:57:00|87697|87672|87695.9|87670.9|87698.1|87673.1|87695.9|87670.9|40
1629359830000|2021-08-19 07:57:10|87696|87671|87691.8|87666.8|87696.7|87671.7|87690.1|87665.1|36
1629359840000|2021-08-19 07:57:20|87691.9|87666.9|87692.6|87667.6|87693.6|87668.6|87689.9|87664.9|49
1629359850000|2021-08-19 07:57:30|87692.4|87667.4|87694|87669|87696.1|87671.1|87690.9|87665.9|40
1629359860000|2021-08-19 07:57:40|87694.1|87669.1|87696.6|87671.6|87696.6|87671.6|87693.4|87668.4|35
1629359870000|2021-08-19 07:57:50|87696.8|87671.8|87697.9|87647.9|87709.1|87671.8|87683.9|87646.6|57
1629359880000|2021-08-19 07:58:00|87685.4|87660.4|87652.8|87602.8|87699.8|87660.9|87652.8|87602.8|45
1629359890000|2021-08-19 07:58:10|87656.5|87606.5|87646.8|87596.8|87669.6|87619.6|87630.2|87560.8|76
1629359900000|2021-08-19 07:58:20|87645.8|87595.8|87623.2|87573.2|87663|87608.7|87620.2|87548|77
1629359910000|2021-08-19 07:58:30|87628.4|87578.4|87627.2|87577.2|87631.7|87581.7|87621.4|87571.4|58
1629359920000|2021-08-19 07:58:40|87627.6|87577.6|87581.5|87477.5|87635.1|87585.1|87538.9|87438.8|75
1629359930000|2021-08-19 07:58:50|87577.8|87473.8|87575.4|87471.4|87586.3|87484.8|87531.3|87427.3|74
1629359940000|2021-08-19 07:59:00|87579.7|87475.7|87556.4|87452.4|87606.3|87502.3|87547.9|87443.9|76
1629359950000|2021-08-19 07:59:10|87604.4|87500.4|87575.9|87471.9|87670|87566|87530.2|87426.2|74
1629359960000|2021-08-19 07:59:20|87567.5|87463.5|87577.3|87473.3|87608.3|87504.3|87555.9|87451.9|65
1629359970000|2021-08-19 07:59:30|87575.4|87471.4|87670.5|87568.4|87689.3|87592.9|87568.5|87464.5|71
1629359980000|2021-08-19 07:59:40|87675.2|87571.2|87645.7|87595.7|87679|87596.9|87645.6|87571.2|65
1629359990000|2021-08-19 07:59:50|87664.7|87592|87663.6|87613.6|87684.2|87614.8|87653|87590.1|52
1629360000000|2021-08-19 08:00:00|87665.4|87615.4|87623.1|87519.1|87680.6|87615.5|87616.8|87512.8|68
1629360010000|2021-08-19 08:00:10|87623.5|87519.5|87624.2|87520.2|87624.9|87520.9|87619.3|87515.3|44
1629360020000|2021-08-19 08:00:20|87624|87520|87634.1|87532.2|87640.6|87537.2|87624|87520|53
1629360030000|2021-08-19 08:00:30|87631.1|87534.9|87590.9|87520.8|87636.8|87543.7|87573.3|87499.8|63
1629360040000|2021-08-19 08:00:40|87580.5|87530.5|87632.8|87582.8|87643.9|87584.8|87580.5|87509.8|67
1629360050000|2021-08-19 08:00:50|87632.3|87582.3|87654.4|87604.4|87654.7|87604.7|87632.3|87582.3|59
1629360060000|2021-08-19 08:01:00|87654.6|87604.6|87656.7|87606.7|87663.2|87613.2|87654.6|87604.6|58
1629360070000|2021-08-19 08:01:10|87656.3|87606.3|87671.1|87621.1|87671.4|87621.4|87655.3|87605.3|48
1629360080000|2021-08-19 08:01:20|87672.6|87622.6|87675.8|87625.8|87677|87627|87669.5|87619.5|53
1629360090000|2021-08-19 08:01:30|87674.5|87624.5|87680.7|87630.7|87681.5|87631.5|87673.2|87623.2|53
1629360100000|2021-08-19 08:01:40|87679.9|87629.9|87684.6|87634.6|87688.8|87638.8|87678|87628|58
1629360110000|2021-08-19 08:01:50|87684.9|87634.9|87684.4|87634.4|87685.4|87635.4|87680.6|87630.6|62
1629360120000|2021-08-19 08:02:00|87684.1|87634.1|87689|87639|87690.7|87653.4|87677.4|87627.4|50
1629360130000|2021-08-19 08:02:10|87689.3|87639.3|87698.4|87648.4|87698.4|87650.8|87675.8|87633.6|51
1629360140000|2021-08-19 08:02:20|87697.2|87647.2|87695.5|87645.5|87699.3|87649.3|87692.5|87642.5|68
1629360150000|2021-08-19 08:02:30|87697|87647|87698.3|87648.3|87698.4|87648.4|87695.4|87645.4|47
1629360160000|2021-08-19 08:02:40|87698.2|87648.2|87700.9|87650.9|87704.3|87654.3|87698.2|87648.2|53
1629360170000|2021-08-19 08:02:50|87702.5|87652.5|87705.1|87655.1|87707.1|87657.1|87700.2|87650.2|51
1629360180000|2021-08-19 08:03:00|87708.5|87658.5|87708.7|87658.7|87711.3|87672.8|87695.1|87656.1|58
1629360190000|2021-08-19 08:03:10|87709.6|87659.6|87707.4|87657.4|87710.9|87660.9|87701.8|87651.8|63
1629360200000|2021-08-19 08:03:20|87707|87657|87708.9|87658.9|87710.3|87672.5|87697.5|87654.2|58
1629360210000|2021-08-19 08:03:30|87709.3|87659.3|87698.9|87673.9|87710.6|87675.6|87696.1|87654.9|53
1629360220000|2021-08-19 08:03:40|87696.9|87671.9|87714.5|87664.5|87717.1|87675.2|87696.9|87657.7|67
1629360230000|2021-08-19 08:03:50|87715.6|87665.6|87716.8|87666.8|87718.1|87668.1|87713.5|87663.5|51
1629360240000|2021-08-19 08:04:00|87716.5|87666.5|87706.6|87681.6|87719.2|87684.1|87703.7|87661.6|50
1629360250000|2021-08-19 08:04:10|87705|87680|87695.1|87670.1|87717.6|87683.5|87695.1|87655|57
1629360260000|2021-08-19 08:04:20|87694.1|87669.1|87702.7|87652.7|87707.7|87673.2|87691|87651.3|51
1629360270000|2021-08-19 08:04:30|87704|87654|87687.5|87662.5|87704|87668.8|87687|87647|65
1629360280000|2021-08-19 08:04:40|87688.7|87663.7|87688.1|87663.1|87700.8|87667.5|87686.6|87647.3|53
1629360290000|2021-08-19 08:04:50|87686.4|87661.4|87693.6|87643.6|87701.5|87663.3|87684.2|87642.8|54
1629360300000|2021-08-19 08:05:00|87693.1|87643.1|87695.3|87645.3|87696|87657.9|87679.8|87641.7|59
1629360310000|2021-08-19 08:05:10|87695.7|87645.7|87689.2|87639.2|87696.8|87662.3|87680.5|87635.6|67
1629360320000|2021-08-19 08:05:20|87688.4|87638.4|87681.2|87656.2|87694.2|87656.2|87680.9|87636.3|65
1629360330000|2021-08-19 08:05:30|87681|87656|87690.5|87640.5|87693.9|87656.7|87680.8|87637.6|62
1629360340000|2021-08-19 08:05:40|87690|87640|87687.6|87637.6|87698.4|87659.2|87676.9|87637.5|57
1629360350000|2021-08-19 08:05:50|87689.9|87639.9|87692.2|87642.2|87692.2|87642.2|87689.2|87639.2|61
1629360360000|2021-08-19 08:06:00|87692.7|87642.7|87688.8|87638.8|87692.7|87642.7|87688.8|87638.8|46
1629360370000|2021-08-19 08:06:10|87689.3|87639.3|87684.1|87659.1|87696.4|87660.7|87681.5|87639.2|50
1629360380000|2021-08-19 08:06:20|87684.4|87659.4|87681.7|87656.7|87686|87661|87680.2|87655.2|50
1629360390000|2021-08-19 08:06:30|87684.3|87659.3|87819.8|87769.8|87822.5|87772.5|87682.5|87649.6|60
1629360400000|2021-08-19 08:06:40|87817.7|87767.7|87853.2|87803.2|87871.5|87821.5|87817.7|87767.7|77
1629360410000|2021-08-19 08:06:50|87851|87801|87860.2|87810.2|87863.2|87813.2|87851|87801|67
1629360420000|2021-08-19 08:07:00|87858.8|87808.8|87858.9|87808.9|87865.2|87815.2|87856.3|87806.3|60
1629360430000|2021-08-19 08:07:10|87859.4|87809.4|87858.5|87808.5|87860.9|87810.9|87855.1|87805.1|61
1629360440000|2021-08-19 08:07:20|87856.9|87806.9|87853.1|87803.1|87857.6|87807.6|87851.7|87801.7|64
1629360450000|2021-08-19 08:07:30|87854|87804|87776.5|87726.5|87854.9|87804.9|87766.5|87700.4|65
1629360460000|2021-08-19 08:07:40|87776.1|87726.1|87779.8|87729.8|87788.4|87738.4|87770|87720|60
1629360470000|2021-08-19 08:07:50|87779.2|87729.2|87766.3|87716.3|87786.4|87736.4|87766.3|87716.3|50
1629360480000|2021-08-19 08:08:00|87766.6|87716.6|87770.9|87720.9|87777.4|87727.4|87766|87716|46
1629360490000|2021-08-19 08:08:10|87770.6|87720.6|87788.3|87738.3|87794.3|87744.3|87767|87717|56
1629360500000|2021-08-19 08:08:20|87788.2|87738.2|87758.8|87708.8|87790.3|87740.3|87754.1|87704.1|66
1629360510000|2021-08-19 08:08:30|87760.5|87710.5|87759.6|87709.6|87761.2|87711.2|87750.9|87700.9|54
1629360520000|2021-08-19 08:08:40|87759.5|87709.5|87766.7|87716.7|87769.3|87719.3|87759.5|87709.5|54
1629360530000|2021-08-19 08:08:50|87766.9|87716.9|87758.6|87708.6|87767|87717|87757.6|87707.6|43
1629360540000|2021-08-19 08:09:00|87757.3|87707.3|87760.4|87710.4|87762.4|87712.4|87757.3|87707.3|46
1629360550000|2021-08-19 08:09:10|87760.5|87710.5|87760.7|87710.7|87761.9|87711.9|87759.9|87709.9|37
1629360560000|2021-08-19 08:09:20|87760.6|87710.6|87765.8|87715.8|87765.9|87715.9|87760.6|87710.6|37
1629360570000|2021-08-19 08:09:30|87765.6|87715.6|87762.2|87712.2|87765.6|87715.6|87762.2|87712.2|40
1629360580000|2021-08-19 08:09:40|87762.7|87712.7|87766.9|87716.9|87767.5|87717.5|87761.5|87711.5|46
1629360590000|2021-08-19 08:09:50|87767.1|87717.1|87763.9|87713.9|87767.1|87717.1|87763.5|87713.5|35
1629360600000|2021-08-19 08:10:00|87764.9|87714.9|87759.8|87709.8|87764.9|87714.9|87757.9|87707.9|59
1629360610000|2021-08-19 08:10:10|87757.8|87707.8|87756.9|87706.9|87757.8|87707.8|87752.2|87702.2|50
1629360620000|2021-08-19 08:10:20|87757.1|87707.1|87755.4|87705.4|87757.1|87707.1|87754|87704|34
1629360630000|2021-08-19 08:10:30|87755.5|87705.5|87753.6|87703.6|87756.6|87714.7|87739.4|87702.1|35
1629360640000|2021-08-19 08:10:40|87752.8|87702.8|87744.8|87694.8|87753.7|87713.6|87733.9|87694.8|44
1629360650000|2021-08-19 08:10:50|87745.2|87695.2|87747.1|87697.1|87750.2|87700.2|87745.2|87695.2|38
1629360660000|2021-08-19 08:11:00|87747.4|87697.4|87743.2|87693.2|87747.4|87697.4|87743.2|87693.2|37
1629360670000|2021-08-19 08:11:10|87743.1|87693.1|87748.4|87698.4|87750.1|87700.1|87743|87693|41
1629360680000|2021-08-19 08:11:20|87748.5|87698.5|87748|87698|87748.7|87698.7|87746.8|87696.8|32
1629360690000|2021-08-19 08:11:30|87748.2|87698.2|87747.4|87697.4|87749.8|87699.8|87746.4|87696.4|54
1629360700000|2021-08-19 08:11:40|87748.1|87698.1|87751.1|87701.1|87756.6|87706.6|87748.1|87698.1|38
1629360710000|2021-08-19 08:11:50|87751.2|87701.2|87779.1|87729.1|87781|87731|87749.8|87699.8|57
1629360720000|2021-08-19 08:12:00|87778.8|87728.8|87779.1|87729.1|87781.1|87731.1|87778.1|87728.1|39
1629360730000|2021-08-19 08:12:10|87780.3|87730.3|87806.6|87756.6|87809.3|87759.3|87779.3|87729.3|53
1629360740000|2021-08-19 08:12:20|87808.4|87758.4|87804.5|87754.5|87808.4|87758.4|87801.3|87751.3|42
1629360750000|2021-08-19 08:12:30|87804.1|87754.1|87802|87752|87805.1|87755.1|87799.9|87749.9|48
1629360760000|2021-08-19 08:12:40|87800.5|87750.5|87790.1|87740.1|87802.6|87752.6|87788.6|87738.6|50
1629360770000|2021-08-19 08:12:50|87787.8|87737.8|87787.4|87737.4|87793.3|87743.3|87787.4|87737.4|47
1629360780000|2021-08-19 08:13:00|87787.6|87737.6|87776.8|87726.8|87788.8|87738.8|87776.5|87726.5|44
1629360790000|2021-08-19 08:13:10|87778.1|87728.1|87778.2|87728.2|87778.5|87728.5|87774.1|87724.1|41
1629360800000|2021-08-19 08:13:20|87778.1|87728.1|87786.7|87736.7|87787.9|87737.9|87777.5|87727.5|48
1629360810000|2021-08-19 08:13:30|87787.1|87737.1|87789.8|87739.8|87789.9|87739.9|87786.4|87736.4|34
1629360820000|2021-08-19 08:13:40|87789.5|87739.5|87792.6|87742.6|87792.6|87742.6|87787.9|87737.9|26
1629360830000|2021-08-19 08:13:50|87792.3|87742.3|87792.5|87742.5|87793.3|87743.3|87791.8|87741.8|35
1629360840000|2021-08-19 08:14:00|87792.7|87742.7|87792.7|87742.7|87792.8|87742.8|87792.2|87742.2|23
1629360850000|2021-08-19 08:14:10|87792.9|87742.9|87795.7|87745.7|87798.1|87748.1|87792.8|87742.8|41
1629360860000|2021-08-19 08:14:20|87795.4|87745.4|87800.5|87750.5|87800.5|87750.5|87795.2|87745.2|40
1629360870000|2021-08-19 08:14:30|87800.1|87750.1|87795.3|87745.3|87800.1|87750.1|87789.9|87739.9|48
1629360880000|2021-08-19 08:14:40|87795.4|87745.4|87793.4|87743.4|87796.3|87746.3|87792.6|87742.6|35
1629360890000|2021-08-19 08:14:50|87793.6|87743.6|87790.6|87740.6|87794.9|87744.9|87788.9|87738.9|48
1629360900000|2021-08-19 08:15:00|87790.2|87740.2|87789.6|87739.6|87791.5|87741.5|87788.7|87738.7|44
1629360910000|2021-08-19 08:15:10|87789.7|87739.7|87791.3|87741.3|87791.8|87741.8|87789.4|87739.4|25
1629360920000|2021-08-19 08:15:20|87790.9|87740.9|87789.7|87739.7|87791.1|87741.1|87789.7|87739.7|22
1629360930000|2021-08-19 08:15:30|87790.1|87740.1|87786|87736|87792.8|87742.8|87783.7|87733.7|52
1629360940000|2021-08-19 08:15:40|87785.5|87735.5|87784.5|87734.5|87786.2|87736.2|87783|87733|49
1629360950000|2021-08-19 08:15:50|87784.6|87734.6|87782.4|87732.4|87784.9|87734.9|87781.9|87731.9|26
1629360960000|2021-08-19 08:16:00|87782.3|87732.3|87786.7|87736.7|87787.6|87748.5|87770.1|87732.3|41
1629360970000|2021-08-19 08:16:10|87787.4|87737.4|87788.9|87738.9|87789.1|87739.1|87785.2|87735.2|40
1629360980000|2021-08-19 08:16:20|87788.7|87738.7|87784.8|87734.8|87789.5|87739.5|87784.8|87734.8|45
1629360990000|2021-08-19 08:16:30|87785.1|87735.1|87787.2|87762.2|87796.1|87762.4|87772.9|87735.1|55
1629361000000|2021-08-19 08:16:40|87786.7|87761.7|87787|87762|87788.3|87763.3|87785.8|87760.8|52
1629361010000|2021-08-19 08:16:50|87787.4|87762.4|87785.1|87760.1|87788|87763|87785.1|87760.1|37
1629361020000|2021-08-19 08:17:00|87785|87760|87784.2|87759.2|87785.8|87760.8|87783.7|87758.7|54
1629361030000|2021-08-19 08:17:10|87784.5|87759.5|87780.3|87755.3|87796.4|87763.2|87779.8|87743.4|59
1629361040000|2021-08-19 08:17:20|87780|87755|87778.3|87753.3|87780.9|87755.9|87775.7|87750.7|46
1629361050000|2021-08-19 08:17:30|87778.1|87753.1|87777.8|87752.8|87780.7|87755.7|87777.7|87752.7|49
1629361060000|2021-08-19 08:17:40|87777.3|87752.3|87769.9|87719.9|87783.9|87753.8|87769.5|87719.5|51
1629361070000|2021-08-19 08:17:50|87769.8|87719.8|87756.3|87731.3|87769.8|87731.3|87752.5|87715.1|37
1629361080000|2021-08-19 08:18:00|87757.1|87732.1|87763.6|87713.6|87770.8|87732.5|87749.7|87712.4|44
1629361090000|2021-08-19 08:18:10|87763.3|87713.3|87765.4|87715.4|87768.6|87727.3|87750|87711.7|59
1629361100000|2021-08-19 08:18:20|87763.9|87713.9|87739.4|87714.4|87764.3|87725.9|87738.6|87713.6|54
1629361110000|2021-08-19 08:18:30|87739.6|87714.6|87750|87725|87750|87725|87739.4|87714.4|52
1629361120000|2021-08-19 08:18:40|87750.3|87725.3|87750.9|87725.9|87753.5|87728.5|87749.8|87724.8|55
1629361130000|2021-08-19 08:18:50|87751.8|87726.8|87753.8|87728.8|87754.9|87729.9|87743.3|87718.3|53
1629361140000|2021-08-19 08:19:00|87753.7|87728.7|87746|87721|87754.1|87729.1|87744.8|87719.8|48
1629361150000|2021-08-19 08:19:10|87745.9|87720.9|87748|87723|87750|87725|87744.2|87719.2|47
1629361160000|2021-08-19 08:19:20|87747.8|87722.8|87754.8|87729.8|87756.6|87731.6|87747.8|87722.8|54
1629361170000|2021-08-19 08:19:30|87754.9|87729.9|87748|87723|87756.4|87731.4|87746.9|87721.9|48
1629361180000|2021-08-19 08:19:40|87748.5|87723.5|87759.4|87734.4|87760|87735|87748.3|87723.3|44
1629361190000|2021-08-19 08:19:50|87759.5|87734.5|87785.1|87735.1|87786.2|87748.4|87759.5|87728.2|49
1629361200000|2021-08-19 08:20:00|87784.1|87734.1|87810.2|87760.2|87810.2|87760.2|87777.3|87732.3|68
1629361210000|2021-08-19 08:20:10|87808|87758|87811.1|87761.1|87815|87775.2|87799.7|87758|48
1629361220000|2021-08-19 08:20:20|87811.8|87761.8|87815.6|87765.6|87820.1|87779.2|87804.2|87761.5|47
1629361230000|2021-08-19 08:20:30|87815.8|87765.8|87793.6|87768.6|87817.7|87777.4|87793.3|87763.2|57
1629361240000|2021-08-19 08:20:40|87793|87768|87807.5|87757.5|87808.8|87771.8|87792.7|87757.5|39
1629361250000|2021-08-19 08:20:50|87806.5|87756.5|87806.4|87756.4|87806.9|87756.9|87806|87756|18
1629361260000|2021-08-19 08:21:00|87806.6|87756.6|87797.7|87772.7|87811.5|87773.5|87792.1|87755.1|34
1629361270000|2021-08-19 08:21:10|87797.6|87772.6|87812.9|87762.9|87813.4|87775.2|87795.6|87761.2|44
1629361280000|2021-08-19 08:21:20|87813.1|87763.1|87821.1|87771.1|87822.9|87772.9|87805.3|87755.3|60
1629361290000|2021-08-19 08:21:30|87820.4|87770.4|87813|87788|87826.4|87788.9|87811|87770.4|48
1629361300000|2021-08-19 08:21:40|87813.7|87788.7|87850.2|87800.2|87850.2|87813.8|87813.6|87784.7|59
1629361310000|2021-08-19 08:21:50|87850.3|87800.3|87843.7|87818.7|87857.2|87819.8|87841.9|87799.9|71
1629361320000|2021-08-19 08:22:00|87844.1|87819.1|87853.6|87803.6|87854.6|87819.1|87838.8|87800.3|38
1629361330000|2021-08-19 08:22:10|87853.9|87803.9|87853.2|87803.2|87855.5|87805.5|87852.5|87802.5|25
1629361340000|2021-08-19 08:22:20|87852.9|87802.9|87849.8|87799.8|87854.2|87804.2|87848.4|87798.4|35
1629361350000|2021-08-19 08:22:30|87849.5|87799.5|87840.5|87815.5|87852.5|87816.1|87839.1|87799.5|46
1629361360000|2021-08-19 08:22:40|87841.6|87816.6|87856.9|87806.9|87859|87821.5|87840.1|87806.9|45
1629361370000|2021-08-19 08:22:50|87858|87808|87797.1|87747.1|87858|87821|87797.1|87747.1|64
1629361380000|2021-08-19 08:23:00|87797|87747|87782.7|87732.7|87799.1|87749.1|87782.2|87732.2|54
1629361390000|2021-08-19 08:23:10|87782.6|87732.6|87781|87731|87785.4|87735.4|87780.6|87730.6|55
1629361400000|2021-08-19 08:23:20|87780.6|87730.6|87785.1|87735.1|87785.8|87746.3|87768|87730.6|37
1629361410000|2021-08-19 08:23:30|87785|87735|87788|87738|87790.2|87747.9|87771.1|87731|47
1629361420000|2021-08-19 08:23:40|87788.1|87738.1|87788.5|87738.5|87789|87739|87787.9|87737.9|45
1629361430000|2021-08-19 08:23:50|87788.3|87738.3|87789|87739|87789.1|87739.1|87787.4|87737.4|36
1629361440000|2021-08-19 08:24:00|87789.5|87739.5|87789.4|87739.4|87789.6|87739.6|87788.1|87738.1|30
1629361450000|2021-08-19 08:24:10|87789|87739|87788|87738|87789.8|87750.2|87772.2|87738|24
1629361460000|2021-08-19 08:24:20|87787.9|87737.9|87771.8|87746.8|87789.8|87752.7|87771.8|87733.6|53
1629361470000|2021-08-19 08:24:30|87771.7|87746.7|87798.1|87748.1|87799.2|87760.6|87771.1|87739.4|59
1629361480000|2021-08-19 08:24:40|87798.3|87748.3|87787.6|87762.6|87804.2|87763.9|87783.2|87748|51
1629361490000|2021-08-19 08:24:50|87787.7|87762.7|87792.7|87767.7|87792.8|87767.8|87787.4|87762.4|33
1629361500000|2021-08-19 08:25:00|87792.5|87767.5|87840.6|87790.6|87841.6|87791.6|87792.5|87753.5|61
1629361510000|2021-08-19 08:25:10|87841.2|87791.2|87860.6|87810.6|87861.8|87811.8|87840.3|87790.3|59
1629361520000|2021-08-19 08:25:20|87861.1|87811.1|87863.5|87813.5|87863.5|87813.5|87860.4|87810.4|51
1629361530000|2021-08-19 08:25:30|87863.6|87813.6|87865.6|87815.6|87867.5|87817.5|87860|87810|64
1629361540000|2021-08-19 08:25:40|87865|87815|87861.6|87811.6|87866.5|87816.5|87861.6|87811.6|45
1629361550000|2021-08-19 08:25:50|87862.3|87812.3|87859.5|87809.5|87863.8|87813.8|87858.2|87808.2|54
1629361560000|2021-08-19 08:26:00|87859.4|87809.4|87856.8|87806.8|87860.7|87820.2|87842.7|87806.5|56
1629361570000|2021-08-19 08:26:10|87857|87807|87844.1|87794.1|87857|87820.5|87829.4|87789|62
1629361580000|2021-08-19 08:26:20|87846.3|87796.3|87857.1|87807.1|87858.4|87819.5|87833.5|87793.9|55
1629361590000|2021-08-19 08:26:30|87857.3|87807.3|87833|87808|87858|87819.3|87832.9|87795.1|57
1629361600000|2021-08-19 08:26:40|87832.9|87807.9|87840|87790|87846.1|87808.6|87826.5|87788.2|48
1629361610000|2021-08-19 08:26:50|87839.6|87789.6|87816.1|87766.1|87840|87799.4|87816.1|87766.1|46
1629361620000|2021-08-19 08:27:00|87817.2|87767.2|87803.5|87753.5|87817.5|87767.5|87795.4|87745.4|74
1629361630000|2021-08-19 08:27:10|87803.4|87753.4|87796.5|87746.5|87804.5|87764|87785|87746.2|61
1629361640000|2021-08-19 08:27:20|87797.9|87747.9|87799.5|87749.5|87806.1|87756.1|87797.9|87747.9|58
1629361650000|2021-08-19 08:27:30|87799.8|87749.8|87780.5|87730.5|87799.8|87749.8|87780.2|87730.2|68
1629361660000|2021-08-19 08:27:40|87776.1|87726.1|87758.2|87733.2|87779.9|87741.3|87755.2|87723.5|53
1629361670000|2021-08-19 08:27:50|87758.1|87733.1|87716|87666|87758.1|87733.1|87714.4|87664.4|61
1629361680000|2021-08-19 08:28:00|87715.9|87665.9|87724.5|87674.5|87725|87675|87714.1|87664.1|55
1629361690000|2021-08-19 08:28:10|87724.9|87674.9|87707.3|87682.3|87732.8|87695.8|87707.2|87669.2|56
1629361700000|2021-08-19 08:28:20|87708|87683|87717.6|87692.6|87730.1|87693.8|87707.5|87669.1|59
1629361710000|2021-08-19 08:28:30|87717.7|87692.7|87724.4|87699.4|87736.4|87699.5|87717.6|87680.3|42
1629361720000|2021-08-19 08:28:40|87724.7|87699.7|87738.7|87688.7|87740.2|87703.9|87724.1|87687.6|46
1629361730000|2021-08-19 08:28:50|87739.4|87689.4|87734.9|87684.9|87739.5|87689.5|87734.4|87684.4|47
1629361740000|2021-08-19 08:29:00|87735.2|87685.2|87738.1|87688.1|87738.1|87688.1|87728.7|87678.7|58
1629361750000|2021-08-19 08:29:10|87739.4|87689.4|87750.5|87700.5|87750.5|87703.2|87727.8|87687.6|61
1629361760000|2021-08-19 08:29:20|87752.4|87702.4|87749.5|87699.5|87753.6|87703.6|87748.9|87698.9|60
1629361770000|2021-08-19 08:29:30|87749.7|87699.7|87748.7|87698.7|87752.2|87702.2|87744.4|87694.4|63
1629361780000|2021-08-19 08:29:40|87748.6|87698.6|87736.8|87686.8|87748.6|87702.1|87727.1|87686.1|59
1629361790000|2021-08-19 08:29:50|87737|87687|87745.6|87695.6|87747.1|87709.8|87731.4|87687|62
1629361800000|2021-08-19 08:30:00|87745.9|87695.9|87744|87694|87746|87709|87731.5|87693.4|60
1629361810000|2021-08-19 08:30:10|87743.7|87693.7|87722.7|87672.7|87744.9|87703.2|87717.9|87667.9|67
1629361820000|2021-08-19 08:30:20|87704|87679|87721.8|87671.8|87723.6|87682.4|87703.8|87665.3|64
1629361830000|2021-08-19 08:30:30|87722.3|87672.3|87720.8|87670.8|87723|87682.8|87706.4|87670.1|47
1629361840000|2021-08-19 08:30:40|87721.1|87671.1|87693.3|87668.3|87721.1|87680.2|87690|87650.8|65
1629361850000|2021-08-19 08:30:50|87692.9|87667.9|87690.5|87665.5|87694.5|87669.5|87689.9|87664.9|50
1629361860000|2021-08-19 08:31:00|87690.3|87665.3|87686.8|87661.8|87691.9|87666.9|87686.6|87661.6|53
1629361870000|2021-08-19 08:31:10|87686.6|87661.6|87697.4|87647.4|87700.2|87662.2|87686.6|87645.9|51
1629361880000|2021-08-19 08:31:20|87697.8|87647.8|87692.9|87642.9|87697.8|87647.8|87691.8|87641.8|60
1629361890000|2021-08-19 08:31:30|87693|87643|87697|87647|87697.9|87647.9|87693|87643|60
1629361900000|2021-08-19 08:31:40|87697.2|87647.2|87706.4|87656.4|87706.4|87670.1|87686.1|87646.7|55
1629361910000|2021-08-19 08:31:50|87706.1|87656.1|87697.2|87672.2|87710.5|87674.2|87695.2|87656.1|57
1629361920000|2021-08-19 08:32:00|87698.1|87673.1|87696.5|87671.5|87711.9|87675.5|87695.8|87660.8|60
1629361930000|2021-08-19 08:32:10|87696|87671|87693.3|87668.3|87698.8|87673.8|87692.3|87667.3|34
1629361940000|2021-08-19 08:32:20|87690.6|87665.6|87684.6|87659.6|87691.6|87666.6|87684.1|87659.1|55
1629361950000|2021-08-19 08:32:30|87685.7|87660.7|87698.4|87673.4|87699.7|87674.7|87685.4|87660.4|57
1629361960000|2021-08-19 08:32:40|87698|87673|87708.1|87658.1|87708.1|87673.8|87693.1|87653.9|63
1629361970000|2021-08-19 08:32:50|87707.7|87657.7|87701.9|87651.9|87709|87667.3|87690.1|87651.9|50
1629361980000|2021-08-19 08:33:00|87701.3|87651.3|87705.8|87655.8|87706.2|87656.2|87699.6|87649.6|53
1629361990000|2021-08-19 08:33:10|87706.9|87656.9|87698.9|87673.9|87714.2|87678.6|87698.5|87656.8|61
1629362000000|2021-08-19 08:33:20|87698.8|87673.8|87686.6|87661.6|87704.3|87676|87685.3|87654.3|62
1629362010000|2021-08-19 08:33:30|87684.6|87659.6|87686.1|87661.1|87701.9|87662.9|87681.8|87643.7|65
1629362020000|2021-08-19 08:33:40|87686|87661|87697.4|87647.4|87707.7|87666.4|87684.2|87645.4|58
1629362030000|2021-08-19 08:33:50|87697.1|87647.1|87700.2|87650.2|87701.2|87659.3|87681.6|87644.5|56
1629362040000|2021-08-19 08:34:00|87700|87650|87689.5|87664.5|87702.8|87665.1|87688.1|87648.1|60
1629362050000|2021-08-19 08:34:10|87689.6|87664.6|87702.4|87652.4|87703.8|87666.5|87689.6|87650.2|54
1629362060000|2021-08-19 08:34:20|87702.9|87652.9|87685.4|87660.4|87702.9|87660.5|87682.1|87648.1|50
1629362070000|2021-08-19 08:34:30|87684.9|87659.9|87677.1|87652.1|87689.8|87659.9|87672.1|87635|61
1629362080000|2021-08-19 08:34:40|87677.2|87652.2|87676.4|87651.4|87679.4|87654.4|87676|87651|51
1629362090000|2021-08-19 08:34:50|87676.3|87651.3|87678.7|87653.7|87683.6|87658.6|87676.3|87651.3|63
1629362100000|2021-08-19 08:35:00|87677.6|87652.6|87674.1|87649.1|87678|87653|87673.7|87648.7|53
1629362110000|2021-08-19 08:35:10|87674.9|87649.9|87676.1|87651.1|87678.8|87653.8|87674.8|87649.8|49
1629362120000|2021-08-19 08:35:20|87675.9|87650.9|87675.1|87650.1|87689|87653|87673.1|87636.8|45
1629362130000|2021-08-19 08:35:30|87675.3|87650.3|87674|87649|87676|87651|87672.6|87647.6|50
1629362140000|2021-08-19 08:35:40|87673.8|87648.8|87685.8|87635.8|87688.2|87651|87673.7|87635.8|36
1629362150000|2021-08-19 08:35:50|87686.1|87636.1|87686.8|87636.8|87687.2|87637.2|87685.9|87635.9|37
1629362160000|2021-08-19 08:36:00|87688.2|87638.2|87673.9|87648.9|87690.1|87653.3|87673.5|87638.2|50
1629362170000|2021-08-19 08:36:10|87673.8|87648.8|87672.2|87647.2|87674.5|87649.5|87671.1|87646.1|35
1629362180000|2021-08-19 08:36:20|87672.8|87647.8|87675|87650|87675.3|87650.3|87672.3|87647.3|44
1629362190000|2021-08-19 08:36:30|87675.1|87650.1|87685.2|87635.2|87685.6|87651.8|87671.7|87634.8|39
1629362200000|2021-08-19 08:36:40|87684.8|87634.8|87690.3|87640.3|87690.4|87652|87672.7|87634.4|55
1629362210000|2021-08-19 08:36:50|87690.2|87640.2|87687.4|87637.4|87690.2|87640.2|87687|87637|41
1629362220000|2021-08-19 08:37:00|87687.2|87637.2|87685|87635|87689.2|87639.2|87684.1|87634.1|44
1629362230000|2021-08-19 08:37:10|87684.7|87634.7|87680.8|87630.8|87685.1|87647.4|87670.1|87627.6|56
1629362240000|2021-08-19 08:37:20|87680.9|87630.9|87687.7|87637.7|87687.8|87643.2|87667.4|87629.8|50
1629362250000|2021-08-19 08:37:30|87686.2|87636.2|87684.8|87659.8|87694.3|87660|87679.7|87636.2|68
1629362260000|2021-08-19 08:37:40|87685|87660|87694.1|87644.1|87695.9|87660.1|87681.6|87643.3|56
1629362270000|2021-08-19 08:37:50|87694.5|87644.5|87681.4|87656.4|87695.1|87656.8|87680.6|87643.7|51
1629362280000|2021-08-19 08:38:00|87682|87657|87681.3|87656.3|87692.2|87657|87671.5|87638|68
1629362290000|2021-08-19 08:38:10|87681.2|87656.2|87680.5|87655.5|87681.6|87656.6|87678.7|87653.7|49
1629362300000|2021-08-19 08:38:20|87680.3|87655.3|87696.6|87646.6|87696.8|87660.3|87678.3|87645.9|50
1629362310000|2021-08-19 08:38:30|87698.2|87648.2|87684|87659|87698.5|87660.7|87683|87647.1|57
1629362320000|2021-08-19 08:38:40|87683.9|87658.9|87684|87659|87684.7|87659.7|87681.1|87656.1|52
1629362330000|2021-08-19 08:38:50|87683.7|87658.7|87683.6|87658.6|87684.8|87659.8|87683|87658|44
1629362340000|2021-08-19 08:39:00|87683.5|87658.5|87681.7|87656.7|87683.9|87658.9|87681.5|87656.5|41
1629362350000|2021-08-19 08:39:10|87681.6|87656.6|87677.2|87652.2|87682.7|87657.7|87675.2|87650.2|50
1629362360000|2021-08-19 08:39:20|87677.1|87652.1|87669.1|87644.1|87681.2|87652.9|87666.8|87629.2|69
1629362370000|2021-08-19 08:39:30|87669.2|87644.2|87685.9|87635.9|87686.8|87649|87668.8|87635.6|48
1629362380000|2021-08-19 08:39:40|87686.3|87636.3|87691.4|87641.4|87694.8|87644.8|87686.1|87636.1|49
1629362390000|2021-08-19 08:39:50|87691.7|87641.7|87671.3|87646.3|87691.7|87650.3|87670.3|87639.5|62
1629362400000|2021-08-19 08:40:00|87671.6|87646.6|87669.1|87644.1|87671.6|87646.6|87666.8|87641.8|62
1629362410000|2021-08-19 08:40:10|87668.8|87643.8|87669.4|87644.4|87671.5|87646.5|87668.6|87643.6|52
1629362420000|2021-08-19 08:40:20|87669.6|87644.6|87671.1|87646.1|87671.9|87646.9|87668.9|87643.9|41
1629362430000|2021-08-19 08:40:30|87671.3|87646.3|87675.8|87650.8|87678.2|87653.2|87670.2|87645.2|54
1629362440000|2021-08-19 08:40:40|87676|87651|87699.8|87649.8|87700.2|87659.9|87675.6|87642.4|67
1629362450000|2021-08-19 08:40:50|87700.1|87650.1|87690.6|87665.6|87702.9|87665.6|87685.2|87647.3|55
1629362460000|2021-08-19 08:41:00|87690.8|87665.8|87702.3|87652.3|87704.6|87667.3|87683.8|87652.3|54
1629362470000|2021-08-19 08:41:10|87700.4|87650.4|87699.2|87674.2|87700.4|87674.2|87686|87650.4|56
1629362480000|2021-08-19 08:41:20|87699.4|87674.4|87701.7|87676.7|87711.8|87676.7|87696.6|87661.8|64
1629362490000|2021-08-19 08:41:30|87701.8|87676.8|87718.2|87668.2|87726.1|87686.4|87701.4|87666.5|62
1629362500000|2021-08-19 08:41:40|87717.7|87667.7|87708.9|87658.9|87718|87668|87707.9|87657.9|61
1629362510000|2021-08-19 08:41:50|87708.5|87658.5|87698.2|87673.2|87710.1|87675.4|87695.5|87657.3|59
1629362520000|2021-08-19 08:42:00|87698.5|87673.5|87710.5|87685.5|87711.3|87685.5|87696|87659.3|63
1629362530000|2021-08-19 08:42:10|87710.2|87685.2|87711|87686|87712|87687|87710.2|87685.2|53
1629362540000|2021-08-19 08:42:20|87711.4|87686.4|87725.4|87675.4|87729|87689.5|87711.3|87674.7|54
1629362550000|2021-08-19 08:42:30|87725.2|87675.2|87730.3|87680.3|87731.6|87690.8|87713.7|87675.2|57
1629362560000|2021-08-19 08:42:40|87730.8|87680.8|87732.6|87682.6|87733.7|87683.7|87730.8|87680.8|49
1629362570000|2021-08-19 08:42:50|87733.1|87683.1|87724.3|87699.3|87733.1|87699.3|87720.3|87682.5|50
1629362580000|2021-08-19 08:43:00|87724.2|87699.2|87721.2|87696.2|87724.2|87699.2|87718.5|87693.5|65
1629362590000|2021-08-19 08:43:10|87721|87696|87716.7|87691.7|87732.5|87696.5|87714.6|87680.9|50
1629362600000|2021-08-19 08:43:20|87716.6|87691.6|87711.6|87686.6|87718.2|87693.2|87708|87683|46
1629362610000|2021-08-19 08:43:30|87711.2|87686.2|87707.3|87682.3|87711.7|87686.7|87701.4|87676.4|57
1629362620000|2021-08-19 08:43:40|87707.2|87682.2|87705.5|87680.5|87710.1|87685.1|87704.8|87679.8|52
1629362630000|2021-08-19 08:43:50|87706.7|87681.7|87690|87665|87707|87682|87687.6|87662.6|55
1629362640000|2021-08-19 08:44:00|87689.9|87664.9|87689.7|87664.7|87693.8|87668.8|87689.1|87664.1|49
1629362650000|2021-08-19 08:44:10|87689.5|87664.5|87688.9|87663.9|87692.4|87667.4|87683.7|87658.7|48
1629362660000|2021-08-19 08:44:20|87689.1|87664.1|87689.5|87664.5|87690.1|87665.1|87688.4|87663.4|36
1629362670000|2021-08-19 08:44:30|87689.7|87664.7|87693.1|87668.1|87694|87669|87679.4|87654.4|51
1629362680000|2021-08-19 08:44:40|87694.3|87669.3|87697.6|87672.6|87699.2|87674.2|87694|87669|51
1629362690000|2021-08-19 08:44:50|87697|87672|87693.7|87668.7|87697|87672|87691.5|87666.5|59
1629362700000|2021-08-19 08:45:00|87693.2|87668.2|87693.2|87668.2|87693.9|87668.9|87691.2|87666.2|51
1629362710000|2021-08-19 08:45:10|87693.1|87668.1|87692.6|87667.6|87693.9|87668.9|87691.2|87666.2|38
1629362720000|2021-08-19 08:45:20|87696|87671|87691.7|87666.7|87697.8|87672.8|87690.2|87665.2|55
1629362730000|2021-08-19 08:45:30|87691.4|87666.4|87698|87673|87698.1|87673.1|87690.2|87665.2|59
1629362740000|2021-08-19 08:45:40|87697.7|87672.7|87694.3|87669.3|87698|87673|87693.2|87668.2|48
1629362750000|2021-08-19 08:45:50|87694.2|87669.2|87697.7|87672.7|87697.8|87672.8|87693.5|87668.5|41
1629362760000|2021-08-19 08:46:00|87696.8|87671.8|87691.7|87666.7|87699.2|87674.2|87690.5|87665.5|54
1629362770000|2021-08-19 08:46:10|87691.1|87666.1|87689.6|87664.6|87692.3|87667.3|87686.6|87661.6|51
1629362780000|2021-08-19 08:46:20|87687.8|87662.8|87681.4|87656.4|87689|87664|87680.2|87655.2|64
1629362790000|2021-08-19 08:46:30|87681.6|87656.6|87706.6|87681.6|87706.9|87681.9|87678.1|87653.1|61
1629362800000|2021-08-19 08:46:40|87705.1|87680.1|87715.5|87690.5|87716.3|87691.3|87703.8|87678.8|50
1629362810000|2021-08-19 08:46:50|87715.4|87690.4|87714.5|87689.5|87715.6|87690.6|87712.4|87687.4|51
1629362820000|2021-08-19 08:47:00|87712.4|87687.4|87729.5|87704.5|87729.7|87704.7|87711.4|87672.3|55
1629362830000|2021-08-19 08:47:10|87729|87704|87730.5|87705.5|87730.7|87705.7|87726.9|87701.9|39
1629362840000|2021-08-19 08:47:20|87730.6|87705.6|87745.3|87720.3|87746|87721|87730.6|87705.6|55
1629362850000|2021-08-19 08:47:30|87745.4|87720.4|87743.6|87718.6|87745.5|87720.5|87743.6|87718.6|35
1629362860000|2021-08-19 08:47:40|87744.2|87719.2|87755.9|87730.9|87755.9|87730.9|87744.2|87719.2|51
1629362870000|2021-08-19 08:47:50|87756.6|87731.6|87760.8|87735.8|87761.3|87736.3|87754.9|87729.9|59
1629362880000|2021-08-19 08:48:00|87760.7|87735.7|87761.3|87736.3|87761.6|87736.6|87757.2|87732.2|54
1629362890000|2021-08-19 08:48:10|87761.6|87736.6|87764.2|87739.2|87764.7|87739.7|87760.3|87735.3|45
1629362900000|2021-08-19 08:48:20|87764.4|87739.4|87775|87750|87777.4|87752.4|87763.1|87738.1|59
1629362910000|2021-08-19 08:48:30|87775.3|87750.3|87775.3|87750.3|87775.7|87750.7|87774.3|87749.3|31
1629362920000|2021-08-19 08:48:40|87775.1|87750.1|87774.8|87749.8|87775.5|87750.5|87774.5|87749.5|31
1629362930000|2021-08-19 08:48:50|87774.4|87749.4|87776.5|87751.5|87777.7|87752.7|87774.3|87749.3|34
1629362940000|2021-08-19 08:49:00|87776.6|87751.6|87771.3|87746.3|87776.6|87751.6|87770.2|87745.2|50
1629362950000|2021-08-19 08:49:10|87772.8|87747.8|87772.6|87747.6|87776.2|87751.2|87772.2|87747.2|44
1629362960000|2021-08-19 08:49:20|87772.9|87747.9|87775.6|87750.6|87775.9|87750.9|87772.2|87747.2|36
1629362970000|2021-08-19 08:49:30|87775.7|87750.7|87776|87751|87776.3|87751.3|87772.8|87747.8|38
1629362980000|2021-08-19 08:49:40|87776.1|87751.1|87775.3|87750.3|87776.5|87751.5|87774.1|87749.1|39
1629362990000|2021-08-19 08:49:50|87775.4|87750.4|87784.9|87759.9|87785|87760|87774.5|87749.5|50
1629363000000|2021-08-19 08:50:00|87784.6|87759.6|87800.8|87775.8|87806|87781|87784.6|87759.6|63
1629363010000|2021-08-19 08:50:10|87800.6|87775.6|87796|87771|87801.3|87776.3|87795.7|87770.7|44
1629363020000|2021-08-19 08:50:20|87796.1|87771.1|87800.4|87775.4|87800.8|87775.8|87794.9|87769.9|40
1629363030000|2021-08-19 08:50:30|87800.5|87775.5|87797.6|87772.6|87801|87776|87795.1|87770.1|46
1629363040000|2021-08-19 08:50:40|87798.4|87773.4|87802.7|87777.7|87804|87779|87797.8|87772.8|37
1629363050000|2021-08-19 08:50:50|87802.3|87777.3|87807.2|87782.2|87807.3|87782.3|87802.3|87777.3|43
1629363060000|2021-08-19 08:51:00|87807.1|87782.1|87804.5|87779.5|87807.4|87782.4|87803.8|87778.8|41
1629363070000|2021-08-19 08:51:10|87804.6|87779.6|87801.5|87776.5|87806.2|87781.2|87800.8|87775.8|38
1629363080000|2021-08-19 08:51:20|87801.6|87776.6|87801.9|87776.9|87802.8|87777.8|87801|87776|40
1629363090000|2021-08-19 08:51:30|87801.6|87776.6|87802.2|87777.2|87805.9|87780.9|87801.5|87776.5|37
1629363100000|2021-08-19 08:51:40|87802.9|87777.9|87804.1|87779.1|87805.2|87780.2|87802.9|87777.9|32
1629363110000|2021-08-19 08:51:50|87804.3|87779.3|87821.6|87796.6|87821.6|87796.6|87803.9|87770|40
1629363120000|2021-08-19 08:52:00|87821.4|87796.4|87836.2|87811.2|87837.3|87812.3|87821.4|87796.4|65
1629363130000|2021-08-19 08:52:10|87837.9|87812.9|87836.9|87811.9|87838.3|87813.3|87835.8|87810.8|38
1629363140000|2021-08-19 08:52:20|87837.1|87812.1|87836.6|87811.6|87838.9|87813.9|87832|87807|44
1629363150000|2021-08-19 08:52:30|87836.3|87811.3|87839.7|87814.7|87840.1|87815.1|87836.3|87811.3|44
1629363160000|2021-08-19 08:52:40|87839.4|87814.4|87845.6|87820.6|87845.6|87820.6|87838.6|87813.6|41
1629363170000|2021-08-19 08:52:50|87846.6|87821.6|87846.3|87821.3|87849.4|87824.4|87845|87820|42
1629363180000|2021-08-19 08:53:00|87845.8|87820.8|87840|87815|87846|87821|87836.5|87811.5|49
1629363190000|2021-08-19 08:53:10|87839.7|87814.7|87839|87814|87840.7|87815.7|87838|87813|32
1629363200000|2021-08-19 08:53:20|87840.1|87815.1|87839.8|87814.8|87840.7|87815.7|87839.4|87814.4|23
1629363210000|2021-08-19 08:53:30|87840.2|87815.2|87836.7|87811.7|87840.8|87815.8|87836|87811|29
1629363220000|2021-08-19 08:53:40|87836.8|87811.8|87831.9|87806.9|87839.1|87814.1|87831.3|87806.3|44
1629363230000|2021-08-19 08:53:50|87831.7|87806.7|87831.6|87806.6|87831.7|87806.7|87828.1|87803.1|38
1629363240000|2021-08-19 08:54:00|87831.5|87806.5|87828.2|87803.2|87831.5|87806.5|87828.2|87803.2|34
1629363250000|2021-08-19 08:54:10|87824.7|87799.7|87821.6|87796.6|87825.7|87800.7|87821.3|87796.3|47
1629363260000|2021-08-19 08:54:20|87821.5|87796.5|87815.7|87790.7|87821.5|87796.5|87815.7|87790.7|39
1629363270000|2021-08-19 08:54:30|87815.5|87790.5|87820|87795|87820.4|87795.4|87815.4|87790.4|38
1629363280000|2021-08-19 08:54:40|87819.7|87794.7|87819.2|87794.2|87821.4|87796.4|87819.1|87794.1|36
1629363290000|2021-08-19 08:54:50|87819.3|87794.3|87826.7|87801.7|87827.9|87802.9|87819|87794|50
1629363300000|2021-08-19 08:55:00|87827.1|87802.1|87828.7|87803.7|87832.8|87807.8|87826.6|87801.6|49
1629363310000|2021-08-19 08:55:10|87829|87804|87831.5|87806.5|87832.1|87807.1|87829|87804|30
1629363320000|2021-08-19 08:55:20|87831.2|87806.2|87833.5|87808.5|87833.8|87808.8|87830.6|87805.6|30
1629363330000|2021-08-19 08:55:30|87834.1|87809.1|87839.2|87814.2|87841.7|87816.7|87834.1|87809.1|53
1629363340000|2021-08-19 08:55:40|87839.1|87814.1|87847.4|87822.4|87848.4|87823.4|87835.3|87810.3|56
1629363350000|2021-08-19 08:55:50|87847.8|87822.8|87846.5|87821.5|87850.7|87825.7|87846|87821|55
1629363360000|2021-08-19 08:56:00|87846.9|87821.9|87868.1|87843.1|87881.4|87844.4|87846.5|87821.5|63
1629363370000|2021-08-19 08:56:10|87867|87842|87858.4|87833.4|87874.5|87842.2|87857.7|87822.7|50
1629363380000|2021-08-19 08:56:20|87858.6|87833.6|87856.8|87831.8|87859|87834|87854.3|87829.3|38
1629363390000|2021-08-19 08:56:30|87857.4|87832.4|87858.6|87833.6|87861.7|87836.7|87857.2|87832.2|51
1629363400000|2021-08-19 08:56:40|87858.5|87833.5|87854.9|87829.9|87859|87834|87853.7|87828.7|48
1629363410000|2021-08-19 08:56:50|87855|87830|87853|87828|87855.9|87830.9|87852.6|87827.6|38
1629363420000|2021-08-19 08:57:00|87852.8|87827.8|87826.8|87801.8|87852.8|87827.8|87826.6|87801.6|49
1629363430000|2021-08-19 08:57:10|87826.9|87801.9|87845.2|87820.2|87845.4|87820.4|87826.4|87801.4|59
1629363440000|2021-08-19 08:57:20|87844.6|87819.6|87867.6|87842.6|87872.5|87847.5|87844.6|87819.6|58
1629363450000|2021-08-19 08:57:30|87862.1|87837.1|87860.5|87835.5|87864.7|87839.7|87860.3|87835.3|48
1629363460000|2021-08-19 08:57:40|87860.6|87835.6|87854.5|87829.5|87860.6|87835.6|87853|87828|46
1629363470000|2021-08-19 08:57:50|87854.7|87829.7|87853.6|87828.6|87854.8|87829.8|87850.6|87825.6|47
1629363480000|2021-08-19 08:58:00|87853.4|87828.4|87851.9|87826.9|87854.1|87829.1|87851.4|87826.4|36
1629363490000|2021-08-19 08:58:10|87851.8|87826.8|87849.6|87824.6|87851.8|87826.8|87849.2|87824.2|38
1629363500000|2021-08-19 08:58:20|87849.7|87824.7|87847.6|87822.6|87849.7|87824.7|87845.5|87820.5|32
1629363510000|2021-08-19 08:58:30|87847.5|87822.5|87850|87825|87850.5|87825.5|87847.3|87822.3|30
1629363520000|2021-08-19 08:58:40|87850.1|87825.1|87845.1|87820.1|87852.2|87827.2|87845.1|87820.1|47
1629363530000|2021-08-19 08:58:50|87844.4|87819.4|87841.8|87816.8|87845.8|87820.8|87840.7|87815.7|46
1629363540000|2021-08-19 08:59:00|87841.7|87816.7|87840.4|87815.4|87842.5|87817.5|87840.4|87815.4|39
1629363550000|2021-08-19 08:59:10|87841.1|87816.1|87830.1|87805.1|87842.7|87817.7|87830.1|87805.1|45
1629363560000|2021-08-19 08:59:20|87830|87805|87828.4|87803.4|87835.6|87810.6|87826.7|87801.7|53
1629363570000|2021-08-19 08:59:30|87828.2|87803.2|87827.5|87802.5|87828.9|87803.9|87827.2|87802.2|44
1629363580000|2021-08-19 08:59:40|87827.4|87802.4|87834.2|87809.2|87835.3|87810.3|87826.8|87801.8|48
1629363590000|2021-08-19 08:59:50|87834.8|87809.8|87832.5|87807.5|87835.1|87810.1|87831.3|87806.3|51
1629363600000|2021-08-19 09:00:00|87832.7|87807.7|87839.7|87814.7|87841.4|87816.4|87832.6|87807.6|49
1629363610000|2021-08-19 09:00:10|87840.8|87815.8|87840.2|87815.2|87843.1|87818.1|87840.2|87815.2|33
1629363620000|2021-08-19 09:00:20|87840.9|87815.9|87848.1|87823.1|87854.3|87825.6|87838.5|87804.3|65
1629363630000|2021-08-19 09:00:30|87848.2|87823.2|87852|87827|87855|87830|87848.2|87823.2|54
1629363640000|2021-08-19 09:00:40|87852.1|87827.1|87859.9|87834.9|87859.9|87834.9|87852|87827|62
1629363650000|2021-08-19 09:00:50|87861.7|87836.7|87864.2|87839.2|87870.2|87845.2|87860.3|87835.3|58
1629363660000|2021-08-19 09:01:00|87864.5|87839.5|87880|87855|87893.3|87856.4|87860|87822|65
1629363670000|2021-08-19 09:01:10|87879.4|87854.4|87882.7|87857.7|87882.7|87857.7|87879.2|87854.2|42
1629363680000|2021-08-19 09:01:20|87882.8|87857.8|87882.1|87857.1|87895.2|87859.4|87877.5|87844.2|58
1629363690000|2021-08-19 09:01:30|87881.5|87856.5|87877.4|87852.4|87881.9|87856.9|87877.3|87852.3|52
1629363700000|2021-08-19 09:01:40|87877.5|87852.5|87876.2|87851.2|87878.2|87853.2|87872.7|87847.7|47
1629363710000|2021-08-19 09:01:50|87876.3|87851.3|87880|87855|87881.6|87856.6|87875.6|87850.6|48
1629363720000|2021-08-19 09:02:00|87879.1|87854.1|87885.9|87860.9|87887.1|87862.1|87879.1|87854.1|58
1629363730000|2021-08-19 09:02:10|87886.1|87861.1|87883.7|87858.7|87886.1|87861.1|87881.8|87856.8|48
1629363740000|2021-08-19 09:02:20|87883.8|87858.8|87886|87861|87889.6|87864.6|87883.8|87858.8|52
1629363750000|2021-08-19 09:02:30|87885.4|87860.4|87889.7|87864.7|87890.6|87865.6|87884.3|87859.3|43
1629363760000|2021-08-19 09:02:40|87889.8|87864.8|87893.5|87868.5|87893.5|87868.5|87889.7|87864.7|46
1629363770000|2021-08-19 09:02:50|87891.2|87866.2|87895.3|87870.3|87906.4|87872.2|87891.2|87854.8|52
1629363780000|2021-08-19 09:03:00|87896.1|87871.1|87893.2|87868.2|87898.3|87873.3|87892.3|87867.3|56
1629363790000|2021-08-19 09:03:10|87893.9|87868.9|87895.8|87870.8|87896.2|87871.2|87893|87868|47
1629363800000|2021-08-19 09:03:20|87895.4|87870.4|87899.1|87874.1|87899.1|87874.1|87894.8|87869.8|41
1629363810000|2021-08-19 09:03:30|87899|87874|87899.7|87874.7|87899.7|87874.7|87897.7|87872.7|41
1629363820000|2021-08-19 09:03:40|87899.8|87874.8|87894.7|87869.7|87900.1|87875.1|87894.7|87869.7|34
1629363830000|2021-08-19 09:03:50|87895.2|87870.2|87894.4|87869.4|87895.7|87870.7|87893.3|87868.3|41
1629363840000|2021-08-19 09:04:00|87894.8|87869.8|87897.7|87872.7|87899.1|87874.1|87894.8|87869.8|39
1629363850000|2021-08-19 09:04:10|87898|87873|87912.7|87862.7|87914.6|87878.3|87897|87862.7|43
1629363860000|2021-08-19 09:04:20|87913|87863|87898.8|87873.8|87913|87874.3|87897.9|87860.8|34
1629363870000|2021-08-19 09:04:30|87901.5|87876.5|87920.3|87870.3|87921.6|87883.5|87900.2|87870.2|56
1629363880000|2021-08-19 09:04:40|87920.4|87870.4|87922.4|87872.4|87922.4|87882.6|87905.6|87866.8|47
1629363890000|2021-08-19 09:04:50|87922.2|87872.2|87910.6|87885.6|87928.7|87886.1|87910.6|87871.7|62
1629363900000|2021-08-19 09:05:00|87910.5|87885.5|87920.9|87870.9|87926.1|87889.7|87909.9|87870.1|63
1629363910000|2021-08-19 09:05:10|87920.7|87870.7|87910.4|87885.4|87923.5|87885.8|87908.8|87870.2|51
1629363920000|2021-08-19 09:05:20|87910.2|87885.2|87919|87869|87921.1|87885.5|87905|87868.9|51
1629363930000|2021-08-19 09:05:30|87918.8|87868.8|87915.4|87865.4|87920.1|87870.1|87914.4|87864.4|59
1629363940000|2021-08-19 09:05:40|87915.5|87865.5|87902.9|87877.9|87915.5|87878.1|87902.1|87865.5|33
1629363950000|2021-08-19 09:05:50|87902.8|87877.8|87905.2|87880.2|87905.4|87880.4|87901.1|87876.1|49
1629363960000|2021-08-19 09:06:00|87904.5|87879.5|87900.8|87875.8|87906.5|87881.5|87899.9|87874.9|47
1629363970000|2021-08-19 09:06:10|87900.9|87875.9|87900.6|87875.6|87901.4|87876.4|87899.5|87874.5|31
1629363980000|2021-08-19 09:06:20|87900.3|87875.3|87902.6|87877.6|87904|87879|87899.5|87874.5|56
1629363990000|2021-08-19 09:06:30|87902.2|87877.2|87899.5|87874.5|87902.4|87877.4|87897.8|87872.8|50
1629364000000|2021-08-19 09:06:40|87899.7|87874.7|87899.1|87874.1|87900.4|87875.4|87897.7|87872.7|47
1629364010000|2021-08-19 09:06:50|87899.2|87874.2|87902.7|87877.7|87904.4|87879.4|87899.2|87874.2|43
1629364020000|2021-08-19 09:07:00|87902.4|87877.4|87899.9|87874.9|87904.7|87879.7|87899.9|87874.9|57
1629364030000|2021-08-19 09:07:10|87899.8|87874.8|87919.1|87894.1|87919.1|87894.1|87899.7|87874.7|35
1629364040000|2021-08-19 09:07:20|87917.4|87892.4|87910|87885|87931.1|87892.4|87910|87871.5|59
1629364050000|2021-08-19 09:07:30|87909.4|87884.4|87907.5|87882.5|87911|87886|87907.5|87882.5|51
1629364060000|2021-08-19 09:07:40|87909.4|87884.4|87908.3|87883.3|87910.4|87885.4|87907.4|87882.4|38
1629364070000|2021-08-19 09:07:50|87908.1|87883.1|87906.9|87881.9|87910|87885|87905.1|87880.1|36
1629364080000|2021-08-19 09:08:00|87907|87882|87906.8|87881.8|87908.8|87883.8|87905.4|87880.4|41
1629364090000|2021-08-19 09:08:10|87906.9|87881.9|87904.8|87879.8|87907.2|87882.2|87903.9|87878.9|46
1629364100000|2021-08-19 09:08:20|87906.4|87881.4|87903.9|87878.9|87910.7|87885.7|87902.8|87877.8|54
1629364110000|2021-08-19 09:08:30|87904.1|87879.1|87912.4|87887.4|87913|87888|87903.7|87878.7|62
1629364120000|2021-08-19 09:08:40|87912.5|87887.5|87903.4|87878.4|87914.5|87889.5|87902.9|87877.9|57
1629364130000|2021-08-19 09:08:50|87904|87879|87904.9|87879.9|87907.6|87882.6|87904|87879|46
1629364140000|2021-08-19 09:09:00|87905|87880|87904.6|87879.6|87906.5|87881.5|87903.9|87878.9|55
1629364150000|2021-08-19 09:09:10|87904.7|87879.7|87889.5|87864.5|87904.9|87879.9|87888.7|87863.7|43
1629364160000|2021-08-19 09:09:20|87889.3|87864.3|87891|87841|87899.1|87864.4|87883.8|87840.7|45
1629364170000|2021-08-19 09:09:30|87890.6|87840.6|87891.4|87841.4|87892.7|87842.7|87890.5|87840.5|41
1629364180000|2021-08-19 09:09:40|87891.7|87841.7|87879.2|87854.2|87891.7|87856.9|87877.8|87840.3|42
1629364190000|2021-08-19 09:09:50|87878.9|87853.9|87882.3|87857.3|87883.5|87858.5|87878|87853|48
1629364200000|2021-08-19 09:10:00|87882.4|87857.4|87884.6|87859.6|87897.3|87860.3|87874.7|87846.3|62
1629364210000|2021-08-19 09:10:10|87884.3|87859.3|87882.7|87857.7|87884.5|87859.5|87877.5|87852.5|49
1629364220000|2021-08-19 09:10:20|87882.6|87857.6|87881.4|87856.4|87893|87865.5|87873.5|87843|57
1629364230000|2021-08-19 09:10:30|87881|87856|87862.8|87837.8|87881.8|87856.8|87862.5|87837.5|58
1629364240000|2021-08-19 09:10:40|87862.2|87837.2|87859.1|87834.1|87864|87839|87858.3|87833.3|46
1629364250000|2021-08-19 09:10:50|87858.3|87833.3|87856|87831|87872|87833.7|87854.6|87822|61
1629364260000|2021-08-19 09:11:00|87856.2|87831.2|87859.9|87834.9|87861.1|87836.1|87856.1|87831.1|42
1629364270000|2021-08-19 09:11:10|87860|87835|87858|87833|87860.4|87835.4|87856.2|87831.2|38
1629364280000|2021-08-19 09:11:20|87857.8|87832.8|87860.6|87835.6|87861.6|87836.6|87855.6|87830.6|47
1629364290000|2021-08-19 09:11:30|87861|87836|87867.4|87842.4|87869|87844|87860|87835|53
1629364300000|2021-08-19 09:11:40|87867.2|87842.2|87876.3|87851.3|87876.3|87851.3|87863.9|87838.9|49
1629364310000|2021-08-19 09:11:50|87878|87853|87879.2|87854.2|87881.6|87856.6|87875.5|87850.5|55
1629364320000|2021-08-19 09:12:00|87879.1|87854.1|87867.9|87842.9|87889.7|87856.1|87867.6|87839.7|53
1629364330000|2021-08-19 09:12:10|87868|87843|87872.6|87847.6|87872.7|87847.7|87866.8|87841.8|39
1629364340000|2021-08-19 09:12:20|87872.4|87847.4|87870.3|87845.3|87872.6|87847.6|87870.2|87845.2|41
1629364350000|2021-08-19 09:12:30|87871.1|87846.1|87870.7|87845.7|87871.5|87846.5|87870|87845|40
1629364360000|2021-08-19 09:12:40|87870.5|87845.5|87872|87847|87873|87848|87868.6|87843.6|47
1629364370000|2021-08-19 09:12:50|87872.3|87847.3|87879.2|87854.2|87881.3|87856.3|87872.3|87847.3|48
1629364380000|2021-08-19 09:13:00|87878.5|87853.5|87880.1|87855.1|87880.6|87855.6|87877.7|87852.7|38
1629364390000|2021-08-19 09:13:10|87880|87855|87882.3|87857.3|87882.4|87857.4|87879|87854|28
1629364400000|2021-08-19 09:13:20|87882.7|87857.7|87894.7|87869.7|87907.9|87869.7|87882.2|87853.6|44
1629364410000|2021-08-19 09:13:30|87894.5|87869.5|87880.7|87855.7|87895.5|87870.5|87878.7|87853.7|53
1629364420000|2021-08-19 09:13:40|87881.6|87856.6|87893.6|87843.6|87895.8|87859.7|87880.6|87843|44
1629364430000|2021-08-19 09:13:50|87893.5|87843.5|87896.6|87871.6|87896.6|87871.6|87886.6|87843.5|45
1629364440000|2021-08-19 09:14:00|87896.7|87871.7|87899.2|87874.2|87900.7|87875.7|87896.4|87871.4|53
1629364450000|2021-08-19 09:14:10|87899.3|87874.3|87896.2|87871.2|87899.3|87874.3|87893.2|87868.2|42
1629364460000|2021-08-19 09:14:20|87896.1|87871.1|87907.1|87882.1|87917.7|87882.5|87895.1|87867.4|50
1629364470000|2021-08-19 09:14:30|87907.6|87882.6|87909.2|87884.2|87913.1|87888.1|87906.9|87881.9|58
1629364480000|2021-08-19 09:14:40|87908.5|87883.5|87908.5|87883.5|87909.5|87884.5|87907.7|87882.7|38
1629364490000|2021-08-19 09:14:50|87908|87883|87909.5|87884.5|87909.5|87884.5|87906.3|87881.3|46
1629364500000|2021-08-19 09:15:00|87909.1|87884.1|87920.7|87895.7|87921.8|87896.8|87908.2|87883.2|64
1629364510000|2021-08-19 09:15:10|87920.6|87895.6|87913.1|87888.1|87921.8|87896.8|87912.7|87887.7|57
1629364520000|2021-08-19 09:15:20|87913.3|87888.3|87914.2|87889.2|87919|87894|87913.3|87888.3|48
1629364530000|2021-08-19 09:15:30|87914.7|87889.7|87951.6|87901.6|87953|87909.2|87914.7|87889.7|54
1629364540000|2021-08-19 09:15:40|87951.4|87901.4|87945.3|87920.3|87951.8|87921.9|87940.2|87900.8|59
1629364550000|2021-08-19 09:15:50|87944.9|87919.9|87943.8|87918.8|87944.9|87919.9|87943.4|87918.4|38
1629364560000|2021-08-19 09:16:00|87943.4|87918.4|87938.8|87913.8|87943.4|87918.4|87938.7|87913.7|46
1629364570000|2021-08-19 09:16:10|87938.7|87913.7|87939.3|87914.3|87943.9|87918.9|87938.7|87913.7|56
1629364580000|2021-08-19 09:16:20|87939.1|87914.1|87940.9|87915.9|87941.5|87916.5|87938.6|87913.6|39
1629364590000|2021-08-19 09:16:30|87941.5|87916.5|87940.2|87915.2|87944.1|87919.1|87938|87913|47
1629364600000|2021-08-19 09:16:40|87938.5|87913.5|87935.8|87910.8|87938.7|87913.7|87933.4|87908.4|54
1629364610000|2021-08-19 09:16:50|87936.6|87911.6|87936.3|87911.3|87938.5|87913.5|87933.7|87908.7|48
1629364620000|2021-08-19 09:17:00|87936.1|87911.1|87938.4|87913.4|87939|87914|87935.9|87910.9|38
1629364630000|2021-08-19 09:17:10|87937.3|87912.3|87937.4|87912.4|87938.7|87913.7|87935.2|87910.2|52
1629364640000|2021-08-19 09:17:20|87937.3|87912.3|87935.7|87910.7|87937.8|87912.8|87934.5|87909.5|38
1629364650000|2021-08-19 09:17:30|87935.8|87910.8|87933.3|87908.3|87936.3|87911.3|87933|87908|43
1629364660000|2021-08-19 09:17:40|87933.7|87908.7|87934.6|87909.6|87934.9|87909.9|87931.4|87906.4|40
1629364670000|2021-08-19 09:17:50|87934.7|87909.7|87932.6|87907.6|87935.1|87910.1|87929.6|87904.6|42
1629364680000|2021-08-19 09:18:00|87933.7|87908.7|87923.6|87898.6|87934.9|87909.9|87923.3|87898.3|52
1629364690000|2021-08-19 09:18:10|87923.7|87898.7|87923.9|87898.9|87925|87900|87922.9|87897.9|30
1629364700000|2021-08-19 09:18:20|87924.6|87899.6|87921.1|87896.1|87925.5|87900.5|87919.5|87894.5|38
1629364710000|2021-08-19 09:18:30|87920|87895|87927.8|87877.8|87930|87895|87913.5|87875.7|46
1629364720000|2021-08-19 09:18:40|87927.5|87877.5|87921.7|87871.7|87928.6|87888.5|87912.4|87870.1|52
1629364730000|2021-08-19 09:18:50|87907.6|87882.6|87922.9|87872.9|87923.5|87886|87907.6|87872|44
1629364740000|2021-08-19 09:19:00|87923.5|87873.5|87915.7|87865.7|87925.4|87882.9|87901.4|87864.5|53
1629364750000|2021-08-19 09:19:10|87914.3|87864.3|87899.1|87874.1|87916|87878.1|87898.8|87864|55
1629364760000|2021-08-19 09:19:20|87899.7|87874.7|87901.3|87876.3|87917.8|87884.2|87898.8|87865.9|49
1629364770000|2021-08-19 09:19:30|87901.8|87876.8|87898.3|87873.3|87901.8|87876.8|87898.1|87873.1|47
1629364780000|2021-08-19 09:19:40|87898.8|87873.8|87899.1|87874.1|87899.1|87874.1|87895.2|87870.2|58
1629364790000|2021-08-19 09:19:50|87900.4|87875.4|87898.8|87873.8|87900.4|87875.4|87898.6|87873.6|49
1629364800000|2021-08-19 09:20:00|87898.7|87873.7|87902.3|87877.3|87903.6|87878.6|87897.8|87872.8|55
1629364810000|2021-08-19 09:20:10|87904.3|87879.3|87904.8|87879.8|87908.4|87883.4|87903.3|87878.3|47
1629364820000|2021-08-19 09:20:20|87905.6|87880.6|87901.4|87876.4|87906|87881|87897.9|87872.9|59
1629364830000|2021-08-19 09:20:30|87902.1|87877.1|87903.9|87878.9|87904.3|87879.3|87900.4|87875.4|48
1629364840000|2021-08-19 09:20:40|87904|87879|87902.1|87877.1|87906.9|87881.9|87902.1|87877.1|50
1629364850000|2021-08-19 09:20:50|87902|87877|87895.5|87870.5|87905.9|87880.9|87895.5|87870.5|53
1629364860000|2021-08-19 09:21:00|87895.3|87870.3|87895.9|87870.9|87903.8|87878.8|87895.3|87870.3|58
1629364870000|2021-08-19 09:21:10|87897.4|87872.4|87900.7|87875.7|87902.4|87877.4|87894.2|87869.2|58
1629364880000|2021-08-19 09:21:20|87900.6|87875.6|87904.8|87879.8|87906.1|87881.1|87900.4|87875.4|51
1629364890000|2021-08-19 09:21:30|87905.9|87880.9|87905.5|87880.5|87906.9|87881.9|87902.4|87877.4|46
1629364900000|2021-08-19 09:21:40|87904.4|87879.4|87902.5|87877.5|87904.4|87879.4|87901.4|87876.4|49
1629364910000|2021-08-19 09:21:50|87902.3|87877.3|87894.2|87869.2|87902.3|87877.3|87891.3|87866.3|44
1629364920000|2021-08-19 09:22:00|87890.2|87865.2|87889.5|87864.5|87890.2|87865.2|87886.9|87861.9|50
1629364930000|2021-08-19 09:22:10|87889.7|87864.7|87887.8|87862.8|87890.4|87865.4|87887.4|87862.4|38
1629364940000|2021-08-19 09:22:20|87887.7|87862.7|87885.1|87860.1|87889.3|87864.3|87884.8|87859.8|45
1629364950000|2021-08-19 09:22:30|87885.3|87860.3|87885.5|87860.5|87886.6|87861.6|87885.2|87860.2|42
1629364960000|2021-08-19 09:22:40|87885.6|87860.6|87885.4|87860.4|87885.6|87860.6|87884.1|87859.1|31
1629364970000|2021-08-19 09:22:50|87885.1|87860.1|87885.2|87860.2|87885.9|87860.9|87883.9|87858.9|28
1629364980000|2021-08-19 09:23:00|87885.6|87860.6|87887.3|87862.3|87890.4|87865.4|87885.2|87860.2|42
1629364990000|2021-08-19 09:23:10|87887.2|87862.2|87887.3|87862.3|87890.5|87865.5|87886.2|87861.2|48
1629365000000|2021-08-19 09:23:20|87887.7|87862.7|87894.1|87869.1|87894.6|87869.6|87886.3|87861.3|47
1629365010000|2021-08-19 09:23:30|87893.3|87868.3|87897|87872|87898.5|87873.5|87892.3|87867.3|45
1629365020000|2021-08-19 09:23:40|87896.9|87871.9|87896.5|87871.5|87897.8|87872.8|87896|87871|38
1629365030000|2021-08-19 09:23:50|87896.3|87871.3|87887.2|87862.2|87896.5|87871.5|87886.6|87861.6|57
1629365040000|2021-08-19 09:24:00|87887|87862|87888.9|87863.9|87889.2|87864.2|87885.9|87860.9|52
1629365050000|2021-08-19 09:24:10|87888.6|87863.6|87891.1|87866.1|87894.1|87869.1|87888.4|87863.4|49
1629365060000|2021-08-19 09:24:20|87891.4|87866.4|87895.6|87870.6|87895.9|87870.9|87889.4|87864.4|38
1629365070000|2021-08-19 09:24:30|87897.6|87872.6|87889.3|87864.3|87897.6|87872.6|87889.3|87864.3|47
1629365080000|2021-08-19 09:24:40|87890.6|87865.6|87892.6|87867.6|87894.3|87869.3|87890.3|87865.3|41
1629365090000|2021-08-19 09:24:50|87892.4|87867.4|87898.2|87873.2|87899.4|87874.4|87892.2|87867.2|32
1629365100000|2021-08-19 09:25:00|87898.5|87873.5|87906.7|87881.7|87906.8|87881.8|87897.7|87872.7|32
1629365110000|2021-08-19 09:25:10|87906.3|87881.3|87906.5|87881.5|87909.8|87884.8|87906.3|87881.3|53
1629365120000|2021-08-19 09:25:20|87905.8|87880.8|87903.4|87878.4|87905.8|87880.8|87902.7|87877.7|35
1629365130000|2021-08-19 09:25:30|87903.5|87878.5|87902.8|87877.8|87903.6|87878.6|87901.8|87876.8|36
1629365140000|2021-08-19 09:25:40|87902.9|87877.9|87909.6|87884.6|87910.5|87885.5|87902.6|87877.6|42
1629365150000|2021-08-19 09:25:50|87909.9|87884.9|87918.6|87893.6|87921.1|87896.1|87909.5|87884.5|51
1629365160000|2021-08-19 09:26:00|87918.9|87893.9|87919.8|87894.8|87920.9|87895.9|87918.6|87893.6|40
1629365170000|2021-08-19 09:26:10|87920.2|87895.2|87910.7|87885.7|87920.2|87895.2|87910.2|87885.2|53
1629365180000|2021-08-19 09:26:20|87910.5|87885.5|87912.2|87887.2|87913.9|87888.9|87910.5|87885.5|29
1629365190000|2021-08-19 09:26:30|87912.4|87887.4|87920.7|87895.7|87921.2|87896.2|87912.1|87887.1|46
1629365200000|2021-08-19 09:26:40|87919.6|87894.6|87913.5|87888.5|87920.6|87895.6|87912.3|87887.3|43
1629365210000|2021-08-19 09:26:50|87913.3|87888.3|87915.7|87890.7|87916.4|87891.4|87913.3|87888.3|30
1629365220000|2021-08-19 09:27:00|87915.8|87890.8|87917.2|87892.2|87920.7|87895.7|87915.1|87890.1|42
1629365230000|2021-08-19 09:27:10|87917.1|87892.1|87915.4|87890.4|87920.5|87895.5|87912.6|87887.6|52
1629365240000|2021-08-19 09:27:20|87914|87889|87916.5|87891.5|87918.1|87893.1|87913.6|87888.6|38
1629365250000|2021-08-19 09:27:30|87915.8|87890.8|87917.4|87892.4|87917.9|87892.9|87914|87889|39
1629365260000|2021-08-19 09:27:40|87917.5|87892.5|87913.4|87888.4|87917.5|87892.5|87913.4|87888.4|28
1629365270000|2021-08-19 09:27:50|87913.2|87888.2|87913|87888|87914.8|87889.8|87910.1|87885.1|51
1629365280000|2021-08-19 09:28:00|87913.2|87888.2|87916.5|87891.5|87919.9|87894.9|87912.9|87887.9|44
1629365290000|2021-08-19 09:28:10|87916.7|87891.7|87915.9|87890.9|87918|87893|87914.9|87889.9|44
1629365300000|2021-08-19 09:28:20|87916|87891|87916.2|87891.2|87919.5|87894.5|87915.7|87890.7|42
1629365310000|2021-08-19 09:28:30|87914.4|87889.4|87917.8|87892.8|87919.3|87894.3|87914.4|87889.4|50
1629365320000|2021-08-19 09:28:40|87917.6|87892.6|87917.5|87892.5|87918.2|87893.2|87916.7|87891.7|32
1629365330000|2021-08-19 09:28:50|87917.6|87892.6|87916|87891|87917.6|87892.6|87915.5|87890.5|25
1629365340000|2021-08-19 09:29:00|87916.1|87891.1|87916.1|87891.1|87916.9|87891.9|87915.5|87890.5|27
1629365350000|2021-08-19 09:29:10|87916|87891|87909.1|87884.1|87916|87891|87907.8|87882.8|44
1629365360000|2021-08-19 09:29:20|87909.3|87884.3|87910|87885|87910.3|87885.3|87908.1|87883.1|47
1629365370000|2021-08-19 09:29:30|87909.9|87884.9|87906.7|87881.7|87910.1|87885.1|87906.5|87881.5|45
1629365380000|2021-08-19 09:29:40|87907.1|87882.1|87906.1|87881.1|87907.9|87882.9|87905.3|87880.3|45
1629365390000|2021-08-19 09:29:50|87906.6|87881.6|87909.1|87884.1|87909.2|87884.2|87906.5|87881.5|41
1629365400000|2021-08-19 09:30:00|87909.3|87884.3|87906.5|87881.5|87909.3|87884.3|87905.8|87880.8|41
1629365410000|2021-08-19 09:30:10|87906.4|87881.4|87907.8|87882.8|87908.2|87883.2|87906.2|87881.2|26
1629365420000|2021-08-19 09:30:20|87907.9|87882.9|87906.7|87881.7|87908.7|87883.7|87906|87881|27
1629365430000|2021-08-19 09:30:30|87906.8|87881.8|87880|87855|87907.5|87882.5|87879.5|87854.5|60
1629365440000|2021-08-19 09:30:40|87879.9|87854.9|87879|87854|87880.7|87855.7|87876.3|87851.3|47
1629365450000|2021-08-19 09:30:50|87880.8|87855.8|87881.1|87856.1|87881.7|87856.7|87876.5|87851.5|61
1629365460000|2021-08-19 09:31:00|87880.5|87855.5|87881.5|87856.5|87882.1|87857.1|87880.1|87855.1|39
1629365470000|2021-08-19 09:31:10|87882|87857|87882.9|87857.9|87883.4|87858.4|87882|87857|34
1629365480000|2021-08-19 09:31:20|87883|87858|87880.7|87855.7|87883|87858|87880.7|87855.7|27
1629365490000|2021-08-19 09:31:30|87880.6|87855.6|87880.1|87855.1|87880.9|87855.9|87879.7|87854.7|34
1629365500000|2021-08-19 09:31:40|87880.3|87855.3|87877.3|87852.3|87880.7|87855.7|87876.9|87851.9|32
1629365510000|2021-08-19 09:31:50|87877.1|87852.1|87877.1|87852.1|87878.5|87853.5|87876.1|87851.1|34
1629365520000|2021-08-19 09:32:00|87877.5|87852.5|87880.9|87855.9|87881.6|87856.6|87876.9|87851.9|43
1629365530000|2021-08-19 09:32:10|87881|87856|87873.2|87848.2|87884.5|87859.5|87873.2|87848.2|51
1629365540000|2021-08-19 09:32:20|87872.7|87847.7|87879.9|87854.9|87880.5|87855.5|87871.4|87846.4|52
1629365550000|2021-08-19 09:32:30|87879.8|87854.8|87877.5|87852.5|87880.7|87855.7|87877.3|87852.3|51
1629365560000|2021-08-19 09:32:40|87877.6|87852.6|87877.2|87852.2|87879.3|87854.3|87876.5|87851.5|40
1629365570000|2021-08-19 09:32:50|87876.9|87851.9|87880.8|87855.8|87880.9|87855.9|87876.8|87851.8|35
1629365580000|2021-08-19 09:33:00|87880.9|87855.9|87882.3|87857.3|87882.5|87857.5|87880.6|87855.6|40
1629365590000|2021-08-19 09:33:10|87882.1|87857.1|87885.6|87860.6|87888.9|87863.9|87881.7|87856.7|50
1629365600000|2021-08-19 09:33:20|87887.4|87862.4|87891.9|87866.9|87893.8|87868.8|87887.2|87862.2|54
1629365610000|2021-08-19 09:33:30|87891.7|87866.7|87883.3|87858.3|87894.1|87869.1|87883.1|87858.1|52
1629365620000|2021-08-19 09:33:40|87883.1|87858.1|87883.3|87858.3|87885.1|87860.1|87879.8|87854.8|55
1629365630000|2021-08-19 09:33:50|87883.1|87858.1|87876|87851|87883.1|87858.1|87867.1|87842.1|67
1629365640000|2021-08-19 09:34:00|87875.4|87850.4|87874.9|87849.9|87875.4|87850.4|87870.6|87845.6|58
1629365650000|2021-08-19 09:34:10|87874.4|87849.4|87877.6|87852.6|87878.5|87853.5|87873.4|87848.4|55
1629365660000|2021-08-19 09:34:20|87877.8|87852.8|87876.4|87851.4|87881.3|87856.3|87876.3|87851.3|50
1629365670000|2021-08-19 09:34:30|87876.2|87851.2|87870.1|87845.1|87876.2|87851.2|87869.7|87844.7|52
1629365680000|2021-08-19 09:34:40|87870.4|87845.4|87868.7|87843.7|87870.5|87845.5|87867.3|87842.3|46
1629365690000|2021-08-19 09:34:50|87869|87844|87856.1|87831.1|87869.4|87844.4|87856.1|87831.1|63
1629365700000|2021-08-19 09:35:00|87856.9|87831.9|87856.3|87831.3|87857.5|87832.5|87853.9|87828.9|51
1629365710000|2021-08-19 09:35:10|87856.4|87831.4|87851|87826|87857|87832|87849.3|87824.3|54
1629365720000|2021-08-19 09:35:20|87851.8|87826.8|87843|87818|87852.3|87827.3|87840.9|87815.9|59
1629365730000|2021-08-19 09:35:30|87842.7|87817.7|87838.3|87813.3|87855.3|87817.7|87836.2|87802.3|54
1629365740000|2021-08-19 09:35:40|87838|87813|87842.7|87817.7|87846|87821|87836.9|87811.9|62
1629365750000|2021-08-19 09:35:50|87842.8|87817.8|87845.6|87820.6|87850.1|87825.1|87842.5|87817.5|60
1629365760000|2021-08-19 09:36:00|87847.1|87822.1|87841.6|87816.6|87849.2|87824.2|87840.5|87815.5|62
1629365770000|2021-08-19 09:36:10|87841.4|87816.4|87839.9|87814.9|87843.2|87818.2|87837.3|87812.3|50
1629365780000|2021-08-19 09:36:20|87839.8|87814.8|87830.9|87805.9|87839.9|87814.9|87829|87804|50
1629365790000|2021-08-19 09:36:30|87830.8|87805.8|87830.5|87805.5|87831.4|87806.4|87829.9|87804.9|46
1629365800000|2021-08-19 09:36:40|87830.7|87805.7|87829.3|87804.3|87831.2|87806.2|87828.8|87803.8|39
1629365810000|2021-08-19 09:36:50|87830.5|87805.5|87830.4|87805.4|87833.4|87808.4|87829|87804|56
1629365820000|2021-08-19 09:37:00|87829.3|87804.3|87826.9|87801.9|87830.4|87805.4|87825.1|87800.1|39
1629365830000|2021-08-19 09:37:10|87821.1|87796.1|87831.4|87781.4|87832.8|87796.1|87813.2|87777.1|59
1629365840000|2021-08-19 09:37:20|87831.7|87781.7|87816.6|87766.6|87831.7|87794.5|87802.2|87765.6|54
1629365850000|2021-08-19 09:37:30|87815.7|87765.7|87804.3|87779.3|87816|87780.1|87801.1|87764.5|56
1629365860000|2021-08-19 09:37:40|87804.5|87779.5|87810.1|87785.1|87810.1|87785.1|87804.3|87779.3|52
1629365870000|2021-08-19 09:37:50|87810.8|87785.8|87810.8|87785.8|87815.9|87790.9|87809.1|87784.1|60
1629365880000|2021-08-19 09:38:00|87810.2|87785.2|87802.6|87777.6|87811.2|87786.2|87800.2|87775.2|61
1629365890000|2021-08-19 09:38:10|87802.5|87777.5|87803.3|87778.3|87805.2|87780.2|87798.9|87773.9|48
1629365900000|2021-08-19 09:38:20|87802|87777|87802.4|87777.4|87804.2|87779.2|87800.1|87775.1|42
1629365910000|2021-08-19 09:38:30|87802.5|87777.5|87804.5|87779.5|87805.5|87780.5|87802.5|87777.5|34
1629365920000|2021-08-19 09:38:40|87804.4|87779.4|87820.3|87795.3|87820.6|87795.6|87804.4|87779.4|55
1629365930000|2021-08-19 09:38:50|87820.4|87795.4|87818.4|87793.4|87820.8|87795.8|87818.2|87793.2|36
1629365940000|2021-08-19 09:39:00|87818.3|87793.3|87815.8|87790.8|87820.6|87795.6|87813.2|87788.2|63
1629365950000|2021-08-19 09:39:10|87816.1|87791.1|87807.4|87782.4|87816.1|87791.1|87805|87780|60
1629365960000|2021-08-19 09:39:20|87807.3|87782.3|87805.9|87780.9|87808|87783|87805.4|87780.4|49
1629365970000|2021-08-19 09:39:30|87805.8|87780.8|87808|87783|87808.6|87783.6|87804.6|87779.6|52
1629365980000|2021-08-19 09:39:40|87808.2|87783.2|87813.1|87788.1|87814.7|87789.7|87808.2|87783.2|47
1629365990000|2021-08-19 09:39:50|87812.9|87787.9|87813.1|87788.1|87814|87789|87809.8|87784.8|61
1629366000000|2021-08-19 09:40:00|87812.8|87787.8|87812.1|87787.1|87817.2|87792.2|87810.4|87785.4|55
1629366010000|2021-08-19 09:40:10|87811.4|87786.4|87813.8|87788.8|87813.9|87788.9|87811.4|87786.4|43
1629366020000|2021-08-19 09:40:20|87813.5|87788.5|87809.4|87784.4|87813.9|87788.9|87809.4|87784.4|36
1629366030000|2021-08-19 09:40:30|87809.3|87784.3|87813.4|87788.4|87814.7|87789.7|87809.3|87784.3|37
1629366040000|2021-08-19 09:40:40|87813.5|87788.5|87812.6|87787.6|87813.5|87788.5|87811.4|87786.4|38
1629366050000|2021-08-19 09:40:50|87812.4|87787.4|87814.4|87789.4|87818.3|87793.3|87812.4|87787.4|38
1629366060000|2021-08-19 09:41:00|87814.8|87789.8|87814.3|87789.3|87814.9|87789.9|87813.6|87788.6|44
1629366070000|2021-08-19 09:41:10|87814|87789|87818.2|87793.2|87822.3|87797.3|87813.5|87788.5|52
1629366080000|2021-08-19 09:41:20|87819.4|87794.4|87818.2|87793.2|87820.8|87795.8|87818.2|87793.2|36
1629366090000|2021-08-19 09:41:30|87818.3|87793.3|87817.9|87792.9|87818.4|87793.4|87817.1|87792.1|35
1629366100000|2021-08-19 09:41:40|87817.8|87792.8|87821.5|87796.5|87821.7|87796.7|87817.4|87792.4|27
1629366110000|2021-08-19 09:41:50|87821.7|87796.7|87828|87803|87828.1|87803.1|87821.7|87796.7|48
1629366120000|2021-08-19 09:42:00|87828.1|87803.1|87824|87799|87828.9|87803.9|87823.5|87798.5|54
1629366130000|2021-08-19 09:42:10|87824.4|87799.4|87824.3|87799.3|87824.7|87799.7|87823.5|87798.5|37
1629366140000|2021-08-19 09:42:20|87824|87799|87819.2|87794.2|87824|87799|87817.7|87792.7|43
1629366150000|2021-08-19 09:42:30|87819.1|87794.1|87819.6|87794.6|87819.8|87794.8|87818.6|87793.6|31
1629366160000|2021-08-19 09:42:40|87819.7|87794.7|87819.5|87794.5|87820.5|87795.5|87818.8|87793.8|32
1629366170000|2021-08-19 09:42:50|87819.4|87794.4|87827.9|87802.9|87828.5|87803.5|87819.4|87794.4|37
1629366180000|2021-08-19 09:43:00|87828.2|87803.2|87827.1|87802.1|87828.8|87803.8|87824.9|87799.9|39
1629366190000|2021-08-19 09:43:10|87827.2|87802.2|87830.6|87805.6|87830.8|87805.8|87826.9|87801.9|40
1629366200000|2021-08-19 09:43:20|87829.7|87804.7|87828.7|87803.7|87829.9|87804.9|87827.9|87802.9|25
1629366210000|2021-08-19 09:43:30|87828.6|87803.6|87828.3|87803.3|87829.9|87804.9|87827.9|87802.9|30
1629366220000|2021-08-19 09:43:40|87827.6|87802.6|87824.5|87799.5|87827.6|87802.6|87824.5|87799.5|35
1629366230000|2021-08-19 09:43:50|87824|87799|87827.6|87802.6|87827.6|87802.6|87824|87799|45
1629366240000|2021-08-19 09:44:00|87827.8|87802.8|87831.9|87806.9|87833.2|87808.2|87827|87802|45
1629366250000|2021-08-19 09:44:10|87831.6|87806.6|87834.1|87809.1|87834.4|87809.4|87831.5|87806.5|39
1629366260000|2021-08-19 09:44:20|87834.2|87809.2|87834.6|87809.6|87834.9|87809.9|87833.7|87808.7|33
1629366270000|2021-08-19 09:44:30|87834.5|87809.5|87831.4|87806.4|87834.9|87809.9|87830.1|87805.1|48
1629366280000|2021-08-19 09:44:40|87831.9|87806.9|87833.9|87808.9|87836.5|87811.5|87830.4|87805.4|47
1629366290000|2021-08-19 09:44:50|87834.1|87809.1|87834.1|87809.1|87835.6|87810.6|87833.5|87808.5|36
1629366300000|2021-08-19 09:45:00|87834.3|87809.3|87838.4|87813.4|87838.9|87813.9|87834|87809|43
1629366310000|2021-08-19 09:45:10|87837.7|87812.7|87838.5|87813.5|87840.7|87815.7|87837.3|87812.3|28
1629366320000|2021-08-19 09:45:20|87837.8|87812.8|87837.5|87812.5|87838.5|87813.5|87837.1|87812.1|29
1629366330000|2021-08-19 09:45:30|87837.6|87812.6|87832.8|87807.8|87837.8|87812.8|87832.7|87807.7|38
1629366340000|2021-08-19 09:45:40|87833.7|87808.7|87833.8|87808.8|87834.7|87809.7|87832.7|87807.7|45
1629366350000|2021-08-19 09:45:50|87833.6|87808.6|87831.8|87806.8|87833.6|87808.6|87831.8|87806.8|23
1629366360000|2021-08-19 09:46:00|87830.1|87805.1|87829.2|87804.2|87831.5|87806.5|87828.8|87803.8|42
1629366370000|2021-08-19 09:46:10|87829.3|87804.3|87827.1|87802.1|87829.5|87804.5|87827.1|87802.1|33
1629366380000|2021-08-19 09:46:20|87825.9|87800.9|87826.4|87801.4|87826.8|87801.8|87825.2|87800.2|41
1629366390000|2021-08-19 09:46:30|87826.5|87801.5|87828|87803|87828.7|87803.7|87826.1|87801.1|36
1629366400000|2021-08-19 09:46:40|87828.1|87803.1|87828.6|87803.6|87828.7|87803.7|87827.3|87802.3|24
1629366410000|2021-08-19 09:46:50|87828.4|87803.4|87828.2|87803.2|87829.5|87804.5|87827.8|87802.8|35
1629366420000|2021-08-19 09:47:00|87828.3|87803.3|87816.8|87791.8|87828.4|87803.4|87815.8|87790.8|42
1629366430000|2021-08-19 09:47:10|87817.2|87792.2|87810.5|87785.5|87817.7|87792.7|87808.6|87783.6|48
1629366440000|2021-08-19 09:47:20|87810.4|87785.4|87812|87787|87813.9|87788.9|87809.6|87784.6|49
1629366450000|2021-08-19 09:47:30|87812.1|87787.1|87814.9|87789.9|87816|87791|87805.5|87780.5|55
1629366460000|2021-08-19 09:47:40|87815|87790|87816.9|87791.9|87818.7|87793.7|87813|87788|50
1629366470000|2021-08-19 09:47:50|87816.8|87791.8|87813|87788|87817|87792|87812.5|87787.5|47
1629366480000|2021-08-19 09:48:00|87813.8|87788.8|87814|87789|87814.6|87789.6|87810.3|87785.3|48
1629366490000|2021-08-19 09:48:10|87813.2|87788.2|87822.3|87797.3|87822.9|87797.9|87812.8|87787.8|51
1629366500000|2021-08-19 09:48:20|87821.9|87796.9|87821.4|87796.4|87822.4|87797.4|87821.1|87796.1|30
1629366510000|2021-08-19 09:48:30|87821.8|87796.8|87825.2|87800.2|87829.3|87804.3|87821.6|87796.6|56
1629366520000|2021-08-19 09:48:40|87825.5|87800.5|87823.4|87798.4|87828.1|87803.1|87823|87798|46
1629366530000|2021-08-19 09:48:50|87823|87798|87824.7|87799.7|87825.2|87800.2|87823|87798|35
1629366540000|2021-08-19 09:49:00|87824.4|87799.4|87824.2|87799.2|87825.3|87800.3|87824.2|87799.2|23
1629366550000|2021-08-19 09:49:10|87824.1|87799.1|87824.8|87799.8|87827.8|87802.8|87820.8|87795.8|49
1629366560000|2021-08-19 09:49:20|87824.2|87799.2|87824.7|87799.7|87825.5|87800.5|87822.6|87797.6|32
1629366570000|2021-08-19 09:49:30|87824.4|87799.4|87817.3|87792.3|87825.3|87800.3|87813.9|87788.9|63
1629366580000|2021-08-19 09:49:40|87817.2|87792.2|87816.2|87791.2|87818.3|87793.3|87816.2|87791.2|46
1629366590000|2021-08-19 09:49:50|87816.6|87791.6|87816.9|87791.9|87818|87793|87816.2|87791.2|44
1629366600000|2021-08-19 09:50:00|87817|87792|87819.7|87794.7|87822.5|87797.5|87816.9|87791.9|46
1629366610000|2021-08-19 09:50:10|87818.3|87793.3|87817|87792|87818.8|87793.8|87814.8|87789.8|48
1629366620000|2021-08-19 09:50:20|87817.9|87792.9|87815.4|87790.4|87820.2|87795.2|87815.3|87790.3|44
1629366630000|2021-08-19 09:50:30|87815.5|87790.5|87815.9|87790.9|87817.6|87792.6|87814.8|87789.8|41
1629366640000|2021-08-19 09:50:40|87816.8|87791.8|87815.7|87790.7|87817.2|87792.2|87815.4|87790.4|30
1629366650000|2021-08-19 09:50:50|87815.6|87790.6|87815.2|87790.2|87815.6|87790.6|87814.7|87789.7|18
1629366660000|2021-08-19 09:51:00|87814.9|87789.9|87817.3|87792.3|87817.9|87792.9|87814.1|87789.1|56
1629366670000|2021-08-19 09:51:10|87816.9|87791.9|87817.2|87792.2|87819.7|87794.7|87816.2|87791.2|36
1629366680000|2021-08-19 09:51:20|87817.1|87792.1|87817.3|87792.3|87817.6|87792.6|87815.3|87790.3|33
1629366690000|2021-08-19 09:51:30|87816.9|87791.9|87814.1|87789.1|87817.2|87792.2|87813|87788|38
1629366700000|2021-08-19 09:51:40|87813.9|87788.9|87811.7|87786.7|87813.9|87788.9|87809|87784|50
1629366710000|2021-08-19 09:51:50|87811.9|87786.9|87809.6|87784.6|87811.9|87786.9|87809.1|87784.1|27
1629366720000|2021-08-19 09:52:00|87809.7|87784.7|87808.1|87783.1|87809.7|87784.7|87808.1|87783.1|24
1629366730000|2021-08-19 09:52:10|87808|87783|87804.6|87779.6|87808.1|87783.1|87803.7|87778.7|41
1629366740000|2021-08-19 09:52:20|87804.5|87779.5|87805.8|87780.8|87805.9|87780.9|87804|87779|48
1629366750000|2021-08-19 09:52:30|87805.7|87780.7|87806|87781|87806.9|87781.9|87805.3|87780.3|27
1629366760000|2021-08-19 09:52:40|87806.1|87781.1|87809.1|87784.1|87810|87785|87805.5|87780.5|35
1629366770000|2021-08-19 09:52:50|87809.4|87784.4|87806.9|87781.9|87809.5|87784.5|87806.2|87781.2|42
1629366780000|2021-08-19 09:53:00|87806.6|87781.6|87806|87781|87806.9|87781.9|87805.6|87780.6|31
1629366790000|2021-08-19 09:53:10|87806.4|87781.4|87806.4|87781.4|87807.7|87782.7|87806|87781|28
1629366800000|2021-08-19 09:53:20|87806.6|87781.6|87794|87769|87806.6|87781.6|87794|87769|47
1629366810000|2021-08-19 09:53:30|87794.2|87769.2|87793.4|87768.4|87795|87770|87790.2|87765.2|45
1629366820000|2021-08-19 09:53:40|87793.3|87768.3|87795.4|87770.4|87796.5|87771.5|87793.2|87768.2|51
1629366830000|2021-08-19 09:53:50|87795.3|87770.3|87792.8|87767.8|87796.8|87771.8|87791.2|87766.2|59
1629366840000|2021-08-19 09:54:00|87792.3|87767.3|87793.7|87768.7|87795.2|87770.2|87791.9|87766.9|43
1629366850000|2021-08-19 09:54:10|87795.2|87770.2|87798.4|87773.4|87798.6|87773.6|87794.7|87769.7|48
1629366860000|2021-08-19 09:54:20|87798.3|87773.3|87796.8|87771.8|87798.6|87773.6|87796|87771|41
1629366870000|2021-08-19 09:54:30|87796.4|87771.4|87790.8|87765.8|87797.9|87772.9|87790.7|87765.7|47
1629366880000|2021-08-19 09:54:40|87791.5|87766.5|87790.6|87765.6|87791.5|87766.5|87790.2|87765.2|27
1629366890000|2021-08-19 09:54:50|87790.7|87765.7|87793.7|87768.7|87794.7|87769.7|87790.7|87765.7|37
1629366900000|2021-08-19 09:55:00|87793.5|87768.5|87793.6|87768.6|87794.3|87769.3|87792.8|87767.8|39
1629366910000|2021-08-19 09:55:10|87794.1|87769.1|87794.4|87769.4|87795.7|87770.7|87793.7|87768.7|31
1629366920000|2021-08-19 09:55:20|87794|87769|87788.5|87763.5|87794.5|87769.5|87788|87763|49
1629366930000|2021-08-19 09:55:30|87789.2|87764.2|87789.5|87764.5|87793.2|87768.2|87781.4|87756.4|58
1629366940000|2021-08-19 09:55:40|87790.3|87765.3|87787.1|87762.1|87790.5|87765.5|87785.5|87760.5|53
1629366950000|2021-08-19 09:55:50|87786.6|87761.6|87789.4|87764.4|87790.5|87765.5|87779.6|87754.6|53
1629366960000|2021-08-19 09:56:00|87792.4|87767.4|87790.7|87765.7|87794.5|87769.5|87790.7|87765.7|47
1629366970000|2021-08-19 09:56:10|87791|87766|87789.3|87764.3|87794|87769|87789.3|87764.3|45
1629366980000|2021-08-19 09:56:20|87789|87764|87789|87764|87791.5|87766.5|87788.5|87763.5|39
1629366990000|2021-08-19 09:56:30|87789.1|87764.1|87794.1|87769.1|87795.3|87770.3|87788.8|87763.8|33
1629367000000|2021-08-19 09:56:40|87794.9|87769.9|87789.9|87764.9|87796.4|87771.4|87789.6|87764.6|45
1629367010000|2021-08-19 09:56:50|87789.7|87764.7|87788.9|87763.9|87790.3|87765.3|87788.2|87763.2|39
1629367020000|2021-08-19 09:57:00|87789.6|87764.6|87781.5|87756.5|87790.1|87765.1|87778.4|87753.4|57
1629367030000|2021-08-19 09:57:10|87781.7|87756.7|87782.5|87757.5|87791.6|87766.6|87781.6|87756.6|53
1629367040000|2021-08-19 09:57:20|87782.6|87757.6|87783.8|87758.8|87784.7|87759.7|87782.6|87757.6|42
1629367050000|2021-08-19 09:57:30|87783.9|87758.9|87788.3|87763.3|87788.9|87763.9|87783.5|87758.5|40
1629367060000|2021-08-19 09:57:40|87788.2|87763.2|87789.3|87764.3|87790.1|87765.1|87787.8|87762.8|40
1629367070000|2021-08-19 09:57:50|87789.5|87764.5|87793.9|87768.9|87794.2|87769.2|87789.3|87764.3|44
1629367080000|2021-08-19 09:58:00|87793.8|87768.8|87791.1|87766.1|87794|87769|87790.9|87765.9|37
1629367090000|2021-08-19 09:58:10|87791.2|87766.2|87791.7|87766.7|87792.7|87767.7|87791|87766|45
1629367100000|2021-08-19 09:58:20|87791.8|87766.8|87782.1|87757.1|87792|87767|87781.6|87756.6|45
1629367110000|2021-08-19 09:58:30|87781.8|87756.8|87778.7|87753.7|87782.5|87757.5|87778.3|87753.3|48
1629367120000|2021-08-19 09:58:40|87779|87754|87780.1|87755.1|87780.5|87755.5|87776.7|87751.7|44
1629367130000|2021-08-19 09:58:50|87779.7|87754.7|87781.8|87756.8|87782.4|87757.4|87779.3|87754.3|55
1629367140000|2021-08-19 09:59:00|87781.6|87756.6|87785.6|87760.6|87785.8|87760.8|87781.6|87756.6|40
1629367150000|2021-08-19 09:59:10|87785.7|87760.7|87785.4|87760.4|87786.1|87761.1|87783|87758|40
1629367160000|2021-08-19 09:59:20|87785.5|87760.5|87783|87758|87786.7|87761.7|87783|87758|42
1629367170000|2021-08-19 09:59:30|87782.3|87757.3|87779.9|87754.9|87782.3|87757.3|87779.1|87754.1|37
1629367180000|2021-08-19 09:59:40|87780.1|87755.1|87780.7|87755.7|87781.2|87756.2|87780.1|87755.1|25
1629367190000|2021-08-19 09:59:50|87780.8|87755.8|87785.1|87760.1|87785.3|87760.3|87780.6|87755.6|31
1629367200000|2021-08-19 10:00:00|87785.4|87760.4|87780.8|87755.8|87786|87761|87780.6|87755.6|53
1629367210000|2021-08-19 10:00:10|87781.2|87756.2|87781.6|87756.6|87781.6|87756.6|87779|87754|50
1629367220000|2021-08-19 10:00:20|87781.7|87756.7|87783.8|87758.8|87783.8|87758.8|87780.9|87755.9|40
1629367230000|2021-08-19 10:00:30|87783.5|87758.5|87794.3|87769.3|87794.4|87769.4|87782.9|87757.9|46
1629367240000|2021-08-19 10:00:40|87793.3|87768.3|87800.1|87775.1|87800.8|87775.8|87793.3|87768.3|52
1629367250000|2021-08-19 10:00:50|87800.5|87775.5|87798.6|87773.6|87801.3|87776.3|87797.2|87772.2|48
1629367260000|2021-08-19 10:01:00|87798.5|87773.5|87795.1|87770.1|87798.7|87773.7|87793.4|87768.4|37
1629367270000|2021-08-19 10:01:10|87794.8|87769.8|87794.8|87769.8|87797.6|87772.6|87794.3|87769.3|45
1629367280000|2021-08-19 10:01:20|87795.3|87770.3|87798.9|87773.9|87803.1|87778.1|87795.2|87770.2|50
1629367290000|2021-08-19 10:01:30|87798.7|87773.7|87796.3|87771.3|87798.7|87773.7|87795.5|87770.5|47
1629367300000|2021-08-19 10:01:40|87795.9|87770.9|87800|87775|87802.2|87777.2|87795.9|87770.9|49
1629367310000|2021-08-19 10:01:50|87800.3|87775.3|87802.1|87777.1|87802.4|87777.4|87799.6|87774.6|33
1629367320000|2021-08-19 10:02:00|87801.4|87776.4|87809|87784|87810.3|87785.3|87801.4|87776.4|35
1629367330000|2021-08-19 10:02:10|87809.6|87784.6|87809.7|87784.7|87812.6|87787.6|87809.2|87784.2|52
1629367340000|2021-08-19 10:02:20|87809.5|87784.5|87812.3|87787.3|87814.1|87789.1|87809.5|87784.5|47
1629367350000|2021-08-19 10:02:30|87811.6|87786.6|87814|87789|87820.1|87795.1|87811.6|87786.6|58
1629367360000|2021-08-19 10:02:40|87813.9|87788.9|87812.2|87787.2|87814.6|87789.6|87812.2|87787.2|35
1629367370000|2021-08-19 10:02:50|87812.3|87787.3|87823.2|87798.2|87823.8|87798.8|87811.3|87786.3|42
1629367380000|2021-08-19 10:03:00|87823.4|87798.4|87816.3|87791.3|87823.6|87798.6|87814|87789|37
1629367390000|2021-08-19 10:03:10|87816.6|87791.6|87812.9|87787.9|87817.2|87792.2|87812.5|87787.5|29
1629367400000|2021-08-19 10:03:20|87813|87788|87812.5|87787.5|87813.7|87788.7|87812|87787|41
1629367410000|2021-08-19 10:03:30|87812.6|87787.6|87812.2|87787.2|87813.5|87788.5|87811.7|87786.7|29
1629367420000|2021-08-19 10:03:40|87812.6|87787.6|87810.5|87785.5|87812.6|87787.6|87807.8|87782.8|43
1629367430000|2021-08-19 10:03:50|87810.9|87785.9|87811.3|87786.3|87812.9|87787.9|87810.8|87785.8|43
1629367440000|2021-08-19 10:04:00|87811.2|87786.2|87812.9|87787.9|87813.5|87788.5|87810.8|87785.8|38
1629367450000|2021-08-19 10:04:10|87811.1|87786.1|87803|87778|87811.1|87786.1|87800.9|87775.9|43
1629367460000|2021-08-19 10:04:20|87802.9|87777.9|87802.6|87777.6|87803|87778|87801.5|87776.5|29
1629367470000|2021-08-19 10:04:30|87802.7|87777.7|87805.3|87780.3|87805.3|87780.3|87802.7|87777.7|27
1629367480000|2021-08-19 10:04:40|87805.2|87780.2|87805.1|87780.1|87805.8|87780.8|87804.6|87779.6|25
1629367490000|2021-08-19 10:04:50|87804.9|87779.9|87804.9|87779.9|87807|87782|87804.1|87779.1|32
1629367500000|2021-08-19 10:05:00|87804.7|87779.7|87805.1|87780.1|87809.1|87784.1|87803.5|87778.5|51
1629367510000|2021-08-19 10:05:10|87805.3|87780.3|87805.9|87780.9|87805.9|87780.9|87804.5|87779.5|41
1629367520000|2021-08-19 10:05:20|87806.1|87781.1|87803.6|87778.6|87807.1|87782.1|87803.4|87778.4|32
1629367530000|2021-08-19 10:05:30|87803.9|87778.9|87800.1|87775.1|87803.9|87778.9|87800.1|87775.1|36
1629367540000|2021-08-19 10:05:40|87800.3|87775.3|87800.7|87775.7|87801.1|87776.1|87799.9|87774.9|27
1629367550000|2021-08-19 10:05:50|87800.6|87775.6|87803.2|87778.2|87803.2|87778.2|87800.6|87775.6|27
1629367560000|2021-08-19 10:06:00|87802.9|87777.9|87801.9|87776.9|87802.9|87777.9|87801.2|87776.2|31
1629367570000|2021-08-19 10:06:10|87801.8|87776.8|87804.5|87779.5|87804.6|87779.6|87801.4|87776.4|38
1629367580000|2021-08-19 10:06:20|87804.4|87779.4|87804.1|87779.1|87804.7|87779.7|87804.1|87779.1|22
1629367590000|2021-08-19 10:06:30|87803.9|87778.9|87804.4|87779.4|87804.4|87779.4|87802.8|87777.8|14
1629367600000|2021-08-19 10:06:40|87804.2|87779.2|87805.1|87780.1|87807|87782|87804|87779|27
1629367610000|2021-08-19 10:06:50|87805.4|87780.4|87805.3|87780.3|87806.1|87781.1|87804.4|87779.4|32
1629367620000|2021-08-19 10:07:00|87805|87780|87808.1|87783.1|87810.5|87785.5|87805|87780|49
1629367630000|2021-08-19 10:07:10|87808.5|87783.5|87809.7|87784.7|87809.9|87784.9|87807.7|87782.7|32
1629367640000|2021-08-19 10:07:20|87809.5|87784.5|87809.5|87784.5|87810.1|87785.1|87809.1|87784.1|36
1629367650000|2021-08-19 10:07:30|87809.4|87784.4|87801.6|87776.6|87810.2|87785.2|87801.6|87776.6|47
1629367660000|2021-08-19 10:07:40|87802.1|87777.1|87801|87776|87802.1|87777.1|87799.3|87774.3|44
1629367670000|2021-08-19 10:07:50|87801.1|87776.1|87801.3|87776.3|87801.8|87776.8|87800.9|87775.9|30
1629367680000|2021-08-19 10:08:00|87801.4|87776.4|87805.4|87780.4|87805.6|87780.6|87801.4|87776.4|45
1629367690000|2021-08-19 10:08:10|87805.6|87780.6|87807.6|87782.6|87807.6|87782.6|87804|87779|29
1629367700000|2021-08-19 10:08:20|87807.7|87782.7|87804.7|87779.7|87807.7|87782.7|87804.6|87779.6|36
1629367710000|2021-08-19 10:08:30|87804.9|87779.9|87801.3|87776.3|87806.4|87781.4|87801|87776|35
1629367720000|2021-08-19 10:08:40|87800.9|87775.9|87804|87779|87804.4|87779.4|87800.9|87775.9|44
1629367730000|2021-08-19 10:08:50|87804.1|87779.1|87801.5|87776.5|87804.1|87779.1|87801.5|87776.5|35
1629367740000|2021-08-19 10:09:00|87801.6|87776.6|87801.6|87776.6|87802.1|87777.1|87801.5|87776.5|24
1629367750000|2021-08-19 10:09:10|87802.1|87777.1|87801.6|87776.6|87802.2|87777.2|87801|87776|25
1629367760000|2021-08-19 10:09:20|87801.5|87776.5|87800.5|87775.5|87803.2|87778.2|87799.8|87774.8|43
1629367770000|2021-08-19 10:09:30|87801|87776|87805.1|87780.1|87805.4|87780.4|87800.9|87775.9|49
1629367780000|2021-08-19 10:09:40|87806|87781|87804.3|87779.3|87806|87781|87803.8|87778.8|45
1629367790000|2021-08-19 10:09:50|87804.1|87779.1|87809.2|87784.2|87809.8|87784.8|87803.5|87778.5|47
1629367800000|2021-08-19 10:10:00|87809.1|87784.1|87810.3|87785.3|87812|87787|87809.1|87784.1|40
1629367810000|2021-08-19 10:10:10|87810.4|87785.4|87807.9|87782.9|87810.4|87785.4|87807.3|87782.3|37
1629367820000|2021-08-19 10:10:20|87808.1|87783.1|87808.5|87783.5|87808.7|87783.7|87807.5|87782.5|36
1629367830000|2021-08-19 10:10:30|87808.4|87783.4|87807|87782|87808.7|87783.7|87807|87782|22
1629367840000|2021-08-19 10:10:40|87806.7|87781.7|87805.7|87780.7|87806.7|87781.7|87805.2|87780.2|30
1629367850000|2021-08-19 10:10:50|87805.5|87780.5|87802.5|87777.5|87805.8|87780.8|87801.5|87776.5|35
1629367860000|2021-08-19 10:11:00|87804.7|87779.7|87802.1|87777.1|87806.3|87781.3|87802.1|87777.1|34
1629367870000|2021-08-19 10:11:10|87801.8|87776.8|87802.2|87777.2|87802.4|87777.4|87800.1|87775.1|37
1629367880000|2021-08-19 10:11:20|87802.5|87777.5|87801.9|87776.9|87802.5|87777.5|87801.8|87776.8|22
1629367890000|2021-08-19 10:11:30|87801.8|87776.8|87802.5|87777.5|87802.5|87777.5|87801.5|87776.5|22
1629367900000|2021-08-19 10:11:40|87802.8|87777.8|87801.2|87776.2|87803.3|87778.3|87800.1|87775.1|36
1629367910000|2021-08-19 10:11:50|87800.6|87775.6|87801.2|87776.2|87801.9|87776.9|87799.3|87774.3|26
1629367920000|2021-08-19 10:12:00|87801.3|87776.3|87806.4|87781.4|87807.3|87782.3|87801.3|87776.3|44
1629367930000|2021-08-19 10:12:10|87806.3|87781.3|87806.3|87781.3|87807.2|87782.2|87804.7|87779.7|26
1629367940000|2021-08-19 10:12:20|87806.2|87781.2|87805.1|87780.1|87806.2|87781.2|87804.8|87779.8|32
1629367950000|2021-08-19 10:12:30|87805.2|87780.2|87804.4|87779.4|87805.2|87780.2|87804.3|87779.3|26
1629367960000|2021-08-19 10:12:40|87804.5|87779.5|87805.7|87780.7|87806.1|87781.1|87804.2|87779.2|22
1629367970000|2021-08-19 10:12:50|87805.9|87780.9|87805.3|87780.3|87805.9|87780.9|87802.7|87777.7|20
1629367980000|2021-08-19 10:13:00|87805.2|87780.2|87812.4|87787.4|87813.7|87788.7|87804.9|87779.9|53
1629367990000|2021-08-19 10:13:10|87814.5|87789.5|87823.6|87798.6|87826|87801|87814.5|87789.5|49
1629368000000|2021-08-19 10:13:20|87823.3|87798.3|87826.1|87801.1|87826.1|87801.1|87822|87797|36
1629368010000|2021-08-19 10:13:30|87826.2|87801.2|87823.7|87798.7|87826.2|87801.2|87823.7|87798.7|40
1629368020000|2021-08-19 10:13:40|87823.8|87798.8|87824.9|87799.9|87825.9|87800.9|87823.4|87798.4|29
1629368030000|2021-08-19 10:13:50|87825.1|87800.1|87824|87799|87825.5|87800.5|87824|87799|26
1629368040000|2021-08-19 10:14:00|87824.1|87799.1|87825.6|87800.6|87826.8|87801.8|87823.9|87798.9|34
1629368050000|2021-08-19 10:14:10|87825|87800|87842|87817|87842|87817|87824.3|87799.3|44
1629368060000|2021-08-19 10:14:20|87841.9|87816.9|87841.8|87816.8|87843.1|87818.1|87841.8|87816.8|29
1629368070000|2021-08-19 10:14:30|87841.6|87816.6|87842.2|87817.2|87842.5|87817.5|87841.4|87816.4|25
1629368080000|2021-08-19 10:14:40|87842.1|87817.1|87846.4|87821.4|87847.4|87822.4|87842.1|87817.1|50
1629368090000|2021-08-19 10:14:50|87846.3|87821.3|87847.8|87822.8|87848.2|87823.2|87845.8|87820.8|20
1629368100000|2021-08-19 10:15:00|87847.7|87822.7|87841.6|87816.6|87848|87823|87840.2|87815.2|35
1629368110000|2021-08-19 10:15:10|87841.7|87816.7|87837.8|87812.8|87841.9|87816.9|87837.5|87812.5|35
1629368120000|2021-08-19 10:15:20|87837.2|87812.2|87834.8|87809.8|87837.3|87812.3|87834.4|87809.4|37
1629368130000|2021-08-19 10:15:30|87834.9|87809.9|87837|87812|87837|87812|87834.6|87809.6|28
1629368140000|2021-08-19 10:15:40|87836.9|87811.9|87835.9|87810.9|87837.3|87812.3|87835.8|87810.8|22
1629368150000|2021-08-19 10:15:50|87835.8|87810.8|87835|87810|87838.1|87813.1|87834.9|87809.9|39
1629368160000|2021-08-19 10:16:00|87835.2|87810.2|87834.4|87809.4|87835.3|87810.3|87833.9|87808.9|22
1629368170000|2021-08-19 10:16:10|87834.3|87809.3|87833.9|87808.9|87835.9|87810.9|87833.8|87808.8|19
1629368180000|2021-08-19 10:16:20|87833.8|87808.8|87829.9|87804.9|87834.8|87809.8|87829.9|87804.9|27
1629368190000|2021-08-19 10:16:30|87830|87805|87832|87807|87833.3|87808.3|87829.9|87804.9|36
1629368200000|2021-08-19 10:16:40|87831.7|87806.7|87833.5|87808.5|87835.6|87810.6|87831.7|87806.7|33
1629368210000|2021-08-19 10:16:50|87833.6|87808.6|87833.3|87808.3|87833.8|87808.8|87833.2|87808.2|16
1629368220000|2021-08-19 10:17:00|87833.4|87808.4|87833.2|87808.2|87834.5|87809.5|87833|87808|21
1629368230000|2021-08-19 10:17:10|87833.1|87808.1|87834|87809|87834.4|87809.4|87833.1|87808.1|14
1629368240000|2021-08-19 10:17:20|87834.1|87809.1|87831|87806|87834.3|87809.3|87830.8|87805.8|39
1629368250000|2021-08-19 10:17:30|87831.6|87806.6|87836.6|87811.6|87836.6|87811.6|87831.6|87806.6|29
1629368260000|2021-08-19 10:17:40|87836.2|87811.2|87836.3|87811.3|87836.4|87811.4|87834.3|87809.3|31
1629368270000|2021-08-19 10:17:50|87836.7|87811.7|87838.3|87813.3|87839|87814|87836.7|87811.7|34
1629368280000|2021-08-19 10:18:00|87838.2|87813.2|87842.9|87817.9|87847|87822|87838.1|87813.1|43
1629368290000|2021-08-19 10:18:10|87843.2|87818.2|87845.9|87820.9|87846.5|87821.5|87842.2|87817.2|40
1629368300000|2021-08-19 10:18:20|87845.8|87820.8|87853.7|87828.7|87854.8|87829.8|87845.8|87820.8|52
1629368310000|2021-08-19 10:18:30|87853.8|87828.8|87850.8|87825.8|87855.2|87830.2|87848.9|87823.9|48
1629368320000|2021-08-19 10:18:40|87851.1|87826.1|87852.9|87827.9|87852.9|87827.9|87849|87824|33
1629368330000|2021-08-19 10:18:50|87853.1|87828.1|87852|87827|87853.1|87828.1|87851.2|87826.2|26
1629368340000|2021-08-19 10:19:00|87851.6|87826.6|87853.1|87828.1|87854.5|87829.5|87850.4|87825.4|37
1629368350000|2021-08-19 10:19:10|87853.2|87828.2|87853.2|87828.2|87853.6|87828.6|87847.7|87822.7|48
1629368360000|2021-08-19 10:19:20|87853|87828|87850.5|87825.5|87854.1|87829.1|87849.6|87824.6|34
1629368370000|2021-08-19 10:19:30|87851|87826|87852.1|87827.1|87853|87828|87850.6|87825.6|31
1629368380000|2021-08-19 10:19:40|87852|87827|87851.5|87826.5|87853.6|87828.6|87850.7|87825.7|44
1629368390000|2021-08-19 10:19:50|87851.6|87826.6|87845.9|87820.9|87851.6|87826.6|87845.3|87820.3|50
1629368400000|2021-08-19 10:20:00|87846.5|87821.5|87840.1|87815.1|87846.8|87821.8|87838.4|87813.4|53
1629368410000|2021-08-19 10:20:10|87839.8|87814.8|87838.9|87813.9|87840.8|87815.8|87838.3|87813.3|40
1629368420000|2021-08-19 10:20:20|87838.8|87813.8|87851.5|87801.5|87852.3|87817.2|87838.4|87800.7|41
1629368430000|2021-08-19 10:20:30|87851.2|87801.2|87839.6|87814.6|87852.9|87816.7|87839.6|87800.9|37
1629368440000|2021-08-19 10:20:40|87839.3|87814.3|87846.9|87821.9|87848.2|87823.2|87838.8|87813.8|47
1629368450000|2021-08-19 10:20:50|87847|87822|87846.8|87821.8|87847|87822|87846|87821|37
1629368460000|2021-08-19 10:21:00|87847|87822|87843.4|87818.4|87847|87822|87842.1|87817.1|42
1629368470000|2021-08-19 10:21:10|87843.5|87818.5|87843.3|87818.3|87843.9|87818.9|87842.8|87817.8|27
1629368480000|2021-08-19 10:21:20|87843.4|87818.4|87844.6|87819.6|87846.6|87821.6|87843.4|87818.4|37
1629368490000|2021-08-19 10:21:30|87844.8|87819.8|87844.2|87819.2|87846.3|87821.3|87843.9|87818.9|30
1629368500000|2021-08-19 10:21:40|87843.8|87818.8|87840.1|87815.1|87844|87819|87835.2|87810.2|48
1629368510000|2021-08-19 10:21:50|87839.5|87814.5|87839.5|87814.5|87840.6|87815.6|87839|87814|36
1629368520000|2021-08-19 10:22:00|87839.3|87814.3|87835.3|87810.3|87839.7|87814.7|87835.2|87810.2|44
1629368530000|2021-08-19 10:22:10|87835.9|87810.9|87833|87808|87836.6|87811.6|87832|87807|34
1629368540000|2021-08-19 10:22:20|87833.2|87808.2|87835.2|87810.2|87837.1|87812.1|87832.7|87807.7|27
1629368550000|2021-08-19 10:22:30|87835.1|87810.1|87835.5|87810.5|87838.1|87813.1|87835|87810|36
1629368560000|2021-08-19 10:22:40|87835.2|87810.2|87833.1|87808.1|87837.9|87812.9|87832.7|87807.7|44
1629368570000|2021-08-19 10:22:50|87832.7|87807.7|87836.2|87811.2|87836.2|87811.2|87832.5|87807.5|22
1629368580000|2021-08-19 10:23:00|87834.9|87809.9|87832.5|87807.5|87839.2|87814.2|87832.2|87807.2|53
1629368590000|2021-08-19 10:23:10|87832|87807|87827.5|87802.5|87832.2|87807.2|87825.4|87800.4|40
1629368600000|2021-08-19 10:23:20|87826.1|87801.1|87826.5|87801.5|87826.9|87801.9|87824.4|87799.4|35
1629368610000|2021-08-19 10:23:30|87826.7|87801.7|87826.7|87801.7|87828.6|87803.6|87826.6|87801.6|43
1629368620000|2021-08-19 10:23:40|87826.9|87801.9|87832.5|87807.5|87833.5|87808.5|87826.9|87801.9|50
1629368630000|2021-08-19 10:23:50|87832.2|87807.2|87829.6|87804.6|87832.2|87807.2|87827.4|87802.4|44
1629368640000|2021-08-19 10:24:00|87829.9|87804.9|87834.9|87809.9|87836.4|87811.4|87829.9|87804.9|47
1629368650000|2021-08-19 10:24:10|87834.8|87809.8|87837.5|87812.5|87839.5|87814.5|87834.8|87809.8|43
1629368660000|2021-08-19 10:24:20|87837.1|87812.1|87838.4|87813.4|87838.4|87813.4|87836.8|87811.8|40
1629368670000|2021-08-19 10:24:30|87838.3|87813.3|87837.4|87812.4|87838.6|87813.6|87837.4|87812.4|22
1629368680000|2021-08-19 10:24:40|87837.6|87812.6|87835.5|87810.5|87837.6|87812.6|87835.3|87810.3|21
1629368690000|2021-08-19 10:24:50|87835.9|87810.9|87830|87805|87835.9|87810.9|87830|87805|42
1629368700000|2021-08-19 10:25:00|87827.7|87802.7|87827.8|87802.8|87829.9|87804.9|87824.9|87799.9|44
1629368710000|2021-08-19 10:25:10|87827.9|87802.9|87828.4|87803.4|87828.8|87803.8|87827.6|87802.6|29
1629368720000|2021-08-19 10:25:20|87829.3|87804.3|87823.5|87798.5|87829.4|87804.4|87822.6|87797.6|43
1629368730000|2021-08-19 10:25:30|87825|87800|87830.4|87805.4|87831.6|87806.6|87825|87800|52
1629368740000|2021-08-19 10:25:40|87830.7|87805.7|87822.6|87797.6|87830.7|87805.7|87822.3|87797.3|34
1629368750000|2021-08-19 10:25:50|87823.1|87798.1|87826.9|87801.9|87828.6|87803.6|87822.9|87797.9|34
1629368760000|2021-08-19 10:26:00|87826.8|87801.8|87828.6|87803.6|87831.3|87806.3|87826.6|87801.6|46
1629368770000|2021-08-19 10:26:10|87828.7|87803.7|87829.1|87804.1|87832.2|87807.2|87828.4|87803.4|46
1629368780000|2021-08-19 10:26:20|87828.8|87803.8|87835.3|87810.3|87835.3|87810.3|87828.8|87803.8|32
1629368790000|2021-08-19 10:26:30|87835.7|87810.7|87836.2|87811.2|87838.1|87813.1|87835.6|87810.6|41
1629368800000|2021-08-19 10:26:40|87836.1|87811.1|87843.7|87818.7|87844.3|87819.3|87836.1|87811.1|41
1629368810000|2021-08-19 10:26:50|87844.2|87819.2|87837.6|87812.6|87844.2|87819.2|87837.2|87812.2|42
1629368820000|2021-08-19 10:27:00|87837.7|87812.7|87838.6|87813.6|87838.7|87813.7|87836.3|87811.3|39
1629368830000|2021-08-19 10:27:10|87838.4|87813.4|87851|87826|87852.1|87827.1|87833.2|87808.2|48
1629368840000|2021-08-19 10:27:20|87850.7|87825.7|87850.2|87825.2|87852.7|87827.7|87850.2|87825.2|37
1629368850000|2021-08-19 10:27:30|87850.4|87825.4|87855.9|87830.9|87856.1|87831.1|87849.4|87824.4|40
1629368860000|2021-08-19 10:27:40|87855.8|87830.8|87855.1|87830.1|87860.3|87835.3|87853.8|87828.8|42
1629368870000|2021-08-19 10:27:50|87855.3|87830.3|87851.3|87826.3|87855.7|87830.7|87850.8|87825.8|37
1629368880000|2021-08-19 10:28:00|87851.1|87826.1|87853.8|87828.8|87855.5|87830.5|87851|87826|44
1629368890000|2021-08-19 10:28:10|87853.3|87828.3|87846.8|87821.8|87853.6|87828.6|87844.4|87819.4|43
1629368900000|2021-08-19 10:28:20|87846.7|87821.7|87843.9|87818.9|87846.8|87821.8|87842.9|87817.9|40
1629368910000|2021-08-19 10:28:30|87845.1|87820.1|87854.6|87829.6|87854.6|87829.6|87844.1|87819.1|47
1629368920000|2021-08-19 10:28:40|87854.5|87829.5|87859.1|87834.1|87859.9|87834.9|87854.2|87829.2|53
1629368930000|2021-08-19 10:28:50|87859.2|87834.2|87860.1|87835.1|87862.3|87837.3|87858.7|87833.7|44
1629368940000|2021-08-19 10:29:00|87860.2|87835.2|87868.8|87843.8|87869.8|87844.8|87860.2|87835.2|46
1629368950000|2021-08-19 10:29:10|87869.2|87844.2|87866|87841|87869.8|87844.8|87865.5|87840.5|45
1629368960000|2021-08-19 10:29:20|87865.2|87840.2|87870.8|87845.8|87873|87848|87865.2|87840.2|43
1629368970000|2021-08-19 10:29:30|87870.6|87845.6|87865.5|87840.5|87870.6|87845.6|87865.3|87840.3|42
1629368980000|2021-08-19 10:29:40|87865.4|87840.4|87863.3|87838.3|87865.4|87840.4|87862.8|87837.8|35
1629368990000|2021-08-19 10:29:50|87863.5|87838.5|87863.5|87838.5|87864.1|87839.1|87863|87838|36
1629369000000|2021-08-19 10:30:00|87862.8|87837.8|87860.5|87835.5|87863.1|87838.1|87860.5|87835.5|45
1629369010000|2021-08-19 10:30:10|87860.4|87835.4|87859.7|87834.7|87862.6|87837.6|87859.1|87834.1|46
1629369020000|2021-08-19 10:30:20|87860.2|87835.2|87861.6|87836.6|87862.2|87837.2|87859.7|87834.7|35
1629369030000|2021-08-19 10:30:30|87861.5|87836.5|87863.9|87838.9|87863.9|87838.9|87860.8|87835.8|46
1629369040000|2021-08-19 10:30:40|87864.8|87839.8|87863.1|87838.1|87865.8|87840.8|87862.2|87837.2|38
1629369050000|2021-08-19 10:30:50|87863.2|87838.2|87867.9|87842.9|87868.6|87843.6|87863|87838|37
1629369060000|2021-08-19 10:31:00|87867.1|87842.1|87867.3|87842.3|87867.5|87842.5|87866.6|87841.6|29
1629369070000|2021-08-19 10:31:10|87867.5|87842.5|87864|87839|87868|87843|87863.3|87838.3|28
1629369080000|2021-08-19 10:31:20|87865.1|87840.1|87860.4|87835.4|87865.2|87840.2|87859.6|87834.6|27
1629369090000|2021-08-19 10:31:30|87860.2|87835.2|87857.3|87832.3|87861.6|87836.6|87855.5|87830.5|41
1629369100000|2021-08-19 10:31:40|87856.1|87831.1|87853|87828|87858.3|87833.3|87851.8|87826.8|39
1629369110000|2021-08-19 10:31:50|87852.6|87827.6|87852.2|87827.2|87853.6|87828.6|87850.2|87825.2|50
1629369120000|2021-08-19 10:32:00|87852.4|87827.4|87843|87818|87852.6|87827.6|87842.3|87817.3|40
1629369130000|2021-08-19 10:32:10|87842.8|87817.8|87844.3|87819.3|87844.8|87819.8|87842.8|87817.8|36
1629369140000|2021-08-19 10:32:20|87844.2|87819.2|87839.6|87814.6|87844.2|87819.2|87838.9|87813.9|40
1629369150000|2021-08-19 10:32:30|87839.5|87814.5|87841.4|87816.4|87844.9|87819.9|87839.5|87814.5|38
1629369160000|2021-08-19 10:32:40|87841.6|87816.6|87838.6|87813.6|87842.5|87817.5|87836.4|87811.4|37
1629369170000|2021-08-19 10:32:50|87838.5|87813.5|87839.6|87814.6|87840.7|87815.7|87838|87813|39
1629369180000|2021-08-19 10:33:00|87841.6|87816.6|87839.1|87814.1|87841.8|87816.8|87833.4|87808.4|55
1629369190000|2021-08-19 10:33:10|87839.3|87814.3|87837.9|87812.9|87839.9|87814.9|87837.8|87812.8|26
1629369200000|2021-08-19 10:33:20|87838.4|87813.4|87838.2|87813.2|87838.8|87813.8|87837.9|87812.9|26
1629369210000|2021-08-19 10:33:30|87838.5|87813.5|87840|87815|87840|87815|87838.3|87813.3|25
1629369220000|2021-08-19 10:33:40|87839.7|87814.7|87841.2|87816.2|87841.2|87816.2|87838.7|87813.7|38
1629369230000|2021-08-19 10:33:50|87840.8|87815.8|87830.3|87805.3|87841.4|87816.4|87829.8|87804.8|51
1629369240000|2021-08-19 10:34:00|87831.2|87806.2|87831.9|87806.9|87832|87807|87829.6|87804.6|38
1629369250000|2021-08-19 10:34:10|87831.6|87806.6|87832.7|87807.7|87833.4|87808.4|87831.2|87806.2|32
1629369260000|2021-08-19 10:34:20|87832.8|87807.8|87834.7|87809.7|87837.1|87812.1|87832.1|87807.1|33
1629369270000|2021-08-19 10:34:30|87834.8|87809.8|87830.9|87805.9|87834.8|87809.8|87830.8|87805.8|33
1629369280000|2021-08-19 10:34:40|87831|87806|87830.6|87805.6|87831.5|87806.5|87830.5|87805.5|27
1629369290000|2021-08-19 10:34:50|87830.7|87805.7|87827.5|87802.5|87831.4|87806.4|87827|87802|34
1629369300000|2021-08-19 10:35:00|87827.7|87802.7|87816.6|87791.6|87827.7|87802.7|87816.2|87791.2|52
1629369310000|2021-08-19 10:35:10|87816.3|87791.3|87810.8|87785.8|87817|87792|87809.9|87784.9|47
1629369320000|2021-08-19 10:35:20|87810.6|87785.6|87805.4|87780.4|87810.6|87785.6|87805|87780|46
1629369330000|2021-08-19 10:35:30|87805.1|87780.1|87804.1|87779.1|87805.1|87780.1|87804|87779|36
1629369340000|2021-08-19 10:35:40|87804|87779|87805.1|87780.1|87805.2|87780.2|87802.5|87777.5|45
1629369350000|2021-08-19 10:35:50|87804.7|87779.7|87808.7|87783.7|87809.3|87784.3|87804|87779|43
1629369360000|2021-08-19 10:36:00|87808.5|87783.5|87806.4|87781.4|87809|87784|87805.1|87780.1|30
1629369370000|2021-08-19 10:36:10|87806.7|87781.7|87806.4|87781.4|87808.1|87783.1|87804.9|87779.9|35
1629369380000|2021-08-19 10:36:20|87806.3|87781.3|87807.2|87782.2|87807.2|87782.2|87803.3|87778.3|37
1629369390000|2021-08-19 10:36:30|87807.1|87782.1|87810.6|87785.6|87810.9|87785.9|87806.7|87781.7|28
1629369400000|2021-08-19 10:36:40|87810.1|87785.1|87812.9|87787.9|87813.6|87788.6|87809.3|87784.3|41
1629369410000|2021-08-19 10:36:50|87812.7|87787.7|87813.4|87788.4|87814.1|87789.1|87812|87787|29
1629369420000|2021-08-19 10:37:00|87813.5|87788.5|87814.1|87789.1|87814.3|87789.3|87813.2|87788.2|29
1629369430000|2021-08-19 10:37:10|87814|87789|87810.6|87785.6|87814.1|87789.1|87810.6|87785.6|24
1629369440000|2021-08-19 10:37:20|87810.7|87785.7|87812.6|87787.6|87812.6|87787.6|87810.6|87785.6|26
1629369450000|2021-08-19 10:37:30|87812.5|87787.5|87810.5|87785.5|87812.5|87787.5|87804|87779|40
1629369460000|2021-08-19 10:37:40|87810.3|87785.3|87807.8|87782.8|87811.3|87786.3|87805.8|87780.8|41
1629369470000|2021-08-19 10:37:50|87807.9|87782.9|87803.8|87778.8|87807.9|87782.9|87800.7|87775.7|30
1629369480000|2021-08-19 10:38:00|87804.1|87779.1|87811.2|87786.2|87811.8|87786.8|87803.6|87778.6|44
1629369490000|2021-08-19 10:38:10|87811.4|87786.4|87810.9|87785.9|87811.4|87786.4|87810.4|87785.4|32
1629369500000|2021-08-19 10:38:20|87810.8|87785.8|87811|87786|87811|87786|87810|87785|24
1629369510000|2021-08-19 10:38:30|87810.3|87785.3|87810.9|87785.9|87812.2|87787.2|87808.8|87783.8|45
1629369520000|2021-08-19 10:38:40|87811.2|87786.2|87804|87779|87812.2|87787.2|87800.8|87775.8|50
1629369530000|2021-08-19 10:38:50|87802.7|87777.7|87800.7|87775.7|87804|87779|87797.3|87772.3|50
1629369540000|2021-08-19 10:39:00|87800.8|87775.8|87805.2|87780.2|87805.4|87780.4|87800.8|87775.8|47
1629369550000|2021-08-19 10:39:10|87805.3|87780.3|87805.2|87780.2|87806.4|87781.4|87801.5|87776.5|48
1629369560000|2021-08-19 10:39:20|87805|87780|87811.1|87786.1|87812.1|87787.1|87803.9|87778.9|38
1629369570000|2021-08-19 10:39:30|87810.7|87785.7|87813.4|87788.4|87815.8|87790.8|87810.6|87785.6|44
1629369580000|2021-08-19 10:39:40|87813.2|87788.2|87815.3|87790.3|87815.3|87790.3|87813|87788|31
1629369590000|2021-08-19 10:39:50|87815.4|87790.4|87823.4|87798.4|87823.4|87798.4|87815.1|87790.1|38
1629369600000|2021-08-19 10:40:00|87822.7|87797.7|87826|87801|87828.9|87803.9|87822.7|87797.7|39
1629369610000|2021-08-19 10:40:10|87825.4|87800.4|87835.2|87810.2|87835.4|87810.4|87825.4|87800.4|34
1629369620000|2021-08-19 10:40:20|87835|87810|87835.1|87810.1|87852.1|87813.4|87834.2|87799.1|39
1629369630000|2021-08-19 10:40:30|87834.2|87809.2|87844.7|87819.7|87847.1|87822.1|87834|87809|44
1629369640000|2021-08-19 10:40:40|87846.7|87821.7|87844.5|87819.5|87847.5|87822.5|87842.3|87817.3|39
1629369650000|2021-08-19 10:40:50|87844.9|87819.9|87851.9|87826.9|87853.2|87828.2|87844.1|87819.1|44
1629369660000|2021-08-19 10:41:00|87852.3|87827.3|87857.8|87832.8|87858.2|87833.2|87850.7|87825.7|58
1629369670000|2021-08-19 10:41:10|87857.3|87832.3|87862.3|87837.3|87863.2|87838.2|87855.4|87830.4|41
1629369680000|2021-08-19 10:41:20|87862.7|87837.7|87855.5|87830.5|87863.2|87838.2|87854|87829|61
1629369690000|2021-08-19 10:41:30|87855.1|87830.1|87853.8|87828.8|87858.9|87833.9|87852.8|87827.8|50
1629369700000|2021-08-19 10:41:40|87854.5|87829.5|87858|87833|87859.6|87834.6|87853.8|87828.8|44
1629369710000|2021-08-19 10:41:50|87858.1|87833.1|87857.5|87832.5|87859.2|87834.2|87855.4|87830.4|56
1629369720000|2021-08-19 10:42:00|87857.8|87832.8|87855|87830|87860.6|87835.6|87853.4|87828.4|47
1629369730000|2021-08-19 10:42:10|87853.8|87828.8|87854.8|87829.8|87855.3|87830.3|87851.7|87826.7|41
1629369740000|2021-08-19 10:42:20|87854.3|87829.3|87854.4|87829.4|87855|87830|87851.6|87826.6|37
1629369750000|2021-08-19 10:42:30|87852.8|87827.8|87859.7|87834.7|87861.4|87836.4|87852.8|87827.8|51
1629369760000|2021-08-19 10:42:40|87859.5|87834.5|87860.2|87835.2|87861.1|87836.1|87857.4|87832.4|37
1629369770000|2021-08-19 10:42:50|87861|87836|87863.2|87838.2|87867.3|87842.3|87860.1|87835.1|51
1629369780000|2021-08-19 10:43:00|87863.8|87838.8|87861.5|87836.5|87866.2|87841.2|87860.8|87835.8|39
1629369790000|2021-08-19 10:43:10|87860.2|87835.2|87865.7|87840.7|87867.7|87842.7|87860.2|87835.2|38
1629369800000|2021-08-19 10:43:20|87865.6|87840.6|87867.6|87842.6|87870.3|87845.3|87863.7|87838.7|50
1629369810000|2021-08-19 10:43:30|87867.8|87842.8|87861.1|87836.1|87867.8|87842.8|87860.6|87835.6|46
1629369820000|2021-08-19 10:43:40|87861|87836|87860.1|87835.1|87862.3|87837.3|87859.2|87834.2|38
1629369830000|2021-08-19 10:43:50|87860.2|87835.2|87860.4|87835.4|87861|87836|87859.8|87834.8|16
1629369840000|2021-08-19 10:44:00|87860.3|87835.3|87859.8|87834.8|87860.7|87835.7|87859.1|87834.1|23
1629369850000|2021-08-19 10:44:10|87860.2|87835.2|87860.8|87835.8|87860.8|87835.8|87858.5|87833.5|25
1629369860000|2021-08-19 10:44:20|87860.1|87835.1|87861|87836|87862.8|87837.8|87856.8|87831.8|43
1629369870000|2021-08-19 10:44:30|87861.5|87836.5|87861.8|87836.8|87864.9|87839.9|87861.4|87836.4|35
1629369880000|2021-08-19 10:44:40|87862.3|87837.3|87861.6|87836.6|87863.5|87838.5|87860.8|87835.8|46
1629369890000|2021-08-19 10:44:50|87861.5|87836.5|87861.9|87836.9|87863|87838|87859.3|87834.3|44
1629369900000|2021-08-19 10:45:00|87861.8|87836.8|87861.7|87836.7|87862.9|87837.9|87861.2|87836.2|38
1629369910000|2021-08-19 10:45:10|87861.8|87836.8|87860.9|87835.9|87861.8|87836.8|87860|87835|37
1629369920000|2021-08-19 10:45:20|87859.4|87834.4|87861.4|87836.4|87861.7|87836.7|87858.7|87833.7|33
1629369930000|2021-08-19 10:45:30|87861.5|87836.5|87857.8|87832.8|87861.5|87836.5|87857.8|87832.8|33
1629369940000|2021-08-19 10:45:40|87858.1|87833.1|87861|87836|87861|87836|87856.7|87831.7|26
1629369950000|2021-08-19 10:45:50|87860.9|87835.9|87858|87833|87861.2|87836.2|87856.8|87831.8|38
1629369960000|2021-08-19 10:46:00|87857.6|87832.6|87857.6|87832.6|87859.9|87834.9|87856.3|87831.3|55
1629369970000|2021-08-19 10:46:10|87857.7|87832.7|87858.3|87833.3|87859.1|87834.1|87857.2|87832.2|23
1629369980000|2021-08-19 10:46:20|87858.6|87833.6|87857.2|87832.2|87858.6|87833.6|87856.3|87831.3|30
1629369990000|2021-08-19 10:46:30|87855.9|87830.9|87846|87821|87855.9|87830.9|87843.7|87818.7|49
1629370000000|2021-08-19 10:46:40|87845.9|87820.9|87842|87817|87845.9|87820.9|87842|87817|34
1629370010000|2021-08-19 10:46:50|87842.3|87817.3|87840.2|87815.2|87844.5|87819.5|87840.2|87815.2|34
1629370020000|2021-08-19 10:47:00|87840.9|87815.9|87831|87806|87842.7|87817.7|87824.1|87799.1|44
1629370030000|2021-08-19 10:47:10|87830.9|87805.9|87839.1|87814.1|87839.5|87814.5|87830.4|87805.4|50
1629370040000|2021-08-19 10:47:20|87839.2|87814.2|87836.9|87811.9|87840|87815|87835.9|87810.9|51
1629370050000|2021-08-19 10:47:30|87837.9|87812.9|87838.5|87813.5|87839.4|87814.4|87837.4|87812.4|38
1629370060000|2021-08-19 10:47:40|87839|87814|87838.5|87813.5|87840|87815|87838.1|87813.1|30
1629370070000|2021-08-19 10:47:50|87838.3|87813.3|87837.1|87812.1|87839.5|87814.5|87837.1|87812.1|36
1629370080000|2021-08-19 10:48:00|87836.5|87811.5|87840.6|87815.6|87840.6|87815.6|87836|87811|48
1629370090000|2021-08-19 10:48:10|87840.9|87815.9|87841.3|87816.3|87842.7|87817.7|87840.8|87815.8|49
1629370100000|2021-08-19 10:48:20|87841.1|87816.1|87845.7|87820.7|87845.9|87820.9|87840.9|87815.9|37
1629370110000|2021-08-19 10:48:30|87845.2|87820.2|87845.4|87820.4|87845.6|87820.6|87844.7|87819.7|30
1629370120000|2021-08-19 10:48:40|87845.1|87820.1|87844.9|87819.9|87846.1|87821.1|87844.4|87819.4|25
1629370130000|2021-08-19 10:48:50|87844.8|87819.8|87850.5|87825.5|87853.1|87828.1|87844.8|87819.8|43
1629370140000|2021-08-19 10:49:00|87850.4|87825.4|87850.7|87825.7|87851|87826|87848.6|87823.6|34
1629370150000|2021-08-19 10:49:10|87851.4|87826.4|87850.3|87825.3|87852.3|87827.3|87849.9|87824.9|29
1629370160000|2021-08-19 10:49:20|87850.2|87825.2|87853.3|87828.3|87853.3|87828.3|87849.5|87824.5|36
1629370170000|2021-08-19 10:49:30|87854.1|87829.1|87851|87826|87854.1|87829.1|87851|87826|27
1629370180000|2021-08-19 10:49:40|87851.1|87826.1|87858.3|87833.3|87859.3|87834.3|87850.1|87825.1|48
1629370190000|2021-08-19 10:49:50|87858.7|87833.7|87856|87831|87858.7|87833.7|87855.7|87830.7|41
1629370200000|2021-08-19 10:50:00|87855.7|87830.7|87856|87831|87856.5|87831.5|87850.3|87825.3|49
1629370210000|2021-08-19 10:50:10|87855.8|87830.8|87852.1|87827.1|87855.8|87830.8|87847.5|87822.5|48
1629370220000|2021-08-19 10:50:20|87852.4|87827.4|87868.6|87818.6|87868.7|87830.6|87851.6|87817.2|40
1629370230000|2021-08-19 10:50:30|87868.8|87818.8|87862.2|87837.2|87871.6|87842.8|87860.1|87818.8|56
1629370240000|2021-08-19 10:50:40|87862.6|87837.6|87862.1|87837.1|87862.9|87837.9|87861.7|87836.7|39
1629370250000|2021-08-19 10:50:50|87862|87837|87852.9|87827.9|87862.1|87837.1|87852.9|87827.9|43
1629370260000|2021-08-19 10:51:00|87853.2|87828.2|87854.2|87829.2|87855.6|87830.6|87852.6|87827.6|47
1629370270000|2021-08-19 10:51:10|87854|87829|87844.1|87819.1|87854.1|87829.1|87843.4|87818.4|57
1629370280000|2021-08-19 10:51:20|87843.7|87818.7|87831.2|87806.2|87843.9|87818.9|87830.5|87805.5|47
1629370290000|2021-08-19 10:51:30|87831.4|87806.4|87833.3|87808.3|87833.5|87808.5|87830.7|87805.7|34
1629370300000|2021-08-19 10:51:40|87833|87808|87829.8|87804.8|87833|87808|87829.1|87804.1|47
1629370310000|2021-08-19 10:51:50|87829.4|87804.4|87835.1|87810.1|87835.9|87810.9|87828.4|87803.4|34
1629370320000|2021-08-19 10:52:00|87835.3|87810.3|87834.5|87809.5|87843.6|87810.4|87830.9|87793.6|48
1629370330000|2021-08-19 10:52:10|87834.3|87809.3|87833.9|87808.9|87835.6|87810.6|87833.1|87808.1|36
1629370340000|2021-08-19 10:52:20|87834|87809|87849|87799|87850|87812.3|87833.7|87797.9|32
1629370350000|2021-08-19 10:52:30|87849.6|87799.6|87838.4|87813.4|87849.6|87814.3|87836.6|87799.5|35
1629370360000|2021-08-19 10:52:40|87838.3|87813.3|87838.5|87813.5|87838.9|87813.9|87837.7|87812.7|37
1629370370000|2021-08-19 10:52:50|87838.7|87813.7|87844.6|87819.6|87844.6|87819.6|87837.9|87812.9|36
1629370380000|2021-08-19 10:53:00|87843.7|87818.7|87844|87819|87844.9|87819.9|87842.5|87817.5|39
1629370390000|2021-08-19 10:53:10|87843.9|87818.9|87842.8|87817.8|87844.4|87819.4|87841.6|87816.6|33
1629370400000|2021-08-19 10:53:20|87843.1|87818.1|87843.9|87818.9|87843.9|87818.9|87842.9|87817.9|13
1629370410000|2021-08-19 10:53:30|87843.8|87818.8|87842.8|87817.8|87845.2|87820.2|87842.5|87817.5|29
1629370420000|2021-08-19 10:53:40|87843.1|87818.1|87842.3|87817.3|87844.3|87819.3|87841.3|87816.3|43
1629370430000|2021-08-19 10:53:50|87842.4|87817.4|87843.2|87818.2|87843.5|87818.5|87840.4|87815.4|36
1629370440000|2021-08-19 10:54:00|87843.8|87818.8|87843.7|87818.7|87844.7|87819.7|87843.2|87818.2|29
1629370450000|2021-08-19 10:54:10|87843.5|87818.5|87842.6|87817.6|87843.6|87818.6|87842.5|87817.5|26
1629370460000|2021-08-19 10:54:20|87842.7|87817.7|87839.7|87814.7|87843.2|87818.2|87839|87814|30
1629370470000|2021-08-19 10:54:30|87839.3|87814.3|87837.8|87812.8|87839.3|87814.3|87835.6|87810.6|45
1629370480000|2021-08-19 10:54:40|87837.9|87812.9|87836.7|87811.7|87837.9|87812.9|87836.1|87811.1|17
1629370490000|2021-08-19 10:54:50|87836.5|87811.5|87838.1|87813.1|87838.3|87813.3|87836.4|87811.4|25
1629370500000|2021-08-19 10:55:00|87838.2|87813.2|87837.5|87812.5|87838.3|87813.3|87837.3|87812.3|24
1629370510000|2021-08-19 10:55:10|87837.3|87812.3|87838.1|87813.1|87840.4|87815.4|87837|87812|41
1629370520000|2021-08-19 10:55:20|87838|87813|87838.1|87813.1|87838.2|87813.2|87837.3|87812.3|31
1629370530000|2021-08-19 10:55:30|87837.9|87812.9|87844.4|87819.4|87846.5|87821.5|87837.9|87812.9|43
1629370540000|2021-08-19 10:55:40|87844.5|87819.5|87843.2|87818.2|87845.2|87820.2|87842.8|87817.8|34
1629370550000|2021-08-19 10:55:50|87843.6|87818.6|87844.2|87819.2|87844.4|87819.4|87843.4|87818.4|31
1629370560000|2021-08-19 10:56:00|87844.3|87819.3|87841.4|87816.4|87847.3|87822.3|87839.5|87814.5|44
1629370570000|2021-08-19 10:56:10|87841.5|87816.5|87842.8|87817.8|87843.1|87818.1|87840.8|87815.8|46
1629370580000|2021-08-19 10:56:20|87842.7|87817.7|87840.7|87815.7|87842.7|87817.7|87840.7|87815.7|41
1629370590000|2021-08-19 10:56:30|87840.9|87815.9|87840.1|87815.1|87841.6|87816.6|87840|87815|30
1629370600000|2021-08-19 10:56:40|87840.8|87815.8|87836.6|87811.6|87840.8|87815.8|87836.3|87811.3|39
1629370610000|2021-08-19 10:56:50|87836.7|87811.7|87837.4|87812.4|87837.8|87812.8|87836.7|87811.7|33
1629370620000|2021-08-19 10:57:00|87837.5|87812.5|87842.1|87817.1|87842.6|87817.6|87837.5|87812.5|36
1629370630000|2021-08-19 10:57:10|87841.8|87816.8|87842.3|87817.3|87842.6|87817.6|87839.8|87814.8|34
1629370640000|2021-08-19 10:57:20|87843.8|87818.8|87845.3|87820.3|87846.3|87821.3|87843.2|87818.2|45
1629370650000|2021-08-19 10:57:30|87844.9|87819.9|87846.8|87821.8|87846.9|87821.9|87844.9|87819.9|31
1629370660000|2021-08-19 10:57:40|87846.7|87821.7|87842.8|87817.8|87847.2|87822.2|87840.9|87815.9|47
1629370670000|2021-08-19 10:57:50|87843.2|87818.2|87841.6|87816.6|87843.2|87818.2|87841.1|87816.1|38
1629370680000|2021-08-19 10:58:00|87841.5|87816.5|87837.5|87812.5|87841.5|87816.5|87835.4|87810.4|43
1629370690000|2021-08-19 10:58:10|87837.4|87812.4|87828.1|87803.1|87837.7|87812.7|87824.8|87799.8|53
1629370700000|2021-08-19 10:58:20|87828.7|87803.7|87833.4|87808.4|87834.1|87809.1|87825.7|87800.7|48
1629370710000|2021-08-19 10:58:30|87833.6|87808.6|87842.1|87817.1|87843.4|87818.4|87833.3|87808.3|46
1629370720000|2021-08-19 10:58:40|87842.3|87817.3|87842.3|87817.3|87845.7|87820.7|87841.4|87816.4|49
1629370730000|2021-08-19 10:58:50|87842.7|87817.7|87845.9|87820.9|87846.9|87821.9|87842.4|87817.4|56
1629370740000|2021-08-19 10:59:00|87845.7|87820.7|87848.9|87823.9|87850.2|87825.2|87845.1|87820.1|55
1629370750000|2021-08-19 10:59:10|87848.8|87823.8|87847.9|87822.9|87850.4|87825.4|87846.3|87821.3|34
1629370760000|2021-08-19 10:59:20|87848|87823|87852.1|87827.1|87852.4|87827.4|87847.4|87822.4|44
1629370770000|2021-08-19 10:59:30|87852.4|87827.4|87851.5|87826.5|87852.4|87827.4|87849.5|87824.5|42
1629370780000|2021-08-19 10:59:40|87851.8|87826.8|87850.7|87825.7|87852.5|87827.5|87848.8|87823.8|41
1629370790000|2021-08-19 10:59:50|87850.6|87825.6|87848.5|87823.5|87851|87826|87847.8|87822.8|35
1629370800000|2021-08-19 11:00:00|87848.2|87823.2|87839.3|87814.3|87848.2|87823.2|87839.2|87814.2|51
1629370810000|2021-08-19 11:00:10|87839.9|87814.9|87834.4|87809.4|87841.7|87816.7|87834.4|87809.4|48
1629370820000|2021-08-19 11:00:20|87834.5|87809.5|87834.1|87809.1|87835.5|87810.5|87833.2|87808.2|37
1629370830000|2021-08-19 11:00:30|87834|87809|87835.5|87810.5|87835.7|87810.7|87834|87809|29
1629370840000|2021-08-19 11:00:40|87835.3|87810.3|87835.9|87810.9|87836.3|87811.3|87834.7|87809.7|31
1629370850000|2021-08-19 11:00:50|87836|87811|87835.8|87810.8|87836.2|87811.2|87835|87810|25
1629370860000|2021-08-19 11:01:00|87835.5|87810.5|87836.9|87811.9|87837.2|87812.2|87835.4|87810.4|28
1629370870000|2021-08-19 11:01:10|87836.8|87811.8|87839.5|87814.5|87840.3|87815.3|87836.7|87811.7|33
1629370880000|2021-08-19 11:01:20|87838.8|87813.8|87842.5|87817.5|87843.1|87818.1|87837.9|87812.9|29
1629370890000|2021-08-19 11:01:30|87842.8|87817.8|87847.3|87822.3|87847.5|87822.5|87842.3|87817.3|38
1629370900000|2021-08-19 11:01:40|87848.7|87823.7|87853.7|87828.7|87853.7|87828.7|87848.7|87823.7|41
1629370910000|2021-08-19 11:01:50|87853.3|87828.3|87851.9|87826.9|87853.7|87828.7|87851.9|87826.9|34
1629370920000|2021-08-19 11:02:00|87851.3|87826.3|87850.2|87825.2|87851.5|87826.5|87849.3|87824.3|43
1629370930000|2021-08-19 11:02:10|87849.8|87824.8|87851.5|87826.5|87851.7|87826.7|87849.8|87824.8|30
1629370940000|2021-08-19 11:02:20|87852.3|87827.3|87849.7|87824.7|87852.3|87827.3|87849.7|87824.7|24
1629370950000|2021-08-19 11:02:30|87849.5|87824.5|87845.6|87820.6|87849.5|87824.5|87844.5|87819.5|44
1629370960000|2021-08-19 11:02:40|87846.1|87821.1|87843.6|87818.6|87846.8|87821.8|87842.6|87817.6|33
1629370970000|2021-08-19 11:02:50|87843.2|87818.2|87844.6|87819.6|87844.8|87819.8|87840.3|87815.3|45
1629370980000|2021-08-19 11:03:00|87844.5|87819.5|87840.3|87815.3|87844.7|87819.7|87839.1|87814.1|35
1629370990000|2021-08-19 11:03:10|87839.9|87814.9|87835.3|87810.3|87840.7|87815.7|87834.5|87809.5|48
1629371000000|2021-08-19 11:03:20|87835.1|87810.1|87835|87810|87835.8|87810.8|87834.3|87809.3|41
1629371010000|2021-08-19 11:03:30|87835.1|87810.1|87831.7|87806.7|87835.1|87810.1|87830|87805|30
1629371020000|2021-08-19 11:03:40|87833|87808|87831.6|87806.6|87838.3|87813.3|87831.6|87806.6|47
1629371030000|2021-08-19 11:03:50|87831.5|87806.5|87831.5|87806.5|87832.3|87807.3|87831.3|87806.3|31
1629371040000|2021-08-19 11:04:00|87832|87807|87832.3|87807.3|87832.5|87807.5|87831.6|87806.6|29
1629371050000|2021-08-19 11:04:10|87832.2|87807.2|87831.2|87806.2|87832.2|87807.2|87830.8|87805.8|22
1629371060000|2021-08-19 11:04:20|87831.1|87806.1|87834|87809|87834|87809|87827.7|87802.7|47
1629371070000|2021-08-19 11:04:30|87832.2|87807.2|87832.6|87807.6|87834.3|87809.3|87831.7|87806.7|39
1629371080000|2021-08-19 11:04:40|87832.5|87807.5|87831.8|87806.8|87832.5|87807.5|87831.4|87806.4|29
1629371090000|2021-08-19 11:04:50|87831.9|87806.9|87832.2|87807.2|87832.9|87807.9|87831.1|87806.1|33
1629371100000|2021-08-19 11:05:00|87831.9|87806.9|87830.6|87805.6|87832.7|87807.7|87829.2|87804.2|39
1629371110000|2021-08-19 11:05:10|87830.4|87805.4|87825.2|87800.2|87830.4|87805.4|87824.8|87799.8|53
1629371120000|2021-08-19 11:05:20|87825.5|87800.5|87827.3|87802.3|87829.5|87804.5|87825.3|87800.3|53
1629371130000|2021-08-19 11:05:30|87827.9|87802.9|87831.6|87806.6|87832.9|87807.9|87827.2|87802.2|36
1629371140000|2021-08-19 11:05:40|87831.4|87806.4|87831.8|87806.8|87832|87807|87830.2|87805.2|40
1629371150000|2021-08-19 11:05:50|87831.4|87806.4|87829.9|87804.9|87832.4|87807.4|87829.4|87804.4|23
1629371160000|2021-08-19 11:06:00|87829.8|87804.8|87829.6|87804.6|87830.1|87805.1|87829|87804|33
1629371170000|2021-08-19 11:06:10|87829.5|87804.5|87830.4|87805.4|87830.9|87805.9|87829.3|87804.3|28
1629371180000|2021-08-19 11:06:20|87830.5|87805.5|87828.1|87803.1|87831.2|87806.2|87826.4|87801.4|47
1629371190000|2021-08-19 11:06:30|87827.8|87802.8|87828.9|87803.9|87829|87804|87827.6|87802.6|28
1629371200000|2021-08-19 11:06:40|87828.7|87803.7|87828.7|87803.7|87829.2|87804.2|87828.5|87803.5|22
1629371210000|2021-08-19 11:06:50|87828.9|87803.9|87827|87802|87828.9|87803.9|87825.4|87800.4|52
1629371220000|2021-08-19 11:07:00|87827.1|87802.1|87828.4|87803.4|87828.5|87803.5|87826|87801|42
1629371230000|2021-08-19 11:07:10|87828.5|87803.5|87830.9|87805.9|87831.7|87806.7|87828.4|87803.4|37
1629371240000|2021-08-19 11:07:20|87830.7|87805.7|87830.5|87805.5|87832.1|87807.1|87830.1|87805.1|23
1629371250000|2021-08-19 11:07:30|87830.6|87805.6|87825.6|87800.6|87830.9|87805.9|87822.5|87797.5|49
1629371260000|2021-08-19 11:07:40|87825.4|87800.4|87825.1|87800.1|87826|87801|87821.5|87796.5|51
1629371270000|2021-08-19 11:07:50|87825.4|87800.4|87826|87801|87827.7|87802.7|87824.5|87799.5|35
1629371280000|2021-08-19 11:08:00|87826.7|87801.7|87826|87801|87827.1|87802.1|87823.1|87798.1|53
1629371290000|2021-08-19 11:08:10|87825.8|87800.8|87832.8|87807.8|87834.8|87809.8|87824.6|87799.6|46
1629371300000|2021-08-19 11:08:20|87833.6|87808.6|87831.9|87806.9|87835.2|87810.2|87831.7|87806.7|39
1629371310000|2021-08-19 11:08:30|87832.6|87807.6|87830|87805|87832.6|87807.6|87827.6|87802.6|53
1629371320000|2021-08-19 11:08:40|87829.7|87804.7|87832.5|87807.5|87835.3|87810.3|87829|87804|40
1629371330000|2021-08-19 11:08:50|87832.3|87807.3|87828.6|87803.6|87833.5|87808.5|87827.8|87802.8|35
1629371340000|2021-08-19 11:09:00|87827.7|87802.7|87832.6|87807.6|87833.2|87808.2|87827.3|87802.3|41
1629371350000|2021-08-19 11:09:10|87833.3|87808.3|87834.5|87809.5|87837.4|87812.4|87833.3|87808.3|49
1629371360000|2021-08-19 11:09:20|87835|87810|87833.6|87808.6|87836.1|87811.1|87833|87808|32
1629371370000|2021-08-19 11:09:30|87833.3|87808.3|87833|87808|87834.8|87809.8|87832.3|87807.3|43
1629371380000|2021-08-19 11:09:40|87833.5|87808.5|87836.1|87811.1|87836.7|87811.7|87833.5|87808.5|44
1629371390000|2021-08-19 11:09:50|87836.6|87811.6|87838.8|87813.8|87839.6|87814.6|87835.1|87810.1|43
1629371400000|2021-08-19 11:10:00|87839|87814|87839.4|87814.4|87840.6|87815.6|87838.6|87813.6|36
1629371410000|2021-08-19 11:10:10|87839.3|87814.3|87840.2|87815.2|87840.9|87815.9|87839.3|87814.3|39
1629371420000|2021-08-19 11:10:20|87840.1|87815.1|87843.8|87818.8|87843.8|87818.8|87839.7|87814.7|40
1629371430000|2021-08-19 11:10:30|87845.2|87820.2|87851.6|87826.6|87852.3|87827.3|87843.7|87818.7|57
1629371440000|2021-08-19 11:10:40|87851.5|87826.5|87857.1|87832.1|87857.6|87832.6|87851.5|87826.5|52
1629371450000|2021-08-19 11:10:50|87856.7|87831.7|87854.1|87829.1|87856.7|87831.7|87846.6|87821.6|62
1629371460000|2021-08-19 11:11:00|87854.2|87829.2|87849.2|87824.2|87855|87830|87846.4|87821.4|52
1629371470000|2021-08-19 11:11:10|87849.6|87824.6|87847.8|87822.8|87849.6|87824.6|87847|87822|43
1629371480000|2021-08-19 11:11:20|87848.2|87823.2|87848.4|87823.4|87849.3|87824.3|87847.4|87822.4|40
1629371490000|2021-08-19 11:11:30|87848.3|87823.3|87850|87825|87850.2|87825.2|87847.1|87822.1|31
1629371500000|2021-08-19 11:11:40|87850.4|87825.4|87852|87827|87852.7|87827.7|87849.5|87824.5|41
1629371510000|2021-08-19 11:11:50|87851.8|87826.8|87852|87827|87852|87827|87849.1|87824.1|34
1629371520000|2021-08-19 11:12:00|87851.8|87826.8|87848.9|87823.9|87852.6|87827.6|87848.9|87823.9|49
1629371530000|2021-08-19 11:12:10|87849.1|87824.1|87846.7|87821.7|87849.2|87824.2|87845.4|87820.4|44
1629371540000|2021-08-19 11:12:20|87845.5|87820.5|87846.6|87821.6|87847.9|87822.9|87845.5|87820.5|34
1629371550000|2021-08-19 11:12:30|87846.8|87821.8|87849.4|87824.4|87849.6|87824.6|87846.8|87821.8|22
1629371560000|2021-08-19 11:12:40|87849.3|87824.3|87847.1|87822.1|87850|87825|87846.8|87821.8|37
1629371570000|2021-08-19 11:12:50|87847.5|87822.5|87843.9|87818.9|87847.8|87822.8|87842.3|87817.3|47
1629371580000|2021-08-19 11:13:00|87844.8|87819.8|87845.9|87820.9|87846.6|87821.6|87843.8|87818.8|38
1629371590000|2021-08-19 11:13:10|87845.8|87820.8|87844.9|87819.9|87847.1|87822.1|87844.5|87819.5|27
1629371600000|2021-08-19 11:13:20|87845.1|87820.1|87843.1|87818.1|87846.5|87821.5|87842|87817|40
1629371610000|2021-08-19 11:13:30|87842.5|87817.5|87842.1|87817.1|87843.3|87818.3|87841.2|87816.2|27
1629371620000|2021-08-19 11:13:40|87842.4|87817.4|87845.1|87820.1|87846.1|87821.1|87842|87817|41
1629371630000|2021-08-19 11:13:50|87845.6|87820.6|87848.6|87823.6|87849.3|87824.3|87844.9|87819.9|45
1629371640000|2021-08-19 11:14:00|87848.4|87823.4|87847.2|87822.2|87851|87826|87846.5|87821.5|44
1629371650000|2021-08-19 11:14:10|87846.6|87821.6|87846.4|87821.4|87847.2|87822.2|87846.3|87821.3|37
1629371660000|2021-08-19 11:14:20|87846.5|87821.5|87847.3|87822.3|87848|87823|87843.1|87818.1|43
1629371670000|2021-08-19 11:14:30|87847|87822|87844.6|87819.6|87847.4|87822.4|87844.3|87819.3|50
1629371680000|2021-08-19 11:14:40|87844.3|87819.3|87844.6|87819.6|87845.6|87820.6|87844|87819|30
1629371690000|2021-08-19 11:14:50|87844.5|87819.5|87844.2|87819.2|87844.6|87819.6|87843.5|87818.5|35
1629371700000|2021-08-19 11:15:00|87843.8|87818.8|87845.2|87820.2|87846.5|87821.5|87841.4|87816.4|49
1629371710000|2021-08-19 11:15:10|87844.9|87819.9|87842.3|87817.3|87846|87821|87841.3|87816.3|37
1629371720000|2021-08-19 11:15:20|87842|87817|87843.9|87818.9|87843.9|87818.9|87841.8|87816.8|29
1629371730000|2021-08-19 11:15:30|87843.5|87818.5|87852.9|87827.9|87854.5|87829.5|87843.5|87818.5|58
1629371740000|2021-08-19 11:15:40|87852.7|87827.7|87852.6|87827.6|87852.8|87827.8|87850.6|87825.6|40
1629371750000|2021-08-19 11:15:50|87852.8|87827.8|87851.3|87826.3|87854.7|87829.7|87850.3|87825.3|50
1629371760000|2021-08-19 11:16:00|87851.1|87826.1|87849.4|87824.4|87852.4|87827.4|87848.7|87823.7|43
1629371770000|2021-08-19 11:16:10|87849.1|87824.1|87849.5|87824.5|87850.3|87825.3|87848|87823|39
1629371780000|2021-08-19 11:16:20|87849.2|87824.2|87848.3|87823.3|87850.3|87825.3|87848.1|87823.1|27
1629371790000|2021-08-19 11:16:30|87848.2|87823.2|87844.1|87819.1|87848.2|87823.2|87842.9|87817.9|42
1629371800000|2021-08-19 11:16:40|87844|87819|87844.5|87819.5|87844.6|87819.6|87843.6|87818.6|31
1629371810000|2021-08-19 11:16:50|87844.4|87819.4|87844.7|87819.7|87845.3|87820.3|87843.5|87818.5|32
1629371820000|2021-08-19 11:17:00|87844.6|87819.6|87842.1|87817.1|87844.6|87819.6|87842.1|87817.1|34
1629371830000|2021-08-19 11:17:10|87841.7|87816.7|87841.6|87816.6|87843.6|87818.6|87840.8|87815.8|50
1629371840000|2021-08-19 11:17:20|87841.5|87816.5|87836.7|87811.7|87841.9|87816.9|87836.1|87811.1|37
1629371850000|2021-08-19 11:17:30|87836.2|87811.2|87836.3|87811.3|87837.2|87812.2|87833.5|87808.5|41
1629371860000|2021-08-19 11:17:40|87836.2|87811.2|87833.8|87808.8|87836.2|87811.2|87833.1|87808.1|33
1629371870000|2021-08-19 11:17:50|87833.9|87808.9|87836|87811|87837.4|87812.4|87833.7|87808.7|46
1629371880000|2021-08-19 11:18:00|87836.2|87811.2|87836|87811|87837|87812|87835.1|87810.1|37
1629371890000|2021-08-19 11:18:10|87835.9|87810.9|87840.4|87815.4|87842.6|87817.6|87835.9|87810.9|42
1629371900000|2021-08-19 11:18:20|87841.7|87816.7|87840.2|87815.2|87842.9|87817.9|87839.5|87814.5|36
1629371910000|2021-08-19 11:18:30|87840|87815|87840.6|87815.6|87840.7|87815.7|87838.5|87813.5|27
1629371920000|2021-08-19 11:18:40|87840.7|87815.7|87841.6|87816.6|87842.1|87817.1|87840.3|87815.3|25
1629371930000|2021-08-19 11:18:50|87841.4|87816.4|87842|87817|87843|87818|87841|87816|37
1629371940000|2021-08-19 11:19:00|87841.9|87816.9|87838.7|87813.7|87842.2|87817.2|87838.1|87813.1|40
1629371950000|2021-08-19 11:19:10|87838.4|87813.4|87836.9|87811.9|87839.3|87814.3|87834.7|87809.7|42
1629371960000|2021-08-19 11:19:20|87837.5|87812.5|87837.9|87812.9|87838.9|87813.9|87836.3|87811.3|49
1629371970000|2021-08-19 11:19:30|87838|87813|87839.1|87814.1|87839.6|87814.6|87837.4|87812.4|22
1629371980000|2021-08-19 11:19:40|87838.1|87813.1|87837.5|87812.5|87838.6|87813.6|87836.4|87811.4|41
1629371990000|2021-08-19 11:19:50|87837.3|87812.3|87837.1|87812.1|87837.6|87812.6|87836.3|87811.3|31
1629372000000|2021-08-19 11:20:00|87836.9|87811.9|87837.7|87812.7|87838.5|87813.5|87836.8|87811.8|37
1629372010000|2021-08-19 11:20:10|87837.3|87812.3|87836.8|87811.8|87837.6|87812.6|87835.8|87810.8|31
1629372020000|2021-08-19 11:20:20|87837|87812|87837.5|87812.5|87838.8|87813.8|87837|87812|25
1629372030000|2021-08-19 11:20:30|87838.1|87813.1|87838.3|87813.3|87839.3|87814.3|87837.2|87812.2|26
1629372040000|2021-08-19 11:20:40|87838.6|87813.6|87838.8|87813.8|87839|87814|87837.9|87812.9|26
1629372050000|2021-08-19 11:20:50|87838.5|87813.5|87837.9|87812.9|87838.7|87813.7|87837.5|87812.5|18
1629372060000|2021-08-19 11:21:00|87838|87813|87836.3|87811.3|87838.3|87813.3|87836.1|87811.1|26
1629372070000|2021-08-19 11:21:10|87836.4|87811.4|87838.4|87813.4|87838.7|87813.7|87836.1|87811.1|38
1629372080000|2021-08-19 11:21:20|87839|87814|87835.9|87810.9|87839.3|87814.3|87835.3|87810.3|32
1629372090000|2021-08-19 11:21:30|87836.3|87811.3|87844.9|87819.9|87844.9|87819.9|87836.3|87811.3|55
1629372100000|2021-08-19 11:21:40|87844.5|87819.5|87844.2|87819.2|87845.3|87820.3|87843.6|87818.6|33
1629372110000|2021-08-19 11:21:50|87844.1|87819.1|87841.8|87816.8|87844.1|87819.1|87837.9|87812.9|52
1629372120000|2021-08-19 11:22:00|87842.3|87817.3|87850|87825|87850.5|87825.5|87841.2|87816.2|50
1629372130000|2021-08-19 11:22:10|87850.3|87825.3|87852.2|87827.2|87854.2|87829.2|87849.9|87824.9|46
1629372140000|2021-08-19 11:22:20|87852.3|87827.3|87856.6|87831.6|87858.7|87833.7|87852.1|87827.1|54
1629372150000|2021-08-19 11:22:30|87858.9|87833.9|87863.5|87838.5|87863.6|87838.6|87858.9|87833.9|40
1629372160000|2021-08-19 11:22:40|87863.3|87838.3|87867.6|87842.6|87869|87844|87863.2|87838.2|30
1629372170000|2021-08-19 11:22:50|87867.9|87842.9|87878|87853|87880.2|87855.2|87867.9|87842.9|44
1629372180000|2021-08-19 11:23:00|87877.9|87852.9|87878.9|87853.9|87879.1|87854.1|87877.6|87852.6|33
1629372190000|2021-08-19 11:23:10|87878.8|87853.8|87878.3|87853.3|87879.5|87854.5|87877.9|87852.9|28
1629372200000|2021-08-19 11:23:20|87878.6|87853.6|87878.1|87853.1|87879.2|87854.2|87877.4|87852.4|25
1629372210000|2021-08-19 11:23:30|87878.6|87853.6|87873.5|87848.5|87879.9|87854.9|87873.3|87848.3|41
1629372220000|2021-08-19 11:23:40|87873.4|87848.4|87878.8|87853.8|87880.5|87855.5|87872.4|87847.4|50
1629372230000|2021-08-19 11:23:50|87878.9|87853.9|87881.4|87856.4|87883.1|87858.1|87878.4|87853.4|43
1629372240000|2021-08-19 11:24:00|87881.6|87856.6|87881.4|87856.4|87882.9|87857.9|87879.8|87854.8|35
1629372250000|2021-08-19 11:24:10|87881.1|87856.1|87887.4|87862.4|87888|87863|87879.3|87854.3|56
1629372260000|2021-08-19 11:24:20|87887.3|87862.3|87898.4|87848.4|87899.6|87864.6|87886.4|87848.4|42
1629372270000|2021-08-19 11:24:30|87899.5|87849.5|87889.8|87864.8|87899.5|87866.8|87888.8|87848|41
1629372280000|2021-08-19 11:24:40|87890.1|87865.1|87885.9|87860.9|87890.5|87865.5|87885.6|87860.6|40
1629372290000|2021-08-19 11:24:50|87886.2|87861.2|87883.6|87858.6|87886.7|87861.7|87881.5|87856.5|38
1629372300000|2021-08-19 11:25:00|87883.4|87858.4|87882.9|87857.9|87884.4|87859.4|87882|87857|41
1629372310000|2021-08-19 11:25:10|87882.8|87857.8|87883|87858|87883.3|87858.3|87882.5|87857.5|27
1629372320000|2021-08-19 11:25:20|87883.1|87858.1|87878.5|87853.5|87883.8|87858.8|87876.3|87851.3|47
1629372330000|2021-08-19 11:25:30|87878.2|87853.2|87886.5|87861.5|87886.7|87861.7|87877.6|87852.6|58
1629372340000|2021-08-19 11:25:40|87886.7|87861.7|87885.2|87860.2|87886.7|87861.7|87883.8|87858.8|42
1629372350000|2021-08-19 11:25:50|87885.1|87860.1|87890.9|87865.9|87890.9|87865.9|87884.7|87859.7|46
1629372360000|2021-08-19 11:26:00|87890.7|87865.7|87889.7|87864.7|87891.3|87866.3|87888.9|87863.9|34
1629372370000|2021-08-19 11:26:10|87889.3|87864.3|87896.5|87846.5|87897.4|87864.5|87884.8|87846.4|34
1629372380000|2021-08-19 11:26:20|87896.1|87846.1|87888.4|87863.4|87897.7|87863.7|87886.2|87846|34
1629372390000|2021-08-19 11:26:30|87890.9|87865.9|87894.8|87869.8|87895.7|87870.7|87890.9|87865.9|51
1629372400000|2021-08-19 11:26:40|87895|87870|87893.4|87868.4|87895.9|87870.9|87893.4|87868.4|35
1629372410000|2021-08-19 11:26:50|87893.3|87868.3|87893.8|87868.8|87894.2|87869.2|87892.2|87867.2|23
1629372420000|2021-08-19 11:27:00|87894.3|87869.3|87895|87870|87896|87871|87894.3|87869.3|41
1629372430000|2021-08-19 11:27:10|87894.7|87869.7|87895|87870|87895.1|87870.1|87894.7|87869.7|18
1629372440000|2021-08-19 11:27:20|87895.1|87870.1|87898.8|87873.8|87899.1|87874.1|87894.8|87869.8|33
1629372450000|2021-08-19 11:27:30|87897.3|87872.3|87899.8|87874.8|87900.6|87875.6|87896.7|87871.7|38
1629372460000|2021-08-19 11:27:40|87899.7|87874.7|87903.2|87878.2|87903.8|87878.8|87899.7|87874.7|35
1629372470000|2021-08-19 11:27:50|87902.9|87877.9|87900.6|87875.6|87903.5|87878.5|87898.9|87873.9|43
1629372480000|2021-08-19 11:28:00|87901|87876|87894.6|87869.6|87901.3|87876.3|87894.2|87869.2|45
1629372490000|2021-08-19 11:28:10|87894.5|87869.5|87894.3|87869.3|87895.1|87870.1|87894|87869|32
1629372500000|2021-08-19 11:28:20|87894.2|87869.2|87896.4|87871.4|87897.1|87872.1|87893.4|87868.4|46
1629372510000|2021-08-19 11:28:30|87896.6|87871.6|87900.1|87875.1|87902.9|87877.9|87896.4|87871.4|48
1629372520000|2021-08-19 11:28:40|87900.6|87875.6|87896.7|87871.7|87901.4|87876.4|87896.4|87871.4|47
1629372530000|2021-08-19 11:28:50|87896.3|87871.3|87897.6|87872.6|87897.6|87872.6|87895.3|87870.3|32
1629372540000|2021-08-19 11:29:00|87897.1|87872.1|87896.8|87871.8|87897.6|87872.6|87895.8|87870.8|37
1629372550000|2021-08-19 11:29:10|87896.7|87871.7|87896.7|87871.7|87897.8|87872.8|87896.2|87871.2|32
1629372560000|2021-08-19 11:29:20|87896.8|87871.8|87895.4|87870.4|87897.8|87872.8|87895|87870|33
1629372570000|2021-08-19 11:29:30|87895.5|87870.5|87896.4|87871.4|87896.7|87871.7|87895.5|87870.5|22
1629372580000|2021-08-19 11:29:40|87896.3|87871.3|87893.7|87868.7|87896.4|87871.4|87890.2|87865.2|43
1629372590000|2021-08-19 11:29:50|87893.8|87868.8|87893.1|87868.1|87893.8|87868.8|87891.7|87866.7|41
1629372600000|2021-08-19 11:30:00|87893.2|87868.2|87893|87868|87893.7|87868.7|87892.3|87867.3|27
1629372610000|2021-08-19 11:30:10|87892.9|87867.9|87892.9|87867.9|87894|87869|87892.4|87867.4|36
1629372620000|2021-08-19 11:30:20|87892.8|87867.8|87892.4|87867.4|87893.4|87868.4|87892.2|87867.2|32
1629372630000|2021-08-19 11:30:30|87893|87868|87892.3|87867.3|87893.5|87868.5|87892|87867|29
1629372640000|2021-08-19 11:30:40|87892.6|87867.6|87892.7|87867.7|87893.4|87868.4|87892.3|87867.3|23
1629372650000|2021-08-19 11:30:50|87893|87868|87897.2|87872.2|87897.3|87872.3|87892.5|87867.5|34
1629372660000|2021-08-19 11:31:00|87897.3|87872.3|87896.5|87871.5|87899.8|87874.8|87895.9|87870.9|54
1629372670000|2021-08-19 11:31:10|87896.6|87871.6|87895.3|87870.3|87898.1|87873.1|87895.3|87870.3|22
1629372680000|2021-08-19 11:31:20|87895.4|87870.4|87896.3|87871.3|87898.4|87873.4|87895.1|87870.1|30
1629372690000|2021-08-19 11:31:30|87896.7|87871.7|87896|87871|87898.1|87873.1|87895.9|87870.9|42
1629372700000|2021-08-19 11:31:40|87896.2|87871.2|87896.4|87871.4|87897|87872|87896.1|87871.1|28
1629372710000|2021-08-19 11:31:50|87896.2|87871.2|87895.5|87870.5|87896.8|87871.8|87894.6|87869.6|39
1629372720000|2021-08-19 11:32:00|87895.4|87870.4|87888.8|87863.8|87895.4|87870.4|87887|87862|60
1629372730000|2021-08-19 11:32:10|87888|87863|87885.3|87860.3|87888|87863|87885.1|87860.1|47
1629372740000|2021-08-19 11:32:20|87885.6|87860.6|87885.6|87860.6|87886|87861|87883.9|87858.9|45
1629372750000|2021-08-19 11:32:30|87885.9|87860.9|87889.3|87864.3|87889.4|87864.4|87884.4|87859.4|39
1629372760000|2021-08-19 11:32:40|87888.9|87863.9|87890.8|87865.8|87891.7|87866.7|87888.5|87863.5|26
1629372770000|2021-08-19 11:32:50|87891.2|87866.2|87892.4|87867.4|87893.4|87868.4|87891.2|87866.2|39
1629372780000|2021-08-19 11:33:00|87892.2|87867.2|87895.2|87870.2|87897.5|87872.5|87891.7|87866.7|60
1629372790000|2021-08-19 11:33:10|87895.5|87870.5|87894.1|87869.1|87895.5|87870.5|87892.5|87867.5|48
1629372800000|2021-08-19 11:33:20|87893.3|87868.3|87888.8|87863.8|87893.5|87868.5|87888.4|87863.4|49
1629372810000|2021-08-19 11:33:30|87888.7|87863.7|87888.4|87863.4|87889.2|87864.2|87887.9|87862.9|33
1629372820000|2021-08-19 11:33:40|87889.1|87864.1|87889.9|87864.9|87890.4|87865.4|87885.1|87860.1|52
1629372830000|2021-08-19 11:33:50|87890|87865|87879.6|87854.6|87890.1|87865.1|87878.7|87853.7|53
1629372840000|2021-08-19 11:34:00|87878.9|87853.9|87878.2|87853.2|87879.1|87854.1|87877.3|87852.3|31
1629372850000|2021-08-19 11:34:10|87877.4|87852.4|87877.3|87852.3|87879.3|87854.3|87876.4|87851.4|36
1629372860000|2021-08-19 11:34:20|87877.6|87852.6|87877.2|87852.2|87877.8|87852.8|87876.6|87851.6|26
1629372870000|2021-08-19 11:34:30|87878.3|87853.3|87874.1|87849.1|87878.6|87853.6|87873.8|87848.8|34
1629372880000|2021-08-19 11:34:40|87874.3|87849.3|87873.6|87848.6|87874.9|87849.9|87872.8|87847.8|30
1629372890000|2021-08-19 11:34:50|87873.5|87848.5|87872.6|87847.6|87873.7|87848.7|87870.6|87845.6|38
1629372900000|2021-08-19 11:35:00|87873.3|87848.3|87865.5|87840.5|87873.3|87848.3|87863.8|87838.8|50
1629372910000|2021-08-19 11:35:10|87864.2|87839.2|87866.8|87841.8|87867.8|87842.8|87864.1|87839.1|51
1629372920000|2021-08-19 11:35:20|87866.6|87841.6|87868.7|87843.7|87868.7|87843.7|87866.6|87841.6|29
1629372930000|2021-08-19 11:35:30|87868.6|87843.6|87872|87847|87872.9|87847.9|87867.9|87842.9|33
1629372940000|2021-08-19 11:35:40|87872.1|87847.1|87875.8|87850.8|87877.1|87852.1|87872.1|87847.1|37
1629372950000|2021-08-19 11:35:50|87876|87851|87877.9|87852.9|87878.5|87853.5|87875.1|87850.1|36
1629372960000|2021-08-19 11:36:00|87877.7|87852.7|87878.5|87853.5|87878.5|87853.5|87876.9|87851.9|29
1629372970000|2021-08-19 11:36:10|87878.2|87853.2|87868.2|87843.2|87878.8|87853.8|87867.2|87842.2|36
1629372980000|2021-08-19 11:36:20|87868.5|87843.5|87871.3|87846.3|87871.3|87846.3|87867.8|87842.8|40
1629372990000|2021-08-19 11:36:30|87870.9|87845.9|87869.5|87844.5|87871|87846|87869.3|87844.3|44
1629373000000|2021-08-19 11:36:40|87869.4|87844.4|87870.1|87845.1|87870.5|87845.5|87869.3|87844.3|23
1629373010000|2021-08-19 11:36:50|87870.2|87845.2|87872.6|87847.6|87872.6|87847.6|87868.5|87843.5|34
1629373020000|2021-08-19 11:37:00|87872.5|87847.5|87874.5|87849.5|87875.9|87850.9|87872.1|87847.1|38
1629373030000|2021-08-19 11:37:10|87874.8|87849.8|87881.8|87856.8|87882|87857|87873.5|87848.5|45
1629373040000|2021-08-19 11:37:20|87881.9|87856.9|87877.8|87852.8|87881.9|87856.9|87877.8|87852.8|32
1629373050000|2021-08-19 11:37:30|87878.2|87853.2|87882.9|87857.9|87883.3|87858.3|87876.9|87851.9|46
1629373060000|2021-08-19 11:37:40|87883|87858|87878.1|87853.1|87883|87858|87878.1|87853.1|38
1629373070000|2021-08-19 11:37:50|87877.9|87852.9|87879.1|87854.1|87879.9|87854.9|87877.9|87852.9|30
1629373080000|2021-08-19 11:38:00|87879.2|87854.2|87882|87857|87882.6|87857.6|87879.2|87854.2|35
1629373090000|2021-08-19 11:38:10|87882.3|87857.3|87882.1|87857.1|87882.8|87857.8|87881.7|87856.7|21
1629373100000|2021-08-19 11:38:20|87882|87857|87882.5|87857.5|87882.5|87857.5|87881.5|87856.5|30
1629373110000|2021-08-19 11:38:30|87883.9|87858.9|87879.5|87854.5|87888.5|87863.5|87879.3|87854.3|59
1629373120000|2021-08-19 11:38:40|87879.1|87854.1|87880.5|87855.5|87881|87856|87879.1|87854.1|28
1629373130000|2021-08-19 11:38:50|87880.2|87855.2|87882|87857|87882|87857|87880.2|87855.2|22
1629373140000|2021-08-19 11:39:00|87881|87856|87881.7|87856.7|87882.1|87857.1|87880.9|87855.9|27
1629373150000|2021-08-19 11:39:10|87882|87857|87878.4|87853.4|87882.2|87857.2|87878|87853|33
1629373160000|2021-08-19 11:39:20|87879|87854|87877.6|87852.6|87879.1|87854.1|87877.6|87852.6|20
1629373170000|2021-08-19 11:39:30|87877.8|87852.8|87876.6|87851.6|87882.6|87857.6|87876.6|87851.6|40
1629373180000|2021-08-19 11:39:40|87874.1|87849.1|87876.5|87851.5|87877.1|87852.1|87873.3|87848.3|24
1629373190000|2021-08-19 11:39:50|87876.7|87851.7|87870.8|87845.8|87876.7|87851.7|87868.7|87843.7|39
1629373200000|2021-08-19 11:40:00|87870.7|87845.7|87873.3|87848.3|87873.9|87848.9|87869.8|87844.8|35
1629373210000|2021-08-19 11:40:10|87873.4|87848.4|87878.9|87853.9|87880|87855|87873.4|87848.4|46
1629373220000|2021-08-19 11:40:20|87878.8|87853.8|87874.4|87849.4|87879.4|87854.4|87874.4|87849.4|36
1629373230000|2021-08-19 11:40:30|87874.2|87849.2|87882.4|87857.4|87882.4|87857.4|87874.2|87849.2|42
1629373240000|2021-08-19 11:40:40|87880.5|87855.5|87874.5|87849.5|87881.5|87856.5|87874.3|87849.3|44
1629373250000|2021-08-19 11:40:50|87874.7|87849.7|87874.1|87849.1|87876.1|87851.1|87874.1|87849.1|29
1629373260000|2021-08-19 11:41:00|87874.2|87849.2|87878.7|87853.7|87878.9|87853.9|87874.2|87849.2|31
1629373270000|2021-08-19 11:41:10|87879.1|87854.1|87874.3|87849.3|87879.1|87854.1|87873.5|87848.5|38
1629373280000|2021-08-19 11:41:20|87874.9|87849.9|87876.3|87851.3|87877.2|87852.2|87873.7|87848.7|38
1629373290000|2021-08-19 11:41:30|87876.5|87851.5|87871.9|87846.9|87877|87852|87870.8|87845.8|35
1629373300000|2021-08-19 11:41:40|87872.8|87847.8|87873.1|87848.1|87873.5|87848.5|87870.9|87845.9|38
1629373310000|2021-08-19 11:41:50|87873|87848|87862.6|87837.6|87873.7|87848.7|87861.9|87836.9|47
1629373320000|2021-08-19 11:42:00|87862.7|87837.7|87849.7|87824.7|87863.2|87838.2|87849.1|87809.7|43
1629373330000|2021-08-19 11:42:10|87849|87824|87845.9|87820.9|87850|87825|87844.1|87819.1|55
1629373340000|2021-08-19 11:42:20|87845.4|87820.4|87847.8|87822.8|87849.1|87824.1|87844.9|87819.9|47
1629373350000|2021-08-19 11:42:30|87847.9|87822.9|87849.1|87824.1|87849.8|87824.8|87847.9|87822.9|37
1629373360000|2021-08-19 11:42:40|87849.3|87824.3|87849.9|87824.9|87850.2|87825.2|87848.2|87823.2|36
1629373370000|2021-08-19 11:42:50|87850.6|87825.6|87855.5|87830.5|87855.6|87830.6|87849.6|87824.6|40
1629373380000|2021-08-19 11:43:00|87855.4|87830.4|87857.9|87832.9|87858.8|87833.8|87854.3|87829.3|45
1629373390000|2021-08-19 11:43:10|87857.5|87832.5|87854.8|87829.8|87857.5|87832.5|87852.4|87827.4|58
1629373400000|2021-08-19 11:43:20|87853.9|87828.9|87855.6|87830.6|87855.7|87830.7|87853.2|87828.2|43
1629373410000|2021-08-19 11:43:30|87855.3|87830.3|87854.3|87829.3|87856.3|87831.3|87852.5|87827.5|52
1629373420000|2021-08-19 11:43:40|87854.2|87829.2|87844.2|87819.2|87854.7|87829.7|87843.3|87818.3|63
1629373430000|2021-08-19 11:43:50|87844.5|87819.5|87845.7|87820.7|87846.4|87821.4|87844|87819|47
1629373440000|2021-08-19 11:44:00|87845.8|87820.8|87847.3|87822.3|87847.6|87822.6|87845.8|87820.8|49
1629373450000|2021-08-19 11:44:10|87847.4|87822.4|87845.1|87820.1|87849.4|87824.4|87844.2|87819.2|48
1629373460000|2021-08-19 11:44:20|87845|87820|87846.2|87821.2|87856.7|87821.2|87842.4|87806.7|51
1629373470000|2021-08-19 11:44:30|87846.1|87821.1|87849.9|87824.9|87850.1|87825.1|87844.1|87819.1|48
1629373480000|2021-08-19 11:44:40|87849.8|87824.8|87852.7|87827.7|87852.7|87827.7|87848.7|87823.7|40
1629373490000|2021-08-19 11:44:50|87853.2|87828.2|87853.4|87828.4|87853.8|87828.8|87852.4|87827.4|44
1629373500000|2021-08-19 11:45:00|87853.3|87828.3|87854.8|87829.8|87856.9|87831.9|87852.6|87827.6|41
1629373510000|2021-08-19 11:45:10|87855.5|87830.5|87853.6|87828.6|87855.5|87830.5|87852.8|87827.8|42
1629373520000|2021-08-19 11:45:20|87854|87829|87862.7|87837.7|87862.7|87837.7|87853.9|87828.9|56
1629373530000|2021-08-19 11:45:30|87864.4|87839.4|87856.6|87831.6|87864.4|87839.4|87855.4|87830.4|62
1629373540000|2021-08-19 11:45:40|87856.7|87831.7|87855.7|87830.7|87856.9|87831.9|87855.7|87830.7|35
1629373550000|2021-08-19 11:45:50|87855.9|87830.9|87863.9|87838.9|87864.3|87839.3|87855.9|87830.9|44
1629373560000|2021-08-19 11:46:00|87864|87839|87864.5|87839.5|87868.3|87843.3|87864|87839|53
1629373570000|2021-08-19 11:46:10|87864.6|87839.6|87865.2|87840.2|87865.2|87840.2|87863.7|87838.7|39
1629373580000|2021-08-19 11:46:20|87865|87840|87864.9|87839.9|87865.5|87840.5|87864.5|87839.5|34
1629373590000|2021-08-19 11:46:30|87864.7|87839.7|87872.4|87847.4|87872.5|87847.5|87864.6|87839.6|49
1629373600000|2021-08-19 11:46:40|87872.8|87847.8|87880|87855|87881.1|87856.1|87872.4|87847.4|54
1629373610000|2021-08-19 11:46:50|87880.3|87855.3|87880|87855|87881|87856|87879.7|87854.7|36
1629373620000|2021-08-19 11:47:00|87880.1|87855.1|87877.1|87852.1|87880.4|87855.4|87872.8|87847.8|52
1629373630000|2021-08-19 11:47:10|87876.9|87851.9|87876.2|87851.2|87878.1|87853.1|87876|87851|32
1629373640000|2021-08-19 11:47:20|87876.4|87851.4|87873|87848|87877.4|87852.4|87872.8|87847.8|39
1629373650000|2021-08-19 11:47:30|87873.4|87848.4|87870.9|87845.9|87875.8|87850.8|87870.1|87845.1|43
1629373660000|2021-08-19 11:47:40|87870.4|87845.4|87871.1|87846.1|87872.7|87847.7|87870.4|87845.4|34
1629373670000|2021-08-19 11:47:50|87870.6|87845.6|87870.7|87845.7|87871.3|87846.3|87869.8|87844.8|41
1629373680000|2021-08-19 11:48:00|87870.5|87845.5|87870.4|87845.4|87872|87847|87869.8|87844.8|37
1629373690000|2021-08-19 11:48:10|87870.7|87845.7|87869.4|87844.4|87871|87846|87869.3|87844.3|31
1629373700000|2021-08-19 11:48:20|87869.3|87844.3|87873.6|87848.6|87873.9|87848.9|87868.6|87843.6|41
1629373710000|2021-08-19 11:48:30|87873.5|87848.5|87885.8|87835.8|87886.7|87849.5|87873.5|87834.7|33
1629373720000|2021-08-19 11:48:40|87886|87836|87885|87835|87886.1|87836.1|87884.7|87834.7|38
1629373730000|2021-08-19 11:48:50|87884.9|87834.9|87873.2|87848.2|87885.2|87850|87872.7|87834.9|29
1629373740000|2021-08-19 11:49:00|87873.6|87848.6|87870.3|87845.3|87873.9|87848.9|87868.5|87843.5|43
1629373750000|2021-08-19 11:49:10|87870|87845|87869.9|87844.9|87870.2|87845.2|87868.2|87843.2|58
1629373760000|2021-08-19 11:49:20|87870|87845|87868.2|87843.2|87870.5|87845.5|87867.5|87842.5|61
1629373770000|2021-08-19 11:49:30|87868.1|87843.1|87866.7|87841.7|87869.6|87844.6|87866.6|87841.6|46
1629373780000|2021-08-19 11:49:40|87867|87842|87867.4|87842.4|87867.5|87842.5|87866.6|87841.6|34
1629373790000|2021-08-19 11:49:50|87867.2|87842.2|87865.8|87840.8|87867.4|87842.4|87864.8|87839.8|37
1629373800000|2021-08-19 11:50:00|87865.4|87840.4|87866.5|87841.5|87866.5|87841.5|87864.9|87839.9|31
1629373810000|2021-08-19 11:50:10|87866.6|87841.6|87867.3|87842.3|87867.7|87842.7|87866.2|87841.2|20
1629373820000|2021-08-19 11:50:20|87867.9|87842.9|87866.4|87841.4|87867.9|87842.9|87866|87841|36
1629373830000|2021-08-19 11:50:30|87866.3|87841.3|87865.8|87840.8|87866.5|87841.5|87865.3|87840.3|40
1629373840000|2021-08-19 11:50:40|87865.7|87840.7|87865.9|87840.9|87868.7|87843.7|87865.4|87840.4|33
1629373850000|2021-08-19 11:50:50|87865.7|87840.7|87865.6|87840.6|87867.1|87842.1|87863.9|87838.9|36
1629373860000|2021-08-19 11:51:00|87865.5|87840.5|87865.5|87840.5|87865.9|87840.9|87864.6|87839.6|33
1629373870000|2021-08-19 11:51:10|87865.6|87840.6|87863.9|87838.9|87878.2|87840.6|87851.8|87826.8|48
1629373880000|2021-08-19 11:51:20|87862|87837|87859.8|87834.8|87863.2|87838.2|87856.6|87831.6|44
1629373890000|2021-08-19 11:51:30|87859.4|87834.4|87859.4|87834.4|87860.6|87835.6|87857.6|87832.6|39
1629373900000|2021-08-19 11:51:40|87859.6|87834.6|87853.2|87828.2|87860.1|87835.1|87850.5|87825.5|32
1629373910000|2021-08-19 11:51:50|87852|87827|87851.2|87826.2|87867.2|87830|87851.1|87815.6|43
1629373920000|2021-08-19 11:52:00|87851.1|87826.1|87853.6|87828.6|87853.6|87828.6|87851.1|87826.1|29
1629373930000|2021-08-19 11:52:10|87853|87828|87860.8|87835.8|87861.9|87836.9|87850.7|87825.7|51
1629373940000|2021-08-19 11:52:20|87861.3|87836.3|87859.1|87834.1|87862.1|87837.1|87859.1|87834.1|42
1629373950000|2021-08-19 11:52:30|87859.2|87834.2|87860.1|87835.1|87860.2|87835.2|87859.1|87834.1|34
1629373960000|2021-08-19 11:52:40|87860.2|87835.2|87859.4|87834.4|87861.5|87836.5|87859.3|87834.3|39
1629373970000|2021-08-19 11:52:50|87858.7|87833.7|87860.4|87835.4|87862.3|87837.3|87858.7|87833.7|39
1629373980000|2021-08-19 11:53:00|87859.8|87834.8|87861.5|87836.5|87861.8|87836.8|87859|87834|48
1629373990000|2021-08-19 11:53:10|87862|87837|87854|87829|87863.6|87838.6|87853.5|87828.5|43
1629374000000|2021-08-19 11:53:20|87855.3|87830.3|87848.2|87823.2|87858.8|87833.8|87846.9|87821.9|56
1629374010000|2021-08-19 11:53:30|87860.8|87810.8|87846|87821|87860.8|87821.5|87844.1|87810.8|51
1629374020000|2021-08-19 11:53:40|87846.5|87821.5|87851.2|87826.2|87854|87829|87846|87821|52
1629374030000|2021-08-19 11:53:50|87850.5|87825.5|87847.6|87822.6|87851.2|87826.2|87845.6|87820.6|54
1629374040000|2021-08-19 11:54:00|87847.5|87822.5|87847.7|87822.7|87850.8|87825.8|87847.5|87822.5|53
1629374050000|2021-08-19 11:54:10|87847|87822|87841.7|87816.7|87847.1|87822.1|87840.6|87815.6|52
1629374060000|2021-08-19 11:54:20|87841.8|87816.8|87842.7|87817.7|87843|87818|87841.2|87816.2|26
1629374070000|2021-08-19 11:54:30|87842.3|87817.3|87841.2|87816.2|87842.8|87817.8|87841|87816|31
1629374080000|2021-08-19 11:54:40|87841|87816|87840.5|87815.5|87842.3|87817.3|87840.5|87815.5|29
1629374090000|2021-08-19 11:54:50|87840.4|87815.4|87841.6|87816.6|87843|87818|87840|87815|37
1629374100000|2021-08-19 11:55:00|87841.7|87816.7|87843.3|87818.3|87845.5|87820.5|87841.7|87816.7|47
1629374110000|2021-08-19 11:55:10|87843.5|87818.5|87848.4|87823.4|87848.4|87823.4|87841.6|87816.6|48
1629374120000|2021-08-19 11:55:20|87847.9|87822.9|87846|87821|87847.9|87822.9|87845.7|87820.7|44
1629374130000|2021-08-19 11:55:30|87845.9|87820.9|87841.3|87816.3|87847|87822|87841.2|87816.2|54
1629374140000|2021-08-19 11:55:40|87841.6|87816.6|87839.4|87814.4|87842.7|87817.7|87839.4|87814.4|47
1629374150000|2021-08-19 11:55:50|87840.3|87815.3|87840|87815|87840.4|87815.4|87839.3|87814.3|39
1629374160000|2021-08-19 11:56:00|87840.3|87815.3|87839.7|87814.7|87840.6|87815.6|87839.3|87814.3|38
1629374170000|2021-08-19 11:56:10|87839.6|87814.6|87834.8|87809.8|87839.7|87814.7|87834.7|87809.7|46
1629374180000|2021-08-19 11:56:20|87835.3|87810.3|87835.1|87810.1|87836.7|87811.7|87834.6|87809.6|39
1629374190000|2021-08-19 11:56:30|87835|87810|87831|87806|87836.8|87811.8|87829.8|87804.8|38
1629374200000|2021-08-19 11:56:40|87830.4|87805.4|87828.7|87803.7|87831.1|87806.1|87828.5|87803.5|49
1629374210000|2021-08-19 11:56:50|87828.3|87803.3|87828|87803|87829.8|87804.8|87828|87803|38
1629374220000|2021-08-19 11:57:00|87828.7|87803.7|87825.4|87800.4|87828.7|87803.7|87825.4|87800.4|31
1629374230000|2021-08-19 11:57:10|87826.1|87801.1|87828|87803|87829.9|87803.2|87813.9|87779.1|68
1629374240000|2021-08-19 11:57:20|87827.8|87802.8|87829.1|87804.1|87832.3|87807.3|87826.2|87801.2|65
1629374250000|2021-08-19 11:57:30|87828.3|87803.3|87830.3|87805.3|87832.2|87807.2|87828|87803|57
1629374260000|2021-08-19 11:57:40|87830.4|87805.4|87821.7|87796.7|87830.4|87805.4|87820.9|87795.9|48
1629374270000|2021-08-19 11:57:50|87822.6|87797.6|87820.5|87795.5|87823.8|87798.8|87820.1|87795.1|52
1629374280000|2021-08-19 11:58:00|87820.4|87795.4|87821.1|87796.1|87823.5|87798.5|87820.4|87795.4|45
1629374290000|2021-08-19 11:58:10|87820.6|87795.6|87824.7|87799.7|87824.7|87799.7|87820|87795|53
1629374300000|2021-08-19 11:58:20|87824.8|87799.8|87838.1|87813.1|87841.2|87816.2|87824|87799|60
1629374310000|2021-08-19 11:58:30|87837.9|87812.9|87832|87807|87839.8|87814.8|87832|87807|51
1629374320000|2021-08-19 11:58:40|87832.3|87807.3|87840.9|87815.9|87842.7|87817.7|87831.3|87806.3|55
1629374330000|2021-08-19 11:58:50|87840.8|87815.8|87845|87820|87846|87821|87840.8|87815.8|59
1629374340000|2021-08-19 11:59:00|87844.6|87819.6|87844.8|87819.8|87853.9|87819.8|87839.5|87803.9|57
1629374350000|2021-08-19 11:59:10|87844.6|87819.6|87855|87830|87857.4|87832.4|87844.5|87819.5|63
1629374360000|2021-08-19 11:59:20|87855.2|87830.2|87863.4|87838.4|87876.6|87843.7|87854.4|87826.6|56
1629374370000|2021-08-19 11:59:30|87863|87838|87867.9|87842.9|87868.5|87843.5|87861.3|87836.3|66
1629374380000|2021-08-19 11:59:40|87867.1|87842.1|87875.7|87850.7|87875.7|87850.7|87866.3|87841.3|60
1629374390000|2021-08-19 11:59:50|87875.4|87850.4|87876|87851|87882.9|87857.9|87873.5|87848.5|57
1629374400000|2021-08-19 12:00:00|87878.2|87853.2|87879|87854|87881.5|87856.5|87874.8|87849.8|59
1629374410000|2021-08-19 12:00:10|87879.6|87854.6|87873.1|87848.1|87880.8|87855.8|87872.9|87847.9|51
1629374420000|2021-08-19 12:00:20|87872.6|87847.6|87870.5|87845.5|87874.1|87849.1|87870.5|87845.5|46
1629374430000|2021-08-19 12:00:30|87870.8|87845.8|87869|87844|87871.4|87846.4|87862.7|87837.7|54
1629374440000|2021-08-19 12:00:40|87869.3|87844.3|87867.8|87842.8|87871.9|87846.9|87865.2|87840.2|58
1629374450000|2021-08-19 12:00:50|87867.7|87842.7|87866.4|87841.4|87869|87844|87865.6|87840.6|41
1629374460000|2021-08-19 12:01:00|87867.5|87842.5|87884.8|87859.8|87885.2|87860.2|87867.5|87842.5|62
1629374470000|2021-08-19 12:01:10|87884.6|87859.6|87879.5|87854.5|87885.1|87860.1|87878.3|87853.3|57
1629374480000|2021-08-19 12:01:20|87879|87854|87883.7|87858.7|87888.7|87863.7|87879|87854|61
1629374490000|2021-08-19 12:01:30|87883.8|87858.8|87888.7|87863.7|87890.1|87865.1|87882.2|87857.2|63
1629374500000|2021-08-19 12:01:40|87889|87864|87890|87865|87890.4|87865.4|87885|87860|55
1629374510000|2021-08-19 12:01:50|87889.8|87864.8|87890.6|87865.6|87890.8|87865.8|87888.8|87863.8|52
1629374520000|2021-08-19 12:02:00|87893.7|87868.7|87905.5|87880.5|87906|87881|87893.7|87868.7|55
1629374530000|2021-08-19 12:02:10|87905.3|87880.3|87913.2|87888.2|87921.7|87889.2|87905|87867.6|57
1629374540000|2021-08-19 12:02:20|87913.1|87888.1|87922.3|87872.3|87924.2|87890|87908.6|87872.3|58
1629374550000|2021-08-19 12:02:30|87924.1|87874.1|87907.6|87882.6|87924.1|87885.8|87904.4|87868.8|54
1629374560000|2021-08-19 12:02:40|87906.6|87881.6|87915.3|87865.3|87920.4|87881.8|87905.8|87864.2|50
1629374570000|2021-08-19 12:02:50|87915.2|87865.2|87903.3|87878.3|87916.1|87878.3|87902.5|87863.7|58
1629374580000|2021-08-19 12:03:00|87903|87878|87902.6|87877.6|87903.9|87878.9|87901.1|87876.1|50
1629374590000|2021-08-19 12:03:10|87904.7|87879.7|87915.1|87890.1|87916.8|87891.8|87904.7|87879.7|46
1629374600000|2021-08-19 12:03:20|87915.2|87890.2|87914.2|87889.2|87916.4|87891.4|87908.5|87883.5|66
1629374610000|2021-08-19 12:03:30|87914.1|87889.1|87914.5|87889.5|87916.6|87891.6|87913.3|87888.3|50
1629374620000|2021-08-19 12:03:40|87913.9|87888.9|87922.9|87897.9|87922.9|87897.9|87913.9|87888.9|52
1629374630000|2021-08-19 12:03:50|87923.1|87898.1|87924.7|87899.7|87924.8|87899.8|87923|87898|32
1629374640000|2021-08-19 12:04:00|87925.3|87900.3|87914.5|87889.5|87925.3|87900.3|87914.5|87889.5|42
1629374650000|2021-08-19 12:04:10|87914.4|87889.4|87918.8|87893.8|87919.8|87894.8|87914.4|87889.4|48
1629374660000|2021-08-19 12:04:20|87918.6|87893.6|87916.6|87891.6|87921.3|87896.3|87915.2|87890.2|49
1629374670000|2021-08-19 12:04:30|87916.7|87891.7|87915.7|87890.7|87918.6|87893.6|87915.2|87890.2|45
1629374680000|2021-08-19 12:04:40|87915.5|87890.5|87918.1|87893.1|87918.1|87893.1|87913.5|87888.5|51
1629374690000|2021-08-19 12:04:50|87918.2|87893.2|87916.3|87891.3|87918.2|87893.2|87915.6|87890.6|46
1629374700000|2021-08-19 12:05:00|87915.8|87890.8|87912.5|87887.5|87916.3|87891.3|87911.8|87886.8|34
1629374710000|2021-08-19 12:05:10|87913|87888|87913.6|87888.6|87913.8|87888.8|87911.5|87886.5|49
1629374720000|2021-08-19 12:05:20|87915|87890|87915.8|87890.8|87917|87892|87914.6|87889.6|43
1629374730000|2021-08-19 12:05:30|87915.3|87890.3|87915.6|87890.6|87915.8|87890.8|87914.9|87889.9|35
1629374740000|2021-08-19 12:05:40|87915.5|87890.5|87907.8|87882.8|87926.6|87890.5|87906.5|87876.6|55
1629374750000|2021-08-19 12:05:50|87908|87883|87910.2|87885.2|87911.2|87886.2|87907.5|87882.5|55
1629374760000|2021-08-19 12:06:00|87910.6|87885.6|87906.5|87881.5|87911.5|87886.5|87906|87881|48
1629374770000|2021-08-19 12:06:10|87906.7|87881.7|87938.9|87913.9|87957.2|87925.2|87905.3|87880.3|64
1629374780000|2021-08-19 12:06:20|87938.6|87913.6|87924.3|87899.3|87938.6|87913.6|87922.6|87897.6|63
1629374790000|2021-08-19 12:06:30|87925.9|87900.9|87927.7|87902.7|87933.1|87908.1|87925.9|87900.9|54
1629374800000|2021-08-19 12:06:40|87927.5|87902.5|87929.5|87904.5|87929.8|87904.8|87923.8|87898.8|61
1629374810000|2021-08-19 12:06:50|87929.7|87904.7|87931.8|87906.8|87932.1|87907.1|87929.3|87904.3|40
1629374820000|2021-08-19 12:07:00|87931.9|87906.9|87930.6|87905.6|87932|87907|87926.1|87901.1|50
1629374830000|2021-08-19 12:07:10|87930.4|87905.4|87920.8|87895.8|87931.1|87906.1|87919.6|87894.6|48
1629374840000|2021-08-19 12:07:20|87919.6|87894.6|87907.8|87882.8|87923.2|87895.7|87907.7|87873.2|54
1629374850000|2021-08-19 12:07:30|87908.1|87883.1|87904.4|87879.4|87920.3|87883.1|87903.8|87868.3|51
1629374860000|2021-08-19 12:07:40|87904.5|87879.5|87908.6|87883.6|87909.3|87884.3|87904.3|87879.3|52
1629374870000|2021-08-19 12:07:50|87909.3|87884.3|87909.3|87884.3|87909.4|87884.4|87907.9|87882.9|34
1629374880000|2021-08-19 12:08:00|87908.9|87883.9|87917.9|87892.9|87923.4|87898.4|87908.6|87883.6|38
1629374890000|2021-08-19 12:08:10|87916.9|87891.9|87914.9|87889.9|87933.2|87892.3|87913.7|87875.4|43
1629374900000|2021-08-19 12:08:20|87914.8|87889.8|87915.9|87890.9|87915.9|87890.9|87914|87889|38
1629374910000|2021-08-19 12:08:30|87915.3|87890.3|87915.6|87890.6|87916.9|87891.9|87912.5|87887.5|43
1629374920000|2021-08-19 12:08:40|87915.2|87890.2|87918.8|87893.8|87918.8|87893.8|87914.8|87889.8|45
1629374930000|2021-08-19 12:08:50|87918.7|87893.7|87918.9|87893.9|87918.9|87893.9|87917.3|87892.3|30
1629374940000|2021-08-19 12:09:00|87918.8|87893.8|87917.2|87892.2|87922.8|87894.1|87907.6|87872.8|62
1629374950000|2021-08-19 12:09:10|87917.9|87892.9|87915.2|87890.2|87919.9|87894.9|87915.2|87890.2|53
1629374960000|2021-08-19 12:09:20|87914.9|87889.9|87917.4|87892.4|87933.8|87894.6|87912.8|87880.5|47
1629374970000|2021-08-19 12:09:30|87917.9|87892.9|87916.2|87891.2|87917.9|87892.9|87915.4|87890.4|46
1629374980000|2021-08-19 12:09:40|87915.9|87890.9|87913.8|87888.8|87917.5|87892.5|87912.6|87887.6|46
1629374990000|2021-08-19 12:09:50|87913.7|87888.7|87916.2|87891.2|87918.3|87893.3|87913.7|87888.7|40
1629375000000|2021-08-19 12:10:00|87916.4|87891.4|87919.3|87894.3|87919.3|87894.3|87915.7|87890.7|45
1629375010000|2021-08-19 12:10:10|87919|87894|87920.8|87895.8|87921.5|87896.5|87917.5|87892.5|39
1629375020000|2021-08-19 12:10:20|87920.2|87895.2|87921.9|87896.9|87922.4|87897.4|87919.2|87894.2|49
1629375030000|2021-08-19 12:10:30|87921.3|87896.3|87920.2|87895.2|87922|87897|87920.1|87895.1|47
1629375040000|2021-08-19 12:10:40|87920|87895|87916.5|87891.5|87931|87895|87915.8|87879.4|49
1629375050000|2021-08-19 12:10:50|87916.4|87891.4|87927.7|87902.7|87928.9|87903.9|87916.4|87891.4|40
1629375060000|2021-08-19 12:11:00|87925.8|87900.8|87945.2|87895.2|87945.6|87907.8|87922.4|87888.6|51
1629375070000|2021-08-19 12:11:10|87944.8|87894.8|87927.4|87902.4|87945.3|87904.3|87926.5|87894.8|55
1629375080000|2021-08-19 12:11:20|87927.5|87902.5|87926.8|87901.8|87943.5|87904.8|87925.8|87892.7|27
1629375090000|2021-08-19 12:11:30|87927.1|87902.1|87928.2|87903.2|87928.5|87903.5|87927.1|87902.1|23
1629375100000|2021-08-19 12:11:40|87928.1|87903.1|87927.2|87902.2|87928.7|87903.7|87926.9|87901.9|31
1629375110000|2021-08-19 12:11:50|87927.5|87902.5|87926.2|87901.2|87930.2|87905.2|87925.8|87900.8|44
1629375120000|2021-08-19 12:12:00|87926.7|87901.7|87927.9|87902.9|87928.2|87903.2|87925.5|87900.5|46
1629375130000|2021-08-19 12:12:10|87928.2|87903.2|87924.4|87899.4|87928.2|87903.2|87923.5|87898.5|35
1629375140000|2021-08-19 12:12:20|87924.6|87899.6|87930|87905|87930.7|87905.7|87924.1|87899.1|37
1629375150000|2021-08-19 12:12:30|87929.6|87904.6|87929.8|87904.8|87930.4|87905.4|87929.2|87904.2|40
1629375160000|2021-08-19 12:12:40|87930.2|87905.2|87924.7|87899.7|87930.3|87905.3|87923.8|87898.8|47
1629375170000|2021-08-19 12:12:50|87925.2|87900.2|87918.3|87893.3|87925.2|87900.2|87918.3|87893.3|51
1629375180000|2021-08-19 12:13:00|87918.5|87893.5|87910.9|87885.9|87918.5|87893.5|87910.4|87885.4|46
1629375190000|2021-08-19 12:13:10|87905.6|87880.6|87887.9|87862.9|87906.5|87881.5|87887.9|87862.9|56
1629375200000|2021-08-19 12:13:20|87888.1|87863.1|87877.5|87852.5|87889.4|87864.4|87876.5|87851.5|48
1629375210000|2021-08-19 12:13:30|87877.9|87852.9|87878.2|87853.2|87878.5|87853.5|87877.6|87852.6|20
1629375220000|2021-08-19 12:13:40|87878.1|87853.1|87886.2|87861.2|87887.4|87862.4|87878.1|87853.1|45
1629375230000|2021-08-19 12:13:50|87886.1|87861.1|87885.9|87860.9|87886.6|87861.6|87885.5|87860.5|32
1629375240000|2021-08-19 12:14:00|87885.8|87860.8|87890.7|87865.7|87890.8|87865.8|87885.5|87860.5|26
1629375250000|2021-08-19 12:14:10|87890.6|87865.6|87899.7|87874.7|87906.9|87881.9|87890.3|87865.3|55
1629375260000|2021-08-19 12:14:20|87899.4|87874.4|87898.5|87873.5|87899.9|87874.9|87897.9|87872.9|39
1629375270000|2021-08-19 12:14:30|87898.7|87873.7|87899.7|87874.7|87899.7|87874.7|87898.1|87873.1|21
1629375280000|2021-08-19 12:14:40|87899.6|87874.6|87903.9|87878.9|87904.3|87879.3|87899.3|87874.3|33
1629375290000|2021-08-19 12:14:50|87903.7|87878.7|87901.2|87876.2|87904.7|87879.7|87900.6|87875.6|47
1629375300000|2021-08-19 12:15:00|87901.7|87876.7|87898.9|87873.9|87901.9|87876.9|87892.9|87867.9|57
1629375310000|2021-08-19 12:15:10|87898.8|87873.8|87891.9|87866.9|87898.8|87873.8|87886.1|87861.1|57
1629375320000|2021-08-19 12:15:20|87890.7|87865.7|87891.6|87866.6|87892|87867|87887.3|87862.3|48
1629375330000|2021-08-19 12:15:30|87891.5|87866.5|87888.4|87863.4|87891.8|87866.8|87887.5|87862.5|45
1629375340000|2021-08-19 12:15:40|87888|87863|87891.3|87866.3|87900.7|87866.8|87888|87850.7|61
1629375350000|2021-08-19 12:15:50|87891.6|87866.6|87892.5|87867.5|87893.3|87868.3|87891|87866|45
1629375360000|2021-08-19 12:16:00|87892.7|87867.7|87893.8|87868.8|87894.2|87869.2|87892.7|87867.7|30
1629375370000|2021-08-19 12:16:10|87892.9|87867.9|87888.2|87863.2|87898.8|87867.9|87886.3|87848.2|49
1629375380000|2021-08-19 12:16:20|87887.9|87862.9|87891.6|87866.6|87891.6|87866.6|87887.9|87862.9|47
1629375390000|2021-08-19 12:16:30|87891.7|87866.7|87895.6|87870.6|87896.9|87871.9|87891.2|87866.2|39
1629375400000|2021-08-19 12:16:40|87896.3|87871.3|87898.9|87873.9|87899.4|87874.4|87895|87870|41
1629375410000|2021-08-19 12:16:50|87899.5|87874.5|87893.8|87868.8|87901.2|87876.2|87893.8|87868.8|56
1629375420000|2021-08-19 12:17:00|87894.1|87869.1|87895.1|87870.1|87895.4|87870.4|87893.3|87868.3|38
1629375430000|2021-08-19 12:17:10|87895|87870|87895.9|87870.9|87897.3|87872.3|87895|87870|40
1629375440000|2021-08-19 12:17:20|87895.7|87870.7|87895.7|87870.7|87897.5|87872.5|87894.9|87869.9|39
1629375450000|2021-08-19 12:17:30|87895.6|87870.6|87898.9|87873.9|87900.6|87875.6|87895.1|87870.1|45
1629375460000|2021-08-19 12:17:40|87898.8|87873.8|87901.5|87876.5|87901.7|87876.7|87898.3|87873.3|32
1629375470000|2021-08-19 12:17:50|87901.3|87876.3|87905.6|87880.6|87906.1|87881.1|87899.7|87874.7|38
1629375480000|2021-08-19 12:18:00|87905.7|87880.7|87905.3|87880.3|87905.9|87880.9|87905|87880|41
1629375490000|2021-08-19 12:18:10|87905.4|87880.4|87905.9|87880.9|87905.9|87880.9|87904.7|87879.7|26
1629375500000|2021-08-19 12:18:20|87906|87881|87906.7|87881.7|87907.6|87882.6|87905.6|87880.6|36
1629375510000|2021-08-19 12:18:30|87907.1|87882.1|87907.2|87882.2|87907.6|87882.6|87905.8|87880.8|35
1629375520000|2021-08-19 12:18:40|87907|87882|87905.7|87880.7|87907.5|87882.5|87904.3|87879.3|43
1629375530000|2021-08-19 12:18:50|87905.5|87880.5|87907.1|87882.1|87907.8|87882.8|87905.1|87880.1|37
1629375540000|2021-08-19 12:19:00|87907|87882|87899.7|87874.7|87907|87882|87898.5|87873.5|45
1629375550000|2021-08-19 12:19:10|87899.9|87874.9|87901.2|87876.2|87901.6|87876.6|87899.8|87874.8|31
1629375560000|2021-08-19 12:19:20|87901.3|87876.3|87905.3|87880.3|87905.3|87880.3|87901.3|87876.3|33
1629375570000|2021-08-19 12:19:30|87905|87880|87908.6|87883.6|87909.7|87884.7|87904.1|87879.1|44
1629375580000|2021-08-19 12:19:40|87909.2|87884.2|87910.6|87885.6|87910.6|87885.6|87908.1|87883.1|36
1629375590000|2021-08-19 12:19:50|87911|87886|87909|87884|87912.4|87887.4|87908.4|87883.4|42
1629375600000|2021-08-19 12:20:00|87908.7|87883.7|87911.7|87886.7|87913.2|87888.2|87908.7|87883.7|43
1629375610000|2021-08-19 12:20:10|87912|87887|87910.4|87885.4|87912.1|87887.1|87910.1|87885.1|38
1629375620000|2021-08-19 12:20:20|87910.1|87885.1|87910.1|87885.1|87912.9|87887.9|87907.7|87882.7|52
1629375630000|2021-08-19 12:20:30|87910.3|87885.3|87906.5|87881.5|87910.7|87885.7|87905.9|87880.9|56
1629375640000|2021-08-19 12:20:40|87906.3|87881.3|87905.8|87880.8|87906.7|87881.7|87905.2|87880.2|33
1629375650000|2021-08-19 12:20:50|87905.3|87880.3|87909.3|87884.3|87910.3|87885.3|87905.3|87880.3|43
1629375660000|2021-08-19 12:21:00|87909.2|87884.2|87904.9|87879.9|87909.2|87884.2|87904.4|87879.4|43
1629375670000|2021-08-19 12:21:10|87905.7|87880.7|87901.1|87876.1|87909.2|87884.2|87899.8|87874.8|55
1629375680000|2021-08-19 12:21:20|87901|87876|87904.4|87879.4|87904.4|87879.4|87900.2|87875.2|52
1629375690000|2021-08-19 12:21:30|87905|87880|87909.7|87884.7|87909.9|87884.9|87905|87880|50
1629375700000|2021-08-19 12:21:40|87909.8|87884.8|87904.7|87879.7|87910.3|87885.3|87904.3|87879.3|37
1629375710000|2021-08-19 12:21:50|87904.5|87879.5|87906.5|87881.5|87906.7|87881.7|87902.8|87877.8|46
1629375720000|2021-08-19 12:22:00|87906.3|87881.3|87903.5|87878.5|87908|87883|87903.5|87878.5|49
1629375730000|2021-08-19 12:22:10|87902.3|87877.3|87902.8|87877.8|87903.6|87878.6|87902.1|87877.1|43
1629375740000|2021-08-19 12:22:20|87903|87878|87902.4|87877.4|87903.7|87878.7|87898.3|87873.3|45
1629375750000|2021-08-19 12:22:30|87902.8|87877.8|87898.2|87873.2|87903|87878|87897.1|87872.1|60
1629375760000|2021-08-19 12:22:40|87898.3|87873.3|87897|87872|87904.2|87879.2|87895.6|87870.6|58
1629375770000|2021-08-19 12:22:50|87896.8|87871.8|87901.1|87876.1|87905.4|87880.4|87896.8|87871.8|62
1629375780000|2021-08-19 12:23:00|87901|87876|87904.3|87879.3|87905.2|87880.2|87899.7|87874.7|54
1629375790000|2021-08-19 12:23:10|87904.9|87879.9|87907.5|87882.5|87910.9|87885.9|87904.4|87879.4|47
1629375800000|2021-08-19 12:23:20|87907.6|87882.6|87911.8|87886.8|87913.2|87888.2|87907.6|87882.6|42
1629375810000|2021-08-19 12:23:30|87911.6|87886.6|87912.2|87887.2|87913.7|87888.7|87910|87885|42
1629375820000|2021-08-19 12:23:40|87912.5|87887.5|87912.3|87887.3|87913.1|87888.1|87911.5|87886.5|29
1629375830000|2021-08-19 12:23:50|87912|87887|87909.4|87884.4|87913.8|87888.8|87909.4|87884.4|38
1629375840000|2021-08-19 12:24:00|87907.2|87882.2|87911.3|87886.3|87913.7|87888.7|87907.2|87882.2|53
1629375850000|2021-08-19 12:24:10|87910.9|87885.9|87913.4|87888.4|87914.4|87889.4|87910.6|87885.6|45
1629375860000|2021-08-19 12:24:20|87913.7|87888.7|87922.6|87897.6|87923|87898|87913.7|87888.7|42
1629375870000|2021-08-19 12:24:30|87922.5|87897.5|87923.3|87898.3|87924.3|87899.3|87917.1|87892.1|47
1629375880000|2021-08-19 12:24:40|87922.9|87897.9|87914.5|87889.5|87923.6|87898.6|87913|87888|44
1629375890000|2021-08-19 12:24:50|87914.7|87889.7|87917.9|87892.9|87923.1|87898.1|87914.6|87889.6|50
1629375900000|2021-08-19 12:25:00|87919.1|87894.1|87922.2|87897.2|87922.7|87897.7|87917.1|87892.1|54
1629375910000|2021-08-19 12:25:10|87921.6|87896.6|87913.5|87888.5|87922|87897|87913.3|87888.3|56
1629375920000|2021-08-19 12:25:20|87911.9|87886.9|87904.9|87879.9|87912.2|87887.2|87902.1|87877.1|55
1629375930000|2021-08-19 12:25:30|87904.7|87879.7|87905.2|87880.2|87907.8|87882.8|87904.6|87879.6|47
1629375940000|2021-08-19 12:25:40|87905.5|87880.5|87906|87881|87906|87881|87904.3|87879.3|35
1629375950000|2021-08-19 12:25:50|87906.1|87881.1|87911.8|87886.8|87911.9|87886.9|87905.6|87880.6|47
1629375960000|2021-08-19 12:26:00|87912.1|87887.1|87910|87885|87912.2|87887.2|87909.7|87884.7|39
1629375970000|2021-08-19 12:26:10|87909.8|87884.8|87910|87885|87910.4|87885.4|87908.7|87883.7|26
1629375980000|2021-08-19 12:26:20|87910.4|87885.4|87907.2|87882.2|87910.9|87885.9|87905.6|87880.6|47
1629375990000|2021-08-19 12:26:30|87908.7|87883.7|87906.9|87881.9|87908.7|87883.7|87906.7|87881.7|32
1629376000000|2021-08-19 12:26:40|87907|87882|87906.3|87881.3|87907.3|87882.3|87906|87881|21
1629376010000|2021-08-19 12:26:50|87906.4|87881.4|87915.9|87890.9|87915.9|87890.9|87906.2|87881.2|43
1629376020000|2021-08-19 12:27:00|87915.1|87890.1|87910.7|87885.7|87915.1|87890.1|87910.1|87885.1|41
1629376030000|2021-08-19 12:27:10|87910.8|87885.8|87906.8|87881.8|87910.9|87885.9|87906.6|87881.6|39
1629376040000|2021-08-19 12:27:20|87906.9|87881.9|87908.6|87883.6|87908.7|87883.7|87905.8|87880.8|35
1629376050000|2021-08-19 12:27:30|87908.7|87883.7|87909.1|87884.1|87909.3|87884.3|87908.5|87883.5|33
1629376060000|2021-08-19 12:27:40|87909|87884|87909.7|87884.7|87909.7|87884.7|87908.1|87883.1|30
1629376070000|2021-08-19 12:27:50|87909.5|87884.5|87914.9|87889.9|87914.9|87889.9|87907.5|87882.5|32
1629376080000|2021-08-19 12:28:00|87914.1|87889.1|87918.6|87893.6|87918.6|87893.6|87911.4|87886.4|50
1629376090000|2021-08-19 12:28:10|87917.5|87892.5|87918.5|87893.5|87919.2|87894.2|87915.9|87890.9|31
1629376100000|2021-08-19 12:28:20|87918.6|87893.6|87915|87890|87918.8|87893.8|87914.5|87889.5|33
1629376110000|2021-08-19 12:28:30|87916|87891|87920.2|87895.2|87920.6|87895.6|87916|87891|29
1629376120000|2021-08-19 12:28:40|87919.5|87894.5|87919.3|87894.3|87919.8|87894.8|87918.2|87893.2|21
1629376130000|2021-08-19 12:28:50|87919.1|87894.1|87917.8|87892.8|87919.5|87894.5|87917.6|87892.6|20
1629376140000|2021-08-19 12:29:00|87917.7|87892.7|87920.8|87895.8|87932.7|87896.9|87917.7|87881.7|40
1629376150000|2021-08-19 12:29:10|87919.7|87894.7|87935.2|87885.2|87937|87895.2|87919.4|87881.2|47
1629376160000|2021-08-19 12:29:20|87935|87885|87928|87878|87936.4|87886.4|87924.7|87874.7|55
1629376170000|2021-08-19 12:29:30|87928.1|87878.1|87930.7|87880.7|87931.1|87881.1|87927.3|87877.3|43
1629376180000|2021-08-19 12:29:40|87930.5|87880.5|87930|87880|87930.7|87880.7|87928|87878|40
1629376190000|2021-08-19 12:29:50|87930.1|87880.1|87924.1|87874.1|87930.1|87880.1|87921.6|87871.6|51
1629376200000|2021-08-19 12:30:00|87923.8|87873.8|87920.3|87870.3|87923.8|87873.8|87919.1|87869.1|50
1629376210000|2021-08-19 12:30:10|87920|87870|87926.5|87876.5|87933.3|87883.3|87917.3|87867.3|65
1629376220000|2021-08-19 12:30:20|87926.6|87876.6|87925.4|87875.4|87926.9|87876.9|87923.6|87873.6|43
1629376230000|2021-08-19 12:30:30|87925|87875|87902.1|87877.1|87925.8|87886.2|87901.5|87867.1|62
1629376240000|2021-08-19 12:30:40|87902.5|87877.5|87907|87882|87911.6|87885.8|87895.5|87861.6|58
1629376250000|2021-08-19 12:30:50|87907.5|87882.5|87898.5|87873.5|87920.9|87884.2|87898.2|87862.1|57
1629376260000|2021-08-19 12:31:00|87898.8|87873.8|87897.6|87872.6|87911.8|87873.9|87894.7|87859.9|45
1629376270000|2021-08-19 12:31:10|87897.5|87872.5|87901.6|87876.6|87902.8|87877.8|87897.5|87872.5|43
1629376280000|2021-08-19 12:31:20|87902|87877|87900|87875|87902.6|87877.6|87900|87875|34
1629376290000|2021-08-19 12:31:30|87900.2|87875.2|87892.8|87867.8|87900.2|87875.2|87892.5|87867.5|40
1629376300000|2021-08-19 12:31:40|87893.3|87868.3|87894.5|87869.5|87894.8|87869.8|87889.9|87864.9|47
1629376310000|2021-08-19 12:31:50|87894.4|87869.4|87899.7|87874.7|87900.2|87875.2|87893.7|87868.7|54
1629376320000|2021-08-19 12:32:00|87899.5|87874.5|87888.9|87863.9|87899.5|87874.5|87886.6|87861.6|48
1629376330000|2021-08-19 12:32:10|87888.6|87863.6|87887|87862|87890.4|87865.4|87887|87862|47
1629376340000|2021-08-19 12:32:20|87888.1|87863.1|87889.8|87864.8|87891.3|87866.3|87888.1|87863.1|45
1629376350000|2021-08-19 12:32:30|87889.7|87864.7|87889|87864|87889.9|87864.9|87888.9|87863.9|29
1629376360000|2021-08-19 12:32:40|87888.9|87863.9|87888.4|87863.4|87889.2|87864.2|87888.3|87863.3|14
1629376370000|2021-08-19 12:32:50|87889.5|87864.5|87888.6|87863.6|87903.1|87865.8|87888.6|87853.1|28
1629376380000|2021-08-19 12:33:00|87891.3|87866.3|87896.4|87871.4|87907.9|87871.4|87888.1|87857.9|53
1629376390000|2021-08-19 12:33:10|87893.8|87868.8|87890.7|87865.7|87894.4|87869.4|87890.6|87865.6|42
1629376400000|2021-08-19 12:33:20|87890.9|87865.9|87889.3|87864.3|87890.9|87865.9|87883.8|87858.8|47
1629376410000|2021-08-19 12:33:30|87888|87863|87876.3|87851.3|87889.6|87864.6|87876.3|87851.3|48
1629376420000|2021-08-19 12:33:40|87877|87852|87875.8|87850.8|87879.1|87854.1|87873.9|87848.9|54
1629376430000|2021-08-19 12:33:50|87875.9|87850.9|87881|87856|87893.4|87861.5|87874.8|87843.4|62
1629376440000|2021-08-19 12:34:00|87879.7|87854.7|87878.1|87853.1|87882.4|87857.4|87874.7|87849.7|58
1629376450000|2021-08-19 12:34:10|87878.2|87853.2|87881.6|87856.6|87883.7|87858.7|87878.2|87853.2|56
1629376460000|2021-08-19 12:34:20|87882.4|87857.4|87909.2|87859.2|87909.9|87872.6|87881.6|87856.6|53
1629376470000|2021-08-19 12:34:30|87909.5|87859.5|87893.1|87868.1|87910.4|87873|87893.1|87858.4|48
1629376480000|2021-08-19 12:34:40|87893.3|87868.3|87884.2|87859.2|87893.6|87868.6|87883.7|87858.7|56
1629376490000|2021-08-19 12:34:50|87885|87860|87884.7|87859.7|87886.2|87861.2|87884.3|87859.3|41
1629376500000|2021-08-19 12:35:00|87883.5|87858.5|87876.5|87851.5|87883.5|87858.5|87876.1|87851.1|51
1629376510000|2021-08-19 12:35:10|87875.6|87850.6|87867.6|87842.6|87875.6|87850.6|87867.1|87842.1|54
1629376520000|2021-08-19 12:35:20|87868.2|87843.2|87861.9|87836.9|87868.3|87843.3|87859.8|87834.8|53
1629376530000|2021-08-19 12:35:30|87862|87837|87854|87829|87867.2|87837|87853.9|87817.2|54
1629376540000|2021-08-19 12:35:40|87854.8|87829.8|87855.3|87830.3|87856.4|87831.4|87853.8|87828.8|44
1629376550000|2021-08-19 12:35:50|87855.2|87830.2|87853.2|87828.2|87855.2|87830.2|87852.9|87827.9|40
1629376560000|2021-08-19 12:36:00|87853.1|87828.1|87851.9|87826.9|87854.2|87829.2|87849.9|87824.9|55
1629376570000|2021-08-19 12:36:10|87850.8|87825.8|87855.2|87830.2|87855.3|87830.3|87850.8|87825.8|38
1629376580000|2021-08-19 12:36:20|87855.5|87830.5|87855.6|87830.6|87856.1|87831.1|87853.2|87828.2|32
1629376590000|2021-08-19 12:36:30|87855.9|87830.9|87854.4|87829.4|87856|87831|87854.4|87829.4|35
1629376600000|2021-08-19 12:36:40|87854.6|87829.6|87854.8|87829.8|87858.3|87833.3|87853.4|87828.4|54
1629376610000|2021-08-19 12:36:50|87855.3|87830.3|87864.3|87839.3|87873.9|87839.8|87855.2|87821|52
1629376620000|2021-08-19 12:37:00|87863.9|87838.9|87864.7|87839.7|87864.8|87839.8|87862.9|87837.9|46
1629376630000|2021-08-19 12:37:10|87864.8|87839.8|87862.9|87837.9|87865.2|87840.2|87862.3|87837.3|33
1629376640000|2021-08-19 12:37:20|87861|87836|87863.4|87838.4|87864|87839|87859.1|87834.1|48
1629376650000|2021-08-19 12:37:30|87863.5|87838.5|87873.2|87823.2|87873.2|87838.5|87854.7|87823.2|44
1629376660000|2021-08-19 12:37:40|87872|87822|87869.2|87844.2|87872|87845|87858.8|87822|58
1629376670000|2021-08-19 12:37:50|87869.3|87844.3|87872.9|87847.9|87875.5|87850.5|87869.2|87844.2|48
1629376680000|2021-08-19 12:38:00|87873.2|87848.2|87874.2|87849.2|87874.2|87849.2|87869.4|87844.4|61
1629376690000|2021-08-19 12:38:10|87873.9|87848.9|87872|87847|87875|87850|87871.8|87846.8|39
1629376700000|2021-08-19 12:38:20|87872.2|87847.2|87872|87847|87872.9|87847.9|87871.5|87846.5|34
1629376710000|2021-08-19 12:38:30|87872.1|87847.1|87872.4|87847.4|87873.3|87848.3|87871.6|87846.6|34
1629376720000|2021-08-19 12:38:40|87870.2|87845.2|87867.9|87842.9|87871.4|87846.4|87867.3|87842.3|48
1629376730000|2021-08-19 12:38:50|87867.7|87842.7|87860.2|87835.2|87868.9|87843.9|87859.7|87834.7|56
1629376740000|2021-08-19 12:39:00|87860.9|87835.9|87858.9|87833.9|87861.4|87836.4|87854.4|87829.4|57
1629376750000|2021-08-19 12:39:10|87859.1|87834.1|87862.3|87837.3|87862.4|87837.4|87857.2|87832.2|50
1629376760000|2021-08-19 12:39:20|87862.2|87837.2|87861.2|87836.2|87866.3|87841.3|87861.1|87836.1|51
1629376770000|2021-08-19 12:39:30|87861.4|87836.4|87861.2|87836.2|87864|87839|87858.3|87833.3|50
1629376780000|2021-08-19 12:39:40|87861.1|87836.1|87861.9|87836.9|87863.5|87838.5|87858.5|87833.5|50
1629376790000|2021-08-19 12:39:50|87862|87837|87861|87836|87864.9|87839.9|87859.4|87834.4|46
1629376800000|2021-08-19 12:40:00|87861.2|87836.2|87867.6|87842.6|87868.5|87843.5|87860.8|87835.8|46
1629376810000|2021-08-19 12:40:10|87867.4|87842.4|87866.7|87841.7|87867.4|87842.4|87862.5|87837.5|60
1629376820000|2021-08-19 12:40:20|87866.9|87841.9|87876.5|87851.5|87877.1|87852.1|87865.9|87840.9|52
1629376830000|2021-08-19 12:40:30|87876.3|87851.3|87880.2|87855.2|87881.1|87856.1|87876.3|87851.3|58
1629376840000|2021-08-19 12:40:40|87880.3|87855.3|87879.2|87854.2|87880.3|87855.3|87878.9|87853.9|36
1629376850000|2021-08-19 12:40:50|87879|87854|87886.4|87861.4|87893.2|87864.6|87876.4|87836.5|51
1629376860000|2021-08-19 12:41:00|87886.5|87861.5|87892.4|87867.4|87893.4|87868.4|87886.5|87861.5|53
1629376870000|2021-08-19 12:41:10|87892.1|87867.1|87896.8|87871.8|87898.4|87873.4|87891.7|87866.7|50
1629376880000|2021-08-19 12:41:20|87897.5|87872.5|87896.6|87871.6|87897.5|87872.5|87892|87867|61
1629376890000|2021-08-19 12:41:30|87896.9|87871.9|87905.4|87855.4|87906.3|87872.1|87893|87854.6|52
1629376900000|2021-08-19 12:41:40|87905.1|87855.1|87904.6|87879.6|87911.2|87879.8|87898.6|87855.1|53
1629376910000|2021-08-19 12:41:50|87904.7|87879.7|87914.7|87864.7|87917.8|87884.5|87902.3|87864.7|47
1629376920000|2021-08-19 12:42:00|87914.2|87864.2|87903.5|87878.5|87915|87880|87901.3|87864|42
1629376930000|2021-08-19 12:42:10|87903.6|87878.6|87903.8|87878.8|87905.7|87880.7|87901|87876|44
1629376940000|2021-08-19 12:42:20|87903.9|87878.9|87906|87881|87907.3|87882.3|87903.3|87878.3|44
1629376950000|2021-08-19 12:42:30|87905.8|87880.8|87912.6|87887.6|87913.8|87888.8|87905.8|87880.8|32
1629376960000|2021-08-19 12:42:40|87912.3|87887.3|87907.7|87882.7|87912.4|87887.4|87907.5|87882.5|40
1629376970000|2021-08-19 12:42:50|87908.1|87883.1|87906.3|87881.3|87910.8|87885.8|87901.9|87876.9|55
1629376980000|2021-08-19 12:43:00|87906.6|87881.6|87897.5|87872.5|87906.8|87881.8|87896.4|87871.4|57
1629376990000|2021-08-19 12:43:10|87896.3|87871.3|87897.2|87872.2|87897.8|87872.8|87895.2|87870.2|47
1629377000000|2021-08-19 12:43:20|87897|87872|87901.5|87876.5|87901.6|87876.6|87896.9|87871.9|36
1629377010000|2021-08-19 12:43:30|87901.4|87876.4|87897.3|87872.3|87901.4|87876.4|87896.1|87871.1|36
1629377020000|2021-08-19 12:43:40|87897.6|87872.6|87895.9|87870.9|87899.9|87874.9|87895.8|87870.8|41
1629377030000|2021-08-19 12:43:50|87896.4|87871.4|87890.2|87865.2|87896.6|87871.6|87889.4|87864.4|43
1629377040000|2021-08-19 12:44:00|87890|87865|87885.6|87860.6|87890|87865|87884.6|87859.6|50
1629377050000|2021-08-19 12:44:10|87900.8|87850.8|87899|87874|87900.8|87874.6|87886.3|87850.8|51
1629377060000|2021-08-19 12:44:20|87899.3|87874.3|87895.4|87870.4|87902.8|87877.8|87895.1|87870.1|48
1629377070000|2021-08-19 12:44:30|87894.9|87869.9|87896|87871|87898.3|87873.3|87893.4|87868.4|46
1629377080000|2021-08-19 12:44:40|87896.2|87871.2|87898.7|87873.7|87911.8|87875.2|87896.2|87860.1|39
1629377090000|2021-08-19 12:44:50|87898.6|87873.6|87898.7|87873.7|87899.1|87874.1|87895.7|87870.7|37
1629377100000|2021-08-19 12:45:00|87899|87874|87898|87873|87899|87874|87897|87872|29
1629377110000|2021-08-19 12:45:10|87898.3|87873.3|87905.5|87880.5|87905.5|87880.5|87897.5|87872.5|45
1629377120000|2021-08-19 12:45:20|87905.1|87880.1|87907.9|87882.9|87908.2|87883.2|87904.2|87879.2|34
1629377130000|2021-08-19 12:45:30|87908|87883|87905.5|87880.5|87908.1|87883.1|87904.5|87879.5|32
1629377140000|2021-08-19 12:45:40|87905.2|87880.2|87905.8|87880.8|87906|87881|87905.1|87880.1|18
1629377150000|2021-08-19 12:45:50|87905.7|87880.7|87905.3|87880.3|87906.3|87881.3|87904.9|87879.9|26
1629377160000|2021-08-19 12:46:00|87905.5|87880.5|87904.6|87879.6|87905.5|87880.5|87900.7|87875.7|46
1629377170000|2021-08-19 12:46:10|87904.9|87879.9|87904.1|87879.1|87904.9|87879.9|87900.4|87875.4|41
1629377180000|2021-08-19 12:46:20|87903.9|87878.9|87907.8|87882.8|87908.2|87883.2|87903.7|87878.7|38
1629377190000|2021-08-19 12:46:30|87907.4|87882.4|87909.5|87884.5|87909.6|87884.6|87907.4|87882.4|21
1629377200000|2021-08-19 12:46:40|87909.7|87884.7|87909.5|87884.5|87910|87885|87908.1|87883.1|30
1629377210000|2021-08-19 12:46:50|87909.4|87884.4|87909.7|87884.7|87909.7|87884.7|87909.3|87884.3|18
1629377220000|2021-08-19 12:47:00|87909.5|87884.5|87904.2|87879.2|87910.1|87885.1|87904|87879|42
1629377230000|2021-08-19 12:47:10|87904.1|87879.1|87904.1|87879.1|87904.2|87879.2|87903.7|87878.7|22
1629377240000|2021-08-19 12:47:20|87903.9|87878.9|87903.2|87878.2|87903.9|87878.9|87900.4|87875.4|38
1629377250000|2021-08-19 12:47:30|87903.1|87878.1|87908|87883|87908|87883|87903.1|87878.1|25
1629377260000|2021-08-19 12:47:40|87907.2|87882.2|87901.3|87876.3|87907.7|87882.7|87900.4|87875.4|31
1629377270000|2021-08-19 12:47:50|87901.4|87876.4|87898.8|87873.8|87901.7|87876.7|87897.3|87872.3|40
1629377280000|2021-08-19 12:48:00|87899|87874|87900.4|87875.4|87901.5|87876.5|87897.5|87872.5|36
1629377290000|2021-08-19 12:48:10|87899.7|87874.7|87898.6|87873.6|87902.9|87877.9|87897.7|87872.7|50
1629377300000|2021-08-19 12:48:20|87897.9|87872.9|87898|87873|87899.1|87874.1|87897.7|87872.7|27
1629377310000|2021-08-19 12:48:30|87898.1|87873.1|87896.3|87871.3|87898.4|87873.4|87893.1|87868.1|34
1629377320000|2021-08-19 12:48:40|87895.6|87870.6|87895.2|87870.2|87899.1|87874.1|87892.7|87867.7|44
1629377330000|2021-08-19 12:48:50|87895|87870|87898.9|87873.9|87899.7|87874.7|87894|87869|34
1629377340000|2021-08-19 12:49:00|87899.7|87874.7|87894.6|87869.6|87899.7|87874.7|87893.9|87868.9|25
1629377350000|2021-08-19 12:49:10|87895.4|87870.4|87894|87869|87897.8|87872.8|87893.5|87868.5|39
1629377360000|2021-08-19 12:49:20|87894.2|87869.2|87894.2|87869.2|87895.7|87870.7|87891.1|87866.1|39
1629377370000|2021-08-19 12:49:30|87894.6|87869.6|87894.5|87869.5|87895.1|87870.1|87894.1|87869.1|20
1629377380000|2021-08-19 12:49:40|87894.6|87869.6|87893.9|87868.9|87894.6|87869.6|87891.2|87866.2|39
1629377390000|2021-08-19 12:49:50|87894.2|87869.2|87897.9|87872.9|87899.3|87874.3|87893.6|87868.6|31
1629377400000|2021-08-19 12:50:00|87898.1|87873.1|87902.5|87877.5|87902.5|87877.5|87897.8|87872.8|28
1629377410000|2021-08-19 12:50:10|87902.4|87877.4|87904|87879|87905.7|87880.7|87901|87876|54
1629377420000|2021-08-19 12:50:20|87904.2|87879.2|87903.5|87878.5|87904.9|87879.9|87903.2|87878.2|34
1629377430000|2021-08-19 12:50:30|87903.6|87878.6|87902.5|87877.5|87904.3|87879.3|87902.5|87877.5|23
1629377440000|2021-08-19 12:50:40|87902.9|87877.9|87892.5|87867.5|87905|87878.2|87891.5|87855|31
1629377450000|2021-08-19 12:50:50|87893.1|87868.1|87892.5|87867.5|87893.6|87868.6|87892.2|87867.2|36
1629377460000|2021-08-19 12:51:00|87892.4|87867.4|87887.7|87862.7|87893.6|87868.6|87887.7|87862.7|31
1629377470000|2021-08-19 12:51:10|87887.2|87862.2|87889.1|87864.1|87890.4|87865.4|87886.8|87861.8|42
1629377480000|2021-08-19 12:51:20|87888.9|87863.9|87890.3|87865.3|87893|87868|87888.3|87863.3|52
1629377490000|2021-08-19 12:51:30|87890.1|87865.1|87884.3|87859.3|87890.7|87865.7|87881.1|87856.1|47
1629377500000|2021-08-19 12:51:40|87884.6|87859.6|87883.7|87858.7|87886.4|87861.4|87883.6|87858.6|42
1629377510000|2021-08-19 12:51:50|87883.8|87858.8|87887.3|87862.3|87887.5|87862.5|87883.8|87858.8|33
1629377520000|2021-08-19 12:52:00|87886.1|87861.1|87883|87858|87886.1|87861.1|87882.8|87857.8|42
1629377530000|2021-08-19 12:52:10|87882.8|87857.8|87882.5|87857.5|87883.6|87858.6|87881.8|87856.8|36
1629377540000|2021-08-19 12:52:20|87882.7|87857.7|87882.3|87857.3|87883.2|87858.2|87882|87857|28
1629377550000|2021-08-19 12:52:30|87882.1|87857.1|87883|87858|87886.1|87861.1|87882|87857|35
1629377560000|2021-08-19 12:52:40|87883.3|87858.3|87880.8|87855.8|87883.6|87858.6|87880.1|87855.1|42
1629377570000|2021-08-19 12:52:50|87880.5|87855.5|87879.1|87854.1|87880.5|87855.5|87878.9|87853.9|39
1629377580000|2021-08-19 12:53:00|87878.8|87853.8|87876.2|87851.2|87878.9|87853.9|87875.9|87850.9|36
1629377590000|2021-08-19 12:53:10|87876.1|87851.1|87866.9|87841.9|87876.4|87851.4|87866.6|87841.6|40
1629377600000|2021-08-19 12:53:20|87866.7|87841.7|87870.5|87845.5|87872.8|87847.8|87866.7|87841.7|54
1629377610000|2021-08-19 12:53:30|87871|87846|87857.8|87832.8|87871.2|87846.2|87856.9|87831.9|56
1629377620000|2021-08-19 12:53:40|87857.4|87832.4|87863.2|87838.2|87863.2|87838.2|87851.5|87826.5|57
1629377630000|2021-08-19 12:53:50|87863.4|87838.4|87862.7|87837.7|87866.5|87841.5|87862.1|87837.1|55
1629377640000|2021-08-19 12:54:00|87864.1|87839.1|87863.6|87838.6|87866.8|87841.8|87863.5|87838.5|47
1629377650000|2021-08-19 12:54:10|87864.3|87839.3|87876.3|87851.3|87876.3|87851.3|87864.3|87839.3|60
1629377660000|2021-08-19 12:54:20|87876.4|87851.4|87879.8|87854.8|87879.9|87854.9|87875.4|87850.4|45
1629377670000|2021-08-19 12:54:30|87879.9|87854.9|87874.8|87849.8|87879.9|87854.9|87874.2|87849.2|44
1629377680000|2021-08-19 12:54:40|87875|87850|87881.3|87856.3|87882.1|87857.1|87874.1|87849.1|51
1629377690000|2021-08-19 12:54:50|87880.7|87855.7|87879.5|87854.5|87881|87856|87874.3|87849.3|52
1629377700000|2021-08-19 12:55:00|87879.1|87854.1|87885.5|87860.5|87885.6|87860.6|87878.3|87853.3|58
1629377710000|2021-08-19 12:55:10|87885.2|87860.2|87882.1|87857.1|87885.3|87860.3|87881.6|87856.6|45
1629377720000|2021-08-19 12:55:20|87882.3|87857.3|87880.5|87855.5|87883.9|87858.9|87880.3|87855.3|36
1629377730000|2021-08-19 12:55:30|87880.6|87855.6|87876.9|87851.9|87880.6|87855.6|87875.4|87850.4|39
1629377740000|2021-08-19 12:55:40|87876.8|87851.8|87875.7|87850.7|87876.8|87851.8|87875.5|87850.5|31
1629377750000|2021-08-19 12:55:50|87876.3|87851.3|87876.9|87851.9|87877.2|87852.2|87875.3|87850.3|29
1629377760000|2021-08-19 12:56:00|87876.8|87851.8|87871.1|87846.1|87877|87852|87869.8|87844.8|44
1629377770000|2021-08-19 12:56:10|87870.2|87845.2|87873.6|87848.6|87873.6|87848.6|87867.3|87842.3|42
1629377780000|2021-08-19 12:56:20|87873.7|87848.7|87868.8|87843.8|87873.9|87848.9|87868.1|87843.1|49
1629377790000|2021-08-19 12:56:30|87870.3|87845.3|87870.9|87845.9|87872.3|87847.3|87870.3|87845.3|43
1629377800000|2021-08-19 12:56:40|87871|87846|87872.2|87847.2|87872.8|87847.8|87867.5|87842.5|56
1629377810000|2021-08-19 12:56:50|87871.8|87846.8|87866.6|87841.6|87872.3|87847.3|87865.9|87840.9|41
1629377820000|2021-08-19 12:57:00|87865.9|87840.9|87870.3|87845.3|87872.4|87847.4|87865.9|87840.9|39
1629377830000|2021-08-19 12:57:10|87869.9|87844.9|87867.1|87842.1|87870|87845|87867|87842|45
1629377840000|2021-08-19 12:57:20|87867|87842|87866.3|87841.3|87867.6|87842.6|87863.9|87838.9|45
1629377850000|2021-08-19 12:57:30|87866.1|87841.1|87870.3|87845.3|87870.9|87845.9|87864.5|87839.5|53
1629377860000|2021-08-19 12:57:40|87870.2|87845.2|87870.6|87845.6|87870.7|87845.7|87868.7|87843.7|37
1629377870000|2021-08-19 12:57:50|87870.1|87845.1|87870.2|87845.2|87872.2|87847.2|87869.5|87844.5|44
1629377880000|2021-08-19 12:58:00|87870.1|87845.1|87867.7|87842.7|87870.4|87845.4|87866|87841|32
1629377890000|2021-08-19 12:58:10|87867.5|87842.5|87867.8|87842.8|87869.9|87844.9|87867.1|87842.1|41
1629377900000|2021-08-19 12:58:20|87868|87843|87867.8|87842.8|87869.7|87844.7|87867.7|87842.7|34
1629377910000|2021-08-19 12:58:30|87867.9|87842.9|87867.3|87842.3|87868.5|87843.5|87867.3|87842.3|30
1629377920000|2021-08-19 12:58:40|87867.1|87842.1|87858.8|87833.8|87867.1|87842.1|87855.7|87830.7|47
1629377930000|2021-08-19 12:58:50|87858.9|87833.9|87862.4|87837.4|87862.4|87837.4|87858.9|87833.9|44
1629377940000|2021-08-19 12:59:00|87862.7|87837.7|87859.5|87834.5|87863.8|87838.8|87858.4|87833.4|40
1629377950000|2021-08-19 12:59:10|87859.3|87834.3|87862.5|87837.5|87864.1|87839.1|87859.3|87834.3|49
1629377960000|2021-08-19 12:59:20|87861.2|87836.2|87852.1|87827.1|87861.6|87836.6|87850.5|87825.5|56
1629377970000|2021-08-19 12:59:30|87852.8|87827.8|87862.6|87837.6|87863.3|87838.3|87852.8|87827.8|61
1629377980000|2021-08-19 12:59:40|87863|87838|87863.4|87838.4|87864.2|87839.2|87862.5|87837.5|53
1629377990000|2021-08-19 12:59:50|87863.2|87838.2|87868.1|87843.1|87868.1|87843.1|87862.2|87837.2|41
1629378000000|2021-08-19 13:00:00|87871|87846|87876.5|87851.5|87879.6|87854.6|87868.6|87843.6|68
1629378010000|2021-08-19 13:00:10|87876.4|87851.4|87873|87848|87877.2|87852.2|87873|87848|48
1629378020000|2021-08-19 13:00:20|87872.8|87847.8|87865.7|87840.7|87873.4|87848.4|87863.7|87838.7|54
1629378030000|2021-08-19 13:00:30|87865.3|87840.3|87852.5|87827.5|87865.3|87840.3|87852.5|87827.5|43
1629378040000|2021-08-19 13:00:40|87848.8|87823.8|87839.8|87814.8|87849|87824|87839.7|87814.7|66
1629378050000|2021-08-19 13:00:50|87840.3|87815.3|87838.7|87813.7|87840.9|87815.9|87837.8|87812.8|53
1629378060000|2021-08-19 13:01:00|87838.6|87813.6|87840.2|87815.2|87841.2|87816.2|87835.8|87810.8|45
1629378070000|2021-08-19 13:01:10|87839.9|87814.9|87841.4|87816.4|87843.3|87818.3|87838.8|87813.8|41
1629378080000|2021-08-19 13:01:20|87842|87817|87843.3|87818.3|87845|87820|87841.1|87816.1|46
1629378090000|2021-08-19 13:01:30|87842.6|87817.6|87829.6|87804.6|87843.7|87818.7|87828.7|87803.7|60
1629378100000|2021-08-19 13:01:40|87830.3|87805.3|87841.9|87816.9|87842.4|87817.4|87830.1|87805.1|49
1629378110000|2021-08-19 13:01:50|87841.8|87816.8|87864.9|87839.9|87864.9|87839.9|87841.8|87816.8|64
1629378120000|2021-08-19 13:02:00|87864.7|87839.7|87868.2|87843.2|87869.1|87844.1|87863.9|87838.9|41
1629378130000|2021-08-19 13:02:10|87868.1|87843.1|87860.3|87835.3|87869.1|87844.1|87859.8|87834.8|48
1629378140000|2021-08-19 13:02:20|87860.4|87835.4|87860|87835|87861.9|87836.9|87856.6|87831.6|50
1629378150000|2021-08-19 13:02:30|87862.3|87837.3|87874.4|87849.4|87877.1|87852.1|87862.3|87837.3|48
1629378160000|2021-08-19 13:02:40|87874.6|87849.6|87879.3|87854.3|87879.4|87854.4|87874.3|87849.3|41
1629378170000|2021-08-19 13:02:50|87879.2|87854.2|87879.5|87854.5|87879.6|87854.6|87873|87848|43
1629378180000|2021-08-19 13:03:00|87879.8|87854.8|87890.9|87840.9|87891.1|87854.9|87875.6|87840.9|43
1629378190000|2021-08-19 13:03:10|87878.9|87853.9|87876.5|87851.5|87880.6|87855.6|87876.5|87851.5|47
1629378200000|2021-08-19 13:03:20|87876.9|87851.9|87880.3|87855.3|87881.3|87856.3|87875.8|87850.8|38
1629378210000|2021-08-19 13:03:30|87880.1|87855.1|87887.1|87862.1|87887.1|87862.1|87880|87855|47
1629378220000|2021-08-19 13:03:40|87885.7|87860.7|87887.2|87862.2|87889.2|87864.2|87885|87860|49
1629378230000|2021-08-19 13:03:50|87887.1|87862.1|87888.1|87863.1|87888.2|87863.2|87886.7|87861.7|30
1629378240000|2021-08-19 13:04:00|87888|87863|87881|87856|87888|87863|87878.1|87853.1|57
1629378250000|2021-08-19 13:04:10|87881.7|87856.7|87881.2|87856.2|87881.7|87856.7|87877|87852|52
1629378260000|2021-08-19 13:04:20|87881|87856|87885.9|87860.9|87886.2|87861.2|87880.6|87855.6|50
1629378270000|2021-08-19 13:04:30|87886.2|87861.2|87883.8|87858.8|87888.5|87863.5|87883.7|87858.7|43
1629378280000|2021-08-19 13:04:40|87883.5|87858.5|87879.9|87854.9|87884.1|87859.1|87879.5|87854.5|44
1629378290000|2021-08-19 13:04:50|87879.6|87854.6|87883.5|87858.5|87885.5|87860.5|87879.4|87854.4|43
1629378300000|2021-08-19 13:05:00|87883.9|87858.9|87883.6|87858.6|87884.9|87859.9|87883.4|87858.4|55
1629378310000|2021-08-19 13:05:10|87883.4|87858.4|87885.1|87860.1|87887.3|87862.3|87883.2|87858.2|43
1629378320000|2021-08-19 13:05:20|87884.9|87859.9|87887.1|87862.1|87887.8|87862.8|87884.8|87859.8|33
1629378330000|2021-08-19 13:05:30|87887.5|87862.5|87881.3|87856.3|87888.7|87863.7|87881.3|87856.3|40
1629378340000|2021-08-19 13:05:40|87881.5|87856.5|87877|87852|87881.6|87856.6|87876.8|87851.8|40
1629378350000|2021-08-19 13:05:50|87876.5|87851.5|87860.6|87835.6|87877.2|87852.2|87860.5|87835.5|53
1629378360000|2021-08-19 13:06:00|87859.8|87834.8|87851.3|87826.3|87859.8|87834.8|87849.8|87824.8|53
1629378370000|2021-08-19 13:06:10|87851.4|87826.4|87848|87823|87860.1|87826.7|87845.4|87810.1|40
1629378380000|2021-08-19 13:06:20|87848.2|87823.2|87845.4|87820.4|87848.2|87823.2|87845.4|87820.4|42
1629378390000|2021-08-19 13:06:30|87845.9|87820.9|87832.2|87807.2|87846.9|87821.9|87831.8|87806.8|48
1629378400000|2021-08-19 13:06:40|87832|87807|87836.4|87811.4|87837.1|87812.1|87831.6|87806.6|52
1629378410000|2021-08-19 13:06:50|87837.5|87812.5|87840.6|87815.6|87843.1|87818.1|87837.5|87812.5|48
1629378420000|2021-08-19 13:07:00|87840.5|87815.5|87838.2|87813.2|87841.6|87816.6|87836.4|87811.4|61
1629378430000|2021-08-19 13:07:10|87838.1|87813.1|87833.4|87808.4|87838.4|87813.4|87832.9|87807.9|44
1629378440000|2021-08-19 13:07:20|87833.2|87808.2|87837|87812|87838.5|87813.5|87833.2|87808.2|46
1629378450000|2021-08-19 13:07:30|87837.1|87812.1|87833.8|87808.8|87837.8|87812.8|87832.9|87807.9|51
1629378460000|2021-08-19 13:07:40|87833.5|87808.5|87832.9|87807.9|87836.3|87811.3|87829.2|87804.2|57
1629378470000|2021-08-19 13:07:50|87832.8|87807.8|87832.1|87807.1|87833.6|87808.6|87831.6|87806.6|38
1629378480000|2021-08-19 13:08:00|87832.3|87807.3|87834.5|87809.5|87838|87813|87832.2|87807.2|43
1629378490000|2021-08-19 13:08:10|87834.4|87809.4|87832.2|87807.2|87835.9|87810.9|87831.2|87806.2|42
1629378500000|2021-08-19 13:08:20|87832|87807|87827.5|87802.5|87833.4|87808.4|87825.6|87800.6|39
1629378510000|2021-08-19 13:08:30|87827.4|87802.4|87828.2|87803.2|87828.4|87803.4|87826.3|87801.3|44
1629378520000|2021-08-19 13:08:40|87828.1|87803.1|87823.4|87798.4|87828.1|87803.1|87822.8|87797.8|43
1629378530000|2021-08-19 13:08:50|87823.7|87798.7|87822.4|87797.4|87824.6|87799.6|87822|87797|33
1629378540000|2021-08-19 13:09:00|87822.2|87797.2|87829.3|87804.3|87841.5|87805.6|87817.6|87791.5|47
1629378550000|2021-08-19 13:09:10|87829.6|87804.6|87827.1|87802.1|87829.9|87804.9|87826.7|87801.7|39
1629378560000|2021-08-19 13:09:20|87827.3|87802.3|87833.7|87808.7|87834.4|87809.4|87827.3|87802.3|45
1629378570000|2021-08-19 13:09:30|87833.6|87808.6|87822.8|87797.8|87833.7|87808.7|87822.5|87797.5|37
1629378580000|2021-08-19 13:09:40|87823.1|87798.1|87823.4|87798.4|87823.5|87798.5|87818.1|87793.1|54
1629378590000|2021-08-19 13:09:50|87823.3|87798.3|87825.9|87800.9|87826.4|87801.4|87822.7|87797.7|48
1629378600000|2021-08-19 13:10:00|87825.3|87800.3|87823.7|87798.7|87826.7|87801.7|87820.7|87795.7|50
1629378610000|2021-08-19 13:10:10|87823.6|87798.6|87823|87798|87825.3|87800.3|87822.7|87797.7|44
1629378620000|2021-08-19 13:10:20|87823.2|87798.2|87818.3|87793.3|87824.2|87799.2|87818|87793|53
1629378630000|2021-08-19 13:10:30|87818|87793|87820.4|87795.4|87822.1|87797.1|87816.7|87791.7|52
1629378640000|2021-08-19 13:10:40|87820.3|87795.3|87820.5|87795.5|87821.5|87796.5|87820.1|87795.1|36
1629378650000|2021-08-19 13:10:50|87820.7|87795.7|87813.8|87788.8|87820.9|87795.9|87813.8|87788.8|40
1629378660000|2021-08-19 13:11:00|87813.9|87788.9|87809.5|87784.5|87813.9|87788.9|87808.3|87783.3|46
1629378670000|2021-08-19 13:11:10|87809.3|87784.3|87805.7|87780.7|87817.7|87784.3|87804.8|87767.5|58
1629378680000|2021-08-19 13:11:20|87805.5|87780.5|87805.9|87780.9|87805.9|87780.9|87803|87778|57
1629378690000|2021-08-19 13:11:30|87807.2|87782.2|87806.8|87781.8|87808|87783|87805.9|87780.9|39
1629378700000|2021-08-19 13:11:40|87806.7|87781.7|87809.6|87784.6|87809.6|87784.6|87806.4|87781.4|37
1629378710000|2021-08-19 13:11:50|87809.7|87784.7|87814.8|87789.8|87815.8|87790.8|87809.7|87784.7|52
1629378720000|2021-08-19 13:12:00|87814.9|87789.9|87814.8|87789.8|87815.6|87790.6|87812.5|87787.5|35
1629378730000|2021-08-19 13:12:10|87815|87790|87811.6|87786.6|87815|87790|87811.1|87786.1|39
1629378740000|2021-08-19 13:12:20|87811.5|87786.5|87811.4|87786.4|87812.5|87787.5|87810.4|87785.4|35
1629378750000|2021-08-19 13:12:30|87811.2|87786.2|87811.1|87786.1|87811.9|87786.9|87811.1|87786.1|33
1629378760000|2021-08-19 13:12:40|87811|87786|87815.3|87790.3|87816.4|87791.4|87810.1|87785.1|36
1629378770000|2021-08-19 13:12:50|87815.4|87790.4|87815.9|87790.9|87816.7|87791.7|87815.4|87790.4|34
1629378780000|2021-08-19 13:13:00|87815.6|87790.6|87816.1|87791.1|87816.5|87791.5|87815.4|87790.4|32
1629378790000|2021-08-19 13:13:10|87816.2|87791.2|87815.5|87790.5|87816.2|87791.2|87815.4|87790.4|21
1629378800000|2021-08-19 13:13:20|87816.2|87791.2|87813.2|87788.2|87816.6|87791.6|87813.2|87788.2|23
1629378810000|2021-08-19 13:13:30|87813.4|87788.4|87839.5|87789.5|87840.9|87802.7|87813.4|87786.3|47
1629378820000|2021-08-19 13:13:40|87827.5|87802.5|87818.5|87793.5|87827.6|87802.6|87818|87793|46
1629378830000|2021-08-19 13:13:50|87818.6|87793.6|87822.5|87797.5|87822.9|87797.9|87817.4|87792.4|38
1629378840000|2021-08-19 13:14:00|87822.6|87797.6|87819.6|87794.6|87823|87798|87819.6|87794.6|46
1629378850000|2021-08-19 13:14:10|87819.8|87794.8|87820.7|87795.7|87821|87796|87819.6|87794.6|21
1629378860000|2021-08-19 13:14:20|87820.6|87795.6|87813.2|87788.2|87821.6|87796.6|87813|87788|42
1629378870000|2021-08-19 13:14:30|87813.3|87788.3|87811.3|87786.3|87813.5|87788.5|87811|87786|41
1629378880000|2021-08-19 13:14:40|87811|87786|87793.1|87768.1|87813|87788|87793|87768|39
1629378890000|2021-08-19 13:14:50|87792.7|87767.7|87786|87761|87801.6|87767.7|87786|87750.1|47
1629378900000|2021-08-19 13:15:00|87786.3|87761.3|87786.3|87761.3|87786.8|87761.8|87784.4|87759.4|52
1629378910000|2021-08-19 13:15:10|87786.2|87761.2|87785.2|87760.2|87787|87762|87785.2|87760.2|41
1629378920000|2021-08-19 13:15:20|87785.3|87760.3|87781.1|87756.1|87785.5|87760.5|87780.8|87755.8|42
1629378930000|2021-08-19 13:15:30|87781.2|87756.2|87781.2|87756.2|87783.7|87758.7|87777.3|87752.3|47
1629378940000|2021-08-19 13:15:40|87781.6|87756.6|87779.9|87754.9|87781.7|87756.7|87777.6|87752.6|41
1629378950000|2021-08-19 13:15:50|87780.1|87755.1|87790.5|87765.5|87790.5|87765.5|87779.6|87754.6|45
1629378960000|2021-08-19 13:16:00|87790|87765|87790.5|87765.5|87791|87766|87788.4|87763.4|38
1629378970000|2021-08-19 13:16:10|87790.8|87765.8|87790.1|87765.1|87790.9|87765.9|87784.3|87759.3|48
1629378980000|2021-08-19 13:16:20|87790.2|87765.2|87791.9|87766.9|87792.2|87767.2|87790.2|87765.2|38
1629378990000|2021-08-19 13:16:30|87792|87767|87793.9|87768.9|87793.9|87768.9|87792|87767|38
1629379000000|2021-08-19 13:16:40|87793.7|87768.7|87793.4|87768.4|87794.1|87769.1|87793.1|87768.1|32
1629379010000|2021-08-19 13:16:50|87793.5|87768.5|87802.2|87777.2|87802.3|87777.3|87793.5|87768.5|60
1629379020000|2021-08-19 13:17:00|87802.4|87777.4|87795.5|87770.5|87805.3|87780.3|87793.1|87768.1|58
1629379030000|2021-08-19 13:17:10|87795.3|87770.3|87806.6|87781.6|87807|87782|87795.3|87770.3|56
1629379040000|2021-08-19 13:17:20|87806.8|87781.8|87809.8|87784.8|87810.4|87785.4|87806.6|87781.6|64
1629379050000|2021-08-19 13:17:30|87809.7|87784.7|87808.4|87783.4|87814.7|87789.7|87805.9|87780.9|59
1629379060000|2021-08-19 13:17:40|87808.3|87783.3|87809.9|87784.9|87813.3|87788.3|87805.6|87780.6|37
1629379070000|2021-08-19 13:17:50|87809.2|87784.2|87828.9|87803.9|87837.3|87803.9|87809.2|87779.9|69
1629379080000|2021-08-19 13:18:00|87828.3|87803.3|87807.9|87782.9|87836.2|87803.5|87807.1|87774.4|63
1629379090000|2021-08-19 13:18:10|87807.7|87782.7|87812.6|87787.6|87812.6|87787.6|87806.2|87781.2|52
1629379100000|2021-08-19 13:18:20|87812.7|87787.7|87812.3|87787.3|87813.7|87788.7|87811.3|87786.3|32
1629379110000|2021-08-19 13:18:30|87812.5|87787.5|87813.2|87788.2|87816.5|87791.5|87812.3|87787.3|48
1629379120000|2021-08-19 13:18:40|87813.7|87788.7|87812.7|87787.7|87813.7|87788.7|87808.3|87783.3|51
1629379130000|2021-08-19 13:18:50|87812.6|87787.6|87811.3|87786.3|87813.3|87788.3|87811.2|87786.2|41
1629379140000|2021-08-19 13:19:00|87811.4|87786.4|87803.6|87778.6|87812|87787|87802.6|87777.6|37
1629379150000|2021-08-19 13:19:10|87805.2|87780.2|87804.8|87779.8|87805.5|87780.5|87803.5|87778.5|28
1629379160000|2021-08-19 13:19:20|87803.6|87778.6|87813.4|87788.4|87814|87789|87803.6|87778.6|46
1629379170000|2021-08-19 13:19:30|87813.3|87788.3|87808.3|87783.3|87813.3|87788.3|87806|87781|43
1629379180000|2021-08-19 13:19:40|87806.4|87781.4|87800.3|87775.3|87806.4|87781.4|87799.4|87774.4|56
1629379190000|2021-08-19 13:19:50|87800.4|87775.4|87797.4|87772.4|87800.9|87775.9|87796.6|87771.6|37
1629379200000|2021-08-19 13:20:00|87797.3|87772.3|87806.7|87781.7|87809|87784|87796.8|87771.8|56
1629379210000|2021-08-19 13:20:10|87807|87782|87808.9|87783.9|87809.5|87784.5|87806.6|87781.6|46
1629379220000|2021-08-19 13:20:20|87808.8|87783.8|87833.2|87808.2|87833.2|87808.2|87808.7|87783.7|54
1629379230000|2021-08-19 13:20:30|87847.3|87797.3|87838.3|87813.3|87847.9|87814.7|87832.1|87795|54
1629379240000|2021-08-19 13:20:40|87838.2|87813.2|87841.6|87816.6|87855.2|87817.2|87838.2|87804.2|63
1629379250000|2021-08-19 13:20:50|87842|87817|87847.9|87822.9|87850.9|87825.9|87841.1|87816.1|52
1629379260000|2021-08-19 13:21:00|87848.1|87823.1|87846.2|87821.2|87848.1|87823.1|87845|87820|51
1629379270000|2021-08-19 13:21:10|87845.8|87820.8|87846.1|87821.1|87863|87826.4|87844.9|87812.6|47
1629379280000|2021-08-19 13:21:20|87845.6|87820.6|87847|87822|87847|87822|87844.1|87819.1|38
1629379290000|2021-08-19 13:21:30|87847.1|87822.1|87853|87828|87853.9|87828.9|87847.1|87822.1|49
1629379300000|2021-08-19 13:21:40|87852.9|87827.9|87868.6|87843.6|87869|87844|87852.8|87827.8|51
1629379310000|2021-08-19 13:21:50|87868.7|87843.7|87867.7|87842.7|87881.8|87846.3|87863.7|87831.8|50
1629379320000|2021-08-19 13:22:00|87867.6|87842.6|87861.4|87836.4|87867.6|87842.6|87861.4|87836.4|39
1629379330000|2021-08-19 13:22:10|87863.8|87838.8|87859.6|87834.6|87863.9|87838.9|87857.6|87832.6|47
1629379340000|2021-08-19 13:22:20|87859.5|87834.5|87855.7|87830.7|87859.6|87834.6|87855.3|87830.3|34
1629379350000|2021-08-19 13:22:30|87855.5|87830.5|87855.2|87830.2|87856.7|87831.7|87852|87827|56
1629379360000|2021-08-19 13:22:40|87854|87829|87855.4|87830.4|87869.5|87832.2|87853.4|87819.5|50
1629379370000|2021-08-19 13:22:50|87855.6|87830.6|87841.6|87816.6|87856.7|87831.7|87841.6|87816.6|52
1629379380000|2021-08-19 13:23:00|87844.9|87819.9|87847.1|87822.1|87847.6|87822.6|87842.1|87817.1|61
1629379390000|2021-08-19 13:23:10|87846|87821|87835.9|87810.9|87846|87821|87834.5|87809.5|53
1629379400000|2021-08-19 13:23:20|87836.4|87811.4|87833.1|87808.1|87836.6|87811.6|87832.8|87807.8|40
1629379410000|2021-08-19 13:23:30|87833|87808|87827|87802|87833.4|87808.4|87825.3|87800.3|55
1629379420000|2021-08-19 13:23:40|87827.2|87802.2|87825.4|87800.4|87829.5|87804.5|87824.8|87799.8|56
1629379430000|2021-08-19 13:23:50|87825.1|87800.1|87824.1|87799.1|87826.5|87801.5|87823.4|87798.4|38
1629379440000|2021-08-19 13:24:00|87823.6|87798.6|87823.8|87798.8|87824.5|87799.5|87819.9|87794.9|45
1629379450000|2021-08-19 13:24:10|87824|87799|87823|87798|87825.7|87800.7|87823|87798|35
1629379460000|2021-08-19 13:24:20|87823.1|87798.1|87819.8|87794.8|87824.5|87799.5|87819.4|87794.4|30
1629379470000|2021-08-19 13:24:30|87818.2|87793.2|87820.1|87795.1|87820.5|87795.5|87816.4|87791.4|43
1629379480000|2021-08-19 13:24:40|87819.2|87794.2|87823.4|87798.4|87824.7|87799.7|87819.2|87794.2|31
1629379490000|2021-08-19 13:24:50|87824|87799|87818.8|87793.8|87826.9|87801.9|87817.9|87792.9|56
1629379500000|2021-08-19 13:25:00|87819|87794|87804.9|87779.9|87819.2|87794.2|87804.1|87779.1|65
1629379510000|2021-08-19 13:25:10|87805.3|87780.3|87797.1|87772.1|87805.3|87780.3|87795.9|87770.9|52
1629379520000|2021-08-19 13:25:20|87800.2|87775.2|87804.6|87779.6|87805.1|87780.1|87797.3|87772.3|53
1629379530000|2021-08-19 13:25:30|87804.9|87779.9|87809.4|87784.4|87809.4|87784.4|87804.2|87779.2|39
1629379540000|2021-08-19 13:25:40|87809.2|87784.2|87813.4|87788.4|87813.5|87788.5|87809.2|87784.2|42
1629379550000|2021-08-19 13:25:50|87813.2|87788.2|87807.5|87782.5|87813.3|87788.3|87807.5|87782.5|39
1629379560000|2021-08-19 13:26:00|87807.4|87782.4|87807.4|87782.4|87808.3|87783.3|87807.3|87782.3|38
1629379570000|2021-08-19 13:26:10|87807.8|87782.8|87807.1|87782.1|87808.5|87783.5|87806.9|87781.9|40
1629379580000|2021-08-19 13:26:20|87807.7|87782.7|87810.7|87785.7|87812.5|87787.5|87807.2|87782.2|40
1629379590000|2021-08-19 13:26:30|87811.1|87786.1|87814.6|87789.6|87816.2|87791.2|87810.8|87785.8|48
1629379600000|2021-08-19 13:26:40|87815.2|87790.2|87806|87781|87815.4|87790.4|87805.6|87780.6|47
1629379610000|2021-08-19 13:26:50|87805.9|87780.9|87815.5|87790.5|87821.1|87796.1|87805.9|87780.9|64
1629379620000|2021-08-19 13:27:00|87815.3|87790.3|87816.8|87791.8|87817.2|87792.2|87814.3|87789.3|47
1629379630000|2021-08-19 13:27:10|87816.7|87791.7|87819.4|87794.4|87820.7|87795.7|87814.7|87789.7|44
1629379640000|2021-08-19 13:27:20|87819.8|87794.8|87847.5|87797.5|87848|87809.1|87818.3|87781|51
1629379650000|2021-08-19 13:27:30|87847.6|87797.6|87840.1|87815.1|87851.2|87815.4|87836.2|87797.6|47
1629379660000|2021-08-19 13:27:40|87839.7|87814.7|87844.6|87819.6|87858.8|87820.5|87837.1|87804|46
1629379670000|2021-08-19 13:27:50|87844.7|87819.7|87861.6|87811.6|87863.7|87825.1|87844.6|87811.6|51
1629379680000|2021-08-19 13:28:00|87861.4|87811.4|87836.2|87811.2|87861.7|87820.8|87833.8|87808.8|60
1629379690000|2021-08-19 13:28:10|87836.4|87811.4|87844.5|87794.5|87845.4|87811.4|87832.6|87793.9|44
1629379700000|2021-08-19 13:28:20|87844.4|87794.4|87845.3|87795.3|87845.9|87795.9|87844|87794|34
1629379710000|2021-08-19 13:28:30|87845.2|87795.2|87830|87805|87845.6|87810|87830|87792.4|54
1629379720000|2021-08-19 13:28:40|87831.9|87806.9|87838.5|87788.5|87844.8|87806.9|87823.3|87787.8|51
1629379730000|2021-08-19 13:28:50|87838.1|87788.1|87827.7|87802.7|87841.7|87803.4|87827.7|87787.6|37
1629379740000|2021-08-19 13:29:00|87827.6|87802.6|87839.3|87789.3|87845.2|87806.9|87827.3|87787.9|46
1629379750000|2021-08-19 13:29:10|87839.9|87789.9|87838.5|87788.5|87840.4|87790.4|87838.2|87788.2|37
1629379760000|2021-08-19 13:29:20|87838.4|87788.4|87815.8|87790.8|87838.4|87798.9|87815.8|87787.9|46
1629379770000|2021-08-19 13:29:30|87816.8|87791.8|87816.3|87791.3|87820.8|87795.8|87810.4|87785.4|52
1629379780000|2021-08-19 13:29:40|87816.4|87791.4|87819.8|87794.8|87820.4|87795.4|87816.3|87791.3|29
1629379790000|2021-08-19 13:29:50|87819.9|87794.9|87819.1|87794.1|87830.5|87795.7|87817.1|87780.5|34
1629379800000|2021-08-19 13:30:00|87821.9|87796.9|87817.9|87792.9|87826.2|87801.2|87817.3|87792.3|41
1629379810000|2021-08-19 13:30:10|87817.6|87792.6|87820.9|87795.9|87822.3|87797.3|87817.5|87792.5|37
1629379820000|2021-08-19 13:30:20|87821|87796|87813|87788|87821.7|87796.7|87812.1|87787.1|34
1629379830000|2021-08-19 13:30:30|87812.9|87787.9|87815|87790|87816.3|87791.3|87810.7|87785.7|39
1629379840000|2021-08-19 13:30:40|87814.8|87789.8|87810.9|87785.9|87815.2|87790.2|87809.5|87784.5|37
1629379850000|2021-08-19 13:30:50|87811.3|87786.3|87809.2|87784.2|87812.6|87787.6|87807.2|87782.2|32
1629379860000|2021-08-19 13:31:00|87807.3|87782.3|87800.6|87775.6|87808.3|87783.3|87796.3|87771.3|38
1629379870000|2021-08-19 13:31:10|87800.4|87775.4|87806|87781|87808.8|87783.8|87799.9|87774.9|41
1629379880000|2021-08-19 13:31:20|87806.8|87781.8|87801.3|87776.3|87809|87784|87800.5|87775.5|39
1629379890000|2021-08-19 13:31:30|87801|87776|87807|87782|87807.2|87782.2|87799.4|87774.4|37
1629379900000|2021-08-19 13:31:40|87806.3|87781.3|87804.7|87779.7|87808|87783|87802.5|87777.5|40
1629379910000|2021-08-19 13:31:50|87805.3|87780.3|87805.6|87780.6|87806.8|87781.8|87805|87780|37
1629379920000|2021-08-19 13:32:00|87806.1|87781.1|87756.7|87706.7|87806.1|87781.1|87753.9|87703.9|37
1629379930000|2021-08-19 13:32:10|87757.2|87707.2|87768.1|87718.1|87772|87722|87757.2|87707.2|35
1629379940000|2021-08-19 13:32:20|87768.2|87718.2|87782.4|87732.4|87783.2|87747.2|87765.3|87718.2|30
1629379950000|2021-08-19 13:32:30|87782.9|87732.9|87779.2|87754.2|87791|87755.6|87774.4|87731.9|37
1629379960000|2021-08-19 13:32:40|87779.4|87754.4|87775.1|87750.1|87790.3|87754.4|87774.6|87736|30
1629379970000|2021-08-19 13:32:50|87775|87750|87776.7|87751.7|87776.7|87751.7|87774.5|87749.5|32
1629379980000|2021-08-19 13:33:00|87776.9|87751.9|87790.9|87765.9|87796|87768.5|87776.9|87746|42
1629379990000|2021-08-19 13:33:10|87788.9|87763.9|87788.8|87763.8|87802.7|87767|87787.7|87752.3|36
1629380000000|2021-08-19 13:33:20|87788.9|87763.9|87781.9|87756.9|87794.8|87765|87779.6|87744.8|36
1629380010000|2021-08-19 13:33:30|87781.3|87756.3|87798.8|87748.8|87798.8|87762.2|87780.6|87747.9|37
1629380020000|2021-08-19 13:33:40|87799.9|87749.9|87782.2|87757.2|87799.9|87761.6|87780.6|87747.7|39
1629380030000|2021-08-19 13:33:50|87781.3|87756.3|87778|87753|87781.7|87756.7|87776.6|87751.6|41
1629380040000|2021-08-19 13:34:00|87777.9|87752.9|87773.6|87748.6|87778|87753|87773.6|87748.6|32
1629380050000|2021-08-19 13:34:10|87773.3|87748.3|87772.1|87747.1|87773.9|87748.9|87770.5|87745.5|34
1629380060000|2021-08-19 13:34:20|87772|87747|87776.6|87751.6|87778|87753|87772|87747|40
1629380070000|2021-08-19 13:34:30|87777|87752|87775.3|87750.3|87778.3|87753.3|87774.1|87749.1|41
1629380080000|2021-08-19 13:34:40|87775.5|87750.5|87772.9|87747.9|87776.2|87751.2|87772.9|87747.9|33
1629380090000|2021-08-19 13:34:50|87773.5|87748.5|87773.7|87748.7|87778.9|87753.9|87773.3|87748.3|37
1629380100000|2021-08-19 13:35:00|87774.4|87749.4|87785.2|87760.2|87788.4|87763.4|87774.4|87749.4|53
1629380110000|2021-08-19 13:35:10|87785.4|87760.4|87790.8|87765.8|87791.6|87766.6|87785.4|87760.4|65
1629380120000|2021-08-19 13:35:20|87790|87765|87790.9|87765.9|87791.3|87766.3|87788|87763|53
1629380130000|2021-08-19 13:35:30|87790.7|87765.7|87792.3|87767.3|87795.5|87770.5|87790.6|87765.6|54
1629380140000|2021-08-19 13:35:40|87792.8|87767.8|87786.9|87761.9|87793.6|87768.6|87786.3|87761.3|54
1629380150000|2021-08-19 13:35:50|87786.1|87761.1|87781.3|87756.3|87787.7|87762.7|87780.8|87755.8|55
1629380160000|2021-08-19 13:36:00|87781.2|87756.2|87790.5|87765.5|87790.5|87765.5|87780.8|87755.8|63
1629380170000|2021-08-19 13:36:10|87791|87766|87795.5|87770.5|87796.5|87771.5|87791|87766|58
1629380180000|2021-08-19 13:36:20|87795.3|87770.3|87796.2|87771.2|87798.8|87773.8|87794.4|87769.4|58
1629380190000|2021-08-19 13:36:30|87796.4|87771.4|87803.7|87778.7|87805.9|87780.9|87796.4|87771.4|67
1629380200000|2021-08-19 13:36:40|87806.1|87781.1|87807.1|87782.1|87809.1|87784.1|87804.2|87779.2|64
1629380210000|2021-08-19 13:36:50|87807.5|87782.5|87806.6|87781.6|87808.7|87783.7|87804.9|87779.9|48
1629380220000|2021-08-19 13:37:00|87806.4|87781.4|87806.9|87781.9|87809|87784|87805|87780|51
1629380230000|2021-08-19 13:37:10|87806.8|87781.8|87808|87783|87808|87783|87800.2|87775.2|58
1629380240000|2021-08-19 13:37:20|87807.6|87782.6|87808|87783|87810.3|87785.3|87803.5|87778.5|55
1629380250000|2021-08-19 13:37:30|87807.7|87782.7|87809.8|87784.8|87810.8|87785.8|87806.6|87781.6|46
1629380260000|2021-08-19 13:37:40|87809.3|87784.3|87813.5|87788.5|87814.2|87789.2|87806|87781|62
1629380270000|2021-08-19 13:37:50|87813.4|87788.4|87801|87776|87820.2|87795.2|87800.5|87775.5|71
1629380280000|2021-08-19 13:38:00|87802.8|87777.8|87801.3|87776.3|87819.7|87782.3|87797.6|87760.8|61
1629380290000|2021-08-19 13:38:10|87801.5|87776.5|87796.7|87771.7|87811.9|87776.7|87796.2|87759.3|51
1629380300000|2021-08-19 13:38:20|87796.4|87771.4|87803.4|87778.4|87803.5|87778.5|87796|87771|49
1629380310000|2021-08-19 13:38:30|87803.2|87778.2|87805.5|87780.5|87805.5|87780.5|87802.9|87777.9|64
1629380320000|2021-08-19 13:38:40|87805.3|87780.3|87820.9|87770.9|87821.2|87783.8|87804.4|87769.6|62
1629380330000|2021-08-19 13:38:50|87820.4|87770.4|87802.7|87777.7|87821.1|87783.7|87801.7|87770.4|58
1629380340000|2021-08-19 13:39:00|87802.2|87777.2|87806.4|87781.4|87808.8|87783.8|87800.9|87775.9|60
1629380350000|2021-08-19 13:39:10|87806.5|87781.5|87791.3|87766.3|87806.6|87781.6|87791.2|87766.2|66
1629380360000|2021-08-19 13:39:20|87791.2|87766.2|87788.8|87763.8|87791.2|87766.2|87783|87758|63
1629380370000|2021-08-19 13:39:30|87788.5|87763.5|87792.6|87767.6|87792.6|87767.6|87788.5|87763.5|43
1629380380000|2021-08-19 13:39:40|87792.3|87767.3|87793.7|87768.7|87795.3|87770.3|87788.5|87763.5|53
1629380390000|2021-08-19 13:39:50|87794|87769|87786.4|87761.4|87794|87769|87783.4|87758.4|66
1629380400000|2021-08-19 13:40:00|87787|87762|87782.8|87757.8|87787.2|87762.2|87781.7|87756.7|49
1629380410000|2021-08-19 13:40:10|87781.6|87756.6|87791.1|87766.1|87791.1|87766.1|87781.6|87756.6|55
1629380420000|2021-08-19 13:40:20|87790.9|87765.9|87794.4|87769.4|87794.7|87769.7|87789.8|87764.8|63
1629380430000|2021-08-19 13:40:30|87794.9|87769.9|87798.7|87773.7|87799.5|87774.5|87794.4|87769.4|44
1629380440000|2021-08-19 13:40:40|87798.6|87773.6|87810.8|87785.8|87811.6|87786.6|87798.2|87773.2|59
1629380450000|2021-08-19 13:40:50|87811.4|87786.4|87809.5|87784.5|87811.4|87786.4|87806.3|87781.3|54
1629380460000|2021-08-19 13:41:00|87809.9|87784.9|87813.8|87788.8|87814.8|87789.8|87809.9|87784.9|66
1629380470000|2021-08-19 13:41:10|87813.5|87788.5|87828.4|87803.4|87831|87806|87810.2|87785.2|64
1629380480000|2021-08-19 13:41:20|87828.3|87803.3|87819.7|87794.7|87829.3|87804.3|87818.4|87793.4|56
1629380490000|2021-08-19 13:41:30|87819.5|87794.5|87814.8|87789.8|87820.6|87795.6|87814.7|87789.7|57
1629380500000|2021-08-19 13:41:40|87814.7|87789.7|87820.1|87795.1|87820.7|87795.7|87812.4|87787.4|50
1629380510000|2021-08-19 13:41:50|87819.9|87794.9|87818.3|87793.3|87820.2|87795.2|87817.6|87792.6|33
1629380520000|2021-08-19 13:42:00|87818.2|87793.2|87815.2|87790.2|87818.2|87793.2|87813.9|87788.9|48
1629380530000|2021-08-19 13:42:10|87815.5|87790.5|87808.7|87783.7|87816.7|87791.7|87807.6|87782.6|53
1629380540000|2021-08-19 13:42:20|87809|87784|87810.9|87785.9|87811.1|87786.1|87808|87783|53
1629380550000|2021-08-19 13:42:30|87811.3|87786.3|87816.7|87791.7|87817.2|87792.2|87809.9|87784.9|52
1629380560000|2021-08-19 13:42:40|87815.6|87790.6|87814.9|87789.9|87817.9|87792.9|87813.9|87788.9|49
1629380570000|2021-08-19 13:42:50|87815|87790|87810.2|87785.2|87815.2|87790.2|87808.2|87783.2|56
1629380580000|2021-08-19 13:43:00|87810.4|87785.4|87811.7|87786.7|87811.8|87786.8|87809.4|87784.4|57
1629380590000|2021-08-19 13:43:10|87811|87786|87811.6|87786.6|87812|87787|87810.7|87785.7|38
1629380600000|2021-08-19 13:43:20|87811.7|87786.7|87812|87787|87812.3|87787.3|87811.1|87786.1|39
1629380610000|2021-08-19 13:43:30|87812.5|87787.5|87813.5|87788.5|87814.3|87789.3|87812.2|87787.2|44
1629380620000|2021-08-19 13:43:40|87814|87789|87814.5|87789.5|87814.8|87789.8|87813.2|87788.2|36
1629380630000|2021-08-19 13:43:50|87814.4|87789.4|87817|87792|87817.3|87792.3|87812|87787|46
1629380640000|2021-08-19 13:44:00|87816.7|87791.7|87820.8|87795.8|87823.4|87798.4|87816.7|87791.7|55
1629380650000|2021-08-19 13:44:10|87820.9|87795.9|87820.6|87795.6|87822.2|87797.2|87820.1|87795.1|32
1629380660000|2021-08-19 13:44:20|87820.5|87795.5|87822.6|87797.6|87823.4|87798.4|87812.9|87787.9|61
1629380670000|2021-08-19 13:44:30|87822.8|87797.8|87828.2|87803.2|87828.6|87803.6|87822.8|87797.8|45
1629380680000|2021-08-19 13:44:40|87828.3|87803.3|87826.9|87801.9|87834|87809|87824.5|87799.5|62
1629380690000|2021-08-19 13:44:50|87826.8|87801.8|87828.8|87803.8|87829.3|87804.3|87826.4|87801.4|55
1629380700000|2021-08-19 13:45:00|87828.9|87803.9|87835|87810|87835.4|87810.4|87828.1|87803.1|59
1629380710000|2021-08-19 13:45:10|87835.5|87810.5|87834.1|87809.1|87841|87816|87833.8|87808.8|60
1629380720000|2021-08-19 13:45:20|87835.8|87810.8|87834.4|87809.4|87835.8|87810.8|87833|87808|40
1629380730000|2021-08-19 13:45:30|87834.7|87809.7|87832.4|87807.4|87835.7|87810.7|87832|87807|54
1629380740000|2021-08-19 13:45:40|87832.5|87807.5|87830.5|87805.5|87834.9|87809.9|87829.5|87804.5|54
1629380750000|2021-08-19 13:45:50|87830.6|87805.6|87826.6|87801.6|87833.1|87808.1|87826.5|87801.5|60
1629380760000|2021-08-19 13:46:00|87826.2|87801.2|87814.7|87789.7|87827.8|87802.8|87813.9|87788.9|64
1629380770000|2021-08-19 13:46:10|87814.9|87789.9|87811.2|87786.2|87815.2|87790.2|87808.4|87783.4|55
1629380780000|2021-08-19 13:46:20|87811.3|87786.3|87797.5|87772.5|87813.6|87788.6|87796.9|87771.9|54
1629380790000|2021-08-19 13:46:30|87797.6|87772.6|87789.5|87764.5|87797.6|87772.6|87789.5|87764.5|52
1629380800000|2021-08-19 13:46:40|87787.7|87762.7|87783.8|87758.8|87790.2|87765.2|87782.5|87757.5|49
1629380810000|2021-08-19 13:46:50|87784.6|87759.6|87782.8|87757.8|87787.5|87762.5|87781.9|87756.9|63
1629380820000|2021-08-19 13:47:00|87783.6|87758.6|87784.4|87759.4|87784.8|87759.8|87782.2|87757.2|58
1629380830000|2021-08-19 13:47:10|87784.3|87759.3|87787.6|87762.6|87788.4|87763.4|87781.4|87756.4|57
1629380840000|2021-08-19 13:47:20|87787.9|87762.9|87788|87763|87788.4|87763.4|87787|87762|39
1629380850000|2021-08-19 13:47:30|87788.5|87763.5|87790.3|87765.3|87791.5|87766.5|87788.1|87763.1|40
1629380860000|2021-08-19 13:47:40|87790|87765|87781.3|87756.3|87792.5|87767.5|87781.3|87756.3|44
1629380870000|2021-08-19 13:47:50|87781.4|87756.4|87781.1|87756.1|87782.4|87757.4|87777|87752|63
1629380880000|2021-08-19 13:48:00|87781|87756|87788.7|87763.7|87788.9|87763.9|87780.3|87755.3|54
1629380890000|2021-08-19 13:48:10|87788.2|87763.2|87798.5|87773.5|87798.9|87773.9|87787.3|87762.3|57
1629380900000|2021-08-19 13:48:20|87799|87774|87786.5|87761.5|87801|87776|87786.5|87761.5|49
1629380910000|2021-08-19 13:48:30|87786.3|87761.3|87799.9|87774.9|87800.2|87775.2|87785.5|87760.5|59
1629380920000|2021-08-19 13:48:40|87800.6|87775.6|87799.9|87774.9|87802.1|87777.1|87798.6|87773.6|58
1629380930000|2021-08-19 13:48:50|87798.9|87773.9|87799.5|87774.5|87802.7|87777.7|87798.9|87773.9|36
1629380940000|2021-08-19 13:49:00|87800.2|87775.2|87815.8|87790.8|87817.2|87792.2|87799.2|87774.2|64
1629380950000|2021-08-19 13:49:10|87817|87792|87814.9|87789.9|87817|87792|87811.7|87786.7|62
1629380960000|2021-08-19 13:49:20|87815.2|87790.2|87815|87790|87816.6|87791.6|87811.4|87786.4|55
1629380970000|2021-08-19 13:49:30|87814.9|87789.9|87816.6|87791.6|87833.8|87799.8|87814.9|87781.1|61
1629380980000|2021-08-19 13:49:40|87816.4|87791.4|87815.2|87790.2|87816.4|87791.4|87814|87789|42
1629380990000|2021-08-19 13:49:50|87815.3|87790.3|87817.9|87792.9|87820.7|87795.7|87815.2|87790.2|47
1629381000000|2021-08-19 13:50:00|87818.8|87793.8|87821.9|87796.9|87823.2|87798.2|87818.8|87793.8|58
1629381010000|2021-08-19 13:50:10|87821.6|87796.6|87821.1|87796.1|87824.6|87799.6|87821.1|87796.1|55
1629381020000|2021-08-19 13:50:20|87820.9|87795.9|87819|87794|87822|87797|87818.4|87793.4|59
1629381030000|2021-08-19 13:50:30|87818.7|87793.7|87818.7|87793.7|87819.6|87794.6|87817.8|87792.8|48
1629381040000|2021-08-19 13:50:40|87818.6|87793.6|87816.3|87791.3|87820.8|87795.8|87815.1|87790.1|42
1629381050000|2021-08-19 13:50:50|87818.4|87793.4|87812.5|87787.5|87818.4|87793.4|87811.7|87786.7|42
1629381060000|2021-08-19 13:51:00|87813|87788|87812.6|87787.6|87815.8|87790.8|87812.4|87787.4|55
1629381070000|2021-08-19 13:51:10|87813.2|87788.2|87816.9|87791.9|87816.9|87791.9|87813.2|87788.2|48
1629381080000|2021-08-19 13:51:20|87817.3|87792.3|87819.5|87794.5|87820|87795|87816.8|87791.8|41
1629381090000|2021-08-19 13:51:30|87819.4|87794.4|87819.3|87794.3|87819.9|87794.9|87819.2|87794.2|30
1629381100000|2021-08-19 13:51:40|87819.4|87794.4|87813.6|87788.6|87819.6|87794.6|87813|87788|32
1629381110000|2021-08-19 13:51:50|87813.3|87788.3|87813.2|87788.2|87815.1|87790.1|87812.9|87787.9|38
1629381120000|2021-08-19 13:52:00|87812.2|87787.2|87811.7|87786.7|87813.5|87788.5|87808.5|87783.5|56
1629381130000|2021-08-19 13:52:10|87811.8|87786.8|87812.2|87787.2|87815.8|87790.8|87810.9|87785.9|47
1629381140000|2021-08-19 13:52:20|87813.5|87788.5|87819|87794|87819.4|87794.4|87813.4|87788.4|40
1629381150000|2021-08-19 13:52:30|87818.7|87793.7|87823|87798|87825.4|87800.4|87818.7|87793.7|59
1629381160000|2021-08-19 13:52:40|87823.4|87798.4|87829.1|87804.1|87829.3|87804.3|87823.1|87798.1|49
1629381170000|2021-08-19 13:52:50|87828.9|87803.9|87831.2|87806.2|87831.2|87806.2|87828.2|87803.2|52
1629381180000|2021-08-19 13:53:00|87831.7|87806.7|87827|87802|87832.3|87807.3|87827|87802|54
1629381190000|2021-08-19 13:53:10|87824.3|87799.3|87818.7|87793.7|87824.3|87799.3|87816.3|87791.3|56
1629381200000|2021-08-19 13:53:20|87818.6|87793.6|87820.2|87795.2|87821.2|87796.2|87816|87791|50
1629381210000|2021-08-19 13:53:30|87820.1|87795.1|87823|87798|87823|87798|87820.1|87795.1|45
1629381220000|2021-08-19 13:53:40|87823.1|87798.1|87828.8|87803.8|87830.2|87805.2|87822.8|87797.8|56
1629381230000|2021-08-19 13:53:50|87828.6|87803.6|87817.2|87792.2|87828.6|87803.6|87816.7|87791.7|52
1629381240000|2021-08-19 13:54:00|87817.4|87792.4|87814.6|87789.6|87817.4|87792.4|87809.7|87784.7|54
1629381250000|2021-08-19 13:54:10|87814.5|87789.5|87817.9|87792.9|87822.8|87797.8|87812.9|87787.9|62
1629381260000|2021-08-19 13:54:20|87818.5|87793.5|87818.9|87793.9|87820.3|87795.3|87817.6|87792.6|51
1629381270000|2021-08-19 13:54:30|87818.8|87793.8|87810.8|87785.8|87818.9|87793.9|87810.2|87785.2|54
1629381280000|2021-08-19 13:54:40|87810.6|87785.6|87807.6|87782.6|87812.2|87787.2|87806.1|87781.1|64
1629381290000|2021-08-19 13:54:50|87808|87783|87810.2|87785.2|87810.2|87785.2|87808|87783|45
1629381300000|2021-08-19 13:55:00|87810.3|87785.3|87811.6|87786.6|87814.6|87789.6|87810.3|87785.3|48
1629381310000|2021-08-19 13:55:10|87811.4|87786.4|87825.7|87800.7|87834.2|87809.2|87811.3|87786.3|69
1629381320000|2021-08-19 13:55:20|87825.2|87800.2|87833.1|87808.1|87838.3|87813.3|87825|87800|57
1629381330000|2021-08-19 13:55:30|87832.6|87807.6|87833.1|87808.1|87834.1|87809.1|87832|87807|54
1629381340000|2021-08-19 13:55:40|87833.3|87808.3|87831.4|87806.4|87833.6|87808.6|87830.8|87805.8|40
1629381350000|2021-08-19 13:55:50|87831.5|87806.5|87827.1|87802.1|87833.6|87808.6|87825.8|87800.8|46
1629381360000|2021-08-19 13:56:00|87826.3|87801.3|87824.2|87799.2|87827.4|87802.4|87821.3|87796.3|66
1629381370000|2021-08-19 13:56:10|87824.1|87799.1|87822.9|87797.9|87826.5|87801.5|87822.7|87797.7|51
1629381380000|2021-08-19 13:56:20|87822.5|87797.5|87819.7|87794.7|87823.4|87798.4|87819.3|87794.3|52
1629381390000|2021-08-19 13:56:30|87819.9|87794.9|87813.7|87788.7|87820.4|87795.4|87812.7|87787.7|62
1629381400000|2021-08-19 13:56:40|87813.3|87788.3|87813.7|87788.7|87814.5|87789.5|87809.6|87784.6|63
1629381410000|2021-08-19 13:56:50|87813.8|87788.8|87811.1|87786.1|87814.1|87789.1|87810.6|87785.6|50
1629381420000|2021-08-19 13:57:00|87810.5|87785.5|87807.5|87782.5|87811.8|87786.8|87807.2|87782.2|55
1629381430000|2021-08-19 13:57:10|87807.8|87782.8|87804.4|87779.4|87817.7|87786.3|87803.4|87766.1|60
1629381440000|2021-08-19 13:57:20|87804|87779|87802.7|87777.7|87804.8|87779.8|87802|87777|57
1629381450000|2021-08-19 13:57:30|87802.6|87777.6|87802.8|87777.8|87803.3|87778.3|87802.1|87777.1|45
1629381460000|2021-08-19 13:57:40|87802.6|87777.6|87801.7|87776.7|87803.4|87778.4|87801.5|87776.5|40
1629381470000|2021-08-19 13:57:50|87801.3|87776.3|87801.5|87776.5|87802.6|87777.6|87796.6|87771.6|59
1629381480000|2021-08-19 13:58:00|87801.7|87776.7|87799.2|87774.2|87802.3|87777.3|87799.2|87774.2|42
1629381490000|2021-08-19 13:58:10|87799.4|87774.4|87792.2|87767.2|87809.7|87774.4|87792.2|87758|57
1629381500000|2021-08-19 13:58:20|87792.1|87767.1|87794.5|87769.5|87795.8|87770.8|87788.7|87763.7|58
1629381510000|2021-08-19 13:58:30|87794.9|87769.9|87792|87767|87794.9|87769.9|87788|87763|49
1629381520000|2021-08-19 13:58:40|87791.5|87766.5|87795.1|87770.1|87796.4|87771.4|87791.5|87766.5|47
1629381530000|2021-08-19 13:58:50|87794.7|87769.7|87791.3|87766.3|87795.3|87770.3|87790.2|87765.2|57
1629381540000|2021-08-19 13:59:00|87791.5|87766.5|87789.4|87764.4|87791.7|87766.7|87788.5|87763.5|42
1629381550000|2021-08-19 13:59:10|87789.6|87764.6|87790.9|87765.9|87791.6|87766.6|87788.2|87763.2|43
1629381560000|2021-08-19 13:59:20|87791|87766|87791|87766|87791.9|87766.9|87790.7|87765.7|43
1629381570000|2021-08-19 13:59:30|87790.9|87765.9|87794|87769|87794.6|87769.6|87788.8|87763.8|47
1629381580000|2021-08-19 13:59:40|87793.8|87768.8|87800.8|87775.8|87802.2|87777.2|87793.5|87768.5|62
1629381590000|2021-08-19 13:59:50|87800.9|87775.9|87827.1|87777.1|87827.1|87779|87795.8|87769.2|72
1629381600000|2021-08-19 14:00:00|87827|87777|87829.5|87804.5|87831.9|87804.8|87817.3|87777|68
1629381610000|2021-08-19 14:00:10|87830.9|87805.9|87825.2|87800.2|87832.4|87807.4|87823.2|87798.2|67
1629381620000|2021-08-19 14:00:20|87825.5|87800.5|87840.6|87815.6|87841.1|87816.1|87825.3|87800.3|67
1629381630000|2021-08-19 14:00:30|87841.7|87816.7|87849.2|87824.2|87861.9|87830|87841.5|87811.9|64
1629381640000|2021-08-19 14:00:40|87849.1|87824.1|87861.4|87811.4|87865.3|87829|87848.4|87811.4|66
1629381650000|2021-08-19 14:00:50|87861.7|87811.7|87835.1|87810.1|87861.7|87822.6|87835.1|87810.1|62
1629381660000|2021-08-19 14:01:00|87834.5|87809.5|87832.6|87807.6|87839.6|87814.6|87829.7|87804.7|73
1629381670000|2021-08-19 14:01:10|87832.8|87807.8|87835.4|87810.4|87836.5|87811.5|87832|87807|59
1629381680000|2021-08-19 14:01:20|87835.2|87810.2|87840|87815|87842.1|87817.1|87835.1|87810.1|51
1629381690000|2021-08-19 14:01:30|87839.8|87814.8|87832.1|87807.1|87840.4|87815.4|87831.9|87806.9|50
1629381700000|2021-08-19 14:01:40|87832.4|87807.4|87821.7|87796.7|87833.8|87808.8|87820.7|87795.7|67
1629381710000|2021-08-19 14:01:50|87821.6|87796.6|87818.5|87793.5|87824.3|87799.3|87818.2|87793.2|66
1629381720000|2021-08-19 14:02:00|87818.3|87793.3|87822|87797|87823.4|87798.4|87816|87791|60
1629381730000|2021-08-19 14:02:10|87821.8|87796.8|87827.5|87802.5|87831.5|87806.5|87821.7|87796.7|71
1629381740000|2021-08-19 14:02:20|87829.3|87804.3|87827.5|87802.5|87832.5|87807.5|87824.5|87799.5|72
1629381750000|2021-08-19 14:02:30|87827.3|87802.3|87823.8|87798.8|87829.7|87804.7|87823.6|87798.6|60
1629381760000|2021-08-19 14:02:40|87823.5|87798.5|87825.7|87800.7|87826.6|87801.6|87820.5|87795.5|62
1629381770000|2021-08-19 14:02:50|87825.1|87800.1|87819.5|87794.5|87828.2|87803.2|87819|87794|60
1629381780000|2021-08-19 14:03:00|87819.4|87794.4|87820.7|87795.7|87824.6|87799.6|87819.3|87794.3|63
1629381790000|2021-08-19 14:03:10|87820.2|87795.2|87823|87798|87823.1|87798.1|87819.5|87794.5|47
1629381800000|2021-08-19 14:03:20|87823.8|87798.8|87822.1|87797.1|87825|87800|87821|87796|62
1629381810000|2021-08-19 14:03:30|87824.6|87799.6|87829|87804|87830.4|87805.4|87824.4|87799.4|55
1629381820000|2021-08-19 14:03:40|87829.3|87804.3|87823.1|87798.1|87830.1|87805.1|87823.1|87798.1|53
1629381830000|2021-08-19 14:03:50|87822.7|87797.7|87825.3|87800.3|87826.4|87801.4|87822.4|87797.4|50
1629381840000|2021-08-19 14:04:00|87825.5|87800.5|87825.4|87800.4|87834.7|87809.7|87825.4|87800.4|57
1629381850000|2021-08-19 14:04:10|87825.2|87800.2|87829.8|87804.8|87835.5|87804.8|87822.4|87785.5|43
1629381860000|2021-08-19 14:04:20|87829.6|87804.6|87828.9|87803.9|87830.1|87805.1|87827.4|87802.4|52
1629381870000|2021-08-19 14:04:30|87829.5|87804.5|87831.5|87806.5|87832.1|87807.1|87826.2|87801.2|52
1629381880000|2021-08-19 14:04:40|87831.2|87806.2|87835.4|87810.4|87839.8|87814.8|87830.2|87805.2|52
1629381890000|2021-08-19 14:04:50|87835.1|87810.1|87837.3|87812.3|87838.2|87813.2|87834.8|87809.8|48
1629381900000|2021-08-19 14:05:00|87837|87812|87837.3|87812.3|87842.1|87817.1|87836|87811|45
1629381910000|2021-08-19 14:05:10|87837.2|87812.2|87848.9|87823.9|87859.3|87824.3|87832.8|87806.6|52
1629381920000|2021-08-19 14:05:20|87848.5|87823.5|87854.4|87829.4|87855.9|87830.9|87848.5|87823.5|52
1629381930000|2021-08-19 14:05:30|87854.8|87829.8|87882.1|87857.1|87883|87858|87853.9|87828.9|61
1629381940000|2021-08-19 14:05:40|87882.6|87857.6|87892.5|87867.5|87915.9|87870.9|87872.8|87847.8|65
1629381950000|2021-08-19 14:05:50|87892.7|87867.7|87885.3|87860.3|87894.6|87869.6|87885|87860|61
1629381960000|2021-08-19 14:06:00|87885.5|87860.5|87882.2|87857.2|87885.5|87860.5|87878.9|87853.9|66
1629381970000|2021-08-19 14:06:10|87882.6|87857.6|87884.5|87859.5|87884.9|87859.9|87878.3|87853.3|55
1629381980000|2021-08-19 14:06:20|87884.7|87859.7|87888.6|87863.6|87888.6|87863.6|87884.5|87859.5|55
1629381990000|2021-08-19 14:06:30|87888.7|87863.7|87886.7|87861.7|87890.6|87865.6|87883.3|87858.3|51
1629382000000|2021-08-19 14:06:40|87886.8|87861.8|87885.9|87860.9|87888.9|87863.9|87885.9|87860.9|43
1629382010000|2021-08-19 14:06:50|87886|87861|87899.2|87874.2|87899.2|87874.2|87885.7|87860.7|49
1629382020000|2021-08-19 14:07:00|87898.8|87873.8|87905.1|87880.1|87908|87883|87898.8|87873.8|64
1629382030000|2021-08-19 14:07:10|87904.5|87879.5|87909.4|87884.4|87911.5|87886.5|87903.4|87878.4|67
1629382040000|2021-08-19 14:07:20|87910.4|87885.4|87912.7|87887.7|87924.2|87887.7|87903.5|87872|62
1629382050000|2021-08-19 14:07:30|87912.4|87887.4|87923.5|87898.5|87937.9|87900.5|87912.4|87880.5|64
1629382060000|2021-08-19 14:07:40|87923.6|87898.6|87925.6|87900.6|87938|87902.8|87923.6|87885.5|68
1629382070000|2021-08-19 14:07:50|87926.5|87901.5|87926.5|87901.5|87936.6|87903.5|87919.8|87885.7|59
1629382080000|2021-08-19 14:08:00|87926.6|87901.6|87924|87899|87937.9|87902|87921.4|87887.9|65
1629382090000|2021-08-19 14:08:10|87924.5|87899.5|87936.4|87911.4|87936.4|87911.4|87924.1|87899.1|54
1629382100000|2021-08-19 14:08:20|87937.1|87912.1|87953.1|87928.1|87964.8|87929|87937.1|87903.6|69
1629382110000|2021-08-19 14:08:30|87952.8|87927.8|87958.3|87933.3|87975.5|87941.2|87952.2|87919.6|63
1629382120000|2021-08-19 14:08:40|87958.1|87933.1|87963|87938|87975.8|87939.8|87958.1|87924|61
1629382130000|2021-08-19 14:08:50|87963.2|87938.2|87962.7|87937.7|87964.3|87939.3|87959.7|87934.7|63
1629382140000|2021-08-19 14:09:00|87962.4|87937.4|87961.9|87936.9|87972|87938.2|87958.1|87920.9|59
1629382150000|2021-08-19 14:09:10|87964.4|87939.4|87991.8|87941.8|87993.4|87954.1|87964.4|87939.2|59
1629382160000|2021-08-19 14:09:20|87992.3|87942.3|87981.2|87956.2|87993.4|87956.9|87975.8|87942.3|50
1629382170000|2021-08-19 14:09:30|87982.1|87957.1|87984.8|87959.8|87985.4|87960.4|87980.3|87955.3|59
1629382180000|2021-08-19 14:09:40|87985|87960|87985.2|87960.2|87987.8|87962.8|87984.1|87959.1|52
1629382190000|2021-08-19 14:09:50|87984.9|87959.9|87980.3|87955.3|87987.9|87962.9|87980.3|87955.3|53
1629382200000|2021-08-19 14:10:00|87978.9|87953.9|87975.4|87950.4|87979.2|87954.2|87974|87949|48
1629382210000|2021-08-19 14:10:10|87975.8|87950.8|87975.9|87950.9|87975.9|87950.9|87973.3|87948.3|46
1629382220000|2021-08-19 14:10:20|87975.8|87950.8|87968.5|87943.5|87976.6|87951.6|87966|87941|50
1629382230000|2021-08-19 14:10:30|87967|87942|87976.1|87951.1|87976.7|87951.7|87967|87942|55
1629382240000|2021-08-19 14:10:40|87977.2|87952.2|87970.9|87945.9|87978|87953|87970.9|87945.9|44
1629382250000|2021-08-19 14:10:50|87970.8|87945.8|87971.5|87946.5|87973.6|87948.6|87968.8|87943.8|58
1629382260000|2021-08-19 14:11:00|87971.6|87946.6|87967.9|87942.9|87972.3|87947.3|87967|87942|47
1629382270000|2021-08-19 14:11:10|87968.2|87943.2|87952.7|87927.7|87968.2|87943.2|87952.7|87927.7|67
1629382280000|2021-08-19 14:11:20|87951.6|87926.6|87951.3|87926.3|87958.2|87933.2|87950.6|87925.6|52
1629382290000|2021-08-19 14:11:30|87951|87926|87958.7|87933.7|87958.8|87933.8|87950.5|87925.5|48
1629382300000|2021-08-19 14:11:40|87955.4|87930.4|87954.6|87929.6|87959.8|87934.8|87951.9|87926.9|62
1629382310000|2021-08-19 14:11:50|87954.9|87929.9|87956.2|87931.2|87956.3|87931.3|87953|87928|56
1629382320000|2021-08-19 14:12:00|87956.3|87931.3|87959.3|87934.3|87959.8|87934.8|87955.1|87930.1|55
1629382330000|2021-08-19 14:12:10|87959.8|87934.8|87960.6|87935.6|87961.7|87936.7|87958.5|87933.5|45
1629382340000|2021-08-19 14:12:20|87960.8|87935.8|87961.8|87936.8|87965|87940|87960.7|87935.7|50
1629382350000|2021-08-19 14:12:30|87961.5|87936.5|87968.8|87943.8|87968.8|87943.8|87961.2|87936.2|54
1629382360000|2021-08-19 14:12:40|87968.4|87943.4|87965.3|87940.3|87969.4|87944.4|87964.9|87939.9|43
1629382370000|2021-08-19 14:12:50|87965.4|87940.4|87963.7|87938.7|87967.3|87942.3|87960.8|87935.8|47
1629382380000|2021-08-19 14:13:00|87962.9|87937.9|87963.9|87938.9|87965.8|87940.8|87962.8|87937.8|45
1629382390000|2021-08-19 14:13:10|87965.2|87940.2|87961.9|87936.9|87967.6|87942.6|87961.8|87936.8|52
1629382400000|2021-08-19 14:13:20|87961.4|87936.4|87953.5|87928.5|87962.1|87937.1|87951.6|87926.6|56
1629382410000|2021-08-19 14:13:30|87954.1|87929.1|87950.7|87925.7|87954.3|87929.3|87950.7|87925.7|46
1629382420000|2021-08-19 14:13:40|87950.6|87925.6|87953.2|87928.2|87953.9|87928.9|87950.3|87925.3|40
1629382430000|2021-08-19 14:13:50|87953.3|87928.3|87957.7|87932.7|87958.1|87933.1|87953.3|87928.3|36
1629382440000|2021-08-19 14:14:00|87957.6|87932.6|87960.3|87935.3|87961.5|87936.5|87956.2|87931.2|53
1629382450000|2021-08-19 14:14:10|87960.7|87935.7|87957|87932|87962.5|87937.5|87957|87932|45
1629382460000|2021-08-19 14:14:20|87958.2|87933.2|87940.2|87915.2|87961.6|87936.6|87940.1|87915.1|59
1629382470000|2021-08-19 14:14:30|87940.4|87915.4|87949.3|87924.3|87952.5|87927.5|87940.4|87915.4|54
1629382480000|2021-08-19 14:14:40|87945.4|87920.4|87953.1|87928.1|87953.3|87928.3|87945.1|87920.1|50
1629382490000|2021-08-19 14:14:50|87954|87929|87940.4|87915.4|87957.3|87932.3|87940.3|87915.3|65
1629382500000|2021-08-19 14:15:00|87940.6|87915.6|87939.4|87914.4|87941.5|87916.5|87934.8|87909.8|60
1629382510000|2021-08-19 14:15:10|87939.5|87914.5|87941.5|87916.5|87943.3|87918.3|87939.5|87914.5|44
1629382520000|2021-08-19 14:15:20|87941.6|87916.6|87942.7|87917.7|87942.8|87917.8|87939.4|87914.4|53
1629382530000|2021-08-19 14:15:30|87942.6|87917.6|87940.8|87915.8|87942.8|87917.8|87940.8|87915.8|30
1629382540000|2021-08-19 14:15:40|87940.6|87915.6|87934.8|87909.8|87940.6|87915.6|87934.5|87909.5|56
1629382550000|2021-08-19 14:15:50|87934.7|87909.7|87940.9|87915.9|87941.2|87916.2|87932.6|87907.6|56
1629382560000|2021-08-19 14:16:00|87940.6|87915.6|87934.5|87909.5|87941|87916|87932.5|87907.5|57
1629382570000|2021-08-19 14:16:10|87935|87910|87940.5|87915.5|87941.2|87916.2|87934.1|87909.1|51
1629382580000|2021-08-19 14:16:20|87940|87915|87930|87905|87940|87915|87929.4|87904.4|53
1629382590000|2021-08-19 14:16:30|87929.2|87904.2|87920.5|87895.5|87929.2|87904.2|87917.8|87892.8|53
1629382600000|2021-08-19 14:16:40|87920.2|87895.2|87926.7|87901.7|87927.9|87902.9|87917.1|87892.1|63
1629382610000|2021-08-19 14:16:50|87926.8|87901.8|87925.7|87900.7|87927.6|87902.6|87923.9|87898.9|57
1629382620000|2021-08-19 14:17:00|87925.3|87900.3|87924.8|87899.8|87927.4|87902.4|87924.6|87899.6|50
1629382630000|2021-08-19 14:17:10|87925|87900|87923.1|87898.1|87925.8|87900.8|87921.7|87896.7|43
1629382640000|2021-08-19 14:17:20|87923.3|87898.3|87929.3|87904.3|87931.1|87906.1|87923.1|87898.1|57
1629382650000|2021-08-19 14:17:30|87929.5|87904.5|87928.3|87903.3|87931.6|87906.6|87927.4|87902.4|46
1629382660000|2021-08-19 14:17:40|87928.7|87903.7|87927|87902|87928.7|87903.7|87925.2|87900.2|48
1629382670000|2021-08-19 14:17:50|87927.2|87902.2|87929.2|87904.2|87933.3|87908.3|87927.2|87902.2|56
1629382680000|2021-08-19 14:18:00|87928.9|87903.9|87934|87909|87934|87909|87928.1|87903.1|50
1629382690000|2021-08-19 14:18:10|87934.4|87909.4|87928.8|87903.8|87934.4|87909.4|87928|87903|56
1629382700000|2021-08-19 14:18:20|87929.7|87904.7|87934.7|87909.7|87935.1|87910.1|87926.4|87901.4|67
1629382710000|2021-08-19 14:18:30|87934.2|87909.2|87936.3|87911.3|87938|87913|87933.7|87908.7|59
1629382720000|2021-08-19 14:18:40|87936.1|87911.1|87938.4|87913.4|87942.2|87917.2|87935.7|87910.7|60
1629382730000|2021-08-19 14:18:50|87937.7|87912.7|87940.3|87915.3|87941.3|87916.3|87934.3|87909.3|58
1629382740000|2021-08-19 14:19:00|87940.4|87915.4|87931.4|87906.4|87940.8|87915.8|87930.9|87905.9|70
1629382750000|2021-08-19 14:19:10|87931.2|87906.2|87929.4|87904.4|87934.6|87909.6|87929.4|87904.4|49
1629382760000|2021-08-19 14:19:20|87929.9|87904.9|87933.9|87908.9|87934|87909|87929|87904|50
1629382770000|2021-08-19 14:19:30|87933.6|87908.6|87934.9|87909.9|87936.6|87911.6|87931.8|87906.8|52
1629382780000|2021-08-19 14:19:40|87935.6|87910.6|87935.1|87910.1|87936.4|87911.4|87934.6|87909.6|45
1629382790000|2021-08-19 14:19:50|87935.4|87910.4|87938.2|87913.2|87938.7|87913.7|87935.4|87910.4|35
1629382800000|2021-08-19 14:20:00|87938.4|87913.4|87938.4|87913.4|87939.7|87914.7|87935|87910|58
1629382810000|2021-08-19 14:20:10|87938.2|87913.2|87941.3|87916.3|87943.8|87918.8|87938.2|87913.2|46
1629382820000|2021-08-19 14:20:20|87942.4|87917.4|87949|87924|87950.4|87925.4|87942.2|87917.2|64
1629382830000|2021-08-19 14:20:30|87948.8|87923.8|87950.1|87925.1|87950.3|87925.3|87948|87923|50
1629382840000|2021-08-19 14:20:40|87949.8|87924.8|87950|87925|87955|87930|87945.7|87920.7|63
1629382850000|2021-08-19 14:20:50|87949.9|87924.9|87954.4|87929.4|87956.1|87931.1|87949.6|87924.6|57
1629382860000|2021-08-19 14:21:00|87954.6|87929.6|87956.4|87931.4|87958.5|87933.5|87953.7|87928.7|60
1629382870000|2021-08-19 14:21:10|87956.5|87931.5|87952.5|87927.5|87956.5|87931.5|87949.7|87924.7|55
1629382880000|2021-08-19 14:21:20|87952.6|87927.6|87950.4|87925.4|87952.6|87927.6|87949.2|87924.2|40
1629382890000|2021-08-19 14:21:30|87950.5|87925.5|87947.8|87922.8|87951.3|87926.3|87947|87922|65
1629382900000|2021-08-19 14:21:40|87949.7|87924.7|87950.9|87925.9|87950.9|87925.9|87947.2|87922.2|48
1629382910000|2021-08-19 14:21:50|87951.1|87926.1|87955.4|87930.4|87957.1|87932.1|87951.1|87926.1|37
1629382920000|2021-08-19 14:22:00|87955.8|87930.8|87948|87923|87959.6|87934.6|87947.7|87922.7|57
1629382930000|2021-08-19 14:22:10|87948.4|87923.4|87949.4|87924.4|87950.1|87925.1|87948|87923|48
1629382940000|2021-08-19 14:22:20|87949.5|87924.5|87945.4|87920.4|87949.5|87924.5|87944.6|87919.6|61
1629382950000|2021-08-19 14:22:30|87945|87920|87941.4|87916.4|87946.3|87921.3|87940.5|87915.5|45
1629382960000|2021-08-19 14:22:40|87943.1|87918.1|87946.8|87921.8|87947.3|87922.3|87942|87917|51
1629382970000|2021-08-19 14:22:50|87946.7|87921.7|87948.6|87923.6|87948.6|87923.6|87942.7|87917.7|39
1629382980000|2021-08-19 14:23:00|87947.1|87922.1|87948.5|87923.5|87951.9|87926.9|87947|87922|59
1629382990000|2021-08-19 14:23:10|87948.4|87923.4|87946|87921|87950.9|87925.9|87945.5|87920.5|45
1629383000000|2021-08-19 14:23:20|87946.5|87921.5|87951.1|87926.1|87952.2|87927.2|87945.4|87920.4|50
1629383010000|2021-08-19 14:23:30|87951.3|87926.3|87945.4|87920.4|87951.3|87926.3|87942.7|87917.7|53
1629383020000|2021-08-19 14:23:40|87945.6|87920.6|87955.3|87930.3|87955.6|87930.6|87945.3|87920.3|49
1629383030000|2021-08-19 14:23:50|87954.9|87929.9|87951.8|87926.8|87955.1|87930.1|87951.6|87926.6|43
1629383040000|2021-08-19 14:24:00|87952|87927|87949.2|87924.2|87952.4|87927.4|87946.6|87921.6|51
1629383050000|2021-08-19 14:24:10|87949.5|87924.5|87947.3|87922.3|87951|87926|87946.3|87921.3|49
1629383060000|2021-08-19 14:24:20|87947.4|87922.4|87945.6|87920.6|87947.9|87922.9|87943.6|87918.6|53
1629383070000|2021-08-19 14:24:30|87946.1|87921.1|87946.4|87921.4|87947.8|87922.8|87945.1|87920.1|42
1629383080000|2021-08-19 14:24:40|87946.7|87921.7|87947.9|87922.9|87948.8|87923.8|87941.5|87916.5|56
1629383090000|2021-08-19 14:24:50|87948.2|87923.2|87948.5|87923.5|87950.6|87925.6|87946.5|87921.5|51
1629383100000|2021-08-19 14:25:00|87948.7|87923.7|87948.1|87923.1|87948.9|87923.9|87947.6|87922.6|37
1629383110000|2021-08-19 14:25:10|87948|87923|87948.8|87923.8|87949.1|87924.1|87947.8|87922.8|33
1629383120000|2021-08-19 14:25:20|87948.9|87923.9|87942.2|87917.2|87949.1|87924.1|87941.8|87916.8|51
1629383130000|2021-08-19 14:25:30|87943|87918|87944.1|87919.1|87944.5|87919.5|87941.4|87916.4|68
1629383140000|2021-08-19 14:25:40|87944.7|87919.7|87945.9|87920.9|87946.7|87921.7|87943.8|87918.8|53
1629383150000|2021-08-19 14:25:50|87945.5|87920.5|87951.5|87926.5|87952|87927|87942.5|87917.5|55
1629383160000|2021-08-19 14:26:00|87951.6|87926.6|87956|87931|87958.5|87933.5|87951.6|87926.6|50
1629383170000|2021-08-19 14:26:10|87956.5|87931.5|87946.9|87921.9|87956.5|87931.5|87945.2|87920.2|63
1629383180000|2021-08-19 14:26:20|87947|87922|87949.1|87924.1|87951.8|87926.8|87946.4|87921.4|52
1629383190000|2021-08-19 14:26:30|87949.2|87924.2|87964.8|87939.8|87964.9|87939.9|87939.8|87914.8|65
1629383200000|2021-08-19 14:26:40|87963.9|87938.9|87964.2|87939.2|87967.9|87942.9|87960.8|87935.8|54
1629383210000|2021-08-19 14:26:50|87962.8|87937.8|87959|87934|87964.3|87939.3|87959|87934|45
1629383220000|2021-08-19 14:27:00|87958.9|87933.9|87962|87937|87964.7|87939.7|87958.9|87933.9|54
1629383230000|2021-08-19 14:27:10|87962.1|87937.1|87961.7|87936.7|87962.7|87937.7|87961|87936|47
1629383240000|2021-08-19 14:27:20|87961.9|87936.9|87963.7|87938.7|87966.1|87941.1|87961.4|87936.4|51
1629383250000|2021-08-19 14:27:30|87977.4|87927.4|87961.5|87936.5|87977.4|87938.1|87960.8|87927.4|40
1629383260000|2021-08-19 14:27:40|87961.6|87936.6|87958.4|87933.4|87962.6|87937.6|87956.3|87931.3|45
1629383270000|2021-08-19 14:27:50|87960.5|87935.5|87959.5|87934.5|87960.8|87935.8|87958.5|87933.5|55
1629383280000|2021-08-19 14:28:00|87959.3|87934.3|87962.2|87937.2|87962.7|87937.7|87954.5|87929.5|59
1629383290000|2021-08-19 14:28:10|87962.1|87937.1|87959.4|87934.4|87962.2|87937.2|87959.2|87934.2|52
1629383300000|2021-08-19 14:28:20|87959.1|87934.1|87961.9|87936.9|87964.8|87939.8|87959.1|87934.1|51
1629383310000|2021-08-19 14:28:30|87962.1|87937.1|87961.4|87936.4|87963.1|87938.1|87960.8|87935.8|37
1629383320000|2021-08-19 14:28:40|87961.5|87936.5|87962.9|87937.9|87962.9|87937.9|87961.2|87936.2|26
1629383330000|2021-08-19 14:28:50|87963.1|87938.1|87971.2|87946.2|87971.8|87946.8|87962.9|87937.9|39
1629383340000|2021-08-19 14:29:00|87972.6|87947.6|87968.7|87943.7|87973|87948|87968.7|87943.7|52
1629383350000|2021-08-19 14:29:10|87969.7|87944.7|87969.1|87944.1|87970.6|87945.6|87965|87940|56
1629383360000|2021-08-19 14:29:20|87969|87944|87970.2|87945.2|87972.8|87947.8|87969|87944|49
1629383370000|2021-08-19 14:29:30|87970.5|87945.5|87967.6|87942.6|87972.2|87947.2|87967.2|87942.2|57
1629383380000|2021-08-19 14:29:40|87967.4|87942.4|87970.5|87945.5|87970.6|87945.6|87966.7|87941.7|54
1629383390000|2021-08-19 14:29:50|87970.3|87945.3|87977.7|87952.7|87978.6|87953.6|87970.3|87945.3|69
1629383400000|2021-08-19 14:30:00|87977.8|87952.8|87977.9|87952.9|87990.5|87953.9|87975.1|87939.9|56
1629383410000|2021-08-19 14:30:10|87977.4|87952.4|87978.6|87953.6|87979.2|87954.2|87974.5|87949.5|55
1629383420000|2021-08-19 14:30:20|87978.9|87953.9|87977.5|87952.5|87988.1|87954.2|87973.4|87936.9|56
1629383430000|2021-08-19 14:30:30|87977.1|87952.1|87977.4|87952.4|87979.5|87954.5|87975.9|87950.9|58
1629383440000|2021-08-19 14:30:40|87978.4|87953.4|87982|87957|87983.8|87958.8|87978.2|87953.2|52
1629383450000|2021-08-19 14:30:50|87981.9|87956.9|87976.5|87951.5|87981.9|87956.9|87975.2|87950.2|46
1629383460000|2021-08-19 14:31:00|87976.6|87951.6|87980.3|87955.3|87980.9|87955.9|87976.6|87951.6|45
1629383470000|2021-08-19 14:31:10|87980.2|87955.2|87981.9|87956.9|87982.2|87957.2|87978.3|87953.3|40
1629383480000|2021-08-19 14:31:20|87982.1|87957.1|87978.6|87953.6|87982.7|87957.7|87978.6|87953.6|48
1629383490000|2021-08-19 14:31:30|87979.1|87954.1|87986.3|87961.3|87988.2|87963.2|87978.5|87953.5|57
1629383500000|2021-08-19 14:31:40|87986.6|87961.6|87983.6|87958.6|87987.4|87962.4|87979.2|87954.2|57
1629383510000|2021-08-19 14:31:50|87983.8|87958.8|87979.6|87954.6|87983.8|87958.8|87977.6|87952.6|53
1629383520000|2021-08-19 14:32:00|87979.7|87954.7|87975.8|87950.8|87979.9|87954.9|87975.1|87950.1|57
1629383530000|2021-08-19 14:32:10|87975.9|87950.9|87979.2|87954.2|87980.6|87955.6|87974.7|87949.7|52
1629383540000|2021-08-19 14:32:20|87979.1|87954.1|87985.4|87960.4|87985.4|87960.4|87976.5|87951.5|50
1629383550000|2021-08-19 14:32:30|87984.2|87959.2|87985.6|87960.6|87988|87963|87981.5|87956.5|56
1629383560000|2021-08-19 14:32:40|87985.4|87960.4|87992.1|87967.1|87992.8|87967.8|87985.1|87960.1|55
1629383570000|2021-08-19 14:32:50|87990.9|87965.9|87992.2|87967.2|87993.6|87968.6|87990.9|87965.9|43
1629383580000|2021-08-19 14:33:00|87992.6|87967.6|88002.8|87977.8|88003|87978|87992.5|87967.5|49
1629383590000|2021-08-19 14:33:10|88002.3|87977.3|88008.5|87983.5|88008.5|87983.5|88001.5|87976.5|63
1629383600000|2021-08-19 14:33:20|88008.3|87983.3|88008.5|87983.5|88011.7|87986.7|88002|87977|59
1629383610000|2021-08-19 14:33:30|88008.1|87983.1|88000.6|87975.6|88010.8|87985.8|87998.6|87973.6|57
1629383620000|2021-08-19 14:33:40|87998|87973|88001.3|87976.3|88002.2|87977.2|87997.1|87972.1|54
1629383630000|2021-08-19 14:33:50|88000.5|87975.5|87999|87974|88002.6|87977.6|87997.1|87972.1|51
1629383640000|2021-08-19 14:34:00|87998.2|87973.2|87991.7|87966.7|88000.5|87975.5|87990.4|87965.4|64
1629383650000|2021-08-19 14:34:10|87991.5|87966.5|87998.9|87973.9|87999.7|87974.7|87991.5|87966.5|52
1629383660000|2021-08-19 14:34:20|87998.4|87973.4|87997|87972|87998.9|87973.9|87993.7|87968.7|46
1629383670000|2021-08-19 14:34:30|87996.9|87971.9|87995.4|87970.4|87996.9|87971.9|87993.5|87968.5|35
1629383680000|2021-08-19 14:34:40|87995.9|87970.9|87992.8|87967.8|87997.6|87972.6|87992.2|87967.2|44
1629383690000|2021-08-19 14:34:50|87993.2|87968.2|87991.2|87966.2|87993.6|87968.6|87985.8|87960.8|43
1629383700000|2021-08-19 14:35:00|87990.5|87965.5|87986.5|87961.5|87991.2|87966.2|87985.8|87960.8|50
1629383710000|2021-08-19 14:35:10|87986.2|87961.2|87983.7|87958.7|87988.5|87963.5|87981.2|87956.2|53
1629383720000|2021-08-19 14:35:20|87983.8|87958.8|87986|87961|87986|87961|87982.2|87957.2|55
1629383730000|2021-08-19 14:35:30|87986.3|87961.3|87984.4|87959.4|87986.8|87961.8|87981.9|87956.9|52
1629383740000|2021-08-19 14:35:40|87984.2|87959.2|87988.8|87963.8|87991.2|87966.2|87983.7|87958.7|59
1629383750000|2021-08-19 14:35:50|87987.4|87962.4|87974.7|87949.7|87997.1|87962.4|87974.5|87946.2|71
1629383760000|2021-08-19 14:36:00|87975.5|87950.5|87978.5|87953.5|87980.1|87955.1|87975.5|87950.5|53
1629383770000|2021-08-19 14:36:10|87978.1|87953.1|87975|87950|87978.6|87953.6|87971.9|87946.9|70
1629383780000|2021-08-19 14:36:20|87975.2|87950.2|87980.1|87955.1|87981.1|87956.1|87974.9|87949.9|56
1629383790000|2021-08-19 14:36:30|87979.3|87954.3|87987|87962|87987.5|87962.5|87974.3|87949.3|65
1629383800000|2021-08-19 14:36:40|87987.2|87962.2|87984.4|87959.4|87991|87966|87983.6|87958.6|60
1629383810000|2021-08-19 14:36:50|87983.7|87958.7|87979.1|87954.1|87983.7|87958.7|87978.8|87953.8|44
1629383820000|2021-08-19 14:37:00|87978.9|87953.9|87977.7|87952.7|87979.3|87954.3|87975.2|87950.2|49
1629383830000|2021-08-19 14:37:10|87977.5|87952.5|87978.9|87953.9|87979.5|87954.5|87976.2|87951.2|53
1629383840000|2021-08-19 14:37:20|87979.5|87954.5|87992.6|87942.6|87993.6|87954.7|87978.1|87942.4|32
1629383850000|2021-08-19 14:37:30|87993.1|87943.1|87979.8|87954.8|87993.2|87955.5|87973.3|87937.4|45
1629383860000|2021-08-19 14:37:40|87980.4|87955.4|87979.6|87954.6|87996.3|87961.7|87979.1|87945.2|56
1629383870000|2021-08-19 14:37:50|87977.8|87952.8|87979.8|87954.8|87980.4|87955.4|87977.1|87952.1|59
1629383880000|2021-08-19 14:38:00|87980.4|87955.4|87996.2|87946.2|87997|87958.4|87976.5|87941|59
1629383890000|2021-08-19 14:38:10|87996|87946|87996.2|87946.2|87998.6|87963.8|87983|87946|63
1629383900000|2021-08-19 14:38:20|87995.7|87945.7|87983.1|87958.1|87995.7|87961.1|87979.2|87945.7|61
1629383910000|2021-08-19 14:38:30|87982.9|87957.9|87975.1|87950.1|87984.6|87959.6|87972.5|87947.5|68
1629383920000|2021-08-19 14:38:40|87975.5|87950.5|87975.4|87950.4|87978.5|87953.5|87973.9|87948.9|55
1629383930000|2021-08-19 14:38:50|87976|87951|87976.6|87951.6|87977.5|87952.5|87973.6|87948.6|50
1629383940000|2021-08-19 14:39:00|87976.5|87951.5|87969.4|87944.4|87976.9|87951.9|87969.4|87944.4|48
1629383950000|2021-08-19 14:39:10|87969.8|87944.8|87974.7|87949.7|87975.6|87950.6|87969.1|87944.1|58
1629383960000|2021-08-19 14:39:20|87974.6|87949.6|87977.1|87952.1|87977.8|87952.8|87972.9|87947.9|61
1629383970000|2021-08-19 14:39:30|87976|87951|87971.9|87946.9|87976|87951|87969.5|87944.5|57
1629383980000|2021-08-19 14:39:40|87972.7|87947.7|87971.4|87946.4|87974.1|87949.1|87970.6|87945.6|55
1629383990000|2021-08-19 14:39:50|87971.7|87946.7|87972.9|87947.9|87972.9|87947.9|87969.3|87944.3|45
1629384000000|2021-08-19 14:40:00|87973.1|87948.1|87984.8|87959.8|87985.3|87960.3|87972.8|87947.8|59
1629384010000|2021-08-19 14:40:10|87984.7|87959.7|87990|87965|87990.1|87965.1|87982.2|87957.2|42
1629384020000|2021-08-19 14:40:20|87989.3|87964.3|87989.3|87964.3|87994.3|87969.3|87988.5|87963.5|50
1629384030000|2021-08-19 14:40:30|87991.6|87966.6|87992.9|87967.9|87993.9|87968.9|87991.6|87966.6|42
1629384040000|2021-08-19 14:40:40|87993|87968|87992.9|87967.9|87996.5|87971.5|87992.5|87967.5|47
1629384050000|2021-08-19 14:40:50|87993.2|87968.2|87995|87970|87995.9|87970.9|87993|87968|44
1629384060000|2021-08-19 14:41:00|87994.9|87969.9|87993.7|87968.7|87994.9|87969.9|87990.3|87965.3|45
1629384070000|2021-08-19 14:41:10|87993.4|87968.4|87994.1|87969.1|87995.1|87970.1|87993.3|87968.3|43
1629384080000|2021-08-19 14:41:20|87994|87969|87984.5|87959.5|87994.7|87969.7|87983.5|87958.5|41
1629384090000|2021-08-19 14:41:30|87984.7|87959.7|87986|87961|87986.3|87961.3|87984.3|87959.3|46
1629384100000|2021-08-19 14:41:40|87985.7|87960.7|87978.3|87953.3|87985.9|87960.9|87977.3|87952.3|45
1629384110000|2021-08-19 14:41:50|87978|87953|87982.3|87957.3|87983.9|87958.9|87977.2|87952.2|38
1629384120000|2021-08-19 14:42:00|87982.1|87957.1|87986.1|87961.1|87987.4|87962.4|87981.7|87956.7|57
1629384130000|2021-08-19 14:42:10|87987.3|87962.3|87985.2|87960.2|87988.1|87963.1|87984.3|87959.3|42
1629384140000|2021-08-19 14:42:20|87985.9|87960.9|87989.8|87964.8|87992.2|87967.2|87985.9|87960.9|52
1629384150000|2021-08-19 14:42:30|87989.5|87964.5|87989.1|87964.1|87995.5|87970.5|87989|87964|58
1629384160000|2021-08-19 14:42:40|87989|87964|87993.1|87968.1|87993.5|87968.5|87987.9|87962.9|59
1629384170000|2021-08-19 14:42:50|87993|87968|87993|87968|87995.2|87970.2|87993|87968|43
1629384180000|2021-08-19 14:43:00|87992.9|87967.9|87991.8|87966.8|87993.2|87968.2|87989.8|87964.8|37
1629384190000|2021-08-19 14:43:10|87992.1|87967.1|87996.6|87971.6|87998.3|87973.3|87991.8|87966.8|38
1629384200000|2021-08-19 14:43:20|87996.7|87971.7|87996.6|87971.6|87997.5|87972.5|87995.7|87970.7|42
1629384210000|2021-08-19 14:43:30|87996.9|87971.9|87996.4|87971.4|87998.3|87973.3|87996.2|87971.2|44
1629384220000|2021-08-19 14:43:40|87996.6|87971.6|87998|87973|87999.4|87974.4|87996.6|87971.6|44
1629384230000|2021-08-19 14:43:50|87997.9|87972.9|88002.9|87977.9|88004|87979|87997.7|87972.7|43
1629384240000|2021-08-19 14:44:00|88003.3|87978.3|88003.9|87978.9|88005.6|87980.6|88002.6|87977.6|49
1629384250000|2021-08-19 14:44:10|88003|87978|87997.7|87972.7|88003.1|87978.1|87996.7|87971.7|39
1629384260000|2021-08-19 14:44:20|87997.4|87972.4|87998.4|87973.4|87998.8|87973.8|87996.8|87971.8|35
1629384270000|2021-08-19 14:44:30|87998.1|87973.1|87994.4|87969.4|87999|87974|87994.4|87969.4|39
1629384280000|2021-08-19 14:44:40|87994.8|87969.8|87996.1|87971.1|87996.7|87971.7|87993.9|87968.9|40
1629384290000|2021-08-19 14:44:50|87996|87971|87998.7|87973.7|87998.8|87973.8|87996|87971|40
1629384300000|2021-08-19 14:45:00|87998.6|87973.6|88000.5|87975.5|88005.5|87980.5|87996|87971|52
1629384310000|2021-08-19 14:45:10|87999.4|87974.4|88005.2|87980.2|88006.1|87981.1|87999.4|87974.4|53
1629384320000|2021-08-19 14:45:20|88005.5|87980.5|88005.6|87980.6|88008.9|87983.9|88005.4|87980.4|44
1629384330000|2021-08-19 14:45:30|88006.2|87981.2|88005.1|87980.1|88008.5|87983.5|88005.1|87980.1|32
1629384340000|2021-08-19 14:45:40|88004|87979|88010.1|87985.1|88010.9|87985.9|88002.6|87977.6|55
1629384350000|2021-08-19 14:45:50|88010.3|87985.3|88011|87986|88013.3|87988.3|88010.2|87985.2|51
1629384360000|2021-08-19 14:46:00|88011.1|87986.1|88008.1|87983.1|88011.1|87986.1|88003.7|87978.7|54
1629384370000|2021-08-19 14:46:10|88008|87983|88004|87979|88008.1|87983.1|88002.4|87977.4|42
1629384380000|2021-08-19 14:46:20|88003.4|87978.4|88006.4|87981.4|88006.4|87981.4|88001.8|87976.8|52
1629384390000|2021-08-19 14:46:30|88006.7|87981.7|88004.2|87979.2|88006.7|87981.7|88002.5|87977.5|40
1629384400000|2021-08-19 14:46:40|88003.9|87978.9|88002.6|87977.6|88006.2|87981.2|88000.9|87975.9|46
1629384410000|2021-08-19 14:46:50|88002.8|87977.8|88007.9|87982.9|88009.1|87984.1|88002.4|87977.4|57
1629384420000|2021-08-19 14:47:00|88008|87983|88008.9|87983.9|88010.9|87985.9|88004.5|87979.5|48
1629384430000|2021-08-19 14:47:10|88009.7|87984.7|88011.2|87986.2|88011.4|87986.4|88008|87983|51
1629384440000|2021-08-19 14:47:20|88011.3|87986.3|88010.7|87985.7|88012.1|87987.1|88008.1|87983.1|45
1629384450000|2021-08-19 14:47:30|88010.6|87985.6|88006.8|87981.8|88012.3|87987.3|88006.8|87981.8|49
1629384460000|2021-08-19 14:47:40|88005.4|87980.4|87999.5|87974.5|88005.4|87980.4|87996.3|87971.3|58
1629384470000|2021-08-19 14:47:50|87999.1|87974.1|88010.6|87985.6|88011.1|87986.1|87998.8|87973.8|53
1629384480000|2021-08-19 14:48:00|88010.2|87985.2|88007.2|87982.2|88012|87987|88006.2|87981.2|41
1629384490000|2021-08-19 14:48:10|88007.3|87982.3|88012.5|87987.5|88013.5|87988.5|88006.8|87981.8|43
1629384500000|2021-08-19 14:48:20|88013.6|87988.6|88015.2|87990.2|88019.5|87994.5|88011.8|87986.8|41
1629384510000|2021-08-19 14:48:30|88015.4|87990.4|88010.3|87985.3|88015.4|87990.4|88006.1|87981.1|46
1629384520000|2021-08-19 14:48:40|88007.6|87982.6|88010.1|87985.1|88010.2|87985.2|88006.8|87981.8|44
1629384530000|2021-08-19 14:48:50|88009.7|87984.7|88010.3|87985.3|88012|87987|88009.7|87984.7|25
1629384540000|2021-08-19 14:49:00|88011|87986|88010.8|87985.8|88011.9|87986.9|88010.2|87985.2|35
1629384550000|2021-08-19 14:49:10|88010.7|87985.7|88009.7|87984.7|88010.8|87985.8|88009.5|87984.5|29
1629384560000|2021-08-19 14:49:20|88009.6|87984.6|88010.2|87985.2|88012|87987|88009|87984|38
1629384570000|2021-08-19 14:49:30|88010.3|87985.3|88011.9|87986.9|88014.3|87989.3|88009|87984|37
1629384580000|2021-08-19 14:49:40|88011.6|87986.6|88019.9|87994.9|88020.6|87995.6|88010.4|87985.4|42
1629384590000|2021-08-19 14:49:50|88020.2|87995.2|88019.8|87994.8|88021|87996|88019.3|87994.3|39
1629384600000|2021-08-19 14:50:00|88020.1|87995.1|88025.8|88000.8|88025.8|88000.8|88016.5|87991.5|43
1629384610000|2021-08-19 14:50:10|88025.1|88000.1|88019.5|87994.5|88026.6|88001.6|88019.3|87994.3|59
1629384620000|2021-08-19 14:50:20|88020.1|87995.1|88020.3|87995.3|88020.4|87995.4|88019|87994|27
1629384630000|2021-08-19 14:50:30|88020|87995|88021.7|87996.7|88022.2|87997.2|88016.2|87991.2|60
1629384640000|2021-08-19 14:50:40|88021.6|87996.6|88028.3|88003.3|88030.8|88005.8|88021.6|87996.6|64
1629384650000|2021-08-19 14:50:50|88028.2|88003.2|88047.1|88022.1|88048.7|88023.7|88028.2|88003.2|71
1629384660000|2021-08-19 14:51:00|88047|88022|88031.5|88006.5|88047.2|88022.2|88029.2|88004.2|67
1629384670000|2021-08-19 14:51:10|88031.3|88006.3|88032.3|88007.3|88039.8|88014.8|88031.1|88006.1|55
1629384680000|2021-08-19 14:51:20|88034|88009|88035.3|88010.3|88037.4|88012.4|88030.7|88005.7|54
1629384690000|2021-08-19 14:51:30|88035.1|88010.1|88031.6|88006.6|88035.6|88010.6|88028.1|88003.1|53
1629384700000|2021-08-19 14:51:40|88031.9|88006.9|88021.2|87996.2|88032.6|88007.6|88021.2|87996.2|58
1629384710000|2021-08-19 14:51:50|88022.7|87997.7|88024.3|87999.3|88028.1|88003.1|88020.7|87995.7|55
1629384720000|2021-08-19 14:52:00|88024.4|87999.4|88024.2|87999.2|88024.6|87999.6|88022.7|87997.7|54
1629384730000|2021-08-19 14:52:10|88024.1|87999.1|88046|88021|88050.4|88025.4|88023.4|87998.4|67
1629384740000|2021-08-19 14:52:20|88045.9|88020.9|88044.1|88019.1|88046.4|88021.4|88041.6|88016.6|60
1629384750000|2021-08-19 14:52:30|88043.1|88018.1|88023.2|87998.2|88044.4|88019.4|88022.4|87997.4|65
1629384760000|2021-08-19 14:52:40|88023.5|87998.5|88030.6|88005.6|88031.8|88006.8|88023.5|87998.5|58
1629384770000|2021-08-19 14:52:50|88030.5|88005.5|88036.3|88011.3|88037.2|88012.2|88029.9|88004.9|50
1629384780000|2021-08-19 14:53:00|88036.5|88011.5|88041.8|88016.8|88042.9|88017.9|88036.5|88011.5|55
1629384790000|2021-08-19 14:53:10|88041.9|88016.9|88044|88019|88047|88022|88041.5|88016.5|65
1629384800000|2021-08-19 14:53:20|88042|88017|88047.4|88022.4|88051.5|88026.5|88041.4|88016.4|60
1629384810000|2021-08-19 14:53:30|88047.7|88022.7|88043.7|88018.7|88052|88027|88041|88016|55
1629384820000|2021-08-19 14:53:40|88043.1|88018.1|88043.9|88018.9|88045.1|88020.1|88042.1|88017.1|48
1629384830000|2021-08-19 14:53:50|88043.8|88018.8|88033.8|88008.8|88047.1|88022.1|88028.9|88003.9|52
1629384840000|2021-08-19 14:54:00|88033.2|88008.2|88039.6|88014.6|88039.7|88014.7|88033.2|88008.2|47
1629384850000|2021-08-19 14:54:10|88039.4|88014.4|88049.6|88024.6|88051|88026|88039.1|88014.1|64
1629384860000|2021-08-19 14:54:20|88049.3|88024.3|88052.8|88027.8|88054.6|88029.6|88049.1|88024.1|47
1629384870000|2021-08-19 14:54:30|88053.1|88028.1|88056.3|88031.3|88056.4|88031.4|88051.9|88026.9|60
1629384880000|2021-08-19 14:54:40|88055.6|88030.6|88059.5|88034.5|88060|88035|88052|88027|58
1629384890000|2021-08-19 14:54:50|88057.2|88032.2|88058.3|88033.3|88064.1|88039.1|88057.2|88032.2|54
1629384900000|2021-08-19 14:55:00|88058.7|88033.7|88054|88029|88061|88036|88051.7|88026.7|51
1629384910000|2021-08-19 14:55:10|88054.4|88029.4|88055.1|88030.1|88057.6|88032.6|88054.4|88029.4|45
1629384920000|2021-08-19 14:55:20|88055.4|88030.4|88057.1|88032.1|88059.4|88034.4|88053.1|88028.1|57
1629384930000|2021-08-19 14:55:30|88057|88032|88058.2|88033.2|88058.4|88033.4|88054.5|88029.5|43
1629384940000|2021-08-19 14:55:40|88058.1|88033.1|88060|88035|88060.1|88035.1|88057.6|88032.6|32
1629384950000|2021-08-19 14:55:50|88059.8|88034.8|88065|88040|88065|88040|88059.7|88034.7|49
1629384960000|2021-08-19 14:56:00|88064.7|88039.7|88066.6|88041.6|88067.2|88042.2|88063.4|88038.4|49
1629384970000|2021-08-19 14:56:10|88064.4|88039.4|88064.5|88039.5|88070.7|88045.7|88064.4|88039.4|66
1629384980000|2021-08-19 14:56:20|88064.1|88039.1|88051.9|88026.9|88064.1|88039.1|88051.5|88026.5|59
1629384990000|2021-08-19 14:56:30|88051.8|88026.8|88052.9|88027.9|88054.3|88029.3|88051.3|88026.3|50
1629385000000|2021-08-19 14:56:40|88052.3|88027.3|88059.4|88034.4|88063.1|88038.1|88052.3|88027.3|58
1629385010000|2021-08-19 14:56:50|88059.5|88034.5|88066.5|88041.5|88067.1|88042.1|88059|88034|54
1629385020000|2021-08-19 14:57:00|88066.7|88041.7|88059.9|88034.9|88070.6|88045.6|88059.9|88034.9|57
1629385030000|2021-08-19 14:57:10|88060|88035|88062.8|88037.8|88063.9|88038.9|88050.4|88025.4|63
1629385040000|2021-08-19 14:57:20|88063.1|88038.1|88065|88040|88065|88040|88055.5|88030.5|62
1629385050000|2021-08-19 14:57:30|88064.2|88039.2|88077.6|88052.6|88079.4|88054.4|88064.2|88039.2|58
1629385060000|2021-08-19 14:57:40|88077.4|88052.4|88084|88059|88084|88059|88077.4|88052.4|46
1629385070000|2021-08-19 14:57:50|88084.2|88059.2|88083.5|88058.5|88085.4|88060.4|88079.3|88054.3|50
1629385080000|2021-08-19 14:58:00|88080.8|88055.8|88086.7|88061.7|88087.6|88062.6|88080.3|88055.3|54
1629385090000|2021-08-19 14:58:10|88087.5|88062.5|88084.8|88059.8|88089.6|88064.6|88082.8|88057.8|62
1629385100000|2021-08-19 14:58:20|88085.4|88060.4|88087.8|88062.8|88088.7|88063.7|88084.3|88059.3|60
1629385110000|2021-08-19 14:58:30|88088.3|88063.3|88089.8|88064.8|88089.9|88064.9|88082.5|88057.5|56
1629385120000|2021-08-19 14:58:40|88089.5|88064.5|88092.6|88067.6|88096.2|88071.2|88089.3|88064.3|64
1629385130000|2021-08-19 14:58:50|88092.9|88067.9|88097.7|88072.7|88097.7|88072.7|88092.8|88067.8|66
1629385140000|2021-08-19 14:59:00|88097.6|88072.6|88100.6|88075.6|88101.5|88076.5|88093.7|88068.7|57
1629385150000|2021-08-19 14:59:10|88101|88076|88093.8|88068.8|88101.3|88076.3|88090.3|88065.3|51
1629385160000|2021-08-19 14:59:20|88094.3|88069.3|88082.5|88057.5|88094.9|88069.9|88081.7|88056.7|62
1629385170000|2021-08-19 14:59:30|88082.6|88057.6|88087.3|88062.3|88087.5|88062.5|88082.6|88057.6|53
1629385180000|2021-08-19 14:59:40|88087.2|88062.2|88090.8|88065.8|88090.8|88065.8|88084.7|88059.7|67
1629385190000|2021-08-19 14:59:50|88091.4|88066.4|88088.4|88063.4|88093.4|88068.4|88087.7|88062.7|68
1629385200000|2021-08-19 15:00:00|88088.5|88063.5|88083.4|88058.4|88089.9|88064.9|88080.2|88055.2|64
1629385210000|2021-08-19 15:00:10|88083.3|88058.3|88080.1|88055.1|88083.3|88058.3|88077.8|88052.8|59
1629385220000|2021-08-19 15:00:20|88080.2|88055.2|88088.6|88063.6|88091.3|88066.3|88079.5|88054.5|61
1629385230000|2021-08-19 15:00:30|88089.7|88064.7|88094.8|88069.8|88094.8|88069.8|88089.1|88064.1|63
1629385240000|2021-08-19 15:00:40|88094.1|88069.1|88102.4|88077.4|88102.4|88077.4|88093.4|88068.4|62
1629385250000|2021-08-19 15:00:50|88103.9|88078.9|88103.7|88078.7|88105.7|88080.7|88099.9|88074.9|60
1629385260000|2021-08-19 15:01:00|88103.9|88078.9|88104|88079|88104.7|88079.7|88100.6|88075.6|53
1629385270000|2021-08-19 15:01:10|88103.9|88078.9|88097.2|88072.2|88104|88079|88097.2|88072.2|51
1629385280000|2021-08-19 15:01:20|88098.3|88073.3|88095.5|88070.5|88099.5|88074.5|88093.4|88068.4|63
1629385290000|2021-08-19 15:01:30|88095.9|88070.9|88105.8|88080.8|88106.5|88081.5|88094.4|88069.4|58
1629385300000|2021-08-19 15:01:40|88106|88081|88102.3|88077.3|88109.1|88084.1|88098.7|88073.7|65
1629385310000|2021-08-19 15:01:50|88101.9|88076.9|88109.3|88084.3|88109.6|88084.6|88101.9|88076.9|58
1629385320000|2021-08-19 15:02:00|88109.1|88084.1|88111|88086|88111.8|88086.8|88108.9|88083.9|61
1629385330000|2021-08-19 15:02:10|88112.4|88087.4|88117.6|88092.6|88121|88096|88112.4|88087.4|59
1629385340000|2021-08-19 15:02:20|88117.1|88092.1|88101.6|88076.6|88119.5|88094.5|88101.4|88076.4|68
1629385350000|2021-08-19 15:02:30|88101.4|88076.4|88099.5|88074.5|88101.6|88076.6|88098.5|88073.5|45
1629385360000|2021-08-19 15:02:40|88099.6|88074.6|88098.4|88073.4|88099.6|88074.6|88097.1|88072.1|36
1629385370000|2021-08-19 15:02:50|88094.7|88069.7|88089.7|88064.7|88095.7|88070.7|88089.7|88064.7|56
1629385380000|2021-08-19 15:03:00|88089.2|88064.2|88072.1|88047.1|88089.8|88064.8|88072.1|88047.1|63
1629385390000|2021-08-19 15:03:10|88071.9|88046.9|88069.6|88044.6|88074.3|88049.3|88067.7|88042.7|59
1629385400000|2021-08-19 15:03:20|88069.7|88044.7|88062.6|88037.6|88079.6|88045.2|88058|88029.6|61
1629385410000|2021-08-19 15:03:30|88063.1|88038.1|88053.7|88028.7|88063.1|88038.1|88053.4|88028.4|67
1629385420000|2021-08-19 15:03:40|88053.9|88028.9|88048.3|88023.3|88055.8|88030.8|88046.8|88021.8|61
1629385430000|2021-08-19 15:03:50|88048.4|88023.4|88045.1|88020.1|88048.8|88023.8|88042.7|88017.7|48
1629385440000|2021-08-19 15:04:00|88045.6|88020.6|88045.3|88020.3|88048.1|88023.1|88044.5|88019.5|49
1629385450000|2021-08-19 15:04:10|88045.2|88020.2|88032|88007|88050.3|88025.3|88028.2|88003.2|61
1629385460000|2021-08-19 15:04:20|88032.5|88007.5|88030.6|88005.6|88033.1|88008.1|88028.4|88003.4|59
1629385470000|2021-08-19 15:04:30|88031.1|88006.1|88031.7|88006.7|88032.4|88007.4|88030.2|88005.2|53
1629385480000|2021-08-19 15:04:40|88031.8|88006.8|88030.9|88005.9|88033.3|88008.3|88030.5|88005.5|48
1629385490000|2021-08-19 15:04:50|88030.7|88005.7|88037.5|88012.5|88044.4|88019.4|88029.6|88004.6|60
1629385500000|2021-08-19 15:05:00|88038.4|88013.4|88045|88020|88045|88020|88035.7|88010.7|60
1629385510000|2021-08-19 15:05:10|88044.8|88019.8|88051.7|88026.7|88052.3|88027.3|88044.8|88019.8|53
1629385520000|2021-08-19 15:05:20|88051.1|88026.1|88050.8|88025.8|88051.7|88026.7|88048.7|88023.7|42
1629385530000|2021-08-19 15:05:30|88051.3|88026.3|88057.5|88032.5|88058.3|88033.3|88050|88025|61
1629385540000|2021-08-19 15:05:40|88057.8|88032.8|88067.1|88042.1|88067.6|88042.6|88057.3|88032.3|60
1629385550000|2021-08-19 15:05:50|88066.3|88041.3|88070.3|88045.3|88070.9|88045.9|88066.1|88041.1|39
1629385560000|2021-08-19 15:06:00|88069.1|88044.1|88073|88048|88073.7|88048.7|88068.8|88043.8|63
1629385570000|2021-08-19 15:06:10|88072.8|88047.8|88074.4|88049.4|88075.6|88050.6|88072.6|88047.6|46
1629385580000|2021-08-19 15:06:20|88074.5|88049.5|88072.5|88047.5|88076.9|88051.9|88072.5|88047.5|39
1629385590000|2021-08-19 15:06:30|88074|88049|88085.1|88060.1|88085.3|88060.3|88072.3|88047.3|40
1629385600000|2021-08-19 15:06:40|88085.5|88060.5|88093.8|88068.8|88094.1|88069.1|88084.9|88059.9|61
1629385610000|2021-08-19 15:06:50|88094|88069|88086.1|88061.1|88094|88069|88086.1|88061.1|46
1629385620000|2021-08-19 15:07:00|88086.3|88061.3|88088.3|88063.3|88090.9|88065.9|88086.3|88061.3|53
1629385630000|2021-08-19 15:07:10|88088.1|88063.1|88095.6|88070.6|88096.5|88071.5|88087.1|88062.1|50
1629385640000|2021-08-19 15:07:20|88096.5|88071.5|88094.8|88069.8|88097.8|88072.8|88093.5|88068.5|47
1629385650000|2021-08-19 15:07:30|88095|88070|88094.9|88069.9|88096|88071|88090.9|88065.9|50
1629385660000|2021-08-19 15:07:40|88095.4|88070.4|88090.8|88065.8|88096.4|88071.4|88088.6|88063.6|56
1629385670000|2021-08-19 15:07:50|88090.7|88065.7|88092.5|88067.5|88093.9|88068.9|88090.7|88065.7|48
1629385680000|2021-08-19 15:08:00|88092.7|88067.7|88093.8|88068.8|88094.4|88069.4|88091.9|88066.9|45
1629385690000|2021-08-19 15:08:10|88093.9|88068.9|88093.6|88068.6|88095.3|88070.3|88093.6|88068.6|36
1629385700000|2021-08-19 15:08:20|88093.4|88068.4|88092.4|88067.4|88094.3|88069.3|88091.2|88066.2|47
1629385710000|2021-08-19 15:08:30|88092.8|88067.8|88087.4|88062.4|88094.3|88069.3|88085.3|88060.3|42
1629385720000|2021-08-19 15:08:40|88086.6|88061.6|88088.3|88063.3|88088.7|88063.7|88086.1|88061.1|45
1629385730000|2021-08-19 15:08:50|88087.9|88062.9|88095.6|88070.6|88099.6|88074.6|88087.4|88062.4|59
1629385740000|2021-08-19 15:09:00|88095.2|88070.2|88094.8|88069.8|88097.8|88072.8|88094.4|88069.4|51
1629385750000|2021-08-19 15:09:10|88094.9|88069.9|88096.1|88071.1|88100.7|88075.7|88093.6|88068.6|49
1629385760000|2021-08-19 15:09:20|88096|88071|88098.7|88073.7|88098.9|88073.9|88095.4|88070.4|45
1629385770000|2021-08-19 15:09:30|88098.6|88073.6|88102.6|88077.6|88103.5|88078.5|88097.5|88072.5|47
1629385780000|2021-08-19 15:09:40|88104.9|88079.9|88102|88077|88106.8|88081.8|88099.5|88074.5|49
1629385790000|2021-08-19 15:09:50|88102.2|88077.2|88103.6|88078.6|88104.2|88079.2|88101.6|88076.6|46
1629385800000|2021-08-19 15:10:00|88103.7|88078.7|88103.3|88078.3|88107.1|88082.1|88102.7|88077.7|47
1629385810000|2021-08-19 15:10:10|88106.3|88081.3|88108.9|88083.9|88109.2|88084.2|88104.9|88079.9|48
1629385820000|2021-08-19 15:10:20|88108.7|88083.7|88112.5|88087.5|88112.5|88087.5|88107.2|88082.2|34
1629385830000|2021-08-19 15:10:30|88112.1|88087.1|88114.8|88089.8|88115.1|88090.1|88108.6|88083.6|45
1629385840000|2021-08-19 15:10:40|88114.6|88089.6|88108.8|88083.8|88114.6|88089.6|88107.8|88082.8|51
1629385850000|2021-08-19 15:10:50|88108.2|88083.2|88109.1|88084.1|88111.1|88086.1|88108.2|88083.2|50
1629385860000|2021-08-19 15:11:00|88108.9|88083.9|88108.4|88083.4|88109.5|88084.5|88107.7|88082.7|37
1629385870000|2021-08-19 15:11:10|88108.3|88083.3|88106|88081|88108.5|88083.5|88105|88080|43
1629385880000|2021-08-19 15:11:20|88105.7|88080.7|88105.4|88080.4|88107.8|88082.8|88104.4|88079.4|62
1629385890000|2021-08-19 15:11:30|88105.2|88080.2|88104.2|88079.2|88105.6|88080.6|88102.3|88077.3|41
1629385900000|2021-08-19 15:11:40|88104.1|88079.1|88100.1|88075.1|88107.8|88082.8|88098.8|88073.8|53
1629385910000|2021-08-19 15:11:50|88101.1|88076.1|88093.5|88068.5|88101.4|88076.4|88093.5|88068.5|45
1629385920000|2021-08-19 15:12:00|88095.8|88070.8|88096.1|88071.1|88096.7|88071.7|88094|88069|42
1629385930000|2021-08-19 15:12:10|88096.3|88071.3|88095.5|88070.5|88096.5|88071.5|88093.6|88068.6|49
1629385940000|2021-08-19 15:12:20|88095.7|88070.7|88095.6|88070.6|88096.1|88071.1|88093.4|88068.4|49
1629385950000|2021-08-19 15:12:30|88095.5|88070.5|88096.8|88071.8|88096.9|88071.9|88095.3|88070.3|28
1629385960000|2021-08-19 15:12:40|88094.9|88069.9|88095.5|88070.5|88097.3|88072.3|88093.9|88068.9|46
1629385970000|2021-08-19 15:12:50|88095.4|88070.4|88100.9|88075.9|88101.5|88076.5|88094.3|88069.3|57
1629385980000|2021-08-19 15:13:00|88100.7|88075.7|88103|88078|88103|88078|88099.8|88074.8|51
1629385990000|2021-08-19 15:13:10|88106|88081|88102.7|88077.7|88107|88082|88101.4|88076.4|47
1629386000000|2021-08-19 15:13:20|88103.1|88078.1|88103.3|88078.3|88108.4|88083.4|88102.2|88077.2|50
1629386010000|2021-08-19 15:13:30|88103.4|88078.4|88102.4|88077.4|88104.2|88079.2|88102.2|88077.2|37
1629386020000|2021-08-19 15:13:40|88102.9|88077.9|88104.1|88079.1|88105.3|88080.3|88102.9|88077.9|35
1629386030000|2021-08-19 15:13:50|88104|88079|88102.8|88077.8|88104.5|88079.5|88101|88076|38
1629386040000|2021-08-19 15:14:00|88102.9|88077.9|88101.2|88076.2|88104.2|88079.2|88100.9|88075.9|41
1629386050000|2021-08-19 15:14:10|88101|88076|88100|88075|88102.1|88077.1|88100|88075|46
1629386060000|2021-08-19 15:14:20|88100.2|88075.2|88083.9|88058.9|88100.2|88075.2|88083.1|88058.1|53
1629386070000|2021-08-19 15:14:30|88084.2|88059.2|88085|88060|88085.4|88060.4|88084|88059|35
1629386080000|2021-08-19 15:14:40|88084.9|88059.9|88082.2|88057.2|88084.9|88059.9|88081.3|88056.3|50
1629386090000|2021-08-19 15:14:50|88082.4|88057.4|88081.2|88056.2|88083.1|88058.1|88079.9|88054.9|40
1629386100000|2021-08-19 15:15:00|88081.1|88056.1|88080.6|88055.6|88081.3|88056.3|88078.4|88053.4|52
1629386110000|2021-08-19 15:15:10|88080.9|88055.9|88082.3|88057.3|88083.6|88058.6|88080.1|88055.1|50
1629386120000|2021-08-19 15:15:20|88082.1|88057.1|88082.6|88057.6|88082.6|88057.6|88079.5|88054.5|42
1629386130000|2021-08-19 15:15:30|88083.3|88058.3|88081.8|88056.8|88083.3|88058.3|88080.4|88055.4|56
1629386140000|2021-08-19 15:15:40|88082|88057|88084.7|88059.7|88085.5|88060.5|88080|88055|44
1629386150000|2021-08-19 15:15:50|88084.8|88059.8|88083.7|88058.7|88086|88061|88083.3|88058.3|49
1629386160000|2021-08-19 15:16:00|88083.6|88058.6|88084.2|88059.2|88085.4|88060.4|88082.3|88057.3|41
1629386170000|2021-08-19 15:16:10|88084|88059|88086.6|88061.6|88088.1|88063.1|88083.5|88058.5|39
1629386180000|2021-08-19 15:16:20|88086.7|88061.7|88083.1|88058.1|88086.7|88061.7|88083.1|88058.1|50
1629386190000|2021-08-19 15:16:30|88083.6|88058.6|88082.7|88057.7|88085.2|88060.2|88082.6|88057.6|45
1629386200000|2021-08-19 15:16:40|88082.3|88057.3|88081.8|88056.8|88082.8|88057.8|88081.5|88056.5|33
1629386210000|2021-08-19 15:16:50|88081.2|88056.2|88081.7|88056.7|88083.5|88058.5|88080.7|88055.7|42
1629386220000|2021-08-19 15:17:00|88082|88057|88081.8|88056.8|88082.9|88057.9|88079.9|88054.9|44
1629386230000|2021-08-19 15:17:10|88081.9|88056.9|88085.3|88060.3|88085.5|88060.5|88081.4|88056.4|44
1629386240000|2021-08-19 15:17:20|88085.6|88060.6|88085.3|88060.3|88086|88061|88084.9|88059.9|31
1629386250000|2021-08-19 15:17:30|88085|88060|88080.9|88055.9|88085.2|88060.2|88080.2|88055.2|36
1629386260000|2021-08-19 15:17:40|88080.7|88055.7|88080.1|88055.1|88080.8|88055.8|88079.2|88054.2|39
1629386270000|2021-08-19 15:17:50|88080|88055|88078.6|88053.6|88080.4|88055.4|88078.5|88053.5|32
1629386280000|2021-08-19 15:18:00|88078.2|88053.2|88068|88043|88078.6|88053.6|88067.5|88042.5|48
1629386290000|2021-08-19 15:18:10|88068.5|88043.5|88067.3|88042.3|88068.5|88043.5|88066.6|88041.6|45
1629386300000|2021-08-19 15:18:20|88067.4|88042.4|88064.4|88039.4|88067.4|88042.4|88060.2|88035.2|49
1629386310000|2021-08-19 15:18:30|88063.2|88038.2|88064.5|88039.5|88064.5|88039.5|88063|88038|42
1629386320000|2021-08-19 15:18:40|88064.4|88039.4|88062.9|88037.9|88064.7|88039.7|88060.8|88035.8|41
1629386330000|2021-08-19 15:18:50|88063|88038|88064|88039|88064|88039|88061.5|88036.5|43
1629386340000|2021-08-19 15:19:00|88064.2|88039.2|88052.3|88027.3|88068.1|88039.2|88052.3|88018.1|46
1629386350000|2021-08-19 15:19:10|88052.4|88027.4|88032.9|88007.9|88052.9|88027.9|88032.9|87995.8|59
1629386360000|2021-08-19 15:19:20|88033.3|88008.3|88028|88003|88044.3|88009.5|88028|87991.1|55
1629386370000|2021-08-19 15:19:30|88027.7|88002.7|88018.3|87993.3|88035.4|88004.8|88017.2|87979.9|51
1629386380000|2021-08-19 15:19:40|88018.1|87993.1|88021.6|87996.6|88033.3|87997.5|88016.9|87983.3|47
1629386390000|2021-08-19 15:19:50|88021.5|87996.5|88021.6|87996.6|88022.8|87997.8|88018.6|87993.6|47
1629386400000|2021-08-19 15:20:00|88021.9|87996.9|88022.1|87997.1|88023.3|87998.3|88020.6|87995.6|46
1629386410000|2021-08-19 15:20:10|88022.3|87997.3|88033|88008|88033.3|88008.3|88022.2|87997.2|57
1629386420000|2021-08-19 15:20:20|88033.2|88008.2|88026.6|88001.6|88034.1|88009.1|88026|88001|35
1629386430000|2021-08-19 15:20:30|88026.3|88001.3|88031.1|88006.1|88031.1|88006.1|88026.2|88001.2|46
1629386440000|2021-08-19 15:20:40|88031|88006|88032.1|88007.1|88034.6|88009.6|88031|88006|46
1629386450000|2021-08-19 15:20:50|88032.4|88007.4|88034|88009|88034.3|88009.3|88028.8|88003.8|47
1629386460000|2021-08-19 15:21:00|88033.3|88008.3|88032.8|88007.8|88034.9|88009.9|88032.8|88007.8|28
1629386470000|2021-08-19 15:21:10|88031.6|88006.6|88033.7|88008.7|88033.9|88008.9|88029.3|88004.3|49
1629386480000|2021-08-19 15:21:20|88032.7|88007.7|88034.6|88009.6|88034.6|88009.6|88032.7|88007.7|33
1629386490000|2021-08-19 15:21:30|88034.9|88009.9|88042.7|88017.7|88043.8|88018.8|88033.7|88008.7|39
1629386500000|2021-08-19 15:21:40|88042.5|88017.5|88046.4|88021.4|88046.4|88021.4|88042.5|88017.5|50
1629386510000|2021-08-19 15:21:50|88046.3|88021.3|88046.3|88021.3|88047|88022|88045.1|88020.1|34
1629386520000|2021-08-19 15:22:00|88046.2|88021.2|88041.6|88016.6|88046.2|88021.2|88041.6|88016.6|37
1629386530000|2021-08-19 15:22:10|88041.5|88016.5|88040.5|88015.5|88042.6|88017.6|88040.5|88015.5|36
1629386540000|2021-08-19 15:22:20|88040.4|88015.4|88027.3|88002.3|88044.6|88019.6|88027.3|88002.3|56
1629386550000|2021-08-19 15:22:30|88027.1|88002.1|88032.7|88007.7|88033.6|88008.6|88023.9|87998.9|56
1629386560000|2021-08-19 15:22:40|88032.5|88007.5|88038.3|88013.3|88038.7|88013.7|88032.5|88007.5|56
1629386570000|2021-08-19 15:22:50|88038.4|88013.4|88035.6|88010.6|88039.9|88014.9|88035.4|88010.4|46
1629386580000|2021-08-19 15:23:00|88035.5|88010.5|88028.9|88003.9|88036.3|88011.3|88028.9|88003.9|39
1629386590000|2021-08-19 15:23:10|88028.2|88003.2|88029.7|88004.7|88029.7|88004.7|88026.9|88001.9|51
1629386600000|2021-08-19 15:23:20|88030.5|88005.5|88035.4|88010.4|88035.4|88010.4|88030.4|88005.4|33
1629386610000|2021-08-19 15:23:30|88035.1|88010.1|88034.6|88009.6|88035.4|88010.4|88034.4|88009.4|28
1629386620000|2021-08-19 15:23:40|88034.7|88009.7|88029.9|88004.9|88034.9|88009.9|88028.4|88003.4|36
1629386630000|2021-08-19 15:23:50|88030|88005|88028.8|88003.8|88031.4|88006.4|88028.3|88003.3|44
1629386640000|2021-08-19 15:24:00|88029.2|88004.2|88024.1|87999.1|88029.3|88004.3|88022.6|87997.6|46
1629386650000|2021-08-19 15:24:10|88023.9|87998.9|88023.7|87998.7|88025.5|88000.5|88022.9|87997.9|51
1629386660000|2021-08-19 15:24:20|88023.5|87998.5|88020.9|87995.9|88023.5|87998.5|88019.2|87994.2|40
1629386670000|2021-08-19 15:24:30|88021|87996|88024.5|87999.5|88024.7|87999.7|88020.9|87995.9|44
1629386680000|2021-08-19 15:24:40|88024.4|87999.4|88022.1|87997.1|88025|88000|88022.1|87997.1|38
1629386690000|2021-08-19 15:24:50|88022.4|87997.4|88024.2|87999.2|88024.8|87999.8|88022.4|87997.4|31
1629386700000|2021-08-19 15:25:00|88024.4|87999.4|88025.6|87975.6|88028.9|87999.4|88009.2|87970.3|51
1629386710000|2021-08-19 15:25:10|88012.9|87987.9|88025.8|87975.8|88026.1|87988.5|88012.9|87974.5|37
1629386720000|2021-08-19 15:25:20|88025.9|87975.9|88025.2|87975.2|88026|87976|88024.5|87974.5|36
1629386730000|2021-08-19 15:25:30|88025.4|87975.4|88023.3|87973.3|88027.6|87977.6|88023.2|87973.2|47
1629386740000|2021-08-19 15:25:40|88023|87973|88027.8|87977.8|88029.5|87979.5|88023|87973|47
1629386750000|2021-08-19 15:25:50|88028.1|87978.1|88020.2|87970.2|88029.2|87979.2|88020.1|87970.1|42
1629386760000|2021-08-19 15:26:00|88021.3|87971.3|88023.2|87973.2|88026|87976|88019.8|87969.8|51
1629386770000|2021-08-19 15:26:10|88023.4|87973.4|88000|87975|88023.8|87976.5|87998.8|87964.7|50
1629386780000|2021-08-19 15:26:20|87999.8|87974.8|87998.1|87973.1|88000.5|87975.5|87997.9|87972.9|52
1629386790000|2021-08-19 15:26:30|87997.5|87972.5|87997.1|87972.1|87998|87973|87994.1|87969.1|51
1629386800000|2021-08-19 15:26:40|87997|87972|88002.5|87977.5|88002.5|87977.5|87995.3|87970.3|53
1629386810000|2021-08-19 15:26:50|88002.3|87977.3|88002|87977|88002.5|87977.5|88001.4|87976.4|25
1629386820000|2021-08-19 15:27:00|88002.1|87977.1|88002.1|87977.1|88002.6|87977.6|88001.9|87976.9|24
1629386830000|2021-08-19 15:27:10|88002.3|87977.3|88003.4|87978.4|88003.7|87978.7|88001.6|87976.6|38
1629386840000|2021-08-19 15:27:20|88003.3|87978.3|88005.7|87980.7|88005.7|87980.7|88003.3|87978.3|36
1629386850000|2021-08-19 15:27:30|88006.2|87981.2|88023|87973|88023|87981.2|88001.5|87971.1|49
1629386860000|2021-08-19 15:27:40|88024.1|87974.1|88018.5|87993.5|88026.8|87994.6|88017.3|87973.3|45
1629386870000|2021-08-19 15:27:50|88019.5|87994.5|88018.3|87993.3|88019.9|87994.9|88017.6|87992.6|33
1629386880000|2021-08-19 15:28:00|88018|87993|88017.6|87992.6|88019|87994|88016.2|87991.2|52
1629386890000|2021-08-19 15:28:10|88017.5|87992.5|88017.4|87992.4|88018.7|87993.7|88016.8|87991.8|43
1629386900000|2021-08-19 15:28:20|88017.6|87992.6|88016.6|87991.6|88018.3|87993.3|88016.6|87991.6|50
1629386910000|2021-08-19 15:28:30|88016.7|87991.7|88028.1|87978.1|88029.1|87991.7|88014.8|87977.6|34
1629386920000|2021-08-19 15:28:40|88029.2|87979.2|88023.6|87973.6|88029.4|87989.2|88013.6|87973.6|39
1629386930000|2021-08-19 15:28:50|88023.7|87973.7|88025.8|87975.8|88026.1|87976.1|88023|87973|33
1629386940000|2021-08-19 15:29:00|88025.9|87975.9|88001.9|87976.9|88026.5|87984|88001|87975.9|52
1629386950000|2021-08-19 15:29:10|88002|87977|87992.8|87967.8|88010|87977.3|87992.3|87954.7|46
1629386960000|2021-08-19 15:29:20|88005.7|87955.7|88013.3|87963.3|88013.6|87970.1|87994.5|87955.7|57
1629386970000|2021-08-19 15:29:30|88013.4|87963.4|88007.8|87982.8|88016.6|87982.8|88002.5|87963.3|62
1629386980000|2021-08-19 15:29:40|88007.3|87982.3|88019.7|87969.7|88019.7|87982.3|87999.1|87967.5|58
1629386990000|2021-08-19 15:29:50|88020|87970|88031.8|87981.8|88034.6|87993.8|88007|87970|58
1629387000000|2021-08-19 15:30:00|88031.9|87981.9|88045.8|87995.8|88051.7|88009.6|88021.4|87980.7|72
1629387010000|2021-08-19 15:30:10|88044.5|87994.5|88040.9|87990.9|88044.5|88000.8|88024.4|87986.8|63
1629387020000|2021-08-19 15:30:20|88041.4|87991.4|88047.3|87997.3|88049.5|87999.5|88038.1|87988.1|59
1629387030000|2021-08-19 15:30:30|88048.2|87998.2|88056.5|88006.5|88056.8|88006.8|88048.2|87998.2|56
1629387040000|2021-08-19 15:30:40|88056.9|88006.9|88062.2|88012.2|88062.4|88025.1|88048.7|88005.9|47
1629387050000|2021-08-19 15:30:50|88062.1|88012.1|88058.7|88008.7|88062.8|88012.8|88058.2|88008.2|45
1629387060000|2021-08-19 15:31:00|88059.1|88009.1|88055.4|88005.4|88059.9|88020.1|88042.8|88004.5|59
1629387070000|2021-08-19 15:31:10|88055.1|88005.1|88051.3|88001.3|88055.4|88012.5|88035.5|87998.9|56
1629387080000|2021-08-19 15:31:20|88051.4|88001.4|88050.5|88000.5|88051.7|88001.7|88048.9|87998.9|50
1629387090000|2021-08-19 15:31:30|88050.6|88000.6|88056.7|88006.7|88057.3|88018.4|88043|88000.6|46
1629387100000|2021-08-19 15:31:40|88057.6|88007.6|88060.7|88010.7|88062.5|88023.6|88047|88007.6|48
1629387110000|2021-08-19 15:31:50|88060.8|88010.8|88061.5|88011.5|88062|88012|88059.7|88009.7|33
1629387120000|2021-08-19 15:32:00|88061.4|88011.4|88050|88025|88062.3|88025.3|88048.3|88009.2|60
1629387130000|2021-08-19 15:32:10|88050.4|88025.4|88061.8|88011.8|88061.8|88025.7|88046.4|88008.1|51
1629387140000|2021-08-19 15:32:20|88061.1|88011.1|88044.3|88019.3|88062.5|88020.1|88042.8|88005|61
1629387150000|2021-08-19 15:32:30|88044.4|88019.4|88050.8|88025.8|88050.9|88025.9|88044.4|88019.4|57
1629387160000|2021-08-19 15:32:40|88050|88025|88052.6|88027.6|88065.4|88028.4|88049.2|88013.9|57
1629387170000|2021-08-19 15:32:50|88052.9|88027.9|88049.8|88024.8|88053.3|88028.3|88049.1|88024.1|54
1629387180000|2021-08-19 15:33:00|88049.5|88024.5|88050.9|88025.9|88052.7|88027.7|88046|88021|59
1629387190000|2021-08-19 15:33:10|88049.8|88024.8|88045|88020|88049.8|88024.8|88042.7|88017.7|60
1629387200000|2021-08-19 15:33:20|88045.7|88020.7|88045.2|88020.2|88046|88021|88044.8|88019.8|50
1629387210000|2021-08-19 15:33:30|88045.1|88020.1|88044.8|88019.8|88046.2|88021.2|88041.8|88016.8|47
1629387220000|2021-08-19 15:33:40|88044.9|88019.9|88042.5|88017.5|88044.9|88019.9|88040.7|88015.7|56
1629387230000|2021-08-19 15:33:50|88042.3|88017.3|88040.4|88015.4|88044|88019|88037.9|88012.9|57
1629387240000|2021-08-19 15:34:00|88040.5|88015.5|88033.2|88008.2|88041.1|88016.1|88030.9|88005.9|66
1629387250000|2021-08-19 15:34:10|88033.3|88008.3|88035.8|88010.8|88035.9|88010.9|88030.1|88005.1|46
1629387260000|2021-08-19 15:34:20|88035.9|88010.9|88034.2|88009.2|88035.9|88010.9|88033.4|88008.4|40
1629387270000|2021-08-19 15:34:30|88034.3|88009.3|88031.6|88006.6|88035|88010|88029.9|88004.9|40
1629387280000|2021-08-19 15:34:40|88032.1|88007.1|88031|88006|88033|88008|88030.7|88005.7|43
1629387290000|2021-08-19 15:34:50|88031.2|88006.2|88025.4|88000.4|88031.9|88006.9|88024.2|87999.2|46
1629387300000|2021-08-19 15:35:00|88026|88001|88021.2|87996.2|88026|88001|88019.8|87994.8|55
1629387310000|2021-08-19 15:35:10|88020.7|87995.7|88019.4|87994.4|88022.2|87997.2|88018.5|87993.5|52
1629387320000|2021-08-19 15:35:20|88020.2|87995.2|88016|87991|88020.2|87995.2|88013.5|87988.5|56
1629387330000|2021-08-19 15:35:30|88016.1|87991.1|88018.3|87993.3|88020|87995|88015.7|87990.7|48
1629387340000|2021-08-19 15:35:40|88018.1|87993.1|88019.4|87994.4|88020.8|87995.8|88017.9|87992.9|43
1629387350000|2021-08-19 15:35:50|88019.3|87994.3|88018.3|87993.3|88021.3|87996.3|88017.9|87992.9|30
1629387360000|2021-08-19 15:36:00|88018.5|87993.5|88017.4|87992.4|88018.6|87993.6|88016.4|87991.4|40
1629387370000|2021-08-19 15:36:10|88017.3|87992.3|88015.1|87990.1|88018.3|87993.3|88013.6|87988.6|35
1629387380000|2021-08-19 15:36:20|88015.3|87990.3|88007.6|87982.6|88016.2|87991.2|88007|87982|51
1629387390000|2021-08-19 15:36:30|88008.4|87983.4|88004.3|87979.3|88008.8|87983.8|88003.1|87978.1|59
1629387400000|2021-08-19 15:36:40|88004.8|87979.8|88002.5|87977.5|88005.2|87980.2|88001.3|87976.3|51
1629387410000|2021-08-19 15:36:50|88002.4|87977.4|88008|87958|88012.8|87983.2|88002.1|87957.2|55
1629387420000|2021-08-19 15:37:00|87993.3|87968.3|87995.5|87970.5|87995.5|87970.5|87992.1|87967.1|54
1629387430000|2021-08-19 15:37:10|87995.9|87970.9|87994.2|87969.2|87996.6|87971.6|87992.6|87967.6|50
1629387440000|2021-08-19 15:37:20|87994.9|87969.9|87995.3|87970.3|87995.4|87970.4|87994.2|87969.2|28
1629387450000|2021-08-19 15:37:30|87994.8|87969.8|87993.9|87968.9|87995.3|87970.3|87992.7|87967.7|50
1629387460000|2021-08-19 15:37:40|87994.3|87969.3|87990.5|87965.5|87994.5|87969.5|87990.2|87965.2|42
1629387470000|2021-08-19 15:37:50|87989.7|87964.7|87988.3|87963.3|87990.5|87965.5|87988.3|87963.3|44
1629387480000|2021-08-19 15:38:00|87988.6|87963.6|87986.5|87961.5|87988.6|87963.6|87985.2|87960.2|55
1629387490000|2021-08-19 15:38:10|87986.3|87961.3|87979.7|87954.7|87989.7|87964.7|87978.1|87953.1|66
1629387500000|2021-08-19 15:38:20|87980.5|87955.5|87979|87954|87984.3|87959.3|87978.7|87953.7|55
1629387510000|2021-08-19 15:38:30|87978.7|87953.7|87985.1|87935.1|87987.5|87954.4|87972.4|87934.7|46
1629387520000|2021-08-19 15:38:40|87985.3|87935.3|87965.8|87940.8|87987.3|87946.7|87965.1|87927.5|60
1629387530000|2021-08-19 15:38:50|87965.1|87940.1|87966.5|87941.5|87978|87943.1|87964.8|87926.9|48
1629387540000|2021-08-19 15:39:00|87966.4|87941.4|87968.2|87943.2|87982.5|87947.7|87966.4|87931.4|57
1629387550000|2021-08-19 15:39:10|87968.1|87943.1|87963.4|87938.4|87968.3|87943.3|87963.3|87938.3|44
1629387560000|2021-08-19 15:39:20|87963.8|87938.8|87966.3|87941.3|87969.3|87944.3|87963.8|87938.8|46
1629387570000|2021-08-19 15:39:30|87966.2|87941.2|87966|87941|87967.2|87942.2|87965.2|87940.2|38
1629387580000|2021-08-19 15:39:40|87965.8|87940.8|87966.8|87941.8|87968|87943|87964.7|87939.7|45
1629387590000|2021-08-19 15:39:50|87966.5|87941.5|87971.9|87946.9|87972.3|87947.3|87966.3|87941.3|39
1629387600000|2021-08-19 15:40:00|87971.3|87946.3|87974.1|87949.1|87974.8|87949.8|87970.4|87945.4|44
1629387610000|2021-08-19 15:40:10|87973.7|87948.7|87975.2|87950.2|87976.4|87951.4|87973.3|87948.3|42
1629387620000|2021-08-19 15:40:20|87974.8|87949.8|87975.3|87950.3|87975.6|87950.6|87973.9|87948.9|37
1629387630000|2021-08-19 15:40:30|87975.2|87950.2|87975.1|87950.1|87975.2|87950.2|87974.2|87949.2|25
1629387640000|2021-08-19 15:40:40|87976.8|87951.8|87975.4|87950.4|87990.6|87953.2|87974.2|87939.3|42
1629387650000|2021-08-19 15:40:50|87974.8|87949.8|87973.4|87948.4|87975.7|87950.7|87973.3|87948.3|48
1629387660000|2021-08-19 15:41:00|87975.4|87950.4|87972.5|87947.5|87975.4|87950.4|87972.4|87947.4|35
1629387670000|2021-08-19 15:41:10|87972.7|87947.7|87972.2|87947.2|87973.3|87948.3|87972.2|87947.2|26
1629387680000|2021-08-19 15:41:20|87972.3|87947.3|87975.2|87950.2|87976.4|87951.4|87972.3|87947.3|42
1629387690000|2021-08-19 15:41:30|87974.5|87949.5|87971.7|87946.7|87974.9|87949.9|87969.3|87944.3|46
1629387700000|2021-08-19 15:41:40|87971.8|87946.8|87972.4|87947.4|87972.4|87947.4|87970.8|87945.8|32
1629387710000|2021-08-19 15:41:50|87972.1|87947.1|87969.8|87944.8|87972.3|87947.3|87969.3|87944.3|26
1629387720000|2021-08-19 15:42:00|87970|87945|87970.4|87945.4|87972.9|87947.9|87970|87945|41
1629387730000|2021-08-19 15:42:10|87970.2|87945.2|87969.9|87944.9|87970.7|87945.7|87969|87944|48
1629387740000|2021-08-19 15:42:20|87970.2|87945.2|87974.8|87949.8|87974.9|87949.9|87969.6|87944.6|38
1629387750000|2021-08-19 15:42:30|87974.5|87949.5|87974.7|87949.7|87975|87950|87974|87949|37
1629387760000|2021-08-19 15:42:40|87974.8|87949.8|87974.7|87949.7|87975.6|87950.6|87974.2|87949.2|36
1629387770000|2021-08-19 15:42:50|87974.9|87949.9|87974.3|87949.3|87976.2|87951.2|87973.2|87948.2|32
1629387780000|2021-08-19 15:43:00|87974.1|87949.1|87971.3|87946.3|87974.1|87949.1|87970.1|87945.1|41
1629387790000|2021-08-19 15:43:10|87971|87946|87966.7|87941.7|87971.4|87946.4|87966.1|87941.1|41
1629387800000|2021-08-19 15:43:20|87966.8|87941.8|87966.4|87941.4|87970.1|87945.1|87966.3|87941.3|47
1629387810000|2021-08-19 15:43:30|87966.5|87941.5|87965.5|87940.5|87967.4|87942.4|87963.5|87938.5|46
1629387820000|2021-08-19 15:43:40|87965.6|87940.6|87970.4|87945.4|87971.3|87946.3|87965|87940|44
1629387830000|2021-08-19 15:43:50|87970.5|87945.5|87970.3|87945.3|87970.7|87945.7|87969.5|87944.5|25
1629387840000|2021-08-19 15:44:00|87967.8|87942.8|87965.9|87940.9|87968.7|87943.7|87964.6|87939.6|48
1629387850000|2021-08-19 15:44:10|87965.7|87940.7|87961.8|87936.8|87966|87941|87961.7|87936.7|37
1629387860000|2021-08-19 15:44:20|87961.9|87936.9|87953.1|87928.1|87961.9|87936.9|87948.4|87923.4|49
1629387870000|2021-08-19 15:44:30|87953.4|87928.4|87958.9|87933.9|87959.7|87934.7|87953.1|87928.1|23
1629387880000|2021-08-19 15:44:40|87959.6|87934.6|87956.1|87931.1|87961.5|87936.5|87954.5|87929.5|27
1629387890000|2021-08-19 15:44:50|87952.7|87927.7|87951.7|87926.7|87953.2|87928.2|87951.2|87926.2|29
1629387900000|2021-08-19 15:45:00|87951.1|87926.1|87948.9|87923.9|87951.4|87926.4|87945.3|87920.3|51
1629387910000|2021-08-19 15:45:10|87948.7|87923.7|87944.6|87919.6|87949.1|87924.1|87944.1|87919.1|52
1629387920000|2021-08-19 15:45:20|87945|87920|87947.4|87922.4|87947.4|87922.4|87942.6|87917.6|50
1629387930000|2021-08-19 15:45:30|87946.6|87921.6|87940.7|87915.7|87946.9|87921.9|87937.5|87912.5|58
1629387940000|2021-08-19 15:45:40|87937.8|87912.8|87933.2|87908.2|87937.9|87912.9|87931.9|87906.9|52
1629387950000|2021-08-19 15:45:50|87932.8|87907.8|87931.6|87906.6|87933.9|87908.9|87929.8|87904.8|45
1629387960000|2021-08-19 15:46:00|87931.9|87906.9|87929.8|87904.8|87935.1|87910.1|87929.2|87904.2|45
1629387970000|2021-08-19 15:46:10|87929.4|87904.4|87930.6|87905.6|87931.8|87906.8|87921.7|87896.7|60
1629387980000|2021-08-19 15:46:20|87930.5|87905.5|87929.1|87904.1|87931.4|87906.4|87928.2|87903.2|46
1629387990000|2021-08-19 15:46:30|87929.3|87904.3|87932.6|87907.6|87933.6|87908.6|87929|87904|41
1629388000000|2021-08-19 15:46:40|87932.8|87907.8|87932.8|87907.8|87933.4|87908.4|87930.2|87905.2|42
1629388010000|2021-08-19 15:46:50|87932.9|87907.9|87933.2|87908.2|87933.8|87908.8|87929.8|87904.8|35
1629388020000|2021-08-19 15:47:00|87933|87908|87933.6|87908.6|87935.7|87910.7|87932.3|87907.3|44
1629388030000|2021-08-19 15:47:10|87933|87908|87938.3|87913.3|87939.4|87914.4|87933|87908|59
1629388040000|2021-08-19 15:47:20|87938.2|87913.2|87936.7|87911.7|87940.2|87915.2|87936.7|87911.7|40
1629388050000|2021-08-19 15:47:30|87937.2|87912.2|87937.1|87912.1|87940.7|87915.7|87936.2|87911.2|44
1629388060000|2021-08-19 15:47:40|87937|87912|87939.5|87914.5|87939.6|87914.6|87936.3|87911.3|36
1629388070000|2021-08-19 15:47:50|87939.9|87914.9|87939.8|87914.8|87942.7|87917.7|87939.6|87914.6|47
1629388080000|2021-08-19 15:48:00|87939.6|87914.6|87941.7|87916.7|87943.5|87918.5|87939.3|87914.3|55
1629388090000|2021-08-19 15:48:10|87941.3|87916.3|87940.7|87915.7|87943.6|87918.6|87937.7|87912.7|47
1629388100000|2021-08-19 15:48:20|87941.3|87916.3|87942.3|87917.3|87944.3|87919.3|87939.7|87914.7|63
1629388110000|2021-08-19 15:48:30|87942.1|87917.1|87940.7|87915.7|87943|87918|87940.3|87915.3|48
1629388120000|2021-08-19 15:48:40|87942.6|87917.6|87945.4|87920.4|87945.9|87920.9|87942.6|87917.6|47
1629388130000|2021-08-19 15:48:50|87945.3|87920.3|87946|87921|87948.8|87923.8|87944.6|87919.6|40
1629388140000|2021-08-19 15:49:00|87945.7|87920.7|87904.5|87854.5|87955.5|87921|87904.5|87854.5|56
1629388150000|2021-08-19 15:49:10|87913.1|87863.1|87927.9|87877.9|87929.2|87890.7|87912.8|87862.8|46
1629388160000|2021-08-19 15:49:20|87927.8|87877.8|87928|87878|87928.8|87878.8|87926.9|87876.9|49
1629388170000|2021-08-19 15:49:30|87927.7|87877.7|87912.1|87887.1|87927.7|87889|87912.1|87872.5|36
1629388180000|2021-08-19 15:49:40|87916.8|87891.8|87917.9|87892.9|87929.6|87895.1|87914.5|87878.1|40
1629388190000|2021-08-19 15:49:50|87917.4|87892.4|87915|87890|87920.6|87895.6|87913.9|87888.9|42
1629388200000|2021-08-19 15:50:00|87914|87889|87914.4|87889.4|87915.4|87890.4|87911.5|87886.5|57
1629388210000|2021-08-19 15:50:10|87913.1|87888.1|87916.5|87891.5|87918.6|87893.6|87913.1|87888.1|48
1629388220000|2021-08-19 15:50:20|87916.3|87891.3|87915.6|87890.6|87917.3|87892.3|87913.2|87888.2|43
1629388230000|2021-08-19 15:50:30|87916|87891|87917|87892|87917.8|87892.8|87914|87889|36
1629388240000|2021-08-19 15:50:40|87916.9|87891.9|87909.1|87884.1|87918.3|87893.3|87907|87882|42
1629388250000|2021-08-19 15:50:50|87909.3|87884.3|87913|87888|87915.3|87890.3|87907.5|87882.5|47
1629388260000|2021-08-19 15:51:00|87913.6|87888.6|87914.6|87889.6|87915.4|87890.4|87912.5|87887.5|40
1629388270000|2021-08-19 15:51:10|87914.8|87889.8|87913.9|87888.9|87915|87890|87913.3|87888.3|40
1629388280000|2021-08-19 15:51:20|87913.7|87888.7|87912.6|87887.6|87914.9|87889.9|87912.5|87887.5|37
1629388290000|2021-08-19 15:51:30|87912.8|87887.8|87914.5|87889.5|87914.5|87889.5|87910.1|87885.1|30
1629388300000|2021-08-19 15:51:40|87913.8|87888.8|87913.5|87888.5|87914.7|87889.7|87911.1|87886.1|43
1629388310000|2021-08-19 15:51:50|87913.7|87888.7|87911.4|87886.4|87913.7|87888.7|87910.5|87885.5|39
1629388320000|2021-08-19 15:52:00|87911.5|87886.5|87909.8|87884.8|87911.9|87886.9|87909.8|87884.8|29
1629388330000|2021-08-19 15:52:10|87911.1|87886.1|87912.8|87887.8|87914.3|87889.3|87909.8|87884.8|38
1629388340000|2021-08-19 15:52:20|87913.4|87888.4|87911.2|87886.2|87915.4|87890.4|87911|87886|38
1629388350000|2021-08-19 15:52:30|87911.8|87886.8|87914|87889|87916|87891|87911.4|87886.4|50
1629388360000|2021-08-19 15:52:40|87915.3|87890.3|87915.6|87890.6|87917.1|87892.1|87914|87889|45
1629388370000|2021-08-19 15:52:50|87915.5|87890.5|87912.3|87887.3|87916|87891|87910.8|87885.8|36
1629388380000|2021-08-19 15:53:00|87912.8|87887.8|87909.1|87884.1|87914.4|87889.4|87909|87884|61
1629388390000|2021-08-19 15:53:10|87909|87884|87909.7|87884.7|87910.4|87885.4|87908.2|87883.2|43
1629388400000|2021-08-19 15:53:20|87909.6|87884.6|87909.9|87884.9|87910.4|87885.4|87906.4|87881.4|44
1629388410000|2021-08-19 15:53:30|87909.7|87884.7|87914.1|87889.1|87915.5|87890.5|87908.6|87883.6|46
1629388420000|2021-08-19 15:53:40|87912.8|87887.8|87914.3|87889.3|87914.7|87889.7|87912.4|87887.4|45
1629388430000|2021-08-19 15:53:50|87913.5|87888.5|87920.5|87895.5|87932.1|87898.5|87913.2|87882.1|61
1629388440000|2021-08-19 15:54:00|87919.1|87894.1|87918.7|87893.7|87931|87894.7|87916.1|87878.5|49
1629388450000|2021-08-19 15:54:10|87918.6|87893.6|87919|87894|87919.5|87894.5|87916.8|87891.8|37
1629388460000|2021-08-19 15:54:20|87919.1|87894.1|87940.3|87890.3|87940.3|87903|87918.6|87884|47
1629388470000|2021-08-19 15:54:30|87927|87902|87922.2|87897.2|87938.3|87902|87922.2|87887.6|32
1629388480000|2021-08-19 15:54:40|87924.9|87899.9|87936.3|87886.3|87939|87900.2|87922.5|87886.3|23
1629388490000|2021-08-19 15:54:50|87935.9|87885.9|87926.2|87901.2|87938.4|87901.2|87923.7|87885.9|31
1629388500000|2021-08-19 15:55:00|87926.9|87901.9|87929.6|87904.6|87943.7|87906|87925.4|87890.1|50
1629388510000|2021-08-19 15:55:10|87929.9|87904.9|87932.4|87882.4|87941.9|87904.9|87923.9|87882.4|49
1629388520000|2021-08-19 15:55:20|87933.2|87883.2|87921.1|87896.1|87935.7|87897.7|87916.9|87882.1|56
1629388530000|2021-08-19 15:55:30|87921|87896|87926.4|87901.4|87927.8|87902.8|87921|87896|48
1629388540000|2021-08-19 15:55:40|87926.1|87901.1|87936.2|87886.2|87937.2|87901.1|87917.8|87885.4|54
1629388550000|2021-08-19 15:55:50|87935.4|87885.4|87927.7|87902.7|87936.5|87903.2|87922.3|87885|48
1629388560000|2021-08-19 15:56:00|87926.7|87901.7|87927.7|87902.7|87938.9|87902.7|87922.6|87887.7|52
1629388570000|2021-08-19 15:56:10|87939.7|87889.7|87891.5|87841.5|87941|87905.1|87878.7|87828.7|57
1629388580000|2021-08-19 15:56:20|87890.8|87840.8|87900.8|87850.8|87902.3|87852.3|87890.8|87840.8|49
1629388590000|2021-08-19 15:56:30|87900.6|87850.6|87903|87853|87904.9|87854.9|87899.6|87849.6|36
1629388600000|2021-08-19 15:56:40|87903.4|87853.4|87902.4|87852.4|87903.8|87864.9|87887.9|87850.9|36
1629388610000|2021-08-19 15:56:50|87902.5|87852.5|87890.4|87865.4|87902.8|87866.2|87889.6|87852.4|34
1629388620000|2021-08-19 15:57:00|87891.7|87866.7|87898.2|87873.2|87909.7|87874.3|87890.4|87855.9|44
1629388630000|2021-08-19 15:57:10|87897.3|87872.3|87901.2|87876.2|87912.4|87876.4|87897.3|87861.4|50
1629388640000|2021-08-19 15:57:20|87901.1|87876.1|87899.9|87874.9|87901.6|87876.6|87899.4|87874.4|44
1629388650000|2021-08-19 15:57:30|87900.1|87875.1|87898.8|87873.8|87901|87876|87897.1|87872.1|54
1629388660000|2021-08-19 15:57:40|87898.4|87873.4|87897.5|87872.5|87899.2|87874.2|87896.4|87871.4|40
1629388670000|2021-08-19 15:57:50|87897.6|87872.6|87899.2|87874.2|87899.3|87874.3|87897.6|87872.6|35
1629388680000|2021-08-19 15:58:00|87899.4|87874.4|87899.1|87874.1|87899.4|87874.4|87894.2|87869.2|52
1629388690000|2021-08-19 15:58:10|87898.1|87873.1|87896|87871|87900.6|87875.6|87895.6|87870.6|55
1629388700000|2021-08-19 15:58:20|87895.6|87870.6|87907.1|87882.1|87909.8|87884.8|87895.6|87870.6|61
1629388710000|2021-08-19 15:58:30|87907.8|87882.8|87911.1|87886.1|87911.6|87886.6|87907.8|87882.8|50
1629388720000|2021-08-19 15:58:40|87911.2|87886.2|87911.1|87886.1|87911.4|87886.4|87910.3|87885.3|29
1629388730000|2021-08-19 15:58:50|87911.5|87886.5|87910|87885|87911.8|87886.8|87909.8|87884.8|39
1629388740000|2021-08-19 15:59:00|87909.7|87884.7|87910.3|87885.3|87912.5|87887.5|87909.6|87884.6|32
1629388750000|2021-08-19 15:59:10|87910.5|87885.5|87910.5|87885.5|87911.5|87886.5|87910.2|87885.2|42
1629388760000|2021-08-19 15:59:20|87910.3|87885.3|87910.7|87885.7|87912.4|87887.4|87910.3|87885.3|27
1629388770000|2021-08-19 15:59:30|87910.9|87885.9|87908.3|87883.3|87911.7|87886.7|87908.3|87883.3|27
1629388780000|2021-08-19 15:59:40|87909.4|87884.4|87909.7|87884.7|87910.4|87885.4|87908.3|87883.3|26
1629388790000|2021-08-19 15:59:50|87909.6|87884.6|87910.5|87885.5|87910.5|87885.5|87903.8|87878.8|55
1629388800000|2021-08-19 16:00:00|87910.6|87885.6|87919.6|87869.6|87920.7|87885.7|87907.7|87869.1|48
1629388810000|2021-08-19 16:00:10|87919.9|87869.9|87923|87873|87923|87873|87919.9|87869.9|44
1629388820000|2021-08-19 16:00:20|87922.9|87872.9|87913.2|87888.2|87927|87888.2|87911.7|87872.9|54
1629388830000|2021-08-19 16:00:30|87913.3|87888.3|87921.6|87896.6|87921.6|87896.6|87912.7|87887.7|61
1629388840000|2021-08-19 16:00:40|87920.4|87895.4|87922.1|87897.1|87922.7|87897.7|87920.3|87895.3|47
1629388850000|2021-08-19 16:00:50|87922|87897|87921.1|87896.1|87922.2|87897.2|87920.3|87895.3|41
1629388860000|2021-08-19 16:01:00|87921.2|87896.2|87917.6|87892.6|87921.2|87896.2|87916.7|87891.7|49
1629388870000|2021-08-19 16:01:10|87918|87893|87917.5|87892.5|87918.3|87893.3|87917.2|87892.2|34
1629388880000|2021-08-19 16:01:20|87917.2|87892.2|87911.4|87886.4|87918|87893|87909.4|87884.4|54
1629388890000|2021-08-19 16:01:30|87911.3|87886.3|87910.4|87885.4|87911.8|87886.8|87909.7|87884.7|39
1629388900000|2021-08-19 16:01:40|87910.3|87885.3|87910.5|87885.5|87910.8|87885.8|87910|87885|19
1629388910000|2021-08-19 16:01:50|87909.8|87884.8|87912.5|87887.5|87914|87889|87909.3|87884.3|31
1629388920000|2021-08-19 16:02:00|87911.3|87886.3|87912.8|87887.8|87913|87888|87911.1|87886.1|49
1629388930000|2021-08-19 16:02:10|87912.9|87887.9|87912.5|87887.5|87913.4|87888.4|87912.3|87887.3|38
1629388940000|2021-08-19 16:02:20|87912.8|87887.8|87910|87885|87913.1|87888.1|87907.8|87882.8|40
1629388950000|2021-08-19 16:02:30|87909.2|87884.2|87899|87874|87915.1|87884.2|87898|87860.8|63
1629388960000|2021-08-19 16:02:40|87899.3|87874.3|87918.6|87868.6|87918.6|87874.7|87898.9|87863.2|54
1629388970000|2021-08-19 16:02:50|87919.8|87869.8|87918.7|87868.7|87921.2|87871.2|87917|87867|54
1629388980000|2021-08-19 16:03:00|87919|87869|87918.7|87868.7|87920.5|87870.5|87918|87868|51
1629388990000|2021-08-19 16:03:10|87918.8|87868.8|87922.2|87872.2|87923|87873|87918|87868|52
1629389000000|2021-08-19 16:03:20|87922.3|87872.3|87926.7|87876.7|87926.7|87876.7|87922.3|87872.3|42
1629389010000|2021-08-19 16:03:30|87926.5|87876.5|87924.7|87874.7|87931.8|87889.3|87912.9|87874.7|62
1629389020000|2021-08-19 16:03:40|87925|87875|87914|87864|87925|87875|87914|87864|50
1629389030000|2021-08-19 16:03:50|87910.8|87860.8|87894.6|87869.6|87911.5|87871.2|87892.3|87859.8|54
1629389040000|2021-08-19 16:04:00|87894.2|87869.2|87897.1|87847.1|87898.1|87869.5|87886.4|87842.8|52
1629389050000|2021-08-19 16:04:10|87895.5|87845.5|87899.3|87849.3|87901.9|87860.7|87883.3|87845.5|60
1629389060000|2021-08-19 16:04:20|87899|87849|87893|87868|87903.7|87868.9|87889.5|87848.3|53
1629389070000|2021-08-19 16:04:30|87894|87869|87890.4|87865.4|87894.1|87869.1|87890.4|87865.4|42
1629389080000|2021-08-19 16:04:40|87890.8|87865.8|87891.1|87866.1|87892.4|87867.4|87890.8|87865.8|25
1629389090000|2021-08-19 16:04:50|87892.1|87867.1|87899.5|87874.5|87899.5|87874.5|87891.8|87866.8|49
1629389100000|2021-08-19 16:05:00|87897.6|87872.6|87896.8|87871.8|87898.2|87873.2|87892.5|87867.5|46
1629389110000|2021-08-19 16:05:10|87897.5|87872.5|87899.5|87874.5|87900.6|87875.6|87896|87871|41
1629389120000|2021-08-19 16:05:20|87899.3|87874.3|87895.8|87870.8|87899.3|87874.3|87895.7|87870.7|26
1629389130000|2021-08-19 16:05:30|87895.7|87870.7|87895.9|87870.9|87897.6|87872.6|87895.6|87870.6|32
1629389140000|2021-08-19 16:05:40|87895.8|87870.8|87897.3|87872.3|87897.3|87872.3|87895.7|87870.7|36
1629389150000|2021-08-19 16:05:50|87897.4|87872.4|87895.5|87870.5|87897.4|87872.4|87894.1|87869.1|32
1629389160000|2021-08-19 16:06:00|87895.6|87870.6|87895.6|87870.6|87897.2|87872.2|87892.5|87867.5|60
1629389170000|2021-08-19 16:06:10|87895.7|87870.7|87895.7|87870.7|87896.9|87871.9|87894.1|87869.1|39
1629389180000|2021-08-19 16:06:20|87895.9|87870.9|87896.8|87871.8|87897.5|87872.5|87895.2|87870.2|32
1629389190000|2021-08-19 16:06:30|87896.9|87871.9|87896.8|87871.8|87897.2|87872.2|87896.5|87871.5|23
1629389200000|2021-08-19 16:06:40|87897.1|87872.1|87895.9|87870.9|87898|87873|87894.8|87869.8|53
1629389210000|2021-08-19 16:06:50|87895.8|87870.8|87896.8|87871.8|87898|87873|87895.3|87870.3|36
1629389220000|2021-08-19 16:07:00|87896.7|87871.7|87893.8|87868.8|87897.3|87872.3|87893.8|87868.8|47
1629389230000|2021-08-19 16:07:10|87894.1|87869.1|87891|87866|87894.5|87869.5|87890.8|87865.8|37
1629389240000|2021-08-19 16:07:20|87891.5|87866.5|87892.7|87867.7|87893.6|87868.6|87887.8|87862.8|48
1629389250000|2021-08-19 16:07:30|87892.8|87867.8|87892.2|87867.2|87893.4|87868.4|87890.6|87865.6|46
1629389260000|2021-08-19 16:07:40|87892.9|87867.9|87896.6|87871.6|87898.9|87873.9|87892|87867|53
1629389270000|2021-08-19 16:07:50|87897.5|87872.5|87897.7|87872.7|87898.4|87873.4|87896.7|87871.7|45
1629389280000|2021-08-19 16:08:00|87898|87873|87903.5|87878.5|87903.5|87878.5|87896.3|87871.3|44
1629389290000|2021-08-19 16:08:10|87903.7|87878.7|87901.8|87876.8|87904|87879|87901.8|87876.8|46
1629389300000|2021-08-19 16:08:20|87901.7|87876.7|87902.3|87877.3|87902.9|87877.9|87901.6|87876.6|32
1629389310000|2021-08-19 16:08:30|87902.2|87877.2|87897.4|87872.4|87903|87878|87897.4|87872.4|42
1629389320000|2021-08-19 16:08:40|87897.5|87872.5|87896.5|87871.5|87899.7|87874.7|87896.5|87871.5|38
1629389330000|2021-08-19 16:08:50|87896.3|87871.3|87896|87871|87898|87873|87895.3|87870.3|32
1629389340000|2021-08-19 16:09:00|87895.7|87870.7|87897.2|87872.2|87900.4|87875.4|87895.7|87870.7|49
1629389350000|2021-08-19 16:09:10|87897.5|87872.5|87898.4|87873.4|87899.8|87874.8|87897|87872|26
1629389360000|2021-08-19 16:09:20|87898.3|87873.3|87897.9|87872.9|87899.3|87874.3|87897.7|87872.7|30
1629389370000|2021-08-19 16:09:30|87898|87873|87900.9|87875.9|87901.4|87876.4|87898|87873|36
1629389380000|2021-08-19 16:09:40|87898.8|87873.8|87900.9|87875.9|87902.4|87877.4|87898.5|87873.5|45
1629389390000|2021-08-19 16:09:50|87901|87876|87906.5|87881.5|87906.5|87881.5|87899.4|87874.4|53
1629389400000|2021-08-19 16:10:00|87906.3|87881.3|87905.9|87880.9|87909|87884|87905.3|87880.3|51
1629389410000|2021-08-19 16:10:10|87905.7|87880.7|87911.6|87886.6|87920.8|87887|87904.9|87869.9|52
1629389420000|2021-08-19 16:10:20|87911.4|87886.4|87912|87887|87913.5|87888.5|87911|87886|31
1629389430000|2021-08-19 16:10:30|87912.1|87887.1|87910.7|87885.7|87912.1|87887.1|87910.6|87885.6|30
1629389440000|2021-08-19 16:10:40|87910.5|87885.5|87905.8|87880.8|87911|87886|87905.8|87880.8|39
1629389450000|2021-08-19 16:10:50|87906.1|87881.1|87910.4|87885.4|87910.4|87885.4|87906.1|87881.1|34
1629389460000|2021-08-19 16:11:00|87910.2|87885.2|87908.9|87883.9|87910.5|87885.5|87908|87883|40
1629389470000|2021-08-19 16:11:10|87909.1|87884.1|87907.7|87882.7|87909.2|87884.2|87907.4|87882.4|34
1629389480000|2021-08-19 16:11:20|87908.4|87883.4|87912.3|87887.3|87912.3|87887.3|87907.9|87882.9|36
1629389490000|2021-08-19 16:11:30|87911.8|87886.8|87912.8|87887.8|87913.1|87888.1|87910.5|87885.5|39
1629389500000|2021-08-19 16:11:40|87913.1|87888.1|87915.6|87890.6|87916|87891|87910.9|87885.9|37
1629389510000|2021-08-19 16:11:50|87915.2|87890.2|87915.5|87890.5|87921.2|87896.2|87913.5|87888.5|43
1629389520000|2021-08-19 16:12:00|87915.4|87890.4|87914.9|87889.9|87915.6|87890.6|87914.2|87889.2|29
1629389530000|2021-08-19 16:12:10|87915|87890|87918.5|87893.5|87919.1|87894.1|87914.7|87889.7|39
1629389540000|2021-08-19 16:12:20|87919|87894|87918.1|87893.1|87919.1|87894.1|87917.5|87892.5|30
1629389550000|2021-08-19 16:12:30|87918|87893|87917.2|87892.2|87918|87893|87916.4|87891.4|32
1629389560000|2021-08-19 16:12:40|87916.9|87891.9|87919.9|87894.9|87920.6|87895.6|87916|87891|30
1629389570000|2021-08-19 16:12:50|87920|87895|87919.6|87894.6|87920|87895|87919.1|87894.1|33
1629389580000|2021-08-19 16:13:00|87919.5|87894.5|87917.4|87892.4|87919.7|87894.7|87916.6|87891.6|28
1629389590000|2021-08-19 16:13:10|87917.3|87892.3|87914.1|87889.1|87917.5|87892.5|87914.1|87889.1|32
1629389600000|2021-08-19 16:13:20|87914.2|87889.2|87917.4|87892.4|87917.7|87892.7|87914.2|87889.2|45
1629389610000|2021-08-19 16:13:30|87917.2|87892.2|87916.5|87891.5|87917.3|87892.3|87916.2|87891.2|33
1629389620000|2021-08-19 16:13:40|87916.4|87891.4|87916.3|87891.3|87916.9|87891.9|87915.8|87890.8|26
1629389630000|2021-08-19 16:13:50|87915.7|87890.7|87916|87891|87917.3|87892.3|87915.7|87890.7|33
1629389640000|2021-08-19 16:14:00|87916.1|87891.1|87908.4|87883.4|87916.5|87891.5|87907.2|87882.2|38
1629389650000|2021-08-19 16:14:10|87909.4|87884.4|87905.7|87880.7|87910.3|87885.3|87904.5|87879.5|38
1629389660000|2021-08-19 16:14:20|87905.6|87880.6|87902.2|87877.2|87906.4|87881.4|87900.1|87875.1|39
1629389670000|2021-08-19 16:14:30|87902.3|87877.3|87901.5|87876.5|87902.3|87877.3|87900.8|87875.8|30
1629389680000|2021-08-19 16:14:40|87901.4|87876.4|87904.5|87879.5|87905.5|87880.5|87901|87876|37
1629389690000|2021-08-19 16:14:50|87904|87879|87903.3|87878.3|87905.5|87880.5|87902.9|87877.9|42
1629389700000|2021-08-19 16:15:00|87903.6|87878.6|87913.7|87888.7|87913.9|87888.9|87903.1|87878.1|46
1629389710000|2021-08-19 16:15:10|87913.4|87888.4|87908.6|87883.6|87913.4|87888.4|87904.6|87879.6|46
1629389720000|2021-08-19 16:15:20|87908.5|87883.5|87912.1|87887.1|87913.2|87888.2|87907.8|87882.8|41
1629389730000|2021-08-19 16:15:30|87911.9|87886.9|87939.3|87889.3|87941.8|87896.3|87911.9|87886.9|55
1629389740000|2021-08-19 16:15:40|87939.2|87889.2|87935.5|87885.5|87939.7|87889.7|87934.8|87884.8|48
1629389750000|2021-08-19 16:15:50|87936|87886|87935.8|87885.8|87936.8|87886.8|87934.9|87884.9|44
1629389760000|2021-08-19 16:16:00|87936|87886|87935.1|87885.1|87936.1|87886.1|87934.4|87884.4|30
1629389770000|2021-08-19 16:16:10|87935|87885|87933.6|87883.6|87935.1|87885.1|87929.8|87879.8|38
1629389780000|2021-08-19 16:16:20|87934.9|87884.9|87941.8|87891.8|87944.1|87894.1|87932|87882|42
1629389790000|2021-08-19 16:16:30|87942.1|87892.1|87939.2|87889.2|87942.3|87892.3|87938.6|87888.6|36
1629389800000|2021-08-19 16:16:40|87939|87889|87937.9|87887.9|87939.8|87889.8|87937.8|87887.8|21
1629389810000|2021-08-19 16:16:50|87938|87888|87925.2|87900.2|87938.3|87901|87925|87887.2|34
1629389820000|2021-08-19 16:17:00|87925.7|87900.7|87924.8|87899.8|87939.9|87904.4|87924.8|87889.9|50
1629389830000|2021-08-19 16:17:10|87924.9|87899.9|87924.9|87899.9|87927|87902|87924.6|87899.6|36
1629389840000|2021-08-19 16:17:20|87925.1|87900.1|87926.8|87901.8|87927.6|87902.6|87924.5|87899.5|28
1629389850000|2021-08-19 16:17:30|87926.6|87901.6|87917.1|87892.1|87932.8|87901.7|87915.8|87876.9|51
1629389860000|2021-08-19 16:17:40|87917|87892|87915|87890|87917.4|87892.4|87914.7|87889.7|45
1629389870000|2021-08-19 16:17:50|87915.1|87890.1|87915.8|87890.8|87915.9|87890.9|87914.4|87889.4|25
1629389880000|2021-08-19 16:18:00|87915.5|87890.5|87914.2|87889.2|87915.8|87890.8|87912.9|87887.9|41
1629389890000|2021-08-19 16:18:10|87914.3|87889.3|87914.2|87889.2|87914.9|87889.9|87911.8|87886.8|36
1629389900000|2021-08-19 16:18:20|87913.8|87888.8|87920.3|87870.3|87920.4|87889.3|87907.1|87869.5|48
1629389910000|2021-08-19 16:18:30|87919.7|87869.7|87922.3|87872.3|87922.9|87872.9|87919.7|87869.7|42
1629389920000|2021-08-19 16:18:40|87921.4|87871.4|87919.4|87869.4|87921.4|87871.4|87918.4|87868.4|46
1629389930000|2021-08-19 16:18:50|87919.5|87869.5|87913.9|87863.9|87919.7|87869.7|87912.7|87862.7|48
1629389940000|2021-08-19 16:19:00|87912.9|87862.9|87913.7|87863.7|87914.5|87864.5|87912.1|87862.1|27
1629389950000|2021-08-19 16:19:10|87912.9|87862.9|87914.5|87864.5|87917.3|87867.3|87912.7|87862.7|42
1629389960000|2021-08-19 16:19:20|87915.5|87865.5|87914.5|87864.5|87916.3|87866.3|87913.9|87863.9|39
1629389970000|2021-08-19 16:19:30|87915|87865|87914.3|87864.3|87915|87865|87913.6|87863.6|42
1629389980000|2021-08-19 16:19:40|87914.5|87864.5|87916|87866|87916.8|87866.8|87914.2|87864.2|29
1629389990000|2021-08-19 16:19:50|87915.9|87865.9|87920.1|87870.1|87921.1|87871.1|87915.9|87865.9|32
1629390000000|2021-08-19 16:20:00|87919.7|87869.7|87918|87868|87919.7|87869.7|87917.7|87867.7|40
1629390010000|2021-08-19 16:20:10|87918.4|87868.4|87918|87868|87918.4|87868.4|87914.2|87864.2|40
1629390020000|2021-08-19 16:20:20|87917.2|87867.2|87918.5|87868.5|87919.3|87869.3|87915.7|87865.7|44
1629390030000|2021-08-19 16:20:30|87918.3|87868.3|87914.5|87864.5|87918.4|87868.4|87913|87863|46
1629390040000|2021-08-19 16:20:40|87915.3|87865.3|87914.5|87864.5|87915.3|87865.3|87914.2|87864.2|31
1629390050000|2021-08-19 16:20:50|87915.4|87865.4|87914.1|87864.1|87915.4|87865.4|87913.5|87863.5|27
1629390060000|2021-08-19 16:21:00|87901.9|87876.9|87901.7|87876.7|87902|87877|87895.6|87870.6|57
1629390070000|2021-08-19 16:21:10|87902.7|87877.7|87907.5|87882.5|87908.1|87883.1|87902.6|87877.6|53
1629390080000|2021-08-19 16:21:20|87907.6|87882.6|87905.9|87880.9|87907.9|87882.9|87905.6|87880.6|54
1629390090000|2021-08-19 16:21:30|87905.6|87880.6|87902.3|87877.3|87905.9|87880.9|87901.8|87876.8|31
1629390100000|2021-08-19 16:21:40|87903.1|87878.1|87905|87880|87905.5|87880.5|87901.6|87876.6|39
1629390110000|2021-08-19 16:21:50|87905.1|87880.1|87904.8|87879.8|87905.6|87880.6|87904.8|87879.8|25
1629390120000|2021-08-19 16:22:00|87905|87880|87905.4|87880.4|87906.1|87881.1|87904.8|87879.8|27
1629390130000|2021-08-19 16:22:10|87905.3|87880.3|87905.5|87880.5|87905.9|87880.9|87904.5|87879.5|23
1629390140000|2021-08-19 16:22:20|87905.6|87880.6|87895.4|87870.4|87906.7|87881.7|87895.4|87870.4|44
1629390150000|2021-08-19 16:22:30|87895.5|87870.5|87896.6|87871.6|87897.1|87872.1|87894.4|87869.4|45
1629390160000|2021-08-19 16:22:40|87896.7|87871.7|87900.1|87875.1|87902|87877|87896.4|87871.4|45
1629390170000|2021-08-19 16:22:50|87900|87875|87899.7|87874.7|87900.2|87875.2|87898|87873|35
1629390180000|2021-08-19 16:23:00|87899.8|87874.8|87901|87876|87901.2|87876.2|87899.5|87874.5|24
1629390190000|2021-08-19 16:23:10|87900.8|87875.8|87902.3|87877.3|87904.1|87879.1|87898.7|87873.7|40
1629390200000|2021-08-19 16:23:20|87902.2|87877.2|87912.1|87887.1|87916|87891|87899.4|87874.4|53
1629390210000|2021-08-19 16:23:30|87912|87887|87913.6|87888.6|87914.1|87889.1|87911.3|87886.3|48
1629390220000|2021-08-19 16:23:40|87913.5|87888.5|87914.1|87889.1|87914.4|87889.4|87913.5|87888.5|18
1629390230000|2021-08-19 16:23:50|87914.7|87889.7|87913.9|87888.9|87914.7|87889.7|87913.2|87888.2|29
1629390240000|2021-08-19 16:24:00|87914.2|87889.2|87916.8|87891.8|87917.7|87892.7|87913|87888|35
1629390250000|2021-08-19 16:24:10|87920.2|87895.2|87922|87897|87922|87897|87918.6|87893.6|47
1629390260000|2021-08-19 16:24:20|87921.8|87896.8|87921.8|87896.8|87921.9|87896.9|87921|87896|24
1629390270000|2021-08-19 16:24:30|87921.9|87896.9|87918.9|87893.9|87923.1|87898.1|87916.2|87891.2|45
1629390280000|2021-08-19 16:24:40|87919.7|87894.7|87921.3|87896.3|87922.2|87897.2|87919.2|87894.2|34
1629390290000|2021-08-19 16:24:50|87921.6|87896.6|87921.8|87896.8|87922.4|87897.4|87920.7|87895.7|29
1629390300000|2021-08-19 16:25:00|87921.7|87896.7|87928.2|87903.2|87928.9|87903.9|87921.7|87896.7|38
1629390310000|2021-08-19 16:25:10|87928.3|87903.3|87932.5|87907.5|87932.6|87907.6|87928.3|87903.3|36
1629390320000|2021-08-19 16:25:20|87932.4|87907.4|87932.5|87907.5|87933.2|87908.2|87931.9|87906.9|29
1629390330000|2021-08-19 16:25:30|87932.4|87907.4|87932.7|87907.7|87932.8|87907.8|87931.9|87906.9|22
1629390340000|2021-08-19 16:25:40|87933|87908|87935|87910|87935.5|87910.5|87930.4|87905.4|32
1629390350000|2021-08-19 16:25:50|87935.8|87910.8|87936.2|87911.2|87937.1|87912.1|87934.9|87909.9|41
1629390360000|2021-08-19 16:26:00|87936.1|87911.1|87939.9|87914.9|87939.9|87914.9|87935.6|87910.6|27
1629390370000|2021-08-19 16:26:10|87940|87915|87941|87916|87942.8|87917.8|87939.3|87914.3|37
1629390380000|2021-08-19 16:26:20|87941.4|87916.4|87936.9|87911.9|87941.4|87916.4|87935.8|87910.8|38
1629390390000|2021-08-19 16:26:30|87937.4|87912.4|87938.6|87913.6|87939.5|87914.5|87935.8|87910.8|31
1629390400000|2021-08-19 16:26:40|87938.4|87913.4|87938.9|87913.9|87941|87916|87938.1|87913.1|31
1629390410000|2021-08-19 16:26:50|87938.8|87913.8|87938.8|87913.8|87939.9|87914.9|87938.8|87913.8|30
1629390420000|2021-08-19 16:27:00|87938.7|87913.7|87941|87916|87941|87916|87938.7|87913.7|30
1629390430000|2021-08-19 16:27:10|87940.9|87915.9|87940.2|87915.2|87942.9|87917.9|87938.2|87913.2|34
1629390440000|2021-08-19 16:27:20|87940.5|87915.5|87940|87915|87941.9|87916.9|87939.6|87914.6|22
1629390450000|2021-08-19 16:27:30|87939.3|87914.3|87943.5|87918.5|87943.5|87918.5|87939.3|87914.3|34
1629390460000|2021-08-19 16:27:40|87943.1|87918.1|87943.5|87918.5|87945|87920|87943.1|87918.1|22
1629390470000|2021-08-19 16:27:50|87943.7|87918.7|87944.3|87919.3|87944.4|87919.4|87943.7|87918.7|17
1629390480000|2021-08-19 16:28:00|87944.4|87919.4|87945.4|87920.4|87946.2|87921.2|87944.4|87919.4|39
1629390490000|2021-08-19 16:28:10|87945.1|87920.1|87939.5|87914.5|87945.1|87920.1|87938.9|87913.9|28
1629390500000|2021-08-19 16:28:20|87939.7|87914.7|87943.7|87918.7|87943.7|87918.7|87939.7|87914.7|38
1629390510000|2021-08-19 16:28:30|87944.2|87919.2|87943.6|87918.6|87944.5|87919.5|87941.7|87916.7|41
1629390520000|2021-08-19 16:28:40|87943.5|87918.5|87941.2|87916.2|87944.3|87919.3|87941.2|87916.2|22
1629390530000|2021-08-19 16:28:50|87939.6|87914.6|87939.9|87914.9|87943.4|87918.4|87939.6|87914.6|28
1629390540000|2021-08-19 16:29:00|87939.7|87914.7|87942.9|87917.9|87942.9|87917.9|87939.7|87914.7|33
1629390550000|2021-08-19 16:29:10|87942.8|87917.8|87942.3|87917.3|87942.9|87917.9|87941.9|87916.9|25
1629390560000|2021-08-19 16:29:20|87942.5|87917.5|87942.5|87917.5|87942.6|87917.6|87939.9|87914.9|31
1629390570000|2021-08-19 16:29:30|87942.7|87917.7|87942.2|87917.2|87943.3|87918.3|87942.2|87917.2|25
1629390580000|2021-08-19 16:29:40|87942.1|87917.1|87942.8|87917.8|87942.8|87917.8|87941.5|87916.5|22
1629390590000|2021-08-19 16:29:50|87942.4|87917.4|87941.9|87916.9|87943|87918|87941.9|87916.9|30
1629390600000|2021-08-19 16:30:00|87942.1|87917.1|87940.4|87915.4|87942.3|87917.3|87936.4|87911.4|55
1629390610000|2021-08-19 16:30:10|87940.3|87915.3|87939.8|87914.8|87940.6|87915.6|87939.7|87914.7|27
1629390620000|2021-08-19 16:30:20|87940|87915|87941.5|87916.5|87941.8|87916.8|87940|87915|22
1629390630000|2021-08-19 16:30:30|87940.9|87915.9|87938.7|87913.7|87941.3|87916.3|87938.4|87913.4|25
1629390640000|2021-08-19 16:30:40|87938.2|87913.2|87936.4|87911.4|87938.5|87913.5|87936|87911|33
1629390650000|2021-08-19 16:30:50|87936.6|87911.6|87936.9|87911.9|87937.2|87912.2|87936.2|87911.2|30
1629390660000|2021-08-19 16:31:00|87936.5|87911.5|87937.3|87912.3|87939|87914|87936.4|87911.4|30
1629390670000|2021-08-19 16:31:10|87938.2|87913.2|87936.4|87911.4|87939.1|87914.1|87936.2|87911.2|22
1629390680000|2021-08-19 16:31:20|87936.7|87911.7|87938.1|87913.1|87938.2|87913.2|87935.9|87910.9|20
1629390690000|2021-08-19 16:31:30|87938|87913|87942.5|87917.5|87943.6|87918.6|87937.8|87912.8|46
1629390700000|2021-08-19 16:31:40|87942.4|87917.4|87942.7|87917.7|87943.9|87918.9|87942.2|87917.2|37
1629390710000|2021-08-19 16:31:50|87943.1|87918.1|87940.8|87915.8|87943.1|87918.1|87940.8|87915.8|30
1629390720000|2021-08-19 16:32:00|87940.6|87915.6|87941.1|87916.1|87942.5|87917.5|87940.6|87915.6|35
1629390730000|2021-08-19 16:32:10|87941|87916|87939.9|87914.9|87941|87916|87936.3|87911.3|45
1629390740000|2021-08-19 16:32:20|87940|87915|87940.3|87915.3|87940.3|87915.3|87939.1|87914.1|27
1629390750000|2021-08-19 16:32:30|87940|87915|87938|87913|87940|87915|87935.9|87910.9|46
1629390760000|2021-08-19 16:32:40|87937.9|87912.9|87937.6|87912.6|87938.7|87913.7|87937.3|87912.3|35
1629390770000|2021-08-19 16:32:50|87937.5|87912.5|87937.9|87912.9|87938.4|87913.4|87937.1|87912.1|23
1629390780000|2021-08-19 16:33:00|87937.8|87912.8|87936.2|87911.2|87939.8|87914.8|87935.8|87910.8|27
1629390790000|2021-08-19 16:33:10|87936.5|87911.5|87939.3|87914.3|87939.9|87914.9|87936.5|87911.5|23
1629390800000|2021-08-19 16:33:20|87939|87914|87948.1|87923.1|87949|87924|87938.8|87913.8|49
1629390810000|2021-08-19 16:33:30|87947.8|87922.8|87944|87919|87948.6|87923.6|87941.5|87916.5|43
1629390820000|2021-08-19 16:33:40|87944.1|87919.1|87942.6|87917.6|87944.1|87919.1|87941.7|87916.7|48
1629390830000|2021-08-19 16:33:50|87942.8|87917.8|87943.6|87918.6|87943.8|87918.8|87939.3|87914.3|40
1629390840000|2021-08-19 16:34:00|87943.5|87918.5|87939.4|87914.4|87943.9|87918.9|87939.3|87914.3|36
1629390850000|2021-08-19 16:34:10|87940.3|87915.3|87956.2|87906.2|87956.2|87919|87939.8|87905.7|44
1629390860000|2021-08-19 16:34:20|87957.2|87907.2|87943.3|87918.3|87957.3|87920.6|87942.8|87906.5|36
1629390870000|2021-08-19 16:34:30|87943.8|87918.8|87944.5|87919.5|87944.8|87919.8|87942.9|87917.9|34
1629390880000|2021-08-19 16:34:40|87944.4|87919.4|87941.5|87916.5|87944.4|87919.4|87940|87915|40
1629390890000|2021-08-19 16:34:50|87941|87916|87940.2|87915.2|87942.4|87917.4|87939.5|87914.5|35
1629390900000|2021-08-19 16:35:00|87940.1|87915.1|87939.6|87914.6|87940.3|87915.3|87939|87914|31
1629390910000|2021-08-19 16:35:10|87940.2|87915.2|87939.8|87914.8|87940.3|87915.3|87939|87914|31
1629390920000|2021-08-19 16:35:20|87939.9|87914.9|87941.2|87916.2|87941.2|87916.2|87939.8|87914.8|37
1629390930000|2021-08-19 16:35:30|87941.8|87916.8|87942.8|87917.8|87955.6|87920.5|87940.8|87905.4|31
1629390940000|2021-08-19 16:35:40|87944.2|87919.2|87948.1|87923.1|87949.5|87924.5|87943|87918|45
1629390950000|2021-08-19 16:35:50|87948.9|87923.9|87945.7|87920.7|87961.6|87924.3|87945.7|87907.2|34
1629390960000|2021-08-19 16:36:00|87947.7|87922.7|87946.5|87921.5|87948.1|87923.1|87946.3|87921.3|40
1629390970000|2021-08-19 16:36:10|87947.1|87922.1|87952|87927|87952|87927|87946.6|87921.6|34
1629390980000|2021-08-19 16:36:20|87951.9|87926.9|87965.3|87915.3|87965.7|87928.2|87951.9|87914.5|36
1629390990000|2021-08-19 16:36:30|87965.4|87915.4|87965.8|87915.8|87966.3|87916.3|87965.2|87915.2|32
1629391000000|2021-08-19 16:36:40|87966.2|87916.2|87952.8|87927.8|87966.2|87929|87952.6|87915.8|34
1629391010000|2021-08-19 16:36:50|87952.9|87927.9|87952.8|87927.8|87953.8|87928.8|87952.5|87927.5|48
1629391020000|2021-08-19 16:37:00|87953|87928|87957.2|87932.2|87957.4|87932.4|87953|87928|37
1629391030000|2021-08-19 16:37:10|87956.9|87931.9|87969.5|87919.5|87969.6|87932.4|87956.5|87919|35
1629391040000|2021-08-19 16:37:20|87969.6|87919.6|87972.8|87922.8|87974|87924|87969.1|87919.1|46
1629391050000|2021-08-19 16:37:30|87973.1|87923.1|87973|87923|87973.7|87923.7|87972.1|87922.1|39
1629391060000|2021-08-19 16:37:40|87972.9|87922.9|87956|87931|87973.2|87932.5|87956|87918.7|32
1629391070000|2021-08-19 16:37:50|87956.1|87931.1|87957.1|87932.1|87957.3|87932.3|87956.1|87931.1|19
1629391080000|2021-08-19 16:38:00|87957.4|87932.4|87975.6|87925.6|87976.4|87934.4|87957.4|87923.4|45
1629391090000|2021-08-19 16:38:10|87975|87925|87969.9|87919.9|87975.2|87925.2|87969.9|87919.9|34
1629391100000|2021-08-19 16:38:20|87969.7|87919.7|87968.8|87918.8|87970.4|87920.4|87967.7|87917.7|40
1629391110000|2021-08-19 16:38:30|87968.7|87918.7|87970.1|87920.1|87972.2|87922.2|87968.7|87918.7|39
1629391120000|2021-08-19 16:38:40|87970.5|87920.5|87962|87912|87970.7|87920.7|87962|87912|51
1629391130000|2021-08-19 16:38:50|87962.1|87912.1|87955.9|87905.9|87963.1|87913.1|87954|87904|58
1629391140000|2021-08-19 16:39:00|87954.4|87904.4|87954.3|87904.3|87954.9|87904.9|87952.6|87902.6|37
1629391150000|2021-08-19 16:39:10|87954|87904|87953.1|87903.1|87955|87905|87952.3|87902.3|36
1629391160000|2021-08-19 16:39:20|87952.7|87902.7|87949.1|87899.1|87952.8|87902.8|87948.9|87898.9|52
1629391170000|2021-08-19 16:39:30|87949.4|87899.4|87944.2|87894.2|87950.5|87900.5|87943.3|87893.3|47
1629391180000|2021-08-19 16:39:40|87944.5|87894.5|87933.9|87883.9|87945.2|87895.2|87933.7|87883.7|48
1629391190000|2021-08-19 16:39:50|87934|87884|87934.1|87884.1|87934.8|87884.8|87932.2|87882.2|41
1629391200000|2021-08-19 16:40:00|87933.8|87883.8|87937.7|87887.7|87938.3|87888.3|87933.7|87883.7|49
1629391210000|2021-08-19 16:40:10|87937.6|87887.6|87937.9|87887.9|87938|87888|87935.8|87885.8|38
1629391220000|2021-08-19 16:40:20|87937|87887|87937.4|87887.4|87937.9|87887.9|87936.8|87886.8|26
1629391230000|2021-08-19 16:40:30|87937.3|87887.3|87937.4|87887.4|87937.8|87887.8|87937.2|87887.2|21
1629391240000|2021-08-19 16:40:40|87937.2|87887.2|87938.5|87888.5|87938.5|87888.5|87937.2|87887.2|26
1629391250000|2021-08-19 16:40:50|87938|87888|87937.1|87887.1|87938.4|87888.4|87936.3|87886.3|32
1629391260000|2021-08-19 16:41:00|87937.2|87887.2|87934.5|87884.5|87937.2|87887.2|87932.3|87882.3|34
1629391270000|2021-08-19 16:41:10|87934.3|87884.3|87921.6|87871.6|87934.9|87884.9|87921.1|87871.1|59
1629391280000|2021-08-19 16:41:20|87921.7|87871.7|87919.1|87869.1|87921.7|87871.7|87919.1|87869.1|33
1629391290000|2021-08-19 16:41:30|87919|87869|87917.8|87867.8|87919.7|87869.7|87916|87866|49
1629391300000|2021-08-19 16:41:40|87918.1|87868.1|87915.7|87865.7|87919.1|87869.1|87915.3|87865.3|30
1629391310000|2021-08-19 16:41:50|87915.8|87865.8|87915.3|87865.3|87916.6|87866.6|87914.8|87864.8|26
1629391320000|2021-08-19 16:42:00|87915.7|87865.7|87903.1|87878.1|87915.7|87878.8|87902.8|87864.4|22
1629391330000|2021-08-19 16:42:10|87902|87877|87906.1|87881.1|87908.2|87883.2|87900.2|87875.2|49
1629391340000|2021-08-19 16:42:20|87906.6|87881.6|87904.3|87879.3|87907.3|87882.3|87904.3|87879.3|37
1629391350000|2021-08-19 16:42:30|87904.1|87879.1|87905.4|87880.4|87907.1|87882.1|87904|87879|42
1629391360000|2021-08-19 16:42:40|87905.7|87880.7|87905.5|87880.5|87906.2|87881.2|87904.3|87879.3|31
1629391370000|2021-08-19 16:42:50|87905.7|87880.7|87904.7|87879.7|87905.8|87880.8|87904.2|87879.2|34
1629391380000|2021-08-19 16:43:00|87904.6|87879.6|87908.6|87883.6|87910.8|87885.8|87904.6|87879.6|40
1629391390000|2021-08-19 16:43:10|87908.4|87883.4|87910.2|87885.2|87910.6|87885.6|87908.4|87883.4|37
1629391400000|2021-08-19 16:43:20|87910.5|87885.5|87908.1|87883.1|87913.8|87888.8|87908.1|87883.1|35
1629391410000|2021-08-19 16:43:30|87905.7|87880.7|87906|87881|87907|87882|87905.4|87880.4|37
1629391420000|2021-08-19 16:43:40|87905.9|87880.9|87900.8|87875.8|87906.3|87881.3|87900.6|87875.6|38
1629391430000|2021-08-19 16:43:50|87900.6|87875.6|87901.9|87876.9|87902.6|87877.6|87900.6|87875.6|33
1629391440000|2021-08-19 16:44:00|87902.2|87877.2|87902|87877|87903.1|87878.1|87901.9|87876.9|17
1629391450000|2021-08-19 16:44:10|87901.9|87876.9|87904.8|87879.8|87905.5|87880.5|87901.7|87876.7|35
1629391460000|2021-08-19 16:44:20|87904.9|87879.9|87899.2|87874.2|87904.9|87879.9|87899|87874|36
1629391470000|2021-08-19 16:44:30|87899.1|87874.1|87901.4|87851.4|87906.3|87874.1|87896.9|87851|43
1629391480000|2021-08-19 16:44:40|87901.1|87851.1|87904.4|87854.4|87904.4|87854.4|87901.1|87851.1|35
1629391490000|2021-08-19 16:44:50|87904.2|87854.2|87904.7|87854.7|87905.4|87855.4|87904.2|87854.2|31
1629391500000|2021-08-19 16:45:00|87905.4|87855.4|87905.8|87855.8|87906.8|87856.8|87905.2|87855.2|35
1629391510000|2021-08-19 16:45:10|87905.9|87855.9|87903.2|87853.2|87906.2|87856.2|87903.2|87853.2|31
1629391520000|2021-08-19 16:45:20|87903.5|87853.5|87893.3|87843.3|87903.5|87853.5|87893.2|87843.2|38
1629391530000|2021-08-19 16:45:30|87893.5|87843.5|87896.1|87846.1|87896.1|87846.1|87892.7|87842.7|40
1629391540000|2021-08-19 16:45:40|87896.3|87846.3|87903|87853|87903.7|87853.7|87895.2|87845.2|45
1629391550000|2021-08-19 16:45:50|87903.2|87853.2|87900.1|87850.1|87903.2|87853.2|87900.1|87850.1|33
1629391560000|2021-08-19 16:46:00|87900|87850|87898.4|87848.4|87901.2|87851.2|87896|87846|40
1629391570000|2021-08-19 16:46:10|87898.5|87848.5|87902.7|87852.7|87902.7|87852.7|87898.2|87848.2|39
1629391580000|2021-08-19 16:46:20|87902.9|87852.9|87903.5|87853.5|87904.7|87854.7|87901.7|87851.7|35
1629391590000|2021-08-19 16:46:30|87903.3|87853.3|87903|87853|87903.8|87853.8|87902.5|87852.5|29
1629391600000|2021-08-19 16:46:40|87902.7|87852.7|87904|87854|87904.2|87854.2|87902.7|87852.7|27
1629391610000|2021-08-19 16:46:50|87903.9|87853.9|87904.5|87854.5|87905.2|87855.2|87903.9|87853.9|33
1629391620000|2021-08-19 16:47:00|87904.6|87854.6|87893.7|87868.7|87904.6|87868.7|87890.6|87854.5|30
1629391630000|2021-08-19 16:47:10|87893.3|87868.3|87894|87869|87896|87871|87892.8|87867.8|56
1629391640000|2021-08-19 16:47:20|87893.9|87868.9|87893.3|87868.3|87894|87869|87893|87868|25
1629391650000|2021-08-19 16:47:30|87893.2|87868.2|87891.1|87866.1|87893.2|87868.2|87889.6|87864.6|39
1629391660000|2021-08-19 16:47:40|87891.2|87866.2|87895.1|87870.1|87895.5|87870.5|87890.4|87865.4|40
1629391670000|2021-08-19 16:47:50|87895.7|87870.7|87914.6|87864.6|87914.9|87875.4|87895.3|87861|43
1629391680000|2021-08-19 16:48:00|87914.8|87864.8|87914.6|87864.6|87915.8|87865.8|87913.7|87863.7|39
1629391690000|2021-08-19 16:48:10|87914.4|87864.4|87912.4|87862.4|87915|87865|87912.3|87862.3|25
1629391700000|2021-08-19 16:48:20|87911.6|87861.6|87910.7|87860.7|87912|87862|87910|87860|40
1629391710000|2021-08-19 16:48:30|87911.1|87861.1|87910.2|87860.2|87912.6|87862.6|87909.1|87859.1|46
1629391720000|2021-08-19 16:48:40|87909.6|87859.6|87909.5|87859.5|87910.1|87860.1|87909|87859|38
1629391730000|2021-08-19 16:48:50|87909.6|87859.6|87903.3|87853.3|87909.8|87859.8|87903.3|87853.3|44
1629391740000|2021-08-19 16:49:00|87903.5|87853.5|87903.1|87853.1|87904.7|87854.7|87901.5|87851.5|50
1629391750000|2021-08-19 16:49:10|87902.8|87852.8|87900.9|87850.9|87903|87853|87899.7|87849.7|44
1629391760000|2021-08-19 16:49:20|87901|87851|87901|87851|87901.6|87851.6|87900.6|87850.6|22
1629391770000|2021-08-19 16:49:30|87900.8|87850.8|87893.3|87868.3|87904.4|87869.4|87889.3|87850.8|35
1629391780000|2021-08-19 16:49:40|87891.9|87866.9|87898.7|87848.7|87902.7|87868.5|87886|87847.5|51
1629391790000|2021-08-19 16:49:50|87897.5|87847.5|87897.4|87847.4|87899.8|87856.3|87881.3|87847|30
1629391800000|2021-08-19 16:50:00|87897.5|87847.5|87882.7|87857.7|87897.5|87860.1|87879.5|87842.2|53
1629391810000|2021-08-19 16:50:10|87882.9|87857.9|87890.9|87840.9|87891.7|87857.9|87881.2|87840.9|36
1629391820000|2021-08-19 16:50:20|87890.5|87840.5|87888.2|87838.2|87890.8|87840.8|87887.8|87837.8|30
1629391830000|2021-08-19 16:50:30|87888|87838|87887.6|87837.6|87888.4|87838.4|87887.2|87837.2|26
1629391840000|2021-08-19 16:50:40|87887.7|87837.7|87887.5|87837.5|87887.9|87837.9|87885.7|87835.7|26
1629391850000|2021-08-19 16:50:50|87887.4|87837.4|87885.1|87835.1|87888.5|87838.5|87885.1|87835.1|36
1629391860000|2021-08-19 16:51:00|87885.3|87835.3|87884.6|87834.6|87889.9|87851.7|87873|87834.5|43
1629391870000|2021-08-19 16:51:10|87883.8|87833.8|87869|87844|87884.7|87844|87869|87831|37
1629391880000|2021-08-19 16:51:20|87869.3|87844.3|87869.2|87844.2|87869.8|87844.8|87868.3|87843.3|27
1629391890000|2021-08-19 16:51:30|87868.2|87843.2|87869.2|87844.2|87881.9|87844.2|87866.2|87826.6|36
1629391900000|2021-08-19 16:51:40|87868.9|87843.9|87873.3|87848.3|87880|87855|87868.6|87843.6|46
1629391910000|2021-08-19 16:51:50|87873|87848|87873|87848|87877.1|87852.1|87872.6|87847.6|47
1629391920000|2021-08-19 16:52:00|87872.9|87847.9|87869.2|87844.2|87873|87848|87868.8|87843.8|45
1629391930000|2021-08-19 16:52:10|87869.4|87844.4|87869.3|87844.3|87869.7|87844.7|87868.8|87843.8|35
1629391940000|2021-08-19 16:52:20|87869.1|87844.1|87883|87833|87883.1|87844.8|87869.1|87831.5|22
1629391950000|2021-08-19 16:52:30|87882.9|87832.9|87883.5|87833.5|87883.9|87833.9|87882.8|87832.8|23
1629391960000|2021-08-19 16:52:40|87883.6|87833.6|87873.6|87848.6|87886.3|87848.8|87872.8|87833.1|20
1629391970000|2021-08-19 16:52:50|87873.7|87848.7|87873.8|87848.8|87874.8|87849.8|87873.4|87848.4|35
1629391980000|2021-08-19 16:53:00|87873.7|87848.7|87873.8|87848.8|87874.5|87849.5|87873.4|87848.4|26
1629391990000|2021-08-19 16:53:10|87874|87849|87873.8|87848.8|87875|87850|87873.7|87848.7|21
1629392000000|2021-08-19 16:53:20|87874.4|87849.4|87874.3|87849.3|87875|87850|87874.1|87849.1|16
1629392010000|2021-08-19 16:53:30|87874.6|87849.6|87875.5|87850.5|87875.6|87850.6|87874.1|87849.1|19
1629392020000|2021-08-19 16:53:40|87875.4|87850.4|87876.5|87851.5|87876.8|87851.8|87874.9|87849.9|33
1629392030000|2021-08-19 16:53:50|87876.4|87851.4|87875.5|87850.5|87876.9|87851.9|87875.5|87850.5|25
1629392040000|2021-08-19 16:54:00|87875.6|87850.6|87876.8|87851.8|87880.3|87855.3|87874.5|87849.5|41
1629392050000|2021-08-19 16:54:10|87876.4|87851.4|87895.3|87845.3|87895.3|87854.3|87876.2|87840.5|29
1629392060000|2021-08-19 16:54:20|87894.8|87844.8|87890|87840|87894.8|87844.8|87889.8|87839.8|35
1629392070000|2021-08-19 16:54:30|87889.2|87839.2|87889.5|87839.5|87890|87840|87888.8|87838.8|22
1629392080000|2021-08-19 16:54:40|87889.9|87839.9|87890.8|87840.8|87891.1|87841.1|87889.6|87839.6|18
1629392090000|2021-08-19 16:54:50|87890.9|87840.9|87892.4|87842.4|87892.5|87842.5|87890.4|87840.4|20
1629392100000|2021-08-19 16:55:00|87891.7|87841.7|87891.6|87841.6|87893.5|87843.5|87891|87841|45
1629392110000|2021-08-19 16:55:10|87891.8|87841.8|87892.6|87842.6|87893.9|87843.9|87891.4|87841.4|23
1629392120000|2021-08-19 16:55:20|87892.5|87842.5|87889.6|87839.6|87893|87843|87885.1|87835.1|43
1629392130000|2021-08-19 16:55:30|87889.5|87839.5|87891|87841|87891.5|87841.5|87889.5|87839.5|36
1629392140000|2021-08-19 16:55:40|87890.7|87840.7|87891.6|87841.6|87892|87842|87890.7|87840.7|23
1629392150000|2021-08-19 16:55:50|87891.4|87841.4|87896.3|87846.3|87896.3|87846.3|87891.1|87841.1|42
1629392160000|2021-08-19 16:56:00|87896|87846|87891.7|87841.7|87896.4|87846.4|87890.7|87840.7|40
1629392170000|2021-08-19 16:56:10|87891.3|87841.3|87892|87842|87893.1|87843.1|87891.1|87841.1|31
1629392180000|2021-08-19 16:56:20|87891.9|87841.9|87891.2|87841.2|87892.2|87842.2|87890.5|87840.5|40
1629392190000|2021-08-19 16:56:30|87890.9|87840.9|87893.8|87843.8|87893.9|87843.9|87890.7|87840.7|27
1629392200000|2021-08-19 16:56:40|87893.2|87843.2|87897.5|87847.5|87897.5|87858.2|87883.2|87842.5|49
1629392210000|2021-08-19 16:56:50|87898|87848|87897.3|87847.3|87899.3|87849.3|87896.9|87846.9|39
1629392220000|2021-08-19 16:57:00|87897.5|87847.5|87896.5|87846.5|87897.5|87847.5|87896.5|87846.5|27
1629392230000|2021-08-19 16:57:10|87896.6|87846.6|87895.3|87845.3|87898.1|87848.1|87894.5|87844.5|26
1629392240000|2021-08-19 16:57:20|87895.7|87845.7|87894.4|87844.4|87897.3|87859.7|87882|87843|51
1629392250000|2021-08-19 16:57:30|87894.5|87844.5|87895.3|87845.3|87896.3|87846.3|87894.1|87844.1|42
1629392260000|2021-08-19 16:57:40|87896.5|87846.5|87898.4|87848.4|87898.8|87848.8|87896.5|87846.5|38
1629392270000|2021-08-19 16:57:50|87898.3|87848.3|87898.4|87848.4|87900.1|87850.1|87898.3|87848.3|39
1629392280000|2021-08-19 16:58:00|87898.5|87848.5|87899.2|87849.2|87899.5|87849.5|87898.4|87848.4|36
1629392290000|2021-08-19 16:58:10|87898.6|87848.6|87890.4|87865.4|87902.8|87866|87887.7|87848.1|48
1629392300000|2021-08-19 16:58:20|87888.6|87863.6|87887.3|87862.3|87888.9|87863.9|87887.1|87862.1|38
1629392310000|2021-08-19 16:58:30|87887.1|87862.1|87890.9|87865.9|87893.1|87868.1|87887.1|87862.1|39
1629392320000|2021-08-19 16:58:40|87890.6|87865.6|87890.6|87865.6|87891.9|87866.9|87890.4|87865.4|29
1629392330000|2021-08-19 16:58:50|87890.7|87865.7|87890.2|87865.2|87892.4|87867.4|87890.2|87865.2|21
1629392340000|2021-08-19 16:59:00|87889.6|87864.6|87886.9|87861.9|87890.1|87865.1|87884.6|87859.6|39
1629392350000|2021-08-19 16:59:10|87887.8|87862.8|87904.7|87854.7|87905.3|87869.4|87887.8|87853.8|45
1629392360000|2021-08-19 16:59:20|87904.2|87854.2|87900|87850|87905.3|87855.3|87900|87850|49
1629392370000|2021-08-19 16:59:30|87900.3|87850.3|87899.1|87849.1|87901.1|87851.1|87898.8|87848.8|46
1629392380000|2021-08-19 16:59:40|87900|87850|87895.9|87870.9|87906.8|87870.9|87894.9|87849.4|45
1629392390000|2021-08-19 16:59:50|87894.8|87869.8|87895.1|87870.1|87896.6|87871.6|87894.1|87869.1|36
1629392400000|2021-08-19 17:00:00|87895.3|87870.3|87907.5|87857.5|87907.5|87870.6|87894.2|87856.1|29
1629392410000|2021-08-19 17:00:10|87907.3|87857.3|87909.6|87859.6|87911|87861|87907|87857|41
1629392420000|2021-08-19 17:00:20|87909.2|87859.2|87909.1|87859.1|87909.9|87859.9|87908.7|87858.7|37
1629392430000|2021-08-19 17:00:30|87908.9|87858.9|87900.3|87875.3|87910.1|87877.6|87898.2|87858.9|47
1629392440000|2021-08-19 17:00:40|87900|87875|87901.7|87876.7|87903.1|87878.1|87900|87875|31
1629392450000|2021-08-19 17:00:50|87902|87877|87904|87879|87905.7|87880.7|87901.5|87876.5|34
1629392460000|2021-08-19 17:01:00|87905.1|87880.1|87913.9|87888.9|87922.2|87890.1|87905|87870.7|52
1629392470000|2021-08-19 17:01:10|87913.7|87888.7|87930.7|87880.7|87931.7|87890.1|87913.3|87877.4|44
1629392480000|2021-08-19 17:01:20|87931.1|87881.1|87932.1|87882.1|87932.8|87882.8|87930|87880|36
1629392490000|2021-08-19 17:01:30|87932.4|87882.4|87926.7|87901.7|87939.7|87903.2|87926.1|87881.8|43
1629392500000|2021-08-19 17:01:40|87926.8|87901.8|87938.6|87888.6|87939.2|87902.5|87924.6|87887.2|35
1629392510000|2021-08-19 17:01:50|87938.8|87888.8|87938.1|87888.1|87939.6|87889.6|87937.7|87887.7|42
1629392520000|2021-08-19 17:02:00|87925.6|87900.6|87935.8|87885.8|87937.3|87901.3|87923.2|87885.8|50
1629392530000|2021-08-19 17:02:10|87935.4|87885.4|87933.9|87883.9|87936.6|87886.6|87932.5|87882.5|46
1629392540000|2021-08-19 17:02:20|87934.2|87884.2|87934.4|87884.4|87935.6|87885.6|87932.1|87882.1|47
1629392550000|2021-08-19 17:02:30|87933.9|87883.9|87931.7|87881.7|87933.9|87896.8|87919.1|87881.3|54
1629392560000|2021-08-19 17:02:40|87931.6|87881.6|87916.5|87891.5|87932|87894.9|87915.5|87879.8|43
1629392570000|2021-08-19 17:02:50|87916.4|87891.4|87915.6|87890.6|87917.7|87892.7|87914.7|87889.7|36
1629392580000|2021-08-19 17:03:00|87915.4|87890.4|87931.5|87881.5|87931.7|87892.7|87914.7|87880.1|51
1629392590000|2021-08-19 17:03:10|87931|87881|87919|87894|87931|87897.3|87918.1|87880.3|28
1629392600000|2021-08-19 17:03:20|87918.5|87893.5|87920.6|87895.6|87922|87897|87918.5|87893.5|28
1629392610000|2021-08-19 17:03:30|87923|87898|87925.2|87900.2|87927.6|87902.6|87921.3|87896.3|41
1629392620000|2021-08-19 17:03:40|87925.7|87900.7|87929.5|87879.5|87929.5|87900.7|87918.6|87879.5|35
1629392630000|2021-08-19 17:03:50|87920.9|87895.9|87921.2|87896.2|87924.5|87899.5|87920.1|87895.1|40
1629392640000|2021-08-19 17:04:00|87920.7|87895.7|87922.5|87897.5|87922.5|87897.5|87918.5|87893.5|33
1629392650000|2021-08-19 17:04:10|87921.9|87896.9|87937.4|87887.4|87937.4|87898.5|87920.7|87885.4|30
1629392660000|2021-08-19 17:04:20|87936|87886|87934.3|87884.3|87938.1|87888.1|87934|87884|50
1629392670000|2021-08-19 17:04:30|87934.1|87884.1|87921.5|87896.5|87934.7|87897.6|87918.5|87882.5|43
1629392680000|2021-08-19 17:04:40|87921.1|87896.1|87917.3|87892.3|87933.4|87897.7|87917.2|87879.3|50
1629392690000|2021-08-19 17:04:50|87917|87892|87927.5|87902.5|87939.1|87902.5|87917|87882.7|47
1629392700000|2021-08-19 17:05:00|87928.9|87903.9|87940.1|87890.1|87942.1|87904.7|87922.6|87886.3|66
1629392710000|2021-08-19 17:05:10|87939.7|87889.7|87928.8|87903.8|87942.3|87904.1|87927.4|87889.1|46
1629392720000|2021-08-19 17:05:20|87928.7|87903.7|87926.5|87901.5|87941.6|87904.1|87922.6|87886.5|36
1629392730000|2021-08-19 17:05:30|87937.5|87887.5|87941.1|87891.1|87944.4|87894.4|87936.1|87886.1|46
1629392740000|2021-08-19 17:05:40|87941.3|87891.3|87944.5|87894.5|87944.5|87894.5|87938.9|87888.9|45
1629392750000|2021-08-19 17:05:50|87943.3|87893.3|87942.7|87892.7|87944.4|87894.4|87942.2|87892.2|43
1629392760000|2021-08-19 17:06:00|87940.2|87890.2|87941.9|87891.9|87942.5|87907.2|87928|87889.6|49
1629392770000|2021-08-19 17:06:10|87942.3|87892.3|87940.1|87890.1|87943|87893|87939.3|87889.3|50
1629392780000|2021-08-19 17:06:20|87940.2|87890.2|87938.8|87888.8|87940.3|87902.2|87925.1|87887.3|45
1629392790000|2021-08-19 17:06:30|87937.9|87887.9|87937.8|87887.8|87939.7|87889.7|87935.9|87885.9|31
1629392800000|2021-08-19 17:06:40|87938.2|87888.2|87938.1|87888.1|87939|87889|87935.9|87885.9|35
1629392810000|2021-08-19 17:06:50|87937.7|87887.7|87934.1|87884.1|87938.3|87898.6|87921.1|87882|40
1629392820000|2021-08-19 17:07:00|87936.2|87886.2|87931.5|87881.5|87936.8|87886.8|87931.5|87881.5|33
1629392830000|2021-08-19 17:07:10|87934.3|87884.3|87926|87901|87942.5|87906|87917.4|87881.8|52
1629392840000|2021-08-19 17:07:20|87925.8|87900.8|87928.4|87903.4|87929.3|87904.3|87924.8|87899.8|43
1629392850000|2021-08-19 17:07:30|87928.3|87903.3|87930.1|87905.1|87930.2|87905.2|87928.3|87903.3|33
1629392860000|2021-08-19 17:07:40|87930.2|87905.2|87930.9|87905.9|87939.2|87906|87925.9|87885.7|47
1629392870000|2021-08-19 17:07:50|87929.9|87904.9|87929.4|87904.4|87930.6|87905.6|87928|87903|45
1629392880000|2021-08-19 17:08:00|87929.6|87904.6|87939.2|87889.2|87940.6|87905.3|87926.9|87888.7|37
1629392890000|2021-08-19 17:08:10|87940.3|87890.3|87926.9|87901.9|87942.8|87907.9|87926.3|87889.6|49
1629392900000|2021-08-19 17:08:20|87927.7|87902.7|87926.3|87901.3|87928.1|87903.1|87925.6|87900.6|41
1629392910000|2021-08-19 17:08:30|87926.5|87901.5|87927.6|87902.6|87928.3|87903.3|87926|87901|30
1629392920000|2021-08-19 17:08:40|87927.7|87902.7|87926.5|87901.5|87928|87903|87925.3|87900.3|34
1629392930000|2021-08-19 17:08:50|87926.2|87901.2|87925.3|87900.3|87927|87902|87925.2|87900.2|33
1629392940000|2021-08-19 17:09:00|87925.4|87900.4|87923.3|87898.3|87925.5|87900.5|87923.3|87898.3|36
1629392950000|2021-08-19 17:09:10|87923.9|87898.9|87922.7|87897.7|87925.5|87900.5|87918.3|87893.3|50
1629392960000|2021-08-19 17:09:20|87923.1|87898.1|87917.1|87892.1|87923.1|87898.1|87915.2|87890.2|57
1629392970000|2021-08-19 17:09:30|87916.2|87891.2|87916.8|87891.8|87919.5|87894.5|87915.5|87890.5|47
1629392980000|2021-08-19 17:09:40|87916.5|87891.5|87917.3|87892.3|87917.3|87892.3|87913.9|87888.9|43
1629392990000|2021-08-19 17:09:50|87917.6|87892.6|87917.2|87892.2|87918|87893|87914.3|87889.3|51
1629393000000|2021-08-19 17:10:00|87917.9|87892.9|87915|87890|87917.9|87892.9|87914.5|87889.5|41
1629393010000|2021-08-19 17:10:10|87915.3|87890.3|87915.2|87890.2|87916.1|87891.1|87913.6|87888.6|33
1629393020000|2021-08-19 17:10:20|87911.6|87886.6|87906.4|87881.4|87913.6|87888.6|87905.4|87880.4|54
1629393030000|2021-08-19 17:10:30|87906|87881|87905.8|87880.8|87906.2|87881.2|87904.8|87879.8|31
1629393040000|2021-08-19 17:10:40|87905.5|87880.5|87896.8|87871.8|87907.5|87882.5|87896.8|87871.8|58
1629393050000|2021-08-19 17:10:50|87896.5|87871.5|87903.2|87878.2|87904.6|87879.6|87896.5|87871.5|55
1629393060000|2021-08-19 17:11:00|87902.7|87877.7|87916.2|87891.2|87916.2|87891.2|87902.1|87877.1|53
1629393070000|2021-08-19 17:11:10|87915.7|87890.7|87917.9|87892.9|87919.5|87894.5|87915.7|87890.7|47
1629393080000|2021-08-19 17:11:20|87918.2|87893.2|87921.1|87896.1|87921.1|87896.1|87917.6|87892.6|42
1629393090000|2021-08-19 17:11:30|87920.7|87895.7|87919.1|87894.1|87920.8|87895.8|87918.8|87893.8|33
1629393100000|2021-08-19 17:11:40|87918.9|87893.9|87920|87895|87920.4|87895.4|87918.6|87893.6|28
1629393110000|2021-08-19 17:11:50|87920.1|87895.1|87922.3|87897.3|87923.1|87898.1|87918.1|87893.1|31
1629393120000|2021-08-19 17:12:00|87920.9|87895.9|87923.6|87898.6|87925.5|87900.5|87920.6|87895.6|43
1629393130000|2021-08-19 17:12:10|87923.3|87898.3|87925.2|87900.2|87925.8|87900.8|87923.1|87898.1|45
1629393140000|2021-08-19 17:12:20|87925.1|87900.1|87925.4|87900.4|87925.4|87900.4|87923.4|87898.4|26
1629393150000|2021-08-19 17:12:30|87925.1|87900.1|87921.4|87896.4|87933.8|87900.1|87920.8|87882.9|28
1629393160000|2021-08-19 17:12:40|87921.8|87896.8|87917.8|87892.8|87922.3|87897.3|87915.9|87890.9|45
1629393170000|2021-08-19 17:12:50|87917.2|87892.2|87918.4|87893.4|87919.8|87894.8|87916.4|87891.4|22
1629393180000|2021-08-19 17:13:00|87918.5|87893.5|87921.3|87896.3|87921.6|87896.6|87917.5|87892.5|23
1629393190000|2021-08-19 17:13:10|87920.9|87895.9|87918.9|87893.9|87922.4|87897.4|87917|87892|34
1629393200000|2021-08-19 17:13:20|87918.5|87893.5|87917.8|87892.8|87919.3|87894.3|87917.2|87892.2|31
1629393210000|2021-08-19 17:13:30|87919.2|87894.2|87920.5|87895.5|87921.7|87896.7|87917.9|87892.9|40
1629393220000|2021-08-19 17:13:40|87921.6|87896.6|87932.4|87882.4|87933.7|87897.8|87918.6|87881.1|46
1629393230000|2021-08-19 17:13:50|87932|87882|87933.2|87883.2|87933.5|87883.5|87931.6|87881.6|37
1629393240000|2021-08-19 17:14:00|87933|87883|87933.7|87883.7|87933.9|87883.9|87932.3|87882.3|36
1629393250000|2021-08-19 17:14:10|87933.6|87883.6|87921.3|87896.3|87935.5|87896.3|87921.3|87881.8|34
1629393260000|2021-08-19 17:14:20|87920.1|87895.1|87925.9|87900.9|87925.9|87900.9|87920|87895|47
1629393270000|2021-08-19 17:14:30|87926.4|87901.4|87929|87904|87929.7|87904.7|87924.1|87899.1|34
1629393280000|2021-08-19 17:14:40|87928.1|87903.1|87927.7|87902.7|87929.5|87904.5|87925.4|87900.4|41
1629393290000|2021-08-19 17:14:50|87927.4|87902.4|87930.3|87905.3|87930.3|87905.3|87927.4|87902.4|31
1629393300000|2021-08-19 17:15:00|87929.6|87904.6|87934.2|87909.2|87934.2|87909.2|87928.5|87903.5|46
1629393310000|2021-08-19 17:15:10|87933.5|87908.5|87939.9|87914.9|87952.8|87917.4|87932.3|87901.2|46
1629393320000|2021-08-19 17:15:20|87939.5|87914.5|87940.8|87915.8|87941.1|87916.1|87938.8|87913.8|35
1629393330000|2021-08-19 17:15:30|87941.1|87916.1|87938.6|87913.6|87942.5|87917.5|87935.5|87910.5|42
1629393340000|2021-08-19 17:15:40|87938.9|87913.9|87933.3|87908.3|87938.9|87913.9|87932|87907|33
1629393350000|2021-08-19 17:15:50|87934.2|87909.2|87933.6|87908.6|87934.6|87909.6|87932.6|87907.6|26
1629393360000|2021-08-19 17:16:00|87933.1|87908.1|87929.3|87904.3|87934.8|87909.8|87929.3|87904.3|22
1629393370000|2021-08-19 17:16:10|87928.5|87903.5|87930.9|87905.9|87933.3|87908.3|87927.6|87902.6|36
1629393380000|2021-08-19 17:16:20|87931.2|87906.2|87931.1|87906.1|87932.4|87907.4|87930.4|87905.4|35
1629393390000|2021-08-19 17:16:30|87931.2|87906.2|87932.9|87907.9|87933|87908|87930.9|87905.9|26
1629393400000|2021-08-19 17:16:40|87934.9|87909.9|87933.6|87908.6|87934.9|87909.9|87932.3|87907.3|23
1629393410000|2021-08-19 17:16:50|87933.7|87908.7|87932.6|87907.6|87933.9|87908.9|87932.2|87907.2|22
1629393420000|2021-08-19 17:17:00|87932.8|87907.8|87929.4|87904.4|87933.4|87908.4|87927.1|87902.1|36
1629393430000|2021-08-19 17:17:10|87929.2|87904.2|87932.6|87907.6|87944.7|87908.4|87929|87891.9|52
1629393440000|2021-08-19 17:17:20|87932.5|87907.5|87929.1|87904.1|87932.5|87907.5|87927.9|87902.9|38
1629393450000|2021-08-19 17:17:30|87929|87904|87928.4|87903.4|87929.2|87904.2|87925.7|87900.7|44
1629393460000|2021-08-19 17:17:40|87929.4|87904.4|87928.2|87903.2|87929.5|87904.5|87927.7|87902.7|26
1629393470000|2021-08-19 17:17:50|87928.3|87903.3|87927.6|87902.6|87928.4|87903.4|87926.9|87901.9|35
1629393480000|2021-08-19 17:18:00|87927.8|87902.8|87933.9|87908.9|87935.1|87910.1|87927|87902|39
1629393490000|2021-08-19 17:18:10|87939.1|87914.1|87939|87914|87941.8|87916.8|87938.1|87913.1|53
1629393500000|2021-08-19 17:18:20|87938.9|87913.9|87940|87915|87940.2|87915.2|87938.9|87913.9|31
1629393510000|2021-08-19 17:18:30|87940.6|87915.6|87936.2|87911.2|87940.6|87915.6|87935.2|87910.2|41
1629393520000|2021-08-19 17:18:40|87936.5|87911.5|87938|87913|87938.2|87913.2|87935.3|87910.3|40
1629393530000|2021-08-19 17:18:50|87937.9|87912.9|87935.8|87910.8|87938.1|87913.1|87935.8|87910.8|28
1629393540000|2021-08-19 17:19:00|87935.6|87910.6|87936|87911|87936.6|87911.6|87934.2|87909.2|44
1629393550000|2021-08-19 17:19:10|87936.2|87911.2|87937.1|87912.1|87938.1|87913.1|87934.7|87909.7|44
1629393560000|2021-08-19 17:19:20|87937|87912|87937.4|87912.4|87937.9|87912.9|87936.9|87911.9|24
1629393570000|2021-08-19 17:19:30|87937.5|87912.5|87937.2|87912.2|87938.3|87913.3|87934.1|87909.1|43
1629393580000|2021-08-19 17:19:40|87937.3|87912.3|87935.6|87910.6|87938.3|87913.3|87934.7|87909.7|36
1629393590000|2021-08-19 17:19:50|87935.7|87910.7|87936.6|87911.6|87938.8|87913.8|87934.8|87909.8|46
1629393600000|2021-08-19 17:20:00|87936.4|87911.4|87936|87911|87938.2|87913.2|87933.9|87908.9|41
1629393610000|2021-08-19 17:20:10|87936.2|87911.2|87936.8|87911.8|87937.8|87912.8|87936|87911|34
1629393620000|2021-08-19 17:20:20|87936.4|87911.4|87930.6|87905.6|87942.5|87911.4|87928.2|87890.4|46
1629393630000|2021-08-19 17:20:30|87930.2|87905.2|87927.6|87902.6|87932.7|87907.7|87926.3|87901.3|47
1629393640000|2021-08-19 17:20:40|87927.8|87902.8|87930.2|87905.2|87930.2|87905.2|87926.3|87901.3|38
1629393650000|2021-08-19 17:20:50|87929.8|87904.8|87928.4|87903.4|87929.8|87904.8|87927.9|87902.9|31
1629393660000|2021-08-19 17:21:00|87928.7|87903.7|87930.3|87905.3|87930.9|87905.9|87927.9|87902.9|27
1629393670000|2021-08-19 17:21:10|87929.7|87904.7|87932.2|87907.2|87943.7|87907.6|87924|87893.7|37
1629393680000|2021-08-19 17:21:20|87932.8|87907.8|87933.1|87908.1|87933.1|87908.1|87931.3|87906.3|23
1629393690000|2021-08-19 17:21:30|87932.8|87907.8|87933.4|87908.4|87933.8|87908.8|87932.6|87907.6|27
1629393700000|2021-08-19 17:21:40|87933.8|87908.8|87940.2|87915.2|87951.5|87916|87930.3|87901.5|44
1629393710000|2021-08-19 17:21:50|87939.5|87914.5|87945.7|87920.7|87958.5|87922.5|87939.5|87908.3|61
1629393720000|2021-08-19 17:22:00|87957.1|87907.1|87959.6|87909.6|87963.4|87919.9|87944.9|87904.6|54
1629393730000|2021-08-19 17:22:10|87959.2|87909.2|87959.7|87909.7|87962.5|87912.5|87958.9|87908.9|47
1629393740000|2021-08-19 17:22:20|87958.3|87908.3|87955.4|87905.4|87959.6|87921.8|87946.1|87905.4|52
1629393750000|2021-08-19 17:22:30|87955.2|87905.2|87955.8|87905.8|87957.6|87907.6|87953.6|87903.6|42
1629393760000|2021-08-19 17:22:40|87955.7|87905.7|87953.1|87903.1|87955.8|87905.8|87952.7|87902.7|42
1629393770000|2021-08-19 17:22:50|87952.9|87902.9|87938|87913|87953.3|87913.4|87936.7|87902.5|40
1629393780000|2021-08-19 17:23:00|87938.3|87913.3|87953|87903|87953.3|87914.1|87936.2|87901.5|41
1629393790000|2021-08-19 17:23:10|87953.5|87903.5|87953.9|87903.9|87954.3|87904.3|87952.3|87902.3|25
1629393800000|2021-08-19 17:23:20|87954.1|87904.1|87952.3|87902.3|87954.1|87904.1|87951.4|87901.4|40
1629393810000|2021-08-19 17:23:30|87951.8|87901.8|87951.4|87901.4|87952.9|87902.9|87951.1|87901.1|33
1629393820000|2021-08-19 17:23:40|87951.7|87901.7|87951.4|87901.4|87952.4|87902.4|87950.8|87900.8|31
1629393830000|2021-08-19 17:23:50|87951.6|87901.6|87952.4|87902.4|87952.9|87902.9|87951.4|87901.4|32
1629393840000|2021-08-19 17:24:00|87952.2|87902.2|87952.8|87902.8|87953.3|87903.3|87952.1|87902.1|32
1629393850000|2021-08-19 17:24:10|87952.6|87902.6|87952.3|87902.3|87953.3|87903.3|87952|87902|46
1629393860000|2021-08-19 17:24:20|87952.4|87902.4|87941.3|87916.3|87955.9|87918.9|87940.4|87902.1|50
1629393870000|2021-08-19 17:24:30|87941.4|87916.4|87939.2|87914.2|87941.4|87916.4|87939.2|87914.2|38
1629393880000|2021-08-19 17:24:40|87939.5|87914.5|87939.6|87914.6|87940.3|87915.3|87939.2|87914.2|23
1629393890000|2021-08-19 17:24:50|87939.9|87914.9|87943.5|87918.5|87944.1|87919.1|87939.8|87914.8|45
1629393900000|2021-08-19 17:25:00|87943.4|87918.4|87942.7|87917.7|87943.4|87918.4|87941.9|87916.9|41
1629393910000|2021-08-19 17:25:10|87942.6|87917.6|87940|87915|87942.7|87917.7|87939.9|87914.9|43
1629393920000|2021-08-19 17:25:20|87940.1|87915.1|87951.9|87901.9|87953.4|87915.3|87940.1|87901.4|33
1629393930000|2021-08-19 17:25:30|87952.2|87902.2|87952.3|87902.3|87952.3|87902.3|87951.1|87901.1|27
1629393940000|2021-08-19 17:25:40|87952.4|87902.4|87948|87898|87952.4|87902.4|87947.3|87897.3|53
1629393950000|2021-08-19 17:25:50|87948.5|87898.5|87952.2|87902.2|87953.5|87903.5|87948.2|87898.2|45
1629393960000|2021-08-19 17:26:00|87952.5|87902.5|87945.7|87920.7|87957.3|87921.3|87943.7|87902.1|56
1629393970000|2021-08-19 17:26:10|87945.4|87920.4|87956.9|87906.9|87957.7|87922.1|87944.5|87906.5|57
1629393980000|2021-08-19 17:26:20|87957.3|87907.3|87957.2|87907.2|87957.5|87907.5|87956.9|87906.9|28
1629393990000|2021-08-19 17:26:30|87957.9|87907.9|87959.1|87909.1|87959.6|87909.6|87957.8|87907.8|37
1629394000000|2021-08-19 17:26:40|87959.3|87909.3|87945.2|87920.2|87959.6|87922.6|87945.2|87908.5|27
1629394010000|2021-08-19 17:26:50|87945.3|87920.3|87958.3|87908.3|87959.3|87920.9|87945.3|87907.6|38
1629394020000|2021-08-19 17:27:00|87958.2|87908.2|87949.9|87924.9|87962.8|87925.7|87949.6|87907.4|56
1629394030000|2021-08-19 17:27:10|87950|87925|87949.7|87924.7|87950.6|87925.6|87949.4|87924.4|40
1629394040000|2021-08-19 17:27:20|87949.9|87924.9|87950.2|87925.2|87950.6|87925.6|87949.5|87924.5|35
1629394050000|2021-08-19 17:27:30|87950.3|87925.3|87950.5|87925.5|87951|87926|87948|87923|37
1629394060000|2021-08-19 17:27:40|87950.6|87925.6|87949.2|87924.2|87951.3|87926.3|87948.8|87923.8|31
1629394070000|2021-08-19 17:27:50|87949.8|87924.8|87949.7|87924.7|87950.9|87925.9|87948.3|87923.3|50
1629394080000|2021-08-19 17:28:00|87949.5|87924.5|87949.6|87924.6|87950.3|87925.3|87946.7|87921.7|45
1629394090000|2021-08-19 17:28:10|87950.2|87925.2|87970|87920|87970.8|87931.2|87949.9|87919|51
1629394100000|2021-08-19 17:28:20|87970.3|87920.3|87971|87921|87971.7|87921.7|87969.9|87919.9|41
1629394110000|2021-08-19 17:28:30|87970.9|87920.9|87967.2|87917.2|87971.1|87921.1|87967.2|87917.2|28
1629394120000|2021-08-19 17:28:40|87967.3|87917.3|87966.1|87916.1|87968.7|87918.7|87966|87916|43
1629394130000|2021-08-19 17:28:50|87966.6|87916.6|87966.6|87916.6|87966.8|87916.8|87965.6|87915.6|27
1629394140000|2021-08-19 17:29:00|87966.4|87916.4|87970.9|87920.9|87971.3|87921.3|87966.4|87916.4|40
1629394150000|2021-08-19 17:29:10|87970.8|87920.8|87970.3|87920.3|87970.8|87920.8|87969.3|87919.3|42
1629394160000|2021-08-19 17:29:20|87969.9|87919.9|87977.8|87927.8|87980|87930|87969.3|87919.3|32
1629394170000|2021-08-19 17:29:30|87977.4|87927.4|87972.5|87922.5|87978.6|87928.6|87972.2|87922.2|45
1629394180000|2021-08-19 17:29:40|87972.6|87922.6|87977.4|87927.4|87977.5|87927.5|87972.6|87922.6|40
1629394190000|2021-08-19 17:29:50|87977.6|87927.6|87978.5|87928.5|87978.5|87928.5|87975.7|87925.7|41
1629394200000|2021-08-19 17:30:00|87978.4|87928.4|87976.8|87926.8|87981.9|87931.9|87976.2|87926.2|51
1629394210000|2021-08-19 17:30:10|87976.9|87926.9|87977.6|87927.6|87979.9|87929.9|87976.9|87926.9|41
1629394220000|2021-08-19 17:30:20|87977.7|87927.7|87976.7|87926.7|87978.1|87928.1|87973.3|87923.3|43
1629394230000|2021-08-19 17:30:30|87977.1|87927.1|87978.6|87928.6|87978.6|87928.6|87976|87926|43
1629394240000|2021-08-19 17:30:40|87978.4|87928.4|87984.2|87934.2|87985.2|87935.2|87976.8|87926.8|56
1629394250000|2021-08-19 17:30:50|87983.3|87933.3|87989.5|87939.5|87990.7|87940.7|87980.9|87930.9|58
1629394260000|2021-08-19 17:31:00|87989.2|87939.2|87995.8|87945.8|87996.2|87946.2|87988|87938|47
1629394270000|2021-08-19 17:31:10|87996.4|87946.4|87995.8|87945.8|87997.5|87947.5|87993.8|87943.8|57
1629394280000|2021-08-19 17:31:20|87995.6|87945.6|87996.8|87946.8|87998.3|87948.3|87995.5|87945.5|43
1629394290000|2021-08-19 17:31:30|87997.1|87947.1|87998|87948|87999.2|87949.2|87996.8|87946.8|45
1629394300000|2021-08-19 17:31:40|87998.1|87948.1|87995.7|87945.7|87998.7|87948.7|87995.3|87945.3|46
1629394310000|2021-08-19 17:31:50|87995.6|87945.6|87992.9|87942.9|87997.2|87947.2|87991.7|87941.7|47
1629394320000|2021-08-19 17:32:00|87992.8|87942.8|87993.5|87943.5|87995.3|87945.3|87991.8|87941.8|40
1629394330000|2021-08-19 17:32:10|87993.6|87943.6|87994.5|87944.5|87996.5|87946.5|87993.1|87943.1|40
1629394340000|2021-08-19 17:32:20|87995|87945|87996.6|87946.6|87997|87947|87994|87944|35
1629394350000|2021-08-19 17:32:30|87996.5|87946.5|87998.4|87948.4|88000.2|87950.2|87995.7|87945.7|40
1629394360000|2021-08-19 17:32:40|87998.8|87948.8|87998.7|87948.7|88001.4|87951.4|87998|87948|41
1629394370000|2021-08-19 17:32:50|87999.8|87949.8|87998.5|87948.5|88002.7|87952.7|87998.2|87948.2|37
1629394380000|2021-08-19 17:33:00|87998.4|87948.4|88002.4|87952.4|88002.4|87952.4|87997.8|87947.8|36
1629394390000|2021-08-19 17:33:10|88001.1|87951.1|87999.7|87949.7|88002|87952|87999.6|87949.6|34
1629394400000|2021-08-19 17:33:20|87999.8|87949.8|87998.8|87948.8|88000.1|87950.1|87998.8|87948.8|19
1629394410000|2021-08-19 17:33:30|87999.1|87949.1|88003.7|87953.7|88005.6|87955.6|87998.1|87948.1|42
1629394420000|2021-08-19 17:33:40|88002.6|87952.6|88000|87950|88002.6|87952.6|87998.4|87948.4|53
1629394430000|2021-08-19 17:33:50|87999.8|87949.8|87998.4|87948.4|88000.2|87950.2|87998.2|87948.2|43
1629394440000|2021-08-19 17:34:00|87998.3|87948.3|87996.5|87946.5|87998.7|87948.7|87995.3|87945.3|46
1629394450000|2021-08-19 17:34:10|87997.2|87947.2|87996.2|87946.2|87997.9|87947.9|87996.1|87946.1|38
1629394460000|2021-08-19 17:34:20|87996.4|87946.4|87997.3|87947.3|87999.1|87949.1|87996.3|87946.3|34
1629394470000|2021-08-19 17:34:30|87997.1|87947.1|88011.3|87961.3|88012.4|87974.4|87997.1|87947.1|50
1629394480000|2021-08-19 17:34:40|88011.4|87961.4|88012.2|87962.2|88012.2|87962.2|88009.4|87959.4|32
1629394490000|2021-08-19 17:34:50|88012|87962|88010.1|87960.1|88012.3|87962.3|88008.1|87958.1|33
1629394500000|2021-08-19 17:35:00|88010|87960|88009.2|87959.2|88010.3|87960.3|88008.5|87958.5|25
1629394510000|2021-08-19 17:35:10|88009.3|87959.3|88009.3|87959.3|88009.9|87959.9|88006.4|87956.4|35
1629394520000|2021-08-19 17:35:20|88008.9|87958.9|88010.9|87960.9|88011|87961|88007.8|87957.8|46
1629394530000|2021-08-19 17:35:30|88012.6|87962.6|88011.1|87961.1|88013.2|87963.2|88008.2|87958.2|39
1629394540000|2021-08-19 17:35:40|88010.3|87960.3|88015.1|87965.1|88015.6|87965.6|88010.1|87960.1|46
1629394550000|2021-08-19 17:35:50|88015.2|87965.2|88014.2|87964.2|88015.2|87965.2|88013|87963|27
1629394560000|2021-08-19 17:36:00|88014.7|87964.7|88014.4|87964.4|88015.6|87965.6|88012.9|87962.9|35
1629394570000|2021-08-19 17:36:10|88014.6|87964.6|88012|87962|88020.6|87970.6|88010.7|87960.7|61
1629394580000|2021-08-19 17:36:20|88013.3|87963.3|88013.6|87963.6|88013.8|87963.8|88011.7|87961.7|40
1629394590000|2021-08-19 17:36:30|88013.5|87963.5|88007.4|87957.4|88014.5|87964.5|88007.3|87957.3|37
1629394600000|2021-08-19 17:36:40|88007.1|87957.1|88008.1|87958.1|88010|87960|88006.6|87956.6|41
1629394610000|2021-08-19 17:36:50|88008.8|87958.8|88010.5|87960.5|88015.1|87965.1|88008.5|87958.5|42
1629394620000|2021-08-19 17:37:00|88010.6|87960.6|88010.2|87960.2|88011.2|87961.2|88009.1|87959.1|30
1629394630000|2021-08-19 17:37:10|88010.7|87960.7|88010.3|87960.3|88011.1|87961.1|88009.1|87959.1|28
1629394640000|2021-08-19 17:37:20|88010.5|87960.5|88008.6|87958.6|88012.8|87962.8|88008.6|87958.6|42
1629394650000|2021-08-19 17:37:30|88009.7|87959.7|88007.4|87957.4|88011.4|87961.4|88007.4|87957.4|55
1629394660000|2021-08-19 17:37:40|88008|87958|88009.6|87959.6|88010.2|87960.2|88007.6|87957.6|31
1629394670000|2021-08-19 17:37:50|88009.7|87959.7|88011|87961|88011.1|87961.1|88008.5|87958.5|38
1629394680000|2021-08-19 17:38:00|88010.7|87960.7|88010|87960|88011.4|87961.4|88009.5|87959.5|31
1629394690000|2021-08-19 17:38:10|88009.6|87959.6|88009.6|87959.6|88011.3|87961.3|88009.4|87959.4|39
1629394700000|2021-08-19 17:38:20|88009.7|87959.7|88009.9|87959.9|88011|87961|88009.1|87959.1|27
1629394710000|2021-08-19 17:38:30|88009.8|87959.8|88009|87959|88011.5|87961.5|88007.8|87957.8|36
1629394720000|2021-08-19 17:38:40|88010.2|87960.2|88003.6|87953.6|88010.2|87960.2|88003.6|87953.6|31
1629394730000|2021-08-19 17:38:50|88004.2|87954.2|88004.2|87954.2|88004.6|87954.6|88003.2|87953.2|25
1629394740000|2021-08-19 17:39:00|88004.3|87954.3|88004.2|87954.2|88004.5|87954.5|88002.9|87952.9|27
1629394750000|2021-08-19 17:39:10|88004|87954|88004.6|87954.6|88004.7|87954.7|88002.9|87952.9|23
1629394760000|2021-08-19 17:39:20|88004.8|87954.8|88004.7|87954.7|88006.1|87956.1|88001.9|87951.9|48
1629394770000|2021-08-19 17:39:30|88004.6|87954.6|88006.9|87956.9|88006.9|87956.9|88004.6|87954.6|32
1629394780000|2021-08-19 17:39:40|88006.4|87956.4|88005.8|87955.8|88006.9|87956.9|88004.7|87954.7|21
1629394790000|2021-08-19 17:39:50|88005.7|87955.7|88005.3|87955.3|88006.9|87956.9|88004.8|87954.8|36
1629394800000|2021-08-19 17:40:00|88005.2|87955.2|88006|87956|88006|87956|88003.7|87953.7|24
1629394810000|2021-08-19 17:40:10|88006.1|87956.1|88004.8|87954.8|88006.1|87956.1|88003.6|87953.6|25
1629394820000|2021-08-19 17:40:20|88004.9|87954.9|88004.3|87954.3|88005.7|87955.7|88004|87954|37
1629394830000|2021-08-19 17:40:30|88004.4|87954.4|88001.1|87951.1|88004.6|87954.6|88000.6|87950.6|46
1629394840000|2021-08-19 17:40:40|88001.2|87951.2|88003.6|87953.6|88003.9|87953.9|88000.4|87950.4|42
1629394850000|2021-08-19 17:40:50|88003.8|87953.8|88004.7|87954.7|88006|87956|88002.7|87952.7|37
1629394860000|2021-08-19 17:41:00|88004.9|87954.9|88003.9|87953.9|88006.7|87956.7|88003.3|87953.3|36
1629394870000|2021-08-19 17:41:10|88003.3|87953.3|88002.3|87952.3|88004.5|87954.5|88001.5|87951.5|36
1629394880000|2021-08-19 17:41:20|88001.9|87951.9|88001.3|87951.3|88002.8|87952.8|88000.9|87950.9|36
1629394890000|2021-08-19 17:41:30|88001.4|87951.4|88001.2|87951.2|88001.4|87951.4|88000.5|87950.5|31
1629394900000|2021-08-19 17:41:40|88000.6|87950.6|87996.7|87946.7|88001.8|87951.8|87996.6|87946.6|41
1629394910000|2021-08-19 17:41:50|87996.1|87946.1|87994.8|87944.8|87996.2|87946.2|87994.7|87944.7|26
1629394920000|2021-08-19 17:42:00|87995|87945|87996.2|87946.2|87996.5|87946.5|87994.6|87944.6|32
1629394930000|2021-08-19 17:42:10|87996.7|87946.7|87995.9|87945.9|87997.3|87947.3|87995.5|87945.5|32
1629394940000|2021-08-19 17:42:20|87996|87946|87998.5|87948.5|87998.5|87948.5|87996|87946|31
1629394950000|2021-08-19 17:42:30|87998.4|87948.4|87997.7|87947.7|87998.4|87948.4|87995.8|87945.8|27
1629394960000|2021-08-19 17:42:40|87997.6|87947.6|87994.3|87944.3|87999.2|87949.2|87994.3|87944.3|27
1629394970000|2021-08-19 17:42:50|87994.8|87944.8|87994.7|87944.7|87995.6|87945.6|87992.3|87942.3|49
1629394980000|2021-08-19 17:43:00|87994.6|87944.6|87997.7|87947.7|87998.6|87948.6|87994|87944|35
1629394990000|2021-08-19 17:43:10|87997.4|87947.4|87996.5|87946.5|87999.4|87949.4|87996.2|87946.2|41
1629395000000|2021-08-19 17:43:20|87996|87946|87994.3|87944.3|87996.6|87946.6|87993.6|87943.6|42
1629395010000|2021-08-19 17:43:30|87995.3|87945.3|87996.4|87946.4|87996.4|87946.4|87993.1|87943.1|31
1629395020000|2021-08-19 17:43:40|87996.3|87946.3|87995.5|87945.5|87996.8|87946.8|87994|87944|37
1629395030000|2021-08-19 17:43:50|87995.7|87945.7|87996.3|87946.3|87997|87947|87995.3|87945.3|31
1629395040000|2021-08-19 17:44:00|87996.7|87946.7|87996.8|87946.8|87997.4|87947.4|87994|87944|46
1629395050000|2021-08-19 17:44:10|87996.6|87946.6|87991.8|87941.8|87996.6|87946.6|87991.5|87941.5|54
1629395060000|2021-08-19 17:44:20|87991.5|87941.5|87990.5|87940.5|87993.3|87943.3|87990.5|87940.5|36
1629395070000|2021-08-19 17:44:30|87991|87941|87992.8|87942.8|87993.4|87943.4|87990.6|87940.6|43
1629395080000|2021-08-19 17:44:40|87993.1|87943.1|87992.6|87942.6|87993.9|87943.9|87992.3|87942.3|36
1629395090000|2021-08-19 17:44:50|87992.7|87942.7|87993|87943|87993.4|87943.4|87992.3|87942.3|44
1629395100000|2021-08-19 17:45:00|87993.1|87943.1|87993.7|87943.7|87994.1|87944.1|87992.8|87942.8|33
1629395110000|2021-08-19 17:45:10|87993.2|87943.2|87995.7|87945.7|87997.2|87947.2|87992.5|87942.5|49
1629395120000|2021-08-19 17:45:20|87996.5|87946.5|87997.7|87947.7|87997.7|87947.7|87995.9|87945.9|34
1629395130000|2021-08-19 17:45:30|87997.5|87947.5|87996.9|87946.9|87998.7|87948.7|87996.5|87946.5|26
1629395140000|2021-08-19 17:45:40|87997.1|87947.1|87996.2|87946.2|87997.6|87947.6|87995.9|87945.9|26
1629395150000|2021-08-19 17:45:50|87996.1|87946.1|87997.1|87947.1|87997.8|87947.8|87994.7|87944.7|42
1629395160000|2021-08-19 17:46:00|87997.6|87947.6|87996.2|87946.2|87997.6|87947.6|87994.1|87944.1|38
1629395170000|2021-08-19 17:46:10|87996.3|87946.3|87996.1|87946.1|87996.9|87946.9|87994.5|87944.5|32
1629395180000|2021-08-19 17:46:20|87996.3|87946.3|87995.3|87945.3|87997.1|87947.1|87994.4|87944.4|29
1629395190000|2021-08-19 17:46:30|87995.2|87945.2|87996|87946|87996|87946|87994.4|87944.4|31
1629395200000|2021-08-19 17:46:40|87996.1|87946.1|87995.3|87945.3|87996.2|87946.2|87992.9|87942.9|28
1629395210000|2021-08-19 17:46:50|87996.8|87946.8|87993.9|87943.9|88001.2|87951.2|87993.9|87943.9|27
1629395220000|2021-08-19 17:47:00|87993.4|87943.4|87992.3|87942.3|87994.1|87944.1|87991.2|87941.2|41
1629395230000|2021-08-19 17:47:10|87991.9|87941.9|87991.4|87941.4|87993.4|87943.4|87991.4|87941.4|22
1629395240000|2021-08-19 17:47:20|87990.7|87940.7|87993.8|87943.8|87994|87944|87989.9|87939.9|38
1629395250000|2021-08-19 17:47:30|87993.7|87943.7|87996.8|87946.8|87996.8|87946.8|87993.5|87943.5|46
1629395260000|2021-08-19 17:47:40|87996.4|87946.4|88000.4|87950.4|88000.4|87950.4|87995.7|87945.7|31
1629395270000|2021-08-19 17:47:50|87999.6|87949.6|87999.2|87949.2|88002.4|87952.4|87997.7|87947.7|45
1629395280000|2021-08-19 17:48:00|87999|87949|87996.5|87946.5|87999.4|87949.4|87996.2|87946.2|40
1629395290000|2021-08-19 17:48:10|87996.6|87946.6|87996.1|87946.1|87996.7|87946.7|87995.8|87945.8|24
1629395300000|2021-08-19 17:48:20|87996.2|87946.2|88000.4|87950.4|88000.4|87950.4|87995.2|87945.2|39
1629395310000|2021-08-19 17:48:30|88000.6|87950.6|88002|87952|88002.7|87952.7|88000|87950|31
1629395320000|2021-08-19 17:48:40|88001.6|87951.6|88005|87955|88006.2|87956.2|88001.3|87951.3|37
1629395330000|2021-08-19 17:48:50|88004.2|87954.2|88003.9|87953.9|88004.4|87954.4|88002.9|87952.9|38
1629395340000|2021-08-19 17:49:00|88003.6|87953.6|88004.9|87954.9|88006.7|87956.7|88003.5|87953.5|46
1629395350000|2021-08-19 17:49:10|88004.6|87954.6|88003.8|87953.8|88004.6|87954.6|88002.3|87952.3|37
1629395360000|2021-08-19 17:49:20|88002.8|87952.8|88000.6|87950.6|88003.7|87953.7|88000.6|87950.6|26
1629395370000|2021-08-19 17:49:30|88001|87951|88000.2|87950.2|88001.6|87951.6|87999.5|87949.5|19
1629395380000|2021-08-19 17:49:40|88000.3|87950.3|87999.1|87949.1|88001.5|87951.5|87995.8|87945.8|23
1629395390000|2021-08-19 17:49:50|87997.2|87947.2|87998|87948|88000.6|87950.6|87996.3|87946.3|39
1629395400000|2021-08-19 17:50:00|87998.4|87948.4|88000.5|87950.5|88000.5|87950.5|87997.7|87947.7|37
1629395410000|2021-08-19 17:50:10|88000.6|87950.6|87999.6|87949.6|88001.1|87951.1|87998|87948|20
1629395420000|2021-08-19 17:50:20|87999.8|87949.8|87999.1|87949.1|88001.4|87951.4|87998.8|87948.8|35
1629395430000|2021-08-19 17:50:30|87999.3|87949.3|88000.2|87950.2|88001.1|87951.1|87998.5|87948.5|27
1629395440000|2021-08-19 17:50:40|87999.5|87949.5|87996.9|87946.9|88000.6|87950.6|87996|87946|37
1629395450000|2021-08-19 17:50:50|87996.7|87946.7|87999.7|87949.7|88000.8|87950.8|87996.5|87946.5|40
1629395460000|2021-08-19 17:51:00|87999.4|87949.4|87998|87948|88001.7|87951.7|87998|87948|33
1629395470000|2021-08-19 17:51:10|87998.6|87948.6|87998.4|87948.4|87999.3|87949.3|87998|87948|32
1629395480000|2021-08-19 17:51:20|87998.5|87948.5|88000.3|87950.3|88000.4|87950.4|87998.5|87948.5|39
1629395490000|2021-08-19 17:51:30|87999.8|87949.8|87988.6|87963.6|88001|87963.6|87988.2|87947.7|40
1629395500000|2021-08-19 17:51:40|87988.1|87963.1|87986.3|87961.3|87989.5|87964.5|87985.3|87960.3|43
1629395510000|2021-08-19 17:51:50|87986.5|87961.5|88000.7|87950.7|88001|87962.3|87985.4|87948.9|49
1629395520000|2021-08-19 17:52:00|88000.6|87950.6|88000.2|87950.2|88001.2|87951.2|87997.6|87947.6|43
1629395530000|2021-08-19 17:52:10|87999.5|87949.5|88000.6|87950.6|88000.7|87950.7|87999.5|87949.5|34
1629395540000|2021-08-19 17:52:20|88000.5|87950.5|87987.1|87962.1|88000.7|87962.1|87987.1|87948.2|37
1629395550000|2021-08-19 17:52:30|87988.3|87963.3|88001.2|87951.2|88002.2|87964.2|87988.3|87950.7|27
1629395560000|2021-08-19 17:52:40|88002|87952|88001.8|87951.8|88002.3|87965.4|87988.2|87951.6|25
1629395570000|2021-08-19 17:52:50|88001.3|87951.3|88001.2|87951.2|88003.2|87953.2|88000.3|87950.3|23
1629395580000|2021-08-19 17:53:00|88001.4|87951.4|88000.9|87950.9|88004.1|87954.1|88000.3|87950.3|44
1629395590000|2021-08-19 17:53:10|88001.1|87951.1|87998.3|87948.3|88002.3|87952.3|87997.9|87947.9|14
1629395600000|2021-08-19 17:53:20|87998|87948|87996.6|87946.6|88001.7|87951.7|87995.5|87945.5|40
1629395610000|2021-08-19 17:53:30|87996|87946|87995.4|87945.4|87996.4|87946.4|87993|87943|50
1629395620000|2021-08-19 17:53:40|87996.2|87946.2|87994|87944|87997.3|87947.3|87994|87944|43
1629395630000|2021-08-19 17:53:50|87994.6|87944.6|87995|87945|87995.6|87945.6|87994.4|87944.4|35
1629395640000|2021-08-19 17:54:00|87994.9|87944.9|87995.9|87945.9|87996.2|87946.2|87994|87944|34
1629395650000|2021-08-19 17:54:10|87995.8|87945.8|88000.1|87950.1|88000.1|87950.1|87995.2|87945.2|39
1629395660000|2021-08-19 17:54:20|87999.7|87949.7|88000.3|87950.3|88000.9|87950.9|87998.6|87948.6|41
1629395670000|2021-08-19 17:54:30|88000.2|87950.2|87999.7|87949.7|88001.1|87951.1|87999.6|87949.6|27
1629395680000|2021-08-19 17:54:40|87999.6|87949.6|87999.1|87949.1|87999.8|87949.8|87998.4|87948.4|19
1629395690000|2021-08-19 17:54:50|87999|87949|87999.9|87949.9|88000.7|87950.7|87998.4|87948.4|35
1629395700000|2021-08-19 17:55:00|88000|87950|88001.2|87951.2|88001.9|87951.9|87999.2|87949.2|43
1629395710000|2021-08-19 17:55:10|88000.6|87950.6|88001.9|87951.9|88002.8|87952.8|87999.5|87949.5|35
1629395720000|2021-08-19 17:55:20|88001.3|87951.3|87998.8|87948.8|88002.2|87952.2|87998.4|87948.4|37
1629395730000|2021-08-19 17:55:30|87998.5|87948.5|87998.9|87948.9|88001.4|87951.4|87997.9|87947.9|45
1629395740000|2021-08-19 17:55:40|87999.1|87949.1|88000.2|87950.2|88001.1|87951.1|87999.1|87949.1|24
1629395750000|2021-08-19 17:55:50|88000.3|87950.3|87999.2|87949.2|88002.1|87952.1|87998.9|87948.9|32
1629395760000|2021-08-19 17:56:00|87999.3|87949.3|87998.7|87948.7|88000.5|87950.5|87998.4|87948.4|35
1629395770000|2021-08-19 17:56:10|87998.6|87948.6|87999.6|87949.6|88000.3|87950.3|87997.4|87947.4|44
1629395780000|2021-08-19 17:56:20|88000.9|87950.9|88000|87950|88000.9|87950.9|87998.4|87948.4|34
1629395790000|2021-08-19 17:56:30|88000.1|87950.1|88001.1|87951.1|88002.3|87952.3|87999.9|87949.9|38
1629395800000|2021-08-19 17:56:40|88000.1|87950.1|88000.1|87950.1|88001.1|87951.1|87998.6|87948.6|34
1629395810000|2021-08-19 17:56:50|88000.2|87950.2|88001.4|87951.4|88001.4|87951.4|88000|87950|29
1629395820000|2021-08-19 17:57:00|88001.3|87951.3|87999.8|87949.8|88002.6|87965.2|87990.2|87948.1|33
1629395830000|2021-08-19 17:57:10|87999.5|87949.5|87997.4|87947.4|87999.5|87949.5|87997.2|87947.2|31
1629395840000|2021-08-19 17:57:20|87996.9|87946.9|87997.6|87947.6|87998.4|87948.4|87996.2|87946.2|21
1629395850000|2021-08-19 17:57:30|87997|87947|87998.5|87948.5|87998.9|87948.9|87996.1|87946.1|39
1629395860000|2021-08-19 17:57:40|87999|87949|87998.3|87948.3|87999.3|87949.3|87998.3|87948.3|28
1629395870000|2021-08-19 17:57:50|87998.6|87948.6|88001.3|87951.3|88004.6|87954.6|87998.5|87948.5|53
1629395880000|2021-08-19 17:58:00|88001.7|87951.7|88017|87967|88017.7|87967.7|88001.3|87951.3|61
1629395890000|2021-08-19 17:58:10|88015.5|87965.5|88027.2|87977.2|88027.2|87977.2|88013.6|87963.6|53
1629395900000|2021-08-19 17:58:20|88026.3|87976.3|88034|87984|88034.4|87984.4|88026.1|87976.1|66
1629395910000|2021-08-19 17:58:30|88033.3|87983.3|88034.2|87984.2|88035|87985|88032.8|87982.8|55
1629395920000|2021-08-19 17:58:40|88034.5|87984.5|88035.8|87985.8|88037|87987|88032.6|87982.6|53
1629395930000|2021-08-19 17:58:50|88035.9|87985.9|88036.6|87986.6|88037.9|87987.9|88035.5|87985.5|39
1629395940000|2021-08-19 17:59:00|88036.5|87986.5|88038.9|87988.9|88038.9|87988.9|88036.3|87986.3|38
1629395950000|2021-08-19 17:59:10|88039.3|87989.3|88045.9|87995.9|88047.2|87997.2|88039.3|87989.3|53
1629395960000|2021-08-19 17:59:20|88046.1|87996.1|88046.3|87996.3|88048.6|87998.6|88045.6|87995.6|37
1629395970000|2021-08-19 17:59:30|88046.2|87996.2|88048.6|87998.6|88048.6|87998.6|88044.6|87994.6|42
1629395980000|2021-08-19 17:59:40|88048.7|87998.7|88049.8|87999.8|88050.6|88000.6|88047.9|87997.9|43
1629395990000|2021-08-19 17:59:50|88049.7|87999.7|88054.4|88004.4|88056.1|88006.1|88048.8|87998.8|59
1629396000000|2021-08-19 18:00:00|88054.9|88004.9|88056.1|88006.1|88057.3|88007.3|88054.8|88004.8|56
1629396010000|2021-08-19 18:00:10|88056.5|88006.5|88054.8|88004.8|88057.4|88007.4|88052.7|88002.7|48
1629396020000|2021-08-19 18:00:20|88054.6|88004.6|88049.9|87999.9|88055.5|88005.5|88049.2|87999.2|42
1629396030000|2021-08-19 18:00:30|88050.3|88000.3|88051.5|88001.5|88054.8|88004.8|88046.6|87996.6|50
1629396040000|2021-08-19 18:00:40|88051.8|88001.8|88052.1|88002.1|88053.2|88003.2|88048.8|87998.8|50
1629396050000|2021-08-19 18:00:50|88052.6|88002.6|88052.5|88002.5|88053.4|88003.4|88051.3|88001.3|45
1629396060000|2021-08-19 18:01:00|88052|88002|88056.7|88006.7|88057.9|88007.9|88051.9|88001.9|51
1629396070000|2021-08-19 18:01:10|88058|88008|88057.5|88007.5|88060|88010|88056.6|88006.6|43
1629396080000|2021-08-19 18:01:20|88056.9|88006.9|88057.8|88007.8|88058.1|88008.1|88056.4|88006.4|27
1629396090000|2021-08-19 18:01:30|88058.2|88008.2|88056.8|88006.8|88058.2|88008.2|88055.6|88005.6|49
1629396100000|2021-08-19 18:01:40|88056.9|88006.9|88056.4|88006.4|88057.4|88007.4|88055.9|88005.9|23
1629396110000|2021-08-19 18:01:50|88055.9|88005.9|88055.2|88005.2|88057.5|88007.5|88052.4|88002.4|54
1629396120000|2021-08-19 18:02:00|88054.8|88004.8|88055.9|88005.9|88058|88008|88054.5|88004.5|39
1629396130000|2021-08-19 18:02:10|88056.1|88006.1|88055.3|88005.3|88058.2|88008.2|88055|88005|27
1629396140000|2021-08-19 18:02:20|88055.4|88005.4|88056.7|88006.7|88059.1|88009.1|88055.4|88005.4|22
1629396150000|2021-08-19 18:02:30|88058.1|88008.1|88061|88011|88061|88011|88057|88007|44
1629396160000|2021-08-19 18:02:40|88060.3|88010.3|88059.3|88009.3|88060.3|88010.3|88058|88008|31
1629396170000|2021-08-19 18:02:50|88060.4|88010.4|88059.1|88009.1|88060.9|88010.9|88059.1|88009.1|17
1629396180000|2021-08-19 18:03:00|88059|88009|88064.8|88014.8|88065.2|88015.2|88059|88009|43
1629396190000|2021-08-19 18:03:10|88064.6|88014.6|88064.4|88014.4|88065.1|88015.1|88063.5|88013.5|22
1629396200000|2021-08-19 18:03:20|88064.1|88014.1|88064.8|88014.8|88064.9|88014.9|88063.7|88013.7|20
1629396210000|2021-08-19 18:03:30|88064.1|88014.1|88066.3|88016.3|88066.3|88016.3|88063.8|88013.8|19
1629396220000|2021-08-19 18:03:40|88066.2|88016.2|88067.6|88017.6|88068.1|88018.1|88064|88014|39
1629396230000|2021-08-19 18:03:50|88067.7|88017.7|88063.9|88013.9|88068.2|88018.2|88061.8|88011.8|42
1629396240000|2021-08-19 18:04:00|88063.7|88013.7|88069.9|88019.9|88070.8|88020.8|88063.3|88013.3|49
1629396250000|2021-08-19 18:04:10|88070.2|88020.2|88069|88019|88072.2|88022.2|88068.3|88018.3|32
1629396260000|2021-08-19 18:04:20|88068.7|88018.7|88069.2|88019.2|88070.5|88020.5|88068|88018|27
1629396270000|2021-08-19 18:04:30|88068.8|88018.8|88066.1|88016.1|88069.3|88019.3|88065.6|88015.6|23
1629396280000|2021-08-19 18:04:40|88066.4|88016.4|88070.4|88020.4|88072.7|88022.7|88065.7|88015.7|42
1629396290000|2021-08-19 18:04:50|88070.9|88020.9|88071.9|88021.9|88071.9|88021.9|88069.8|88019.8|16
1629396300000|2021-08-19 18:05:00|88072.2|88022.2|88071.8|88021.8|88072.9|88022.9|88070.5|88020.5|24
1629396310000|2021-08-19 18:05:10|88072.9|88022.9|88069.9|88019.9|88073.4|88023.4|88067.9|88017.9|37
1629396320000|2021-08-19 18:05:20|88069.8|88019.8|88070.7|88020.7|88072|88022|88069.3|88019.3|30
1629396330000|2021-08-19 18:05:30|88071.5|88021.5|88071.8|88021.8|88072|88022|88071.1|88021.1|15
1629396340000|2021-08-19 18:05:40|88071.9|88021.9|88072.6|88022.6|88073.6|88023.6|88070.6|88020.6|31
1629396350000|2021-08-19 18:05:50|88072.1|88022.1|88074|88024|88074.8|88024.8|88072.1|88022.1|12
1629396360000|2021-08-19 18:06:00|88073.2|88023.2|88076.8|88026.8|88078.1|88028.1|88072.9|88022.9|40
1629396370000|2021-08-19 18:06:10|88076.9|88026.9|88075.9|88025.9|88077.5|88027.5|88074.7|88024.7|35
1629396380000|2021-08-19 18:06:20|88075.8|88025.8|88079.5|88029.5|88080.3|88030.3|88075.6|88025.6|39
1629396390000|2021-08-19 18:06:30|88079|88029|88077.9|88027.9|88080|88030|88076.9|88026.9|31
1629396400000|2021-08-19 18:06:40|88078.3|88028.3|88078.3|88028.3|88078.9|88028.9|88076.8|88026.8|28
1629396410000|2021-08-19 18:06:50|88079|88029|88082.5|88032.5|88083.6|88033.6|88078.4|88028.4|32
1629396420000|2021-08-19 18:07:00|88082.8|88032.8|88086.5|88036.5|88087.4|88037.4|88080.7|88030.7|46
1629396430000|2021-08-19 18:07:10|88085.8|88035.8|88083.2|88033.2|88088|88038|88082.9|88032.9|55
1629396440000|2021-08-19 18:07:20|88083.8|88033.8|88082.3|88032.3|88084.5|88034.5|88081.4|88031.4|38
1629396450000|2021-08-19 18:07:30|88084.1|88034.1|88085.3|88035.3|88085.3|88035.3|88080.7|88030.7|29
1629396460000|2021-08-19 18:07:40|88085.6|88035.6|88088.2|88038.2|88089.4|88039.4|88085.6|88035.6|41
1629396470000|2021-08-19 18:07:50|88088.3|88038.3|88087.4|88037.4|88089.8|88039.8|88087.3|88037.3|23
1629396480000|2021-08-19 18:08:00|88089.6|88039.6|88088.4|88038.4|88089.6|88039.6|88086.3|88036.3|38
1629396490000|2021-08-19 18:08:10|88087.5|88037.5|88088.5|88038.5|88090|88040|88086.9|88036.9|53
1629396500000|2021-08-19 18:08:20|88088.6|88038.6|88086|88036|88089.2|88039.2|88085.8|88035.8|29
1629396510000|2021-08-19 18:08:30|88085.8|88035.8|88085.6|88035.6|88086.9|88036.9|88084.4|88034.4|35
1629396520000|2021-08-19 18:08:40|88084.4|88034.4|88086.5|88036.5|88087.2|88037.2|88084.2|88034.2|38
1629396530000|2021-08-19 18:08:50|88086|88036|88085|88035|88087.2|88037.2|88083.6|88033.6|31
1629396540000|2021-08-19 18:09:00|88084.8|88034.8|88087.3|88037.3|88087.6|88037.6|88083.1|88033.1|38
1629396550000|2021-08-19 18:09:10|88087.2|88037.2|88084.4|88034.4|88087.5|88037.5|88084.1|88034.1|29
1629396560000|2021-08-19 18:09:20|88084.3|88034.3|88084|88034|88085.4|88035.4|88083.4|88033.4|25
1629396570000|2021-08-19 18:09:30|88083.9|88033.9|88084.7|88034.7|88085.4|88035.4|88083.9|88033.9|26
1629396580000|2021-08-19 18:09:40|88085.2|88035.2|88085.1|88035.1|88085.7|88035.7|88083.8|88033.8|26
1629396590000|2021-08-19 18:09:50|88084.9|88034.9|88087.8|88037.8|88088.1|88038.1|88084.3|88034.3|36
1629396600000|2021-08-19 18:10:00|88088.3|88038.3|88089.6|88039.6|88091.9|88041.9|88086.9|88036.9|45
1629396610000|2021-08-19 18:10:10|88090.2|88040.2|88093.8|88043.8|88094|88044|88089.4|88039.4|43
1629396620000|2021-08-19 18:10:20|88093.7|88043.7|88093.6|88043.6|88094.6|88044.6|88092.8|88042.8|38
1629396630000|2021-08-19 18:10:30|88093.2|88043.2|88095.5|88045.5|88095.8|88045.8|88093.2|88043.2|30
1629396640000|2021-08-19 18:10:40|88095.2|88045.2|88096.1|88046.1|88096.1|88046.1|88094.1|88044.1|37
1629396650000|2021-08-19 18:10:50|88095.7|88045.7|88097.2|88047.2|88099.5|88049.5|88095.1|88045.1|54
1629396660000|2021-08-19 18:11:00|88096.8|88046.8|88099.5|88049.5|88100.8|88050.8|88095.9|88045.9|53
1629396670000|2021-08-19 18:11:10|88099.3|88049.3|88099|88049|88100.6|88050.6|88098.6|88048.6|41
1629396680000|2021-08-19 18:11:20|88099.8|88049.8|88099.8|88049.8|88100.9|88050.9|88097.7|88047.7|39
1629396690000|2021-08-19 18:11:30|88100.5|88050.5|88095.5|88045.5|88100.7|88050.7|88094.4|88044.4|48
1629396700000|2021-08-19 18:11:40|88095.2|88045.2|88097.5|88047.5|88098.1|88048.1|88095|88045|57
1629396710000|2021-08-19 18:11:50|88097.4|88047.4|88097.8|88047.8|88098.1|88048.1|88095.7|88045.7|48
1629396720000|2021-08-19 18:12:00|88098.1|88048.1|88094.5|88044.5|88099.4|88049.4|88092.1|88042.1|45
1629396730000|2021-08-19 18:12:10|88094|88044|88093.9|88043.9|88095.2|88045.2|88091.8|88041.8|48
1629396740000|2021-08-19 18:12:20|88093.4|88043.4|88092.7|88042.7|88094.6|88044.6|88092.1|88042.1|49
1629396750000|2021-08-19 18:12:30|88092.5|88042.5|88089.9|88039.9|88093.3|88043.3|88089.2|88039.2|43
1629396760000|2021-08-19 18:12:40|88090.1|88040.1|88090.4|88040.4|88092.1|88042.1|88087.9|88037.9|56
1629396770000|2021-08-19 18:12:50|88089.9|88039.9|88089.7|88039.7|88092.3|88042.3|88089|88039|62
1629396780000|2021-08-19 18:13:00|88090.9|88040.9|88093.6|88043.6|88093.6|88043.6|88089.7|88039.7|63
1629396790000|2021-08-19 18:13:10|88093.4|88043.4|88094.1|88044.1|88094.6|88044.6|88092.2|88042.2|48
1629396800000|2021-08-19 18:13:20|88094.2|88044.2|88091|88041|88095.3|88045.3|88091|88041|54
1629396810000|2021-08-19 18:13:30|88090.6|88040.6|88092|88042|88096.3|88046.3|88090.5|88040.5|46
1629396820000|2021-08-19 18:13:40|88092.3|88042.3|88090.3|88040.3|88092.4|88042.4|88089.1|88039.1|51
1629396830000|2021-08-19 18:13:50|88090.6|88040.6|88091.4|88041.4|88092.8|88042.8|88089.5|88039.5|42
1629396840000|2021-08-19 18:14:00|88091.7|88041.7|88092.2|88042.2|88092.7|88042.7|88091|88041|38
1629396850000|2021-08-19 18:14:10|88092.6|88042.6|88091|88041|88092.7|88042.7|88090.7|88040.7|44
1629396860000|2021-08-19 18:14:20|88091.2|88041.2|88093.5|88043.5|88095|88045|88090.8|88040.8|61
1629396870000|2021-08-19 18:14:30|88093|88043|88093.2|88043.2|88093.8|88043.8|88091.9|88041.9|52
1629396880000|2021-08-19 18:14:40|88093.3|88043.3|88092.3|88042.3|88093.3|88043.3|88091.9|88041.9|42
1629396890000|2021-08-19 18:14:50|88093.1|88043.1|88090.5|88040.5|88093.3|88043.3|88088.7|88038.7|61
1629396900000|2021-08-19 18:15:00|88090.3|88040.3|88091|88041|88092.2|88042.2|88089.7|88039.7|63
1629396910000|2021-08-19 18:15:10|88090.9|88040.9|88089.6|88039.6|88091.8|88041.8|88088.5|88038.5|67
1629396920000|2021-08-19 18:15:20|88089.2|88039.2|88089.8|88039.8|88090.9|88040.9|88088.9|88038.9|68
1629396930000|2021-08-19 18:15:30|88090.3|88040.3|88088.4|88038.4|88091|88041|88088.4|88038.4|51
1629396940000|2021-08-19 18:15:40|88088.3|88038.3|88092.5|88042.5|88093.2|88043.2|88088.1|88038.1|59
1629396950000|2021-08-19 18:15:50|88092.6|88042.6|88093.7|88043.7|88094.6|88044.6|88091.5|88041.5|57
1629396960000|2021-08-19 18:16:00|88093.8|88043.8|88092.8|88042.8|88094.3|88044.3|88091.6|88041.6|66
1629396970000|2021-08-19 18:16:10|88093.5|88043.5|88092.8|88042.8|88094.8|88044.8|88091.4|88041.4|62
1629396980000|2021-08-19 18:16:20|88093.4|88043.4|88093.2|88043.2|88093.7|88043.7|88092.3|88042.3|44
1629396990000|2021-08-19 18:16:30|88093|88043|88093|88043|88094|88044|88092.4|88042.4|39
1629397000000|2021-08-19 18:16:40|88092.3|88042.3|88092.7|88042.7|88094.1|88044.1|88092.2|88042.2|67
1629397010000|2021-08-19 18:16:50|88092.2|88042.2|88093.7|88043.7|88094|88044|88091.8|88041.8|58
1629397020000|2021-08-19 18:17:00|88093.8|88043.8|88093.1|88043.1|88094.3|88044.3|88092.3|88042.3|37
1629397030000|2021-08-19 18:17:10|88093.2|88043.2|88093.7|88043.7|88095.4|88045.4|88092.1|88042.1|48
1629397040000|2021-08-19 18:17:20|88093.5|88043.5|88095.7|88045.7|88096|88046|88092.7|88042.7|46
1629397050000|2021-08-19 18:17:30|88096.1|88046.1|88094.8|88044.8|88097|88047|88093.5|88043.5|51
1629397060000|2021-08-19 18:17:40|88094.4|88044.4|88093.8|88043.8|88095.3|88045.3|88093.2|88043.2|30
1629397070000|2021-08-19 18:17:50|88093.9|88043.9|88097.4|88047.4|88097.4|88047.4|88092.7|88042.7|37
1629397080000|2021-08-19 18:18:00|88098.2|88048.2|88089.1|88039.1|88098.2|88048.2|88086.2|88036.2|57
1629397090000|2021-08-19 18:18:10|88088.8|88038.8|88078.8|88028.8|88090|88040|88078.8|88028.8|44
1629397100000|2021-08-19 18:18:20|88080.1|88030.1|88076.3|88026.3|88080.1|88030.1|88074.9|88024.9|48
1629397110000|2021-08-19 18:18:30|88078.1|88028.1|88077.1|88027.1|88078.3|88028.3|88076|88026|32
1629397120000|2021-08-19 18:18:40|88077.4|88027.4|88075.6|88025.6|88078|88028|88075.4|88025.4|37
1629397130000|2021-08-19 18:18:50|88075.9|88025.9|88076|88026|88077.4|88027.4|88075.3|88025.3|26
1629397140000|2021-08-19 18:19:00|88076.2|88026.2|88076.5|88026.5|88079|88029|88076.2|88026.2|44
1629397150000|2021-08-19 18:19:10|88076.1|88026.1|88073.2|88023.2|88076.7|88026.7|88071.7|88021.7|45
1629397160000|2021-08-19 18:19:20|88072.8|88022.8|88075|88025|88075|88025|88072.6|88022.6|26
1629397170000|2021-08-19 18:19:30|88073.7|88023.7|88072.5|88022.5|88074.2|88024.2|88072.5|88022.5|25
1629397180000|2021-08-19 18:19:40|88073.2|88023.2|88073.7|88023.7|88074.4|88024.4|88072.5|88022.5|28
1629397190000|2021-08-19 18:19:50|88074.9|88024.9|88072.2|88022.2|88075.9|88025.9|88071.8|88021.8|41
1629397200000|2021-08-19 18:20:00|88071.8|88021.8|88073.1|88023.1|88074.7|88024.7|88071|88021|40
1629397210000|2021-08-19 18:20:10|88072.8|88022.8|88074.1|88024.1|88075.7|88025.7|88071.9|88021.9|50
1629397220000|2021-08-19 18:20:20|88073.8|88023.8|88074|88024|88075.2|88025.2|88073.2|88023.2|40
1629397230000|2021-08-19 18:20:30|88074.1|88024.1|88072.4|88022.4|88074.6|88024.6|88072.3|88022.3|36
1629397240000|2021-08-19 18:20:40|88072.3|88022.3|88072.8|88022.8|88072.9|88022.9|88071.7|88021.7|32
1629397250000|2021-08-19 18:20:50|88072.9|88022.9|88072.5|88022.5|88075.2|88025.2|88072.1|88022.1|40
1629397260000|2021-08-19 18:21:00|88072.4|88022.4|88072.6|88022.6|88073.2|88023.2|88071.8|88021.8|33
1629397270000|2021-08-19 18:21:10|88072.5|88022.5|88072.5|88022.5|88073|88023|88071.7|88021.7|30
1629397280000|2021-08-19 18:21:20|88072.4|88022.4|88070.7|88020.7|88075.1|88025.1|88070.1|88020.1|38
1629397290000|2021-08-19 18:21:30|88071.2|88021.2|88070.3|88020.3|88072.9|88022.9|88069.2|88019.2|52
1629397300000|2021-08-19 18:21:40|88070.6|88020.6|88069.6|88019.6|88073.7|88023.7|88069.6|88019.6|46
1629397310000|2021-08-19 18:21:50|88069.4|88019.4|88070.8|88020.8|88072.3|88022.3|88069.3|88019.3|35
1629397320000|2021-08-19 18:22:00|88070.6|88020.6|88071.8|88021.8|88073.1|88023.1|88070.6|88020.6|32
1629397330000|2021-08-19 18:22:10|88071.5|88021.5|88071.8|88021.8|88072.5|88022.5|88070.8|88020.8|33
1629397340000|2021-08-19 18:22:20|88071.9|88021.9|88071.2|88021.2|88071.9|88021.9|88069.6|88019.6|35
1629397350000|2021-08-19 18:22:30|88071.4|88021.4|88078.4|88028.4|88078.4|88028.4|88060.7|88010.7|52
1629397360000|2021-08-19 18:22:40|88078.5|88028.5|88076.6|88026.6|88078.9|88028.9|88075.7|88025.7|43
1629397370000|2021-08-19 18:22:50|88076.5|88026.5|88074|88024|88076.6|88026.6|88073.5|88023.5|40
1629397380000|2021-08-19 18:23:00|88074.1|88024.1|88075.3|88025.3|88075.5|88025.5|88073.9|88023.9|39
1629397390000|2021-08-19 18:23:10|88074.3|88024.3|88070.3|88020.3|88074.3|88024.3|88070.3|88020.3|24
1629397400000|2021-08-19 18:23:20|88073.1|88023.1|88070.2|88020.2|88073.1|88023.1|88068.5|88018.5|54
1629397410000|2021-08-19 18:23:30|88070.3|88020.3|88071.3|88021.3|88073|88023|88070|88020|40
1629397420000|2021-08-19 18:23:40|88070.9|88020.9|88070.8|88020.8|88071.7|88021.7|88070.1|88020.1|30
1629397430000|2021-08-19 18:23:50|88071.3|88021.3|88070.4|88020.4|88071.3|88021.3|88070.3|88020.3|22
1629397440000|2021-08-19 18:24:00|88070.3|88020.3|88072.4|88022.4|88073.7|88023.7|88068.9|88018.9|45
1629397450000|2021-08-19 18:24:10|88072.5|88022.5|88071.2|88021.2|88072.5|88022.5|88070.3|88020.3|38
1629397460000|2021-08-19 18:24:20|88071.5|88021.5|88070.2|88020.2|88071.7|88021.7|88069|88019|45
1629397470000|2021-08-19 18:24:30|88070.7|88020.7|88068.4|88018.4|88071.2|88021.2|88068.2|88018.2|39
1629397480000|2021-08-19 18:24:40|88068.5|88018.5|88068|88018|88068.9|88018.9|88067.7|88017.7|31
1629397490000|2021-08-19 18:24:50|88067.9|88017.9|88067.6|88017.6|88068.3|88018.3|88066.8|88016.8|27
1629397500000|2021-08-19 18:25:00|88067.9|88017.9|88067|88017|88068.2|88018.2|88065.8|88015.8|42
1629397510000|2021-08-19 18:25:10|88066.7|88016.7|88068.6|88018.6|88068.6|88018.6|88065.7|88015.7|46
1629397520000|2021-08-19 18:25:20|88068.5|88018.5|88069.7|88019.7|88071.2|88021.2|88068.4|88018.4|45
1629397530000|2021-08-19 18:25:30|88069.6|88019.6|88069.3|88019.3|88070.2|88020.2|88068.5|88018.5|31
1629397540000|2021-08-19 18:25:40|88069.1|88019.1|88070.2|88020.2|88070.9|88020.9|88068|88018|36
1629397550000|2021-08-19 18:25:50|88070|88020|88069.4|88019.4|88070.8|88020.8|88068.8|88018.8|30
1629397560000|2021-08-19 18:26:00|88069.3|88019.3|88068.6|88018.6|88070.2|88020.2|88068.6|88018.6|29
1629397570000|2021-08-19 18:26:10|88071|88021|88076.9|88026.9|88077|88027|88071|88021|56
1629397580000|2021-08-19 18:26:20|88077.1|88027.1|88077.8|88027.8|88078.5|88028.5|88076.7|88026.7|34
1629397590000|2021-08-19 18:26:30|88078.4|88028.4|88075.9|88025.9|88078.4|88028.4|88075.9|88025.9|39
1629397600000|2021-08-19 18:26:40|88076.9|88026.9|88075.7|88025.7|88077.7|88027.7|88075.6|88025.6|42
1629397610000|2021-08-19 18:26:50|88075.4|88025.4|88077.6|88027.6|88079.9|88029.9|88074.8|88024.8|47
1629397620000|2021-08-19 18:27:00|88078|88028|88077.4|88027.4|88079.8|88029.8|88075.6|88025.6|37
1629397630000|2021-08-19 18:27:10|88076.9|88026.9|88076.9|88026.9|88078|88028|88076.7|88026.7|26
1629397640000|2021-08-19 18:27:20|88076.8|88026.8|88077.1|88027.1|88077.5|88027.5|88075.9|88025.9|27
1629397650000|2021-08-19 18:27:30|88077.5|88027.5|88076.8|88026.8|88078|88028|88076.6|88026.6|42
1629397660000|2021-08-19 18:27:40|88076.6|88026.6|88077.8|88027.8|88078.7|88028.7|88076.5|88026.5|38
1629397670000|2021-08-19 18:27:50|88077.4|88027.4|88078.5|88028.5|88079.3|88029.3|88077|88027|48
1629397680000|2021-08-19 18:28:00|88078.6|88028.6|88067.3|88017.3|88079.3|88029.3|88067.3|88017.3|39
1629397690000|2021-08-19 18:28:10|88068.4|88018.4|88082.9|88032.9|88083|88033|88067.8|88017.8|51
1629397700000|2021-08-19 18:28:20|88083.2|88033.2|88080.4|88030.4|88083.2|88033.2|88079|88029|45
1629397710000|2021-08-19 18:28:30|88081.6|88031.6|88080.7|88030.7|88082.1|88032.1|88079.7|88029.7|28
1629397720000|2021-08-19 18:28:40|88080.6|88030.6|88081.6|88031.6|88081.6|88031.6|88080.3|88030.3|29
1629397730000|2021-08-19 18:28:50|88081.2|88031.2|88079.1|88029.1|88081.4|88031.4|88079.1|88029.1|44
1629397740000|2021-08-19 18:29:00|88079.3|88029.3|88080.7|88030.7|88080.9|88030.9|88079.1|88029.1|44
1629397750000|2021-08-19 18:29:10|88079.9|88029.9|88082.3|88032.3|88082.3|88032.3|88078.8|88028.8|52
1629397760000|2021-08-19 18:29:20|88081.5|88031.5|88081.1|88031.1|88082.8|88032.8|88080.1|88030.1|52
1629397770000|2021-08-19 18:29:30|88082|88032|88086.1|88036.1|88087.4|88037.4|88080.1|88030.1|57
1629397780000|2021-08-19 18:29:40|88086.4|88036.4|88087.7|88037.7|88089.9|88039.9|88085.9|88035.9|47
1629397790000|2021-08-19 18:29:50|88087.3|88037.3|88090.1|88040.1|88092.7|88042.7|88087.3|88037.3|50
1629397800000|2021-08-19 18:30:00|88090.3|88040.3|88093.8|88043.8|88093.8|88043.8|88090|88040|54
1629397810000|2021-08-19 18:30:10|88093.2|88043.2|88099.2|88049.2|88100|88050|88093.1|88043.1|61
1629397820000|2021-08-19 18:30:20|88098.9|88048.9|88105.8|88055.8|88105.8|88055.8|88098.3|88048.3|60
1629397830000|2021-08-19 18:30:30|88105.7|88055.7|88108.6|88058.6|88111.7|88061.7|88104.9|88054.9|59
1629397840000|2021-08-19 18:30:40|88108.9|88058.9|88108|88058|88110.3|88060.3|88108|88058|47
1629397850000|2021-08-19 18:30:50|88107.9|88057.9|88108.2|88058.2|88109.5|88059.5|88107.6|88057.6|46
1629397860000|2021-08-19 18:31:00|88108.3|88058.3|88107.2|88057.2|88109.9|88059.9|88106.2|88056.2|53
1629397870000|2021-08-19 18:31:10|88106.9|88056.9|88108.1|88058.1|88108.3|88058.3|88106.3|88056.3|40
1629397880000|2021-08-19 18:31:20|88108.4|88058.4|88104.1|88054.1|88108.4|88058.4|88101.5|88051.5|38
1629397890000|2021-08-19 18:31:30|88104|88054|88104.1|88054.1|88105.2|88055.2|88102.5|88052.5|40
1629397900000|2021-08-19 18:31:40|88103.5|88053.5|88104.7|88054.7|88104.7|88054.7|88103.3|88053.3|35
1629397910000|2021-08-19 18:31:50|88104.4|88054.4|88100.1|88050.1|88104.6|88054.6|88099.4|88049.4|38
1629397920000|2021-08-19 18:32:00|88098.9|88048.9|88099.8|88049.8|88100.4|88050.4|88098.9|88048.9|40
1629397930000|2021-08-19 18:32:10|88099.5|88049.5|88098.8|88048.8|88103.4|88053.4|88098.8|88048.8|49
1629397940000|2021-08-19 18:32:20|88099|88049|88097.9|88047.9|88099|88049|88095.3|88045.3|59
1629397950000|2021-08-19 18:32:30|88098.2|88048.2|88099.1|88049.1|88099.1|88049.1|88097.2|88047.2|32
1629397960000|2021-08-19 18:32:40|88098.8|88048.8|88098.2|88048.2|88099.2|88049.2|88096|88046|46
1629397970000|2021-08-19 18:32:50|88098|88048|88094.7|88044.7|88099.4|88049.4|88094.6|88044.6|43
1629397980000|2021-08-19 18:33:00|88095.3|88045.3|88097.4|88047.4|88098.3|88048.3|88094.8|88044.8|49
1629397990000|2021-08-19 18:33:10|88097.6|88047.6|88087.3|88037.3|88097.6|88047.6|88087.3|88037.3|53
1629398000000|2021-08-19 18:33:20|88087|88037|88089|88039|88089|88039|88081.5|88031.5|52
1629398010000|2021-08-19 18:33:30|88087.7|88037.7|88082.8|88032.8|88088.3|88038.3|88081.5|88031.5|43
1629398020000|2021-08-19 18:33:40|88080.6|88030.6|88077|88027|88082.9|88032.9|88075.8|88025.8|59
1629398030000|2021-08-19 18:33:50|88077.1|88027.1|88078.2|88028.2|88080.3|88030.3|88076.5|88026.5|46
1629398040000|2021-08-19 18:34:00|88077.9|88027.9|88085.6|88035.6|88086.5|88036.5|88077.9|88027.9|62
1629398050000|2021-08-19 18:34:10|88085.8|88035.8|88082.4|88032.4|88085.9|88035.9|88081.1|88031.1|46
1629398060000|2021-08-19 18:34:20|88082.8|88032.8|88082.4|88032.4|88083.8|88033.8|88081.5|88031.5|30
1629398070000|2021-08-19 18:34:30|88082.1|88032.1|88084.7|88034.7|88084.9|88034.9|88082.1|88032.1|29
1629398080000|2021-08-19 18:34:40|88084.3|88034.3|88088.1|88038.1|88094.2|88044.2|88083.8|88033.8|51
1629398090000|2021-08-19 18:34:50|88087.6|88037.6|88082.3|88032.3|88089.5|88039.5|88077.5|88027.5|71
1629398100000|2021-08-19 18:35:00|88081.3|88031.3|88080.1|88030.1|88087.1|88037.1|88080.1|88030.1|60
1629398110000|2021-08-19 18:35:10|88078.4|88028.4|88084|88034|88085|88035|88077.2|88027.2|51
1629398120000|2021-08-19 18:35:20|88086.1|88036.1|88085.6|88035.6|88087.6|88037.6|88084.1|88034.1|50
1629398130000|2021-08-19 18:35:30|88085.4|88035.4|88080.3|88030.3|88086|88036|88078.5|88028.5|62
1629398140000|2021-08-19 18:35:40|88079.4|88029.4|88080.8|88030.8|88084.2|88034.2|88077.4|88027.4|53
1629398150000|2021-08-19 18:35:50|88080.7|88030.7|88085.3|88035.3|88087|88037|88073.5|88023.5|57
1629398160000|2021-08-19 18:36:00|88086.8|88036.8|88090|88040|88091.9|88041.9|88084.4|88034.4|62
1629398170000|2021-08-19 18:36:10|88090.6|88040.6|88095.1|88045.1|88095.5|88045.5|88086.6|88036.6|64
1629398180000|2021-08-19 18:36:20|88094.3|88044.3|88089.5|88039.5|88094.3|88044.3|88087.2|88037.2|57
1629398190000|2021-08-19 18:36:30|88090.3|88040.3|88086.5|88036.5|88090.8|88040.8|88085.9|88035.9|59
1629398200000|2021-08-19 18:36:40|88084.9|88034.9|88083.3|88033.3|88088.4|88038.4|88083.3|88033.3|49
1629398210000|2021-08-19 18:36:50|88083.2|88033.2|88084|88034|88088.9|88038.9|88081.3|88031.3|52
1629398220000|2021-08-19 18:37:00|88084.7|88034.7|88083.4|88033.4|88085.7|88035.7|88082.7|88032.7|39
1629398230000|2021-08-19 18:37:10|88084|88034|88084.9|88034.9|88086|88036|88083.8|88033.8|35
1629398240000|2021-08-19 18:37:20|88085|88035|88088.1|88038.1|88091.5|88041.5|88083.5|88033.5|53
1629398250000|2021-08-19 18:37:30|88088.3|88038.3|88089.4|88039.4|88091.6|88041.6|88088.3|88038.3|37
1629398260000|2021-08-19 18:37:40|88089.5|88039.5|88089.3|88039.3|88090.3|88040.3|88087.5|88037.5|47
1629398270000|2021-08-19 18:37:50|88089.4|88039.4|88089.2|88039.2|88090.6|88040.6|88087.8|88037.8|51
1629398280000|2021-08-19 18:38:00|88089.5|88039.5|88089.8|88039.8|88093.4|88043.4|88089.1|88039.1|55
1629398290000|2021-08-19 18:38:10|88089.3|88039.3|88091.8|88041.8|88092.4|88042.4|88088.3|88038.3|53
1629398300000|2021-08-19 18:38:20|88091.2|88041.2|88093.6|88043.6|88095.6|88045.6|88091.2|88041.2|43
1629398310000|2021-08-19 18:38:30|88093.4|88043.4|88092.2|88042.2|88097.8|88047.8|88091.3|88041.3|62
1629398320000|2021-08-19 18:38:40|88092.3|88042.3|88091.7|88041.7|88093.6|88043.6|88091.2|88041.2|39
1629398330000|2021-08-19 18:38:50|88092|88042|88091.8|88041.8|88093.9|88043.9|88091|88041|35
1629398340000|2021-08-19 18:39:00|88091.4|88041.4|88090.6|88040.6|88091.5|88041.5|88089.6|88039.6|33
1629398350000|2021-08-19 18:39:10|88090.3|88040.3|88088.4|88038.4|88090.6|88040.6|88087.3|88037.3|51
1629398360000|2021-08-19 18:39:20|88088.3|88038.3|88099.5|88049.5|88100|88050|88087.9|88037.9|57
1629398370000|2021-08-19 18:39:30|88098.2|88048.2|88088.8|88038.8|88098.6|88048.6|88088.8|88038.8|63
1629398380000|2021-08-19 18:39:40|88088.7|88038.7|88091.4|88041.4|88091.4|88041.4|88088.2|88038.2|41
1629398390000|2021-08-19 18:39:50|88090.8|88040.8|88089.8|88039.8|88091|88041|88089|88039|31
1629398400000|2021-08-19 18:40:00|88090|88040|88096.5|88046.5|88097.9|88047.9|88090|88040|40
1629398410000|2021-08-19 18:40:10|88096.9|88046.9|88096.5|88046.5|88097.7|88047.7|88095.6|88045.6|52
1629398420000|2021-08-19 18:40:20|88096.9|88046.9|88093.2|88043.2|88096.9|88046.9|88092.5|88042.5|51
1629398430000|2021-08-19 18:40:30|88093|88043|88093.4|88043.4|88094.6|88044.6|88092.2|88042.2|50
1629398440000|2021-08-19 18:40:40|88093.3|88043.3|88092|88042|88094.5|88044.5|88091.7|88041.7|37
1629398450000|2021-08-19 18:40:50|88091.9|88041.9|88091|88041|88092.7|88042.7|88090.6|88040.6|46
1629398460000|2021-08-19 18:41:00|88091.1|88041.1|88088.4|88038.4|88091.6|88041.6|88088.3|88038.3|52
1629398470000|2021-08-19 18:41:10|88088.9|88038.9|88087.4|88037.4|88089.3|88039.3|88087.3|88037.3|27
1629398480000|2021-08-19 18:41:20|88087.8|88037.8|88087.4|88037.4|88088.9|88038.9|88087.1|88037.1|25
1629398490000|2021-08-19 18:41:30|88085.8|88035.8|88083.9|88033.9|88086.2|88036.2|88083|88033|47
1629398500000|2021-08-19 18:41:40|88083.8|88033.8|88083.1|88033.1|88086.2|88036.2|88082.7|88032.7|35
1629398510000|2021-08-19 18:41:50|88083.5|88033.5|88084.1|88034.1|88084.2|88034.2|88082.7|88032.7|21
1629398520000|2021-08-19 18:42:00|88084|88034|88085.7|88035.7|88086.2|88036.2|88084|88034|38
1629398530000|2021-08-19 18:42:10|88085.6|88035.6|88086.7|88036.7|88086.8|88036.8|88083.9|88033.9|33
1629398540000|2021-08-19 18:42:20|88086.3|88036.3|88087.3|88037.3|88088.1|88038.1|88085.3|88035.3|46
1629398550000|2021-08-19 18:42:30|88087|88037|88084.5|88034.5|88087.7|88037.7|88083|88033|43
1629398560000|2021-08-19 18:42:40|88083.9|88033.9|88084.7|88034.7|88084.9|88034.9|88082.3|88032.3|46
1629398570000|2021-08-19 18:42:50|88084.8|88034.8|88084.8|88034.8|88085.6|88035.6|88083.5|88033.5|41
1629398580000|2021-08-19 18:43:00|88084.7|88034.7|88087.1|88037.1|88087.3|88037.3|88084.6|88034.6|31
1629398590000|2021-08-19 18:43:10|88086.9|88036.9|88090.1|88040.1|88090.8|88040.8|88086|88036|47
1629398600000|2021-08-19 18:43:20|88089.9|88039.9|88085|88035|88089.9|88039.9|88084.8|88034.8|51
1629398610000|2021-08-19 18:43:30|88084.9|88034.9|88084.9|88034.9|88085.6|88035.6|88084.4|88034.4|48
1629398620000|2021-08-19 18:43:40|88085.2|88035.2|88082.6|88032.6|88085.2|88035.2|88081.9|88031.9|42
1629398630000|2021-08-19 18:43:50|88082.5|88032.5|88082.4|88032.4|88083.1|88033.1|88081.7|88031.7|37
1629398640000|2021-08-19 18:44:00|88082.6|88032.6|88081.5|88031.5|88083|88033|88081.1|88031.1|28
1629398650000|2021-08-19 18:44:10|88081.4|88031.4|88083.6|88033.6|88083.6|88033.6|88081.2|88031.2|26
1629398660000|2021-08-19 18:44:20|88084.4|88034.4|88085|88035|88085.6|88035.6|88080.1|88030.1|52
1629398670000|2021-08-19 18:44:30|88084.6|88034.6|88083.7|88033.7|88084.8|88034.8|88083.1|88033.1|33
1629398680000|2021-08-19 18:44:40|88083.6|88033.6|88086|88036|88086|88036|88082.9|88032.9|33
1629398690000|2021-08-19 18:44:50|88085.9|88035.9|88085.8|88035.8|88086.8|88036.8|88085.3|88035.3|29
1629398700000|2021-08-19 18:45:00|88086|88036|88087.6|88037.6|88088.2|88038.2|88086|88036|23
1629398710000|2021-08-19 18:45:10|88088.2|88038.2|88091.2|88041.2|88092|88042|88087.3|88037.3|39
1629398720000|2021-08-19 18:45:20|88091.1|88041.1|88089.2|88039.2|88092.1|88042.1|88088.3|88038.3|36
1629398730000|2021-08-19 18:45:30|88089|88039|88089.7|88039.7|88090.1|88040.1|88088.1|88038.1|41
1629398740000|2021-08-19 18:45:40|88089.6|88039.6|88092.8|88042.8|88094|88044|88088.2|88038.2|48
1629398750000|2021-08-19 18:45:50|88093.2|88043.2|88096.8|88046.8|88096.9|88046.9|88093|88043|37
1629398760000|2021-08-19 18:46:00|88096.7|88046.7|88097.5|88047.5|88097.8|88047.8|88096.4|88046.4|25
1629398770000|2021-08-19 18:46:10|88097|88047|88097.5|88047.5|88097.7|88047.7|88095.4|88045.4|37
1629398780000|2021-08-19 18:46:20|88098|88048|88097.4|88047.4|88098.9|88048.9|88095.5|88045.5|32
1629398790000|2021-08-19 18:46:30|88097.1|88047.1|88100.8|88050.8|88101|88051|88097.1|88047.1|24
1629398800000|2021-08-19 18:46:40|88100.7|88050.7|88098.4|88048.4|88100.7|88050.7|88096.2|88046.2|36
1629398810000|2021-08-19 18:46:50|88098|88048|88100.6|88050.6|88102.1|88052.1|88097.4|88047.4|35
1629398820000|2021-08-19 18:47:00|88100.7|88050.7|88105.5|88055.5|88106.9|88056.9|88099.3|88049.3|38
1629398830000|2021-08-19 18:47:10|88105.4|88055.4|88103.6|88053.6|88106|88056|88102.1|88052.1|46
1629398840000|2021-08-19 18:47:20|88103|88053|88102.5|88052.5|88106.9|88056.9|88102.3|88052.3|40
1629398850000|2021-08-19 18:47:30|88102.4|88052.4|88101|88051|88103|88053|88099.9|88049.9|34
1629398860000|2021-08-19 18:47:40|88101.4|88051.4|88097.7|88047.7|88102|88052|88097.3|88047.3|43
1629398870000|2021-08-19 18:47:50|88097.5|88047.5|88097.4|88047.4|88100.2|88050.2|88096.9|88046.9|40
1629398880000|2021-08-19 18:48:00|88096.7|88046.7|88094.4|88044.4|88096.9|88046.9|88094.1|88044.1|41
1629398890000|2021-08-19 18:48:10|88094.5|88044.5|88095.5|88045.5|88095.7|88045.7|88093.5|88043.5|49
1629398900000|2021-08-19 18:48:20|88095.4|88045.4|88090.8|88040.8|88095.4|88045.4|88090.3|88040.3|53
1629398910000|2021-08-19 18:48:30|88090.9|88040.9|88090.6|88040.6|88091.3|88041.3|88089.5|88039.5|44
1629398920000|2021-08-19 18:48:40|88091|88041|88090.7|88040.7|88091|88041|88090|88040|29
1629398930000|2021-08-19 18:48:50|88092.2|88042.2|88094.9|88044.9|88096.3|88046.3|88092.2|88042.2|45
1629398940000|2021-08-19 18:49:00|88094.7|88044.7|88093.7|88043.7|88095.5|88045.5|88093.3|88043.3|34
1629398950000|2021-08-19 18:49:10|88093.6|88043.6|88096.2|88046.2|88096.2|88046.2|88093.1|88043.1|32
1629398960000|2021-08-19 18:49:20|88096.3|88046.3|88094.8|88044.8|88096.3|88046.3|88093.8|88043.8|33
1629398970000|2021-08-19 18:49:30|88095.1|88045.1|88090.6|88040.6|88095.1|88045.1|88090.6|88040.6|33
1629398980000|2021-08-19 18:49:40|88090.5|88040.5|88092.3|88042.3|88092.5|88042.5|88089.1|88039.1|44
1629398990000|2021-08-19 18:49:50|88091.8|88041.8|88092.2|88042.2|88092.3|88042.3|88091.6|88041.6|26
1629399000000|2021-08-19 18:50:00|88092.3|88042.3|88086.9|88036.9|88093|88043|88086.4|88036.4|47
1629399010000|2021-08-19 18:50:10|88087.1|88037.1|88088.8|88038.8|88089.6|88039.6|88086.8|88036.8|40
1629399020000|2021-08-19 18:50:20|88089|88039|88090.6|88040.6|88092.7|88042.7|88087.6|88037.6|56
1629399030000|2021-08-19 18:50:30|88091.3|88041.3|88092.8|88042.8|88092.9|88042.9|88090.5|88040.5|46
1629399040000|2021-08-19 18:50:40|88092.9|88042.9|88092|88042|88092.9|88042.9|88090.9|88040.9|34
1629399050000|2021-08-19 18:50:50|88092.2|88042.2|88091.7|88041.7|88092.2|88042.2|88090.7|88040.7|23
1629399060000|2021-08-19 18:51:00|88091.2|88041.2|88091.8|88041.8|88094.2|88044.2|88091.2|88041.2|43
1629399070000|2021-08-19 18:51:10|88091.1|88041.1|88091.7|88041.7|88093.9|88043.9|88090.9|88040.9|46
1629399080000|2021-08-19 18:51:20|88092|88042|88093.8|88043.8|88094.6|88044.6|88091.7|88041.7|37
1629399090000|2021-08-19 18:51:30|88094|88044|88093.1|88043.1|88094|88044|88092.5|88042.5|31
1629399100000|2021-08-19 18:51:40|88092.9|88042.9|88089.1|88039.1|88093|88043|88088.2|88038.2|44
1629399110000|2021-08-19 18:51:50|88088.7|88038.7|88089.3|88039.3|88090.5|88040.5|88088.1|88038.1|45
1629399120000|2021-08-19 18:52:00|88089.2|88039.2|88089.2|88039.2|88089.4|88039.4|88088.3|88038.3|36
1629399130000|2021-08-19 18:52:10|88088.8|88038.8|88093.3|88043.3|88093.3|88043.3|88088.8|88038.8|30
1629399140000|2021-08-19 18:52:20|88093.4|88043.4|88098.2|88048.2|88098.8|88048.8|88092|88042|49
1629399150000|2021-08-19 18:52:30|88098|88048|88097.8|88047.8|88098|88048|88096.3|88046.3|36
1629399160000|2021-08-19 18:52:40|88098|88048|88114.2|88064.2|88116.5|88066.5|88097.8|88047.8|61
1629399170000|2021-08-19 18:52:50|88113|88063|88112|88062|88113.6|88063.6|88111.6|88061.6|51
1629399180000|2021-08-19 18:53:00|88112.3|88062.3|88106.5|88056.5|88119.1|88069.1|88104.7|88054.7|59
1629399190000|2021-08-19 18:53:10|88106|88056|88103.8|88053.8|88106.7|88056.7|88101.6|88051.6|49
1629399200000|2021-08-19 18:53:20|88104|88054|88103.2|88053.2|88105.3|88055.3|88101.7|88051.7|47
1629399210000|2021-08-19 18:53:30|88102.9|88052.9|88100.6|88050.6|88104.4|88054.4|88100.6|88050.6|32
1629399220000|2021-08-19 18:53:40|88100.7|88050.7|88100.8|88050.8|88101.4|88051.4|88099.6|88049.6|40
1629399230000|2021-08-19 18:53:50|88100.2|88050.2|88093|88043|88100.5|88050.5|88090.6|88040.6|62
1629399240000|2021-08-19 18:54:00|88091.5|88041.5|88093.8|88043.8|88093.9|88043.9|88090.2|88040.2|57
1629399250000|2021-08-19 18:54:10|88094|88044|88091.1|88041.1|88094|88044|88091|88041|38
1629399260000|2021-08-19 18:54:20|88091.6|88041.6|88094.6|88044.6|88095.2|88045.2|88091|88041|36
1629399270000|2021-08-19 18:54:30|88094.7|88044.7|88084.5|88034.5|88095.6|88045.6|88068.6|88018.6|47
1629399280000|2021-08-19 18:54:40|88083.6|88033.6|88082.2|88032.2|88083.7|88033.7|88076.6|88026.6|54
1629399290000|2021-08-19 18:54:50|88081.8|88031.8|88080.2|88030.2|88083.3|88033.3|88080.1|88030.1|21
1629399300000|2021-08-19 18:55:00|88080.4|88030.4|88081.3|88031.3|88083.1|88033.1|88080.4|88030.4|27
1629399310000|2021-08-19 18:55:10|88081|88031|88084.4|88034.4|88086|88036|88081|88031|23
1629399320000|2021-08-19 18:55:20|88083.3|88033.3|88085.7|88035.7|88086.6|88036.6|88083.3|88033.3|49
1629399330000|2021-08-19 18:55:30|88086.1|88036.1|88085.1|88035.1|88086.2|88036.2|88084.5|88034.5|34
1629399340000|2021-08-19 18:55:40|88086.6|88036.6|88085.9|88035.9|88087.5|88037.5|88085.3|88035.3|38
1629399350000|2021-08-19 18:55:50|88085.8|88035.8|88081.8|88031.8|88086.6|88036.6|88080.5|88030.5|45
1629399360000|2021-08-19 18:56:00|88081|88031|88083.8|88033.8|88086.5|88036.5|88081|88031|38
1629399370000|2021-08-19 18:56:10|88083.2|88033.2|88085.2|88035.2|88086.2|88036.2|88083.2|88033.2|33
1629399380000|2021-08-19 18:56:20|88085|88035|88084.2|88034.2|88085.7|88035.7|88083.9|88033.9|33
1629399390000|2021-08-19 18:56:30|88084.6|88034.6|88082.8|88032.8|88086.7|88036.7|88082.8|88032.8|36
1629399400000|2021-08-19 18:56:40|88083.2|88033.2|88082.1|88032.1|88085.9|88035.9|88080|88030|50
1629399410000|2021-08-19 18:56:50|88082.2|88032.2|88082.5|88032.5|88083|88033|88081.2|88031.2|35
1629399420000|2021-08-19 18:57:00|88082.3|88032.3|88085.3|88035.3|88085.7|88035.7|88081.5|88031.5|51
1629399430000|2021-08-19 18:57:10|88085.6|88035.6|88082.4|88032.4|88087.7|88037.7|88080.5|88030.5|56
1629399440000|2021-08-19 18:57:20|88082.3|88032.3|88082.4|88032.4|88083.9|88033.9|88081.8|88031.8|43
1629399450000|2021-08-19 18:57:30|88082.3|88032.3|88084.2|88034.2|88084.2|88034.2|88082.3|88032.3|35
1629399460000|2021-08-19 18:57:40|88083.9|88033.9|88086.3|88036.3|88086.7|88036.7|88083.9|88033.9|43
1629399470000|2021-08-19 18:57:50|88086.6|88036.6|88088.7|88038.7|88089.2|88039.2|88086.1|88036.1|46
1629399480000|2021-08-19 18:58:00|88089.2|88039.2|88089.6|88039.6|88090.9|88040.9|88087.5|88037.5|56
1629399490000|2021-08-19 18:58:10|88089.7|88039.7|88088|88038|88094.2|88044.2|88086.7|88036.7|60
1629399500000|2021-08-19 18:58:20|88088.4|88038.4|88090.7|88040.7|88093.6|88043.6|88087.8|88037.8|41
1629399510000|2021-08-19 18:58:30|88090.9|88040.9|88101.6|88051.6|88101.6|88051.6|88090.2|88040.2|55
1629399520000|2021-08-19 18:58:40|88101.2|88051.2|88105.9|88055.9|88107.2|88057.2|88099.9|88049.9|47
1629399530000|2021-08-19 18:58:50|88106.7|88056.7|88105.2|88055.2|88107.8|88057.8|88104.2|88054.2|37
1629399540000|2021-08-19 18:59:00|88105.5|88055.5|88106.6|88056.6|88107.9|88057.9|88103.7|88053.7|43
1629399550000|2021-08-19 18:59:10|88106.7|88056.7|88098.5|88048.5|88106.7|88056.7|88098.5|88048.5|60
1629399560000|2021-08-19 18:59:20|88097.8|88047.8|88099.6|88049.6|88100|88050|88097.6|88047.6|49
1629399570000|2021-08-19 18:59:30|88099.2|88049.2|88120.6|88070.6|88125.7|88075.7|88099.2|88049.2|72
1629399580000|2021-08-19 18:59:40|88120.5|88070.5|88135.3|88085.3|88141.6|88091.6|88118.1|88068.1|68
1629399590000|2021-08-19 18:59:50|88133.7|88083.7|88131.6|88081.6|88135.5|88085.5|88129.8|88079.8|65
1629399600000|2021-08-19 19:00:00|88130.9|88080.9|88125.6|88075.6|88132.9|88082.9|88124.7|88074.7|62
1629399610000|2021-08-19 19:00:10|88125.9|88075.9|88125.9|88075.9|88127.8|88077.8|88125.4|88075.4|46
1629399620000|2021-08-19 19:00:20|88125.8|88075.8|88129.7|88079.7|88129.9|88079.9|88125.2|88075.2|37
1629399630000|2021-08-19 19:00:30|88132.3|88082.3|88130.3|88080.3|88132.3|88082.3|88129.2|88079.2|46
1629399640000|2021-08-19 19:00:40|88129.4|88079.4|88129.8|88079.8|88130.9|88080.9|88127.9|88077.9|48
1629399650000|2021-08-19 19:00:50|88130|88080|88126|88076|88130.5|88080.5|88125.2|88075.2|43
1629399660000|2021-08-19 19:01:00|88126.2|88076.2|88123.4|88073.4|88126.4|88076.4|88123.4|88073.4|50
1629399670000|2021-08-19 19:01:10|88123|88073|88122.8|88072.8|88124|88074|88122|88072|29
1629399680000|2021-08-19 19:01:20|88123|88073|88123.5|88073.5|88125|88075|88122.3|88072.3|34
1629399690000|2021-08-19 19:01:30|88123.1|88073.1|88123.5|88073.5|88123.9|88073.9|88122.7|88072.7|33
1629399700000|2021-08-19 19:01:40|88123.3|88073.3|88120|88070|88124.3|88074.3|88119.4|88069.4|36
1629399710000|2021-08-19 19:01:50|88120.5|88070.5|88121.5|88071.5|88123.2|88073.2|88119.4|88069.4|41
1629399720000|2021-08-19 19:02:00|88121.6|88071.6|88122.9|88072.9|88123.2|88073.2|88120.8|88070.8|40
1629399730000|2021-08-19 19:02:10|88122.7|88072.7|88124.9|88074.9|88124.9|88074.9|88120.1|88070.1|47
1629399740000|2021-08-19 19:02:20|88125|88075|88121|88071|88125.7|88075.7|88119.8|88069.8|57
1629399750000|2021-08-19 19:02:30|88121.6|88071.6|88118.5|88068.5|88122.2|88072.2|88118.4|88068.4|47
1629399760000|2021-08-19 19:02:40|88118.8|88068.8|88119.3|88069.3|88120.6|88070.6|88118.8|88068.8|44
1629399770000|2021-08-19 19:02:50|88119.2|88069.2|88118.6|88068.6|88120.2|88070.2|88117.3|88067.3|41
1629399780000|2021-08-19 19:03:00|88118.5|88068.5|88118.8|88068.8|88119.8|88069.8|88117.1|88067.1|35
1629399790000|2021-08-19 19:03:10|88118.3|88068.3|88116.6|88066.6|88118.3|88068.3|88113.6|88063.6|38
1629399800000|2021-08-19 19:03:20|88116.4|88066.4|88114.9|88064.9|88117.2|88067.2|88114.3|88064.3|27
1629399810000|2021-08-19 19:03:30|88115.4|88065.4|88115.9|88065.9|88116.4|88066.4|88114.5|88064.5|31
1629399820000|2021-08-19 19:03:40|88116.1|88066.1|88116|88066|88118.2|88068.2|88113.7|88063.7|27
1629399830000|2021-08-19 19:03:50|88115.3|88065.3|88114.1|88064.1|88115.7|88065.7|88112.9|88062.9|48
1629399840000|2021-08-19 19:04:00|88114.2|88064.2|88111.6|88061.6|88116.3|88066.3|88111|88061|38
1629399850000|2021-08-19 19:04:10|88111.1|88061.1|88113.8|88063.8|88114.2|88064.2|88111|88061|34
1629399860000|2021-08-19 19:04:20|88113.7|88063.7|88113.8|88063.8|88114.1|88064.1|88112.7|88062.7|32
1629399870000|2021-08-19 19:04:30|88113.7|88063.7|88112.7|88062.7|88114.3|88064.3|88110.7|88060.7|36
1629399880000|2021-08-19 19:04:40|88112.1|88062.1|88098|88048|88114.4|88064.4|88097|88047|62
1629399890000|2021-08-19 19:04:50|88097.5|88047.5|88097.7|88047.7|88098.4|88048.4|88093.3|88043.3|40
1629399900000|2021-08-19 19:05:00|88097.5|88047.5|88094|88044|88097.7|88047.7|88094|88044|43
1629399910000|2021-08-19 19:05:10|88093.8|88043.8|88093.2|88043.2|88094.6|88044.6|88091.8|88041.8|46
1629399920000|2021-08-19 19:05:20|88092.9|88042.9|88093.5|88043.5|88093.7|88043.7|88092.2|88042.2|41
1629399930000|2021-08-19 19:05:30|88093.8|88043.8|88092.8|88042.8|88093.8|88043.8|88091.8|88041.8|42
1629399940000|2021-08-19 19:05:40|88092.7|88042.7|88093.3|88043.3|88095.8|88045.8|88092|88042|52
1629399950000|2021-08-19 19:05:50|88093.9|88043.9|88093.5|88043.5|88095|88045|88093.1|88043.1|36
1629399960000|2021-08-19 19:06:00|88094.2|88044.2|88085.9|88035.9|88094.2|88044.2|88085.2|88035.2|49
1629399970000|2021-08-19 19:06:10|88086|88036|88085.7|88035.7|88086.1|88036.1|88084.9|88034.9|29
1629399980000|2021-08-19 19:06:20|88085.4|88035.4|88084.9|88034.9|88087.2|88037.2|88084.4|88034.4|41
1629399990000|2021-08-19 19:06:30|88085.2|88035.2|88075.9|88025.9|88086.5|88036.5|88075.9|88025.9|48
1629400000000|2021-08-19 19:06:40|88075.1|88025.1|88075.5|88025.5|88077.7|88027.7|88070.6|88020.6|58
1629400010000|2021-08-19 19:06:50|88075|88025|88071.3|88021.3|88076|88026|88067.6|88017.6|58
1629400020000|2021-08-19 19:07:00|88069.3|88019.3|88067.5|88017.5|88073|88023|88066.8|88016.8|58
1629400030000|2021-08-19 19:07:10|88067.9|88017.9|88067.8|88017.8|88070.3|88020.3|88066.5|88016.5|51
1629400040000|2021-08-19 19:07:20|88068|88018|88070.9|88020.9|88070.9|88020.9|88066.9|88016.9|30
1629400050000|2021-08-19 19:07:30|88071.6|88021.6|88071|88021|88074|88024|88069.3|88019.3|44
1629400060000|2021-08-19 19:07:40|88071.1|88021.1|88071.7|88021.7|88072.6|88022.6|88069.4|88019.4|41
1629400070000|2021-08-19 19:07:50|88071.6|88021.6|88069.2|88019.2|88073.2|88023.2|88069.2|88019.2|57
1629400080000|2021-08-19 19:08:00|88069.1|88019.1|88052.2|88002.2|88069.4|88019.4|88051|88001|70
1629400090000|2021-08-19 19:08:10|88051.1|88001.1|88050.2|88000.2|88055.2|88005.2|88049.7|87999.7|66
1629400100000|2021-08-19 19:08:20|88049.6|87999.6|88049.7|87999.7|88050.7|88000.7|88048.5|87998.5|45
1629400110000|2021-08-19 19:08:30|88050.3|88000.3|88031.8|87981.8|88051.8|88001.8|88028.9|87978.9|40
1629400120000|2021-08-19 19:08:40|88032.4|87982.4|88040.3|87990.3|88043.4|87993.4|88032.2|87982.2|54
1629400130000|2021-08-19 19:08:50|88040.4|87990.4|88042.3|87992.3|88043.3|87993.3|88040|87990|27
1629400140000|2021-08-19 19:09:00|88041.8|87991.8|88039.5|87989.5|88045|87995|88039.2|87989.2|43
1629400150000|2021-08-19 19:09:10|88040.3|87990.3|88039.5|87989.5|88043|87993|88038.1|87988.1|32
1629400160000|2021-08-19 19:09:20|88039.3|87989.3|88037|87987|88039.6|87989.6|88035.9|87985.9|44
1629400170000|2021-08-19 19:09:30|88037.1|87987.1|88039.8|87989.8|88040.1|87990.1|88037.1|87987.1|40
1629400180000|2021-08-19 19:09:40|88039.9|87989.9|88041.3|87991.3|88041.3|87991.3|88038.6|87988.6|48
1629400190000|2021-08-19 19:09:50|88040.2|87990.2|88040.8|87990.8|88041.4|87991.4|88040.2|87990.2|28
1629400200000|2021-08-19 19:10:00|88040.7|87990.7|88047.6|87997.6|88048.6|87998.6|88039.2|87989.2|46
1629400210000|2021-08-19 19:10:10|88047|87997|88044.2|87994.2|88049.3|87999.3|88043.7|87993.7|31
1629400220000|2021-08-19 19:10:20|88044.5|87994.5|88043.5|87993.5|88045.5|87995.5|88043.3|87993.3|17
1629400230000|2021-08-19 19:10:30|88043.7|87993.7|88043.5|87993.5|88046.2|87996.2|88041.7|87991.7|24
1629400240000|2021-08-19 19:10:40|88043.8|87993.8|88047.4|87997.4|88051|88001|88042.5|87992.5|51
1629400250000|2021-08-19 19:10:50|88048.6|87998.6|88052.3|88002.3|88052.9|88002.9|88047.4|87997.4|39
1629400260000|2021-08-19 19:11:00|88051.8|88001.8|88046.7|87996.7|88054.1|88004.1|88046.7|87996.7|47
1629400270000|2021-08-19 19:11:10|88046.9|87996.9|88045.6|87995.6|88047.4|87997.4|88044.8|87994.8|39
1629400280000|2021-08-19 19:11:20|88045.3|87995.3|88046.1|87996.1|88046.4|87996.4|88045.3|87995.3|30
1629400290000|2021-08-19 19:11:30|88046|87996|88052.2|88002.2|88056.9|88022.6|88046|87996|44
1629400300000|2021-08-19 19:11:40|88052.4|88002.4|88052.2|88002.2|88052.8|88002.8|88050.1|88000.1|36
1629400310000|2021-08-19 19:11:50|88051.6|88001.6|88053|88003|88053.7|88003.7|88050|88000|34
1629400320000|2021-08-19 19:12:00|88053.1|88003.1|88054.3|88004.3|88055.8|88005.8|88050.8|88000.8|52
1629400330000|2021-08-19 19:12:10|88053.8|88003.8|88056.2|88006.2|88056.7|88006.7|88051.3|88001.3|43
1629400340000|2021-08-19 19:12:20|88056|88006|88060.9|88010.9|88060.9|88010.9|88055.8|88005.8|50
1629400350000|2021-08-19 19:12:30|88059.3|88009.3|88066.2|88016.2|88066.3|88016.3|88059.3|88009.3|41
1629400360000|2021-08-19 19:12:40|88063.7|88013.7|88063.4|88013.4|88067.4|88017.4|88062.9|88012.9|28
1629400370000|2021-08-19 19:12:50|88063.3|88013.3|88062.4|88012.4|88063.5|88013.5|88061|88011|37
1629400380000|2021-08-19 19:13:00|88062.5|88012.5|88058.4|88008.4|88062.5|88012.5|88058.4|88008.4|51
1629400390000|2021-08-19 19:13:10|88058.5|88008.5|88059.8|88009.8|88060.4|88010.4|88057.4|88007.4|47
1629400400000|2021-08-19 19:13:20|88059.7|88009.7|88060.3|88010.3|88061.3|88011.3|88058.2|88008.2|37
1629400410000|2021-08-19 19:13:30|88059.7|88009.7|88059.5|88009.5|88060.9|88010.9|88058.9|88008.9|38
1629400420000|2021-08-19 19:13:40|88059.8|88009.8|88059|88009|88060.8|88010.8|88058.7|88008.7|22
1629400430000|2021-08-19 19:13:50|88059.4|88009.4|88059.9|88009.9|88060.9|88010.9|88058.6|88008.6|31
1629400440000|2021-08-19 19:14:00|88060.9|88010.9|88062.7|88012.7|88064.8|88014.8|88059.6|88009.6|56
1629400450000|2021-08-19 19:14:10|88063|88013|88064.7|88014.7|88065|88015|88062.1|88012.1|42
1629400460000|2021-08-19 19:14:20|88064.2|88014.2|88079.8|88029.8|88080|88030|88063.8|88013.8|61
1629400470000|2021-08-19 19:14:30|88081|88031|88082.3|88032.3|88083.3|88033.3|88080.3|88030.3|54
1629400480000|2021-08-19 19:14:40|88082.4|88032.4|88080.4|88030.4|88084|88034|88080.2|88030.2|34
1629400490000|2021-08-19 19:14:50|88080.2|88030.2|88077.4|88027.4|88081.7|88031.7|88077.4|88027.4|41
1629400500000|2021-08-19 19:15:00|88077.3|88027.3|88077|88027|88078|88028|88076|88026|36
1629400510000|2021-08-19 19:15:10|88076.7|88026.7|88069|88019|88077|88027|88068.3|88018.3|55
1629400520000|2021-08-19 19:15:20|88069.7|88019.7|88064.6|88014.6|88070.4|88020.4|88063|88013|37
1629400530000|2021-08-19 19:15:30|88064.4|88014.4|88063.6|88013.6|88066.3|88016.3|88062.5|88012.5|49
1629400540000|2021-08-19 19:15:40|88064.2|88014.2|88060.1|88010.1|88064.2|88014.2|88060.1|88010.1|28
1629400550000|2021-08-19 19:15:50|88059.8|88009.8|88058.9|88008.9|88061.3|88011.3|88058.4|88008.4|40
1629400560000|2021-08-19 19:16:00|88058.6|88008.6|88059.6|88009.6|88061.3|88011.3|88055.3|88005.3|52
1629400570000|2021-08-19 19:16:10|88059.5|88009.5|88059.4|88009.4|88059.5|88009.5|88057.5|88007.5|43
1629400580000|2021-08-19 19:16:20|88059.3|88009.3|88057.5|88007.5|88059.3|88009.3|88057.1|88007.1|25
1629400590000|2021-08-19 19:16:30|88058.2|88008.2|88057.3|88007.3|88059.8|88009.8|88057.3|88007.3|34
1629400600000|2021-08-19 19:16:40|88056.8|88006.8|88057.5|88007.5|88058.5|88008.5|88056.8|88006.8|27
1629400610000|2021-08-19 19:16:50|88058.1|88008.1|88058.4|88008.4|88059|88009|88057.3|88007.3|21
1629400620000|2021-08-19 19:17:00|88059.2|88009.2|88061.6|88011.6|88063|88013|88056.5|88006.5|39
1629400630000|2021-08-19 19:17:10|88061.9|88011.9|88059.3|88009.3|88062|88012|88059.3|88009.3|34
1629400640000|2021-08-19 19:17:20|88058.8|88008.8|88058.1|88008.1|88059.5|88009.5|88057.7|88007.7|23
1629400650000|2021-08-19 19:17:30|88058.6|88008.6|88058.2|88008.2|88059.5|88009.5|88058.2|88008.2|13
1629400660000|2021-08-19 19:17:40|88058.1|88008.1|88057.2|88007.2|88058.1|88008.1|88056.2|88006.2|18
1629400670000|2021-08-19 19:17:50|88057|88007|88059.9|88009.9|88061.2|88011.2|88057|88007|39
1629400680000|2021-08-19 19:18:00|88059.7|88009.7|88059.6|88009.6|88060.5|88010.5|88058.2|88008.2|27
1629400690000|2021-08-19 19:18:10|88059.3|88009.3|88059.1|88009.1|88060|88010|88058|88008|35
1629400700000|2021-08-19 19:18:20|88058.8|88008.8|88059.4|88009.4|88059.9|88009.9|88057.5|88007.5|35
1629400710000|2021-08-19 19:18:30|88059.6|88009.6|88054.7|88004.7|88059.7|88009.7|88052.9|88002.9|51
1629400720000|2021-08-19 19:18:40|88055.9|88005.9|88056.4|88006.4|88056.9|88006.9|88054.1|88004.1|31
1629400730000|2021-08-19 19:18:50|88056.3|88006.3|88057.6|88007.6|88057.7|88007.7|88055.4|88005.4|24
1629400740000|2021-08-19 19:19:00|88057.7|88007.7|88059.6|88009.6|88061.5|88011.5|88057.4|88007.4|50
1629400750000|2021-08-19 19:19:10|88058.8|88008.8|88061.2|88011.2|88061.3|88011.3|88058.8|88008.8|31
1629400760000|2021-08-19 19:19:20|88061.1|88011.1|88061.9|88011.9|88061.9|88011.9|88060.2|88010.2|24
1629400770000|2021-08-19 19:19:30|88061.3|88011.3|88062.1|88012.1|88062.3|88012.3|88061|88011|29
1629400780000|2021-08-19 19:19:40|88061.7|88011.7|88061.7|88011.7|88062.8|88012.8|88061.1|88011.1|35
1629400790000|2021-08-19 19:19:50|88061.1|88011.1|88065.8|88015.8|88066.2|88016.2|88061.1|88011.1|49
1629400800000|2021-08-19 19:20:00|88065.3|88015.3|88063.7|88013.7|88065.4|88015.4|88063.3|88013.3|38
1629400810000|2021-08-19 19:20:10|88064|88014|88065.8|88015.8|88069.4|88019.4|88063.7|88013.7|42
1629400820000|2021-08-19 19:20:20|88065.3|88015.3|88065.1|88015.1|88066.6|88016.6|88065.1|88015.1|22
1629400830000|2021-08-19 19:20:30|88064.8|88014.8|88067.5|88017.5|88067.5|88017.5|88064.6|88014.6|26
1629400840000|2021-08-19 19:20:40|88067.7|88017.7|88073.8|88023.8|88074.4|88024.4|88067.6|88017.6|41
1629400850000|2021-08-19 19:20:50|88073.1|88023.1|88072.5|88022.5|88075|88025|88071.4|88021.4|39
1629400860000|2021-08-19 19:21:00|88072.8|88022.8|88075.5|88025.5|88077.4|88027.4|88072|88022|50
1629400870000|2021-08-19 19:21:10|88075.9|88025.9|88074.4|88024.4|88077|88027|88073.5|88023.5|47
1629400880000|2021-08-19 19:21:20|88074.3|88024.3|88074.6|88024.6|88074.6|88024.6|88073.9|88023.9|37
1629400890000|2021-08-19 19:21:30|88074.5|88024.5|88076.8|88026.8|88077|88027|88074.5|88024.5|29
1629400900000|2021-08-19 19:21:40|88077.3|88027.3|88075.9|88025.9|88077.3|88027.3|88074.2|88024.2|32
1629400910000|2021-08-19 19:21:50|88075.8|88025.8|88076.8|88026.8|88077.5|88027.5|88074.8|88024.8|32
1629400920000|2021-08-19 19:22:00|88075.9|88025.9|88071.2|88021.2|88076.3|88026.3|88071.1|88021.1|43
1629400930000|2021-08-19 19:22:10|88071.6|88021.6|88068|88018|88072.1|88022.1|88068|88018|45
1629400940000|2021-08-19 19:22:20|88067.9|88017.9|88067.7|88017.7|88068|88018|88067.4|88017.4|25
1629400950000|2021-08-19 19:22:30|88067.9|88017.9|88067.5|88017.5|88068.1|88018.1|88067.1|88017.1|27
1629400960000|2021-08-19 19:22:40|88067.6|88017.6|88068.6|88018.6|88068.7|88018.7|88067.1|88017.1|26
1629400970000|2021-08-19 19:22:50|88068.4|88018.4|88067.1|88017.1|88070|88020|88066.5|88016.5|34
1629400980000|2021-08-19 19:23:00|88066.9|88016.9|88066.4|88016.4|88067.7|88017.7|88064.1|88014.1|40
1629400990000|2021-08-19 19:23:10|88066.7|88016.7|88072.4|88022.4|88072.4|88022.4|88065.9|88015.9|45
1629401000000|2021-08-19 19:23:20|88072.9|88022.9|88073.4|88023.4|88074.2|88024.2|88071.3|88021.3|34
1629401010000|2021-08-19 19:23:30|88072.3|88022.3|88071.5|88021.5|88072.4|88022.4|88071.1|88021.1|43
1629401020000|2021-08-19 19:23:40|88071.1|88021.1|88071.3|88021.3|88071.7|88021.7|88070.8|88020.8|50
1629401030000|2021-08-19 19:23:50|88071.7|88021.7|88070.4|88020.4|88072|88022|88068.3|88018.3|42
1629401040000|2021-08-19 19:24:00|88070.2|88020.2|88072.9|88022.9|88073.7|88023.7|88070.2|88020.2|38
1629401050000|2021-08-19 19:24:10|88073.1|88023.1|88072.2|88022.2|88073.7|88023.7|88071.8|88021.8|32
1629401060000|2021-08-19 19:24:20|88072.5|88022.5|88068.6|88018.6|88072.5|88022.5|88068.4|88018.4|38
1629401070000|2021-08-19 19:24:30|88068.3|88018.3|88068.9|88018.9|88069.5|88019.5|88068.3|88018.3|34
1629401080000|2021-08-19 19:24:40|88066.8|88016.8|88067.7|88017.7|88068.1|88018.1|88066.6|88016.6|29
1629401090000|2021-08-19 19:24:50|88067.9|88017.9|88068.4|88018.4|88070.4|88020.4|88067.5|88017.5|38
1629401100000|2021-08-19 19:25:00|88068.5|88018.5|88069.9|88019.9|88070.5|88020.5|88067.6|88017.6|35
1629401110000|2021-08-19 19:25:10|88069.2|88019.2|88072.2|88022.2|88072.7|88022.7|88069.2|88019.2|36
1629401120000|2021-08-19 19:25:20|88072.1|88022.1|88072.2|88022.2|88073.6|88023.6|88071.5|88021.5|31
1629401130000|2021-08-19 19:25:30|88072.6|88022.6|88072.9|88022.9|88073.6|88023.6|88070.8|88020.8|43
1629401140000|2021-08-19 19:25:40|88073|88023|88071.5|88021.5|88073|88023|88071|88021|38
1629401150000|2021-08-19 19:25:50|88071.3|88021.3|88071.3|88021.3|88071.8|88021.8|88070.9|88020.9|26
1629401160000|2021-08-19 19:26:00|88071.4|88021.4|88071|88021|88072.4|88022.4|88069.8|88019.8|40
1629401170000|2021-08-19 19:26:10|88071.4|88021.4|88068.6|88018.6|88074.2|88024.2|88067.6|88017.6|40
1629401180000|2021-08-19 19:26:20|88068.7|88018.7|88067.7|88017.7|88069.8|88019.8|88066.7|88016.7|28
1629401190000|2021-08-19 19:26:30|88068|88018|88072|88022|88072.3|88022.3|88067.4|88017.4|38
1629401200000|2021-08-19 19:26:40|88072.1|88022.1|88071.9|88021.9|88074.6|88024.6|88071.5|88021.5|37
1629401210000|2021-08-19 19:26:50|88072.5|88022.5|88073.2|88023.2|88074.2|88024.2|88071.6|88021.6|29
1629401220000|2021-08-19 19:27:00|88073|88023|88073.2|88023.2|88075.4|88025.4|88072.7|88022.7|31
1629401230000|2021-08-19 19:27:10|88073.8|88023.8|88071.3|88021.3|88073.8|88023.8|88071.1|88021.1|25
1629401240000|2021-08-19 19:27:20|88071.8|88021.8|88070.4|88020.4|88072.7|88022.7|88070.3|88020.3|28
1629401250000|2021-08-19 19:27:30|88070.2|88020.2|88069.6|88019.6|88071.3|88021.3|88069.4|88019.4|23
1629401260000|2021-08-19 19:27:40|88070.5|88020.5|88070.6|88020.6|88070.8|88020.8|88070.3|88020.3|22
1629401270000|2021-08-19 19:27:50|88070.5|88020.5|88070.6|88020.6|88073.1|88023.1|88070.2|88020.2|27
1629401280000|2021-08-19 19:28:00|88070.3|88020.3|88069.2|88019.2|88071.4|88021.4|88068.1|88018.1|38
1629401290000|2021-08-19 19:28:10|88068.5|88018.5|88069.2|88019.2|88069.9|88019.9|88067.7|88017.7|37
1629401300000|2021-08-19 19:28:20|88069.1|88019.1|88068.1|88018.1|88069.9|88019.9|88066.1|88016.1|40
1629401310000|2021-08-19 19:28:30|88067.7|88017.7|88064.2|88014.2|88067.7|88017.7|88060.9|88010.9|53
1629401320000|2021-08-19 19:28:40|88064.1|88014.1|88060.5|88010.5|88064.1|88014.1|88060.5|88010.5|31
1629401330000|2021-08-19 19:28:50|88060.6|88010.6|88059.3|88009.3|88060.9|88010.9|88059.3|88009.3|33
1629401340000|2021-08-19 19:29:00|88059.2|88009.2|88060.8|88010.8|88062|88012|88057.8|88007.8|37
1629401350000|2021-08-19 19:29:10|88060.9|88010.9|88057.8|88007.8|88061.2|88011.2|88057.7|88007.7|31
1629401360000|2021-08-19 19:29:20|88057.5|88007.5|88056.4|88006.4|88058|88008|88056.4|88006.4|28
1629401370000|2021-08-19 19:29:30|88056.7|88006.7|88056.4|88006.4|88057.9|88007.9|88056.1|88006.1|30
1629401380000|2021-08-19 19:29:40|88056.3|88006.3|88057.9|88007.9|88058.7|88008.7|88055.7|88005.7|42
1629401390000|2021-08-19 19:29:50|88058|88008|88057.9|88007.9|88058.5|88008.5|88057.6|88007.6|21
1629401400000|2021-08-19 19:30:00|88057.8|88007.8|88062.7|88012.7|88063.3|88013.3|88057.8|88007.8|48
1629401410000|2021-08-19 19:30:10|88064.1|88014.1|88066.6|88016.6|88067.1|88017.1|88062.5|88012.5|35
1629401420000|2021-08-19 19:30:20|88066.9|88016.9|88064.5|88014.5|88067|88017|88064.5|88014.5|34
1629401430000|2021-08-19 19:30:30|88064.6|88014.6|88064.4|88014.4|88066.1|88016.1|88059.7|88009.7|38
1629401440000|2021-08-19 19:30:40|88064.2|88014.2|88060.1|88010.1|88064.7|88014.7|88059.7|88009.7|36
1629401450000|2021-08-19 19:30:50|88061.5|88011.5|88061|88011|88062.5|88012.5|88060|88010|38
1629401460000|2021-08-19 19:31:00|88060.8|88010.8|88063.1|88013.1|88063.8|88013.8|88059.7|88009.7|26
1629401470000|2021-08-19 19:31:10|88062.5|88012.5|88061.9|88011.9|88063.5|88013.5|88060.9|88010.9|27
1629401480000|2021-08-19 19:31:20|88062.6|88012.6|88061.3|88011.3|88062.6|88012.6|88059.4|88009.4|39
1629401490000|2021-08-19 19:31:30|88061.6|88011.6|88059|88009|88063.3|88013.3|88058.5|88008.5|48
1629401500000|2021-08-19 19:31:40|88060.1|88010.1|88060.4|88010.4|88061.9|88011.9|88059.6|88009.6|35
1629401510000|2021-08-19 19:31:50|88061|88011|88061.2|88011.2|88062.6|88012.6|88060.1|88010.1|42
1629401520000|2021-08-19 19:32:00|88061.3|88011.3|88057.2|88007.2|88061.5|88011.5|88056.9|88006.9|37
1629401530000|2021-08-19 19:32:10|88056.7|88006.7|88057.4|88007.4|88058.2|88008.2|88055.1|88005.1|50
1629401540000|2021-08-19 19:32:20|88057.5|88007.5|88059.5|88009.5|88060|88010|88055.9|88005.9|50
1629401550000|2021-08-19 19:32:30|88059|88009|88057.9|88007.9|88060.3|88010.3|88057.7|88007.7|49
1629401560000|2021-08-19 19:32:40|88057.6|88007.6|88061.2|88011.2|88062.1|88012.1|88057.3|88007.3|53
1629401570000|2021-08-19 19:32:50|88061.5|88011.5|88061.9|88011.9|88062.4|88012.4|88060.7|88010.7|39
1629401580000|2021-08-19 19:33:00|88062|88012|88061.6|88011.6|88062.9|88012.9|88060.8|88010.8|30
1629401590000|2021-08-19 19:33:10|88061.2|88011.2|88059.8|88009.8|88061.3|88011.3|88059.8|88009.8|24
1629401600000|2021-08-19 19:33:20|88060.7|88010.7|88060|88010|88062.4|88012.4|88060|88010|67
1629401610000|2021-08-19 19:33:30|88059.4|88009.4|88061.6|88011.6|88061.7|88011.7|88059.3|88009.3|61
1629401620000|2021-08-19 19:33:40|88060.9|88010.9|88061.3|88011.3|88062.6|88012.6|88059.7|88009.7|56
1629401630000|2021-08-19 19:33:50|88061.2|88011.2|88060.3|88010.3|88061.5|88011.5|88058.6|88008.6|48
1629401640000|2021-08-19 19:34:00|88060.9|88010.9|88057.4|88007.4|88061|88011|88057.2|88007.2|56
1629401650000|2021-08-19 19:34:10|88057.2|88007.2|88059.4|88009.4|88060|88010|88056.5|88006.5|60
1629401660000|2021-08-19 19:34:20|88059.3|88009.3|88060.4|88010.4|88061.4|88011.4|88058.7|88008.7|36
1629401670000|2021-08-19 19:34:30|88060.5|88010.5|88061.6|88011.6|88062.7|88012.7|88059.2|88009.2|53
1629401680000|2021-08-19 19:34:40|88062.2|88012.2|88058.4|88008.4|88064.3|88014.3|88058.4|88008.4|40
1629401690000|2021-08-19 19:34:50|88059.3|88009.3|88059|88009|88061.1|88011.1|88058|88008|50
1629401700000|2021-08-19 19:35:00|88058.6|88008.6|88059.2|88009.2|88060.5|88010.5|88058.6|88008.6|62
1629401710000|2021-08-19 19:35:10|88059.6|88009.6|88057.2|88007.2|88059.7|88009.7|88056.7|88006.7|70
1629401720000|2021-08-19 19:35:20|88057.9|88007.9|88059.4|88009.4|88060|88010|88056.9|88006.9|63
1629401730000|2021-08-19 19:35:30|88060.1|88010.1|88060.2|88010.2|88061.3|88011.3|88059.2|88009.2|49
1629401740000|2021-08-19 19:35:40|88060.1|88010.1|88060.1|88010.1|88061.4|88011.4|88060|88010|31
1629401750000|2021-08-19 19:35:50|88060|88010|88058.7|88008.7|88061|88011|88058.7|88008.7|38
1629401760000|2021-08-19 19:36:00|88058.5|88008.5|88058.2|88008.2|88059.4|88009.4|88057.5|88007.5|64
1629401770000|2021-08-19 19:36:10|88058.1|88008.1|88058.2|88008.2|88059.9|88009.9|88057.3|88007.3|64
1629401780000|2021-08-19 19:36:20|88058|88008|88059|88009|88060.2|88010.2|88057.7|88007.7|70
1629401790000|2021-08-19 19:36:30|88058.6|88008.6|88058.9|88008.9|88059.7|88009.7|88058.2|88008.2|52
1629401800000|2021-08-19 19:36:40|88058.5|88008.5|88058.7|88008.7|88060.1|88010.1|88058.5|88008.5|33
1629401810000|2021-08-19 19:36:50|88058.8|88008.8|88060.6|88010.6|88060.6|88010.6|88057.9|88007.9|38
1629401820000|2021-08-19 19:37:00|88060.2|88010.2|88065.7|88015.7|88065.7|88015.7|88059.2|88009.2|49
1629401830000|2021-08-19 19:37:10|88065.9|88015.9|88065.3|88015.3|88066.8|88016.8|88065|88015|28
1629401840000|2021-08-19 19:37:20|88067.1|88017.1|88067.3|88017.3|88068.3|88018.3|88065.5|88015.5|41
1629401850000|2021-08-19 19:37:30|88067.6|88017.6|88068.9|88018.9|88069.3|88019.3|88067.6|88017.6|34
1629401860000|2021-08-19 19:37:40|88069.2|88019.2|88072.1|88022.1|88072.1|88022.1|88068.7|88018.7|30
1629401870000|2021-08-19 19:37:50|88071.7|88021.7|88069.8|88019.8|88072.2|88022.2|88068.6|88018.6|28
1629401880000|2021-08-19 19:38:00|88069.9|88019.9|88067|88017|88070.8|88030.1|88055.1|88017|29
1629401890000|2021-08-19 19:38:10|88067.5|88017.5|88068.1|88018.1|88068.9|88018.9|88067.3|88017.3|31
1629401900000|2021-08-19 19:38:20|88066.5|88016.5|88067.7|88017.7|88069|88019|88066.5|88016.5|24
1629401910000|2021-08-19 19:38:30|88068.4|88018.4|88067|88017|88068.4|88018.4|88067|88017|16
1629401920000|2021-08-19 19:38:40|88067.3|88017.3|88068.1|88018.1|88068.1|88018.1|88066.7|88016.7|13
1629401930000|2021-08-19 19:38:50|88067.7|88017.7|88067.9|88017.9|88068.3|88018.3|88067|88017|4
1629401940000|2021-08-19 19:39:00|88067.3|88017.3|88068.8|88018.8|88068.8|88018.8|88066.4|88016.4|8
1629401950000|2021-08-19 19:39:10|88068.2|88018.2|88068.5|88018.5|88069.9|88019.9|88067.7|88017.7|26
1629401960000|2021-08-19 19:39:20|88069.1|88019.1|88069.6|88019.6|88069.8|88019.8|88068.5|88018.5|24
1629401970000|2021-08-19 19:39:30|88068.3|88018.3|88068.7|88018.7|88068.9|88018.9|88067.9|88017.9|21
1629401980000|2021-08-19 19:39:40|88068.9|88018.9|88066.5|88016.5|88069.3|88019.3|88066.5|88016.5|16
1629401990000|2021-08-19 19:39:50|88067.2|88017.2|88067.9|88017.9|88068.5|88018.5|88066.5|88016.5|24
1629402000000|2021-08-19 19:40:00|88068.4|88018.4|88068.7|88018.7|88068.7|88018.7|88067.8|88017.8|22
1629402010000|2021-08-19 19:40:10|88068.9|88018.9|88068.2|88018.2|88069.8|88019.8|88068|88018|27
1629402020000|2021-08-19 19:40:20|88068.8|88018.8|88069.3|88019.3|88070.7|88020.7|88068.7|88018.7|32
1629402030000|2021-08-19 19:40:30|88069.2|88019.2|88070.2|88020.2|88072.4|88022.4|88068.6|88018.6|42
1629402040000|2021-08-19 19:40:40|88070|88020|88071.2|88021.2|88071.7|88021.7|88068.7|88018.7|36
1629402050000|2021-08-19 19:40:50|88071|88021|88069.9|88019.9|88071|88021|88068.6|88018.6|26
1629402060000|2021-08-19 19:41:00|88070|88020|88067.6|88017.6|88070.7|88020.7|88067.1|88017.1|39
1629402070000|2021-08-19 19:41:10|88067.2|88017.2|88070.3|88020.3|88071.1|88021.1|88066.6|88016.6|38
1629402080000|2021-08-19 19:41:20|88070.8|88020.8|88074|88024|88075|88025|88070.2|88020.2|43
1629402090000|2021-08-19 19:41:30|88073.3|88023.3|88072.2|88022.2|88073.7|88023.7|88070.5|88020.5|35
1629402100000|2021-08-19 19:41:40|88072.3|88022.3|88072.2|88022.2|88072.9|88022.9|88071.7|88021.7|17
1629402110000|2021-08-19 19:41:50|88072.4|88022.4|88070.8|88020.8|88072.4|88022.4|88070.5|88020.5|29
1629402120000|2021-08-19 19:42:00|88071.5|88021.5|88070|88020|88071.5|88021.5|88069.3|88019.3|30
1629402130000|2021-08-19 19:42:10|88069.7|88019.7|88068.8|88018.8|88070.4|88020.4|88068.5|88018.5|16
1629402140000|2021-08-19 19:42:20|88068.7|88018.7|88067.6|88017.6|88068.7|88018.7|88066|88016|38
1629402150000|2021-08-19 19:42:30|88067.8|88017.8|88068|88018|88068|88018|88067|88017|21
1629402160000|2021-08-19 19:42:40|88067.8|88017.8|88068.7|88018.7|88069.4|88019.4|88067.4|88017.4|26
1629402170000|2021-08-19 19:42:50|88068|88018|88068.1|88018.1|88069.7|88019.7|88067.9|88017.9|31
1629402180000|2021-08-19 19:43:00|88068.5|88018.5|88068.2|88018.2|88069|88019|88067.8|88017.8|17
1629402190000|2021-08-19 19:43:10|88068.5|88018.5|88069.5|88019.5|88070.4|88020.4|88068.5|88018.5|31
1629402200000|2021-08-19 19:43:20|88070|88020|88069|88019|88070.6|88020.6|88068.6|88018.6|38
1629402210000|2021-08-19 19:43:30|88069.3|88019.3|88069.8|88019.8|88070.2|88020.2|88068.8|88018.8|22
1629402220000|2021-08-19 19:43:40|88069.4|88019.4|88070.3|88020.3|88071|88021|88068.5|88018.5|31
1629402230000|2021-08-19 19:43:50|88070.2|88020.2|88071.2|88021.2|88071.2|88021.2|88069.1|88019.1|32
1629402240000|2021-08-19 19:44:00|88071|88021|88069.6|88019.6|88071|88021|88069.6|88019.6|30
1629402250000|2021-08-19 19:44:10|88069.7|88019.7|88068.7|88018.7|88070.6|88020.6|88068.5|88018.5|39
1629402260000|2021-08-19 19:44:20|88068.6|88018.6|88067.7|88017.7|88068.6|88018.6|88066.9|88016.9|28
1629402270000|2021-08-19 19:44:30|88067.5|88017.5|88068.1|88018.1|88068.9|88018.9|88067.3|88017.3|27
1629402280000|2021-08-19 19:44:40|88067.9|88017.9|88067.6|88017.6|88068.7|88018.7|88065.9|88015.9|40
1629402290000|2021-08-19 19:44:50|88067.9|88017.9|88066.7|88016.7|88068.3|88018.3|88066.5|88016.5|28
1629402300000|2021-08-19 19:45:00|88067|88017|88066.6|88016.6|88067.5|88017.5|88065.8|88015.8|22
1629402310000|2021-08-19 19:45:10|88065.3|88015.3|88066.6|88016.6|88067.8|88017.8|88065.2|88015.2|28
1629402320000|2021-08-19 19:45:20|88066.1|88016.1|88066.6|88016.6|88066.9|88016.9|88066|88016|24
1629402330000|2021-08-19 19:45:30|88066.9|88016.9|88069.6|88019.6|88072.7|88022.7|88066.3|88016.3|31
1629402340000|2021-08-19 19:45:40|88069.4|88019.4|88069.2|88019.2|88070.1|88020.1|88069.2|88019.2|23
1629402350000|2021-08-19 19:45:50|88068.5|88018.5|88068.3|88018.3|88069.2|88019.2|88068.1|88018.1|28
1629402360000|2021-08-19 19:46:00|88068.1|88018.1|88066.3|88016.3|88068.4|88018.4|88066.1|88016.1|29
1629402370000|2021-08-19 19:46:10|88066.6|88016.6|88068.3|88018.3|88068.5|88018.5|88066.3|88016.3|36
1629402380000|2021-08-19 19:46:20|88068|88018|88067.8|88017.8|88068.1|88018.1|88067.4|88017.4|16
1629402390000|2021-08-19 19:46:30|88068.2|88018.2|88068.1|88018.1|88068.5|88018.5|88066.4|88016.4|27
1629402400000|2021-08-19 19:46:40|88068.5|88018.5|88072.2|88022.2|88072.2|88022.2|88067.2|88017.2|40
1629402410000|2021-08-19 19:46:50|88071.9|88021.9|88069.4|88019.4|88072|88022|88068.6|88018.6|29
1629402420000|2021-08-19 19:47:00|88069.8|88019.8|88069.9|88019.9|88070.6|88020.6|88069.1|88019.1|24
1629402430000|2021-08-19 19:47:10|88069.6|88019.6|88067.7|88017.7|88069.6|88019.6|88067.4|88017.4|13
1629402440000|2021-08-19 19:47:20|88067.5|88017.5|88069.3|88019.3|88069.9|88019.9|88067.5|88017.5|23
1629402450000|2021-08-19 19:47:30|88067.8|88017.8|88068.1|88018.1|88068.6|88018.6|88067.1|88017.1|14
1629402460000|2021-08-19 19:47:40|88068.3|88018.3|88068.4|88018.4|88070.4|88020.4|88067.8|88017.8|27
1629402470000|2021-08-19 19:47:50|88069|88019|88067.1|88017.1|88069|88019|88066.9|88016.9|20
1629402480000|2021-08-19 19:48:00|88067.6|88017.6|88067.5|88017.5|88068.7|88018.7|88067.5|88017.5|18
1629402490000|2021-08-19 19:48:10|88069.6|88019.6|88071.6|88021.6|88072.1|88022.1|88068.8|88018.8|27
1629402500000|2021-08-19 19:48:20|88070.8|88020.8|88068.8|88018.8|88072|88022|88068.6|88018.6|21
1629402510000|2021-08-19 19:48:30|88069.3|88019.3|88068.8|88018.8|88069.4|88019.4|88068.3|88018.3|17
1629402520000|2021-08-19 19:48:40|88069.1|88019.1|88069|88019|88070.6|88020.6|88068.3|88018.3|26
1629402530000|2021-08-19 19:48:50|88068.8|88018.8|88070.4|88020.4|88071.2|88021.2|88068.3|88018.3|25
1629402540000|2021-08-19 19:49:00|88070.5|88020.5|88077.1|88027.1|88078.1|88028.1|88070.5|88020.5|39
1629402550000|2021-08-19 19:49:10|88076.9|88026.9|88074.7|88024.7|88076.9|88026.9|88073.9|88023.9|31
1629402560000|2021-08-19 19:49:20|88074.8|88024.8|88074.5|88024.5|88076.2|88026.2|88074.4|88024.4|20
1629402570000|2021-08-19 19:49:30|88074.2|88024.2|88072.8|88022.8|88075|88025|88071.6|88021.6|23
1629402580000|2021-08-19 19:49:40|88072.5|88022.5|88070.8|88020.8|88073.1|88023.1|88070.8|88020.8|12
1629402590000|2021-08-19 19:49:50|88070.9|88020.9|88069|88019|88072.9|88022.9|88068|88018|24
1629402600000|2021-08-19 19:50:00|88069.1|88019.1|88067.5|88017.5|88070.3|88020.3|88067.5|88017.5|31
1629402610000|2021-08-19 19:50:10|88067.6|88017.6|88067.6|88017.6|88068.5|88018.5|88067.4|88017.4|21
1629402620000|2021-08-19 19:50:20|88067.3|88017.3|88067.1|88017.1|88067.5|88017.5|88066|88016|25
1629402630000|2021-08-19 19:50:30|88067.3|88017.3|88065.4|88015.4|88067.3|88017.3|88065.4|88015.4|25
1629402640000|2021-08-19 19:50:40|88065.9|88015.9|88066.4|88016.4|88067.2|88017.2|88065.7|88015.7|35
1629402650000|2021-08-19 19:50:50|88066.2|88016.2|88064.7|88014.7|88066.7|88016.7|88064.3|88014.3|44
1629402660000|2021-08-19 19:51:00|88065.6|88015.6|88064.3|88014.3|88066.3|88016.3|88064.3|88014.3|25
1629402670000|2021-08-19 19:51:10|88064.8|88014.8|88064.4|88014.4|88067.5|88017.5|88064.2|88014.2|31
1629402680000|2021-08-19 19:51:20|88064.6|88014.6|88062.7|88012.7|88064.6|88014.6|88062.7|88012.7|16
1629402690000|2021-08-19 19:51:30|88062.4|88012.4|88066.5|88016.5|88067.7|88017.7|88062.4|88012.4|32
1629402700000|2021-08-19 19:51:40|88066.9|88016.9|88066.2|88016.2|88067.2|88017.2|88066|88016|23
1629402710000|2021-08-19 19:51:50|88066.7|88016.7|88069.9|88019.9|88070.6|88020.6|88066|88016|27
1629402720000|2021-08-19 19:52:00|88070.8|88020.8|88071.9|88021.9|88072.3|88022.3|88069.4|88019.4|34
1629402730000|2021-08-19 19:52:10|88071.5|88021.5|88074.1|88024.1|88074.1|88024.1|88071.5|88021.5|18
1629402740000|2021-08-19 19:52:20|88073.6|88023.6|88073.1|88023.1|88074.1|88024.1|88072.5|88022.5|21
1629402750000|2021-08-19 19:52:30|88072.6|88022.6|88074.2|88024.2|88074.4|88024.4|88072.6|88022.6|31
1629402760000|2021-08-19 19:52:40|88074.8|88024.8|88073.6|88023.6|88075|88025|88073.3|88023.3|30
1629402770000|2021-08-19 19:52:50|88073.3|88023.3|88074.3|88024.3|88075|88025|88073.1|88023.1|23
1629402780000|2021-08-19 19:53:00|88075|88025|88074.1|88024.1|88075.2|88025.2|88073.2|88023.2|22
1629402790000|2021-08-19 19:53:10|88073.7|88023.7|88071.7|88021.7|88074.4|88024.4|88071|88021|27
1629402800000|2021-08-19 19:53:20|88071.6|88021.6|88071.6|88021.6|88073|88023|88069.9|88019.9|28
1629402810000|2021-08-19 19:53:30|88071.9|88021.9|88071.3|88021.3|88073.9|88023.9|88070.3|88020.3|39
1629402820000|2021-08-19 19:53:40|88071.2|88021.2|88072.4|88022.4|88073.3|88023.3|88071|88021|18
1629402830000|2021-08-19 19:53:50|88072.3|88022.3|88070.8|88020.8|88072.6|88022.6|88070.8|88020.8|24
1629402840000|2021-08-19 19:54:00|88070.6|88020.6|88069.9|88019.9|88071.4|88021.4|88069.9|88019.9|28
1629402850000|2021-08-19 19:54:10|88070.2|88020.2|88068.8|88018.8|88070.7|88020.7|88068.6|88018.6|18
1629402860000|2021-08-19 19:54:20|88068.7|88018.7|88068.8|88018.8|88069.4|88019.4|88067.9|88017.9|18
1629402870000|2021-08-19 19:54:30|88068.7|88018.7|88070.1|88020.1|88071.4|88021.4|88068.7|88018.7|33
1629402880000|2021-08-19 19:54:40|88070.2|88020.2|88069.7|88019.7|88070.7|88020.7|88069.5|88019.5|34
1629402890000|2021-08-19 19:54:50|88069.8|88019.8|88070.9|88020.9|88071.9|88021.9|88069.8|88019.8|25
1629402900000|2021-08-19 19:55:00|88071|88021|88066.8|88016.8|88071|88021|88066.8|88016.8|26
1629402910000|2021-08-19 19:55:10|88067.4|88017.4|88076.2|88026.2|88076.2|88026.2|88067.4|88017.4|45
1629402920000|2021-08-19 19:55:20|88075.8|88025.8|88074.8|88024.8|88077.6|88027.6|88074.8|88024.8|38
1629402930000|2021-08-19 19:55:30|88074.3|88024.3|88075.1|88025.1|88075.6|88025.6|88072.2|88022.2|36
1629402940000|2021-08-19 19:55:40|88075.3|88025.3|88072.8|88022.8|88075.3|88025.3|88072.8|88022.8|14
1629402950000|2021-08-19 19:55:50|88073.2|88023.2|88072.1|88022.1|88074.8|88024.8|88070.3|88020.3|22
1629402960000|2021-08-19 19:56:00|88071.3|88021.3|88075.6|88025.6|88075.6|88025.6|88071.3|88021.3|41
1629402970000|2021-08-19 19:56:10|88075.3|88025.3|88074.5|88024.5|88076.4|88026.4|88072.6|88022.6|42
1629402980000|2021-08-19 19:56:20|88074.3|88024.3|88072.8|88022.8|88075|88025|88072.2|88022.2|25
1629402990000|2021-08-19 19:56:30|88072.7|88022.7|88072|88022|88073.4|88023.4|88072|88022|23
1629403000000|2021-08-19 19:56:40|88072.1|88022.1|88070.3|88020.3|88073.6|88023.6|88070.3|88020.3|20
1629403010000|2021-08-19 19:56:50|88069.2|88019.2|88070.9|88020.9|88071.1|88021.1|88068.9|88018.9|29
1629403020000|2021-08-19 19:57:00|88069.6|88019.6|88067.5|88017.5|88070.7|88020.7|88067.4|88017.4|36
1629403030000|2021-08-19 19:57:10|88067.4|88017.4|88067.2|88017.2|88068.9|88018.9|88065.9|88015.9|34
1629403040000|2021-08-19 19:57:20|88066.8|88016.8|88065.5|88015.5|88067.3|88017.3|88064.9|88014.9|21
1629403050000|2021-08-19 19:57:30|88065.3|88015.3|88065.4|88015.4|88066.3|88016.3|88064.8|88014.8|21
1629403060000|2021-08-19 19:57:40|88065.7|88015.7|88067.3|88017.3|88067.9|88017.9|88065.5|88015.5|32
1629403070000|2021-08-19 19:57:50|88067.4|88017.4|88068.3|88018.3|88068.9|88018.9|88066.6|88016.6|28
1629403080000|2021-08-19 19:58:00|88068.4|88018.4|88067.7|88017.7|88068.4|88018.4|88067.4|88017.4|21
1629403090000|2021-08-19 19:58:10|88067|88017|88068.5|88018.5|88069.9|88019.9|88066.3|88016.3|36
1629403100000|2021-08-19 19:58:20|88068.9|88018.9|88068.3|88018.3|88069|88019|88067.7|88017.7|23
1629403110000|2021-08-19 19:58:30|88067.9|88017.9|88062|88012|88067.9|88017.9|88061.6|88011.6|44
1629403120000|2021-08-19 19:58:40|88061.7|88011.7|88062.2|88012.2|88063.1|88013.1|88061.7|88011.7|27
1629403130000|2021-08-19 19:58:50|88061.9|88011.9|88063.7|88013.7|88063.8|88013.8|88061.4|88011.4|33
1629403140000|2021-08-19 19:59:00|88064.2|88014.2|88066.1|88016.1|88066.6|88016.6|88064.2|88014.2|41
1629403150000|2021-08-19 19:59:10|88066|88016|88066.3|88016.3|88066.6|88016.6|88064.6|88014.6|28
1629403160000|2021-08-19 19:59:20|88066.1|88016.1|88063.4|88013.4|88066.3|88016.3|88063.3|88013.3|33
1629403170000|2021-08-19 19:59:30|88063.3|88013.3|88063.4|88013.4|88063.8|88013.8|88060.6|88010.6|48
1629403180000|2021-08-19 19:59:40|88063.3|88013.3|88057.7|88007.7|88065.2|88015.2|88057.3|88007.3|51
1629403190000|2021-08-19 19:59:50|88057.9|88007.9|88058.2|88008.2|88058.5|88008.5|88056.8|88006.8|42
1629403200000|2021-08-19 20:00:00|88060.3|88010.3|88073.4|88023.4|88074.6|88024.6|88060.3|88010.3|58
1629403210000|2021-08-19 20:00:10|88073.1|88023.1|88075.1|88025.1|88075.2|88025.2|88073.1|88023.1|41
1629403220000|2021-08-19 20:00:20|88074.9|88024.9|88077.3|88027.3|88077.6|88027.6|88073.7|88023.7|29
1629403230000|2021-08-19 20:00:30|88077.2|88027.2|88077.6|88027.6|88077.7|88027.7|88076|88026|32
1629403240000|2021-08-19 20:00:40|88077.5|88027.5|88071.3|88021.3|88077.5|88027.5|88070.4|88020.4|32
1629403250000|2021-08-19 20:00:50|88071.4|88021.4|88069.7|88019.7|88072|88022|88068.8|88018.8|41
1629403260000|2021-08-19 20:01:00|88069.3|88019.3|88067.4|88017.4|88070.3|88020.3|88067.1|88017.1|32
1629403270000|2021-08-19 20:01:10|88067.5|88017.5|88067.4|88017.4|88068.3|88018.3|88067.2|88017.2|26
1629403280000|2021-08-19 20:01:20|88067.3|88017.3|88061.8|88011.8|88067.3|88017.3|88061.7|88011.7|31
1629403290000|2021-08-19 20:01:30|88062.6|88012.6|88062.9|88012.9|88063.2|88013.2|88061.1|88011.1|41
1629403300000|2021-08-19 20:01:40|88063|88013|88063.3|88013.3|88064|88014|88062.7|88012.7|20
1629403310000|2021-08-19 20:01:50|88062.9|88012.9|88064.2|88014.2|88064.3|88014.3|88062.9|88012.9|15
1629403320000|2021-08-19 20:02:00|88063.5|88013.5|88063|88013|88063.9|88013.9|88062.7|88012.7|25
1629403330000|2021-08-19 20:02:10|88063.1|88013.1|88062.8|88012.8|88063.8|88013.8|88062.1|88012.1|28
1629403340000|2021-08-19 20:02:20|88062.7|88012.7|88060.9|88010.9|88063|88013|88060.5|88010.5|20
1629403350000|2021-08-19 20:02:30|88059|88009|88058.3|88008.3|88059|88009|88056.1|88006.1|44
1629403360000|2021-08-19 20:02:40|88058.4|88008.4|88058.4|88008.4|88058.8|88008.8|88057.5|88007.5|25
1629403370000|2021-08-19 20:02:50|88058.6|88008.6|88058.7|88008.7|88058.8|88008.8|88058.1|88008.1|19
1629403380000|2021-08-19 20:03:00|88058.8|88008.8|88060.2|88010.2|88060.8|88010.8|88058.6|88008.6|37
1629403390000|2021-08-19 20:03:10|88060.3|88010.3|88060.2|88010.2|88061.9|88011.9|88058.6|88008.6|27
1629403400000|2021-08-19 20:03:20|88060.3|88010.3|88060.1|88010.1|88060.7|88010.7|88058.8|88008.8|16
1629403410000|2021-08-19 20:03:30|88059.1|88009.1|88059.8|88009.8|88061|88011|88059.1|88009.1|19
1629403420000|2021-08-19 20:03:40|88059.9|88009.9|88060|88010|88060.5|88010.5|88059.6|88009.6|27
1629403430000|2021-08-19 20:03:50|88059.9|88009.9|88059.8|88009.8|88060.2|88010.2|88059.1|88009.1|12
1629403440000|2021-08-19 20:04:00|88059.2|88009.2|88059.8|88009.8|88060|88010|88058.8|88008.8|15
1629403450000|2021-08-19 20:04:10|88059.3|88009.3|88058.5|88008.5|88059.5|88009.5|88057.2|88007.2|26
1629403460000|2021-08-19 20:04:20|88058.7|88008.7|88058.4|88008.4|88059.4|88009.4|88057.3|88007.3|27
1629403470000|2021-08-19 20:04:30|88058.5|88008.5|88058.2|88008.2|88058.5|88008.5|88057|88007|18
1629403480000|2021-08-19 20:04:40|88058.1|88008.1|88057.8|88007.8|88058.4|88008.4|88057.2|88007.2|31
1629403490000|2021-08-19 20:04:50|88058|88008|88055.6|88005.6|88058|88008|88054.5|88004.5|24
1629403500000|2021-08-19 20:05:00|88056.2|88006.2|88055.9|88005.9|88056.9|88006.9|88055.2|88005.2|16
1629403510000|2021-08-19 20:05:10|88056.4|88006.4|88056.8|88006.8|88056.8|88006.8|88055.9|88005.9|16
1629403520000|2021-08-19 20:05:20|88056.7|88006.7|88056.5|88006.5|88057.3|88007.3|88056.2|88006.2|12
1629403530000|2021-08-19 20:05:30|88056.6|88006.6|88056.7|88006.7|88057.2|88007.2|88056.2|88006.2|16
1629403540000|2021-08-19 20:05:40|88056.6|88006.6|88056.7|88006.7|88057|88007|88056.3|88006.3|9
1629403550000|2021-08-19 20:05:50|88056.8|88006.8|88056.2|88006.2|88056.8|88006.8|88055.7|88005.7|25
1629403560000|2021-08-19 20:06:00|88056.3|88006.3|88055.9|88005.9|88056.8|88006.8|88055.7|88005.7|16
1629403570000|2021-08-19 20:06:10|88055.3|88005.3|88055|88005|88058.4|88008.4|88055|88005|30
1629403580000|2021-08-19 20:06:20|88055.1|88005.1|88053.5|88003.5|88055.5|88005.5|88053.2|88003.2|19
1629403590000|2021-08-19 20:06:30|88053.3|88003.3|88052.5|88002.5|88053.4|88003.4|88051.6|88001.6|18
1629403600000|2021-08-19 20:06:40|88052.8|88002.8|88054.9|88004.9|88055.3|88005.3|88052.8|88002.8|21
1629403610000|2021-08-19 20:06:50|88055.2|88005.2|88054.9|88004.9|88055.5|88005.5|88054.5|88004.5|20
1629403620000|2021-08-19 20:07:00|88055.5|88005.5|88053.4|88003.4|88055.6|88005.6|88053.4|88003.4|20
1629403630000|2021-08-19 20:07:10|88053.2|88003.2|88052.7|88002.7|88053.7|88003.7|88052.7|88002.7|15
1629403640000|2021-08-19 20:07:20|88053.3|88003.3|88053|88003|88053.5|88003.5|88053|88003|10
1629403650000|2021-08-19 20:07:30|88052.9|88002.9|88043.4|87993.4|88052.9|88002.9|88043.2|87993.2|32
1629403660000|2021-08-19 20:07:40|88043.3|87993.3|88043.1|87993.1|88043.6|87993.6|88042.8|87992.8|14
1629403670000|2021-08-19 20:07:50|88043|87993|88037|87987|88043.3|87993.3|88035.8|87985.8|24
1629403680000|2021-08-19 20:08:00|88037.5|87987.5|88034.6|87984.6|88038|87988|88033.9|87983.9|26
1629403690000|2021-08-19 20:08:10|88033.6|87983.6|88034.1|87984.1|88034.3|87984.3|88033.2|87983.2|14
1629403700000|2021-08-19 20:08:20|88033.5|87983.5|88032.6|87982.6|88034.9|87984.9|88032.6|87982.6|25
1629403710000|2021-08-19 20:08:30|88032.5|87982.5|88032.3|87982.3|88032.8|87982.8|88032.1|87982.1|17
1629403720000|2021-08-19 20:08:40|88031.6|87981.6|88030.3|87980.3|88032.6|87982.6|88030.3|87980.3|12
1629403730000|2021-08-19 20:08:50|88030.1|87980.1|88030.6|87980.6|88031.3|87981.3|88029.9|87979.9|20
1629403740000|2021-08-19 20:09:00|88030.9|87980.9|88030.7|87980.7|88031.8|87981.8|88030.7|87980.7|23
1629403750000|2021-08-19 20:09:10|88030.6|87980.6|88030.8|87980.8|88031.2|87981.2|88030.5|87980.5|19
1629403760000|2021-08-19 20:09:20|88031.2|87981.2|88031.1|87981.1|88031.2|87981.2|88030.6|87980.6|10
1629403770000|2021-08-19 20:09:30|88030.8|87980.8|88032.1|87982.1|88032.6|87982.6|88030.8|87980.8|14
1629403780000|2021-08-19 20:09:40|88031.8|87981.8|88032|87982|88032|87982|88031.8|87981.8|5
1629403790000|2021-08-19 20:09:50|88032.4|87982.4|88031.8|87981.8|88032.6|87982.6|88031.7|87981.7|14
1629403800000|2021-08-19 20:10:00|88031.4|87981.4|88029.5|87979.5|88031.4|87981.4|88027.6|87977.6|33
1629403810000|2021-08-19 20:10:10|88029.6|87979.6|88032|87982|88032|87982|88029.5|87979.5|21
1629403820000|2021-08-19 20:10:20|88031.9|87981.9|88030.9|87980.9|88033.7|87983.7|88030.5|87980.5|33
1629403830000|2021-08-19 20:10:30|88030.8|87980.8|88030.2|87980.2|88032.2|87982.2|88030.2|87980.2|25
1629403840000|2021-08-19 20:10:40|88030.1|87980.1|88030.8|87980.8|88031.1|87981.1|88029.5|87979.5|14
1629403850000|2021-08-19 20:10:50|88030.9|87980.9|88030.5|87980.5|88031.5|87981.5|88030.1|87980.1|27
1629403860000|2021-08-19 20:11:00|88030.7|87980.7|88030.3|87980.3|88030.7|87980.7|88029.2|87979.2|23
1629403870000|2021-08-19 20:11:10|88029.7|87979.7|88029.4|87979.4|88029.7|87979.7|88028.5|87978.5|19
1629403880000|2021-08-19 20:11:20|88029.7|87979.7|88029.7|87979.7|88029.9|87979.9|88028.9|87978.9|15
1629403890000|2021-08-19 20:11:30|88029.9|87979.9|88034.8|87984.8|88035.2|87985.2|88029.5|87979.5|29
1629403900000|2021-08-19 20:11:40|88034.9|87984.9|88031.3|87981.3|88035|87985|88031.1|87981.1|15
1629403910000|2021-08-19 20:11:50|88031.6|87981.6|88032.5|87982.5|88032.8|87982.8|88030.4|87980.4|20
1629403920000|2021-08-19 20:12:00|88032.4|87982.4|88032.5|87982.5|88032.7|87982.7|88032.3|87982.3|11
1629403930000|2021-08-19 20:12:10|88032.2|87982.2|88034.3|87984.3|88034.3|87984.3|88032.2|87982.2|15
1629403940000|2021-08-19 20:12:20|88034.5|87984.5|88032.3|87982.3|88034.7|87984.7|88031.6|87981.6|15
1629403950000|2021-08-19 20:12:30|88032.5|87982.5|88032.2|87982.2|88032.8|87982.8|88031.7|87981.7|10
1629403960000|2021-08-19 20:12:40|88031.8|87981.8|88032.4|87982.4|88032.9|87982.9|88031.5|87981.5|27
1629403970000|2021-08-19 20:12:50|88032.5|87982.5|88031.9|87981.9|88032.7|87982.7|88031.5|87981.5|14
1629403980000|2021-08-19 20:13:00|88032|87982|88033|87983|88033.1|87983.1|88032|87982|10
1629403990000|2021-08-19 20:13:10|88033.2|87983.2|88030.9|87980.9|88033.6|87983.6|88030.6|87980.6|35
1629404000000|2021-08-19 20:13:20|88030.7|87980.7|88029.8|87979.8|88031.7|87981.7|88029.8|87979.8|18
1629404010000|2021-08-19 20:13:30|88030|87980|88030.8|87980.8|88031.4|87981.4|88029.2|87979.2|23
1629404020000|2021-08-19 20:13:40|88031|87981|88029.8|87979.8|88031|87981|88029.4|87979.4|25
1629404030000|2021-08-19 20:13:50|88031|87981|88029.3|87979.3|88031.1|87981.1|88028.9|87978.9|15
1629404040000|2021-08-19 20:14:00|88029.5|87979.5|88030.9|87980.9|88030.9|87980.9|88029.2|87979.2|25
1629404050000|2021-08-19 20:14:10|88030.7|87980.7|88028.8|87978.8|88030.8|87980.8|88028.8|87978.8|13
1629404060000|2021-08-19 20:14:20|88028.7|87978.7|88029.9|87979.9|88030.1|87980.1|88028.7|87978.7|23
1629404070000|2021-08-19 20:14:30|88030.2|87980.2|88030.6|87980.6|88031|87981|88029.6|87979.6|34
1629404080000|2021-08-19 20:14:40|88030.8|87980.8|88031|87981|88031|87981|88030.1|87980.1|14
1629404090000|2021-08-19 20:14:50|88030.8|87980.8|88032.1|87982.1|88032.3|87982.3|88030.3|87980.3|17
1629404100000|2021-08-19 20:15:00|88031.9|87981.9|88032.6|87982.6|88034.2|87984.2|88030.6|87980.6|23
1629404110000|2021-08-19 20:15:10|88031.9|87981.9|88032|87982|88032.2|87982.2|88031.6|87981.6|9
1629404120000|2021-08-19 20:15:20|88031.4|87981.4|88033.6|87983.6|88033.7|87983.7|88031.4|87981.4|12
1629404130000|2021-08-19 20:15:30|88033.8|87983.8|88032.9|87982.9|88033.8|87983.8|88032.9|87982.9|12
1629404140000|2021-08-19 20:15:40|88033.1|87983.1|88034.4|87984.4|88034.4|87984.4|88033.1|87983.1|12
1629404150000|2021-08-19 20:15:50|88033.7|87983.7|88034|87984|88034.3|87984.3|88032.2|87982.2|14
1629404160000|2021-08-19 20:16:00|88034.1|87984.1|88035.7|87985.7|88036.4|87986.4|88033.2|87983.2|17
1629404170000|2021-08-19 20:16:10|88035|87985|88034.5|87984.5|88035.8|87985.8|88033.6|87983.6|15
1629404180000|2021-08-19 20:16:20|88034.2|87984.2|88030.2|87980.2|88034.2|87984.2|88030.2|87980.2|6
1629404190000|2021-08-19 20:16:30|88030.1|87980.1|88029.9|87979.9|88034.8|87984.8|88029.9|87979.9|17
1629404200000|2021-08-19 20:16:40|88031.5|87981.5|88031.2|87981.2|88032.2|87982.2|88030.2|87980.2|10
1629404210000|2021-08-19 20:16:50|88030|87980|88033|87983|88033|87983|88029.7|87979.7|6
1629404220000|2021-08-19 20:17:00|88032.8|87982.8|88031.3|87981.3|88032.8|87982.8|88030.8|87980.8|19
1629404230000|2021-08-19 20:17:10|88031.1|87981.1|88031.5|87981.5|88032|87982|88030|87980|20
1629404240000|2021-08-19 20:17:20|88031.4|87981.4|88032|87982|88032.5|87982.5|88031.4|87981.4|9
1629404250000|2021-08-19 20:17:30|88032.5|87982.5|88033.6|87983.6|88035.8|87985.8|88032.2|87982.2|18
1629404260000|2021-08-19 20:17:40|88033.1|87983.1|88032.9|87982.9|88033.6|87983.6|88032.7|87982.7|12
1629404270000|2021-08-19 20:17:50|88032.5|87982.5|88032.4|87982.4|88032.6|87982.6|88032.3|87982.3|4
1629404280000|2021-08-19 20:18:00|88032.9|87982.9|88032.8|87982.8|88033.1|87983.1|88031.9|87981.9|12
1629404290000|2021-08-19 20:18:10|88032.7|87982.7|88032.5|87982.5|88033.6|87983.6|88032.5|87982.5|8
1629404300000|2021-08-19 20:18:20|88032.6|87982.6|88033.2|87983.2|88033.8|87983.8|88030.7|87980.7|10
1629404310000|2021-08-19 20:18:30|88033.4|87983.4|88032|87982|88033.5|87983.5|88031.6|87981.6|13
1629404320000|2021-08-19 20:18:40|88031.7|87981.7|88032|87982|88032.4|87982.4|88031.7|87981.7|22
1629404330000|2021-08-19 20:18:50|88031.7|87981.7|88030.8|87980.8|88031.8|87981.8|88030.4|87980.4|18
1629404340000|2021-08-19 20:19:00|88030.5|87980.5|88030.9|87980.9|88031.8|87981.8|88029.2|87979.2|21
1629404350000|2021-08-19 20:19:10|88031.3|87981.3|88030.9|87980.9|88033.1|87983.1|88030.9|87980.9|9
1629404360000|2021-08-19 20:19:20|88031.5|87981.5|88032.7|87982.7|88032.9|87982.9|88031.5|87981.5|8
1629404370000|2021-08-19 20:19:30|88032.5|87982.5|88033.3|87983.3|88033.3|87983.3|88031.7|87981.7|11
1629404380000|2021-08-19 20:19:40|88033.6|87983.6|88034.8|87984.8|88037.2|87987.2|88033.2|87983.2|19
1629404390000|2021-08-19 20:19:50|88033.8|87983.8|88034.4|87984.4|88035|87985|88033.8|87983.8|6
1629404400000|2021-08-19 20:20:00|88034|87984|88043.1|87993.1|88043.4|87993.4|88034|87984|34
1629404410000|2021-08-19 20:20:10|88042.3|87992.3|88017.8|87967.8|88043.9|87993.9|88017.8|87967.8|26
1629404420000|2021-08-19 20:20:20|88017.9|87967.9|88024.7|87974.7|88026.1|87976.1|88015.9|87965.9|34
1629404430000|2021-08-19 20:20:30|88023.6|87973.6|88023.9|87973.9|88024.4|87974.4|88022.2|87972.2|21
1629404440000|2021-08-19 20:20:40|88025.1|87975.1|88024.2|87974.2|88026.6|87976.6|88024.2|87974.2|16
1629404450000|2021-08-19 20:20:50|88022.7|87972.7|88025.6|87975.6|88025.6|87975.6|88022.7|87972.7|5
1629404460000|2021-08-19 20:21:00|88024.2|87974.2|88025.5|87975.5|88025.8|87975.8|88023.2|87973.2|13
1629404470000|2021-08-19 20:21:10|88024.6|87974.6|88030.8|87980.8|88031.8|87981.8|88023.8|87973.8|30
1629404480000|2021-08-19 20:21:20|88030.3|87980.3|88027.9|87977.9|88034.9|87984.9|88023.1|87973.1|61
1629404490000|2021-08-19 20:21:30|88028.2|87978.2|88018.9|87968.9|88030.8|87980.8|88018.3|87968.3|66
1629404500000|2021-08-19 20:21:40|88019|87969|88031.2|87981.2|88033.4|87983.4|88018.9|87968.9|58
1629404510000|2021-08-19 20:21:50|88029.3|87979.3|88043.1|87993.1|88046.2|87996.2|88024.5|87974.5|69
1629404520000|2021-08-19 20:22:00|88042.8|87992.8|88041.4|87991.4|88043.1|87993.1|88040.5|87990.5|29
1629404530000|2021-08-19 20:22:10|88041.2|87991.2|88040.9|87990.9|88041.5|87991.5|88040.5|87990.5|25
1629404540000|2021-08-19 20:22:20|88040.7|87990.7|88036.1|87986.1|88040.7|87990.7|88034.2|87984.2|16
1629404550000|2021-08-19 20:22:30|88035.8|87985.8|88031.8|87981.8|88036|87986|88031.8|87981.8|47
1629404560000|2021-08-19 20:22:40|88033|87983|88036.3|87986.3|88036.3|87986.3|88030|87980|31
1629404570000|2021-08-19 20:22:50|88036.5|87986.5|88036|87986|88036.5|87986.5|88035.9|87985.9|7
1629404580000|2021-08-19 20:23:00|88036.1|87986.1|88021.3|87971.3|88036.1|87986.1|88019.8|87969.8|63
1629404590000|2021-08-19 20:23:10|88021.2|87971.2|88020.2|87970.2|88023.4|87973.4|88019.1|87969.1|32
1629404600000|2021-08-19 20:23:20|88021.3|87971.3|88021.2|87971.2|88021.4|87971.4|88020.4|87970.4|12
1629404610000|2021-08-19 20:23:30|88020.9|87970.9|88025.1|87975.1|88025.1|87975.1|88020.7|87970.7|19
1629404620000|2021-08-19 20:23:40|88023.4|87973.4|88022.5|87972.5|88023.4|87973.4|88020.3|87970.3|18
1629404630000|2021-08-19 20:23:50|88021.2|87971.2|88021.8|87971.8|88022.9|87972.9|88020.9|87970.9|16
1629404640000|2021-08-19 20:24:00|88021.5|87971.5|88020.4|87970.4|88022.5|87972.5|88020.4|87970.4|18
1629404650000|2021-08-19 20:24:10|88020.2|87970.2|88026.6|87976.6|88026.6|87976.6|88020.2|87970.2|33
1629404660000|2021-08-19 20:24:20|88028.1|87978.1|88020.9|87970.9|88030.3|87980.3|88020.4|87970.4|20
1629404670000|2021-08-19 20:24:30|88020.8|87970.8|88019.2|87969.2|88020.8|87970.8|88017.9|87967.9|46
1629404680000|2021-08-19 20:24:40|88018.9|87968.9|88018.2|87968.2|88019.6|87969.6|88018|87968|17
1629404690000|2021-08-19 20:24:50|88017.9|87967.9|88019.7|87969.7|88019.7|87969.7|88015.6|87965.6|44
1629404700000|2021-08-19 20:25:00|88018.2|87968.2|88020.1|87970.1|88020.6|87970.6|88013.3|87963.3|57
1629404710000|2021-08-19 20:25:10|88019.8|87969.8|88030|87980|88030.9|87980.9|88017.9|87967.9|37
1629404720000|2021-08-19 20:25:20|88031.3|87981.3|88029|87979|88035.7|87985.7|88028.7|87978.7|34
1629404730000|2021-08-19 20:25:30|88028.6|87978.6|88028.7|87978.7|88030.5|87980.5|88027.7|87977.7|15
1629404740000|2021-08-19 20:25:40|88028.6|87978.6|88022.5|87972.5|88030.1|87980.1|88022.1|87972.1|17
1629404750000|2021-08-19 20:25:50|88020.4|87970.4|88020.8|87970.8|88026.4|87976.4|88016.6|87966.6|74
1629404760000|2021-08-19 20:26:00|88019.3|87969.3|88024.7|87974.7|88026.4|87976.4|88019.2|87969.2|77
1629404770000|2021-08-19 20:26:10|88024.6|87974.6|88020|87970|88026.1|87976.1|88019.2|87969.2|75
1629404780000|2021-08-19 20:26:20|88021|87971|88017.6|87967.6|88024.6|87974.6|88016.9|87966.9|68
1629404790000|2021-08-19 20:26:30|88017.4|87967.4|88017.3|87967.3|88020.3|87970.3|88011.4|87961.4|36
1629404800000|2021-08-19 20:26:40|88018.1|87968.1|88016.9|87966.9|88018.2|87968.2|88014.6|87964.6|18
1629404810000|2021-08-19 20:26:50|88017|87967|88017.1|87967.1|88018|87968|88015.6|87965.6|20
1629404820000|2021-08-19 20:27:00|88017|87967|88009.6|87959.6|88017|87967|88009.5|87959.5|26
1629404830000|2021-08-19 20:27:10|88010.9|87960.9|88012.7|87962.7|88014.3|87964.3|88010|87960|17
1629404840000|2021-08-19 20:27:20|88012.3|87962.3|88013.5|87963.5|88013.6|87963.6|88011.9|87961.9|11
1629404850000|2021-08-19 20:27:30|88013.4|87963.4|88014.5|87964.5|88015.3|87965.3|88009.8|87959.8|34
1629404860000|2021-08-19 20:27:40|88015.6|87965.6|88014.7|87964.7|88015.6|87965.6|88011.8|87961.8|12
1629404870000|2021-08-19 20:27:50|88015.4|87965.4|88014.2|87964.2|88015.4|87965.4|88013.1|87963.1|10
1629404880000|2021-08-19 20:28:00|88013.4|87963.4|88012.5|87962.5|88014.9|87964.9|88010.6|87960.6|37
1629404890000|2021-08-19 20:28:10|88012|87962|88014.8|87964.8|88016.7|87966.7|88011.5|87961.5|32
1629404900000|2021-08-19 20:28:20|88014.7|87964.7|88015.1|87965.1|88017.6|87967.6|88014.7|87964.7|13
1629404910000|2021-08-19 20:28:30|88015.5|87965.5|88014.3|87964.3|88015.9|87965.9|88014.3|87964.3|10
1629404920000|2021-08-19 20:28:40|88014.2|87964.2|88015.4|87965.4|88015.4|87965.4|88014.2|87964.2|5
1629404930000|2021-08-19 20:28:50|88013.3|87963.3|88011.5|87961.5|88014.5|87964.5|88007.9|87957.9|37
1629404940000|2021-08-19 20:29:00|88013.1|87963.1|88017.1|87967.1|88018.8|87968.8|88012.4|87962.4|47
1629404950000|2021-08-19 20:29:10|88017.3|87967.3|88013.5|87963.5|88017.6|87967.6|88013.4|87963.4|28
1629404960000|2021-08-19 20:29:20|88013.4|87963.4|88013.4|87963.4|88015.2|87965.2|88011.4|87961.4|24
1629404970000|2021-08-19 20:29:30|88014|87964|88012.9|87962.9|88014.7|87964.7|88011.6|87961.6|20
1629404980000|2021-08-19 20:29:40|88013|87963|88010|87960|88013|87963|88009.4|87959.4|16
1629404990000|2021-08-19 20:29:50|88010.2|87960.2|88010|87960|88010.5|87960.5|88009.3|87959.3|9
1629405000000|2021-08-19 20:30:00|88011.1|87961.1|88005.5|87955.5|88011.6|87961.6|88003.9|87953.9|31
1629405010000|2021-08-19 20:30:10|88005.8|87955.8|88003.8|87953.8|88010.4|87960.4|88003.8|87953.8|29
1629405020000|2021-08-19 20:30:20|88004.3|87954.3|88005.2|87955.2|88006.7|87956.7|88004.3|87954.3|17
1629405030000|2021-08-19 20:30:30|88005.1|87955.1|88006|87956|88006.7|87956.7|88004.3|87954.3|28
1629405040000|2021-08-19 20:30:40|88005.7|87955.7|88004.3|87954.3|88005.9|87955.9|88000.7|87950.7|32
1629405050000|2021-08-19 20:30:50|88004.2|87954.2|88003.8|87953.8|88004.2|87954.2|88002.7|87952.7|9
1629405060000|2021-08-19 20:31:00|88004|87954|88005.5|87955.5|88007.3|87957.3|88003.1|87953.1|20
1629405070000|2021-08-19 20:31:10|88003.2|87953.2|88005.6|87955.6|88005.9|87955.9|88003.2|87953.2|30
1629405080000|2021-08-19 20:31:20|88005.1|87955.1|88004.4|87954.4|88005.5|87955.5|88003.3|87953.3|31
1629405090000|2021-08-19 20:31:30|88004.6|87954.6|88005.9|87955.9|88006.4|87956.4|88004.1|87954.1|36
1629405100000|2021-08-19 20:31:40|88005.4|87955.4|88009|87959|88010.4|87960.4|88004.9|87954.9|43
1629405110000|2021-08-19 20:31:50|88009.1|87959.1|88008.3|87958.3|88009.1|87959.1|88005.8|87955.8|43
1629405120000|2021-08-19 20:32:00|88008.6|87958.6|88008.2|87958.2|88009.1|87959.1|88007.6|87957.6|60
1629405130000|2021-08-19 20:32:10|88007.8|87957.8|88007.9|87957.9|88008.9|87958.9|88007.4|87957.4|54
1629405140000|2021-08-19 20:32:20|88008|87958|88006.5|87956.5|88008.3|87958.3|88006.5|87956.5|17
1629405150000|2021-08-19 20:32:30|88006.7|87956.7|88007.1|87957.1|88007.7|87957.7|88002.1|87952.1|12
1629405160000|2021-08-19 20:32:40|88007.7|87957.7|88007|87957|88007.7|87957.7|88006.9|87956.9|7
1629405170000|2021-08-19 20:32:50|88006.2|87956.2|88007|87957|88007.3|87957.3|88005.8|87955.8|17
1629405180000|2021-08-19 20:33:00|88006.4|87956.4|88005.6|87955.6|88006.9|87956.9|88005.5|87955.5|17
1629405190000|2021-08-19 20:33:10|88005.5|87955.5|88008.1|87958.1|88009.2|87959.2|88005.5|87955.5|45
1629405200000|2021-08-19 20:33:20|88011|87961|88015.6|87965.6|88016.6|87966.6|88008.7|87958.7|35
1629405210000|2021-08-19 20:33:30|88015.7|87965.7|88015.6|87965.6|88015.9|87965.9|88013.1|87963.1|32
1629405220000|2021-08-19 20:33:40|88015.4|87965.4|88015.6|87965.6|88015.9|87965.9|88015.3|87965.3|16
1629405230000|2021-08-19 20:33:50|88016|87966|88014.6|87964.6|88016.9|87966.9|88014.6|87964.6|14
1629405240000|2021-08-19 20:34:00|88015.1|87965.1|88014.4|87964.4|88017|87967|88013.7|87963.7|18
1629405250000|2021-08-19 20:34:10|88015.4|87965.4|88011.8|87961.8|88015.4|87965.4|88010.2|87960.2|32
1629405260000|2021-08-19 20:34:20|88011.7|87961.7|88010.6|87960.6|88013.1|87963.1|88009.7|87959.7|33
1629405270000|2021-08-19 20:34:30|88010.5|87960.5|88016.9|87966.9|88016.9|87966.9|88009.9|87959.9|31
1629405280000|2021-08-19 20:34:40|88016|87966|88013.6|87963.6|88016|87966|88013|87963|38
1629405290000|2021-08-19 20:34:50|88013.7|87963.7|88013.9|87963.9|88015.3|87965.3|88012.3|87962.3|34
1629405300000|2021-08-19 20:35:00|88014.2|87964.2|88013.8|87963.8|88015.5|87965.5|88010.8|87960.8|49
1629405310000|2021-08-19 20:35:10|88015|87965|88011|87961|88015|87965|88011|87961|38
1629405320000|2021-08-19 20:35:20|88011.7|87961.7|88013.6|87963.6|88014.5|87964.5|88010.8|87960.8|18
1629405330000|2021-08-19 20:35:30|88013.4|87963.4|88013.5|87963.5|88014.9|87964.9|88010.4|87960.4|45
1629405340000|2021-08-19 20:35:40|88013.8|87963.8|88014.5|87964.5|88019.2|87969.2|88013.6|87963.6|50
1629405350000|2021-08-19 20:35:50|88016.2|87966.2|88017|87967|88018.6|87968.6|88013.7|87963.7|62
1629405360000|2021-08-19 20:36:00|88017.6|87967.6|88016|87966|88018.8|87968.8|88013.5|87963.5|59
1629405370000|2021-08-19 20:36:10|88016.3|87966.3|88015.7|87965.7|88019.2|87969.2|88015.7|87965.7|52
1629405380000|2021-08-19 20:36:20|88015.8|87965.8|88019.1|87969.1|88019.1|87969.1|88014.6|87964.6|57
1629405390000|2021-08-19 20:36:30|88018.8|87968.8|88016.3|87966.3|88019.3|87969.3|88012|87962|51
1629405400000|2021-08-19 20:36:40|88015.3|87965.3|88015.1|87965.1|88016.6|87966.6|88014.5|87964.5|19
1629405410000|2021-08-19 20:36:50|88015.5|87965.5|88014.7|87964.7|88019|87969|88014.7|87964.7|42
1629405420000|2021-08-19 20:37:00|88016.6|87966.6|88016.6|87966.6|88016.9|87966.9|88014.3|87964.3|48
1629405430000|2021-08-19 20:37:10|88016.7|87966.7|88016.4|87966.4|88017.5|87967.5|88014.9|87964.9|49
1629405440000|2021-08-19 20:37:20|88016|87966|88017|87967|88017|87967|88015.3|87965.3|34
1629405450000|2021-08-19 20:37:30|88016.7|87966.7|88015.4|87965.4|88017.2|87967.2|88012.9|87962.9|51
1629405460000|2021-08-19 20:37:40|88015.3|87965.3|88014.4|87964.4|88017.1|87967.1|88012|87962|53
1629405470000|2021-08-19 20:37:50|88013.9|87963.9|88014|87964|88017.2|87967.2|88013.4|87963.4|47
1629405480000|2021-08-19 20:38:00|88013.5|87963.5|88017.9|87967.9|88018.3|87968.3|88013.5|87963.5|42
1629405490000|2021-08-19 20:38:10|88017.4|87967.4|88016|87966|88017.6|87967.6|88015.9|87965.9|32
1629405500000|2021-08-19 20:38:20|88015|87965|88015.5|87965.5|88017.1|87967.1|88014.6|87964.6|38
1629405510000|2021-08-19 20:38:30|88015.2|87965.2|88015.8|87965.8|88019.9|87969.9|88015.2|87965.2|17
1629405520000|2021-08-19 20:38:40|88017.7|87967.7|88015|87965|88017.7|87967.7|88015|87965|21
1629405530000|2021-08-19 20:38:50|88014.5|87964.5|88013.6|87963.6|88018.2|87968.2|88013.6|87963.6|47
1629405540000|2021-08-19 20:39:00|88012.7|87962.7|88019.2|87969.2|88019.3|87969.3|88012.7|87962.7|35
1629405550000|2021-08-19 20:39:10|88017.9|87967.9|88017.2|87967.2|88018.9|87968.9|88017.2|87967.2|36
1629405560000|2021-08-19 20:39:20|88018.6|87968.6|88018.5|87968.5|88018.6|87968.6|88015.8|87965.8|20
1629405570000|2021-08-19 20:39:30|88016.3|87966.3|88014.7|87964.7|88016.8|87966.8|88014.4|87964.4|20
1629405580000|2021-08-19 20:39:40|88014.9|87964.9|88014.7|87964.7|88017.6|87967.6|88014.2|87964.2|59
1629405590000|2021-08-19 20:39:50|88014.8|87964.8|88017.4|87967.4|88019.4|87969.4|88014.8|87964.8|51
1629405600000|2021-08-19 20:40:00|88017.3|87967.3|88022.1|87972.1|88023.3|87973.3|88015.9|87965.9|57
1629405610000|2021-08-19 20:40:10|88021.5|87971.5|88018.6|87968.6|88023.2|87973.2|88017.5|87967.5|58
1629405620000|2021-08-19 20:40:20|88019|87969|88017.2|87967.2|88020.6|87970.6|88016.1|87966.1|50
1629405630000|2021-08-19 20:40:30|88017.3|87967.3|88016.1|87966.1|88019.6|87969.6|88015.9|87965.9|41
1629405640000|2021-08-19 20:40:40|88016.4|87966.4|88018.2|87968.2|88018.7|87968.7|88014.4|87964.4|42
1629405650000|2021-08-19 20:40:50|88019.2|87969.2|88013.9|87963.9|88021.7|87971.7|88012.9|87962.9|69
1629405660000|2021-08-19 20:41:00|88013.8|87963.8|88012.2|87962.2|88017.2|87967.2|88012.2|87962.2|71
1629405670000|2021-08-19 20:41:10|88011|87961|88009.8|87959.8|88011.4|87961.4|88009.4|87959.4|45
1629405680000|2021-08-19 20:41:20|88009.1|87959.1|88010.3|87960.3|88011|87961|88009.1|87959.1|30
1629405690000|2021-08-19 20:41:30|88010.4|87960.4|88011.3|87961.3|88014.6|87964.6|88010.3|87960.3|51
1629405700000|2021-08-19 20:41:40|88011.5|87961.5|88013.4|87963.4|88014.4|87964.4|88011.2|87961.2|21
1629405710000|2021-08-19 20:41:50|88014.1|87964.1|88017.9|87967.9|88018.7|87968.7|88012|87962|50
1629405720000|2021-08-19 20:42:00|88018.1|87968.1|88019.6|87969.6|88019.6|87969.6|88016.1|87966.1|48
1629405730000|2021-08-19 20:42:10|88019.5|87969.5|88018.3|87968.3|88019.8|87969.8|88014.5|87964.5|49
1629405740000|2021-08-19 20:42:20|88018.6|87968.6|88022.5|87972.5|88022.5|87972.5|88018.6|87968.6|15
1629405750000|2021-08-19 20:42:30|88022.6|87972.6|88024.7|87974.7|88026.2|87976.2|88019.7|87969.7|31
1629405760000|2021-08-19 20:42:40|88024.4|87974.4|88025.2|87975.2|88027|87977|88024.4|87974.4|13
1629405770000|2021-08-19 20:42:50|88026.5|87976.5|88026.7|87976.7|88026.7|87976.7|88025.7|87975.7|4
1629405780000|2021-08-19 20:43:00|88027.9|87977.9|88025.8|87975.8|88029.2|87979.2|88023.6|87973.6|27
1629405790000|2021-08-19 20:43:10|88026.8|87976.8|88026.6|87976.6|88032.1|87982.1|88023.5|87973.5|11
1629405800000|2021-08-19 20:43:20|88026.5|87976.5|88062|87989.4|88068.2|87999|88026.2|87969.9|71
1629405810000|2021-08-19 20:43:30|88052.9|88002.9|88094.4|87994.6|88102.9|88003.9|88045.6|87971.1|70
1629405820000|2021-08-19 20:43:40|88090.1|87995.9|88079.4|87994.5|88095.4|87996.8|88073|87985.9|47
1629405830000|2021-08-19 20:43:50|88077.8|87985.1|88069|87989.2|88080.6|88014.6|88056.5|87985.1|39
1629405840000|2021-08-19 20:44:00|88065.6|87987.2|88070.6|87988.2|88072.8|87988.7|88065.6|87982.1|17
1629405850000|2021-08-19 20:44:10|88072.1|87981.3|88065.7|87977.4|88073.4|87987.9|88065.5|87974.7|23
1629405860000|2021-08-19 20:44:20|88065.8|87975.8|88078.4|87983.2|88078.4|87984.7|88065.7|87973.7|28
1629405870000|2021-08-19 20:44:30|88078.7|87981.6|88083.2|87987.4|88085.9|87993.6|88072.5|87975.3|22
1629405880000|2021-08-19 20:44:40|88082.6|87992.8|88080.4|87992.5|88087.4|87994.1|88079.5|87987.2|15
1629405890000|2021-08-19 20:44:50|88081.3|87992.9|88082.5|87991.7|88082.5|87993.5|88072.8|87986.8|30
1629405900000|2021-08-19 20:45:00|88083.5|87992.9|88078.1|87978.1|88090.1|87993.8|88070.3|87977.3|76
1629405910000|2021-08-19 20:45:10|88075.8|87977.4|88086.6|87985.6|88090|87986.3|88075.8|87975.9|77
1629405920000|2021-08-19 20:45:20|88087.1|87988|88084|87981.9|88089.5|87989.9|88082.9|87979|71
1629405930000|2021-08-19 20:45:30|88084.5|87982|88084|87989.7|88087.3|87991.3|88079.6|87982|59
1629405940000|2021-08-19 20:45:40|88081.5|87985.8|88080.9|87984.9|88089.4|87992.5|88072.9|87973.4|50
1629405950000|2021-08-19 20:45:50|88079|87985|88075.7|87987.4|88087|87992.6|88072.4|87977.3|62
1629405960000|2021-08-19 20:46:00|88073.9|87987.8|88075.8|87988|88081|87989|88071.8|87978.5|24
1629405970000|2021-08-19 20:46:10|88074.5|87989.2|88077.9|87986.2|88080.7|87989.4|88069.6|87982.5|30
1629405980000|2021-08-19 20:46:20|88078.6|87985.6|88081.1|87988.8|88089|87992.6|88075.7|87978.3|40
1629405990000|2021-08-19 20:46:30|88081|87987.2|88082.9|87988.3|88090|87998|88075.7|87983.1|79
1629406000000|2021-08-19 20:46:40|88083.7|87989.8|88082.9|87983.8|88092.3|87995.2|88077|87979.4|76
1629406010000|2021-08-19 20:46:50|88083.4|87984.7|88080.5|87989.8|88092|87994.5|88076.7|87982.9|77
1629406020000|2021-08-19 20:47:00|88080.6|87985.5|88092.2|87990.1|88092.2|87993|88078.1|87980.4|79
1629406030000|2021-08-19 20:47:10|88090.4|87989.6|88081.1|87988|88091.8|87992.9|88077|87978.6|78
1629406040000|2021-08-19 20:47:20|88084.3|87988.4|88089.3|87991.9|88091.8|87994.7|88078.7|87982|77
1629406050000|2021-08-19 20:47:30|88088.2|87988.9|88091|87989.2|88097.5|87995.2|88069.3|87982|78
1629406060000|2021-08-19 20:47:40|88088|87989.8|88088.6|87986.5|88092.8|87992.7|88077.3|87981.1|75
1629406070000|2021-08-19 20:47:50|88085.5|87985.9|88082.8|87986.9|88094.8|87992.8|88082.8|87983.4|75
1629406080000|2021-08-19 20:48:00|88083|87989.6|88087.6|87989.1|88098.6|87999|88078.7|87980.5|75
1629406090000|2021-08-19 20:48:10|88091.9|87990.3|88080.1|87984|88093.7|87996|88076|87978|77
1629406100000|2021-08-19 20:48:20|88077.6|87981.8|88078.3|87985.7|88094|87997.5|88076.9|87977|77
1629406110000|2021-08-19 20:48:30|88081.9|87984.7|88091.1|87990.9|88094.3|87993.5|88071.8|87984.6|74
1629406120000|2021-08-19 20:48:40|88092.1|87990.2|88083.7|87989.6|88094.3|87993.6|88075|87983.9|77
1629406130000|2021-08-19 20:48:50|88082.3|87986.8|88078.5|87983.5|88089.9|87996.5|88078.5|87982.5|72
1629406140000|2021-08-19 20:49:00|88079.4|87985.1|88082.2|87985.6|88090.6|87996.2|88074.9|87978.2|79
1629406150000|2021-08-19 20:49:10|88082.3|87984.9|88088.5|87991.9|88093.4|87994|88078.8|87978.6|76
1629406160000|2021-08-19 20:49:20|88090|87993.1|88085.8|87992.4|88092.3|87997.5|88080.2|87980.9|78
1629406170000|2021-08-19 20:49:30|88087.6|87992.2|88089.3|87996.5|88091.3|87999|88078.7|87979.6|79
1629406180000|2021-08-19 20:49:40|88089|87996.7|88087.4|87991.3|88090.9|87998.9|88086.2|87983.5|74
1629406190000|2021-08-19 20:49:50|88087.7|87991|88087|87991.5|88090.6|88001.1|88082.5|87986.1|75
1629406200000|2021-08-19 20:50:00|88086.7|87995.8|88083.5|87988.9|88091.3|88001.3|88079.5|87980|74
1629406210000|2021-08-19 20:50:10|88081.9|87987.3|88085.7|87984|88088.4|87994.8|88081.7|87979.6|60
1629406220000|2021-08-19 20:50:20|88085.3|87986.4|88084.9|87989.6|88087.9|87992|88080.3|87981.4|74
1629406230000|2021-08-19 20:50:30|88084.8|87988.4|88088.9|87990|88089.4|87991.4|88082|87983.3|78
1629406240000|2021-08-19 20:50:40|88089|87990.1|88084.9|87992.5|88089.9|87992.5|88079.6|87984.9|47
1629406250000|2021-08-19 20:50:50|88085|87992.7|88085.7|87997|88086.6|87997|88080.6|87990|55
1629406260000|2021-08-19 20:51:00|88084.7|87997.2|88089|87989.7|88092.1|87997.2|88084.3|87985.7|55
1629406270000|2021-08-19 20:51:10|88088.8|87988.8|88083.2|87984.9|88091.7|87992.4|88082.8|87983.1|75
1629406280000|2021-08-19 20:51:20|88086.6|87987.8|88087.1|87985.4|88090.9|87990.7|88083.9|87983.2|60
1629406290000|2021-08-19 20:51:30|88086.6|87982.6|88088.1|87992.4|88095.2|87994.2|88084.8|87982.6|48
1629406300000|2021-08-19 20:51:40|88087.1|87983.1|88092.4|87993.6|88092.4|87994.1|88083.8|87982.3|45
1629406310000|2021-08-19 20:51:50|88086.9|87991.8|88086.9|87988.9|88090.4|87991.9|88085.2|87982.2|74
1629406320000|2021-08-19 20:52:00|88087.6|87990.5|88083.9|87979.9|88091.2|87995.6|88078.9|87979.3|75
1629406330000|2021-08-19 20:52:10|88085.3|87983.9|88083.4|87990|88089.6|87995.3|88081.3|87979.5|69
1629406340000|2021-08-19 20:52:20|88083.5|87989.9|88082.6|87978.6|88083.5|87992|88072.5|87975.8|52
1629406350000|2021-08-19 20:52:30|88082|87978|88083.7|87979.7|88086.8|87987|88080.8|87976.8|44
1629406360000|2021-08-19 20:52:40|88084.9|87980.9|88083.1|87990.1|88089.1|87990.7|88082.1|87978.4|69
1629406370000|2021-08-19 20:52:50|88083.2|87990.5|88082.5|87978.5|88096.4|87992.4|88079.1|87976.4|58
1629406380000|2021-08-19 20:53:00|88080.4|87976.4|88084.4|87981.5|88087.4|87985.7|88080.3|87976.3|66
1629406390000|2021-08-19 20:53:10|88085|87982.5|88082.7|87982.4|88085|87983.6|88077.1|87976.2|39
1629406400000|2021-08-19 20:53:20|88083.2|87983.9|88074|87970|88094.5|88022.3|88064.2|87966.5|77
1629406410000|2021-08-19 20:53:30|88075.1|87971.1|88076.1|87972.1|88080.4|87983.5|88070|87967.6|76
1629406420000|2021-08-19 20:53:40|88077|87973|88079.5|87976.9|88080.5|87981.1|88069.5|87966.5|50
1629406430000|2021-08-19 20:53:50|88079.2|87977|88075.4|87971.4|88079.2|87981.9|88068.9|87966.2|59
1629406440000|2021-08-19 20:54:00|88077.8|87973.8|88067.6|87969.1|88080|87978.1|88065.6|87967.6|76
1629406450000|2021-08-19 20:54:10|88069.2|87969.3|88063.5|87978.7|88077.2|87981.3|88063.3|87968.6|66
1629406460000|2021-08-19 20:54:20|88063.3|87976.3|88076.4|87978.4|88076.4|87978.4|88063.3|87974.5|23
1629406470000|2021-08-19 20:54:30|88074.2|87979.4|88063.3|87970.2|88077.4|87989|88060.1|87970.2|41
1629406480000|2021-08-19 20:54:40|88064.6|87973.6|88066.9|87969.2|88076.9|87989.2|88059.3|87966.9|77
1629406490000|2021-08-19 20:54:50|88065.1|87971.3|88067|87976.3|88085.7|87987|88061.2|87968.9|54
1629406500000|2021-08-19 20:55:00|88067.7|87978.9|88068|87964.5|88069.4|87978.9|88065.6|87963.4|47
1629406510000|2021-08-19 20:55:10|88068.2|87964.2|88067.2|87965.9|88068.6|87968|88065|87964.2|20
1629406520000|2021-08-19 20:55:20|88068.5|87966.3|88072.4|87968.4|88076.2|87972.2|88066.3|87966|42
1629406530000|2021-08-19 20:55:30|88072.6|87968.6|88068.6|87965.7|88072.6|87968.6|88066.2|87964.8|35
1629406540000|2021-08-19 20:55:40|88068.7|87966.5|88071.2|87967.2|88075.1|87971.1|88067.4|87964.5|30
1629406550000|2021-08-19 20:55:50|88067.6|87963.6|88067.6|87963.6|88071.4|87967.4|88066.7|87963|26
1629406560000|2021-08-19 20:56:00|88068.2|87964.2|88075.4|87971.4|88078.1|87974.1|88061.7|87960.4|26
1629406570000|2021-08-19 20:56:10|88074.2|87970.2|88078.1|87974.1|88081.1|87977.1|88072.1|87968.1|28
1629406580000|2021-08-19 20:56:20|88077.5|87973.5|88070|87966|88078.6|87975.8|88066.2|87965.6|13
1629406590000|2021-08-19 20:56:30|88069|87965.2|88066.5|87963.6|88069.9|87965.9|88065.7|87962.3|29
1629406600000|2021-08-19 20:56:40|88066.2|87963.3|88071|87967|88080.2|87976.2|88063.4|87959.4|32
1629406610000|2021-08-19 20:56:50|88070.7|87966.7|88076.2|87972.2|88085.7|87981.7|88065|87961.9|29
1629406620000|2021-08-19 20:57:00|88075.5|87971.5|88074.4|87970.4|88075.8|87971.8|88068.9|87964.9|37
1629406630000|2021-08-19 20:57:10|88072.3|87968.3|88073.2|87969.2|88078|87974|88066.1|87962.1|19
1629406640000|2021-08-19 20:57:20|88073.8|87969.8|88072.6|87968.6|88073.8|87969.8|88070.6|87966.6|15
1629406650000|2021-08-19 20:57:30|88072.8|87968.8|88074.2|87970.2|88076.1|87972.1|88072.1|87968.1|19
1629406660000|2021-08-19 20:57:40|88073.7|87969.7|88071.2|87967.2|88073.7|87969.7|88067.7|87963.7|14
1629406670000|2021-08-19 20:57:50|88070.3|87966.3|88075.2|87971.2|88077.3|87973.3|88070.3|87966.3|22
1629406680000|2021-08-19 20:58:00|88070.6|87966.6|88073|87969|88073.8|87969.8|88070.6|87966.6|32
1629406690000|2021-08-19 20:58:10|88072|87968|88072.4|87968.4|88074.2|87970.2|88071|87967|19
1629406700000|2021-08-19 20:58:20|88071.9|87967.9|88076.1|87972.1|88079.2|87975.2|88071.9|87967.9|8
1629406710000|2021-08-19 20:58:30|88075.3|87971.3|88069.2|87965.2|88075.3|87971.3|88066.7|87962.7|28
1629406720000|2021-08-19 20:58:40|88070|87966|88068|87964|88075.4|87971.4|88066|87962|30
1629406730000|2021-08-19 20:58:50|88065.5|87961.5|88077.5|87973.5|88077.8|87973.8|88064.3|87960.3|17
1629406740000|2021-08-19 20:59:00|88076.4|87972.4|88081.5|87977.5|88083.6|87979.6|88074.8|87970.8|29
1629406750000|2021-08-19 20:59:10|88083.2|87979.2|88081.5|87977.5|88083.3|87979.3|88078.4|87974.4|28
1629406760000|2021-08-19 20:59:20|88083.8|87979.8|88086.6|87982.6|88086.6|87982.6|88083|87979|14
1629406770000|2021-08-19 20:59:30|88087.7|87983.7|88086.5|87982.5|88089|87985|88086.1|87982.1|18
1629406780000|2021-08-19 20:59:40|88086.2|87982.2|88085.8|87981.8|88086.9|87982.9|88085.2|87981.2|15
1629406790000|2021-08-19 20:59:50|88086.3|87982.3|88093.5|87989.5|88093.5|87989.5|88086.2|87982.2|19
1629406800000|2021-08-19 21:00:00|88093.7|87989.7|88098.4|87994.4|88117.4|88013.4|88093.7|87989.7|15
1629406810000|2021-08-19 21:00:10|88100.3|87996.3|88104.8|88000.8|88107.8|88003.8|88100.3|87996.3|4
1629406820000|2021-08-19 21:00:20|88104.3|88000.3|88105.7|88001.7|88110.1|88006.1|88104.3|88000.3|3
1629406830000|2021-08-19 21:00:30|88104.2|88000.2|88112.7|88008.7|88112.7|88008.7|88104.2|88000.2|3
1629406840000|2021-08-19 21:00:40|88112.5|88008.5|88112.3|88008.3|88112.5|88008.5|88112.3|88008.3|2
1629406850000|2021-08-19 21:00:50|88115.3|88011.3|88115.3|88011.3|88115.3|88011.3|88115.3|88011.3|1
1629406860000|2021-08-19 21:01:00|88115.4|88011.4|88108|88004|88115.4|88011.4|88108|88004|6
1629406870000|2021-08-19 21:01:10|88108.2|88004.2|88107.7|88003.7|88108.2|88004.2|88107.7|88003.7|2
1629406880000|2021-08-19 21:01:20|88105.9|88001.9|88108.2|88004.2|88108.2|88004.2|88105.9|88001.9|2
1629406890000|2021-08-19 21:01:30|88108.3|88004.3|88108.2|88004.2|88108.3|88004.3|88108.2|88004.2|2
1629406910000|2021-08-19 21:01:50|88104.3|88000.3|88109|88005|88109|88005|88104.3|88000.3|3
1629406920000|2021-08-19 21:02:00|88111.1|88007.1|88085|87992.7|88111.1|88007.1|88085|87992.7|2
1629406930000|2021-08-19 21:02:10|88094.2|87990.2|88099.4|87995.4|88099.4|87995.4|88094.2|87990.2|2
1629406960000|2021-08-19 21:02:40|88098.2|87994.2|88098.2|87994.2|88098.2|87994.2|88098.2|87994.2|1
1629406980000|2021-08-19 21:03:00|88096.2|87992.2|88098.2|87994.2|88098.2|87994.2|88096.2|87992.2|3
1629406990000|2021-08-19 21:03:10|88098.1|87994.1|88096.3|87992.3|88098.1|87994.1|88096.3|87992.3|3
1629407020000|2021-08-19 21:03:40|88096.4|87992.4|88096.4|87992.4|88096.4|87992.4|88096.4|87992.4|1
1629407030000|2021-08-19 21:03:50|88095.1|87991.1|88095.1|87991.1|88095.1|87991.1|88095.1|87991.1|1
1629407040000|2021-08-19 21:04:00|88096.5|87992.5|88096.3|87992.3|88096.5|87992.5|88095.9|87991.9|4
1629407050000|2021-08-19 21:04:10|88095.7|87991.7|88095.9|87991.9|88095.9|87991.9|88095.7|87991.7|2
1629407060000|2021-08-19 21:04:20|88094.6|87990.6|88094.6|87990.6|88094.6|87990.6|88094.6|87990.6|1
1629407070000|2021-08-19 21:04:30|88094.9|87990.9|88094.9|87990.9|88094.9|87990.9|88094.9|87990.9|1
1629407100000|2021-08-19 21:05:00|88089.8|87985.8|88071.5|87967.5|88090|87986|88069.9|87965.9|6
1629407110000|2021-08-19 21:05:10|88061.4|87957.4|88093.6|87989.6|88093.6|87989.6|88061.4|87957.4|6
1629407120000|2021-08-19 21:05:20|88086|87982|88091.2|87987.2|88091.2|87987.2|88086|87982|3
1629407130000|2021-08-19 21:05:30|88095.4|87991.4|88099.6|87995.6|88099.6|87995.6|88079|87975|3
1629407140000|2021-08-19 21:05:40|88093.3|87989.3|88081.4|87977.4|88094.1|87990.1|88081.4|87977.4|5
1629407150000|2021-08-19 21:05:50|88076.1|87972.1|88079.5|87975.5|88079.5|87975.5|88076.1|87972.1|2
1629407160000|2021-08-19 21:06:00|88072.8|87968.8|88098.3|87994.3|88098.3|87994.3|88072.8|87968.8|2
1629407170000|2021-08-19 21:06:10|88095.7|87991.7|88073.7|87969.7|88095.7|87991.7|88073.7|87969.7|6
1629407180000|2021-08-19 21:06:20|88046.3|87942.3|88094.6|87990.6|88094.6|87990.6|88046.3|87942.3|2
1629407190000|2021-08-19 21:06:30|88081.3|87977.3|88081.3|87977.3|88081.3|87977.3|88081.3|87977.3|1
1629407200000|2021-08-19 21:06:40|88076.2|87972.2|88083.1|87979.1|88083.1|87979.1|88068.4|87964.4|3
1629407210000|2021-08-19 21:06:50|88079.9|87975.9|88104|88000|88104|88000|88079.9|87975.9|2
1629407220000|2021-08-19 21:07:00|88084.9|87980.9|88086.7|87982.7|88086.7|87982.7|88083.3|87979.3|7
1629407230000|2021-08-19 21:07:10|88083.4|87979.4|88083.4|87979.4|88083.4|87979.4|88083.4|87979.4|1
1629407240000|2021-08-19 21:07:20|88078.1|87974.1|88095.7|87991.7|88095.7|87991.7|88078.1|87974.1|2
1629407250000|2021-08-19 21:07:30|88092.9|87988.9|88092.9|87988.9|88092.9|87988.9|88092.9|87988.9|1
1629407260000|2021-08-19 21:07:40|88092.4|87988.4|88105.9|88001.9|88105.9|88001.9|88092.4|87988.4|2
1629407270000|2021-08-19 21:07:50|88089.4|87985.4|88082|87978|88089.4|87985.4|88082|87978|4
1629407280000|2021-08-19 21:08:00|88078.5|87974.5|88078.9|87974.9|88078.9|87974.9|88076.3|87972.3|3
1629407290000|2021-08-19 21:08:10|88080.8|87976.8|88093.5|87989.5|88093.5|87989.5|88079|87975|3
1629407300000|2021-08-19 21:08:20|88086|87982|88082.1|87978.1|88086|87982|88076.8|87972.8|4
1629407310000|2021-08-19 21:08:30|88050.4|87946.4|88089|87985|88092.6|87988.6|88050.4|87946.4|9
1629407320000|2021-08-19 21:08:40|88078.6|87974.6|88081|87977|88081|87977|88076|87972|3
1629407330000|2021-08-19 21:08:50|88069.7|87965.7|88092.4|87988.4|88092.4|87988.4|88069.7|87965.7|5
1629407340000|2021-08-19 21:09:00|88083|87979|88075.1|87971.1|88086.8|87982.8|88075.1|87971.1|4
1629407350000|2021-08-19 21:09:10|88067.8|87963.8|88094.1|87990.1|88094.1|87990.1|88067.8|87963.8|4
1629407360000|2021-08-19 21:09:20|88080|87976|88088.9|87984.9|88088.9|87984.9|88080|87976|2
1629407370000|2021-08-19 21:09:30|88092|87988|88083.2|87979.2|88092|87988|88079.7|87975.7|4
1629407380000|2021-08-19 21:09:40|88077.8|87973.8|88098.6|87994.6|88098.6|87994.6|88077.6|87973.6|4
1629407390000|2021-08-19 21:09:50|88084|87980|88076.3|87972.3|88085.5|87981.5|88072.6|87968.6|4
1629407400000|2021-08-19 21:10:00|88075.8|87971.8|88082.6|87978.6|88087.5|87983.5|88073.4|87969.4|13
1629407410000|2021-08-19 21:10:10|88074.1|87970.1|88048.9|87944.9|88074.1|87970.1|88043.5|87939.5|3
1629407420000|2021-08-19 21:10:20|88040.8|87936.8|88082.7|87978.7|88093.3|87989.3|88040.8|87936.8|4
1629407430000|2021-08-19 21:10:30|88074.7|87970.7|88078.7|87974.7|88078.7|87974.7|88074.2|87970.2|3
1629407440000|2021-08-19 21:10:40|88042.6|87938.6|88090|87986|88090.4|87986.4|88042.6|87938.6|7
1629407450000|2021-08-19 21:10:50|88082.6|87978.6|88087.9|87983.9|88087.9|87983.9|88082.6|87978.6|3
1629407460000|2021-08-19 21:11:00|88101.4|87997.4|88092.6|87988.6|88101.4|87997.4|88070.8|87966.8|6
1629407470000|2021-08-19 21:11:10|88092.7|87988.7|88082.7|87978.7|88092.7|87988.7|88082.7|87978.7|3
1629407480000|2021-08-19 21:11:20|88090.6|87986.6|88097|87993|88097|87993|88085.6|87981.6|4
1629407490000|2021-08-19 21:11:30|88095.1|87991.1|88090.8|87986.8|88095.1|87991.1|88085.9|87981.9|4
1629407500000|2021-08-19 21:11:40|88072.1|87968.1|88077.1|87973.1|88082.2|87978.2|88072.1|87968.1|6
1629407510000|2021-08-19 21:11:50|88038.9|87934.9|88038.9|87934.9|88038.9|87934.9|88038.9|87934.9|1
1629407520000|2021-08-19 21:12:00|88093|87989|88081|87977|88093|87989|88081|87977|4
1629407530000|2021-08-19 21:12:10|88064.2|87960.2|88082.5|87978.5|88082.5|87978.5|88064.2|87960.2|3
1629407540000|2021-08-19 21:12:20|88073.6|87969.6|88078.1|87974.1|88078.1|87974.1|88073.6|87969.6|2
1629407550000|2021-08-19 21:12:30|88080.4|87976.4|88083.2|87979.2|88091.2|87987.2|88080.4|87976.4|5
1629407560000|2021-08-19 21:12:40|88069.8|87965.8|88083.9|87979.9|88083.9|87979.9|88069.8|87965.8|2
1629407570000|2021-08-19 21:12:50|88071.1|87967.1|88052|87948|88071.1|87967.1|88052|87948|2
1629407580000|2021-08-19 21:13:00|88099.8|87995.8|88073.5|87969.5|88099.8|87995.8|88051.1|87947.1|4
1629407590000|2021-08-19 21:13:10|88083.6|87979.6|88071.6|87967.6|88083.6|87979.6|88071.6|87967.6|3
1629407600000|2021-08-19 21:13:20|88092.8|87988.8|88072.2|87968.2|88092.8|87988.8|88072.2|87968.2|4
1629407610000|2021-08-19 21:13:30|88074.1|87970.1|88080.5|87976.5|88084.6|87980.6|88064.8|87960.8|5
1629407620000|2021-08-19 21:13:40|88091.2|87987.2|88077|87973|88091.2|87987.2|88071.7|87967.7|3
1629407630000|2021-08-19 21:13:50|88066.2|87962.2|88083.6|87979.6|88083.6|87979.6|88066.2|87962.2|3
1629407640000|2021-08-19 21:14:00|88092.9|87988.9|88088.2|87984.2|88092.9|87988.9|88083.6|87979.6|4
1629407650000|2021-08-19 21:14:10|88080|87976|88082.9|87978.9|88082.9|87978.9|88080|87976|2
1629407660000|2021-08-19 21:14:20|88092.9|87988.9|88078.9|87974.9|88092.9|87988.9|88078.9|87974.9|6
1629407670000|2021-08-19 21:14:30|88079.5|87975.5|88073|87969|88079.5|87975.5|88073|87969|3
1629407680000|2021-08-19 21:14:40|88092.9|87988.9|88081.7|87977.7|88092.9|87988.9|88071.9|87967.9|9
1629407700000|2021-08-19 21:15:00|88083.8|87979.8|88083.4|87979.4|88087.5|87983.5|88083.3|87979.3|4
1629407710000|2021-08-19 21:15:10|88083.1|87979.1|88084.8|87980.8|88088.6|87984.6|88082.7|87978.7|7
1629407720000|2021-08-19 21:15:20|88086.5|87982.5|88085|87981|88086.8|87982.8|88082.1|87978.1|5
1629407730000|2021-08-19 21:15:30|88091.4|87987.4|88089.5|87985.5|88091.4|87987.4|88089.5|87985.5|3
1629407750000|2021-08-19 21:15:50|88099.8|87995.8|88091.9|87987.9|88099.8|87995.8|88091.9|87987.9|3
1629407760000|2021-08-19 21:16:00|88073|87969|88077.2|87973.2|88077.2|87973.2|88073|87969|3
1629407780000|2021-08-19 21:16:20|88092.3|87988.3|88094.3|87990.3|88099.8|87995.8|88092.3|87988.3|3
1629407790000|2021-08-19 21:16:30|88092.5|87988.5|88092.5|87988.5|88092.5|87988.5|88092.5|87988.5|1
1629407800000|2021-08-19 21:16:40|88098|87994|88099.8|87995.8|88099.8|87995.8|88098|87994|2
1629407810000|2021-08-19 21:16:50|88095.1|87991.1|88097.2|87993.2|88097.2|87993.2|88095.1|87991.1|4
1629407820000|2021-08-19 21:17:00|88093.1|87989.1|88095.4|87991.4|88095.4|87991.4|88093.1|87989.1|3
1629407840000|2021-08-19 21:17:20|88099.8|87995.8|88084.2|87980.2|88099.8|87995.8|88081.6|87977.6|6
1629407850000|2021-08-19 21:17:30|88085.8|87981.8|88084|87980|88086.2|87982.2|88081.7|87977.7|7
1629407860000|2021-08-19 21:17:40|88081.8|87977.8|88088.4|87984.4|88089.7|87985.7|88081.8|87977.8|7
1629407870000|2021-08-19 21:17:50|88088.3|87984.3|88092.7|87988.7|88092.7|87988.7|88088.3|87984.3|3
1629407880000|2021-08-19 21:18:00|88096.4|87992.4|88093.6|87989.6|88096.4|87992.4|88093.6|87989.6|3
1629407890000|2021-08-19 21:18:10|88094|87990|88099.8|87995.8|88099.8|87995.8|88094|87990|2
1629407900000|2021-08-19 21:18:20|88088.1|87984.1|88088.1|87984.1|88088.1|87984.1|88088.1|87984.1|1
1629407910000|2021-08-19 21:18:30|88088|87984|88091.4|87987.4|88091.4|87987.4|88088|87984|3
1629407920000|2021-08-19 21:18:40|88097.4|87993.4|88096.2|87992.2|88097.4|87993.4|88096.2|87992.2|2
1629407930000|2021-08-19 21:18:50|88088.1|87984.1|88088.1|87984.1|88088.1|87984.1|88088.1|87984.1|1
1629407940000|2021-08-19 21:19:00|88073|87969|88065.4|87961.4|88075.1|87971.1|88065.4|87961.4|4
1629407960000|2021-08-19 21:19:20|88042|87938|88042|87938|88042|87938|88042|87938|1
1629407970000|2021-08-19 21:19:30|88099.8|87995.8|88083.8|87979.8|88099.8|87995.8|88083.8|87979.8|7
1629407980000|2021-08-19 21:19:40|88084.7|87980.7|88089.1|87985.1|88089.1|87985.1|88083.8|87979.8|6
1629407990000|2021-08-19 21:19:50|88088.5|87984.5|88092.6|87988.6|88092.6|87988.6|88088.5|87984.5|2
1629408000000|2021-08-19 21:20:00|88081.7|87977.7|88078.1|87974.1|88081.7|87977.7|88072.9|87968.9|6
1629408010000|2021-08-19 21:20:10|88067.5|87963.5|88082.5|87978.5|88082.5|87978.5|88067.5|87963.5|3
1629408020000|2021-08-19 21:20:20|88072.1|87968.1|88077.7|87973.7|88077.7|87973.7|88072.1|87968.1|3
1629408030000|2021-08-19 21:20:30|88049.5|87945.5|88093.1|87989.1|88093.1|87989.1|88049.5|87945.5|4
1629408040000|2021-08-19 21:20:40|88068.4|87964.4|88074.4|87970.4|88095.5|87991.5|88066.5|87962.5|7
1629408050000|2021-08-19 21:20:50|88083.8|87979.8|88094.2|87990.2|88094.2|87990.2|88079.6|87975.6|3
1629408060000|2021-08-19 21:21:00|88089.7|87985.7|88088.1|87984.1|88090.5|87986.5|88088.1|87984.1|4
1629408070000|2021-08-19 21:21:10|88088.9|87984.9|88090.3|87986.3|88090.3|87986.3|88088.9|87984.9|3
1629408080000|2021-08-19 21:21:20|88088.8|87984.8|88084.7|87980.7|88088.8|87984.8|88075.8|87971.8|9
1629408090000|2021-08-19 21:21:30|88084.6|87980.6|88076.1|87972.1|88084.6|87980.6|88076.1|87972.1|2
1629408100000|2021-08-19 21:21:40|88076.6|87972.6|88090.1|87986.1|88090.1|87986.1|88057.6|87953.6|3
1629408110000|2021-08-19 21:21:50|88087.9|87983.9|88075|87971|88088.5|87984.5|88065|87961|10
1629408120000|2021-08-19 21:22:00|88079.9|87975.9|88087.2|87983.2|88087.2|87983.2|88078.3|87974.3|7
1629408130000|2021-08-19 21:22:10|88085.7|87981.7|88084.5|87980.5|88086.6|87982.6|88084.5|87980.5|6
1629408140000|2021-08-19 21:22:20|88083.9|87979.9|88093.5|87989.5|88093.5|87989.5|88083.9|87979.9|4
1629408150000|2021-08-19 21:22:30|88090.3|87986.3|88090.4|87986.4|88090.4|87986.4|88090.2|87986.2|3
1629408160000|2021-08-19 21:22:40|88091.2|87987.2|88092.6|87988.6|88092.6|87988.6|88089|87985|4
1629408170000|2021-08-19 21:22:50|88091.8|87987.8|88080.8|87976.8|88091.8|87987.8|88074.5|87970.5|3
1629408180000|2021-08-19 21:23:00|88082.4|87978.4|88083.2|87979.2|88083.2|87979.2|88082.4|87978.4|2
1629408190000|2021-08-19 21:23:10|88081.8|87977.8|88083.8|87979.8|88083.8|87979.8|88076.9|87972.9|11
1629408200000|2021-08-19 21:23:20|88084.4|87980.4|88081.9|87977.9|88084.4|87980.4|88081.3|87977.3|6
1629408210000|2021-08-19 21:23:30|88084.1|87980.1|88088|87984|88088|87984|88084.1|87980.1|3
1629408220000|2021-08-19 21:23:40|88086.5|87982.5|88095.5|87991.5|88095.5|87991.5|88086.5|87982.5|2
1629408240000|2021-08-19 21:24:00|88043.3|87939.3|88043.3|87939.3|88043.3|87939.3|88043.3|87939.3|1
1629408250000|2021-08-19 21:24:10|88091.5|87987.5|88086|87982|88091.5|87987.5|88085.7|87981.7|3
1629408260000|2021-08-19 21:24:20|88086.4|87982.4|88090|87986|88090|87986|88085.5|87981.5|4
1629408270000|2021-08-19 21:24:30|88088.8|87984.8|88089.4|87985.4|88089.4|87985.4|88088.8|87984.8|2
1629408280000|2021-08-19 21:24:40|88090.1|87986.1|88090.1|87986.1|88090.1|87986.1|88090.1|87986.1|1
1629408290000|2021-08-19 21:24:50|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408300000|2021-08-19 21:25:00|88091.5|87987.5|88091.5|87987.5|88091.5|87987.5|88091.5|87987.5|1
1629408310000|2021-08-19 21:25:10|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408320000|2021-08-19 21:25:20|88075|87971|88086.3|87982.3|88086.3|87982.3|88075|87971|3
1629408330000|2021-08-19 21:25:30|88085|87981|88092.8|87988.8|88092.8|87988.8|88083.2|87979.2|6
1629408340000|2021-08-19 21:25:40|88091.9|87987.9|88086.8|87982.8|88091.9|87987.9|88085.8|87981.8|4
1629408350000|2021-08-19 21:25:50|88086.1|87982.1|88083.9|87979.9|88086.1|87982.1|88083.9|87979.9|4
1629408360000|2021-08-19 21:26:00|88086.6|87982.6|88086.3|87982.3|88086.6|87982.6|88078.1|87974.1|6
1629408370000|2021-08-19 21:26:10|88085.7|87981.7|88085.2|87981.2|88085.7|87981.7|88084.8|87980.8|3
1629408380000|2021-08-19 21:26:20|88083.9|87979.9|88089.1|87985.1|88089.1|87985.1|88083.9|87979.9|2
1629408390000|2021-08-19 21:26:30|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408410000|2021-08-19 21:26:50|88086.9|87982.9|88088.6|87984.6|88088.6|87984.6|88084.1|87980.1|3
1629408420000|2021-08-19 21:27:00|88086.6|87982.6|88092.3|87988.3|88092.3|87988.3|88085.1|87981.1|5
1629408430000|2021-08-19 21:27:10|88091.6|87987.6|88090.3|87986.3|88091.6|87987.6|88090.3|87986.3|2
1629408440000|2021-08-19 21:27:20|88080.7|87976.7|88088.1|87984.1|88088.1|87984.1|88080.7|87976.7|2
1629408450000|2021-08-19 21:27:30|88088|87984|88086.9|87982.9|88088|87984|88086.5|87982.5|3
1629408460000|2021-08-19 21:27:40|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408470000|2021-08-19 21:27:50|88094.2|87990.2|88081.1|87977.1|88094.2|87990.2|88080.6|87976.6|6
1629408480000|2021-08-19 21:28:00|88081|87977|88088.5|87984.5|88088.5|87984.5|88077.9|87973.9|5
1629408490000|2021-08-19 21:28:10|88079.6|87975.6|88075.5|87971.5|88080.5|87976.5|88075.5|87971.5|4
1629408500000|2021-08-19 21:28:20|88060.6|87956.6|88091|87987|88091|87987|88060.6|87956.6|3
1629408510000|2021-08-19 21:28:30|88089.9|87985.9|88088.8|87984.8|88089.9|87985.9|88088.8|87984.8|2
1629408520000|2021-08-19 21:28:40|88093.5|87989.5|88078.8|87974.8|88093.5|87989.5|88078.8|87974.8|4
1629408530000|2021-08-19 21:28:50|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408540000|2021-08-19 21:29:00|88078.8|87974.8|88081.2|87977.2|88081.2|87977.2|88078.8|87974.8|2
1629408550000|2021-08-19 21:29:10|88084.4|87980.4|88062.1|87958.1|88084.4|87980.4|88062.1|87958.1|2
1629408560000|2021-08-19 21:29:20|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408580000|2021-08-19 21:29:40|88043.3|87939.3|88043.3|87939.3|88043.3|87939.3|88043.3|87939.3|1
1629408600000|2021-08-19 21:30:00|88091.5|87987.5|88080.3|87976.3|88091.5|87987.5|88069.4|87965.4|20
1629408610000|2021-08-19 21:30:10|88079.8|87975.8|88074.1|87970.1|88083.3|87979.3|88074.1|87970.1|11
1629408620000|2021-08-19 21:30:20|88074.5|87970.5|88087.9|87983.9|88087.9|87983.9|88074.5|87970.5|7
1629408630000|2021-08-19 21:30:30|88086.1|87982.1|88086.2|87982.2|88086.7|87982.7|88084.9|87980.9|4
1629408640000|2021-08-19 21:30:40|88094.1|87990.1|88084.8|87980.8|88094.1|87990.1|88084.8|87980.8|3
1629408650000|2021-08-19 21:30:50|88082.6|87978.6|88090.6|87986.6|88090.6|87986.6|88082.6|87978.6|5
1629408660000|2021-08-19 21:31:00|88080.7|87976.7|88076.7|87972.7|88080.7|87976.7|88076.7|87972.7|5
1629408670000|2021-08-19 21:31:10|88076|87972|88083.1|87979.1|88083.1|87979.1|88076|87972|2
1629408680000|2021-08-19 21:31:20|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|88095.5|87991.5|1
1629408690000|2021-08-19 21:31:30|88079.3|87975.3|88077|87973|88079.3|87975.3|88076|87972|17
1629408700000|2021-08-19 21:31:40|88076.7|87972.7|88081.7|87977.7|88082.5|87978.5|88075.6|87971.6|15
1629408710000|2021-08-19 21:31:50|88079.9|87975.9|88077.9|87973.9|88080|87976|88077.9|87973.9|23
1629408720000|2021-08-19 21:32:00|88078.1|87974.1|88075.9|87971.9|88078.6|87974.6|88074.3|87970.3|27
1629408730000|2021-08-19 21:32:10|88075.8|87971.8|88085.9|87981.9|88085.9|87981.9|88073.9|87969.9|22
1629408740000|2021-08-19 21:32:20|88082.2|87978.2|88080.7|87976.7|88083|87979|88078.5|87974.5|35
1629408750000|2021-08-19 21:32:30|88079.5|87975.5|88083.7|87979.7|88083.7|87979.7|88078.8|87974.8|15
1629408760000|2021-08-19 21:32:40|88083.8|87979.8|88082.2|87978.2|88084|87980|88077.9|87973.9|15
1629408770000|2021-08-19 21:32:50|88081.8|87977.8|88085.4|87981.4|88085.4|87981.4|88078.7|87974.7|16
1629408780000|2021-08-19 21:33:00|88087.6|87983.6|88083.3|87979.3|88087.6|87983.6|88078.4|87974.4|23
1629408790000|2021-08-19 21:33:10|88082|87978|88091.4|87987.4|88091.4|87987.4|88078|87974|20
1629408800000|2021-08-19 21:33:20|88091|87987|88079.4|87975.4|88092.1|87988.1|88079.4|87975.4|19
1629408810000|2021-08-19 21:33:30|88078.8|87974.8|88088.8|87984.8|88088.8|87984.8|88076.6|87972.6|14
1629408820000|2021-08-19 21:33:40|88084.1|87980.1|88082|87978|88087.3|87983.3|88081.8|87977.8|20
1629408830000|2021-08-19 21:33:50|88081.7|87977.7|88086.2|87982.2|88086.2|87982.2|88076.1|87972.1|17
1629408840000|2021-08-19 21:34:00|88080.3|87976.3|88082.5|87978.5|88083.1|87979.1|88072.7|87968.7|8
1629408850000|2021-08-19 21:34:10|88079.2|87975.2|88089.1|87985.1|88089.1|87985.1|88077.9|87973.9|13
1629408860000|2021-08-19 21:34:20|88086.6|87982.6|88085.2|87981.2|88086.6|87982.6|88085.2|87981.2|2
1629408870000|2021-08-19 21:34:30|88090.1|87986.1|88089.4|87985.4|88090.1|87986.1|88081.6|87977.6|3
1629408880000|2021-08-19 21:34:40|88089.2|87985.2|88082.5|87978.5|88089.2|87985.2|88078.9|87974.9|9
1629408890000|2021-08-19 21:34:50|88083.3|87979.3|88085.2|87981.2|88085.2|87981.2|88082.7|87978.7|3
1629408900000|2021-08-19 21:35:00|88085.9|87981.9|88086.8|87982.8|88086.8|87982.8|88074.5|87970.5|10
1629408910000|2021-08-19 21:35:10|88085.2|87981.2|88080.6|87976.6|88095|87991|88080.6|87976.6|6
1629408920000|2021-08-19 21:35:20|88083.7|87979.7|88086.3|87982.3|88088.4|87984.4|88078|87974|13
1629408930000|2021-08-19 21:35:30|88086.2|87982.2|88080.7|87976.7|88086.2|87982.2|88076.6|87972.6|41
1629408940000|2021-08-19 21:35:40|88081|87977|88085.2|87981.2|88085.2|87981.2|88080.2|87976.2|40
1629408950000|2021-08-19 21:35:50|88085.5|87981.5|88077|87973|88085.5|87981.5|88074.2|87970.2|23
1629408960000|2021-08-19 21:36:00|88081.4|87977.4|88086.7|87982.7|88086.7|87982.7|88079.2|87975.2|41
1629408970000|2021-08-19 21:36:10|88085.9|87981.9|88082.4|87978.4|88086.4|87982.4|88081.3|87977.3|41
1629408980000|2021-08-19 21:36:20|88082.7|87978.7|88085.1|87981.1|88085.1|87981.1|88082.1|87978.1|40
1629408990000|2021-08-19 21:36:30|88085.2|87981.2|88082.4|87978.4|88085.2|87981.2|88078.5|87974.5|38
1629409000000|2021-08-19 21:36:40|88082.7|87978.7|88087|87983|88087|87983|88077.8|87973.8|30
1629409010000|2021-08-19 21:36:50|88087.1|87983.1|88079.9|87975.9|88087.1|87983.1|88077.6|87973.6|22
1629409020000|2021-08-19 21:37:00|88083.1|87979.1|88085.1|87981.1|88085.1|87981.1|88078.9|87974.9|25
1629409030000|2021-08-19 21:37:10|88085.3|87981.3|88083.1|87979.1|88085.3|87981.3|88080.9|87976.9|39
1629409040000|2021-08-19 21:37:20|88082.8|87978.8|88084.3|87980.3|88084.3|87980.3|88081.5|87977.5|38
1629409050000|2021-08-19 21:37:30|88086.6|87982.6|88082.9|87978.9|88086.6|87982.6|88082.1|87978.1|37
1629409060000|2021-08-19 21:37:40|88082.5|87978.5|88080.7|87976.7|88084.5|87980.5|88080.1|87976.1|39
1629409070000|2021-08-19 21:37:50|88080.5|87976.5|88086.5|87982.5|88086.9|87982.9|88080.1|87976.1|41
1629409080000|2021-08-19 21:38:00|88086.9|87982.9|88082.6|87978.6|88086.9|87982.9|88079.4|87975.4|32
1629409090000|2021-08-19 21:38:10|88082.9|87978.9|88085.3|87981.3|88085.3|87981.3|88080.4|87976.4|13
1629409100000|2021-08-19 21:38:20|88085.8|87981.8|88079.6|87975.6|88086|87982|88079.6|87975.6|13
1629409110000|2021-08-19 21:38:30|88078.6|87974.6|88076.5|87972.5|88081.8|87977.8|88076.3|87972.3|6
1629409120000|2021-08-19 21:38:40|88083.2|87979.2|88089.1|87985.1|88089.1|87985.1|88079.4|87975.4|8
1629409130000|2021-08-19 21:38:50|88088.5|87984.5|88085|87981|88088.5|87984.5|88084.2|87980.2|13
1629409140000|2021-08-19 21:39:00|88084.6|87980.6|88080.6|87976.6|88084.6|87980.6|88078.7|87974.7|8
1629409150000|2021-08-19 21:39:10|88081|87977|88085.1|87981.1|88085.9|87981.9|88078.8|87974.8|8
1629409160000|2021-08-19 21:39:20|88084.9|87980.9|88085.5|87981.5|88085.5|87981.5|88084.9|87980.9|2
1629409170000|2021-08-19 21:39:30|88079.5|87975.5|88079.3|87975.3|88083.7|87979.7|88078|87974|10
1629409180000|2021-08-19 21:39:40|88081.6|87977.6|88082.3|87978.3|88083.7|87979.7|88077.2|87973.2|25
1629409190000|2021-08-19 21:39:50|88082.5|87978.5|88086.9|87982.9|88086.9|87982.9|88078.6|87974.6|25
1629409200000|2021-08-19 21:40:00|88087|87983|88085.6|87981.6|88087.1|87983.1|88083.5|87979.5|5
1629409210000|2021-08-19 21:40:10|88085|87981|88080.3|87976.3|88085|87981|88080.3|87976.3|3
1629409220000|2021-08-19 21:40:20|88078.6|87974.6|88086.7|87982.7|88086.7|87982.7|88078.6|87974.6|7
1629409230000|2021-08-19 21:40:30|88083.2|87979.2|88080.7|87976.7|88086.1|87982.1|88078.8|87974.8|22
1629409240000|2021-08-19 21:40:40|88083.4|87979.4|88089.6|87985.6|88089.6|87985.6|88082.4|87978.4|11
1629409250000|2021-08-19 21:40:50|88086.2|87982.2|88081.8|87977.8|88086.6|87982.6|88080.6|87976.6|10
1629409260000|2021-08-19 21:41:00|88084|87980|88078.1|87974.1|88085.2|87981.2|88078.1|87974.1|12
1629409270000|2021-08-19 21:41:10|88082.9|87978.9|88086.3|87982.3|88086.6|87982.6|88079.9|87975.9|32
1629409280000|2021-08-19 21:41:20|88086.9|87982.9|88082.6|87978.6|88087|87983|88080.6|87976.6|19
1629409290000|2021-08-19 21:41:30|88083.3|87979.3|88083.5|87979.5|88085.8|87981.8|88076.6|87972.6|13
1629409300000|2021-08-19 21:41:40|88080|87976|88086.4|87982.4|88086.4|87982.4|88078.2|87974.2|15
1629409310000|2021-08-19 21:41:50|88086.1|87982.1|88082.9|87978.9|88086.1|87982.1|88072.7|87968.7|4
1629409320000|2021-08-19 21:42:00|88090.1|87986.1|88090.1|87986.1|88090.1|87986.1|88090.1|87986.1|1
1629409330000|2021-08-19 21:42:10|88087.9|87983.9|88080.1|87976.1|88091.8|87987.8|88076.6|87972.6|18
1629409340000|2021-08-19 21:42:20|88082.1|87978.1|88088|87984|88088|87984|88073.4|87969.4|7
1629409350000|2021-08-19 21:42:30|88082.9|87978.9|88082.9|87978.9|88082.9|87978.9|88082.9|87978.9|1
1629409360000|2021-08-19 21:42:40|88091|87987|88089.4|87985.4|88091|87987|88080.5|87976.5|18
1629409370000|2021-08-19 21:42:50|88088.3|87984.3|88089.7|87985.7|88091.6|87987.6|88086.7|87982.7|12
1629409380000|2021-08-19 21:43:00|88088.4|87984.4|88084.4|87980.4|88088.9|87984.9|88078.2|87974.2|17
1629409390000|2021-08-19 21:43:10|88085.1|87981.1|88073|87969|88091|87987|88073|87969|17
1629409400000|2021-08-19 21:43:20|88075.9|87971.9|88081.5|87977.5|88083.6|87979.6|88073|87969|10
1629409410000|2021-08-19 21:43:30|88079.8|87975.8|88084|87980|88084.9|87980.9|88079.1|87975.1|35
1629409420000|2021-08-19 21:43:40|88084.1|87980.1|88082.7|87978.7|88084.1|87980.1|88080.7|87976.7|7
1629409430000|2021-08-19 21:43:50|88083.4|87979.4|88087.4|87983.4|88087.4|87983.4|88073|87969|3
1629409440000|2021-08-19 21:44:00|88085.6|87981.6|88072.6|87968.6|88087.9|87983.9|88072.6|87968.6|6
1629409450000|2021-08-19 21:44:10|88076.4|87972.4|88085.1|87981.1|88088.8|87984.8|88076.4|87972.4|11
1629409460000|2021-08-19 21:44:20|88086.6|87982.6|88086.4|87982.4|88093.4|87989.4|88085.1|87981.1|28
1629409470000|2021-08-19 21:44:30|88090|87986|88092.2|87988.2|88092.2|87988.2|88086.4|87982.4|13
1629409480000|2021-08-19 21:44:40|88091.3|87987.3|88089.8|87985.8|88091.3|87987.3|88089.8|87985.8|3
1629409490000|2021-08-19 21:44:50|88095.5|87991.5|88086.2|87982.2|88095.5|87991.5|88080|87976|21
1629409500000|2021-08-19 21:45:00|88088.6|87984.6|88080.1|87976.1|88095.3|87991.3|88080.1|87976.1|15
1629409510000|2021-08-19 21:45:10|88084.3|87980.3|88082.5|87978.5|88084.3|87980.3|88082.5|87978.5|2
1629409520000|2021-08-19 21:45:20|88109.5|88005.5|88088.1|87984.1|88109.5|88005.5|88086.1|87982.1|6
1629409530000|2021-08-19 21:45:30|88088.8|87984.8|88083.7|87979.7|88089.4|87985.4|88082.7|87978.7|40
1629409540000|2021-08-19 21:45:40|88088.5|87984.5|88080.7|87976.7|88088.6|87984.6|88079.3|87975.3|39
1629409550000|2021-08-19 21:45:50|88080.1|87976.1|88081.8|87977.8|88084.4|87980.4|88080.1|87976.1|38
1629409560000|2021-08-19 21:46:00|88090.1|87986.1|88081.5|87977.5|88091.8|87987.8|88078.9|87974.9|42
1629409570000|2021-08-19 21:46:10|88083.4|87979.4|88082.3|87978.3|88085.4|87981.4|88079.9|87975.9|42
1629409580000|2021-08-19 21:46:20|88091.1|87987.1|88082.8|87978.8|88092.3|87988.3|88079.8|87975.8|45
1629409590000|2021-08-19 21:46:30|88081|87977|88080.7|87976.7|88083.3|87979.3|88079.9|87975.9|46
1629409600000|2021-08-19 21:46:40|88081.6|87977.6|88080|87976|88091.1|87987.1|88077.9|87973.9|49
1629409610000|2021-08-19 21:46:50|88081|87977|88077.9|87973.9|88081|87977|88077.9|87973.9|5
1629409620000|2021-08-19 21:47:00|88112.2|88008.2|88112.2|88008.2|88112.2|88008.2|88112.2|88008.2|1
1629409630000|2021-08-19 21:47:10|88080.3|87976.3|88080.3|87976.3|88080.3|87976.3|88080.3|87976.3|1
1629409640000|2021-08-19 21:47:20|88094.5|87990.5|88079.9|87975.9|88112.2|88008.2|88079.9|87975.9|20
1629409650000|2021-08-19 21:47:30|88082.2|87978.2|88080.5|87976.5|88082.4|87978.4|88078.2|87974.2|40
1629409660000|2021-08-19 21:47:40|88090.6|87986.6|88080.7|87976.7|88090.6|87986.6|88078.1|87974.1|40
1629409670000|2021-08-19 21:47:50|88082.3|87978.3|88080.1|87976.1|88082.5|87978.5|88079.3|87975.3|41
1629409680000|2021-08-19 21:48:00|88088.5|87984.5|88080.7|87976.7|88093.7|87989.7|88077|87973|42
1629409690000|2021-08-19 21:48:10|88082.4|87978.4|88079|87975|88083|87979|88078|87974|25
1629409700000|2021-08-19 21:48:20|88092.6|87988.6|88088.3|87984.3|88092.6|87988.6|88086.3|87982.3|20
1629409710000|2021-08-19 21:48:30|88086.7|87982.7|88070.5|87966.5|88089.8|87985.8|88070.5|87966.5|8
1629409720000|2021-08-19 21:48:40|88073.8|87969.8|88079|87975|88083.8|87979.8|88073.8|87969.8|18
1629409730000|2021-08-19 21:48:50|88078.7|87974.7|88080.1|87976.1|88082.5|87978.5|88078.4|87974.4|10
1629409740000|2021-08-19 21:49:00|88079.8|87975.8|88082.1|87978.1|88092|87988|88079.8|87975.8|5
1629409750000|2021-08-19 21:49:10|88082.6|87978.6|88081.9|87977.9|88082.6|87978.6|88080.3|87976.3|3
1629409760000|2021-08-19 21:49:20|88089.3|87985.3|88089.6|87985.6|88089.6|87985.6|88087.6|87983.6|3
1629409770000|2021-08-19 21:49:30|88082.6|87978.6|88085.2|87981.2|88085.2|87981.2|88082.6|87978.6|2
1629409780000|2021-08-19 21:49:40|88076.3|87972.3|88076.3|87972.3|88076.3|87972.3|88076.3|87972.3|1
1629409790000|2021-08-19 21:49:50|88086.2|87982.2|88085.7|87981.7|88100.4|87996.4|88083|87979|5
1629409800000|2021-08-19 21:50:00|88084.2|87980.2|88081.5|87977.5|88084.2|87980.2|88080.2|87976.2|4
1629409810000|2021-08-19 21:50:10|88080.2|87976.2|88084.2|87980.2|88084.2|87980.2|88080.2|87976.2|3
1629409820000|2021-08-19 21:50:20|88096.3|87992.3|88092.3|87988.3|88096.3|87992.3|88092.3|87988.3|3
1629409830000|2021-08-19 21:50:30|88103|87999|88103|87999|88103|87999|88103|87999|1
1629409840000|2021-08-19 21:50:40|88092.8|87988.8|88092.8|87988.8|88092.8|87988.8|88092.8|87988.8|1
1629409850000|2021-08-19 21:50:50|88082.7|87978.7|88089.3|87985.3|88089.3|87985.3|88082.7|87978.7|3
1629409860000|2021-08-19 21:51:00|88084.2|87980.2|88084.1|87980.1|88085.6|87981.6|88083.1|87979.1|7
1629409870000|2021-08-19 21:51:10|88083.8|87979.8|88091.4|87987.4|88092|87988|88083.8|87979.8|5
1629409880000|2021-08-19 21:51:20|88092.9|87988.9|88083.2|87979.2|88092.9|87988.9|88082.6|87978.6|5
1629409890000|2021-08-19 21:51:30|88082.3|87978.3|88080.3|87976.3|88082.3|87978.3|88080.3|87976.3|9
1629409900000|2021-08-19 21:51:40|88080.4|87976.4|88089.7|87985.7|88089.7|87985.7|88080.3|87976.3|3
1629409920000|2021-08-19 21:52:00|88076.3|87972.3|88078.5|87974.5|88078.5|87974.5|88076.3|87972.3|2
1629409930000|2021-08-19 21:52:10|88078.4|87974.4|88080.5|87976.5|88098.5|87994.5|88076.6|87972.6|9
1629409940000|2021-08-19 21:52:20|88083.5|87979.5|88072.9|87968.9|88083.5|87979.5|88072.9|87968.9|6
1629409950000|2021-08-19 21:52:30|88070.6|87966.6|88089.1|87985.1|88092.2|87988.2|88070.6|87966.6|3
1629409960000|2021-08-19 21:52:40|88089.7|87985.7|88073.9|87969.9|88091.8|87987.8|88073.9|87969.9|6
1629409970000|2021-08-19 21:52:50|88071.9|87967.9|88059|87955|88071.9|87967.9|88059|87955|2
1629409980000|2021-08-19 21:53:00|88072.9|87968.9|88085.5|87981.5|88086.2|87982.2|88072.9|87968.9|4
1629409990000|2021-08-19 21:53:10|88084.3|87980.3|88088.5|87984.5|88088.5|87984.5|88084.3|87980.3|2
1629410000000|2021-08-19 21:53:20|88094.5|87990.5|88072.1|87968.1|88094.5|87990.5|88070.7|87966.7|4
1629410010000|2021-08-19 21:53:30|88070.7|87966.7|88093.7|87989.7|88093.7|87989.7|88070.7|87966.7|4
1629410020000|2021-08-19 21:53:40|88079.6|87975.6|88084.5|87980.5|88084.7|87980.7|88079.6|87975.6|7
1629410030000|2021-08-19 21:53:50|88080.8|87976.8|88087.2|87983.2|88090|87986|88080.8|87976.8|7
1629410040000|2021-08-19 21:54:00|88089.8|87985.8|88086.9|87982.9|88089.8|87985.8|88083.7|87979.7|4
1629410050000|2021-08-19 21:54:10|88087.5|87983.5|88086.7|87982.7|88087.9|87983.9|88084|87980|10
1629410060000|2021-08-19 21:54:20|88088.5|87984.5|88089.9|87985.9|88089.9|87985.9|88088.5|87984.5|2
1629410070000|2021-08-19 21:54:30|88088.3|87984.3|88084.1|87980.1|88092|87988|88084.1|87980.1|11
1629410080000|2021-08-19 21:54:40|88085.6|87981.6|88083.2|87979.2|88086.9|87982.9|88083.2|87979.2|3
1629410090000|2021-08-19 21:54:50|88086.7|87982.7|88086.8|87982.8|88086.8|87982.8|88086.7|87982.7|2
1629410100000|2021-08-19 21:55:00|88086.6|87982.6|88083.2|87979.2|88088.7|87984.7|88075.1|87971.1|9
1629410110000|2021-08-19 21:55:10|88083.1|87979.1|88080.5|87976.5|88083.2|87979.2|88079.7|87975.7|14
1629410120000|2021-08-19 21:55:20|88084|87980|88094.4|87990.4|88094.4|87990.4|88082.8|87978.8|4
1629410130000|2021-08-19 21:55:30|88086.8|87982.8|88085.8|87981.8|88089.1|87985.1|88085.8|87981.8|3
1629410140000|2021-08-19 21:55:40|88088.2|87984.2|88100.1|87996.1|88100.1|87996.1|88088.2|87984.2|2
1629410150000|2021-08-19 21:55:50|88091.1|87987.1|88092.8|87988.8|88092.8|87988.8|88091.1|87987.1|2
1629410160000|2021-08-19 21:56:00|88100.1|87996.1|88083.6|87979.6|88100.1|87996.1|88083.6|87979.6|3
1629410170000|2021-08-19 21:56:10|88083.3|87979.3|88073|87969|88083.3|87979.3|88073|87969|11
1629410180000|2021-08-19 21:56:20|88077.4|87973.4|88079.5|87975.5|88079.6|87975.6|88067.9|87963.9|9
1629410190000|2021-08-19 21:56:30|88081.4|87977.4|88074|87970|88082.9|87978.9|88072|87968|14
1629410200000|2021-08-19 21:56:40|88073.7|87969.7|88089.4|87985.4|88089.4|87985.4|88073.7|87969.7|7
1629410210000|2021-08-19 21:56:50|88088.2|87984.2|88084.9|87980.9|88088.2|87984.2|88079.5|87975.5|6
1629410220000|2021-08-19 21:57:00|88084.4|87980.4|88086.7|87982.7|88088.9|87984.9|88082.6|87978.6|19
1629410230000|2021-08-19 21:57:10|88086.6|87982.6|88082.7|87978.7|88091|87987|88082.7|87978.7|20
1629410240000|2021-08-19 21:57:20|88082|87978|88082.9|87978.9|88082.9|87978.9|88082|87978|4
1629410250000|2021-08-19 21:57:30|88081.1|87977.1|88086.4|87982.4|88086.4|87982.4|88079.4|87975.4|4
1629410260000|2021-08-19 21:57:40|88084.5|87980.5|88081.8|87977.8|88084.5|87980.5|88080.9|87976.9|5
1629410270000|2021-08-19 21:57:50|88077.3|87973.3|88076.7|87972.7|88077.3|87973.3|88076.7|87972.7|2
1629410280000|2021-08-19 21:58:00|88077|87973|88090.7|87986.7|88097.9|87993.9|88077|87973|4
1629410290000|2021-08-19 21:58:10|88090.3|87986.3|88093|87989|88093|87989|88090.3|87986.3|4
1629410300000|2021-08-19 21:58:20|88097.7|87993.7|88078.2|87974.2|88097.7|87993.7|88078.2|87974.2|5
1629410310000|2021-08-19 21:58:30|88080.5|87976.5|88082.1|87978.1|88082.1|87978.1|88080.5|87976.5|3
1629410320000|2021-08-19 21:58:40|88090|87986|88099.9|87995.9|88099.9|87995.9|88090|87986|2
1629410330000|2021-08-19 21:58:50|88082.1|87978.1|88085.7|87981.7|88085.7|87981.7|88082.1|87978.1|2
1629410340000|2021-08-19 21:59:00|88088.2|87984.2|88085.4|87981.4|88088.2|87984.2|88080|87976|5
1629410350000|2021-08-19 21:59:10|88093.6|87989.6|88084.1|87980.1|88093.6|87989.6|88084.1|87980.1|4
1629410360000|2021-08-19 21:59:20|88087.5|87983.5|88084.1|87980.1|88087.5|87983.5|88084.1|87980.1|2
1629410370000|2021-08-19 21:59:30|88092|87988|88078.4|87974.4|88092|87988|88078.4|87974.4|5
1629410380000|2021-08-19 21:59:40|88079.5|87975.5|88070.3|87966.3|88079.5|87975.5|88068.5|87964.5|3
1629410390000|2021-08-19 21:59:50|88083.9|87979.9|88082.9|87978.9|88083.9|87979.9|88074.7|87970.7|8
1629410400000|2021-08-19 22:00:00|88083|87979|88079.7|87975.7|88085.8|87981.8|88075.6|87971.6|57
1629410410000|2021-08-19 22:00:10|88079.6|87975.6|88068.3|87964.3|88079.6|87975.6|88066.3|87962.3|62
1629410420000|2021-08-19 22:00:20|88067.9|87963.9|88077.9|87973.9|88077.9|87973.9|88063|87959|64
1629410430000|2021-08-19 22:00:30|88075.1|87971.1|88071.4|87967.4|88075.5|87971.5|88069.4|87965.4|44
1629410440000|2021-08-19 22:00:40|88072.1|87968.1|88071.6|87967.6|88073.4|87969.4|88070.3|87966.3|62
1629410450000|2021-08-19 22:00:50|88077.3|87973.3|88068.7|87964.7|88077.3|87973.3|88066.5|87962.5|36
1629410460000|2021-08-19 22:01:00|88070.4|87966.4|88069.3|87965.3|88072.5|87968.5|88062.6|87958.6|59
1629410470000|2021-08-19 22:01:10|88068.7|87964.7|88068.4|87964.4|88070.7|87966.7|88067.5|87963.5|53
1629410480000|2021-08-19 22:01:20|88076.7|87972.7|88072.5|87968.5|88082.1|87978.1|88071.7|87967.7|62
1629410490000|2021-08-19 22:01:30|88072.9|87968.9|88071.7|87967.7|88077.8|87973.8|88071.4|87967.4|67
1629410500000|2021-08-19 22:01:40|88071.6|87967.6|88073.1|87969.1|88075.4|87971.4|88068.6|87964.6|52
1629410510000|2021-08-19 22:01:50|88075.1|87971.1|88070.3|87966.3|88075.1|87971.1|88067.4|87963.4|62
1629410520000|2021-08-19 22:02:00|88069.1|87965.1|88075.4|87971.4|88079.2|87975.2|88067.7|87963.7|62
1629410530000|2021-08-19 22:02:10|88071.7|87967.7|88069.8|87965.8|88072.9|87968.9|88068.8|87964.8|11
1629410540000|2021-08-19 22:02:20|88067.5|87963.5|88075.9|87971.9|88079|87975|88067.1|87963.1|62
1629410550000|2021-08-19 22:02:30|88076|87972|88074.6|87970.6|88079.3|87975.3|88070.7|87966.7|59
1629410560000|2021-08-19 22:02:40|88074.5|87970.5|88076|87972|88080.7|87976.7|88072.8|87968.8|6
1629410570000|2021-08-19 22:02:50|88074.2|87970.2|88072.8|87968.8|88074.9|87970.9|88072.8|87968.8|5
1629410580000|2021-08-19 22:03:00|88081.6|87977.6|88085.4|87981.4|88088.2|87984.2|88077.4|87973.4|10
1629410590000|2021-08-19 22:03:10|88077.9|87973.9|88078.1|87974.1|88084.4|87980.4|88077.1|87973.1|11
1629410600000|2021-08-19 22:03:20|88078|87974|88080.2|87976.2|88082.8|87978.8|88078|87974|21
1629410610000|2021-08-19 22:03:30|88079.1|87975.1|88077|87973|88082.8|87978.8|88077|87973|7
1629410620000|2021-08-19 22:03:40|88070.7|87966.7|88077.9|87973.9|88083.9|87979.9|88070.7|87966.7|8
1629410630000|2021-08-19 22:03:50|88074.7|87970.7|88081.4|87977.4|88086.4|87982.4|88074.7|87970.7|16
1629410640000|2021-08-19 22:04:00|88074.6|87970.6|88077.6|87973.6|88077.6|87973.6|88069.5|87965.5|12
1629410650000|2021-08-19 22:04:10|88070.2|87966.2|88073.8|87969.8|88077.6|87973.6|88070.2|87966.2|6
1629410660000|2021-08-19 22:04:20|88073.3|87969.3|88080|87976|88084.7|87980.7|88073.3|87969.3|14
1629410670000|2021-08-19 22:04:30|88070.6|87966.6|88081.2|87977.2|88084|87980|88070.6|87966.6|6
1629410680000|2021-08-19 22:04:40|88076.3|87972.3|88081.6|87977.6|88086.9|87982.9|88076.3|87972.3|6
1629410690000|2021-08-19 22:04:50|88077.9|87973.9|88074|87970|88077.9|87973.9|88073.7|87969.7|8
1629410700000|2021-08-19 22:05:00|88071.1|87967.1|88079.3|87975.3|88082.9|87978.9|88071.1|87967.1|12
1629410710000|2021-08-19 22:05:10|88075.5|87971.5|88076.5|87972.5|88081.3|87977.3|88074.4|87970.4|32
1629410720000|2021-08-19 22:05:20|88077.5|87973.5|88077.8|87973.8|88080.9|87976.9|88074.2|87970.2|67
1629410730000|2021-08-19 22:05:30|88077.1|87973.1|88074|87970|88081.9|87977.9|88074|87970|22
1629410740000|2021-08-19 22:05:40|88074.3|87970.3|88080|87976|88081|87977|88074.3|87970.3|11
1629410750000|2021-08-19 22:05:50|88079.1|87975.1|88078|87974|88082.1|87978.1|88072.8|87968.8|14
1629410760000|2021-08-19 22:06:00|88076.1|87972.1|88076|87972|88076.1|87972.1|88074.5|87970.5|8
1629410770000|2021-08-19 22:06:10|88075.2|87971.2|88079.5|87975.5|88085.1|87981.1|88074.9|87970.9|18
1629410780000|2021-08-19 22:06:20|88078.8|87974.8|88073.6|87969.6|88079.6|87975.6|88072.1|87968.1|11
1629410790000|2021-08-19 22:06:30|88072.2|87968.2|88081|87977|88086|87982|88072.2|87968.2|8
1629410800000|2021-08-19 22:06:40|88085|87981|88077|87973|88085|87981|88073.8|87969.8|18
1629410810000|2021-08-19 22:06:50|88074.4|87970.4|88076.7|87972.7|88079.6|87975.6|88074.4|87970.4|13
1629410820000|2021-08-19 22:07:00|88076|87972|88073.9|87969.9|88080.4|87976.4|88073.9|87969.9|11
1629410830000|2021-08-19 22:07:10|88074.6|87970.6|88072.9|87968.9|88078.6|87974.6|88072.9|87968.9|12
1629410840000|2021-08-19 22:07:20|88083.5|87979.5|88079.5|87975.5|88083.5|87979.5|88074.8|87970.8|8
1629410850000|2021-08-19 22:07:30|88078.6|87974.6|88081.4|87977.4|88081.4|87977.4|88072|87968|10
1629410860000|2021-08-19 22:07:40|88080.9|87976.9|88076.5|87972.5|88080.9|87976.9|88074.2|87970.2|18
1629410870000|2021-08-19 22:07:50|88076|87972|88076.9|87972.9|88078|87974|88074.7|87970.7|7
1629410880000|2021-08-19 22:08:00|88075.8|87971.8|88078.9|87974.9|88080.5|87976.5|88073.8|87969.8|18
1629410890000|2021-08-19 22:08:10|88075.7|87971.7|88069.4|87965.4|88081.3|87977.3|88069.4|87965.4|13
1629410900000|2021-08-19 22:08:20|88077.5|87973.5|88079.9|87975.9|88084.6|87980.6|88076.6|87972.6|27
1629410910000|2021-08-19 22:08:30|88080.1|87976.1|88071.1|87967.1|88080.1|87976.1|88070.7|87966.7|62
1629410920000|2021-08-19 22:08:40|88068.7|87964.7|88078.2|87974.2|88084.1|87980.1|88068.7|87964.7|16
1629410930000|2021-08-19 22:08:50|88075.7|87971.7|88078.4|87974.4|88080.8|87976.8|88072|87968|14
1629410940000|2021-08-19 22:09:00|88076.5|87972.5|88069.7|87965.7|88077.3|87973.3|88069.3|87965.3|7
1629410950000|2021-08-19 22:09:10|88070.3|87966.3|88074.9|87970.9|88077.1|87973.1|88069.6|87965.6|6
1629410960000|2021-08-19 22:09:20|88074.4|87970.4|88085.1|87981.1|88085.8|87981.8|88058.2|87954.2|10
1629410970000|2021-08-19 22:09:30|88073.9|87969.9|88074.9|87970.9|88083.2|87979.2|88070.7|87966.7|13
1629410980000|2021-08-19 22:09:40|88077.2|87973.2|88078.4|87974.4|88083.6|87979.6|88075.7|87971.7|7
1629410990000|2021-08-19 22:09:50|88077.1|87973.1|88081.1|87977.1|88081.1|87977.1|88077.1|87973.1|4
1629411000000|2021-08-19 22:10:00|88080.5|87976.5|88076.9|87972.9|88086.7|87982.7|88075.6|87971.6|13
1629411010000|2021-08-19 22:10:10|88079.8|87975.8|88080.5|87976.5|88081.9|87977.9|88072.3|87968.3|9
1629411020000|2021-08-19 22:10:20|88082.2|87978.2|88082.7|87978.7|88085.7|87981.7|88078|87974|9
1629411030000|2021-08-19 22:10:30|88082.2|87978.2|88079.1|87975.1|88082.2|87978.2|88079.1|87975.1|9
1629411040000|2021-08-19 22:10:40|88078.1|87974.1|88080.9|87976.9|88082.6|87978.6|88077.7|87973.7|6
1629411050000|2021-08-19 22:10:50|88077.7|87973.7|88077.3|87973.3|88079|87975|88077|87973|11
1629411060000|2021-08-19 22:11:00|88077.4|87973.4|88079.5|87975.5|88081.8|87977.8|88072.7|87968.7|9
1629411070000|2021-08-19 22:11:10|88077.2|87973.2|88079.5|87975.5|88089.7|87985.7|88077.2|87973.2|9
1629411080000|2021-08-19 22:11:20|88077.5|87973.5|88071.9|87967.9|88077.6|87973.6|88070.1|87966.1|9
1629411090000|2021-08-19 22:11:30|88084.9|87980.9|88080.8|87976.8|88086.8|87982.8|88080.8|87976.8|8
1629411100000|2021-08-19 22:11:40|88080.1|87976.1|88077.6|87973.6|88081.3|87977.3|88071.5|87967.5|14
1629411110000|2021-08-19 22:11:50|88075.9|87971.9|88083.2|87979.2|88085.8|87981.8|88073.8|87969.8|10
1629411120000|2021-08-19 22:12:00|88075.8|87971.8|88075.4|87971.4|88076.8|87972.8|88072.3|87968.3|22
1629411130000|2021-08-19 22:12:10|88074|87970|88074.8|87970.8|88091.4|87987.4|88073.1|87969.1|9
1629411140000|2021-08-19 22:12:20|88074.7|87970.7|88080.8|87976.8|88080.8|87976.8|88074.7|87970.7|10
1629411150000|2021-08-19 22:12:30|88078.8|87974.8|88077.7|87973.7|88089|87985|88077.7|87973.7|19
1629411160000|2021-08-19 22:12:40|88077.2|87973.2|88073.6|87969.6|88086.5|87982.5|88073.6|87969.6|19
1629411170000|2021-08-19 22:12:50|88075.5|87971.5|88076.5|87972.5|88086.2|87982.2|88074.9|87970.9|18
1629411180000|2021-08-19 22:13:00|88077.1|87973.1|88079.2|87975.2|88085.6|87981.6|88073|87969|19
1629411190000|2021-08-19 22:13:10|88080.1|87976.1|88074.7|87970.7|88080.1|87976.1|88074.4|87970.4|10
1629411200000|2021-08-19 22:13:20|88073.1|87969.1|88077|87973|88084.4|87980.4|88073.1|87969.1|8
1629411210000|2021-08-19 22:13:30|88075.7|87971.7|88077.6|87973.6|88078.6|87974.6|88075.1|87971.1|6
1629411220000|2021-08-19 22:13:40|88072|87968|88080|87976|88082.3|87978.3|88071.3|87967.3|10
1629411230000|2021-08-19 22:13:50|88078|87974|88075.6|87971.6|88078.9|87974.9|88075.6|87971.6|7
1629411240000|2021-08-19 22:14:00|88088.4|87984.4|88080.8|87976.8|88088.4|87984.4|88080.8|87976.8|6
1629411250000|2021-08-19 22:14:10|88077.6|87973.6|88077.6|87973.6|88079.4|87975.4|88077.6|87973.6|4
1629411260000|2021-08-19 22:14:20|88087.5|87983.5|88080|87976|88087.5|87983.5|88080|87976|8
1629411270000|2021-08-19 22:14:30|88075.4|87971.4|88083.2|87979.2|88083.7|87979.7|88075.4|87971.4|14
1629411280000|2021-08-19 22:14:40|88080.4|87976.4|88079.6|87975.6|88090.1|87986.1|88077.7|87973.7|16
1629411290000|2021-08-19 22:14:50|88080.3|87976.3|88072.5|87968.5|88080.5|87976.5|88072.5|87968.5|9
1629411300000|2021-08-19 22:15:00|88081.5|87977.5|88077.5|87973.5|88081.5|87977.5|88074.5|87970.5|26
1629411310000|2021-08-19 22:15:10|88076.7|87972.7|88078.5|87974.5|88080.9|87976.9|88076.2|87972.2|12
1629411320000|2021-08-19 22:15:20|88080.2|87976.2|88079.3|87975.3|88083.4|87979.4|88079.3|87975.3|14
1629411330000|2021-08-19 22:15:30|88074.1|87970.1|88077.8|87973.8|88080.7|87976.7|88074.1|87970.1|12
1629411340000|2021-08-19 22:15:40|88077.9|87973.9|88076.8|87972.8|88085.1|87981.1|88076.8|87972.8|8
1629411350000|2021-08-19 22:15:50|88077.2|87973.2|88083.8|87979.8|88083.8|87979.8|88077.2|87973.2|4
1629411360000|2021-08-19 22:16:00|88076.8|87972.8|88078.5|87974.5|88085.9|87981.9|88076.5|87972.5|9
1629411370000|2021-08-19 22:16:10|88078.6|87974.6|88077.3|87973.3|88083.9|87979.9|88077.3|87973.3|6
1629411380000|2021-08-19 22:16:20|88077.9|87973.9|88079.7|87975.7|88079.8|87975.8|88077.9|87973.9|6
1629411390000|2021-08-19 22:16:30|88085.6|87981.6|88080.3|87976.3|88086|87982|88079.1|87975.1|15
1629411400000|2021-08-19 22:16:40|88077.1|87973.1|88078.9|87974.9|88080.9|87976.9|88077.1|87973.1|7
1629411410000|2021-08-19 22:16:50|88085.8|87981.8|88084.4|87980.4|88088|87984|88081.6|87977.6|12
1629411420000|2021-08-19 22:17:00|88084.8|87980.8|88082.2|87978.2|88085.2|87981.2|88082.2|87978.2|16
1629411430000|2021-08-19 22:17:10|88083|87979|88081.8|87977.8|88084.9|87980.9|88074.8|87970.8|8
1629411440000|2021-08-19 22:17:20|88074.9|87970.9|88083.4|87979.4|88092.9|87988.9|88074.9|87970.9|11
1629411450000|2021-08-19 22:17:30|88084.3|87980.3|88082.5|87978.5|88085.7|87981.7|88081.2|87977.2|12
1629411460000|2021-08-19 22:17:40|88081.1|87977.1|88077.3|87973.3|88081.1|87977.1|88075.8|87971.8|20
1629411470000|2021-08-19 22:17:50|88077.5|87973.5|88083.5|87979.5|88085.9|87981.9|88075.1|87971.1|17
1629411480000|2021-08-19 22:18:00|88083.6|87979.6|88072.9|87968.9|88083.8|87979.8|88072.8|87968.8|19
1629411490000|2021-08-19 22:18:10|88071.6|87967.6|88075.2|87971.2|88088|87984|88071|87967|15
1629411500000|2021-08-19 22:18:20|88088.5|87984.5|88075.8|87971.8|88088.5|87984.5|88075.7|87971.7|17
1629411510000|2021-08-19 22:18:30|88075.7|87971.7|88074.5|87970.5|88077.9|87973.9|88074.5|87970.5|19
1629411520000|2021-08-19 22:18:40|88072.6|87968.6|88082.6|87978.6|88082.6|87978.6|88072.6|87968.6|15
1629411530000|2021-08-19 22:18:50|88082.3|87978.3|88077.9|87973.9|88082.5|87978.5|88075|87971|22
1629411540000|2021-08-19 22:19:00|88076.4|87972.4|88073.8|87969.8|88076.4|87972.4|88071.3|87967.3|6
1629411550000|2021-08-19 22:19:10|88076.6|87972.6|88081.4|87977.4|88084.2|87980.2|88072.8|87968.8|15
1629411560000|2021-08-19 22:19:20|88081.9|87977.9|88076.7|87972.7|88082|87978|88075.5|87971.5|11
1629411570000|2021-08-19 22:19:30|88077.2|87973.2|88073.3|87969.3|88078|87974|88071.2|87967.2|10
1629411580000|2021-08-19 22:19:40|88071.1|87967.1|88078.9|87974.9|88082.9|87978.9|88068.1|87964.1|12
1629411590000|2021-08-19 22:19:50|88077.3|87973.3|88075.9|87971.9|88077.3|87973.3|88074.3|87970.3|6
1629411600000|2021-08-19 22:20:00|88068.8|87964.8|88083.1|87979.1|88083.1|87979.1|88068.8|87964.8|17
1629411610000|2021-08-19 22:20:10|88082.2|87978.2|88072.3|87968.3|88083.4|87979.4|88058.2|87954.2|14
1629411620000|2021-08-19 22:20:20|88075.9|87971.9|88074.4|87970.4|88075.9|87971.9|88070.9|87966.9|8
1629411630000|2021-08-19 22:20:30|88076.4|87972.4|88074.9|87970.9|88076.4|87972.4|88071.4|87967.4|15
1629411640000|2021-08-19 22:20:40|88075.8|87971.8|88075.5|87971.5|88080.9|87976.9|88075.5|87971.5|7
1629411650000|2021-08-19 22:20:50|88080|87976|88074.8|87970.8|88080|87976|88069.8|87965.8|11
1629411660000|2021-08-19 22:21:00|88076.9|87972.9|88075.5|87971.5|88086.2|87982.2|88058.8|87954.8|14
1629411670000|2021-08-19 22:21:10|88073.4|87969.4|88075.8|87971.8|88076.7|87972.7|88070.1|87966.1|15
1629411680000|2021-08-19 22:21:20|88082.2|87978.2|88082.1|87978.1|88082.2|87978.2|88078|87974|10
1629411690000|2021-08-19 22:21:30|88079.9|87975.9|88081.2|87977.2|88084|87980|88076|87972|10
1629411700000|2021-08-19 22:21:40|88081.3|87977.3|88069.5|87965.5|88083.7|87979.7|88069.5|87965.5|11
1629411710000|2021-08-19 22:21:50|88069.4|87965.4|88068.9|87964.9|88075.6|87971.6|88068.9|87964.9|11
1629411720000|2021-08-19 22:22:00|88082.3|87978.3|88068.1|87964.1|88082.3|87978.3|88068.1|87964.1|8
1629411730000|2021-08-19 22:22:10|88068.8|87964.8|88076.4|87972.4|88080.7|87976.7|88067.4|87963.4|11
1629411740000|2021-08-19 22:22:20|88083.6|87979.6|88078.1|87974.1|88083.6|87979.6|88076.4|87972.4|8
1629411750000|2021-08-19 22:22:30|88076|87972|88078.6|87974.6|88082.1|87978.1|88074.1|87970.1|16
1629411760000|2021-08-19 22:22:40|88077.2|87973.2|88069.7|87965.7|88077.4|87973.4|88068.2|87964.2|9
1629411770000|2021-08-19 22:22:50|88079.9|87975.9|88068.5|87964.5|88079.9|87975.9|88068.5|87964.5|10
1629411780000|2021-08-19 22:23:00|88069.1|87965.1|88077.4|87973.4|88078.4|87974.4|88066.5|87962.5|15
1629411790000|2021-08-19 22:23:10|88076|87972|88078.9|87974.9|88083.2|87979.2|88071.7|87967.7|20
1629411800000|2021-08-19 22:23:20|88076|87972|88075|87971|88078.5|87974.5|88074|87970|16
1629411810000|2021-08-19 22:23:30|88080.1|87976.1|88073.5|87969.5|88080.8|87976.8|88071.8|87967.8|33
1629411820000|2021-08-19 22:23:40|88075.9|87971.9|88070.9|87966.9|88077.5|87973.5|88070.9|87966.9|26
1629411830000|2021-08-19 22:23:50|88070.8|87966.8|88076.4|87972.4|88080.7|87976.7|88070.3|87966.3|17
1629411840000|2021-08-19 22:24:00|88073.4|87969.4|88077.8|87973.8|88080.7|87976.7|88069.9|87965.9|21
1629411850000|2021-08-19 22:24:10|88077.6|87973.6|88084.4|87980.4|88087.2|87983.2|88077.2|87973.2|16
1629411860000|2021-08-19 22:24:20|88083.2|87979.2|88078.7|87974.7|88083.2|87979.2|88074.5|87970.5|18
1629411870000|2021-08-19 22:24:30|88079|87975|88074|87970|88080.1|87976.1|88070|87966|14
1629411880000|2021-08-19 22:24:40|88075.1|87971.1|88078.2|87974.2|88079.8|87975.8|88074.6|87970.6|7
1629411890000|2021-08-19 22:24:50|88077.1|87973.1|88082.8|87978.8|88082.8|87978.8|88074.3|87970.3|8
1629411900000|2021-08-19 22:25:00|88091.5|87987.5|88083.8|87979.8|88092.7|87988.7|88075|87971|7
1629411910000|2021-08-19 22:25:10|88081.1|87977.1|88080.2|87976.2|88084.2|87980.2|88078.1|87974.1|11
1629411920000|2021-08-19 22:25:20|88084.6|87980.6|88071.4|87967.4|88084.6|87980.6|88066.4|87962.4|11
1629411930000|2021-08-19 22:25:30|88067.3|87963.3|88071.5|87967.5|88071.5|87967.5|88066.5|87962.5|12
1629411940000|2021-08-19 22:25:40|88074.2|87970.2|88074.4|87970.4|88083.7|87979.7|88072.1|87968.1|11
1629411950000|2021-08-19 22:25:50|88073|87969|88076.6|87972.6|88081.6|87977.6|88073|87969|8
1629411960000|2021-08-19 22:26:00|88073.8|87969.8|88084.6|87980.6|88084.6|87980.6|88073.8|87969.8|9
1629411970000|2021-08-19 22:26:10|88082.2|87978.2|88079.6|87975.6|88083.3|87979.3|88074.7|87970.7|12
1629411980000|2021-08-19 22:26:20|88082.9|87978.9|88068.6|87964.6|88082.9|87978.9|88068.6|87964.6|5
1629411990000|2021-08-19 22:26:30|88079.6|87975.6|88073.4|87969.4|88079.6|87975.6|88068|87964|15
1629412000000|2021-08-19 22:26:40|88069|87965|88074.9|87970.9|88078|87974|88065.6|87961.6|13
1629412010000|2021-08-19 22:26:50|88073.5|87969.5|88070.5|87966.5|88076.7|87972.7|88070.5|87966.5|13
1629412020000|2021-08-19 22:27:00|88075|87971|88073.4|87969.4|88075.9|87971.9|88069.2|87965.2|10
1629412030000|2021-08-19 22:27:10|88069|87965|88070.8|87966.8|88073.4|87969.4|88066.3|87962.3|8
1629412040000|2021-08-19 22:27:20|88075.1|87971.1|88070.4|87966.4|88075.1|87971.1|88070.4|87966.4|7
1629412050000|2021-08-19 22:27:30|88068.9|87964.9|88069.1|87965.1|88071.5|87967.5|88059.5|87955.5|12
1629412060000|2021-08-19 22:27:40|88071.1|87967.1|88073.1|87969.1|88073.9|87969.9|88065.8|87961.8|23
1629412070000|2021-08-19 22:27:50|88072.3|87968.3|88068.5|87964.5|88073.1|87969.1|88065.9|87961.9|6
1629412080000|2021-08-19 22:28:00|88068.6|87964.6|88069.8|87965.8|88073.1|87969.1|88064.5|87960.5|16
1629412090000|2021-08-19 22:28:10|88070.7|87966.7|88069|87965|88073.8|87969.8|88068.9|87964.9|16
1629412100000|2021-08-19 22:28:20|88073.7|87969.7|88064|87960|88073.7|87969.7|88063.7|87959.7|8
1629412110000|2021-08-19 22:28:30|88069.2|87965.2|88069.7|87965.7|88070.4|87966.4|88065.8|87961.8|10
1629412120000|2021-08-19 22:28:40|88068.5|87964.5|88071|87967|88075.1|87971.1|88067|87963|16
1629412130000|2021-08-19 22:28:50|88071.7|87967.7|88069.2|87965.2|88071.7|87967.7|88067.5|87963.5|23
1629412140000|2021-08-19 22:29:00|88068.5|87964.5|88072.7|87968.7|88077|87973|88068.5|87964.5|20
1629412150000|2021-08-19 22:29:10|88071.6|87967.6|88072.8|87968.8|88074.7|87970.7|88068|87964|10
1629412160000|2021-08-19 22:29:20|88074.5|87970.5|88076.5|87972.5|88077.4|87973.4|88070.4|87966.4|13
1629412170000|2021-08-19 22:29:30|88075.3|87971.3|88071.3|87967.3|88075.8|87971.8|88069.5|87965.5|27
1629412180000|2021-08-19 22:29:40|88071|87967|88073.8|87969.8|88074.4|87970.4|88068.9|87964.9|16
1629412190000|2021-08-19 22:29:50|88074.2|87970.2|88072.5|87968.5|88074.2|87970.2|88071.4|87967.4|13
1629412200000|2021-08-19 22:30:00|88058.3|87954.3|88057.7|87953.7|88060.2|87956.2|88048.4|87944.4|37
1629412210000|2021-08-19 22:30:10|88053.6|87949.6|88050.1|87946.1|88058.1|87954.1|88050.1|87946.1|27
1629412220000|2021-08-19 22:30:20|88049.8|87945.8|88048.9|87944.9|88052.4|87948.4|88046.3|87942.3|18
1629412230000|2021-08-19 22:30:30|88046.4|87942.4|88047.9|87943.9|88048.8|87944.8|88046.4|87942.4|11
1629412240000|2021-08-19 22:30:40|88045.9|87941.9|88046.1|87942.1|88049.2|87945.2|88045.8|87941.8|9
1629412250000|2021-08-19 22:30:50|88049.4|87945.4|88046.8|87942.8|88049.4|87945.4|88046.8|87942.8|4
1629412260000|2021-08-19 22:31:00|88057.9|87953.9|88029|87925|88057.9|87953.9|88029|87925|10
1629412270000|2021-08-19 22:31:10|88041|87937.5|88053.7|87949.7|88058.2|87954.2|88037.8|87933.8|13
1629412280000|2021-08-19 22:31:20|88055.5|87951.5|88046.3|87942.3|88056|87952|88044.8|87940.8|10
1629412290000|2021-08-19 22:31:30|88045.2|87941.2|88059.5|87955.5|88059.5|87955.5|88043|87939|11
1629412300000|2021-08-19 22:31:40|88057|87953|88049.9|87945.9|88057|87953|88049.9|87945.9|6
1629412310000|2021-08-19 22:31:50|88034.6|87930.6|88055|87951|88059.7|87955.7|88034.3|87930.3|7
1629412320000|2021-08-19 22:32:00|88050.8|87946.8|88051.3|87947.3|88052.1|87948.1|88046.4|87942.4|5
1629412330000|2021-08-19 22:32:10|88040.5|87936.5|88055.3|87951.3|88055.3|87951.3|88040.3|87936.3|11
1629412340000|2021-08-19 22:32:20|88051.3|87947.3|88048.7|87944.7|88051.3|87947.3|88047.4|87943.4|10
1629412350000|2021-08-19 22:32:30|88051.2|87947.2|88048.3|87944.3|88051.2|87947.2|88046.8|87942.8|6
1629412360000|2021-08-19 22:32:40|88039|87935|88053.8|87949.8|88053.8|87949.8|88039|87935|12
1629412370000|2021-08-19 22:32:50|88056.3|87952.3|88048.7|87944.7|88058|87954|88048.5|87944.5|7
1629412380000|2021-08-19 22:33:00|88048.8|87944.8|88052.6|87948.6|88058|87954|88048.7|87944.7|13
1629412390000|2021-08-19 22:33:10|88053.9|87949.9|88050.8|87946.8|88060.2|87956.2|88050.8|87946.8|9
1629412400000|2021-08-19 22:33:20|88060.2|87956.2|88061.2|87957.2|88062.3|87958.3|88050.9|87946.9|7
1629412410000|2021-08-19 22:33:30|88051.9|87947.9|88052.1|87948.1|88052.9|87948.9|88047.5|87943.5|5
1629412420000|2021-08-19 22:33:40|88049.5|87945.5|88050.4|87946.4|88053.1|87949.1|88047|87943|8
1629412430000|2021-08-19 22:33:50|88045.2|87941.2|88054.4|87950.4|88067.2|87963.2|88045.1|87941.1|5
1629412440000|2021-08-19 22:34:00|88049.1|87945.1|88052.5|87948.5|88057.9|87953.9|88049.1|87945.1|14
1629412450000|2021-08-19 22:34:10|88053.5|87949.5|88050.3|87946.3|88053.7|87949.7|88047.4|87943.4|14
1629412460000|2021-08-19 22:34:20|88047.1|87943.1|88052.8|87948.8|88056.3|87952.3|88044.5|87940.5|10
1629412470000|2021-08-19 22:34:30|88054|87950|88049|87945|88054.5|87950.5|88049|87945|8
1629412480000|2021-08-19 22:34:40|88052.6|87948.6|88047.9|87943.9|88054.6|87950.6|88047.9|87943.9|11
1629412490000|2021-08-19 22:34:50|88051.1|87947.1|88040|87936|88051.1|87947.1|88036.4|87932.4|9
1629412500000|2021-08-19 22:35:00|88039.9|87935.9|88047.3|87943.3|88053.5|87949.5|88039.7|87935.7|25
1629412510000|2021-08-19 22:35:10|88048|87944|88039.9|87935.9|88049.8|87945.8|88039.9|87935.9|12
1629412520000|2021-08-19 22:35:20|88046.1|87942.1|88047.8|87943.8|88052.2|87948.2|88045.3|87941.3|11
1629412530000|2021-08-19 22:35:30|88048.1|87944.1|88048.9|87944.9|88050.3|87946.3|88045.9|87941.9|12
1629412540000|2021-08-19 22:35:40|88059.1|87955.1|88045.6|87945.1|88059.1|87955.1|88043.3|87942.6|6
1629412550000|2021-08-19 22:35:50|88042.8|87940.3|88052.3|87948.3|88053.4|87949.4|88042.8|87939.6|8
1629412560000|2021-08-19 22:36:00|88049.6|87945.6|88048.2|87944.2|88050.7|87946.7|88046.1|87942.1|17
1629412570000|2021-08-19 22:36:10|88048.1|87944.1|88046.8|87942.8|88056.6|87952.6|88046.7|87942.7|20
1629412580000|2021-08-19 22:36:20|88046.7|87942.7|88042.7|87938.7|88047.7|87943.7|88042.7|87938.7|9
1629412590000|2021-08-19 22:36:30|88041.2|87937.2|88044.3|87940.3|88046|87942|88041.2|87937.2|8
1629412600000|2021-08-19 22:36:40|88058|87954|88049.3|87945.3|88058|87954|88048.8|87944.8|9
1629412610000|2021-08-19 22:36:50|88045.5|87941.5|88043.8|87939.8|88050.6|87946.6|88043.8|87939.8|11
1629412620000|2021-08-19 22:37:00|88045.9|87941.9|88047.3|87943.3|88056|87952|88041.6|87940.5|8
1629412630000|2021-08-19 22:37:10|88047.1|87943.1|88049.2|87945.2|88050|87946|88045.9|87941.9|6
1629412640000|2021-08-19 22:37:20|88049.3|87945.3|88053.9|87949.9|88057.2|87953.2|88044.3|87940.3|20
1629412650000|2021-08-19 22:37:30|88048.1|87944.1|88048|87944|88051.8|87947.8|88048|87944|6
1629412660000|2021-08-19 22:37:40|88046.8|87942.8|88054.4|87950.4|88056.4|87952.4|88046.8|87942.8|17
1629412670000|2021-08-19 22:37:50|88054.7|87950.7|88046.2|87942.2|88055.7|87951.7|88046.2|87942.2|7
1629412680000|2021-08-19 22:38:00|88047.2|87943.2|88052.9|87948.9|88058.3|87954.3|88045.6|87941.6|10
1629412690000|2021-08-19 22:38:10|88054|87950|88051.6|87948.5|88055|87951.5|88051.6|87948.5|4
1629412700000|2021-08-19 22:38:20|88049.8|87948.2|88053.3|87949.3|88057.9|87953.9|88041.6|87941.6|7
1629412710000|2021-08-19 22:38:30|88057.3|87953.3|88052.2|87948.2|88057.3|87953.3|88052.2|87948.2|4
1629412720000|2021-08-19 22:38:40|88059.1|87955.1|88049.7|87945.7|88059.1|87955.1|88049.7|87945.7|14
1629412730000|2021-08-19 22:38:50|88050.3|87946.3|88045.2|87941.2|88054.4|87950.4|88045.2|87941.2|19
1629412740000|2021-08-19 22:39:00|88046.3|87942.3|88051.2|87947.2|88054|87950|88046.1|87942.1|13
1629412750000|2021-08-19 22:39:10|88052.9|87948.9|88055.1|87951.1|88056.9|87952.9|88050.1|87946.1|23
1629412760000|2021-08-19 22:39:20|88055.6|87951.6|88046.1|87942.1|88055.6|87951.6|88046.1|87942.1|26
1629412770000|2021-08-19 22:39:30|88047.2|87943.2|88053|87949|88054.8|87950.8|88043.8|87939.8|45
1629412780000|2021-08-19 22:39:40|88053.1|87949.1|88050.8|87946.8|88053.1|87949.1|88047.8|87943.8|11
1629412790000|2021-08-19 22:39:50|88049.3|87945.3|88049|87945|88050.3|87946.3|88048.5|87944.5|11
1629412800000|2021-08-19 22:40:00|88047.3|87943.3|88047|87943|88056.1|87952.1|88045.7|87941.7|21
1629412810000|2021-08-19 22:40:10|88042.9|87938.9|88045.9|87941.9|88046.5|87943.2|88041.3|87938.5|20
1629412820000|2021-08-19 22:40:20|88046.9|87942.9|88051.1|87947.1|88055|87951|88043.1|87939.1|14
1629412830000|2021-08-19 22:40:30|88054.3|87950.3|88048.6|87944.6|88054.3|87950.3|88048.6|87944.6|9
1629412840000|2021-08-19 22:40:40|88044|87940|88044|87949.6|88050.2|87954.6|88044|87940|9
1629412850000|2021-08-19 22:40:50|88044.3|87950.4|88044.7|87942.2|88046.9|87950.7|88041|87941.7|15
1629412860000|2021-08-19 22:41:00|88047.2|87943.2|88037|87933.1|88054.5|87951.2|88037|87933.1|21
1629412870000|2021-08-19 22:41:10|88037.3|87942.3|88037.9|87940.9|88046.9|87945.4|88037.3|87938.2|12
1629412880000|2021-08-19 22:41:20|88036|87938.6|88047.3|87947.3|88055.2|87952.5|88034.6|87938.6|14
1629412890000|2021-08-19 22:41:30|88046.4|87947.9|88036.3|87941|88051.1|87947.9|88036.3|87941|14
1629412900000|2021-08-19 22:41:40|88041.9|87940.6|88042.8|87942.4|88042.8|87945.7|88037.3|87938.8|11
1629412910000|2021-08-19 22:41:50|88041.1|87941.3|88041.6|87948.5|88049.1|87948.9|88039.9|87939.2|10
1629412920000|2021-08-19 22:42:00|88040.2|87945.4|88047.1|87944.2|88047.1|87945.4|88040.2|87942.7|10
1629412930000|2021-08-19 22:42:10|88041.9|87940.4|88042.1|87938.1|88044.3|87942.6|88039.4|87938.1|7
1629412940000|2021-08-19 22:42:20|88048.7|87944.7|88045.6|87947.6|88057.5|87953.5|88044.2|87941.7|11
1629412950000|2021-08-19 22:42:30|88044.1|87944.9|88050.3|87946.3|88050.3|87948.2|88040.7|87943.7|5
1629412960000|2021-08-19 22:42:40|88044.7|87944.4|88047.3|87945.8|88051.8|87949.1|88042.6|87943.1|14
1629412970000|2021-08-19 22:42:50|88049.3|87945.3|88036.6|87938.3|88049.3|87947.5|88036.6|87938.3|7
1629412980000|2021-08-19 22:43:00|88036.2|87944|88048.5|87944.5|88049.9|87952.3|88036.2|87940.1|18
1629412990000|2021-08-19 22:43:10|88048.4|87944.4|88047.4|87943.4|88048.4|87945.1|88042|87940.5|19
1629413000000|2021-08-19 22:43:20|88045|87941|88044.4|87940.4|88047.7|87943.7|88044.4|87940.4|14
1629413010000|2021-08-19 22:43:30|88044.1|87940.1|88047.2|87945.2|88052.7|87949.6|88043.8|87940.1|11
1629413020000|2021-08-19 22:43:40|88046.5|87946|88044.4|87940.9|88047.1|87946.6|88040.3|87940.3|15
1629413030000|2021-08-19 22:43:50|88044.6|87940.6|88047.1|87949.2|88052.4|87953.9|88039.4|87939.3|9
1629413040000|2021-08-19 22:44:00|88050.8|87946.8|88043.1|87945.8|88050.8|87946.8|88043.1|87944.1|13
1629413050000|2021-08-19 22:44:10|88044.7|87943.3|88046.4|87944.5|88051.3|87952.9|88042.6|87941.1|28
1629413060000|2021-08-19 22:44:20|88045.2|87945.3|88046.6|87942.6|88048.8|87945.3|88043.7|87941.7|44
1629413070000|2021-08-19 22:44:30|88046.3|87942.4|88044.2|87940.2|88047.2|87944.7|88042.9|87939.8|43
1629413080000|2021-08-19 22:44:40|88044.4|87940.4|88048.4|87944.4|88052|87948|88042.5|87939.1|52
1629413090000|2021-08-19 22:44:50|88048.1|87944.3|88045.9|87941.9|88050.1|87946.4|88042.2|87940.8|29
1629413100000|2021-08-19 22:45:00|88045.8|87941.8|88046.8|87942.8|88049.5|87945.5|88040.5|87940.4|18
1629413110000|2021-08-19 22:45:10|88047.3|87943.3|88045.2|87949.5|88051.4|87954.2|88044.2|87942.2|20
1629413120000|2021-08-19 22:45:20|88044.8|87949.2|88047.1|87946|88053.6|87949.6|88041.5|87943|13
1629413130000|2021-08-19 22:45:30|88045.9|87946.6|88029.5|87945.6|88045.9|87948.6|88028.5|87943.8|9
1629413140000|2021-08-19 22:45:40|88030.6|87947.2|88047.4|87947.6|88054.3|87950.3|88030.6|87939.3|18
1629413150000|2021-08-19 22:45:50|88047.3|87946|88041.7|87937.7|88047.3|87946|88034.4|87934.6|7
1629413160000|2021-08-19 22:46:00|88048.9|87944.9|88054.2|87950.2|88054.2|87950.2|88042.8|87938.8|6
1629413170000|2021-08-19 22:46:10|88050.7|87946.7|88044|87946.8|88050.7|87948.1|88039.5|87943.1|13
1629413180000|2021-08-19 22:46:20|88042|87944.9|88046.6|87943.5|88048.4|87944.9|88042|87943.2|5
1629413190000|2021-08-19 22:46:30|88043.7|87943.3|88051.9|87948.3|88051.9|87948.3|88034.8|87938.7|5
1629413200000|2021-08-19 22:46:40|88047.8|87946.7|88037.8|87943.7|88047.8|87946.7|88029.8|87938.5|10
1629413210000|2021-08-19 22:46:50|88041.4|87939.2|88044.6|87944|88046.9|87945.7|88033.3|87939.2|8
1629413220000|2021-08-19 22:47:00|88040.3|87945.6|88046.3|87947.8|88050.4|87951.1|88038.7|87941.2|18
1629413230000|2021-08-19 22:47:10|88043.1|87949.1|88043|87945.4|88043.7|87949.5|88040.8|87945.4|7
1629413240000|2021-08-19 22:47:20|88043.4|87944.7|88049.4|87951.5|88052.3|87953.6|88039.8|87944.7|7
1629413250000|2021-08-19 22:47:30|88043.9|87952.2|88037.7|87948.3|88043.9|87952.2|88037.7|87948.3|4
1629413260000|2021-08-19 22:47:40|88036.8|87951|88041.7|87950.2|88053.1|87958.2|88030.3|87946.9|13
1629413270000|2021-08-19 22:47:50|88054.1|87950.1|88036.3|87948.2|88054.1|87950.1|88034.6|87945.7|14
1629413280000|2021-08-19 22:48:00|88038.8|87948|88049.5|87948.2|88050.9|87951|88036.2|87940.9|14
1629413290000|2021-08-19 22:48:10|88049.4|87945.4|88041.4|87943.9|88049.4|87948.4|88041.4|87942.8|16
1629413300000|2021-08-19 22:48:20|88028.7|87947.6|88026.7|87943.1|88028.7|87947.6|88026.7|87943.1|2
1629413310000|2021-08-19 22:48:30|88030.7|87946.2|88032.2|87945.6|88033.6|87946.9|88029.8|87943.5|10
1629413320000|2021-08-19 22:48:40|88030.7|87942.8|88046.9|87942.9|88054.7|87950.7|88030.7|87942.8|9
1629413330000|2021-08-19 22:48:50|88046.3|87943.2|88045.2|87941.2|88046.9|87943.2|88043.8|87941.1|8
1629413340000|2021-08-19 22:49:00|88037.2|87943.3|88045.4|87942.2|88046|87948.8|88034.5|87942|10
1629413350000|2021-08-19 22:49:10|88044.5|87942.1|88038|87938.1|88044.6|87944.8|88038|87938.1|9
1629413360000|2021-08-19 22:49:20|88034.8|87943.2|88047.3|87943.3|88052.7|87950.8|88034.8|87938.7|10
1629413370000|2021-08-19 22:49:30|88043|87941|88044.3|87940.3|88045.6|87944.7|88037.2|87940.3|9
1629413380000|2021-08-19 22:49:40|88043.5|87940.5|88039|87939.4|88048.6|87944.6|88038.3|87939.4|7
1629413390000|2021-08-19 22:49:50|88055|87953.1|88042.1|87948.2|88055|87953.1|88041.9|87947.6|4
1629413400000|2021-08-19 22:50:00|88035.4|87946.2|88044.1|87942.8|88046.7|87946.2|88035.4|87940.9|7
1629413410000|2021-08-19 22:50:10|88036.1|87945.1|88036.3|87941.6|88046.7|87946.9|88035.8|87939.8|19
1629413420000|2021-08-19 22:50:20|88039.5|87940.1|88033.7|87943.1|88042.6|87943.1|88033.6|87938.2|9
1629413430000|2021-08-19 22:50:30|88033.6|87945.1|88044.6|87945|88046.6|87948.9|88033.6|87938|20
1629413440000|2021-08-19 22:50:40|88047.3|87943.3|88036|87943.8|88047.3|87950.2|88036|87943.3|24
1629413450000|2021-08-19 22:50:50|88034.4|87945.4|88034.2|87950|88043.9|87952.2|88033.2|87945.4|15
1629413460000|2021-08-19 22:51:00|88039.5|87953.6|88034.9|87945.9|88043.7|87953.6|88034.8|87939.4|20
1629413470000|2021-08-19 22:51:10|88040.9|87942.7|88046.1|87947.4|88050.1|87955.1|88033.1|87942.7|22
1629413480000|2021-08-19 22:51:20|88039.4|87944.6|88032.3|87947.3|88039.4|87948|88024.9|87942.3|5
1629413490000|2021-08-19 22:51:30|88051.8|87947.8|88055.4|87952.8|88055.4|87952.8|88042|87940.9|9
1629413500000|2021-08-19 22:51:40|88046.8|87945.8|88039|87944.7|88046.8|87946.2|88037.6|87943.2|8
1629413510000|2021-08-19 22:51:50|88037.3|87944.2|88040|87952.7|88041.5|87953.5|88033|87944.2|7
1629413520000|2021-08-19 22:52:00|88037.1|87950.6|88032.4|87946.8|88040.1|87955.4|88032.4|87946.8|11
1629413530000|2021-08-19 22:52:10|88030.3|87944.6|88031.6|87945.9|88033.3|87949.8|88028.1|87944.6|13
1629413540000|2021-08-19 22:52:20|88028.6|87942.8|88045.5|87946.2|88045.5|87951.3|88028.5|87940.4|11
1629413550000|2021-08-19 22:52:30|88045.3|87945.2|88033.1|87945.7|88045.3|87948.8|88032.6|87944.4|18
1629413560000|2021-08-19 22:52:40|88035.7|87944.1|88026.2|87945.3|88035.7|87947.4|88026.2|87943.9|29
1629413570000|2021-08-19 22:52:50|88026.9|87944.3|88027.3|87949.2|88031.9|87953.2|88021.1|87942.2|31
1629413580000|2021-08-19 22:53:00|88028.8|87950.3|88023.7|87949.2|88037.9|87953.8|88023.7|87943.1|15
1629413590000|2021-08-19 22:53:10|88024.4|87946.5|88027.6|87944.7|88029.8|87950.5|88022.9|87943.9|17
1629413600000|2021-08-19 22:53:20|88026.7|87944.3|88017.2|87941.8|88028.3|87954.1|88003.6|87939.6|15
1629413610000|2021-08-19 22:53:30|88020.7|87940|88017.8|87939.5|88020.7|87940.5|88017.8|87938.8|4
1629413620000|2021-08-19 22:53:40|88021.1|87938.5|88017.5|87943.8|88021.1|87945.1|88012.9|87937.1|15
1629413630000|2021-08-19 22:53:50|88016.9|87942.5|88014.4|87941.3|88021.7|87945.9|88013.2|87936.5|11
1629413640000|2021-08-19 22:54:00|88015|87941.2|88016.9|87936.9|88021.4|87945|88014.4|87935.8|11
1629413650000|2021-08-19 22:54:10|88020.6|87936.2|88019.6|87939.5|88032.9|87941.4|88019|87932.6|8
1629413660000|2021-08-19 22:54:20|88023|87936.3|88015.3|87940.5|88023|87941.5|88015.3|87936.3|9
1629413670000|2021-08-19 22:54:30|88017|87939.1|88017.7|87943.5|88023.1|87946.4|88015.8|87937.6|15
1629413680000|2021-08-19 22:54:40|88018.7|87942.5|88017.5|87943.2|88020.7|87955.7|88005.2|87941.3|10
1629413690000|2021-08-19 22:54:50|88020.4|87942.7|88029.5|87946.7|88042|87954.3|88019.7|87942.7|23
1629413700000|2021-08-19 22:55:00|88023.6|87950.4|88024.6|87943.1|88031.8|87950.4|88023|87942.3|6
1629413710000|2021-08-19 22:55:10|88024.7|87944.6|88024|87953.7|88033.5|87954.8|88019|87939.8|8
1629413720000|2021-08-19 22:55:20|88025|87954.5|88020.1|87946.4|88026.7|87954.5|88019.3|87945.1|29
1629413730000|2021-08-19 22:55:30|88023.3|87944.5|88027.4|87951.1|88027.4|87951.1|88019.3|87942.5|14
1629413740000|2021-08-19 22:55:40|88023.1|87949.6|88030.2|87945|88030.2|87963.4|88013.4|87945|9
1629413750000|2021-08-19 22:55:50|88023.7|87950.2|88023.6|87946.9|88028.8|87950.2|88021.8|87943.1|9
1629413760000|2021-08-19 22:56:00|88028.2|87950.8|88025.4|87949.8|88028.6|87952.2|88025.4|87949.5|8
1629413770000|2021-08-19 22:56:10|88023.5|87948.3|88009.2|87959.2|88025.5|87959.2|88009.2|87947.1|15
1629413780000|2021-08-19 22:56:20|88014.5|87964.5|88021.1|87949.4|88031.5|87964.9|88014.5|87945.5|11
1629413790000|2021-08-19 22:56:30|88009.7|87959.7|88027.7|87943.2|88027.7|87959.7|88006.9|87943.2|8
1629413800000|2021-08-19 22:56:40|88022.8|87944|88028.2|87952.1|88033.6|87952.1|88019.3|87943.7|7
1629413810000|2021-08-19 22:56:50|88024.9|87954.4|88024.9|87950.2|88024.9|87964.3|88014.3|87950|8
1629413820000|2021-08-19 22:57:00|88024.7|87949.7|88026.9|87953|88026.9|87962.9|88012.9|87949.3|10
1629413830000|2021-08-19 22:57:10|88026.2|87952.2|88021.3|87950.8|88031.6|87952.3|88021.3|87947.9|11
1629413840000|2021-08-19 22:57:20|88025.5|87947.3|88034.8|87953.2|88034.8|87953.2|88020.9|87945.7|12
1629413850000|2021-08-19 22:57:30|88014.3|87964.3|88039|87947.5|88039|87964.3|88012.4|87947.5|16
1629413860000|2021-08-19 22:57:40|88035.2|87946|88030.6|87952.7|88036.2|87952.7|88030.5|87942.4|10
1629413870000|2021-08-19 22:57:50|88029.6|87951.3|88020.8|87950.3|88029.6|87951.3|88020.8|87948.2|10
1629413880000|2021-08-19 22:58:00|88027.2|87948.1|88024.5|87952.6|88027.2|87953.3|88022.2|87948.1|14
1629413890000|2021-08-19 22:58:10|88022.4|87948.3|88011.2|87961.2|88025.1|87963|88011.2|87948.3|5
1629413900000|2021-08-19 22:58:20|88009.6|87959.6|88017.2|87967.2|88017.2|87967.2|88009.6|87959.6|5
1629413910000|2021-08-19 22:58:30|88013.3|87963.3|88021.3|87947.6|88037.2|87963.3|88012.9|87947.6|8
1629413920000|2021-08-19 22:58:40|88020|87947|88010.1|87960.1|88024.3|87962.3|88010.1|87947|5
1629413930000|2021-08-19 22:58:50|88021.8|87947|88016|87966|88021.8|87966|88010|87947|5
1629413940000|2021-08-19 22:59:00|88015.5|87965.5|88011.1|87961.1|88015.5|87965.5|88011.1|87961.1|5
1629413950000|2021-08-19 22:59:10|88010.9|87960.9|88029.6|87956.9|88035.6|87962|88010.9|87956.9|5
1629413960000|2021-08-19 22:59:20|88012.9|87962.9|88033.6|87945.4|88033.6|87964.2|88005.1|87945.4|9
1629413970000|2021-08-19 22:59:30|88027.3|87947.4|88024.5|87953.3|88032.1|87953.8|88024.5|87945.5|13
1629413980000|2021-08-19 22:59:40|88028.4|87950.4|88022.7|87951.5|88028.4|87952.5|88022.5|87949.9|15
1629413990000|2021-08-19 22:59:50|88022.9|87952.1|88024|87951.6|88024.8|87952.1|88022|87949.1|7
1629414000000|2021-08-19 23:00:00|88010.9|87960.9|88015.5|87965.5|88023.8|87969.1|88008.8|87949.3|42
1629414010000|2021-08-19 23:00:10|88023.9|87953.1|88015.1|87965.1|88023.9|87966.7|88013.4|87953.1|19
1629414020000|2021-08-19 23:00:20|88015.4|87965.4|88025.9|87955.1|88025.9|87967.6|88011.2|87955.1|16
1629414030000|2021-08-19 23:00:30|88013.7|87963.7|88009.2|87959.2|88025.4|87965|88009|87947.3|25
1629414040000|2021-08-19 23:00:40|88011.3|87961.3|88013.9|87963.9|88017.6|87964.3|88006.5|87947.5|27
1629414050000|2021-08-19 23:00:50|88012.4|87962.4|88008.8|87958.8|88012.4|87962.4|88007.5|87957.5|21
1629414060000|2021-08-19 23:01:00|88010|87960|88012.3|87962.3|88012.8|87962.8|88008.7|87958.7|25
1629414070000|2021-08-19 23:01:10|88013.4|87963.4|88008.9|87958.9|88013.4|87963.4|88007.7|87957.7|11
1629414080000|2021-08-19 23:01:20|88009.9|87959.9|88009.5|87959.5|88012.5|87962.5|88008.9|87958.9|16
1629414090000|2021-08-19 23:01:30|88010.3|87960.3|88010.6|87960.6|88010.6|87960.6|88008.5|87958.5|16
1629414100000|2021-08-19 23:01:40|88010.5|87960.5|88012.3|87962.3|88014.8|87964.8|88009.4|87959.4|11
1629414110000|2021-08-19 23:01:50|88013.1|87963.1|88012.2|87962.2|88013.1|87963.1|88010.8|87960.8|9
1629414120000|2021-08-19 23:02:00|88011.3|87961.3|88006.9|87956.9|88012|87962|88005.5|87955.5|28
1629414130000|2021-08-19 23:02:10|88005.9|87955.9|88006.3|87956.3|88011.6|87961.6|88005.9|87955.9|14
1629414140000|2021-08-19 23:02:20|88015|87944.1|88004|87954|88015|87958.4|88004|87944.1|7
1629414150000|2021-08-19 23:02:30|88004.6|87954.6|88004.7|87954.7|88007.2|87957.2|88003.7|87953.7|18
1629414160000|2021-08-19 23:02:40|88006.3|87956.3|88004.9|87954.9|88006.3|87956.3|88003.4|87953.4|14
1629414170000|2021-08-19 23:02:50|88004.5|87954.5|88006.1|87956.1|88010.1|87960.1|88004.5|87954.5|20
1629414180000|2021-08-19 23:03:00|88006.4|87956.4|88005.3|87955.3|88007.2|87957.2|88004.5|87954.5|24
1629414190000|2021-08-19 23:03:10|88007.6|87957.6|88005.5|87955.5|88008.3|87958.3|88004.9|87954.9|16
1629414200000|2021-08-19 23:03:20|88005.3|87955.3|88007|87957|88008.2|87958.2|88004.2|87954.2|13
1629414210000|2021-08-19 23:03:30|88006.8|87956.8|88009.3|87959.3|88013.9|87963.9|88006.8|87956.8|21
1629414220000|2021-08-19 23:03:40|88007.8|87957.8|88008|87958|88008.6|87958.6|88007.1|87957.1|15
1629414230000|2021-08-19 23:03:50|88007.5|87957.5|88004.6|87954.6|88007.5|87957.5|88003.3|87953.3|21
1629414240000|2021-08-19 23:04:00|88004.1|87954.1|88007.1|87957.1|88007.7|87957.7|88003.6|87953.6|19
1629414250000|2021-08-19 23:04:10|88006.4|87956.4|88005.5|87955.5|88006.4|87956.4|88003.6|87953.6|13
1629414260000|2021-08-19 23:04:20|88005.6|87955.6|88007.3|87957.3|88010.3|87960.3|88005|87955|20
1629414270000|2021-08-19 23:04:30|88005.6|87955.6|88006.4|87956.4|88006.5|87956.5|88005.1|87955.1|15
1629414280000|2021-08-19 23:04:40|88005.3|87955.3|88005.2|87955.2|88007|87957|88005.2|87955.2|16
1629414290000|2021-08-19 23:04:50|88010.9|87960.9|88004.7|87954.7|88010.9|87960.9|88004.7|87954.7|6
1629414300000|2021-08-19 23:05:00|88005.4|87955.4|88005.1|87955.1|88007.4|87957.4|88003.6|87953.6|17
1629414310000|2021-08-19 23:05:10|88005.3|87955.3|88005.6|87955.6|88006.1|87956.1|88003.7|87953.7|15
1629414320000|2021-08-19 23:05:20|88005.8|87955.8|88075|88000|88075|88000|88005.8|87951.8|36
1629414330000|2021-08-19 23:05:30|88073.4|88001.1|88088.8|88012.1|88092|88018|88060.6|87991.2|72
1629414340000|2021-08-19 23:05:40|88088.9|88014.9|88068.7|87991.7|88089.6|88015.2|88067.1|87990.4|76
1629414350000|2021-08-19 23:05:50|88070.1|87991.3|88062.4|87984.6|88071|87992.4|88062.4|87984.1|31
1629414360000|2021-08-19 23:06:00|88061.8|87984.4|88058.8|87985.4|88063.2|87986.9|88058.8|87982.4|19
1629414370000|2021-08-19 23:06:10|88058.3|87984.9|88057.4|87986.8|88059.2|87994.8|88044|87984.9|11
1629414380000|2021-08-19 23:06:20|88057.3|87997.2|88047.3|87997.3|88059.5|87997.3|88047.2|87985.8|19
1629414390000|2021-08-19 23:06:30|88048.3|87998.3|88046.8|87996.8|88058|87998.3|88045.4|87987.3|12
1629414400000|2021-08-19 23:06:40|88049.1|87999.1|88050.2|88000.2|88061.9|88002.2|88047.4|87991.2|11
1629414410000|2021-08-19 23:06:50|88049.7|87999.7|88048.1|87998.1|88060.6|88001.8|88047.8|87988|20
1629414420000|2021-08-19 23:07:00|88048.7|87998.7|88045.2|87995.2|88056.4|87998.7|88043.8|87986.4|28
1629414430000|2021-08-19 23:07:10|88044.3|87994.3|88063|87988.1|88065.9|87996.6|88044.3|87984.8|19
1629414440000|2021-08-19 23:07:20|88062.5|87989.5|88046.9|87996.9|88063.2|88000.9|88046.9|87988.5|17
1629414450000|2021-08-19 23:07:30|88047.2|87997.2|88048.6|87998.6|88062.4|88002.3|88044.8|87990.5|50
1629414460000|2021-08-19 23:07:40|88050.4|88000.4|88047.6|87997.6|88050.7|88000.7|88046.4|87996.4|65
1629414470000|2021-08-19 23:07:50|88048.2|87998.2|88053.6|88003.6|88058.2|88008.2|88047.5|87997.5|47
1629414480000|2021-08-19 23:08:00|88052.7|88002.7|88052.9|88002.9|88055.2|88005.2|88051|88001|38
1629414490000|2021-08-19 23:08:10|88053.8|88003.8|88052.3|88002.3|88059|88009|88050.2|88000.2|39
1629414500000|2021-08-19 23:08:20|88052.4|88002.4|88056|88006|88057.5|88007.5|88050.8|88000.8|59
1629414510000|2021-08-19 23:08:30|88056.4|88006.4|88052.9|88002.9|88057.4|88007.4|88050.2|88000.2|68
1629414520000|2021-08-19 23:08:40|88053.1|88003.1|88047.7|87997.7|88054.4|88004.4|88047|87997|44
1629414530000|2021-08-19 23:08:50|88046.8|87996.8|88047.6|87997.6|88048.5|87998.5|88046.7|87996.7|15
1629414540000|2021-08-19 23:09:00|88047.2|87997.2|88047.3|87997.3|88048.1|87998.1|88046.2|87996.2|15
1629414550000|2021-08-19 23:09:10|88046.9|87996.9|88047.9|87997.9|88050.3|88000.3|88045.5|87995.5|16
1629414560000|2021-08-19 23:09:20|88047.8|87997.8|88049.1|87999.1|88065.8|88005.7|88047|87994.3|73
1629414570000|2021-08-19 23:09:30|88050|88000|88046.9|87996.9|88050|88000|88046.8|87996.8|32
1629414580000|2021-08-19 23:09:40|88047.6|87997.6|88044.1|87994.1|88048.9|87998.9|88043.6|87993.6|19
1629414590000|2021-08-19 23:09:50|88049.6|87999.6|88046.9|87996.9|88050.2|88000.2|88045.4|87995.4|52
1629414600000|2021-08-19 23:10:00|88047|87997|88046.1|87996.1|88047.1|87997.1|88043.6|87993.6|62
1629414610000|2021-08-19 23:10:10|88046.2|87996.2|88053.5|88003.5|88068|88006.7|88045.1|87992|76
1629414620000|2021-08-19 23:10:20|88052.5|88002.5|88046.6|87996.6|88053.7|88003.7|88046.6|87996.6|27
1629414630000|2021-08-19 23:10:30|88046|87996|88050.1|88000.1|88053.8|88003.8|88046|87996|12
1629414640000|2021-08-19 23:10:40|88050.4|88000.4|88049.9|87999.9|88050.7|88000.7|88049.1|87999.1|16
1629414650000|2021-08-19 23:10:50|88050|88000|88052.7|88002.7|88055.9|88005.9|88047.7|87997.7|29
1629414660000|2021-08-19 23:11:00|88052.9|88002.9|88052.7|88002.7|88057.3|88007.3|88046.5|87996.5|36
1629414670000|2021-08-19 23:11:10|88054.1|88004.1|88047.9|87997.9|88068.5|88004.1|88044.7|87988.5|23
1629414680000|2021-08-19 23:11:20|88047.8|87997.8|88052|88002|88053.8|88003.8|88047.8|87997.8|11
1629414690000|2021-08-19 23:11:30|88051.9|88001.9|88051.7|88001.7|88053.3|88003.3|88051.1|88001.1|20
1629414700000|2021-08-19 23:11:40|88051.8|88001.8|88051.2|88001.2|88055.9|88005.9|88049.9|87999.9|23
1629414710000|2021-08-19 23:11:50|88051.6|88001.6|88051.7|88001.7|88053.7|88003.7|88049.9|87999.9|20
1629414720000|2021-08-19 23:12:00|88052.2|88002.2|88052.2|88002.2|88055.1|88005.1|88048.3|87998.3|18
1629414730000|2021-08-19 23:12:10|88051.4|88001.4|88051.5|88001.5|88051.7|88001.7|88048.7|87998.7|24
1629414740000|2021-08-19 23:12:20|88051.3|88001.3|88053.6|88003.6|88055.4|88005.4|88049.7|87999.7|8
1629414750000|2021-08-19 23:12:30|88053.3|88003.3|88051.9|88001.9|88054.1|88004.1|88050|88000|13
1629414760000|2021-08-19 23:12:40|88050.6|88000.6|88055.2|88005.2|88057|88007|88050.6|88000.6|12
1629414770000|2021-08-19 23:12:50|88055|88005|88050.5|88000.5|88073.1|88014.6|88049.9|87999.9|51
1629414780000|2021-08-19 23:13:00|88050.7|88000.7|88050.2|88000.2|88052.2|88002.2|88048.7|87998.7|19
1629414790000|2021-08-19 23:13:10|88051.4|88001.4|88052.5|88002.5|88055.3|88005.3|88047.3|87997.3|14
1629414800000|2021-08-19 23:13:20|88051.2|88001.2|88053.3|88003.3|88053.3|88003.3|88051.2|88001.2|7
1629414810000|2021-08-19 23:13:30|88053.8|88003.8|88059.6|88009.6|88064.7|88014.7|88052|88002|28
1629414820000|2021-08-19 23:13:40|88056.3|88006.3|88058.9|88008.9|88059.6|88009.6|88054.5|88004.5|13
1629414830000|2021-08-19 23:13:50|88059.1|88009.1|88054.8|88004.8|88062.9|88012.9|88054.8|88004.8|44
1629414840000|2021-08-19 23:14:00|88058.7|88008.7|88050.8|88000.8|88060.7|88010.7|88046.2|87996.2|31
1629414850000|2021-08-19 23:14:10|88052|88002|88052.2|88002.2|88054.1|88004.1|88050.6|88000.6|16
1629414860000|2021-08-19 23:14:20|88050.3|88000.3|88051.3|88001.3|88053.7|88003.7|88049|87999|16
1629414870000|2021-08-19 23:14:30|88052.6|88002.6|88052.2|88002.2|88054.4|88004.4|88052.2|88002.2|33
1629414880000|2021-08-19 23:14:40|88051.7|88001.7|88053.3|88003.3|88054.3|88004.3|88050|88000|20
1629414890000|2021-08-19 23:14:50|88053.4|88003.4|88049.4|87999.4|88053.6|88003.6|88047|87997|43
1629414900000|2021-08-19 23:15:00|88050.6|88000.6|88048.4|87998.4|88051|88001|88048.4|87998.4|14
1629414910000|2021-08-19 23:15:10|88049.6|87999.6|88049.6|87999.6|88051.1|88001.1|88046.8|87996.8|14
1629414920000|2021-08-19 23:15:20|88050.3|88000.3|88048.7|87998.7|88050.3|88000.3|88046.3|87996.3|10
1629414930000|2021-08-19 23:15:30|88048.2|87998.2|88052.4|88002.4|88053.3|88003.3|88047.5|87997.5|9
1629414940000|2021-08-19 23:15:40|88052.9|88002.9|88048.4|87998.4|88052.9|88002.9|88048.4|87998.4|26
1629414950000|2021-08-19 23:15:50|88048.9|87998.9|88048.5|87998.5|88051.4|88001.4|88047.1|87997.1|27
1629414960000|2021-08-19 23:16:00|88049.4|87999.4|88049.1|87999.1|88049.4|87999.4|88048|87998|12
1629414970000|2021-08-19 23:16:10|88049.3|87999.3|88050|88000|88051.8|88001.8|88049.3|87999.3|14
1629414980000|2021-08-19 23:16:20|88050.5|88000.5|88049.3|87999.3|88050.5|88000.5|88048.3|87998.3|15
1629414990000|2021-08-19 23:16:30|88048.8|87998.8|88054.1|88004.1|88054.1|88004.1|88047.7|87997.7|7
1629415000000|2021-08-19 23:16:40|88050|88000|88049|87999|88052.3|88002.3|88048.1|87998.1|22
1629415010000|2021-08-19 23:16:50|88049.1|87999.1|88048|87998|88049.1|87999.1|88048|87998|7
1629415020000|2021-08-19 23:17:00|88047.7|87997.7|88051.8|88001.8|88052.1|88002.1|88047.7|87997.7|6
1629415030000|2021-08-19 23:17:10|88052.4|88002.4|88065|88015|88069.4|88019.4|88052.4|88002.4|49
1629415040000|2021-08-19 23:17:20|88064.6|88014.6|88061.7|88011.7|88065.3|88015.3|88061.4|88011.4|63
1629415050000|2021-08-19 23:17:30|88061.9|88011.9|88063.1|88013.1|88067.2|88017.2|88061.7|88011.7|39
1629415060000|2021-08-19 23:17:40|88062.2|88012.2|88060|88010|88063.6|88013.6|88059.1|88009.1|6
1629415070000|2021-08-19 23:17:50|88061|88011|88063.9|88013.9|88067.7|88017.7|88058.2|88008.2|24
1629415080000|2021-08-19 23:18:00|88063.3|88013.3|88062.6|88012.6|88063.6|88013.6|88060|88010|8
1629415090000|2021-08-19 23:18:10|88060.7|88010.7|88061.2|88011.2|88061.3|88011.3|88059.3|88009.3|10
1629415100000|2021-08-19 23:18:20|88060|88010|88064.4|88014.4|88064.4|88014.4|88059.2|88009.2|12
1629415110000|2021-08-19 23:18:30|88063.6|88013.6|88062|88012|88067.7|88017.7|88060.3|88010.3|32
1629415120000|2021-08-19 23:18:40|88061.6|88011.6|88066.7|88016.7|88066.7|88016.7|88059|88009|51
1629415130000|2021-08-19 23:18:50|88065|88015|88063.9|88013.9|88066|88016|88063.5|88013.5|11
1629415140000|2021-08-19 23:19:00|88064.9|88014.9|88067.9|88017.9|88067.9|88017.9|88062.6|88012.6|37
1629415150000|2021-08-19 23:19:10|88066.8|88016.8|88064.6|88014.6|88066.8|88016.8|88062.9|88012.9|69
1629415160000|2021-08-19 23:19:20|88064.7|88014.7|88065.6|88015.6|88066.7|88016.7|88063|88013|55
1629415170000|2021-08-19 23:19:30|88065.9|88015.9|88062.2|88012.2|88065.9|88015.9|88061.3|88011.3|70
1629415180000|2021-08-19 23:19:40|88062.5|88012.5|88064.5|88014.5|88065.7|88015.7|88061.4|88011.4|34
1629415190000|2021-08-19 23:19:50|88064.6|88014.6|88070.9|88020.9|88070.9|88020.9|88063.9|88013.9|54
1629415200000|2021-08-19 23:20:00|88070.8|88020.8|88065.5|88015.5|88070.8|88020.8|88065|88015|22
1629415210000|2021-08-19 23:20:10|88065.3|88015.3|88063.3|88013.3|88073|88023|88063.3|88013.3|25
1629415220000|2021-08-19 23:20:20|88061.3|88011.3|88043.4|87993.4|88067.3|88017.3|88041.5|87991.5|55
1629415230000|2021-08-19 23:20:30|88044.7|87994.7|88042.6|87992.6|88044.8|87994.8|88041.5|87991.5|16
1629415240000|2021-08-19 23:20:40|88043.7|87993.7|88040.9|87990.9|88043.7|87993.7|88040.4|87990.4|18
1629415250000|2021-08-19 23:20:50|88041.4|87991.4|88039.4|87989.4|88043|87993|88039|87989|18
1629415260000|2021-08-19 23:21:00|88039.6|87989.6|88046.8|87996.8|88046.9|87996.9|88038.4|87988.4|17
1629415270000|2021-08-19 23:21:10|88044.5|87994.5|88044.3|87994.3|88046|87996|88042.1|87992.1|24
1629415280000|2021-08-19 23:21:20|88045.1|87995.1|88045.6|87995.6|88046.3|87996.3|88042.2|87992.2|13
1629415290000|2021-08-19 23:21:30|88044|87994|88043.7|87993.7|88045.4|87995.4|88040.1|87990.1|33
1629415300000|2021-08-19 23:21:40|88044.5|87994.5|88043.7|87993.7|88048.3|87998.3|88042|87992|11
1629415310000|2021-08-19 23:21:50|88042.7|87992.7|88045.7|87995.7|88049.6|87999.6|88042.3|87992.3|31
1629415320000|2021-08-19 23:22:00|88046.6|87996.6|88045|87995|88046.6|87996.6|88044.1|87994.1|9
1629415330000|2021-08-19 23:22:10|88044.1|87994.1|88046.6|87996.6|88046.6|87996.6|88043|87993|20
1629415340000|2021-08-19 23:22:20|88046.3|87996.3|88044|87994|88046.3|87996.3|88043.3|87993.3|8
1629415350000|2021-08-19 23:22:30|88044.1|87994.1|88043.6|87993.6|88044.2|87994.2|88043.5|87993.5|7
1629415360000|2021-08-19 23:22:40|88044.2|87994.2|88047.3|87997.3|88047.5|87997.5|88042|87992|17
1629415370000|2021-08-19 23:22:50|88045.1|87995.1|88054.9|88004.9|88071.4|88011.4|88043.5|87993.5|34
1629415380000|2021-08-19 23:23:00|88054.8|88004.8|88053|88003|88054.8|88004.8|88051.8|88001.8|5
1629415390000|2021-08-19 23:23:10|88052.1|88002.1|88055.8|88005.8|88055.8|88005.8|88052|88002|11
1629415400000|2021-08-19 23:23:20|88055.2|88005.2|88057.8|88007.8|88060.4|88010.4|88055.1|88005.1|11
1629415410000|2021-08-19 23:23:30|88057.9|88007.9|88057.1|88007.1|88063.1|88013.1|88055|88005|59
1629415420000|2021-08-19 23:23:40|88057.3|88007.3|88056.1|88006.1|88057.6|88007.6|88054.9|88004.9|15
1629415430000|2021-08-19 23:23:50|88056.8|88006.8|88056.8|88006.8|88057.2|88007.2|88055.1|88005.1|10
1629415440000|2021-08-19 23:24:00|88055.7|88005.7|88054.8|88004.8|88056.7|88006.7|88054.6|88004.6|12
1629415450000|2021-08-19 23:24:10|88054.5|88004.5|88061.9|88011.9|88067|88017|88053.4|88003.4|24
1629415460000|2021-08-19 23:24:20|88062|88012|88056.8|88006.8|88064.3|88014.3|88054.9|88004.9|73
1629415470000|2021-08-19 23:24:30|88057.1|88007.1|88058.1|88008.1|88061.1|88011.1|88055.5|88005.5|19
1629415480000|2021-08-19 23:24:40|88058.9|88008.9|88063.4|88013.4|88069.4|88019.4|88057.6|88007.6|24
1629415490000|2021-08-19 23:24:50|88065.1|88015.1|88061.9|88011.9|88065.1|88015.1|88059.8|88009.8|18
1629415500000|2021-08-19 23:25:00|88062.6|88012.6|88061.8|88011.8|88063.3|88013.3|88059.4|88009.4|14
1629415510000|2021-08-19 23:25:10|88060.9|88010.9|88058|88008|88068.2|88018.2|88058|88008|34
1629415520000|2021-08-19 23:25:20|88059.3|88009.3|88059.6|88009.6|88069.6|88019.6|88058.1|88008.1|26
1629415530000|2021-08-19 23:25:30|88061.9|88011.9|88064|88014|88071.2|88021.2|88060.4|88010.4|23
1629415540000|2021-08-19 23:25:40|88063.9|88013.9|88062.3|88012.3|88065.1|88015.1|88060.6|88010.6|30
1629415550000|2021-08-19 23:25:50|88061.4|88011.4|88064.3|88014.3|88064.3|88014.3|88056.9|88006.9|13
1629415560000|2021-08-19 23:26:00|88064.8|88014.8|88058.9|88008.9|88064.8|88014.8|88058.9|88008.9|16
1629415570000|2021-08-19 23:26:10|88059.8|88009.8|88057.5|88007.5|88060.5|88010.5|88056.6|88006.6|12
1629415580000|2021-08-19 23:26:20|88058.2|88008.2|88065.1|88015.1|88065.1|88015.1|88057.5|88007.5|11
1629415590000|2021-08-19 23:26:30|88060.5|88010.5|88061.4|88011.4|88061.4|88011.4|88058.9|88008.9|7
1629415600000|2021-08-19 23:26:40|88060.5|88010.5|88056.1|88006.1|88062.4|88012.4|88056.1|88006.1|24
1629415610000|2021-08-19 23:26:50|88056.9|88006.9|88061.3|88011.3|88063.8|88013.8|88056.7|88006.7|9
1629415620000|2021-08-19 23:27:00|88060.3|88010.3|88059.6|88009.6|88060.8|88010.8|88058.7|88008.7|12
1629415630000|2021-08-19 23:27:10|88059.5|88009.5|88057.1|88007.1|88068.3|88018.3|88055.2|88005.2|22
1629415640000|2021-08-19 23:27:20|88058.2|88008.2|88059.1|88009.1|88061.4|88011.4|88058.2|88008.2|5
1629415650000|2021-08-19 23:27:30|88060.9|88010.9|88059.1|88009.1|88063.2|88013.2|88056.9|88006.9|24
1629415660000|2021-08-19 23:27:40|88056.9|88006.9|88056.9|88006.9|88057.2|88007.2|88054.6|88004.6|9
1629415670000|2021-08-19 23:27:50|88057.6|88007.6|88053.9|88003.9|88057.8|88007.8|88053.9|88003.9|7
1629415680000|2021-08-19 23:28:00|88056|88006|88062.4|88012.4|88066.8|88016.8|88053.9|88003.9|20
1629415690000|2021-08-19 23:28:10|88062.2|88012.2|88054.7|88004.7|88063|88013|88049.2|87999.2|16
1629415700000|2021-08-19 23:28:20|88054.6|88004.6|88053.3|88003.3|88055.3|88005.3|88053.3|88003.3|6
1629415710000|2021-08-19 23:28:30|88060.8|88010.8|88056.4|88006.4|88060.8|88010.8|88054.9|88004.9|22
1629415720000|2021-08-19 23:28:40|88055.9|88005.9|88056.8|88006.8|88057.1|88007.1|88054.7|88004.7|19
1629415730000|2021-08-19 23:28:50|88056.7|88006.7|88062.1|88012.1|88067.4|88017.4|88055.9|88005.9|34
1629415740000|2021-08-19 23:29:00|88061.4|88011.4|88053.9|88003.9|88061.4|88011.4|88050.4|88000.4|18
1629415750000|2021-08-19 23:29:10|88054.1|88004.1|88054.5|88004.5|88064|88014|88053.8|88003.8|30
1629415760000|2021-08-19 23:29:20|88054.4|88004.4|88061.5|88011.5|88061.5|88011.5|88054.4|88004.4|15
1629415770000|2021-08-19 23:29:30|88061.4|88011.4|88055.4|88005.4|88063.3|88013.3|88055.4|88005.4|11
1629415780000|2021-08-19 23:29:40|88057.7|88007.7|88056.1|88006.1|88057.7|88007.7|88055.9|88005.9|10
1629415790000|2021-08-19 23:29:50|88056.2|88006.2|88056.2|88006.2|88057.2|88007.2|88056.2|88006.2|11
1629415800000|2021-08-19 23:30:00|88056.7|88006.7|88059.1|88009.1|88061.5|88011.5|88056.4|88006.4|12
1629415810000|2021-08-19 23:30:10|88057.9|88007.9|88058.3|88008.3|88059|88009|88057.1|88007.1|11
1629415820000|2021-08-19 23:30:20|88058.1|88008.1|88058.3|88008.3|88061.7|88011.7|88053.2|88003.2|10
1629415830000|2021-08-19 23:30:30|88057|88007|88058.1|88008.1|88058.6|88008.6|88056.4|88006.4|8
1629415840000|2021-08-19 23:30:40|88064.4|88014.4|88061.7|88011.7|88066|88016|88059.3|88009.3|20
1629415850000|2021-08-19 23:30:50|88058.6|88008.6|88063|88013|88064.2|88014.2|88057.7|88007.7|13
1629415860000|2021-08-19 23:31:00|88062.7|88012.7|88061|88011|88062.7|88012.7|88060.9|88010.9|22
1629415870000|2021-08-19 23:31:10|88062|88012|88062.4|88012.4|88062.6|88012.6|88061.2|88011.2|15
1629415880000|2021-08-19 23:31:20|88061.1|88011.1|88074.4|88024.4|88076.6|88026.6|88060.8|88010.8|33
1629415890000|2021-08-19 23:31:30|88077|88027|88070.4|88020.4|88077|88027|88070.4|88020.4|37
1629415900000|2021-08-19 23:31:40|88070.2|88020.2|88070.7|88020.7|88070.8|88020.8|88069|88019|9
1629415910000|2021-08-19 23:31:50|88070|88020|88072.1|88022.1|88079|88029|88069.5|88019.5|26
1629415920000|2021-08-19 23:32:00|88072.3|88022.3|88073.1|88023.1|88073.9|88023.9|88072.3|88022.3|14
1629415930000|2021-08-19 23:32:10|88073.2|88023.2|88074.2|88024.2|88078.5|88028.5|88073.2|88023.2|14
1629415940000|2021-08-19 23:32:20|88073.5|88023.5|88072.4|88022.4|88073.8|88023.8|88071|88021|13
1629415950000|2021-08-19 23:32:30|88072.1|88022.1|88073|88023|88073.5|88023.5|88071.8|88021.8|13
1629415960000|2021-08-19 23:32:40|88080.7|88030.7|88074.6|88024.6|88080.7|88030.7|88074.6|88024.6|8
1629415970000|2021-08-19 23:32:50|88075.1|88025.1|88071.6|88021.6|88080.1|88030.1|88071.6|88021.6|34
1629415980000|2021-08-19 23:33:00|88072.2|88022.2|88072.4|88022.4|88074.5|88024.5|88072.2|88022.2|7
1629415990000|2021-08-19 23:33:10|88071.4|88021.4|88080.4|88030.4|88082.7|88032.7|88071.1|88021.1|50
1629416000000|2021-08-19 23:33:20|88079.7|88029.7|88077.2|88027.2|88079.7|88029.7|88075.1|88025.1|14
1629416010000|2021-08-19 23:33:30|88078.1|88028.1|88078.8|88028.8|88080.5|88030.5|88075.9|88025.9|11
1629416020000|2021-08-19 23:33:40|88079.4|88029.4|88078.5|88028.5|88081|88031|88078|88028|25
1629416030000|2021-08-19 23:33:50|88079.3|88029.3|88077.3|88027.3|88081|88031|88076.7|88026.7|23
1629416040000|2021-08-19 23:34:00|88077.6|88027.6|88077.4|88027.4|88078.1|88028.1|88076|88026|13
1629416050000|2021-08-19 23:34:10|88076.7|88026.7|88077.7|88027.7|88078.7|88028.7|88074.3|88024.3|14
1629416060000|2021-08-19 23:34:20|88078.3|88028.3|88077.7|88027.7|88078.3|88028.3|88074.6|88024.6|18
1629416070000|2021-08-19 23:34:30|88077.3|88027.3|88076.8|88026.8|88077.6|88027.6|88076.1|88026.1|19
1629416080000|2021-08-19 23:34:40|88077.1|88027.1|88077.8|88027.8|88080|88030|88074.4|88024.4|18
1629416090000|2021-08-19 23:34:50|88077.7|88027.7|88075.9|88025.9|88080|88030|88075.9|88025.9|15
1629416100000|2021-08-19 23:35:00|88077.4|88027.4|88077.5|88027.5|88077.9|88027.9|88074.5|88024.5|13
1629416110000|2021-08-19 23:35:10|88075.7|88025.7|88077|88027|88077.7|88027.7|88075.6|88025.6|8
1629416120000|2021-08-19 23:35:20|88077.8|88027.8|88077.9|88027.9|88080.5|88030.5|88076.4|88026.4|16
1629416130000|2021-08-19 23:35:30|88077.4|88027.4|88076.6|88026.6|88078.6|88028.6|88075.7|88025.7|23
1629416140000|2021-08-19 23:35:40|88077.2|88027.2|88077.9|88027.9|88080.4|88030.4|88076.7|88026.7|17
1629416150000|2021-08-19 23:35:50|88076.8|88026.8|88077.3|88027.3|88077.3|88027.3|88076.8|88026.8|4
1629416160000|2021-08-19 23:36:00|88078.9|88028.9|88077.7|88027.7|88078.9|88028.9|88075.2|88025.2|11
1629416170000|2021-08-19 23:36:10|88074.3|88024.3|88072.8|88022.8|88077.9|88027.9|88072.2|88022.2|27
1629416180000|2021-08-19 23:36:20|88075.3|88025.3|88074.4|88024.4|88075.6|88025.6|88073.4|88023.4|23
1629416190000|2021-08-19 23:36:30|88074.1|88024.1|88076|88026|88076.6|88026.6|88074.1|88024.1|26
1629416200000|2021-08-19 23:36:40|88076.3|88026.3|88077.5|88027.5|88080.2|88030.2|88075.5|88025.5|12
1629416210000|2021-08-19 23:36:50|88076.6|88026.6|88078.5|88028.5|88078.5|88028.5|88074.2|88024.2|13
1629416220000|2021-08-19 23:37:00|88078|88028|88078.8|88028.8|88079.3|88029.3|88076.5|88026.5|10
1629416230000|2021-08-19 23:37:10|88079.3|88029.3|88077.2|88027.2|88079.4|88029.4|88077.2|88027.2|8
1629416240000|2021-08-19 23:37:20|88078.5|88028.5|88075.2|88025.2|88078.6|88028.6|88075.2|88025.2|9
1629416250000|2021-08-19 23:37:30|88080.6|88030.6|88081.5|88031.5|88082.7|88032.7|88076.8|88026.8|15
1629416260000|2021-08-19 23:37:40|88080.2|88030.2|88071.7|88021.7|88080.2|88030.2|88071.7|88021.7|21
1629416270000|2021-08-19 23:37:50|88074.5|88024.5|88075.1|88025.1|88075.7|88025.7|88072.7|88022.7|11
1629416280000|2021-08-19 23:38:00|88075.3|88025.3|88076.4|88026.4|88076.6|88026.6|88073|88023|12
1629416290000|2021-08-19 23:38:10|88077.2|88027.2|88074.7|88024.7|88077.2|88027.2|88074.7|88024.7|34
1629416300000|2021-08-19 23:38:20|88076.1|88026.1|88074.7|88024.7|88077.4|88027.4|88074.7|88024.7|11
1629416310000|2021-08-19 23:38:30|88075|88025|88075.8|88025.8|88077.5|88027.5|88074.1|88024.1|17
1629416320000|2021-08-19 23:38:40|88076|88026|88075.5|88025.5|88076|88026|88075|88025|8
1629416330000|2021-08-19 23:38:50|88075.9|88025.9|88075.8|88025.8|88077.2|88027.2|88073.9|88023.9|15
1629416340000|2021-08-19 23:39:00|88076|88026|88073|88023|88078.7|88028.7|88073|88023|14
1629416350000|2021-08-19 23:39:10|88074.3|88024.3|88075.4|88025.4|88077|88027|88072.7|88022.7|9
1629416360000|2021-08-19 23:39:20|88075.7|88025.7|88073.8|88023.8|88076.4|88026.4|88073.8|88023.8|6
1629416370000|2021-08-19 23:39:30|88075.4|88025.4|88075.6|88025.6|88081|88031|88075.4|88025.4|22
1629416380000|2021-08-19 23:39:40|88074.2|88024.2|88072.4|88022.4|88076.4|88026.4|88069.1|88019.1|12
1629416390000|2021-08-19 23:39:50|88073.9|88023.9|88073.8|88023.8|88076.3|88026.3|88073.6|88023.6|19
1629416400000|2021-08-19 23:40:00|88074.4|88024.4|88076.8|88026.8|88076.8|88026.8|88073|88023|23
1629416410000|2021-08-19 23:40:10|88076.6|88026.6|88076.6|88026.6|88076.6|88026.6|88074.6|88024.6|12
1629416420000|2021-08-19 23:40:20|88076.7|88026.7|88077.3|88027.3|88077.7|88027.7|88075.4|88025.4|16
1629416430000|2021-08-19 23:40:30|88077.4|88027.4|88074.1|88024.1|88077.4|88027.4|88073|88023|17
1629416440000|2021-08-19 23:40:40|88074|88024|88073.3|88023.3|88078.1|88028.1|88073.3|88023.3|13
1629416450000|2021-08-19 23:40:50|88074.5|88024.5|88074.1|88024.1|88075.2|88025.2|88073.7|88023.7|13
1629416460000|2021-08-19 23:41:00|88074.8|88024.8|88075.8|88025.8|88076.7|88026.7|88074.4|88024.4|12
1629416470000|2021-08-19 23:41:10|88074.6|88024.6|88077.4|88027.4|88078|88028|88074.6|88024.6|20
1629416480000|2021-08-19 23:41:20|88076.9|88026.9|88076.8|88026.8|88077.8|88027.8|88076.7|88026.7|8
1629416490000|2021-08-19 23:41:30|88077.2|88027.2|88088.3|88038.3|88088.3|88038.3|88075.7|88025.7|15
1629416500000|2021-08-19 23:41:40|88089.2|88039.2|88092.5|88042.5|88092.5|88042.5|88086|88036|39
1629416510000|2021-08-19 23:41:50|88092.2|88042.2|88091.5|88041.5|88092.2|88042.2|88091|88041|13
1629416520000|2021-08-19 23:42:00|88090.6|88040.6|88090.9|88040.9|88091.3|88041.3|88089.2|88039.2|19
1629416530000|2021-08-19 23:42:10|88089.6|88039.6|88093.6|88043.6|88095.8|88045.8|88089.6|88039.6|33
1629416540000|2021-08-19 23:42:20|88094.9|88044.9|88093.7|88043.7|88095.1|88045.1|88092.3|88042.3|11
1629416550000|2021-08-19 23:42:30|88092.8|88042.8|88093.9|88043.9|88094.3|88044.3|88092.7|88042.7|10
1629416560000|2021-08-19 23:42:40|88093.7|88043.7|88092|88042|88096.8|88046.8|88092|88042|15
1629416570000|2021-08-19 23:42:50|88094.1|88044.1|88094.4|88044.4|88096|88046|88093.5|88043.5|15
1629416580000|2021-08-19 23:43:00|88094.5|88044.5|88095.2|88045.2|88095.8|88045.8|88093.4|88043.4|23
1629416590000|2021-08-19 23:43:10|88093.6|88043.6|88095.4|88045.4|88095.8|88045.8|88093.6|88043.6|19
1629416600000|2021-08-19 23:43:20|88094.3|88044.3|88095.7|88045.7|88096.2|88046.2|88093.6|88043.6|38
1629416610000|2021-08-19 23:43:30|88095|88045|88094.3|88044.3|88096.4|88046.4|88092.7|88042.7|24
1629416620000|2021-08-19 23:43:40|88094.2|88044.2|88095.9|88045.9|88097.2|88047.2|88092.3|88042.3|14
1629416630000|2021-08-19 23:43:50|88095.7|88045.7|88095.3|88045.3|88095.9|88045.9|88094.9|88044.9|10
1629416640000|2021-08-19 23:44:00|88095.8|88045.8|88096.6|88046.6|88096.6|88046.6|88094.4|88044.4|17
1629416650000|2021-08-19 23:44:10|88096.7|88046.7|88096|88046|88099.6|88049.6|88095.6|88045.6|14
1629416660000|2021-08-19 23:44:20|88096.5|88046.5|88097.1|88047.1|88097.1|88047.1|88094.3|88044.3|15
1629416670000|2021-08-19 23:44:30|88097|88047|88096.7|88046.7|88098.9|88048.9|88096.5|88046.5|13
1629416680000|2021-08-19 23:44:40|88096.9|88046.9|88096.7|88046.7|88099|88049|88095.2|88045.2|18
1629416690000|2021-08-19 23:44:50|88095.9|88045.9|88095.9|88045.9|88097.2|88047.2|88094.6|88044.6|27
1629416700000|2021-08-19 23:45:00|88096|88046|88096.4|88046.4|88097|88047|88095.4|88045.4|10
1629416710000|2021-08-19 23:45:10|88096.9|88046.9|88097.8|88047.8|88098.1|88048.1|88095.6|88045.6|56
1629416720000|2021-08-19 23:45:20|88097.6|88047.6|88096.7|88046.7|88098.3|88048.3|88096.2|88046.2|73
1629416730000|2021-08-19 23:45:30|88097.2|88047.2|88097|88047|88098.3|88048.3|88095.6|88045.6|65
1629416740000|2021-08-19 23:45:40|88096.5|88046.5|88102|88052|88102|88052|88096|88046|67
1629416750000|2021-08-19 23:45:50|88101.5|88051.5|88099.7|88049.7|88102.1|88052.1|88099.2|88049.2|35
1629416760000|2021-08-19 23:46:00|88100.3|88050.3|88099.6|88049.6|88100.9|88050.9|88098.4|88048.4|17
1629416770000|2021-08-19 23:46:10|88099.5|88049.5|88100.4|88050.4|88100.7|88050.7|88099.4|88049.4|11
1629416780000|2021-08-19 23:46:20|88099.9|88049.9|88097.1|88047.1|88101.6|88051.6|88096.8|88046.8|21
1629416790000|2021-08-19 23:46:30|88096.5|88046.5|88095.3|88045.3|88097.5|88047.5|88093.9|88043.9|13
1629416800000|2021-08-19 23:46:40|88095.7|88045.7|88095.9|88045.9|88097|88047|88095.5|88045.5|10
1629416810000|2021-08-19 23:46:50|88095.6|88045.6|88095.7|88045.7|88097.2|88047.2|88095.6|88045.6|9
1629416820000|2021-08-19 23:47:00|88095.5|88045.5|88097.5|88047.5|88098.6|88048.6|88094.8|88044.8|23
1629416830000|2021-08-19 23:47:10|88095.8|88045.8|88097|88047|88098.2|88048.2|88095.8|88045.8|18
1629416840000|2021-08-19 23:47:20|88097.8|88047.8|88097.2|88047.2|88097.8|88047.8|88095.5|88045.5|9
1629416850000|2021-08-19 23:47:30|88097.3|88047.3|88095.8|88045.8|88098|88048|88094|88044|10
1629416860000|2021-08-19 23:47:40|88097.9|88047.9|88096|88046|88097.9|88047.9|88094.9|88044.9|10
1629416870000|2021-08-19 23:47:50|88096.5|88046.5|88098.1|88048.1|88099.2|88049.2|88095.5|88045.5|11
1629416880000|2021-08-19 23:48:00|88097.9|88047.9|88097.6|88047.6|88098.6|88048.6|88096.9|88046.9|12
1629416890000|2021-08-19 23:48:10|88097|88047|88097|88047|88099.8|88049.8|88096.2|88046.2|13
1629416900000|2021-08-19 23:48:20|88096.3|88046.3|88096.8|88046.8|88097.8|88047.8|88096.3|88046.3|8
1629416910000|2021-08-19 23:48:30|88096.3|88046.3|88097.6|88047.6|88098.4|88048.4|88095.9|88045.9|10
1629416920000|2021-08-19 23:48:40|88097.7|88047.7|88096.6|88046.6|88099.2|88049.2|88096.6|88046.6|12
1629416930000|2021-08-19 23:48:50|88095.7|88045.7|88095.7|88045.7|88097.3|88047.3|88094.3|88044.3|9
1629416940000|2021-08-19 23:49:00|88095.1|88045.1|88096.1|88046.1|88099.7|88049.7|88095.1|88045.1|20
1629416950000|2021-08-19 23:49:10|88095.4|88045.4|88095.8|88045.8|88097.6|88047.6|88095.4|88045.4|13
1629416960000|2021-08-19 23:49:20|88096.7|88046.7|88096|88046|88096.8|88046.8|88095.8|88045.8|13
1629416970000|2021-08-19 23:49:30|88096.5|88046.5|88096.9|88046.9|88099.1|88049.1|88095.8|88045.8|16
1629416980000|2021-08-19 23:49:40|88096.3|88046.3|88097|88047|88097.1|88047.1|88094.9|88044.9|12
1629416990000|2021-08-19 23:49:50|88096.3|88046.3|88096|88046|88098.1|88048.1|88095.9|88045.9|17
1629417000000|2021-08-19 23:50:00|88095.9|88045.9|88097|88047|88098.6|88048.6|88095.9|88045.9|14
1629417010000|2021-08-19 23:50:10|88096.5|88046.5|88096.3|88046.3|88097.6|88047.6|88096.3|88046.3|14
1629417020000|2021-08-19 23:50:20|88097.1|88047.1|88102.4|88052.4|88104.2|88054.2|88097.1|88047.1|25
1629417030000|2021-08-19 23:50:30|88101.6|88051.6|88099.8|88049.8|88104|88054|88099.8|88049.8|21
1629417040000|2021-08-19 23:50:40|88099.4|88049.4|88099.7|88049.7|88102.5|88052.5|88099.4|88049.4|15
1629417050000|2021-08-19 23:50:50|88101.2|88051.2|88102.3|88052.3|88102.8|88052.8|88099.3|88049.3|12
1629417060000|2021-08-19 23:51:00|88100.3|88050.3|88101.2|88051.2|88101.5|88051.5|88100.1|88050.1|14
1629417070000|2021-08-19 23:51:10|88100|88050|88102|88052|88102.5|88052.5|88099.5|88049.5|15
1629417080000|2021-08-19 23:51:20|88101.3|88051.3|88099|88049|88101.3|88051.3|88098.5|88048.5|16
1629417090000|2021-08-19 23:51:30|88100.3|88050.3|88098.9|88048.9|88101.3|88051.3|88097|88047|20
1629417100000|2021-08-19 23:51:40|88101.6|88051.6|88097.2|88047.2|88101.6|88051.6|88097.2|88047.2|2
1629417110000|2021-08-19 23:51:50|88100.1|88050.1|88101.4|88051.4|88102.6|88052.6|88095.3|88045.3|42
1629417120000|2021-08-19 23:52:00|88100.1|88050.1|88092.8|88042.8|88102.6|88052.6|88090.9|88040.9|44
1629417130000|2021-08-19 23:52:10|88092.3|88042.3|88090.5|88040.5|88092.4|88042.4|88089.5|88039.5|28
1629417140000|2021-08-19 23:52:20|88090.7|88040.7|88091.9|88041.9|88092.8|88042.8|88089.7|88039.7|16
1629417150000|2021-08-19 23:52:30|88091|88041|88091.6|88041.6|88092.2|88042.2|88089.9|88039.9|17
1629417160000|2021-08-19 23:52:40|88090.7|88040.7|88091.6|88041.6|88092.8|88042.8|88090|88040|10
1629417170000|2021-08-19 23:52:50|88091|88041|88090.3|88040.3|88092|88042|88090.3|88040.3|7
1629417180000|2021-08-19 23:53:00|88090.2|88040.2|88091.5|88041.5|88092|88042|88088.7|88038.7|8
1629417190000|2021-08-19 23:53:10|88092.5|88042.5|88089.7|88039.7|88092.8|88042.8|88089.7|88039.7|7
1629417200000|2021-08-19 23:53:20|88091.8|88041.8|88091.8|88041.8|88091.8|88041.8|88090.8|88040.8|5
1629417210000|2021-08-19 23:53:30|88092.5|88042.5|88090.8|88040.8|88092.5|88042.5|88090.7|88040.7|9
1629417220000|2021-08-19 23:53:40|88090|88040|88091.6|88041.6|88091.8|88041.8|88089.8|88039.8|4
1629417230000|2021-08-19 23:53:50|88089.4|88039.4|88091.3|88041.3|88092|88042|88089.4|88039.4|10
1629417240000|2021-08-19 23:54:00|88091.8|88041.8|88094.2|88044.2|88096.1|88046.1|88090.8|88040.8|17
1629417250000|2021-08-19 23:54:10|88093.7|88043.7|88091.1|88041.1|88095.6|88045.6|88091.1|88041.1|12
1629417260000|2021-08-19 23:54:20|88090.9|88040.9|88093.8|88043.8|88094.4|88044.4|88090.8|88040.8|17
1629417270000|2021-08-19 23:54:30|88091.7|88041.7|88090|88040|88093.4|88043.4|88089.7|88039.7|9
1629417280000|2021-08-19 23:54:40|88091.5|88041.5|88092|88042|88092.1|88042.1|88091|88041|10
1629417290000|2021-08-19 23:54:50|88091.9|88041.9|88091|88041|88091.9|88041.9|88089|88039|7
1629417300000|2021-08-19 23:55:00|88092.2|88042.2|88092.4|88042.4|88096.2|88046.2|88090.8|88040.8|16
1629417310000|2021-08-19 23:55:10|88093.1|88043.1|88093.2|88043.2|88095.1|88045.1|88092.4|88042.4|12
1629417320000|2021-08-19 23:55:20|88093.5|88043.5|88090.2|88040.2|88093.5|88043.5|88089|88039|17
1629417330000|2021-08-19 23:55:30|88091.4|88041.4|88089.3|88039.3|88091.8|88041.8|88089.3|88039.3|8
1629417340000|2021-08-19 23:55:40|88090.4|88040.4|88091|88041|88092.9|88042.9|88090.4|88040.4|10
1629417350000|2021-08-19 23:55:50|88089.8|88039.8|88090.5|88040.5|88090.6|88040.6|88083.4|88033.4|10
1629417360000|2021-08-19 23:56:00|88091|88041|88092.1|88042.1|88093.8|88043.8|88089.4|88039.4|11
1629417370000|2021-08-19 23:56:10|88092.4|88042.4|88091.1|88041.1|88092.4|88042.4|88088.8|88038.8|10
1629417380000|2021-08-19 23:56:20|88091.7|88041.7|88091.7|88041.7|88092.6|88042.6|88089.6|88039.6|10
1629417390000|2021-08-19 23:56:30|88091.8|88041.8|88091.5|88041.5|88091.8|88041.8|88089.8|88039.8|12
1629417400000|2021-08-19 23:56:40|88091.6|88041.6|88091|88041|88091.8|88041.8|88090.5|88040.5|10
1629417410000|2021-08-19 23:56:50|88092.9|88042.9|88088.8|88038.8|88092.9|88042.9|88088.8|88038.8|12
1629417420000|2021-08-19 23:57:00|88091.9|88041.9|88090.5|88040.5|88094.2|88044.2|88090.5|88040.5|9
1629417430000|2021-08-19 23:57:10|88089.7|88039.7|88088.9|88038.9|88093.7|88043.7|88088.5|88038.5|7
1629417440000|2021-08-19 23:57:20|88089.8|88039.8|88091.7|88041.7|88091.8|88041.8|88089.5|88039.5|10
1629417450000|2021-08-19 23:57:30|88091.8|88041.8|88094|88044|88094.3|88044.3|88090.2|88040.2|20
1629417460000|2021-08-19 23:57:40|88093.7|88043.7|88091.5|88041.5|88093.9|88043.9|88087.9|88037.9|11
1629417470000|2021-08-19 23:57:50|88092.1|88042.1|88091.1|88041.1|88092.6|88042.6|88090.5|88040.5|14
1629417480000|2021-08-19 23:58:00|88092.1|88042.1|88088.3|88038.3|88092.6|88042.6|88088.3|88038.3|13
1629417490000|2021-08-19 23:58:10|88088.8|88038.8|88090.6|88040.6|88091.7|88041.7|88088.6|88038.6|7
1629417500000|2021-08-19 23:58:20|88090.5|88040.5|88088.8|88038.8|88091.1|88041.1|88088.7|88038.7|8
1629417510000|2021-08-19 23:58:30|88090.9|88040.9|88090.8|88040.8|88090.9|88040.9|88089.9|88039.9|7
1629417520000|2021-08-19 23:58:40|88090.4|88040.4|88090.5|88040.5|88092.7|88042.7|88087|88037|24
1629417530000|2021-08-19 23:58:50|88091.2|88041.2|88091.1|88041.1|88093.4|88043.4|88089.1|88039.1|12
1629417540000|2021-08-19 23:59:00|88091.7|88041.7|88092.6|88042.6|88092.6|88042.6|88090.4|88040.4|11
1629417550000|2021-08-19 23:59:10|88092.9|88042.9|88097|88047|88098|88048|88090.2|88040.2|21
1629417560000|2021-08-19 23:59:20|88096.7|88046.7|88093.8|88043.8|88097.7|88047.7|88091.2|88041.2|27
1629417570000|2021-08-19 23:59:30|88093.7|88043.7|88092.4|88042.4|88098.3|88048.3|88092.4|88042.4|36
1629417580000|2021-08-19 23:59:40|88093.1|88043.1|88092.9|88042.9|88094|88044|88091.4|88041.4|8
1629417590000|2021-08-19 23:59:50|88093.2|88043.2|88093|88043|88093.8|88043.8|88091.2|88041.2|16
1629417600000|2021-08-20 00:00:00|88092.9|88042.9|88092|88042|88098.3|88048.3|88091.2|88041.2|29
1629417610000|2021-08-20 00:00:10|88089.8|88039.8|88087.5|88037.5|88091.5|88041.5|88086.3|88036.3|30
1629417620000|2021-08-20 00:00:20|88087.1|88037.1|88088.5|88038.5|88089.9|88039.9|88086.7|88036.7|11
1629417630000|2021-08-20 00:00:30|88087.4|88037.4|88087.9|88037.9|88088.2|88038.2|88086.4|88036.4|31
1629417640000|2021-08-20 00:00:40|88087.8|88037.8|88090.2|88040.2|88090.6|88040.6|88087.4|88037.4|26
1629417650000|2021-08-20 00:00:50|88091|88041|88088.1|88038.1|88091|88041|88085.6|88035.6|38
1629417660000|2021-08-20 00:01:00|88086.4|88036.4|88087.5|88037.5|88089|88039|88085.8|88035.8|25
1629417670000|2021-08-20 00:01:10|88087.7|88037.7|88088.8|88038.8|88089.4|88039.4|88086.9|88036.9|32
1629417680000|2021-08-20 00:01:20|88088.2|88038.2|88087.1|88037.1|88089.9|88039.9|88086.2|88036.2|12
1629417690000|2021-08-20 00:01:30|88087.4|88037.4|88088|88038|88089.3|88039.3|88087.2|88037.2|26
1629417700000|2021-08-20 00:01:40|88087.6|88037.6|88087.7|88037.7|88089.6|88039.6|88085.8|88035.8|30
1629417710000|2021-08-20 00:01:50|88088.9|88038.9|88083|88033|88089.5|88039.5|88083|88033|21
1629417720000|2021-08-20 00:02:00|88082.8|88032.8|88083.4|88033.4|88083.9|88033.9|88079.3|88029.3|43
1629417730000|2021-08-20 00:02:10|88083|88033|88080.9|88030.9|88084.6|88034.6|88080.9|88030.9|25
1629417740000|2021-08-20 00:02:20|88082.2|88032.2|88080|88030|88082.2|88032.2|88079.9|88029.9|17
1629417750000|2021-08-20 00:02:30|88080.4|88030.4|88081|88031|88082.4|88032.4|88080.3|88030.3|24
1629417760000|2021-08-20 00:02:40|88080.5|88030.5|88081.3|88031.3|88082.7|88032.7|88079|88029|30
1629417770000|2021-08-20 00:02:50|88080.3|88030.3|88079.9|88029.9|88080.4|88030.4|88078.8|88028.8|10
1629417780000|2021-08-20 00:03:00|88079.3|88029.3|88075.7|88025.7|88079.3|88029.3|88072.2|88022.2|43
1629417790000|2021-08-20 00:03:10|88075.8|88025.8|88070.9|88020.9|88076|88026|88068.4|88018.4|29
1629417800000|2021-08-20 00:03:20|88070.8|88020.8|88072.8|88022.8|88073.7|88023.7|88069|88019|51
1629417810000|2021-08-20 00:03:30|88072.2|88022.2|88073.3|88023.3|88073.9|88023.9|88069.8|88019.8|34
1629417820000|2021-08-20 00:03:40|88072.6|88022.6|88070.6|88020.6|88073|88023|88068|88018|26
1629417830000|2021-08-20 00:03:50|88069.9|88019.9|88076.3|88026.3|88076.5|88026.5|88069.9|88019.9|41
1629417840000|2021-08-20 00:04:00|88076.4|88026.4|88074.3|88024.3|88076.7|88026.7|88071.2|88021.2|41
1629417850000|2021-08-20 00:04:10|88075.1|88025.1|88072.2|88022.2|88075.1|88025.1|88070.4|88020.4|35
1629417860000|2021-08-20 00:04:20|88071.7|88021.7|88071|88021|88071.7|88021.7|88069.5|88019.5|26
1629417870000|2021-08-20 00:04:30|88070.6|88020.6|88071.9|88021.9|88071.9|88021.9|88069.5|88019.5|21
1629417880000|2021-08-20 00:04:40|88071.4|88021.4|88069.6|88019.6|88071.4|88021.4|88068.1|88018.1|31
1629417890000|2021-08-20 00:04:50|88069.8|88019.8|88068.9|88018.9|88071.2|88021.2|88067.7|88017.7|19
1629417900000|2021-08-20 00:05:00|88069.4|88019.4|88068.9|88018.9|88071.9|88021.9|88068.9|88018.9|36
1629417910000|2021-08-20 00:05:10|88068.5|88018.5|88070.6|88020.6|88070.6|88020.6|88068.5|88018.5|27
1629417920000|2021-08-20 00:05:20|88070|88020|88069.5|88019.5|88070.2|88020.2|88069|88019|24
1629417930000|2021-08-20 00:05:30|88070|88020|88069.5|88019.5|88071.7|88021.7|88069.1|88019.1|29
1629417940000|2021-08-20 00:05:40|88069.7|88019.7|88069.8|88019.8|88071.6|88021.6|88069.1|88019.1|21
1629417950000|2021-08-20 00:05:50|88069.5|88019.5|88068.3|88018.3|88072.3|88022.3|88068.3|88018.3|18
1629417960000|2021-08-20 00:06:00|88070.8|88020.8|88067.4|88017.4|88070.8|88020.8|88066.8|88016.8|28
1629417970000|2021-08-20 00:06:10|88067.1|88017.1|88071.9|88021.9|88074.4|88024.4|88066.8|88016.8|20
1629417980000|2021-08-20 00:06:20|88070.9|88020.9|88071.7|88021.7|88075.2|88025.2|88070.2|88020.2|23
1629417990000|2021-08-20 00:06:30|88071.9|88021.9|88070.8|88020.8|88072.2|88022.2|88070.8|88020.8|20
1629418000000|2021-08-20 00:06:40|88071.1|88021.1|88070.9|88020.9|88071.1|88021.1|88068.8|88018.8|22
1629418010000|2021-08-20 00:06:50|88070.1|88020.1|88069.5|88019.5|88072.7|88022.7|88069.4|88019.4|21
1629418020000|2021-08-20 00:07:00|88068.4|88018.4|88069.6|88019.6|88071.6|88021.6|88067.6|88017.6|14
1629418030000|2021-08-20 00:07:10|88069.1|88019.1|88070.4|88020.4|88072.2|88022.2|88066.4|88016.4|28
1629418040000|2021-08-20 00:07:20|88070.3|88020.3|88069.7|88019.7|88070.8|88020.8|88067.9|88017.9|24
1629418050000|2021-08-20 00:07:30|88070.2|88020.2|88068.7|88018.7|88071.5|88021.5|88068.7|88018.7|34
1629418060000|2021-08-20 00:07:40|88070|88020|88069.5|88019.5|88072|88022|88069.2|88019.2|23
1629418070000|2021-08-20 00:07:50|88069.7|88019.7|88070.4|88020.4|88073.7|88023.7|88068.6|88018.6|26
1629418080000|2021-08-20 00:08:00|88070.1|88020.1|88070.1|88020.1|88071.7|88021.7|88069.5|88019.5|28
1629418090000|2021-08-20 00:08:10|88070.7|88020.7|88069.6|88019.6|88070.7|88020.7|88068.1|88018.1|22
1629418100000|2021-08-20 00:08:20|88070.1|88020.1|88070.8|88020.8|88072|88022|88069.7|88019.7|18
1629418110000|2021-08-20 00:08:30|88070.2|88020.2|88071.1|88021.1|88071.9|88021.9|88068.1|88018.1|22
1629418120000|2021-08-20 00:08:40|88070.5|88020.5|88070.2|88020.2|88072.1|88022.1|88068|88018|30
1629418130000|2021-08-20 00:08:50|88069.3|88019.3|88076.4|88026.4|88077.4|88027.4|88069.3|88019.3|37
1629418140000|2021-08-20 00:09:00|88076.1|88026.1|88077.1|88027.1|88078|88028|88075.7|88025.7|18
1629418150000|2021-08-20 00:09:10|88077.6|88027.6|88075.1|88025.1|88078.8|88028.8|88074.7|88024.7|22
1629418160000|2021-08-20 00:09:20|88074.7|88024.7|88076|88026|88077.6|88027.6|88073.1|88023.1|37
1629418170000|2021-08-20 00:09:30|88076.2|88026.2|88068.4|88018.4|88079|88029|88065.9|88015.9|52
1629418180000|2021-08-20 00:09:40|88066.7|88016.7|88065.7|88015.7|88068.7|88018.7|88065.4|88015.4|31
1629418190000|2021-08-20 00:09:50|88066|88016|88067|88017|88067.7|88017.7|88066|88016|27
1629418200000|2021-08-20 00:10:00|88067.3|88017.3|88071.6|88021.6|88071.6|88021.6|88067.1|88017.1|30
1629418210000|2021-08-20 00:10:10|88069.8|88019.8|88070.6|88020.6|88070.6|88020.6|88067.6|88017.6|25
1629418220000|2021-08-20 00:10:20|88070.3|88020.3|88078.4|88028.4|88078.8|88028.8|88068.3|88018.3|49
1629418230000|2021-08-20 00:10:30|88077.8|88027.8|88077.2|88027.2|88079.1|88029.1|88075.1|88025.1|39
1629418240000|2021-08-20 00:10:40|88077.8|88027.8|88074.6|88024.6|88079.2|88029.2|88074.5|88024.5|38
1629418250000|2021-08-20 00:10:50|88074.5|88024.5|88077.1|88027.1|88079.2|88029.2|88074.3|88024.3|36
1629418260000|2021-08-20 00:11:00|88077.6|88027.6|88075.2|88025.2|88079.1|88029.1|88073.2|88023.2|35
1629418270000|2021-08-20 00:11:10|88073.7|88023.7|88075.5|88025.5|88076.7|88026.7|88073|88023|27
1629418280000|2021-08-20 00:11:20|88074.5|88024.5|88076.6|88026.6|88076.7|88026.7|88074.3|88024.3|19
1629418290000|2021-08-20 00:11:30|88076.8|88026.8|88077.3|88027.3|88077.7|88027.7|88076.3|88026.3|16
1629418300000|2021-08-20 00:11:40|88077.4|88027.4|88074.8|88024.8|88077.4|88027.4|88074.6|88024.6|34
1629418310000|2021-08-20 00:11:50|88074.9|88024.9|88072.7|88022.7|88076.2|88026.2|88072.6|88022.6|62
1629418320000|2021-08-20 00:12:00|88072|88022|88075.9|88025.9|88075.9|88025.9|88072|88022|23
1629418330000|2021-08-20 00:12:10|88075.8|88025.8|88074.5|88024.5|88077|88027|88074.5|88024.5|26
1629418340000|2021-08-20 00:12:20|88074.8|88024.8|88077.5|88027.5|88077.5|88027.5|88074.5|88024.5|13
1629418350000|2021-08-20 00:12:30|88077.6|88027.6|88072.3|88022.3|88078|88028|88072.3|88022.3|16
1629418360000|2021-08-20 00:12:40|88071.5|88021.5|88074.9|88024.9|88077.6|88027.6|88071.5|88021.5|13
1629418370000|2021-08-20 00:12:50|88075.1|88025.1|88068.8|88018.8|88076.4|88026.4|88066|88016|25
1629418380000|2021-08-20 00:13:00|88068.9|88018.9|88069.6|88019.6|88072.7|88022.7|88067.6|88017.6|40
1629418390000|2021-08-20 00:13:10|88069.5|88019.5|88071|88021|88071.8|88021.8|88069.4|88019.4|37
1629418400000|2021-08-20 00:13:20|88070.9|88020.9|88075.9|88025.9|88077.5|88027.5|88070.9|88020.9|29
1629418410000|2021-08-20 00:13:30|88076.2|88026.2|88075.8|88025.8|88076.6|88026.6|88071.3|88021.3|38
1629418420000|2021-08-20 00:13:40|88075.5|88025.5|88078.3|88028.3|88078.3|88028.3|88073.3|88023.3|11
1629418430000|2021-08-20 00:13:50|88076|88026|88074.1|88024.1|88076|88026|88070.8|88020.8|31
1629418440000|2021-08-20 00:14:00|88074.2|88024.2|88075.1|88025.1|88076.2|88026.2|88072.2|88022.2|23
1629418450000|2021-08-20 00:14:10|88071.8|88021.8|88077.6|88027.6|88078.2|88028.2|88070.9|88020.9|31
1629418460000|2021-08-20 00:14:20|88076.9|88026.9|88088.9|88038.9|88090.2|88040.2|88076.8|88026.8|37
1629418470000|2021-08-20 00:14:30|88088.4|88038.4|88073.3|88023.3|88088.4|88038.4|88068.8|88018.8|60
1629418480000|2021-08-20 00:14:40|88072.7|88022.7|88069.6|88019.6|88074.7|88024.7|88067.9|88017.9|46
1629418490000|2021-08-20 00:14:50|88070.2|88020.2|88066.2|88016.2|88070.2|88020.2|88063.9|88013.9|51
1629418500000|2021-08-20 00:15:00|88064.2|88014.2|88065.5|88015.5|88067.8|88017.8|88062.7|88012.7|48
1629418510000|2021-08-20 00:15:10|88066|88016|88064.4|88014.4|88066|88016|88062.9|88012.9|28
1629418520000|2021-08-20 00:15:20|88064.8|88014.8|88068.2|88018.2|88068.2|88018.2|88062.7|88012.7|39
1629418530000|2021-08-20 00:15:30|88068.3|88018.3|88068.9|88018.9|88071.4|88021.4|88048.8|87998.8|66
1629418540000|2021-08-20 00:15:40|88068.2|88018.2|88066.6|88016.6|88070.4|88020.4|88061.1|88011.1|54
1629418550000|2021-08-20 00:15:50|88065.3|88015.3|88065.1|88015.1|88068.9|88018.9|88063.2|88013.2|55
1629418560000|2021-08-20 00:16:00|88065.3|88015.3|88067.3|88017.3|88075.6|88025.6|88059.7|88009.7|68
1629418570000|2021-08-20 00:16:10|88067.7|88017.7|88067.3|88017.3|88068|88018|88063.9|88013.9|33
1629418580000|2021-08-20 00:16:20|88067.5|88017.5|88065.3|88015.3|88067.5|88017.5|88064.6|88014.6|28
1629418590000|2021-08-20 00:16:30|88065.6|88015.6|88068.6|88018.6|88069.3|88019.3|88065.2|88015.2|45
1629418600000|2021-08-20 00:16:40|88068.5|88018.5|88069.5|88019.5|88069.6|88019.6|88066.7|88016.7|29
1629418610000|2021-08-20 00:16:50|88068.7|88018.7|88068.4|88018.4|88069.9|88019.9|88065.8|88015.8|24
1629418620000|2021-08-20 00:17:00|88068.6|88018.6|88068.4|88018.4|88072.8|88022.8|88066.7|88016.7|19
1629418630000|2021-08-20 00:17:10|88070|88020|88070.4|88020.4|88071.3|88021.3|88066.4|88016.4|11
1629418640000|2021-08-20 00:17:20|88069.4|88019.4|88067.7|88017.7|88070.6|88020.6|88065.3|88015.3|47
1629418650000|2021-08-20 00:17:30|88066.9|88016.9|88060.8|88010.8|88076.3|88026.3|88056.9|88006.9|63
1629418660000|2021-08-20 00:17:40|88060.6|88010.6|88061.9|88011.9|88062.5|88012.5|88059.1|88009.1|32
1629418670000|2021-08-20 00:17:50|88060.2|88010.2|88061.1|88011.1|88061.9|88011.9|88060.1|88010.1|25
1629418680000|2021-08-20 00:18:00|88061.8|88011.8|88060.7|88010.7|88062.4|88012.4|88058.7|88008.7|25
1629418690000|2021-08-20 00:18:10|88061.2|88011.2|88059.9|88009.9|88063.3|88013.3|88056.8|88006.8|25
1629418700000|2021-08-20 00:18:20|88059.5|88009.5|88060.2|88010.2|88060.2|88010.2|88058.9|88008.9|23
1629418710000|2021-08-20 00:18:30|88058.9|88008.9|88057.7|88007.7|88059.5|88009.5|88056.8|88006.8|17
1629418720000|2021-08-20 00:18:40|88057.5|88007.5|88057.9|88007.9|88059.5|88009.5|88055.3|88005.3|27
1629418730000|2021-08-20 00:18:50|88057.4|88007.4|88057.5|88007.5|88058.4|88008.4|88056.9|88006.9|16
1629418740000|2021-08-20 00:19:00|88057.8|88007.8|88058.7|88008.7|88059|88009|88057.2|88007.2|12
1629418750000|2021-08-20 00:19:10|88059.1|88009.1|88055.3|88005.3|88059.1|88009.1|88055.3|88005.3|16
1629418760000|2021-08-20 00:19:20|88056.7|88006.7|88058.4|88008.4|88058.9|88008.9|88055|88005|27
1629418770000|2021-08-20 00:19:30|88058.5|88008.5|88058|88008|88058.5|88008.5|88057.2|88007.2|14
1629418780000|2021-08-20 00:19:40|88057.5|88007.5|88057.8|88007.8|88059|88009|88056|88006|16
1629418790000|2021-08-20 00:19:50|88057.5|88007.5|88054.5|88004.5|88058.9|88008.9|88054.5|88004.5|31
1629418800000|2021-08-20 00:20:00|88055.5|88005.5|88055.5|88005.5|88057.7|88007.7|88054.3|88004.3|26
1629418810000|2021-08-20 00:20:10|88057|88007|88053.8|88003.8|88058.8|88008.8|88052.6|88002.6|22
1629418820000|2021-08-20 00:20:20|88052.8|88002.8|88050.5|88000.5|88053.9|88003.9|88049.4|87999.4|25
1629418830000|2021-08-20 00:20:30|88050.9|88000.9|88066.5|88016.5|88070|88020|88049.1|87999.1|42
1629418840000|2021-08-20 00:20:40|88064|88014|88063.6|88013.6|88066.6|88016.6|88060.7|88010.7|47
1629418850000|2021-08-20 00:20:50|88063.7|88013.7|88064.8|88014.8|88065.6|88015.6|88062.8|88012.8|31
1629418860000|2021-08-20 00:21:00|88065.3|88015.3|88064.6|88014.6|88069.7|88019.7|88063|88013|57
1629418870000|2021-08-20 00:21:10|88063.9|88013.9|88064.8|88014.8|88066|88016|88063.6|88013.6|26
1629418880000|2021-08-20 00:21:20|88065.4|88015.4|88065.3|88015.3|88067.1|88017.1|88064.6|88014.6|27
1629418890000|2021-08-20 00:21:30|88065.5|88015.5|88062.3|88012.3|88065.8|88015.8|88061|88011|16
1629418900000|2021-08-20 00:21:40|88063.4|88013.4|88065|88015|88070.9|88020.9|88060.7|88010.7|47
1629418910000|2021-08-20 00:21:50|88066.1|88016.1|88065.7|88015.7|88070.2|88020.2|88064.3|88014.3|34
1629418920000|2021-08-20 00:22:00|88064.5|88014.5|88062.1|88012.1|88068.7|88018.7|88062|88012|30
1629418930000|2021-08-20 00:22:10|88065.5|88015.5|88067.2|88017.2|88068.3|88018.3|88063.7|88013.7|45
1629418940000|2021-08-20 00:22:20|88067.5|88017.5|88064.4|88014.4|88067.5|88017.5|88064.4|88014.4|23
1629418950000|2021-08-20 00:22:30|88065.1|88015.1|88065.5|88015.5|88067.2|88017.2|88064.9|88014.9|14
1629418960000|2021-08-20 00:22:40|88067.8|88017.8|88058.9|88008.9|88067.8|88017.8|88058.9|88008.9|30
1629418970000|2021-08-20 00:22:50|88064.2|88014.2|88066.4|88016.4|88071.1|88021.1|88061.3|88011.3|32
1629418980000|2021-08-20 00:23:00|88066.6|88016.6|88068.4|88018.4|88069|88019|88066.1|88016.1|21
1629418990000|2021-08-20 00:23:10|88068.2|88018.2|88065.7|88015.7|88068.2|88018.2|88063.5|88013.5|16
1629419000000|2021-08-20 00:23:20|88065.2|88015.2|88063.3|88013.3|88065.9|88015.9|88062.7|88012.7|11
1629419010000|2021-08-20 00:23:30|88062.1|88012.1|88065.7|88015.7|88068|88018|88061.6|88011.6|22
1629419020000|2021-08-20 00:23:40|88068.1|88018.1|88063.3|88013.3|88069.7|88019.7|88063.3|88013.3|23
1629419030000|2021-08-20 00:23:50|88065|88015|88061.8|88011.8|88070.9|88020.9|88061.8|88011.8|23
1629419040000|2021-08-20 00:24:00|88063.4|88013.4|88066.4|88016.4|88067.7|88017.7|88061.7|88011.7|35
1629419050000|2021-08-20 00:24:10|88066.8|88016.8|88063.4|88013.4|88066.8|88016.8|88062.3|88012.3|25
1629419060000|2021-08-20 00:24:20|88065.3|88015.3|88066.5|88016.5|88066.5|88016.5|88058.9|88008.9|31
1629419070000|2021-08-20 00:24:30|88065.5|88015.5|88064.8|88014.8|88065.5|88015.5|88063.5|88013.5|21
1629419080000|2021-08-20 00:24:40|88063.3|88013.3|88060.3|88010.3|88063.7|88013.7|88058.9|88008.9|40
1629419090000|2021-08-20 00:24:50|88061.1|88011.1|88060.4|88010.4|88062.4|88012.4|88057.8|88007.8|50
1629419100000|2021-08-20 00:25:00|88059.5|88009.5|88060.6|88010.6|88064.3|88014.3|88059.5|88009.5|21
1629419110000|2021-08-20 00:25:10|88060.7|88010.7|88064|88014|88064|88014|88060.7|88010.7|51
1629419120000|2021-08-20 00:25:20|88065|88015|88065.8|88015.8|88068.7|88018.7|88061.8|88011.8|40
1629419130000|2021-08-20 00:25:30|88065.1|88015.1|88063.4|88013.4|88069.9|88019.9|88062.4|88012.4|31
1629419140000|2021-08-20 00:25:40|88063.6|88013.6|88065.2|88015.2|88065.2|88015.2|88062.9|88012.9|30
1629419150000|2021-08-20 00:25:50|88064.6|88014.6|88067.7|88017.7|88067.7|88017.7|88064.4|88014.4|12
1629419160000|2021-08-20 00:26:00|88066.8|88016.8|88064.5|88014.5|88067.6|88017.6|88063.2|88013.2|33
1629419170000|2021-08-20 00:26:10|88064.9|88014.9|88067.2|88017.2|88067.2|88017.2|88064.9|88014.9|23
1629419180000|2021-08-20 00:26:20|88067.7|88017.7|88066.2|88016.2|88067.7|88017.7|88065.4|88015.4|45
1629419190000|2021-08-20 00:26:30|88066.4|88016.4|88069.5|88019.5|88069.5|88019.5|88061.6|88011.6|26
1629419200000|2021-08-20 00:26:40|88065.8|88015.8|88063|88013|88068.9|88018.9|88061.6|88011.6|30
1629419210000|2021-08-20 00:26:50|88063.4|88013.4|88062.6|88012.6|88068.4|88018.4|88060.9|88010.9|27
1629419220000|2021-08-20 00:27:00|88062.4|88012.4|88064.8|88014.8|88065.5|88015.5|88062.4|88012.4|34
1629419230000|2021-08-20 00:27:10|88064|88014|88065.5|88015.5|88065.5|88015.5|88061.9|88011.9|23
1629419240000|2021-08-20 00:27:20|88065.7|88015.7|88065.5|88015.5|88069.1|88019.1|88062.6|88012.6|25
1629419250000|2021-08-20 00:27:30|88066.2|88016.2|88066.8|88016.8|88068.8|88018.8|88064.5|88014.5|39
1629419260000|2021-08-20 00:27:40|88066.7|88016.7|88064.4|88014.4|88068.7|88018.7|88064.4|88014.4|60
1629419270000|2021-08-20 00:27:50|88064.5|88014.5|88066|88016|88067.1|88017.1|88064.5|88014.5|53
1629419280000|2021-08-20 00:28:00|88065.8|88015.8|88065.8|88015.8|88068.3|88018.3|88063.2|88013.2|53
1629419290000|2021-08-20 00:28:10|88065.9|88015.9|88068|88018|88068.5|88018.5|88064.6|88014.6|45
1629419300000|2021-08-20 00:28:20|88067.2|88017.2|88065.2|88015.2|88070.2|88020.2|88065.2|88015.2|43
1629419310000|2021-08-20 00:28:30|88065|88015|88070.5|88020.5|88072.2|88022.2|88064.7|88014.7|52
1629419320000|2021-08-20 00:28:40|88069.8|88019.8|88063.2|88013.2|88070.6|88020.6|88063.2|88013.2|34
1629419330000|2021-08-20 00:28:50|88064|88014|88066.7|88016.7|88069.7|88019.7|88063.9|88013.9|41
1629419340000|2021-08-20 00:29:00|88066.4|88016.4|88067.9|88017.9|88068.5|88018.5|88066.4|88016.4|31
1629419350000|2021-08-20 00:29:10|88068.5|88018.5|88062.8|88012.8|88068.5|88018.5|88061.7|88011.7|49
1629419360000|2021-08-20 00:29:20|88063|88013|88065|88015|88065.1|88015.1|88059.6|88009.6|62
1629419370000|2021-08-20 00:29:30|88064.1|88014.1|88065.6|88015.6|88066.9|88016.9|88062.9|88012.9|63
1629419380000|2021-08-20 00:29:40|88065.1|88015.1|88062.8|88012.8|88066.1|88016.1|88059.2|88009.2|54
1629419390000|2021-08-20 00:29:50|88062.9|88012.9|88063.6|88013.6|88065.5|88015.5|88058.6|88008.6|30
1629419400000|2021-08-20 00:30:00|88062.1|88012.1|88064.5|88014.5|88065.3|88015.3|88061.3|88011.3|37
1629419410000|2021-08-20 00:30:10|88064.4|88014.4|88065|88015|88066.1|88016.1|88063.2|88013.2|27
1629419420000|2021-08-20 00:30:20|88067.2|88017.2|88066.6|88016.6|88068.6|88018.6|88066.3|88016.3|10
1629419430000|2021-08-20 00:30:30|88066.5|88016.5|88067.9|88017.9|88067.9|88017.9|88059.2|88009.2|25
1629419440000|2021-08-20 00:30:40|88067.8|88017.8|88061.4|88011.4|88067.8|88017.8|88060|88010|18
1629419450000|2021-08-20 00:30:50|88062.3|88012.3|88067|88017|88067|88017|88062.3|88012.3|22
1629419460000|2021-08-20 00:31:00|88067.8|88017.8|88064|88014|88067.8|88017.8|88062.9|88012.9|28
1629419470000|2021-08-20 00:31:10|88063.8|88013.8|88064.9|88014.9|88064.9|88014.9|88063.7|88013.7|22
1629419480000|2021-08-20 00:31:20|88065.8|88015.8|88064.5|88014.5|88066.2|88016.2|88062.3|88012.3|42
1629419490000|2021-08-20 00:31:30|88064.1|88014.1|88060.7|88010.7|88067|88017|88058.9|88008.9|27
1629419500000|2021-08-20 00:31:40|88060.1|88010.1|88063.5|88013.5|88066|88016|88060.1|88010.1|35
1629419510000|2021-08-20 00:31:50|88063.9|88013.9|88061.7|88011.7|88064.4|88014.4|88059.3|88009.3|37
1629419520000|2021-08-20 00:32:00|88062.2|88012.2|88059.4|88009.4|88063.7|88013.7|88059.1|88009.1|28
1629419530000|2021-08-20 00:32:10|88061.5|88011.5|88063.3|88013.3|88064.4|88014.4|88059.9|88009.9|42
1629419540000|2021-08-20 00:32:20|88063.9|88013.9|88059.9|88009.9|88064.4|88014.4|88058.8|88008.8|19
1629419550000|2021-08-20 00:32:30|88060|88010|88061.3|88011.3|88061.3|88011.3|88059.4|88009.4|14
1629419560000|2021-08-20 00:32:40|88061.1|88011.1|88057.2|88007.2|88065.2|88015.2|88057|88007|22
1629419570000|2021-08-20 00:32:50|88057.3|88007.3|88059.8|88009.8|88060.4|88010.4|88057|88007|27
1629419580000|2021-08-20 00:33:00|88059.6|88009.6|88060.3|88010.3|88061.7|88011.7|88058.5|88008.5|22
1629419590000|2021-08-20 00:33:10|88057.8|88007.8|88060.7|88010.7|88061.1|88011.1|88057.8|88007.8|20
1629419600000|2021-08-20 00:33:20|88060.6|88010.6|88061.5|88011.5|88062.5|88012.5|88060.6|88010.6|23
1629419610000|2021-08-20 00:33:30|88061.6|88011.6|88064|88014|88064.7|88014.7|88061.6|88011.6|21
1629419620000|2021-08-20 00:33:40|88063.6|88013.6|88065.3|88015.3|88066.5|88016.5|88061.7|88011.7|28
1629419630000|2021-08-20 00:33:50|88065.2|88015.2|88064.2|88014.2|88065.6|88015.6|88062.1|88012.1|28
1629419640000|2021-08-20 00:34:00|88064.5|88014.5|88064.8|88014.8|88065.5|88015.5|88062.9|88012.9|25
1629419650000|2021-08-20 00:34:10|88063.9|88013.9|88064.7|88014.7|88066.5|88016.5|88060.1|88010.1|24
1629419660000|2021-08-20 00:34:20|88064.9|88014.9|88065.8|88015.8|88066.1|88016.1|88063|88013|13
1629419670000|2021-08-20 00:34:30|88065.5|88015.5|88066.1|88016.1|88066.1|88016.1|88060.8|88010.8|23
1629419680000|2021-08-20 00:34:40|88065.4|88015.4|88064.8|88014.8|88066.1|88016.1|88063.4|88013.4|15
1629419690000|2021-08-20 00:34:50|88063.3|88013.3|88065.7|88015.7|88066.2|88016.2|88062.9|88012.9|22
1629419700000|2021-08-20 00:35:00|88065.4|88015.4|88063.3|88013.3|88066.9|88016.9|88063.1|88013.1|19
1629419710000|2021-08-20 00:35:10|88063.4|88013.4|88064.4|88014.4|88067|88017|88063.4|88013.4|7
1629419720000|2021-08-20 00:35:20|88062.7|88012.7|88060.9|88010.9|88066.3|88016.3|88056.9|88006.9|13
1629419730000|2021-08-20 00:35:30|88060.6|88010.6|88062.3|88012.3|88063.8|88013.8|88059.2|88009.2|16
1629419740000|2021-08-20 00:35:40|88063.3|88013.3|88063.3|88013.3|88063.6|88013.6|88062.5|88012.5|21
1629419750000|2021-08-20 00:35:50|88063.4|88013.4|88061.9|88011.9|88063.4|88013.4|88060.7|88010.7|14
1629419760000|2021-08-20 00:36:00|88062.3|88012.3|88062.7|88012.7|88063|88013|88061.4|88011.4|7
1629419770000|2021-08-20 00:36:10|88062.5|88012.5|88062.4|88012.4|88062.9|88012.9|88059.3|88009.3|12
1629419780000|2021-08-20 00:36:20|88062.8|88012.8|88061.4|88011.4|88063.4|88013.4|88060.8|88010.8|19
1629419790000|2021-08-20 00:36:30|88062.1|88012.1|88060.9|88010.9|88062.1|88012.1|88055.8|88005.8|12
1629419800000|2021-08-20 00:36:40|88060.7|88010.7|88060.8|88010.8|88061.4|88011.4|88059.8|88009.8|15
1629419810000|2021-08-20 00:36:50|88060.9|88010.9|88059.1|88009.1|88060.9|88010.9|88057|88007|14
1629419820000|2021-08-20 00:37:00|88058.1|88008.1|88060.7|88010.7|88062.9|88012.9|88058|88008|21
1629419830000|2021-08-20 00:37:10|88059.8|88009.8|88064.3|88014.3|88064.3|88014.3|88058.2|88008.2|16
1629419840000|2021-08-20 00:37:20|88060.2|88010.2|88060|88010|88061.1|88011.1|88058.2|88008.2|22
1629419850000|2021-08-20 00:37:30|88059.4|88009.4|88063|88013|88063.2|88013.2|88059.4|88009.4|15
1629419860000|2021-08-20 00:37:40|88062.6|88012.6|88063.8|88013.8|88063.8|88013.8|88062.6|88012.6|15
1629419870000|2021-08-20 00:37:50|88063.6|88013.6|88060.9|88010.9|88063.6|88013.6|88054.7|88004.7|8
1629419880000|2021-08-20 00:38:00|88060.8|88010.8|88060.3|88010.3|88061|88011|88058.6|88008.6|13
1629419890000|2021-08-20 00:38:10|88058.6|88008.6|88063.1|88013.1|88065.3|88015.3|88055.9|88005.9|24
1629419900000|2021-08-20 00:38:20|88062.9|88012.9|88059.1|88009.1|88064.6|88014.6|88057.1|88007.1|22
1629419910000|2021-08-20 00:38:30|88059.9|88009.9|88062.8|88012.8|88063.4|88013.4|88059.9|88009.9|13
1629419920000|2021-08-20 00:38:40|88060.6|88010.6|88055.6|88005.6|88063.9|88013.9|88055.6|88005.6|20
1629419930000|2021-08-20 00:38:50|88055.2|88005.2|88061.1|88011.1|88064.2|88014.2|88054.7|88004.7|16
1629419940000|2021-08-20 00:39:00|88060.6|88010.6|88056|88006|88062.4|88012.4|88055.4|88005.4|13
1629419950000|2021-08-20 00:39:10|88059|88009|88063.2|88013.2|88063.2|88013.2|88057|88007|11
1629419960000|2021-08-20 00:39:20|88063.7|88013.7|88060.5|88010.5|88063.9|88013.9|88057.2|88007.2|22
1629419970000|2021-08-20 00:39:30|88060.3|88010.3|88064.7|88014.7|88064.7|88014.7|88060.3|88010.3|23
1629419980000|2021-08-20 00:39:40|88063.8|88013.8|88059.2|88009.2|88064.2|88014.2|88058.7|88008.7|14
1629419990000|2021-08-20 00:39:50|88059.3|88009.3|88061.1|88011.1|88061.8|88011.8|88059.2|88009.2|9
1629420000000|2021-08-20 00:40:00|88060.3|88010.3|88061.5|88011.5|88064.6|88014.6|88056.5|88006.5|35
1629420010000|2021-08-20 00:40:10|88062.1|88012.1|88064|88014|88064.9|88014.9|88061.7|88011.7|19
1629420020000|2021-08-20 00:40:20|88064.2|88014.2|88063.8|88013.8|88064.3|88014.3|88062.4|88012.4|20
1629420030000|2021-08-20 00:40:30|88063.6|88013.6|88061.4|88011.4|88063.6|88013.6|88060.6|88010.6|15
1629420040000|2021-08-20 00:40:40|88061.8|88011.8|88059.9|88009.9|88061.8|88011.8|88059.9|88009.9|15
1629420050000|2021-08-20 00:40:50|88060.7|88010.7|88064.5|88014.5|88064.5|88014.5|88059|88009|20
1629420060000|2021-08-20 00:41:00|88064|88014|88063|88013|88064.8|88014.8|88062.4|88012.4|14
1629420070000|2021-08-20 00:41:10|88061.7|88011.7|88063.2|88013.2|88064.3|88014.3|88061.7|88011.7|20
1629420080000|2021-08-20 00:41:20|88063|88013|88062|88012|88063.2|88013.2|88057.4|88007.4|17
1629420090000|2021-08-20 00:41:30|88062.1|88012.1|88061.5|88011.5|88063.6|88013.6|88061.5|88011.5|26
1629420100000|2021-08-20 00:41:40|88061.3|88011.3|88064.6|88014.6|88064.6|88014.6|88054.5|88004.5|25
1629420110000|2021-08-20 00:41:50|88063.6|88013.6|88063|88013|88064.9|88014.9|88061.4|88011.4|16
1629420120000|2021-08-20 00:42:00|88063.9|88013.9|88060.4|88010.4|88064.1|88014.1|88057.8|88007.8|15
1629420130000|2021-08-20 00:42:10|88059.4|88009.4|88060.8|88010.8|88062|88012|88059.4|88009.4|10
1629420140000|2021-08-20 00:42:20|88060.4|88010.4|88063.3|88013.3|88064.3|88014.3|88059.8|88009.8|22
1629420150000|2021-08-20 00:42:30|88063.4|88013.4|88059.8|88009.8|88063.4|88013.4|88058.7|88008.7|23
1629420160000|2021-08-20 00:42:40|88059.9|88009.9|88062.9|88012.9|88064.1|88014.1|88058.9|88008.9|17
1629420170000|2021-08-20 00:42:50|88061.2|88011.2|88059.1|88009.1|88063.7|88013.7|88058.1|88008.1|12
1629420180000|2021-08-20 00:43:00|88059.8|88009.8|88062.8|88012.8|88062.8|88012.8|88059.8|88009.8|14
1629420190000|2021-08-20 00:43:10|88061.6|88011.6|88060|88010|88062.7|88012.7|88059.6|88009.6|13
1629420200000|2021-08-20 00:43:20|88058.7|88008.7|88059.8|88009.8|88061.9|88011.9|88057.5|88007.5|28
1629420210000|2021-08-20 00:43:30|88061.6|88011.6|88061.8|88011.8|88062.8|88012.8|88060.1|88010.1|10
1629420220000|2021-08-20 00:43:40|88061.6|88011.6|88059.1|88009.1|88062.4|88012.4|88055.1|88005.1|16
1629420230000|2021-08-20 00:43:50|88059|88009|88060.3|88010.3|88060.4|88010.4|88058.4|88008.4|11
1629420240000|2021-08-20 00:44:00|88059.2|88009.2|88057.9|88007.9|88061|88011|88055.7|88005.7|10
1629420250000|2021-08-20 00:44:10|88059.1|88009.1|88059.4|88009.4|88060.5|88010.5|88058.8|88008.8|13
1629420260000|2021-08-20 00:44:20|88059.2|88009.2|88059|88009|88060.5|88010.5|88056.9|88006.9|15
1629420270000|2021-08-20 00:44:30|88059.6|88009.6|88057.8|88007.8|88061|88011|88057.2|88007.2|17
1629420280000|2021-08-20 00:44:40|88058.2|88008.2|88058.1|88008.1|88058.9|88008.9|88056.9|88006.9|12
1629420290000|2021-08-20 00:44:50|88058.6|88008.6|88060.5|88010.5|88060.5|88010.5|88058|88008|7
1629420300000|2021-08-20 00:45:00|88062.2|88012.2|88061.3|88011.3|88062.3|88012.3|88061.2|88011.2|14
1629420310000|2021-08-20 00:45:10|88052.4|88002.4|88061.2|88011.2|88061.2|88011.2|88052.4|88002.4|15
1629420320000|2021-08-20 00:45:20|88060.8|88010.8|88060.9|88010.9|88061.9|88011.9|88059.6|88009.6|31
1629420330000|2021-08-20 00:45:30|88060.8|88010.8|88059.4|88009.4|88061.5|88011.5|88056.7|88006.7|24
1629420340000|2021-08-20 00:45:40|88058.6|88008.6|88058.5|88008.5|88059.3|88009.3|88056.5|88006.5|24
1629420350000|2021-08-20 00:45:50|88058.9|88008.9|88059.7|88009.7|88060.3|88010.3|88058.9|88008.9|16
1629420360000|2021-08-20 00:46:00|88061.5|88011.5|88061.7|88011.7|88063|88013|88060.8|88010.8|13
1629420370000|2021-08-20 00:46:10|88061.4|88011.4|88058.1|88008.1|88062.1|88012.1|88058.1|88008.1|10
1629420380000|2021-08-20 00:46:20|88059|88009|88057|88007|88062.7|88012.7|88054.4|88004.4|31
1629420390000|2021-08-20 00:46:30|88056.9|88006.9|88056.8|88006.8|88057.8|88007.8|88054.2|88004.2|19
1629420400000|2021-08-20 00:46:40|88057.6|88007.6|88057.8|88007.8|88058.3|88008.3|88057.3|88007.3|20
1629420410000|2021-08-20 00:46:50|88057.5|88007.5|88060.4|88010.4|88061.1|88011.1|88057|88007|21
1629420420000|2021-08-20 00:47:00|88060.8|88010.8|88057.4|88007.4|88060.8|88010.8|88054.2|88004.2|42
1629420430000|2021-08-20 00:47:10|88058|88008|88058.1|88008.1|88059.2|88009.2|88057.7|88007.7|21
1629420440000|2021-08-20 00:47:20|88057.9|88007.9|88057.1|88007.1|88058.7|88008.7|88056.7|88006.7|20
1629420450000|2021-08-20 00:47:30|88056.2|88006.2|88059.5|88009.5|88059.9|88009.9|88055.6|88005.6|35
1629420460000|2021-08-20 00:47:40|88058.7|88008.7|88057.5|88007.5|88059.7|88009.7|88057.5|88007.5|20
1629420470000|2021-08-20 00:47:50|88058.2|88008.2|88057.1|88007.1|88059.6|88009.6|88057.1|88007.1|16
1629420480000|2021-08-20 00:48:00|88057.6|88007.6|88058|88008|88058.6|88008.6|88055.4|88005.4|16
1629420490000|2021-08-20 00:48:10|88057.9|88007.9|88058.6|88008.6|88058.6|88008.6|88055.2|88005.2|12
1629420500000|2021-08-20 00:48:20|88059.2|88009.2|88058.5|88008.5|88059.5|88009.5|88053.9|88003.9|22
1629420510000|2021-08-20 00:48:30|88062.2|88012.2|88058.5|88008.5|88064.1|88014.1|88058.1|88008.1|27
1629420520000|2021-08-20 00:48:40|88058.8|88008.8|88060.7|88010.7|88060.9|88010.9|88058|88008|22
1629420530000|2021-08-20 00:48:50|88061|88011|88059.3|88009.3|88061.4|88011.4|88058.3|88008.3|19
1629420540000|2021-08-20 00:49:00|88058.5|88008.5|88057.9|88007.9|88060.7|88010.7|88057.9|88007.9|24
1629420550000|2021-08-20 00:49:10|88058.2|88008.2|88059.1|88009.1|88059.1|88009.1|88052.5|88002.5|25
1629420560000|2021-08-20 00:49:20|88057|88007|88055.1|88005.1|88058.7|88008.7|88052.2|88002.2|21
1629420570000|2021-08-20 00:49:30|88054.5|88004.5|88053.6|88003.6|88057|88007|88052.9|88002.9|26
1629420580000|2021-08-20 00:49:40|88054.2|88004.2|88055.5|88005.5|88057.5|88007.5|88053.3|88003.3|34
1629420590000|2021-08-20 00:49:50|88054.2|88004.2|88055.4|88005.4|88055.9|88005.9|88053.7|88003.7|18
1629420600000|2021-08-20 00:50:00|88055.6|88005.6|88055.5|88005.5|88056.6|88006.6|88054.4|88004.4|32
1629420610000|2021-08-20 00:50:10|88055.6|88005.6|88057.2|88007.2|88059.4|88009.4|88055.1|88005.1|29
1629420620000|2021-08-20 00:50:20|88059.1|88009.1|88059|88009|88059.8|88009.8|88056.2|88006.2|17
1629420630000|2021-08-20 00:50:30|88058.8|88008.8|88058.7|88008.7|88058.9|88008.9|88057.3|88007.3|18
1629420640000|2021-08-20 00:50:40|88057.5|88007.5|88058.7|88008.7|88061.3|88011.3|88057.1|88007.1|30
1629420650000|2021-08-20 00:50:50|88057.8|88007.8|88058.5|88008.5|88060.7|88010.7|88057.8|88007.8|17
1629420660000|2021-08-20 00:51:00|88058.9|88008.9|88060.1|88010.1|88061.2|88011.2|88058|88008|23
1629420670000|2021-08-20 00:51:10|88059.8|88009.8|88061|88011|88061.3|88011.3|88059.7|88009.7|16
1629420680000|2021-08-20 00:51:20|88060.7|88010.7|88058.7|88008.7|88061.5|88011.5|88057.8|88007.8|22
1629420690000|2021-08-20 00:51:30|88059.2|88009.2|88061.7|88011.7|88063.3|88013.3|88059.2|88009.2|19
1629420700000|2021-08-20 00:51:40|88061.8|88011.8|88057.9|88007.9|88061.8|88011.8|88055.9|88005.9|19
1629420710000|2021-08-20 00:51:50|88058.5|88008.5|88058|88008|88059.3|88009.3|88055.5|88005.5|17
1629420720000|2021-08-20 00:52:00|88058.1|88008.1|88058.7|88008.7|88059.6|88009.6|88057.6|88007.6|14
1629420730000|2021-08-20 00:52:10|88062.2|88012.2|88059.9|88009.9|88062.5|88012.5|88059.3|88009.3|14
1629420740000|2021-08-20 00:52:20|88059.8|88009.8|88061.2|88011.2|88061.7|88011.7|88054.8|88004.8|19
1629420750000|2021-08-20 00:52:30|88061.4|88011.4|88060.4|88010.4|88063.3|88013.3|88060.2|88010.2|17
1629420760000|2021-08-20 00:52:40|88060.6|88010.6|88062.4|88012.4|88062.4|88012.4|88060.1|88010.1|23
1629420770000|2021-08-20 00:52:50|88062.5|88012.5|88059.7|88009.7|88062.5|88012.5|88057.1|88007.1|18
1629420780000|2021-08-20 00:53:00|88059.4|88009.4|88062.5|88012.5|88062.5|88012.5|88058.8|88008.8|25
1629420790000|2021-08-20 00:53:10|88062.8|88012.8|88061.1|88011.1|88062.8|88012.8|88057.7|88007.7|17
1629420800000|2021-08-20 00:53:20|88061.5|88011.5|88061.5|88011.5|88062.5|88012.5|88060.4|88010.4|17
1629420810000|2021-08-20 00:53:30|88061.2|88011.2|88059.8|88009.8|88061.5|88011.5|88059.2|88009.2|26
1629420820000|2021-08-20 00:53:40|88058.7|88008.7|88056.7|88006.7|88060.7|88010.7|88055.2|88005.2|22
1629420830000|2021-08-20 00:53:50|88056.3|88006.3|88059.2|88009.2|88059.2|88009.2|88056.2|88006.2|17
1629420840000|2021-08-20 00:54:00|88058.8|88008.8|88056.9|88006.9|88060.2|88010.2|88053.9|88003.9|28
1629420850000|2021-08-20 00:54:10|88057.5|88007.5|88060.5|88010.5|88061.4|88011.4|88057.5|88007.5|27
1629420860000|2021-08-20 00:54:20|88061.1|88011.1|88059.9|88009.9|88061.2|88011.2|88056.8|88006.8|37
1629420870000|2021-08-20 00:54:30|88060|88010|88058.9|88008.9|88060.2|88010.2|88057|88007|37
1629420880000|2021-08-20 00:54:40|88057.7|88007.7|88057.9|88007.9|88059.8|88009.8|88057.4|88007.4|36
1629420890000|2021-08-20 00:54:50|88057.8|88007.8|88056.3|88006.3|88062.4|88012.4|88056.3|88006.3|29
1629420900000|2021-08-20 00:55:00|88057.3|88007.3|88058.2|88008.2|88058.8|88008.8|88055.1|88005.1|42
1629420910000|2021-08-20 00:55:10|88058.4|88008.4|88057.7|88007.7|88061|88011|88055|88005|37
1629420920000|2021-08-20 00:55:20|88058.6|88008.6|88058|88008|88059.4|88009.4|88054.5|88004.5|31
1629420930000|2021-08-20 00:55:30|88057.9|88007.9|88058.2|88008.2|88060.4|88010.4|88057.1|88007.1|29
1629420940000|2021-08-20 00:55:40|88058.9|88008.9|88060.6|88010.6|88061.5|88011.5|88058.2|88008.2|20
1629420950000|2021-08-20 00:55:50|88060.7|88010.7|88057.7|88007.7|88061.4|88011.4|88057|88007|27
1629420960000|2021-08-20 00:56:00|88057.1|88007.1|88059.5|88009.5|88060.7|88010.7|88056.9|88006.9|14
1629420970000|2021-08-20 00:56:10|88058.7|88008.7|88061.2|88011.2|88061.9|88011.9|88058.7|88008.7|25
1629420980000|2021-08-20 00:56:20|88060.6|88010.6|88062|88012|88063.1|88013.1|88059.3|88009.3|13
1629420990000|2021-08-20 00:56:30|88062.4|88012.4|88058.1|88008.1|88062.8|88012.8|88057.9|88007.9|23
1629421000000|2021-08-20 00:56:40|88057.2|88007.2|88057.3|88007.3|88060.2|88010.2|88055.3|88005.3|19
1629421010000|2021-08-20 00:56:50|88056.5|88006.5|88056.2|88006.2|88058.1|88008.1|88054.4|88004.4|18
1629421020000|2021-08-20 00:57:00|88056.9|88006.9|88059.3|88009.3|88059.3|88009.3|88056.9|88006.9|13
1629421030000|2021-08-20 00:57:10|88062.2|88012.2|88057.9|88007.9|88062.2|88012.2|88055.9|88005.9|24
1629421040000|2021-08-20 00:57:20|88058.1|88008.1|88062.3|88012.3|88062.3|88012.3|88058.1|88008.1|29
1629421050000|2021-08-20 00:57:30|88062.2|88012.2|88063.5|88013.5|88063.6|88013.6|88061.9|88011.9|22
1629421060000|2021-08-20 00:57:40|88062.8|88012.8|88059.3|88009.3|88065.4|88015.4|88059|88009|21
1629421070000|2021-08-20 00:57:50|88059.5|88009.5|88064.4|88014.4|88065.2|88015.2|88059.5|88009.5|17
1629421080000|2021-08-20 00:58:00|88065|88015|88064.2|88014.2|88065.7|88015.7|88063.3|88013.3|15
1629421090000|2021-08-20 00:58:10|88064.5|88014.5|88057.9|88007.9|88064.5|88014.5|88055.1|88005.1|14
1629421100000|2021-08-20 00:58:20|88059.9|88009.9|88063.9|88013.9|88064.2|88014.2|88059.9|88009.9|17
1629421110000|2021-08-20 00:58:30|88062.5|88012.5|88060.2|88010.2|88064.3|88014.3|88059.4|88009.4|25
1629421120000|2021-08-20 00:58:40|88061.3|88011.3|88062.9|88012.9|88064.3|88014.3|88060.9|88010.9|27
1629421130000|2021-08-20 00:58:50|88061.7|88011.7|88057.8|88007.8|88066.4|88016.4|88056.2|88006.2|15
1629421140000|2021-08-20 00:59:00|88063|88013|88061.4|88011.4|88066.5|88016.5|88060.1|88010.1|22
1629421150000|2021-08-20 00:59:10|88061.1|88011.1|88062|88012|88063.1|88013.1|88061.1|88011.1|18
1629421160000|2021-08-20 00:59:20|88062.9|88012.9|88062.5|88012.5|88062.9|88012.9|88061.5|88011.5|15
1629421170000|2021-08-20 00:59:30|88063.1|88013.1|88059.2|88009.2|88063.3|88013.3|88058.2|88008.2|15
1629421180000|2021-08-20 00:59:40|88058.6|88008.6|88064.2|88014.2|88064.4|88014.4|88058.6|88008.6|23
1629421190000|2021-08-20 00:59:50|88064.8|88014.8|88063.8|88013.8|88064.8|88014.8|88063|88013|14
1629421200000|2021-08-20 01:00:00|88063.9|88013.9|88060.6|88010.6|88064.6|88014.6|88058.3|88008.3|40
1629421210000|2021-08-20 01:00:10|88060.9|88010.9|88062.4|88012.4|88064.2|88014.2|88060.5|88010.5|24
1629421220000|2021-08-20 01:00:20|88062.7|88012.7|88066.1|88016.1|88066.1|88016.1|88062.7|88012.7|25
1629421230000|2021-08-20 01:00:30|88066.4|88016.4|88061.3|88011.3|88066.4|88016.4|88059.1|88009.1|35
1629421240000|2021-08-20 01:00:40|88059.9|88009.9|88062.5|88012.5|88064.9|88014.9|88059.6|88009.6|25
1629421250000|2021-08-20 01:00:50|88064.4|88014.4|88060.9|88010.9|88064.4|88014.4|88058.6|88008.6|29
1629421260000|2021-08-20 01:01:00|88061|88011|88063.1|88013.1|88064.7|88014.7|88059.9|88009.9|34
1629421270000|2021-08-20 01:01:10|88062.7|88012.7|88062.6|88012.6|88063.7|88013.7|88060.1|88010.1|23
1629421280000|2021-08-20 01:01:20|88063.2|88013.2|88063.5|88013.5|88066|88016|88062.5|88012.5|27
1629421290000|2021-08-20 01:01:30|88062.6|88012.6|88066.5|88016.5|88066.7|88016.7|88062.6|88012.6|19
1629421300000|2021-08-20 01:01:40|88066.4|88016.4|88066.3|88016.3|88066.9|88016.9|88065.8|88015.8|24
1629421310000|2021-08-20 01:01:50|88065.8|88015.8|88067.6|88017.6|88070.1|88020.1|88064.1|88014.1|17
1629421320000|2021-08-20 01:02:00|88068|88018|88068.1|88018.1|88069.4|88019.4|88066.8|88016.8|21
1629421330000|2021-08-20 01:02:10|88069.9|88019.9|88065.5|88015.5|88070|88020|88065.4|88015.4|16
1629421340000|2021-08-20 01:02:20|88065.6|88015.6|88068.1|88018.1|88068.1|88018.1|88065.6|88015.6|17
1629421350000|2021-08-20 01:02:30|88068|88018|88065.9|88015.9|88069.1|88019.1|88065|88015|18
1629421360000|2021-08-20 01:02:40|88065.3|88015.3|88068.6|88018.6|88068.8|88018.8|88065.3|88015.3|23
1629421370000|2021-08-20 01:02:50|88068.9|88018.9|88064.3|88014.3|88069|88019|88063.4|88013.4|28
1629421380000|2021-08-20 01:03:00|88064.2|88014.2|88067|88017|88067|88017|88064.2|88014.2|25
1629421390000|2021-08-20 01:03:10|88066.9|88016.9|88063.4|88013.4|88067.6|88017.6|88062.4|88012.4|18
1629421400000|2021-08-20 01:03:20|88064.1|88014.1|88064.9|88014.9|88067.9|88017.9|88063.4|88013.4|26
1629421410000|2021-08-20 01:03:30|88064|88014|88066.1|88016.1|88068.1|88018.1|88064|88014|17
1629421420000|2021-08-20 01:03:40|88066.4|88016.4|88062.3|88012.3|88066.8|88016.8|88062.3|88012.3|27
1629421430000|2021-08-20 01:03:50|88063.4|88013.4|88067.2|88017.2|88068.6|88018.6|88063.3|88013.3|31
1629421440000|2021-08-20 01:04:00|88066.8|88016.8|88062.3|88012.3|88068.7|88018.7|88060.7|88010.7|28
1629421450000|2021-08-20 01:04:10|88062|88012|88065.8|88015.8|88066.7|88016.7|88061.7|88011.7|18
1629421460000|2021-08-20 01:04:20|88066.6|88016.6|88062.4|88012.4|88066.8|88016.8|88058.7|88008.7|16
1629421470000|2021-08-20 01:04:30|88062.7|88012.7|88062.1|88012.1|88066.4|88016.4|88061.8|88011.8|31
1629421480000|2021-08-20 01:04:40|88063.7|88013.7|88062.2|88012.2|88063.8|88013.8|88059.6|88009.6|23
1629421490000|2021-08-20 01:04:50|88062.1|88012.1|88060.6|88010.6|88064.6|88014.6|88059.9|88009.9|31
1629421500000|2021-08-20 01:05:00|88060.8|88010.8|88063.8|88013.8|88063.8|88013.8|88057.6|88007.6|37
1629421510000|2021-08-20 01:05:10|88064.1|88014.1|88064.6|88014.6|88065.3|88015.3|88062.7|88012.7|25
1629421520000|2021-08-20 01:05:20|88064.7|88014.7|88062.2|88012.2|88065.2|88015.2|88062.2|88012.2|16
1629421530000|2021-08-20 01:05:30|88062.1|88012.1|88059.9|88009.9|88062.1|88012.1|88057.7|88007.7|19
1629421540000|2021-08-20 01:05:40|88059.8|88009.8|88058|88008|88061.8|88011.8|88053.5|88003.5|28
1629421550000|2021-08-20 01:05:50|88055|88005|88051.9|88001.9|88059.2|88009.2|88050.2|88000.2|21
1629421560000|2021-08-20 01:06:00|88052.2|88002.2|88054.8|88004.8|88056|88006|88052.2|88002.2|40
1629421570000|2021-08-20 01:06:10|88055.5|88005.5|88056.4|88006.4|88057.6|88007.6|88055.2|88005.2|25
1629421580000|2021-08-20 01:06:20|88056.9|88006.9|88057.9|88007.9|88061.8|88011.8|88053.7|88003.7|41
1629421590000|2021-08-20 01:06:30|88057.6|88007.6|88055.9|88005.9|88059.3|88009.3|88054.4|88004.4|34
1629421600000|2021-08-20 01:06:40|88053.3|88003.3|88056.2|88006.2|88057.5|88007.5|88053.3|88003.3|49
1629421610000|2021-08-20 01:06:50|88057|88007|88055.4|88005.4|88061|88011|88052.8|88002.8|23
1629421620000|2021-08-20 01:07:00|88056.7|88006.7|88057.7|88007.7|88057.9|88007.9|88053.4|88003.4|30
1629421630000|2021-08-20 01:07:10|88057.1|88007.1|88052.7|88002.7|88058.4|88008.4|88051.8|88001.8|26
1629421640000|2021-08-20 01:07:20|88053|88003|88055.7|88005.7|88057|88007|88052.8|88002.8|22
1629421650000|2021-08-20 01:07:30|88056.3|88006.3|88055.8|88005.8|88059.8|88009.8|88052.4|88002.4|29
1629421660000|2021-08-20 01:07:40|88054.6|88004.6|88054.2|88004.2|88058.3|88008.3|88053.9|88003.9|16
1629421670000|2021-08-20 01:07:50|88053.2|88003.2|88054.1|88004.1|88057|88007|88052.1|88002.1|29
1629421680000|2021-08-20 01:08:00|88054.6|88004.6|88053.6|88003.6|88055.7|88005.7|88052.7|88002.7|27
1629421690000|2021-08-20 01:08:10|88053.2|88003.2|88057.1|88007.1|88057.1|88007.1|88051.9|88001.9|35
1629421700000|2021-08-20 01:08:20|88057|88007|88059.2|88009.2|88059.2|88009.2|88056.3|88006.3|22
1629421710000|2021-08-20 01:08:30|88058.5|88008.5|88053.1|88003.1|88059.4|88009.4|88053|88003|17
1629421720000|2021-08-20 01:08:40|88054.8|88004.8|88058.8|88008.8|88058.9|88008.9|88053.8|88003.8|17
1629421730000|2021-08-20 01:08:50|88058.9|88008.9|88055.8|88005.8|88060.1|88010.1|88053.4|88003.4|29
1629421740000|2021-08-20 01:09:00|88054.9|88004.9|88057.1|88007.1|88063.3|88013.3|88054.8|88004.8|29
1629421750000|2021-08-20 01:09:10|88055.9|88005.9|88061.2|88011.2|88062.9|88012.9|88055|88005|43
1629421760000|2021-08-20 01:09:20|88061.4|88011.4|88059.7|88009.7|88061.7|88011.7|88058.6|88008.6|19
1629421770000|2021-08-20 01:09:30|88060.6|88010.6|88060.7|88010.7|88062.5|88012.5|88059.9|88009.9|14
1629421780000|2021-08-20 01:09:40|88060.3|88010.3|88060.8|88010.8|88063.4|88013.4|88053.9|88003.9|12
1629421790000|2021-08-20 01:09:50|88060.9|88010.9|88064|88014|88065.2|88015.2|88060.9|88010.9|20
1629421800000|2021-08-20 01:10:00|88065.4|88015.4|88059.1|88009.1|88065.4|88015.4|88059.1|88009.1|25
1629421810000|2021-08-20 01:10:10|88059.9|88009.9|88059.9|88009.9|88062.8|88012.8|88057.6|88007.6|33
1629421820000|2021-08-20 01:10:20|88058.5|88008.5|88059.1|88009.1|88059.8|88009.8|88057.1|88007.1|14
1629421830000|2021-08-20 01:10:30|88059.2|88009.2|88060|88010|88063.2|88013.2|88055.9|88005.9|36
1629421840000|2021-08-20 01:10:40|88059.7|88009.7|88060.4|88010.4|88060.8|88010.8|88057.4|88007.4|20
1629421850000|2021-08-20 01:10:50|88059.8|88009.8|88058.9|88008.9|88060.6|88010.6|88058.8|88008.8|13
1629421860000|2021-08-20 01:11:00|88058.8|88008.8|88061.7|88011.7|88061.7|88011.7|88055.3|88005.3|20
1629421870000|2021-08-20 01:11:10|88062.1|88012.1|88061.7|88011.7|88063.7|88013.7|88061.7|88011.7|16
1629421880000|2021-08-20 01:11:20|88061.9|88011.9|88061.9|88011.9|88062.2|88012.2|88060.8|88010.8|8
1629421890000|2021-08-20 01:11:30|88062.2|88012.2|88060.9|88010.9|88062.3|88012.3|88059.6|88009.6|10
1629421900000|2021-08-20 01:11:40|88061|88011|88059.9|88009.9|88061.3|88011.3|88058.5|88008.5|17
1629421910000|2021-08-20 01:11:50|88059.4|88009.4|88056.4|88006.4|88060.4|88010.4|88055.9|88005.9|9
1629421920000|2021-08-20 01:12:00|88058.8|88008.8|88058.4|88008.4|88060.5|88010.5|88058.4|88008.4|16
1629421930000|2021-08-20 01:12:10|88056.1|88006.1|88059.3|88009.3|88059.4|88009.4|88054.4|88004.4|18
1629421940000|2021-08-20 01:12:20|88059.6|88009.6|88063.2|88013.2|88064|88014|88059.6|88009.6|18
1629421950000|2021-08-20 01:12:30|88062.1|88012.1|88063.6|88013.6|88066.6|88016.6|88061.1|88011.1|32
1629421960000|2021-08-20 01:12:40|88063.8|88013.8|88064.9|88014.9|88065.6|88015.6|88063.3|88013.3|20
1629421970000|2021-08-20 01:12:50|88064.8|88014.8|88063.3|88013.3|88065.4|88015.4|88062.4|88012.4|18
1629421980000|2021-08-20 01:13:00|88063.4|88013.4|88063.6|88013.6|88065.9|88015.9|88062.7|88012.7|13
1629421990000|2021-08-20 01:13:10|88063.7|88013.7|88067.1|88017.1|88067.1|88017.1|88063.7|88013.7|18
1629422000000|2021-08-20 01:13:20|88066.3|88016.3|88063.2|88013.2|88066.7|88016.7|88061.6|88011.6|24
1629422010000|2021-08-20 01:13:30|88063.6|88013.6|88066.3|88016.3|88067.1|88017.1|88061.9|88011.9|25
1629422020000|2021-08-20 01:13:40|88066.7|88016.7|88066.4|88016.4|88066.7|88016.7|88064.1|88014.1|13
1629422030000|2021-08-20 01:13:50|88066.3|88016.3|88063.9|88013.9|88066.5|88016.5|88061.8|88011.8|20
1629422040000|2021-08-20 01:14:00|88063.3|88013.3|88066.5|88016.5|88068.1|88018.1|88063.2|88013.2|23
1629422050000|2021-08-20 01:14:10|88065.7|88015.7|88065.6|88015.6|88067.2|88017.2|88065.4|88015.4|14
1629422060000|2021-08-20 01:14:20|88067.8|88017.8|88061|88011|88067.9|88017.9|88061|88011|11
1629422070000|2021-08-20 01:14:30|88064.3|88014.3|88066.6|88016.6|88068.7|88018.7|88064|88014|22
1629422080000|2021-08-20 01:14:40|88066.7|88016.7|88066|88016|88069|88019|88065.6|88015.6|27
1629422090000|2021-08-20 01:14:50|88066.1|88016.1|88065.6|88015.6|88066.7|88016.7|88065.6|88015.6|12
1629422100000|2021-08-20 01:15:00|88065.5|88015.5|88059.5|88009.5|88066.2|88016.2|88057.7|88007.7|35
1629422110000|2021-08-20 01:15:10|88061.5|88011.5|88061.9|88011.9|88063.4|88013.4|88059.4|88009.4|36
1629422120000|2021-08-20 01:15:20|88063|88013|88062.9|88012.9|88063|88013|88060.8|88010.8|13
1629422130000|2021-08-20 01:15:30|88063.6|88013.6|88067|88017|88067|88017|88060.2|88010.2|27
1629422140000|2021-08-20 01:15:40|88064.3|88014.3|88066.7|88016.7|88067.5|88017.5|88062.9|88012.9|22
1629422150000|2021-08-20 01:15:50|88067.3|88017.3|88061.2|88011.2|88067.3|88017.3|88059.4|88009.4|28
1629422160000|2021-08-20 01:16:00|88061.8|88011.8|88059.4|88009.4|88064.8|88014.8|88057.5|88007.5|34
1629422170000|2021-08-20 01:16:10|88059.7|88009.7|88062.7|88012.7|88063|88013|88058.9|88008.9|35
1629422180000|2021-08-20 01:16:20|88063.2|88013.2|88061.1|88011.1|88063.5|88013.5|88059.6|88009.6|38
1629422190000|2021-08-20 01:16:30|88060.9|88010.9|88063.9|88013.9|88065.4|88015.4|88058.7|88008.7|29
1629422200000|2021-08-20 01:16:40|88063.4|88013.4|88059.9|88009.9|88065.4|88015.4|88057.4|88007.4|32
1629422210000|2021-08-20 01:16:50|88059.1|88009.1|88061.7|88011.7|88062.4|88012.4|88059.1|88009.1|22
1629422220000|2021-08-20 01:17:00|88061.9|88011.9|88058.2|88008.2|88063.3|88013.3|88056.1|88006.1|34
1629422230000|2021-08-20 01:17:10|88061|88011|88060.6|88010.6|88061.6|88011.6|88056.8|88006.8|31
1629422240000|2021-08-20 01:17:20|88060.3|88010.3|88059.4|88009.4|88060.6|88010.6|88058.6|88008.6|18
1629422250000|2021-08-20 01:17:30|88055|88005|88062.5|88012.5|88062.5|88012.5|88055|88005|24
1629422260000|2021-08-20 01:17:40|88062.9|88012.9|88063.7|88013.7|88064.5|88014.5|88060.3|88010.3|16
1629422270000|2021-08-20 01:17:50|88064.1|88014.1|88059.7|88009.7|88064.4|88014.4|88058.8|88008.8|27
1629422280000|2021-08-20 01:18:00|88062.3|88012.3|88058|88008|88062.3|88012.3|88056.1|88006.1|21
1629422290000|2021-08-20 01:18:10|88056.9|88006.9|88061.2|88011.2|88064.5|88014.5|88056.6|88006.6|27
1629422300000|2021-08-20 01:18:20|88061.5|88011.5|88060.5|88010.5|88062.1|88012.1|88055.8|88005.8|16
1629422310000|2021-08-20 01:18:30|88060.7|88010.7|88062.2|88012.2|88064.3|88014.3|88057.4|88007.4|39
1629422320000|2021-08-20 01:18:40|88062.4|88012.4|88061.6|88011.6|88064.2|88014.2|88059.7|88009.7|32
1629422330000|2021-08-20 01:18:50|88061.5|88011.5|88059.8|88009.8|88061.9|88011.9|88057.2|88007.2|45
1629422340000|2021-08-20 01:19:00|88058.4|88008.4|88061.5|88011.5|88062.1|88012.1|88058.1|88008.1|32
1629422350000|2021-08-20 01:19:10|88060.8|88010.8|88059.9|88009.9|88061.7|88011.7|88059.2|88009.2|25
1629422360000|2021-08-20 01:19:20|88060.4|88010.4|88059.8|88009.8|88061.5|88011.5|88058.6|88008.6|16
1629422370000|2021-08-20 01:19:30|88059.5|88009.5|88052.8|88002.8|88059.5|88009.5|88048.5|87998.5|45
1629422380000|2021-08-20 01:19:40|88052.9|88002.9|88053.9|88003.9|88054.5|88004.5|88051.1|88001.1|30
1629422390000|2021-08-20 01:19:50|88054.2|88004.2|88054.5|88004.5|88055.3|88005.3|88052.9|88002.9|25
1629422400000|2021-08-20 01:20:00|88055.2|88005.2|88059.8|88009.8|88063.2|88013.2|88052.8|88002.8|40
1629422410000|2021-08-20 01:20:10|88059.3|88009.3|88056.9|88006.9|88061.3|88011.3|88053.6|88003.6|35
1629422420000|2021-08-20 01:20:20|88056.8|88006.8|88057.8|88007.8|88058.4|88008.4|88055.1|88005.1|21
1629422430000|2021-08-20 01:20:30|88057.9|88007.9|88058.7|88008.7|88058.7|88008.7|88053.5|88003.5|36
1629422440000|2021-08-20 01:20:40|88058.9|88008.9|88058.8|88008.8|88060.7|88010.7|88053.3|88003.3|28
1629422450000|2021-08-20 01:20:50|88056.5|88006.5|88054.5|88004.5|88060.2|88010.2|88054.5|88004.5|26
1629422460000|2021-08-20 01:21:00|88054.1|88004.1|88056.6|88006.6|88058.2|88008.2|88054.1|88004.1|29
1629422470000|2021-08-20 01:21:10|88057.6|88007.6|88054.9|88004.9|88057.6|88007.6|88054|88004|17
1629422480000|2021-08-20 01:21:20|88055|88005|88057.1|88007.1|88057.1|88007.1|88054.3|88004.3|14
1629422490000|2021-08-20 01:21:30|88055.6|88005.6|88056.4|88006.4|88056.8|88006.8|88053.8|88003.8|27
1629422500000|2021-08-20 01:21:40|88055.9|88005.9|88058.1|88008.1|88058.9|88008.9|88051.5|88001.5|32
1629422510000|2021-08-20 01:21:50|88058.3|88008.3|88051.4|88001.4|88058.3|88008.3|88051.4|88001.4|34
1629422520000|2021-08-20 01:22:00|88051.5|88001.5|88056.9|88006.9|88058|88008|88051.5|88001.5|23
1629422530000|2021-08-20 01:22:10|88056.5|88006.5|88053.7|88003.7|88058.5|88008.5|88052.8|88002.8|34
1629422540000|2021-08-20 01:22:20|88056.6|88006.6|88058.5|88008.5|88060.4|88010.4|88052.2|88002.2|43
1629422550000|2021-08-20 01:22:30|88057.3|88007.3|88059.3|88009.3|88061.9|88011.9|88054.7|88004.7|43
1629422560000|2021-08-20 01:22:40|88059.4|88009.4|88061.2|88011.2|88062.6|88012.6|88057.9|88007.9|25
1629422570000|2021-08-20 01:22:50|88060.9|88010.9|88058.9|88008.9|88063|88013|88058.9|88008.9|29
1629422580000|2021-08-20 01:23:00|88058.5|88008.5|88054.9|88004.9|88060|88010|88054.9|88004.9|24
1629422590000|2021-08-20 01:23:10|88054.2|88004.2|88056|88006|88058.4|88008.4|88053|88003|25
1629422600000|2021-08-20 01:23:20|88056.2|88006.2|88054.8|88004.8|88058.8|88008.8|88053|88003|26
1629422610000|2021-08-20 01:23:30|88054.2|88004.2|88056|88006|88059.1|88009.1|88052.5|88002.5|30
1629422620000|2021-08-20 01:23:40|88054.8|88004.8|88055|88005|88057.7|88007.7|88054.7|88004.7|14
1629422630000|2021-08-20 01:23:50|88056|88006|88055.6|88005.6|88056.7|88006.7|88054.9|88004.9|16
1629422640000|2021-08-20 01:24:00|88054.3|88004.3|88051.4|88001.4|88055.2|88005.2|88051.4|88001.4|10
1629422650000|2021-08-20 01:24:10|88051.7|88001.7|88058.4|88008.4|88058.4|88008.4|88049.9|87999.9|34
1629422660000|2021-08-20 01:24:20|88057.1|88007.1|88058.1|88008.1|88059.5|88009.5|88056.9|88006.9|20
1629422670000|2021-08-20 01:24:30|88057.3|88007.3|88054.9|88004.9|88057.3|88007.3|88051.4|88001.4|41
1629422680000|2021-08-20 01:24:40|88054.6|88004.6|88052.8|88002.8|88057.6|88007.6|88052.8|88002.8|34
1629422690000|2021-08-20 01:24:50|88053|88003|88053.6|88003.6|88058.3|88008.3|88052.7|88002.7|41
1629422700000|2021-08-20 01:25:00|88056.3|88006.3|88049.9|87999.9|88056.5|88006.5|88049.3|87978.3|46
1629422710000|2021-08-20 01:25:10|88049.8|87999.8|88054|88004|88055.7|88005.7|88049.8|87999.8|26
1629422720000|2021-08-20 01:25:20|88053.5|88003.5|88053.3|88003.3|88056.5|88006.5|88052.1|88002.1|31
1629422730000|2021-08-20 01:25:30|88051.9|88001.9|88053.8|88003.8|88055.9|88005.9|88049.9|87999.9|23
1629422740000|2021-08-20 01:25:40|88052.8|88002.8|88054.6|88004.6|88054.8|88004.8|88050.4|88000.4|27
1629422750000|2021-08-20 01:25:50|88054.2|88004.2|88053.5|88003.5|88055.8|88005.8|88051.5|88001.5|21
1629422760000|2021-08-20 01:26:00|88054.7|88004.7|88054.2|88004.2|88054.8|88004.8|88048.6|87998.6|33
1629422770000|2021-08-20 01:26:10|88053.3|88003.3|88053.7|88003.7|88054.4|88004.4|88052|88002|17
1629422780000|2021-08-20 01:26:20|88052.6|88002.6|88052.8|88002.8|88054|88004|88051.6|88001.6|18
1629422790000|2021-08-20 01:26:30|88053.2|88003.2|88054.8|88004.8|88054.8|88004.8|88051.8|88001.8|14
1629422800000|2021-08-20 01:26:40|88052.8|88002.8|88051.9|88001.9|88055.5|88005.5|88048.9|87998.9|18
1629422810000|2021-08-20 01:26:50|88052.7|88002.7|88053|88003|88054.8|88004.8|88050.4|88000.4|30
1629422820000|2021-08-20 01:27:00|88052.9|88002.9|88053.4|88003.4|88056.2|88006.2|88050.2|88000.2|38
1629422830000|2021-08-20 01:27:10|88053.3|88003.3|88053.2|88003.2|88056.6|88006.6|88052.3|88002.3|19
1629422840000|2021-08-20 01:27:20|88052.1|88002.1|88054.2|88004.2|88055.4|88005.4|88047.5|87997.5|21
1629422850000|2021-08-20 01:27:30|88050.9|88000.9|88053.8|88003.8|88056.5|88006.5|88047.2|87997.2|37
1629422860000|2021-08-20 01:27:40|88054.4|88004.4|88053.9|88003.9|88055|88005|88052.1|88002.1|18
1629422870000|2021-08-20 01:27:50|88054.2|88004.2|88053.4|88003.4|88055.7|88005.7|88050.9|88000.9|10
1629422880000|2021-08-20 01:28:00|88053.6|88003.6|88053.7|88003.7|88054.8|88004.8|88051.2|88001.2|26
1629422890000|2021-08-20 01:28:10|88054.5|88004.5|88052.3|88002.3|88055.9|88005.9|88052.3|88002.3|19
1629422900000|2021-08-20 01:28:20|88050.9|88000.9|88052.3|88002.3|88053.3|88003.3|88050.8|88000.8|8
1629422910000|2021-08-20 01:28:30|88053.1|88003.1|88051.7|88001.7|88056.1|88006.1|88050.8|88000.8|44
1629422920000|2021-08-20 01:28:40|88053.6|88003.6|88053|88003|88055|88005|88050.1|88000.1|29
1629422930000|2021-08-20 01:28:50|88053.2|88003.2|88055|88005|88056.7|88006.7|88049.6|87999.6|29
1629422940000|2021-08-20 01:29:00|88056|88006|88052.6|88002.6|88056|88006|88047.9|87997.9|35
1629422950000|2021-08-20 01:29:10|88052.5|88002.5|88053.1|88003.1|88053.3|88003.3|88052.1|88002.1|20
1629422960000|2021-08-20 01:29:20|88053.8|88003.8|88053.2|88003.2|88055.2|88005.2|88052.9|88002.9|14
1629422970000|2021-08-20 01:29:30|88055.2|88005.2|88055.7|88005.7|88055.7|88005.7|88052.6|88002.6|16
1629422980000|2021-08-20 01:29:40|88054.1|88004.1|88052.3|88002.3|88055.3|88005.3|88050|88000|24
1629422990000|2021-08-20 01:29:50|88050.3|88000.3|88050.6|88000.6|88055.8|88005.8|88048.5|87998.5|24
1629423000000|2021-08-20 01:30:00|88051.4|88001.4|88054.2|88004.2|88054.2|88004.2|88049.1|87999.1|36
1629423010000|2021-08-20 01:30:10|88053|88003|88053.8|88003.8|88057.7|88007.7|88044.2|87994.2|43
1629423020000|2021-08-20 01:30:20|88053.2|88003.2|88056.6|88006.6|88057.5|88007.5|88052.3|88002.3|52
1629423030000|2021-08-20 01:30:30|88057.1|88007.1|88058.2|88008.2|88058.2|88008.2|88055.2|88005.2|42
1629423040000|2021-08-20 01:30:40|88057.4|88007.4|88056.3|88006.3|88057.4|88007.4|88053.5|88003.5|41
1629423050000|2021-08-20 01:30:50|88056.1|88006.1|88056.3|88006.3|88057.3|88007.3|88054.2|88004.2|40
1629423060000|2021-08-20 01:31:00|88058|88008|88056.3|88006.3|88058|88008|88055.6|88005.6|25
1629423070000|2021-08-20 01:31:10|88056.6|88006.6|88056.9|88006.9|88057.3|88007.3|88053.7|88003.7|36
1629423080000|2021-08-20 01:31:20|88055.9|88005.9|88055.9|88005.9|88058.6|88008.6|88055|88005|39
1629423090000|2021-08-20 01:31:30|88056|88006|88054.4|88004.4|88056.1|88006.1|88053.7|88003.7|30
1629423100000|2021-08-20 01:31:40|88054.6|88004.6|88055.2|88005.2|88056.7|88006.7|88053.9|88003.9|20
1629423110000|2021-08-20 01:31:50|88056.9|88006.9|88055.4|88005.4|88057.5|88007.5|88054|88004|26
1629423120000|2021-08-20 01:32:00|88058.3|88008.3|88055.7|88005.7|88058.3|88008.3|88055.7|88005.7|28
1629423130000|2021-08-20 01:32:10|88056|88006|88057.4|88007.4|88058.3|88008.3|88055.7|88005.7|34
1629423140000|2021-08-20 01:32:20|88056.6|88006.6|88055|88005|88059.4|88009.4|88055|88005|28
1629423150000|2021-08-20 01:32:30|88055.3|88005.3|88058.8|88008.8|88059.7|88009.7|88055.3|88005.3|21
1629423160000|2021-08-20 01:32:40|88059.5|88009.5|88061.1|88011.1|88062.2|88012.2|88053.6|88003.6|49
1629423170000|2021-08-20 01:32:50|88062.6|88012.6|88060.7|88010.7|88062.9|88012.9|88058.7|88008.7|17
1629423180000|2021-08-20 01:33:00|88061.8|88011.8|88063.4|88013.4|88064.2|88014.2|88059.8|88009.8|52
1629423190000|2021-08-20 01:33:10|88063.1|88013.1|88055.9|88005.9|88064.6|88014.6|88055.9|88005.9|38
1629423200000|2021-08-20 01:33:20|88059.6|88009.6|88062.2|88012.2|88064.7|88014.7|88059|88009|44
1629423210000|2021-08-20 01:33:30|88061.8|88011.8|88063.3|88013.3|88064.4|88014.4|88060.5|88010.5|42
1629423220000|2021-08-20 01:33:40|88063|88013|88061.1|88011.1|88063.5|88013.5|88061.1|88011.1|15
1629423230000|2021-08-20 01:33:50|88060.2|88010.2|88062.3|88012.3|88064.6|88014.6|88059.7|88009.7|20
1629423240000|2021-08-20 01:34:00|88062.7|88012.7|88058.2|88008.2|88063.7|88013.7|88047.2|87997.2|48
1629423250000|2021-08-20 01:34:10|88057.1|88007.1|88065.6|88015.6|88065.6|88015.6|88055.6|88005.6|38
1629423260000|2021-08-20 01:34:20|88064.6|88014.6|88062.6|88012.6|88065.3|88015.3|88061.1|88011.1|20
1629423270000|2021-08-20 01:34:30|88063.2|88013.2|88062.5|88012.5|88063.8|88013.8|88061.4|88011.4|26
1629423280000|2021-08-20 01:34:40|88062.4|88012.4|88060.6|88010.6|88065.1|88015.1|88060.6|88010.6|39
1629423290000|2021-08-20 01:34:50|88061.9|88011.9|88062.5|88012.5|88065.7|88015.7|88060.9|88010.9|29
1629423300000|2021-08-20 01:35:00|88062.4|88012.4|88061.2|88011.2|88062.6|88012.6|88057.9|88007.9|42
1629423310000|2021-08-20 01:35:10|88061.1|88011.1|88062|88012|88063.4|88013.4|88060|88010|31
1629423320000|2021-08-20 01:35:20|88061.7|88011.7|88058|88008|88063.2|88013.2|88058|88008|30
1629423330000|2021-08-20 01:35:30|88059.7|88009.7|88059.3|88009.3|88060.6|88010.6|88056.1|88006.1|17
1629423340000|2021-08-20 01:35:40|88057.9|88007.9|88059.8|88009.8|88065.3|88015.3|88057.9|88007.9|28
1629423350000|2021-08-20 01:35:50|88059.7|88009.7|88062.9|88012.9|88064.3|88014.3|88055.4|88005.4|30
1629423360000|2021-08-20 01:36:00|88061.8|88011.8|88063.7|88013.7|88064.3|88014.3|88057.5|88007.5|48
1629423370000|2021-08-20 01:36:10|88063|88013|88063.5|88013.5|88063.5|88013.5|88058.4|88008.4|44
1629423380000|2021-08-20 01:36:20|88062.9|88012.9|88060.6|88010.6|88064.1|88014.1|88059.4|88009.4|35
1629423390000|2021-08-20 01:36:30|88061.6|88011.6|88067.9|88017.9|88067.9|88017.9|88061|88011|37
1629423400000|2021-08-20 01:36:40|88068.3|88018.3|88067.2|88017.2|88068.3|88018.3|88062.4|88012.4|29
1629423410000|2021-08-20 01:36:50|88067.1|88017.1|88064.5|88014.5|88068.4|88018.4|88063.6|88013.6|27
1629423420000|2021-08-20 01:37:00|88063.7|88013.7|88075.5|88025.5|88079.9|88029.9|88063.7|88013.7|49
1629423430000|2021-08-20 01:37:10|88072.6|88022.6|88071.5|88021.5|88073.8|88023.8|88069.3|88019.3|51
1629423440000|2021-08-20 01:37:20|88072.3|88022.3|88069.5|88019.5|88072.3|88022.3|88069.5|88019.5|38
1629423450000|2021-08-20 01:37:30|88071.3|88021.3|88069.4|88019.4|88071.7|88021.7|88067|88017|53
1629423460000|2021-08-20 01:37:40|88069.5|88019.5|88069|88019|88071.1|88021.1|88067.8|88017.8|41
1629423470000|2021-08-20 01:37:50|88069.6|88019.6|88068.9|88018.9|88071.4|88021.4|88066.5|88016.5|45
1629423480000|2021-08-20 01:38:00|88069.8|88019.8|88073.7|88023.7|88073.7|88023.7|88067.4|88017.4|40
1629423490000|2021-08-20 01:38:10|88076.3|88026.3|88078.7|88028.7|88082|88032|88074.3|88024.3|64
1629423500000|2021-08-20 01:38:20|88079.8|88029.8|88080|88030|88081.2|88031.2|88077.8|88027.8|38
1629423510000|2021-08-20 01:38:30|88079.7|88029.7|88080.1|88030.1|88081.1|88031.1|88078.8|88028.8|38
1629423520000|2021-08-20 01:38:40|88079.8|88029.8|88082.7|88032.7|88083.1|88033.1|88079.2|88029.2|41
1629423530000|2021-08-20 01:38:50|88082.6|88032.6|88083.5|88033.5|88085.8|88035.8|88082.1|88032.1|43
1629423540000|2021-08-20 01:39:00|88083.7|88033.7|88081.5|88031.5|88084.9|88034.9|88080.2|88030.2|45
1629423550000|2021-08-20 01:39:10|88081.9|88031.9|88083.1|88033.1|88083.2|88033.2|88081|88031|34
1629423560000|2021-08-20 01:39:20|88083.3|88033.3|88084|88034|88085.3|88035.3|88083|88033|33
1629423570000|2021-08-20 01:39:30|88083.9|88033.9|88085.7|88035.7|88086.7|88036.7|88083.9|88033.9|32
1629423580000|2021-08-20 01:39:40|88085.6|88035.6|88080.5|88030.5|88086|88036|88080.5|88030.5|32
1629423590000|2021-08-20 01:39:50|88080.3|88030.3|88084.5|88034.5|88085.7|88035.7|88080.3|88030.3|34
1629423600000|2021-08-20 01:40:00|88084.6|88034.6|88083.2|88033.2|88084.6|88034.6|88079|88029|36
1629423610000|2021-08-20 01:40:10|88080.3|88030.3|88080.8|88030.8|88082|88032|88079.9|88029.9|23
1629423620000|2021-08-20 01:40:20|88081.8|88031.8|88076.7|88026.7|88082.6|88032.6|88076.7|88026.7|37
1629423630000|2021-08-20 01:40:30|88076.6|88026.6|88079.1|88029.1|88081.7|88031.7|88076.2|88026.2|33
1629423640000|2021-08-20 01:40:40|88078.6|88028.6|88076.2|88026.2|88079.9|88029.9|88075.1|88025.1|34
1629423650000|2021-08-20 01:40:50|88076.3|88026.3|88076.9|88026.9|88079.9|88029.9|88075.6|88025.6|36
1629423660000|2021-08-20 01:41:00|88076.1|88026.1|88076.8|88026.8|88078.8|88028.8|88075.7|88025.7|37
1629423670000|2021-08-20 01:41:10|88077.2|88027.2|88077|88027|88079|88029|88076|88026|34
1629423680000|2021-08-20 01:41:20|88076.8|88026.8|88076.8|88026.8|88078.6|88028.6|88075.7|88025.7|37
1629423690000|2021-08-20 01:41:30|88077.9|88027.9|88079.1|88029.1|88079.8|88029.8|88074.8|88024.8|35
1629423700000|2021-08-20 01:41:40|88079.8|88029.8|88074|88024|88079.8|88029.8|88074|88024|48
1629423710000|2021-08-20 01:41:50|88076.3|88026.3|88073.7|88023.7|88076.4|88026.4|88073.7|88023.7|31
1629423720000|2021-08-20 01:42:00|88073.8|88023.8|88075.6|88025.6|88078.5|88028.5|88073.6|88023.6|24
1629423730000|2021-08-20 01:42:10|88078.4|88028.4|88077.1|88027.1|88079.8|88029.8|88074.2|88024.2|37
1629423740000|2021-08-20 01:42:20|88077|88027|88077.8|88027.8|88078.1|88028.1|88075.4|88025.4|33
1629423750000|2021-08-20 01:42:30|88078.6|88028.6|88076.8|88026.8|88078.7|88028.7|88076.6|88026.6|23
1629423760000|2021-08-20 01:42:40|88077.8|88027.8|88077.3|88027.3|88079.2|88029.2|88074.6|88024.6|31
1629423770000|2021-08-20 01:42:50|88078.1|88028.1|88077|88027|88078.6|88028.6|88075.8|88025.8|42
1629423780000|2021-08-20 01:43:00|88076.1|88026.1|88073.5|88023.5|88079.1|88029.1|88070.1|88020.1|50
1629423790000|2021-08-20 01:43:10|88074.2|88024.2|88075.7|88025.7|88075.7|88025.7|88072.6|88022.6|42
1629423800000|2021-08-20 01:43:20|88075.9|88025.9|88074.7|88024.7|88075.9|88025.9|88073.4|88023.4|36
1629423810000|2021-08-20 01:43:30|88075.3|88025.3|88074.2|88024.2|88076.3|88026.3|88073.2|88023.2|24
1629423820000|2021-08-20 01:43:40|88074.5|88024.5|88075.2|88025.2|88079.5|88029.5|88070.8|88020.8|59
1629423830000|2021-08-20 01:43:50|88076.7|88026.7|88073.7|88023.7|88078.2|88028.2|88066.3|88016.3|37
1629423840000|2021-08-20 01:44:00|88073.4|88023.4|88072.2|88022.2|88074.5|88024.5|88068.4|88018.4|43
1629423850000|2021-08-20 01:44:10|88072.6|88022.6|88057.3|88007.3|88072.8|88022.8|88054.3|88004.3|44
1629423860000|2021-08-20 01:44:20|88055.6|88005.6|88060.2|88010.2|88061.9|88011.9|88055.6|88005.6|40
1629423870000|2021-08-20 01:44:30|88061.7|88011.7|88066.9|88016.9|88066.9|88016.9|88061.7|88011.7|27
1629423880000|2021-08-20 01:44:40|88064.8|88014.8|88061.9|88011.9|88065.3|88015.3|88061.9|88011.9|36
1629423890000|2021-08-20 01:44:50|88062.6|88012.6|88064.3|88014.3|88064.9|88014.9|88062.6|88012.6|28
1629423900000|2021-08-20 01:45:00|88062.6|88012.6|88061.4|88011.4|88063.5|88013.5|88059.7|88009.7|32
1629423910000|2021-08-20 01:45:10|88058.8|88008.8|88069|88019|88070.1|88020.1|88058.8|88008.8|68
1629423920000|2021-08-20 01:45:20|88068.3|88018.3|88082.4|88032.4|88083.6|88033.6|88068.3|88018.3|71
1629423930000|2021-08-20 01:45:30|88083.1|88033.1|88082.1|88032.1|88087.5|88037.5|88078.2|88028.2|78
1629423940000|2021-08-20 01:45:40|88084.5|88034.5|88084.3|88034.3|88092|88042|88081.5|88031.5|74
1629423950000|2021-08-20 01:45:50|88083.6|88033.6|88085.6|88035.6|88088.3|88038.3|88081.5|88031.5|53
1629423960000|2021-08-20 01:46:00|88088.5|88038.5|88093.5|88043.5|88096|88046|88087.7|88037.7|43
1629423970000|2021-08-20 01:46:10|88093.6|88043.6|88092.7|88042.7|88096|88046|88088.6|88038.6|49
1629423980000|2021-08-20 01:46:20|88092.9|88042.9|88090.1|88040.1|88094.3|88044.3|88089.2|88039.2|42
1629423990000|2021-08-20 01:46:30|88090.9|88040.9|88102.5|88052.5|88102.5|88052.5|88090.9|88040.9|45
1629424000000|2021-08-20 01:46:40|88101.4|88051.4|88103.9|88053.9|88111|88061|88099.5|88049.5|52
1629424010000|2021-08-20 01:46:50|88103.8|88053.8|88109.9|88059.9|88111.4|88061.4|88103.8|88053.8|48
1629424020000|2021-08-20 01:47:00|88109.7|88059.7|88112.8|88062.8|88112.8|88062.8|88103.8|88053.8|47
1629424030000|2021-08-20 01:47:10|88112.9|88062.9|88115.5|88065.5|88115.5|88065.5|88111.4|88061.4|43
1629424040000|2021-08-20 01:47:20|88115.4|88065.4|88113.1|88063.1|88115.4|88065.4|88110.5|88060.5|31
1629424050000|2021-08-20 01:47:30|88113.4|88063.4|88111.8|88061.8|88117.1|88067.1|88108.3|88058.3|51
1629424060000|2021-08-20 01:47:40|88111.1|88061.1|88112.1|88062.1|88112.6|88062.6|88110.4|88060.4|39
1629424070000|2021-08-20 01:47:50|88112|88062|88107.8|88057.8|88116.5|88066.5|88106.5|88056.5|58
1629424080000|2021-08-20 01:48:00|88107.9|88057.9|88109.4|88059.4|88114.4|88064.4|88103.4|88053.4|63
1629424090000|2021-08-20 01:48:10|88110.3|88060.3|88104.6|88054.6|88113|88063|88104.2|88054.2|54
1629424100000|2021-08-20 01:48:20|88104.1|88054.1|88104.1|88054.1|88105|88055|88101.5|88051.5|24
1629424110000|2021-08-20 01:48:30|88103.9|88053.9|88102.2|88052.2|88104.9|88054.9|88102.2|88052.2|32
1629424120000|2021-08-20 01:48:40|88102.3|88052.3|88106.4|88056.4|88106.4|88056.4|88102.3|88052.3|29
1629424130000|2021-08-20 01:48:50|88106.6|88056.6|88103.1|88053.1|88107.1|88057.1|88100.8|88050.8|44
1629424140000|2021-08-20 01:49:00|88104.7|88054.7|88104.6|88054.6|88105.6|88055.6|88101.8|88051.8|32
1629424150000|2021-08-20 01:49:10|88103.7|88053.7|88099.7|88049.7|88104.5|88054.5|88098.6|88048.6|39
1629424160000|2021-08-20 01:49:20|88099.3|88049.3|88099.2|88049.2|88101.3|88051.3|88097.7|88047.7|40
1629424170000|2021-08-20 01:49:30|88099.3|88049.3|88103.3|88053.3|88103.5|88053.5|88098.8|88048.8|32
1629424180000|2021-08-20 01:49:40|88103.2|88053.2|88104.7|88054.7|88104.7|88054.7|88102.7|88052.7|28
1629424190000|2021-08-20 01:49:50|88104.5|88054.5|88106.2|88056.2|88106.9|88056.9|88103.2|88053.2|31
1629424200000|2021-08-20 01:50:00|88105.9|88055.9|88101.2|88051.2|88106.3|88056.3|88101.2|88051.2|43
1629424210000|2021-08-20 01:50:10|88101.7|88051.7|88102.8|88052.8|88104.1|88054.1|88101.7|88051.7|32
1629424220000|2021-08-20 01:50:20|88103.2|88053.2|88101.5|88051.5|88104.3|88054.3|88101.4|88051.4|34
1629424230000|2021-08-20 01:50:30|88101.9|88051.9|88107|88057|88107.3|88057.3|88101.9|88051.9|29
1629424240000|2021-08-20 01:50:40|88107.4|88057.4|88106.8|88056.8|88107.6|88057.6|88105.2|88055.2|32
1629424250000|2021-08-20 01:50:50|88106.9|88056.9|88107.5|88057.5|88108.7|88058.7|88106.7|88056.7|21
1629424260000|2021-08-20 01:51:00|88107.4|88057.4|88106.6|88056.6|88107.4|88057.4|88105.9|88055.9|34
1629424270000|2021-08-20 01:51:10|88106|88056|88110.8|88060.8|88110.8|88060.8|88106|88056|23
1629424280000|2021-08-20 01:51:20|88111.1|88061.1|88112.9|88062.9|88113.2|88063.2|88110.4|88060.4|36
1629424290000|2021-08-20 01:51:30|88113|88063|88108.6|88058.6|88113.1|88063.1|88105.8|88055.8|33
1629424300000|2021-08-20 01:51:40|88109.4|88059.4|88106.3|88056.3|88109.4|88059.4|88105|88055|38
1629424310000|2021-08-20 01:51:50|88106.5|88056.5|88107.8|88057.8|88108.3|88058.3|88105.9|88055.9|31
1629424320000|2021-08-20 01:52:00|88107.9|88057.9|88106.4|88056.4|88107.9|88057.9|88105.7|88055.7|27
1629424330000|2021-08-20 01:52:10|88106.3|88056.3|88111.3|88061.3|88113.4|88063.4|88106.3|88056.3|42
1629424340000|2021-08-20 01:52:20|88110.5|88060.5|88106|88056|88112.3|88062.3|88104.3|88054.3|34
1629424350000|2021-08-20 01:52:30|88104.6|88054.6|88105.4|88055.4|88106.4|88056.4|88104.5|88054.5|14
1629424360000|2021-08-20 01:52:40|88106.2|88056.2|88104.7|88054.7|88106.9|88056.9|88104.1|88054.1|26
1629424370000|2021-08-20 01:52:50|88104.8|88054.8|88104.2|88054.2|88105.5|88055.5|88101|88051|25
1629424380000|2021-08-20 01:53:00|88104.9|88054.9|88102.8|88052.8|88105.3|88055.3|88102|88052|24
1629424390000|2021-08-20 01:53:10|88102.7|88052.7|88099.7|88049.7|88103.8|88053.8|88099.7|88049.7|23
1629424400000|2021-08-20 01:53:20|88100.1|88050.1|88102.6|88052.6|88104.2|88054.2|88099.8|88049.8|25
1629424410000|2021-08-20 01:53:30|88103.4|88053.4|88096|88046|88104.3|88054.3|88094.2|88044.2|36
1629424420000|2021-08-20 01:53:40|88096.2|88046.2|88100.2|88050.2|88101.4|88051.4|88096.2|88046.2|24
1629424430000|2021-08-20 01:53:50|88100.1|88050.1|88100.8|88050.8|88101.2|88051.2|88097.9|88047.9|29
1629424440000|2021-08-20 01:54:00|88101.1|88051.1|88105.7|88055.7|88105.9|88055.9|88099.9|88049.9|45
1629424450000|2021-08-20 01:54:10|88105.8|88055.8|88101.6|88051.6|88105.9|88055.9|88101.6|88051.6|18
1629424460000|2021-08-20 01:54:20|88102.9|88052.9|88099.2|88049.2|88103|88053|88097.6|88047.6|24
1629424470000|2021-08-20 01:54:30|88099.3|88049.3|88100.6|88050.6|88100.6|88050.6|88098.6|88048.6|23
1629424480000|2021-08-20 01:54:40|88101.2|88051.2|88098.8|88048.8|88101.6|88051.6|88097.9|88047.9|22
1629424490000|2021-08-20 01:54:50|88098.7|88048.7|88096.9|88046.9|88098.7|88048.7|88095.5|88045.5|28
1629424500000|2021-08-20 01:55:00|88096.8|88046.8|88095.2|88045.2|88097.4|88047.4|88095.2|88045.2|22
1629424510000|2021-08-20 01:55:10|88093.3|88043.3|88098.4|88048.4|88098.7|88048.7|88092.6|88042.6|37
1629424520000|2021-08-20 01:55:20|88098.9|88048.9|88098.9|88048.9|88099.9|88049.9|88098.5|88048.5|30
1629424530000|2021-08-20 01:55:30|88095.1|88045.1|88099.9|88049.9|88100.3|88050.3|88094.8|88044.8|22
1629424540000|2021-08-20 01:55:40|88100|88050|88097.5|88047.5|88100|88050|88092.4|88042.4|32
1629424550000|2021-08-20 01:55:50|88096.9|88046.9|88093.9|88043.9|88097.6|88047.6|88093.9|88043.9|20
1629424560000|2021-08-20 01:56:00|88094|88044|88094.6|88044.6|88095.3|88045.3|88093.2|88043.2|21
1629424570000|2021-08-20 01:56:10|88094.2|88044.2|88092.6|88042.6|88095.5|88045.5|88090.6|88040.6|16
1629424580000|2021-08-20 01:56:20|88092.3|88042.3|88094.7|88044.7|88094.7|88044.7|88089.6|88039.6|25
1629424590000|2021-08-20 01:56:30|88093.2|88043.2|88090.8|88040.8|88093.2|88043.2|88086.7|88036.7|41
1629424600000|2021-08-20 01:56:40|88092|88042|88090.2|88040.2|88092|88042|88088.9|88038.9|26
1629424610000|2021-08-20 01:56:50|88090.4|88040.4|88097|88047|88097.6|88047.6|88090.2|88040.2|20
1629424620000|2021-08-20 01:57:00|88096.9|88046.9|88096.4|88046.4|88097.6|88047.6|88093.4|88043.4|33
1629424630000|2021-08-20 01:57:10|88095.8|88045.8|88101.3|88051.3|88102.2|88052.2|88094.9|88044.9|29
1629424640000|2021-08-20 01:57:20|88101.9|88051.9|88100.1|88050.1|88102.6|88052.6|88100|88050|28
1629424650000|2021-08-20 01:57:30|88100.6|88050.6|88101.7|88051.7|88103.4|88053.4|88100.6|88050.6|22
1629424660000|2021-08-20 01:57:40|88102.3|88052.3|88101.6|88051.6|88103|88053|88101.2|88051.2|31
1629424670000|2021-08-20 01:57:50|88102.1|88052.1|88102.7|88052.7|88104.1|88054.1|88101|88051|34
1629424680000|2021-08-20 01:58:00|88103.7|88053.7|88102.6|88052.6|88105|88055|88102.6|88052.6|21
1629424690000|2021-08-20 01:58:10|88103.2|88053.2|88102.1|88052.1|88103.2|88053.2|88102.1|88052.1|10
1629424700000|2021-08-20 01:58:20|88101.9|88051.9|88102.5|88052.5|88102.9|88052.9|88101.5|88051.5|21
1629424710000|2021-08-20 01:58:30|88102.6|88052.6|88099.3|88049.3|88103.7|88053.7|88099.3|88049.3|30
1629424720000|2021-08-20 01:58:40|88098.8|88048.8|88105.7|88055.7|88106.1|88056.1|88096.6|88046.6|27
1629424730000|2021-08-20 01:58:50|88105.3|88055.3|88105.6|88055.6|88106.8|88056.8|88105.3|88055.3|28
1629424740000|2021-08-20 01:59:00|88106|88056|88104|88054|88106|88056|88101.7|88051.7|36
1629424750000|2021-08-20 01:59:10|88103.8|88053.8|88103.3|88053.3|88104.3|88054.3|88102.7|88052.7|23
1629424760000|2021-08-20 01:59:20|88102.6|88052.6|88102.7|88052.7|88104.6|88054.6|88102.6|88052.6|20
1629424770000|2021-08-20 01:59:30|88102.8|88052.8|88094.7|88044.7|88102.8|88052.8|88093.9|88043.9|31
1629424780000|2021-08-20 01:59:40|88095|88045|88097.2|88047.2|88097.7|88047.7|88095|88045|29
1629424790000|2021-08-20 01:59:50|88097|88047|88099.2|88049.2|88100.3|88050.3|88097|88047|37
1629424800000|2021-08-20 02:00:00|88098.6|88048.6|88095.8|88045.8|88099.8|88049.8|88093.7|88043.7|43
1629424810000|2021-08-20 02:00:10|88096.8|88046.8|88095.6|88045.6|88098|88048|88094.8|88044.8|28
1629424820000|2021-08-20 02:00:20|88095.7|88045.7|88098.1|88048.1|88098.1|88048.1|88095.4|88045.4|27
1629424830000|2021-08-20 02:00:30|88098.3|88048.3|88099.1|88049.1|88099.3|88049.3|88098.3|88048.3|21
1629424840000|2021-08-20 02:00:40|88099|88049|88100.9|88050.9|88101.3|88051.3|88098.4|88048.4|22
1629424850000|2021-08-20 02:00:50|88100.8|88050.8|88100.5|88050.5|88101.5|88051.5|88099.3|88049.3|32
1629424860000|2021-08-20 02:01:00|88100.4|88050.4|88105|88055|88105.2|88055.2|88099.5|88049.5|34
1629424870000|2021-08-20 02:01:10|88105.1|88055.1|88103.8|88053.8|88105.5|88055.5|88103.1|88053.1|19
1629424880000|2021-08-20 02:01:20|88105.2|88055.2|88104.7|88054.7|88105.2|88055.2|88102.4|88052.4|27
1629424890000|2021-08-20 02:01:30|88104.6|88054.6|88104.9|88054.9|88105.2|88055.2|88104.1|88054.1|21
1629424900000|2021-08-20 02:01:40|88105|88055|88102.6|88052.6|88105.2|88055.2|88102.2|88052.2|29
1629424910000|2021-08-20 02:01:50|88102.9|88052.9|88102.5|88052.5|88103|88053|88101.6|88051.6|19
1629424920000|2021-08-20 02:02:00|88102.6|88052.6|88101.3|88051.3|88103.3|88053.3|88101.3|88051.3|21
1629424930000|2021-08-20 02:02:10|88099.8|88049.8|88083.5|88033.5|88099.8|88049.8|88080.8|88030.8|37
1629424940000|2021-08-20 02:02:20|88083.1|88033.1|88071.4|88021.4|88083.6|88033.6|88068.8|88018.8|46
1629424950000|2021-08-20 02:02:30|88070.3|88020.3|88070.8|88020.8|88073.5|88023.5|88069.4|88019.4|75
1629424960000|2021-08-20 02:02:40|88070.3|88020.3|88076.9|88026.9|88080|88030|88070.3|88020.3|33
1629424970000|2021-08-20 02:02:50|88078.1|88028.1|88074.4|88024.4|88078.9|88028.9|88072.8|88022.8|28
1629424980000|2021-08-20 02:03:00|88076.3|88026.3|88077|88027|88077.8|88027.8|88075.9|88025.9|18
1629424990000|2021-08-20 02:03:10|88076.4|88026.4|88078.2|88028.2|88079.9|88029.9|88076.4|88026.4|26
1629425000000|2021-08-20 02:03:20|88078.6|88028.6|88078.3|88028.3|88081.4|88031.4|88074.6|88024.6|25
1629425010000|2021-08-20 02:03:30|88078.5|88028.5|88074.9|88024.9|88078.8|88028.8|88072.4|88022.4|69
1629425020000|2021-08-20 02:03:40|88075.1|88025.1|88076.8|88026.8|88077.8|88027.8|88074.6|88024.6|20
1629425030000|2021-08-20 02:03:50|88078|88028|88076|88026|88078.2|88028.2|88075.8|88025.8|27
1629425040000|2021-08-20 02:04:00|88076.4|88026.4|88075|88025|88076.6|88026.6|88074.4|88024.4|24
1629425050000|2021-08-20 02:04:10|88075.8|88025.8|88077.3|88027.3|88077.4|88027.4|88074.1|88024.1|26
1629425060000|2021-08-20 02:04:20|88077.4|88027.4|88076.6|88026.6|88077.4|88027.4|88072.5|88022.5|26
1629425070000|2021-08-20 02:04:30|88075.2|88025.2|88079.4|88029.4|88080.1|88030.1|88074|88024|18
1629425080000|2021-08-20 02:04:40|88083.7|88033.7|88087.8|88037.8|88091.6|88041.6|88078.8|88028.8|37
1629425090000|2021-08-20 02:04:50|88086.3|88036.3|88088.3|88038.3|88089.2|88039.2|88084.7|88034.7|37
1629425100000|2021-08-20 02:05:00|88088.5|88038.5|88089.6|88039.6|88089.6|88039.6|88087.7|88037.7|28
1629425110000|2021-08-20 02:05:10|88089|88039|88072.7|88022.7|88089.7|88039.7|88072.7|88022.7|38
1629425120000|2021-08-20 02:05:20|88073.2|88023.2|88073.8|88023.8|88076|88026|88071.4|88021.4|28
1629425130000|2021-08-20 02:05:30|88073.6|88023.6|88077.6|88027.6|88077.9|88027.9|88073|88023|33
1629425140000|2021-08-20 02:05:40|88077.9|88027.9|88075.7|88025.7|88078|88028|88075.6|88025.6|39
1629425150000|2021-08-20 02:05:50|88075|88025|88070|88020|88076.8|88026.8|88061.7|88011.7|34
1629425160000|2021-08-20 02:06:00|88069.6|88019.6|88062.7|88012.7|88070.2|88020.2|88061.4|88011.4|32
1629425170000|2021-08-20 02:06:10|88062.5|88012.5|88059.1|88009.1|88063.1|88013.1|88057.8|88007.8|28
1629425180000|2021-08-20 02:06:20|88059|88009|88061.1|88011.1|88062|88012|88058.5|88008.5|22
1629425190000|2021-08-20 02:06:30|88061|88011|88063.2|88013.2|88064.4|88014.4|88060.4|88010.4|39
1629425200000|2021-08-20 02:06:40|88063.7|88013.7|88063.8|88013.8|88066.1|88016.1|88063.5|88013.5|26
1629425210000|2021-08-20 02:06:50|88063.6|88013.6|88064.8|88014.8|88066|88016|88063|88013|25
1629425220000|2021-08-20 02:07:00|88064.7|88014.7|88062.8|88012.8|88065|88015|88062.8|88012.8|25
1629425230000|2021-08-20 02:07:10|88064.2|88014.2|88064.1|88014.1|88065.5|88015.5|88062|88012|43
1629425240000|2021-08-20 02:07:20|88062.8|88012.8|88088.5|88038.5|88090|88040|88061.2|88011.2|46
1629425250000|2021-08-20 02:07:30|88088|88038|88087.4|88037.4|88088.7|88038.7|88086.2|88036.2|40
1629425260000|2021-08-20 02:07:40|88087.7|88037.7|88084.1|88034.1|88088.6|88038.6|88084.1|88034.1|24
1629425270000|2021-08-20 02:07:50|88084.7|88034.7|88084.6|88034.6|88085.2|88035.2|88083.6|88033.6|20
1629425280000|2021-08-20 02:08:00|88085.3|88035.3|88064.1|88014.1|88085.3|88035.3|88061.7|88011.7|46
1629425290000|2021-08-20 02:08:10|88063|88013|88063.7|88013.7|88064.9|88014.9|88062.7|88012.7|28
1629425300000|2021-08-20 02:08:20|88063.6|88013.6|88063.1|88013.1|88064.7|88014.7|88062.9|88012.9|13
1629425310000|2021-08-20 02:08:30|88063.8|88013.8|88061.9|88011.9|88064.7|88014.7|88061.5|88011.5|13
1629425320000|2021-08-20 02:08:40|88061.5|88011.5|88064.2|88014.2|88065.8|88015.8|88061.5|88011.5|23
1629425330000|2021-08-20 02:08:50|88063.4|88013.4|88071.2|88021.2|88072.8|88022.8|88063.4|88013.4|38
1629425340000|2021-08-20 02:09:00|88071.5|88021.5|88071|88021|88072.2|88022.2|88070.1|88020.1|33
1629425350000|2021-08-20 02:09:10|88071.1|88021.1|88075.9|88025.9|88075.9|88025.9|88070.5|88020.5|46
1629425360000|2021-08-20 02:09:20|88076.1|88026.1|88078.3|88028.3|88079.1|88029.1|88076.1|88026.1|25
1629425370000|2021-08-20 02:09:30|88078.4|88028.4|88083.6|88033.6|88088|88038|88078.1|88028.1|26
1629425380000|2021-08-20 02:09:40|88081.9|88031.9|88086.1|88036.1|88089.1|88039.1|88075.4|88025.4|33
1629425390000|2021-08-20 02:09:50|88085.8|88035.8|88083.4|88033.4|88086.7|88036.7|88082.8|88032.8|22
1629425400000|2021-08-20 02:10:00|88084|88034|88085.8|88035.8|88086.6|88036.6|88084|88034|22
1629425410000|2021-08-20 02:10:10|88085.4|88035.4|88086.2|88036.2|88087|88037|88085.3|88035.3|27
1629425420000|2021-08-20 02:10:20|88087.8|88037.8|88087.1|88037.1|88095.2|88045.2|88086.1|88036.1|48
1629425430000|2021-08-20 02:10:30|88087.2|88037.2|88088.2|88038.2|88090.5|88040.5|88086.6|88036.6|28
1629425440000|2021-08-20 02:10:40|88087.8|88037.8|88087.3|88037.3|88088.7|88038.7|88087.1|88037.1|25
1629425450000|2021-08-20 02:10:50|88087.1|88037.1|88088.5|88038.5|88088.5|88038.5|88086.8|88036.8|16
1629425460000|2021-08-20 02:11:00|88092.4|88042.4|88090.6|88040.6|88095|88045|88088|88038|39
1629425470000|2021-08-20 02:11:10|88090.9|88040.9|88090.4|88040.4|88091.9|88041.9|88088.3|88038.3|35
1629425480000|2021-08-20 02:11:20|88090.5|88040.5|88090.6|88040.6|88091.9|88041.9|88090.2|88040.2|30
1629425490000|2021-08-20 02:11:30|88090.7|88040.7|88093.8|88043.8|88094.8|88044.8|88090.6|88040.6|19
1629425500000|2021-08-20 02:11:40|88092.7|88042.7|88090.8|88040.8|88093.8|88043.8|88090|88040|32
1629425510000|2021-08-20 02:11:50|88092.5|88042.5|88089.7|88039.7|88092.5|88042.5|88089.1|88039.1|22
1629425520000|2021-08-20 02:12:00|88089.8|88039.8|88091.7|88041.7|88092.1|88042.1|88089.8|88039.8|30
1629425530000|2021-08-20 02:12:10|88091.3|88041.3|88081.2|88031.2|88092.8|88042.8|88074.3|88024.3|48
1629425540000|2021-08-20 02:12:20|88080.7|88030.7|88081.5|88031.5|88082.3|88032.3|88079.7|88029.7|28
1629425550000|2021-08-20 02:12:30|88081.6|88031.6|88082.7|88032.7|88083.7|88033.7|88081.2|88031.2|24
1629425560000|2021-08-20 02:12:40|88082.6|88032.6|88090|88040|88100.7|88050.7|88082.2|88032.2|39
1629425570000|2021-08-20 02:12:50|88091.6|88041.6|88092.5|88042.5|88094.3|88044.3|88090.3|88040.3|9
1629425580000|2021-08-20 02:13:00|88092.9|88042.9|88090.2|88040.2|88093.2|88043.2|88089.2|88039.2|24
1629425590000|2021-08-20 02:13:10|88090.5|88040.5|88090.2|88040.2|88092.5|88042.5|88089.9|88039.9|24
1629425600000|2021-08-20 02:13:20|88089.7|88039.7|88090.8|88040.8|88091.5|88041.5|88089.7|88039.7|17
1629425610000|2021-08-20 02:13:30|88091.1|88041.1|88082.4|88032.4|88091.1|88041.1|88080.3|88030.3|28
1629425620000|2021-08-20 02:13:40|88082.7|88032.7|88083.1|88033.1|88083.9|88033.9|88081.2|88031.2|26
1629425630000|2021-08-20 02:13:50|88083.2|88033.2|88081.4|88031.4|88083.5|88033.5|88080.6|88030.6|25
1629425640000|2021-08-20 02:14:00|88081.5|88031.5|88082.1|88032.1|88082.4|88032.4|88079.7|88029.7|19
1629425650000|2021-08-20 02:14:10|88080.9|88030.9|88081.4|88031.4|88082.3|88032.3|88080.9|88030.9|23
1629425660000|2021-08-20 02:14:20|88081.6|88031.6|88063.8|88013.8|88082|88032|88063.8|88013.8|25
1629425670000|2021-08-20 02:14:30|88064.9|88014.9|88072|88022|88072.8|88022.8|88063.1|88013.1|30
1629425680000|2021-08-20 02:14:40|88071.1|88021.1|88074.3|88024.3|88075.1|88025.1|88069.1|88019.1|29
1629425690000|2021-08-20 02:14:50|88074.2|88024.2|88075.4|88025.4|88076.2|88026.2|88072.8|88022.8|34
1629425700000|2021-08-20 02:15:00|88075.1|88025.1|88070.9|88020.9|88075.6|88025.6|88060.9|88010.9|70
1629425710000|2021-08-20 02:15:10|88070.7|88020.7|88071.8|88021.8|88073.3|88023.3|88069.1|88019.1|50
1629425720000|2021-08-20 02:15:20|88071.4|88021.4|88071.4|88021.4|88072.3|88022.3|88070.1|88020.1|31
1629425730000|2021-08-20 02:15:30|88071.3|88021.3|88066|88016|88071.3|88021.3|88061.6|88011.6|28
1629425740000|2021-08-20 02:15:40|88067.8|88017.8|88073|88023|88073.7|88023.7|88065.9|88015.9|68
1629425750000|2021-08-20 02:15:50|88073.2|88023.2|88072.3|88022.3|88074.2|88024.2|88071.5|88021.5|34
1629425760000|2021-08-20 02:16:00|88072.1|88022.1|88074.7|88024.7|88074.9|88024.9|88070.3|88020.3|48
1629425770000|2021-08-20 02:16:10|88074|88024|88075.3|88025.3|88075.9|88025.9|88073.3|88023.3|41
1629425780000|2021-08-20 02:16:20|88074.9|88024.9|88071.5|88021.5|88075.6|88025.6|88066.3|88016.3|38
1629425790000|2021-08-20 02:16:30|88072.1|88022.1|88071.7|88021.7|88075.1|88025.1|88071.7|88021.7|44
1629425800000|2021-08-20 02:16:40|88071.9|88021.9|88073.1|88023.1|88074.5|88024.5|88071.8|88021.8|35
1629425810000|2021-08-20 02:16:50|88072|88022|88073.4|88023.4|88074.4|88024.4|88071.2|88021.2|54
1629425820000|2021-08-20 02:17:00|88073.3|88023.3|88074.1|88024.1|88074.7|88024.7|88072.2|88022.2|53
1629425830000|2021-08-20 02:17:10|88074.6|88024.6|88073.4|88023.4|88075.4|88025.4|88072.1|88022.1|25
1629425840000|2021-08-20 02:17:20|88073.1|88023.1|88076.3|88026.3|88080.7|88030.7|88071.7|88021.7|53
1629425850000|2021-08-20 02:17:30|88076.4|88026.4|88073.4|88023.4|88076.4|88026.4|88073|88023|16
1629425860000|2021-08-20 02:17:40|88072.9|88022.9|88074.3|88024.3|88074.8|88024.8|88072.9|88022.9|17
1629425870000|2021-08-20 02:17:50|88074.2|88024.2|88071.8|88021.8|88074.2|88024.2|88068.4|88018.4|47
1629425880000|2021-08-20 02:18:00|88071.4|88021.4|88071.9|88021.9|88074.6|88024.6|88071|88021|40
1629425890000|2021-08-20 02:18:10|88072.1|88022.1|88073|88023|88073.5|88023.5|88063.1|88013.1|54
1629425900000|2021-08-20 02:18:20|88072.9|88022.9|88075.3|88025.3|88075.8|88025.8|88070.9|88020.9|46
1629425910000|2021-08-20 02:18:30|88074.9|88024.9|88075.3|88025.3|88076.1|88026.1|88073.4|88023.4|35
1629425920000|2021-08-20 02:18:40|88074.7|88024.7|88074.6|88024.6|88075.8|88025.8|88074.2|88024.2|26
1629425930000|2021-08-20 02:18:50|88075|88025|88075.5|88025.5|88076.4|88026.4|88074.8|88024.8|25
1629425940000|2021-08-20 02:19:00|88075.3|88025.3|88074|88024|88076|88026|88073.6|88023.6|36
1629425950000|2021-08-20 02:19:10|88074.1|88024.1|88075.1|88025.1|88077.8|88027.8|88074.1|88024.1|34
1629425960000|2021-08-20 02:19:20|88075.6|88025.6|88075|88025|88076.3|88026.3|88074.6|88024.6|19
1629425970000|2021-08-20 02:19:30|88076.2|88026.2|88077.7|88027.7|88078.2|88028.2|88074.7|88024.7|29
1629425980000|2021-08-20 02:19:40|88077.1|88027.1|88074.4|88024.4|88077.5|88027.5|88073.3|88023.3|29
1629425990000|2021-08-20 02:19:50|88075.1|88025.1|88075.4|88025.4|88077.2|88027.2|88075.1|88025.1|15
1629426000000|2021-08-20 02:20:00|88076.2|88026.2|88076.7|88026.7|88078.6|88028.6|88074.3|88024.3|53
1629426010000|2021-08-20 02:20:10|88078|88028|88074.6|88024.6|88079|88029|88074.1|88024.1|34
1629426020000|2021-08-20 02:20:20|88075.1|88025.1|88076.6|88026.6|88077.6|88027.6|88074.7|88024.7|43
1629426030000|2021-08-20 02:20:30|88076.1|88026.1|88077.1|88027.1|88077.7|88027.7|88075.7|88025.7|23
1629426040000|2021-08-20 02:20:40|88077|88027|88076.9|88026.9|88077.2|88027.2|88076.3|88026.3|18
1629426050000|2021-08-20 02:20:50|88075.4|88025.4|88076.2|88026.2|88077.6|88027.6|88075.4|88025.4|16
1629426060000|2021-08-20 02:21:00|88077.8|88027.8|88076.8|88026.8|88077.8|88027.8|88075.6|88025.6|8
1629426070000|2021-08-20 02:21:10|88077|88027|88077.3|88027.3|88078.3|88028.3|88074.4|88024.4|39
1629426080000|2021-08-20 02:21:20|88078|88028|88077.7|88027.7|88079.3|88029.3|88077.2|88027.2|13
1629426090000|2021-08-20 02:21:30|88077.8|88027.8|88078|88028|88078.6|88028.6|88077.6|88027.6|18
1629426100000|2021-08-20 02:21:40|88078.2|88028.2|88078.2|88028.2|88078.5|88028.5|88077.4|88027.4|25
1629426110000|2021-08-20 02:21:50|88077.3|88027.3|88077.9|88027.9|88079|88029|88077.3|88027.3|24
1629426120000|2021-08-20 02:22:00|88077.8|88027.8|88078|88028|88079.1|88029.1|88077.7|88027.7|24
1629426130000|2021-08-20 02:22:10|88078.1|88028.1|88080.2|88030.2|88080.2|88030.2|88077.6|88027.6|26
1629426140000|2021-08-20 02:22:20|88079.3|88029.3|88080.6|88030.6|88082.7|88032.7|88079.3|88029.3|37
1629426150000|2021-08-20 02:22:30|88080.3|88030.3|88081.3|88031.3|88081.7|88031.7|88080.1|88030.1|38
1629426160000|2021-08-20 02:22:40|88081.1|88031.1|88082.5|88032.5|88082.5|88032.5|88080.3|88030.3|18
1629426170000|2021-08-20 02:22:50|88082.6|88032.6|88081.2|88031.2|88082.6|88032.6|88080|88030|20
1629426180000|2021-08-20 02:23:00|88081.7|88031.7|88082.7|88032.7|88083.4|88033.4|88080.7|88030.7|42
1629426190000|2021-08-20 02:23:10|88082.8|88032.8|88080.5|88030.5|88083.2|88033.2|88080.4|88030.4|31
1629426200000|2021-08-20 02:23:20|88081|88031|88084.1|88034.1|88084.1|88034.1|88080.8|88030.8|27
1629426210000|2021-08-20 02:23:30|88081.9|88031.9|88081.4|88031.4|88083.6|88033.6|88081.1|88031.1|25
1629426220000|2021-08-20 02:23:40|88081.1|88031.1|88084|88034|88084.5|88034.5|88080.2|88030.2|26
1629426230000|2021-08-20 02:23:50|88084.1|88034.1|88084.8|88034.8|88085.2|88035.2|88082.7|88032.7|14
1629426240000|2021-08-20 02:24:00|88085.2|88035.2|88084.3|88034.3|88085.2|88035.2|88082.8|88032.8|55
1629426250000|2021-08-20 02:24:10|88084.4|88034.4|88084.4|88034.4|88084.6|88034.6|88083.1|88033.1|40
1629426260000|2021-08-20 02:24:20|88084.3|88034.3|88086.1|88036.1|88087|88037|88083.4|88033.4|35
1629426270000|2021-08-20 02:24:30|88084.9|88034.9|88085.4|88035.4|88086.2|88036.2|88084.9|88034.9|18
1629426280000|2021-08-20 02:24:40|88085.7|88035.7|88085|88035|88085.9|88035.9|88084.8|88034.8|19
1629426290000|2021-08-20 02:24:50|88084.2|88034.2|88087.1|88037.1|88087.6|88037.6|88083.1|88033.1|49
1629426300000|2021-08-20 02:25:00|88086.9|88036.9|88085|88035|88087.2|88037.2|88083.8|88033.8|42
1629426310000|2021-08-20 02:25:10|88084.5|88034.5|88083|88033|88084.9|88034.9|88081.7|88031.7|52
1629426320000|2021-08-20 02:25:20|88083.4|88033.4|88081.3|88031.3|88083.7|88033.7|88080.5|88030.5|55
1629426330000|2021-08-20 02:25:30|88081.4|88031.4|88082.8|88032.8|88082.8|88032.8|88080.9|88030.9|29
1629426340000|2021-08-20 02:25:40|88083|88033|88082.3|88032.3|88083|88033|88081|88031|18
1629426350000|2021-08-20 02:25:50|88082|88032|88081.7|88031.7|88082.8|88032.8|88081.2|88031.2|15
1629426360000|2021-08-20 02:26:00|88081.9|88031.9|88080.7|88030.7|88082.4|88032.4|88080.3|88030.3|32
1629426370000|2021-08-20 02:26:10|88081.2|88031.2|88081.7|88031.7|88081.7|88031.7|88079.6|88029.6|36
1629426380000|2021-08-20 02:26:20|88081.1|88031.1|88081.1|88031.1|88082.2|88032.2|88081|88031|19
1629426390000|2021-08-20 02:26:30|88080.7|88030.7|88081.6|88031.6|88081.9|88031.9|88079.9|88029.9|27
1629426400000|2021-08-20 02:26:40|88081.7|88031.7|88079.9|88029.9|88081.7|88031.7|88078.9|88028.9|26
1629426410000|2021-08-20 02:26:50|88080.4|88030.4|88080.7|88030.7|88081.5|88031.5|88079.5|88029.5|21
1629426420000|2021-08-20 02:27:00|88081.6|88031.6|88082|88032|88082.2|88032.2|88079.8|88029.8|18
1629426430000|2021-08-20 02:27:10|88081.2|88031.2|88081|88031|88081.8|88031.8|88080|88030|24
1629426440000|2021-08-20 02:27:20|88080.9|88030.9|88082.5|88032.5|88082.9|88032.9|88080.1|88030.1|34
1629426450000|2021-08-20 02:27:30|88082.6|88032.6|88081.8|88031.8|88083.3|88033.3|88081.1|88031.1|41
1629426460000|2021-08-20 02:27:40|88081.7|88031.7|88081.8|88031.8|88082.6|88032.6|88081.7|88031.7|22
1629426470000|2021-08-20 02:27:50|88081.5|88031.5|88081.8|88031.8|88082.4|88032.4|88081.2|88031.2|21
1629426480000|2021-08-20 02:28:00|88081.9|88031.9|88084.6|88034.6|88085.4|88035.4|88081.9|88031.9|14
1629426490000|2021-08-20 02:28:10|88084.5|88034.5|88085|88035|88086.2|88036.2|88084.4|88034.4|12
1629426500000|2021-08-20 02:28:20|88085.7|88035.7|88085.6|88035.6|88086.1|88036.1|88084.4|88034.4|19
1629426510000|2021-08-20 02:28:30|88085|88035|88084.9|88034.9|88085.8|88035.8|88084.2|88034.2|17
1629426520000|2021-08-20 02:28:40|88085.7|88035.7|88083.8|88033.8|88085.7|88035.7|88083.5|88033.5|15
1629426530000|2021-08-20 02:28:50|88083.6|88033.6|88083.1|88033.1|88083.9|88033.9|88082.8|88032.8|11
1629426540000|2021-08-20 02:29:00|88083.3|88033.3|88083.1|88033.1|88083.4|88033.4|88082.8|88032.8|8
1629426550000|2021-08-20 02:29:10|88084.7|88034.7|88084.4|88034.4|88084.7|88034.7|88083.3|88033.3|16
1629426560000|2021-08-20 02:29:20|88084.5|88034.5|88084.5|88034.5|88085.3|88035.3|88084.5|88034.5|10
1629426570000|2021-08-20 02:29:30|88084.2|88034.2|88085.6|88035.6|88085.8|88035.8|88084.2|88034.2|30
1629426580000|2021-08-20 02:29:40|88085|88035|88086|88036|88086|88036|88084|88034|18
1629426590000|2021-08-20 02:29:50|88085.9|88035.9|88085.2|88035.2|88085.9|88035.9|88084.3|88034.3|21
1629426600000|2021-08-20 02:30:00|88085.1|88035.1|88085.3|88035.3|88086.1|88036.1|88084.4|88034.4|17
1629426610000|2021-08-20 02:30:10|88085.2|88035.2|88084.3|88034.3|88086.1|88036.1|88082.7|88032.7|26
1629426620000|2021-08-20 02:30:20|88083.6|88033.6|88084.9|88034.9|88085.4|88035.4|88080.7|88030.7|55
1629426630000|2021-08-20 02:30:30|88085.6|88035.6|88084.9|88034.9|88085.7|88035.7|88084.6|88034.6|12
1629426640000|2021-08-20 02:30:40|88084.1|88034.1|88089.3|88039.3|88089.5|88039.5|88082.8|88032.8|22
1629426650000|2021-08-20 02:30:50|88087.7|88037.7|88085.9|88035.9|88089.8|88039.8|88085.9|88035.9|27
1629426660000|2021-08-20 02:31:00|88088.5|88038.5|88088.7|88038.7|88089.2|88039.2|88086.9|88036.9|24
1629426670000|2021-08-20 02:31:10|88088.4|88038.4|88090.6|88040.6|88090.6|88040.6|88088.4|88038.4|13
1629426680000|2021-08-20 02:31:20|88089.3|88039.3|88093.2|88043.2|88093.2|88043.2|88088.1|88038.1|8
1629426690000|2021-08-20 02:31:30|88093.1|88043.1|88088.8|88038.8|88093.1|88043.1|88088.4|88038.4|25
1629426700000|2021-08-20 02:31:40|88088.7|88038.7|88086.7|88036.7|88089.4|88039.4|88086.3|88036.3|42
1629426710000|2021-08-20 02:31:50|88086.9|88036.9|88085.6|88035.6|88087.5|88037.5|88084.7|88034.7|23
1629426720000|2021-08-20 02:32:00|88086.4|88036.4|88085.1|88035.1|88086.9|88036.9|88085.1|88035.1|15
1629426730000|2021-08-20 02:32:10|88085.8|88035.8|88084.9|88034.9|88085.8|88035.8|88083.7|88033.7|17
1629426740000|2021-08-20 02:32:20|88085.2|88035.2|88083.8|88033.8|88085.7|88035.7|88083.8|88033.8|17
1629426750000|2021-08-20 02:32:30|88084.5|88034.5|88085|88035|88085|88035|88083.8|88033.8|11
1629426760000|2021-08-20 02:32:40|88084.2|88034.2|88084.5|88034.5|88085.6|88035.6|88083.3|88033.3|12
1629426770000|2021-08-20 02:32:50|88084.3|88034.3|88086.4|88036.4|88086.5|88036.5|88083.7|88033.7|10
1629426780000|2021-08-20 02:33:00|88085.1|88035.1|88084.9|88034.9|88085.4|88035.4|88083.8|88033.8|15
1629426790000|2021-08-20 02:33:10|88084.7|88034.7|88083.4|88033.4|88084.7|88034.7|88082.7|88032.7|10
1629426800000|2021-08-20 02:33:20|88084.3|88034.3|88087.6|88037.6|88088.7|88038.7|88084.3|88034.3|16
1629426810000|2021-08-20 02:33:30|88088.9|88038.9|88092.3|88042.3|88092.3|88042.3|88088.6|88038.6|12
1629426820000|2021-08-20 02:33:40|88090.3|88040.3|88088.7|88038.7|88090.3|88040.3|88088.7|88038.7|14
1629426830000|2021-08-20 02:33:50|88089.7|88039.7|88089.9|88039.9|88090.9|88040.9|88088.1|88038.1|7
1629426840000|2021-08-20 02:34:00|88090|88040|88090|88040|88090.1|88040.1|88088.3|88038.3|23
1629426850000|2021-08-20 02:34:10|88089.4|88039.4|88090.4|88040.4|88093.2|88043.2|88088.6|88038.6|32
1629426860000|2021-08-20 02:34:20|88092.1|88042.1|88093.4|88043.4|88093.4|88043.4|88090.6|88040.6|22
1629426870000|2021-08-20 02:34:30|88092.1|88042.1|88094.1|88044.1|88094.2|88044.2|88091|88041|19
1629426880000|2021-08-20 02:34:40|88094|88044|88091.3|88041.3|88094.1|88044.1|88089.2|88039.2|32
1629426890000|2021-08-20 02:34:50|88091.4|88041.4|88092.7|88042.7|88092.7|88042.7|88091.2|88041.2|16
1629426900000|2021-08-20 02:35:00|88092.6|88042.6|88090.9|88040.9|88093.6|88043.6|88090|88040|22
1629426910000|2021-08-20 02:35:10|88088.5|88038.5|88088.5|88038.5|88088.8|88038.8|88085.6|88035.6|28
1629426920000|2021-08-20 02:35:20|88088.1|88038.1|88089|88039|88089.2|88039.2|88087.8|88037.8|21
1629426930000|2021-08-20 02:35:30|88088.7|88038.7|88091.1|88041.1|88092|88042|88088.7|88038.7|19
1629426940000|2021-08-20 02:35:40|88091|88041|88090.3|88040.3|88091|88041|88090.1|88040.1|15
1629426950000|2021-08-20 02:35:50|88092.7|88042.7|88091.8|88041.8|88092.7|88042.7|88090.9|88040.9|12
1629426960000|2021-08-20 02:36:00|88091.9|88041.9|88087.9|88037.9|88091.9|88041.9|88087.9|88037.9|12
1629426970000|2021-08-20 02:36:10|88089.7|88039.7|88089.9|88039.9|88090.4|88040.4|88089|88039|6
1629426980000|2021-08-20 02:36:20|88090.4|88040.4|88088.6|88038.6|88091|88041|88088.6|88038.6|11
1629426990000|2021-08-20 02:36:30|88088.8|88038.8|88088.7|88038.7|88091.3|88041.3|88088.2|88038.2|14
1629427000000|2021-08-20 02:36:40|88088.3|88038.3|88087.8|88037.8|88090.4|88040.4|88087|88037|18
1629427010000|2021-08-20 02:36:50|88087.4|88037.4|88087.1|88037.1|88088.8|88038.8|88084.6|88034.6|18
1629427020000|2021-08-20 02:37:00|88087.7|88037.7|88085.1|88035.1|88089.2|88039.2|88085.1|88035.1|24
1629427030000|2021-08-20 02:37:10|88084.5|88034.5|88084.9|88034.9|88085.5|88035.5|88084.4|88034.4|15
1629427040000|2021-08-20 02:37:20|88085.3|88035.3|88085.1|88035.1|88086.8|88036.8|88084.6|88034.6|19
1629427050000|2021-08-20 02:37:30|88084.8|88034.8|88084.2|88034.2|88086|88036|88083.3|88033.3|24
1629427060000|2021-08-20 02:37:40|88084.6|88034.6|88083.3|88033.3|88084.8|88034.8|88083.1|88033.1|22
1629427070000|2021-08-20 02:37:50|88083.2|88033.2|88085.1|88035.1|88085.1|88035.1|88083.1|88033.1|25
1629427080000|2021-08-20 02:38:00|88085|88035|88084.5|88034.5|88085.1|88035.1|88084.1|88034.1|14
1629427090000|2021-08-20 02:38:10|88084.6|88034.6|88086.8|88036.8|88087.5|88037.5|88084.6|88034.6|23
1629427100000|2021-08-20 02:38:20|88088.4|88038.4|88088.4|88038.4|88088.8|88038.8|88086.9|88036.9|33
1629427110000|2021-08-20 02:38:30|88087.8|88037.8|88088.9|88038.9|88088.9|88038.9|88087.6|88037.6|37
1629427120000|2021-08-20 02:38:40|88088.3|88038.3|88091.1|88041.1|88091.8|88041.8|88088.3|88038.3|18
1629427130000|2021-08-20 02:38:50|88090.9|88040.9|88091.4|88041.4|88092.3|88042.3|88090.9|88040.9|12
1629427140000|2021-08-20 02:39:00|88091.5|88041.5|88093.2|88043.2|88096.2|88046.2|88091.2|88041.2|27
1629427150000|2021-08-20 02:39:10|88091.8|88041.8|88092.3|88042.3|88093.4|88043.4|88091.6|88041.6|15
1629427160000|2021-08-20 02:39:20|88092.5|88042.5|88092.5|88042.5|88093.5|88043.5|88091.9|88041.9|15
1629427170000|2021-08-20 02:39:30|88092.3|88042.3|88091.7|88041.7|88092.8|88042.8|88091.6|88041.6|8
1629427180000|2021-08-20 02:39:40|88092.8|88042.8|88091.9|88041.9|88093.2|88043.2|88091.9|88041.9|8
1629427190000|2021-08-20 02:39:50|88091.6|88041.6|88092.5|88042.5|88092.6|88042.6|88091.6|88041.6|14
1629427200000|2021-08-20 02:40:00|88092.1|88042.1|88091.9|88041.9|88092.1|88042.1|88091|88041|14
1629427210000|2021-08-20 02:40:10|88092|88042|88092.4|88042.4|88092.9|88042.9|88091.9|88041.9|17
1629427220000|2021-08-20 02:40:20|88092.5|88042.5|88092.4|88042.4|88092.9|88042.9|88091.9|88041.9|12
1629427230000|2021-08-20 02:40:30|88092.5|88042.5|88093.2|88043.2|88093.4|88043.4|88092.4|88042.4|8
1629427240000|2021-08-20 02:40:40|88093.3|88043.3|88092.5|88042.5|88093.5|88043.5|88092.4|88042.4|12
1629427250000|2021-08-20 02:40:50|88092.6|88042.6|88092|88042|88093.9|88043.9|88092|88042|12
1629427260000|2021-08-20 02:41:00|88093|88043|88092.6|88042.6|88093.3|88043.3|88092.3|88042.3|9
1629427270000|2021-08-20 02:41:10|88093.5|88043.5|88092.6|88042.6|88093.5|88043.5|88092.3|88042.3|13
1629427280000|2021-08-20 02:41:20|88092.7|88042.7|88092.9|88042.9|88092.9|88042.9|88092.4|88042.4|7
1629427290000|2021-08-20 02:41:30|88092.6|88042.6|88093.3|88043.3|88093.4|88043.4|88092.3|88042.3|19
1629427300000|2021-08-20 02:41:40|88092.2|88042.2|88093.6|88043.6|88093.6|88043.6|88092|88042|10
1629427310000|2021-08-20 02:41:50|88092.6|88042.6|88093.5|88043.5|88093.5|88043.5|88092.1|88042.1|12
1629427320000|2021-08-20 02:42:00|88095.3|88045.3|88096.3|88046.3|88097|88047|88095|88045|25
1629427330000|2021-08-20 02:42:10|88096.9|88046.9|88098.5|88048.5|88099.1|88049.1|88096.9|88046.9|20
1629427340000|2021-08-20 02:42:20|88098.8|88048.8|88099.1|88049.1|88099.3|88049.3|88098.7|88048.7|10
1629427350000|2021-08-20 02:42:30|88099.5|88049.5|88098.8|88048.8|88099.5|88049.5|88098.7|88048.7|12
1629427360000|2021-08-20 02:42:40|88098.6|88048.6|88097.3|88047.3|88099.1|88049.1|88096.5|88046.5|17
1629427370000|2021-08-20 02:42:50|88098.1|88048.1|88098.1|88048.1|88099.1|88049.1|88096.2|88046.2|36
1629427380000|2021-08-20 02:43:00|88098|88048|88096.2|88046.2|88098.1|88048.1|88096|88046|22
1629427390000|2021-08-20 02:43:10|88096.3|88046.3|88095.8|88045.8|88097.1|88047.1|88095.3|88045.3|22
1629427400000|2021-08-20 02:43:20|88096|88046|88096.3|88046.3|88096.3|88046.3|88095.6|88045.6|10
1629427410000|2021-08-20 02:43:30|88096.9|88046.9|88096.3|88046.3|88096.9|88046.9|88095.9|88045.9|15
1629427420000|2021-08-20 02:43:40|88096.7|88046.7|88096.6|88046.6|88096.7|88046.7|88095.8|88045.8|15
1629427430000|2021-08-20 02:43:50|88097.6|88047.6|88096.3|88046.3|88097.7|88047.7|88096.3|88046.3|11
1629427440000|2021-08-20 02:44:00|88096.1|88046.1|88096.2|88046.2|88097.1|88047.1|88095.8|88045.8|17
1629427450000|2021-08-20 02:44:10|88096.1|88046.1|88096.1|88046.1|88096.3|88046.3|88095.8|88045.8|17
1629427460000|2021-08-20 02:44:20|88095.9|88045.9|88094.7|88044.7|88097|88047|88094.2|88044.2|16
1629427470000|2021-08-20 02:44:30|88094.5|88044.5|88096.1|88046.1|88096.4|88046.4|88094.5|88044.5|12
1629427480000|2021-08-20 02:44:40|88096|88046|88095.6|88045.6|88096|88046|88095.2|88045.2|21
1629427490000|2021-08-20 02:44:50|88095.5|88045.5|88095.1|88045.1|88095.6|88045.6|88094.5|88044.5|23
1629427500000|2021-08-20 02:45:00|88095.4|88045.4|88095.3|88045.3|88096.1|88046.1|88095.1|88045.1|14
1629427510000|2021-08-20 02:45:10|88094.7|88044.7|88094.3|88044.3|88094.8|88044.8|88094|88044|10
1629427520000|2021-08-20 02:45:20|88095.7|88045.7|88094.7|88044.7|88095.7|88045.7|88093.8|88043.8|11
1629427530000|2021-08-20 02:45:30|88094.6|88044.6|88094.8|88044.8|88094.9|88044.9|88094.2|88044.2|11
1629427540000|2021-08-20 02:45:40|88094.7|88044.7|88095.7|88045.7|88096.5|88046.5|88093.8|88043.8|23
1629427550000|2021-08-20 02:45:50|88096.9|88046.9|88095|88045|88096.9|88046.9|88095|88045|13
1629427560000|2021-08-20 02:46:00|88094.8|88044.8|88096.1|88046.1|88096.1|88046.1|88094.8|88044.8|9
1629427570000|2021-08-20 02:46:10|88095.2|88045.2|88096|88046|88096|88046|88093.9|88043.9|26
1629427580000|2021-08-20 02:46:20|88096.4|88046.4|88091.7|88041.7|88097.9|88047.9|88091.3|88041.3|26
1629427590000|2021-08-20 02:46:30|88091.8|88041.8|88092.2|88042.2|88092.4|88042.4|88091.2|88041.2|29
1629427600000|2021-08-20 02:46:40|88092.1|88042.1|88090.9|88040.9|88092.1|88042.1|88090.1|88040.1|30
1629427610000|2021-08-20 02:46:50|88091|88041|88089.3|88039.3|88091.1|88041.1|88089.3|88039.3|30
1629427620000|2021-08-20 02:47:00|88089.5|88039.5|88090.7|88040.7|88091.1|88041.1|88089.5|88039.5|17
1629427630000|2021-08-20 02:47:10|88090.8|88040.8|88090.8|88040.8|88090.8|88040.8|88089.3|88039.3|37
1629427640000|2021-08-20 02:47:20|88090.9|88040.9|88089.3|88039.3|88091.3|88041.3|88088.9|88038.9|16
1629427650000|2021-08-20 02:47:30|88089.1|88039.1|88087|88037|88090.3|88040.3|88087|88037|19
1629427660000|2021-08-20 02:47:40|88087.1|88037.1|88086.7|88036.7|88087.5|88037.5|88086.5|88036.5|14
1629427670000|2021-08-20 02:47:50|88086.8|88036.8|88087.3|88037.3|88087.3|88037.3|88086.3|88036.3|20
1629427680000|2021-08-20 02:48:00|88087.7|88037.7|88087.3|88037.3|88087.7|88037.7|88086.8|88036.8|14
1629427690000|2021-08-20 02:48:10|88090.3|88040.3|88087.3|88037.3|88090.3|88040.3|88087.1|88037.1|7
1629427700000|2021-08-20 02:48:20|88088.2|88038.2|88086.3|88036.3|88088.2|88038.2|88086.1|88036.1|12
1629427710000|2021-08-20 02:48:30|88086.2|88036.2|88087.6|88037.6|88088.9|88038.9|88086.2|88036.2|17
1629427720000|2021-08-20 02:48:40|88087.3|88037.3|88088|88038|88088|88038|88087.2|88037.2|7
1629427730000|2021-08-20 02:48:50|88090.4|88040.4|88088|88038|88090.4|88040.4|88087.9|88037.9|7
1629427740000|2021-08-20 02:49:00|88088.2|88038.2|88086.6|88036.6|88088.2|88038.2|88086.4|88036.4|11
1629427750000|2021-08-20 02:49:10|88089.3|88039.3|88086.9|88036.9|88089.3|88039.3|88086.9|88036.9|6
1629427760000|2021-08-20 02:49:20|88086.3|88036.3|88086.7|88036.7|88086.7|88036.7|88086.3|88036.3|8
1629427770000|2021-08-20 02:49:30|88087.5|88037.5|88087.8|88037.8|88090.2|88040.2|88087.5|88037.5|12
1629427780000|2021-08-20 02:49:40|88087.9|88037.9|88083.9|88033.9|88087.9|88037.9|88083.2|88033.2|18
1629427790000|2021-08-20 02:49:50|88083.5|88033.5|88079.1|88029.1|88083.5|88033.5|88078.2|88028.2|22
1629427800000|2021-08-20 02:50:00|88077.3|88027.3|88077.3|88027.3|88079.3|88029.3|88076.6|88026.6|29
1629427810000|2021-08-20 02:50:10|88077|88027|88072.5|88022.5|88077.4|88027.4|88071.8|88021.8|25
1629427820000|2021-08-20 02:50:20|88072.3|88022.3|88075.1|88025.1|88075.3|88025.3|88071.2|88021.2|20
1629427830000|2021-08-20 02:50:30|88075|88025|88076.6|88026.6|88076.6|88026.6|88074|88024|13
1629427840000|2021-08-20 02:50:40|88076.4|88026.4|88075.2|88025.2|88076.4|88026.4|88074.9|88024.9|12
1629427850000|2021-08-20 02:50:50|88074.7|88024.7|88075.4|88025.4|88075.7|88025.7|88074.1|88024.1|25
1629427860000|2021-08-20 02:51:00|88075.6|88025.6|88072.8|88022.8|88075.6|88025.6|88072.4|88022.4|22
1629427870000|2021-08-20 02:51:10|88072.3|88022.3|88074.6|88024.6|88074.6|88024.6|88071.9|88021.9|8
1629427880000|2021-08-20 02:51:20|88074|88024|88072.9|88022.9|88074|88024|88072.9|88022.9|3
1629427890000|2021-08-20 02:51:30|88073.3|88023.3|88075.2|88025.2|88075.7|88025.7|88071.7|88021.7|12
1629427900000|2021-08-20 02:51:40|88074.8|88024.8|88074.2|88024.2|88075.4|88025.4|88072.4|88022.4|17
1629427910000|2021-08-20 02:51:50|88074.1|88024.1|88074|88024|88074.4|88024.4|88073.7|88023.7|8
1629427920000|2021-08-20 02:52:00|88074.1|88024.1|88074.7|88024.7|88076.9|88026.9|88074.1|88024.1|17
1629427930000|2021-08-20 02:52:10|88074.4|88024.4|88073.5|88023.5|88074.4|88024.4|88072.7|88022.7|11
1629427940000|2021-08-20 02:52:20|88073.4|88023.4|88072.2|88022.2|88073.8|88023.8|88071.7|88021.7|22
1629427950000|2021-08-20 02:52:30|88072|88022|88072.3|88022.3|88077.5|88027.5|88071.2|88021.2|32
1629427960000|2021-08-20 02:52:40|88072.6|88022.6|88072.2|88022.2|88072.6|88022.6|88071.5|88021.5|42
1629427970000|2021-08-20 02:52:50|88072.1|88022.1|88072.3|88022.3|88072.7|88022.7|88071.6|88021.6|16
1629427980000|2021-08-20 02:53:00|88072.4|88022.4|88072.7|88022.7|88073.3|88023.3|88072.3|88022.3|35
1629427990000|2021-08-20 02:53:10|88072.6|88022.6|88072.3|88022.3|88073.3|88023.3|88072.2|88022.2|19
1629428000000|2021-08-20 02:53:20|88072.1|88022.1|88072.2|88022.2|88072.8|88022.8|88071.6|88021.6|54
1629428010000|2021-08-20 02:53:30|88072.4|88022.4|88073.2|88023.2|88074.3|88024.3|88072.2|88022.2|21
1629428020000|2021-08-20 02:53:40|88072.7|88022.7|88070.8|88020.8|88073.3|88023.3|88070.8|88020.8|40
1629428030000|2021-08-20 02:53:50|88071|88021|88071.1|88021.1|88072.3|88022.3|88070.7|88020.7|50
1629428040000|2021-08-20 02:54:00|88071.2|88021.2|88069.9|88019.9|88071.4|88021.4|88067.9|88017.9|47
1629428050000|2021-08-20 02:54:10|88069.8|88019.8|88069.4|88019.4|88070|88020|88068.8|88018.8|25
1629428060000|2021-08-20 02:54:20|88069.5|88019.5|88070.8|88020.8|88071|88021|88069.3|88019.3|49
1629428070000|2021-08-20 02:54:30|88070.4|88020.4|88069.4|88019.4|88070.4|88020.4|88068.6|88018.6|19
1629428080000|2021-08-20 02:54:40|88069.5|88019.5|88069.3|88019.3|88070.4|88020.4|88068.8|88018.8|20
1629428090000|2021-08-20 02:54:50|88068.8|88018.8|88075.1|88025.1|88075.9|88025.9|88067.5|88017.5|34
1629428100000|2021-08-20 02:55:00|88076|88026|88074.1|88024.1|88077.1|88027.1|88073.6|88023.6|35
1629428110000|2021-08-20 02:55:10|88074.3|88024.3|88076.2|88026.2|88076.2|88026.2|88073.8|88023.8|10
1629428120000|2021-08-20 02:55:20|88075.6|88025.6|88074.4|88024.4|88076.2|88026.2|88074.4|88024.4|20
1629428130000|2021-08-20 02:55:30|88074.8|88024.8|88073.8|88023.8|88075|88025|88073.4|88023.4|14
1629428140000|2021-08-20 02:55:40|88074.1|88024.1|88076|88026|88076|88026|88073.7|88023.7|15
1629428150000|2021-08-20 02:55:50|88075.7|88025.7|88074.7|88024.7|88075.9|88025.9|88074.4|88024.4|10
1629428160000|2021-08-20 02:56:00|88074.8|88024.8|88072.5|88022.5|88075|88025|88071.8|88021.8|32
1629428170000|2021-08-20 02:56:10|88071.7|88021.7|88072.4|88022.4|88073.9|88023.9|88071.7|88021.7|19
1629428180000|2021-08-20 02:56:20|88073.8|88023.8|88073.1|88023.1|88073.9|88023.9|88072.5|88022.5|15
1629428190000|2021-08-20 02:56:30|88073.8|88023.8|88074.7|88024.7|88074.7|88024.7|88073|88023|10
1629428200000|2021-08-20 02:56:40|88075.3|88025.3|88076.2|88026.2|88076.4|88026.4|88073.7|88023.7|18
1629428210000|2021-08-20 02:56:50|88075|88025|88076.2|88026.2|88076.3|88026.3|88074.5|88024.5|19
1629428220000|2021-08-20 02:57:00|88076.6|88026.6|88077.7|88027.7|88077.8|88027.8|88075.1|88025.1|21
1629428230000|2021-08-20 02:57:10|88076.1|88026.1|88080.1|88030.1|88081.2|88031.2|88076.1|88026.1|16
1629428240000|2021-08-20 02:57:20|88079.9|88029.9|88080.5|88030.5|88082.1|88032.1|88078.3|88028.3|18
1629428250000|2021-08-20 02:57:30|88080.4|88030.4|88074.4|88024.4|88081.2|88031.2|88074|88024|26
1629428260000|2021-08-20 02:57:40|88075.1|88025.1|88075.6|88025.6|88076.7|88026.7|88074.2|88024.2|20
1629428270000|2021-08-20 02:57:50|88075.2|88025.2|88074.8|88024.8|88075.9|88025.9|88074.7|88024.7|10
1629428280000|2021-08-20 02:58:00|88075.9|88025.9|88074.3|88024.3|88076.8|88026.8|88074.3|88024.3|11
1629428290000|2021-08-20 02:58:10|88075.3|88025.3|88077.8|88027.8|88077.8|88027.8|88074.9|88024.9|22
1629428300000|2021-08-20 02:58:20|88078.1|88028.1|88079.8|88029.8|88080.2|88030.2|88077.2|88027.2|51
1629428310000|2021-08-20 02:58:30|88078.7|88028.7|88079.2|88029.2|88080.8|88030.8|88078.6|88028.6|20
1629428320000|2021-08-20 02:58:40|88079|88029|88079|88029|88080|88030|88079|88029|13
1629428330000|2021-08-20 02:58:50|88078.6|88028.6|88078|88028|88080.4|88030.4|88078|88028|19
1629428340000|2021-08-20 02:59:00|88079.2|88029.2|88080.4|88030.4|88080.6|88030.6|88077.9|88027.9|41
1629428350000|2021-08-20 02:59:10|88080.2|88030.2|88080.3|88030.3|88081.7|88031.7|88078.5|88028.5|19
1629428360000|2021-08-20 02:59:20|88079.9|88029.9|88079.3|88029.3|88080.8|88030.8|88079.2|88029.2|23
1629428370000|2021-08-20 02:59:30|88079.4|88029.4|88079|88029|88080.8|88030.8|88078.2|88028.2|24
1629428380000|2021-08-20 02:59:40|88079.2|88029.2|88078.8|88028.8|88079.2|88029.2|88078.5|88028.5|13
1629428390000|2021-08-20 02:59:50|88078.2|88028.2|88079.3|88029.3|88081|88031|88078.1|88028.1|21
1629428400000|2021-08-20 03:00:00|88079.1|88029.1|88076.9|88026.9|88079.8|88029.8|88076.2|88026.2|37
1629428410000|2021-08-20 03:00:10|88076.7|88026.7|88077.5|88027.5|88077.7|88027.7|88075.8|88025.8|31
1629428420000|2021-08-20 03:00:20|88078.9|88028.9|88076.4|88026.4|88079.3|88029.3|88076.4|88026.4|24
1629428430000|2021-08-20 03:00:30|88076|88026|88076.3|88026.3|88076.5|88026.5|88075|88025|15
1629428440000|2021-08-20 03:00:40|88076.5|88026.5|88074.9|88024.9|88076.6|88026.6|88073.8|88023.8|21
1629428450000|2021-08-20 03:00:50|88075.7|88025.7|88077.4|88027.4|88077.4|88027.4|88074.7|88024.7|20
1629428460000|2021-08-20 03:01:00|88076.2|88026.2|88075.2|88025.2|88077.1|88027.1|88074.8|88024.8|24
1629428470000|2021-08-20 03:01:10|88074.6|88024.6|88074.5|88024.5|88077.4|88027.4|88073.6|88023.6|28
1629428480000|2021-08-20 03:01:20|88076.4|88026.4|88076.2|88026.2|88076.9|88026.9|88073.1|88023.1|21
1629428490000|2021-08-20 03:01:30|88076|88026|88078.1|88028.1|88078.2|88028.2|88075.7|88025.7|31
1629428500000|2021-08-20 03:01:40|88078.2|88028.2|88082.7|88032.7|88082.7|88032.7|88078.2|88028.2|22
1629428510000|2021-08-20 03:01:50|88081.8|88031.8|88081.6|88031.6|88082.2|88032.2|88081.3|88031.3|20
1629428520000|2021-08-20 03:02:00|88081.4|88031.4|88081.5|88031.5|88081.9|88031.9|88081|88031|28
1629428530000|2021-08-20 03:02:10|88081.4|88031.4|88080|88030|88081.7|88031.7|88079.4|88029.4|31
1629428540000|2021-08-20 03:02:20|88080.2|88030.2|88081|88031|88082.2|88032.2|88080.1|88030.1|24
1629428550000|2021-08-20 03:02:30|88081.1|88031.1|88082.1|88032.1|88082.4|88032.4|88080.6|88030.6|26
1629428560000|2021-08-20 03:02:40|88082.2|88032.2|88082.4|88032.4|88083.2|88033.2|88081.5|88031.5|21
1629428570000|2021-08-20 03:02:50|88083|88033|88081.1|88031.1|88083|88033|88081.1|88031.1|25
1629428580000|2021-08-20 03:03:00|88081.5|88031.5|88081.2|88031.2|88082.6|88032.6|88079|88029|21
1629428590000|2021-08-20 03:03:10|88081.6|88031.6|88079.3|88029.3|88081.6|88031.6|88079.3|88029.3|39
1629428600000|2021-08-20 03:03:20|88079.2|88029.2|88080.5|88030.5|88081.7|88031.7|88078.8|88028.8|24
1629428610000|2021-08-20 03:03:30|88080.4|88030.4|88081|88031|88081.3|88031.3|88080.2|88030.2|19
1629428620000|2021-08-20 03:03:40|88080.9|88030.9|88081.6|88031.6|88082.6|88032.6|88080.7|88030.7|26
1629428630000|2021-08-20 03:03:50|88081|88031|88079.7|88029.7|88081.2|88031.2|88077.6|88027.6|24
1629428640000|2021-08-20 03:04:00|88079.3|88029.3|88078.8|88028.8|88079.9|88029.9|88078|88028|13
1629428650000|2021-08-20 03:04:10|88080.3|88030.3|88078.5|88028.5|88080.5|88030.5|88078.5|88028.5|5
1629428660000|2021-08-20 03:04:20|88078.1|88028.1|88077.4|88027.4|88079.7|88029.7|88076|88026|39
1629428670000|2021-08-20 03:04:30|88077|88027|88079.9|88029.9|88080|88030|88075.1|88025.1|37
1629428680000|2021-08-20 03:04:40|88078.9|88028.9|88079.1|88029.1|88080.7|88030.7|88078.6|88028.6|36
1629428690000|2021-08-20 03:04:50|88079.3|88029.3|88079.6|88029.6|88079.8|88029.8|88078.3|88028.3|21
1629428700000|2021-08-20 03:05:00|88079.4|88029.4|88081.2|88031.2|88082|88032|88078.9|88028.9|28
1629428710000|2021-08-20 03:05:10|88081.3|88031.3|88078.3|88028.3|88082|88032|88078|88028|12
1629428720000|2021-08-20 03:05:20|88079.3|88029.3|88078.5|88028.5|88080.4|88030.4|88078.1|88028.1|18
1629428730000|2021-08-20 03:05:30|88079.1|88029.1|88078.2|88028.2|88080.3|88030.3|88078|88028|17
1629428740000|2021-08-20 03:05:40|88078.3|88028.3|88076.4|88026.4|88078.6|88028.6|88076.1|88026.1|15
1629428750000|2021-08-20 03:05:50|88076.6|88026.6|88077|88027|88077.4|88027.4|88076.3|88026.3|23
1629428760000|2021-08-20 03:06:00|88076.9|88026.9|88076|88026|88077.3|88027.3|88074.7|88024.7|21
1629428770000|2021-08-20 03:06:10|88075.8|88025.8|88076.6|88026.6|88076.6|88026.6|88074.7|88024.7|17
1629428780000|2021-08-20 03:06:20|88076.9|88026.9|88073.9|88023.9|88077.2|88027.2|88073.9|88023.9|18
1629428790000|2021-08-20 03:06:30|88074.3|88024.3|88075.5|88025.5|88075.6|88025.6|88074.2|88024.2|34
1629428800000|2021-08-20 03:06:40|88074.5|88024.5|88074.8|88024.8|88075.9|88025.9|88073.7|88023.7|12
1629428810000|2021-08-20 03:06:50|88075.1|88025.1|88074.6|88024.6|88075.5|88025.5|88073.7|88023.7|23
1629428820000|2021-08-20 03:07:00|88074.4|88024.4|88073.4|88023.4|88075.4|88025.4|88073.1|88023.1|22
1629428830000|2021-08-20 03:07:10|88072.6|88022.6|88073.4|88023.4|88077.7|88027.7|88070.8|88020.8|28
1629428840000|2021-08-20 03:07:20|88073.9|88023.9|88072.4|88022.4|88073.9|88023.9|88071.2|88021.2|9
1629428850000|2021-08-20 03:07:30|88073.4|88023.4|88073.2|88023.2|88076|88026|88072.2|88022.2|27
1629428860000|2021-08-20 03:07:40|88073.1|88023.1|88076.1|88026.1|88076.5|88026.5|88073.1|88023.1|18
1629428870000|2021-08-20 03:07:50|88076|88026|88073.7|88023.7|88076|88026|88072.7|88022.7|26
1629428880000|2021-08-20 03:08:00|88073.9|88023.9|88072.7|88022.7|88074.6|88024.6|88072.1|88022.1|20
1629428890000|2021-08-20 03:08:10|88073.5|88023.5|88072.4|88022.4|88074.5|88024.5|88072.3|88022.3|26
1629428900000|2021-08-20 03:08:20|88073.8|88023.8|88071.8|88021.8|88074|88024|88070.2|88020.2|23
1629428910000|2021-08-20 03:08:30|88070.7|88020.7|88071.4|88021.4|88071.4|88021.4|88069.7|88019.7|16
1629428920000|2021-08-20 03:08:40|88071.8|88021.8|88071.2|88021.2|88071.9|88021.9|88070.3|88020.3|11
1629428930000|2021-08-20 03:08:50|88071.5|88021.5|88068.9|88018.9|88072.3|88022.3|88068.9|88018.9|20
1629428940000|2021-08-20 03:09:00|88070.2|88020.2|88067.2|88017.2|88072.2|88022.2|88065.2|88015.2|41
1629428950000|2021-08-20 03:09:10|88067.7|88017.7|88068|88018|88069.7|88019.7|88067.5|88017.5|37
1629428960000|2021-08-20 03:09:20|88068.9|88018.9|88070.7|88020.7|88071.5|88021.5|88068.1|88018.1|29
1629428970000|2021-08-20 03:09:30|88071|88021|88069.5|88019.5|88071|88021|88066.5|88016.5|21
1629428980000|2021-08-20 03:09:40|88069.4|88019.4|88069.6|88019.6|88073.1|88023.1|88066.4|88016.4|28
1629428990000|2021-08-20 03:09:50|88071|88021|88069.2|88019.2|88071.7|88021.7|88068.5|88018.5|30
1629429000000|2021-08-20 03:10:00|88069.1|88019.1|88068.7|88018.7|88071.4|88021.4|88067.7|88017.7|40
1629429010000|2021-08-20 03:10:10|88068.6|88018.6|88069.9|88019.9|88070.3|88020.3|88067.3|88017.3|19
1629429020000|2021-08-20 03:10:20|88067.2|88017.2|88066.9|88016.9|88070.3|88020.3|88066|88016|26
1629429030000|2021-08-20 03:10:30|88067|88017|88066.6|88016.6|88067.7|88017.7|88063.6|88013.6|34
1629429040000|2021-08-20 03:10:40|88066.7|88016.7|88066|88016|88066.7|88016.7|88063.6|88013.6|25
1629429050000|2021-08-20 03:10:50|88065.6|88015.6|88068.4|88018.4|88068.4|88018.4|88065.1|88015.1|33
1629429060000|2021-08-20 03:11:00|88068.3|88018.3|88067.2|88017.2|88069.9|88019.9|88065.6|88015.6|31
1629429070000|2021-08-20 03:11:10|88067.4|88017.4|88066|88016|88068.9|88018.9|88066|88016|38
1629429080000|2021-08-20 03:11:20|88066.2|88016.2|88064.1|88014.1|88067.3|88017.3|88064.1|88014.1|31
1629429090000|2021-08-20 03:11:30|88064.7|88014.7|88063.6|88013.6|88067.1|88017.1|88063|88013|35
1629429100000|2021-08-20 03:11:40|88063.3|88013.3|88065.1|88015.1|88065.1|88015.1|88063|88013|26
1629429110000|2021-08-20 03:11:50|88065|88015|88063.6|88013.6|88065|88015|88062.1|88012.1|32
1629429120000|2021-08-20 03:12:00|88063.5|88013.5|88055|88005|88063.5|88013.5|88053.8|88003.8|43
1629429130000|2021-08-20 03:12:10|88055.5|88005.5|88051.6|88001.6|88055.8|88005.8|88050.1|88000.1|34
1629429140000|2021-08-20 03:12:20|88051.8|88001.8|88054.8|88004.8|88056.2|88006.2|88051.7|88001.7|32
1629429150000|2021-08-20 03:12:30|88054.7|88004.7|88052|88002|88054.7|88004.7|88051.3|88001.3|51
1629429160000|2021-08-20 03:12:40|88051.8|88001.8|88054.7|88004.7|88054.7|88004.7|88051.3|88001.3|28
1629429170000|2021-08-20 03:12:50|88056.5|88006.5|88054|88004|88056.5|88006.5|88053.5|88003.5|28
1629429180000|2021-08-20 03:13:00|88054.8|88004.8|88055|88005|88055|88005|88053.6|88003.6|22
1629429190000|2021-08-20 03:13:10|88055.2|88005.2|88055.2|88005.2|88055.3|88005.3|88053.7|88003.7|13
1629429200000|2021-08-20 03:13:20|88054.7|88004.7|88054.1|88004.1|88055.6|88005.6|88052.4|88002.4|25
1629429210000|2021-08-20 03:13:30|88054.3|88004.3|88053.9|88003.9|88054.4|88004.4|88049.1|87999.1|24
1629429220000|2021-08-20 03:13:40|88053.7|88003.7|88053.9|88003.9|88054.1|88004.1|88052.6|88002.6|13
1629429230000|2021-08-20 03:13:50|88053|88003|88052.8|88002.8|88053.4|88003.4|88052.6|88002.6|6
1629429240000|2021-08-20 03:14:00|88052.4|88002.4|88052.3|88002.3|88053.1|88003.1|88051.2|88001.2|15
1629429250000|2021-08-20 03:14:10|88051.7|88001.7|88051.9|88001.9|88053.5|88003.5|88051.7|88001.7|13
1629429260000|2021-08-20 03:14:20|88051.6|88001.6|88050.6|88000.6|88052.3|88002.3|88049.2|87999.2|23
1629429270000|2021-08-20 03:14:30|88050.5|88000.5|88050.9|88000.9|88052.5|88002.5|88049.3|87999.3|24
1629429280000|2021-08-20 03:14:40|88050.2|88000.2|88049.9|87999.9|88050.4|88000.4|88049.4|87999.4|15
1629429290000|2021-08-20 03:14:50|88049.8|87999.8|88054.2|88004.2|88054.2|88004.2|88048.7|87998.7|33
1629429300000|2021-08-20 03:15:00|88054.4|88004.4|88053|88003|88054.5|88004.5|88050.2|88000.2|31
1629429310000|2021-08-20 03:15:10|88051.9|88001.9|88052|88002|88053.2|88003.2|88048.7|87998.7|30
1629429320000|2021-08-20 03:15:20|88052.5|88002.5|88054.8|88004.8|88055.3|88005.3|88051.4|88001.4|30
1629429330000|2021-08-20 03:15:30|88054.4|88004.4|88056.6|88006.6|88057.6|88007.6|88053.4|88003.4|37
1629429340000|2021-08-20 03:15:40|88056.7|88006.7|88053|88003|88058.1|88008.1|88050.9|88000.9|29
1629429350000|2021-08-20 03:15:50|88052.8|88002.8|88051.4|88001.4|88053.4|88003.4|88051.4|88001.4|19
1629429360000|2021-08-20 03:16:00|88052|88002|88053.6|88003.6|88054.5|88004.5|88051.9|88001.9|19
1629429370000|2021-08-20 03:16:10|88053.7|88003.7|88053.3|88003.3|88054.1|88004.1|88050.9|88000.9|26
1629429380000|2021-08-20 03:16:20|88053.7|88003.7|88050|88000|88055.2|88005.2|88050|88000|14
1629429390000|2021-08-20 03:16:30|88049.8|87999.8|88048.3|87998.3|88052.8|88002.8|88043.7|87993.7|36
1629429400000|2021-08-20 03:16:40|88048.5|87998.5|88049.6|87999.6|88049.6|87999.6|88046.5|87996.5|31
1629429410000|2021-08-20 03:16:50|88049.8|87999.8|88043.4|87993.4|88049.8|87999.8|88043.1|87993.1|26
1629429420000|2021-08-20 03:17:00|88044.1|87994.1|88044.6|87994.6|88045.7|87995.7|88041.7|87991.7|20
1629429430000|2021-08-20 03:17:10|88044.5|87994.5|88037.8|87987.8|88044.5|87994.5|88031.7|87981.7|40
1629429440000|2021-08-20 03:17:20|88036.9|87986.9|88039.1|87989.1|88039.7|87989.7|88033.9|87983.9|29
1629429450000|2021-08-20 03:17:30|88036.4|87986.4|88036.6|87986.6|88039.3|87989.3|88033.2|87983.2|23
1629429460000|2021-08-20 03:17:40|88036.1|87986.1|88038.3|87988.3|88039.9|87989.9|88036|87986|29
1629429470000|2021-08-20 03:17:50|88038.6|87988.6|88035.3|87985.3|88038.6|87988.6|88032.2|87982.2|35
1629429480000|2021-08-20 03:18:00|88036.5|87986.5|88035.1|87985.1|88037.7|87987.7|88030|87980|34
1629429490000|2021-08-20 03:18:10|88039.3|87989.3|88030.8|87980.8|88039.6|87989.6|88030.8|87980.8|33
1629429500000|2021-08-20 03:18:20|88030.9|87980.9|88033|87983|88036.2|87986.2|88029.9|87979.9|25
1629429510000|2021-08-20 03:18:30|88035|87985|88037.3|87987.3|88037.3|87987.3|88033.9|87983.9|15
1629429520000|2021-08-20 03:18:40|88037.7|87987.7|88039.8|87989.8|88040.5|87990.5|88032.9|87982.9|32
1629429530000|2021-08-20 03:18:50|88040.6|87990.6|88034.9|87984.9|88040.6|87990.6|88031.5|87981.5|30
1629429540000|2021-08-20 03:19:00|88028.2|87978.2|88036.9|87986.9|88037.3|87987.3|88028.2|87978.2|26
1629429550000|2021-08-20 03:19:10|88037.4|87987.4|88037.6|87987.6|88039.1|87989.1|88035.9|87985.9|12
1629429560000|2021-08-20 03:19:20|88036.5|87986.5|88035|87985|88037.5|87987.5|88033.2|87983.2|32
1629429570000|2021-08-20 03:19:30|88034.8|87984.8|88035.8|87985.8|88036.2|87986.2|88033.4|87983.4|12
1629429580000|2021-08-20 03:19:40|88038.5|87988.5|88035|87985|88038.5|87988.5|88035|87985|16
1629429590000|2021-08-20 03:19:50|88030.1|87980.1|88036.8|87986.8|88037.2|87987.2|88030.1|87980.1|35
1629429600000|2021-08-20 03:20:00|88036.2|87986.2|88035.8|87985.8|88038.5|87988.5|88029.8|87979.8|29
1629429610000|2021-08-20 03:20:10|88037.6|87987.6|88036|87986|88037.6|87987.6|88033.2|87983.2|41
1629429620000|2021-08-20 03:20:20|88037.5|87987.5|88036.7|87986.7|88037.5|87987.5|88034.9|87984.9|23
1629429630000|2021-08-20 03:20:30|88035.7|87985.7|88036.5|87986.5|88038|87988|88032|87982|26
1629429640000|2021-08-20 03:20:40|88036.6|87986.6|88036.4|87986.4|88038|87988|88034.7|87984.7|25
1629429650000|2021-08-20 03:20:50|88036.5|87986.5|88037.1|87987.1|88037.4|87987.4|88035.1|87985.1|23
1629429660000|2021-08-20 03:21:00|88036.3|87986.3|88031.7|87981.7|88036.9|87986.9|88031.7|87981.7|26
1629429670000|2021-08-20 03:21:10|88032.5|87982.5|88035.3|87985.3|88035.3|87985.3|88031.5|87981.5|26
1629429680000|2021-08-20 03:21:20|88036.3|87986.3|88033.1|87983.1|88036.3|87986.3|88031.6|87981.6|40
1629429690000|2021-08-20 03:21:30|88033.2|87983.2|88032.7|87982.7|88037.7|87987.7|88031.1|87981.1|38
1629429700000|2021-08-20 03:21:40|88033.7|87983.7|88033|87983|88035.2|87985.2|88032.4|87982.4|16
1629429710000|2021-08-20 03:21:50|88033.1|87983.1|88033.2|87983.2|88033.4|87983.4|88031.7|87981.7|14
1629429720000|2021-08-20 03:22:00|88033.4|87983.4|88031.7|87981.7|88033.4|87983.4|88026.5|87976.5|36
1629429730000|2021-08-20 03:22:10|88028.1|87978.1|88031.1|87981.1|88033.3|87983.3|88028.1|87978.1|29
1629429740000|2021-08-20 03:22:20|88030.8|87980.8|88029.2|87979.2|88034.2|87984.2|88027.5|87977.5|43
1629429750000|2021-08-20 03:22:30|88027.1|87977.1|88027.7|87977.7|88029.1|87979.1|88024.6|87974.6|31
1629429760000|2021-08-20 03:22:40|88027.6|87977.6|88028.3|87978.3|88029|87979|88026.7|87976.7|22
1629429770000|2021-08-20 03:22:50|88028.4|87978.4|88027.1|87977.1|88028.4|87978.4|88025.2|87975.2|21
1629429780000|2021-08-20 03:23:00|88025.6|87975.6|88032.3|87982.3|88032.3|87982.3|88024.9|87974.9|33
1629429790000|2021-08-20 03:23:10|88029.8|87979.8|88028|87978|88032.3|87982.3|88022.9|87972.9|30
1629429800000|2021-08-20 03:23:20|88029.5|87979.5|88031.3|87981.3|88032.1|87982.1|88026.8|87976.8|24
1629429810000|2021-08-20 03:23:30|88030.1|87980.1|88028.7|87978.7|88033.7|87983.7|88028.3|87978.3|42
1629429820000|2021-08-20 03:23:40|88029.8|87979.8|88030.2|87980.2|88032.3|87982.3|88027.8|87977.8|19
1629429830000|2021-08-20 03:23:50|88030.9|87980.9|88030.4|87980.4|88031.4|87981.4|88024|87974|24
1629429840000|2021-08-20 03:24:00|88030.8|87980.8|88031.2|87981.2|88031.8|87981.8|88028.4|87978.4|24
1629429850000|2021-08-20 03:24:10|88030.5|87980.5|88027.3|87977.3|88031.9|87981.9|88026.8|87976.8|28
1629429860000|2021-08-20 03:24:20|88027.4|87977.4|88028.6|87978.6|88032.6|87982.6|88026|87976|33
1629429870000|2021-08-20 03:24:30|88027.9|87977.9|88026.2|87976.2|88030.8|87980.8|88025.6|87975.6|21
1629429880000|2021-08-20 03:24:40|88032.8|87982.8|88029.8|87979.8|88032.8|87982.8|88027.4|87977.4|28
1629429890000|2021-08-20 03:24:50|88030.2|87980.2|88029.7|87979.7|88030.9|87980.9|88024.8|87974.8|33
1629429900000|2021-08-20 03:25:00|88029.9|87979.9|88033|87983|88033.2|87983.2|88029|87979|31
1629429910000|2021-08-20 03:25:10|88031|87981|88034.1|87984.1|88034.2|87984.2|88030.7|87980.7|26
1629429920000|2021-08-20 03:25:20|88032|87982|88032.1|87982.1|88034.5|87984.5|88031.8|87981.8|21
1629429930000|2021-08-20 03:25:30|88032.5|87982.5|88033.1|87983.1|88033.7|87983.7|88032.3|87982.3|13
1629429940000|2021-08-20 03:25:40|88033.4|87983.4|88031.5|87981.5|88035.3|87985.3|88026.6|87976.6|40
1629429950000|2021-08-20 03:25:50|88034|87984|88033.7|87983.7|88034.3|87984.3|88028.7|87978.7|37
1629429960000|2021-08-20 03:26:00|88031.8|87981.8|88032.5|87982.5|88033.7|87983.7|88030.2|87980.2|40
1629429970000|2021-08-20 03:26:10|88032.6|87982.6|88029.2|87979.2|88033.9|87983.9|88029.2|87979.2|22
1629429980000|2021-08-20 03:26:20|88028.8|87978.8|88032.6|87982.6|88033.8|87983.8|88028.8|87978.8|29
1629429990000|2021-08-20 03:26:30|88032.1|87982.1|88032.2|87982.2|88035.5|87985.5|88031.7|87981.7|32
1629430000000|2021-08-20 03:26:40|88032.1|87982.1|88031.8|87981.8|88035.4|87985.4|88030.6|87980.6|23
1629430010000|2021-08-20 03:26:50|88031.5|87981.5|88031.3|87981.3|88033.7|87983.7|88031.2|87981.2|22
1629430020000|2021-08-20 03:27:00|88030.9|87980.9|88031.8|87981.8|88032.5|87982.5|88029.9|87979.9|31
1629430030000|2021-08-20 03:27:10|88030.7|87980.7|88030.8|87980.8|88032.7|87982.7|88029.2|87979.2|13
1629430040000|2021-08-20 03:27:20|88029.6|87979.6|88031.8|87981.8|88032.8|87982.8|88029.6|87979.6|16
1629430050000|2021-08-20 03:27:30|88031.7|87981.7|88032.1|87982.1|88035.1|87985.1|88030.8|87980.8|19
1629430060000|2021-08-20 03:27:40|88031|87981|88028.5|87978.5|88033.7|87983.7|88028.4|87978.4|19
1629430070000|2021-08-20 03:27:50|88028.4|87978.4|88032.1|87982.1|88032.1|87982.1|88027.5|87977.5|20
1629430080000|2021-08-20 03:28:00|88032|87982|88029.4|87979.4|88032.6|87982.6|88022.1|87972.1|25
1629430090000|2021-08-20 03:28:10|88029.2|87979.2|88031.9|87981.9|88035|87985|88028.4|87978.4|26
1629430100000|2021-08-20 03:28:20|88031.3|87981.3|88031.5|87981.5|88033.3|87983.3|88027.3|87977.3|19
1629430110000|2021-08-20 03:28:30|88030.9|87980.9|88030.9|87980.9|88032.4|87982.4|88030|87980|15
1629430120000|2021-08-20 03:28:40|88032.1|87982.1|88032.9|87982.9|88035.9|87985.9|88030.9|87980.9|22
1629430130000|2021-08-20 03:28:50|88033.6|87983.6|88033.4|87983.4|88034.2|87984.2|88030.6|87980.6|22
1629430140000|2021-08-20 03:29:00|88032.4|87982.4|88032.9|87982.9|88035.8|87985.8|88029.1|87979.1|22
1629430150000|2021-08-20 03:29:10|88033.4|87983.4|88031.5|87981.5|88034.5|87984.5|88031.5|87981.5|22
1629430160000|2021-08-20 03:29:20|88031.1|87981.1|88031.5|87981.5|88034.9|87984.9|88029|87979|19
1629430170000|2021-08-20 03:29:30|88031.9|87981.9|88031.1|87981.1|88034.2|87984.2|88028|87978|26
1629430180000|2021-08-20 03:29:40|88030.4|87980.4|88033.9|87983.9|88033.9|87983.9|88028.2|87978.2|16
1629430190000|2021-08-20 03:29:50|88034.4|87984.4|88029.8|87979.8|88034.6|87984.6|88025.4|87975.4|15
1629430200000|2021-08-20 03:30:00|88028.5|87978.5|88030.6|87980.6|88033.4|87983.4|88027.9|87977.9|30
1629430210000|2021-08-20 03:30:10|88031.1|87981.1|88027.7|87977.7|88034.9|87984.9|88027.7|87977.7|18
1629430220000|2021-08-20 03:30:20|88029.6|87979.6|88030.4|87980.4|88032.2|87982.2|88027.3|87977.3|21
1629430230000|2021-08-20 03:30:30|88029|87979|88031.5|87981.5|88031.5|87981.5|88027.2|87977.2|19
1629430240000|2021-08-20 03:30:40|88030.2|87980.2|88030.5|87980.5|88034.1|87984.1|88027.7|87977.7|29
1629430250000|2021-08-20 03:30:50|88030|87980|88025.3|87975.3|88031.8|87981.8|88024.4|87974.4|14
1629430260000|2021-08-20 03:31:00|88026.8|87976.8|88032.7|87982.7|88032.8|87982.8|88026.8|87976.8|22
1629430270000|2021-08-20 03:31:10|88033.3|87983.3|88031.3|87981.3|88034|87984|88030.2|87980.2|14
1629430280000|2021-08-20 03:31:20|88031.7|87981.7|88033.7|87983.7|88036.9|87986.9|88028.6|87978.6|27
1629430290000|2021-08-20 03:31:30|88034|87984|88034.6|87984.6|88037.4|87987.4|88030.1|87980.1|29
1629430300000|2021-08-20 03:31:40|88034.9|87984.9|88033|87983|88035.9|87985.9|88031.7|87981.7|19
1629430310000|2021-08-20 03:31:50|88034.2|87984.2|88035.6|87985.6|88040|87990|88033|87983|10
1629430320000|2021-08-20 03:32:00|88032.6|87982.6|88032.9|87982.9|88036|87986|88031.8|87981.8|18
1629430330000|2021-08-20 03:32:10|88032.3|87982.3|88036.3|87986.3|88036.3|87986.3|88031.4|87981.4|17
1629430340000|2021-08-20 03:32:20|88034.9|87984.9|88037.2|87987.2|88038.1|87988.1|88032.5|87982.5|24
1629430350000|2021-08-20 03:32:30|88035.8|87985.8|88036.9|87986.9|88039.5|87989.5|88035.8|87985.8|18
1629430360000|2021-08-20 03:32:40|88038.2|87988.2|88038|87988|88039.6|87989.6|88037.8|87987.8|25
1629430370000|2021-08-20 03:32:50|88037.1|87987.1|88037.4|87987.4|88039|87989|88037.1|87987.1|21
1629430380000|2021-08-20 03:33:00|88036.6|87986.6|88032.4|87982.4|88038.7|87988.7|88032.4|87982.4|21
1629430390000|2021-08-20 03:33:10|88027|87977|88035.5|87985.5|88038.9|87988.9|88027|87977|27
1629430400000|2021-08-20 03:33:20|88035|87985|88038|87988|88038|87988|88033.2|87983.2|19
1629430410000|2021-08-20 03:33:30|88038.1|87988.1|88037.8|87987.8|88039.3|87989.3|88036.4|87986.4|17
1629430420000|2021-08-20 03:33:40|88037|87987|88029.2|87979.2|88037.1|87987.1|88029.2|87979.2|38
1629430430000|2021-08-20 03:33:50|88029.7|87979.7|88032|87982|88035.2|87985.2|88022.9|87972.9|27
1629430440000|2021-08-20 03:34:00|88030.6|87980.6|88026.5|87976.5|88034.3|87984.3|88026.4|87976.4|22
1629430450000|2021-08-20 03:34:10|88026.8|87976.8|88030.4|87980.4|88036.7|87986.7|88022.5|87972.5|39
1629430460000|2021-08-20 03:34:20|88030.9|87980.9|88033.7|87983.7|88035.2|87985.2|88026.9|87976.9|48
1629430470000|2021-08-20 03:34:30|88034.4|87984.4|88032.3|87982.3|88035.2|87985.2|88031.9|87981.9|12
1629430480000|2021-08-20 03:34:40|88032.2|87982.2|88032.2|87982.2|88035.7|87985.7|88028.7|87978.7|22
1629430490000|2021-08-20 03:34:50|88029.5|87979.5|88030.8|87980.8|88037|87987|88024.7|87974.7|30
1629430500000|2021-08-20 03:35:00|88031.6|87981.6|88033|87983|88036.9|87986.9|88027.6|87977.6|38
1629430510000|2021-08-20 03:35:10|88037.6|87987.6|88035.7|87985.7|88038.9|87988.9|88034.1|87984.1|30
1629430520000|2021-08-20 03:35:20|88036|87986|88037.7|87987.7|88037.7|87987.7|88032.2|87982.2|47
1629430530000|2021-08-20 03:35:30|88035.7|87985.7|88036|87986|88037.7|87987.7|88032.2|87982.2|38
1629430540000|2021-08-20 03:35:40|88036.1|87986.1|88034|87984|88036.4|87986.4|88028.7|87978.7|27
1629430550000|2021-08-20 03:35:50|88036.6|87986.6|88030.4|87980.4|88036.6|87986.6|88028.8|87978.8|69
1629430560000|2021-08-20 03:36:00|88030.1|87980.1|88036.3|87986.3|88038.9|87988.9|88029.2|87979.2|51
1629430570000|2021-08-20 03:36:10|88036.2|87986.2|88031.4|87981.4|88036.7|87986.7|88029.1|87979.1|33
1629430580000|2021-08-20 03:36:20|88033.1|87983.1|88030.9|87980.9|88036.5|87986.5|88029.7|87979.7|24
1629430590000|2021-08-20 03:36:30|88035.3|87985.3|88033.9|87983.9|88035.6|87985.6|88032.7|87982.7|25
1629430600000|2021-08-20 03:36:40|88034.2|87984.2|88035.9|87985.9|88036.1|87986.1|88033.3|87983.3|26
1629430610000|2021-08-20 03:36:50|88036.4|87986.4|88034.1|87984.1|88036.4|87986.4|88029.6|87979.6|29
1629430620000|2021-08-20 03:37:00|88033.2|87983.2|88031.9|87981.9|88033.5|87983.5|88029.1|87979.1|18
1629430630000|2021-08-20 03:37:10|88032.3|87982.3|88037.2|87987.2|88037.4|87987.4|88032.3|87982.3|28
1629430640000|2021-08-20 03:37:20|88037|87987|88028.4|87978.4|88037.7|87987.7|88027.3|87977.3|18
1629430650000|2021-08-20 03:37:30|88027.6|87977.6|88036.7|87986.7|88037.8|87987.8|88027.6|87977.6|22
1629430660000|2021-08-20 03:37:40|88036.6|87986.6|88039.1|87989.1|88039.1|87989.1|88032.5|87982.5|9
1629430670000|2021-08-20 03:37:50|88033.4|87983.4|88034.9|87984.9|88037.9|87987.9|88032.9|87982.9|13
1629430680000|2021-08-20 03:38:00|88035.6|87985.6|88036.4|87986.4|88036.4|87986.4|88033.8|87983.8|14
1629430690000|2021-08-20 03:38:10|88038.4|87988.4|88036.3|87986.3|88040.3|87990.3|88028.7|87978.7|22
1629430700000|2021-08-20 03:38:20|88039.2|87989.2|88035.7|87985.7|88040.1|87990.1|88032.5|87982.5|26
1629430710000|2021-08-20 03:38:30|88036.8|87986.8|88034.8|87984.8|88039|87989|88034|87984|31
1629430720000|2021-08-20 03:38:40|88038.6|87988.6|88037|87987|88039.1|87989.1|88032.2|87982.2|30
1629430730000|2021-08-20 03:38:50|88036.4|87986.4|88038.2|87988.2|88041.2|87991.2|88034.2|87984.2|16
1629430740000|2021-08-20 03:39:00|88032.5|87982.5|88036.9|87986.9|88041|87991|88027.7|87977.7|45
1629430750000|2021-08-20 03:39:10|88035.5|87985.5|88036.8|87986.8|88038.8|87988.8|88029.9|87979.9|38
1629430760000|2021-08-20 03:39:20|88036.1|87986.1|88027.5|87977.5|88038.8|87988.8|88027.5|87977.5|19
1629430770000|2021-08-20 03:39:30|88024|87974|88034.2|87984.2|88037.4|87987.4|88024|87974|13
1629430780000|2021-08-20 03:39:40|88033.4|87983.4|88029|87979|88033.4|87983.4|88028.3|87978.3|18
1629430790000|2021-08-20 03:39:50|88030.1|87980.1|88030.6|87980.6|88038.3|87988.3|88026.9|87976.9|27
1629430800000|2021-08-20 03:40:00|88028.8|87978.8|88028.4|87978.4|88036.2|87986.2|88025.9|87975.9|34
1629430810000|2021-08-20 03:40:10|88029|87979|88027.6|87977.6|88030.3|87980.3|88027.6|87977.6|9
1629430820000|2021-08-20 03:40:20|88027.4|87977.4|88028.9|87978.9|88031.5|87981.5|88023.4|87973.4|21
1629430830000|2021-08-20 03:40:30|88028.4|87978.4|88033.1|87983.1|88035.5|87985.5|88027.7|87977.7|29
1629430840000|2021-08-20 03:40:40|88033.7|87983.7|88032.4|87982.4|88037|87987|88030.2|87980.2|43
1629430850000|2021-08-20 03:40:50|88033.6|87983.6|88027.6|87977.6|88033.6|87983.6|88027.6|87977.6|14
1629430860000|2021-08-20 03:41:00|88027.1|87977.1|88033.2|87983.2|88038.1|87988.1|88024.9|87974.9|37
1629430870000|2021-08-20 03:41:10|88034.9|87984.9|88033.8|87983.8|88036.4|87986.4|88028.1|87978.1|46
1629430880000|2021-08-20 03:41:20|88033.6|87983.6|88034.1|87984.1|88034.4|87984.4|88029.1|87979.1|25
1629430890000|2021-08-20 03:41:30|88033.3|87983.3|88028.9|87978.9|88040|87990|88028.3|87978.3|22
1629430900000|2021-08-20 03:41:40|88031.7|87981.7|88028.3|87978.3|88036.7|87986.7|88026.2|87976.2|56
1629430910000|2021-08-20 03:41:50|88023.8|87973.8|88035.5|87985.5|88035.8|87985.8|88022.4|87972.4|46
1629430920000|2021-08-20 03:42:00|88032.4|87982.4|88034.5|87984.5|88037.7|87987.7|88027.1|87977.1|30
1629430930000|2021-08-20 03:42:10|88033.6|87983.6|88035.4|87985.4|88037.7|87987.7|88031.8|87981.8|34
1629430940000|2021-08-20 03:42:20|88036.8|87986.8|88035.4|87985.4|88037.7|87987.7|88035.3|87985.3|18
1629430950000|2021-08-20 03:42:30|88037.1|87987.1|88035.4|87985.4|88037.5|87987.5|88031.1|87981.1|18
1629430960000|2021-08-20 03:42:40|88035.5|87985.5|88010.1|87960.1|88035.5|87985.5|88006.6|87956.6|30
1629430970000|2021-08-20 03:42:50|88009.3|87959.3|88005.6|87955.6|88014.8|87964.8|88005.6|87955.6|18
1629430980000|2021-08-20 03:43:00|88005.9|87955.9|88005.8|87955.8|88009.4|87959.4|88005.6|87955.6|37
1629430990000|2021-08-20 03:43:10|88007|87957|88002.5|87952.5|88007.6|87957.6|87999.2|87949.2|39
1629431000000|2021-08-20 03:43:20|88002.7|87952.7|88001|87951|88004.5|87954.5|87998.2|87948.2|32
1629431010000|2021-08-20 03:43:30|88001.8|87951.8|88001.4|87951.4|88003.5|87953.5|87999.5|87949.5|48
1629431020000|2021-08-20 03:43:40|88001.7|87951.7|88003.4|87953.4|88006|87956|88000.7|87950.7|49
1629431030000|2021-08-20 03:43:50|88004.1|87954.1|88004.1|87954.1|88005|87955|88002|87952|50
1629431040000|2021-08-20 03:44:00|88004.7|87954.7|88003.7|87953.7|88005.1|87955.1|88002.2|87952.2|61
1629431050000|2021-08-20 03:44:10|88004|87954|87994.3|87944.3|88005|87955|87994.3|87944.3|39
1629431060000|2021-08-20 03:44:20|87996.3|87946.3|87997.8|87947.8|87999.6|87949.6|87996.3|87946.3|19
1629431070000|2021-08-20 03:44:30|88001.7|87951.7|88000.2|87950.2|88002.2|87952.2|87998.5|87948.5|19
1629431080000|2021-08-20 03:44:40|88000.1|87950.1|87997.5|87947.5|88001|87951|87997.5|87947.5|10
1629431090000|2021-08-20 03:44:50|87998.6|87948.6|87997|87947|88000.4|87950.4|87997|87947|7
1629431100000|2021-08-20 03:45:00|87999.5|87949.5|87998.6|87948.6|88001.3|87951.3|87996.5|87946.5|12
1629431110000|2021-08-20 03:45:10|88000.5|87950.5|87999.7|87949.7|88004.2|87954.2|87997.3|87947.3|41
1629431120000|2021-08-20 03:45:20|87999.9|87949.9|87999.4|87949.4|88002.5|87952.5|87998|87948|40
1629431130000|2021-08-20 03:45:30|87999.9|87949.9|87997.2|87947.2|88000.8|87950.8|87993.1|87943.1|32
1629431140000|2021-08-20 03:45:40|87996.1|87946.1|88004.4|87954.4|88009.3|87955.8|87995.4|87939|38
1629431150000|2021-08-20 03:45:50|87999.3|87949.3|88003.6|87953.6|88015.8|87956.5|87998.4|87945.5|23
1629431160000|2021-08-20 03:46:00|88001.9|87951.9|88002.6|87952.6|88003.4|87953.4|88000.9|87950.9|21
1629431170000|2021-08-20 03:46:10|88002.3|87952.3|87995.2|87945.2|88002.3|87952.3|87995.2|87945.2|9
1629431180000|2021-08-20 03:46:20|88002.5|87952.5|88006.2|87956.2|88008.3|87958.3|88001.8|87951.8|35
1629431190000|2021-08-20 03:46:30|88006.4|87956.4|88008.6|87958.6|88010.3|87960.3|88004.6|87954.6|33
1629431200000|2021-08-20 03:46:40|88008.4|87958.4|88008.3|87958.3|88009.1|87959.1|88006.4|87956.4|19
1629431210000|2021-08-20 03:46:50|88005|87955|88006.3|87956.3|88009.5|87959.5|88004.7|87954.7|24
1629431220000|2021-08-20 03:47:00|88008.5|87958.5|88006.2|87956.2|88010.4|87960.4|88000.8|87950.8|35
1629431230000|2021-08-20 03:47:10|88006.1|87956.1|88006.3|87956.3|88010.1|87960.1|88001.9|87951.9|32
1629431240000|2021-08-20 03:47:20|88005.7|87955.7|88002.9|87952.9|88005.7|87955.7|88001.6|87951.6|35
1629431250000|2021-08-20 03:47:30|88002|87952|88004|87954|88005.3|87955.3|88000.6|87950.6|49
1629431260000|2021-08-20 03:47:40|88001.3|87951.3|88009.5|87959.5|88010.7|87960.7|88001.3|87951.3|31
1629431270000|2021-08-20 03:47:50|88010.6|87960.6|88010.3|87960.3|88012|87962|88008.4|87958.4|42
1629431280000|2021-08-20 03:48:00|88010.2|87960.2|88013.4|87963.4|88013.9|87963.9|88008.9|87958.9|56
1629431290000|2021-08-20 03:48:10|88013.5|87963.5|88009.6|87959.6|88014.3|87964.3|88008.8|87958.8|18
1629431300000|2021-08-20 03:48:20|88010.7|87960.7|88010.3|87960.3|88012.6|87962.6|88008.7|87958.7|15
1629431310000|2021-08-20 03:48:30|88011.4|87961.4|88007.5|87957.5|88011.7|87961.7|88007.5|87957.5|16
1629431320000|2021-08-20 03:48:40|88006.4|87956.4|88011.4|87961.4|88012.8|87962.8|88004.3|87954.3|26
1629431330000|2021-08-20 03:48:50|88011|87961|88011.9|87961.9|88012.8|87962.8|88010.2|87960.2|14
1629431340000|2021-08-20 03:49:00|88010|87960|88010.5|87960.5|88023.7|87962.8|88008.8|87953|23
1629431350000|2021-08-20 03:49:10|88011.4|87961.4|88009.1|87959.1|88012.7|87962.7|88008.4|87958.4|11
1629431360000|2021-08-20 03:49:20|88010|87960|88006.7|87956.7|88010|87960|88002.8|87952.8|25
1629431370000|2021-08-20 03:49:30|88002.7|87952.7|88004|87954|88006.7|87956.7|88000.7|87950.7|45
1629431380000|2021-08-20 03:49:40|88003.9|87953.9|88008.5|87958.5|88008.5|87958.5|88001.5|87951.5|35
1629431390000|2021-08-20 03:49:50|88010.1|87960.1|88006.7|87956.7|88010.1|87960.1|88004.9|87954.9|32
1629431400000|2021-08-20 03:50:00|88006.8|87956.8|88008.9|87958.9|88008.9|87958.9|88005.6|87955.6|25
1629431410000|2021-08-20 03:50:10|88008.5|87958.5|88007.4|87957.4|88009.8|87959.8|88006.7|87956.7|27
1629431420000|2021-08-20 03:50:20|88006.7|87956.7|88008.5|87958.5|88011.6|87961.6|88006.7|87956.7|26
1629431430000|2021-08-20 03:50:30|88008.2|87958.2|88006|87956|88009.8|87959.8|88005.4|87955.4|25
1629431440000|2021-08-20 03:50:40|88005.9|87955.9|88007.8|87957.8|88012.2|87962.2|88005.2|87955.2|40
1629431450000|2021-08-20 03:50:50|88007.7|87957.7|88008.7|87958.7|88009.9|87959.9|88005|87955|29
1629431460000|2021-08-20 03:51:00|88004.5|87954.5|88007.7|87957.7|88008.6|87958.6|88003.9|87953.9|25
1629431470000|2021-08-20 03:51:10|88007.8|87957.8|88008.5|87958.5|88010.2|87960.2|88003.9|87953.9|33
1629431480000|2021-08-20 03:51:20|88007.8|87957.8|88007|87957|88009.4|87959.4|88003.7|87953.7|18
1629431490000|2021-08-20 03:51:30|88007.8|87957.8|88005.9|87955.9|88008.5|87958.5|88004.5|87954.5|37
1629431500000|2021-08-20 03:51:40|88006.1|87956.1|88002.9|87952.9|88006.3|87956.3|87999.9|87949.9|21
1629431510000|2021-08-20 03:51:50|88006.8|87956.8|88005.8|87955.8|88006.8|87956.8|88003.5|87953.5|10
1629431520000|2021-08-20 03:52:00|88003.2|87953.2|88007.7|87957.7|88009.7|87959.7|87999.3|87949.3|65
1629431530000|2021-08-20 03:52:10|88001.8|87951.8|88003|87953|88009.3|87959.3|88000.8|87950.8|22
1629431540000|2021-08-20 03:52:20|87999.9|87949.9|88005|87955|88007|87957|87999.9|87949.9|43
1629431550000|2021-08-20 03:52:30|88006|87956|88005.7|87955.7|88008.5|87958.5|88003.9|87953.9|18
1629431560000|2021-08-20 03:52:40|88003|87953|88005.3|87955.3|88007.5|87957.5|88003|87953|25
1629431570000|2021-08-20 03:52:50|88005.4|87955.4|88007.6|87957.6|88008.4|87958.4|88002.1|87952.1|34
1629431580000|2021-08-20 03:53:00|88008.2|87958.2|88005.8|87955.8|88009.9|87959.9|88002.4|87952.4|39
1629431590000|2021-08-20 03:53:10|88004.6|87954.6|88009.3|87959.3|88009.3|87959.3|88004.3|87954.3|12
1629431600000|2021-08-20 03:53:20|88008.4|87958.4|88004.3|87954.3|88008.4|87958.4|88004.3|87954.3|16
1629431610000|2021-08-20 03:53:30|88005.5|87955.5|88005.8|87955.8|88007.9|87957.9|88000.1|87950.1|24
1629431620000|2021-08-20 03:53:40|88005.7|87955.7|88006|87956|88009.6|87959.6|88000.4|87950.4|38
1629431630000|2021-08-20 03:53:50|88005.4|87955.4|88003.1|87953.1|88009.7|87959.7|88003.1|87953.1|28
1629431640000|2021-08-20 03:54:00|88006.4|87956.4|88005.3|87955.3|88008.7|87958.7|88004|87954|37
1629431650000|2021-08-20 03:54:10|88005.2|87955.2|88005.1|87955.1|88007.2|87957.2|88004.1|87954.1|15
1629431660000|2021-08-20 03:54:20|88008.5|87958.5|88005.5|87955.5|88009.3|87959.3|88004.1|87954.1|27
1629431670000|2021-08-20 03:54:30|88000.7|87950.7|88007.8|87957.8|88009.8|87959.8|88000.7|87950.7|14
1629431680000|2021-08-20 03:54:40|88007.5|87957.5|88003.8|87953.8|88009.3|87959.3|88002.8|87952.8|32
1629431690000|2021-08-20 03:54:50|88003.5|87953.5|87999.4|87949.4|88010.9|87960.9|87998.6|87948.6|16
1629431700000|2021-08-20 03:55:00|88000.1|87950.1|88002.6|87952.6|88004.7|87954.7|87999.2|87949.2|29
1629431710000|2021-08-20 03:55:10|88002.5|87952.5|87997.5|87947.5|88004.6|87954.6|87997.5|87947.5|27
1629431720000|2021-08-20 03:55:20|87999.6|87949.6|88002|87952|88005.5|87955.5|87999.6|87949.6|35
1629431730000|2021-08-20 03:55:30|88003.2|87953.2|87999.1|87949.1|88004.7|87954.7|87998.3|87948.3|21
1629431740000|2021-08-20 03:55:40|87999|87949|88002.8|87952.8|88003.8|87953.8|87999|87949|42
1629431750000|2021-08-20 03:55:50|88002.5|87952.5|88003.7|87953.7|88006.6|87956.6|88001|87951|16
1629431760000|2021-08-20 03:56:00|88001.9|87951.9|87996.2|87946.2|88004.9|87954.9|87996.2|87946.2|33
1629431770000|2021-08-20 03:56:10|87998.1|87948.1|88002.2|87952.2|88003.5|87953.5|87997.8|87947.8|27
1629431780000|2021-08-20 03:56:20|88002.9|87952.9|87998.6|87948.6|88004.9|87954.9|87997.3|87947.3|34
1629431790000|2021-08-20 03:56:30|87999.4|87949.4|87999.6|87949.6|88001.7|87951.7|87995.3|87945.3|38
1629431800000|2021-08-20 03:56:40|87999.5|87949.5|88000|87950|88002.1|87952.1|87998.3|87948.3|18
1629431810000|2021-08-20 03:56:50|87999.8|87949.8|87995.6|87945.6|88003.8|87953.8|87995.6|87945.6|36
1629431820000|2021-08-20 03:57:00|87991.9|87941.9|88000|87950|88002.6|87952.6|87991.6|87941.6|25
1629431830000|2021-08-20 03:57:10|88000.1|87950.1|87999.2|87949.2|88001.3|87951.3|87996.2|87946.2|30
1629431840000|2021-08-20 03:57:20|88000.1|87950.1|87999|87949|88000.4|87950.4|87997.7|87947.7|30
1629431850000|2021-08-20 03:57:30|87998.6|87948.6|87997.7|87947.7|88000|87950|87994.7|87944.7|25
1629431860000|2021-08-20 03:57:40|87996.4|87946.4|87998.6|87948.6|88002|87952|87994.1|87944.1|43
1629431870000|2021-08-20 03:57:50|87997.2|87947.2|87997|87947|88000.4|87950.4|87993.9|87943.9|30
1629431880000|2021-08-20 03:58:00|87996.1|87946.1|88001.5|87951.5|88001.5|87951.5|87996|87946|14
1629431890000|2021-08-20 03:58:10|88002.1|87952.1|87997.1|87947.1|88002.1|87952.1|87995|87945|39
1629431900000|2021-08-20 03:58:20|87998.5|87948.5|87998.1|87948.1|88002.5|87952.5|87996.8|87946.8|31
1629431910000|2021-08-20 03:58:30|87999.1|87949.1|87999.4|87949.4|88001.9|87951.9|87995.9|87945.9|26
1629431920000|2021-08-20 03:58:40|88000.4|87950.4|87999.1|87949.1|88003|87953|87996.9|87946.9|41
1629431930000|2021-08-20 03:58:50|87998.9|87948.9|88003.3|87953.3|88004.6|87954.6|87997.8|87947.8|33
1629431940000|2021-08-20 03:59:00|88003.1|87953.1|88003.2|87953.2|88005.3|87955.3|87999.9|87949.9|51
1629431950000|2021-08-20 03:59:10|88003.8|87953.8|88002.5|87952.5|88004.6|87954.6|88001.2|87951.2|33
1629431960000|2021-08-20 03:59:20|88003.1|87953.1|88000.8|87950.8|88004.4|87954.4|88000.5|87950.5|27
1629431970000|2021-08-20 03:59:30|88001.4|87951.4|88003.3|87953.3|88006.6|87956.6|87999.4|87949.4|46
1629431980000|2021-08-20 03:59:40|88004|87954|87998.1|87948.1|88004|87954|87995.1|87945.1|33
1629431990000|2021-08-20 03:59:50|88001.1|87951.1|87999.7|87949.7|88004.2|87954.2|87996|87946|38
1629432000000|2021-08-20 04:00:00|87999.8|87949.8|87997.8|87947.8|88004.4|87954.4|87997|87947|45
1629432010000|2021-08-20 04:00:10|87998.5|87948.5|88001.8|87951.8|88003.2|87953.2|87998.3|87948.3|31
1629432020000|2021-08-20 04:00:20|88002.7|87952.7|88002.3|87952.3|88005.4|87955.4|88000|87950|48
1629432030000|2021-08-20 04:00:30|88005.4|87955.4|88006.4|87956.4|88007.6|87957.6|88000.4|87950.4|35
1629432040000|2021-08-20 04:00:40|88007.2|87957.2|88008.8|87958.8|88008.8|87958.8|88000.6|87950.6|20
1629432050000|2021-08-20 04:00:50|88008.2|87958.2|88003|87953|88008.2|87958.2|88002.5|87952.5|20
1629432060000|2021-08-20 04:01:00|88002.9|87952.9|87997|87947|88006.8|87956.8|87997|87947|22
1629432070000|2021-08-20 04:01:10|87998.4|87948.4|87999.9|87949.9|88002.2|87952.2|87998.4|87948.4|24
1629432080000|2021-08-20 04:01:20|88001.4|87951.4|88002.4|87952.4|88006.9|87956.9|87999.6|87949.6|36
1629432090000|2021-08-20 04:01:30|88003.9|87953.9|88001.3|87951.3|88005.3|87955.3|87998.3|87948.3|22
1629432100000|2021-08-20 04:01:40|88000.5|87950.5|88003|87953|88004.6|87954.6|87998.6|87948.6|20
1629432110000|2021-08-20 04:01:50|87995.6|87945.6|88000.9|87950.9|88002.8|87952.8|87995.6|87945.6|26
1629432120000|2021-08-20 04:02:00|87998.1|87948.1|87999.6|87949.6|88001.3|87951.3|87998.1|87948.1|15
1629432130000|2021-08-20 04:02:10|87997.5|87947.5|88001.8|87951.8|88004.4|87954.4|87997.5|87947.5|21
1629432140000|2021-08-20 04:02:20|88006.6|87956.6|88005.4|87955.4|88006.6|87956.6|87999|87949|28
1629432150000|2021-08-20 04:02:30|88005.1|87955.1|88002|87952|88005.1|87955.1|87999.6|87949.6|35
1629432160000|2021-08-20 04:02:40|88000.9|87950.9|88000.6|87950.6|88005.3|87955.3|87997.5|87947.5|25
1629432170000|2021-08-20 04:02:50|88000.3|87950.3|88005|87955|88005|87955|87997.3|87947.3|26
1629432180000|2021-08-20 04:03:00|88004.6|87954.6|88004.3|87954.3|88005.2|87955.2|87999.4|87949.4|27
1629432190000|2021-08-20 04:03:10|87998.7|87948.7|87997.8|87947.8|88002.4|87952.4|87993.1|87943.1|34
1629432200000|2021-08-20 04:03:20|87998|87948|88000.3|87950.3|88000.3|87950.3|87995.5|87945.5|54
1629432210000|2021-08-20 04:03:30|87999.9|87949.9|87998.3|87948.3|88002.8|87952.8|87996.8|87946.8|30
1629432220000|2021-08-20 04:03:40|87996.4|87946.4|87998.8|87948.8|88000.1|87950.1|87995.6|87945.6|27
1629432230000|2021-08-20 04:03:50|88000.8|87950.8|88001|87951|88002.1|87952.1|87997.6|87947.6|23
1629432240000|2021-08-20 04:04:00|88001.7|87951.7|87999.8|87949.8|88002.4|87952.4|87997.6|87947.6|36
1629432250000|2021-08-20 04:04:10|87997.9|87947.9|87999.7|87949.7|87999.7|87949.7|87995.8|87945.8|23
1629432260000|2021-08-20 04:04:20|88000.8|87950.8|88000.8|87950.8|88001.1|87951.1|87996.4|87946.4|46
1629432270000|2021-08-20 04:04:30|88000.4|87950.4|88002.8|87952.8|88003.3|87953.3|87998.9|87948.9|36
1629432280000|2021-08-20 04:04:40|88001.7|87951.7|87999.9|87949.9|88003.2|87953.2|87996.3|87946.3|34
1629432290000|2021-08-20 04:04:50|87999.5|87949.5|87998.6|87948.6|88000.5|87950.5|87997.8|87947.8|24
1629432300000|2021-08-20 04:05:00|87999.4|87949.4|87999.9|87949.9|88001.4|87951.4|87997.8|87947.8|30
1629432310000|2021-08-20 04:05:10|88002|87952|88004.5|87954.5|88004.5|87954.5|88000|87950|28
1629432320000|2021-08-20 04:05:20|88004.7|87954.7|87998.6|87948.6|88006.1|87956.1|87997.8|87947.8|18
1629432330000|2021-08-20 04:05:30|88001.5|87951.5|88003.3|87953.3|88003.3|87953.3|87995.3|87945.3|38
1629432340000|2021-08-20 04:05:40|88003.5|87953.5|88004|87954|88005|87955|88000.4|87950.4|35
1629432350000|2021-08-20 04:05:50|88004.6|87954.6|88000.8|87950.8|88004.6|87954.6|87998.6|87948.6|31
1629432360000|2021-08-20 04:06:00|88000.2|87950.2|87999.9|87949.9|88002.5|87952.5|87999.4|87949.4|29
1629432370000|2021-08-20 04:06:10|88000.8|87950.8|87997|87947|88000.8|87950.8|87996.5|87946.5|21
1629432380000|2021-08-20 04:06:20|87999.7|87949.7|87999.1|87949.1|88003.9|87953.9|87997.6|87947.6|46
1629432390000|2021-08-20 04:06:30|88000.8|87950.8|88005.4|87955.4|88005.9|87955.9|87996.7|87946.7|44
1629432400000|2021-08-20 04:06:40|88004.9|87954.9|88005.5|87955.5|88006|87956|88000.9|87950.9|39
1629432410000|2021-08-20 04:06:50|88001.7|87951.7|88006.2|87956.2|88007.3|87957.3|88001.4|87951.4|26
1629432420000|2021-08-20 04:07:00|88005.9|87955.9|88003.9|87953.9|88006.9|87956.9|87997.3|87947.3|12
1629432430000|2021-08-20 04:07:10|87998|87948|87999.5|87949.5|88003.6|87953.6|87998|87948|24
1629432440000|2021-08-20 04:07:20|88000.8|87950.8|88006.2|87956.2|88006.7|87956.7|87999.4|87949.4|46
1629432450000|2021-08-20 04:07:30|88006.1|87956.1|88005.7|87955.7|88006.8|87956.8|88004.9|87954.9|18
1629432460000|2021-08-20 04:07:40|88006|87956|88004.9|87954.9|88014.4|87964.4|88004.2|87954.2|29
1629432470000|2021-08-20 04:07:50|88003.9|87953.9|88001.6|87951.6|88005.8|87955.8|87998.3|87948.3|32
1629432480000|2021-08-20 04:08:00|88003.4|87953.4|88003.6|87953.6|88005.4|87955.4|87998.4|87948.4|41
1629432490000|2021-08-20 04:08:10|88002.9|87952.9|88002.8|87952.8|88004.1|87954.1|88000.4|87950.4|37
1629432500000|2021-08-20 04:08:20|88003.7|87953.7|88002.1|87952.1|88004.5|87954.5|88000.7|87950.7|20
1629432510000|2021-08-20 04:08:30|88001.8|87951.8|88004.6|87954.6|88004.8|87954.8|87998.4|87948.4|36
1629432520000|2021-08-20 04:08:40|88004.4|87954.4|88001.5|87951.5|88004.5|87954.5|87999.7|87949.7|31
1629432530000|2021-08-20 04:08:50|88001.8|87951.8|88002.2|87952.2|88005.4|87955.4|87998.4|87948.4|26
1629432540000|2021-08-20 04:09:00|88000.9|87950.9|88001.4|87951.4|88003|87953|88000.1|87950.1|23
1629432550000|2021-08-20 04:09:10|88001|87951|88000.2|87950.2|88003.2|87953.2|87997.5|87947.5|18
1629432560000|2021-08-20 04:09:20|87999.9|87949.9|87999.6|87949.6|88003.2|87953.2|87998.2|87948.2|19
1629432570000|2021-08-20 04:09:30|88000.8|87950.8|88001.6|87951.6|88002.4|87952.4|87999.5|87949.5|17
1629432580000|2021-08-20 04:09:40|88003.1|87953.1|88001.9|87951.9|88008.1|87953.9|87996.2|87937.8|37
1629432590000|2021-08-20 04:09:50|88002.7|87952.7|88001.2|87951.2|88011.6|87954.2|87999.8|87940.2|66
1629432600000|2021-08-20 04:10:00|88002.1|87952.1|88000.1|87950.1|88010.5|87953|87996.4|87940.2|32
1629432610000|2021-08-20 04:10:10|88002|87952|88004|87954|88007|87957|88000|87950|44
1629432620000|2021-08-20 04:10:20|88002.8|87952.8|88002.5|87952.5|88007.9|87957.9|88001.5|87951.5|55
1629432630000|2021-08-20 04:10:30|88002.9|87952.9|88001.2|87951.2|88012.9|87955.7|87999.2|87939.4|46
1629432640000|2021-08-20 04:10:40|88001.5|87951.5|88005.7|87955.7|88016.9|87957.9|88000|87943.3|57
1629432650000|2021-08-20 04:10:50|88005.3|87955.3|87996.7|87946.7|88016.7|87955.9|87994.3|87942.4|57
1629432660000|2021-08-20 04:11:00|88000.9|87950.9|88001.6|87951.6|88012|87953|87994.6|87939.4|45
1629432670000|2021-08-20 04:11:10|88003|87953|88005.2|87955.2|88017|87957.9|88000.6|87941.5|27
1629432680000|2021-08-20 04:11:20|88003.1|87953.1|88016.1|87945.4|88019.7|87956.8|88000.7|87939.9|41
1629432690000|2021-08-20 04:11:30|88012.2|87938.3|88014.2|87943.9|88018.8|87959.2|88002.3|87938.3|54
1629432700000|2021-08-20 04:11:40|88002.5|87952.5|87998.5|87948.5|88017.5|87957.4|87998.4|87938.5|64
1629432710000|2021-08-20 04:11:50|87998.1|87948.1|88005|87955|88011.4|87955|87991.6|87941|16
1629432720000|2021-08-20 04:12:00|88005.2|87955.2|87997.4|87947.4|88015.4|87955.7|87997.4|87937.8|44
1629432730000|2021-08-20 04:12:10|88001.6|87951.6|87999|87949|88012.6|87952.4|87995.3|87936|47
1629432740000|2021-08-20 04:12:20|88007.4|87936.6|88001|87951|88009.4|87954.7|87997.5|87936.6|67
1629432750000|2021-08-20 04:12:30|88000.8|87950.8|88008|87938|88009|87951.9|87994.5|87936|31
1629432760000|2021-08-20 04:12:40|88011.4|87947.6|87997.3|87947.3|88011.6|87951|87994.4|87935.3|19
1629432770000|2021-08-20 04:12:50|87997.1|87947.1|87998.1|87948.1|88008.4|87950.4|87995.8|87936.7|43
1629432780000|2021-08-20 04:13:00|87995.8|87945.8|87999.7|87949.7|87999.7|87949.7|87994.3|87944.3|22
1629432790000|2021-08-20 04:13:10|87999.8|87949.8|87992.7|87942.7|88012.4|87953.6|87992.6|87936.3|44
1629432800000|2021-08-20 04:13:20|87994.5|87944.5|88007.5|87937|88010.7|87947.9|87989.8|87935.2|37
1629432810000|2021-08-20 04:13:30|87996.6|87946.6|87997.4|87947.4|87997.4|87947.4|87993.6|87943.6|12
1629432820000|2021-08-20 04:13:40|87986.3|87936.3|87996.1|87946.1|88018.2|87950.4|87986.3|87931.3|51
1629432830000|2021-08-20 04:13:50|88005.6|87933.1|88006.4|87935.1|88013.8|87950.8|87996.7|87933.1|71
1629432840000|2021-08-20 04:14:00|88005.9|87934.9|87994.9|87944.9|88013.4|87946|87993.6|87933.1|49
1629432850000|2021-08-20 04:14:10|88008.4|87938.1|88006.4|87934.8|88014.3|87951.6|87995.5|87930.7|66
1629432860000|2021-08-20 04:14:20|87999.6|87949.6|88011.1|87935.2|88014.7|87949.6|87992.3|87932.7|49
1629432870000|2021-08-20 04:14:30|88009.3|87934.2|88008.1|87936.5|88014.9|87950.2|87995.4|87932.5|63
1629432880000|2021-08-20 04:14:40|88008.4|87937|87993.8|87943.8|88013.4|87949.4|87992.7|87932.4|69
1629432890000|2021-08-20 04:14:50|88003.8|87933.6|88014.9|87937.5|88015.1|87949.5|87986.4|87933.6|28
1629432900000|2021-08-20 04:15:00|88013.4|87937.4|88011.2|87938.4|88014.9|87949.7|87995.4|87933.7|65
1629432910000|2021-08-20 04:15:10|88012|87936.9|87997.4|87947.4|88013.2|87947.6|87995.5|87932.4|36
1629432920000|2021-08-20 04:15:20|87996.6|87946.6|88011.5|87938.5|88014.3|87952.5|87993.6|87937.1|55
1629432930000|2021-08-20 04:15:30|87999|87949|88013.1|87939.5|88019.5|87954.7|87996.2|87934.9|56
1629432940000|2021-08-20 04:15:40|88014|87940.6|88013.9|87934.1|88017.1|87952.7|87988.1|87933.2|48
1629432950000|2021-08-20 04:15:50|88015.9|87933.4|88011.4|87937.4|88015.9|87949.1|87988.9|87929.6|52
1629432960000|2021-08-20 04:16:00|88008.3|87936.9|87997.1|87947.1|88013.3|87949.4|87994.4|87935.1|57
1629432970000|2021-08-20 04:16:10|87997.6|87947.6|88016|87942.7|88019.9|87955.3|87997.6|87938.8|73
1629432980000|2021-08-20 04:16:20|88015.6|87942.2|88012.9|87941.4|88018.6|87957.7|88003.9|87939.9|73
1629432990000|2021-08-20 04:16:30|88011.9|87941.1|88001.6|87951.6|88014.1|87951.6|88000|87939.2|44
1629433000000|2021-08-20 04:16:40|88000.7|87950.7|87998.6|87948.6|88018.1|87951.5|87998.3|87937.8|51
1629433010000|2021-08-20 04:16:50|87997.9|87947.9|88006.9|87936.4|88011.7|87949.1|87997.9|87935.9|25
1629433020000|2021-08-20 04:17:00|88006.6|87936.3|88022.4|87946.5|88022.5|87961.6|88002|87936.2|67
1629433030000|2021-08-20 04:17:10|88020.4|87944.3|88006.2|87956.2|88021.6|87960.4|88005.4|87944.3|53
1629433040000|2021-08-20 04:17:20|88007.8|87957.8|88003|87953|88018.4|87958.4|88001|87944.1|36
1629433050000|2021-08-20 04:17:30|88002.1|87952.1|88002.8|87952.8|88006.9|87956.9|88002|87952|24
1629433060000|2021-08-20 04:17:40|88002.6|87952.6|88018.3|87943.7|88019|87953.1|88002.6|87943.3|23
1629433070000|2021-08-20 04:17:50|88018.2|87943.6|88004.8|87954.8|88021.1|87956.9|87996.9|87942.3|34
1629433080000|2021-08-20 04:18:00|88003.7|87953.7|88007.6|87957.6|88021.2|87960.1|88003|87943.2|38
1629433090000|2021-08-20 04:18:10|88016|87944.9|88003.9|87953.9|88018.9|87957.5|88003.7|87943.9|30
1629433100000|2021-08-20 04:18:20|88003.7|87953.7|88006.6|87956.6|88018.6|87958.9|88003.7|87943.9|25
1629433110000|2021-08-20 04:18:30|88006.7|87956.7|88015.7|87940.8|88018.3|87956.7|88002.7|87937.6|15
1629433120000|2021-08-20 04:18:40|88017.5|87942|88016.4|87942.1|88017.5|87953.1|88000.5|87940.2|18
1629433130000|2021-08-20 04:18:50|88011.8|87940|88013.3|87943.2|88016.5|87954.5|88000.6|87940|19
1629433140000|2021-08-20 04:19:00|88004|87954|88001.9|87951.9|88017.4|87955.9|87997.3|87941.5|34
1629433150000|2021-08-20 04:19:10|88004.4|87954.4|88006.3|87956.3|88014.8|87958.3|88001.8|87938.2|22
1629433160000|2021-08-20 04:19:20|88005.2|87955.2|88006.1|87956.1|88019.4|87956.2|88001.5|87939.8|43
1629433170000|2021-08-20 04:19:30|88003.1|87953.1|88013.4|87942.2|88018.4|87955.9|88000.4|87940.8|32
1629433180000|2021-08-20 04:19:40|88016.6|87943.6|88014.5|87943.8|88018.4|87955.7|88005|87941.7|19
1629433190000|2021-08-20 04:19:50|88013.4|87942.9|88001|87951|88018.9|87952.6|87998.1|87942|21
1629433200000|2021-08-20 04:20:00|88001.1|87951.1|88000.7|87950.7|88020.9|87958.2|88000.3|87946.7|23
1629433210000|2021-08-20 04:20:10|88015.9|87943.9|88006.6|87956.6|88020.3|87958.2|88001.7|87943.9|26
1629433220000|2021-08-20 04:20:20|88003.3|87953.3|88003.6|87953.6|88009.7|87959.7|88001.2|87951.2|26
1629433230000|2021-08-20 04:20:30|88004.4|87954.4|88003.9|87953.9|88005.6|87955.6|88003.3|87953.3|14
1629433240000|2021-08-20 04:20:40|88004.1|87954.1|88003.7|87953.7|88007.7|87957.7|88003.7|87953.7|21
1629433250000|2021-08-20 04:20:50|88004.3|87954.3|88005.6|87955.6|88007.3|87957.3|88004.1|87954.1|13
1629433260000|2021-08-20 04:21:00|88004.5|87954.5|88008.9|87958.9|88010.2|87960.2|88002.4|87952.4|54
1629433270000|2021-08-20 04:21:10|88007|87957|88015.1|87965.1|88015.1|87965.1|88005.8|87955.8|35
1629433280000|2021-08-20 04:21:20|88013.3|87963.3|88012.2|87962.2|88014.8|87964.8|88011.5|87961.5|22
1629433290000|2021-08-20 04:21:30|88012.5|87962.5|88010.2|87960.2|88013.7|87963.7|88007.8|87957.8|20
1629433300000|2021-08-20 04:21:40|88009|87959|88013.1|87963.1|88013.1|87963.1|88006.8|87956.8|12
1629433310000|2021-08-20 04:21:50|88012.3|87962.3|88011.7|87961.7|88014.1|87964.1|88010.2|87960.2|22
1629433320000|2021-08-20 04:22:00|88011.9|87961.9|88006.3|87956.3|88011.9|87961.9|87998.7|87948.7|42
1629433330000|2021-08-20 04:22:10|88003.2|87953.2|88003.3|87953.3|88004.6|87954.6|87997.7|87947.7|12
1629433340000|2021-08-20 04:22:20|88001.5|87951.5|88003.9|87953.9|88005.5|87955.5|88001.4|87951.4|21
1629433350000|2021-08-20 04:22:30|88004.3|87954.3|88003.7|87953.7|88006.1|87956.1|88002.4|87952.4|20
1629433360000|2021-08-20 04:22:40|88001|87951|88003.9|87953.9|88005.7|87955.7|88001|87951|35
1629433370000|2021-08-20 04:22:50|88003.3|87953.3|88009.1|87959.1|88009.1|87959.1|87996.8|87946.8|21
1629433380000|2021-08-20 04:23:00|88001.1|87951.1|88004.1|87954.1|88007.9|87957.9|88001|87951|13
1629433390000|2021-08-20 04:23:10|88006.5|87956.5|88005.6|87955.6|88009.5|87959.5|88004.6|87954.6|17
1629433400000|2021-08-20 04:23:20|88006|87956|88006.5|87956.5|88006.8|87956.8|88004.2|87954.2|14
1629433410000|2021-08-20 04:23:30|88004.6|87954.6|88004.4|87954.4|88011.2|87961.2|88004.4|87954.4|12
1629433420000|2021-08-20 04:23:40|88008.2|87958.2|88006|87956|88010.8|87960.8|88002.2|87952.2|21
1629433430000|2021-08-20 04:23:50|88010|87960|88012.1|87962.1|88012.6|87962.6|88001.3|87951.3|24
1629433440000|2021-08-20 04:24:00|88013.8|87963.8|88008.5|87958.5|88017.6|87967.6|88006.4|87956.4|20
1629433450000|2021-08-20 04:24:10|88006.5|87956.5|88010.2|87960.2|88013.2|87963.2|88005.2|87955.2|23
1629433460000|2021-08-20 04:24:20|88012.1|87962.1|88013.5|87963.5|88013.7|87963.7|88011.1|87961.1|25
1629433470000|2021-08-20 04:24:30|88013.3|87963.3|88010.7|87960.7|88013.4|87963.4|88009.7|87959.7|36
1629433480000|2021-08-20 04:24:40|88010.5|87960.5|88009.8|87959.8|88011.6|87961.6|88008.1|87958.1|15
1629433490000|2021-08-20 04:24:50|88010|87960|88011.7|87961.7|88012.2|87962.2|88009.2|87959.2|14
1629433500000|2021-08-20 04:25:00|88010.1|87960.1|88007.8|87957.8|88011.5|87961.5|88006.8|87956.8|20
1629433510000|2021-08-20 04:25:10|88006.5|87956.5|88008.5|87958.5|88012.1|87962.1|88004.8|87954.8|35
1629433520000|2021-08-20 04:25:20|88007.2|87957.2|88010.5|87960.5|88012.3|87962.3|88005.6|87955.6|29
1629433530000|2021-08-20 04:25:30|88010.7|87960.7|88011.7|87961.7|88011.7|87961.7|88007.7|87957.7|25
1629433540000|2021-08-20 04:25:40|88009.7|87959.7|88006.7|87956.7|88013.5|87963.5|88006|87956|20
1629433550000|2021-08-20 04:25:50|88010.2|87960.2|88012.9|87962.9|88014.4|87964.4|88009.5|87959.5|11
1629433560000|2021-08-20 04:26:00|88011.7|87961.7|88005.4|87955.4|88013.4|87963.4|88005.4|87955.4|20
1629433570000|2021-08-20 04:26:10|88007.8|87957.8|88010.9|87960.9|88011.4|87961.4|88004.8|87954.8|24
1629433580000|2021-08-20 04:26:20|88010.7|87960.7|88010.8|87960.8|88012.2|87962.2|88007|87957|20
1629433590000|2021-08-20 04:26:30|88010.9|87960.9|88011.1|87961.1|88012.1|87962.1|88001.4|87951.4|37
1629433600000|2021-08-20 04:26:40|88007.4|87957.4|88005.1|87955.1|88011.1|87961.1|88002.1|87952.1|50
1629433610000|2021-08-20 04:26:50|88001.9|87951.9|88006.2|87956.2|88008.6|87958.6|88001.2|87951.2|16
1629433620000|2021-08-20 04:27:00|88005.2|87955.2|87999.9|87949.9|88010.4|87960.4|87999.3|87949.3|23
1629433630000|2021-08-20 04:27:10|88001.9|87951.9|88006.4|87956.4|88011.3|87961.3|87998|87948|38
1629433640000|2021-08-20 04:27:20|88004.7|87954.7|88007.5|87957.5|88010.1|87960.1|88002|87952|25
1629433650000|2021-08-20 04:27:30|88005|87955|88011.5|87961.5|88011.5|87961.5|88005|87955|11
1629433660000|2021-08-20 04:27:40|88010.9|87960.9|88013.8|87963.8|88013.8|87963.8|88005.6|87955.6|34
1629433670000|2021-08-20 04:27:50|88012.8|87962.8|88008|87958|88014|87964|88006.1|87956.1|29
1629433680000|2021-08-20 04:28:00|88007.7|87957.7|88011.7|87961.7|88013.9|87963.9|88003.9|87953.9|30
1629433690000|2021-08-20 04:28:10|88011.5|87961.5|88011.3|87961.3|88014.6|87964.6|88007.6|87957.6|57
1629433700000|2021-08-20 04:28:20|88012.1|87962.1|88009.3|87959.3|88012.4|87962.4|88006.9|87956.9|25
1629433710000|2021-08-20 04:28:30|88008.6|87958.6|88006.7|87956.7|88012.2|87962.2|88006.7|87956.7|12
1629433720000|2021-08-20 04:28:40|88009.2|87959.2|88008.4|87958.4|88010.7|87960.7|88000.9|87950.9|27
1629433730000|2021-08-20 04:28:50|88010|87960|88009.8|87959.8|88013.5|87963.5|88008.9|87958.9|29
1629433740000|2021-08-20 04:29:00|88010.2|87960.2|88008.5|87958.5|88014|87964|88004.7|87954.7|49
1629433750000|2021-08-20 04:29:10|88010|87960|88012.6|87962.6|88013.1|87963.1|88004.3|87954.3|15
1629433760000|2021-08-20 04:29:20|88012.7|87962.7|88015.6|87965.6|88017.4|87967.4|88008.5|87958.5|30
1629433770000|2021-08-20 04:29:30|88018.5|87968.5|88009.1|87959.1|88028.8|87971.5|88009.1|87956.6|18
1629433780000|2021-08-20 04:29:40|88019.8|87969.8|88019.9|87969.9|88021.4|87971.4|88011.5|87961.5|47
1629433790000|2021-08-20 04:29:50|88016|87966|88014.2|87964.2|88020.5|87970.5|88013.1|87963.1|32
1629433800000|2021-08-20 04:30:00|88017.8|87967.8|88018.5|87968.5|88020.7|87970.7|88015|87965|25
1629433810000|2021-08-20 04:30:10|88016.7|87966.7|88015.6|87965.6|88018.8|87968.8|88011.7|87961.7|12
1629433820000|2021-08-20 04:30:20|88016.8|87966.8|88018.1|87968.1|88020.1|87970.1|88016.8|87966.8|22
1629433830000|2021-08-20 04:30:30|88020.8|87970.8|88014.7|87964.7|88020.8|87970.8|88013.4|87963.4|25
1629433840000|2021-08-20 04:30:40|88014.2|87964.2|88015.2|87965.2|88020.9|87970.9|88012.6|87962.6|22
1629433850000|2021-08-20 04:30:50|88016.7|87966.7|88013.8|87963.8|88020.2|87970.2|88012.9|87962.9|17
1629433860000|2021-08-20 04:31:00|88013.7|87963.7|88014.6|87964.6|88018.6|87968.6|88012.6|87962.6|30
1629433870000|2021-08-20 04:31:10|88014.5|87964.5|88014.4|87964.4|88015.6|87965.6|88012|87962|17
1629433880000|2021-08-20 04:31:20|88014|87964|88011.9|87961.9|88015.6|87965.6|88009.8|87959.8|21
1629433890000|2021-08-20 04:31:30|88011.6|87961.6|88010.2|87960.2|88017.6|87967.6|88009.6|87959.6|23
1629433900000|2021-08-20 04:31:40|88008.3|87958.3|88008|87958|88012.7|87962.7|88005.8|87955.8|20
1629433910000|2021-08-20 04:31:50|88008.2|87958.2|88011.4|87961.4|88021.9|87971.9|88007.6|87957.6|17
1629433920000|2021-08-20 04:32:00|88009|87959|88008.2|87958.2|88013.5|87963.5|88005.5|87955.5|19
1629433930000|2021-08-20 04:32:10|88008.6|87958.6|88013.3|87963.3|88013.4|87963.4|88007.3|87957.3|14
1629433940000|2021-08-20 04:32:20|88014.3|87964.3|88009|87959|88015|87965|88008.8|87958.8|15
1629433950000|2021-08-20 04:32:30|88010.2|87960.2|88008.9|87958.9|88010.4|87960.4|88006.2|87956.2|9
1629433960000|2021-08-20 04:32:40|88008|87958|88018.8|87968.8|88022.1|87972.1|88000.4|87950.4|27
1629433970000|2021-08-20 04:32:50|88018.4|87968.4|88024|87974|88027.3|87977.3|88018.4|87968.4|30
1629433980000|2021-08-20 04:33:00|88022.5|87972.5|88027.7|87977.7|88028.1|87978.1|88022.4|87972.4|16
1629433990000|2021-08-20 04:33:10|88027.2|87977.2|88021.7|87971.7|88027.2|87977.2|88021.7|87971.7|13
1629434000000|2021-08-20 04:33:20|88024.6|87974.6|88024.7|87974.7|88027.3|87977.3|88021.1|87971.1|18
1629434010000|2021-08-20 04:33:30|88023.5|87973.5|88022.1|87972.1|88027.3|87977.3|88020|87970|22
1629434020000|2021-08-20 04:33:40|88025.3|87975.3|88024.7|87974.7|88025.3|87975.3|88022.9|87972.9|8
1629434030000|2021-08-20 04:33:50|88024.3|87974.3|88023.8|87973.8|88025.9|87975.9|88020|87970|12
1629434040000|2021-08-20 04:34:00|88022.9|87972.9|88023.8|87973.8|88024.9|87974.9|88021.7|87971.7|13
1629434050000|2021-08-20 04:34:10|88023|87973|88026.6|87976.6|88026.6|87976.6|88018.8|87968.8|11
1629434060000|2021-08-20 04:34:20|88026|87976|88023.8|87973.8|88026.5|87976.5|88023.4|87973.4|12
1629434070000|2021-08-20 04:34:30|88023.4|87973.4|88020.7|87970.7|88024.4|87974.4|88017.4|87967.4|18
1629434080000|2021-08-20 04:34:40|88020.4|87970.4|88020.2|87970.2|88021.6|87971.6|88017.4|87967.4|16
1629434090000|2021-08-20 04:34:50|88020.1|87970.1|88016.8|87966.8|88021.6|87971.6|88015.2|87965.2|7
1629434100000|2021-08-20 04:35:00|88016.2|87966.2|88025.8|87975.8|88025.8|87975.8|88015|87965|13
1629434110000|2021-08-20 04:35:10|88025.7|87975.7|88017.5|87967.5|88026.2|87976.2|88017.3|87967.3|21
1629434120000|2021-08-20 04:35:20|88021.3|87971.3|88026.1|87976.1|88026.2|87976.2|88016.7|87966.7|11
1629434130000|2021-08-20 04:35:30|88025.5|87975.5|88023.8|87973.8|88025.5|87975.5|88018.5|87968.5|10
1629434140000|2021-08-20 04:35:40|88024.5|87974.5|88022|87972|88025.4|87975.4|88018.9|87968.9|7
1629434150000|2021-08-20 04:35:50|88023.8|87973.8|88028.5|87978.5|88033.2|87983.2|88020.9|87970.9|22
1629434160000|2021-08-20 04:36:00|88031|87981|88025.7|87975.7|88032|87982|88025.7|87975.7|36
1629434170000|2021-08-20 04:36:10|88028.1|87978.1|88033.7|87983.7|88033.9|87983.9|88023.3|87973.3|44
1629434180000|2021-08-20 04:36:20|88032.6|87982.6|88032.2|87982.2|88034.2|87984.2|88028.2|87978.2|22
1629434190000|2021-08-20 04:36:30|88032.1|87982.1|88028.9|87978.9|88033.3|87983.3|88028.9|87978.9|19
1629434200000|2021-08-20 04:36:40|88029.1|87979.1|88032.4|87982.4|88033.6|87983.6|88029.1|87979.1|22
1629434210000|2021-08-20 04:36:50|88032|87982|88035.2|87985.2|88035.5|87985.5|88026|87976|16
1629434220000|2021-08-20 04:37:00|88033|87983|88033.4|87983.4|88035.5|87985.5|88028.5|87978.5|18
1629434230000|2021-08-20 04:37:10|88032.6|87982.6|88031.5|87981.5|88032.7|87982.7|88029.7|87979.7|16
1629434240000|2021-08-20 04:37:20|88030.2|87980.2|88030.1|87980.1|88032.3|87982.3|88029.1|87979.1|16
1629434250000|2021-08-20 04:37:30|88031.1|87981.1|88030.2|87980.2|88033.8|87983.8|88030.2|87980.2|11
1629434260000|2021-08-20 04:37:40|88031.2|87981.2|88034.6|87984.6|88035.6|87985.6|88027.6|87977.6|21
1629434270000|2021-08-20 04:37:50|88033.6|87983.6|88033.2|87983.2|88037.1|87987.1|88032.5|87982.5|22
1629434280000|2021-08-20 04:38:00|88034.8|87984.8|88034.6|87984.6|88035.8|87985.8|88033.1|87983.1|18
1629434290000|2021-08-20 04:38:10|88035|87985|88034|87984|88036.6|87986.6|88033.4|87983.4|10
1629434300000|2021-08-20 04:38:20|88036.3|87986.3|88036.9|87986.9|88038.8|87988.8|88036.3|87986.3|8
1629434310000|2021-08-20 04:38:30|88036.8|87986.8|88034.3|87984.3|88037.6|87987.6|88031.7|87981.7|22
1629434320000|2021-08-20 04:38:40|88033.7|87983.7|88033.8|87983.8|88035.1|87985.1|88032.7|87982.7|12
1629434330000|2021-08-20 04:38:50|88034.5|87984.5|88034.8|87984.8|88037.9|87987.9|88031.2|87981.2|23
1629434340000|2021-08-20 04:39:00|88032.3|87982.3|88032.5|87982.5|88034.4|87984.4|88032.3|87982.3|31
1629434350000|2021-08-20 04:39:10|88033|87983|88031.9|87981.9|88035.9|87985.9|88029|87979|27
1629434360000|2021-08-20 04:39:20|88033.2|87983.2|88032.6|87982.6|88034.7|87984.7|88030.5|87980.5|12
1629434370000|2021-08-20 04:39:30|88032.7|87982.7|88033.4|87983.4|88034|87984|88032.4|87982.4|16
1629434380000|2021-08-20 04:39:40|88034.1|87984.1|88033.6|87983.6|88035.8|87985.8|88032.1|87982.1|27
1629434390000|2021-08-20 04:39:50|88033.7|87983.7|88032.9|87982.9|88033.9|87983.9|88030.6|87980.6|41
1629434400000|2021-08-20 04:40:00|88032.6|87982.6|88035.9|87985.9|88036.3|87986.3|88032|87982|50
1629434410000|2021-08-20 04:40:10|88035.2|87985.2|88036.3|87986.3|88038.4|87988.4|88035.1|87985.1|29
1629434420000|2021-08-20 04:40:20|88038.4|87988.4|88039|87989|88039.3|87989.3|88038.1|87988.1|8
1629434430000|2021-08-20 04:40:30|88037.1|87987.1|88037.3|87987.3|88037.5|87987.5|88036|87986|9
1629434440000|2021-08-20 04:40:40|88036.4|87986.4|88036.7|87986.7|88038.3|87988.3|88035.3|87985.3|14
1629434450000|2021-08-20 04:40:50|88037|87987|88034.2|87984.2|88037.2|87987.2|88033.8|87983.8|20
1629434460000|2021-08-20 04:41:00|88033.9|87983.9|88035.6|87985.6|88037.3|87987.3|88033.9|87983.9|14
1629434470000|2021-08-20 04:41:10|88037|87987|88036.7|87986.7|88037|87987|88034.5|87984.5|34
1629434480000|2021-08-20 04:41:20|88037.5|87987.5|88038.1|87988.1|88038.9|87988.9|88037.1|87987.1|29
1629434490000|2021-08-20 04:41:30|88037.7|87987.7|88038.7|87988.7|88041.3|87991.3|88035.9|87985.9|23
1629434500000|2021-08-20 04:41:40|88039.5|87989.5|88040|87990|88040.7|87990.7|88037.3|87987.3|32
1629434510000|2021-08-20 04:41:50|88041|87991|88042.3|87992.3|88042.3|87992.3|88036|87986|23
1629434520000|2021-08-20 04:42:00|88039.9|87989.9|88040.9|87990.9|88043.6|87993.6|88039.9|87989.9|36
1629434530000|2021-08-20 04:42:10|88041.7|87991.7|88041.2|87991.2|88041.9|87991.9|88038.8|87988.8|12
1629434540000|2021-08-20 04:42:20|88040.5|87990.5|88041.4|87991.4|88041.6|87991.6|88039.1|87989.1|17
1629434550000|2021-08-20 04:42:30|88040.5|87990.5|88040.9|87990.9|88044.2|87994.2|88039.6|87989.6|19
1629434560000|2021-08-20 04:42:40|88041|87991|88041.6|87991.6|88044|87994|88038.3|87988.3|21
1629434570000|2021-08-20 04:42:50|88041.8|87991.8|88042|87992|88045.4|87995.4|88040.6|87990.6|19
1629434580000|2021-08-20 04:43:00|88041.6|87991.6|88041.4|87991.4|88043.1|87993.1|88038.7|87988.7|37
1629434590000|2021-08-20 04:43:10|88041.2|87991.2|88039.8|87989.8|88041.2|87991.2|88039.4|87989.4|38
1629434600000|2021-08-20 04:43:20|88039.2|87989.2|88039|87989|88042.2|87992.2|88038.4|87988.4|49
1629434610000|2021-08-20 04:43:30|88039.5|87989.5|88041.6|87991.6|88043.9|87993.9|88038|87988|32
1629434620000|2021-08-20 04:43:40|88041.2|87991.2|88042.6|87992.6|88042.6|87992.6|88040.8|87990.8|16
1629434630000|2021-08-20 04:43:50|88042|87992|88036.9|87986.9|88042.2|87992.2|88035.7|87985.7|40
1629434640000|2021-08-20 04:44:00|88037|87987|88038.8|87988.8|88039.1|87989.1|88035.8|87985.8|49
1629434650000|2021-08-20 04:44:10|88037.1|87987.1|88038.9|87988.9|88041.2|87991.2|88036.5|87986.5|65
1629434660000|2021-08-20 04:44:20|88039.4|87989.4|88039.5|87989.5|88041.3|87991.3|88037.6|87987.6|74
1629434670000|2021-08-20 04:44:30|88038.8|87988.8|88040.1|87990.1|88040.2|87990.2|88037|87987|76
1629434680000|2021-08-20 04:44:40|88039.6|87989.6|88041.1|87991.1|88042.7|87992.7|88037|87987|72
1629434690000|2021-08-20 04:44:50|88042|87992|88041.8|87991.8|88042.4|87992.4|88040.1|87990.1|68
1629434700000|2021-08-20 04:45:00|88041.9|87991.9|88039.2|87989.2|88042.2|87992.2|88036.3|87986.3|73
1629434710000|2021-08-20 04:45:10|88038.8|87988.8|88039.5|87989.5|88040.4|87990.4|88037.7|87987.7|69
1629434720000|2021-08-20 04:45:20|88038.8|87988.8|88039.5|87989.5|88040.5|87990.5|88037.6|87987.6|76
1629434730000|2021-08-20 04:45:30|88040.5|87990.5|88039.6|87989.6|88041.1|87991.1|88036.7|87986.7|76
1629434740000|2021-08-20 04:45:40|88040|87990|88040.7|87990.7|88041.3|87991.3|88038|87988|65
1629434750000|2021-08-20 04:45:50|88040.6|87990.6|88040.3|87990.3|88041.1|87991.1|88038.3|87988.3|56
1629434760000|2021-08-20 04:46:00|88040.2|87990.2|88038.4|87988.4|88040.3|87990.3|88035.5|87985.5|72
1629434770000|2021-08-20 04:46:10|88038.1|87988.1|88036.7|87986.7|88040.1|87990.1|88035|87985|70
1629434780000|2021-08-20 04:46:20|88037|87987|88037.4|87987.4|88039.4|87989.4|88036.2|87986.2|66
1629434790000|2021-08-20 04:46:30|88037.3|87987.3|88037.2|87987.2|88039.4|87989.4|88034.3|87984.3|75
1629434800000|2021-08-20 04:46:40|88036.4|87986.4|88037.9|87987.9|88038.6|87988.6|88035.2|87985.2|69
1629434810000|2021-08-20 04:46:50|88037.4|87987.4|88038.4|87988.4|88038.8|87988.8|88033.9|87983.9|64
1629434820000|2021-08-20 04:47:00|88038.9|87988.9|88038.7|87988.7|88040.6|87990.6|88036.2|87986.2|62
1629434830000|2021-08-20 04:47:10|88039.2|87989.2|88037.8|87987.8|88039.3|87989.3|88035.9|87985.9|68
1629434840000|2021-08-20 04:47:20|88037|87987|88039.2|87989.2|88039.5|87989.5|88036.3|87986.3|67
1629434850000|2021-08-20 04:47:30|88039|87989|88039.2|87989.2|88040.1|87990.1|88037.1|87987.1|74
1629434860000|2021-08-20 04:47:40|88038|87988|88036.3|87986.3|88040.1|87990.1|88036.3|87986.3|74
1629434870000|2021-08-20 04:47:50|88037.5|87987.5|88032.8|87982.8|88037.5|87987.5|88032.8|87982.8|74
1629434880000|2021-08-20 04:48:00|88034.6|87984.6|88032.2|87982.2|88036.6|87986.6|88032.2|87982.2|70
1629434890000|2021-08-20 04:48:10|88033.4|87983.4|88035.7|87985.7|88036.7|87986.7|88032.5|87982.5|76
1629434900000|2021-08-20 04:48:20|88036.4|87986.4|88040.9|87990.9|88040.9|87990.9|88033.3|87983.3|65
1629434910000|2021-08-20 04:48:30|88040.4|87990.4|88042.4|87992.4|88042.6|87992.6|88040.1|87990.1|18
1629434920000|2021-08-20 04:48:40|88042.5|87992.5|88038.4|87988.4|88042.5|87992.5|88037.6|87987.6|15
1629434930000|2021-08-20 04:48:50|88037.8|87987.8|88039.1|87989.1|88039.3|87989.3|88037.1|87987.1|20
1629434940000|2021-08-20 04:49:00|88038.8|87988.8|88036.7|87986.7|88042|87992|88035.4|87985.4|48
1629434950000|2021-08-20 04:49:10|88036.5|87986.5|88037.9|87987.9|88038.4|87988.4|88035.8|87985.8|73
1629434960000|2021-08-20 04:49:20|88036.4|87986.4|88037.7|87987.7|88038.5|87988.5|88035.2|87985.2|74
1629434970000|2021-08-20 04:49:30|88037.9|87987.9|88036.4|87986.4|88037.9|87987.9|88035.7|87985.7|65
1629434980000|2021-08-20 04:49:40|88037.3|87987.3|88029.3|87979.3|88038.5|87988.5|88019.5|87969.5|39
1629434990000|2021-08-20 04:49:50|88029.6|87979.6|88027.7|87977.7|88030.1|87980.1|88027.7|87977.7|15
1629435000000|2021-08-20 04:50:00|88029.8|87979.8|88029.6|87979.6|88030.4|87980.4|88029.2|87979.2|12
1629435010000|2021-08-20 04:50:10|88029.5|87979.5|88023.9|87973.9|88029.7|87979.7|88021.8|87971.8|29
1629435020000|2021-08-20 04:50:20|88024.4|87974.4|88025.6|87975.6|88026.6|87976.6|88023.8|87973.8|23
1629435030000|2021-08-20 04:50:30|88025.9|87975.9|88026|87976|88026.9|87976.9|88023.2|87973.2|22
1629435040000|2021-08-20 04:50:40|88026.3|87976.3|88024.8|87974.8|88026.3|87976.3|88023.9|87973.9|18
1629435050000|2021-08-20 04:50:50|88025|87975|88026.3|87976.3|88027.4|87977.4|88025|87975|19
1629435060000|2021-08-20 04:51:00|88026.2|87976.2|88026.4|87976.4|88026.4|87976.4|88023.8|87973.8|26
1629435070000|2021-08-20 04:51:10|88026.5|87976.5|88023.7|87973.7|88028.4|87978.4|88022.8|87972.8|14
1629435080000|2021-08-20 04:51:20|88023.8|87973.8|88023.8|87973.8|88025|87975|88021.1|87971.1|7
1629435090000|2021-08-20 04:51:30|88024.3|87974.3|88024.2|87974.2|88025.9|87975.9|88023.5|87973.5|13
1629435100000|2021-08-20 04:51:40|88024.5|87974.5|88025.3|87975.3|88025.8|87975.8|88024|87974|6
1629435110000|2021-08-20 04:51:50|88023.1|87973.1|88022.9|87972.9|88023.7|87973.7|88020.2|87970.2|12
1629435120000|2021-08-20 04:52:00|88024.3|87974.3|88027.1|87977.1|88027.4|87977.4|88024.1|87974.1|26
1629435130000|2021-08-20 04:52:10|88026.9|87976.9|88025.3|87975.3|88027.1|87977.1|88025.3|87975.3|26
1629435140000|2021-08-20 04:52:20|88024.5|87974.5|88025.1|87975.1|88025.6|87975.6|88021.9|87971.9|16
1629435150000|2021-08-20 04:52:30|88024.9|87974.9|88026.1|87976.1|88029.1|87979.1|88023.9|87973.9|15
1629435160000|2021-08-20 04:52:40|88030.6|87980.6|88029.4|87979.4|88031.6|87981.6|88025.3|87975.3|14
1629435170000|2021-08-20 04:52:50|88029.2|87979.2|88025.7|87975.7|88029.9|87979.9|88025.7|87975.7|14
1629435180000|2021-08-20 04:53:00|88025.9|87975.9|88027|87977|88027.4|87977.4|88025.4|87975.4|13
1629435190000|2021-08-20 04:53:10|88026.6|87976.6|88028.7|87978.7|88029.3|87979.3|88023.9|87973.9|25
1629435200000|2021-08-20 04:53:20|88027.8|87977.8|88026.6|87976.6|88028.5|87978.5|88026.2|87976.2|9
1629435210000|2021-08-20 04:53:30|88027.1|87977.1|88026.4|87976.4|88027.3|87977.3|88025.3|87975.3|9
1629435220000|2021-08-20 04:53:40|88026.1|87976.1|88021.8|87971.8|88027.3|87977.3|88021.3|87971.3|10
1629435230000|2021-08-20 04:53:50|88022.2|87972.2|88024.7|87974.7|88025|87975|88022.2|87972.2|5
1629435240000|2021-08-20 04:54:00|88022.2|87972.2|88024|87974|88026.1|87976.1|88022.2|87972.2|12
1629435250000|2021-08-20 04:54:10|88025.6|87975.6|88025.5|87975.5|88025.6|87975.6|88021.9|87971.9|10
1629435260000|2021-08-20 04:54:20|88024.6|87974.6|88026.4|87976.4|88027.1|87977.1|88024.6|87974.6|8
1629435270000|2021-08-20 04:54:30|88024.4|87974.4|88026.3|87976.3|88027.7|87977.7|88023.4|87973.4|12
1629435280000|2021-08-20 04:54:40|88026.6|87976.6|88027.6|87977.6|88028.9|87978.9|88026.4|87976.4|6
1629435290000|2021-08-20 04:54:50|88027|87977|88025.2|87975.2|88031.2|87981.2|88022.8|87972.8|16
1629435300000|2021-08-20 04:55:00|88027.2|87977.2|88024.2|87974.2|88027.2|87977.2|88023.1|87973.1|28
1629435310000|2021-08-20 04:55:10|88024.6|87974.6|88025.3|87975.3|88025.4|87975.4|88023.6|87973.6|14
1629435320000|2021-08-20 04:55:20|88023.7|87973.7|88022.7|87972.7|88024.4|87974.4|88020.9|87970.9|19
1629435330000|2021-08-20 04:55:30|88023|87973|88022.6|87972.6|88024.7|87974.7|88021.2|87971.2|19
1629435340000|2021-08-20 04:55:40|88023.2|87973.2|88025.5|87975.5|88025.5|87975.5|88023.2|87973.2|23
1629435350000|2021-08-20 04:55:50|88024.7|87974.7|88024.5|87974.5|88025.5|87975.5|88020.5|87970.5|13
1629435360000|2021-08-20 04:56:00|88025.3|87975.3|88025.2|87975.2|88026.1|87976.1|88022.4|87972.4|23
1629435370000|2021-08-20 04:56:10|88024.9|87974.9|88023.1|87973.1|88026.5|87976.5|88022.6|87972.6|22
1629435380000|2021-08-20 04:56:20|88024.1|87974.1|88026.1|87976.1|88026.2|87976.2|88022.8|87972.8|22
1629435390000|2021-08-20 04:56:30|88024.5|87974.5|88026.7|87976.7|88026.7|87976.7|88024.5|87974.5|15
1629435400000|2021-08-20 04:56:40|88025.9|87975.9|88022.7|87972.7|88025.9|87975.9|88021.6|87971.6|14
1629435410000|2021-08-20 04:56:50|88023.1|87973.1|88026.7|87976.7|88027.2|87977.2|88023.1|87973.1|14
1629435420000|2021-08-20 04:57:00|88024|87974|88024.3|87974.3|88024.8|87974.8|88023.1|87973.1|11
1629435430000|2021-08-20 04:57:10|88022.8|87972.8|88025.4|87975.4|88025.4|87975.4|88021.4|87971.4|19
1629435440000|2021-08-20 04:57:20|88024.8|87974.8|88025.1|87975.1|88030.1|87980.1|88023|87973|22
1629435450000|2021-08-20 04:57:30|88027.3|87977.3|88029.7|87979.7|88029.7|87979.7|88025.6|87975.6|23
1629435460000|2021-08-20 04:57:40|88028.3|87978.3|88029.5|87979.5|88031|87981|88028.2|87978.2|18
1629435470000|2021-08-20 04:57:50|88029.6|87979.6|88029.3|87979.3|88030.1|87980.1|88027.9|87977.9|28
1629435480000|2021-08-20 04:58:00|88029|87979|88030.2|87980.2|88032.1|87982.1|88028.2|87978.2|29
1629435490000|2021-08-20 04:58:10|88031.7|87981.7|88028.9|87978.9|88031.7|87981.7|88027.6|87977.6|21
1629435500000|2021-08-20 04:58:20|88028.3|87978.3|88028.6|87978.6|88031.3|87981.3|88026.5|87976.5|21
1629435510000|2021-08-20 04:58:30|88029.6|87979.6|88027.6|87977.6|88030.1|87980.1|88027|87977|23
1629435520000|2021-08-20 04:58:40|88028.3|87978.3|88027.5|87977.5|88029.6|87979.6|88027.5|87977.5|13
1629435530000|2021-08-20 04:58:50|88027.4|87977.4|88029.8|87979.8|88029.8|87979.8|88027.3|87977.3|13
1629435540000|2021-08-20 04:59:00|88029.7|87979.7|88024.5|87974.5|88029.7|87979.7|88023.9|87973.9|20
1629435550000|2021-08-20 04:59:10|88024.3|87974.3|88028.1|87978.1|88030.1|87980.1|88022.5|87972.5|29
1629435560000|2021-08-20 04:59:20|88029.6|87979.6|88030.3|87980.3|88034|87984|88029.6|87979.6|20
1629435570000|2021-08-20 04:59:30|88030.1|87980.1|88029.1|87979.1|88033.2|87983.2|88027.5|87977.5|28
1629435580000|2021-08-20 04:59:40|88028.8|87978.8|88029.5|87979.5|88030.4|87980.4|88028.7|87978.7|30
1629435590000|2021-08-20 04:59:50|88029.4|87979.4|88030.9|87980.9|88031.9|87981.9|88028.9|87978.9|14
1629435600000|2021-08-20 05:00:00|88031.1|87981.1|88031.8|87981.8|88032.7|87982.7|88028|87978|41
1629435610000|2021-08-20 05:00:10|88031.9|87981.9|88029.9|87979.9|88032.1|87982.1|88028.4|87978.4|46
1629435620000|2021-08-20 05:00:20|88029.7|87979.7|88028.5|87978.5|88031|87981|88027.6|87977.6|17
1629435630000|2021-08-20 05:00:30|88028.8|87978.8|88028.4|87978.4|88028.8|87978.8|88027.5|87977.5|20
1629435640000|2021-08-20 05:00:40|88027.8|87977.8|88028.2|87978.2|88029.6|87979.6|88027.7|87977.7|32
1629435650000|2021-08-20 05:00:50|88028.8|87978.8|88027.8|87977.8|88028.8|87978.8|88026.5|87976.5|21
1629435660000|2021-08-20 05:01:00|88027.2|87977.2|88028.1|87978.1|88028.2|87978.2|88026.8|87976.8|29
1629435670000|2021-08-20 05:01:10|88028.5|87978.5|88032.8|87982.8|88032.8|87982.8|88028.2|87978.2|22
1629435680000|2021-08-20 05:01:20|88032.6|87982.6|88032.4|87982.4|88033.2|87983.2|88031.4|87981.4|33
1629435690000|2021-08-20 05:01:30|88032.2|87982.2|88032.3|87982.3|88033.2|87983.2|88032.2|87982.2|15
1629435700000|2021-08-20 05:01:40|88032|87982|88032.4|87982.4|88033.3|87983.3|88031.5|87981.5|21
1629435710000|2021-08-20 05:01:50|88032.3|87982.3|88034|87984|88034.5|87984.5|88031.7|87981.7|28
1629435720000|2021-08-20 05:02:00|88034.5|87984.5|88036.8|87986.8|88037.4|87987.4|88033.1|87983.1|35
1629435730000|2021-08-20 05:02:10|88037|87987|88035.2|87985.2|88037.4|87987.4|88034.9|87984.9|33
1629435740000|2021-08-20 05:02:20|88034.7|87984.7|88034|87984|88036.2|87986.2|88033.6|87983.6|18
1629435750000|2021-08-20 05:02:30|88034.1|87984.1|88036.3|87986.3|88037.9|87987.9|88033.3|87983.3|50
1629435760000|2021-08-20 05:02:40|88036.1|87986.1|88035.1|87985.1|88036.4|87986.4|88034|87984|65
1629435770000|2021-08-20 05:02:50|88035.3|87985.3|88036.3|87986.3|88037.3|87987.3|88034.6|87984.6|36
1629435780000|2021-08-20 05:03:00|88036|87986|88035.4|87985.4|88036.5|87986.5|88034.7|87984.7|34
1629435790000|2021-08-20 05:03:10|88035.2|87985.2|88032.8|87982.8|88035.7|87985.7|88031.5|87981.5|53
1629435800000|2021-08-20 05:03:20|88031.6|87981.6|88030.2|87980.2|88032.7|87982.7|88028.9|87978.9|50
1629435810000|2021-08-20 05:03:30|88030.3|87980.3|88029|87979|88031.7|87981.7|88028.1|87978.1|67
1629435820000|2021-08-20 05:03:40|88028.8|87978.8|88028.6|87978.6|88030.4|87980.4|88027.8|87977.8|68
1629435830000|2021-08-20 05:03:50|88029.5|87979.5|88028.9|87978.9|88030.6|87980.6|88028.4|87978.4|45
1629435840000|2021-08-20 05:04:00|88029.1|87979.1|88032.1|87982.1|88032.6|87982.6|88028.7|87978.7|56
1629435850000|2021-08-20 05:04:10|88032.6|87982.6|88032.2|87982.2|88032.6|87982.6|88029.4|87979.4|36
1629435860000|2021-08-20 05:04:20|88030|87980|88033.4|87983.4|88033.7|87983.7|88029.8|87979.8|31
1629435870000|2021-08-20 05:04:30|88032.9|87982.9|88031.7|87981.7|88032.9|87982.9|88030.6|87980.6|66
1629435880000|2021-08-20 05:04:40|88031.4|87981.4|88031.1|87981.1|88033.2|87983.2|88030.7|87980.7|55
1629435890000|2021-08-20 05:04:50|88031|87981|88037.4|87987.4|88038.5|87988.5|88030.8|87980.8|53
1629435900000|2021-08-20 05:05:00|88037.5|87987.5|88039.1|87989.1|88039.1|87989.1|88037.2|87987.2|32
1629435910000|2021-08-20 05:05:10|88038.6|87988.6|88037.9|87987.9|88040.8|87990.8|88037.9|87987.9|45
1629435920000|2021-08-20 05:05:20|88038|87988|88037|87987|88038.8|87988.8|88037|87987|28
1629435930000|2021-08-20 05:05:30|88037.4|87987.4|88039.2|87989.2|88039.2|87989.2|88036.6|87986.6|16
1629435940000|2021-08-20 05:05:40|88038.8|87988.8|88040.2|87990.2|88041.1|87991.1|88036.7|87986.7|55
1629435950000|2021-08-20 05:05:50|88040.3|87990.3|88039.9|87989.9|88042.7|87992.7|88039.1|87989.1|38
1629435960000|2021-08-20 05:06:00|88039.7|87989.7|88047|87997|88047.8|87997.8|88039.7|87989.7|47
1629435970000|2021-08-20 05:06:10|88047.4|87997.4|88048|87998|88048.1|87998.1|88045.2|87995.2|63
1629435980000|2021-08-20 05:06:20|88047.8|87997.8|88049.2|87999.2|88052.2|88002.2|88044.8|87994.8|58
1629435990000|2021-08-20 05:06:30|88049.8|87999.8|88050.1|88000.1|88052.1|88002.1|88047.7|87997.7|59
1629436000000|2021-08-20 05:06:40|88050.5|88000.5|88048.5|87998.5|88050.5|88000.5|88047.7|87997.7|62
1629436010000|2021-08-20 05:06:50|88048.8|87998.8|88051.1|88001.1|88051.6|88001.6|88048.4|87998.4|57
1629436020000|2021-08-20 05:07:00|88049.2|87999.2|88050.5|88000.5|88050.5|88000.5|88044|87994|66
1629436030000|2021-08-20 05:07:10|88050|88000|88050.1|88000.1|88050.8|88000.8|88046.6|87996.6|51
1629436040000|2021-08-20 05:07:20|88050.5|88000.5|88045.5|87995.5|88050.5|88000.5|88044.1|87994.1|59
1629436050000|2021-08-20 05:07:30|88046|87996|88048.6|87998.6|88050|88000|88045.7|87995.7|71
1629436060000|2021-08-20 05:07:40|88048.8|87998.8|88050.2|88000.2|88050.4|88000.4|88047|87997|70
1629436070000|2021-08-20 05:07:50|88050|88000|88050.5|88000.5|88052.4|88002.4|88049.5|87999.5|70
1629436080000|2021-08-20 05:08:00|88050.4|88000.4|88048.5|87998.5|88051.8|88001.8|88047.2|87997.2|71
1629436090000|2021-08-20 05:08:10|88049.6|87999.6|88050.2|88000.2|88051.6|88001.6|88049|87999|68
1629436100000|2021-08-20 05:08:20|88050.5|88000.5|88050.5|88000.5|88050.9|88000.9|88049.3|87999.3|66
1629436110000|2021-08-20 05:08:30|88050.7|88000.7|88050.2|88000.2|88052.7|88002.7|88048.7|87998.7|47
1629436120000|2021-08-20 05:08:40|88050|88000|88051.3|88001.3|88052.5|88002.5|88046.5|87996.5|57
1629436130000|2021-08-20 05:08:50|88051.1|88001.1|88050.2|88000.2|88052.2|88002.2|88047.4|87997.4|62
1629436140000|2021-08-20 05:09:00|88050.5|88000.5|88050.1|88000.1|88050.7|88000.7|88045.5|87995.5|62
1629436150000|2021-08-20 05:09:10|88049.8|87999.8|88049.7|87999.7|88050.9|88000.9|88047.5|87997.5|33
1629436160000|2021-08-20 05:09:20|88049.6|87999.6|88049.6|87999.6|88050.9|88000.9|88046.1|87996.1|65
1629436170000|2021-08-20 05:09:30|88050.5|88000.5|88048.9|87998.9|88051.8|88001.8|88047.9|87997.9|70
1629436180000|2021-08-20 05:09:40|88049.1|87999.1|88052.7|88002.7|88052.8|88002.8|88048.7|87998.7|44
1629436190000|2021-08-20 05:09:50|88052.2|88002.2|88052.3|88002.3|88052.9|88002.9|88051.5|88001.5|31
1629436200000|2021-08-20 05:10:00|88052.2|88002.2|88050.9|88000.9|88052.9|88002.9|88050.2|88000.2|44
1629436210000|2021-08-20 05:10:10|88051.7|88001.7|88053.8|88003.8|88054.5|88004.5|88051.7|88001.7|23
1629436220000|2021-08-20 05:10:20|88054.1|88004.1|88054|88004|88054.7|88004.7|88053.3|88003.3|20
1629436230000|2021-08-20 05:10:30|88053.7|88003.7|88053.1|88003.1|88054.1|88004.1|88050.6|88000.6|27
1629436240000|2021-08-20 05:10:40|88054.6|88004.6|88053.6|88003.6|88054.6|88004.6|88051.6|88001.6|37
1629436250000|2021-08-20 05:10:50|88053.8|88003.8|88052|88002|88054.3|88004.3|88050.2|88000.2|60
1629436260000|2021-08-20 05:11:00|88052.5|88002.5|88051.6|88001.6|88052.5|88002.5|88049|87999|51
1629436270000|2021-08-20 05:11:10|88052.1|88002.1|88051|88001|88052.4|88002.4|88050|88000|20
1629436280000|2021-08-20 05:11:20|88050.5|88000.5|88054.4|88004.4|88054.6|88004.6|88050.5|88000.5|27
1629436290000|2021-08-20 05:11:30|88054.3|88004.3|88057.1|88007.1|88057.1|88007.1|88053|88003|29
1629436300000|2021-08-20 05:11:40|88056.5|88006.5|88052.5|88002.5|88057.2|88007.2|88052.5|88002.5|49
1629436310000|2021-08-20 05:11:50|88052.8|88002.8|88056.6|88006.6|88056.9|88006.9|88051.4|88001.4|46
1629436320000|2021-08-20 05:12:00|88055.8|88005.8|88053.2|88003.2|88059.4|88009.4|88051.4|88001.4|48
1629436330000|2021-08-20 05:12:10|88053.5|88003.5|88054|88004|88054.8|88004.8|88053|88003|10
1629436340000|2021-08-20 05:12:20|88051.4|88001.4|88054|88004|88054.6|88004.6|88051.4|88001.4|34
1629436350000|2021-08-20 05:12:30|88054.1|88004.1|88054.6|88004.6|88055.2|88005.2|88051.3|88001.3|46
1629436360000|2021-08-20 05:12:40|88053.5|88003.5|88053.7|88003.7|88055.3|88005.3|88050.1|88000.1|70
1629436370000|2021-08-20 05:12:50|88052.7|88002.7|88049.9|87999.9|88053.3|88003.3|88049.8|87999.8|39
1629436380000|2021-08-20 05:13:00|88049.5|87999.5|88052.6|88002.6|88054|88004|88049.5|87999.5|32
1629436390000|2021-08-20 05:13:10|88052.7|88002.7|88052.7|88002.7|88053.9|88003.9|88051.1|88001.1|32
1629436400000|2021-08-20 05:13:20|88053|88003|88051.8|88001.8|88053.3|88003.3|88050.5|88000.5|18
1629436410000|2021-08-20 05:13:30|88050.5|88000.5|88050|88000|88053.7|88003.7|88048.7|87998.7|22
1629436420000|2021-08-20 05:13:40|88050.2|88000.2|88050|88000|88052.2|88002.2|88047.9|87997.9|32
1629436430000|2021-08-20 05:13:50|88051.2|88001.2|88050.3|88000.3|88051.2|88001.2|88049.3|87999.3|33
1629436440000|2021-08-20 05:14:00|88050.2|88000.2|88050.3|88000.3|88052.7|88002.7|88048.8|87998.8|64
1629436450000|2021-08-20 05:14:10|88050.2|88000.2|88050.2|88000.2|88052.5|88002.5|88048.4|87998.4|65
1629436460000|2021-08-20 05:14:20|88050.4|88000.4|88053.8|88003.8|88053.8|88003.8|88050.2|88000.2|57
1629436470000|2021-08-20 05:14:30|88053.6|88003.6|88052.8|88002.8|88055.4|88005.4|88050.8|88000.8|45
1629436480000|2021-08-20 05:14:40|88055.5|88005.5|88053|88003|88055.6|88005.6|88051.5|88001.5|69
1629436490000|2021-08-20 05:14:50|88051.1|88001.1|88051.6|88001.6|88052.4|88002.4|88049.8|87999.8|28
1629436500000|2021-08-20 05:15:00|88050.4|88000.4|88052|88002|88054.4|88004.4|88050.2|88000.2|17
1629436510000|2021-08-20 05:15:10|88051.4|88001.4|88052.4|88002.4|88053.5|88003.5|88051.4|88001.4|24
1629436520000|2021-08-20 05:15:20|88050.8|88000.8|88051.4|88001.4|88053.4|88003.4|88049.4|87999.4|46
1629436530000|2021-08-20 05:15:30|88051.5|88001.5|88057.2|88007.2|88057.2|88007.2|88049.1|87999.1|76
1629436540000|2021-08-20 05:15:40|88056.9|88006.9|88057.2|88007.2|88064.4|88014.4|88054.2|88004.2|72
1629436550000|2021-08-20 05:15:50|88057.5|88007.5|88059|88009|88062.1|88012.1|88053.9|88003.9|75
1629436560000|2021-08-20 05:16:00|88057.4|88007.4|88057.7|88007.7|88058.9|88008.9|88053.7|88003.7|73
1629436570000|2021-08-20 05:16:10|88057.4|88007.4|88062.4|88012.4|88063.1|88013.1|88054.7|88004.7|71
1629436580000|2021-08-20 05:16:20|88062.1|88012.1|88063.9|88013.9|88064|88014|88061.6|88011.6|73
1629436590000|2021-08-20 05:16:30|88063.4|88013.4|88062.8|88012.8|88065.7|88015.7|88060.5|88010.5|73
1629436600000|2021-08-20 05:16:40|88063.6|88013.6|88062|88012|88064.1|88014.1|88057.7|88007.7|74
1629436610000|2021-08-20 05:16:50|88060.9|88010.9|88060.4|88010.4|88063.3|88013.3|88055.7|88005.7|65
1629436620000|2021-08-20 05:17:00|88059.5|88009.5|88054|88004|88059.5|88009.5|88053.4|88003.4|68
1629436630000|2021-08-20 05:17:10|88053.7|88003.7|88056.8|88006.8|88057.5|88007.5|88051.8|88001.8|71
1629436640000|2021-08-20 05:17:20|88057.4|88007.4|88056.8|88006.8|88057.9|88007.9|88053.5|88003.5|68
1629436650000|2021-08-20 05:17:30|88057.2|88007.2|88058.4|88008.4|88060.2|88010.2|88056.2|88006.2|60
1629436660000|2021-08-20 05:17:40|88058.9|88008.9|88061.9|88011.9|88061.9|88011.9|88053|88003|76
1629436670000|2021-08-20 05:17:50|88062.3|88012.3|88064.7|88014.7|88066.7|88016.7|88061|88011|75
1629436680000|2021-08-20 05:18:00|88064.6|88014.6|88064.6|88014.6|88065.2|88015.2|88060|88010|77
1629436690000|2021-08-20 05:18:10|88065|88015|88061.7|88011.7|88065.4|88015.4|88059.7|88009.7|67
1629436700000|2021-08-20 05:18:20|88061.3|88011.3|88062.7|88012.7|88063.3|88013.3|88060.6|88010.6|69
1629436710000|2021-08-20 05:18:30|88062.2|88012.2|88062.9|88012.9|88064.4|88014.4|88062.2|88012.2|60
1629436720000|2021-08-20 05:18:40|88063|88013|88063.7|88013.7|88065.3|88015.3|88063|88013|42
1629436730000|2021-08-20 05:18:50|88064.3|88014.3|88065.3|88015.3|88068.3|88018.3|88063.9|88013.9|29
1629436740000|2021-08-20 05:19:00|88065.4|88015.4|88065.9|88015.9|88066.5|88016.5|88063.8|88013.8|39
1629436750000|2021-08-20 05:19:10|88066.8|88016.8|88066.3|88016.3|88067.1|88017.1|88065|88015|35
1629436760000|2021-08-20 05:19:20|88065.7|88015.7|88064.5|88014.5|88066.8|88016.8|88062.1|88012.1|38
1629436770000|2021-08-20 05:19:30|88063.1|88013.1|88062.3|88012.3|88063.7|88013.7|88058.7|88008.7|60
1629436780000|2021-08-20 05:19:40|88062.4|88012.4|88062.9|88012.9|88063.2|88013.2|88058|88008|45
1629436790000|2021-08-20 05:19:50|88062.7|88012.7|88059.3|88009.3|88062.8|88012.8|88056.9|88006.9|35
1629436800000|2021-08-20 05:20:00|88059.1|88009.1|88053.8|88003.8|88060.1|88010.1|88050.3|88000.3|68
1629436810000|2021-08-20 05:20:10|88053.2|88003.2|88052.5|88002.5|88055.9|88005.9|88051.7|88001.7|68
1629436820000|2021-08-20 05:20:20|88052.9|88002.9|88056|88006|88057.3|88007.3|88051.4|88001.4|61
1629436830000|2021-08-20 05:20:30|88055.6|88005.6|88050.5|88000.5|88056.1|88006.1|88045.9|87995.9|62
1629436840000|2021-08-20 05:20:40|88050.8|88000.8|88054.1|88004.1|88054.3|88004.3|88050.7|88000.7|43
1629436850000|2021-08-20 05:20:50|88053.2|88003.2|88052.3|88002.3|88054.2|88004.2|88049.3|87999.3|55
1629436860000|2021-08-20 05:21:00|88053.7|88003.7|88051.6|88001.6|88054|88004|88049.8|87999.8|52
1629436870000|2021-08-20 05:21:10|88050.1|88000.1|88052.2|88002.2|88054.5|88004.5|88049.3|87999.3|66
1629436880000|2021-08-20 05:21:20|88051.1|88001.1|88052.6|88002.6|88054.8|88004.8|88048.8|87998.8|58
1629436890000|2021-08-20 05:21:30|88052.7|88002.7|88053.4|88003.4|88055|88005|88051.7|88001.7|45
1629436900000|2021-08-20 05:21:40|88054|88004|88052.1|88002.1|88054|88004|88049.4|87999.4|52
1629436910000|2021-08-20 05:21:50|88051.9|88001.9|88048.9|87998.9|88052.7|88002.7|88047.3|87997.3|58
1629436920000|2021-08-20 05:22:00|88048.2|87998.2|88051.9|88001.9|88053.5|88003.5|88047.6|87997.6|55
1629436930000|2021-08-20 05:22:10|88052.7|88002.7|88050.6|88000.6|88052.7|88002.7|88049.2|87999.2|38
1629436940000|2021-08-20 05:22:20|88048.9|87998.9|88050.1|88000.1|88051.6|88001.6|88046|87996|55
1629436950000|2021-08-20 05:22:30|88048.9|87998.9|88051.4|88001.4|88051.4|88001.4|88047.1|87997.1|13
1629436960000|2021-08-20 05:22:40|88051|88001|88039.8|87989.8|88051.8|88001.8|88036.9|87986.9|66
1629436970000|2021-08-20 05:22:50|88039.7|87989.7|88038.8|87988.8|88040.8|87990.8|88036.7|87986.7|69
1629436980000|2021-08-20 05:23:00|88039.4|87989.4|88038.7|87988.7|88042.4|87992.4|88037.2|87987.2|73
1629436990000|2021-08-20 05:23:10|88038.6|87988.6|88038.8|87988.8|88042.9|87992.9|88037.7|87987.7|65
1629437000000|2021-08-20 05:23:20|88040.2|87990.2|88041.7|87991.7|88045.5|87995.5|88039.6|87989.6|50
1629437010000|2021-08-20 05:23:30|88041.2|87991.2|88043.7|87993.7|88046|87996|88039.7|87989.7|74
1629437020000|2021-08-20 05:23:40|88043.4|87993.4|88043.7|87993.7|88046.4|87996.4|88041.3|87991.3|66
1629437030000|2021-08-20 05:23:50|88044.2|87994.2|88045.3|87995.3|88045.9|87995.9|88041.6|87991.6|72
1629437040000|2021-08-20 05:24:00|88045.4|87995.4|88042.8|87992.8|88045.5|87995.5|88041.9|87991.9|72
1629437050000|2021-08-20 05:24:10|88043.8|87993.8|88042.3|87992.3|88044.7|87994.7|88041.6|87991.6|68
1629437060000|2021-08-20 05:24:20|88042|87992|88042.5|87992.5|88043.7|87993.7|88038.9|87988.9|73
1629437070000|2021-08-20 05:24:30|88042.2|87992.2|88041.1|87991.1|88045.6|87995.6|88040.5|87990.5|40
1629437080000|2021-08-20 05:24:40|88041.3|87991.3|88040.7|87990.7|88042.1|87992.1|88038.1|87988.1|56
1629437090000|2021-08-20 05:24:50|88040.4|87990.4|88041.7|87991.7|88042.8|87992.8|88039.2|87989.2|38
1629437100000|2021-08-20 05:25:00|88040.6|87990.6|88039.4|87989.4|88043.3|87993.3|88036.7|87986.7|55
1629437110000|2021-08-20 05:25:10|88040.8|87990.8|88040|87990|88042.9|87992.9|88039|87989|67
1629437120000|2021-08-20 05:25:20|88040.5|87990.5|88040.3|87990.3|88043|87993|88038.8|87988.8|56
1629437130000|2021-08-20 05:25:30|88041|87991|88043.9|87993.9|88044.4|87994.4|88040.4|87990.4|62
1629437140000|2021-08-20 05:25:40|88043.1|87993.1|88040.9|87990.9|88044.6|87994.6|88040.7|87990.7|70
1629437150000|2021-08-20 05:25:50|88041|87991|88040.9|87990.9|88042.7|87992.7|88037.8|87987.8|66
1629437160000|2021-08-20 05:26:00|88040.2|87990.2|88040.5|87990.5|88043.5|87993.5|88038.5|87988.5|59
1629437170000|2021-08-20 05:26:10|88041.7|87991.7|88041.1|87991.1|88043.1|87993.1|88038.4|87988.4|71
1629437180000|2021-08-20 05:26:20|88041.3|87991.3|88043.5|87993.5|88044.7|87994.7|88039.8|87989.8|49
1629437190000|2021-08-20 05:26:30|88043.8|87993.8|88043.2|87993.2|88046.1|87996.1|88042.5|87992.5|18
1629437200000|2021-08-20 05:26:40|88042.5|87992.5|88038.4|87988.4|88042.5|87992.5|88038.1|87988.1|71
1629437210000|2021-08-20 05:26:50|88038.6|87988.6|88042|87992|88044|87994|88037.1|87987.1|75
1629437220000|2021-08-20 05:27:00|88042.4|87992.4|88042.3|87992.3|88044.1|87994.1|88040.1|87990.1|73
1629437230000|2021-08-20 05:27:10|88041.8|87991.8|88042.4|87992.4|88044.4|87994.4|88040.8|87990.8|69
1629437240000|2021-08-20 05:27:20|88042.1|87992.1|88042.7|87992.7|88045.9|87995.9|88040.3|87990.3|69
1629437250000|2021-08-20 05:27:30|88042.9|87992.9|88042|87992|88043.8|87993.8|88038.9|87988.9|63
1629437260000|2021-08-20 05:27:40|88040.7|87990.7|88041.2|87991.2|88043.9|87993.9|88039.6|87989.6|76
1629437270000|2021-08-20 05:27:50|88040.7|87990.7|88042|87992|88046.9|87996.9|88040.7|87990.7|67
1629437280000|2021-08-20 05:28:00|88041.5|87991.5|88043|87993|88044.1|87994.1|88041.4|87991.4|67
1629437290000|2021-08-20 05:28:10|88042.6|87992.6|88044.4|87994.4|88045.1|87995.1|88040.9|87990.9|75
1629437300000|2021-08-20 05:28:20|88045.3|87995.3|88043.1|87993.1|88046.3|87996.3|88042.2|87992.2|49
1629437310000|2021-08-20 05:28:30|88043.2|87993.2|88044.3|87994.3|88045.9|87995.9|88043|87993|66
1629437320000|2021-08-20 05:28:40|88044.2|87994.2|88046|87996|88047.5|87997.5|88043.3|87993.3|53
1629437330000|2021-08-20 05:28:50|88046.5|87996.5|88044.5|87994.5|88049.4|87999.4|88042.3|87992.3|52
1629437340000|2021-08-20 05:29:00|88043.7|87993.7|88045.6|87995.6|88048.5|87998.5|88042|87992|70
1629437350000|2021-08-20 05:29:10|88042.5|87992.5|88043.7|87993.7|88047.3|87997.3|88042|87992|68
1629437360000|2021-08-20 05:29:20|88043.4|87993.4|88042.6|87992.6|88044.7|87994.7|88042|87992|70
1629437370000|2021-08-20 05:29:30|88042.2|87992.2|88042.4|87992.4|88046.7|87996.7|88040.6|87990.6|70
1629437380000|2021-08-20 05:29:40|88041.6|87991.6|88042.9|87992.9|88043.7|87993.7|88040.2|87990.2|42
1629437390000|2021-08-20 05:29:50|88042.7|87992.7|88044.2|87994.2|88046.7|87996.7|88042.5|87992.5|78
1629437400000|2021-08-20 05:30:00|88044|87994|88040.9|87990.9|88045.2|87995.2|88040.2|87990.2|69
1629437410000|2021-08-20 05:30:10|88041.4|87991.4|88041.1|87991.1|88044.9|87994.9|88040|87990|76
1629437420000|2021-08-20 05:30:20|88041.3|87991.3|88031.4|87981.4|88043.3|87993.3|88031.4|87981.4|68
1629437430000|2021-08-20 05:30:30|88028.6|87978.6|88032.9|87982.9|88035.4|87985.4|88028.6|87978.6|79
1629437440000|2021-08-20 05:30:40|88033.3|87983.3|88034.9|87984.9|88037.3|87987.3|88031.5|87981.5|72
1629437450000|2021-08-20 05:30:50|88033.2|87983.2|88032.9|87982.9|88035.9|87985.9|88030.7|87980.7|75
1629437460000|2021-08-20 05:31:00|88032.6|87982.6|88036.8|87986.8|88036.8|87986.8|88031.3|87981.3|70
1629437470000|2021-08-20 05:31:10|88036|87986|88039.9|87989.9|88040.5|87990.5|88034.5|87984.5|63
1629437480000|2021-08-20 05:31:20|88040.1|87990.1|88037.4|87987.4|88043.3|87993.3|88036.4|87986.4|70
1629437490000|2021-08-20 05:31:30|88038.1|87988.1|88037.8|87987.8|88038.7|87988.7|88036|87986|63
1629437500000|2021-08-20 05:31:40|88038.2|87988.2|88038.8|87988.8|88040.4|87990.4|88036.5|87986.5|58
1629437510000|2021-08-20 05:31:50|88038.4|87988.4|88039.8|87989.8|88040.3|87990.3|88035|87985|58
1629437520000|2021-08-20 05:32:00|88038.7|87988.7|88038.5|87988.5|88040.9|87990.9|88035.7|87985.7|62
1629437530000|2021-08-20 05:32:10|88038|87988|88037.8|87987.8|88040.2|87990.2|88037.8|87987.8|50
1629437540000|2021-08-20 05:32:20|88037.9|87987.9|88040.4|87990.4|88042.2|87992.2|88035.2|87985.2|66
1629437550000|2021-08-20 05:32:30|88040.6|87990.6|88038|87988|88042.1|87992.1|88037|87987|56
1629437560000|2021-08-20 05:32:40|88038.1|87988.1|88040.6|87990.6|88042.7|87992.7|88037.5|87987.5|40
1629437570000|2021-08-20 05:32:50|88041.6|87991.6|88039.2|87989.2|88042.3|87992.3|88037.4|87987.4|44
1629437580000|2021-08-20 05:33:00|88039.3|87989.3|88039.3|87989.3|88042.4|87992.4|88036.8|87986.8|69
1629437590000|2021-08-20 05:33:10|88038.8|87988.8|88038.8|87988.8|88042.6|87992.6|88037.2|87987.2|62
1629437600000|2021-08-20 05:33:20|88038.2|87988.2|88037|87987|88041.2|87991.2|88037|87987|61
1629437610000|2021-08-20 05:33:30|88037.2|87987.2|88039.3|87989.3|88041.5|87991.5|88034.7|87984.7|55
1629437620000|2021-08-20 05:33:40|88038.4|87988.4|88041.2|87991.2|88044.5|87994.5|88038.1|87988.1|51
1629437630000|2021-08-20 05:33:50|88040.6|87990.6|88041.7|87991.7|88044.5|87994.5|88038.5|87988.5|67
1629437640000|2021-08-20 05:34:00|88040.5|87990.5|88041.6|87991.6|88042.3|87992.3|88038.3|87988.3|71
1629437650000|2021-08-20 05:34:10|88040.8|87990.8|88040|87990|88043.3|87993.3|88039.4|87989.4|66
1629437660000|2021-08-20 05:34:20|88040.7|87990.7|88042.1|87992.1|88042.5|87992.5|88039.1|87989.1|72
1629437670000|2021-08-20 05:34:30|88042.9|87992.9|88042.6|87992.6|88044.9|87994.9|88039.7|87989.7|76
1629437680000|2021-08-20 05:34:40|88041.2|87991.2|88042.3|87992.3|88044.4|87994.4|88039.8|87989.8|72
1629437690000|2021-08-20 05:34:50|88041.5|87991.5|88040|87990|88043.5|87993.5|88038.5|87988.5|69
1629437700000|2021-08-20 05:35:00|88039.9|87989.9|88040.7|87990.7|88041|87991|88038.7|87988.7|57
1629437710000|2021-08-20 05:35:10|88040.6|87990.6|88040.7|87990.7|88042.8|87992.8|88037.8|87987.8|73
1629437720000|2021-08-20 05:35:20|88039.3|87989.3|88039.2|87989.2|88040.9|87990.9|88026.3|87976.3|65
1629437730000|2021-08-20 05:35:30|88039.5|87989.5|88038.1|87988.1|88040.3|87990.3|88035.5|87985.5|74
1629437740000|2021-08-20 05:35:40|88038.2|87988.2|88040.7|87990.7|88041.2|87991.2|88037.9|87987.9|67
1629437750000|2021-08-20 05:35:50|88041|87991|88041.2|87991.2|88042.9|87992.9|88037.6|87987.6|76
1629437760000|2021-08-20 05:36:00|88040.8|87990.8|88038.3|87988.3|88041.2|87991.2|88035.5|87985.5|70
1629437770000|2021-08-20 05:36:10|88039.9|87989.9|88039.5|87989.5|88040.4|87990.4|88037|87987|71
1629437780000|2021-08-20 05:36:20|88040.3|87990.3|88039.5|87989.5|88041|87991|88036.9|87986.9|70
1629437790000|2021-08-20 05:36:30|88039.6|87989.6|88040.6|87990.6|88043.6|87993.6|88037|87987|71
1629437800000|2021-08-20 05:36:40|88040.7|87990.7|88040.3|87990.3|88041.4|87991.4|88037.1|87987.1|75
1629437810000|2021-08-20 05:36:50|88039.6|87989.6|88038.5|87988.5|88042.1|87992.1|88037|87987|72
1629437820000|2021-08-20 05:37:00|88039.1|87989.1|88041.4|87991.4|88041.8|87991.8|88036.9|87986.9|70
1629437830000|2021-08-20 05:37:10|88039.9|87989.9|88038.2|87988.2|88040.5|87990.5|88037.3|87987.3|76
1629437840000|2021-08-20 05:37:20|88036.6|87986.6|88039.1|87989.1|88039.9|87989.9|88035.7|87985.7|68
1629437850000|2021-08-20 05:37:30|88038.9|87988.9|88036.4|87986.4|88042.8|87992.8|88034.6|87984.6|62
1629437860000|2021-08-20 05:37:40|88035.4|87985.4|88038.1|87988.1|88040.6|87990.6|88035.4|87985.4|71
1629437870000|2021-08-20 05:37:50|88037.9|87987.9|88036.5|87986.5|88044|87994|88032.9|87982.9|46
1629437880000|2021-08-20 05:38:00|88036.8|87986.8|88037.7|87987.7|88038.7|87988.7|88036.1|87986.1|49
1629437890000|2021-08-20 05:38:10|88038|87988|88036.3|87986.3|88038.6|87988.6|88035.3|87985.3|31
1629437900000|2021-08-20 05:38:20|88036.4|87986.4|88036.1|87986.1|88038.3|87988.3|88034.4|87984.4|59
1629437910000|2021-08-20 05:38:30|88037|87987|88037.5|87987.5|88037.9|87987.9|88034.6|87984.6|60
1629437920000|2021-08-20 05:38:40|88037.2|87987.2|88037.4|87987.4|88039.4|87989.4|88035.2|87985.2|69
1629437930000|2021-08-20 05:38:50|88037.5|87987.5|88037.9|87987.9|88039.3|87989.3|88034.4|87984.4|65
1629437940000|2021-08-20 05:39:00|88036.4|87986.4|88038.1|87988.1|88040.3|87990.3|88035.3|87985.3|73
1629437950000|2021-08-20 05:39:10|88038|87988|88037.1|87987.1|88039.5|87989.5|88036.6|87986.6|62
1629437960000|2021-08-20 05:39:20|88036.6|87986.6|88037.7|87987.7|88039|87989|88036|87986|51
1629437970000|2021-08-20 05:39:30|88037.2|87987.2|88039.4|87989.4|88039.6|87989.6|88036.2|87986.2|50
1629437980000|2021-08-20 05:39:40|88039|87989|88032.1|87982.1|88040.4|87990.4|88032.1|87982.1|62
1629437990000|2021-08-20 05:39:50|88032.5|87982.5|88034.3|87984.3|88035.1|87985.1|88030.4|87980.4|71
1629438000000|2021-08-20 05:40:00|88034.7|87984.7|88035.4|87985.4|88036.6|87986.6|88034.4|87984.4|66
1629438010000|2021-08-20 05:40:10|88035.2|87985.2|88036.1|87986.1|88036.9|87986.9|88033.1|87983.1|59
1629438020000|2021-08-20 05:40:20|88036.6|87986.6|88036.1|87986.1|88038.2|87988.2|88034.7|87984.7|61
1629438030000|2021-08-20 05:40:30|88035.4|87985.4|88038.3|87988.3|88039.6|87989.6|88035.2|87985.2|73
1629438040000|2021-08-20 05:40:40|88038.5|87988.5|88035.8|87985.8|88040.7|87990.7|88035|87985|50
1629438050000|2021-08-20 05:40:50|88035.9|87985.9|88036.7|87986.7|88037.3|87987.3|88034.9|87984.9|57
1629438060000|2021-08-20 05:41:00|88036.8|87986.8|88032.2|87982.2|88037.5|87987.5|88031.6|87981.6|59
1629438070000|2021-08-20 05:41:10|88032.6|87982.6|88034|87984|88034.6|87984.6|88031.9|87981.9|69
1629438080000|2021-08-20 05:41:20|88033.8|87983.8|88036|87986|88036.4|87986.4|88032.5|87982.5|54
1629438090000|2021-08-20 05:41:30|88036.4|87986.4|88035.5|87985.5|88037.2|87987.2|88034|87984|40
1629438100000|2021-08-20 05:41:40|88035.6|87985.6|88032.6|87982.6|88036.7|87986.7|88030.7|87980.7|51
1629438110000|2021-08-20 05:41:50|88033.4|87983.4|88035.5|87985.5|88037.1|87987.1|88030|87980|63
1629438120000|2021-08-20 05:42:00|88033.7|87983.7|88033.9|87983.9|88037.3|87987.3|88033.1|87983.1|51
1629438130000|2021-08-20 05:42:10|88033.4|87983.4|88035.3|87985.3|88035.4|87985.4|88032|87982|70
1629438140000|2021-08-20 05:42:20|88034.7|87984.7|88037.9|87987.9|88039.3|87989.3|88031.5|87981.5|64
1629438150000|2021-08-20 05:42:30|88038.6|87988.6|88037.6|87987.6|88040.4|87990.4|88036.8|87986.8|40
1629438160000|2021-08-20 05:42:40|88037.8|87987.8|88040.5|87990.5|88040.7|87990.7|88036.7|87986.7|60
1629438170000|2021-08-20 05:42:50|88040.4|87990.4|88043.8|87993.8|88045.6|87995.6|88040.3|87990.3|65
1629438180000|2021-08-20 05:43:00|88044.2|87994.2|88045.1|87995.1|88045.7|87995.7|88043.1|87993.1|56
1629438190000|2021-08-20 05:43:10|88044.6|87994.6|88044.6|87994.6|88045.6|87995.6|88044.1|87994.1|46
1629438200000|2021-08-20 05:43:20|88044.5|87994.5|88044.4|87994.4|88045.1|87995.1|88042.9|87992.9|46
1629438210000|2021-08-20 05:43:30|88044.6|87994.6|88044.8|87994.8|88045.3|87995.3|88042.7|87992.7|54
1629438220000|2021-08-20 05:43:40|88045.1|87995.1|88045.8|87995.8|88046.3|87996.3|88044.3|87994.3|33
1629438230000|2021-08-20 05:43:50|88045.7|87995.7|88048.9|87998.9|88049.9|87999.9|88043.5|87993.5|63
1629438240000|2021-08-20 05:44:00|88049|87999|88050.9|88000.9|88052.7|88002.7|88048.7|87998.7|31
1629438250000|2021-08-20 05:44:10|88051.1|88001.1|88050.6|88000.6|88053.5|88003.5|88050.2|88000.2|30
1629438260000|2021-08-20 05:44:20|88052.5|88002.5|88050.6|88000.6|88055.8|88005.8|88049.5|87999.5|46
1629438270000|2021-08-20 05:44:30|88050.1|88000.1|88048.9|87998.9|88051.9|88001.9|88048|87998|61
1629438280000|2021-08-20 05:44:40|88048.6|87998.6|88049.7|87999.7|88050.4|88000.4|88045.9|87995.9|62
1629438290000|2021-08-20 05:44:50|88048.9|87998.9|88050.2|88000.2|88050.9|88000.9|88048.1|87998.1|24
1629438300000|2021-08-20 05:45:00|88050.9|88000.9|88052.1|88002.1|88053.4|88003.4|88049.6|87999.6|57
1629438310000|2021-08-20 05:45:10|88052.7|88002.7|88050.7|88000.7|88052.8|88002.8|88048.2|87998.2|63
1629438320000|2021-08-20 05:45:20|88050.8|88000.8|88047.7|87997.7|88051.8|88001.8|88046|87996|66
1629438330000|2021-08-20 05:45:30|88046.2|87996.2|88042.8|87992.8|88050.9|88000.9|88042.5|87992.5|63
1629438340000|2021-08-20 05:45:40|88042.9|87992.9|88043.7|87993.7|88048.4|87998.4|88042.9|87992.9|62
1629438350000|2021-08-20 05:45:50|88043.8|87993.8|88048.7|87998.7|88050.9|88000.9|88043.7|87993.7|63
1629438360000|2021-08-20 05:46:00|88046.2|87996.2|88050.2|88000.2|88051|88001|88046.2|87996.2|41
1629438370000|2021-08-20 05:46:10|88049.8|87999.8|88049.5|87999.5|88050.3|88000.3|88046.7|87996.7|53
1629438380000|2021-08-20 05:46:20|88048.9|87998.9|88047.5|87997.5|88050.6|88000.6|88045.3|87995.3|62
1629438390000|2021-08-20 05:46:30|88047.8|87997.8|88048.6|87998.6|88050|88000|88047.7|87997.7|42
1629438400000|2021-08-20 05:46:40|88047.9|87997.9|88044.8|87994.8|88050.1|88000.1|88044.8|87994.8|50
1629438410000|2021-08-20 05:46:50|88047.6|87997.6|88048.2|87998.2|88049.8|87999.8|88044.8|87994.8|55
1629438420000|2021-08-20 05:47:00|88048.5|87998.5|88050.2|88000.2|88050.8|88000.8|88046.3|87996.3|33
1629438430000|2021-08-20 05:47:10|88050.1|88000.1|88049|87999|88051|88001|88046.3|87996.3|33
1629438440000|2021-08-20 05:47:20|88049.4|87999.4|88052.1|88002.1|88052.9|88002.9|88049.4|87999.4|37
1629438450000|2021-08-20 05:47:30|88051.8|88001.8|88052|88002|88053|88003|88050.1|88000.1|22
1629438460000|2021-08-20 05:47:40|88051.8|88001.8|88051.1|88001.1|88053.4|88003.4|88048.9|87998.9|41
1629438470000|2021-08-20 05:47:50|88051.2|88001.2|88051.9|88001.9|88053.2|88003.2|88050.5|88000.5|34
1629438480000|2021-08-20 05:48:00|88051.1|88001.1|88052|88002|88052.8|88002.8|88050.5|88000.5|36
1629438490000|2021-08-20 05:48:10|88052.2|88002.2|88049.6|87999.6|88052.4|88002.4|88048.2|87998.2|42
1629438500000|2021-08-20 05:48:20|88049.8|87999.8|88048.7|87998.7|88050.4|88000.4|88047.5|87997.5|32
1629438510000|2021-08-20 05:48:30|88049.5|87999.5|88048.4|87998.4|88049.9|87999.9|88047.9|87997.9|34
1629438520000|2021-08-20 05:48:40|88047.8|87997.8|88046.8|87996.8|88049.3|87999.3|88045.9|87995.9|28
1629438530000|2021-08-20 05:48:50|88047.4|87997.4|88047.1|87997.1|88047.9|87997.9|88045.1|87995.1|27
1629438540000|2021-08-20 05:49:00|88047.9|87997.9|88049|87999|88049.9|87999.9|88047.2|87997.2|33
1629438550000|2021-08-20 05:49:10|88048.8|87998.8|88049.6|87999.6|88049.6|87999.6|88048.5|87998.5|27
1629438560000|2021-08-20 05:49:20|88049.7|87999.7|88045.1|87995.1|88049.7|87999.7|88044.5|87994.5|38
1629438570000|2021-08-20 05:49:30|88044.8|87994.8|88045|87995|88047|87997|88044.5|87994.5|33
1629438580000|2021-08-20 05:49:40|88044.4|87994.4|88042.1|87992.1|88045.3|87995.3|88037.2|87987.2|34
1629438590000|2021-08-20 05:49:50|88041|87991|88041.7|87991.7|88044.8|87994.8|88037.5|87987.5|74
1629438600000|2021-08-20 05:50:00|88040.4|87990.4|88041|87991|88043.9|87993.9|88038.4|87988.4|51
1629438610000|2021-08-20 05:50:10|88040.6|87990.6|88036.4|87986.4|88042.7|87992.7|88035.2|87985.2|37
1629438620000|2021-08-20 05:50:20|88036.5|87986.5|88034.6|87984.6|88036.7|87986.7|88032|87982|67
1629438630000|2021-08-20 05:50:30|88032.8|87982.8|88034|87984|88037.2|87987.2|88032.8|87982.8|55
1629438640000|2021-08-20 05:50:40|88035.6|87985.6|88037.6|87987.6|88037.6|87987.6|88033.6|87983.6|38
1629438650000|2021-08-20 05:50:50|88037.9|87987.9|88036.8|87986.8|88037.9|87987.9|88032.4|87982.4|49
1629438660000|2021-08-20 05:51:00|88035.5|87985.5|88041.3|87991.3|88041.8|87991.8|88033.1|87983.1|63
1629438670000|2021-08-20 05:51:10|88041|87991|88040.7|87990.7|88041.6|87991.6|88035.9|87985.9|72
1629438680000|2021-08-20 05:51:20|88041|87991|88036.6|87986.6|88041|87991|88035|87985|54
1629438690000|2021-08-20 05:51:30|88036.5|87986.5|88039.6|87989.6|88039.6|87989.6|88035.1|87985.1|64
1629438700000|2021-08-20 05:51:40|88037.6|87987.6|88035.8|87985.8|88038.8|87988.8|88033.9|87983.9|58
1629438710000|2021-08-20 05:51:50|88035.9|87985.9|88035.2|87985.2|88037.5|87987.5|88032.9|87982.9|58
1629438720000|2021-08-20 05:52:00|88035.8|87985.8|88038.4|87988.4|88039.9|87989.9|88035.7|87985.7|73
1629438730000|2021-08-20 05:52:10|88036.7|87986.7|88036.6|87986.6|88039.4|87989.4|88033.7|87983.7|65
1629438740000|2021-08-20 05:52:20|88036.7|87986.7|88036.2|87986.2|88038.3|87988.3|88033.7|87983.7|59
1629438750000|2021-08-20 05:52:30|88034.8|87984.8|88035|87985|88036.8|87986.8|88032.8|87982.8|63
1629438760000|2021-08-20 05:52:40|88035.1|87985.1|88038.2|87988.2|88038.7|87988.7|88034.7|87984.7|57
1629438770000|2021-08-20 05:52:50|88036.7|87986.7|88034.5|87984.5|88038.8|87988.8|88034.2|87984.2|63
1629438780000|2021-08-20 05:53:00|88034.2|87984.2|88037.6|87987.6|88038.5|87988.5|88034.2|87984.2|61
1629438790000|2021-08-20 05:53:10|88037.4|87987.4|88038.7|87988.7|88038.7|87988.7|88033.6|87983.6|64
1629438800000|2021-08-20 05:53:20|88038.5|87988.5|88038.9|87988.9|88040.3|87990.3|88035.6|87985.6|67
1629438810000|2021-08-20 05:53:30|88040|87990|88038.1|87988.1|88041.4|87991.4|88037.6|87987.6|58
1629438820000|2021-08-20 05:53:40|88036.8|87986.8|88038.7|87988.7|88039.7|87989.7|88036.4|87986.4|56
1629438830000|2021-08-20 05:53:50|88038.8|87988.8|88040.2|87990.2|88040.4|87990.4|88037.6|87987.6|51
1629438840000|2021-08-20 05:54:00|88040.3|87990.3|88038.9|87988.9|88041.1|87991.1|88037.8|87987.8|54
1629438850000|2021-08-20 05:54:10|88038.7|87988.7|88040.6|87990.6|88041.2|87991.2|88037.5|87987.5|57
1629438860000|2021-08-20 05:54:20|88041.1|87991.1|88036.6|87986.6|88041.6|87991.6|88035.7|87985.7|56
1629438870000|2021-08-20 05:54:30|88035.9|87985.9|88041.3|87991.3|88041.6|87991.6|88035.9|87985.9|63
1629438880000|2021-08-20 05:54:40|88040.7|87990.7|88038|87988|88041|87991|88035|87985|56
1629438890000|2021-08-20 05:54:50|88037.6|87987.6|88037.4|87987.4|88038|87988|88035.4|87985.4|66
1629438900000|2021-08-20 05:55:00|88037.7|87987.7|88038.4|87988.4|88042.9|87992.9|88036.4|87986.4|65
1629438910000|2021-08-20 05:55:10|88040.5|87990.5|88035.3|87985.3|88041|87991|88034.2|87984.2|55
1629438920000|2021-08-20 05:55:20|88036.8|87986.8|88036.7|87986.7|88036.8|87986.8|88033.9|87983.9|35
1629438930000|2021-08-20 05:55:30|88035.6|87985.6|88031.8|87981.8|88035.9|87985.9|88029.4|87979.4|52
1629438940000|2021-08-20 05:55:40|88032.8|87982.8|88029.6|87979.6|88032.8|87982.8|88029.6|87979.6|26
1629438950000|2021-08-20 05:55:50|88029.9|87979.9|88023.1|87973.1|88031.5|87981.5|88023.1|87973.1|36
1629438960000|2021-08-20 05:56:00|88023.2|87973.2|88022.1|87972.1|88024.7|87974.7|88019.1|87969.1|35
1629438970000|2021-08-20 05:56:10|88020.6|87970.6|88024|87974|88024.9|87974.9|88020.4|87970.4|46
1629438980000|2021-08-20 05:56:20|88023.9|87973.9|88026.2|87976.2|88027.8|87977.8|88023.7|87973.7|63
1629438990000|2021-08-20 05:56:30|88026|87976|88031.8|87981.8|88032.9|87982.9|88025.8|87975.8|64
1629439000000|2021-08-20 05:56:40|88032.6|87982.6|88033.1|87983.1|88035|87985|88031.1|87981.1|36
1629439010000|2021-08-20 05:56:50|88033.2|87983.2|88034.2|87984.2|88035.2|87985.2|88032|87982|32
1629439020000|2021-08-20 05:57:00|88034.4|87984.4|88033.1|87983.1|88035.2|87985.2|88029.6|87979.6|48
1629439030000|2021-08-20 05:57:10|88032.5|87982.5|88033.8|87983.8|88034.5|87984.5|88030.6|87980.6|51
1629439040000|2021-08-20 05:57:20|88032.4|87982.4|88034.4|87984.4|88036.2|87986.2|88032.4|87982.4|18
1629439050000|2021-08-20 05:57:30|88034.1|87984.1|88034.3|87984.3|88036.5|87986.5|88032.6|87982.6|31
1629439060000|2021-08-20 05:57:40|88032.9|87982.9|88035.6|87985.6|88038|87988|88032.1|87982.1|53
1629439070000|2021-08-20 05:57:50|88037.1|87987.1|88035.4|87985.4|88038|87988|88034.2|87984.2|63
1629439080000|2021-08-20 05:58:00|88036.9|87986.9|88037.5|87987.5|88038|87988|88034.5|87984.5|52
1629439090000|2021-08-20 05:58:10|88037.1|87987.1|88035.6|87985.6|88037.4|87987.4|88035.1|87985.1|24
1629439100000|2021-08-20 05:58:20|88036.5|87986.5|88036.2|87986.2|88037.5|87987.5|88035.2|87985.2|30
1629439110000|2021-08-20 05:58:30|88036.1|87986.1|88033.5|87983.5|88037.3|87987.3|88033.5|87983.5|52
1629439120000|2021-08-20 05:58:40|88035.4|87985.4|88038|87988|88038.1|87988.1|88033.7|87983.7|40
1629439130000|2021-08-20 05:58:50|88037.1|87987.1|88035.9|87985.9|88037.1|87987.1|88034.1|87984.1|58
1629439140000|2021-08-20 05:59:00|88036.1|87986.1|88038|87988|88038.7|87988.7|88036.1|87986.1|65
1629439150000|2021-08-20 05:59:10|88040.4|87990.4|88038.3|87988.3|88041|87991|88034.1|87984.1|54
1629439160000|2021-08-20 05:59:20|88039|87989|88038.9|87988.9|88039.7|87989.7|88036.1|87986.1|41
1629439170000|2021-08-20 05:59:30|88039.7|87989.7|88031.2|87981.2|88039.7|87989.7|88028.3|87978.3|52
1629439180000|2021-08-20 05:59:40|88032.2|87982.2|88030.4|87980.4|88032.2|87982.2|88025.2|87975.2|46
1629439190000|2021-08-20 05:59:50|88026.2|87976.2|88009.5|87905.5|88026.2|87976.2|88000.3|87898|59
1629439200000|2021-08-20 06:00:00|88004.7|87900.7|87997.3|87893.3|88010.4|87906.4|87996.1|87892.1|66
1629439210000|2021-08-20 06:00:10|87997.6|87893.6|87979.5|87880.6|88001|87898.1|87979.5|87880.4|65
1629439220000|2021-08-20 06:00:20|87979.9|87880.5|87982.8|87883.6|87988.4|87888.9|87979.9|87880.5|41
1629439230000|2021-08-20 06:00:30|87981.1|87884.6|87977.4|87895.9|87987.5|87896.9|87971.8|87881.6|68
1629439240000|2021-08-20 06:00:40|87977.6|87897.2|87971.5|87921.5|87982.2|87931.7|87971.1|87896|70
1629439250000|2021-08-20 06:00:50|87971.6|87921.6|87987.1|87937.1|87997.1|87947.1|87971.5|87921.5|65
1629439260000|2021-08-20 06:01:00|87986.9|87936.9|87986.4|87936.4|87989.5|87939.5|87985.7|87935.7|65
1629439270000|2021-08-20 06:01:10|87986.5|87936.5|87983.6|87933.6|87987.2|87937.2|87982|87932|52
1629439280000|2021-08-20 06:01:20|87983.7|87933.7|87983.4|87933.4|87984.6|87934.6|87982.6|87932.6|31
1629439290000|2021-08-20 06:01:30|87983.3|87933.3|87986.1|87936.1|87986.4|87936.4|87982.6|87932.6|28
1629439300000|2021-08-20 06:01:40|87986.7|87936.7|87990.9|87940.9|87991.4|87941.4|87985.9|87935.9|45
1629439310000|2021-08-20 06:01:50|87991.2|87941.2|88010.6|87960.6|88013.6|87963.6|87991.2|87941.2|58
1629439320000|2021-08-20 06:02:00|88011.2|87961.2|88020.8|87970.8|88023.2|87973.2|88010.8|87960.8|58
1629439330000|2021-08-20 06:02:10|88020.7|87970.7|88020.8|87970.8|88023.1|87973.1|88018.7|87968.7|36
1629439340000|2021-08-20 06:02:20|88020.9|87970.9|88017.7|87967.7|88021|87971|88017.6|87967.6|30
1629439350000|2021-08-20 06:02:30|88017.8|87967.8|88012.1|87962.1|88017.8|87967.8|88011.6|87961.6|36
1629439360000|2021-08-20 06:02:40|88012.2|87962.2|88011.9|87961.9|88014.3|87964.3|88011.9|87961.9|26
1629439370000|2021-08-20 06:02:50|88011.8|87961.8|88009.8|87959.8|88011.9|87961.9|88006.7|87956.7|36
1629439380000|2021-08-20 06:03:00|88009.9|87959.9|88009|87959|88013.3|87963.3|88009|87959|24
1629439390000|2021-08-20 06:03:10|88009.3|87959.3|88008.8|87958.8|88009.3|87959.3|88007.2|87957.2|19
1629439400000|2021-08-20 06:03:20|88008.4|87958.4|88008.8|87958.8|88010.2|87960.2|88006.9|87956.9|28
1629439410000|2021-08-20 06:03:30|88005.8|87955.8|88009.1|87959.1|88010.9|87960.9|88005.8|87955.8|32
1629439420000|2021-08-20 06:03:40|88009|87959|88002.5|87952.5|88009.1|87959.1|87999.1|87949.1|51
1629439430000|2021-08-20 06:03:50|88002.1|87952.1|88002.4|87952.4|88003|87953|88001.5|87951.5|30
1629439440000|2021-08-20 06:04:00|88002.8|87952.8|87999.1|87949.1|88003.1|87953.1|87997.9|87947.9|38
1629439450000|2021-08-20 06:04:10|87998.5|87948.5|88003.5|87953.5|88005|87955|87998|87948|33
1629439460000|2021-08-20 06:04:20|88003.3|87953.3|88008.2|87958.2|88009.7|87959.7|88001.5|87951.5|41
1629439470000|2021-08-20 06:04:30|88007.6|87957.6|88006.9|87956.9|88008.1|87958.1|88006|87956|25
1629439480000|2021-08-20 06:04:40|88006.6|87956.6|88008.2|87958.2|88008.2|87958.2|88006.5|87956.5|20
1629439490000|2021-08-20 06:04:50|88007.8|87957.8|88003.4|87953.4|88008.6|87958.6|88001.3|87951.3|41
1629439500000|2021-08-20 06:05:00|88003.1|87953.1|88004.4|87954.4|88006.9|87956.9|88003.1|87953.1|29
1629439510000|2021-08-20 06:05:10|88004.6|87954.6|88003.9|87953.9|88004.6|87954.6|87999.9|87949.9|30
1629439520000|2021-08-20 06:05:20|88004.9|87954.9|88016.3|87966.3|88017.3|87967.3|88004.8|87954.8|55
1629439530000|2021-08-20 06:05:30|88017.1|87967.1|88014|87964|88017.6|87967.6|88010.3|87960.3|61
1629439540000|2021-08-20 06:05:40|88015.1|87965.1|88017.8|87967.8|88021.7|87971.7|88014.4|87964.4|50
1629439550000|2021-08-20 06:05:50|88016.7|87966.7|88017.6|87967.6|88018|87968|88012.8|87962.8|58
1629439560000|2021-08-20 06:06:00|88017.3|87967.3|88021.5|87971.5|88022.3|87972.3|88017.3|87967.3|47
1629439570000|2021-08-20 06:06:10|88021.6|87971.6|88031.6|87981.6|88031.9|87981.9|88021.2|87971.2|61
1629439580000|2021-08-20 06:06:20|88031.2|87981.2|88031.8|87981.8|88038|87988|88029.4|87979.4|70
1629439590000|2021-08-20 06:06:30|88030.9|87980.9|88034|87984|88035|87985|88029.9|87979.9|53
1629439600000|2021-08-20 06:06:40|88034.2|87984.2|88035.1|87985.1|88037.5|87987.5|88032.9|87982.9|42
1629439610000|2021-08-20 06:06:50|88035.3|87985.3|88034.2|87984.2|88036.3|87986.3|88034.2|87984.2|37
1629439620000|2021-08-20 06:07:00|88034.4|87984.4|88035.8|87985.8|88037.3|87987.3|88034.2|87984.2|30
1629439630000|2021-08-20 06:07:10|88035.9|87985.9|88035.4|87985.4|88036.6|87986.6|88034.8|87984.8|35
1629439640000|2021-08-20 06:07:20|88035.3|87985.3|88036.1|87986.1|88037.8|87987.8|88034.4|87984.4|42
1629439650000|2021-08-20 06:07:30|88036.2|87986.2|88034.6|87984.6|88036.2|87986.2|88033.8|87983.8|36
1629439660000|2021-08-20 06:07:40|88034.5|87984.5|88029.1|87979.1|88037.3|87987.3|88027.7|87977.7|32
1629439670000|2021-08-20 06:07:50|88027.5|87977.5|88025.7|87975.7|88029|87979|88022|87972|52
1629439680000|2021-08-20 06:08:00|88026.1|87976.1|88022.3|87972.3|88026.1|87976.1|88020.3|87970.3|45
1629439690000|2021-08-20 06:08:10|88021.8|87971.8|88015.3|87965.3|88022.8|87972.8|88015.3|87965.3|55
1629439700000|2021-08-20 06:08:20|88017.3|87967.3|88022.6|87972.6|88024.1|87974.1|88016.9|87966.9|50
1629439710000|2021-08-20 06:08:30|88019.8|87969.8|88018.5|87968.5|88020.3|87970.3|88017.9|87967.9|27
1629439720000|2021-08-20 06:08:40|88018.8|87968.8|88019.8|87969.8|88020|87970|88017.7|87967.7|33
1629439730000|2021-08-20 06:08:50|88019.9|87969.9|88017.4|87967.4|88020.2|87970.2|88015.2|87965.2|45
1629439740000|2021-08-20 06:09:00|88018.5|87968.5|88016.5|87966.5|88018.5|87968.5|88015.4|87965.4|44
1629439750000|2021-08-20 06:09:10|88016.9|87966.9|88015.2|87965.2|88017.2|87967.2|88014.6|87964.6|34
1629439760000|2021-08-20 06:09:20|88015.5|87965.5|88016.7|87966.7|88017.8|87967.8|88014|87964|31
1629439770000|2021-08-20 06:09:30|88018.6|87968.6|88021.5|87971.5|88022.6|87972.6|88018.3|87968.3|61
1629439780000|2021-08-20 06:09:40|88021.3|87971.3|88021.6|87971.6|88021.8|87971.8|88017.1|87967.1|44
1629439790000|2021-08-20 06:09:50|88021.3|87971.3|88020|87970|88021.6|87971.6|88015.8|87965.8|56
1629439800000|2021-08-20 06:10:00|88019.8|87969.8|88021.7|87971.7|88022.3|87972.3|88019|87969|32
1629439810000|2021-08-20 06:10:10|88022.2|87972.2|88022.7|87972.7|88026.6|87976.6|88021.7|87971.7|43
1629439820000|2021-08-20 06:10:20|88024.6|87974.6|88028.2|87978.2|88028.2|87978.2|88023.8|87973.8|38
1629439830000|2021-08-20 06:10:30|88028.6|87978.6|88026.2|87976.2|88029|87979|88025.5|87975.5|25
1629439840000|2021-08-20 06:10:40|88026.1|87976.1|88026.1|87976.1|88028.2|87978.2|88026|87976|29
1629439850000|2021-08-20 06:10:50|88026.4|87976.4|88025.5|87975.5|88026.5|87976.5|88025.4|87975.4|13
1629439860000|2021-08-20 06:11:00|88025.4|87975.4|88025.6|87975.6|88026.9|87976.9|88024.2|87974.2|34
1629439870000|2021-08-20 06:11:10|88025.7|87975.7|88031.8|87981.8|88031.8|87981.8|88025.6|87975.6|52
1629439880000|2021-08-20 06:11:20|88031.9|87981.9|88031.4|87981.4|88032.2|87982.2|88030.4|87980.4|39
1629439890000|2021-08-20 06:11:30|88031.7|87981.7|88032.1|87982.1|88033.1|87983.1|88030.8|87980.8|28
1629439900000|2021-08-20 06:11:40|88032|87982|88036.3|87986.3|88037.1|87987.1|88031.8|87981.8|49
1629439910000|2021-08-20 06:11:50|88036|87986|88036.3|87986.3|88036.9|87986.9|88035.5|87985.5|27
1629439920000|2021-08-20 06:12:00|88036.6|87986.6|88035.9|87985.9|88037.7|87987.7|88035.5|87985.5|32
1629439930000|2021-08-20 06:12:10|88036.4|87986.4|88035.1|87985.1|88036.5|87986.5|88034.8|87984.8|28
1629439940000|2021-08-20 06:12:20|88034.8|87984.8|88028.6|87978.6|88035|87985|88027.7|87977.7|40
1629439950000|2021-08-20 06:12:30|88029.4|87979.4|88029.4|87979.4|88030|87980|88028.3|87978.3|21
1629439960000|2021-08-20 06:12:40|88029.1|87979.1|88030.4|87980.4|88030.6|87980.6|88028.8|87978.8|23
1629439970000|2021-08-20 06:12:50|88030.3|87980.3|88028.3|87978.3|88030.7|87980.7|88028.2|87978.2|26
1629439980000|2021-08-20 06:13:00|88028.6|87978.6|88031.6|87981.6|88032.3|87982.3|88028.6|87978.6|41
1629439990000|2021-08-20 06:13:10|88032.2|87982.2|88023.8|87973.8|88032.2|87982.2|88021.4|87971.4|42
1629440000000|2021-08-20 06:13:20|88023.4|87973.4|88025.4|87975.4|88026.1|87976.1|88022.7|87972.7|30
1629440010000|2021-08-20 06:13:30|88025.2|87975.2|88024|87974|88025.2|87975.2|88023.7|87973.7|24
1629440020000|2021-08-20 06:13:40|88024.2|87974.2|88021.7|87971.7|88024.3|87974.3|88021.7|87971.7|34
1629440030000|2021-08-20 06:13:50|88021.8|87971.8|88023.9|87973.9|88025.3|87975.3|88021.8|87971.8|39
1629440040000|2021-08-20 06:14:00|88024.2|87974.2|88023|87973|88024.2|87974.2|88022.9|87972.9|19
1629440050000|2021-08-20 06:14:10|88023.4|87973.4|88019.5|87969.5|88024.2|87974.2|88019.5|87969.5|29
1629440060000|2021-08-20 06:14:20|88019.3|87969.3|88011.6|87961.6|88020.5|87970.5|88011.6|87961.6|49
1629440070000|2021-08-20 06:14:30|88013.6|87963.6|88013.8|87963.8|88014.6|87964.6|88010.2|87960.2|44
1629440080000|2021-08-20 06:14:40|88015.1|87965.1|88016|87966|88017.2|87967.2|88014.8|87964.8|45
1629440090000|2021-08-20 06:14:50|88016.1|87966.1|88021.6|87971.6|88021.6|87971.6|88014.1|87964.1|49
1629440100000|2021-08-20 06:15:00|88021.8|87971.8|88016.1|87966.1|88022.3|87972.3|88015.7|87965.7|54
1629440110000|2021-08-20 06:15:10|88017|87967|88019.7|87969.7|88020.3|87970.3|88017|87967|41
1629440120000|2021-08-20 06:15:20|88019.8|87969.8|88023.5|87973.5|88023.9|87973.9|88019.7|87969.7|37
1629440130000|2021-08-20 06:15:30|88022.9|87972.9|88023.1|87973.1|88024.6|87974.6|88022.7|87972.7|34
1629440140000|2021-08-20 06:15:40|88023.7|87973.7|88023.1|87973.1|88024.5|87974.5|88022.6|87972.6|37
1629440150000|2021-08-20 06:15:50|88022.9|87972.9|88024.2|87974.2|88024.2|87974.2|88022.2|87972.2|35
1629440160000|2021-08-20 06:16:00|88023.9|87973.9|88025.2|87975.2|88025.4|87975.4|88023.2|87973.2|37
1629440170000|2021-08-20 06:16:10|88025.4|87975.4|88029.5|87979.5|88029.6|87979.6|88025|87975|47
1629440180000|2021-08-20 06:16:20|88029.8|87979.8|88030.8|87980.8|88031.4|87981.4|88029.1|87979.1|45
1629440190000|2021-08-20 06:16:30|88030.7|87980.7|88036.2|87986.2|88037|87987|88030.5|87980.5|52
1629440200000|2021-08-20 06:16:40|88036.3|87986.3|88034.6|87984.6|88036.7|87986.7|88033.4|87983.4|46
1629440210000|2021-08-20 06:16:50|88035.4|87985.4|88035.1|87985.1|88035.7|87985.7|88034.1|87984.1|33
1629440220000|2021-08-20 06:17:00|88035|87985|88031.7|87981.7|88035.5|87985.5|88030.7|87980.7|41
1629440230000|2021-08-20 06:17:10|88031.4|87981.4|88037.3|87987.3|88037.4|87987.4|88031.2|87981.2|57
1629440240000|2021-08-20 06:17:20|88037.4|87987.4|88037.9|87987.9|88038.7|87988.7|88036.4|87986.4|39
1629440250000|2021-08-20 06:17:30|88037.5|87987.5|88034.2|87984.2|88037.7|87987.7|88034.2|87984.2|29
1629440260000|2021-08-20 06:17:40|88034.1|87984.1|88031.8|87981.8|88034.8|87984.8|88031.4|87981.4|34
1629440270000|2021-08-20 06:17:50|88031.6|87981.6|88029.4|87979.4|88032.1|87982.1|88028.1|87978.1|56
1629440280000|2021-08-20 06:18:00|88029.8|87979.8|88035|87985|88036.7|87986.7|88029.5|87979.5|39
1629440290000|2021-08-20 06:18:10|88035.1|87985.1|88036.9|87986.9|88037.1|87987.1|88034.9|87984.9|28
1629440300000|2021-08-20 06:18:20|88036.7|87986.7|88036.8|87986.8|88037.1|87987.1|88036.3|87986.3|36
1629440310000|2021-08-20 06:18:30|88037|87987|88036|87986|88037|87987|88033.9|87983.9|26
1629440320000|2021-08-20 06:18:40|88036.2|87986.2|88045.2|87995.2|88045.2|87995.2|88036.2|87986.2|52
1629440330000|2021-08-20 06:18:50|88045.3|87995.3|88051.1|88001.1|88052.3|88002.3|88043.5|87993.5|47
1629440340000|2021-08-20 06:19:00|88051|88001|88053.1|88003.1|88055.6|88005.6|88050.3|88000.3|54
1629440350000|2021-08-20 06:19:10|88053.5|88003.5|88051|88001|88055.1|88005.1|88050.2|88000.2|50
1629440360000|2021-08-20 06:19:20|88051.5|88001.5|88051|88001|88052.3|88002.3|88050.9|88000.9|38
1629440370000|2021-08-20 06:19:30|88050.9|88000.9|88047.4|87997.4|88053.2|88003.2|88046.1|87996.1|40
1629440380000|2021-08-20 06:19:40|88046.8|87996.8|88045.8|87995.8|88047.8|87997.8|88045|87995|40
1629440390000|2021-08-20 06:19:50|88046|87996|88047|87997|88048.3|87998.3|88046|87996|29
1629440400000|2021-08-20 06:20:00|88046.6|87996.6|88046.3|87996.3|88047.2|87997.2|88044.8|87994.8|50
1629440410000|2021-08-20 06:20:10|88046.4|87996.4|88046.6|87996.6|88047.2|87997.2|88045.1|87995.1|36
1629440420000|2021-08-20 06:20:20|88046.5|87996.5|88048.1|87998.1|88048.2|87998.2|88045.9|87995.9|29
1629440430000|2021-08-20 06:20:30|88048.2|87998.2|88049|87999|88049.5|87999.5|88047.9|87997.9|19
1629440440000|2021-08-20 06:20:40|88048.8|87998.8|88044.8|87994.8|88049.4|87999.4|88043.1|87993.1|38
1629440450000|2021-08-20 06:20:50|88043.8|87993.8|88042.8|87992.8|88044.3|87994.3|88040.7|87990.7|41
1629440460000|2021-08-20 06:21:00|88042.9|87992.9|88043.5|87993.5|88048|87998|88042.9|87992.9|55
1629440470000|2021-08-20 06:21:10|88043.7|87993.7|88046.6|87996.6|88047.2|87997.2|88043.2|87993.2|42
1629440480000|2021-08-20 06:21:20|88046.5|87996.5|88047.1|87997.1|88049.5|87999.5|88044.1|87994.1|45
1629440490000|2021-08-20 06:21:30|88046.8|87996.8|88048.8|87998.8|88048.8|87998.8|88044.3|87994.3|42
1629440500000|2021-08-20 06:21:40|88048.7|87998.7|88053.9|88003.9|88054.3|88004.3|88047.3|87997.3|50
1629440510000|2021-08-20 06:21:50|88053.5|88003.5|88053.1|88003.1|88054.3|88004.3|88052.2|88002.2|27
1629440520000|2021-08-20 06:22:00|88053.3|88003.3|88054.2|88004.2|88054.7|88004.7|88052.2|88002.2|47
1629440530000|2021-08-20 06:22:10|88053.9|88003.9|88050.5|88000.5|88053.9|88003.9|88045.1|87995.1|59
1629440540000|2021-08-20 06:22:20|88049.5|87999.5|88046.9|87996.9|88052.8|88002.8|88042.3|87992.3|49
1629440550000|2021-08-20 06:22:30|88047|87997|88050|88000|88050.5|88000.5|88046|87996|32
1629440560000|2021-08-20 06:22:40|88049.8|87999.8|88048.8|87998.8|88052.5|88002.5|88045.6|87995.6|53
1629440570000|2021-08-20 06:22:50|88048.6|87998.6|88046|87996|88049.5|87999.5|88045.9|87995.9|47
1629440580000|2021-08-20 06:23:00|88047.6|87997.6|88044|87994|88047.6|87997.6|88043.7|87993.7|37
1629440590000|2021-08-20 06:23:10|88043.8|87993.8|88041.4|87991.4|88045|87995|88040.9|87990.9|44
1629440600000|2021-08-20 06:23:20|88041.6|87991.6|88041.7|87991.7|88042.4|87992.4|88041|87991|25
1629440610000|2021-08-20 06:23:30|88041.9|87991.9|88043|87993|88044|87994|88041.4|87991.4|35
1629440620000|2021-08-20 06:23:40|88043.2|87993.2|88043.6|87993.6|88043.6|87993.6|88042|87992|40
1629440630000|2021-08-20 06:23:50|88042.9|87992.9|88044.1|87994.1|88044.1|87994.1|88041.2|87991.2|38
1629440640000|2021-08-20 06:24:00|88043.9|87993.9|88044.1|87994.1|88045.6|87995.6|88043.7|87993.7|30
1629440650000|2021-08-20 06:24:10|88044.3|87994.3|88046.6|87996.6|88047.2|87997.2|88042.5|87992.5|42
1629440660000|2021-08-20 06:24:20|88046.4|87996.4|88054.3|88004.3|88057|88007|88046.4|87996.4|46
1629440670000|2021-08-20 06:24:30|88052.5|88002.5|88049.6|87999.6|88052.5|88002.5|88048.7|87998.7|46
1629440680000|2021-08-20 06:24:40|88049.5|87999.5|88050.3|88000.3|88051|88001|88049.5|87999.5|34
1629440690000|2021-08-20 06:24:50|88051.2|88001.2|88047.9|87997.9|88051.5|88001.5|88047.9|87997.9|38
1629440700000|2021-08-20 06:25:00|88048.4|87998.4|88048.4|87998.4|88049.5|87999.5|88047.3|87997.3|34
1629440710000|2021-08-20 06:25:10|88048.7|87998.7|88049.3|87999.3|88049.5|87999.5|88047.2|87997.2|30
1629440720000|2021-08-20 06:25:20|88049.5|87999.5|88051|88001|88052.4|88002.4|88048.8|87998.8|37
1629440730000|2021-08-20 06:25:30|88051.1|88001.1|88051.4|88001.4|88051.7|88001.7|88051|88001|13
1629440740000|2021-08-20 06:25:40|88051.5|88001.5|88053.7|88003.7|88054.6|88004.6|88051.5|88001.5|36
1629440750000|2021-08-20 06:25:50|88053.3|88003.3|88052.7|88002.7|88053.9|88003.9|88052.6|88002.6|23
1629440760000|2021-08-20 06:26:00|88052.6|88002.6|88048.2|87998.2|88053.6|88003.6|88045.2|87995.2|42
1629440770000|2021-08-20 06:26:10|88048.3|87998.3|88047.4|87997.4|88048.3|87998.3|88046.8|87996.8|23
1629440780000|2021-08-20 06:26:20|88047.3|87997.3|88047.6|87997.6|88048|87998|88046.3|87996.3|22
1629440790000|2021-08-20 06:26:30|88047.5|87997.5|88047.4|87997.4|88048.4|87998.4|88046.3|87996.3|36
1629440800000|2021-08-20 06:26:40|88047.1|87997.1|88047.5|87997.5|88047.8|87997.8|88046.5|87996.5|35
1629440810000|2021-08-20 06:26:50|88047.4|87997.4|88046.9|87996.9|88047.4|87997.4|88046.7|87996.7|28
1629440820000|2021-08-20 06:27:00|88046.8|87996.8|88048.2|87998.2|88048.2|87998.2|88046.4|87996.4|29
1629440830000|2021-08-20 06:27:10|88048.6|87998.6|88048.5|87998.5|88050|88000|88046.6|87996.6|38
1629440840000|2021-08-20 06:27:20|88047.7|87997.7|88047.1|87997.1|88048.6|87998.6|88044|87994|32
1629440850000|2021-08-20 06:27:30|88046.6|87996.6|88048.3|87998.3|88050.8|88000.8|88046.5|87996.5|54
1629440860000|2021-08-20 06:27:40|88047.9|87997.9|88043.3|87993.3|88049.7|87999.7|88040.9|87990.9|45
1629440870000|2021-08-20 06:27:50|88043.7|87993.7|88041.8|87991.8|88043.7|87993.7|88041|87991|34
1629440880000|2021-08-20 06:28:00|88042.3|87992.3|88042.3|87992.3|88043|87993|88042|87992|21
1629440890000|2021-08-20 06:28:10|88042.5|87992.5|88044.2|87994.2|88044.8|87994.8|88041.3|87991.3|24
1629440900000|2021-08-20 06:28:20|88044.4|87994.4|88045.9|87995.9|88046.5|87996.5|88044.4|87994.4|43
1629440910000|2021-08-20 06:28:30|88045.5|87995.5|88044.4|87994.4|88045.6|87995.6|88043.8|87993.8|29
1629440920000|2021-08-20 06:28:40|88044|87994|88046.7|87996.7|88047.5|87997.5|88042.5|87992.5|40
1629440930000|2021-08-20 06:28:50|88046.6|87996.6|88047.7|87997.7|88047.7|87997.7|88046.5|87996.5|24
1629440940000|2021-08-20 06:29:00|88047.6|87997.6|88046.9|87996.9|88047.6|87997.6|88046|87996|20
1629440950000|2021-08-20 06:29:10|88046.5|87996.5|88043.1|87993.1|88048.5|87998.5|88042.3|87992.3|43
1629440960000|2021-08-20 06:29:20|88042.9|87992.9|88045.8|87995.8|88046.2|87996.2|88042.9|87992.9|24
1629440970000|2021-08-20 06:29:30|88045.9|87995.9|88047.1|87997.1|88047.2|87997.2|88043.9|87993.9|40
1629440980000|2021-08-20 06:29:40|88047.2|87997.2|88051.7|88001.7|88051.7|88001.7|88046.9|87996.9|37
1629440990000|2021-08-20 06:29:50|88051.3|88001.3|88055.5|88005.5|88055.5|88005.5|88050.1|88000.1|36
1629441000000|2021-08-20 06:30:00|88056.8|88006.8|88061.8|88011.8|88062.4|88012.4|88053.8|88003.8|65
1629441010000|2021-08-20 06:30:10|88062.2|88012.2|88062.7|88012.7|88066.8|88016.8|88061.6|88011.6|50
1629441020000|2021-08-20 06:30:20|88061.4|88011.4|88063|88013|88063|88013|88060.5|88010.5|37
1629441030000|2021-08-20 06:30:30|88062.7|88012.7|88046.2|87996.2|88064.7|88014.7|88043.6|87993.6|48
1629441040000|2021-08-20 06:30:40|88046|87996|88044.9|87994.9|88046.2|87996.2|88043.2|87993.2|27
1629441050000|2021-08-20 06:30:50|88045|87995|88042.6|87992.6|88045|87995|88041.6|87991.6|21
1629441060000|2021-08-20 06:31:00|88042.7|87992.7|88042.6|87992.6|88043.5|87993.5|88038|87988|36
1629441070000|2021-08-20 06:31:10|88041.4|87991.4|88043.4|87993.4|88046.2|87996.2|88041.2|87991.2|48
1629441080000|2021-08-20 06:31:20|88043.5|87993.5|88045.7|87995.7|88046|87996|88043.1|87993.1|34
1629441090000|2021-08-20 06:31:30|88045.5|87995.5|88042.7|87992.7|88045.5|87995.5|88042.5|87992.5|33
1629441100000|2021-08-20 06:31:40|88042.5|87992.5|88043.9|87993.9|88045|87995|88042.5|87992.5|35
1629441110000|2021-08-20 06:31:50|88043.6|87993.6|88045.2|87995.2|88045.6|87995.6|88042.8|87992.8|24
1629441120000|2021-08-20 06:32:00|88045|87995|88047|87997|88047.5|87997.5|88044.1|87994.1|41
1629441130000|2021-08-20 06:32:10|88046.8|87996.8|88043.8|87993.8|88048.3|87998.3|88043.3|87993.3|35
1629441140000|2021-08-20 06:32:20|88043.7|87993.7|88045.3|87995.3|88045.5|87995.5|88043.5|87993.5|24
1629441150000|2021-08-20 06:32:30|88045|87995|88044.1|87994.1|88050.2|88000.2|88040.4|87990.4|56
1629441160000|2021-08-20 06:32:40|88043.7|87993.7|88045.2|87995.2|88047.7|87997.7|88043.7|87993.7|41
1629441170000|2021-08-20 06:32:50|88045.3|87995.3|88043.9|87993.9|88045.3|87995.3|88042.9|87992.9|30
1629441180000|2021-08-20 06:33:00|88043.6|87993.6|88047.1|87997.1|88047.1|87997.1|88043.6|87993.6|46
1629441190000|2021-08-20 06:33:10|88047.3|87997.3|88047.1|87997.1|88052.4|88002.4|88046.3|87996.3|59
1629441200000|2021-08-20 06:33:20|88046.4|87996.4|88048.7|87998.7|88049.4|87999.4|88045.8|87995.8|44
1629441210000|2021-08-20 06:33:30|88049.9|87999.9|88080.7|88030.7|88080.8|88030.8|88048.7|87998.7|58
1629441220000|2021-08-20 06:33:40|88081.2|88031.2|88082.4|88032.4|88087.9|88037.9|88079|88029|58
1629441230000|2021-08-20 06:33:50|88082.6|88032.6|88081.1|88031.1|88083.8|88033.8|88078.3|88028.3|51
1629441240000|2021-08-20 06:34:00|88081.5|88031.5|88076.5|88026.5|88081.5|88031.5|88076.2|88026.2|36
1629441250000|2021-08-20 06:34:10|88076.9|88026.9|88072.9|88022.9|88077.3|88027.3|88072.3|88022.3|48
1629441260000|2021-08-20 06:34:20|88072.8|88022.8|88074.2|88024.2|88075|88025|88072.6|88022.6|37
1629441270000|2021-08-20 06:34:30|88074.3|88024.3|88074.6|88024.6|88077.9|88027.9|88073.9|88023.9|51
1629441280000|2021-08-20 06:34:40|88074|88024|88075.2|88025.2|88075.9|88025.9|88073.8|88023.8|33
1629441290000|2021-08-20 06:34:50|88075|88025|88074.8|88024.8|88075|88025|88073.9|88023.9|36
1629441300000|2021-08-20 06:35:00|88074.9|88024.9|88074.2|88024.2|88075.3|88025.3|88071.7|88021.7|34
1629441310000|2021-08-20 06:35:10|88073.9|88023.9|88074.8|88024.8|88076.1|88026.1|88071.5|88021.5|52
1629441320000|2021-08-20 06:35:20|88074.5|88024.5|88077.5|88027.5|88078.2|88028.2|88074.5|88024.5|47
1629441330000|2021-08-20 06:35:30|88076.9|88026.9|88078.9|88028.9|88078.9|88028.9|88076.9|88026.9|45
1629441340000|2021-08-20 06:35:40|88079.1|88029.1|88075.2|88025.2|88079.4|88029.4|88074.2|88024.2|38
1629441350000|2021-08-20 06:35:50|88075.1|88025.1|88079.2|88029.2|88079.2|88029.2|88073.5|88023.5|49
1629441360000|2021-08-20 06:36:00|88078.8|88028.8|88079.4|88029.4|88083.4|88033.4|88077.1|88027.1|53
1629441370000|2021-08-20 06:36:10|88078.5|88028.5|88078.1|88028.1|88080.4|88030.4|88076.9|88026.9|43
1629441380000|2021-08-20 06:36:20|88078.3|88028.3|88076|88026|88079.2|88029.2|88074.5|88024.5|37
1629441390000|2021-08-20 06:36:30|88075.9|88025.9|88074.5|88024.5|88076.2|88026.2|88074.2|88024.2|32
1629441400000|2021-08-20 06:36:40|88074.8|88024.8|88074|88024|88074.9|88024.9|88072.9|88022.9|31
1629441410000|2021-08-20 06:36:50|88074.1|88024.1|88074.5|88024.5|88075.5|88025.5|88073.9|88023.9|38
1629441420000|2021-08-20 06:37:00|88074.4|88024.4|88075.5|88025.5|88076.1|88026.1|88070.7|88020.7|71
1629441430000|2021-08-20 06:37:10|88074.8|88024.8|88075.4|88025.4|88076.1|88026.1|88071.5|88021.5|68
1629441440000|2021-08-20 06:37:20|88075|88025|88071.2|88021.2|88075|88032.7|88057.7|88018.8|67
1629441450000|2021-08-20 06:37:30|88071|88021|88069.8|88019.8|88072.5|88022.5|88069.8|88019.8|60
1629441460000|2021-08-20 06:37:40|88070|88020|88068.2|88018.2|88071.9|88021.9|88067.4|88017.4|35
1629441470000|2021-08-20 06:37:50|88068.9|88018.9|88070.8|88020.8|88075.5|88025.5|88068.3|88018.3|39
1629441480000|2021-08-20 06:38:00|88071.1|88021.1|88053.5|88028.5|88071.4|88028.7|88051.7|88017.1|40
1629441490000|2021-08-20 06:38:10|88053.4|88028.4|88053.3|88028.3|88068.1|88029.6|88051.5|88015|46
1629441500000|2021-08-20 06:38:20|88052.7|88027.7|88065.4|88015.4|88066.4|88028.4|88052.2|88014.9|33
1629441510000|2021-08-20 06:38:30|88064.4|88014.4|88063.7|88013.7|88065.4|88015.4|88063.7|88013.7|29
1629441520000|2021-08-20 06:38:40|88063.9|88013.9|88065|88015|88066.3|88027.8|88051.4|88013.6|43
1629441530000|2021-08-20 06:38:50|88064.7|88014.7|88064.4|88014.4|88065.7|88027.7|88049.6|88013.6|46
1629441540000|2021-08-20 06:39:00|88064.2|88014.2|88064.7|88014.7|88065.3|88015.3|88063.5|88013.5|28
1629441550000|2021-08-20 06:39:10|88065.2|88015.2|88064.2|88014.2|88065.2|88015.2|88063.9|88013.9|26
1629441560000|2021-08-20 06:39:20|88064.1|88014.1|88065.9|88015.9|88067.5|88017.5|88064|88014|30
1629441570000|2021-08-20 06:39:30|88066.2|88016.2|88067.8|88017.8|88068.5|88018.5|88065.8|88015.8|29
1629441580000|2021-08-20 06:39:40|88067.9|88017.9|88060.7|88035.7|88072.1|88035.7|88054.9|88017.9|56
1629441590000|2021-08-20 06:39:50|88061.8|88036.8|88073.8|88023.8|88075.3|88037.8|88060|88022.9|44
1629441600000|2021-08-20 06:40:00|88075.1|88025.1|88076.3|88026.3|88076.9|88026.9|88073.6|88023.6|48
1629441610000|2021-08-20 06:40:10|88076.7|88026.7|88063.9|88038.9|88076.9|88039.1|88063.7|88026.1|27
1629441620000|2021-08-20 06:40:20|88064|88039|88065.2|88040.2|88065.4|88040.4|88063.7|88038.7|36
1629441630000|2021-08-20 06:40:30|88065.4|88040.4|88065.4|88040.4|88066.5|88041.5|88064.9|88039.9|41
1629441640000|2021-08-20 06:40:40|88065.3|88040.3|88065.6|88040.6|88066.6|88041.6|88063.6|88038.6|36
1629441650000|2021-08-20 06:40:50|88063.6|88038.6|88052|88027|88071.1|88041.2|88052|88011|47
1629441660000|2021-08-20 06:41:00|88053.4|88028.4|88052.7|88027.7|88066.5|88028.4|88048.5|88013.2|41
1629441670000|2021-08-20 06:41:10|88052.3|88027.3|88050.1|88025.1|88052.4|88027.4|88049.6|88024.6|28
1629441680000|2021-08-20 06:41:20|88050.2|88025.2|88048.9|88023.9|88051.5|88026.5|88047.1|88022.1|31
1629441690000|2021-08-20 06:41:30|88049.3|88024.3|88052.9|88027.9|88065.3|88029.2|88047.9|88013.1|54
1629441700000|2021-08-20 06:41:40|88052.1|88027.1|88050.5|88025.5|88052.1|88027.1|88049.1|88024.1|33
1629441710000|2021-08-20 06:41:50|88050.6|88025.6|88047.8|88022.8|88052.1|88027.1|88044.7|88019.7|48
1629441720000|2021-08-20 06:42:00|88046.8|88021.8|88045.8|88020.8|88048.2|88023.2|88044.8|88019.8|33
1629441730000|2021-08-20 06:42:10|88046|88021|88046.6|88021.6|88047.9|88022.9|88045.9|88020.9|27
1629441740000|2021-08-20 06:42:20|88046.4|88021.4|88039.7|88014.7|88053.7|88021.6|88039.7|88002.4|31
1629441750000|2021-08-20 06:42:30|88039.9|88014.9|88052.6|88002.6|88052.8|88014.9|88039.7|88000.6|45
1629441760000|2021-08-20 06:42:40|88052.3|88002.3|88048.6|87998.6|88052.3|88009.8|88034.8|87997.4|43
1629441770000|2021-08-20 06:42:50|88048.7|87998.7|88029.5|88004.5|88048.7|88012.8|88029.5|87996.8|48
1629441780000|2021-08-20 06:43:00|88028.7|88003.7|88033.5|88008.5|88034|88009|88028.4|88003.4|38
1629441790000|2021-08-20 06:43:10|88033|88008|88033.2|88008.2|88035.8|88010.8|88031.7|88006.7|38
1629441800000|2021-08-20 06:43:20|88033.7|88008.7|88034.5|88009.5|88036|88011|88032.5|88007.5|25
1629441810000|2021-08-20 06:43:30|88034|88009|88035.3|88010.3|88035.6|88010.6|88033.6|88008.6|28
1629441820000|2021-08-20 06:43:40|88035|88010|88038.6|88013.6|88039.8|88014.8|88033.3|88008.3|35
1629441830000|2021-08-20 06:43:50|88054.9|88004.9|88043.9|88018.9|88059.9|88021.4|88040.3|88004.9|50
1629441840000|2021-08-20 06:44:00|88044.4|88019.4|88041.1|88016.1|88054.1|88019.4|88039|88004.1|45
1629441850000|2021-08-20 06:44:10|88040.9|88015.9|88042.5|88017.5|88046.2|88021.2|88039.7|88014.7|49
1629441860000|2021-08-20 06:44:20|88043.3|88018.3|88046.8|88021.8|88048.2|88023.2|88043.3|88018.3|32
1629441870000|2021-08-20 06:44:30|88047.2|88022.2|88050.5|88025.5|88051.9|88026.9|88047.2|88022.2|28
1629441880000|2021-08-20 06:44:40|88051|88026|88053.1|88028.1|88054.6|88029.6|88049.8|88024.8|48
1629441890000|2021-08-20 06:44:50|88052.3|88027.3|88053.8|88028.8|88054.2|88029.2|88051.9|88026.9|45
1629441900000|2021-08-20 06:45:00|88053.9|88028.9|88050.8|88025.8|88057.1|88032.1|88049.6|88024.6|44
1629441910000|2021-08-20 06:45:10|88051|88026|88052.6|88027.6|88053.5|88028.5|88050.4|88025.4|43
1629441920000|2021-08-20 06:45:20|88052|88027|88057.7|88032.7|88058.3|88033.3|88052|88027|37
1629441930000|2021-08-20 06:45:30|88058.1|88033.1|88051.2|88026.2|88058.5|88033.5|88050.9|88025.9|51
1629441940000|2021-08-20 06:45:40|88051.1|88026.1|88058.2|88033.2|88071.3|88034.2|88051.1|88019.6|39
1629441950000|2021-08-20 06:45:50|88058.4|88033.4|88057.4|88032.4|88060.3|88035.3|88057|88032|23
1629441960000|2021-08-20 06:46:00|88057.1|88032.1|88050.1|88025.1|88058.4|88033.4|88049.3|88024.3|39
1629441970000|2021-08-20 06:46:10|88050.6|88025.6|88052.8|88027.8|88055.6|88030.6|88050.6|88025.6|47
1629441980000|2021-08-20 06:46:20|88052.4|88027.4|88056.7|88031.7|88056.9|88031.9|88049.5|88024.5|44
1629441990000|2021-08-20 06:46:30|88056.5|88031.5|88058.3|88033.3|88058.7|88033.7|88055.9|88030.9|38
1629442000000|2021-08-20 06:46:40|88058.4|88033.4|88058.9|88033.9|88063.3|88038.3|88058.2|88033.2|49
1629442010000|2021-08-20 06:46:50|88058.8|88033.8|88060.7|88035.7|88061.4|88036.4|88056.3|88031.3|39
1629442020000|2021-08-20 06:47:00|88060.4|88035.4|88065.5|88040.5|88067.2|88042.2|88060.1|88035.1|49
1629442030000|2021-08-20 06:47:10|88064.6|88039.6|88072.8|88047.8|88085.3|88048.6|88064.2|88034.6|57
1629442040000|2021-08-20 06:47:20|88073.1|88048.1|88100.7|88075.7|88100.9|88075.9|88072|88043.4|51
1629442050000|2021-08-20 06:47:30|88098.9|88073.9|88121.3|88071.3|88126.1|88088.9|88098.6|88065.1|69
1629442060000|2021-08-20 06:47:40|88121.2|88071.2|88123.3|88073.3|88124.6|88089.2|88114.2|88071.2|50
1629442070000|2021-08-20 06:47:50|88123.5|88073.5|88125.3|88075.3|88128.5|88090.6|88113.8|88071.4|58
1629442080000|2021-08-20 06:48:00|88115.4|88090.4|88114.2|88089.2|88128.6|88093.5|88112.3|88073.5|62
1629442090000|2021-08-20 06:48:10|88113.8|88088.8|88112.4|88087.4|88129.6|88089.2|88112.4|88074.8|44
1629442100000|2021-08-20 06:48:20|88112.7|88087.7|88127.2|88077.2|88131.4|88092.2|88112.5|88075.7|52
1629442110000|2021-08-20 06:48:30|88127.8|88077.8|88130.8|88080.8|88133.3|88093.3|88115.7|88077.1|53
1629442120000|2021-08-20 06:48:40|88130|88080|88115.3|88090.3|88130|88090.3|88111.4|88074|56
1629442130000|2021-08-20 06:48:50|88115.1|88090.1|88130.3|88080.3|88131.1|88093.4|88114.5|88076.9|53
1629442140000|2021-08-20 06:49:00|88130.6|88080.6|88117.1|88092.1|88130.6|88093.1|88114.5|88080.6|50
1629442150000|2021-08-20 06:49:10|88117.3|88092.3|88111.3|88086.3|88125.8|88094.1|88109.8|88069.1|51
1629442160000|2021-08-20 06:49:20|88112.1|88087.1|88108.7|88083.7|88112.6|88087.6|88108.7|88083.7|47
1629442170000|2021-08-20 06:49:30|88108.8|88083.8|88118.2|88068.2|88118.2|88084.9|88103.7|88065.6|46
1629442180000|2021-08-20 06:49:40|88118.4|88068.4|88104.7|88079.7|88120.2|88079.9|88102.7|88064.1|49
1629442190000|2021-08-20 06:49:50|88104.5|88079.5|88117.1|88067.1|88119|88079.8|88102.7|88066.9|43
1629442200000|2021-08-20 06:50:00|88117.8|88067.8|88100|88075|88117.8|88075|88098|88061.8|49
1629442210000|2021-08-20 06:50:10|88099.6|88074.6|88112.5|88062.5|88114.6|88075.7|88099.3|88062.3|45
1629442220000|2021-08-20 06:50:20|88113.4|88063.4|88112.3|88062.3|88114.2|88064.2|88111.8|88061.8|33
1629442230000|2021-08-20 06:50:30|88112.2|88062.2|88108|88083|88124.9|88090.3|88108|88062.2|43
1629442240000|2021-08-20 06:50:40|88107.8|88082.8|88102.9|88077.9|88121.6|88083.6|88102.1|88065.6|32
1629442250000|2021-08-20 06:50:50|88104.3|88079.3|88099.1|88074.1|88112.5|88079.4|88098.9|88061.3|40
1629442260000|2021-08-20 06:51:00|88098.9|88073.9|88099.1|88074.1|88099.2|88074.2|88097.7|88072.7|33
1629442270000|2021-08-20 06:51:10|88099.2|88074.2|88097.2|88072.2|88099.6|88074.6|88095.8|88070.8|31
1629442280000|2021-08-20 06:51:20|88097.7|88072.7|88097.8|88072.8|88098.9|88073.9|88095.3|88070.3|35
1629442290000|2021-08-20 06:51:30|88097.9|88072.9|88098.6|88073.6|88112.8|88074.4|88096|88061.1|35
1629442300000|2021-08-20 06:51:40|88098.4|88073.4|88100.3|88075.3|88115.5|88075.8|88098.1|88062.3|48
1629442310000|2021-08-20 06:51:50|88099.8|88074.8|88094.5|88069.5|88099.8|88074.8|88093.7|88068.7|46
1629442320000|2021-08-20 06:52:00|88094.9|88069.9|88094.2|88069.2|88095.7|88070.7|88093.9|88068.9|33
1629442330000|2021-08-20 06:52:10|88094.3|88069.3|88094.3|88069.3|88094.9|88069.9|88093.9|88068.9|25
1629442340000|2021-08-20 06:52:20|88094.7|88069.7|88094.5|88069.5|88095.4|88070.4|88094.5|88069.5|22
1629442350000|2021-08-20 06:52:30|88094.4|88069.4|88093.6|88068.6|88095.3|88070.3|88093.4|88068.4|32
1629442360000|2021-08-20 06:52:40|88093.8|88068.8|88093.7|88068.7|88109.2|88069.9|88092.5|88058.2|30
1629442370000|2021-08-20 06:52:50|88094|88069|88092.8|88067.8|88094.6|88069.6|88088.6|88063.6|50
1629442380000|2021-08-20 06:53:00|88092.7|88067.7|88091.4|88066.4|88093.5|88068.5|88090.5|88065.5|31
1629442390000|2021-08-20 06:53:10|88092.6|88067.6|88084.1|88059.1|88092.9|88067.9|88082.6|88057.6|38
1629442400000|2021-08-20 06:53:20|88084.2|88059.2|88081.7|88056.7|88084.2|88059.2|88077|88052|51
1629442410000|2021-08-20 06:53:30|88081.6|88056.6|88067.2|88042.2|88089.2|88057.6|88066|88030.3|44
1629442420000|2021-08-20 06:53:40|88080.1|88030.1|88074.8|88024.8|88082.4|88038|88058.2|88023.1|42
1629442430000|2021-08-20 06:53:50|88075.1|88025.1|88055.3|88030.3|88075.2|88032|88053.6|88015.2|50
1629442440000|2021-08-20 06:54:00|88055.5|88030.5|88055.5|88030.5|88056.8|88031.8|88054.4|88029.4|32
1629442450000|2021-08-20 06:54:10|88054.8|88029.8|88064.2|88039.2|88073.2|88040.6|88051.5|88017.4|33
1629442460000|2021-08-20 06:54:20|88061.5|88036.5|88046.8|88021.8|88063.9|88038.9|88045.1|88012.1|55
1629442470000|2021-08-20 06:54:30|88051|88026|88061.3|88011.3|88062.7|88026|88047.9|88006.4|52
1629442480000|2021-08-20 06:54:40|88060.7|88010.7|88075.6|88025.6|88078.6|88042.4|88059.4|88009.8|48
1629442490000|2021-08-20 06:54:50|88075.9|88025.9|88050|88025|88075.9|88025.9|88047.1|88009.8|55
1629442500000|2021-08-20 06:55:00|88050.6|88025.6|88044.8|88019.8|88065.3|88025.6|88042.9|88005.8|52
1629442510000|2021-08-20 06:55:10|88045|88020|88057.2|88007.2|88059.8|88021.1|88044.7|88005.5|50
1629442520000|2021-08-20 06:55:20|88057.3|88007.3|88059.1|88009.1|88059.1|88009.1|88056.8|88006.8|43
1629442530000|2021-08-20 06:55:30|88058.6|88008.6|88065.2|88015.2|88065.6|88027.5|88044.9|88008.6|61
1629442540000|2021-08-20 06:55:40|88065.1|88015.1|88056.5|88006.5|88065.2|88023.1|88044|88005.6|63
1629442550000|2021-08-20 06:55:50|88056.9|88006.9|88043.5|88018.5|88057.5|88018.6|88037.2|88004|60
1629442560000|2021-08-20 06:56:00|88043.8|88018.8|88064.3|88014.3|88065.6|88027.8|88043.8|88005.7|55
1629442570000|2021-08-20 06:56:10|88064.7|88014.7|88057.9|88032.9|88071.3|88034.2|88055|88014|54
1629442580000|2021-08-20 06:56:20|88057.8|88032.8|88058.6|88033.6|88075|88037.7|88056|88019.8|60
1629442590000|2021-08-20 06:56:30|88071|88021|88068.7|88018.7|88073.2|88030.9|88052.7|88017|60
1629442600000|2021-08-20 06:56:40|88068.8|88018.8|88064.1|88014.1|88068.8|88018.8|88063.8|88013.8|46
1629442610000|2021-08-20 06:56:50|88063.9|88013.9|88063.5|88013.5|88064.4|88026.8|88051|88012.4|38
1629442620000|2021-08-20 06:57:00|88063.6|88013.6|88063.2|88013.2|88064.3|88014.3|88063.2|88013.2|33
1629442630000|2021-08-20 06:57:10|88063.6|88013.6|88066.7|88016.7|88069.1|88019.1|88059.3|88009.3|52
1629442640000|2021-08-20 06:57:20|88067.3|88017.3|88065.2|88015.2|88069.1|88019.1|88064.3|88014.3|53
1629442650000|2021-08-20 06:57:30|88065|88015|88064.7|88014.7|88066|88016|88063.1|88013.1|38
1629442660000|2021-08-20 06:57:40|88065.6|88015.6|88070.9|88020.9|88071.1|88032.1|88057.1|88015.5|47
1629442670000|2021-08-20 06:57:50|88070.6|88020.6|88067|88042|88083.9|88042.4|88065.9|88020.3|53
1629442680000|2021-08-20 06:58:00|88066.7|88041.7|88066|88041|88078.5|88046.3|88059.8|88025.3|58
1629442690000|2021-08-20 06:58:10|88065.8|88040.8|88063.1|88038.1|88066.3|88041.3|88061.9|88036.9|33
1629442700000|2021-08-20 06:58:20|88063.2|88038.2|88063.1|88038.1|88078.4|88039.1|88062.2|88028.2|42
1629442710000|2021-08-20 06:58:30|88063.3|88038.3|88062.6|88037.6|88065.5|88040.5|88062.6|88037.6|40
1629442720000|2021-08-20 06:58:40|88062.3|88037.3|88071.8|88021.8|88073.1|88038.6|88058.2|88021.3|43
1629442730000|2021-08-20 06:58:50|88072.2|88022.2|88063.4|88038.4|88072.2|88038.5|88058.3|88021.4|36
1629442740000|2021-08-20 06:59:00|88062.7|88037.7|88058.5|88033.5|88063.2|88038.2|88058.2|88033.2|40
1629442750000|2021-08-20 06:59:10|88059.1|88034.1|88060.2|88035.2|88060.5|88035.5|88058.7|88033.7|27
1629442760000|2021-08-20 06:59:20|88060.9|88035.9|88059.6|88034.6|88061.7|88036.7|88058.5|88033.5|39
1629442770000|2021-08-20 06:59:30|88059.7|88034.7|88074.4|88049.4|88074.9|88049.9|88059.6|88034.6|52
1629442780000|2021-08-20 06:59:40|88074.6|88049.6|88068.5|88043.5|88087.3|88050.7|88067|88034|53
1629442790000|2021-08-20 06:59:50|88068.8|88043.8|88072.9|88047.9|88075.8|88050.8|88068.4|88043.4|59
1629442800000|2021-08-20 07:00:00|88072.8|88047.8|88067.7|88042.7|88075.4|88050.4|88067.7|88042.7|70
1629442810000|2021-08-20 07:00:10|88066.9|88041.9|88069.9|88044.9|88076.7|88051.7|88066.6|88041.6|67
1629442820000|2021-08-20 07:00:20|88069.5|88044.5|88081|88056|88090.4|88056|88068.9|88039.7|63
1629442830000|2021-08-20 07:00:30|88082.2|88057.2|88086.1|88061.1|88087.1|88062.1|88081.2|88056.2|64
1629442840000|2021-08-20 07:00:40|88086|88061|88091.4|88066.4|88092.8|88067.8|88085.6|88060.6|52
1629442850000|2021-08-20 07:00:50|88091.2|88066.2|88105.4|88080.4|88121.8|88080.6|88091.2|88056.6|53
1629442860000|2021-08-20 07:01:00|88104.7|88079.7|88113|88088|88113.3|88088.3|88104.7|88079.7|58
1629442870000|2021-08-20 07:01:10|88112.9|88087.9|88140.7|88090.7|88141.1|88092.6|88112.3|88085.1|62
1629442880000|2021-08-20 07:01:20|88140.3|88090.3|88162.2|88137.2|88174.7|88138.1|88139.4|88089.6|64
1629442890000|2021-08-20 07:01:30|88162.3|88137.3|88191.1|88141.1|88194.3|88147.8|88162.3|88122.4|72
1629442900000|2021-08-20 07:01:40|88190.3|88140.3|88192.9|88142.9|88193|88143|88188.2|88138.2|58
1629442910000|2021-08-20 07:01:50|88192.8|88142.8|88193.2|88143.2|88195.3|88145.3|88190.9|88140.9|58
1629442920000|2021-08-20 07:02:00|88193.3|88143.3|88191.1|88141.1|88194.6|88154.9|88173.3|88140.5|58
1629442930000|2021-08-20 07:02:10|88190.7|88140.7|88194.3|88144.3|88196.4|88146.4|88190|88140|47
1629442940000|2021-08-20 07:02:20|88194.8|88144.8|88168.4|88143.4|88194.8|88146.4|88167.7|88131.3|52
1629442950000|2021-08-20 07:02:30|88168.8|88143.8|88149.5|88099.5|88180.2|88143.8|88139|88099.5|52
1629442960000|2021-08-20 07:02:40|88149.4|88099.4|88159.8|88109.8|88164.2|88114.2|88146.9|88096.9|59
1629442970000|2021-08-20 07:02:50|88160.3|88110.3|88159.3|88109.3|88167.2|88121.5|88145.3|88109.3|52
1629442980000|2021-08-20 07:03:00|88159|88109|88171.2|88121.2|88171.2|88121.2|88158.8|88108.8|52
1629442990000|2021-08-20 07:03:10|88171.1|88121.1|88167.1|88117.1|88171.1|88121.1|88166.2|88116.2|58
1629443000000|2021-08-20 07:03:20|88165.6|88115.6|88166.3|88116.3|88168.6|88118.6|88165.6|88115.6|31
1629443010000|2021-08-20 07:03:30|88166.2|88116.2|88155.3|88105.3|88166.4|88116.4|88153.3|88103.3|50
1629443020000|2021-08-20 07:03:40|88155.4|88105.4|88161.8|88111.8|88162.1|88112.1|88153.9|88103.9|49
1629443030000|2021-08-20 07:03:50|88161.7|88111.7|88160.6|88110.6|88162.4|88112.4|88159.9|88109.9|38
1629443040000|2021-08-20 07:04:00|88160.2|88110.2|88157|88107|88160.2|88110.2|88152.2|88102.2|51
1629443050000|2021-08-20 07:04:10|88156.7|88106.7|88151.8|88101.8|88159.4|88112.4|88137.1|88100.1|54
1629443060000|2021-08-20 07:04:20|88151.2|88101.2|88135.5|88085.5|88152|88102|88131.2|88081.2|58
1629443070000|2021-08-20 07:04:30|88140.8|88090.8|88147.6|88097.6|88152.1|88102.1|88140.8|88090.8|52
1629443080000|2021-08-20 07:04:40|88148|88098|88136.4|88111.4|88151.6|88112.7|88136.4|88097.2|52
1629443090000|2021-08-20 07:04:50|88137.1|88112.1|88154.1|88104.1|88155.6|88113.7|88135.6|88098.8|49
1629443100000|2021-08-20 07:05:00|88154.2|88104.2|88152.8|88102.8|88159.2|88118|88143|88101.7|54
1629443110000|2021-08-20 07:05:10|88152.5|88102.5|88148.6|88098.6|88153|88113.8|88138|88097.7|40
1629443120000|2021-08-20 07:05:20|88149.3|88099.3|88150|88100|88152.5|88102.5|88149.3|88099.3|41
1629443130000|2021-08-20 07:05:30|88154|88104|88162.5|88112.5|88164.6|88124.2|88149.2|88104|58
1629443140000|2021-08-20 07:05:40|88163.1|88113.1|88159.5|88109.5|88164.2|88114.2|88159.5|88109.5|47
1629443150000|2021-08-20 07:05:50|88158.3|88108.3|88164.6|88114.6|88165.1|88123.8|88146.3|88107.3|57
1629443160000|2021-08-20 07:06:00|88166.5|88116.5|88153.6|88128.6|88166.5|88129.3|88152.9|88113.9|43
1629443170000|2021-08-20 07:06:10|88163.3|88113.3|88164.7|88114.7|88166.3|88128.1|88152.4|88113.3|44
1629443180000|2021-08-20 07:06:20|88166.3|88116.3|88166.3|88116.3|88167.8|88117.8|88165.9|88115.9|45
1629443190000|2021-08-20 07:06:30|88166.9|88116.9|88186.2|88136.2|88186.4|88136.4|88165.4|88115.4|60
1629443200000|2021-08-20 07:06:40|88186|88136|88187.8|88137.8|88189|88139|88184.5|88134.5|57
1629443210000|2021-08-20 07:06:50|88187.5|88137.5|88188.7|88138.7|88188.7|88138.7|88187.1|88137.1|35
1629443220000|2021-08-20 07:07:00|88188.5|88138.5|88189|88139|88189.9|88139.9|88186.9|88136.9|52
1629443230000|2021-08-20 07:07:10|88189.2|88139.2|88188.2|88138.2|88189.2|88139.2|88187.8|88137.8|29
1629443240000|2021-08-20 07:07:20|88188.4|88138.4|88189.8|88139.8|88191.1|88141.1|88186.4|88136.4|33
1629443250000|2021-08-20 07:07:30|88191.4|88141.4|88184.6|88134.6|88192.5|88142.5|88183.9|88133.9|52
1629443260000|2021-08-20 07:07:40|88185.1|88135.1|88183.2|88133.2|88185.8|88135.8|88183.1|88133.1|39
1629443270000|2021-08-20 07:07:50|88183.6|88133.6|88186.4|88136.4|88186.4|88136.4|88183|88133|38
1629443280000|2021-08-20 07:08:00|88186.6|88136.6|88174.5|88149.5|88187.5|88150.3|88173.4|88136.5|45
1629443290000|2021-08-20 07:08:10|88175|88150|88192.2|88142.2|88193.6|88154.8|88175|88139.9|50
1629443300000|2021-08-20 07:08:20|88192.4|88142.4|88188.6|88138.6|88192.7|88142.7|88188.4|88138.4|53
1629443310000|2021-08-20 07:08:30|88188.7|88138.7|88183.6|88133.6|88188.7|88138.7|88182.9|88132.9|50
1629443320000|2021-08-20 07:08:40|88183.4|88133.4|88177.7|88127.7|88183.5|88133.5|88176.8|88126.8|54
1629443330000|2021-08-20 07:08:50|88178.1|88128.1|88176.9|88126.9|88178.1|88128.1|88175|88125|49
1629443340000|2021-08-20 07:09:00|88177.1|88127.1|88172.6|88122.6|88177.1|88127.1|88172.6|88122.6|45
1629443350000|2021-08-20 07:09:10|88172.7|88122.7|88167.1|88117.1|88173.4|88127.8|88151.9|88116|56
1629443360000|2021-08-20 07:09:20|88167.2|88117.2|88153.2|88103.2|88167.2|88117.2|88152.2|88102.2|55
1629443370000|2021-08-20 07:09:30|88152.9|88102.9|88150.4|88100.4|88153|88103|88146.7|88096.7|50
1629443380000|2021-08-20 07:09:40|88150.7|88100.7|88161.7|88111.7|88161.7|88111.7|88150|88100|52
1629443390000|2021-08-20 07:09:50|88161.3|88111.3|88158.5|88108.5|88165.7|88115.7|88157.2|88107.2|60
1629443400000|2021-08-20 07:10:00|88158.7|88108.7|88156.8|88106.8|88160.5|88110.5|88154.8|88104.8|51
1629443410000|2021-08-20 07:10:10|88156.3|88106.3|88154.9|88104.9|88158.5|88108.5|88154.6|88104.6|45
1629443420000|2021-08-20 07:10:20|88154.7|88104.7|88155.6|88105.6|88157.1|88107.1|88154.6|88104.6|31
1629443430000|2021-08-20 07:10:30|88154.4|88104.4|88160|88110|88161.2|88111.2|88154.4|88104.4|42
1629443440000|2021-08-20 07:10:40|88160.4|88110.4|88163.8|88113.8|88173.9|88123.9|88146.2|88108.4|58
1629443450000|2021-08-20 07:10:50|88162.7|88112.7|88163.5|88113.5|88165.3|88115.3|88157.6|88107.6|53
1629443460000|2021-08-20 07:11:00|88163.4|88113.4|88161.8|88111.8|88165.6|88115.6|88161|88111|43
1629443470000|2021-08-20 07:11:10|88161.4|88111.4|88159.9|88109.9|88164.8|88114.8|88159.5|88109.5|36
1629443480000|2021-08-20 07:11:20|88160.8|88110.8|88167.1|88117.1|88167.1|88117.1|88158.6|88108.6|38
1629443490000|2021-08-20 07:11:30|88167|88117|88185.1|88135.1|88185.3|88135.3|88167|88117|45
1629443500000|2021-08-20 07:11:40|88185|88135|88181.4|88131.4|88186.4|88136.4|88181.4|88131.4|35
1629443510000|2021-08-20 07:11:50|88182|88132|88186.3|88136.3|88191.4|88141.4|88182|88132|58
1629443520000|2021-08-20 07:12:00|88186.5|88136.5|88183.4|88133.4|88187.8|88137.8|88183.3|88133.3|49
1629443530000|2021-08-20 07:12:10|88183.1|88133.1|88178.3|88128.3|88183.6|88133.6|88178.2|88128.2|52
1629443540000|2021-08-20 07:12:20|88176.3|88126.3|88188.9|88138.9|88189.1|88139.1|88176.1|88126.1|54
1629443550000|2021-08-20 07:12:30|88188.3|88138.3|88187.1|88137.1|88189.2|88139.2|88186.9|88136.9|46
1629443560000|2021-08-20 07:12:40|88187.2|88137.2|88178.2|88128.2|88187.4|88137.4|88177.3|88127.3|56
1629443570000|2021-08-20 07:12:50|88178.4|88128.4|88173.2|88123.2|88178.4|88128.4|88172.4|88122.4|43
1629443580000|2021-08-20 07:13:00|88172.6|88122.6|88152.5|88102.5|88172.9|88122.9|88152.4|88102.4|49
1629443590000|2021-08-20 07:13:10|88152.1|88102.1|88147.8|88097.8|88153.7|88103.7|88147.6|88097.6|42
1629443600000|2021-08-20 07:13:20|88148.4|88098.4|88142.8|88092.8|88149|88099|88139.3|88089.3|51
1629443610000|2021-08-20 07:13:30|88142.1|88092.1|88141.8|88091.8|88143.9|88093.9|88140|88090|45
1629443620000|2021-08-20 07:13:40|88141.9|88091.9|88133.7|88083.7|88142.4|88092.4|88131.8|88081.8|54
1629443630000|2021-08-20 07:13:50|88132.8|88082.8|88129.4|88079.4|88135|88085|88129.4|88079.4|43
1629443640000|2021-08-20 07:14:00|88129.6|88079.6|88128.5|88078.5|88130.7|88080.7|88123.6|88073.6|59
1629443650000|2021-08-20 07:14:10|88129.3|88079.3|88118.5|88068.5|88131.1|88086.8|88111.8|88067.7|64
1629443660000|2021-08-20 07:14:20|88118.1|88068.1|88110.2|88060.2|88120.1|88070.1|88107.9|88057.9|59
1629443670000|2021-08-20 07:14:30|88113|88063|88116.4|88066.4|88118.7|88068.7|88112.6|88062.6|58
1629443680000|2021-08-20 07:14:40|88115.6|88065.6|88117.8|88067.8|88118.4|88068.4|88112.9|88062.9|55
1629443690000|2021-08-20 07:14:50|88117.1|88067.1|88115.3|88065.3|88118.3|88068.3|88115.1|88065.1|38
1629443700000|2021-08-20 07:15:00|88115.2|88065.2|88114.6|88064.6|88116.7|88066.7|88110.6|88060.6|48
1629443710000|2021-08-20 07:15:10|88116|88066|88120.9|88070.9|88125.2|88087.7|88111.2|88065.6|49
1629443720000|2021-08-20 07:15:20|88121.4|88071.4|88132.8|88082.8|88134.4|88084.4|88121.4|88071.4|59
1629443730000|2021-08-20 07:15:30|88132.9|88082.9|88131.8|88081.8|88136.5|88086.5|88130.3|88080.3|60
1629443740000|2021-08-20 07:15:40|88132|88082|88109.9|88084.9|88133.7|88089.1|88108.6|88071|59
1629443750000|2021-08-20 07:15:50|88109.2|88084.2|88112.1|88087.1|88121.7|88087.1|88109|88070.6|39
1629443760000|2021-08-20 07:16:00|88112.2|88087.2|88120.9|88095.9|88133.6|88095.9|88111.6|88077.3|57
1629443770000|2021-08-20 07:16:10|88120.8|88095.8|88118.4|88093.4|88130.3|88095.8|88114.6|88079.6|47
1629443780000|2021-08-20 07:16:20|88118.3|88093.3|88119|88094|88119.2|88094.2|88117.3|88092.3|38
1629443790000|2021-08-20 07:16:30|88119.1|88094.1|88103.7|88078.7|88127.7|88094.3|88102.9|88068|56
1629443800000|2021-08-20 07:16:40|88103.5|88078.5|88115.2|88065.2|88115.2|88078.5|88099|88060.2|49
1629443810000|2021-08-20 07:16:50|88115.1|88065.1|88107.9|88082.9|88115.1|88083.4|88100.3|88064|49
1629443820000|2021-08-20 07:17:00|88108|88083|88100.1|88075.1|88112.6|88084.2|88098.1|88059.9|46
1629443830000|2021-08-20 07:17:10|88099.5|88074.5|88099.7|88074.7|88112.6|88074.9|88095.6|88060.1|45
1629443840000|2021-08-20 07:17:20|88100.2|88075.2|88104.3|88054.3|88111.8|88075.2|88091.9|88053.6|60
1629443850000|2021-08-20 07:17:30|88104.2|88054.2|88104.4|88054.4|88105.1|88055.1|88103.7|88053.7|39
1629443860000|2021-08-20 07:17:40|88104.3|88054.3|88104.1|88054.1|88107|88057|88103.7|88053.7|32
1629443870000|2021-08-20 07:17:50|88104.3|88054.3|88094.6|88069.6|88107.4|88070.5|88093.3|88053.9|42
1629443880000|2021-08-20 07:18:00|88094.3|88069.3|88089.7|88064.7|88103.4|88071|88085|88045.5|64
1629443890000|2021-08-20 07:18:10|88089.8|88064.8|88097.3|88072.3|88109.9|88074.2|88089.8|88052.5|63
1629443900000|2021-08-20 07:18:20|88098|88073|88094.6|88069.6|88098.7|88073.7|88093.3|88068.3|45
1629443910000|2021-08-20 07:18:30|88094.3|88069.3|88100.2|88075.2|88113.2|88075.2|88093.8|88061.9|47
1629443920000|2021-08-20 07:18:40|88099|88074|88108.5|88058.5|88108.7|88075.2|88092.9|88056.3|42
1629443930000|2021-08-20 07:18:50|88108.6|88058.6|88098.7|88073.7|88114|88076.2|88095|88058.6|45
1629443940000|2021-08-20 07:19:00|88098.6|88073.6|88110.6|88060.6|88114.5|88074.2|88094.5|88059.5|53
1629443950000|2021-08-20 07:19:10|88109.5|88059.5|88107.5|88057.5|88109.6|88074.2|88093.5|88056|43
1629443960000|2021-08-20 07:19:20|88107.3|88057.3|88117|88067|88117|88067|88106.8|88056.8|26
1629443970000|2021-08-20 07:19:30|88117.5|88067.5|88122.8|88072.8|88125.2|88075.2|88117.4|88067.4|60
1629443980000|2021-08-20 07:19:40|88123.3|88073.3|88128.6|88078.6|88150.5|88100.5|88119.8|88073.1|65
1629443990000|2021-08-20 07:19:50|88128.7|88078.7|88128.9|88078.9|88129.7|88079.7|88128.1|88078.1|32
1629444000000|2021-08-20 07:20:00|88129|88079|88128.5|88078.5|88131|88081|88126|88076|60
1629444010000|2021-08-20 07:20:10|88128.4|88078.4|88128.4|88078.4|88129|88079|88125.7|88075.7|41
1629444020000|2021-08-20 07:20:20|88128.3|88078.3|88133.6|88083.6|88134.4|88084.4|88125.6|88075.6|52
1629444030000|2021-08-20 07:20:30|88133.9|88083.9|88127.4|88077.4|88137.9|88103.3|88125.3|88076.8|55
1629444040000|2021-08-20 07:20:40|88128|88078|88128.9|88078.9|88129|88079|88126|88076|52
1629444050000|2021-08-20 07:20:50|88128.8|88078.8|88141.6|88091.6|88141.6|88091.6|88128.2|88078.2|57
1629444060000|2021-08-20 07:21:00|88141.8|88091.8|88174.8|88124.8|88175.1|88125.1|88141.8|88091.8|67
1629444070000|2021-08-20 07:21:10|88174|88124|88171.8|88146.8|88186|88148.8|88168.7|88124|62
1629444080000|2021-08-20 07:21:20|88172.1|88147.1|88184.3|88134.3|88187.2|88151.2|88171.9|88132.7|61
1629444090000|2021-08-20 07:21:30|88184.5|88134.5|88185.4|88135.4|88186.2|88136.2|88183.6|88133.6|35
1629444100000|2021-08-20 07:21:40|88185|88135|88182.5|88132.5|88187|88146.1|88170.7|88132.4|57
1629444110000|2021-08-20 07:21:50|88170|88145|88181.2|88131.2|88185.7|88146.9|88169.6|88130.6|51
1629444120000|2021-08-20 07:22:00|88180.9|88130.9|88173.8|88123.8|88181.8|88144.7|88160|88118.2|56
1629444130000|2021-08-20 07:22:10|88175.2|88125.2|88172.6|88122.6|88178.9|88128.9|88171.8|88121.8|57
1629444140000|2021-08-20 07:22:20|88172.4|88122.4|88178.6|88128.6|88178.6|88128.6|88172.1|88122.1|37
1629444150000|2021-08-20 07:22:30|88177.8|88127.8|88182.4|88132.4|88182.8|88132.8|88177.5|88127.5|47
1629444160000|2021-08-20 07:22:40|88182.6|88132.6|88171.3|88146.3|88183.6|88148|88171.3|88130.8|51
1629444170000|2021-08-20 07:22:50|88187.5|88137.5|88194.5|88144.5|88195.6|88145.6|88187.5|88137.5|51
1629444180000|2021-08-20 07:23:00|88194.4|88144.4|88189.1|88139.1|88196.4|88146.4|88188.3|88138.3|46
1629444190000|2021-08-20 07:23:10|88188.9|88138.9|88188.3|88138.3|88190.7|88140.7|88187.1|88137.1|41
1629444200000|2021-08-20 07:23:20|88188.8|88138.8|88180.9|88130.9|88189.3|88139.3|88179.6|88129.6|63
1629444210000|2021-08-20 07:23:30|88181|88131|88185.2|88135.2|88185.9|88135.9|88180.7|88130.7|45
1629444220000|2021-08-20 07:23:40|88185.4|88135.4|88186.1|88136.1|88186.1|88136.1|88181.8|88131.8|51
1629444230000|2021-08-20 07:23:50|88186.2|88136.2|88190|88140|88190.1|88140.1|88185|88135|44
1629444240000|2021-08-20 07:24:00|88189.9|88139.9|88197.3|88147.3|88199.9|88149.9|88187.3|88137.3|55
1629444250000|2021-08-20 07:24:10|88196.2|88146.2|88201.1|88151.1|88202.4|88152.4|88196.2|88146.2|60
1629444260000|2021-08-20 07:24:20|88200.6|88150.6|88200.2|88150.2|88202.8|88152.8|88200.1|88150.1|38
1629444270000|2021-08-20 07:24:30|88200.4|88150.4|88204.3|88154.3|88205.2|88155.2|88200.3|88150.3|44
1629444280000|2021-08-20 07:24:40|88204|88154|88202.7|88152.7|88205.1|88155.1|88201.3|88151.3|48
1629444290000|2021-08-20 07:24:50|88202.8|88152.8|88203.4|88153.4|88203.9|88153.9|88201.4|88151.4|48
1629444300000|2021-08-20 07:25:00|88203|88153|88209.9|88159.9|88210.7|88160.7|88198.2|88148.2|64
1629444310000|2021-08-20 07:25:10|88209.3|88159.3|88213.3|88163.3|88215.2|88165.2|88209.3|88159.3|55
1629444320000|2021-08-20 07:25:20|88213.6|88163.6|88213.9|88163.9|88219.3|88169.3|88213.1|88163.1|48
1629444330000|2021-08-20 07:25:30|88216.7|88166.7|88216.9|88166.9|88218.8|88168.8|88209.7|88159.7|71
1629444340000|2021-08-20 07:25:40|88215.2|88165.2|88222.7|88172.7|88223.1|88173.1|88214.3|88164.3|58
1629444350000|2021-08-20 07:25:50|88222.8|88172.8|88261.2|88211.2|88273.7|88223.7|88222.6|88172.6|65
1629444360000|2021-08-20 07:26:00|88261.3|88211.3|88260|88210|88262.3|88212.3|88258|88208|60
1629444370000|2021-08-20 07:26:10|88259.8|88209.8|88260.1|88210.1|88262.6|88212.6|88259|88209|56
1629444380000|2021-08-20 07:26:20|88260.2|88210.2|88257.5|88207.5|88262.6|88212.6|88256.7|88206.7|56
1629444390000|2021-08-20 07:26:30|88259|88209|88263.6|88213.6|88264.5|88214.5|88258.2|88208.2|50
1629444400000|2021-08-20 07:26:40|88263.7|88213.7|88262.7|88212.7|88264.6|88214.6|88261.9|88211.9|45
1629444410000|2021-08-20 07:26:50|88263.5|88213.5|88258.6|88208.6|88268.1|88218.1|88257.7|88207.7|63
1629444420000|2021-08-20 07:27:00|88260|88210|88263.8|88213.8|88269|88219|88260|88210|63
1629444430000|2021-08-20 07:27:10|88264|88214|88276.4|88226.4|88278.2|88228.2|88264|88214|64
1629444440000|2021-08-20 07:27:20|88275.5|88225.5|88279.7|88229.7|88279.8|88229.8|88271.4|88221.4|66
1629444450000|2021-08-20 07:27:30|88279.6|88229.6|88277.1|88227.1|88279.7|88229.7|88268.5|88218.5|69
1629444460000|2021-08-20 07:27:40|88276.9|88226.9|88283.5|88233.5|88283.5|88233.5|88276.8|88226.8|54
1629444470000|2021-08-20 07:27:50|88283.6|88233.6|88282.3|88232.3|88285.1|88235.1|88281|88231|59
1629444480000|2021-08-20 07:28:00|88282.5|88232.5|88285.3|88235.3|88285.3|88235.3|88281.9|88231.9|60
1629444490000|2021-08-20 07:28:10|88285.4|88235.4|88281.5|88231.5|88285.4|88235.4|88280.1|88230.1|50
1629444500000|2021-08-20 07:28:20|88281.7|88231.7|88283.6|88233.6|88284.8|88234.8|88275.5|88225.5|46
1629444510000|2021-08-20 07:28:30|88284.3|88234.3|88284.3|88234.3|88286.6|88236.6|88283.2|88233.2|58
1629444520000|2021-08-20 07:28:40|88284.6|88234.6|88278.5|88228.5|88284.6|88234.6|88277.9|88227.9|62
1629444530000|2021-08-20 07:28:50|88278.3|88228.3|88278.5|88228.5|88279.7|88229.7|88277.5|88227.5|52
1629444540000|2021-08-20 07:29:00|88279.6|88229.6|88282.4|88232.4|88282.6|88232.6|88279.5|88229.5|47
1629444550000|2021-08-20 07:29:10|88282|88232|88281.9|88231.9|88283.5|88233.5|88278.6|88228.6|59
1629444560000|2021-08-20 07:29:20|88282.4|88232.4|88275|88225|88282.8|88232.8|88275|88225|53
1629444570000|2021-08-20 07:29:30|88274.4|88224.4|88276.5|88226.5|88277|88227|88274.1|88224.1|45
1629444580000|2021-08-20 07:29:40|88276.2|88226.2|88277.8|88227.8|88278.9|88228.9|88275.8|88225.8|52
1629444590000|2021-08-20 07:29:50|88276.8|88226.8|88281.4|88231.4|88281.9|88231.9|88276.8|88226.8|50
1629444600000|2021-08-20 07:30:00|88280.8|88230.8|88276.4|88226.4|88281.3|88231.3|88275.7|88225.7|68
1629444610000|2021-08-20 07:30:10|88277.9|88227.9|88277.6|88227.6|88280|88230|88276.3|88226.3|52
1629444620000|2021-08-20 07:30:20|88277.7|88227.7|88280.1|88230.1|88280.4|88230.4|88277|88227|45
1629444630000|2021-08-20 07:30:30|88280.3|88230.3|88276.5|88251.5|88290.3|88252.2|88273.9|88230.3|46
1629444640000|2021-08-20 07:30:40|88276.2|88251.2|88301|88251|88316|88266|88275.1|88250.1|59
1629444650000|2021-08-20 07:30:50|88300.8|88250.8|88309.3|88259.3|88309.7|88259.7|88300.7|88250.7|57
1629444660000|2021-08-20 07:31:00|88309|88259|88303.3|88253.3|88309.7|88259.7|88302.5|88252.5|50
1629444670000|2021-08-20 07:31:10|88303|88253|88310.9|88260.9|88315.2|88280.8|88293.9|88251.1|60
1629444680000|2021-08-20 07:31:20|88310.6|88260.6|88320.5|88270.5|88324.4|88282.7|88306|88260.5|53
1629444690000|2021-08-20 07:31:30|88321|88271|88325.2|88275.2|88326|88276|88319.8|88269.8|50
1629444700000|2021-08-20 07:31:40|88325.3|88275.3|88327.5|88277.5|88329.5|88279.5|88324.8|88274.8|54
1629444710000|2021-08-20 07:31:50|88327.4|88277.4|88352.5|88302.5|88355.9|88305.9|88324.4|88274.4|57
1629444720000|2021-08-20 07:32:00|88352.9|88302.9|88346.8|88296.8|88355.9|88305.9|88345.4|88295.4|57
1629444730000|2021-08-20 07:32:10|88346|88296|88326.9|88276.9|88347.2|88297.2|88326.3|88276.3|55
1629444740000|2021-08-20 07:32:20|88326.7|88276.7|88321.7|88271.7|88327|88277|88320.8|88270.8|40
1629444750000|2021-08-20 07:32:30|88321.9|88271.9|88270.5|88220.5|88321.9|88271.9|88267.5|88217.5|66
1629444760000|2021-08-20 07:32:40|88269.6|88219.6|88271.3|88221.3|88276.2|88226.2|88269.3|88219.3|56
1629444770000|2021-08-20 07:32:50|88270.9|88220.9|88268.2|88218.2|88272.3|88222.3|88267.5|88217.5|53
1629444780000|2021-08-20 07:33:00|88268.3|88218.3|88266.8|88216.8|88270.6|88220.6|88266.8|88216.8|41
1629444790000|2021-08-20 07:33:10|88267|88217|88258.6|88208.6|88267.8|88217.8|88258.6|88208.6|38
1629444800000|2021-08-20 07:33:20|88259.2|88209.2|88266.7|88216.7|88266.7|88216.7|88259.2|88209.2|47
1629444810000|2021-08-20 07:33:30|88270.3|88220.3|88270.2|88220.2|88271.4|88221.4|88266.4|88216.4|60
1629444820000|2021-08-20 07:33:40|88270.1|88220.1|88264.3|88214.3|88272.1|88222.1|88263.4|88213.4|43
1629444830000|2021-08-20 07:33:50|88263.9|88213.9|88255.6|88205.6|88264.5|88214.5|88253.1|88203.1|51
1629444840000|2021-08-20 07:34:00|88254.6|88204.6|88266.9|88216.9|88267|88217|88254.6|88204.6|53
1629444850000|2021-08-20 07:34:10|88267.2|88217.2|88265.8|88215.8|88267.5|88217.5|88263.9|88213.9|50
1629444860000|2021-08-20 07:34:20|88267|88217|88271.6|88221.6|88273.2|88223.2|88265.5|88215.5|58
1629444870000|2021-08-20 07:34:30|88271.8|88221.8|88270.1|88220.1|88272.2|88222.2|88267.8|88217.8|48
1629444880000|2021-08-20 07:34:40|88272.1|88222.1|88272.2|88222.2|88274.3|88224.3|88270.6|88220.6|56
1629444890000|2021-08-20 07:34:50|88272|88222|88272.6|88222.6|88272.8|88222.8|88271.2|88221.2|42
1629444900000|2021-08-20 07:35:00|88272.7|88222.7|88265.7|88215.7|88272.8|88222.8|88264|88214|52
1629444910000|2021-08-20 07:35:10|88265.9|88215.9|88275.3|88225.3|88278.7|88228.7|88265.3|88215.3|54
1629444920000|2021-08-20 07:35:20|88275.2|88225.2|88281.5|88231.5|88281.7|88242.1|88260.5|88224.5|52
1629444930000|2021-08-20 07:35:30|88281.7|88231.7|88275.8|88225.8|88284.1|88243.2|88268.2|88225.7|56
1629444940000|2021-08-20 07:35:40|88276.1|88226.1|88268.9|88218.9|88276.1|88226.1|88268.1|88218.1|50
1629444950000|2021-08-20 07:35:50|88269.2|88219.2|88265.6|88215.6|88270.7|88232.5|88256.3|88215.4|49
1629444960000|2021-08-20 07:36:00|88265.7|88215.7|88269.7|88219.7|88270.2|88220.2|88265.7|88215.7|49
1629444970000|2021-08-20 07:36:10|88270.2|88220.2|88284.6|88234.6|88284.9|88234.9|88250.6|88216|59
1629444980000|2021-08-20 07:36:20|88284.5|88234.5|88263.4|88238.4|88285.6|88239.3|88260.8|88219.3|60
1629444990000|2021-08-20 07:36:30|88262.9|88237.9|88278.5|88228.5|88278.5|88240.8|88261.4|88223.5|47
1629445000000|2021-08-20 07:36:40|88279|88229|88271.2|88246.2|88283|88248.2|88268.3|88228.3|55
1629445010000|2021-08-20 07:36:50|88271.1|88246.1|88271.5|88246.5|88274.2|88249.2|88270.6|88245.6|46
1629445020000|2021-08-20 07:37:00|88272.9|88247.9|88307.2|88257.2|88307.5|88271.3|88272.6|88234.4|53
1629445030000|2021-08-20 07:37:10|88307.5|88257.5|88297.3|88247.3|88307.5|88264.8|88284.7|88246.4|60
1629445040000|2021-08-20 07:37:20|88296.9|88246.9|88292|88242|88297.8|88256|88280|88240.9|50
1629445050000|2021-08-20 07:37:30|88292.4|88242.4|88291.1|88241.1|88292.6|88242.6|88290.9|88240.9|33
1629445060000|2021-08-20 07:37:40|88291.2|88241.2|88287.4|88237.4|88291.5|88251.7|88272|88234.5|53
1629445070000|2021-08-20 07:37:50|88287.3|88237.3|88290.2|88240.2|88291.5|88241.5|88287.3|88237.3|47
1629445080000|2021-08-20 07:38:00|88290.1|88240.1|88286.1|88236.1|88291.1|88252.3|88271.5|88236.1|46
1629445090000|2021-08-20 07:38:10|88286.2|88236.2|88281.1|88231.1|88286.2|88246.6|88271.5|88230.5|56
1629445100000|2021-08-20 07:38:20|88280.9|88230.9|88282.3|88232.3|88282.7|88232.7|88280.4|88230.4|39
1629445110000|2021-08-20 07:38:30|88282.4|88232.4|88263.6|88238.6|88283.1|88240.4|88262.6|88227.1|54
1629445120000|2021-08-20 07:38:40|88263.1|88238.1|88276.2|88226.2|88276.4|88239.3|88262.4|88224.8|58
1629445130000|2021-08-20 07:38:50|88276.4|88226.4|88275.3|88225.3|88278.1|88228.1|88274.7|88224.7|33
1629445140000|2021-08-20 07:39:00|88274.9|88224.9|88265.1|88240.1|88278.1|88240.3|88263.2|88224.9|50
1629445150000|2021-08-20 07:39:10|88265.4|88240.4|88251.2|88226.2|88267.2|88240.4|88250.5|88213|61
1629445160000|2021-08-20 07:39:20|88251.4|88226.4|88261.4|88211.4|88262.7|88227|88249.7|88210.8|53
1629445170000|2021-08-20 07:39:30|88262.4|88212.4|88254.8|88204.8|88262.5|88212.5|88252.9|88202.9|49
1629445180000|2021-08-20 07:39:40|88254.5|88204.5|88247.6|88197.6|88254.6|88204.6|88244.5|88194.5|46
1629445190000|2021-08-20 07:39:50|88247.1|88197.1|88247.2|88197.2|88248.1|88198.1|88242.9|88192.9|49
1629445200000|2021-08-20 07:40:00|88246.8|88196.8|88241.3|88191.3|88248.1|88198.1|88239.8|88189.8|56
1629445210000|2021-08-20 07:40:10|88240.9|88190.9|88242.3|88192.3|88242.6|88192.6|88233.2|88183.2|62
1629445220000|2021-08-20 07:40:20|88241.4|88191.4|88245.3|88195.3|88246.7|88196.7|88240.3|88190.3|53
1629445230000|2021-08-20 07:40:30|88245.2|88195.2|88251.8|88201.8|88256.3|88215.3|88239.1|88195.2|60
1629445240000|2021-08-20 07:40:40|88251.9|88201.9|88256.5|88206.5|88257.2|88207.2|88251.5|88201.5|55
1629445250000|2021-08-20 07:40:50|88256.9|88206.9|88277.9|88227.9|88278.3|88228.3|88256.9|88206.9|58
1629445260000|2021-08-20 07:41:00|88280.2|88230.2|88279.7|88229.7|88280.2|88230.2|88275.4|88225.4|52
1629445270000|2021-08-20 07:41:10|88279.4|88229.4|88272.4|88222.4|88279.7|88235.7|88259.5|88219.7|52
1629445280000|2021-08-20 07:41:20|88259.3|88234.3|88269.6|88219.6|88271.6|88234.6|88259.3|88218.9|37
1629445290000|2021-08-20 07:41:30|88269.5|88219.5|88271.3|88221.3|88277.2|88234.8|88259.4|88218.7|52
1629445300000|2021-08-20 07:41:40|88271.2|88221.2|88278.1|88228.1|88278.1|88239.8|88255.9|88217.7|53
1629445310000|2021-08-20 07:41:50|88278.3|88228.3|88283.6|88233.6|88283.7|88242.2|88263.6|88228.1|61
1629445320000|2021-08-20 07:42:00|88284.5|88234.5|88274.1|88224.1|88284.5|88238|88263|88223.8|63
1629445330000|2021-08-20 07:42:10|88259.7|88234.7|88267.6|88217.6|88273.2|88236.2|88255.3|88217.6|55
1629445340000|2021-08-20 07:42:20|88267.9|88217.9|88267.6|88217.6|88268.5|88229.8|88253|88214.4|50
1629445350000|2021-08-20 07:42:30|88267.5|88217.5|88264.7|88214.7|88268.2|88218.2|88264.5|88214.5|39
1629445360000|2021-08-20 07:42:40|88265.2|88215.2|88266.6|88216.6|88267.6|88217.6|88265|88215|38
1629445370000|2021-08-20 07:42:50|88266.4|88216.4|88265.3|88215.3|88270.5|88232.9|88254.9|88215.3|58
1629445380000|2021-08-20 07:43:00|88263.7|88213.7|88261.8|88211.8|88264.2|88214.2|88260.8|88210.8|62
1629445390000|2021-08-20 07:43:10|88262|88212|88264.2|88214.2|88264.2|88214.2|88261.4|88211.4|34
1629445400000|2021-08-20 07:43:20|88264|88214|88268.4|88218.4|88268.6|88228.8|88253.1|88214|51
1629445410000|2021-08-20 07:43:30|88268.1|88218.1|88270.2|88220.2|88270.3|88220.3|88268.1|88218.1|41
1629445420000|2021-08-20 07:43:40|88270.3|88220.3|88270.8|88220.8|88271.7|88221.7|88269.3|88219.3|44
1629445430000|2021-08-20 07:43:50|88271.2|88221.2|88275|88225|88275.8|88225.8|88271|88221|50
1629445440000|2021-08-20 07:44:00|88275.1|88225.1|88279.4|88229.4|88281.3|88243.5|88265.7|88224.6|56
1629445450000|2021-08-20 07:44:10|88279.8|88229.8|88266.2|88241.2|88279.8|88241.9|88266.2|88227.1|39
1629445460000|2021-08-20 07:44:20|88266.4|88241.4|88270.4|88245.4|88271.3|88246.3|88266.4|88241.4|56
1629445470000|2021-08-20 07:44:30|88271.6|88246.6|88271.2|88246.2|88272.4|88247.4|88269.6|88244.6|32
1629445480000|2021-08-20 07:44:40|88271.6|88246.6|88269.4|88244.4|88272.1|88247.1|88267.6|88242.6|37
1629445490000|2021-08-20 07:44:50|88269.5|88244.5|88264.2|88239.2|88282.1|88245.2|88263|88226.6|52
1629445500000|2021-08-20 07:45:00|88264.7|88239.7|88283|88233|88283|88245.7|88264.7|88228.7|50
1629445510000|2021-08-20 07:45:10|88283.2|88233.2|88277.1|88227.1|88283.4|88242.4|88267.1|88227.1|49
1629445520000|2021-08-20 07:45:20|88276.4|88226.4|88272.3|88222.3|88276.5|88226.5|88270.9|88220.9|59
1629445530000|2021-08-20 07:45:30|88272.2|88222.2|88278.3|88228.3|88278.3|88228.3|88269.3|88219.3|49
1629445540000|2021-08-20 07:45:40|88278|88228|88267|88242|88280.4|88242.3|88265.7|88227.7|51
1629445550000|2021-08-20 07:45:50|88266.9|88241.9|88269.2|88244.2|88269.8|88244.8|88265.9|88240.9|47
1629445560000|2021-08-20 07:46:00|88269.5|88244.5|88276.1|88226.1|88278|88244.5|88263.7|88225.5|50
1629445570000|2021-08-20 07:46:10|88275.9|88225.9|88276.5|88226.5|88277.5|88227.5|88275.4|88225.4|48
1629445580000|2021-08-20 07:46:20|88276.6|88226.6|88276.7|88226.7|88277.4|88227.4|88276.3|88226.3|35
1629445590000|2021-08-20 07:46:30|88276.8|88226.8|88277.6|88227.6|88277.6|88227.6|88274.4|88224.4|45
1629445600000|2021-08-20 07:46:40|88277|88227|88280.1|88230.1|88281.4|88231.4|88276.2|88226.2|58
1629445610000|2021-08-20 07:46:50|88280.9|88230.9|88267.9|88242.9|88282.1|88244|88267.6|88229|30
1629445620000|2021-08-20 07:47:00|88267.7|88242.7|88271.6|88246.6|88282|88246.8|88266.9|88230.7|44
1629445630000|2021-08-20 07:47:10|88271.1|88246.1|88274.8|88249.8|88277.6|88252.6|88270.8|88245.8|60
1629445640000|2021-08-20 07:47:20|88273.5|88248.5|88269|88244|88278.9|88253.9|88267.9|88242.9|55
1629445650000|2021-08-20 07:47:30|88269.1|88244.1|88262|88237|88269.1|88244.1|88261.1|88236.1|46
1629445660000|2021-08-20 07:47:40|88259.4|88234.4|88260.1|88235.1|88261|88236|88258.2|88233.2|44
1629445670000|2021-08-20 07:47:50|88259.7|88234.7|88254.4|88229.4|88261.1|88236.1|88253.9|88228.9|49
1629445680000|2021-08-20 07:48:00|88254.9|88229.9|88257.9|88232.9|88259.2|88234.2|88254.1|88229.1|46
1629445690000|2021-08-20 07:48:10|88258|88233|88272.2|88222.2|88272.3|88233.1|88258|88220.5|39
1629445700000|2021-08-20 07:48:20|88272.3|88222.3|88263.6|88238.6|88277|88241.5|88263.6|88221.8|60
1629445710000|2021-08-20 07:48:30|88263.7|88238.7|88266|88241|88266.4|88241.4|88263.1|88238.1|43
1629445720000|2021-08-20 07:48:40|88266.1|88241.1|88268.8|88243.8|88268.8|88243.8|88265.4|88240.4|34
1629445730000|2021-08-20 07:48:50|88269.2|88244.2|88284|88234|88286.6|88247|88268.9|88233.9|51
1629445740000|2021-08-20 07:49:00|88284.1|88234.1|88284.1|88234.1|88284.5|88234.5|88283.4|88233.4|41
1629445750000|2021-08-20 07:49:10|88284.3|88234.3|88282.6|88232.6|88284.3|88246|88266.3|88232.6|58
1629445760000|2021-08-20 07:49:20|88282.2|88232.2|88269.6|88244.6|88282.2|88244.6|88262.2|88223.2|48
1629445770000|2021-08-20 07:49:30|88282.9|88232.9|88270.9|88245.9|88289.9|88246.5|88270.9|88232.6|53
1629445780000|2021-08-20 07:49:40|88271|88246|88271.1|88246.1|88284.1|88246.1|88270|88231.8|49
1629445790000|2021-08-20 07:49:50|88270.9|88245.9|88266.7|88241.7|88283.7|88245.9|88266.1|88229.2|44
1629445800000|2021-08-20 07:50:00|88266.9|88241.9|88280.6|88230.6|88280.8|88241.9|88266.9|88228.2|49
1629445810000|2021-08-20 07:50:10|88280.4|88230.4|88281.5|88231.5|88281.9|88231.9|88280|88230|27
1629445820000|2021-08-20 07:50:20|88281.8|88231.8|88265|88240|88283.2|88240|88264.1|88225.6|48
1629445830000|2021-08-20 07:50:30|88264.6|88239.6|88283.5|88233.5|88283.6|88245.1|88264.5|88227.6|47
1629445840000|2021-08-20 07:50:40|88283.2|88233.2|88284|88259|88305.4|88266.2|88272.1|88232.5|61
1629445850000|2021-08-20 07:50:50|88283.8|88258.8|88284|88259|88284.6|88259.6|88280.1|88255.1|54
1629445860000|2021-08-20 07:51:00|88284.3|88259.3|88286.4|88261.4|88289.3|88264.3|88281.7|88256.7|59
1629445870000|2021-08-20 07:51:10|88286.7|88261.7|88285.5|88260.5|88288.9|88263.9|88280.7|88255.7|50
1629445880000|2021-08-20 07:51:20|88285.6|88260.6|88283.8|88258.8|88287|88262|88283.8|88258.8|53
1629445890000|2021-08-20 07:51:30|88286.9|88261.9|88284.2|88259.2|88286.9|88261.9|88276.8|88251.8|59
1629445900000|2021-08-20 07:51:40|88283.6|88258.6|88283.7|88258.7|88285.4|88260.4|88283|88258|48
1629445910000|2021-08-20 07:51:50|88284.1|88259.1|88287.4|88262.4|88291.3|88266.3|88284|88259|50
1629445920000|2021-08-20 07:52:00|88287.3|88262.3|88287|88262|88288.6|88263.6|88286.3|88261.3|41
1629445930000|2021-08-20 07:52:10|88286.5|88261.5|88289.8|88264.8|88289.8|88264.8|88286|88261|45
1629445940000|2021-08-20 07:52:20|88291.4|88266.4|88292.6|88267.6|88292.6|88267.6|88289.2|88264.2|55
1629445950000|2021-08-20 07:52:30|88292.4|88267.4|88311.1|88261.1|88313.2|88275.2|88292.2|88260.8|53
1629445960000|2021-08-20 07:52:40|88311.2|88261.2|88296|88271|88312.2|88271.1|88292.7|88260.7|49
1629445970000|2021-08-20 07:52:50|88296.6|88271.6|88301.3|88276.3|88302.1|88277.1|88295|88270|43
1629445980000|2021-08-20 07:53:00|88301.4|88276.4|88313.8|88288.8|88314.6|88289.6|88300.4|88275.4|58
1629445990000|2021-08-20 07:53:10|88313.9|88288.9|88315.3|88290.3|88328.4|88292.1|88313.6|88278.4|48
1629446000000|2021-08-20 07:53:20|88315.2|88290.2|88316.3|88291.3|88317.8|88292.8|88315.2|88290.2|42
1629446010000|2021-08-20 07:53:30|88316.5|88291.5|88316.4|88291.4|88330.2|88294.4|88315.2|88278.9|42
1629446020000|2021-08-20 07:53:40|88316.8|88291.8|88320.3|88295.3|88320.8|88295.8|88316.6|88291.6|52
1629446030000|2021-08-20 07:53:50|88320.2|88295.2|88320.4|88295.4|88321.3|88296.3|88319.7|88294.7|41
1629446040000|2021-08-20 07:54:00|88320.2|88295.2|88321.3|88296.3|88323.2|88298.2|88320.2|88295.2|53
1629446050000|2021-08-20 07:54:10|88321.9|88296.9|88322.1|88297.1|88323.5|88298.5|88320|88295|46
1629446060000|2021-08-20 07:54:20|88322.4|88297.4|88320.9|88295.9|88335.9|88298.2|88320.8|88284|41
1629446070000|2021-08-20 07:54:30|88321.1|88296.1|88321.5|88296.5|88323.9|88298.9|88321.1|88296.1|45
1629446080000|2021-08-20 07:54:40|88321.6|88296.6|88319.6|88294.6|88322.4|88297.4|88319.4|88294.4|38
1629446090000|2021-08-20 07:54:50|88319.8|88294.8|88339|88314|88340.4|88315.4|88319.8|88294.8|48
1629446100000|2021-08-20 07:55:00|88338.6|88313.6|88327.9|88302.9|88338.8|88313.8|88324.4|88299.4|53
1629446110000|2021-08-20 07:55:10|88327.8|88302.8|88325.5|88300.5|88329.3|88304.3|88324.3|88299.3|36
1629446120000|2021-08-20 07:55:20|88325.8|88300.8|88330.8|88305.8|88331|88306|88324.3|88299.3|48
1629446130000|2021-08-20 07:55:30|88330.9|88305.9|88331.9|88306.9|88333.9|88308.9|88329.5|88304.5|46
1629446140000|2021-08-20 07:55:40|88331.6|88306.6|88331.3|88306.3|88332|88307|88330.4|88305.4|36
1629446150000|2021-08-20 07:55:50|88331.4|88306.4|88333.2|88308.2|88334.4|88309.4|88331|88306|45
1629446160000|2021-08-20 07:56:00|88334|88309|88336.5|88311.5|88337.4|88312.4|88333.2|88308.2|43
1629446170000|2021-08-20 07:56:10|88336.3|88311.3|88337.6|88312.6|88337.8|88312.8|88336.1|88311.1|50
1629446180000|2021-08-20 07:56:20|88339|88314|88344.8|88319.8|88345.9|88320.9|88337|88312|57
1629446190000|2021-08-20 07:56:30|88344.6|88319.6|88340.4|88315.4|88344.7|88319.7|88333.9|88308.9|45
1629446200000|2021-08-20 07:56:40|88339.8|88314.8|88334.2|88309.2|88341|88316|88332.4|88307.4|56
1629446210000|2021-08-20 07:56:50|88333.7|88308.7|88332.3|88307.3|88333.8|88308.8|88331.2|88306.2|35
1629446220000|2021-08-20 07:57:00|88332.5|88307.5|88328.2|88303.2|88333|88308|88323.4|88298.4|55
1629446230000|2021-08-20 07:57:10|88327.7|88302.7|88332.9|88307.9|88335.5|88310.5|88327.7|88302.7|44
1629446240000|2021-08-20 07:57:20|88332.7|88307.7|88339.3|88314.3|88350|88316.2|88332.7|88297.4|53
1629446250000|2021-08-20 07:57:30|88339.7|88314.7|88335.4|88310.4|88339.7|88314.7|88333.9|88308.9|48
1629446260000|2021-08-20 07:57:40|88335.6|88310.6|88342.1|88317.1|88353.5|88317.2|88334.3|88299.7|46
1629446270000|2021-08-20 07:57:50|88350.1|88300.1|88343.4|88293.4|88350.7|88307.1|88330.5|88292.7|47
1629446280000|2021-08-20 07:58:00|88343.3|88293.3|88341.2|88291.2|88343.8|88293.8|88341.2|88291.2|43
1629446290000|2021-08-20 07:58:10|88341.1|88291.1|88341.2|88291.2|88342.6|88292.6|88340.2|88290.2|47
1629446300000|2021-08-20 07:58:20|88341.6|88291.6|88338.7|88288.7|88342|88292|88337.5|88287.5|41
1629446310000|2021-08-20 07:58:30|88338.6|88288.6|88339|88289|88339.6|88289.6|88337|88287|34
1629446320000|2021-08-20 07:58:40|88339.1|88289.1|88324.9|88299.9|88341.9|88300.4|88324.5|88289|43
1629446330000|2021-08-20 07:58:50|88324.2|88299.2|88343|88293|88343.9|88308.2|88324.2|88288.2|54
1629446340000|2021-08-20 07:59:00|88342.7|88292.7|88350|88300|88350.5|88300.5|88342.7|88292.7|51
1629446350000|2021-08-20 07:59:10|88351.3|88301.3|88351.2|88301.2|88352.8|88302.8|88350.7|88300.7|41
1629446360000|2021-08-20 07:59:20|88351.1|88301.1|88351.7|88301.7|88351.9|88301.9|88349.9|88299.9|35
1629446370000|2021-08-20 07:59:30|88351.6|88301.6|88349.1|88299.1|88351.6|88301.6|88348.6|88298.6|37
1629446380000|2021-08-20 07:59:40|88349.7|88299.7|88337.2|88312.2|88352.4|88312.3|88336.5|88299.3|41
1629446390000|2021-08-20 07:59:50|88337.1|88312.1|88337.3|88312.3|88337.6|88312.6|88335.9|88310.9|33
1629446400000|2021-08-20 08:00:00|88337.5|88312.5|88332.3|88307.3|88337.5|88312.5|88331.2|88306.2|55
1629446410000|2021-08-20 08:00:10|88332.4|88307.4|88344.5|88294.5|88345.2|88307.4|88331.3|88293.2|38
1629446420000|2021-08-20 08:00:20|88344.3|88294.3|88332.4|88307.4|88344.8|88307.9|88323.4|88286.6|56
1629446430000|2021-08-20 08:00:30|88332.9|88307.9|88321.4|88296.4|88335.5|88308.6|88321|88285.5|45
1629446440000|2021-08-20 08:00:40|88321.5|88296.5|88320.3|88295.3|88322|88297|88319.4|88294.4|44
1629446450000|2021-08-20 08:00:50|88320.7|88295.7|88321|88296|88321.7|88296.7|88319.4|88294.4|43
1629446460000|2021-08-20 08:01:00|88320.6|88295.6|88312.1|88287.1|88320.6|88295.6|88311.3|88286.3|49
1629446470000|2021-08-20 08:01:10|88312.4|88287.4|88305|88280|88313.4|88288.4|88305|88280|49
1629446480000|2021-08-20 08:01:20|88305.1|88280.1|88314.2|88289.2|88314.9|88289.9|88305.1|88280.1|51
1629446490000|2021-08-20 08:01:30|88314.1|88289.1|88310.7|88285.7|88314.8|88289.8|88310.4|88285.4|28
1629446500000|2021-08-20 08:01:40|88310.6|88285.6|88310.9|88285.9|88313.4|88288.4|88307.8|88282.8|54
1629446510000|2021-08-20 08:01:50|88310.7|88285.7|88314.4|88289.4|88314.9|88289.9|88308.2|88283.2|55
1629446520000|2021-08-20 08:02:00|88314.6|88289.6|88314.7|88289.7|88317.1|88292.1|88310.7|88285.7|54
1629446530000|2021-08-20 08:02:10|88314.4|88289.4|88336.4|88286.4|88336.4|88295.8|88314.4|88285.1|51
1629446540000|2021-08-20 08:02:20|88337.1|88287.1|88318|88293|88338.7|88294.8|88316.7|88282.7|55
1629446550000|2021-08-20 08:02:30|88318.9|88293.9|88317.4|88292.4|88320|88295|88316.3|88291.3|44
1629446560000|2021-08-20 08:02:40|88317|88292|88311.9|88286.9|88317.9|88292.9|88311.9|88286.9|47
1629446570000|2021-08-20 08:02:50|88312.2|88287.2|88313.6|88288.6|88313.7|88288.7|88311.6|88286.6|39
1629446580000|2021-08-20 08:03:00|88313.8|88288.8|88330.6|88280.6|88331.4|88294.2|88313.8|88279.3|51
1629446590000|2021-08-20 08:03:10|88330.7|88280.7|88325.6|88275.6|88330.7|88280.7|88324.7|88274.7|48
1629446600000|2021-08-20 08:03:20|88325.3|88275.3|88312.1|88262.1|88326.2|88276.2|88311.4|88261.4|52
1629446610000|2021-08-20 08:03:30|88312.6|88262.6|88308.8|88258.8|88313.3|88263.3|88306.6|88256.6|51
1629446620000|2021-08-20 08:03:40|88308.9|88258.9|88302.7|88252.7|88312.2|88262.2|88302.1|88252.1|56
1629446630000|2021-08-20 08:03:50|88302.9|88252.9|88296.7|88246.7|88302.9|88252.9|88295.1|88245.1|49
1629446640000|2021-08-20 08:04:00|88294.7|88244.7|88283|88258|88299.5|88260.8|88277.7|88242.9|57
1629446650000|2021-08-20 08:04:10|88283.3|88258.3|88295.4|88245.4|88295.5|88258.4|88280.8|88242.8|51
1629446660000|2021-08-20 08:04:20|88295.6|88245.6|88297.1|88247.1|88297.1|88247.1|88293.8|88243.8|47
1629446670000|2021-08-20 08:04:30|88297.2|88247.2|88303.6|88253.6|88304.5|88254.5|88296.1|88246.1|55
1629446680000|2021-08-20 08:04:40|88303.8|88253.8|88296.7|88271.7|88308|88271.9|88294.9|88253.4|43
1629446690000|2021-08-20 08:04:50|88297.3|88272.3|88293.8|88268.8|88297.4|88272.4|88293.6|88268.6|50
1629446700000|2021-08-20 08:05:00|88294.8|88269.8|88295.9|88270.9|88305.2|88271.9|88292.6|88255.2|57
1629446710000|2021-08-20 08:05:10|88296.2|88271.2|88296.4|88271.4|88297.7|88272.7|88293.9|88268.9|48
1629446720000|2021-08-20 08:05:20|88297.3|88272.3|88290.3|88265.3|88297.9|88272.9|88289.4|88264.4|54
1629446730000|2021-08-20 08:05:30|88290.8|88265.8|88292.7|88267.7|88294|88269|88289.6|88264.6|37
1629446740000|2021-08-20 08:05:40|88292.9|88267.9|88297.2|88272.2|88309.7|88273.5|88292.7|88258.9|48
1629446750000|2021-08-20 08:05:50|88297.3|88272.3|88301.3|88276.3|88301.3|88276.3|88297.1|88272.1|43
1629446760000|2021-08-20 08:06:00|88300.7|88275.7|88294.1|88269.1|88301|88276|88292.8|88267.8|48
1629446770000|2021-08-20 08:06:10|88294.4|88269.4|88295.4|88270.4|88295.4|88270.4|88293.1|88268.1|29
1629446780000|2021-08-20 08:06:20|88295.8|88270.8|88293.6|88268.6|88299.7|88274.7|88292.9|88267.9|50
1629446790000|2021-08-20 08:06:30|88293.5|88268.5|88299.4|88274.4|88311.3|88275.3|88292.5|88257.5|50
1629446800000|2021-08-20 08:06:40|88299.5|88274.5|88294.2|88269.2|88300|88275|88292.6|88267.6|46
1629446810000|2021-08-20 08:06:50|88294.3|88269.3|88284.8|88259.8|88295.1|88270.1|88283.8|88258.8|56
1629446820000|2021-08-20 08:07:00|88284.1|88259.1|88278.4|88253.4|88293.1|88261.4|88278.2|88241.4|51
1629446830000|2021-08-20 08:07:10|88277.6|88252.6|88279|88254|88280.1|88255.1|88277.4|88252.4|38
1629446840000|2021-08-20 08:07:20|88279.2|88254.2|88293.6|88243.6|88295.3|88256.1|88276.9|88243.1|43
1629446850000|2021-08-20 08:07:30|88293.4|88243.4|88274.7|88224.7|88294.4|88244.5|88269.5|88224.7|36
1629446860000|2021-08-20 08:07:40|88274.8|88224.8|88276.2|88226.2|88276.2|88239.9|88262.5|88223.7|43
1629446870000|2021-08-20 08:07:50|88277|88227|88263.3|88238.3|88277.6|88244.4|88262.6|88225.9|52
1629446880000|2021-08-20 08:08:00|88264.2|88239.2|88265|88240|88266.7|88241.7|88261.3|88236.3|50
1629446890000|2021-08-20 08:08:10|88276.6|88226.6|88266.6|88241.6|88282.8|88244|88266.1|88226.6|43
1629446900000|2021-08-20 08:08:20|88266.8|88241.8|88267.9|88242.9|88267.9|88242.9|88266|88241|30
1629446910000|2021-08-20 08:08:30|88267.7|88242.7|88275.7|88225.7|88275.7|88243|88262.9|88223.6|35
1629446920000|2021-08-20 08:08:40|88275.3|88225.3|88257.3|88232.3|88277.5|88236|88257.1|88219.6|49
1629446930000|2021-08-20 08:08:50|88256.9|88231.9|88269.5|88219.5|88269.8|88235.1|88256.8|88219.1|38
1629446940000|2021-08-20 08:09:00|88269.6|88219.6|88272.9|88222.9|88272.9|88222.9|88269.6|88219.6|39
1629446950000|2021-08-20 08:09:10|88273.1|88223.1|88272.6|88222.6|88277.3|88227.3|88271.9|88221.9|40
1629446960000|2021-08-20 08:09:20|88272.8|88222.8|88258.2|88233.2|88272.8|88235.1|88256.6|88221.5|30
1629446970000|2021-08-20 08:09:30|88258.1|88233.1|88272.1|88222.1|88272.2|88233.3|88257.4|88220.7|27
1629446980000|2021-08-20 08:09:40|88272.8|88222.8|88271.1|88221.1|88272.8|88222.8|88270.8|88220.8|28
1629446990000|2021-08-20 08:09:50|88270.9|88220.9|88257|88232|88273.2|88232|88256.9|88219.7|35
1629447000000|2021-08-20 08:10:00|88258.2|88233.2|88254.6|88229.6|88258.2|88233.2|88253.3|88228.3|30
1629447010000|2021-08-20 08:10:10|88254.7|88229.7|88252.9|88227.9|88254.8|88229.8|88252.8|88227.8|31
1629447020000|2021-08-20 08:10:20|88253.7|88228.7|88259.3|88234.3|88259.6|88234.6|88253.5|88228.5|36
1629447030000|2021-08-20 08:10:30|88259.1|88234.1|88260.4|88235.4|88260.4|88235.4|88257.2|88232.2|36
1629447040000|2021-08-20 08:10:40|88258.8|88233.8|88258.2|88233.2|88259.5|88234.5|88258.2|88233.2|28
1629447050000|2021-08-20 08:10:50|88258.3|88233.3|88274.9|88224.9|88276.6|88237|88258.3|88224.1|44
1629447060000|2021-08-20 08:11:00|88275|88225|88274.8|88224.8|88276|88226|88274.7|88224.7|39
1629447070000|2021-08-20 08:11:10|88274.7|88224.7|88264.7|88239.7|88278.1|88241.2|88264.7|88224.1|28
1629447080000|2021-08-20 08:11:20|88265.1|88240.1|88267.1|88242.1|88268.1|88243.1|88264.1|88239.1|32
1629447090000|2021-08-20 08:11:30|88267.3|88242.3|88267.4|88242.4|88267.4|88242.4|88266.4|88241.4|11
1629447100000|2021-08-20 08:11:40|88267.3|88242.3|88268.4|88243.4|88268.9|88243.9|88266.9|88241.9|20
1629447110000|2021-08-20 08:11:50|88268.5|88243.5|88268.2|88243.2|88269.3|88244.3|88266.2|88241.2|39
1629447120000|2021-08-20 08:12:00|88268.4|88243.4|88283.2|88233.2|88284|88243.4|88268.4|88230.6|43
1629447130000|2021-08-20 08:12:10|88283.4|88233.4|88284.2|88234.2|88284.2|88234.2|88280.7|88230.7|42
1629447140000|2021-08-20 08:12:20|88284.4|88234.4|88283.8|88233.8|88285.5|88235.5|88283.8|88233.8|36
1629447150000|2021-08-20 08:12:30|88284|88234|88311.5|88261.5|88311.5|88261.5|88284|88234|56
1629447160000|2021-08-20 08:12:40|88311.1|88261.1|88312.5|88262.5|88312.6|88262.6|88310.9|88260.9|38
1629447170000|2021-08-20 08:12:50|88311.3|88261.3|88313|88263|88314.9|88264.9|88311.3|88261.3|39
1629447180000|2021-08-20 08:13:00|88311.6|88261.6|88323.5|88273.5|88326.7|88276.7|88311.5|88261.5|53
1629447190000|2021-08-20 08:13:10|88323.9|88273.9|88340.6|88290.6|88340.6|88290.6|88322|88272|43
1629447200000|2021-08-20 08:13:20|88341|88291|88340.9|88290.9|88345.2|88295.2|88338.2|88288.2|61
1629447210000|2021-08-20 08:13:30|88340.3|88290.3|88340|88290|88341.1|88291.1|88337.6|88287.6|39
1629447220000|2021-08-20 08:13:40|88340.1|88290.1|88336|88286|88341|88291|88335.6|88285.6|44
1629447230000|2021-08-20 08:13:50|88335.6|88285.6|88338.4|88288.4|88338.9|88288.9|88335.6|88285.6|34
1629447240000|2021-08-20 08:14:00|88338.8|88288.8|88337.8|88287.8|88339.1|88289.1|88337.7|88287.7|26
1629447250000|2021-08-20 08:14:10|88339.4|88289.4|88336.5|88286.5|88342.7|88292.7|88334.6|88284.6|40
1629447260000|2021-08-20 08:14:20|88336|88286|88339|88289|88340.9|88290.9|88334.9|88284.9|37
1629447270000|2021-08-20 08:14:30|88339.2|88289.2|88338.3|88288.3|88339.6|88289.6|88337.8|88287.8|33
1629447280000|2021-08-20 08:14:40|88338.6|88288.6|88336.7|88286.7|88338.6|88288.6|88336.3|88286.3|31
1629447290000|2021-08-20 08:14:50|88336.9|88286.9|88336.2|88286.2|88337.7|88287.7|88336|88286|35
1629447300000|2021-08-20 08:15:00|88336.6|88286.6|88333.6|88283.6|88336.9|88298.1|88320.3|88282.8|43
1629447310000|2021-08-20 08:15:10|88333.5|88283.5|88331.6|88281.6|88335.3|88296.1|88320.4|88279.6|48
1629447320000|2021-08-20 08:15:20|88331.2|88281.2|88330.3|88280.3|88331.7|88281.7|88329.8|88279.8|51
1629447330000|2021-08-20 08:15:30|88330.2|88280.2|88333.3|88283.3|88334.2|88284.2|88325|88275|50
1629447340000|2021-08-20 08:15:40|88333.2|88283.2|88333.9|88283.9|88334.8|88284.8|88332.9|88282.9|43
1629447350000|2021-08-20 08:15:50|88333.5|88283.5|88320.5|88295.5|88334.4|88295.8|88320.1|88282.2|47
1629447360000|2021-08-20 08:16:00|88320.3|88295.3|88320.3|88295.3|88329|88295.9|88316.6|88279|43
1629447370000|2021-08-20 08:16:10|88320.2|88295.2|88320.3|88295.3|88320.9|88295.9|88318.6|88293.6|44
1629447380000|2021-08-20 08:16:20|88320.5|88295.5|88327.9|88302.9|88336.2|88303.1|88319.6|88283.2|53
1629447390000|2021-08-20 08:16:30|88328.4|88303.4|88330.7|88305.7|88344.7|88307.3|88328.4|88291.6|39
1629447400000|2021-08-20 08:16:40|88331.2|88306.2|88330|88305|88332|88307|88329|88304|22
1629447410000|2021-08-20 08:16:50|88329.6|88304.6|88342.7|88292.7|88343.4|88305.9|88325.8|88289.5|49
1629447420000|2021-08-20 08:17:00|88342.5|88292.5|88345.1|88295.1|88345.5|88295.5|88342|88292|44
1629447430000|2021-08-20 08:17:10|88345.3|88295.3|88328.6|88303.6|88346|88311|88328.6|88295.3|38
1629447440000|2021-08-20 08:17:20|88327.8|88302.8|88328.6|88303.6|88330.6|88305.6|88327.8|88302.8|42
1629447450000|2021-08-20 08:17:30|88328.8|88303.8|88321.7|88296.7|88336.3|88303.8|88319.9|88282.8|34
1629447460000|2021-08-20 08:17:40|88322.7|88297.7|88322.1|88297.1|88322.7|88297.7|88320|88295|36
1629447470000|2021-08-20 08:17:50|88321.5|88296.5|88335.5|88285.5|88335.5|88297.4|88321.5|88284|24
1629447480000|2021-08-20 08:18:00|88336.2|88286.2|88341.9|88291.9|88344.2|88294.2|88336.1|88286.1|42
1629447490000|2021-08-20 08:18:10|88342.6|88292.6|88342.3|88292.3|88343.9|88293.9|88341.9|88291.9|21
1629447500000|2021-08-20 08:18:20|88342.2|88292.2|88345.4|88295.4|88345.5|88306.8|88331.2|88292.2|37
1629447510000|2021-08-20 08:18:30|88344.6|88294.6|88346.9|88296.9|88348.6|88311.9|88334|88294.6|33
1629447520000|2021-08-20 08:18:40|88347.1|88297.1|88332.3|88307.3|88347.1|88309.1|88332.2|88297|35
1629447530000|2021-08-20 08:18:50|88332.4|88307.4|88332.8|88307.8|88333.6|88308.6|88331.6|88306.6|35
1629447540000|2021-08-20 08:19:00|88332.9|88307.9|88328|88303|88334.4|88309.4|88327.8|88302.8|39
1629447550000|2021-08-20 08:19:10|88327.7|88302.7|88329|88304|88329|88304|88324.8|88299.8|29
1629447560000|2021-08-20 08:19:20|88329.3|88304.3|88327.6|88302.6|88329.3|88304.3|88327.6|88302.6|25
1629447570000|2021-08-20 08:19:30|88327.7|88302.7|88345.2|88295.2|88346.3|88308.9|88326.8|88294.7|36
1629447580000|2021-08-20 08:19:40|88345.5|88295.5|88332.9|88307.9|88345.5|88309.4|88332.4|88295.5|22
1629447590000|2021-08-20 08:19:50|88332.6|88307.6|88333.9|88308.9|88334.4|88309.4|88332.2|88307.2|20
1629447600000|2021-08-20 08:20:00|88334.3|88309.3|88333.6|88308.6|88334.8|88309.8|88331.4|88306.4|36
1629447610000|2021-08-20 08:20:10|88334|88309|88353.4|88303.4|88353.8|88315.5|88333.2|88300.4|45
1629447620000|2021-08-20 08:20:20|88353.7|88303.7|88356.6|88306.6|88356.9|88306.9|88352.6|88302.6|44
1629447630000|2021-08-20 08:20:30|88356.5|88306.5|88368.3|88343.3|88368.9|88343.9|88349.3|88306.5|61
1629447640000|2021-08-20 08:20:40|88367.8|88342.8|88368.2|88343.2|88368.3|88343.3|88366.5|88341.5|47
1629447650000|2021-08-20 08:20:50|88368.1|88343.1|88367.4|88342.4|88368.9|88343.9|88366.6|88341.6|33
1629447660000|2021-08-20 08:21:00|88367.6|88342.6|88366.2|88341.2|88369.2|88344.2|88364.1|88339.1|56
1629447670000|2021-08-20 08:21:10|88366.3|88341.3|88367.9|88342.9|88368.3|88343.3|88364.7|88339.7|40
1629447680000|2021-08-20 08:21:20|88368.7|88343.7|88367.1|88342.1|88370.4|88345.4|88367.1|88342.1|17
1629447690000|2021-08-20 08:21:30|88367.2|88342.2|88368.9|88343.9|88368.9|88343.9|88367|88342|43
1629447700000|2021-08-20 08:21:40|88368.7|88343.7|88367.2|88342.2|88368.8|88343.8|88366.8|88341.8|44
1629447710000|2021-08-20 08:21:50|88367.3|88342.3|88365.9|88340.9|88369.2|88344.2|88365.9|88340.9|42
1629447720000|2021-08-20 08:22:00|88367.1|88342.1|88366.8|88341.8|88367.1|88342.1|88364.5|88339.5|47
1629447730000|2021-08-20 08:22:10|88367.2|88342.2|88365.9|88340.9|88368.7|88343.7|88365.7|88340.7|46
1629447740000|2021-08-20 08:22:20|88365.8|88340.8|88366|88341|88368|88343|88365.1|88340.1|52
1629447750000|2021-08-20 08:22:30|88365.6|88340.6|88364.9|88339.9|88368.1|88343.1|88364.8|88339.8|46
1629447760000|2021-08-20 08:22:40|88364.6|88339.6|88365.7|88340.7|88366.9|88341.9|88363.2|88338.2|58
1629447770000|2021-08-20 08:22:50|88365.9|88340.9|88365.9|88340.9|88368.2|88343.2|88364.5|88339.5|51
1629447780000|2021-08-20 08:23:00|88366.3|88341.3|88365.8|88340.8|88367.3|88342.3|88363.4|88338.4|46
1629447790000|2021-08-20 08:23:10|88365.3|88340.3|88379.2|88354.2|88393.2|88354.2|88365.3|88340.3|55
1629447800000|2021-08-20 08:23:20|88379.3|88354.3|88420.6|88370.6|88422|88372|88378.9|88349.9|56
1629447810000|2021-08-20 08:23:30|88419.6|88369.6|88423.3|88373.3|88424.2|88374.2|88418.9|88368.9|45
1629447820000|2021-08-20 08:23:40|88423.8|88373.8|88421.6|88371.6|88424.2|88374.2|88421.6|88371.6|31
1629447830000|2021-08-20 08:23:50|88421.9|88371.9|88423.3|88373.3|88423.3|88373.3|88421.2|88371.2|40
1629447840000|2021-08-20 08:24:00|88423.2|88373.2|88427.9|88377.9|88429.4|88379.4|88422.9|88372.9|42
1629447850000|2021-08-20 08:24:10|88428.8|88378.8|88429.8|88379.8|88429.9|88379.9|88427.4|88377.4|44
1629447860000|2021-08-20 08:24:20|88429.7|88379.7|88419.6|88369.6|88430.1|88380.1|88418.8|88368.8|55
1629447870000|2021-08-20 08:24:30|88419.4|88369.4|88420.3|88370.3|88421.9|88371.9|88418.5|88368.5|54
1629447880000|2021-08-20 08:24:40|88419.9|88369.9|88419|88369|88420.8|88370.8|88418.5|88368.5|58
1629447890000|2021-08-20 08:24:50|88419.5|88369.5|88421.9|88371.9|88421.9|88371.9|88418.3|88368.3|41
1629447900000|2021-08-20 08:25:00|88421.7|88371.7|88425.3|88375.3|88426.7|88376.7|88421.7|88371.7|48
1629447910000|2021-08-20 08:25:10|88425.4|88375.4|88427.9|88377.9|88429.4|88379.4|88425.2|88375.2|46
1629447920000|2021-08-20 08:25:20|88428|88378|88425.4|88375.4|88428.4|88388.2|88411.6|88375|54
1629447930000|2021-08-20 08:25:30|88425.7|88375.7|88426.2|88376.2|88427.1|88377.1|88425.2|88375.2|48
1629447940000|2021-08-20 08:25:40|88426.5|88376.5|88424.1|88374.1|88427.7|88377.7|88424.1|88374.1|44
1629447950000|2021-08-20 08:25:50|88424|88374|88424.8|88374.8|88425|88375|88422.9|88372.9|44
1629447960000|2021-08-20 08:26:00|88424.5|88374.5|88424|88374|88425.3|88375.3|88423|88373|39
1629447970000|2021-08-20 08:26:10|88423.9|88373.9|88420.7|88370.7|88424.1|88386|88410.8|88370.7|41
1629447980000|2021-08-20 08:26:20|88421|88371|88419.3|88369.3|88421.6|88371.6|88415.6|88365.6|52
1629447990000|2021-08-20 08:26:30|88419.4|88369.4|88425.2|88375.2|88426.1|88376.1|88419.4|88369.4|59
1629448000000|2021-08-20 08:26:40|88425.1|88375.1|88424.2|88374.2|88425.6|88375.6|88423.8|88373.8|32
1629448010000|2021-08-20 08:26:50|88424.4|88374.4|88423.6|88373.6|88424.9|88374.9|88423.3|88373.3|37
1629448020000|2021-08-20 08:27:00|88423.3|88373.3|88427.2|88377.2|88428.1|88378.1|88423.3|88373.3|51
1629448030000|2021-08-20 08:27:10|88427.4|88377.4|88414.3|88389.3|88429.2|88390.1|88413.7|88377.2|39
1629448040000|2021-08-20 08:27:20|88414.1|88389.1|88415.2|88390.2|88416.3|88391.3|88414|88389|33
1629448050000|2021-08-20 08:27:30|88414.9|88389.9|88413.8|88388.8|88415.1|88390.1|88413|88388|33
1629448060000|2021-08-20 08:27:40|88414.2|88389.2|88415.3|88390.3|88415.5|88390.5|88412.9|88387.9|38
1629448070000|2021-08-20 08:27:50|88415.4|88390.4|88411.5|88386.5|88415.6|88390.6|88411.1|88386.1|45
1629448080000|2021-08-20 08:28:00|88410.7|88385.7|88411.2|88386.2|88412|88387|88410|88385|36
1629448090000|2021-08-20 08:28:10|88410.9|88385.9|88411.4|88386.4|88412.2|88387.2|88408.4|88383.4|40
1629448100000|2021-08-20 08:28:20|88411.6|88386.6|88402.8|88377.8|88412.1|88387.1|88402.8|88377.8|28
1629448110000|2021-08-20 08:28:30|88403.5|88378.5|88415|88365|88415.6|88379.1|88398.7|88363.4|52
1629448120000|2021-08-20 08:28:40|88414.6|88364.6|88418.1|88368.1|88419.4|88369.4|88413.5|88363.5|52
1629448130000|2021-08-20 08:28:50|88417.9|88367.9|88414.2|88389.2|88424.3|88390|88413|88367.9|49
1629448140000|2021-08-20 08:29:00|88415.8|88390.8|88415.9|88390.9|88416.6|88391.6|88414.7|88389.7|37
1629448150000|2021-08-20 08:29:10|88416|88391|88424.8|88374.8|88426.9|88391.2|88413.4|88374.8|38
1629448160000|2021-08-20 08:29:20|88424.7|88374.7|88426.1|88376.1|88426.3|88376.3|88424.3|88374.3|44
1629448170000|2021-08-20 08:29:30|88426.2|88376.2|88426.1|88376.1|88426.5|88376.5|88425.5|88375.5|35
1629448180000|2021-08-20 08:29:40|88426|88376|88421.2|88371.2|88426.6|88376.6|88421.2|88371.2|41
1629448190000|2021-08-20 08:29:50|88421.4|88371.4|88417.4|88367.4|88422.9|88389.1|88403.4|88366.6|57
1629448200000|2021-08-20 08:30:00|88417.5|88367.5|88412|88362|88417.5|88367.5|88410.9|88360.9|44
1629448210000|2021-08-20 08:30:10|88412.2|88362.2|88411.8|88361.8|88414|88364|88409.3|88359.3|49
1629448220000|2021-08-20 08:30:20|88411.9|88361.9|88421.6|88371.6|88421.7|88371.7|88411.2|88361.2|55
1629448230000|2021-08-20 08:30:30|88421.1|88371.1|88420.6|88370.6|88421.4|88371.4|88418.6|88368.6|33
1629448240000|2021-08-20 08:30:40|88420.8|88370.8|88421.1|88371.1|88422|88372|88420.3|88370.3|33
1629448250000|2021-08-20 08:30:50|88421|88371|88410.9|88360.9|88421.2|88371.2|88407.2|88357.2|57
1629448260000|2021-08-20 08:31:00|88410.5|88360.5|88414.3|88364.3|88414.8|88364.8|88410.1|88360.1|38
1629448270000|2021-08-20 08:31:10|88414.1|88364.1|88417.7|88367.7|88419.3|88381.9|88405.5|88363.5|37
1629448280000|2021-08-20 08:31:20|88418.3|88368.3|88417.4|88367.4|88418.3|88368.3|88417|88367|28
1629448290000|2021-08-20 08:31:30|88417.3|88367.3|88421|88371|88421.2|88371.2|88415.9|88365.9|47
1629448300000|2021-08-20 08:31:40|88420.9|88370.9|88420.4|88370.4|88421.6|88371.6|88420|88370|33
1629448310000|2021-08-20 08:31:50|88420.3|88370.3|88413.5|88388.5|88424.7|88388.9|88411|88370.2|49
1629448320000|2021-08-20 08:32:00|88413.3|88388.3|88417.1|88392.1|88418.8|88393.8|88413|88388|51
1629448330000|2021-08-20 08:32:10|88416.9|88391.9|88417.5|88392.5|88418.5|88393.5|88415.7|88390.7|44
1629448340000|2021-08-20 08:32:20|88417.6|88392.6|88417.3|88392.3|88429.2|88393|88414.3|88377.1|47
1629448350000|2021-08-20 08:32:30|88417.5|88392.5|88417.7|88392.7|88419.6|88394.6|88415.9|88390.9|50
1629448360000|2021-08-20 08:32:40|88417.6|88392.6|88417.7|88392.7|88417.9|88392.9|88416.7|88391.7|33
1629448370000|2021-08-20 08:32:50|88417.2|88392.2|88417.3|88392.3|88417.8|88392.8|88416|88391|29
1629448380000|2021-08-20 08:33:00|88416.4|88391.4|88415.8|88390.8|88417.3|88392.3|88415.5|88390.5|34
1629448390000|2021-08-20 08:33:10|88416.2|88391.2|88415.6|88390.6|88417.3|88392.3|88415.6|88390.6|30
1629448400000|2021-08-20 08:33:20|88415.8|88390.8|88413.2|88388.2|88415.8|88390.8|88412.6|88387.6|42
1629448410000|2021-08-20 08:33:30|88413.3|88388.3|88413.2|88388.2|88414.6|88389.6|88412.8|88387.8|38
1629448420000|2021-08-20 08:33:40|88413.3|88388.3|88413.9|88388.9|88414.6|88389.6|88413.3|88388.3|30
1629448430000|2021-08-20 08:33:50|88413.8|88388.8|88418.3|88393.3|88418.7|88393.7|88413.3|88388.3|42
1629448440000|2021-08-20 08:34:00|88418.1|88393.1|88422.3|88372.3|88425.9|88394.9|88415.5|88371.7|50
1629448450000|2021-08-20 08:34:10|88423.2|88373.2|88420.8|88370.8|88423.7|88373.7|88420.8|88370.8|47
1629448460000|2021-08-20 08:34:20|88420.6|88370.6|88425.3|88375.3|88425.4|88375.4|88420.5|88370.5|53
1629448470000|2021-08-20 08:34:30|88425.1|88375.1|88424.4|88374.4|88426.6|88376.6|88423.9|88373.9|44
1629448480000|2021-08-20 08:34:40|88424.2|88374.2|88423.2|88373.2|88425|88375|88422.9|88372.9|33
1629448490000|2021-08-20 08:34:50|88423.1|88373.1|88423.3|88373.3|88424.5|88374.5|88419.6|88369.6|52
1629448500000|2021-08-20 08:35:00|88423.5|88373.5|88424.7|88374.7|88425.4|88375.4|88423.5|88373.5|43
1629448510000|2021-08-20 08:35:10|88424.3|88374.3|88417.5|88367.5|88424.3|88374.3|88415.6|88365.6|56
1629448520000|2021-08-20 08:35:20|88417.4|88367.4|88420.6|88370.6|88420.8|88370.8|88416.4|88366.4|50
1629448530000|2021-08-20 08:35:30|88420.5|88370.5|88422.2|88372.2|88422.9|88372.9|88420.4|88370.4|41
1629448540000|2021-08-20 08:35:40|88422.3|88372.3|88422.4|88372.4|88422.7|88372.7|88421.3|88371.3|35
1629448550000|2021-08-20 08:35:50|88422.3|88372.3|88422.3|88372.3|88423.5|88373.5|88422|88372|36
1629448560000|2021-08-20 08:36:00|88422.4|88372.4|88425|88375|88425.6|88375.6|88422.4|88372.4|44
1629448570000|2021-08-20 08:36:10|88424.7|88374.7|88423.5|88373.5|88424.8|88374.8|88423.2|88373.2|38
1629448580000|2021-08-20 08:36:20|88423.8|88373.8|88427.8|88377.8|88428|88378|88423.4|88373.4|36
1629448590000|2021-08-20 08:36:30|88427.4|88377.4|88428.8|88378.8|88428.8|88378.8|88425.9|88375.9|34
1629448600000|2021-08-20 08:36:40|88427.5|88377.5|88426.8|88376.8|88427.5|88391.5|88413.4|88376.5|46
1629448610000|2021-08-20 08:36:50|88427.1|88377.1|88426.8|88376.8|88430.2|88380.2|88426.1|88376.1|37
1629448620000|2021-08-20 08:37:00|88427.4|88377.4|88427.2|88377.2|88428|88378|88426.1|88376.1|40
1629448630000|2021-08-20 08:37:10|88427.1|88377.1|88428.9|88378.9|88429.7|88379.7|88426.9|88376.9|41
1629448640000|2021-08-20 08:37:20|88429.3|88379.3|88428.4|88378.4|88429.7|88379.7|88426.8|88376.8|42
1629448650000|2021-08-20 08:37:30|88427.9|88377.9|88427.8|88377.8|88430.1|88380.1|88427.5|88377.5|42
1629448660000|2021-08-20 08:37:40|88427.7|88377.7|88427.5|88377.5|88427.7|88391.3|88413.8|88376.3|44
1629448670000|2021-08-20 08:37:50|88427.1|88377.1|88413.8|88388.8|88428.7|88389.2|88413.3|88374.5|43
1629448680000|2021-08-20 08:38:00|88413.5|88388.5|88415|88390|88429.4|88391.6|88412.4|88376|46
1629448690000|2021-08-20 08:38:10|88415.1|88390.1|88425.8|88375.8|88428.3|88390.6|88412.7|88375.6|43
1629448700000|2021-08-20 08:38:20|88425.6|88375.6|88425.2|88375.2|88425.8|88375.8|88424.8|88374.8|21
1629448710000|2021-08-20 08:38:30|88425.1|88375.1|88426.4|88376.4|88427|88377|88424.7|88374.7|35
1629448720000|2021-08-20 08:38:40|88426.2|88376.2|88423.7|88373.7|88427.4|88390.5|88413.6|88373.7|35
1629448730000|2021-08-20 08:38:50|88422.9|88372.9|88411.5|88386.5|88425.8|88388.9|88408.8|88372.7|53
1629448740000|2021-08-20 08:39:00|88411.3|88386.3|88412.8|88387.8|88426.6|88388.3|88410.7|88373.6|49
1629448750000|2021-08-20 08:39:10|88412.4|88387.4|88411.9|88386.9|88413.5|88388.5|88411.8|88386.8|35
1629448760000|2021-08-20 08:39:20|88411.8|88386.8|88405|88380|88419.7|88387.6|88402.9|88368.3|40
1629448770000|2021-08-20 08:39:30|88405.3|88380.3|88417.5|88367.5|88419.1|88380.3|88405.3|88367.4|32
1629448780000|2021-08-20 08:39:40|88417.8|88367.8|88418.6|88368.6|88419.7|88369.7|88417|88367|29
1629448790000|2021-08-20 08:39:50|88418.8|88368.8|88421.8|88371.8|88422.4|88372.4|88418.8|88368.8|28
1629448800000|2021-08-20 08:40:00|88421.6|88371.6|88423.2|88373.2|88424.7|88374.7|88419.9|88369.9|40
1629448810000|2021-08-20 08:40:10|88423.3|88373.3|88423.4|88373.4|88424.2|88374.2|88421.9|88371.9|41
1629448820000|2021-08-20 08:40:20|88422.9|88372.9|88418.6|88368.6|88422.9|88372.9|88418.4|88368.4|33
1629448830000|2021-08-20 08:40:30|88418.4|88368.4|88418.6|88368.6|88420.3|88370.3|88418.3|88368.3|30
1629448840000|2021-08-20 08:40:40|88418.9|88368.9|88425.6|88375.6|88427.4|88377.4|88418.9|88368.9|33
1629448850000|2021-08-20 08:40:50|88425.8|88375.8|88425.8|88375.8|88425.9|88375.9|88424.8|88374.8|21
1629448860000|2021-08-20 08:41:00|88426|88376|88425.2|88375.2|88428|88378|88424.2|88374.2|43
1629448870000|2021-08-20 08:41:10|88425.3|88375.3|88425|88375|88425.5|88375.5|88424.9|88374.9|15
1629448880000|2021-08-20 08:41:20|88424.9|88374.9|88426|88376|88427.5|88377.5|88424|88374|37
1629448890000|2021-08-20 08:41:30|88426.2|88376.2|88437.9|88387.9|88439.5|88389.5|88426.2|88376.2|34
1629448900000|2021-08-20 08:41:40|88437.8|88387.8|88444.3|88394.3|88445.5|88395.5|88437.1|88387.1|33
1629448910000|2021-08-20 08:41:50|88446.5|88396.5|88445|88395|88446.7|88396.7|88444.3|88394.3|37
1629448920000|2021-08-20 08:42:00|88444.9|88394.9|88430.8|88405.8|88444.9|88406.8|88430.8|88393.9|33
1629448930000|2021-08-20 08:42:10|88430.9|88405.9|88444.7|88394.7|88446.3|88406.7|88430.2|88394.2|44
1629448940000|2021-08-20 08:42:20|88444.2|88394.2|88444.1|88394.1|88444.6|88394.6|88443.4|88393.4|18
1629448950000|2021-08-20 08:42:30|88443.9|88393.9|88427.5|88402.5|88444.3|88404.5|88426.9|88390.5|35
1629448960000|2021-08-20 08:42:40|88430.7|88405.7|88431.3|88406.3|88444|88407.7|88429.6|88390.8|47
1629448970000|2021-08-20 08:42:50|88432.1|88407.1|88431.2|88406.2|88432.5|88407.5|88430.2|88405.2|34
1629448980000|2021-08-20 08:43:00|88431|88406|88432.8|88407.8|88446.9|88409.2|88427.9|88390|40
1629448990000|2021-08-20 08:43:10|88433.8|88408.8|88434.8|88409.8|88447.1|88410.9|88431.6|88394.1|57
1629449000000|2021-08-20 08:43:20|88434.9|88409.9|88436.3|88411.3|88436.3|88411.3|88432.4|88407.4|39
1629449010000|2021-08-20 08:43:30|88436.2|88411.2|88437.4|88412.4|88437.4|88412.4|88432.8|88407.8|54
1629449020000|2021-08-20 08:43:40|88437.5|88412.5|88434.5|88409.5|88437.8|88412.8|88433.4|88408.4|39
1629449030000|2021-08-20 08:43:50|88434.7|88409.7|88434.3|88409.3|88448.5|88412.8|88432.5|88394.7|44
1629449040000|2021-08-20 08:44:00|88435.1|88410.1|88443.9|88393.9|88447.1|88410.1|88432.8|88393.8|42
1629449050000|2021-08-20 08:44:10|88444.3|88394.3|88447.8|88397.8|88451|88401|88443.9|88393.9|26
1629449060000|2021-08-20 08:44:20|88447.6|88397.6|88452.1|88402.1|88454.6|88404.6|88445.7|88395.7|47
1629449070000|2021-08-20 08:44:30|88452|88402|88445.6|88395.6|88453.2|88403.2|88443.9|88393.9|49
1629449080000|2021-08-20 08:44:40|88445.2|88395.2|88446.7|88396.7|88447.7|88397.7|88443.9|88393.9|42
1629449090000|2021-08-20 08:44:50|88445.6|88395.6|88448.5|88398.5|88448.7|88398.7|88445.6|88395.6|29
1629449100000|2021-08-20 08:45:00|88448.3|88398.3|88449.7|88399.7|88449.9|88399.9|88447.6|88397.6|40
1629449110000|2021-08-20 08:45:10|88449.6|88399.6|88449.5|88399.5|88450.6|88400.6|88449.5|88399.5|29
1629449120000|2021-08-20 08:45:20|88449.6|88399.6|88455.1|88405.1|88455.2|88405.2|88449|88399|40
1629449130000|2021-08-20 08:45:30|88454.7|88404.7|88452.4|88402.4|88454.7|88404.7|88452.2|88402.2|41
1629449140000|2021-08-20 08:45:40|88452.5|88402.5|88452.9|88402.9|88453.1|88403.1|88452.2|88402.2|30
1629449150000|2021-08-20 08:45:50|88452.8|88402.8|88457|88407|88457|88408.2|88433.2|88396.1|57
1629449160000|2021-08-20 08:46:00|88457.2|88407.2|88452.5|88402.5|88457.2|88407.2|88451.6|88401.6|51
1629449170000|2021-08-20 08:46:10|88452.1|88402.1|88453.2|88403.2|88457.4|88407.4|88451.7|88401.7|52
1629449180000|2021-08-20 08:46:20|88452.5|88402.5|88451.6|88401.6|88453.4|88403.4|88450.8|88400.8|52
1629449190000|2021-08-20 08:46:30|88451.7|88401.7|88449.1|88399.1|88451.7|88401.7|88448.6|88398.6|39
1629449200000|2021-08-20 08:46:40|88448.5|88398.5|88449.4|88399.4|88449.6|88399.6|88448.1|88398.1|44
1629449210000|2021-08-20 08:46:50|88449.3|88399.3|88449.2|88399.2|88449.7|88399.7|88448.8|88398.8|34
1629449220000|2021-08-20 08:47:00|88449.5|88399.5|88452.7|88402.7|88452.7|88402.7|88447.6|88397.6|46
1629449230000|2021-08-20 08:47:10|88452.1|88402.1|88455.2|88405.2|88455.7|88405.7|88451.2|88401.2|37
1629449240000|2021-08-20 08:47:20|88455.1|88405.1|88451.1|88401.1|88455.1|88405.1|88450.6|88400.6|51
1629449250000|2021-08-20 08:47:30|88451.2|88401.2|88454.3|88404.3|88454.3|88404.3|88450.8|88400.8|27
1629449260000|2021-08-20 08:47:40|88454.2|88404.2|88455.1|88405.1|88456.1|88406.1|88453.3|88403.3|38
1629449270000|2021-08-20 08:47:50|88455.3|88405.3|88448|88398|88455.3|88405.3|88447.1|88397.1|37
1629449280000|2021-08-20 08:48:00|88447.7|88397.7|88451|88401|88451.5|88401.5|88446.4|88396.4|50
1629449290000|2021-08-20 08:48:10|88451.1|88401.1|88451.1|88401.1|88451.9|88401.9|88450.8|88400.8|27
1629449300000|2021-08-20 08:48:20|88451.3|88401.3|88451.6|88401.6|88459.6|88420.2|88442.7|88400.7|36
1629449310000|2021-08-20 08:48:30|88454.5|88404.5|88449.5|88399.5|88454.5|88404.5|88448.8|88398.8|50
1629449320000|2021-08-20 08:48:40|88449.2|88399.2|88447|88397|88449.6|88399.6|88446.7|88396.7|45
1629449330000|2021-08-20 08:48:50|88446.9|88396.9|88447.5|88397.5|88447.7|88397.7|88446.4|88396.4|24
1629449340000|2021-08-20 08:49:00|88447.1|88397.1|88447.9|88397.9|88448.2|88398.2|88446.9|88396.9|32
1629449350000|2021-08-20 08:49:10|88447.8|88397.8|88440.6|88390.6|88448.4|88398.4|88439.2|88389.2|42
1629449360000|2021-08-20 08:49:20|88440.4|88390.4|88440.3|88390.3|88441|88391|88439.6|88389.6|43
1629449370000|2021-08-20 08:49:30|88440.4|88390.4|88434.7|88384.7|88440.5|88390.5|88431.9|88381.9|48
1629449380000|2021-08-20 08:49:40|88434.6|88384.6|88440|88390|88440.7|88390.7|88433.3|88383.3|47
1629449390000|2021-08-20 08:49:50|88439.6|88389.6|88437.9|88387.9|88441.1|88391.1|88437.9|88387.9|34
1629449400000|2021-08-20 08:50:00|88438.4|88388.4|88420.3|88370.3|88438.9|88388.9|88417.8|88367.8|51
1629449410000|2021-08-20 08:50:10|88420.1|88370.1|88419|88369|88420.2|88370.2|88418.2|88368.2|41
1629449420000|2021-08-20 08:50:20|88418.9|88368.9|88417.9|88367.9|88419.2|88369.2|88417.4|88367.4|28
1629449430000|2021-08-20 08:50:30|88418.4|88368.4|88421.4|88371.4|88422.3|88372.3|88418.3|88368.3|42
1629449440000|2021-08-20 08:50:40|88421.3|88371.3|88415.6|88365.6|88425.3|88375.3|88415.6|88365.6|44
1629449450000|2021-08-20 08:50:50|88416.1|88366.1|88411.4|88361.4|88416.1|88366.1|88410.7|88360.7|37
1629449460000|2021-08-20 08:51:00|88411.5|88361.5|88411.9|88361.9|88412.1|88362.1|88410.7|88360.7|31
1629449470000|2021-08-20 08:51:10|88411.5|88361.5|88410.9|88360.9|88411.5|88361.5|88410.4|88360.4|30
1629449480000|2021-08-20 08:51:20|88410.8|88360.8|88416.1|88366.1|88417.9|88367.9|88410.3|88360.3|46
1629449490000|2021-08-20 08:51:30|88415.9|88365.9|88415.7|88365.7|88416.3|88366.3|88415|88365|24
1629449500000|2021-08-20 08:51:40|88415.3|88365.3|88416.1|88366.1|88416.8|88366.8|88411.6|88361.6|37
1629449510000|2021-08-20 08:51:50|88415.4|88365.4|88413.7|88363.7|88415.4|88365.4|88413.7|88363.7|34
1629449520000|2021-08-20 08:52:00|88413.3|88363.3|88413.4|88363.4|88413.5|88363.5|88411.9|88361.9|26
1629449530000|2021-08-20 08:52:10|88413.2|88363.2|88414.3|88364.3|88416.2|88366.2|88412.7|88362.7|34
1629449540000|2021-08-20 08:52:20|88414.6|88364.6|88414.8|88364.8|88416.3|88366.3|88414.6|88364.6|29
1629449550000|2021-08-20 08:52:30|88415.2|88365.2|88401.3|88376.3|88416|88378.3|88401.2|88364.6|29
1629449560000|2021-08-20 08:52:40|88401.4|88376.4|88414|88364|88417.1|88376.8|88401.3|88364|41
1629449570000|2021-08-20 08:52:50|88413.9|88363.9|88413.7|88363.7|88415.1|88365.1|88413.1|88363.1|28
1629449580000|2021-08-20 08:53:00|88413.8|88363.8|88413.8|88363.8|88414|88364|88413.5|88363.5|24
1629449590000|2021-08-20 08:53:10|88413.9|88363.9|88413.2|88363.2|88414.5|88364.5|88412.6|88362.6|28
1629449600000|2021-08-20 08:53:20|88412.9|88362.9|88407.3|88357.3|88414.3|88364.3|88407|88357|44
1629449610000|2021-08-20 08:53:30|88408.9|88358.9|88406.5|88356.5|88408.9|88358.9|88402.8|88352.8|49
1629449620000|2021-08-20 08:53:40|88406.7|88356.7|88410.7|88360.7|88411.9|88361.9|88406.3|88356.3|41
1629449630000|2021-08-20 08:53:50|88410.9|88360.9|88410.2|88360.2|88413.8|88363.8|88409.4|88359.4|52
1629449640000|2021-08-20 08:54:00|88410.3|88360.3|88410.3|88360.3|88410.9|88360.9|88409.4|88359.4|39
1629449650000|2021-08-20 08:54:10|88410.4|88360.4|88410.8|88360.8|88411.1|88361.1|88410|88360|24
1629449660000|2021-08-20 08:54:20|88410.7|88360.7|88417.4|88367.4|88418.5|88368.5|88410.6|88360.6|46
1629449670000|2021-08-20 08:54:30|88417.1|88367.1|88415|88365|88417.6|88367.6|88414.5|88364.5|51
1629449680000|2021-08-20 08:54:40|88415.3|88365.3|88418.2|88368.2|88418.6|88368.6|88414.8|88364.8|36
1629449690000|2021-08-20 08:54:50|88417.9|88367.9|88419|88369|88419.3|88369.3|88417|88367|41
1629449700000|2021-08-20 08:55:00|88418.8|88368.8|88417.5|88367.5|88422.6|88372.6|88417.4|88367.4|51
1629449710000|2021-08-20 08:55:10|88417|88367|88405.8|88355.8|88418.5|88381|88389.8|88339.8|57
1629449720000|2021-08-20 08:55:20|88405.7|88355.7|88406.9|88356.9|88408.7|88358.7|88405.2|88355.2|31
1629449730000|2021-08-20 08:55:30|88406.7|88356.7|88400.7|88350.7|88410.3|88360.3|88394.5|88344.5|41
1629449740000|2021-08-20 08:55:40|88402.1|88352.1|88412.5|88362.5|88412.5|88362.5|88401.2|88351.2|43
1629449750000|2021-08-20 08:55:50|88411.1|88361.1|88407.5|88357.5|88412.4|88375|88400|88357|34
1629449760000|2021-08-20 08:56:00|88408|88358|88407.7|88357.7|88409.8|88359.8|88407.4|88357.4|25
1629449770000|2021-08-20 08:56:10|88407.5|88357.5|88406.6|88356.6|88407.9|88357.9|88406.5|88356.5|23
1629449780000|2021-08-20 08:56:20|88406.8|88356.8|88406.6|88356.6|88407.9|88357.9|88406.5|88356.5|26
1629449790000|2021-08-20 08:56:30|88406.7|88356.7|88410.2|88360.2|88411.9|88361.9|88405.5|88355.5|44
1629449800000|2021-08-20 08:56:40|88410.3|88360.3|88416.2|88366.2|88417|88367|88409.6|88359.6|52
1629449810000|2021-08-20 08:56:50|88416.3|88366.3|88414.5|88364.5|88416.8|88366.8|88413.7|88363.7|44
1629449820000|2021-08-20 08:57:00|88414.1|88364.1|88407.4|88357.4|88414.1|88364.1|88407.3|88357.3|39
1629449830000|2021-08-20 08:57:10|88408.1|88358.1|88402.8|88352.8|88408.2|88358.2|88402.4|88352.4|46
1629449840000|2021-08-20 08:57:20|88402.9|88352.9|88395.3|88345.3|88403.4|88353.4|88393.4|88343.4|51
1629449850000|2021-08-20 08:57:30|88395.6|88345.6|88395|88345|88395.9|88345.9|88394.7|88344.7|34
1629449860000|2021-08-20 08:57:40|88392.9|88342.9|88390.9|88340.9|88393.6|88343.6|88390.9|88340.9|42
1629449870000|2021-08-20 08:57:50|88390.4|88340.4|88386.4|88336.4|88391|88341|88386|88336|44
1629449880000|2021-08-20 08:58:00|88386.3|88336.3|88391.7|88341.7|88393|88343|88386.3|88336.3|53
1629449890000|2021-08-20 08:58:10|88391.5|88341.5|88391.6|88341.6|88392|88342|88390.8|88340.8|42
1629449900000|2021-08-20 08:58:20|88391.7|88341.7|88389.3|88339.3|88392.9|88342.9|88388.4|88338.4|41
1629449910000|2021-08-20 08:58:30|88391.4|88341.4|88390.2|88340.2|88394.6|88344.6|88388.3|88338.3|50
1629449920000|2021-08-20 08:58:40|88390.4|88340.4|88391.6|88341.6|88392|88342|88390.3|88340.3|32
1629449930000|2021-08-20 08:58:50|88391.7|88341.7|88396.8|88346.8|88398.7|88348.7|88391.6|88341.6|37
1629449940000|2021-08-20 08:59:00|88396.7|88346.7|88399.6|88349.6|88400.1|88350.1|88395.7|88345.7|42
1629449950000|2021-08-20 08:59:10|88399.8|88349.8|88393.7|88343.7|88401.3|88351.3|88392.5|88342.5|58
1629449960000|2021-08-20 08:59:20|88393.8|88343.8|88391.7|88341.7|88394.1|88344.1|88387.7|88337.7|52
1629449970000|2021-08-20 08:59:30|88391.9|88341.9|88394.4|88344.4|88396.2|88346.2|88390.7|88340.7|43
1629449980000|2021-08-20 08:59:40|88394.2|88344.2|88393.1|88343.1|88394.6|88344.6|88393|88343|41
1629449990000|2021-08-20 08:59:50|88393.4|88343.4|88395.3|88345.3|88396.5|88346.5|88389.8|88339.8|47
1629450000000|2021-08-20 09:00:00|88396.5|88346.5|88398.5|88348.5|88400.5|88350.5|88395.8|88345.8|55
1629450010000|2021-08-20 09:00:10|88398.8|88348.8|88398.9|88348.9|88406.8|88356.8|88396.2|88346.2|56
1629450020000|2021-08-20 09:00:20|88398|88348|88397.7|88347.7|88398.6|88348.6|88396.4|88346.4|38
1629450030000|2021-08-20 09:00:30|88397.8|88347.8|88397.1|88347.1|88398.8|88348.8|88396.6|88346.6|31
1629450040000|2021-08-20 09:00:40|88397.2|88347.2|88398.2|88348.2|88398.6|88348.6|88397.2|88347.2|31
1629450050000|2021-08-20 09:00:50|88397.7|88347.7|88388.6|88338.6|88397.7|88347.7|88387|88337|45
1629450060000|2021-08-20 09:01:00|88388.5|88338.5|88394.8|88344.8|88396.6|88346.6|88387.9|88337.9|48
1629450070000|2021-08-20 09:01:10|88395.1|88345.1|88392.8|88342.8|88395.8|88345.8|88392|88342|39
1629450080000|2021-08-20 09:01:20|88392.7|88342.7|88393.1|88343.1|88393.7|88343.7|88386.3|88336.3|44
1629450090000|2021-08-20 09:01:30|88393.3|88343.3|88392.1|88342.1|88395.1|88345.1|88391.6|88341.6|40
1629450100000|2021-08-20 09:01:40|88391.9|88341.9|88390.5|88340.5|88393.1|88343.1|88389.7|88339.7|43
1629450110000|2021-08-20 09:01:50|88390.1|88340.1|88383.6|88333.6|88390.1|88347|88371.1|88333.2|43
1629450120000|2021-08-20 09:02:00|88383.5|88333.5|88383.7|88333.7|88384|88334|88382.8|88332.8|30
1629450130000|2021-08-20 09:02:10|88383.9|88333.9|88385.7|88335.7|88388.2|88338.2|88383.6|88333.6|40
1629450140000|2021-08-20 09:02:20|88385.6|88335.6|88391.7|88341.7|88394.2|88344.2|88384.2|88334.2|48
1629450150000|2021-08-20 09:02:30|88391.5|88341.5|88389.3|88339.3|88392.5|88342.5|88388.3|88338.3|36
1629450160000|2021-08-20 09:02:40|88389.1|88339.1|88387.4|88362.4|88398.6|88363.7|88378.7|88339.1|49
1629450170000|2021-08-20 09:02:50|88387.5|88362.5|88387.9|88362.9|88388.6|88363.6|88387.5|88362.5|37
1629450180000|2021-08-20 09:03:00|88386.4|88361.4|88387.6|88362.6|88388.6|88363.6|88384.3|88359.3|49
1629450190000|2021-08-20 09:03:10|88388|88363|88387.1|88362.1|88388.5|88363.5|88387.1|88362.1|16
1629450200000|2021-08-20 09:03:20|88387.4|88362.4|88386|88361|88388.2|88363.2|88385.6|88360.6|34
1629450210000|2021-08-20 09:03:30|88385.6|88360.6|88386.7|88361.7|88386.8|88361.8|88385.3|88360.3|30
1629450220000|2021-08-20 09:03:40|88386.6|88361.6|88386|88361|88386.7|88361.7|88385.5|88360.5|25
1629450230000|2021-08-20 09:03:50|88386.3|88361.3|88385.7|88360.7|88386.7|88361.7|88385.4|88360.4|29
1629450240000|2021-08-20 09:04:00|88385.6|88360.6|88385.6|88360.6|88385.8|88360.8|88385.1|88360.1|23
1629450250000|2021-08-20 09:04:10|88385.9|88360.9|88384.4|88359.4|88386|88361|88383.6|88358.6|29
1629450260000|2021-08-20 09:04:20|88384.1|88359.1|88382.4|88357.4|88384.8|88359.8|88380.1|88355.1|53
1629450270000|2021-08-20 09:04:30|88382.8|88357.8|88381.3|88356.3|88382.8|88357.8|88380.9|88355.9|32
1629450280000|2021-08-20 09:04:40|88381.4|88356.4|88391.8|88366.8|88407.1|88370.8|88381.2|88351.8|47
1629450290000|2021-08-20 09:04:50|88391.9|88366.9|88390|88365|88392|88367|88389.6|88364.6|41
1629450300000|2021-08-20 09:05:00|88390.1|88365.1|88403.5|88353.5|88406.7|88366.3|88390|88353.3|36
1629450310000|2021-08-20 09:05:10|88403.1|88353.1|88407.8|88357.8|88408|88369.7|88392.8|88353.1|41
1629450320000|2021-08-20 09:05:20|88394.5|88369.5|88392.8|88367.8|88394.5|88369.5|88392.5|88367.5|27
1629450330000|2021-08-20 09:05:30|88392.9|88367.9|88391.7|88366.7|88393|88368|88391.7|88366.7|25
1629450340000|2021-08-20 09:05:40|88391.8|88366.8|88393.7|88368.7|88394.3|88369.3|88390|88365|39
1629450350000|2021-08-20 09:05:50|88392.8|88367.8|88393|88368|88393.7|88368.7|88392.1|88367.1|36
1629450360000|2021-08-20 09:06:00|88393.3|88368.3|88394.5|88369.5|88397.1|88372.1|88393.3|88368.3|41
1629450370000|2021-08-20 09:06:10|88394.4|88369.4|88395.9|88370.9|88409.4|88372.4|88393.9|88359.4|42
1629450380000|2021-08-20 09:06:20|88396.2|88371.2|88398.2|88373.2|88398.8|88373.8|88395.5|88370.5|38
1629450390000|2021-08-20 09:06:30|88398.5|88373.5|88397|88372|88399.8|88374.8|88395.4|88370.4|44
1629450400000|2021-08-20 09:06:40|88397.4|88372.4|88391.2|88366.2|88397.9|88372.9|88391.2|88366.2|49
1629450410000|2021-08-20 09:06:50|88390.9|88365.9|88391.8|88366.8|88392.7|88367.7|88390.7|88365.7|30
1629450420000|2021-08-20 09:07:00|88391.9|88366.9|88390.9|88365.9|88392.2|88367.2|88390.9|88365.9|26
1629450430000|2021-08-20 09:07:10|88390.7|88365.7|88390.4|88365.4|88391.5|88366.5|88390.2|88365.2|26
1629450440000|2021-08-20 09:07:20|88390.3|88365.3|88389.2|88364.2|88390.9|88365.9|88389.2|88364.2|28
1629450450000|2021-08-20 09:07:30|88389.1|88364.1|88387.2|88362.2|88389.6|88364.6|88386.8|88361.8|35
1629450460000|2021-08-20 09:07:40|88387.4|88362.4|88385.6|88360.6|88388.4|88363.4|88384.2|88359.2|48
1629450470000|2021-08-20 09:07:50|88386.2|88361.2|88385.6|88360.6|88386.4|88361.4|88383.2|88358.2|54
1629450480000|2021-08-20 09:08:00|88385.4|88360.4|88384.9|88359.9|88386.2|88361.2|88382.9|88357.9|46
1629450490000|2021-08-20 09:08:10|88384.8|88359.8|88382.8|88357.8|88386.4|88361.4|88381.9|88356.9|51
1629450500000|2021-08-20 09:08:20|88382.5|88357.5|88388.8|88363.8|88391|88366|88382|88357|49
1629450510000|2021-08-20 09:08:30|88389.8|88364.8|88391.7|88366.7|88394.5|88369.5|88388.4|88363.4|60
1629450520000|2021-08-20 09:08:40|88391.2|88366.2|88405.4|88355.4|88406.3|88368.8|88391.2|88353.2|60
1629450530000|2021-08-20 09:08:50|88405.6|88355.6|88403.1|88353.1|88407.2|88369.1|88389.6|88351.6|57
1629450540000|2021-08-20 09:09:00|88402.9|88352.9|88390.3|88365.3|88403.2|88367.5|88389.3|88352.5|53
1629450550000|2021-08-20 09:09:10|88390.2|88365.2|88399.3|88349.3|88400.8|88365.6|88384.4|88348.9|52
1629450560000|2021-08-20 09:09:20|88399.1|88349.1|88385.5|88360.5|88399.1|88360.5|88382.5|88347.2|47
1629450570000|2021-08-20 09:09:30|88385.7|88360.7|88389|88364|88389.4|88364.4|88384|88359|54
1629450580000|2021-08-20 09:09:40|88388.4|88363.4|88388.4|88363.4|88389.2|88364.2|88385.3|88360.3|49
1629450590000|2021-08-20 09:09:50|88388.3|88363.3|88388.1|88363.1|88389|88364|88386.9|88361.9|46
1629450600000|2021-08-20 09:10:00|88389|88364|88386.5|88361.5|88390.6|88365.6|88386.1|88361.1|37
1629450610000|2021-08-20 09:10:10|88385.5|88360.5|88387.7|88362.7|88389.1|88364.1|88385.3|88360.3|51
1629450620000|2021-08-20 09:10:20|88387.8|88362.8|88387.6|88362.6|88389.6|88364.6|88387|88362|51
1629450630000|2021-08-20 09:10:30|88387.7|88362.7|88386.2|88361.2|88389|88364|88384.9|88359.9|52
1629450640000|2021-08-20 09:10:40|88385.5|88360.5|88384.1|88359.1|88387.4|88362.4|88383.3|88358.3|48
1629450650000|2021-08-20 09:10:50|88383.9|88358.9|88384.6|88359.6|88385.6|88360.6|88383.5|88358.5|49
1629450660000|2021-08-20 09:11:00|88384.5|88359.5|88381.3|88356.3|88385.3|88360.3|88380.1|88355.1|60
1629450670000|2021-08-20 09:11:10|88380.8|88355.8|88382.4|88357.4|88382.6|88357.6|88380.2|88355.2|42
1629450680000|2021-08-20 09:11:20|88382.1|88357.1|88394.7|88344.7|88395|88357.2|88380.7|88342.6|39
1629450690000|2021-08-20 09:11:30|88394.3|88344.3|88393.4|88343.4|88395.2|88345.2|88393.4|88343.4|39
1629450700000|2021-08-20 09:11:40|88393.6|88343.6|88394.9|88344.9|88395.7|88345.7|88393.5|88343.5|35
1629450710000|2021-08-20 09:11:50|88395.2|88345.2|88388.2|88363.2|88399.4|88363.2|88386.1|88345.2|40
1629450720000|2021-08-20 09:12:00|88388.1|88363.1|88404.2|88354.2|88404.2|88364.2|88387|88350.5|44
1629450730000|2021-08-20 09:12:10|88403.9|88353.9|88402.8|88352.8|88405.3|88355.3|88402.7|88352.7|58
1629450740000|2021-08-20 09:12:20|88402.9|88352.9|88404.2|88354.2|88404.6|88354.6|88402.8|88352.8|40
1629450750000|2021-08-20 09:12:30|88404.1|88354.1|88405.8|88355.8|88406|88356|88404.1|88354.1|36
1629450760000|2021-08-20 09:12:40|88405.9|88355.9|88405.7|88355.7|88406|88356|88404.8|88354.8|50
1629450770000|2021-08-20 09:12:50|88405.8|88355.8|88411.7|88361.7|88412|88372.1|88392.3|88355.7|65
1629450780000|2021-08-20 09:13:00|88411.6|88361.6|88406.5|88381.5|88416.9|88381.5|88400.7|88361.4|40
1629450790000|2021-08-20 09:13:10|88405.5|88380.5|88432.1|88382.1|88433.8|88383.8|88405.5|88368.6|52
1629450800000|2021-08-20 09:13:20|88432|88382|88436.4|88386.4|88436.9|88386.9|88431|88381|45
1629450810000|2021-08-20 09:13:30|88436.6|88386.6|88434.7|88384.7|88441.1|88400.9|88425.1|88384.7|47
1629450820000|2021-08-20 09:13:40|88434|88384|88434.6|88384.6|88437.9|88387.9|88432.4|88382.4|60
1629450830000|2021-08-20 09:13:50|88434.5|88384.5|88430.6|88380.6|88434.8|88384.8|88428.6|88378.6|45
1629450840000|2021-08-20 09:14:00|88431.7|88381.7|88428.2|88378.2|88432.1|88393.4|88414.5|88376.9|52
1629450850000|2021-08-20 09:14:10|88428|88378|88437|88387|88437|88387|88427.2|88377.2|52
1629450860000|2021-08-20 09:14:20|88436.3|88386.3|88437|88387|88439.8|88399.9|88424.1|88384.3|54
1629450870000|2021-08-20 09:14:30|88436.9|88386.9|88443|88393|88444.9|88394.9|88435.2|88385.2|63
1629450880000|2021-08-20 09:14:40|88444.5|88394.5|88440|88390|88444.8|88404.9|88429.3|88389.7|48
1629450890000|2021-08-20 09:14:50|88439.3|88389.3|88443.6|88393.6|88443.6|88393.6|88439.1|88389.1|36
1629450900000|2021-08-20 09:15:00|88443.7|88393.7|88444|88394|88444.5|88394.5|88443.3|88393.3|36
1629450910000|2021-08-20 09:15:10|88443.8|88393.8|88432.6|88407.6|88447.5|88410.7|88432.6|88393.5|42
1629450920000|2021-08-20 09:15:20|88432.8|88407.8|88442.5|88392.5|88443.2|88407.8|88430.8|88392.5|39
1629450930000|2021-08-20 09:15:30|88442.4|88392.4|88446.3|88396.3|88446.8|88408.4|88432.4|88392.4|40
1629450940000|2021-08-20 09:15:40|88446.6|88396.6|88442.1|88392.1|88447|88397|88441.8|88391.8|57
1629450950000|2021-08-20 09:15:50|88441.9|88391.9|88421.2|88396.2|88441.9|88398.6|88421|88387.6|42
1629450960000|2021-08-20 09:16:00|88421.1|88396.1|88421|88396|88422.1|88397.1|88420.6|88395.6|30
1629450970000|2021-08-20 09:16:10|88421.1|88396.1|88414.7|88389.7|88429.8|88397|88412.5|88376.9|59
1629450980000|2021-08-20 09:16:20|88414.6|88389.6|88415|88390|88428.4|88390.4|88412.9|88377.3|47
1629450990000|2021-08-20 09:16:30|88414.5|88389.5|88413.1|88388.1|88414.7|88389.7|88412.9|88387.9|31
1629451000000|2021-08-20 09:16:40|88413|88388|88426.2|88376.2|88427.4|88390|88412.2|88376.2|27
1629451010000|2021-08-20 09:16:50|88426.6|88376.6|88411.3|88386.3|88427.5|88387.1|88410.7|88374.4|37
1629451020000|2021-08-20 09:17:00|88411.5|88386.5|88404.7|88379.7|88412|88387|88402.4|88377.4|54
1629451030000|2021-08-20 09:17:10|88405.3|88380.3|88406.3|88381.3|88407.6|88382.6|88404.4|88379.4|43
1629451040000|2021-08-20 09:17:20|88406.6|88381.6|88410.8|88385.8|88411|88386|88405.5|88380.5|35
1629451050000|2021-08-20 09:17:30|88411.3|88386.3|88407|88382|88412.5|88387.5|88406|88381|44
1629451060000|2021-08-20 09:17:40|88406.7|88381.7|88411.4|88386.4|88414.3|88389.3|88406.7|88381.7|48
1629451070000|2021-08-20 09:17:50|88411.2|88386.2|88414.9|88389.9|88415.5|88390.5|88410.5|88385.5|45
1629451080000|2021-08-20 09:18:00|88415|88390|88414.6|88389.6|88415|88390|88414.1|88389.1|29
1629451090000|2021-08-20 09:18:10|88414.7|88389.7|88412.9|88387.9|88415.4|88390.4|88412.5|88387.5|34
1629451100000|2021-08-20 09:18:20|88414|88389|88415.6|88390.6|88415.8|88390.8|88413.6|88388.6|26
1629451110000|2021-08-20 09:18:30|88415.4|88390.4|88411.7|88386.7|88417.2|88392.2|88411.7|88386.7|31
1629451120000|2021-08-20 09:18:40|88414.7|88389.7|88414.1|88389.1|88414.7|88389.7|88413.2|88388.2|37
1629451130000|2021-08-20 09:18:50|88415.7|88390.7|88418.7|88393.7|88420.2|88395.2|88415.7|88390.7|31
1629451140000|2021-08-20 09:19:00|88418.9|88393.9|88424.6|88399.6|88424.9|88399.9|88418.7|88393.7|47
1629451150000|2021-08-20 09:19:10|88424.5|88399.5|88436.6|88386.6|88437.7|88400.4|88424.1|88385.2|42
1629451160000|2021-08-20 09:19:20|88436.8|88386.8|88436.8|88386.8|88437.1|88387.1|88436|88386|21
1629451170000|2021-08-20 09:19:30|88436.7|88386.7|88435.7|88385.7|88437.4|88387.4|88435.3|88385.3|33
1629451180000|2021-08-20 09:19:40|88436.1|88386.1|88436.2|88386.2|88436.4|88386.4|88435.3|88385.3|36
1629451190000|2021-08-20 09:19:50|88435.9|88385.9|88425.7|88400.7|88437.2|88403.5|88425|88385.7|33
1629451200000|2021-08-20 09:20:00|88426.6|88401.6|88430.3|88405.3|88430.3|88405.3|88423.9|88398.9|50
1629451210000|2021-08-20 09:20:10|88428|88403|88423.6|88398.6|88428|88403|88422.9|88397.9|37
1629451220000|2021-08-20 09:20:20|88422.9|88397.9|88420.3|88395.3|88424.7|88399.7|88419.4|88394.4|39
1629451230000|2021-08-20 09:20:30|88420.2|88395.2|88420.7|88395.7|88421.3|88396.3|88419.3|88394.3|32
1629451240000|2021-08-20 09:20:40|88420.6|88395.6|88420.5|88395.5|88432.7|88397|88420|88382.4|38
1629451250000|2021-08-20 09:20:50|88419.9|88394.9|88439.4|88389.4|88440.8|88403.5|88419.9|88388.8|45
1629451260000|2021-08-20 09:21:00|88439.3|88389.3|88436.2|88386.2|88440.3|88401.3|88420.7|88385.4|45
1629451270000|2021-08-20 09:21:10|88436.8|88386.8|88451.5|88401.5|88456.6|88406.7|88431.7|88386.8|58
1629451280000|2021-08-20 09:21:20|88451.7|88401.7|88452.5|88402.5|88452.5|88402.5|88450.8|88400.8|30
1629451290000|2021-08-20 09:21:30|88452.9|88402.9|88454.7|88404.7|88454.7|88404.7|88452.8|88402.8|32
1629451300000|2021-08-20 09:21:40|88454.3|88404.3|88451.9|88401.9|88454.7|88415.4|88440.4|88401.6|47
1629451310000|2021-08-20 09:21:50|88451|88401|88448.7|88398.7|88451|88414.1|88435.6|88398.6|37
1629451320000|2021-08-20 09:22:00|88448.6|88398.6|88451.8|88401.8|88452.5|88414.4|88436.6|88397.9|31
1629451330000|2021-08-20 09:22:10|88451.7|88401.7|88449.9|88399.9|88453.7|88403.7|88449.5|88399.5|50
1629451340000|2021-08-20 09:22:20|88449.5|88399.5|88449.2|88399.2|88450.5|88400.5|88448.8|88398.8|20
1629451350000|2021-08-20 09:22:30|88450|88400|88450.5|88400.5|88450.6|88400.6|88449.8|88399.8|17
1629451360000|2021-08-20 09:22:40|88450.4|88400.4|88452.6|88402.6|88453|88403|88449.8|88399.8|29
1629451370000|2021-08-20 09:22:50|88452.7|88402.7|88453.9|88403.9|88453.9|88403.9|88450.5|88400.5|33
1629451380000|2021-08-20 09:23:00|88454.2|88404.2|88452.7|88402.7|88454.2|88404.2|88451.4|88401.4|26
1629451390000|2021-08-20 09:23:10|88452.8|88402.8|88452.2|88402.2|88454|88416.2|88439.5|88402|37
1629451400000|2021-08-20 09:23:20|88452.8|88402.8|88452.7|88402.7|88453.9|88403.9|88451.6|88401.6|31
1629451410000|2021-08-20 09:23:30|88451.5|88401.5|88454.1|88404.1|88454.7|88404.7|88451.3|88401.3|24
1629451420000|2021-08-20 09:23:40|88454.8|88404.8|88453.4|88403.4|88454.9|88404.9|88453.2|88403.2|32
1629451430000|2021-08-20 09:23:50|88453.1|88403.1|88454.2|88404.2|88454.6|88416.7|88440.9|88403.1|21
1629451440000|2021-08-20 09:24:00|88454.3|88404.3|88454.1|88404.1|88455.6|88405.6|88453.4|88403.4|40
1629451450000|2021-08-20 09:24:10|88453.6|88403.6|88454.5|88404.5|88455.5|88405.5|88453.6|88403.6|23
1629451460000|2021-08-20 09:24:20|88454.8|88404.8|88453.3|88403.3|88455.7|88418|88439.8|88402.9|43
1629451470000|2021-08-20 09:24:30|88453.9|88403.9|88454.8|88404.8|88457.5|88418.9|88441.4|88403.1|50
1629451480000|2021-08-20 09:24:40|88455.1|88405.1|88455|88405|88455.9|88405.9|88454.2|88404.2|26
1629451490000|2021-08-20 09:24:50|88455.6|88405.6|88441.3|88416.3|88456.9|88418.1|88441.3|88404.3|37
1629451500000|2021-08-20 09:25:00|88441.2|88416.2|88452.7|88402.7|88454.9|88417|88438.4|88401.3|40
1629451510000|2021-08-20 09:25:10|88453.5|88403.5|88439.6|88414.6|88455.7|88417|88439.2|88401.1|31
1629451520000|2021-08-20 09:25:20|88439.4|88414.4|88442.2|88417.2|88442.2|88417.2|88439.4|88414.4|14
1629451530000|2021-08-20 09:25:30|88441.7|88416.7|88440|88415|88442.3|88417.3|88439.9|88414.9|19
1629451540000|2021-08-20 09:25:40|88440.4|88415.4|88439.3|88414.3|88440.5|88415.5|88439|88414|26
1629451550000|2021-08-20 09:25:50|88439.2|88414.2|88437.2|88412.2|88451.7|88417.1|88437.2|88400.5|19
1629451560000|2021-08-20 09:26:00|88451.3|88401.3|88439.2|88414.2|88451.3|88414.2|88437.1|88401.3|32
1629451570000|2021-08-20 09:26:10|88439.5|88414.5|88454|88404|88454.4|88417.3|88438.2|88403|42
1629451580000|2021-08-20 09:26:20|88453.7|88403.7|88440.3|88415.3|88454.3|88418.5|88440|88403.6|32
1629451590000|2021-08-20 09:26:30|88440.1|88415.1|88446.1|88421.1|88446.1|88421.1|88440.1|88415.1|39
1629451600000|2021-08-20 09:26:40|88444.7|88419.7|88444.1|88419.1|88460.9|88423|88442.7|88409.6|33
1629451610000|2021-08-20 09:26:50|88443.7|88418.7|88440.5|88415.5|88444.5|88419.5|88440.5|88415.5|31
1629451620000|2021-08-20 09:27:00|88440.2|88415.2|88439.3|88414.3|88440.8|88415.8|88438.6|88413.6|25
1629451630000|2021-08-20 09:27:10|88439.5|88414.5|88439.7|88414.7|88440.2|88415.2|88439.1|88414.1|26
1629451640000|2021-08-20 09:27:20|88439.8|88414.8|88440.1|88415.1|88440.4|88415.4|88439|88414|25
1629451650000|2021-08-20 09:27:30|88440.4|88415.4|88437.6|88412.6|88440.4|88415.4|88437.5|88412.5|26
1629451660000|2021-08-20 09:27:40|88438|88413|88437.5|88412.5|88438.3|88413.3|88437.3|88412.3|26
1629451670000|2021-08-20 09:27:50|88437.9|88412.9|88440.1|88415.1|88440.1|88415.1|88437.8|88412.8|19
1629451680000|2021-08-20 09:28:00|88439.7|88414.7|88439.2|88414.2|88439.9|88414.9|88438|88413|22
1629451690000|2021-08-20 09:28:10|88439.4|88414.4|88440.5|88415.5|88441|88416|88439.1|88414.1|23
1629451700000|2021-08-20 09:28:20|88440.6|88415.6|88455.2|88405.2|88456.2|88417.4|88439.6|88403.6|28
1629451710000|2021-08-20 09:28:30|88454.2|88404.2|88452.6|88402.6|88454.4|88404.4|88452.6|88402.6|28
1629451720000|2021-08-20 09:28:40|88452.5|88402.5|88456.3|88406.3|88457.6|88419.5|88441.5|88402|31
1629451730000|2021-08-20 09:28:50|88456.9|88406.9|88450.4|88425.4|88460.1|88426.4|88440.1|88401.9|41
1629451740000|2021-08-20 09:29:00|88451.2|88426.2|88466.4|88416.4|88466.4|88427.9|88448.8|88414|40
1629451750000|2021-08-20 09:29:10|88466.6|88416.6|88467.8|88417.8|88467.9|88417.9|88465.4|88415.4|27
1629451760000|2021-08-20 09:29:20|88467.7|88417.7|88471.7|88421.7|88472.9|88431.2|88455.4|88416.7|46
1629451770000|2021-08-20 09:29:30|88472.3|88422.3|88470|88420|88473.1|88423.1|88470|88420|31
1629451780000|2021-08-20 09:29:40|88470.3|88420.3|88471.2|88421.2|88471.2|88421.2|88470.2|88420.2|24
1629451790000|2021-08-20 09:29:50|88470.9|88420.9|88458.7|88433.7|88472|88434.4|88457.4|88420.6|26
1629451800000|2021-08-20 09:30:00|88458.8|88433.8|88456.5|88431.5|88459|88434|88456|88431|48
1629451810000|2021-08-20 09:30:10|88456.1|88431.1|88467|88417|88475.8|88436.4|88452.2|88415|57
1629451820000|2021-08-20 09:30:20|88467.3|88417.3|88454.7|88429.7|88467.9|88429.7|88451.5|88416.6|40
1629451830000|2021-08-20 09:30:30|88454.8|88429.8|88468.5|88418.5|88469.4|88429.8|88454.3|88417.2|40
1629451840000|2021-08-20 09:30:40|88468.2|88418.2|88464.4|88414.4|88469.9|88419.9|88462.8|88412.8|50
1629451850000|2021-08-20 09:30:50|88464.1|88414.1|88463.9|88413.9|88464.7|88414.7|88462.2|88412.2|31
1629451860000|2021-08-20 09:31:00|88463.8|88413.8|88463.6|88413.6|88464.4|88414.4|88462.8|88412.8|32
1629451870000|2021-08-20 09:31:10|88463.3|88413.3|88462|88412|88464|88414|88461.4|88411.4|34
1629451880000|2021-08-20 09:31:20|88461.9|88411.9|88457.5|88432.5|88477.3|88434.9|88456.5|88411.1|55
1629451890000|2021-08-20 09:31:30|88457.4|88432.4|88456.6|88431.6|88470.5|88432.4|88453.9|88417.3|37
1629451900000|2021-08-20 09:31:40|88456.4|88431.4|88460.5|88435.5|88462.7|88437.7|88455.2|88430.2|31
1629451910000|2021-08-20 09:31:50|88460.6|88435.6|88460.3|88435.3|88463.6|88438.6|88460.3|88435.3|39
1629451920000|2021-08-20 09:32:00|88458.7|88433.7|88460.1|88435.1|88460.4|88435.4|88458.1|88433.1|41
1629451930000|2021-08-20 09:32:10|88460.4|88435.4|88459.1|88434.1|88461.5|88436.5|88458.7|88433.7|30
1629451940000|2021-08-20 09:32:20|88459.2|88434.2|88457|88432|88459.7|88434.7|88457|88432|28
1629451950000|2021-08-20 09:32:30|88456.5|88431.5|88468.9|88418.9|88468.9|88431.5|88453.1|88415.9|37
1629451960000|2021-08-20 09:32:40|88470|88420|88456.9|88431.9|88470|88432.1|88455.3|88417.7|31
1629451970000|2021-08-20 09:32:50|88457.4|88432.4|88437.2|88412.2|88457.6|88432.4|88434.8|88398.7|57
1629451980000|2021-08-20 09:33:00|88437|88412|88442.5|88392.5|88450.3|88412|88432.5|88392.5|46
1629451990000|2021-08-20 09:33:10|88442.7|88392.7|88436.4|88386.4|88442.7|88399.8|88423.1|88384.5|49
1629452000000|2021-08-20 09:33:20|88433.8|88383.8|88438.2|88388.2|88439|88389|88432.6|88382.6|38
1629452010000|2021-08-20 09:33:30|88438.3|88388.3|88436.3|88386.3|88438.4|88388.4|88436.3|88386.3|33
1629452020000|2021-08-20 09:33:40|88436.2|88386.2|88435.7|88385.7|88436.9|88386.9|88434.8|88384.8|31
1629452030000|2021-08-20 09:33:50|88435.3|88385.3|88435.3|88385.3|88435.6|88385.6|88433.7|88383.7|31
1629452040000|2021-08-20 09:34:00|88435.5|88385.5|88421.4|88396.4|88435.8|88398.4|88420.7|88385.5|33
1629452050000|2021-08-20 09:34:10|88421.9|88396.9|88421.1|88396.1|88422.7|88397.7|88420.4|88395.4|25
1629452060000|2021-08-20 09:34:20|88420.9|88395.9|88423.7|88373.7|88427|88396.5|88419.5|88373.7|26
1629452070000|2021-08-20 09:34:30|88423.5|88373.5|88417.9|88367.9|88423.5|88373.5|88417|88367|40
1629452080000|2021-08-20 09:34:40|88418.1|88368.1|88416.8|88366.8|88418.1|88368.1|88416.6|88366.6|23
1629452090000|2021-08-20 09:34:50|88416.5|88366.5|88405.1|88355.1|88416.5|88370.1|88395.1|88355.1|44
1629452100000|2021-08-20 09:35:00|88406.7|88356.7|88407.4|88357.4|88409.1|88359.1|88406.1|88356.1|45
1629452110000|2021-08-20 09:35:10|88407.7|88357.7|88397.8|88372.8|88413.6|88376.4|88397|88357.7|42
1629452120000|2021-08-20 09:35:20|88397.7|88372.7|88401.1|88376.1|88401.1|88376.1|88397.7|88372.7|40
1629452130000|2021-08-20 09:35:30|88399.6|88374.6|88403.8|88378.8|88419.6|88380.7|88399.6|88367.6|40
1629452140000|2021-08-20 09:35:40|88404|88379|88406.1|88381.1|88420.5|88381.9|88403.6|88369|39
1629452150000|2021-08-20 09:35:50|88406.2|88381.2|88407.1|88382.1|88407.2|88382.2|88406.2|88381.2|15
1629452160000|2021-08-20 09:36:00|88407.2|88382.2|88405.9|88380.9|88408.3|88383.3|88404.4|88379.4|29
1629452170000|2021-08-20 09:36:10|88406.1|88381.1|88404.6|88379.6|88406.5|88381.5|88403.7|88378.7|43
1629452180000|2021-08-20 09:36:20|88404.7|88379.7|88405.8|88380.8|88406.2|88381.2|88404.7|88379.7|25
1629452190000|2021-08-20 09:36:30|88405.6|88380.6|88409.4|88384.4|88410.1|88385.1|88405.2|88380.2|34
1629452200000|2021-08-20 09:36:40|88409.3|88384.3|88409.2|88384.2|88410.5|88385.5|88408.4|88383.4|33
1629452210000|2021-08-20 09:36:50|88409|88384|88413.7|88388.7|88414.3|88389.3|88408.8|88383.8|32
1629452220000|2021-08-20 09:37:00|88413.8|88388.8|88410.2|88385.2|88414|88389|88409.9|88384.9|38
1629452230000|2021-08-20 09:37:10|88410.4|88385.4|88411.3|88386.3|88414.6|88389.6|88410.1|88385.1|39
1629452240000|2021-08-20 09:37:20|88410.7|88385.7|88409.9|88384.9|88412.3|88387.3|88409.8|88384.8|37
1629452250000|2021-08-20 09:37:30|88410|88385|88410.1|88385.1|88423.4|88386.2|88409.6|88372.3|20
1629452260000|2021-08-20 09:37:40|88408.4|88383.4|88407|88382|88411.3|88386.3|88407|88382|42
1629452270000|2021-08-20 09:37:50|88406.9|88381.9|88411.5|88386.5|88412.7|88387.7|88406.9|88381.9|43
1629452280000|2021-08-20 09:38:00|88412.6|88387.6|88410.9|88385.9|88414.3|88389.3|88410.6|88385.6|39
1629452290000|2021-08-20 09:38:10|88411.1|88386.1|88411.4|88386.4|88411.6|88386.6|88410.6|88385.6|25
1629452300000|2021-08-20 09:38:20|88411.5|88386.5|88410|88385|88411.9|88386.9|88409.6|88384.6|22
1629452310000|2021-08-20 09:38:30|88410.1|88385.1|88410.3|88385.3|88411|88386|88409.9|88384.9|30
1629452320000|2021-08-20 09:38:40|88410.4|88385.4|88410.9|88385.9|88411.4|88386.4|88410.2|88385.2|19
1629452330000|2021-08-20 09:38:50|88410.7|88385.7|88409|88384|88411.1|88386.1|88408.9|88383.9|27
1629452340000|2021-08-20 09:39:00|88408.9|88383.9|88413.5|88388.5|88426.2|88389.6|88408.9|88376.2|43
1629452350000|2021-08-20 09:39:10|88412.6|88387.6|88412.6|88387.6|88413.2|88388.2|88411.4|88386.4|35
1629452360000|2021-08-20 09:39:20|88412.2|88387.2|88412.4|88387.4|88413.2|88388.2|88411.7|88386.7|28
1629452370000|2021-08-20 09:39:30|88412.2|88387.2|88412.2|88387.2|88412.9|88387.9|88411.9|88386.9|22
1629452380000|2021-08-20 09:39:40|88412|88387|88412.3|88387.3|88413|88388|88411.5|88386.5|22
1629452390000|2021-08-20 09:39:50|88412.4|88387.4|88412.2|88387.2|88413.2|88388.2|88409.7|88384.7|34
1629452400000|2021-08-20 09:40:00|88411.6|88386.6|88415.9|88390.9|88417.1|88392.1|88410.4|88385.4|42
1629452410000|2021-08-20 09:40:10|88414.9|88389.9|88413.3|88388.3|88416.2|88391.2|88413.3|88388.3|33
1629452420000|2021-08-20 09:40:20|88413.1|88388.1|88416.6|88391.6|88416.8|88391.8|88412.7|88387.7|30
1629452430000|2021-08-20 09:40:30|88416.5|88391.5|88414.6|88389.6|88416.9|88391.9|88414.2|88389.2|35
1629452440000|2021-08-20 09:40:40|88414.8|88389.8|88417.4|88392.4|88418.3|88393.3|88414.6|88389.6|22
1629452450000|2021-08-20 09:40:50|88415.9|88390.9|88417.3|88392.3|88417.8|88392.8|88415.9|88390.9|24
1629452460000|2021-08-20 09:41:00|88417|88392|88417.7|88392.7|88418.1|88393.1|88416.5|88391.5|20
1629452470000|2021-08-20 09:41:10|88418|88393|88416.5|88391.5|88418.3|88393.3|88416.5|88391.5|19
1629452480000|2021-08-20 09:41:20|88417|88392|88421|88396|88421.8|88396.8|88417|88392|30
1629452490000|2021-08-20 09:41:30|88421.3|88396.3|88419.6|88394.6|88423.4|88398.4|88419.4|88394.4|39
1629452500000|2021-08-20 09:41:40|88419.1|88394.1|88420.7|88395.7|88421.1|88396.1|88418.8|88393.8|31
1629452510000|2021-08-20 09:41:50|88421.2|88396.2|88428.6|88403.6|88435.4|88403.6|88419.4|88385.4|27
1629452520000|2021-08-20 09:42:00|88429.5|88404.5|88423.7|88398.7|88443.2|88406.2|88418.2|88380.5|60
1629452530000|2021-08-20 09:42:10|88424.4|88399.4|88423.3|88398.3|88424.8|88399.8|88421.6|88396.6|40
1629452540000|2021-08-20 09:42:20|88423.8|88398.8|88424.4|88399.4|88424.6|88399.6|88422.9|88397.9|35
1629452550000|2021-08-20 09:42:30|88424.3|88399.3|88440|88390|88440.5|88399.7|88423.3|88387.4|31
1629452560000|2021-08-20 09:42:40|88440.6|88390.6|88425.3|88400.3|88440.6|88404.3|88425|88389.7|34
1629452570000|2021-08-20 09:42:50|88426.3|88401.3|88422.8|88397.8|88426.6|88401.6|88421.6|88396.6|45
1629452580000|2021-08-20 09:43:00|88422.7|88397.7|88423.4|88398.4|88425.7|88400.7|88422.6|88397.6|40
1629452590000|2021-08-20 09:43:10|88423|88398|88421.7|88396.7|88424.9|88399.9|88421.7|88396.7|28
1629452600000|2021-08-20 09:43:20|88421.9|88396.9|88424.1|88399.1|88424.9|88399.9|88421.5|88396.5|41
1629452610000|2021-08-20 09:43:30|88423.6|88398.6|88426.3|88401.3|88426.9|88401.9|88423.1|88398.1|28
1629452620000|2021-08-20 09:43:40|88425.8|88400.8|88425.7|88400.7|88426.6|88401.6|88424.1|88399.1|23
1629452630000|2021-08-20 09:43:50|88425.8|88400.8|88422.1|88397.1|88436.7|88401.5|88419.9|88383.8|38
1629452640000|2021-08-20 09:44:00|88422|88397|88430.1|88405.1|88430.9|88405.9|88421.5|88396.5|50
1629452650000|2021-08-20 09:44:10|88429.9|88404.9|88431.9|88406.9|88431.9|88406.9|88428.7|88403.7|31
1629452660000|2021-08-20 09:44:20|88432.2|88407.2|88431.2|88406.2|88432.3|88407.3|88431.2|88406.2|23
1629452670000|2021-08-20 09:44:30|88431.4|88406.4|88424.3|88399.3|88432.6|88407.6|88423|88398|40
1629452680000|2021-08-20 09:44:40|88426.2|88401.2|88423.7|88398.7|88426.2|88401.2|88422.5|88397.5|34
1629452690000|2021-08-20 09:44:50|88424.2|88399.2|88424.1|88399.1|88425.3|88400.3|88423.6|88398.6|34
1629452700000|2021-08-20 09:45:00|88424.2|88399.2|88426.9|88401.9|88427.8|88402.8|88424.2|88399.2|34
1629452710000|2021-08-20 09:45:10|88426.8|88401.8|88426.6|88401.6|88427.9|88402.9|88424.9|88399.9|37
1629452720000|2021-08-20 09:45:20|88427.2|88402.2|88426.2|88401.2|88427.9|88402.9|88425.9|88400.9|28
1629452730000|2021-08-20 09:45:30|88426.1|88401.1|88427.9|88402.9|88442|88405|88425.2|88391.4|39
1629452740000|2021-08-20 09:45:40|88441.2|88391.2|88429.3|88404.3|88442.7|88404.3|88427.3|88389.3|32
1629452750000|2021-08-20 09:45:50|88429.8|88404.8|88428.7|88403.7|88444.1|88406.9|88427.7|88390.9|43
1629452760000|2021-08-20 09:46:00|88428.3|88403.3|88438.4|88388.4|88438.5|88404.1|88424|88388.4|43
1629452770000|2021-08-20 09:46:10|88437.9|88387.9|88426.2|88401.2|88437.9|88401.2|88423.3|88387.7|26
1629452780000|2021-08-20 09:46:20|88426.4|88401.4|88426.1|88401.1|88427.6|88402.6|88425.2|88400.2|28
1629452790000|2021-08-20 09:46:30|88426.3|88401.3|88434.9|88384.9|88435.5|88403.5|88422.7|88384.3|40
1629452800000|2021-08-20 09:46:40|88435.4|88385.4|88433.5|88383.5|88435.7|88385.7|88432.9|88382.9|39
1629452810000|2021-08-20 09:46:50|88434.3|88384.3|88419.1|88394.1|88434.4|88396.1|88418.4|88383.3|29
1629452820000|2021-08-20 09:47:00|88419|88394|88416.5|88391.5|88419.2|88394.2|88415.7|88390.7|45
1629452830000|2021-08-20 09:47:10|88416.3|88391.3|88418.7|88393.7|88418.7|88393.7|88416.3|88391.3|24
1629452840000|2021-08-20 09:47:20|88418.4|88393.4|88428.7|88378.7|88431.6|88393.4|88415.5|88377.1|43
1629452850000|2021-08-20 09:47:30|88429.2|88379.2|88414.8|88389.8|88429.6|88390.1|88414.4|88378.5|29
1629452860000|2021-08-20 09:47:40|88414.7|88389.7|88411|88386|88414.7|88389.7|88408.1|88383.1|33
1629452870000|2021-08-20 09:47:50|88412.7|88387.7|88408.5|88383.5|88412.7|88387.7|88408.3|88383.3|35
1629452880000|2021-08-20 09:48:00|88408.3|88383.3|88406.9|88381.9|88409|88384|88406.9|88381.9|37
1629452890000|2021-08-20 09:48:10|88407.1|88382.1|88407.5|88382.5|88408.1|88383.1|88406.9|88381.9|35
1629452900000|2021-08-20 09:48:20|88407.4|88382.4|88407.8|88382.8|88408.5|88383.5|88407|88382|25
1629452910000|2021-08-20 09:48:30|88408.8|88383.8|88402.6|88377.6|88417.3|88383.9|88401.9|88367.3|31
1629452920000|2021-08-20 09:48:40|88403.5|88378.5|88406.9|88381.9|88417.4|88382.9|88402.8|88367.4|42
1629452930000|2021-08-20 09:48:50|88407|88382|88408.9|88383.9|88410.7|88385.7|88406.9|88381.9|28
1629452940000|2021-08-20 09:49:00|88408.1|88383.1|88403.8|88378.8|88419|88387|88403.8|88362.9|40
1629452950000|2021-08-20 09:49:10|88405.2|88380.2|88407.5|88382.5|88409|88384|88403.8|88378.8|53
1629452960000|2021-08-20 09:49:20|88407.6|88382.6|88407.6|88382.6|88408.7|88383.7|88407.4|88382.4|31
1629452970000|2021-08-20 09:49:30|88407.8|88382.8|88407.8|88382.8|88408.1|88383.1|88406.7|88381.7|21
1629452980000|2021-08-20 09:49:40|88407.9|88382.9|88408.6|88383.6|88408.6|88383.6|88406.4|88381.4|24
1629452990000|2021-08-20 09:49:50|88408.4|88383.4|88403.1|88378.1|88416.5|88383.4|88402.4|88364.1|32
1629453000000|2021-08-20 09:50:00|88402.5|88377.5|88396.2|88371.2|88402.5|88377.5|88395.2|88370.2|53
1629453010000|2021-08-20 09:50:10|88396.4|88371.4|88396.4|88371.4|88396.7|88371.7|88391.3|88366.3|43
1629453020000|2021-08-20 09:50:20|88395.8|88370.8|88401.3|88376.3|88404.8|88379.8|88394.7|88369.7|48
1629453030000|2021-08-20 09:50:30|88401.8|88376.8|88405.1|88380.1|88405.4|88380.4|88401.2|88376.2|51
1629453040000|2021-08-20 09:50:40|88404.8|88379.8|88405.2|88380.2|88405.7|88380.7|88404.4|88379.4|36
1629453050000|2021-08-20 09:50:50|88404.9|88379.9|88418.4|88368.4|88419.9|88381.2|88404.8|88367|35
1629453060000|2021-08-20 09:51:00|88418.8|88368.8|88406.5|88381.5|88419.1|88382.5|88405.3|88368.2|39
1629453070000|2021-08-20 09:51:10|88406.9|88381.9|88409.7|88359.7|88410.8|88381.9|88391.4|88341.4|50
1629453080000|2021-08-20 09:51:20|88410.6|88360.6|88413.1|88363.1|88413.1|88363.1|88409.7|88359.7|35
1629453090000|2021-08-20 09:51:30|88413.8|88363.8|88415.1|88365.1|88416.3|88375.6|88400.6|88361.7|43
1629453100000|2021-08-20 09:51:40|88414.4|88364.4|88401.2|88376.2|88416|88377.3|88399.8|88364.4|36
1629453110000|2021-08-20 09:51:50|88401.4|88376.4|88403.5|88378.5|88414.5|88378.5|88396.9|88363.3|46
1629453120000|2021-08-20 09:52:00|88414.3|88364.3|88402.1|88377.1|88415.7|88377.2|88394.1|88363.6|44
1629453130000|2021-08-20 09:52:10|88403.1|88378.1|88400.3|88375.3|88403.1|88378.1|88398.2|88373.2|38
1629453140000|2021-08-20 09:52:20|88400.2|88375.2|88398.3|88373.3|88400.9|88375.9|88397.6|88372.6|31
1629453150000|2021-08-20 09:52:30|88398.1|88373.1|88401.8|88376.8|88417.2|88379|88397.9|88363.9|45
1629453160000|2021-08-20 09:52:40|88401.6|88376.6|88399.2|88374.2|88402.7|88377.7|88398.3|88373.3|46
1629453170000|2021-08-20 09:52:50|88399.1|88374.1|88418.8|88368.8|88418.9|88381.5|88398.5|88368.8|46
1629453180000|2021-08-20 09:53:00|88419.1|88369.1|88404.2|88379.2|88419.1|88379.8|88402.8|88365.2|33
1629453190000|2021-08-20 09:53:10|88404.1|88379.1|88400.4|88375.4|88404.1|88379.1|88399.9|88374.9|43
1629453200000|2021-08-20 09:53:20|88399.9|88374.9|88400.5|88375.5|88402.8|88377.8|88399.7|88374.7|23
1629453210000|2021-08-20 09:53:30|88401.3|88376.3|88400.4|88375.4|88401.3|88376.3|88399.2|88374.2|36
1629453220000|2021-08-20 09:53:40|88401|88376|88403.8|88378.8|88403.8|88378.8|88400|88375|39
1629453230000|2021-08-20 09:53:50|88403.2|88378.2|88405.7|88380.7|88406.8|88381.8|88403.2|88378.2|36
1629453240000|2021-08-20 09:54:00|88406.8|88381.8|88417.6|88367.6|88418.1|88381.8|88404.3|88367|34
1629453250000|2021-08-20 09:54:10|88417.4|88367.4|88417.5|88367.5|88418|88368|88416.4|88366.4|14
1629453260000|2021-08-20 09:54:20|88417.1|88367.1|88402|88377|88418|88380.2|88402|88366.7|37
1629453270000|2021-08-20 09:54:30|88402.9|88377.9|88405.9|88380.9|88407.1|88382.1|88402.9|88377.9|46
1629453280000|2021-08-20 09:54:40|88406|88381|88409|88384|88421.4|88384.3|88405.7|88370.3|43
1629453290000|2021-08-20 09:54:50|88409.1|88384.1|88409|88384|88409.2|88384.2|88408|88383|26
1629453300000|2021-08-20 09:55:00|88408.9|88383.9|88409.4|88384.4|88410.2|88385.2|88408.9|88383.9|30
1629453310000|2021-08-20 09:55:10|88409|88384|88407.9|88382.9|88410|88385|88406.9|88381.9|30
1629453320000|2021-08-20 09:55:20|88407.7|88382.7|88407.1|88382.1|88408.7|88383.7|88407|88382|16
1629453330000|2021-08-20 09:55:30|88407.4|88382.4|88410.4|88385.4|88411.2|88386.2|88406.9|88381.9|33
1629453340000|2021-08-20 09:55:40|88410|88385|88414.4|88389.4|88421.4|88396.4|88409|88384|49
1629453350000|2021-08-20 09:55:50|88414.5|88389.5|88416.4|88391.4|88419.8|88394.8|88413.6|88388.6|46
1629453360000|2021-08-20 09:56:00|88416.3|88391.3|88417.9|88392.9|88417.9|88392.9|88415.8|88390.8|38
1629453370000|2021-08-20 09:56:10|88417.4|88392.4|88415|88390|88418.1|88393.1|88413.7|88388.7|47
1629453380000|2021-08-20 09:56:20|88416|88391|88419.2|88394.2|88432.2|88395.2|88415.3|88380.6|38
1629453390000|2021-08-20 09:56:30|88419.1|88394.1|88419.6|88394.6|88419.6|88394.6|88418.3|88393.3|22
1629453400000|2021-08-20 09:56:40|88422.8|88397.8|88416.8|88391.8|88423.2|88398.2|88416.3|88391.3|43
1629453410000|2021-08-20 09:56:50|88416.7|88391.7|88416.3|88391.3|88418.1|88393.1|88415.6|88390.6|39
1629453420000|2021-08-20 09:57:00|88417|88392|88417.2|88392.2|88418.1|88393.1|88415.2|88390.2|41
1629453430000|2021-08-20 09:57:10|88416|88391|88416.1|88391.1|88418|88393|88414.7|88389.7|37
1629453440000|2021-08-20 09:57:20|88416|88391|88418.4|88393.4|88418.6|88393.6|88414|88389|43
1629453450000|2021-08-20 09:57:30|88418|88393|88415.8|88390.8|88418|88393|88415.7|88390.7|33
1629453460000|2021-08-20 09:57:40|88416.1|88391.1|88417.9|88392.9|88418|88393|88416.1|88391.1|22
1629453470000|2021-08-20 09:57:50|88417.1|88392.1|88418.9|88393.9|88419.8|88394.8|88415.2|88390.2|28
1629453480000|2021-08-20 09:58:00|88419.3|88394.3|88423.1|88398.1|88425.4|88400.4|88417.1|88392.1|46
1629453490000|2021-08-20 09:58:10|88423.7|88398.7|88427.3|88402.3|88427.6|88402.6|88423.1|88398.1|22
1629453500000|2021-08-20 09:58:20|88425.4|88400.4|88426.4|88401.4|88427.5|88402.5|88425.2|88400.2|26
1629453510000|2021-08-20 09:58:30|88426|88401|88428.4|88403.4|88429.9|88404.9|88426|88401|34
1629453520000|2021-08-20 09:58:40|88428.6|88403.6|88426.8|88401.8|88431.3|88406.3|88426.4|88401.4|33
1629453530000|2021-08-20 09:58:50|88427.3|88402.3|88422.2|88397.2|88428.3|88403.3|88421|88396|46
1629453540000|2021-08-20 09:59:00|88422.1|88397.1|88420.2|88395.2|88422.3|88397.3|88419.7|88394.7|44
1629453550000|2021-08-20 09:59:10|88419.9|88394.9|88413.2|88388.2|88419.9|88394.9|88412.5|88387.5|49
1629453560000|2021-08-20 09:59:20|88413.4|88388.4|88412.9|88387.9|88414.2|88389.2|88412.5|88387.5|25
1629453570000|2021-08-20 09:59:30|88413.1|88388.1|88430.9|88380.9|88432.6|88394.8|88412.4|88380.8|33
1629453580000|2021-08-20 09:59:40|88430.8|88380.8|88418.3|88393.3|88432|88395.2|88417.7|88379.8|29
1629453590000|2021-08-20 09:59:50|88418.6|88393.6|88408.3|88383.3|88419.7|88394.7|88408.3|88383.3|57
1629453600000|2021-08-20 10:00:00|88408.9|88383.9|88429|88379|88431|88388.3|88406.5|88373.8|68
1629453610000|2021-08-20 10:00:10|88429.4|88379.4|88423.4|88398.4|88436.6|88399|88421.8|88379.4|49
1629453620000|2021-08-20 10:00:20|88423.9|88398.9|88421.8|88396.8|88424.4|88399.4|88420.4|88395.4|34
1629453630000|2021-08-20 10:00:30|88421.9|88396.9|88419.4|88394.4|88421.9|88396.9|88418.1|88393.1|45
1629453640000|2021-08-20 10:00:40|88419.7|88394.7|88419.6|88394.6|88420|88395|88418.2|88393.2|29
1629453650000|2021-08-20 10:00:50|88419.1|88394.1|88418.7|88393.7|88420.4|88395.4|88418.7|88393.7|20
1629453660000|2021-08-20 10:01:00|88419.2|88394.2|88419.7|88394.7|88419.9|88394.9|88419|88394|15
1629453670000|2021-08-20 10:01:10|88419.4|88394.4|88418.1|88393.1|88420.6|88395.6|88417.8|88392.8|17
1629453680000|2021-08-20 10:01:20|88418.5|88393.5|88419.4|88394.4|88420.8|88395.8|88416.1|88391.1|40
1629453690000|2021-08-20 10:01:30|88419.1|88394.1|88418.4|88393.4|88419.1|88394.1|88415.7|88390.7|29
1629453700000|2021-08-20 10:01:40|88418.5|88393.5|88418.6|88393.6|88418.7|88393.7|88417.2|88392.2|36
1629453710000|2021-08-20 10:01:50|88418|88393|88417.2|88392.2|88419.7|88394.7|88416.8|88391.8|27
1629453720000|2021-08-20 10:02:00|88417.8|88392.8|88420.4|88395.4|88420.5|88395.5|88417.7|88392.7|39
1629453730000|2021-08-20 10:02:10|88420.3|88395.3|88419.5|88394.5|88420.6|88395.6|88417.7|88392.7|21
1629453740000|2021-08-20 10:02:20|88420.5|88395.5|88428.4|88378.4|88432.3|88395.5|88420.2|88376.3|34
1629453750000|2021-08-20 10:02:30|88427|88377|88416.4|88391.4|88428.5|88391.7|88411.2|88377|49
1629453760000|2021-08-20 10:02:40|88416.1|88391.1|88413.7|88388.7|88418|88393|88413.7|88388.7|29
1629453770000|2021-08-20 10:02:50|88413.5|88388.5|88411.8|88386.8|88414.4|88389.4|88411.3|88386.3|31
1629453780000|2021-08-20 10:03:00|88411.7|88386.7|88412.5|88387.5|88413.9|88388.9|88411.5|88386.5|40
1629453790000|2021-08-20 10:03:10|88412.4|88387.4|88410.7|88385.7|88412.5|88387.5|88409.3|88384.3|28
1629453800000|2021-08-20 10:03:20|88410.2|88385.2|88411.6|88386.6|88411.6|88386.6|88409.6|88384.6|18
1629453810000|2021-08-20 10:03:30|88411.5|88386.5|88425.8|88375.8|88426.6|88387|88406.3|88373.8|43
1629453820000|2021-08-20 10:03:40|88426.2|88376.2|88424.1|88374.1|88426.6|88376.6|88422.1|88372.1|45
1629453830000|2021-08-20 10:03:50|88424.4|88374.4|88420.3|88370.3|88424.4|88374.4|88420.3|88370.3|41
1629453840000|2021-08-20 10:04:00|88421.7|88371.7|88407.2|88382.2|88423.7|88386.4|88407.2|88371.7|44
1629453850000|2021-08-20 10:04:10|88408|88383|88407.7|88382.7|88409.2|88384.2|88407.7|88382.7|32
1629453860000|2021-08-20 10:04:20|88408.1|88383.1|88399.6|88374.6|88408.1|88383.1|88399.6|88374.6|34
1629453870000|2021-08-20 10:04:30|88400|88375|88400.2|88375.2|88403.9|88378.9|88397.3|88372.3|33
1629453880000|2021-08-20 10:04:40|88399.9|88374.9|88411.8|88361.8|88412.6|88375|88396.8|88360.2|43
1629453890000|2021-08-20 10:04:50|88411.6|88361.6|88401.1|88376.1|88412|88376.4|88400.1|88359.7|30
1629453900000|2021-08-20 10:05:00|88401.5|88376.5|88405.7|88380.7|88413.3|88382.4|88400.5|88362.6|46
1629453910000|2021-08-20 10:05:10|88405.6|88380.6|88406.5|88381.5|88407.9|88382.9|88405.1|88380.1|40
1629453920000|2021-08-20 10:05:20|88406.4|88381.4|88407.3|88382.3|88408.1|88383.1|88406.1|88381.1|29
1629453930000|2021-08-20 10:05:30|88408.1|88383.1|88406.4|88381.4|88408.1|88383.1|88402|88377|45
1629453940000|2021-08-20 10:05:40|88406.6|88381.6|88411.6|88386.6|88424.3|88387.3|88405.6|88371.9|45
1629453950000|2021-08-20 10:05:50|88412.9|88387.9|88429.2|88379.2|88434.2|88391.9|88412.9|88375|52
1629453960000|2021-08-20 10:06:00|88418.1|88393.1|88417.6|88392.6|88419.4|88394.4|88417.1|88392.1|32
1629453970000|2021-08-20 10:06:10|88417.8|88392.8|88420.7|88395.7|88433.9|88396.4|88417.8|88381.6|39
1629453980000|2021-08-20 10:06:20|88421|88396|88421.8|88396.8|88421.8|88396.8|88420.3|88395.3|32
1629453990000|2021-08-20 10:06:30|88422.2|88397.2|88437.9|88387.9|88437.9|88400.7|88420.6|88386|23
1629454000000|2021-08-20 10:06:40|88438.2|88388.2|88436.6|88386.6|88438.2|88388.2|88435.9|88385.9|31
1629454010000|2021-08-20 10:06:50|88436.8|88386.8|88425.5|88400.5|88437.6|88400.9|88423.3|88386.4|39
1629454020000|2021-08-20 10:07:00|88425.7|88400.7|88434.4|88384.4|88434.8|88400.7|88421.4|88384|37
1629454030000|2021-08-20 10:07:10|88435.1|88385.1|88426.5|88401.5|88435.7|88401.5|88425.5|88384.2|30
1629454040000|2021-08-20 10:07:20|88430.2|88405.2|88429.4|88404.4|88432.4|88407.4|88428.7|88403.7|37
1629454050000|2021-08-20 10:07:30|88429.7|88404.7|88430.2|88405.2|88430.8|88405.8|88429.5|88404.5|34
1629454060000|2021-08-20 10:07:40|88430.1|88405.1|88431.5|88406.5|88431.5|88406.5|88430.1|88405.1|23
1629454070000|2021-08-20 10:07:50|88432|88407|88429.9|88404.9|88432.1|88407.1|88428.8|88403.8|41
1629454080000|2021-08-20 10:08:00|88430.3|88405.3|88430.9|88405.9|88431.3|88406.3|88428.9|88403.9|38
1629454090000|2021-08-20 10:08:10|88430.8|88405.8|88432.9|88407.9|88433.8|88408.8|88430.8|88405.8|31
1629454100000|2021-08-20 10:08:20|88433.1|88408.1|88423.1|88398.1|88433.3|88408.3|88421.2|88396.2|56
1629454110000|2021-08-20 10:08:30|88422.6|88397.6|88421.6|88396.6|88423.3|88398.3|88419.4|88394.4|46
1629454120000|2021-08-20 10:08:40|88421.3|88396.3|88421.9|88396.9|88422.5|88397.5|88421|88396|33
1629454130000|2021-08-20 10:08:50|88421.4|88396.4|88420.8|88395.8|88421.4|88396.4|88420.5|88395.5|29
1629454140000|2021-08-20 10:09:00|88420.7|88395.7|88424.5|88399.5|88436.9|88401.6|88420.7|88385.9|38
1629454150000|2021-08-20 10:09:10|88425.2|88400.2|88423.3|88398.3|88425.4|88400.4|88422.1|88397.1|32
1629454160000|2021-08-20 10:09:20|88423.2|88398.2|88425.3|88400.3|88425.3|88400.3|88419.9|88394.9|46
1629454170000|2021-08-20 10:09:30|88425.1|88400.1|88425.6|88400.6|88426.2|88401.2|88424.5|88399.5|37
1629454180000|2021-08-20 10:09:40|88425.5|88400.5|88425.8|88400.8|88428.1|88403.1|88422|88397|41
1629454190000|2021-08-20 10:09:50|88425|88400|88427.3|88402.3|88427.4|88402.4|88424.4|88399.4|30
1629454200000|2021-08-20 10:10:00|88427.1|88402.1|88452.2|88402.2|88453.6|88410.5|88426.6|88400.7|56
1629454210000|2021-08-20 10:10:10|88452.4|88402.4|88436.8|88411.8|88452.8|88412|88434.4|88400.5|47
1629454220000|2021-08-20 10:10:20|88436.9|88411.9|88435.5|88410.5|88437.1|88412.1|88434.1|88409.1|31
1629454230000|2021-08-20 10:10:30|88435.6|88410.6|88450.9|88400.9|88451.4|88412.7|88435|88399.4|28
1629454240000|2021-08-20 10:10:40|88451|88401|88441.7|88416.7|88455.5|88416.7|88439.2|88400.5|52
1629454250000|2021-08-20 10:10:50|88441.3|88416.3|88451.6|88401.6|88453.7|88416.3|88439.5|88401.4|31
1629454260000|2021-08-20 10:11:00|88451.5|88401.5|88453.4|88403.4|88453.6|88403.6|88451|88401|31
1629454270000|2021-08-20 10:11:10|88453.3|88403.3|88454.1|88404.1|88456|88417.9|88438.6|88402.6|46
1629454280000|2021-08-20 10:11:20|88454.3|88404.3|88455.2|88405.2|88456.5|88419.2|88440.9|88404.3|42
1629454290000|2021-08-20 10:11:30|88455.3|88405.3|88456.9|88406.9|88457.1|88407.1|88454.7|88404.7|31
1629454300000|2021-08-20 10:11:40|88456.7|88406.7|88456.8|88406.8|88457.5|88407.5|88456.1|88406.1|31
1629454310000|2021-08-20 10:11:50|88456.9|88406.9|88461.1|88411.1|88461.2|88423.6|88448.6|88406.8|28
1629454320000|2021-08-20 10:12:00|88461.5|88411.5|88462.2|88412.2|88462.8|88412.8|88461.1|88411.1|34
1629454330000|2021-08-20 10:12:10|88462.3|88412.3|88446.6|88421.6|88462.3|88422.9|88445.6|88410.5|38
1629454340000|2021-08-20 10:12:20|88446.4|88421.4|88446.8|88421.8|88447.3|88422.3|88445.5|88420.5|38
1629454350000|2021-08-20 10:12:30|88446.5|88421.5|88445.3|88420.3|88447|88422|88444.1|88419.1|28
1629454360000|2021-08-20 10:12:40|88446.2|88421.2|88446.6|88421.6|88447.5|88422.5|88444.7|88419.7|34
1629454370000|2021-08-20 10:12:50|88447.6|88422.6|88444.4|88419.4|88447.6|88422.6|88444.4|88419.4|35
1629454380000|2021-08-20 10:13:00|88444.2|88419.2|88445.2|88420.2|88445.8|88420.8|88444.2|88419.2|22
1629454390000|2021-08-20 10:13:10|88445.3|88420.3|88448.4|88423.4|88461.6|88424.5|88445.1|88409.7|35
1629454400000|2021-08-20 10:13:20|88448.3|88423.3|88447.6|88422.6|88450.1|88425.1|88445.4|88420.4|32
1629454410000|2021-08-20 10:13:30|88447.8|88422.8|88448.3|88423.3|88448.8|88423.8|88447.1|88422.1|26
1629454420000|2021-08-20 10:13:40|88448.2|88423.2|88448.7|88423.7|88449.4|88424.4|88448.2|88423.2|22
1629454430000|2021-08-20 10:13:50|88448.8|88423.8|88445.6|88420.6|88449.4|88424.4|88445.6|88420.6|34
1629454440000|2021-08-20 10:14:00|88446.1|88421.1|88442.9|88417.9|88446.2|88421.2|88440.8|88415.8|47
1629454450000|2021-08-20 10:14:10|88442.7|88417.7|88442.9|88417.9|88443.9|88418.9|88442.4|88417.4|31
1629454460000|2021-08-20 10:14:20|88442.6|88417.6|88443.8|88418.8|88444.6|88419.6|88442.6|88417.6|35
1629454470000|2021-08-20 10:14:30|88443.9|88418.9|88443.1|88418.1|88443.9|88418.9|88442.5|88417.5|25
1629454480000|2021-08-20 10:14:40|88442.4|88417.4|88443.3|88418.3|88443.5|88418.5|88442.1|88417.1|30
1629454490000|2021-08-20 10:14:50|88443.4|88418.4|88442.4|88417.4|88446.9|88421.9|88442|88417|47
1629454500000|2021-08-20 10:15:00|88442.5|88417.5|88443.6|88418.6|88444.1|88419.1|88441.8|88416.8|36
1629454510000|2021-08-20 10:15:10|88443.7|88418.7|88442.5|88417.5|88444|88419|88441|88416|38
1629454520000|2021-08-20 10:15:20|88442.2|88417.2|88443.3|88418.3|88443.5|88418.5|88440.9|88415.9|35
1629454530000|2021-08-20 10:15:30|88443.4|88418.4|88446|88421|88447.5|88422.5|88443.3|88418.3|34
1629454540000|2021-08-20 10:15:40|88446.2|88421.2|88445.4|88420.4|88446.8|88421.8|88444.9|88419.9|30
1629454550000|2021-08-20 10:15:50|88445.3|88420.3|88445.2|88420.2|88445.6|88420.6|88443.7|88418.7|25
1629454560000|2021-08-20 10:16:00|88445.3|88420.3|88445.1|88420.1|88446.2|88421.2|88443.5|88418.5|34
1629454570000|2021-08-20 10:16:10|88445|88420|88444.8|88419.8|88445.6|88420.6|88443.9|88418.9|27
1629454580000|2021-08-20 10:16:20|88445|88420|88447.6|88422.6|88447.6|88422.6|88444.7|88419.7|32
1629454590000|2021-08-20 10:16:30|88447.1|88422.1|88446.8|88421.8|88448.3|88423.3|88446.8|88421.8|22
1629454600000|2021-08-20 10:16:40|88446.6|88421.6|88448.8|88423.8|88450.5|88425.5|88446.6|88421.6|43
1629454610000|2021-08-20 10:16:50|88449.1|88424.1|88449.3|88424.3|88451.1|88426.1|88446.5|88421.5|27
1629454620000|2021-08-20 10:17:00|88448.5|88423.5|88446.9|88421.9|88449.7|88424.7|88446.2|88421.2|32
1629454630000|2021-08-20 10:17:10|88447.1|88422.1|88457.3|88407.3|88457.3|88422.6|88441|88403.2|31
1629454640000|2021-08-20 10:17:20|88458|88408|88445.5|88420.5|88458|88421.1|88443.4|88407.3|35
1629454650000|2021-08-20 10:17:30|88445.7|88420.7|88443.2|88418.2|88446.3|88421.3|88443.2|88418.2|18
1629454660000|2021-08-20 10:17:40|88443|88418|88443.3|88418.3|88444|88419|88442.9|88417.9|20
1629454670000|2021-08-20 10:17:50|88443|88418|88442|88417|88443.3|88418.3|88441|88416|28
1629454680000|2021-08-20 10:18:00|88442.1|88417.1|88441.7|88416.7|88442.3|88417.3|88440.2|88415.2|29
1629454690000|2021-08-20 10:18:10|88442|88417|88438.3|88413.3|88442|88417|88437|88412|39
1629454700000|2021-08-20 10:18:20|88438.6|88413.6|88437.4|88412.4|88438.6|88413.6|88437.2|88412.2|36
1629454710000|2021-08-20 10:18:30|88437.3|88412.3|88436.2|88411.2|88437.6|88412.6|88435.8|88410.8|22
1629454720000|2021-08-20 10:18:40|88436.1|88411.1|88438.3|88413.3|88438.3|88413.3|88436.1|88411.1|22
1629454730000|2021-08-20 10:18:50|88437.7|88412.7|88437.5|88412.5|88437.8|88412.8|88436.5|88411.5|28
1629454740000|2021-08-20 10:19:00|88437.2|88412.2|88436.9|88411.9|88438.1|88413.1|88436.4|88411.4|16
1629454750000|2021-08-20 10:19:10|88437.2|88412.2|88437.8|88412.8|88438.5|88413.5|88437.2|88412.2|13
1629454760000|2021-08-20 10:19:20|88438|88413|88437|88412|88438|88413|88436.8|88411.8|15
1629454770000|2021-08-20 10:19:30|88437.2|88412.2|88425.3|88400.3|88437.8|88412.8|88424.9|88399.9|36
1629454780000|2021-08-20 10:19:40|88425|88400|88426.4|88401.4|88428|88403|88425|88400|28
1629454790000|2021-08-20 10:19:50|88427|88402|88426.9|88401.9|88428|88403|88426.3|88401.3|33
1629454800000|2021-08-20 10:20:00|88426.8|88401.8|88426.5|88401.5|88427.4|88402.4|88426|88401|27
1629454810000|2021-08-20 10:20:10|88426.6|88401.6|88422.3|88397.3|88435.4|88401.8|88421.1|88382.3|41
1629454820000|2021-08-20 10:20:20|88422|88397|88421.8|88396.8|88422.7|88397.7|88421.7|88396.7|29
1629454830000|2021-08-20 10:20:30|88422.2|88397.2|88423.7|88398.7|88423.9|88398.9|88421.4|88396.4|25
1629454840000|2021-08-20 10:20:40|88423|88398|88424.4|88399.4|88425|88400|88423|88398|30
1629454850000|2021-08-20 10:20:50|88424.6|88399.6|88424.4|88399.4|88424.6|88399.6|88423.6|88398.6|25
1629454860000|2021-08-20 10:21:00|88424.5|88399.5|88426.4|88401.4|88426.4|88401.4|88423.9|88398.9|21
1629454870000|2021-08-20 10:21:10|88426.8|88401.8|88425.4|88400.4|88427.1|88402.1|88425|88400|28
1629454880000|2021-08-20 10:21:20|88425.9|88400.9|88424.7|88399.7|88426.5|88401.5|88424.6|88399.6|25
1629454890000|2021-08-20 10:21:30|88424.9|88399.9|88423.9|88398.9|88437.8|88401.3|88423.9|88386.7|38
1629454900000|2021-08-20 10:21:40|88424|88399|88421.4|88396.4|88424.9|88399.9|88421.2|88396.2|25
1629454910000|2021-08-20 10:21:50|88421.9|88396.9|88436.1|88386.1|88436.1|88398.5|88421.9|88385.5|15
1629454920000|2021-08-20 10:22:00|88436.7|88386.7|88436.9|88386.9|88437.3|88387.3|88436.6|88386.6|15
1629454930000|2021-08-20 10:22:10|88436.7|88386.7|88442.7|88392.7|88442.7|88404.7|88427.7|88386.2|21
1629454940000|2021-08-20 10:22:20|88442.6|88392.6|88443|88393|88444.2|88394.2|88442.2|88392.2|35
1629454950000|2021-08-20 10:22:30|88444.1|88394.1|88442.4|88392.4|88444.1|88394.1|88441.5|88391.5|39
1629454960000|2021-08-20 10:22:40|88442.3|88392.3|88431.5|88406.5|88444.4|88406.9|88430.9|88391.6|28
1629454970000|2021-08-20 10:22:50|88431.4|88406.4|88430.7|88405.7|88433.1|88408.1|88429|88404|32
1629454980000|2021-08-20 10:23:00|88431.4|88406.4|88428.3|88403.3|88431.4|88406.4|88426|88401|41
1629454990000|2021-08-20 10:23:10|88428.4|88403.4|88423.4|88398.4|88428.6|88403.6|88421.8|88396.8|50
1629455000000|2021-08-20 10:23:20|88422.8|88397.8|88426.7|88401.7|88427.2|88402.2|88422.8|88397.8|35
1629455010000|2021-08-20 10:23:30|88426|88401|88440.1|88390.1|88442.7|88402.7|88425.9|88390|40
1629455020000|2021-08-20 10:23:40|88440.2|88390.2|88422.5|88397.5|88440.4|88400.3|88422.5|88385.8|47
1629455030000|2021-08-20 10:23:50|88422.6|88397.6|88418.5|88393.5|88431.8|88398.5|88418.1|88380.2|46
1629455040000|2021-08-20 10:24:00|88418.6|88393.6|88418.4|88393.4|88419.1|88394.1|88418.3|88393.3|18
1629455050000|2021-08-20 10:24:10|88418.7|88393.7|88418.5|88393.5|88418.8|88393.8|88418.2|88393.2|14
1629455060000|2021-08-20 10:24:20|88418.6|88393.6|88412.8|88387.8|88418.7|88393.7|88412.3|88387.3|38
1629455070000|2021-08-20 10:24:30|88411.7|88386.7|88417.2|88367.2|88418.5|88388|88405.3|88367.2|36
1629455080000|2021-08-20 10:24:40|88418.6|88368.6|88420.6|88370.6|88421.7|88371.7|88415.7|88365.7|50
1629455090000|2021-08-20 10:24:50|88419.9|88369.9|88418|88368|88419.9|88369.9|88417.8|88367.8|33
1629455100000|2021-08-20 10:25:00|88418.5|88368.5|88416.4|88366.4|88419.3|88369.3|88413.3|88363.3|29
1629455110000|2021-08-20 10:25:10|88415.9|88365.9|88404.6|88379.6|88417.1|88379.6|88397.7|88362.4|47
1629455120000|2021-08-20 10:25:20|88404.2|88379.2|88415.9|88365.9|88417.1|88379.2|88398.6|88364.9|44
1629455130000|2021-08-20 10:25:30|88415.8|88365.8|88402|88377|88415.8|88377.6|88400.6|88363.9|41
1629455140000|2021-08-20 10:25:40|88401.8|88376.8|88397.1|88372.1|88403.1|88378.1|88395.9|88370.9|37
1629455150000|2021-08-20 10:25:50|88396.8|88371.8|88395.9|88370.9|88397|88372|88394.9|88369.9|28
1629455160000|2021-08-20 10:26:00|88395.8|88370.8|88395.2|88370.2|88396.7|88371.7|88395.2|88370.2|24
1629455170000|2021-08-20 10:26:10|88395.3|88370.3|88396.4|88371.4|88397|88372|88395.3|88370.3|27
1629455180000|2021-08-20 10:26:20|88395.2|88370.2|88416.2|88366.2|88416.2|88381.3|88395.2|88360.7|47
1629455190000|2021-08-20 10:26:30|88416|88366|88413.5|88363.5|88416.9|88366.9|88412|88362|41
1629455200000|2021-08-20 10:26:40|88413.4|88363.4|88415|88365|88415.4|88365.4|88413.4|88363.4|30
1629455210000|2021-08-20 10:26:50|88415.4|88365.4|88418.2|88368.2|88419.9|88369.9|88415.3|88365.3|45
1629455220000|2021-08-20 10:27:00|88419.5|88369.5|88404.2|88379.2|88419.5|88379.5|88403.6|88366.5|29
1629455230000|2021-08-20 10:27:10|88404|88379|88403.4|88378.4|88404.7|88379.7|88402.4|88377.4|26
1629455240000|2021-08-20 10:27:20|88403.6|88378.6|88402.6|88377.6|88403.6|88378.6|88402.2|88377.2|19
1629455250000|2021-08-20 10:27:30|88402.3|88377.3|88401|88376|88403.5|88378.5|88400.5|88375.5|29
1629455260000|2021-08-20 10:27:40|88401.1|88376.1|88400.8|88375.8|88402.4|88377.4|88400.5|88375.5|26
1629455270000|2021-08-20 10:27:50|88401.6|88376.6|88394.5|88369.5|88412.3|88376.6|88390.9|88359.4|52
1629455280000|2021-08-20 10:28:00|88395.1|88370.1|88406.9|88356.9|88409|88371.1|88395.1|88356.8|50
1629455290000|2021-08-20 10:28:10|88406.8|88356.8|88408|88358|88408.2|88358.2|88406.8|88356.8|32
1629455300000|2021-08-20 10:28:20|88407.9|88357.9|88388|88363|88407.9|88370.8|88387|88357.9|49
1629455310000|2021-08-20 10:28:30|88387.7|88362.7|88374.5|88324.5|88387.7|88362.7|88361.9|88324.3|59
1629455320000|2021-08-20 10:28:40|88374.4|88324.4|88366.5|88316.5|88374.8|88324.8|88365.9|88315.9|53
1629455330000|2021-08-20 10:28:50|88366.4|88316.4|88353.6|88328.6|88367.3|88328.9|88353.4|88313.2|54
1629455340000|2021-08-20 10:29:00|88353.9|88328.9|88361.9|88311.9|88364.8|88328.9|88349.1|88307.5|58
1629455350000|2021-08-20 10:29:10|88362.4|88312.4|88361.8|88311.8|88362.6|88312.6|88360.6|88310.6|27
1629455360000|2021-08-20 10:29:20|88361.3|88311.3|88365.5|88315.5|88367|88317|88361.3|88311.3|44
1629455370000|2021-08-20 10:29:30|88365.3|88315.3|88363.7|88313.7|88367.3|88317.3|88363.7|88313.7|49
1629455380000|2021-08-20 10:29:40|88363.6|88313.6|88358.3|88308.3|88364.9|88314.9|88358.3|88308.3|54
1629455390000|2021-08-20 10:29:50|88358.4|88308.4|88348.5|88323.5|88360.3|88323.7|88347.9|88305.4|55
1629455400000|2021-08-20 10:30:00|88348.6|88323.6|88342.3|88317.3|88367.5|88327.4|88341.8|88314.8|57
1629455410000|2021-08-20 10:30:10|88342.9|88317.9|88341.1|88316.1|88343.2|88318.2|88338.9|88313.9|53
1629455420000|2021-08-20 10:30:20|88340.7|88315.7|88339.9|88314.9|88340.7|88315.7|88338.5|88313.5|46
1629455430000|2021-08-20 10:30:30|88339.8|88314.8|88339.5|88314.5|88342|88317|88333.3|88308.3|61
1629455440000|2021-08-20 10:30:40|88339.3|88314.3|88339.1|88314.1|88340.3|88315.3|88337.7|88312.7|50
1629455450000|2021-08-20 10:30:50|88339.5|88314.5|88337.5|88312.5|88339.8|88314.8|88335.6|88310.6|54
1629455460000|2021-08-20 10:31:00|88337.6|88312.6|88337.9|88312.9|88338.4|88313.4|88336.1|88311.1|38
1629455470000|2021-08-20 10:31:10|88337.8|88312.8|88341.1|88316.1|88343.3|88318.3|88337.5|88312.5|51
1629455480000|2021-08-20 10:31:20|88340.6|88315.6|88337.5|88312.5|88342.3|88317.3|88337.3|88312.3|43
1629455490000|2021-08-20 10:31:30|88338.1|88313.1|88340|88315|88340.7|88315.7|88337.9|88312.9|33
1629455500000|2021-08-20 10:31:40|88340.4|88315.4|88337.5|88312.5|88340.4|88315.4|88336|88311|37
1629455510000|2021-08-20 10:31:50|88337|88312|88331.2|88306.2|88339.2|88314.2|88331.2|88306.2|46
1629455520000|2021-08-20 10:32:00|88331.5|88306.5|88332.6|88307.6|88333.2|88308.2|88330.4|88305.4|43
1629455530000|2021-08-20 10:32:10|88332.4|88307.4|88331|88306|88332.8|88307.8|88331|88306|29
1629455540000|2021-08-20 10:32:20|88330.9|88305.9|88329.5|88304.5|88331.3|88306.3|88328.6|88303.6|27
1629455550000|2021-08-20 10:32:30|88329.6|88304.6|88325.4|88300.4|88338.1|88304.6|88312.5|88277.2|38
1629455560000|2021-08-20 10:32:40|88326.1|88301.1|88339.5|88289.5|88340.3|88301.1|88324.7|88289.2|15
1629455570000|2021-08-20 10:32:50|88340.9|88290.9|88338.1|88313.1|88347.3|88313.1|88326.6|88289.5|35
1629455580000|2021-08-20 10:33:00|88337.1|88312.1|88333.3|88308.3|88350.4|88314.5|88333.1|88300.3|50
1629455590000|2021-08-20 10:33:10|88333.4|88308.4|88346.2|88296.2|88346.6|88308.4|88333.4|88293.5|46
1629455600000|2021-08-20 10:33:20|88346.1|88296.1|88330.5|88305.5|88346.7|88307.7|88330.4|88295.3|41
1629455610000|2021-08-20 10:33:30|88330.3|88305.3|88334.8|88309.8|88335.4|88310.4|88330.2|88305.2|42
1629455620000|2021-08-20 10:33:40|88334.2|88309.2|88311.2|88286.2|88340.9|88309.9|88310.8|88285.8|54
1629455630000|2021-08-20 10:33:50|88311.1|88286.1|88311.4|88286.4|88312.3|88287.3|88309.6|88284.6|42
1629455640000|2021-08-20 10:34:00|88311.2|88286.2|88311.2|88286.2|88311.7|88286.7|88310.4|88285.4|33
1629455650000|2021-08-20 10:34:10|88311.3|88286.3|88320.6|88270.6|88321.6|88288.6|88305|88269.9|39
1629455660000|2021-08-20 10:34:20|88320.9|88270.9|88316|88266|88320.9|88278.8|88303.1|88264.4|28
1629455670000|2021-08-20 10:34:30|88316.1|88266.1|88316.8|88266.8|88317.1|88267.1|88316.1|88266.1|18
1629455680000|2021-08-20 10:34:40|88316.4|88266.4|88315.7|88265.7|88316.7|88266.7|88315.7|88265.7|14
1629455690000|2021-08-20 10:34:50|88315.8|88265.8|88319.9|88269.9|88320.2|88280.5|88301.7|88265.1|35
1629455700000|2021-08-20 10:35:00|88320.7|88270.7|88319.6|88269.6|88324.2|88286.5|88303.8|88269.2|46
1629455710000|2021-08-20 10:35:10|88319.3|88269.3|88316.8|88266.8|88319.4|88283.8|88305.3|88266.8|34
1629455720000|2021-08-20 10:35:20|88316.7|88266.7|88304.6|88279.6|88316.8|88280.4|88303.7|88266.2|30
1629455730000|2021-08-20 10:35:30|88304.9|88279.9|88309.9|88284.9|88310.5|88285.5|88304.9|88279.9|26
1629455740000|2021-08-20 10:35:40|88310.4|88285.4|88307.4|88282.4|88310.4|88285.4|88307.1|88282.1|26
1629455750000|2021-08-20 10:35:50|88307.5|88282.5|88309.2|88284.2|88309.2|88284.2|88307.5|88282.5|19
1629455760000|2021-08-20 10:36:00|88309.1|88284.1|88309.6|88284.6|88311|88286|88308.1|88283.1|27
1629455770000|2021-08-20 10:36:10|88309.5|88284.5|88312.4|88287.4|88314.3|88289.3|88309.5|88284.5|32
1629455780000|2021-08-20 10:36:20|88312.7|88287.7|88312.6|88287.6|88313.5|88288.5|88312|88287|32
1629455790000|2021-08-20 10:36:30|88313|88288|88311|88286|88314.1|88289.1|88310.1|88285.1|32
1629455800000|2021-08-20 10:36:40|88311.3|88286.3|88310.3|88285.3|88312|88287|88309.2|88284.2|40
1629455810000|2021-08-20 10:36:50|88310.1|88285.1|88310.8|88285.8|88320.3|88285.8|88307|88270.3|34
1629455820000|2021-08-20 10:37:00|88310.4|88285.4|88310.9|88285.9|88310.9|88285.9|88309.6|88284.6|39
1629455830000|2021-08-20 10:37:10|88310.8|88285.8|88311.4|88286.4|88311.6|88286.6|88310.4|88285.4|28
1629455840000|2021-08-20 10:37:20|88311.1|88286.1|88310.5|88285.5|88311.1|88286.1|88308.7|88283.7|42
1629455850000|2021-08-20 10:37:30|88310.7|88285.7|88309.4|88284.4|88310.9|88285.9|88309.1|88284.1|30
1629455860000|2021-08-20 10:37:40|88309.5|88284.5|88308.4|88283.4|88310|88285|88307.7|88282.7|33
1629455870000|2021-08-20 10:37:50|88308.5|88283.5|88308.3|88283.3|88310.3|88285.3|88308.3|88283.3|36
1629455880000|2021-08-20 10:38:00|88308.8|88283.8|88308.9|88283.9|88310.1|88285.1|88308.5|88283.5|28
1629455890000|2021-08-20 10:38:10|88309.2|88284.2|88311.4|88286.4|88312.7|88287.7|88309.2|88284.2|32
1629455900000|2021-08-20 10:38:20|88311.5|88286.5|88310.9|88285.9|88311.7|88286.7|88310.6|88285.6|29
1629455910000|2021-08-20 10:38:30|88311|88286|88309.5|88284.5|88311|88286|88308.5|88283.5|31
1629455920000|2021-08-20 10:38:40|88309.4|88284.4|88308.1|88283.1|88310.6|88285.6|88307.9|88282.9|31
1629455930000|2021-08-20 10:38:50|88308.5|88283.5|88308.7|88283.7|88308.9|88283.9|88307.7|88282.7|23
1629455940000|2021-08-20 10:39:00|88309.2|88284.2|88305.5|88280.5|88317.2|88284.2|88304.8|88267.2|34
1629455950000|2021-08-20 10:39:10|88305.6|88280.6|88305.4|88280.4|88305.7|88280.7|88304|88279|24
1629455960000|2021-08-20 10:39:20|88304.9|88279.9|88317.2|88267.2|88318.3|88280|88304.9|88266.9|22
1629455970000|2021-08-20 10:39:30|88317.1|88267.1|88306.1|88281.1|88317.1|88281.6|88303.7|88266.2|35
1629455980000|2021-08-20 10:39:40|88305.9|88280.9|88307.9|88282.9|88319.4|88282.9|88305.3|88269.2|30
1629455990000|2021-08-20 10:39:50|88307.7|88282.7|88302.1|88277.1|88307.7|88282.7|88298.9|88273.9|44
1629456000000|2021-08-20 10:40:00|88301.4|88276.4|88300.7|88275.7|88301.9|88276.9|88300.4|88275.4|29
1629456010000|2021-08-20 10:40:10|88300.8|88275.8|88300.2|88275.2|88301.1|88276.1|88300|88275|27
1629456020000|2021-08-20 10:40:20|88300.1|88275.1|88312.7|88262.7|88313.9|88276.2|88300.1|88262.2|24
1629456030000|2021-08-20 10:40:30|88312.8|88262.8|88301.3|88276.3|88312.8|88276.6|88300.2|88262.7|29
1629456040000|2021-08-20 10:40:40|88301.4|88276.4|88300.8|88275.8|88301.5|88276.5|88300.4|88275.4|35
1629456050000|2021-08-20 10:40:50|88300.9|88275.9|88302.3|88277.3|88304|88279|88300.4|88275.4|37
1629456060000|2021-08-20 10:41:00|88302.2|88277.2|88302.8|88277.8|88302.9|88277.9|88301.9|88276.9|31
1629456070000|2021-08-20 10:41:10|88302.7|88277.7|88301.1|88276.1|88304.4|88279.4|88301|88276|30
1629456080000|2021-08-20 10:41:20|88301.2|88276.2|88300.4|88275.4|88301.2|88276.2|88300.1|88275.1|23
1629456090000|2021-08-20 10:41:30|88300.1|88275.1|88300.7|88275.7|88302.1|88277.1|88299.9|88274.9|29
1629456100000|2021-08-20 10:41:40|88300.9|88275.9|88299.7|88274.7|88300.9|88275.9|88299.3|88274.3|17
1629456110000|2021-08-20 10:41:50|88300.1|88275.1|88297.9|88272.9|88300.8|88275.8|88297.1|88272.1|39
1629456120000|2021-08-20 10:42:00|88297.8|88272.8|88294.9|88269.9|88298.4|88273.4|88293.5|88268.5|37
1629456130000|2021-08-20 10:42:10|88294.8|88269.8|88293.1|88268.1|88295.3|88270.3|88292.4|88267.4|38
1629456140000|2021-08-20 10:42:20|88293.2|88268.2|88299.9|88249.9|88300.5|88268.2|88288.3|88249.7|31
1629456150000|2021-08-20 10:42:30|88299.4|88249.4|88292.5|88267.5|88304.8|88267.7|88292.4|88249.4|28
1629456160000|2021-08-20 10:42:40|88292.4|88267.4|88292.4|88267.4|88292.8|88267.8|88291.9|88266.9|26
1629456170000|2021-08-20 10:42:50|88291.7|88266.7|88292.1|88267.1|88292.5|88267.5|88291.3|88266.3|19
1629456180000|2021-08-20 10:43:00|88291.9|88266.9|88291.9|88266.9|88292.6|88267.6|88291.2|88266.2|16
1629456190000|2021-08-20 10:43:10|88291.8|88266.8|88290.1|88240.1|88296.7|88267|88290|88240|36
1629456200000|2021-08-20 10:43:20|88290.5|88240.5|88290.7|88240.7|88291.2|88241.2|88289.3|88239.3|31
1629456210000|2021-08-20 10:43:30|88291.4|88241.4|88290.2|88240.2|88291.4|88241.4|88289.9|88239.9|18
1629456220000|2021-08-20 10:43:40|88289.9|88239.9|88288.6|88238.6|88289.9|88239.9|88288.5|88238.5|22
1629456230000|2021-08-20 10:43:50|88288.3|88238.3|88275.8|88250.8|88288.4|88251.1|88273.9|88237.1|23
1629456240000|2021-08-20 10:44:00|88275.3|88250.3|88286.9|88236.9|88288.8|88251.2|88275.1|88236.2|33
1629456250000|2021-08-20 10:44:10|88287.1|88237.1|88286.9|88236.9|88287.1|88237.1|88286.2|88236.2|17
1629456260000|2021-08-20 10:44:20|88286.8|88236.8|88286.4|88236.4|88288.1|88238.1|88285.9|88235.9|24
1629456270000|2021-08-20 10:44:30|88286.6|88236.6|88275.7|88250.7|88290.7|88253.1|88275.6|88236.6|35
1629456280000|2021-08-20 10:44:40|88275.5|88250.5|88287.5|88237.5|88288.5|88251|88271.9|88235.8|41
1629456290000|2021-08-20 10:44:50|88287.4|88237.4|88288.3|88238.3|88291.1|88241.1|88287.4|88237.4|34
1629456300000|2021-08-20 10:45:00|88287.9|88237.9|88288.8|88238.8|88288.9|88238.9|88287.7|88237.7|28
1629456310000|2021-08-20 10:45:10|88289.1|88239.1|88291.4|88241.4|88292|88242|88288.7|88238.7|24
1629456320000|2021-08-20 10:45:20|88291.3|88241.3|88291.3|88241.3|88291.6|88241.6|88290.5|88240.5|22
1629456330000|2021-08-20 10:45:30|88291.1|88241.1|88293|88243|88293.1|88243.1|88291|88241|16
1629456340000|2021-08-20 10:45:40|88293.2|88243.2|88289|88239|88293.6|88252|88275.6|88238.5|42
1629456350000|2021-08-20 10:45:50|88289.1|88239.1|88289.7|88239.7|88290.1|88240.1|88288.3|88238.3|26
1629456360000|2021-08-20 10:46:00|88289.4|88239.4|88286.8|88236.8|88289.4|88239.4|88286.4|88236.4|29
1629456370000|2021-08-20 10:46:10|88286.7|88236.7|88288.5|88238.5|88288.9|88238.9|88286.2|88236.2|30
1629456380000|2021-08-20 10:46:20|88288.6|88238.6|88288|88238|88288.6|88238.6|88287.3|88237.3|21
1629456390000|2021-08-20 10:46:30|88288.2|88238.2|88288.2|88238.2|88288.4|88238.4|88287.5|88237.5|11
1629456400000|2021-08-20 10:46:40|88288.4|88238.4|88291.9|88241.9|88292.3|88242.3|88287.9|88237.9|27
1629456410000|2021-08-20 10:46:50|88291.6|88241.6|88290.3|88240.3|88291.6|88241.6|88289.6|88239.6|26
1629456420000|2021-08-20 10:47:00|88290.4|88240.4|88293.6|88243.6|88293.8|88243.8|88290.4|88240.4|31
1629456430000|2021-08-20 10:47:10|88293.4|88243.4|88294|88244|88295.7|88245.7|88291.1|88241.1|41
1629456440000|2021-08-20 10:47:20|88293.8|88243.8|88298.3|88248.3|88298.3|88248.3|88293.8|88243.8|29
1629456450000|2021-08-20 10:47:30|88298|88248|88299|88249|88299.2|88249.2|88298|88248|46
1629456460000|2021-08-20 10:47:40|88298.9|88248.9|88301.5|88251.5|88302|88252|88298.8|88248.8|28
1629456470000|2021-08-20 10:47:50|88302.2|88252.2|88302.2|88252.2|88302.2|88252.2|88301.1|88251.1|25
1629456480000|2021-08-20 10:48:00|88302.3|88252.3|88305.8|88255.8|88306.2|88256.2|88302.3|88252.3|41
1629456490000|2021-08-20 10:48:10|88305.9|88255.9|88307.2|88257.2|88307.2|88257.2|88305.3|88255.3|29
1629456500000|2021-08-20 10:48:20|88307|88257|88307.8|88257.8|88308.9|88269.9|88293.3|88256.3|26
1629456510000|2021-08-20 10:48:30|88307.2|88257.2|88302.9|88252.9|88307.5|88257.5|88302.2|88252.2|34
1629456520000|2021-08-20 10:48:40|88302.7|88252.7|88302.9|88252.9|88303.2|88253.2|88301.1|88251.1|39
1629456530000|2021-08-20 10:48:50|88303|88253|88302.6|88252.6|88303.3|88253.3|88301.5|88251.5|31
1629456540000|2021-08-20 10:49:00|88302.4|88252.4|88304.6|88254.6|88307.9|88257.9|88302.3|88252.3|29
1629456550000|2021-08-20 10:49:10|88304.4|88254.4|88307.9|88257.9|88308.1|88258.1|88304.4|88254.4|29
1629456560000|2021-08-20 10:49:20|88307.7|88257.7|88308.2|88258.2|88308.7|88258.7|88306.6|88256.6|27
1629456570000|2021-08-20 10:49:30|88308.5|88258.5|88307.6|88257.6|88309.2|88259.2|88307.4|88257.4|25
1629456580000|2021-08-20 10:49:40|88307.5|88257.5|88308.9|88258.9|88308.9|88258.9|88307.5|88257.5|10
1629456590000|2021-08-20 10:49:50|88308.6|88258.6|88308.3|88258.3|88313.1|88273.6|88295.7|88258.1|36
1629456600000|2021-08-20 10:50:00|88308.8|88258.8|88309|88259|88309.2|88259.2|88308.2|88258.2|22
1629456610000|2021-08-20 10:50:10|88309.1|88259.1|88308.5|88258.5|88309.2|88259.2|88307.4|88257.4|26
1629456620000|2021-08-20 10:50:20|88308.6|88258.6|88310.6|88260.6|88310.8|88260.8|88308.2|88258.2|28
1629456630000|2021-08-20 10:50:30|88310.7|88260.7|88295.4|88270.4|88311.4|88271.2|88294.9|88257.6|38
1629456640000|2021-08-20 10:50:40|88295.3|88270.3|88320.2|88295.2|88333.9|88295.4|88295|88264.3|45
1629456650000|2021-08-20 10:50:50|88320.3|88295.3|88333.4|88283.4|88336.6|88297.9|88319.2|88282.4|40
1629456660000|2021-08-20 10:51:00|88332.5|88282.5|88326.6|88276.6|88332.5|88293.2|88312.6|88275|33
1629456670000|2021-08-20 10:51:10|88326.7|88276.7|88332.7|88282.7|88333.3|88283.3|88325.9|88275.9|36
1629456680000|2021-08-20 10:51:20|88332.4|88282.4|88338.1|88288.1|88339.1|88289.1|88331.2|88281.2|31
1629456690000|2021-08-20 10:51:30|88338.4|88288.4|88339|88289|88341.6|88291.6|88337.5|88287.5|39
1629456700000|2021-08-20 10:51:40|88339.3|88289.3|88356.7|88306.7|88356.8|88306.8|88327.7|88289.3|39
1629456710000|2021-08-20 10:51:50|88356.2|88306.2|88344.1|88319.1|88357.8|88320.6|88343.1|88304.6|47
1629456720000|2021-08-20 10:52:00|88342.1|88317.1|88355.4|88305.4|88358.5|88322.4|88341.8|88304.1|57
1629456730000|2021-08-20 10:52:10|88355.8|88305.8|88355.3|88330.3|88369|88330.8|88355|88305|48
1629456740000|2021-08-20 10:52:20|88355.1|88330.1|88354.5|88329.5|88355.8|88330.8|88354.1|88329.1|23
1629456750000|2021-08-20 10:52:30|88354.9|88329.9|88367.5|88317.5|88368.1|88329.9|88354.2|88317.1|24
1629456760000|2021-08-20 10:52:40|88367.4|88317.4|88377.7|88327.7|88377.7|88338.8|88356.5|88317.4|37
1629456770000|2021-08-20 10:52:50|88377.5|88327.5|88368.2|88343.2|88382|88344|88367.4|88326.3|35
1629456780000|2021-08-20 10:53:00|88367.5|88342.5|88381.4|88331.4|88382|88342.8|88366.9|88328.4|38
1629456790000|2021-08-20 10:53:10|88381.5|88331.5|88380.8|88330.8|88382.7|88345|88367.3|88329|36
1629456800000|2021-08-20 10:53:20|88380.9|88330.9|88381.6|88331.6|88382.9|88344.6|88368.4|88329|32
1629456810000|2021-08-20 10:53:30|88381.5|88331.5|88374.8|88324.8|88381.5|88338.3|88355.8|88315.5|34
1629456820000|2021-08-20 10:53:40|88376.1|88326.1|88376.2|88326.2|88377.2|88339.7|88363|88325.3|50
1629456830000|2021-08-20 10:53:50|88376.3|88326.3|88377.4|88327.4|88378|88328|88376.2|88326.2|36
1629456840000|2021-08-20 10:54:00|88377.5|88327.5|88376.6|88326.6|88377.7|88327.7|88376.6|88326.6|12
1629456850000|2021-08-20 10:54:10|88376.5|88326.5|88382.3|88332.3|88384.2|88334.2|88376|88326|37
1629456860000|2021-08-20 10:54:20|88383.4|88333.4|88383.8|88333.8|88383.8|88333.8|88382.7|88332.7|25
1629456870000|2021-08-20 10:54:30|88383.5|88333.5|88386|88336|88389.7|88339.7|88383.5|88333.5|43
1629456880000|2021-08-20 10:54:40|88385.8|88335.8|88403.8|88353.8|88405|88368.4|88383.2|88335.8|65
1629456890000|2021-08-20 10:54:50|88403.9|88353.9|88407|88357|88407|88357|88403.9|88353.9|40
1629456900000|2021-08-20 10:55:00|88407.8|88357.8|88402.9|88352.9|88408|88358|88400.8|88350.8|35
1629456910000|2021-08-20 10:55:10|88402.7|88352.7|88404.6|88354.6|88404.8|88354.8|88402.7|88352.7|31
1629456920000|2021-08-20 10:55:20|88404.5|88354.5|88399.1|88349.1|88404.5|88354.5|88398|88348|38
1629456930000|2021-08-20 10:55:30|88399.5|88349.5|88398.1|88348.1|88399.9|88349.9|88397.8|88347.8|34
1629456940000|2021-08-20 10:55:40|88398.8|88348.8|88385.6|88360.6|88400|88360.6|88382.6|88348.5|27
1629456950000|2021-08-20 10:55:50|88385.7|88360.7|88396.8|88346.8|88398|88360.7|88384.6|88345.9|36
1629456960000|2021-08-20 10:56:00|88397.2|88347.2|88397.2|88347.2|88399.2|88349.2|88396.2|88346.2|47
1629456970000|2021-08-20 10:56:10|88398|88348|88399.4|88349.4|88400|88350|88396.6|88346.6|37
1629456980000|2021-08-20 10:56:20|88399|88349|88400.8|88350.8|88402.3|88352.3|88399|88349|44
1629456990000|2021-08-20 10:56:30|88400.5|88350.5|88398.8|88348.8|88400.7|88350.7|88398.2|88348.2|32
1629457000000|2021-08-20 10:56:40|88399|88349|88403.7|88353.7|88404.1|88354.1|88398.7|88348.7|37
1629457010000|2021-08-20 10:56:50|88403.1|88353.1|88403|88353|88403.8|88353.8|88402.5|88352.5|25
1629457020000|2021-08-20 10:57:00|88402.9|88352.9|88403|88353|88403.5|88353.5|88402.6|88352.6|26
1629457030000|2021-08-20 10:57:10|88403.1|88353.1|88405.7|88355.7|88405.7|88371.1|88392.2|88353.1|30
1629457040000|2021-08-20 10:57:20|88405.6|88355.6|88402.2|88352.2|88406.6|88356.6|88401.7|88351.7|27
1629457050000|2021-08-20 10:57:30|88403|88353|88403.3|88353.3|88403.4|88365.6|88384|88348|43
1629457060000|2021-08-20 10:57:40|88403.1|88353.1|88401.1|88351.1|88403.5|88353.5|88400.2|88350.2|26
1629457070000|2021-08-20 10:57:50|88401.5|88351.5|88385|88360|88404.7|88362.6|88384.1|88351.5|46
1629457080000|2021-08-20 10:58:00|88384.6|88359.6|88385.1|88360.1|88385.6|88360.6|88383.7|88358.7|41
1629457090000|2021-08-20 10:58:10|88384.8|88359.8|88379.3|88354.3|88384.8|88359.8|88377.8|88352.8|43
1629457100000|2021-08-20 10:58:20|88379.4|88354.4|88383.1|88358.1|88383.1|88358.1|88379.1|88354.1|36
1629457110000|2021-08-20 10:58:30|88382.4|88357.4|88379.4|88354.4|88396.7|88358.7|88378.4|88343.1|43
1629457120000|2021-08-20 10:58:40|88379.2|88354.2|88375.9|88350.9|88394.8|88358.6|88375.9|88342.3|50
1629457130000|2021-08-20 10:58:50|88376.2|88351.2|88373.4|88348.4|88376.2|88351.2|88373|88348|37
1629457140000|2021-08-20 10:59:00|88373.3|88348.3|88370|88345|88373.3|88348.3|88368.4|88343.4|25
1629457150000|2021-08-20 10:59:10|88370.1|88345.1|88364.4|88339.4|88375.7|88345.3|88362.8|88324.6|43
1629457160000|2021-08-20 10:59:20|88364.2|88339.2|88363.8|88338.8|88365.8|88340.8|88363.6|88338.6|32
1629457170000|2021-08-20 10:59:30|88363.7|88338.7|88366|88341|88366.9|88341.9|88363.2|88338.2|39
1629457180000|2021-08-20 10:59:40|88366.2|88341.2|88364.4|88339.4|88366.2|88341.2|88363.8|88338.8|42
1629457190000|2021-08-20 10:59:50|88364.3|88339.3|88365.7|88340.7|88366.2|88341.2|88363.9|88338.9|24
1629457200000|2021-08-20 11:00:00|88366.1|88341.1|88364.5|88339.5|88377.6|88341.3|88364|88327.6|43
1629457210000|2021-08-20 11:00:10|88364.7|88339.7|88363.4|88338.4|88364.7|88339.7|88362.4|88337.4|25
1629457220000|2021-08-20 11:00:20|88363.5|88338.5|88375.2|88350.2|88375.2|88350.2|88362.9|88337.9|37
1629457230000|2021-08-20 11:00:30|88375.3|88350.3|88398.6|88348.6|88404.5|88360.4|88374.5|88343.3|63
1629457240000|2021-08-20 11:00:40|88398.4|88348.4|88400.4|88350.4|88401.7|88351.7|88398|88348|40
1629457250000|2021-08-20 11:00:50|88400.8|88350.8|88392|88367|88409.3|88371.6|88385.8|88349.8|45
1629457260000|2021-08-20 11:01:00|88392.2|88367.2|88388.8|88363.8|88392.6|88367.6|88388.1|88363.1|48
1629457270000|2021-08-20 11:01:10|88388.9|88363.9|88393.3|88368.3|88405.5|88368.9|88388.6|88354|42
1629457280000|2021-08-20 11:01:20|88393.7|88368.7|88392.7|88367.7|88394|88369|88391.1|88366.1|40
1629457290000|2021-08-20 11:01:30|88392.6|88367.6|88390.9|88365.9|88392.6|88367.6|88390.1|88365.1|44
1629457300000|2021-08-20 11:01:40|88391.1|88366.1|88389.7|88364.7|88391.5|88366.5|88388.2|88363.2|36
1629457310000|2021-08-20 11:01:50|88389.9|88364.9|88390.5|88365.5|88392.7|88367.7|88389.6|88364.6|44
1629457320000|2021-08-20 11:02:00|88390.4|88365.4|88392.4|88367.4|88393.8|88368.8|88387.3|88362.3|55
1629457330000|2021-08-20 11:02:10|88392.2|88367.2|88391.4|88366.4|88392.4|88367.4|88390.7|88365.7|37
1629457340000|2021-08-20 11:02:20|88391.5|88366.5|88396.7|88371.7|88398.9|88373.9|88391.3|88366.3|41
1629457350000|2021-08-20 11:02:30|88398.3|88373.3|88399.4|88374.4|88400|88375|88398.3|88373.3|26
1629457360000|2021-08-20 11:02:40|88399.5|88374.5|88399.6|88374.6|88399.8|88374.8|88399.3|88374.3|16
1629457370000|2021-08-20 11:02:50|88399.7|88374.7|88401.6|88376.6|88401.6|88376.6|88399.4|88374.4|28
1629457380000|2021-08-20 11:03:00|88401.8|88376.8|88418.7|88368.7|88418.7|88382|88398.9|88368.7|43
1629457390000|2021-08-20 11:03:10|88418.4|88368.4|88418.7|88368.7|88419|88369|88418.1|88368.1|21
1629457400000|2021-08-20 11:03:20|88419|88369|88406.8|88381.8|88421.2|88383.9|88406.4|88369|47
1629457410000|2021-08-20 11:03:30|88406.7|88381.7|88407.4|88382.4|88408|88383|88405.2|88380.2|34
1629457420000|2021-08-20 11:03:40|88407.2|88382.2|88407.3|88382.3|88407.6|88382.6|88406.5|88381.5|25
1629457430000|2021-08-20 11:03:50|88407.2|88382.2|88414.4|88389.4|88414.9|88389.9|88407.1|88382.1|45
1629457440000|2021-08-20 11:04:00|88415.2|88390.2|88415.3|88390.3|88416.8|88391.8|88414.5|88389.5|41
1629457450000|2021-08-20 11:04:10|88415.2|88390.2|88431.5|88381.5|88432.2|88390.4|88411.5|88374|41
1629457460000|2021-08-20 11:04:20|88432.5|88382.5|88420.8|88395.8|88435.6|88397|88420.6|88382.1|50
1629457470000|2021-08-20 11:04:30|88420.6|88395.6|88444.6|88394.6|88444.6|88408.2|88420.6|88394.6|37
1629457480000|2021-08-20 11:04:40|88444.8|88394.8|88430.4|88405.4|88445.1|88407|88429.9|88394.2|30
1629457490000|2021-08-20 11:04:50|88430|88405|88430.3|88405.3|88430.7|88405.7|88429.6|88404.6|25
1629457500000|2021-08-20 11:05:00|88430.2|88405.2|88428|88403|88430.5|88405.5|88426.7|88401.7|40
1629457510000|2021-08-20 11:05:10|88428.1|88403.1|88429.8|88404.8|88430.1|88405.1|88428|88403|32
1629457520000|2021-08-20 11:05:20|88429.7|88404.7|88440.9|88415.9|88453.9|88415.9|88428|88401.3|51
1629457530000|2021-08-20 11:05:30|88441.1|88416.1|88440.5|88415.5|88441.8|88416.8|88440.1|88415.1|41
1629457540000|2021-08-20 11:05:40|88440.3|88415.3|88450.6|88400.6|88453.5|88416.2|88439.1|88400.3|45
1629457550000|2021-08-20 11:05:50|88450.7|88400.7|88439.5|88414.5|88452.4|88415.6|88439.2|88400.7|31
1629457560000|2021-08-20 11:06:00|88438.8|88413.8|88439.8|88414.8|88440.5|88415.5|88438|88413|25
1629457570000|2021-08-20 11:06:10|88440|88415|88445.9|88420.9|88452.7|88420.9|88440|88402.1|30
1629457580000|2021-08-20 11:06:20|88447.1|88422.1|88447.5|88422.5|88450.3|88425.3|88445.6|88420.6|39
1629457590000|2021-08-20 11:06:30|88447.2|88422.2|88436.6|88411.6|88451.9|88422.2|88436.4|88399.7|33
1629457600000|2021-08-20 11:06:40|88437|88412|88454.6|88404.6|88454.8|88415.3|88436.6|88400.9|47
1629457610000|2021-08-20 11:06:50|88454.5|88404.5|88451.9|88401.9|88454.5|88415.7|88440|88401.9|32
1629457620000|2021-08-20 11:07:00|88453.3|88403.3|88440.7|88415.7|88453.3|88417|88438.2|88401.3|32
1629457630000|2021-08-20 11:07:10|88440.9|88415.9|88441|88416|88441.6|88416.6|88439.6|88414.6|27
1629457640000|2021-08-20 11:07:20|88440.8|88415.8|88441.4|88416.4|88443.4|88418.4|88440.6|88415.6|33
1629457650000|2021-08-20 11:07:30|88441.3|88416.3|88442.8|88417.8|88454.6|88418.8|88440.1|88401.2|45
1629457660000|2021-08-20 11:07:40|88443|88418|88443.6|88418.6|88443.9|88418.9|88442.9|88417.9|27
1629457670000|2021-08-20 11:07:50|88443.7|88418.7|88437.2|88412.2|88444.2|88419.2|88437|88412|31
1629457680000|2021-08-20 11:08:00|88437.4|88412.4|88440.6|88415.6|88440.9|88415.9|88436.5|88411.5|40
1629457690000|2021-08-20 11:08:10|88440.8|88415.8|88441.4|88416.4|88441.4|88416.4|88438|88413|30
1629457700000|2021-08-20 11:08:20|88441.6|88416.6|88445.1|88420.1|88460.6|88422.9|88441.6|88410|36
1629457710000|2021-08-20 11:08:30|88444.8|88419.8|88443.3|88418.3|88456.3|88419.8|88442|88404.8|26
1629457720000|2021-08-20 11:08:40|88443|88418|88441|88416|88443.1|88418.1|88440.6|88415.6|31
1629457730000|2021-08-20 11:08:50|88440.9|88415.9|88440.7|88415.7|88441.6|88416.6|88440.1|88415.1|33
1629457740000|2021-08-20 11:09:00|88440.4|88415.4|88446.5|88396.5|88450.7|88416.2|88437.3|88396.2|37
1629457750000|2021-08-20 11:09:10|88446.1|88396.1|88448.1|88398.1|88448.5|88398.5|88446.1|88396.1|29
1629457760000|2021-08-20 11:09:20|88447.5|88397.5|88445.1|88420.1|88450|88420.1|88438.5|88397.5|41
1629457770000|2021-08-20 11:09:30|88445|88420|88440.7|88415.7|88452.6|88420|88438.5|88401.8|45
1629457780000|2021-08-20 11:09:40|88440.5|88415.5|88440.3|88415.3|88441.5|88416.5|88439.8|88414.8|31
1629457790000|2021-08-20 11:09:50|88440.4|88415.4|88439.3|88414.3|88440.7|88415.7|88439.3|88414.3|26
1629457800000|2021-08-20 11:10:00|88439.5|88414.5|88450.4|88400.4|88450.7|88414.5|88438.4|88399.6|23
1629457810000|2021-08-20 11:10:10|88450.8|88400.8|88443.7|88418.7|88456.6|88420.3|88442.1|88400.6|47
1629457820000|2021-08-20 11:10:20|88443.4|88418.4|88440.5|88415.5|88452.8|88418.7|88438.7|88402.7|37
1629457830000|2021-08-20 11:10:30|88440.6|88415.6|88448.1|88398.1|88450.7|88415.6|88438.3|88397.7|40
1629457840000|2021-08-20 11:10:40|88435.8|88410.8|88434|88409|88448.6|88411.3|88432.9|88395.3|34
1629457850000|2021-08-20 11:10:50|88433.8|88408.8|88433|88408|88439.5|88414.5|88432.4|88407.4|37
1629457860000|2021-08-20 11:11:00|88432.9|88407.9|88437.7|88412.7|88443.9|88418.9|88432.3|88407.3|50
1629457870000|2021-08-20 11:11:10|88437.2|88412.2|88437.1|88412.1|88438.3|88413.3|88436.4|88411.4|40
1629457880000|2021-08-20 11:11:20|88436.8|88411.8|88438.1|88413.1|88438.1|88413.1|88435.1|88410.1|32
1629457890000|2021-08-20 11:11:30|88437.1|88412.1|88435.8|88410.8|88437.4|88412.4|88435.4|88410.4|29
1629457900000|2021-08-20 11:11:40|88435.9|88410.9|88431|88406|88439.6|88414.6|88431|88406|38
1629457910000|2021-08-20 11:11:50|88432.3|88407.3|88439|88414|88440.1|88415.1|88430|88405|44
1629457920000|2021-08-20 11:12:00|88439.8|88414.8|88439.5|88414.5|88440.2|88415.2|88438.5|88413.5|30
1629457930000|2021-08-20 11:12:10|88440.1|88415.1|88438.2|88413.2|88440.7|88415.7|88437.5|88412.5|24
1629457940000|2021-08-20 11:12:20|88438.4|88413.4|88435.8|88410.8|88439.1|88414.1|88435.5|88410.5|24
1629457950000|2021-08-20 11:12:30|88435.9|88410.9|88435.7|88410.7|88441.2|88416.2|88433.8|88408.8|42
1629457960000|2021-08-20 11:12:40|88435.2|88410.2|88437.1|88412.1|88437.2|88412.2|88434.6|88409.6|36
1629457970000|2021-08-20 11:12:50|88437.2|88412.2|88433.2|88408.2|88437.2|88412.2|88432.2|88407.2|37
1629457980000|2021-08-20 11:13:00|88432.6|88407.6|88433.2|88408.2|88434.5|88409.5|88432|88407|33
1629457990000|2021-08-20 11:13:10|88432.7|88407.7|88433.4|88408.4|88433.4|88408.4|88432.2|88407.2|23
1629458000000|2021-08-20 11:13:20|88433.5|88408.5|88433.1|88408.1|88434.2|88409.2|88432.4|88407.4|27
1629458010000|2021-08-20 11:13:30|88433|88408|88435|88410|88436.2|88411.2|88432.9|88407.9|25
1629458020000|2021-08-20 11:13:40|88435.3|88410.3|88435.6|88410.6|88436.8|88411.8|88434.7|88409.7|25
1629458030000|2021-08-20 11:13:50|88436.1|88411.1|88433.8|88408.8|88436.4|88411.4|88433.1|88408.1|32
1629458040000|2021-08-20 11:14:00|88432.9|88407.9|88433.9|88408.9|88435.5|88410.5|88432.7|88407.7|46
1629458050000|2021-08-20 11:14:10|88433.6|88408.6|88435.6|88410.6|88435.7|88410.7|88432.9|88407.9|39
1629458060000|2021-08-20 11:14:20|88434.3|88409.3|88434.6|88409.6|88435.1|88410.1|88433.7|88408.7|27
1629458070000|2021-08-20 11:14:30|88433.3|88408.3|88437.2|88412.2|88438.5|88413.5|88433.3|88408.3|41
1629458080000|2021-08-20 11:14:40|88437|88412|88437|88412|88438.1|88413.1|88436.1|88411.1|33
1629458090000|2021-08-20 11:14:50|88437.1|88412.1|88434.7|88409.7|88437.1|88412.1|88433.2|88408.2|28
1629458100000|2021-08-20 11:15:00|88435|88410|88433|88408|88435|88410|88431.7|88406.7|33
1629458110000|2021-08-20 11:15:10|88433.1|88408.1|88432.6|88407.6|88434.7|88409.7|88432|88407|38
1629458120000|2021-08-20 11:15:20|88432.5|88407.5|88431.5|88406.5|88433.5|88408.5|88431.5|88406.5|38
1629458130000|2021-08-20 11:15:30|88432|88407|88429.6|88404.6|88432.1|88407.1|88429|88404|24
1629458140000|2021-08-20 11:15:40|88429.2|88404.2|88434.5|88409.5|88435.6|88410.6|88429.1|88404.1|46
1629458150000|2021-08-20 11:15:50|88434.7|88409.7|88438.4|88413.4|88438.4|88413.4|88432.6|88407.6|25
1629458160000|2021-08-20 11:16:00|88440.3|88415.3|88437.8|88412.8|88451.6|88416.4|88436.7|88401.6|34
1629458170000|2021-08-20 11:16:10|88438.8|88413.8|88434.3|88409.3|88451.6|88416.1|88434.3|88397.3|31
1629458180000|2021-08-20 11:16:20|88434.2|88409.2|88433.2|88408.2|88436.8|88411.8|88432.8|88407.8|30
1629458190000|2021-08-20 11:16:30|88434.1|88409.1|88433.4|88408.4|88434.3|88409.3|88432.2|88407.2|38
1629458200000|2021-08-20 11:16:40|88433.5|88408.5|88433.9|88408.9|88434.4|88409.4|88433.4|88408.4|21
1629458210000|2021-08-20 11:16:50|88433.8|88408.8|88427.9|88402.9|88434.1|88409.1|88425.6|88400.6|47
1629458220000|2021-08-20 11:17:00|88427.8|88402.8|88428.4|88403.4|88429.2|88404.2|88427.1|88402.1|35
1629458230000|2021-08-20 11:17:10|88428.3|88403.3|88426.9|88401.9|88428.8|88403.8|88426.9|88401.9|31
1629458240000|2021-08-20 11:17:20|88426.3|88401.3|88426|88401|88427.5|88402.5|88425.7|88400.7|36
1629458250000|2021-08-20 11:17:30|88425.8|88400.8|88425.3|88400.3|88426.8|88401.8|88425.3|88400.3|36
1629458260000|2021-08-20 11:17:40|88425.2|88400.2|88425.3|88400.3|88425.9|88400.9|88424.5|88399.5|30
1629458270000|2021-08-20 11:17:50|88425.4|88400.4|88425.7|88400.7|88426.1|88401.1|88423.8|88398.8|41
1629458280000|2021-08-20 11:18:00|88425.5|88400.5|88426|88401|88426.5|88401.5|88425.3|88400.3|19
1629458290000|2021-08-20 11:18:10|88425.7|88400.7|88426.6|88401.6|88426.7|88401.7|88425.2|88400.2|19
1629458300000|2021-08-20 11:18:20|88426.5|88401.5|88425.8|88400.8|88426.8|88401.8|88425.7|88400.7|25
1629458310000|2021-08-20 11:18:30|88425.6|88400.6|88425.6|88400.6|88426.8|88401.8|88425.1|88400.1|29
1629458320000|2021-08-20 11:18:40|88425.2|88400.2|88424.7|88399.7|88426.3|88401.3|88424.5|88399.5|34
1629458330000|2021-08-20 11:18:50|88425.4|88400.4|88406.2|88381.2|88430.2|88400.5|88406.2|88369.5|38
1629458340000|2021-08-20 11:19:00|88406.7|88381.7|88407.5|88382.5|88408|88383|88406.2|88381.2|29
1629458350000|2021-08-20 11:19:10|88407.6|88382.6|88412.5|88362.5|88414.2|88382.6|88405.3|88360.9|32
1629458360000|2021-08-20 11:19:20|88412.7|88362.7|88396.2|88371.2|88412.7|88374.6|88395.5|88361.1|41
1629458370000|2021-08-20 11:19:30|88396.1|88371.1|88399.9|88349.9|88400.5|88371.1|88385.4|88348|42
1629458380000|2021-08-20 11:19:40|88400.4|88350.4|88388.4|88363.4|88400.4|88364.7|88387.5|88348|33
1629458390000|2021-08-20 11:19:50|88388.7|88363.7|88388.6|88363.6|88388.9|88363.9|88387.4|88362.4|35
1629458400000|2021-08-20 11:20:00|88389.1|88364.1|88391|88366|88392.3|88367.3|88388.9|88363.9|33
1629458410000|2021-08-20 11:20:10|88390.7|88365.7|88390.4|88365.4|88394.1|88369.1|88390.4|88365.4|47
1629458420000|2021-08-20 11:20:20|88390.1|88365.1|88388.7|88363.7|88390.1|88365.1|88387.8|88362.8|40
1629458430000|2021-08-20 11:20:30|88388.9|88363.9|88394.6|88344.6|88395.2|88363.9|88381.9|88343.3|47
1629458440000|2021-08-20 11:20:40|88394.4|88344.4|88390.3|88340.3|88394.5|88353.9|88378.3|88339.1|45
1629458450000|2021-08-20 11:20:50|88390.5|88340.5|88391.7|88341.7|88393.4|88343.4|88390.2|88340.2|34
1629458460000|2021-08-20 11:21:00|88391.8|88341.8|88387.9|88337.9|88391.8|88341.8|88386.8|88336.8|41
1629458470000|2021-08-20 11:21:10|88387.8|88337.8|88388.7|88338.7|88389.4|88339.4|88387.4|88337.4|36
1629458480000|2021-08-20 11:21:20|88388.5|88338.5|88388.3|88338.3|88389.5|88339.5|88387.5|88337.5|43
1629458490000|2021-08-20 11:21:30|88387.8|88337.8|88388.6|88338.6|88389.1|88339.1|88387.8|88337.8|16
1629458500000|2021-08-20 11:21:40|88388.7|88338.7|88377|88352|88389.2|88352|88376.7|88338.6|30
1629458510000|2021-08-20 11:21:50|88376.7|88351.7|88376|88351|88376.9|88351.9|88376|88351|21
1629458520000|2021-08-20 11:22:00|88376.7|88351.7|88376.9|88351.9|88378|88353|88375.2|88350.2|24
1629458530000|2021-08-20 11:22:10|88377|88352|88376.2|88351.2|88377.4|88352.4|88375.8|88350.8|27
1629458540000|2021-08-20 11:22:20|88376.4|88351.4|88376.4|88351.4|88376.6|88351.6|88374.8|88349.8|23
1629458550000|2021-08-20 11:22:30|88376.5|88351.5|88375.3|88350.3|88377.1|88352.1|88375.2|88350.2|24
1629458560000|2021-08-20 11:22:40|88375.9|88350.9|88366.7|88341.7|88377|88352|88366.6|88341.6|45
1629458570000|2021-08-20 11:22:50|88367.2|88342.2|88366.8|88341.8|88367.3|88342.3|88366.8|88341.8|29
1629458580000|2021-08-20 11:23:00|88367|88342|88368.5|88343.5|88368.6|88343.6|88366.8|88341.8|25
1629458590000|2021-08-20 11:23:10|88368.6|88343.6|88368.7|88343.7|88368.8|88343.8|88367.8|88342.8|18
1629458600000|2021-08-20 11:23:20|88368|88343|88367.7|88342.7|88368.7|88343.7|88367.2|88342.2|31
1629458610000|2021-08-20 11:23:30|88367.6|88342.6|88368.5|88343.5|88368.5|88343.5|88367.6|88342.6|19
1629458620000|2021-08-20 11:23:40|88368.4|88343.4|88368.4|88343.4|88369.2|88344.2|88367.9|88342.9|24
1629458630000|2021-08-20 11:23:50|88368.5|88343.5|88367.5|88342.5|88369.7|88344.7|88367.5|88342.5|31
1629458640000|2021-08-20 11:24:00|88367.8|88342.8|88368.9|88343.9|88369.2|88344.2|88367.4|88342.4|25
1629458650000|2021-08-20 11:24:10|88368.7|88343.7|88367.2|88342.2|88368.7|88343.7|88367.2|88342.2|17
1629458660000|2021-08-20 11:24:20|88367.3|88342.3|88367.8|88342.8|88368.3|88343.3|88364.9|88339.9|35
1629458670000|2021-08-20 11:24:30|88368.6|88343.6|88371.9|88346.9|88372.9|88347.9|88367.9|88342.9|34
1629458680000|2021-08-20 11:24:40|88371.1|88346.1|88367|88342|88372.6|88347.6|88367|88342|34
1629458690000|2021-08-20 11:24:50|88367.2|88342.2|88366.3|88341.3|88367.2|88342.2|88366.3|88341.3|13
1629458700000|2021-08-20 11:25:00|88366.6|88341.6|88366.6|88341.6|88367.3|88342.3|88366.6|88341.6|11
1629458710000|2021-08-20 11:25:10|88366.5|88341.5|88367.9|88342.9|88370.2|88345.2|88366.5|88341.5|27
1629458720000|2021-08-20 11:25:20|88367.1|88342.1|88364.8|88339.8|88368.7|88343.7|88364.7|88339.7|43
1629458730000|2021-08-20 11:25:30|88364.9|88339.9|88366.2|88341.2|88366.3|88341.3|88364.2|88339.2|27
1629458740000|2021-08-20 11:25:40|88366.5|88341.5|88365.7|88340.7|88366.6|88341.6|88365.6|88340.6|27
1629458750000|2021-08-20 11:25:50|88365.5|88340.5|88358.3|88308.3|88365.7|88340.7|88350.9|88300.9|43
1629458760000|2021-08-20 11:26:00|88356.4|88306.4|88364.5|88314.5|88365.2|88315.2|88355.6|88305.6|46
1629458770000|2021-08-20 11:26:10|88365.1|88315.1|88366.4|88316.4|88366.9|88330.2|88352.1|88314.5|22
1629458780000|2021-08-20 11:26:20|88367|88317|88359.6|88309.6|88367|88327.7|88347.3|88308.7|39
1629458790000|2021-08-20 11:26:30|88360.3|88310.3|88339|88314|88360.6|88322.7|88337.8|88300.9|40
1629458800000|2021-08-20 11:26:40|88338.9|88313.9|88341|88316|88341.8|88316.8|88338|88313|32
1629458810000|2021-08-20 11:26:50|88341.6|88316.6|88341.2|88316.2|88342.5|88317.5|88340.9|88315.9|30
1629458820000|2021-08-20 11:27:00|88341.1|88316.1|88341.9|88316.9|88343.3|88318.3|88340.3|88315.3|33
1629458830000|2021-08-20 11:27:10|88341.8|88316.8|88341.3|88316.3|88342.1|88317.1|88340.4|88315.4|27
1629458840000|2021-08-20 11:27:20|88341.4|88316.4|88339.9|88314.9|88341.5|88316.5|88339.3|88314.3|37
1629458850000|2021-08-20 11:27:30|88339.8|88314.8|88343.9|88318.9|88344|88319|88339.6|88314.6|34
1629458860000|2021-08-20 11:27:40|88343.8|88318.8|88343.2|88318.2|88343.8|88318.8|88342.8|88317.8|24
1629458870000|2021-08-20 11:27:50|88343.1|88318.1|88343|88318|88343.2|88318.2|88342.6|88317.6|30
1629458880000|2021-08-20 11:28:00|88343.2|88318.2|88341.6|88316.6|88343.2|88318.2|88341.6|88316.6|29
1629458890000|2021-08-20 11:28:10|88342.2|88317.2|88346.3|88321.3|88347.7|88322.7|88341.5|88316.5|48
1629458900000|2021-08-20 11:28:20|88345.5|88320.5|88352.4|88327.4|88358|88327.4|88345.5|88307.6|40
1629458910000|2021-08-20 11:28:30|88352.5|88327.5|88353.4|88328.4|88356.2|88331.2|88352.5|88327.5|31
1629458920000|2021-08-20 11:28:40|88353.5|88328.5|88353.8|88328.8|88355.3|88330.3|88353.2|88328.2|21
1629458930000|2021-08-20 11:28:50|88353.7|88328.7|88361.8|88336.8|88362|88337|88353.6|88328.6|33
1629458940000|2021-08-20 11:29:00|88361.9|88336.9|88360.2|88335.2|88363.1|88338.1|88358.8|88333.8|49
1629458950000|2021-08-20 11:29:10|88360.5|88335.5|88361.4|88336.4|88362.9|88337.9|88360.3|88335.3|40
1629458960000|2021-08-20 11:29:20|88361.2|88336.2|88360|88335|88361.7|88336.7|88359.6|88334.6|25
1629458970000|2021-08-20 11:29:30|88360.1|88335.1|88359.6|88334.6|88360.4|88335.4|88358.8|88333.8|32
1629458980000|2021-08-20 11:29:40|88359.8|88334.8|88362.2|88337.2|88362.2|88337.2|88359.5|88334.5|22
1629458990000|2021-08-20 11:29:50|88362.7|88337.7|88360.6|88335.6|88362.7|88337.7|88359.5|88334.5|24
1629459000000|2021-08-20 11:30:00|88360.4|88335.4|88362|88337|88365.3|88340.3|88359.8|88334.8|43
1629459010000|2021-08-20 11:30:10|88361.7|88336.7|88361.8|88336.8|88362.4|88337.4|88361|88336|22
1629459020000|2021-08-20 11:30:20|88361.5|88336.5|88363.3|88338.3|88370.9|88339.3|88357.8|88320.4|44
1629459030000|2021-08-20 11:30:30|88363|88338|88357.6|88332.6|88371.5|88338.5|88355.3|88319.4|44
1629459040000|2021-08-20 11:30:40|88357.5|88332.5|88359.4|88334.4|88359.8|88334.8|88357.5|88332.5|35
1629459050000|2021-08-20 11:30:50|88359.3|88334.3|88362.1|88337.1|88362.4|88337.4|88359.3|88334.3|29
1629459060000|2021-08-20 11:31:00|88362.4|88337.4|88365.4|88340.4|88382.9|88343|88362.4|88324.9|53
1629459070000|2021-08-20 11:31:10|88378.6|88328.6|88374.6|88324.6|88379.7|88329.7|88371.8|88321.8|46
1629459080000|2021-08-20 11:31:20|88374.5|88324.5|88371.5|88321.5|88374.5|88324.5|88370.2|88320.2|40
1629459090000|2021-08-20 11:31:30|88371.9|88321.9|88376.7|88326.7|88376.7|88326.7|88371|88321|45
1629459100000|2021-08-20 11:31:40|88376.6|88326.6|88368.2|88343.2|88379.1|88347.5|88367.2|88325.4|43
1629459110000|2021-08-20 11:31:50|88368.7|88343.7|88404.5|88354.5|88405.5|88355.5|88367.9|88329.7|39
1629459120000|2021-08-20 11:32:00|88404.9|88354.9|88407.8|88357.8|88411.5|88361.5|88404.9|88354.9|54
1629459130000|2021-08-20 11:32:10|88407.6|88357.6|88410.6|88360.6|88412.1|88376.4|88394.4|88357.5|34
1629459140000|2021-08-20 11:32:20|88410.3|88360.3|88400.4|88375.4|88412|88375.4|88400.4|88358.5|30
1629459150000|2021-08-20 11:32:30|88400|88375|88398|88373|88400.3|88375.3|88397.6|88372.6|31
1629459160000|2021-08-20 11:32:40|88398.7|88373.7|88393.5|88368.5|88401.3|88376.3|88392.5|88367.5|21
1629459170000|2021-08-20 11:32:50|88392.7|88367.7|88386.8|88361.8|88406.2|88370.1|88386.8|88353.5|44
1629459180000|2021-08-20 11:33:00|88386.7|88361.7|88401.7|88351.7|88403|88367.8|88386.7|88351.5|44
1629459190000|2021-08-20 11:33:10|88401.8|88351.8|88391.3|88366.3|88405.2|88369.6|88388.2|88351.8|56
1629459200000|2021-08-20 11:33:20|88391|88366|88388.9|88363.9|88392.1|88367.1|88388.6|88363.6|35
1629459210000|2021-08-20 11:33:30|88388.6|88363.6|88391|88366|88391.7|88366.7|88387.9|88362.9|43
1629459220000|2021-08-20 11:33:40|88390.8|88365.8|88390|88365|88391.2|88366.2|88389.1|88364.1|33
1629459230000|2021-08-20 11:33:50|88389.8|88364.8|88391.8|88366.8|88391.8|88366.8|88389.2|88364.2|29
1629459240000|2021-08-20 11:34:00|88391.9|88366.9|88390.9|88365.9|88391.9|88366.9|88390.6|88365.6|26
1629459250000|2021-08-20 11:34:10|88390.8|88365.8|88409.8|88359.8|88411.2|88369.3|88390.7|88357.1|53
1629459260000|2021-08-20 11:34:20|88410.4|88360.4|88414.9|88364.9|88414.9|88377.9|88401.8|88359.6|39
1629459270000|2021-08-20 11:34:30|88415.3|88365.3|88413|88363|88415.6|88365.6|88411.8|88361.8|34
1629459280000|2021-08-20 11:34:40|88412.7|88362.7|88415.8|88365.8|88416.5|88379.5|88403.9|88361.9|24
1629459290000|2021-08-20 11:34:50|88416.8|88366.8|88415.9|88365.9|88417.6|88367.6|88415.7|88365.7|37
1629459300000|2021-08-20 11:35:00|88416.1|88366.1|88408.5|88383.5|88418.1|88383.5|88404.2|88365.4|46
1629459310000|2021-08-20 11:35:10|88420.6|88370.6|88417.5|88367.5|88420.6|88370.6|88417.5|88367.5|35
1629459320000|2021-08-20 11:35:20|88417.4|88367.4|88403.1|88378.1|88417.9|88379.1|88401.5|88365|36
1629459330000|2021-08-20 11:35:30|88403.2|88378.2|88400.9|88375.9|88403.4|88378.4|88400|88375|29
1629459340000|2021-08-20 11:35:40|88400.8|88375.8|88412.5|88362.5|88412.9|88376.4|88400|88362.3|29
1629459350000|2021-08-20 11:35:50|88413.1|88363.1|88415.1|88365.1|88415.8|88365.8|88413|88363|39
1629459360000|2021-08-20 11:36:00|88415.2|88365.2|88416.1|88366.1|88417.2|88380.9|88403.6|88365.2|39
1629459370000|2021-08-20 11:36:10|88417.4|88367.4|88404.5|88379.5|88419.5|88381.9|88404.1|88366.9|38
1629459380000|2021-08-20 11:36:20|88404.6|88379.6|88404.9|88379.9|88406.6|88381.6|88404.5|88379.5|36
1629459390000|2021-08-20 11:36:30|88404.6|88379.6|88417.3|88367.3|88419.7|88382.3|88401|88366.7|52
1629459400000|2021-08-20 11:36:40|88416.8|88366.8|88417.5|88367.5|88418|88368|88415.5|88365.5|28
1629459410000|2021-08-20 11:36:50|88417.2|88367.2|88417.5|88367.5|88418.1|88368.1|88416.4|88366.4|28
1629459420000|2021-08-20 11:37:00|88417.4|88367.4|88403.1|88378.1|88417.7|88381|88401|88365|43
1629459430000|2021-08-20 11:37:10|88402.7|88377.7|88401.2|88376.2|88404.9|88379.9|88401|88376|35
1629459440000|2021-08-20 11:37:20|88400.5|88375.5|88398.2|88373.2|88400.5|88375.5|88397.3|88372.3|35
1629459450000|2021-08-20 11:37:30|88398.9|88373.9|88402.2|88377.2|88402.2|88377.2|88397.5|88372.5|38
1629459460000|2021-08-20 11:37:40|88401.9|88376.9|88396.5|88371.5|88401.9|88376.9|88394|88369|37
1629459470000|2021-08-20 11:37:50|88396.1|88371.1|88395.1|88370.1|88397|88372|88395.1|88370.1|24
1629459480000|2021-08-20 11:38:00|88395.6|88370.6|88396.5|88371.5|88397.3|88372.3|88395.6|88370.6|22
1629459490000|2021-08-20 11:38:10|88396.6|88371.6|88397.9|88372.9|88398.5|88373.5|88396|88371|32
1629459500000|2021-08-20 11:38:20|88398.2|88373.2|88399.7|88374.7|88402.7|88377.7|88397.4|88372.4|41
1629459510000|2021-08-20 11:38:30|88399.8|88374.8|88401.4|88376.4|88402.6|88377.6|88398.3|88373.3|42
1629459520000|2021-08-20 11:38:40|88401.8|88376.8|88402|88377|88404.4|88379.4|88400.4|88375.4|46
1629459530000|2021-08-20 11:38:50|88402.2|88377.2|88416.7|88391.7|88429.4|88392|88401.6|88376.6|39
1629459540000|2021-08-20 11:39:00|88416.5|88391.5|88419.4|88394.4|88431.8|88394.4|88415.5|88379.1|43
1629459550000|2021-08-20 11:39:10|88419.2|88394.2|88417.3|88392.3|88419.9|88394.9|88417.2|88392.2|46
1629459560000|2021-08-20 11:39:20|88417.5|88392.5|88415.4|88390.4|88418.6|88393.6|88415.4|88390.4|40
1629459570000|2021-08-20 11:39:30|88415.5|88390.5|88420.9|88395.9|88421.5|88396.5|88414.7|88389.7|39
1629459580000|2021-08-20 11:39:40|88421|88396|88420.8|88395.8|88423.2|88398.2|88419.1|88394.1|52
1629459590000|2021-08-20 11:39:50|88420.6|88395.6|88422.8|88397.8|88424.8|88399.8|88419.6|88394.6|33
1629459600000|2021-08-20 11:40:00|88422.6|88397.6|88413.7|88388.7|88422.6|88397.6|88413.7|88388.7|51
1629459610000|2021-08-20 11:40:10|88414|88389|88411.9|88386.9|88414.2|88389.2|88409.9|88384.9|43
1629459620000|2021-08-20 11:40:20|88412.6|88387.6|88423|88398|88423.8|88398.8|88411.9|88386.9|50
1629459630000|2021-08-20 11:40:30|88422.9|88397.9|88423|88398|88424.1|88399.1|88422.2|88397.2|33
1629459640000|2021-08-20 11:40:40|88422.9|88397.9|88421.4|88396.4|88422.9|88397.9|88419.8|88394.8|31
1629459650000|2021-08-20 11:40:50|88421.7|88396.7|88420.4|88395.4|88422.7|88397.7|88419.7|88394.7|34
1629459660000|2021-08-20 11:41:00|88420.9|88395.9|88422.1|88397.1|88422.7|88397.7|88420|88395|42
1629459670000|2021-08-20 11:41:10|88422.2|88397.2|88421.8|88396.8|88422.2|88397.2|88419.8|88394.8|37
1629459680000|2021-08-20 11:41:20|88421.7|88396.7|88421.7|88396.7|88422.5|88397.5|88420.9|88395.9|29
1629459690000|2021-08-20 11:41:30|88421.6|88396.6|88422|88397|88422|88397|88421.1|88396.1|19
1629459700000|2021-08-20 11:41:40|88422.1|88397.1|88426|88401|88426|88401|88421.9|88396.9|33
1629459710000|2021-08-20 11:41:50|88425.8|88400.8|88425.2|88400.2|88428.8|88403.8|88425.2|88400.2|30
1629459720000|2021-08-20 11:42:00|88425.7|88400.7|88424.2|88399.2|88427.3|88402.3|88424.2|88399.2|23
1629459730000|2021-08-20 11:42:10|88423.9|88398.9|88426.1|88401.1|88427.5|88402.5|88423.7|88398.7|29
1629459740000|2021-08-20 11:42:20|88426|88401|88423.9|88398.9|88426|88401|88423.8|88398.8|26
1629459750000|2021-08-20 11:42:30|88424.2|88399.2|88428|88403|88428|88403|88421.7|88396.7|43
1629459760000|2021-08-20 11:42:40|88428.1|88403.1|88428.2|88403.2|88428.5|88403.5|88426.2|88401.2|23
1629459770000|2021-08-20 11:42:50|88427.8|88402.8|88430.8|88405.8|88431.8|88406.8|88427.6|88402.6|43
1629459780000|2021-08-20 11:43:00|88430.5|88405.5|88435.9|88410.9|88436.8|88411.8|88430|88405|40
1629459790000|2021-08-20 11:43:10|88435.7|88410.7|88437.6|88412.6|88438.9|88413.9|88435.6|88410.6|40
1629459800000|2021-08-20 11:43:20|88437.4|88412.4|88439.9|88414.9|88442.1|88417.1|88437.4|88412.4|35
1629459810000|2021-08-20 11:43:30|88440|88415|88438.8|88413.8|88440.8|88415.8|88438.7|88413.7|37
1629459820000|2021-08-20 11:43:40|88438.6|88413.6|88439|88414|88439.9|88414.9|88438.6|88413.6|24
1629459830000|2021-08-20 11:43:50|88438.9|88413.9|88439.1|88414.1|88440.3|88415.3|88438.9|88413.9|23
1629459840000|2021-08-20 11:44:00|88439.4|88414.4|88437.5|88412.5|88439.4|88414.4|88437.2|88412.2|21
1629459850000|2021-08-20 11:44:10|88437.3|88412.3|88437.6|88412.6|88439.5|88414.5|88437.1|88412.1|31
1629459860000|2021-08-20 11:44:20|88438.1|88413.1|88440|88415|88454.4|88416.9|88438.1|88403.6|45
1629459870000|2021-08-20 11:44:30|88439.9|88414.9|88438.8|88413.8|88440.2|88415.2|88438.2|88413.2|21
1629459880000|2021-08-20 11:44:40|88438.7|88413.7|88437.8|88412.8|88441.3|88416.3|88435.6|88410.6|35
1629459890000|2021-08-20 11:44:50|88437.9|88412.9|88438.4|88413.4|88439.5|88414.5|88437.6|88412.6|27
1629459900000|2021-08-20 11:45:00|88438.7|88413.7|88439.8|88414.8|88441.7|88416.7|88438.4|88413.4|24
1629459910000|2021-08-20 11:45:10|88439.6|88414.6|88437.6|88412.6|88439.6|88414.6|88437.2|88412.2|33
1629459920000|2021-08-20 11:45:20|88437.9|88412.9|88437.9|88412.9|88454.5|88416.2|88433.5|88403.3|47
1629459930000|2021-08-20 11:45:30|88438.2|88413.2|88432.5|88407.5|88438.5|88413.5|88431.7|88406.7|45
1629459940000|2021-08-20 11:45:40|88432.6|88407.6|88432.3|88407.3|88433.2|88408.2|88432|88407|26
1629459950000|2021-08-20 11:45:50|88432.6|88407.6|88432.4|88407.4|88433.7|88408.7|88432.1|88407.1|22
1629459960000|2021-08-20 11:46:00|88432.7|88407.7|88424.8|88399.8|88441.8|88407.7|88424.4|88389.9|42
1629459970000|2021-08-20 11:46:10|88425.1|88400.1|88427.2|88402.2|88428.9|88403.9|88424.8|88399.8|42
1629459980000|2021-08-20 11:46:20|88427.1|88402.1|88441.1|88391.1|88442.1|88405.1|88427.1|88390.9|35
1629459990000|2021-08-20 11:46:30|88441.2|88391.2|88445.2|88420.2|88449.1|88424.1|88430|88391|43
1629460000000|2021-08-20 11:46:40|88446.7|88421.7|88471.7|88421.7|88476.5|88436.7|88444.1|88417.9|45
1629460010000|2021-08-20 11:46:50|88470.8|88420.8|88460|88435|88475.1|88437.2|88457.9|88420|40
1629460020000|2021-08-20 11:47:00|88473.4|88423.4|88462.2|88437.2|88474.3|88438|88459.6|88422.8|34
1629460030000|2021-08-20 11:47:10|88462|88437|88470|88445|88482.1|88445.2|88461.9|88424.8|45
1629460040000|2021-08-20 11:47:20|88469.6|88444.6|88472.9|88447.9|88474.3|88449.3|88469.6|88444.6|36
1629460050000|2021-08-20 11:47:30|88473.7|88448.7|88465.1|88440.1|88480.6|88449|88465.1|88430.6|42
1629460060000|2021-08-20 11:47:40|88466.8|88441.8|88463.5|88438.5|88478.4|88441.8|88462.3|88427.3|44
1629460070000|2021-08-20 11:47:50|88463.7|88438.7|88468.3|88443.3|88468.7|88443.7|88463.2|88438.2|36
1629460080000|2021-08-20 11:48:00|88467.2|88442.2|88467.3|88442.3|88468.2|88443.2|88466.3|88441.3|24
1629460090000|2021-08-20 11:48:10|88467.2|88442.2|88468.6|88443.6|88484.9|88446.3|88466|88431.3|35
1629460100000|2021-08-20 11:48:20|88467.2|88442.2|88468.6|88443.6|88470.3|88445.3|88466.2|88441.2|32
1629460110000|2021-08-20 11:48:30|88469.7|88444.7|88477.2|88427.2|88477.2|88444.7|88463.1|88424.5|45
1629460120000|2021-08-20 11:48:40|88476.3|88426.3|88464.1|88439.1|88476.3|88440.3|88462.8|88425.3|43
1629460130000|2021-08-20 11:48:50|88464.2|88439.2|88463.9|88438.9|88465.3|88440.3|88462.5|88437.5|30
1629460140000|2021-08-20 11:49:00|88463.1|88438.1|88463.2|88438.2|88465.3|88440.3|88463|88438|34
1629460150000|2021-08-20 11:49:10|88463.1|88438.1|88463.2|88438.2|88463.5|88438.5|88462.6|88437.6|18
1629460160000|2021-08-20 11:49:20|88463|88438|88461.3|88436.3|88463.7|88438.7|88460.3|88435.3|18
1629460170000|2021-08-20 11:49:30|88461|88436|88456.7|88431.7|88467.8|88437.8|88454.1|88417.2|56
1629460180000|2021-08-20 11:49:40|88457|88432|88453.1|88428.1|88457.6|88432.6|88453.1|88428.1|39
1629460190000|2021-08-20 11:49:50|88453.6|88428.6|88450.9|88425.9|88454|88429|88448.5|88423.5|46
1629460200000|2021-08-20 11:50:00|88450.6|88425.6|88468.9|88443.9|88475|88443.9|88450.6|88424.3|59
1629460210000|2021-08-20 11:50:10|88468.6|88443.6|88467.6|88442.6|88469.8|88444.8|88467.5|88442.5|44
1629460220000|2021-08-20 11:50:20|88467.5|88442.5|88467.4|88442.4|88468.3|88443.3|88466.1|88441.1|35
1629460230000|2021-08-20 11:50:30|88467|88442|88463.3|88438.3|88467.1|88442.1|88463|88438|46
1629460240000|2021-08-20 11:50:40|88464.1|88439.1|88449.6|88424.6|88464.3|88439.3|88448.1|88423.1|50
1629460250000|2021-08-20 11:50:50|88449.3|88424.3|88449.7|88424.7|88453.6|88428.6|88449.3|88424.3|48
1629460260000|2021-08-20 11:51:00|88449.6|88424.6|88447.3|88422.3|88451.8|88426.8|88446.6|88421.6|49
1629460270000|2021-08-20 11:51:10|88446.2|88421.2|88447.4|88422.4|88451.4|88426.4|88445.9|88420.9|49
1629460280000|2021-08-20 11:51:20|88447.6|88422.6|88442.7|88417.7|88448.6|88423.6|88442.7|88417.7|40
1629460290000|2021-08-20 11:51:30|88442.6|88417.6|88443.1|88418.1|88443.3|88418.3|88441.1|88416.1|43
1629460300000|2021-08-20 11:51:40|88443.2|88418.2|88442.4|88417.4|88460.7|88423.5|88441.3|88410.1|44
1629460310000|2021-08-20 11:51:50|88442.5|88417.5|88451.5|88426.5|88451.5|88426.5|88442.2|88417.2|38
1629460320000|2021-08-20 11:52:00|88450.9|88425.9|88436.9|88411.9|88464.1|88427|88436.9|88398.6|57
1629460330000|2021-08-20 11:52:10|88436.1|88411.1|88430.5|88405.5|88437.9|88412.9|88429.8|88404.8|54
1629460340000|2021-08-20 11:52:20|88430.4|88405.4|88433.9|88408.9|88434.4|88409.4|88430.3|88405.3|41
1629460350000|2021-08-20 11:52:30|88433.4|88408.4|88434.1|88409.1|88437.2|88412.2|88432.9|88407.9|39
1629460360000|2021-08-20 11:52:40|88433|88408|88432.4|88407.4|88434|88409|88431.8|88406.8|36
1629460370000|2021-08-20 11:52:50|88432.8|88407.8|88420.9|88395.9|88444.9|88408.1|88420.1|88382.5|49
1629460380000|2021-08-20 11:53:00|88421.1|88396.1|88417.2|88392.2|88429.4|88397.5|88416.2|88378.5|52
1629460390000|2021-08-20 11:53:10|88417.1|88392.1|88418.6|88393.6|88419|88394|88416.8|88391.8|26
1629460400000|2021-08-20 11:53:20|88419|88394|88433.7|88383.7|88434|88396.8|88418.3|88383.6|23
1629460410000|2021-08-20 11:53:30|88433.4|88383.4|88417.3|88392.3|88433.8|88396.3|88416.3|88379.3|49
1629460420000|2021-08-20 11:53:40|88417.5|88392.5|88418.8|88393.8|88420.2|88395.2|88417.3|88392.3|43
1629460430000|2021-08-20 11:53:50|88419.5|88394.5|88418.9|88393.9|88423.7|88398.7|88418.2|88393.2|52
1629460440000|2021-08-20 11:54:00|88418.2|88393.2|88415.3|88390.3|88427.8|88394.4|88414.6|88376.4|39
1629460450000|2021-08-20 11:54:10|88416.4|88391.4|88422.2|88397.2|88422.5|88397.5|88416.4|88391.4|47
1629460460000|2021-08-20 11:54:20|88421.8|88396.8|88422.7|88397.7|88423.6|88398.6|88421.6|88396.6|31
1629460470000|2021-08-20 11:54:30|88422.2|88397.2|88426.4|88401.4|88426.5|88401.5|88421.8|88396.8|23
1629460480000|2021-08-20 11:54:40|88426.5|88401.5|88425.7|88400.7|88427.7|88402.7|88425.3|88400.3|28
1629460490000|2021-08-20 11:54:50|88425.8|88400.8|88426.7|88401.7|88427.4|88402.4|88425.7|88400.7|20
1629460500000|2021-08-20 11:55:00|88426.8|88401.8|88430.7|88405.7|88431.6|88406.6|88426.7|88401.7|41
1629460510000|2021-08-20 11:55:10|88430.4|88405.4|88425.7|88400.7|88430.9|88405.9|88425.7|88400.7|34
1629460520000|2021-08-20 11:55:20|88425.3|88400.3|88424.3|88399.3|88426.4|88401.4|88424.3|88399.3|33
1629460530000|2021-08-20 11:55:30|88424.6|88399.6|88425.4|88400.4|88425.7|88400.7|88424.6|88399.6|23
1629460540000|2021-08-20 11:55:40|88425.2|88400.2|88430.1|88405.1|88430.7|88405.7|88425.1|88400.1|30
1629460550000|2021-08-20 11:55:50|88430.4|88405.4|88436.1|88411.1|88436.7|88411.7|88429.9|88404.9|40
1629460560000|2021-08-20 11:56:00|88436|88411|88437.5|88412.5|88437.7|88412.7|88435.3|88410.3|38
1629460570000|2021-08-20 11:56:10|88437.6|88412.6|88467.8|88417.8|88469|88430.6|88433.6|88402.7|54
1629460580000|2021-08-20 11:56:20|88467.4|88417.4|88472.7|88422.7|88472.8|88430.2|88454.7|88417.4|43
1629460590000|2021-08-20 11:56:30|88472.9|88422.9|88473.2|88423.2|88473.8|88423.8|88472.2|88422.2|38
1629460600000|2021-08-20 11:56:40|88472.9|88422.9|88469|88419|88473.1|88423.1|88468.7|88418.7|46
1629460610000|2021-08-20 11:56:50|88468.9|88418.9|88467.9|88417.9|88469.9|88419.9|88467.9|88417.9|34
1629460620000|2021-08-20 11:57:00|88467.8|88417.8|88468.3|88418.3|88468.3|88418.3|88465.7|88415.7|42
1629460630000|2021-08-20 11:57:10|88468.2|88418.2|88466.2|88416.2|88468.2|88418.2|88466.1|88416.1|36
1629460640000|2021-08-20 11:57:20|88466.1|88416.1|88465.3|88415.3|88466.3|88416.3|88464.9|88414.9|32
1629460650000|2021-08-20 11:57:30|88465.5|88415.5|88456.8|88431.8|88467.2|88433|88455.8|88415|46
1629460660000|2021-08-20 11:57:40|88457.3|88432.3|88455.2|88430.2|88457.3|88432.3|88455|88430|42
1629460670000|2021-08-20 11:57:50|88455.6|88430.6|88455.6|88430.6|88456|88431|88454.8|88429.8|30
1629460680000|2021-08-20 11:58:00|88455.7|88430.7|88456|88431|88456.2|88431.2|88454.8|88429.8|29
1629460690000|2021-08-20 11:58:10|88456.1|88431.1|88457.8|88432.8|88459.6|88434.6|88455.4|88430.4|36
1629460700000|2021-08-20 11:58:20|88458|88433|88457.6|88432.6|88459.2|88434.2|88457.2|88432.2|47
1629460710000|2021-08-20 11:58:30|88457.7|88432.7|88456.3|88431.3|88458|88433|88456.3|88431.3|33
1629460720000|2021-08-20 11:58:40|88456.6|88431.6|88452.5|88427.5|88467.4|88431.6|88452|88416.2|42
1629460730000|2021-08-20 11:58:50|88452.3|88427.3|88449.6|88424.6|88464|88427.3|88449.6|88413|31
1629460740000|2021-08-20 11:59:00|88449.9|88424.9|88466.2|88416.2|88466.3|88425.8|88449.7|88412.4|39
1629460750000|2021-08-20 11:59:10|88466.6|88416.6|88461.3|88411.3|88466.9|88416.9|88461.3|88411.3|39
1629460760000|2021-08-20 11:59:20|88461.4|88411.4|88454.3|88429.3|88464.8|88429.3|88449.8|88411|39
1629460770000|2021-08-20 11:59:30|88456.8|88431.8|88457.2|88432.2|88469.4|88432.2|88455.2|88418.7|46
1629460780000|2021-08-20 11:59:40|88456.9|88431.9|88468.9|88418.9|88469|88432.1|88456|88418.9|32
1629460790000|2021-08-20 11:59:50|88469.3|88419.3|88469.2|88419.2|88470.1|88420.1|88468.7|88418.7|43
1629460800000|2021-08-20 12:00:00|88469.7|88419.7|88471.4|88421.4|88471.9|88421.9|88467.7|88417.7|61
1629460810000|2021-08-20 12:00:10|88471.3|88421.3|88479.3|88429.3|88486.1|88436.1|88471.3|88421.3|51
1629460820000|2021-08-20 12:00:20|88480|88430|88477.5|88427.5|88481.7|88431.7|88477.4|88427.4|50
1629460830000|2021-08-20 12:00:30|88477.1|88427.1|88478.8|88428.8|88480.4|88430.4|88476.2|88426.2|46
1629460840000|2021-08-20 12:00:40|88477.4|88427.4|88475.4|88425.4|88479|88429|88475|88425|39
1629460850000|2021-08-20 12:00:50|88475.7|88425.7|88482.6|88432.6|88483.2|88446.1|88470.3|88425.7|44
1629460860000|2021-08-20 12:01:00|88482.4|88432.4|88478|88428|88482.4|88432.4|88477.1|88427.1|54
1629460870000|2021-08-20 12:01:10|88478.4|88428.4|88481.6|88431.6|88484.1|88434.1|88478.3|88428.3|53
1629460880000|2021-08-20 12:01:20|88482.1|88432.1|88482.7|88432.7|88484.8|88434.8|88481.4|88431.4|45
1629460890000|2021-08-20 12:01:30|88482.5|88432.5|88460.2|88435.2|88482.6|88437.8|88459.5|88431.1|43
1629460900000|2021-08-20 12:01:40|88460.1|88435.1|88462.3|88437.3|88473.9|88438|88459.8|88423.6|43
1629460910000|2021-08-20 12:01:50|88462.1|88437.1|88463.2|88438.2|88463.7|88438.7|88461.8|88436.8|30
1629460920000|2021-08-20 12:02:00|88463.1|88438.1|88459|88434|88465.2|88440.2|88459|88434|44
1629460930000|2021-08-20 12:02:10|88461|88436|88460.2|88435.2|88461.6|88436.6|88460.1|88435.1|35
1629460940000|2021-08-20 12:02:20|88460.5|88435.5|88461.4|88436.4|88463.1|88438.1|88459.3|88434.3|58
1629460950000|2021-08-20 12:02:30|88460.4|88435.4|88470.7|88420.7|88470.7|88436.2|88456.3|88419.3|40
1629460960000|2021-08-20 12:02:40|88470.4|88420.4|88460.5|88435.5|88471|88435.5|88458|88419.6|33
1629460970000|2021-08-20 12:02:50|88460.3|88435.3|88474.4|88424.4|88476.6|88439.4|88459.5|88422.3|35
1629460980000|2021-08-20 12:03:00|88474.2|88424.2|88459.6|88434.6|88474.8|88435|88458.5|88421.2|46
1629460990000|2021-08-20 12:03:10|88459.3|88434.3|88460.7|88435.7|88475.4|88437.6|88454.9|88416.6|55
1629461000000|2021-08-20 12:03:20|88460.6|88435.6|88457.1|88407.1|88467.5|88435.9|88448|88407.1|54
1629461010000|2021-08-20 12:03:30|88456.9|88406.9|88455.3|88405.3|88458.2|88408.2|88455|88405|43
1629461020000|2021-08-20 12:03:40|88455.1|88405.1|88454.6|88404.6|88455.1|88405.1|88454.3|88404.3|16
1629461030000|2021-08-20 12:03:50|88454.5|88404.5|88456.7|88406.7|88457.8|88407.8|88453.7|88403.7|30
1629461040000|2021-08-20 12:04:00|88458.3|88408.3|88460.5|88410.5|88461.8|88411.8|88455.7|88405.7|55
1629461050000|2021-08-20 12:04:10|88462.1|88412.1|88452.4|88402.4|88462.1|88412.1|88452.4|88402.4|43
1629461060000|2021-08-20 12:04:20|88453.9|88403.9|88453.2|88403.2|88454.4|88404.4|88452.7|88402.7|36
1629461070000|2021-08-20 12:04:30|88453|88403|88452.8|88402.8|88454.6|88404.6|88451.6|88401.6|38
1629461080000|2021-08-20 12:04:40|88452.7|88402.7|88452.6|88402.6|88454.1|88404.1|88451.9|88401.9|37
1629461090000|2021-08-20 12:04:50|88452.7|88402.7|88446.7|88396.7|88454.1|88404.1|88445.5|88395.5|40
1629461100000|2021-08-20 12:05:00|88447.4|88397.4|88438.6|88388.6|88448.2|88398.2|88437.8|88387.8|54
1629461110000|2021-08-20 12:05:10|88439.8|88389.8|88441.4|88391.4|88444.3|88394.3|88437.7|88387.7|54
1629461120000|2021-08-20 12:05:20|88441.2|88391.2|88440.8|88390.8|88443.4|88393.4|88439.4|88389.4|44
1629461130000|2021-08-20 12:05:30|88440.6|88390.6|88447.2|88397.2|88450|88400|88439.8|88389.8|49
1629461140000|2021-08-20 12:05:40|88446.3|88396.3|88445.7|88395.7|88447.7|88397.7|88444.6|88394.6|41
1629461150000|2021-08-20 12:05:50|88445.9|88395.9|88451.7|88401.7|88451.7|88401.7|88444.2|88394.2|33
1629461160000|2021-08-20 12:06:00|88452.4|88402.4|88450.1|88400.1|88452.5|88402.5|88447.9|88397.9|49
1629461170000|2021-08-20 12:06:10|88450.4|88400.4|88450.1|88400.1|88450.5|88400.5|88448.4|88398.4|35
1629461180000|2021-08-20 12:06:20|88453.2|88403.2|88453.3|88403.3|88454.3|88404.3|88450.9|88400.9|43
1629461190000|2021-08-20 12:06:30|88452.1|88402.1|88450.6|88400.6|88453.4|88403.4|88446.4|88396.4|39
1629461200000|2021-08-20 12:06:40|88450.5|88400.5|88452.1|88402.1|88452.5|88402.5|88449.9|88399.9|38
1629461210000|2021-08-20 12:06:50|88452.4|88402.4|88437.9|88412.9|88454.3|88416.8|88437|88402.4|57
1629461220000|2021-08-20 12:07:00|88437.7|88412.7|88440.2|88415.2|88454.6|88416.5|88437.7|88401.1|53
1629461230000|2021-08-20 12:07:10|88440.4|88415.4|88440.8|88415.8|88441.6|88416.6|88440.2|88415.2|34
1629461240000|2021-08-20 12:07:20|88440.6|88415.6|88437|88412|88441.8|88416.8|88435.9|88410.9|41
1629461250000|2021-08-20 12:07:30|88436.8|88411.8|88433.3|88408.3|88446.8|88412.4|88432.6|88394.7|48
1629461260000|2021-08-20 12:07:40|88433.2|88408.2|88434.1|88409.1|88435.6|88410.6|88433|88408|28
1629461270000|2021-08-20 12:07:50|88433.9|88408.9|88434.9|88409.9|88434.9|88409.9|88433.8|88408.8|17
1629461280000|2021-08-20 12:08:00|88436.3|88411.3|88441.4|88416.4|88455.8|88417.1|88435.5|88398.4|52
1629461290000|2021-08-20 12:08:10|88440.4|88415.4|88443.3|88418.3|88458.7|88420|88439.8|88407.1|56
1629461300000|2021-08-20 12:08:20|88443.5|88418.5|88443.8|88418.8|88444.3|88419.3|88442|88417|35
1629461310000|2021-08-20 12:08:30|88443.9|88418.9|88461.5|88411.5|88462.8|88419.1|88438.9|88402.3|57
1629461320000|2021-08-20 12:08:40|88461.4|88411.4|88461.1|88411.1|88462.7|88412.7|88460.4|88410.4|47
1629461330000|2021-08-20 12:08:50|88461.2|88411.2|88461.2|88411.2|88461.5|88411.5|88459.9|88409.9|30
1629461340000|2021-08-20 12:09:00|88461.4|88411.4|88458.9|88408.9|88462.4|88412.4|88457.7|88407.7|38
1629461350000|2021-08-20 12:09:10|88458.8|88408.8|88460.5|88410.5|88461|88411|88457.4|88407.4|32
1629461360000|2021-08-20 12:09:20|88460.6|88410.6|88460.2|88410.2|88461.2|88411.2|88460.2|88410.2|30
1629461370000|2021-08-20 12:09:30|88460.1|88410.1|88455.4|88405.4|88461.6|88423|88445.8|88405.4|41
1629461380000|2021-08-20 12:09:40|88442.3|88417.3|88466.9|88416.9|88468.6|88418.6|88441.8|88411.6|49
1629461390000|2021-08-20 12:09:50|88467.5|88417.5|88466.5|88416.5|88467.9|88417.9|88464.5|88414.5|41
1629461400000|2021-08-20 12:10:00|88466.8|88416.8|88488.4|88438.4|88490.7|88452|88466.8|88416.8|50
1629461410000|2021-08-20 12:10:10|88487.5|88437.5|88488|88438|88488.7|88438.7|88485.7|88435.7|36
1629461420000|2021-08-20 12:10:20|88488.3|88438.3|88489.3|88439.3|88489.4|88439.4|88487.7|88437.7|33
1629461430000|2021-08-20 12:10:30|88489.4|88439.4|88493.9|88443.9|88495.3|88445.3|88489.4|88439.4|41
1629461440000|2021-08-20 12:10:40|88495.5|88445.5|88507.7|88457.7|88507.7|88457.7|88492.5|88442.5|33
1629461450000|2021-08-20 12:10:50|88507.6|88457.6|88507.5|88457.5|88509.1|88459.1|88506.8|88456.8|41
1629461460000|2021-08-20 12:11:00|88507.8|88457.8|88509.6|88459.6|88512.2|88462.2|88507.7|88457.7|50
1629461470000|2021-08-20 12:11:10|88509.2|88459.2|88510.8|88460.8|88511|88461|88508.9|88458.9|34
1629461480000|2021-08-20 12:11:20|88510.7|88460.7|88510|88460|88510.9|88460.9|88509.5|88459.5|34
1629461490000|2021-08-20 12:11:30|88509.8|88459.8|88496.7|88471.7|88510.1|88471.7|88496.7|88458.6|34
1629461500000|2021-08-20 12:11:40|88497.1|88472.1|88510.2|88460.2|88510.3|88472.9|88496.1|88458.6|34
1629461510000|2021-08-20 12:11:50|88510.3|88460.3|88509.5|88459.5|88510.7|88460.7|88508.6|88458.6|37
1629461520000|2021-08-20 12:12:00|88509.8|88459.8|88499.9|88449.9|88509.9|88459.9|88499.9|88449.9|48
1629461530000|2021-08-20 12:12:10|88503.1|88453.1|88506.7|88456.7|88507.4|88457.4|88502.1|88452.1|45
1629461540000|2021-08-20 12:12:20|88506.8|88456.8|88506|88456|88507.3|88457.3|88506|88456|25
1629461550000|2021-08-20 12:12:30|88506.3|88456.3|88505.6|88455.6|88507|88457|88505.3|88455.3|21
1629461560000|2021-08-20 12:12:40|88506.4|88456.4|88504.1|88454.1|88506.5|88456.5|88504.1|88454.1|16
1629461570000|2021-08-20 12:12:50|88504.8|88454.8|88513.2|88463.2|88513.6|88472.2|88492.3|88454.8|44
1629461580000|2021-08-20 12:13:00|88513.4|88463.4|88512.1|88462.1|88513.4|88463.4|88510.1|88460.1|38
1629461590000|2021-08-20 12:13:10|88512.2|88462.2|88512.6|88462.6|88513.5|88463.5|88511.4|88461.4|30
1629461600000|2021-08-20 12:13:20|88512.7|88462.7|88503.3|88453.3|88512.7|88469.6|88489.9|88452.5|53
1629461610000|2021-08-20 12:13:30|88503|88453|88489.3|88464.3|88503|88464.3|88483.7|88444.9|27
1629461620000|2021-08-20 12:13:40|88489.4|88464.4|88489.4|88464.4|88489.5|88464.5|88487|88462|34
1629461630000|2021-08-20 12:13:50|88489.6|88464.6|88499.2|88449.2|88502|88464.6|88489.6|88448.7|23
1629461640000|2021-08-20 12:14:00|88499.1|88449.1|88505|88455|88505.6|88466.3|88484.4|88449.1|43
1629461650000|2021-08-20 12:14:10|88504.7|88454.7|88506.8|88456.8|88509|88459|88502.4|88452.4|41
1629461660000|2021-08-20 12:14:20|88506.9|88456.9|88498.4|88473.4|88514.2|88476.6|88494.4|88456.9|47
1629461670000|2021-08-20 12:14:30|88498.6|88473.6|88510.9|88460.9|88511.1|88474.1|88496.8|88458.8|44
1629461680000|2021-08-20 12:14:40|88510.7|88460.7|88510.8|88460.8|88511.4|88461.4|88510.2|88460.2|36
1629461690000|2021-08-20 12:14:50|88511.1|88461.1|88495|88470|88511.3|88470.1|88494.1|88458.8|38
1629461700000|2021-08-20 12:15:00|88494.9|88469.9|88497.3|88472.3|88497.8|88472.8|88494|88469|44
1629461710000|2021-08-20 12:15:10|88496.9|88471.9|88496.1|88471.1|88497.3|88472.3|88494|88469|44
1629461720000|2021-08-20 12:15:20|88495.8|88470.8|88491.3|88466.3|88496.2|88471.2|88488.4|88463.4|45
1629461730000|2021-08-20 12:15:30|88490.7|88465.7|88492.6|88467.6|88493.2|88468.2|88489.6|88464.6|38
1629461740000|2021-08-20 12:15:40|88493.3|88468.3|88505.3|88455.3|88506.2|88468.3|88491.3|88453.2|26
1629461750000|2021-08-20 12:15:50|88505|88455|88496.1|88471.1|88509.7|88471.9|88495.3|88454.4|41
1629461760000|2021-08-20 12:16:00|88496.2|88471.2|88495|88470|88497.2|88472.2|88492.6|88467.6|28
1629461770000|2021-08-20 12:16:10|88494.9|88469.9|88493.3|88468.3|88495.7|88470.7|88492.5|88467.5|31
1629461780000|2021-08-20 12:16:20|88493.2|88468.2|88497.6|88472.6|88510.2|88475.9|88493.2|88459.5|38
1629461790000|2021-08-20 12:16:30|88498.9|88473.9|88501.8|88476.8|88515.6|88477.7|88497.8|88463.6|42
1629461800000|2021-08-20 12:16:40|88501.9|88476.9|88514.7|88464.7|88515.4|88476.9|88499.4|88463.8|39
1629461810000|2021-08-20 12:16:50|88515|88465|88501.9|88476.9|88516.2|88478.8|88501.8|88464.6|31
1629461820000|2021-08-20 12:17:00|88501.7|88476.7|88514.2|88464.2|88515.1|88477.1|88501.7|88463.9|39
1629461830000|2021-08-20 12:17:10|88514.1|88464.1|88514.9|88464.9|88515.7|88465.7|88514.1|88464.1|32
1629461840000|2021-08-20 12:17:20|88515|88465|88514.5|88464.5|88515.4|88465.4|88514.1|88464.1|35
1629461850000|2021-08-20 12:17:30|88514.3|88464.3|88514|88464|88515.1|88465.1|88514|88464|25
1629461860000|2021-08-20 12:17:40|88514.1|88464.1|88512|88462|88516|88466|88510.5|88460.5|52
1629461870000|2021-08-20 12:17:50|88511.8|88461.8|88512.4|88462.4|88512.4|88462.4|88510.5|88460.5|41
1629461880000|2021-08-20 12:18:00|88511.5|88461.5|88511.3|88461.3|88512.1|88462.1|88510.9|88460.9|29
1629461890000|2021-08-20 12:18:10|88511.2|88461.2|88501.3|88451.3|88511.3|88461.3|88500.8|88450.8|40
1629461900000|2021-08-20 12:18:20|88502.2|88452.2|88503.4|88453.4|88504.2|88454.2|88501.2|88451.2|42
1629461910000|2021-08-20 12:18:30|88503.5|88453.5|88504.8|88454.8|88505.9|88455.9|88503.4|88453.4|35
1629461920000|2021-08-20 12:18:40|88504.7|88454.7|88504.7|88454.7|88505.4|88455.4|88502.9|88452.9|37
1629461930000|2021-08-20 12:18:50|88504.6|88454.6|88502.5|88452.5|88505.4|88455.4|88502.5|88452.5|33
1629461940000|2021-08-20 12:19:00|88502.8|88452.8|88502.9|88452.9|88504.4|88454.4|88501.5|88451.5|50
1629461950000|2021-08-20 12:19:10|88503.2|88453.2|88503.1|88453.1|88504.6|88454.6|88502.4|88452.4|39
1629461960000|2021-08-20 12:19:20|88503|88453|88494.4|88469.4|88507.2|88470.1|88494.4|88451.1|54
1629461970000|2021-08-20 12:19:30|88494.9|88469.9|88501.8|88451.8|88503.7|88470|88490.6|88450.7|48
1629461980000|2021-08-20 12:19:40|88502|88452|88502.5|88452.5|88502.8|88452.8|88501.8|88451.8|26
1629461990000|2021-08-20 12:19:50|88502.7|88452.7|88511.8|88461.8|88511.8|88461.8|88502.7|88452.7|39
1629462000000|2021-08-20 12:20:00|88512.5|88462.5|88505.6|88480.6|88518.6|88481.4|88504.3|88460.8|65
1629462010000|2021-08-20 12:20:10|88505.5|88480.5|88510|88485|88510.5|88485.5|88505.1|88480.1|48
1629462020000|2021-08-20 12:20:20|88507.4|88482.4|88507.6|88482.6|88508.6|88483.6|88506.8|88481.8|42
1629462030000|2021-08-20 12:20:30|88507.7|88482.7|88510.6|88485.6|88511.1|88486.1|88507|88482|39
1629462040000|2021-08-20 12:20:40|88509.9|88484.9|88510|88485|88511.5|88486.5|88508.7|88483.7|45
1629462050000|2021-08-20 12:20:50|88510.3|88485.3|88526.4|88501.4|88539.3|88501.5|88510.1|88485.1|51
1629462060000|2021-08-20 12:21:00|88527.9|88502.9|88540.4|88490.4|88540.6|88504.6|88524|88488.1|52
1629462070000|2021-08-20 12:21:10|88539.8|88489.8|88520|88495|88540.7|88498.3|88519.1|88483.8|53
1629462080000|2021-08-20 12:21:20|88520.3|88495.3|88530.3|88480.3|88532.3|88496.3|88518.4|88479.3|47
1629462090000|2021-08-20 12:21:30|88530.1|88480.1|88532|88482|88532.1|88482.1|88530.1|88480.1|28
1629462100000|2021-08-20 12:21:40|88531.3|88481.3|88528.2|88478.2|88531.8|88481.8|88526|88476|30
1629462110000|2021-08-20 12:21:50|88527.3|88477.3|88507.2|88482.2|88528.8|88486.9|88507.1|88473.1|55
1629462120000|2021-08-20 12:22:00|88507.1|88482.1|88499.3|88474.3|88519.4|88482.1|88499.3|88464.2|51
1629462130000|2021-08-20 12:22:10|88499|88474|88511.2|88461.2|88513.2|88475.7|88498.6|88459.1|49
1629462140000|2021-08-20 12:22:20|88511.1|88461.1|88499.9|88474.9|88513.1|88475.7|88498.7|88461|51
1629462150000|2021-08-20 12:22:30|88499.7|88474.7|88493.1|88468.1|88508.3|88475.7|88492.2|88455|49
1629462160000|2021-08-20 12:22:40|88492.9|88467.9|88492.8|88467.8|88495.2|88470.2|88492.2|88467.2|36
1629462170000|2021-08-20 12:22:50|88492.5|88467.5|88488|88463|88493.3|88468.3|88487.9|88462.9|36
1629462180000|2021-08-20 12:23:00|88488.7|88463.7|88491.6|88466.6|88495.2|88470.2|88488.7|88463.7|40
1629462190000|2021-08-20 12:23:10|88491.7|88466.7|88498|88473|88498|88473|88491.5|88466.5|48
1629462200000|2021-08-20 12:23:20|88497.6|88472.6|88517|88467|88517|88475.7|88497|88463|59
1629462210000|2021-08-20 12:23:30|88517.2|88467.2|88506.8|88456.8|88517.2|88474.1|88497.1|88455.7|52
1629462220000|2021-08-20 12:23:40|88508|88458|88508.9|88458.9|88509.5|88471.9|88496.6|88456.6|40
1629462230000|2021-08-20 12:23:50|88508.5|88458.5|88509.8|88459.8|88510.5|88460.5|88508.3|88458.3|40
1629462240000|2021-08-20 12:24:00|88509.9|88459.9|88507|88457|88511.5|88461.5|88506.4|88456.4|47
1629462250000|2021-08-20 12:24:10|88507.2|88457.2|88486.1|88461.1|88507.2|88463.5|88483.5|88446.7|55
1629462260000|2021-08-20 12:24:20|88486|88461|88502.9|88452.9|88504.3|88466.6|88485.1|88448.2|47
1629462270000|2021-08-20 12:24:30|88503.3|88453.3|88498.5|88448.5|88503.9|88453.9|88498.5|88448.5|36
1629462280000|2021-08-20 12:24:40|88498.4|88448.4|88500.8|88450.8|88501.7|88451.7|88498.4|88448.4|44
1629462290000|2021-08-20 12:24:50|88501.2|88451.2|88502.5|88452.5|88502.8|88452.8|88499.7|88449.7|36
1629462300000|2021-08-20 12:25:00|88502.9|88452.9|88506.8|88456.8|88507.7|88457.7|88502.2|88452.2|47
1629462310000|2021-08-20 12:25:10|88507.6|88457.6|88509.2|88459.2|88509.2|88459.2|88507.1|88457.1|28
1629462320000|2021-08-20 12:25:20|88508.7|88458.7|88507.9|88457.9|88508.7|88458.7|88507.8|88457.8|26
1629462330000|2021-08-20 12:25:30|88508.2|88458.2|88512.9|88462.9|88514.2|88464.2|88508.2|88458.2|26
1629462340000|2021-08-20 12:25:40|88513.2|88463.2|88512.2|88462.2|88514.6|88477.6|88497.5|88459.8|45
1629462350000|2021-08-20 12:25:50|88512|88462|88510.1|88460.1|88513.4|88475.9|88498.2|88460.1|40
1629462360000|2021-08-20 12:26:00|88496.9|88471.9|88497.3|88472.3|88498.7|88473.7|88495.2|88470.2|46
1629462370000|2021-08-20 12:26:10|88498.2|88473.2|88500.6|88475.6|88514.9|88477.3|88498|88461.3|43
1629462380000|2021-08-20 12:26:20|88500.8|88475.8|88499|88474|88500.8|88475.8|88498.3|88473.3|23
1629462390000|2021-08-20 12:26:30|88500.2|88475.2|88512.5|88462.5|88514.5|88475.2|88499.8|88461.2|27
1629462400000|2021-08-20 12:26:40|88512.1|88462.1|88498.3|88473.3|88514|88474.2|88495.5|88459.1|48
1629462410000|2021-08-20 12:26:50|88498.1|88473.1|88515.1|88465.1|88515.5|88474.7|88496.8|88461.8|38
1629462420000|2021-08-20 12:27:00|88515.8|88465.8|88511.3|88461.3|88515.8|88465.8|88510.9|88460.9|43
1629462430000|2021-08-20 12:27:10|88511|88461|88509.6|88459.6|88511.3|88461.3|88508.4|88458.4|27
1629462440000|2021-08-20 12:27:20|88509.5|88459.5|88511|88461|88511.7|88461.7|88509.2|88459.2|35
1629462450000|2021-08-20 12:27:30|88511.4|88461.4|88511.7|88461.7|88511.7|88461.7|88511.1|88461.1|21
1629462460000|2021-08-20 12:27:40|88511.9|88461.9|88516.3|88466.3|88518|88468|88511.7|88461.7|44
1629462470000|2021-08-20 12:27:50|88515.7|88465.7|88515.5|88465.5|88516.5|88466.5|88515.5|88465.5|41
1629462480000|2021-08-20 12:28:00|88515.8|88465.8|88513.7|88463.7|88516.4|88466.4|88513.7|88463.7|36
1629462490000|2021-08-20 12:28:10|88514.2|88464.2|88515.4|88465.4|88516|88466|88514.2|88464.2|37
1629462500000|2021-08-20 12:28:20|88515.3|88465.3|88515.5|88465.5|88516|88466|88514.7|88464.7|25
1629462510000|2021-08-20 12:28:30|88515.6|88465.6|88502.3|88477.3|88515.8|88478.3|88502.3|88465.2|14
1629462520000|2021-08-20 12:28:40|88503|88478|88520.5|88470.5|88520.9|88478.1|88502.5|88468.7|38
1629462530000|2021-08-20 12:28:50|88520.2|88470.2|88519.9|88469.9|88520.4|88470.4|88519|88469|21
1629462540000|2021-08-20 12:29:00|88520.1|88470.1|88526.3|88476.3|88526.9|88476.9|88519.8|88469.8|43
1629462550000|2021-08-20 12:29:10|88526.5|88476.5|88526.6|88476.6|88528|88478|88526|88476|42
1629462560000|2021-08-20 12:29:20|88526.8|88476.8|88525.8|88475.8|88527.5|88477.5|88525.8|88475.8|27
1629462570000|2021-08-20 12:29:30|88526.2|88476.2|88524.3|88474.3|88526.5|88476.5|88524.3|88474.3|34
1629462580000|2021-08-20 12:29:40|88524.9|88474.9|88525|88475|88526.2|88476.2|88524.9|88474.9|26
1629462590000|2021-08-20 12:29:50|88525.1|88475.1|88526.6|88476.6|88527.4|88477.4|88524.9|88474.9|38
1629462600000|2021-08-20 12:30:00|88526.3|88476.3|88525.3|88475.3|88527.3|88477.3|88524.5|88474.5|43
1629462610000|2021-08-20 12:30:10|88525.4|88475.4|88527.2|88477.2|88527.6|88477.6|88525.2|88475.2|39
1629462620000|2021-08-20 12:30:20|88527.6|88477.6|88530.4|88480.4|88531.2|88481.2|88527.5|88477.5|41
1629462630000|2021-08-20 12:30:30|88531.1|88481.1|88530.5|88480.5|88531.4|88481.4|88528.4|88478.4|52
1629462640000|2021-08-20 12:30:40|88530.4|88480.4|88532|88482|88536.4|88486.4|88530.4|88480.4|52
1629462650000|2021-08-20 12:30:50|88531.9|88481.9|88538.5|88488.5|88539.5|88489.5|88531.6|88481.6|39
1629462660000|2021-08-20 12:31:00|88538.9|88488.9|88535.9|88485.9|88538.9|88488.9|88535.9|88485.9|43
1629462670000|2021-08-20 12:31:10|88536.7|88486.7|88536.4|88486.4|88536.7|88486.7|88532.2|88482.2|43
1629462680000|2021-08-20 12:31:20|88536.1|88486.1|88539.1|88489.1|88540.3|88490.3|88535.3|88485.3|24
1629462690000|2021-08-20 12:31:30|88538.6|88488.6|88536.8|88486.8|88539.5|88489.5|88536.8|88486.8|53
1629462700000|2021-08-20 12:31:40|88537.1|88487.1|88519.2|88494.2|88537.1|88496|88519|88482.8|42
1629462710000|2021-08-20 12:31:50|88520.1|88495.1|88528.7|88478.7|88529.2|88495.1|88516.1|88476.8|42
1629462720000|2021-08-20 12:32:00|88528.5|88478.5|88514.9|88489.9|88528.6|88491.2|88511.7|88474.7|46
1629462730000|2021-08-20 12:32:10|88514.7|88489.7|88527.5|88477.5|88529.1|88491|88514.4|88477.1|37
1629462740000|2021-08-20 12:32:20|88527.8|88477.8|88528.6|88478.6|88528.7|88478.7|88527.2|88477.2|35
1629462750000|2021-08-20 12:32:30|88528.8|88478.8|88516.5|88491.5|88530.1|88491.6|88516.2|88478.2|29
1629462760000|2021-08-20 12:32:40|88516.4|88491.4|88518.1|88493.1|88518.2|88493.2|88515.9|88490.9|23
1629462770000|2021-08-20 12:32:50|88518.7|88493.7|88535|88485|88536.4|88493.7|88518.7|88484.1|49
1629462780000|2021-08-20 12:33:00|88534.7|88484.7|88531.2|88481.2|88534.9|88484.9|88530.6|88480.6|32
1629462790000|2021-08-20 12:33:10|88531|88481|88528.7|88478.7|88532.2|88492.2|88514.7|88477.5|39
1629462800000|2021-08-20 12:33:20|88529.1|88479.1|88529|88479|88531.2|88481.2|88528.7|88478.7|33
1629462810000|2021-08-20 12:33:30|88529.4|88479.4|88526|88476|88530.8|88488.8|88512.7|88474.8|48
1629462820000|2021-08-20 12:33:40|88525.9|88475.9|88527.2|88477.2|88528.3|88478.3|88525.6|88475.6|42
1629462830000|2021-08-20 12:33:50|88527.4|88477.4|88526.2|88476.2|88527.7|88477.7|88526.2|88476.2|31
1629462840000|2021-08-20 12:34:00|88526.1|88476.1|88523|88473|88529.6|88487.7|88510.9|88472|54
1629462850000|2021-08-20 12:34:10|88523.1|88473.1|88526.3|88476.3|88527.5|88477.5|88522.9|88472.9|44
1629462860000|2021-08-20 12:34:20|88526.1|88476.1|88528.9|88478.9|88528.9|88478.9|88526.1|88476.1|32
1629462870000|2021-08-20 12:34:30|88528.8|88478.8|88533.9|88483.9|88534.2|88484.2|88528.1|88478.1|50
1629462880000|2021-08-20 12:34:40|88533.7|88483.7|88540.6|88490.6|88541|88501.1|88523.6|88483.7|43
1629462890000|2021-08-20 12:34:50|88541.2|88491.2|88540.1|88490.1|88541.5|88491.5|88539.3|88489.3|39
1629462900000|2021-08-20 12:35:00|88540.7|88490.7|88541.4|88491.4|88541.4|88491.4|88536.3|88486.3|46
1629462910000|2021-08-20 12:35:10|88540.8|88490.8|88544.3|88494.3|88544.9|88494.9|88540.6|88490.6|51
1629462920000|2021-08-20 12:35:20|88544.2|88494.2|88539.4|88514.4|88550.8|88514.4|88539.4|88494|45
1629462930000|2021-08-20 12:35:30|88539.1|88514.1|88535.1|88485.1|88551.9|88514.1|88534.8|88484.8|53
1629462940000|2021-08-20 12:35:40|88534|88484|88529.5|88479.5|88534.5|88484.5|88527.6|88477.6|50
1629462950000|2021-08-20 12:35:50|88529.3|88479.3|88525.5|88475.5|88529.6|88479.6|88524.1|88474.1|39
1629462960000|2021-08-20 12:36:00|88524.8|88474.8|88528.4|88478.4|88529.5|88479.5|88524.7|88474.7|50
1629462970000|2021-08-20 12:36:10|88528.8|88478.8|88527|88477|88529.3|88479.3|88526.9|88476.9|42
1629462980000|2021-08-20 12:36:20|88527.1|88477.1|88527.6|88477.6|88528.5|88478.5|88527.1|88477.1|31
1629462990000|2021-08-20 12:36:30|88527.5|88477.5|88531.1|88481.1|88532.6|88482.6|88526.3|88476.3|44
1629463000000|2021-08-20 12:36:40|88531.8|88481.8|88531.5|88481.5|88531.8|88481.8|88529.6|88479.6|33
1629463010000|2021-08-20 12:36:50|88531.3|88481.3|88530.8|88480.8|88532.1|88482.1|88530.8|88480.8|36
1629463020000|2021-08-20 12:37:00|88530.4|88480.4|88517.8|88492.8|88530.8|88493.2|88515.7|88479.7|24
1629463030000|2021-08-20 12:37:10|88517.9|88492.9|88528.1|88478.1|88528.4|88494.6|88514|88477.5|44
1629463040000|2021-08-20 12:37:20|88529.2|88479.2|88526.1|88476.1|88529.2|88479.2|88525.8|88475.8|37
1629463050000|2021-08-20 12:37:30|88526.2|88476.2|88527.8|88477.8|88527.8|88477.8|88525.7|88475.7|34
1629463060000|2021-08-20 12:37:40|88527.7|88477.7|88531.1|88481.1|88531.3|88481.3|88527.2|88477.2|51
1629463070000|2021-08-20 12:37:50|88533.1|88483.1|88530.2|88480.2|88533.2|88496|88517.3|88480.1|57
1629463080000|2021-08-20 12:38:00|88531.3|88481.3|88526.2|88476.2|88531.7|88491.3|88511.9|88474.6|45
1629463090000|2021-08-20 12:38:10|88526.4|88476.4|88521.7|88471.7|88526.9|88476.9|88521.7|88471.7|37
1629463100000|2021-08-20 12:38:20|88522.6|88472.6|88510.3|88485.3|88522.6|88486.1|88508.8|88471.9|33
1629463110000|2021-08-20 12:38:30|88510.2|88485.2|88523.3|88473.3|88524.1|88485.2|88510.2|88471.9|32
1629463120000|2021-08-20 12:38:40|88523.4|88473.4|88520.4|88470.4|88523.8|88473.8|88517.2|88467.2|48
1629463130000|2021-08-20 12:38:50|88518.4|88468.4|88524|88474|88526|88476|88518.4|88468.4|43
1629463140000|2021-08-20 12:39:00|88524.5|88474.5|88522.8|88472.8|88524.7|88474.7|88522.5|88472.5|40
1629463150000|2021-08-20 12:39:10|88522.9|88472.9|88523.6|88473.6|88523.6|88485.2|88507.9|88470.4|34
1629463160000|2021-08-20 12:39:20|88523.9|88473.9|88525.8|88475.8|88525.8|88475.8|88522.9|88472.9|38
1629463170000|2021-08-20 12:39:30|88526|88476|88524.3|88474.3|88526.1|88476.1|88524.1|88474.1|36
1629463180000|2021-08-20 12:39:40|88524.2|88474.2|88522.5|88472.5|88524.4|88474.4|88521|88471|24
1629463190000|2021-08-20 12:39:50|88522.2|88472.2|88524.4|88474.4|88524.5|88474.5|88521.5|88471.5|36
1629463200000|2021-08-20 12:40:00|88524.2|88474.2|88522.3|88472.3|88526.8|88476.8|88519.7|88469.7|41
1629463210000|2021-08-20 12:40:10|88522.1|88472.1|88516.6|88466.6|88523.2|88479.3|88502.5|88463.6|53
1629463220000|2021-08-20 12:40:20|88517.5|88467.5|88509.1|88484.1|88518.5|88484.4|88506.8|88463.7|55
1629463230000|2021-08-20 12:40:30|88509.5|88484.5|88518.4|88468.4|88518.5|88485.7|88507.8|88466.5|56
1629463240000|2021-08-20 12:40:40|88519.2|88469.2|88517.1|88467.1|88519.7|88479.8|88503.9|88467.1|48
1629463250000|2021-08-20 12:40:50|88517|88467|88517.4|88467.4|88517.8|88467.8|88517|88467|39
1629463260000|2021-08-20 12:41:00|88518|88468|88514.7|88464.7|88518.8|88480|88501.7|88464.7|56
1629463270000|2021-08-20 12:41:10|88514.5|88464.5|88508.1|88483.1|88519.2|88483.5|88507|88464.5|50
1629463280000|2021-08-20 12:41:20|88507.7|88482.7|88505.5|88480.5|88508.6|88483.6|88505.4|88480.4|25
1629463290000|2021-08-20 12:41:30|88505.6|88480.6|88506.7|88481.7|88506.7|88481.7|88505.5|88480.5|29
1629463300000|2021-08-20 12:41:40|88506.6|88481.6|88507.6|88482.6|88507.9|88482.9|88506.6|88481.6|24
1629463310000|2021-08-20 12:41:50|88507.7|88482.7|88508.9|88483.9|88510.2|88485.2|88507.5|88482.5|40
1629463320000|2021-08-20 12:42:00|88508.8|88483.8|88508.2|88483.2|88509.1|88484.1|88508|88483|13
1629463330000|2021-08-20 12:42:10|88508.5|88483.5|88508.5|88483.5|88508.7|88483.7|88508.2|88483.2|16
1629463340000|2021-08-20 12:42:20|88508.4|88483.4|88508.8|88483.8|88509|88484|88508.1|88483.1|12
1629463350000|2021-08-20 12:42:30|88508.7|88483.7|88508.5|88483.5|88508.9|88483.9|88505.4|88480.4|37
1629463360000|2021-08-20 12:42:40|88508.2|88483.2|88508|88483|88510.5|88485.5|88507.3|88482.3|39
1629463370000|2021-08-20 12:42:50|88508.3|88483.3|88508.9|88483.9|88509.7|88484.7|88506.2|88481.2|33
1629463380000|2021-08-20 12:43:00|88509.9|88484.9|88511.6|88486.6|88511.8|88486.8|88507.8|88482.8|43
1629463390000|2021-08-20 12:43:10|88511.8|88486.8|88504.9|88479.9|88526.1|88488.9|88504.8|88472.9|38
1629463400000|2021-08-20 12:43:20|88504.4|88479.4|88521.5|88471.5|88521.5|88480.9|88504.2|88467.8|42
1629463410000|2021-08-20 12:43:30|88521.3|88471.3|88520.6|88470.6|88521.4|88471.4|88519.8|88469.8|37
1629463420000|2021-08-20 12:43:40|88520.7|88470.7|88519.1|88469.1|88520.7|88470.7|88518.3|88468.3|33
1629463430000|2021-08-20 12:43:50|88518.9|88468.9|88506|88481|88519|88481.4|88505.1|88468.5|29
1629463440000|2021-08-20 12:44:00|88505.5|88480.5|88506.2|88481.2|88506.9|88481.9|88505.1|88480.1|38
1629463450000|2021-08-20 12:44:10|88506.1|88481.1|88516.7|88466.7|88516.9|88482.5|88503.9|88466.5|31
1629463460000|2021-08-20 12:44:20|88518|88468|88516.4|88466.4|88518.1|88468.1|88514|88464|40
1629463470000|2021-08-20 12:44:30|88516.8|88466.8|88499.7|88474.7|88516.8|88476.5|88498.2|88464.9|40
1629463480000|2021-08-20 12:44:40|88499.5|88474.5|88499|88474|88499.5|88474.5|88498.6|88473.6|24
1629463490000|2021-08-20 12:44:50|88498.8|88473.8|88499.8|88474.8|88515.5|88477.9|88498.5|88465.3|31
1629463500000|2021-08-20 12:45:00|88498.3|88473.3|88487.4|88462.4|88502.5|88477.5|88486|88461|42
1629463510000|2021-08-20 12:45:10|88487.6|88462.6|88488.3|88463.3|88504|88467.4|88487.3|88453.6|49
1629463520000|2021-08-20 12:45:20|88488.5|88463.5|88504|88454|88505.2|88465.6|88488.2|88454|31
1629463530000|2021-08-20 12:45:30|88504.1|88454.1|88488.9|88463.9|88504.3|88464.6|88488.8|88451.6|31
1629463540000|2021-08-20 12:45:40|88489.6|88464.6|88488.8|88463.8|88491.8|88466.8|88488.7|88463.7|33
1629463550000|2021-08-20 12:45:50|88488.9|88463.9|88489|88464|88489.7|88464.7|88488.1|88463.1|36
1629463560000|2021-08-20 12:46:00|88488.8|88463.8|88493.4|88468.4|88493.4|88468.4|88488.8|88463.8|29
1629463570000|2021-08-20 12:46:10|88493.2|88468.2|88488.4|88463.4|88500.9|88468.5|88487.2|88450.4|40
1629463580000|2021-08-20 12:46:20|88488.9|88463.9|88492.1|88467.1|88492.1|88467.1|88488.3|88463.3|36
1629463590000|2021-08-20 12:46:30|88492|88467|88495|88470|88496.1|88471.1|88491.5|88466.5|30
1629463600000|2021-08-20 12:46:40|88494.9|88469.9|88489.4|88464.4|88494.9|88469.9|88489.3|88464.3|40
1629463610000|2021-08-20 12:46:50|88489.5|88464.5|88488.8|88463.8|88489.7|88464.7|88488.7|88463.7|25
1629463620000|2021-08-20 12:47:00|88489.1|88464.1|88488.2|88463.2|88489.2|88464.2|88487.8|88462.8|24
1629463630000|2021-08-20 12:47:10|88488.4|88463.4|88489.6|88464.6|88494.4|88469.4|88488.4|88463.4|38
1629463640000|2021-08-20 12:47:20|88489.7|88464.7|88489.9|88464.9|88489.9|88464.9|88488.9|88463.9|19
1629463650000|2021-08-20 12:47:30|88490.1|88465.1|88489.9|88464.9|88490.3|88465.3|88489.2|88464.2|13
1629463660000|2021-08-20 12:47:40|88489.3|88464.3|88489.1|88464.1|88490.2|88465.2|88485.3|88460.3|34
1629463670000|2021-08-20 12:47:50|88489.2|88464.2|88488.4|88463.4|88489.7|88464.7|88488.4|88463.4|25
1629463680000|2021-08-20 12:48:00|88488.6|88463.6|88486.2|88461.2|88488.8|88463.8|88485.5|88460.5|31
1629463690000|2021-08-20 12:48:10|88486.1|88461.1|88488|88463|88489.7|88464.7|88486.1|88461.1|36
1629463700000|2021-08-20 12:48:20|88487.7|88462.7|88486.6|88461.6|88488.4|88463.4|88486.6|88461.6|36
1629463710000|2021-08-20 12:48:30|88487|88462|88482.9|88457.9|88487.6|88462.6|88481.8|88456.8|40
1629463720000|2021-08-20 12:48:40|88483|88458|88481.9|88456.9|88483.6|88458.6|88481.9|88456.9|40
1629463730000|2021-08-20 12:48:50|88482.7|88457.7|88471.2|88446.2|88482.7|88457.7|88471.2|88446.2|49
1629463740000|2021-08-20 12:49:00|88471.3|88446.3|88473.3|88448.3|88473.5|88448.5|88469.4|88444.4|52
1629463750000|2021-08-20 12:49:10|88473.4|88448.4|88470.3|88445.3|88473.4|88448.4|88469.5|88444.5|59
1629463760000|2021-08-20 12:49:20|88470.2|88445.2|88453|88428|88472.8|88447.8|88451.8|88426.8|65
1629463770000|2021-08-20 12:49:30|88452.7|88427.7|88459.5|88434.5|88461.2|88436.2|88451.9|88426.9|50
1629463780000|2021-08-20 12:49:40|88459.4|88434.4|88469.4|88419.4|88472.5|88435.1|88457.8|88418.3|35
1629463790000|2021-08-20 12:49:50|88470|88420|88456.3|88431.3|88470.9|88431.3|88456.2|88417.8|32
1629463800000|2021-08-20 12:50:00|88456.4|88431.4|88457.7|88432.7|88458.9|88433.9|88456.2|88431.2|44
1629463810000|2021-08-20 12:50:10|88457.9|88432.9|88447.6|88422.6|88458.4|88433.4|88446.8|88421.8|43
1629463820000|2021-08-20 12:50:20|88447.3|88422.3|88449.4|88424.4|88451.2|88426.2|88445.5|88420.5|44
1629463830000|2021-08-20 12:50:30|88450.3|88425.3|88445.8|88420.8|88450.3|88425.3|88445.7|88420.7|42
1629463840000|2021-08-20 12:50:40|88446.5|88421.5|88445.6|88420.6|88457.6|88421.5|88442.8|88407.3|24
1629463850000|2021-08-20 12:50:50|88446.5|88421.5|88443.7|88418.7|88449.8|88424.8|88442.7|88417.7|30
1629463860000|2021-08-20 12:51:00|88444.9|88419.9|88445.2|88420.2|88446|88421|88443.7|88418.7|44
1629463870000|2021-08-20 12:51:10|88445.1|88420.1|88448.8|88423.8|88448.9|88423.9|88444.8|88419.8|43
1629463880000|2021-08-20 12:51:20|88448.5|88423.5|88448.5|88423.5|88448.9|88423.9|88447.6|88422.6|29
1629463890000|2021-08-20 12:51:30|88448.6|88423.6|88446.2|88421.2|88461.6|88426.3|88445.4|88411.6|44
1629463900000|2021-08-20 12:51:40|88445.7|88420.7|88447.1|88422.1|88447.4|88422.4|88445.7|88420.7|39
1629463910000|2021-08-20 12:51:50|88447.3|88422.3|88449.2|88424.2|88449.2|88424.2|88447|88422|31
1629463920000|2021-08-20 12:52:00|88449.1|88424.1|88455.5|88430.5|88458.2|88433.2|88449.1|88424.1|47
1629463930000|2021-08-20 12:52:10|88455.6|88430.6|88453.4|88428.4|88455.6|88430.6|88453.3|88428.3|32
1629463940000|2021-08-20 12:52:20|88453.5|88428.5|88452.9|88427.9|88454.1|88429.1|88452.7|88427.7|25
1629463950000|2021-08-20 12:52:30|88454|88429|88454|88429|88455.3|88430.3|88449.1|88424.1|44
1629463960000|2021-08-20 12:52:40|88454.3|88429.3|88453.6|88428.6|88455.2|88430.2|88450.9|88425.9|37
1629463970000|2021-08-20 12:52:50|88453.7|88428.7|88450.5|88425.5|88454.9|88429.9|88449.6|88424.6|36
1629463980000|2021-08-20 12:53:00|88450.8|88425.8|88460.3|88435.3|88473.2|88436.4|88450|88417.3|55
1629463990000|2021-08-20 12:53:10|88460.5|88435.5|88459.9|88434.9|88461.3|88436.3|88456.6|88431.6|41
1629464000000|2021-08-20 12:53:20|88460.2|88435.2|88461.4|88436.4|88462.6|88437.6|88459.5|88434.5|41
1629464010000|2021-08-20 12:53:30|88462|88437|88478.9|88428.9|88478.9|88443.5|88459.7|88428.9|40
1629464020000|2021-08-20 12:53:40|88466.4|88441.4|88470.8|88445.8|88472.6|88447.6|88466|88441|59
1629464030000|2021-08-20 12:53:50|88470.5|88445.5|88473.2|88448.2|88475.9|88450.9|88470.5|88445.5|50
1629464040000|2021-08-20 12:54:00|88473.1|88448.1|88474.3|88449.3|88474.8|88449.8|88469.9|88444.9|35
1629464050000|2021-08-20 12:54:10|88487|88437|88475.3|88450.3|88488.1|88450.7|88474.5|88436.8|46
1629464060000|2021-08-20 12:54:20|88489.3|88439.3|88482.6|88457.6|88489.3|88457.6|88474.5|88439.1|59
1629464070000|2021-08-20 12:54:30|88482|88457|88483.8|88458.8|88483.9|88458.9|88481.2|88456.2|35
1629464080000|2021-08-20 12:54:40|88483.9|88458.9|88491.8|88466.8|88492.4|88467.4|88483.9|88458.9|52
1629464090000|2021-08-20 12:54:50|88491.7|88466.7|88499.7|88474.7|88502|88477|88491.7|88466.7|54
1629464100000|2021-08-20 12:55:00|88498.8|88473.8|88499.9|88474.9|88502.7|88477.7|88498.8|88473.8|48
1629464110000|2021-08-20 12:55:10|88499.6|88474.6|88499.6|88474.6|88501.2|88476.2|88495.4|88470.4|47
1629464120000|2021-08-20 12:55:20|88500.8|88475.8|88501.1|88476.1|88502.8|88477.8|88500.4|88475.4|46
1629464130000|2021-08-20 12:55:30|88502.6|88477.6|88501.1|88476.1|88502.8|88477.8|88500.6|88475.6|40
1629464140000|2021-08-20 12:55:40|88501.2|88476.2|88502.3|88477.3|88502.6|88477.6|88499.2|88474.2|37
1629464150000|2021-08-20 12:55:50|88501.6|88476.6|88502.3|88477.3|88503.3|88478.3|88501|88476|40
1629464160000|2021-08-20 12:56:00|88502.5|88477.5|88500.5|88475.5|88502.5|88477.5|88500.1|88475.1|31
1629464170000|2021-08-20 12:56:10|88500.2|88475.2|88500.3|88475.3|88502.1|88477.1|88500.1|88475.1|21
1629464180000|2021-08-20 12:56:20|88500.2|88475.2|88500.1|88475.1|88501.4|88476.4|88499.6|88474.6|28
1629464190000|2021-08-20 12:56:30|88500.2|88475.2|88501.1|88476.1|88501.4|88476.4|88500.2|88475.2|25
1629464200000|2021-08-20 12:56:40|88500.9|88475.9|88500.6|88475.6|88506.3|88481.3|88500.4|88475.4|46
1629464210000|2021-08-20 12:56:50|88501|88476|88497.7|88472.7|88501.2|88476.2|88496.3|88471.3|41
1629464220000|2021-08-20 12:57:00|88497.9|88472.9|88499.3|88474.3|88499.8|88474.8|88497.6|88472.6|37
1629464230000|2021-08-20 12:57:10|88499.1|88474.1|88496.6|88471.6|88499.1|88474.1|88495.6|88470.6|47
1629464240000|2021-08-20 12:57:20|88496.7|88471.7|88496.7|88471.7|88497.5|88472.5|88496.3|88471.3|30
1629464250000|2021-08-20 12:57:30|88496.9|88471.9|88500.6|88475.6|88501.6|88476.6|88496.9|88471.9|42
1629464260000|2021-08-20 12:57:40|88500.5|88475.5|88502|88477|88502.8|88477.8|88500.4|88475.4|49
1629464270000|2021-08-20 12:57:50|88502.2|88477.2|88524.6|88499.6|88528.1|88503.1|88502.2|88477.2|64
1629464280000|2021-08-20 12:58:00|88525|88500|88523.6|88498.6|88526.4|88501.4|88523.1|88498.1|41
1629464290000|2021-08-20 12:58:10|88524|88499|88537.8|88512.8|88537.8|88512.8|88524|88499|48
1629464300000|2021-08-20 12:58:20|88536.5|88511.5|88554.1|88529.1|88555.5|88530.5|88535.4|88510.4|49
1629464310000|2021-08-20 12:58:30|88558.4|88533.4|88548.5|88523.5|88558.4|88533.4|88548|88523|63
1629464320000|2021-08-20 12:58:40|88547.5|88522.5|88544.4|88519.4|88561.1|88524|88544.4|88508.3|58
1629464330000|2021-08-20 12:58:50|88544.5|88519.5|88538.8|88513.8|88550.7|88521.2|88536.7|88500.7|53
1629464340000|2021-08-20 12:59:00|88538.1|88513.1|88550.1|88500.1|88550.2|88515.3|88535.1|88498.5|45
1629464350000|2021-08-20 12:59:10|88549.7|88499.7|88546.9|88521.9|88551.3|88521.9|88538.2|88498.6|57
1629464360000|2021-08-20 12:59:20|88547.1|88522.1|88535.3|88510.3|88551.3|88522.1|88535.3|88501.3|61
1629464370000|2021-08-20 12:59:30|88535.7|88510.7|88532.2|88507.2|88538.3|88513.3|88532.1|88507.1|61
1629464380000|2021-08-20 12:59:40|88532.1|88507.1|88537.7|88512.7|88543.3|88514|88531.6|88493.3|62
1629464390000|2021-08-20 12:59:50|88537.8|88512.8|88537.1|88512.1|88541.9|88516.9|88535.7|88510.7|60
1629464400000|2021-08-20 13:00:00|88538.4|88513.4|88547.7|88522.7|88554.3|88529.3|88538.4|88513.4|58
1629464410000|2021-08-20 13:00:10|88548.1|88523.1|88553.1|88528.1|88555.1|88530.1|88547.5|88522.5|60
1629464420000|2021-08-20 13:00:20|88553.2|88528.2|88550.6|88525.6|88553.2|88528.2|88550.2|88525.2|36
1629464430000|2021-08-20 13:00:30|88552.7|88527.7|88550.8|88525.8|88553.2|88528.2|88548.9|88523.9|57
1629464440000|2021-08-20 13:00:40|88551.5|88526.5|88553.5|88528.5|88554|88529|88550.7|88525.7|42
1629464450000|2021-08-20 13:00:50|88553.2|88528.2|88552.9|88527.9|88554|88529|88552.4|88527.4|55
1629464460000|2021-08-20 13:01:00|88552.3|88527.3|88547.8|88522.8|88552.6|88527.6|88546.3|88521.3|54
1629464470000|2021-08-20 13:01:10|88548.7|88523.7|88548.6|88523.6|88548.9|88523.9|88546.1|88521.1|53
1629464480000|2021-08-20 13:01:20|88548.9|88523.9|88549.8|88524.8|88551.1|88526.1|88546.9|88521.9|41
1629464490000|2021-08-20 13:01:30|88549.9|88524.9|88545.2|88520.2|88557|88526.1|88543.1|88507|43
1629464500000|2021-08-20 13:01:40|88545.5|88520.5|88545.5|88520.5|88549|88524|88543|88518|46
1629464510000|2021-08-20 13:01:50|88545.7|88520.7|88547.7|88522.7|88547.7|88522.7|88543.8|88518.8|42
1629464520000|2021-08-20 13:02:00|88548.6|88523.6|88553.2|88528.2|88560.9|88528.5|88548|88510.9|52
1629464530000|2021-08-20 13:02:10|88554.3|88529.3|88547.6|88522.6|88563|88529.3|88547.2|88513|49
1629464540000|2021-08-20 13:02:20|88548.1|88523.1|88548.7|88523.7|88550.1|88525.1|88547.6|88522.6|45
1629464550000|2021-08-20 13:02:30|88548.9|88523.9|88544.3|88519.3|88548.9|88523.9|88544.3|88519.3|48
1629464560000|2021-08-20 13:02:40|88544.7|88519.7|88542.7|88517.7|88545.1|88520.1|88542|88517|42
1629464570000|2021-08-20 13:02:50|88542.8|88517.8|88549.4|88524.4|88550.5|88525.5|88542.8|88517.8|41
1629464580000|2021-08-20 13:03:00|88549.6|88524.6|88543.5|88518.5|88549.7|88524.7|88542.9|88517.9|49
1629464590000|2021-08-20 13:03:10|88543.6|88518.6|88546|88521|88546.8|88521.8|88542.9|88517.9|36
1629464600000|2021-08-20 13:03:20|88545.8|88520.8|88545.5|88520.5|88547.5|88522.5|88544|88519|44
1629464610000|2021-08-20 13:03:30|88546|88521|88552.2|88527.2|88552.7|88527.7|88546|88521|38
1629464620000|2021-08-20 13:03:40|88552.7|88527.7|88551.8|88526.8|88553.5|88528.5|88548.4|88523.4|48
1629464630000|2021-08-20 13:03:50|88552.3|88527.3|88553.6|88528.6|88553.9|88528.9|88551.2|88526.2|47
1629464640000|2021-08-20 13:04:00|88554.1|88529.1|88555.6|88530.6|88556|88531|88552.5|88527.5|54
1629464650000|2021-08-20 13:04:10|88555.7|88530.7|88555.3|88530.3|88558.9|88533.9|88553.3|88528.3|52
1629464660000|2021-08-20 13:04:20|88555.1|88530.1|88551.9|88526.9|88556.8|88531.8|88550.1|88525.1|63
1629464670000|2021-08-20 13:04:30|88550.9|88525.9|88550.7|88525.7|88553.5|88528.5|88549.7|88524.7|56
1629464680000|2021-08-20 13:04:40|88549.4|88524.4|88545.7|88520.7|88550.9|88525.9|88545.6|88520.6|61
1629464690000|2021-08-20 13:04:50|88546.9|88521.9|88547.4|88522.4|88548.1|88523.1|88543.8|88518.8|57
1629464700000|2021-08-20 13:05:00|88545.7|88520.7|88548.1|88523.1|88548.5|88523.5|88544.9|88519.9|60
1629464710000|2021-08-20 13:05:10|88548.4|88523.4|88540.6|88515.6|88548.9|88523.9|88540.6|88515.6|61
1629464720000|2021-08-20 13:05:20|88540.7|88515.7|88532.7|88507.7|88540.9|88515.9|88531.7|88506.7|62
1629464730000|2021-08-20 13:05:30|88532.2|88507.2|88527.6|88502.6|88532.7|88507.7|88527.4|88502.4|53
1629464740000|2021-08-20 13:05:40|88527.5|88502.5|88523.5|88498.5|88527.7|88502.7|88515.3|88490.3|50
1629464750000|2021-08-20 13:05:50|88525.8|88500.8|88533.9|88483.9|88534.7|88504|88524.2|88483.9|51
1629464760000|2021-08-20 13:06:00|88522.9|88497.9|88522.5|88497.5|88536.7|88502.9|88521.1|88486|62
1629464770000|2021-08-20 13:06:10|88522.2|88497.2|88520.8|88495.8|88525.1|88500.1|88520.6|88495.6|53
1629464780000|2021-08-20 13:06:20|88521.3|88496.3|88537.2|88487.2|88540.7|88496.4|88521.1|88486.8|43
1629464790000|2021-08-20 13:06:30|88537.6|88487.6|88526.9|88501.9|88541.3|88503.3|88525.4|88487.1|54
1629464800000|2021-08-20 13:06:40|88526.2|88501.2|88524.2|88499.2|88526.3|88501.3|88524.1|88499.1|46
1629464810000|2021-08-20 13:06:50|88524.4|88499.4|88521.4|88471.4|88525.7|88500.4|88509.7|88469|51
1629464820000|2021-08-20 13:07:00|88520.9|88470.9|88504.8|88479.8|88523.4|88485.3|88504.5|88466.8|62
1629464830000|2021-08-20 13:07:10|88505.6|88480.6|88509.6|88484.6|88522.1|88486.5|88504.6|88471.6|54
1629464840000|2021-08-20 13:07:20|88509.1|88484.1|88505.5|88480.5|88522.1|88484.6|88503|88470.3|53
1629464850000|2021-08-20 13:07:30|88504.5|88479.5|88501.5|88476.5|88514.3|88481.3|88501.2|88463.6|43
1629464860000|2021-08-20 13:07:40|88501.3|88476.3|88500.5|88475.5|88514|88478.2|88495.1|88462.7|58
1629464870000|2021-08-20 13:07:50|88500.6|88475.6|88513.1|88463.1|88513.2|88477.1|88498.2|88462|39
1629464880000|2021-08-20 13:08:00|88513|88463|88495.4|88470.4|88514.4|88474.4|88494.6|88457.5|52
1629464890000|2021-08-20 13:08:10|88494.8|88469.8|88492.3|88467.3|88505.9|88470.6|88486.4|88448.5|52
1629464900000|2021-08-20 13:08:20|88491.7|88466.7|88489.8|88439.8|88493|88467.9|88479.7|88439.7|51
1629464910000|2021-08-20 13:08:30|88488.3|88438.3|88484.2|88434.2|88489.2|88450.6|88470.8|88433.1|55
1629464920000|2021-08-20 13:08:40|88484.8|88434.8|88468.3|88418.3|88484.8|88446|88457.1|88418.2|61
1629464930000|2021-08-20 13:08:50|88468.5|88418.5|88452.3|88427.3|88473.5|88429.5|88451.7|88416.2|59
1629464940000|2021-08-20 13:09:00|88452.1|88427.1|88453.3|88403.3|88463.8|88427.1|88447|88403.3|63
1629464950000|2021-08-20 13:09:10|88453.7|88403.7|88443.3|88393.3|88453.7|88411.5|88436.5|88392.6|61
1629464960000|2021-08-20 13:09:20|88441.8|88391.8|88444|88394|88448.9|88411.1|88431.4|88391.6|67
1629464970000|2021-08-20 13:09:30|88443.7|88393.7|88439.8|88389.8|88443.7|88402.8|88425|88388.5|55
1629464980000|2021-08-20 13:09:40|88439.5|88389.5|88442.7|88392.7|88448|88407.7|88430.6|88388.4|51
1629464990000|2021-08-20 13:09:50|88442.6|88392.6|88427.6|88377.6|88442.8|88392.8|88427.6|88377.6|59
1629465000000|2021-08-20 13:10:00|88427.5|88377.5|88424.7|88374.7|88427.5|88377.5|88422.7|88372.7|62
1629465010000|2021-08-20 13:10:10|88424.5|88374.5|88416.2|88391.2|88430.5|88392.1|88413.4|88374.5|57
1629465020000|2021-08-20 13:10:20|88416.1|88391.1|88396.6|88371.6|88430.3|88391.5|88391.2|88351.9|59
1629465030000|2021-08-20 13:10:30|88396.3|88371.3|88413.5|88363.5|88414.7|88376.2|88395.3|88358.8|38
1629465040000|2021-08-20 13:10:40|88413.7|88363.7|88415|88365|88417.2|88380.3|88403.1|88363.2|45
1629465050000|2021-08-20 13:10:50|88415.6|88365.6|88402.7|88377.7|88418.4|88378|88399.6|88363.1|51
1629465060000|2021-08-20 13:11:00|88402.3|88377.3|88402.1|88377.1|88423.3|88383.9|88402.1|88368.2|53
1629465070000|2021-08-20 13:11:10|88403.3|88378.3|88416.8|88366.8|88417.8|88381.5|88400.6|88364.5|50
1629465080000|2021-08-20 13:11:20|88417|88367|88406.1|88381.1|88418|88382.2|88402.7|88366.3|42
1629465090000|2021-08-20 13:11:30|88406.2|88381.2|88402.5|88377.5|88424.6|88393.1|88402.2|88369.6|62
1629465100000|2021-08-20 13:11:40|88402|88377|88415.2|88365.2|88416.2|88378.6|88401.8|88364.9|39
1629465110000|2021-08-20 13:11:50|88415.5|88365.5|88403.5|88378.5|88415.8|88379.9|88399.1|88364.9|54
1629465120000|2021-08-20 13:12:00|88404.6|88379.6|88409.3|88384.3|88418|88384.3|88404.4|88365.3|48
1629465130000|2021-08-20 13:12:10|88409.5|88384.5|88425.3|88375.3|88426.6|88387.5|88408.7|88371.6|49
1629465140000|2021-08-20 13:12:20|88425.4|88375.4|88424.6|88374.6|88426.2|88376.2|88424.2|88374.2|35
1629465150000|2021-08-20 13:12:30|88424.7|88374.7|88415.7|88390.7|88427.4|88391.2|88414.6|88374.3|43
1629465160000|2021-08-20 13:12:40|88416.5|88391.5|88415.8|88390.8|88434.5|88395.9|88415.6|88379.8|44
1629465170000|2021-08-20 13:12:50|88416.5|88391.5|88427.6|88377.6|88428.4|88393.1|88415.7|88375.7|38
1629465180000|2021-08-20 13:13:00|88427.8|88377.8|88425.8|88375.8|88428.8|88389.2|88413.4|88375|46
1629465190000|2021-08-20 13:13:10|88425.9|88375.9|88412.3|88387.3|88427.3|88391|88404.3|88369|62
1629465200000|2021-08-20 13:13:20|88411.7|88386.7|88422.8|88372.8|88424.1|88386.8|88410|88372.6|46
1629465210000|2021-08-20 13:13:30|88422.7|88372.7|88419.4|88394.4|88430.6|88394.5|88416.7|88372.1|44
1629465220000|2021-08-20 13:13:40|88420.1|88395.1|88418.6|88393.6|88433|88396.7|88417.4|88383|38
1629465230000|2021-08-20 13:13:50|88418.4|88393.4|88422|88397|88434.8|88397.1|88418.4|88384|34
1629465240000|2021-08-20 13:14:00|88422.7|88397.7|88421.7|88396.7|88424.3|88399.3|88418.9|88393.9|45
1629465250000|2021-08-20 13:14:10|88421.5|88396.5|88422.7|88397.7|88431.7|88397.8|88417.8|88380.1|41
1629465260000|2021-08-20 13:14:20|88422.3|88397.3|88423.9|88398.9|88437.2|88400.6|88422.3|88387.2|34
1629465270000|2021-08-20 13:14:30|88424.8|88399.8|88426.1|88401.1|88426.1|88401.1|88424|88399|26
1629465280000|2021-08-20 13:14:40|88425.9|88400.9|88423.3|88398.3|88439.2|88401.8|88418.7|88382.8|63
1629465290000|2021-08-20 13:14:50|88423.6|88398.6|88420|88395|88426.1|88401.1|88420|88395|45
1629465300000|2021-08-20 13:15:00|88419.3|88394.3|88426.1|88401.1|88427.4|88402.4|88419.3|88394.3|48
1629465310000|2021-08-20 13:15:10|88426.4|88401.4|88426|88401|88429.3|88404.3|88423.5|88398.5|58
1629465320000|2021-08-20 13:15:20|88424.7|88399.7|88414.6|88389.6|88425.6|88400.6|88413.3|88388.3|51
1629465330000|2021-08-20 13:15:30|88414.4|88389.4|88434.4|88409.4|88435.3|88410.3|88414.4|88389.4|63
1629465340000|2021-08-20 13:15:40|88434.5|88409.5|88450.2|88400.2|88450.4|88413.3|88434|88398.4|44
1629465350000|2021-08-20 13:15:50|88449.8|88399.8|88433.7|88408.7|88449.8|88410|88430.9|88397.9|35
1629465360000|2021-08-20 13:16:00|88433.5|88408.5|88431.6|88406.6|88435.1|88410.1|88429.8|88404.8|51
1629465370000|2021-08-20 13:16:10|88432.5|88407.5|88429.5|88404.5|88443.4|88407.5|88429.1|88392.9|52
1629465380000|2021-08-20 13:16:20|88429.9|88404.9|88410.8|88385.8|88433.1|88406.5|88410|88382|61
1629465390000|2021-08-20 13:16:30|88411.2|88386.2|88410.5|88385.5|88412.5|88387.5|88408.7|88383.7|53
1629465400000|2021-08-20 13:16:40|88410.2|88385.2|88408.8|88383.8|88426.4|88388.5|88407.8|88376.4|46
1629465410000|2021-08-20 13:16:50|88408.7|88383.7|88402.3|88377.3|88410.8|88385.8|88402.1|88377.1|51
1629465420000|2021-08-20 13:17:00|88402.2|88377.2|88403.2|88378.2|88403.2|88378.2|88400.7|88375.7|45
1629465430000|2021-08-20 13:17:10|88404.2|88379.2|88400.3|88375.3|88406.1|88381.1|88399.6|88374.6|59
1629465440000|2021-08-20 13:17:20|88400.4|88375.4|88401.1|88351.1|88403.2|88378.2|88387|88344|53
1629465450000|2021-08-20 13:17:30|88401.6|88351.6|88374.5|88324.5|88403.6|88361.8|88371.7|88321.7|67
1629465460000|2021-08-20 13:17:40|88374.1|88324.1|88378.6|88328.6|88380.9|88330.9|88374.1|88324.1|52
1629465470000|2021-08-20 13:17:50|88378.5|88328.5|88374.3|88324.3|88379.6|88335.4|88360.4|88322.2|58
1629465480000|2021-08-20 13:18:00|88374.8|88324.8|88353.4|88303.4|88379.7|88329.7|88350.8|88300.8|55
1629465490000|2021-08-20 13:18:10|88353.5|88303.5|88363.6|88313.6|88369.7|88321.5|88344.8|88302.3|54
1629465500000|2021-08-20 13:18:20|88362.9|88312.9|88359.9|88309.9|88370.4|88320.4|88356|88306|51
1629465510000|2021-08-20 13:18:30|88359.3|88309.3|88359.6|88309.6|88360.5|88310.5|88359.3|88309.3|34
1629465520000|2021-08-20 13:18:40|88359.3|88309.3|88359.5|88309.5|88362.3|88321.8|88346.8|88307.4|43
1629465530000|2021-08-20 13:18:50|88359.6|88309.6|88370.9|88320.9|88371.7|88334.2|88355.7|88305.8|46
1629465540000|2021-08-20 13:19:00|88370.8|88320.8|88373.7|88323.7|88374.6|88334.9|88358.6|88320.8|49
1629465550000|2021-08-20 13:19:10|88374|88324|88373.6|88323.6|88374.9|88324.9|88369.3|88319.3|52
1629465560000|2021-08-20 13:19:20|88374.1|88324.1|88374.3|88324.3|88374.3|88324.3|88365.6|88315.6|58
1629465570000|2021-08-20 13:19:30|88362.9|88337.9|88373.6|88323.6|88374.9|88337.9|88361.2|88322.2|55
1629465580000|2021-08-20 13:19:40|88373.5|88323.5|88362.1|88337.1|88375.2|88337.8|88361.4|88321.8|44
1629465590000|2021-08-20 13:19:50|88362.2|88337.2|88361|88336|88362.2|88337.2|88358.3|88333.3|39
1629465600000|2021-08-20 13:20:00|88361.4|88336.4|88360|88335|88375.9|88340.5|88359.8|88325.2|56
1629465610000|2021-08-20 13:20:10|88359.7|88334.7|88371.1|88321.1|88371.2|88335.7|88356.6|88318.5|50
1629465620000|2021-08-20 13:20:20|88371|88321|88357.3|88332.3|88372.2|88334.5|88354.3|88316.6|51
1629465630000|2021-08-20 13:20:30|88364.7|88314.7|88363.5|88338.5|88377.6|88338.8|88351.2|88314.7|61
1629465640000|2021-08-20 13:20:40|88363|88338|88364.3|88339.3|88375.8|88339.3|88361.2|88325|43
1629465650000|2021-08-20 13:20:50|88363.5|88338.5|88352.2|88327.2|88370.5|88338.7|88351.7|88319.3|47
1629465660000|2021-08-20 13:21:00|88354.9|88329.9|88351.2|88326.2|88355.3|88330.3|88350|88325|49
1629465670000|2021-08-20 13:21:10|88351.3|88326.3|88349|88324|88352.9|88327.9|88348.2|88323.2|41
1629465680000|2021-08-20 13:21:20|88350.4|88325.4|88349.1|88324.1|88351.8|88326.8|88348.1|88323.1|45
1629465690000|2021-08-20 13:21:30|88349|88324|88359.4|88309.4|88361|88324|88346.8|88309.3|48
1629465700000|2021-08-20 13:21:40|88359.5|88309.5|88346|88321|88359.8|88324.3|88346|88309.3|34
1629465710000|2021-08-20 13:21:50|88346.3|88321.3|88343.1|88318.1|88346.3|88321.3|88342.5|88317.5|44
1629465720000|2021-08-20 13:22:00|88343.4|88318.4|88353.1|88328.1|88363.9|88328.1|88343.4|88305.3|52
1629465730000|2021-08-20 13:22:10|88352.9|88327.9|88353.4|88328.4|88353.4|88328.4|88350.9|88325.9|51
1629465740000|2021-08-20 13:22:20|88353.6|88328.6|88347.4|88322.4|88356.2|88331.2|88347.4|88322.4|55
1629465750000|2021-08-20 13:22:30|88345.8|88320.8|88347.1|88322.1|88348.2|88323.2|88345.2|88320.2|42
1629465760000|2021-08-20 13:22:40|88347|88322|88348.5|88323.5|88348.6|88323.6|88346.1|88321.1|41
1629465770000|2021-08-20 13:22:50|88350|88325|88349.7|88324.7|88352.1|88327.1|88348.1|88323.1|49
1629465780000|2021-08-20 13:23:00|88350|88325|88352.4|88327.4|88353.5|88328.5|88349.6|88324.6|37
1629465790000|2021-08-20 13:23:10|88352.2|88327.2|88353.5|88328.5|88354|88329|88351|88326|36
1629465800000|2021-08-20 13:23:20|88353.3|88328.3|88353.4|88328.4|88353.8|88328.8|88351.5|88326.5|33
1629465810000|2021-08-20 13:23:30|88353.6|88328.6|88353.6|88328.6|88353.9|88328.9|88352.4|88327.4|24
1629465820000|2021-08-20 13:23:40|88353.7|88328.7|88357.6|88332.6|88357.6|88332.6|88350.8|88325.8|40
1629465830000|2021-08-20 13:23:50|88357.3|88332.3|88357.9|88332.9|88360.3|88335.3|88356.9|88331.9|40
1629465840000|2021-08-20 13:24:00|88356.6|88331.6|88355.2|88330.2|88358.3|88333.3|88355.2|88330.2|35
1629465850000|2021-08-20 13:24:10|88355.5|88330.5|88340.9|88315.9|88365.3|88330.5|88339.2|88311.8|61
1629465860000|2021-08-20 13:24:20|88341|88316|88341.7|88291.7|88349.4|88324.4|88337.1|88288.5|53
1629465870000|2021-08-20 13:24:30|88342.3|88292.3|88351.7|88301.7|88351.9|88301.9|88342.3|88292.3|60
1629465880000|2021-08-20 13:24:40|88351.5|88301.5|88353.3|88303.3|88353.8|88303.8|88350.9|88300.9|33
1629465890000|2021-08-20 13:24:50|88353.5|88303.5|88340.8|88315.8|88354.3|88317.1|88336.3|88303.4|49
1629465900000|2021-08-20 13:25:00|88340.9|88315.9|88356.7|88306.7|88357.7|88319.8|88339.1|88301.5|42
1629465910000|2021-08-20 13:25:10|88358|88308|88352.9|88302.9|88359|88309|88352.4|88302.4|59
1629465920000|2021-08-20 13:25:20|88353.1|88303.1|88338.8|88313.8|88353.1|88316.8|88336.5|88298.9|54
1629465930000|2021-08-20 13:25:30|88338.6|88313.6|88337.2|88312.2|88352.2|88315.8|88336.8|88300.3|50
1629465940000|2021-08-20 13:25:40|88336.9|88311.9|88349.8|88299.8|88350.8|88312.8|88336.8|88298.9|34
1629465950000|2021-08-20 13:25:50|88349.4|88299.4|88345|88320|88356.4|88321.5|88342.2|88299|42
1629465960000|2021-08-20 13:26:00|88344.9|88319.9|88345.9|88320.9|88346.1|88321.1|88342.6|88317.6|45
1629465970000|2021-08-20 13:26:10|88346|88321|88346.6|88321.6|88346.9|88321.9|88346|88321|21
1629465980000|2021-08-20 13:26:20|88346.5|88321.5|88366.1|88316.1|88367.4|88330|88346.5|88313.3|49
1629465990000|2021-08-20 13:26:30|88366.2|88316.2|88355.4|88305.4|88366.8|88316.8|88353.8|88303.8|50
1629466000000|2021-08-20 13:26:40|88354.2|88304.2|88352.8|88302.8|88355.3|88305.3|88350.3|88300.3|45
1629466010000|2021-08-20 13:26:50|88352.5|88302.5|88352.3|88302.3|88352.8|88302.8|88350.5|88300.5|42
1629466020000|2021-08-20 13:27:00|88351.4|88301.4|88351.7|88301.7|88351.7|88301.7|88349.3|88299.3|40
1629466030000|2021-08-20 13:27:10|88351.5|88301.5|88338.4|88313.4|88353.3|88313.9|88338.2|88298.8|41
1629466040000|2021-08-20 13:27:20|88338.6|88313.6|88344.4|88319.4|88353.6|88319.9|88338.4|88303.3|34
1629466050000|2021-08-20 13:27:30|88343.6|88318.6|88354.9|88304.9|88362|88322.6|88342.1|88304.1|44
1629466060000|2021-08-20 13:27:40|88357.3|88307.3|88323.8|88298.8|88357.3|88310.5|88323|88298|47
1629466070000|2021-08-20 13:27:50|88323.7|88298.7|88316.9|88291.9|88325|88300|88314.7|88289.7|49
1629466080000|2021-08-20 13:28:00|88316.8|88291.8|88323.7|88273.7|88333.5|88296.8|88314.6|88272.7|51
1629466090000|2021-08-20 13:28:10|88323.4|88273.4|88320|88270|88325.9|88286.8|88311.8|88268.1|43
1629466100000|2021-08-20 13:28:20|88319.2|88269.2|88318.1|88268.1|88321.5|88271.5|88313.5|88263.5|57
1629466110000|2021-08-20 13:28:30|88317.8|88267.8|88323.8|88273.8|88324.2|88274.2|88317.7|88267.7|54
1629466120000|2021-08-20 13:28:40|88323.9|88273.9|88303|88278|88325.8|88283.3|88303|88270|45
1629466130000|2021-08-20 13:28:50|88302.9|88277.9|88306.1|88281.1|88325.1|88289|88302.9|88265.6|50
1629466140000|2021-08-20 13:29:00|88305.9|88280.9|88317.2|88267.2|88321.3|88283.7|88305.8|88265.7|57
1629466150000|2021-08-20 13:29:10|88317.6|88267.6|88325.2|88275.2|88326.5|88276.5|88316.6|88266.6|53
1629466160000|2021-08-20 13:29:20|88325.3|88275.3|88321.7|88271.7|88325.3|88275.3|88319|88269|59
1629466170000|2021-08-20 13:29:30|88321.8|88271.8|88319.7|88269.7|88324.7|88274.7|88318.1|88268.1|52
1629466180000|2021-08-20 13:29:40|88318.8|88268.8|88325.4|88275.4|88325.7|88284.3|88306.9|88267.4|56
1629466190000|2021-08-20 13:29:50|88325.8|88275.8|88341.1|88291.1|88341.8|88301.6|88323.9|88273.9|56
1629466200000|2021-08-20 13:30:00|88330.3|88305.3|88352.8|88302.8|88355.4|88311.8|88324.4|88286.7|67
1629466210000|2021-08-20 13:30:10|88353.1|88303.1|88339.2|88289.2|88353.1|88316.1|88323.8|88286.2|60
1629466220000|2021-08-20 13:30:20|88339|88289|88341.5|88291.5|88346.8|88309.2|88327.1|88288.3|63
1629466230000|2021-08-20 13:30:30|88342|88292|88342.7|88292.7|88349.3|88309.1|88334.1|88291.7|62
1629466240000|2021-08-20 13:30:40|88343.3|88293.3|88331.5|88306.5|88343.3|88306.6|88324.6|88289|64
1629466250000|2021-08-20 13:30:50|88331.4|88306.4|88331.4|88306.4|88334.7|88309.7|88328.1|88303.1|52
1629466260000|2021-08-20 13:31:00|88332.4|88307.4|88346.5|88296.5|88353.9|88312.9|88331.7|88294.3|60
1629466270000|2021-08-20 13:31:10|88348.6|88298.6|88344.5|88294.5|88349.1|88310.2|88331|88293.3|65
1629466280000|2021-08-20 13:31:20|88344.6|88294.6|88346.1|88296.1|88346.4|88296.4|88343.5|88293.5|52
1629466290000|2021-08-20 13:31:30|88346.7|88296.7|88349.1|88299.1|88352.8|88316.5|88333.3|88295.8|57
1629466300000|2021-08-20 13:31:40|88340.1|88315.1|88329.4|88304.4|88349.4|88316|88329.4|88296.9|59
1629466310000|2021-08-20 13:31:50|88327.7|88302.7|88346.8|88296.8|88349.3|88311.9|88327.2|88289|66
1629466320000|2021-08-20 13:32:00|88345.4|88295.4|88341.3|88316.3|88357.4|88320|88333.6|88295.4|60
1629466330000|2021-08-20 13:32:10|88341.7|88316.7|88358.8|88308.8|88360.4|88323.9|88341.2|88303.5|50
1629466340000|2021-08-20 13:32:20|88358.2|88308.2|88355.6|88305.6|88360.7|88322.4|88342|88304.9|54
1629466350000|2021-08-20 13:32:30|88355.5|88305.5|88344.7|88294.7|88358.6|88320.7|88328.4|88293.4|67
1629466360000|2021-08-20 13:32:40|88344|88294|88332|88307|88344.3|88307.5|88330.8|88291.3|47
1629466370000|2021-08-20 13:32:50|88331.5|88306.5|88340.9|88290.9|88342.4|88307.2|88327.7|88290.2|44
1629466380000|2021-08-20 13:33:00|88341.1|88291.1|88343.8|88293.8|88347.5|88308.9|88329.9|88291.1|62
1629466390000|2021-08-20 13:33:10|88343.9|88293.9|88330|88280|88343.9|88302.1|88327.1|88278.3|64
1629466400000|2021-08-20 13:33:20|88330.3|88280.3|88323.3|88298.3|88334.2|88299.9|88321.1|88278.8|46
1629466410000|2021-08-20 13:33:30|88323.5|88298.5|88324.3|88299.3|88326.5|88301.5|88322.3|88297.3|53
1629466420000|2021-08-20 13:33:40|88323.2|88298.2|88326.3|88301.3|88328.1|88303.1|88322.7|88297.7|51
1629466430000|2021-08-20 13:33:50|88327|88302|88325.2|88300.2|88327.2|88302.2|88323.7|88298.7|52
1629466440000|2021-08-20 13:34:00|88325.1|88300.1|88338.1|88288.1|88338.7|88307.4|88325.1|88288.1|54
1629466450000|2021-08-20 13:34:10|88337.9|88287.9|88303.5|88278.5|88338.6|88300.8|88302|88266.6|60
1629466460000|2021-08-20 13:34:20|88303.6|88278.6|88300.2|88275.2|88304.5|88279.5|88298.1|88273.1|66
1629466470000|2021-08-20 13:34:30|88299.3|88274.3|88305.2|88280.2|88305.2|88280.2|88295.4|88270.4|58
1629466480000|2021-08-20 13:34:40|88305|88280|88303.1|88278.1|88305|88280|88298.2|88273.2|54
1629466490000|2021-08-20 13:34:50|88302.6|88277.6|88312.3|88262.3|88313.1|88278.1|88296.9|88259.3|59
1629466500000|2021-08-20 13:35:00|88311.4|88261.4|88298.3|88273.3|88311.4|88274.9|88296.6|88260.1|46
1629466510000|2021-08-20 13:35:10|88298.2|88273.2|88289.6|88239.6|88298.3|88273.3|88276.6|88239|63
1629466520000|2021-08-20 13:35:20|88289.4|88239.4|88290.1|88240.1|88297.3|88260.2|88278.9|88239.4|54
1629466530000|2021-08-20 13:35:30|88290.7|88240.7|88278.9|88253.9|88292.1|88257.9|88278.5|88240.7|51
1629466540000|2021-08-20 13:35:40|88279.5|88254.5|88272.6|88247.6|88281.2|88256.2|88271.9|88246.9|61
1629466550000|2021-08-20 13:35:50|88273.5|88248.5|88257.3|88232.3|88280.3|88248.5|88257.3|88226.1|67
1629466560000|2021-08-20 13:36:00|88257.9|88232.9|88264.6|88239.6|88276.6|88240.2|88256.1|88223|63
1629466570000|2021-08-20 13:36:10|88263.6|88238.6|88263.2|88238.2|88266.4|88241.4|88259.7|88234.7|56
1629466580000|2021-08-20 13:36:20|88263|88238|88261.8|88236.8|88264.9|88239.9|88261.2|88236.2|49
1629466590000|2021-08-20 13:36:30|88261.7|88236.7|88269.5|88244.5|88269.9|88244.9|88261.7|88236.7|48
1629466600000|2021-08-20 13:36:40|88269.3|88244.3|88267|88242|88270|88245|88261.9|88236.9|47
1629466610000|2021-08-20 13:36:50|88266.1|88241.1|88267.2|88242.2|88271.9|88246.9|88266|88241|51
1629466620000|2021-08-20 13:37:00|88267.3|88242.3|88280.4|88255.4|88291|88255.7|88267.3|88240.4|52
1629466630000|2021-08-20 13:37:10|88279.8|88254.8|88279.6|88254.6|88281.9|88256.9|88276.5|88251.5|58
1629466640000|2021-08-20 13:37:20|88280.4|88255.4|88282.5|88257.5|88282.5|88257.5|88279.5|88254.5|59
1629466650000|2021-08-20 13:37:30|88282.6|88257.6|88297.7|88247.7|88298.5|88265.3|88279|88247.7|61
1629466660000|2021-08-20 13:37:40|88296.6|88246.6|88281.9|88256.9|88298.7|88256.9|88281.9|88244.3|55
1629466670000|2021-08-20 13:37:50|88293.8|88243.8|88282|88257|88296.4|88258.7|88279.7|88243.6|51
1629466680000|2021-08-20 13:38:00|88281.9|88256.9|88281.1|88256.1|88296.5|88260.1|88281.1|88245.3|46
1629466690000|2021-08-20 13:38:10|88280.6|88255.6|88272.7|88222.7|88290.9|88255.6|88253.2|88213.6|43
1629466700000|2021-08-20 13:38:20|88272.5|88222.5|88283.5|88233.5|88283.5|88242.2|88259.8|88220.6|43
1629466710000|2021-08-20 13:38:30|88282.1|88232.1|88282.8|88257.8|88293.9|88258.3|88278.1|88231.9|47
1629466720000|2021-08-20 13:38:40|88281.1|88256.1|88275|88250|88282.2|88257.2|88274|88249|43
1629466730000|2021-08-20 13:38:50|88274.9|88249.9|88267.6|88242.6|88275.3|88250.3|88264.9|88239.9|50
1629466740000|2021-08-20 13:39:00|88268.8|88243.8|88264.5|88239.5|88269.1|88244.1|88260.5|88235.5|47
1629466750000|2021-08-20 13:39:10|88264.9|88239.9|88263.2|88238.2|88266.2|88241.2|88263|88238|49
1629466760000|2021-08-20 13:39:20|88263.9|88238.9|88269|88244|88269|88244|88263.9|88238.9|35
1629466770000|2021-08-20 13:39:30|88268.5|88243.5|88266.9|88241.9|88268.5|88243.5|88266.6|88241.6|42
1629466780000|2021-08-20 13:39:40|88266.8|88241.8|88260.3|88235.3|88267|88242|88256.9|88231.9|50
1629466790000|2021-08-20 13:39:50|88261.9|88236.9|88260.9|88235.9|88267|88242|88258.4|88233.4|49
1629466800000|2021-08-20 13:40:00|88259.7|88234.7|88258.2|88233.2|88260|88235|88254.9|88229.9|56
1629466810000|2021-08-20 13:40:10|88258.4|88233.4|88267.7|88242.7|88268.2|88243.2|88258.3|88233.3|49
1629466820000|2021-08-20 13:40:20|88266.2|88241.2|88271.8|88246.8|88273.4|88248.4|88266.1|88241.1|50
1629466830000|2021-08-20 13:40:30|88272.3|88247.3|88269.6|88244.6|88274.8|88249.8|88268.1|88243.1|59
1629466840000|2021-08-20 13:40:40|88268.8|88243.8|88269.1|88244.1|88270.3|88245.3|88268.8|88243.8|36
1629466850000|2021-08-20 13:40:50|88269.4|88244.4|88293.6|88268.6|88294.4|88269.4|88268.8|88243.8|55
1629466860000|2021-08-20 13:41:00|88293.9|88268.9|88293.3|88268.3|88294.3|88269.3|88291.6|88266.6|40
1629466870000|2021-08-20 13:41:10|88293.4|88268.4|88302.9|88277.9|88304.1|88279.1|88292.9|88267.9|65
1629466880000|2021-08-20 13:41:20|88302.5|88277.5|88293.1|88268.1|88305.3|88280.3|88292.7|88267.7|56
1629466890000|2021-08-20 13:41:30|88294.5|88269.5|88287.4|88262.4|88294.5|88269.5|88286.1|88261.1|62
1629466900000|2021-08-20 13:41:40|88286.8|88261.8|88287.5|88262.5|88288.2|88263.2|88286.5|88261.5|52
1629466910000|2021-08-20 13:41:50|88287.7|88262.7|88292|88267|88293.2|88268.2|88287.2|88262.2|46
1629466920000|2021-08-20 13:42:00|88291.9|88266.9|88296.2|88271.2|88298.4|88273.4|88290.7|88265.7|55
1629466930000|2021-08-20 13:42:10|88295.4|88270.4|88303|88278|88304.7|88279.7|88295.1|88270.1|61
1629466940000|2021-08-20 13:42:20|88302.4|88277.4|88306.5|88281.5|88310.8|88285.8|88300.7|88275.7|58
1629466950000|2021-08-20 13:42:30|88306.4|88281.4|88307.7|88282.7|88308.2|88283.2|88305.1|88280.1|48
1629466960000|2021-08-20 13:42:40|88307.4|88282.4|88307.1|88282.1|88311.6|88286.6|88306.6|88281.6|57
1629466970000|2021-08-20 13:42:50|88307.7|88282.7|88302.2|88277.2|88307.7|88282.7|88301.8|88276.8|49
1629466980000|2021-08-20 13:43:00|88302.9|88277.9|88301.4|88276.4|88302.9|88277.9|88296|88271|53
1629466990000|2021-08-20 13:43:10|88300.5|88275.5|88304.6|88279.6|88305|88280|88297.8|88272.8|47
1629467000000|2021-08-20 13:43:20|88304.4|88279.4|88302.2|88277.2|88305.9|88280.9|88301.4|88276.4|40
1629467010000|2021-08-20 13:43:30|88301.9|88276.9|88300.6|88275.6|88302.6|88277.6|88296|88271|48
1629467020000|2021-08-20 13:43:40|88301.1|88276.1|88303.3|88278.3|88303.7|88278.7|88298.2|88273.2|58
1629467030000|2021-08-20 13:43:50|88302.6|88277.6|88295.3|88270.3|88303.6|88278.6|88295.3|88270.3|48
1629467040000|2021-08-20 13:44:00|88296.8|88271.8|88297.3|88272.3|88299.3|88274.3|88294.9|88269.9|51
1629467050000|2021-08-20 13:44:10|88297.2|88272.2|88288.9|88263.9|88298.6|88273.6|88286.9|88261.9|60
1629467060000|2021-08-20 13:44:20|88288.6|88263.6|88285.8|88260.8|88289.1|88264.1|88284.5|88259.5|40
1629467070000|2021-08-20 13:44:30|88284.5|88259.5|88273.1|88248.1|88286.2|88259.6|88269.9|88232.5|62
1629467080000|2021-08-20 13:44:40|88273.8|88248.8|88260.6|88235.6|88279.5|88249.2|88259.8|88229.5|70
1629467090000|2021-08-20 13:44:50|88260.5|88235.5|88251.1|88226.1|88266.2|88235.7|88245.3|88213.8|58
1629467100000|2021-08-20 13:45:00|88250.3|88225.3|88250.5|88225.5|88252.1|88227.1|88247|88222|59
1629467110000|2021-08-20 13:45:10|88251.1|88226.1|88250.7|88225.7|88255.6|88230.6|88247.1|88222.1|61
1629467120000|2021-08-20 13:45:20|88250.1|88225.1|88254.5|88229.5|88254.5|88229.5|88249.3|88224.3|56
1629467130000|2021-08-20 13:45:30|88254.4|88229.4|88259.5|88234.5|88260.3|88235.3|88254.4|88229.4|61
1629467140000|2021-08-20 13:45:40|88260.8|88235.8|88259.5|88234.5|88266.1|88241.1|88257.8|88232.8|62
1629467150000|2021-08-20 13:45:50|88259.3|88234.3|88253|88228|88262.2|88237.2|88252.5|88227.5|57
1629467160000|2021-08-20 13:46:00|88253.2|88228.2|88256.4|88231.4|88257.9|88232.9|88252|88227|66
1629467170000|2021-08-20 13:46:10|88256.2|88231.2|88257|88232|88258.4|88233.4|88252.3|88227.3|67
1629467180000|2021-08-20 13:46:20|88256.8|88231.8|88253.8|88228.8|88256.9|88231.9|88252.1|88227.1|61
1629467190000|2021-08-20 13:46:30|88253.6|88228.6|88238.1|88213.1|88254|88229|88232.1|88198.8|63
1629467200000|2021-08-20 13:46:40|88239|88214|88233.3|88208.3|88250.9|88216.1|88231.9|88197.5|70
1629467210000|2021-08-20 13:46:50|88234.4|88209.4|88229.9|88204.9|88247.5|88212.4|88229.5|88197|54
1629467220000|2021-08-20 13:47:00|88231.4|88206.4|88247.4|88222.4|88247.4|88222.4|88230.5|88205.5|66
1629467230000|2021-08-20 13:47:10|88247.3|88222.3|88246.3|88221.3|88250.5|88225.5|88244.4|88219.4|61
1629467240000|2021-08-20 13:47:20|88246.5|88221.5|88245.6|88220.6|88258.7|88223.5|88241.5|88206.5|70
1629467250000|2021-08-20 13:47:30|88245.5|88220.5|88246.3|88221.3|88248.8|88223.8|88245.5|88220.5|57
1629467260000|2021-08-20 13:47:40|88246.5|88221.5|88246.3|88221.3|88248.5|88223.5|88245.9|88220.9|46
1629467270000|2021-08-20 13:47:50|88246.2|88221.2|88242.2|88217.2|88246.6|88221.6|88241.5|88216.5|54
1629467280000|2021-08-20 13:48:00|88242|88217|88244.5|88219.5|88245.9|88220.9|88241.3|88216.3|53
1629467290000|2021-08-20 13:48:10|88244.2|88219.2|88247.6|88222.6|88249.1|88224.1|88244.1|88219.1|46
1629467300000|2021-08-20 13:48:20|88247.8|88222.8|88246.6|88221.6|88248|88223|88244.9|88219.9|47
1629467310000|2021-08-20 13:48:30|88246.3|88221.3|88246.5|88221.5|88247.2|88222.2|88245.4|88220.4|37
1629467320000|2021-08-20 13:48:40|88247.9|88222.9|88244.8|88219.8|88251|88226|88243.6|88218.6|60
1629467330000|2021-08-20 13:48:50|88247.5|88222.5|88244.6|88219.6|88247.5|88222.5|88242.4|88217.4|72
1629467340000|2021-08-20 13:49:00|88245.2|88220.2|88247.6|88222.6|88249|88224|88242.5|88217.5|59
1629467350000|2021-08-20 13:49:10|88248.1|88223.1|88249|88224|88249.7|88224.7|88247.9|88222.9|45
1629467360000|2021-08-20 13:49:20|88249.2|88224.2|88271.7|88221.7|88272.3|88229.4|88248.8|88219.8|52
1629467370000|2021-08-20 13:49:30|88272.7|88222.7|88273.8|88248.8|88284.4|88249.7|88255.8|88215.5|51
1629467380000|2021-08-20 13:49:40|88274.1|88249.1|88282.7|88232.7|88283.2|88250.6|88269.8|88231.9|52
1629467390000|2021-08-20 13:49:50|88282.6|88232.6|88285.5|88235.5|88285.8|88235.8|88281.2|88231.2|38
1629467400000|2021-08-20 13:50:00|88285.4|88235.4|88277.5|88252.5|88290.8|88254|88273.6|88235.4|62
1629467410000|2021-08-20 13:50:10|88280.1|88255.1|88285.1|88260.1|88289.7|88260.6|88275.5|88237.6|60
1629467420000|2021-08-20 13:50:20|88285.2|88260.2|88293.7|88268.7|88296.9|88271.9|88284.8|88259.8|55
1629467430000|2021-08-20 13:50:30|88293.6|88268.6|88304.6|88254.6|88307.5|88271.5|88293.5|88254.6|43
1629467440000|2021-08-20 13:50:40|88304.5|88254.5|88280.9|88255.9|88304.7|88262|88280.4|88245.4|55
1629467450000|2021-08-20 13:50:50|88281|88256|88290.5|88265.5|88306|88268|88280.8|88247.8|50
1629467460000|2021-08-20 13:51:00|88290.7|88265.7|88289.7|88264.7|88302.2|88268.9|88288.7|88251.6|53
1629467470000|2021-08-20 13:51:10|88291.8|88266.8|88290.9|88265.9|88308.4|88272.5|88288.7|88251.1|53
1629467480000|2021-08-20 13:51:20|88291.1|88266.1|88294.1|88269.1|88295.2|88270.2|88290.1|88265.1|57
1629467490000|2021-08-20 13:51:30|88294.4|88269.4|88291.5|88266.5|88294.9|88269.9|88289.1|88264.1|49
1629467500000|2021-08-20 13:51:40|88291.7|88266.7|88285.7|88260.7|88294.4|88269.4|88284.8|88259.8|60
1629467510000|2021-08-20 13:51:50|88285.9|88260.9|88277.2|88252.2|88285.9|88260.9|88276.7|88251.7|62
1629467520000|2021-08-20 13:52:00|88277.3|88252.3|88281.6|88256.6|88281.9|88256.9|88277.1|88252.1|49
1629467530000|2021-08-20 13:52:10|88281.7|88256.7|88285.1|88260.1|88288.7|88263.7|88281.7|88256.7|57
1629467540000|2021-08-20 13:52:20|88285.2|88260.2|88283.5|88258.5|88286.9|88261.9|88283.5|88258.5|51
1629467550000|2021-08-20 13:52:30|88283.2|88258.2|88283.7|88258.7|88285.4|88260.4|88279.2|88254.2|60
1629467560000|2021-08-20 13:52:40|88283.6|88258.6|88285.9|88260.9|88286.9|88261.9|88282.9|88257.9|51
1629467570000|2021-08-20 13:52:50|88286.6|88261.6|88286.4|88261.4|88289.5|88264.5|88283.8|88258.8|49
1629467580000|2021-08-20 13:53:00|88286.2|88261.2|88286.9|88261.9|88291.6|88266.6|88284.7|88259.7|50
1629467590000|2021-08-20 13:53:10|88286.8|88261.8|88284.6|88259.6|88291|88266|88284.5|88259.5|62
1629467600000|2021-08-20 13:53:20|88285.1|88260.1|88297.2|88272.2|88298.2|88273.2|88283.7|88258.7|58
1629467610000|2021-08-20 13:53:30|88297.5|88272.5|88299.9|88274.9|88299.9|88274.9|88296.7|88271.7|41
1629467620000|2021-08-20 13:53:40|88299.8|88274.8|88295.5|88270.5|88313.1|88277.7|88294.3|88262.5|65
1629467630000|2021-08-20 13:53:50|88295.2|88270.2|88296.9|88271.9|88296.9|88271.9|88294.5|88269.5|53
1629467640000|2021-08-20 13:54:00|88297|88272|88304.8|88279.8|88305|88280|88295.2|88270.2|46
1629467650000|2021-08-20 13:54:10|88305.4|88280.4|88311.4|88286.4|88320.7|88286.5|88304.8|88270.7|50
1629467660000|2021-08-20 13:54:20|88311.5|88286.5|88311.6|88286.6|88312.6|88287.6|88309.8|88284.8|45
1629467670000|2021-08-20 13:54:30|88311.3|88286.3|88310.4|88285.4|88311.9|88286.9|88310.4|88285.4|30
1629467680000|2021-08-20 13:54:40|88309.5|88284.5|88320.4|88270.4|88321.5|88284.8|88305.6|88270.2|55
1629467690000|2021-08-20 13:54:50|88320.5|88270.5|88308.1|88283.1|88321.6|88284.9|88307.9|88270.5|31
1629467700000|2021-08-20 13:55:00|88308|88283|88301.6|88276.6|88318.6|88283.5|88298.9|88264.1|64
1629467710000|2021-08-20 13:55:10|88301|88276|88303.3|88278.3|88304.4|88279.4|88298.5|88273.5|49
1629467720000|2021-08-20 13:55:20|88303.6|88278.6|88311.1|88286.1|88313.3|88288.3|88303.1|88278.1|54
1629467730000|2021-08-20 13:55:30|88310.9|88285.9|88307.2|88282.2|88312|88287|88305.9|88280.9|53
1629467740000|2021-08-20 13:55:40|88307.7|88282.7|88301.2|88276.2|88307.9|88282.9|88299.7|88274.7|51
1629467750000|2021-08-20 13:55:50|88302.2|88277.2|88301|88276|88303.1|88278.1|88299.1|88274.1|55
1629467760000|2021-08-20 13:56:00|88302.4|88277.4|88300.1|88275.1|88303.2|88278.2|88299.8|88274.8|49
1629467770000|2021-08-20 13:56:10|88300.3|88275.3|88298.9|88273.9|88302.8|88277.8|88297.2|88272.2|44
1629467780000|2021-08-20 13:56:20|88298.7|88273.7|88295.4|88270.4|88298.7|88273.7|88295.2|88270.2|37
1629467790000|2021-08-20 13:56:30|88295.5|88270.5|88298.9|88273.9|88299.3|88274.3|88294.3|88269.3|41
1629467800000|2021-08-20 13:56:40|88298.7|88273.7|88301.2|88276.2|88301.3|88276.3|88296|88271|40
1629467810000|2021-08-20 13:56:50|88301.9|88276.9|88310|88285|88310.8|88285.8|88299.2|88274.2|53
1629467820000|2021-08-20 13:57:00|88309.2|88284.2|88311.5|88286.5|88312.3|88287.3|88305.1|88280.1|60
1629467830000|2021-08-20 13:57:10|88310.7|88285.7|88309.5|88284.5|88312.4|88287.4|88306.2|88281.2|47
1629467840000|2021-08-20 13:57:20|88309.4|88284.4|88318.4|88293.4|88318.4|88293.4|88309.4|88284.4|58
1629467850000|2021-08-20 13:57:30|88318.1|88293.1|88324.8|88299.8|88329.6|88299.8|88316.7|88279.4|55
1629467860000|2021-08-20 13:57:40|88324.3|88299.3|88327.1|88302.1|88330.5|88305.5|88324.1|88299.1|45
1629467870000|2021-08-20 13:57:50|88327|88302|88317.1|88292.1|88327|88302|88314.6|88289.6|59
1629467880000|2021-08-20 13:58:00|88317.2|88292.2|88313.4|88288.4|88318.5|88293.5|88312.1|88287.1|64
1629467890000|2021-08-20 13:58:10|88313.9|88288.9|88312.2|88287.2|88314.8|88289.8|88312.1|88287.1|46
1629467900000|2021-08-20 13:58:20|88312.4|88287.4|88311.1|88286.1|88313.2|88288.2|88311.1|88286.1|27
1629467910000|2021-08-20 13:58:30|88311.2|88286.2|88315.4|88290.4|88317.4|88292.4|88309.9|88284.9|59
1629467920000|2021-08-20 13:58:40|88315.5|88290.5|88306.4|88281.4|88315.5|88290.5|88306.4|88281.4|38
1629467930000|2021-08-20 13:58:50|88306.2|88281.2|88312.1|88287.1|88312.1|88287.1|88305.7|88280.7|44
1629467940000|2021-08-20 13:59:00|88312|88287|88295.4|88270.4|88312|88287|88294.7|88269.7|59
1629467950000|2021-08-20 13:59:10|88295.2|88270.2|88286.8|88261.8|88295.2|88270.2|88286.4|88261.4|60
1629467960000|2021-08-20 13:59:20|88287.3|88262.3|88286.3|88261.3|88301.5|88267.3|88283.6|88248.4|54
1629467970000|2021-08-20 13:59:30|88285.4|88260.4|88289.4|88264.4|88290.5|88265.5|88285.1|88260.1|47
1629467980000|2021-08-20 13:59:40|88289.2|88264.2|88290.6|88265.6|88291.2|88266.2|88285.8|88260.8|49
1629467990000|2021-08-20 13:59:50|88291.1|88266.1|88294|88269|88295.2|88270.2|88289.5|88264.5|45
1629468000000|2021-08-20 14:00:00|88293.9|88268.9|88307|88282|88316.9|88283.4|88291.3|88264.2|61
1629468010000|2021-08-20 14:00:10|88308.2|88283.2|88327.6|88302.6|88341|88303|88307.8|88282.8|53
1629468020000|2021-08-20 14:00:20|88325.3|88300.3|88326|88301|88336.1|88301|88317.6|88279.7|61
1629468030000|2021-08-20 14:00:30|88324.8|88299.8|88344.1|88294.1|88344.6|88305|88324.3|88284.8|56
1629468040000|2021-08-20 14:00:40|88343.8|88293.8|88342.4|88292.4|88344.2|88294.2|88341.1|88291.1|38
1629468050000|2021-08-20 14:00:50|88342.9|88292.9|88328|88303|88343.3|88305.6|88322.6|88292.9|52
1629468060000|2021-08-20 14:01:00|88327.9|88302.9|88326.7|88301.7|88330.4|88305.4|88321.4|88296.4|53
1629468070000|2021-08-20 14:01:10|88326.5|88301.5|88322.7|88297.7|88330|88305|88322.2|88297.2|48
1629468080000|2021-08-20 14:01:20|88323.2|88298.2|88328.5|88303.5|88328.7|88303.7|88323.2|88298.2|44
1629468090000|2021-08-20 14:01:30|88328.6|88303.6|88320.6|88295.6|88328.9|88303.9|88319.1|88294.1|51
1629468100000|2021-08-20 14:01:40|88320.8|88295.8|88316.1|88291.1|88321.4|88296.4|88315.5|88290.5|54
1629468110000|2021-08-20 14:01:50|88316.5|88291.5|88324.2|88299.2|88329.2|88304.2|88316.4|88291.4|65
1629468120000|2021-08-20 14:02:00|88324|88299|88328|88303|88329.3|88304.3|88323.3|88298.3|62
1629468130000|2021-08-20 14:02:10|88328.5|88303.5|88328.5|88303.5|88329.4|88304.4|88326.3|88301.3|52
1629468140000|2021-08-20 14:02:20|88329.7|88304.7|88325.3|88300.3|88329.7|88304.7|88323.8|88298.8|46
1629468150000|2021-08-20 14:02:30|88325.4|88300.4|88323.7|88298.7|88326|88301|88323.5|88298.5|47
1629468160000|2021-08-20 14:02:40|88323.8|88298.8|88323.5|88298.5|88334.1|88299.1|88318.8|88284.1|45
1629468170000|2021-08-20 14:02:50|88325.2|88300.2|88324.7|88299.7|88326.6|88301.6|88323.6|88298.6|49
1629468180000|2021-08-20 14:03:00|88324.8|88299.8|88320.6|88295.6|88324.8|88299.8|88319.1|88294.1|48
1629468190000|2021-08-20 14:03:10|88320.5|88295.5|88315.7|88290.7|88321.1|88296.1|88315.1|88290.1|55
1629468200000|2021-08-20 14:03:20|88316.1|88291.1|88312.3|88287.3|88318|88293|88311.2|88286.2|47
1629468210000|2021-08-20 14:03:30|88311.8|88286.8|88311.2|88286.2|88314.7|88289.7|88310.6|88285.6|51
1629468220000|2021-08-20 14:03:40|88311.5|88286.5|88309.6|88284.6|88312.3|88287.3|88308.8|88283.8|44
1629468230000|2021-08-20 14:03:50|88309.8|88284.8|88314.6|88289.6|88317.9|88292.9|88309.3|88284.3|50
1629468240000|2021-08-20 14:04:00|88314.5|88289.5|88314.5|88289.5|88316.8|88291.8|88312|88287|57
1629468250000|2021-08-20 14:04:10|88315.3|88290.3|88313|88288|88315.3|88290.3|88311.5|88286.5|45
1629468260000|2021-08-20 14:04:20|88313.1|88288.1|88309.4|88284.4|88313.4|88288.4|88309.1|88284.1|50
1629468270000|2021-08-20 14:04:30|88306.6|88281.6|88302|88252|88306.6|88281.6|88298.7|88249.2|63
1629468280000|2021-08-20 14:04:40|88302.2|88252.2|88301.2|88251.2|88304.3|88254.3|88300.7|88250.7|47
1629468290000|2021-08-20 14:04:50|88301.7|88251.7|88297.8|88247.8|88301.8|88251.8|88296.4|88246.4|55
1629468300000|2021-08-20 14:05:00|88297.7|88247.7|88298|88248|88298.9|88248.9|88296.1|88246.1|49
1629468310000|2021-08-20 14:05:10|88298.6|88248.6|88298.7|88248.7|88299.9|88249.9|88298.1|88248.1|51
1629468320000|2021-08-20 14:05:20|88298.2|88248.2|88284.6|88259.6|88301|88260.4|88284.1|88246.3|55
1629468330000|2021-08-20 14:05:30|88285.3|88260.3|88300.7|88250.7|88302|88262.3|88280.7|88248.3|58
1629468340000|2021-08-20 14:05:40|88288.5|88263.5|88286.6|88261.6|88288.6|88263.6|88284.9|88259.9|48
1629468350000|2021-08-20 14:05:50|88287.9|88262.9|88287.2|88262.2|88289.7|88264.7|88286.6|88261.6|47
1629468360000|2021-08-20 14:06:00|88287.1|88262.1|88289|88264|88290.4|88265.4|88287.1|88262.1|48
1629468370000|2021-08-20 14:06:10|88288.9|88263.9|88289.7|88264.7|88303.5|88265.9|88287.2|88253.5|46
1629468380000|2021-08-20 14:06:20|88290.7|88265.7|88285.5|88260.5|88301.3|88266.8|88284.3|88244|61
1629468390000|2021-08-20 14:06:30|88285.3|88260.3|88287.6|88262.6|88288.9|88263.9|88283.6|88258.6|52
1629468400000|2021-08-20 14:06:40|88287.1|88262.1|88288|88263|88288.5|88263.5|88286.3|88261.3|49
1629468410000|2021-08-20 14:06:50|88288.2|88263.2|88296.5|88246.5|88300.4|88263.8|88287.1|88246.5|41
1629468420000|2021-08-20 14:07:00|88297.4|88247.4|88297.8|88247.8|88299.6|88249.6|88295.8|88245.8|48
1629468430000|2021-08-20 14:07:10|88297.6|88247.6|88301|88251|88301.9|88251.9|88297.3|88247.3|38
1629468440000|2021-08-20 14:07:20|88300.8|88250.8|88282.7|88257.7|88300.9|88261.1|88282.7|88248.8|40
1629468450000|2021-08-20 14:07:30|88294.1|88244.1|88271.8|88246.8|88294.2|88255.8|88265.9|88234.7|60
1629468460000|2021-08-20 14:07:40|88272.8|88247.8|88268.2|88243.2|88273.8|88248.8|88267.6|88242.6|60
1629468470000|2021-08-20 14:07:50|88268.5|88243.5|88265.2|88240.2|88269.9|88244.9|88264.1|88239.1|49
1629468480000|2021-08-20 14:08:00|88264.4|88239.4|88263.2|88238.2|88267.4|88242.4|88261.2|88236.2|47
1629468490000|2021-08-20 14:08:10|88263.6|88238.6|88280.6|88230.6|88280.6|88242.9|88263.5|88227|49
1629468500000|2021-08-20 14:08:20|88281.4|88231.4|88271.7|88246.7|88281.4|88248|88268.2|88231.4|37
1629468510000|2021-08-20 14:08:30|88271.9|88246.9|88290.2|88240.2|88290.2|88250.3|88270.9|88237.8|41
1629468520000|2021-08-20 14:08:40|88290.5|88240.5|88295.8|88245.8|88298.9|88248.9|88290.5|88240.5|52
1629468530000|2021-08-20 14:08:50|88295.5|88245.5|88297.3|88247.3|88301.8|88251.8|88295.3|88245.3|49
1629468540000|2021-08-20 14:09:00|88297.2|88247.2|88292.2|88242.2|88298|88248|88292.1|88242.1|53
1629468550000|2021-08-20 14:09:10|88292.6|88242.6|88287.1|88237.1|88292.9|88242.9|88286.1|88236.1|47
1629468560000|2021-08-20 14:09:20|88287.3|88237.3|88286.8|88236.8|88287.3|88237.3|88282.3|88232.3|53
1629468570000|2021-08-20 14:09:30|88286.3|88236.3|88294.5|88244.5|88298.3|88248.3|88286.3|88236.3|61
1629468580000|2021-08-20 14:09:40|88294.8|88244.8|88296.9|88246.9|88297.5|88247.5|88293.7|88243.7|41
1629468590000|2021-08-20 14:09:50|88298.2|88248.2|88301.1|88251.1|88305.4|88255.4|88298.2|88248.2|57
1629468600000|2021-08-20 14:10:00|88301.5|88251.5|88312.6|88262.6|88312.7|88262.7|88301.5|88251.5|49
1629468610000|2021-08-20 14:10:10|88311.8|88261.8|88322.1|88272.1|88322.1|88272.1|88311.8|88261.8|42
1629468620000|2021-08-20 14:10:20|88320.3|88270.3|88326.5|88276.5|88326.7|88276.7|88317.2|88267.2|59
1629468630000|2021-08-20 14:10:30|88326.2|88276.2|88322.8|88272.8|88326.6|88276.6|88321.1|88271.1|46
1629468640000|2021-08-20 14:10:40|88323|88273|88326.8|88276.8|88327.3|88277.3|88323|88273|49
1629468650000|2021-08-20 14:10:50|88327.2|88277.2|88330.9|88280.9|88331.3|88281.3|88327.1|88277.1|37
1629468660000|2021-08-20 14:11:00|88331|88281|88326.7|88276.7|88332.1|88282.1|88326.3|88276.3|52
1629468670000|2021-08-20 14:11:10|88328|88278|88331.7|88281.7|88332.7|88282.7|88327.6|88277.6|42
1629468680000|2021-08-20 14:11:20|88332.1|88282.1|88333.9|88283.9|88335.3|88285.3|88331.7|88281.7|47
1629468690000|2021-08-20 14:11:30|88334|88284|88329.4|88279.4|88334.2|88284.2|88329.2|88279.2|55
1629468700000|2021-08-20 14:11:40|88329.5|88279.5|88330|88280|88332.1|88282.1|88327.7|88277.7|53
1629468710000|2021-08-20 14:11:50|88329.8|88279.8|88334.9|88284.9|88335.2|88285.2|88329.1|88279.1|52
1629468720000|2021-08-20 14:12:00|88334.6|88284.6|88324.4|88299.4|88334.7|88300.4|88321.1|88281.5|51
1629468730000|2021-08-20 14:12:10|88324.5|88299.5|88328.8|88303.8|88328.8|88303.8|88322.8|88297.8|38
1629468740000|2021-08-20 14:12:20|88329.2|88304.2|88342.9|88292.9|88348.3|88309.5|88325.3|88291.8|54
1629468750000|2021-08-20 14:12:30|88342.7|88292.7|88332.5|88307.5|88345.2|88308.8|88329.8|88290.1|61
1629468760000|2021-08-20 14:12:40|88331.2|88306.2|88317.3|88292.3|88346.5|88309|88317.3|88278.3|61
1629468770000|2021-08-20 14:12:50|88317.4|88292.4|88320.8|88295.8|88320.9|88295.9|88317.2|88292.2|35
1629468780000|2021-08-20 14:13:00|88320.6|88295.6|88330.6|88280.6|88330.7|88295.9|88318.4|88278.9|50
1629468790000|2021-08-20 14:13:10|88331.7|88281.7|88334.2|88284.2|88335.5|88285.5|88330.1|88280.1|48
1629468800000|2021-08-20 14:13:20|88334.3|88284.3|88326.2|88276.2|88334.5|88284.5|88325.2|88275.2|44
1629468810000|2021-08-20 14:13:30|88326|88276|88310.9|88285.9|88327.9|88289.8|88309.7|88276|41
1629468820000|2021-08-20 14:13:40|88311|88286|88320.5|88295.5|88322.1|88295.8|88306.7|88270.7|43
1629468830000|2021-08-20 14:13:50|88320.6|88295.6|88320.6|88295.6|88320.6|88295.6|88319.5|88294.5|26
1629468840000|2021-08-20 14:14:00|88320.7|88295.7|88334.2|88284.2|88334.2|88300.6|88320.7|88282.8|48
1629468850000|2021-08-20 14:14:10|88333.8|88283.8|88332.8|88282.8|88337.1|88287.1|88332.2|88282.2|54
1629468860000|2021-08-20 14:14:20|88332.4|88282.4|88333.3|88283.3|88333.8|88283.8|88332.1|88282.1|33
1629468870000|2021-08-20 14:14:30|88333.5|88283.5|88334.8|88309.8|88341.3|88310.4|88328.7|88283.5|51
1629468880000|2021-08-20 14:14:40|88336|88311|88336.3|88311.3|88336.9|88311.9|88332.2|88307.2|48
1629468890000|2021-08-20 14:14:50|88336.5|88311.5|88337.3|88312.3|88351.7|88314.6|88329.8|88300.1|58
1629468900000|2021-08-20 14:15:00|88337.8|88312.8|88332.1|88307.1|88338.5|88313.5|88331.4|88306.4|53
1629468910000|2021-08-20 14:15:10|88332.4|88307.4|88335.6|88310.6|88337.3|88312.3|88332.4|88307.4|53
1629468920000|2021-08-20 14:15:20|88334.8|88309.8|88333.3|88308.3|88335|88310|88327.6|88302.6|55
1629468930000|2021-08-20 14:15:30|88333.8|88308.8|88337.4|88312.4|88340.1|88315.1|88333|88308|35
1629468940000|2021-08-20 14:15:40|88336.2|88311.2|88339.8|88314.8|88342.1|88317.1|88334.7|88309.7|38
1629468950000|2021-08-20 14:15:50|88340.4|88315.4|88354.8|88304.8|88355|88318.5|88339.9|88304.7|38
1629468960000|2021-08-20 14:16:00|88355.4|88305.4|88355.2|88305.2|88356.7|88306.7|88354.9|88304.9|45
1629468970000|2021-08-20 14:16:10|88355.6|88305.6|88356.3|88306.3|88356.5|88306.5|88353.5|88303.5|43
1629468980000|2021-08-20 14:16:20|88356.9|88306.9|88355.2|88305.2|88357.6|88307.6|88355.2|88305.2|33
1629468990000|2021-08-20 14:16:30|88355.6|88305.6|88342.3|88317.3|88355.6|88318.6|88339.6|88305.3|39
1629469000000|2021-08-20 14:16:40|88341.5|88316.5|88321.5|88271.5|88344.7|88316.5|88321.2|88271.2|57
1629469010000|2021-08-20 14:16:50|88320.8|88270.8|88320.7|88270.7|88322.2|88272.2|88320.1|88270.1|42
1629469020000|2021-08-20 14:17:00|88320.6|88270.6|88314.3|88264.3|88320.6|88270.6|88310.2|88260.2|54
1629469030000|2021-08-20 14:17:10|88316.9|88266.9|88310.6|88260.6|88323.3|88285.9|88296.7|88259.2|68
1629469040000|2021-08-20 14:17:20|88310.2|88260.2|88297.1|88272.1|88311.9|88274.6|88297|88258.6|48
1629469050000|2021-08-20 14:17:30|88297.5|88272.5|88299.9|88274.9|88301.1|88276.1|88296.6|88271.6|41
1629469060000|2021-08-20 14:17:40|88301.1|88276.1|88301.5|88276.5|88302.6|88277.6|88300.1|88275.1|46
1629469070000|2021-08-20 14:17:50|88301.4|88276.4|88309.9|88259.9|88311.6|88276.4|88294.8|88259.3|53
1629469080000|2021-08-20 14:18:00|88308.6|88258.6|88305.9|88255.9|88308.8|88258.8|88304.7|88254.7|57
1629469090000|2021-08-20 14:18:10|88305.8|88255.8|88290.5|88240.5|88306.5|88256.5|88290.2|88240.2|40
1629469100000|2021-08-20 14:18:20|88288.8|88238.8|88286.5|88236.5|88288.8|88238.8|88285.2|88235.2|63
1629469110000|2021-08-20 14:18:30|88286.6|88236.6|88273.1|88223.1|88286.8|88236.8|88270.7|88220.7|64
1629469120000|2021-08-20 14:18:40|88272.9|88222.9|88270|88220|88273.9|88223.9|88266.4|88216.4|60
1629469130000|2021-08-20 14:18:50|88270.5|88220.5|88266.2|88216.2|88270.5|88220.5|88263|88213|63
1629469140000|2021-08-20 14:19:00|88266|88216|88269.3|88219.3|88273|88238.3|88257.8|88216|64
1629469150000|2021-08-20 14:19:10|88269.2|88219.2|88255.6|88230.6|88270.5|88233.7|88255.6|88218.4|42
1629469160000|2021-08-20 14:19:20|88256|88231|88255|88230|88256|88231|88252.7|88227.7|40
1629469170000|2021-08-20 14:19:30|88255.2|88230.2|88255.4|88230.4|88258.2|88233.2|88252.5|88227.5|49
1629469180000|2021-08-20 14:19:40|88255.6|88230.6|88259.8|88234.8|88260.6|88235.6|88255.6|88230.6|60
1629469190000|2021-08-20 14:19:50|88259.5|88234.5|88259.6|88234.6|88262.1|88237.1|88256.1|88231.1|50
1629469200000|2021-08-20 14:20:00|88258.7|88233.7|88263.1|88238.1|88275.1|88238.1|88257.1|88223.8|50
1629469210000|2021-08-20 14:20:10|88261.8|88236.8|88254.5|88229.5|88262.4|88237.4|88253.6|88228.6|61
1629469220000|2021-08-20 14:20:20|88255|88230|88253.5|88228.5|88255.8|88230.8|88253.4|88228.4|25
1629469230000|2021-08-20 14:20:30|88253.4|88228.4|88255.6|88230.6|88255.7|88230.7|88252.1|88227.1|43
1629469240000|2021-08-20 14:20:40|88259.6|88234.6|88264.8|88239.8|88267.2|88242.2|88259.6|88234.6|47
1629469250000|2021-08-20 14:20:50|88265|88240|88273.7|88248.7|88285.3|88248.7|88264.6|88232.1|50
1629469260000|2021-08-20 14:21:00|88275.1|88250.1|88296|88246|88297.2|88260.6|88275.1|88243.5|54
1629469270000|2021-08-20 14:21:10|88296.8|88246.8|88277.9|88252.9|88296.8|88253|88273.9|88238.6|51
1629469280000|2021-08-20 14:21:20|88277.8|88252.8|88280|88255|88287|88262|88277|88252|54
1629469290000|2021-08-20 14:21:30|88280.1|88255.1|88286.3|88261.3|88304|88266.8|88280.1|88249.3|52
1629469300000|2021-08-20 14:21:40|88286.2|88261.2|88285.9|88260.9|88288.3|88263.3|88284.8|88259.8|48
1629469310000|2021-08-20 14:21:50|88285.2|88260.2|88287.9|88262.9|88298.3|88264.3|88284.7|88248|48
1629469320000|2021-08-20 14:22:00|88288.2|88263.2|88283.2|88258.2|88288.2|88263.2|88282.6|88257.6|50
1629469330000|2021-08-20 14:22:10|88283.3|88258.3|88282.3|88257.3|88284|88259|88281.9|88256.9|37
1629469340000|2021-08-20 14:22:20|88282.2|88257.2|88276|88251|88282.2|88257.2|88275.8|88250.8|54
1629469350000|2021-08-20 14:22:30|88276.7|88251.7|88278.4|88253.4|88278.6|88253.6|88276|88251|44
1629469360000|2021-08-20 14:22:40|88278.3|88253.3|88277.2|88252.2|88279.3|88254.3|88277|88252|27
1629469370000|2021-08-20 14:22:50|88277.3|88252.3|88276.2|88251.2|88277.9|88252.9|88273.5|88248.5|39
1629469380000|2021-08-20 14:23:00|88276.3|88251.3|88272.4|88247.4|88278.5|88253.5|88272.4|88247.4|56
1629469390000|2021-08-20 14:23:10|88272.2|88247.2|88271.9|88246.9|88273.4|88248.4|88268.9|88243.9|54
1629469400000|2021-08-20 14:23:20|88272.1|88247.1|88276.1|88251.1|88277.2|88252.2|88271.5|88246.5|54
1629469410000|2021-08-20 14:23:30|88275.4|88250.4|88276|88251|88277.1|88252.1|88273.3|88248.3|45
1629469420000|2021-08-20 14:23:40|88276.6|88251.6|88273.8|88248.8|88277|88252|88272|88247|44
1629469430000|2021-08-20 14:23:50|88272.6|88247.6|88270.2|88245.2|88275.7|88250.7|88269.8|88244.8|52
1629469440000|2021-08-20 14:24:00|88270.6|88245.6|88269.8|88244.8|88274.5|88249.5|88269.8|88244.8|52
1629469450000|2021-08-20 14:24:10|88270.5|88245.5|88270.1|88245.1|88271.2|88246.2|88267.8|88242.8|47
1629469460000|2021-08-20 14:24:20|88269.4|88244.4|88273.9|88248.9|88276.1|88251.1|88269.4|88244.4|44
1629469470000|2021-08-20 14:24:30|88273|88248|88271.4|88246.4|88273.3|88248.3|88271.4|88246.4|34
1629469480000|2021-08-20 14:24:40|88271.7|88246.7|88264.8|88239.8|88272.1|88247.1|88264.5|88239.5|37
1629469490000|2021-08-20 14:24:50|88264.7|88239.7|88261.4|88236.4|88265.2|88240.2|88261.2|88236.2|58
1629469500000|2021-08-20 14:25:00|88261.6|88236.6|88262.1|88237.1|88262.8|88237.8|88260.6|88235.6|37
1629469510000|2021-08-20 14:25:10|88261.9|88236.9|88265.8|88240.8|88266.1|88241.1|88259.6|88234.6|48
1629469520000|2021-08-20 14:25:20|88265.9|88240.9|88265.9|88240.9|88267.7|88242.7|88264.8|88239.8|38
1629469530000|2021-08-20 14:25:30|88266.4|88241.4|88261.6|88236.6|88267.4|88242.4|88260.5|88235.5|39
1629469540000|2021-08-20 14:25:40|88260|88235|88272|88247|88272.5|88247.5|88260|88235|49
1629469550000|2021-08-20 14:25:50|88271.2|88246.2|88273|88248|88273.1|88248.1|88270.1|88245.1|47
1629469560000|2021-08-20 14:26:00|88272.9|88247.9|88268.6|88243.6|88275.1|88250.1|88268.6|88243.6|50
1629469570000|2021-08-20 14:26:10|88268.3|88243.3|88271.6|88246.6|88271.7|88246.7|88268.3|88243.3|50
1629469580000|2021-08-20 14:26:20|88271.9|88246.9|88270.7|88245.7|88271.9|88246.9|88269.6|88244.6|34
1629469590000|2021-08-20 14:26:30|88270.3|88245.3|88281.4|88256.4|88286.5|88261.5|88270.3|88245.3|39
1629469600000|2021-08-20 14:26:40|88280.3|88255.3|88282.3|88257.3|88296.5|88262.2|88279.9|88245.9|48
1629469610000|2021-08-20 14:26:50|88281.7|88256.7|88272.6|88247.6|88282.4|88257.4|88272.5|88247.5|50
1629469620000|2021-08-20 14:27:00|88272.5|88247.5|88277.6|88252.6|88283.2|88257|88262.3|88232.4|58
1629469630000|2021-08-20 14:27:10|88276.1|88251.1|88282.8|88232.8|88289.1|88251.1|88270.6|88231.9|47
1629469640000|2021-08-20 14:27:20|88281.7|88231.7|88266.1|88241.1|88282.9|88247.2|88264.8|88223.6|48
1629469650000|2021-08-20 14:27:30|88266|88241|88267.3|88242.3|88277.8|88243.4|88263.6|88226.5|38
1629469660000|2021-08-20 14:27:40|88267.9|88242.9|88286|88236|88286.4|88250.5|88264.8|88231.6|53
1629469670000|2021-08-20 14:27:50|88271.7|88246.7|88285|88235|88287.4|88250.4|88271.7|88235|38
1629469680000|2021-08-20 14:28:00|88285.1|88235.1|88287.4|88237.4|88287.4|88249.9|88273.1|88235.1|48
1629469690000|2021-08-20 14:28:10|88287.1|88237.1|88272.6|88247.6|88289.6|88249.8|88267.5|88229.1|55
1629469700000|2021-08-20 14:28:20|88273.2|88248.2|88287.9|88237.9|88287.9|88250.4|88269.8|88236.7|60
1629469710000|2021-08-20 14:28:30|88286.8|88236.8|88267.4|88242.4|88288|88251.8|88267.4|88235.2|53
1629469720000|2021-08-20 14:28:40|88267.8|88242.8|88279.2|88229.2|88282.1|88244.4|88266.4|88228.1|40
1629469730000|2021-08-20 14:28:50|88279.3|88229.3|88273|88248|88283.9|88249.2|88270.5|88228.1|44
1629469740000|2021-08-20 14:29:00|88273.9|88248.9|88273.6|88248.6|88289.1|88252.3|88272.4|88238.5|57
1629469750000|2021-08-20 14:29:10|88273.8|88248.8|88274.5|88249.5|88274.7|88249.7|88272.3|88247.3|37
1629469760000|2021-08-20 14:29:20|88274.2|88249.2|88273.4|88248.4|88275|88250|88272.8|88247.8|44
1629469770000|2021-08-20 14:29:30|88273|88248|88268.1|88243.1|88275.1|88250.1|88267.8|88242.8|46
1629469780000|2021-08-20 14:29:40|88268.4|88243.4|88263.4|88238.4|88268.4|88243.4|88259.4|88234.4|62
1629469790000|2021-08-20 14:29:50|88262.9|88237.9|88261.1|88236.1|88263.4|88238.4|88258.5|88233.5|49
1629469800000|2021-08-20 14:30:00|88261.6|88236.6|88264.6|88239.6|88265.6|88240.6|88259.9|88234.9|60
1629469810000|2021-08-20 14:30:10|88264.7|88239.7|88265.1|88240.1|88265.2|88240.2|88262.9|88237.9|39
1629469820000|2021-08-20 14:30:20|88265.2|88240.2|88269|88244|88269.4|88244.4|88263.8|88238.8|35
1629469830000|2021-08-20 14:30:30|88268.4|88243.4|88274.1|88249.1|88275.3|88250.3|88266.7|88241.7|38
1629469840000|2021-08-20 14:30:40|88273|88248|88270.1|88245.1|88275.7|88250.7|88265.1|88240.1|54
1629469850000|2021-08-20 14:30:50|88270|88245|88264.6|88239.6|88270.6|88245.6|88260.5|88235.5|50
1629469860000|2021-08-20 14:31:00|88265.2|88240.2|88271|88246|88272.3|88247.3|88261|88236|58
1629469870000|2021-08-20 14:31:10|88272|88247|88269.8|88244.8|88285.1|88247|88266.8|88233.5|46
1629469880000|2021-08-20 14:31:20|88269.9|88244.9|88280.8|88230.8|88282.2|88244.9|88263.5|88225.3|53
1629469890000|2021-08-20 14:31:30|88281.8|88231.8|88277.2|88227.2|88282.7|88248.9|88262.3|88227.2|68
1629469900000|2021-08-20 14:31:40|88276.6|88226.6|88260.9|88235.9|88278.9|88243|88260.9|88224.3|55
1629469910000|2021-08-20 14:31:50|88260.7|88235.7|88264.3|88239.3|88274|88240.5|88259.9|88223.8|44
1629469920000|2021-08-20 14:32:00|88264.4|88239.4|88270.7|88245.7|88270.7|88245.7|88264.3|88239.3|47
1629469930000|2021-08-20 14:32:10|88270.5|88245.5|88272.3|88222.3|88273.2|88245.9|88261|88222.2|50
1629469940000|2021-08-20 14:32:20|88271.6|88221.6|88267.9|88217.9|88271.6|88221.6|88266.1|88216.1|43
1629469950000|2021-08-20 14:32:30|88268.2|88218.2|88252.6|88227.6|88268.2|88229.9|88249.3|88217|61
1629469960000|2021-08-20 14:32:40|88252.9|88227.9|88255.5|88230.5|88256.2|88231.2|88252.9|88227.9|47
1629469970000|2021-08-20 14:32:50|88256.2|88231.2|88249.1|88224.1|88258|88233|88246.6|88221.6|51
1629469980000|2021-08-20 14:33:00|88248.1|88223.1|88254.7|88229.7|88257.5|88232.5|88246.3|88221.3|50
1629469990000|2021-08-20 14:33:10|88252.7|88227.7|88273.8|88223.8|88274.3|88235.1|88252.7|88221|53
1629470000000|2021-08-20 14:33:20|88273.9|88223.9|88255.9|88230.9|88274.1|88230.9|88255|88217.8|44
1629470010000|2021-08-20 14:33:30|88255.4|88230.4|88257.8|88232.8|88270.6|88234.2|88254.4|88220.6|51
1629470020000|2021-08-20 14:33:40|88258.1|88233.1|88250.8|88225.8|88269.9|88233.9|88250.2|88218.8|50
1629470030000|2021-08-20 14:33:50|88250.4|88225.4|88245.6|88220.6|88250.5|88225.5|88244.7|88219.7|46
1629470040000|2021-08-20 14:34:00|88246.6|88221.6|88243.4|88218.4|88248.6|88223.6|88240|88215|60
1629470050000|2021-08-20 14:34:10|88243.2|88218.2|88243|88218|88258.4|88225.8|88240.2|88206.2|48
1629470060000|2021-08-20 14:34:20|88243.3|88218.3|88242.8|88217.8|88243.5|88218.5|88241.2|88216.2|39
1629470070000|2021-08-20 14:34:30|88242.6|88217.6|88241.7|88216.7|88244.7|88219.7|88241.7|88216.7|47
1629470080000|2021-08-20 14:34:40|88241.6|88216.6|88243|88218|88251.8|88218.1|88239.5|88201.8|47
1629470090000|2021-08-20 14:34:50|88243.1|88218.1|88243.7|88218.7|88259.6|88223.3|88243|88206.6|47
1629470100000|2021-08-20 14:35:00|88244.3|88219.3|88246.9|88221.9|88261.3|88225|88244.3|88207.5|46
1629470110000|2021-08-20 14:35:10|88248.8|88223.8|88267.4|88217.4|88267.7|88229|88246.2|88212.5|49
1629470120000|2021-08-20 14:35:20|88267|88217|88270.9|88220.9|88272.2|88231.7|88255.2|88216.4|50
1629470130000|2021-08-20 14:35:30|88271.4|88221.4|88271.2|88221.2|88275.4|88225.4|88269.7|88219.7|59
1629470140000|2021-08-20 14:35:40|88269|88219|88249.3|88199.3|88270.4|88231.7|88240.7|88198.9|67
1629470150000|2021-08-20 14:35:50|88249.7|88199.7|88237.3|88212.3|88249.7|88213.3|88234.2|88199.4|47
1629470160000|2021-08-20 14:36:00|88236.7|88211.7|88233.5|88208.5|88241.7|88216.7|88233.4|88208.4|57
1629470170000|2021-08-20 14:36:10|88233|88208|88235.4|88210.4|88247.5|88211.3|88226.4|88197.4|59
1629470180000|2021-08-20 14:36:20|88233.6|88208.6|88229.4|88204.4|88242.1|88210.2|88227.6|88191.7|50
1629470190000|2021-08-20 14:36:30|88227.5|88202.5|88245.4|88195.4|88247.5|88208.2|88225.8|88190.4|60
1629470200000|2021-08-20 14:36:40|88243.4|88193.4|88234.8|88209.8|88246|88210.8|88231.3|88193.4|46
1629470210000|2021-08-20 14:36:50|88234.5|88209.5|88231.2|88206.2|88235.3|88210.3|88228.7|88203.7|47
1629470220000|2021-08-20 14:37:00|88230.3|88205.3|88253|88203|88254.5|88214.9|88230.1|88197.5|70
1629470230000|2021-08-20 14:37:10|88253.2|88203.2|88247.3|88222.3|88258.4|88223.2|88242.9|88203.1|57
1629470240000|2021-08-20 14:37:20|88247.8|88222.8|88250.1|88225.1|88263.8|88227.6|88244.1|88213.8|49
1629470250000|2021-08-20 14:37:30|88249.6|88224.6|88265.4|88215.4|88266.7|88232|88247.5|88215.4|57
1629470260000|2021-08-20 14:37:40|88265.5|88215.5|88257.6|88232.6|88269.9|88233.1|88250.3|88214.4|54
1629470270000|2021-08-20 14:37:50|88257.7|88232.7|88271.3|88221.3|88272.1|88233.5|88256.3|88218.7|44
1629470280000|2021-08-20 14:38:00|88271.1|88221.1|88256.2|88231.2|88272.2|88233.6|88255.1|88218.7|48
1629470290000|2021-08-20 14:38:10|88254.9|88229.9|88269.8|88219.8|88272.7|88234.3|88254.9|88219.8|34
1629470300000|2021-08-20 14:38:20|88270.3|88220.3|88267.3|88217.3|88270.3|88232.5|88252.4|88213.7|48
1629470310000|2021-08-20 14:38:30|88267.4|88217.4|88256.8|88231.8|88273.3|88234.4|88255.9|88217|54
1629470320000|2021-08-20 14:38:40|88255.6|88230.6|88254.1|88229.1|88270.3|88231.9|88253.9|88215.7|41
1629470330000|2021-08-20 14:38:50|88253.9|88228.9|88251.2|88226.2|88254.9|88229.9|88250.6|88225.6|46
1629470340000|2021-08-20 14:39:00|88251.9|88226.9|88251.6|88226.6|88262.5|88228.4|88242.8|88211.3|67
1629470350000|2021-08-20 14:39:10|88251|88226|88252.1|88227.1|88253.1|88228.1|88250.2|88225.2|56
1629470360000|2021-08-20 14:39:20|88251.7|88226.7|88257.9|88232.9|88258.8|88233.8|88250.2|88225.2|51
1629470370000|2021-08-20 14:39:30|88257.6|88232.6|88257.5|88232.5|88258.9|88233.9|88256.2|88231.2|48
1629470380000|2021-08-20 14:39:40|88257.1|88232.1|88252.5|88227.5|88266.8|88232.9|88251.9|88215.4|57
1629470390000|2021-08-20 14:39:50|88252.7|88227.7|88251|88226|88260.3|88228.5|88246.1|88209.1|49
1629470400000|2021-08-20 14:40:00|88250|88225|88253.6|88228.6|88258.2|88233.2|88247.3|88222.3|60
1629470410000|2021-08-20 14:40:10|88253.9|88228.9|88267.6|88242.6|88268.3|88243.3|88252.9|88227.9|58
1629470420000|2021-08-20 14:40:20|88266.3|88241.3|88270.9|88245.9|88286|88249.1|88266.3|88233.6|67
1629470430000|2021-08-20 14:40:30|88271.1|88246.1|88288.9|88238.9|88290.1|88252.4|88269.5|88235.6|65
1629470440000|2021-08-20 14:40:40|88289.9|88239.9|88279|88254|88289.9|88255.9|88278.5|88237.3|53
1629470450000|2021-08-20 14:40:50|88279.1|88254.1|88287.5|88262.5|88288.4|88263.4|88279|88254|43
1629470460000|2021-08-20 14:41:00|88290.8|88265.8|88293.7|88268.7|88306.3|88272.4|88288.6|88255.2|59
1629470470000|2021-08-20 14:41:10|88293.4|88268.4|88292.4|88267.4|88293.4|88268.4|88291.6|88266.6|41
1629470480000|2021-08-20 14:41:20|88292.1|88267.1|88287|88262|88292.9|88267.9|88286.9|88261.9|47
1629470490000|2021-08-20 14:41:30|88286.9|88261.9|88286.6|88261.6|88286.9|88261.9|88285|88260|33
1629470500000|2021-08-20 14:41:40|88286.4|88261.4|88285.2|88260.2|88286.5|88261.5|88285|88260|26
1629470510000|2021-08-20 14:41:50|88285.3|88260.3|88283.7|88258.7|88285.3|88260.3|88283.5|88258.5|23
1629470520000|2021-08-20 14:42:00|88283.8|88258.8|88276.8|88251.8|88284|88259|88276.6|88251.6|45
1629470530000|2021-08-20 14:42:10|88277.1|88252.1|88261.8|88236.8|88279.2|88252.1|88261.8|88228.5|48
1629470540000|2021-08-20 14:42:20|88261.7|88236.7|88258.4|88233.4|88272.5|88237.6|88256.1|88220.2|49
1629470550000|2021-08-20 14:42:30|88258.7|88233.7|88256.4|88231.4|88258.7|88233.7|88252.8|88227.8|49
1629470560000|2021-08-20 14:42:40|88258|88233|88256.3|88231.3|88258|88233|88255.9|88230.9|34
1629470570000|2021-08-20 14:42:50|88255.8|88230.8|88256.6|88231.6|88257.5|88232.5|88254.5|88229.5|23
1629470580000|2021-08-20 14:43:00|88256.5|88231.5|88256.3|88231.3|88260.8|88235.8|88256|88231|50
1629470590000|2021-08-20 14:43:10|88255.7|88230.7|88255.3|88230.3|88255.9|88230.9|88254.5|88229.5|40
1629470600000|2021-08-20 14:43:20|88255.4|88230.4|88258.7|88233.7|88258.9|88233.9|88255.1|88230.1|40
1629470610000|2021-08-20 14:43:30|88258.6|88233.6|88261.3|88236.3|88261.3|88236.3|88258.2|88233.2|25
1629470620000|2021-08-20 14:43:40|88261.2|88236.2|88257.7|88232.7|88262.4|88237.4|88257|88232|48
1629470630000|2021-08-20 14:43:50|88257.5|88232.5|88256.6|88231.6|88259.5|88234.5|88255.7|88230.7|39
1629470640000|2021-08-20 14:44:00|88256.7|88231.7|88257.4|88232.4|88258.2|88233.2|88255.9|88230.9|37
1629470650000|2021-08-20 14:44:10|88257.7|88232.7|88260.4|88235.4|88260.4|88235.4|88257.6|88232.6|49
1629470660000|2021-08-20 14:44:20|88260.2|88235.2|88254.4|88229.4|88260.5|88235.5|88253.1|88228.1|47
1629470670000|2021-08-20 14:44:30|88254.2|88229.2|88250.9|88225.9|88254.8|88229.8|88244.4|88219.4|58
1629470680000|2021-08-20 14:44:40|88250.5|88225.5|88242.8|88217.8|88250.8|88225.8|88240.4|88215.4|49
1629470690000|2021-08-20 14:44:50|88243|88218|88233.3|88208.3|88243.7|88218.7|88232.3|88207.3|57
1629470700000|2021-08-20 14:45:00|88232.5|88207.5|88236.3|88211.3|88236.9|88211.9|88230.5|88205.5|58
1629470710000|2021-08-20 14:45:10|88235.9|88210.9|88242.8|88217.8|88243.1|88218.1|88235.8|88210.8|50
1629470720000|2021-08-20 14:45:20|88242.7|88217.7|88239.1|88214.1|88243.7|88218.7|88234.2|88209.2|51
1629470730000|2021-08-20 14:45:30|88238.8|88213.8|88246.7|88221.7|88247.7|88222.7|88237.9|88212.9|43
1629470740000|2021-08-20 14:45:40|88249.1|88224.1|88256.4|88231.4|88260.6|88235.6|88248.6|88223.6|52
1629470750000|2021-08-20 14:45:50|88256.7|88231.7|88260.7|88235.7|88261.7|88236.7|88256.5|88231.5|42
1629470760000|2021-08-20 14:46:00|88260.5|88235.5|88264.2|88239.2|88264.8|88239.8|88258.4|88233.4|51
1629470770000|2021-08-20 14:46:10|88264|88239|88261.5|88236.5|88264.7|88239.7|88259.7|88234.7|48
1629470780000|2021-08-20 14:46:20|88261.4|88236.4|88261.4|88236.4|88262.7|88237.7|88260.4|88235.4|48
1629470790000|2021-08-20 14:46:30|88261.6|88236.6|88263|88238|88263|88238|88258.8|88233.8|42
1629470800000|2021-08-20 14:46:40|88263.9|88238.9|88257.1|88232.1|88263.9|88238.9|88257.1|88232.1|39
1629470810000|2021-08-20 14:46:50|88256.4|88231.4|88260.8|88235.8|88260.8|88235.8|88256.1|88231.1|34
1629470820000|2021-08-20 14:47:00|88258.5|88233.5|88263.8|88238.8|88271.4|88246.4|88258.5|88233.5|59
1629470830000|2021-08-20 14:47:10|88263.3|88238.3|88264.9|88239.9|88264.9|88239.9|88261.5|88236.5|45
1629470840000|2021-08-20 14:47:20|88265.3|88240.3|88264.7|88239.7|88269|88244|88264.6|88239.6|55
1629470850000|2021-08-20 14:47:30|88265.1|88240.1|88258.1|88233.1|88268.1|88243.1|88257.1|88232.1|48
1629470860000|2021-08-20 14:47:40|88257.1|88232.1|88255.4|88230.4|88257.7|88232.7|88248.2|88223.2|45
1629470870000|2021-08-20 14:47:50|88255.7|88230.7|88251.2|88226.2|88255.9|88230.9|88249.1|88224.1|50
1629470880000|2021-08-20 14:48:00|88250.4|88225.4|88244|88219|88250.9|88225.9|88244|88219|54
1629470890000|2021-08-20 14:48:10|88244.2|88219.2|88246.3|88221.3|88248.9|88223.9|88242.3|88217.3|44
1629470900000|2021-08-20 14:48:20|88245.9|88220.9|88256.2|88231.2|88257.6|88232.6|88244.8|88219.8|48
1629470910000|2021-08-20 14:48:30|88255.7|88230.7|88254.3|88229.3|88261.2|88236.2|88252.8|88227.8|58
1629470920000|2021-08-20 14:48:40|88254|88229|88262.2|88237.2|88263.1|88238.1|88249.5|88224.5|61
1629470930000|2021-08-20 14:48:50|88261.9|88236.9|88259.4|88234.4|88262.3|88237.3|88256.9|88231.9|52
1629470940000|2021-08-20 14:49:00|88259.8|88234.8|88265.8|88240.8|88266.8|88241.8|88259.8|88234.8|54
1629470950000|2021-08-20 14:49:10|88265.4|88240.4|88265.6|88240.6|88274.2|88249.2|88264.8|88239.8|58
1629470960000|2021-08-20 14:49:20|88265.8|88240.8|88271.6|88246.6|88272.5|88247.5|88265.8|88240.8|55
1629470970000|2021-08-20 14:49:30|88271.7|88246.7|88267.6|88242.6|88271.7|88246.7|88265.2|88240.2|51
1629470980000|2021-08-20 14:49:40|88267.5|88242.5|88274.2|88249.2|88274.2|88249.2|88267.5|88242.5|44
1629470990000|2021-08-20 14:49:50|88274.6|88249.6|88274.9|88249.9|88276.6|88251.6|88274.6|88249.6|28
1629471000000|2021-08-20 14:50:00|88275|88250|88277|88252|88279.1|88254.1|88274.9|88249.9|38
1629471010000|2021-08-20 14:50:10|88277.4|88252.4|88282.9|88257.9|88282.9|88257.9|88277.4|88252.4|48
1629471020000|2021-08-20 14:50:20|88283|88258|88285.7|88260.7|88285.9|88260.9|88280.7|88255.7|44
1629471030000|2021-08-20 14:50:30|88285.3|88260.3|88288.3|88263.3|88288.8|88263.8|88285|88260|44
1629471040000|2021-08-20 14:50:40|88289.4|88264.4|88290.4|88265.4|88290.6|88265.6|88284.5|88259.5|46
1629471050000|2021-08-20 14:50:50|88291.3|88266.3|88292|88267|88306.6|88270.8|88289.3|88252.4|52
1629471060000|2021-08-20 14:51:00|88292.2|88267.2|88281.2|88256.2|88292.2|88267.2|88280.4|88255.4|54
1629471070000|2021-08-20 14:51:10|88281.8|88256.8|88299.7|88249.7|88299.7|88261.9|88279.4|88244.4|47
1629471080000|2021-08-20 14:51:20|88299.8|88249.8|88295.8|88245.8|88301.4|88265.7|88280.3|88243.9|60
1629471090000|2021-08-20 14:51:30|88295.6|88245.6|88299.4|88249.4|88299.7|88249.7|88295.6|88245.6|41
1629471100000|2021-08-20 14:51:40|88299.3|88249.3|88298.5|88248.5|88301.1|88251.1|88298.5|88248.5|39
1629471110000|2021-08-20 14:51:50|88298.6|88248.6|88290.9|88265.9|88298.9|88266.7|88286.8|88248.3|44
1629471120000|2021-08-20 14:52:00|88291.1|88266.1|88294.2|88269.2|88305.6|88270|88290.6|88254.1|45
1629471130000|2021-08-20 14:52:10|88294.1|88269.1|88294.7|88269.7|88306.7|88270.3|88293.8|88255.5|35
1629471140000|2021-08-20 14:52:20|88294.6|88269.6|88297.1|88272.1|88297.4|88272.4|88294|88269|44
1629471150000|2021-08-20 14:52:30|88297|88272|88297.8|88272.8|88309.4|88273.7|88296.6|88259.1|39
1629471160000|2021-08-20 14:52:40|88297.7|88272.7|88292.7|88267.7|88306.5|88274.7|88292.7|88255.3|38
1629471170000|2021-08-20 14:52:50|88293|88268|88291.5|88266.5|88304.8|88274|88291.5|88253.5|52
1629471180000|2021-08-20 14:53:00|88291.6|88266.6|88286.7|88261.7|88295.4|88270.4|88284.5|88259.5|52
1629471190000|2021-08-20 14:53:10|88287|88262|88286.1|88261.1|88287|88262|88285.2|88260.2|43
1629471200000|2021-08-20 14:53:20|88286.3|88261.3|88292.2|88267.2|88293|88268|88285.2|88260.2|37
1629471210000|2021-08-20 14:53:30|88291.5|88266.5|88287.3|88262.3|88295.7|88270.7|88286.2|88261.2|58
1629471220000|2021-08-20 14:53:40|88287.5|88262.5|88295.3|88270.3|88296|88271|88287.2|88262.2|50
1629471230000|2021-08-20 14:53:50|88294.9|88269.9|88300.3|88275.3|88300.7|88275.7|88294.3|88269.3|45
1629471240000|2021-08-20 14:54:00|88300.9|88275.9|88301.7|88276.7|88302.8|88277.8|88299.4|88274.4|51
1629471250000|2021-08-20 14:54:10|88300.3|88275.3|88299.7|88274.7|88300.9|88275.9|88299.7|88274.7|36
1629471260000|2021-08-20 14:54:20|88300|88275|88299.3|88274.3|88300.5|88275.5|88295.6|88270.6|45
1629471270000|2021-08-20 14:54:30|88299.4|88274.4|88299.3|88274.3|88300.2|88275.2|88298.9|88273.9|35
1629471280000|2021-08-20 14:54:40|88299.1|88274.1|88300.3|88275.3|88300.3|88275.3|88298.4|88273.4|37
1629471290000|2021-08-20 14:54:50|88300.5|88275.5|88289.3|88264.3|88309.6|88275.5|88289|88259.1|41
1629471300000|2021-08-20 14:55:00|88288.8|88263.8|88285.6|88260.6|88289.5|88264.5|88284.6|88259.6|47
1629471310000|2021-08-20 14:55:10|88285.5|88260.5|88270.6|88245.6|88286.4|88261.4|88270.6|88245.6|55
1629471320000|2021-08-20 14:55:20|88271.1|88246.1|88259.9|88234.9|88284.1|88246.1|88259.9|88222.2|60
1629471330000|2021-08-20 14:55:30|88260.2|88235.2|88253.4|88228.4|88268.6|88236|88252.5|88215.6|53
1629471340000|2021-08-20 14:55:40|88252.8|88227.8|88253.9|88228.9|88255.4|88230.4|88252|88227|44
1629471350000|2021-08-20 14:55:50|88252.8|88227.8|88253|88228|88254.3|88229.3|88250.8|88225.8|40
1629471360000|2021-08-20 14:56:00|88252.7|88227.7|88276.1|88251.1|88277.3|88251.1|88251.9|88225.5|64
1629471370000|2021-08-20 14:56:10|88274.9|88249.9|88274.9|88249.9|88278.1|88253.1|88272.3|88247.3|48
1629471380000|2021-08-20 14:56:20|88274.7|88249.7|88274.3|88249.3|88277.1|88252.1|88272.3|88247.3|43
1629471390000|2021-08-20 14:56:30|88274.7|88249.7|88282.6|88257.6|88282.6|88257.6|88274.6|88249.6|51
1629471400000|2021-08-20 14:56:40|88282.9|88257.9|88281.9|88256.9|88297.6|88261.5|88281.8|88246|50
1629471410000|2021-08-20 14:56:50|88282.3|88257.3|88283.2|88258.2|88284.4|88259.4|88281.2|88256.2|44
1629471420000|2021-08-20 14:57:00|88283.4|88258.4|88276.3|88251.3|88283.4|88258.4|88272.7|88247.7|47
1629471430000|2021-08-20 14:57:10|88276.4|88251.4|88277.8|88252.8|88279.3|88254.3|88274.8|88249.8|51
1629471440000|2021-08-20 14:57:20|88278.5|88253.5|88264.5|88239.5|88278.5|88253.5|88264.5|88239.5|51
1629471450000|2021-08-20 14:57:30|88264.1|88239.1|88237.4|88212.4|88264.1|88239.1|88236|88201.6|69
1629471460000|2021-08-20 14:57:40|88237.5|88212.5|88221.9|88196.9|88239|88214|88220.9|88195.9|61
1629471470000|2021-08-20 14:57:50|88222|88197|88227.1|88202.1|88228.9|88203.9|88219.6|88194.6|62
1629471480000|2021-08-20 14:58:00|88226.9|88201.9|88226.9|88201.9|88228|88203|88224.4|88199.4|49
1629471490000|2021-08-20 14:58:10|88226.6|88201.6|88234.2|88209.2|88234.2|88209.2|88225.6|88200.6|51
1629471500000|2021-08-20 14:58:20|88233.7|88208.7|88232.3|88207.3|88236.5|88211.5|88232.3|88207.3|56
1629471510000|2021-08-20 14:58:30|88231.9|88206.9|88231.9|88206.9|88237.1|88212.1|88230.9|88205.9|52
1629471520000|2021-08-20 14:58:40|88232.2|88207.2|88229.5|88204.5|88232.5|88207.5|88228.6|88203.6|43
1629471530000|2021-08-20 14:58:50|88228.4|88203.4|88229.9|88204.9|88232.1|88207.1|88226.2|88201.2|65
1629471540000|2021-08-20 14:59:00|88229.2|88204.2|88235.1|88210.1|88235.4|88210.4|88229.2|88204.2|59
1629471550000|2021-08-20 14:59:10|88235.4|88210.4|88242.4|88217.4|88242.5|88217.5|88234.7|88209.7|51
1629471560000|2021-08-20 14:59:20|88242.2|88217.2|88245.3|88220.3|88247.7|88222.7|88241.9|88216.9|56
1629471570000|2021-08-20 14:59:30|88245.9|88220.9|88246.9|88221.9|88247.2|88222.2|88244.3|88219.3|51
1629471580000|2021-08-20 14:59:40|88247.4|88222.4|88256|88231|88256.1|88231.1|88245.7|88220.7|48
1629471590000|2021-08-20 14:59:50|88256.5|88231.5|88254.9|88229.9|88259.2|88234.2|88253.8|88228.8|63
1629471600000|2021-08-20 15:00:00|88255|88230|88257.6|88232.6|88260.6|88235.6|88255|88230|57
1629471610000|2021-08-20 15:00:10|88257.7|88232.7|88252.7|88227.7|88257.7|88232.7|88250.9|88225.9|53
1629471620000|2021-08-20 15:00:20|88252.9|88227.9|88239.1|88214.1|88253.7|88228.7|88239.1|88214.1|48
1629471630000|2021-08-20 15:00:30|88240.4|88215.4|88238.4|88213.4|88241.9|88216.9|88238.1|88213.1|49
1629471640000|2021-08-20 15:00:40|88239.4|88214.4|88231.1|88206.1|88247.9|88214.5|88229.6|88197.9|63
1629471650000|2021-08-20 15:00:50|88232.4|88207.4|88248.7|88198.7|88249.4|88210.2|88230.6|88190.9|56
1629471660000|2021-08-20 15:01:00|88248.5|88198.5|88246.4|88196.4|88252.9|88202.9|88245.9|88195.9|57
1629471670000|2021-08-20 15:01:10|88246.8|88196.8|88234.5|88209.5|88247.9|88210.6|88234.1|88195.5|51
1629471680000|2021-08-20 15:01:20|88234.9|88209.9|88239.6|88214.6|88240.5|88215.5|88232.8|88207.8|47
1629471690000|2021-08-20 15:01:30|88240.1|88215.1|88235.9|88210.9|88240.3|88215.3|88233.9|88208.9|48
1629471700000|2021-08-20 15:01:40|88236|88211|88249.5|88199.5|88252.2|88214.5|88234.9|88199.1|50
1629471710000|2021-08-20 15:01:50|88237.8|88212.8|88241.8|88216.8|88255.8|88217.7|88237.4|88202.7|61
1629471720000|2021-08-20 15:02:00|88241.2|88216.2|88253.3|88228.3|88266.1|88228.7|88239.9|88213.5|66
1629471730000|2021-08-20 15:02:10|88254.9|88229.9|88266.5|88216.5|88267.3|88229.9|88252|88213.8|51
1629471740000|2021-08-20 15:02:20|88266.3|88216.3|88256.9|88231.9|88274.2|88237.7|88256.5|88216.3|55
1629471750000|2021-08-20 15:02:30|88258|88233|88256.9|88231.9|88259.1|88234.1|88255.8|88230.8|54
1629471760000|2021-08-20 15:02:40|88256.8|88231.8|88257.6|88232.6|88270.6|88234|88252.8|88215.7|46
1629471770000|2021-08-20 15:02:50|88258.3|88233.3|88268.8|88218.8|88272.5|88233.3|88254.2|88218.6|44
1629471780000|2021-08-20 15:03:00|88268.7|88218.7|88276.4|88226.4|88279.2|88239.5|88264.5|88218.7|60
1629471790000|2021-08-20 15:03:10|88277.1|88227.1|88254.5|88229.5|88278.3|88237.6|88254.1|88217.6|59
1629471800000|2021-08-20 15:03:20|88254.2|88229.2|88253.5|88228.5|88266|88230.5|88250.1|88212.6|43
1629471810000|2021-08-20 15:03:30|88253.4|88228.4|88230.4|88205.4|88266.1|88229.6|88229.9|88196.2|68
1629471820000|2021-08-20 15:03:40|88230.2|88205.2|88253.4|88203.4|88255|88219.1|88228.9|88190.4|59
1629471830000|2021-08-20 15:03:50|88253.2|88203.2|88241.8|88216.8|88257.6|88216.8|88239.5|88203.2|46
1629471840000|2021-08-20 15:04:00|88242|88217|88252.6|88227.6|88263.9|88228.3|88241.3|88202.3|43
1629471850000|2021-08-20 15:04:10|88253.1|88228.1|88252.1|88227.1|88253.5|88228.5|88251.4|88226.4|40
1629471860000|2021-08-20 15:04:20|88252.4|88227.4|88252.9|88227.9|88255.7|88230.7|88251.9|88226.9|41
1629471870000|2021-08-20 15:04:30|88251.6|88226.6|88246.7|88221.7|88260|88226.6|88244.1|88204.5|36
1629471880000|2021-08-20 15:04:40|88246.6|88221.6|88250.6|88225.6|88250.6|88225.6|88245.5|88220.5|40
1629471890000|2021-08-20 15:04:50|88250.7|88225.7|88250.7|88225.7|88253|88228|88249.3|88224.3|56
1629471900000|2021-08-20 15:05:00|88251.1|88226.1|88245.4|88220.4|88252.4|88227.4|88245.4|88220.4|48
1629471910000|2021-08-20 15:05:10|88246.1|88221.1|88240.4|88215.4|88246.6|88221.6|88240.1|88215.1|49
1629471920000|2021-08-20 15:05:20|88241.3|88216.3|88235.6|88210.6|88241.3|88216.3|88235.1|88210.1|51
1629471930000|2021-08-20 15:05:30|88235.7|88210.7|88231.3|88206.3|88236.1|88211.1|88230.7|88205.7|55
1629471940000|2021-08-20 15:05:40|88230.4|88205.4|88223.4|88198.4|88232.5|88207.5|88223.4|88198.4|46
1629471950000|2021-08-20 15:05:50|88223.8|88198.8|88227.5|88202.5|88228.3|88203.3|88222.1|88197.1|51
1629471960000|2021-08-20 15:06:00|88227.6|88202.6|88243.7|88193.7|88244.5|88206.2|88223.3|88187.8|59
1629471970000|2021-08-20 15:06:10|88244.1|88194.1|88234.4|88209.4|88249|88211.4|88232.7|88193.7|51
1629471980000|2021-08-20 15:06:20|88234.6|88209.6|88232.6|88207.6|88236.4|88211.4|88230.9|88205.9|44
1629471990000|2021-08-20 15:06:30|88232.5|88207.5|88233.8|88208.8|88236.8|88211.8|88232.3|88207.3|41
1629472000000|2021-08-20 15:06:40|88234.1|88209.1|88229.3|88204.3|88237.7|88212.7|88227.9|88202.9|46
1629472010000|2021-08-20 15:06:50|88228.9|88203.9|88235.2|88210.2|88236.3|88211.3|88228.9|88203.9|54
1629472020000|2021-08-20 15:07:00|88235.1|88210.1|88235.1|88210.1|88235.7|88210.7|88233.4|88208.4|47
1629472030000|2021-08-20 15:07:10|88234|88209|88229.4|88204.4|88238.4|88209|88225.4|88187.3|58
1629472040000|2021-08-20 15:07:20|88229.7|88204.7|88221.4|88196.4|88234.1|88209.1|88219.4|88183.3|49
1629472050000|2021-08-20 15:07:30|88222.4|88197.4|88221.3|88196.3|88222.4|88197.4|88218.6|88193.6|39
1629472060000|2021-08-20 15:07:40|88221.4|88196.4|88217|88192|88229.8|88196.4|88216.8|88178.3|40
1629472070000|2021-08-20 15:07:50|88216.7|88191.7|88212.4|88187.4|88218.3|88193.3|88212.2|88187.2|44
1629472080000|2021-08-20 15:08:00|88212.7|88187.7|88212.3|88187.3|88212.9|88187.9|88211.5|88186.5|29
1629472090000|2021-08-20 15:08:10|88212.6|88187.6|88208.2|88183.2|88214|88189|88207.8|88182.8|43
1629472100000|2021-08-20 15:08:20|88208|88183|88207|88182|88224.2|88186.8|88207|88174.2|49
1629472110000|2021-08-20 15:08:30|88207.1|88182.1|88207.3|88182.3|88208.1|88183.1|88206.2|88181.2|39
1629472120000|2021-08-20 15:08:40|88207|88182|88203.3|88178.3|88207|88182|88203.3|88178.3|31
1629472130000|2021-08-20 15:08:50|88203.6|88178.6|88201.1|88176.1|88203.6|88178.6|88199|88174|45
1629472140000|2021-08-20 15:09:00|88201.2|88176.2|88204.1|88179.1|88204.3|88179.3|88201.2|88176.2|38
1629472150000|2021-08-20 15:09:10|88204|88179|88207|88182|88207.5|88182.5|88203.4|88178.4|33
1629472160000|2021-08-20 15:09:20|88207.6|88182.6|88206.7|88181.7|88208|88183|88206.7|88181.7|32
1629472170000|2021-08-20 15:09:30|88206.9|88181.9|88203.3|88178.3|88207.2|88182.2|88201.7|88176.7|32
1629472180000|2021-08-20 15:09:40|88203.5|88178.5|88201.1|88176.1|88203.5|88178.5|88199.8|88174.8|37
1629472190000|2021-08-20 15:09:50|88200.7|88175.7|88202.1|88177.1|88215|88178.8|88200.5|88163.4|28
1629472200000|2021-08-20 15:10:00|88201.7|88176.7|88199.2|88174.2|88203.7|88178.7|88199.2|88174.2|34
1629472210000|2021-08-20 15:10:10|88200.9|88175.9|88198.1|88173.1|88201|88176|88197|88172|49
1629472220000|2021-08-20 15:10:20|88198.3|88173.3|88193.3|88168.3|88199.3|88174.3|88193.3|88168.3|32
1629472230000|2021-08-20 15:10:30|88193.5|88168.5|88182.5|88157.5|88194.5|88169.5|88181|88156|41
1629472240000|2021-08-20 15:10:40|88182.6|88157.6|88183.6|88158.6|88183.8|88158.8|88181.7|88156.7|37
1629472250000|2021-08-20 15:10:50|88183.5|88158.5|88198.8|88148.8|88198.8|88159.5|88182.6|88147.8|25
1629472260000|2021-08-20 15:11:00|88198.6|88148.6|88186|88161|88201.1|88162.1|88185.4|88147.9|51
1629472270000|2021-08-20 15:11:10|88186.1|88161.1|88186.7|88161.7|88186.9|88161.9|88185.8|88160.8|28
1629472280000|2021-08-20 15:11:20|88186.5|88161.5|88187.9|88162.9|88203.8|88165.7|88186.3|88150|34
1629472290000|2021-08-20 15:11:30|88188.1|88163.1|88188.9|88163.9|88190.7|88165.7|88187.6|88162.6|46
1629472300000|2021-08-20 15:11:40|88188.7|88163.7|88198.6|88173.6|88200.2|88175.2|88188.7|88163.7|46
1629472310000|2021-08-20 15:11:50|88198|88173|88195|88170|88198.2|88173.2|88194.1|88169.1|39
1629472320000|2021-08-20 15:12:00|88195.3|88170.3|88197.6|88172.6|88197.6|88172.6|88193.3|88168.3|47
1629472330000|2021-08-20 15:12:10|88197.7|88172.7|88198.5|88173.5|88200.7|88175.7|88197.2|88172.2|41
1629472340000|2021-08-20 15:12:20|88198.4|88173.4|88199.2|88174.2|88200.3|88175.3|88197.2|88172.2|42
1629472350000|2021-08-20 15:12:30|88199.7|88174.7|88197.1|88172.1|88199.7|88174.7|88196.5|88171.5|29
1629472360000|2021-08-20 15:12:40|88197.3|88172.3|88200.7|88175.7|88213.2|88176.7|88197|88162.8|32
1629472370000|2021-08-20 15:12:50|88201.1|88176.1|88208.1|88183.1|88209|88184|88199.6|88174.6|39
1629472380000|2021-08-20 15:13:00|88208.2|88183.2|88208.9|88183.9|88217.4|88185|88202.6|88167.4|48
1629472390000|2021-08-20 15:13:10|88210.1|88185.1|88213.8|88188.8|88214.3|88189.3|88208.8|88183.8|41
1629472400000|2021-08-20 15:13:20|88213.9|88188.9|88209.6|88184.6|88214.4|88189.4|88208.2|88183.2|37
1629472410000|2021-08-20 15:13:30|88209.2|88184.2|88213.3|88188.3|88213.3|88188.3|88208.1|88183.1|31
1629472420000|2021-08-20 15:13:40|88215.8|88190.8|88217.8|88192.8|88218.2|88193.2|88214.6|88189.6|35
1629472430000|2021-08-20 15:13:50|88218|88193|88221.3|88196.3|88221.5|88196.5|88216|88191|41
1629472440000|2021-08-20 15:14:00|88221.1|88196.1|88224.5|88199.5|88225.7|88200.7|88221|88196|46
1629472450000|2021-08-20 15:14:10|88224.6|88199.6|88220.8|88195.8|88224.6|88199.6|88219.5|88194.5|33
1629472460000|2021-08-20 15:14:20|88221|88196|88221.3|88196.3|88221.7|88196.7|88220.7|88195.7|29
1629472470000|2021-08-20 15:14:30|88221.4|88196.4|88219.4|88194.4|88221.6|88196.6|88218.5|88193.5|34
1629472480000|2021-08-20 15:14:40|88219|88194|88225.7|88200.7|88225.8|88200.8|88219|88194|41
1629472490000|2021-08-20 15:14:50|88226.1|88201.1|88225.7|88200.7|88226.7|88201.7|88225.3|88200.3|31
1629472500000|2021-08-20 15:15:00|88225.6|88200.6|88222.8|88197.8|88225.9|88200.9|88220.5|88195.5|37
1629472510000|2021-08-20 15:15:10|88222.5|88197.5|88223.4|88198.4|88224.4|88199.4|88222.2|88197.2|36
1629472520000|2021-08-20 15:15:20|88223.1|88198.1|88224.3|88199.3|88225|88200|88222.8|88197.8|40
1629472530000|2021-08-20 15:15:30|88224.7|88199.7|88226.1|88201.1|88226.5|88201.5|88224.2|88199.2|25
1629472540000|2021-08-20 15:15:40|88226.2|88201.2|88232.9|88207.9|88234.7|88209.7|88225.8|88200.8|39
1629472550000|2021-08-20 15:15:50|88232.7|88207.7|88236.4|88211.4|88237.7|88212.7|88229.9|88204.9|45
1629472560000|2021-08-20 15:16:00|88236.3|88211.3|88238.9|88213.9|88239.5|88214.5|88234.7|88209.7|47
1629472570000|2021-08-20 15:16:10|88239.1|88214.1|88238.9|88213.9|88239.3|88214.3|88237.4|88212.4|43
1629472580000|2021-08-20 15:16:20|88239.6|88214.6|88237.5|88212.5|88240.1|88215.1|88236.7|88211.7|38
1629472590000|2021-08-20 15:16:30|88237.3|88212.3|88239.1|88214.1|88239.1|88214.1|88237.3|88212.3|21
1629472600000|2021-08-20 15:16:40|88238.8|88213.8|88239.7|88214.7|88239.7|88214.7|88238.1|88213.1|22
1629472610000|2021-08-20 15:16:50|88239.9|88214.9|88240.9|88215.9|88242.2|88217.2|88237.6|88212.6|28
1629472620000|2021-08-20 15:17:00|88240.5|88215.5|88239.7|88214.7|88241.8|88216.8|88239.3|88214.3|26
1629472630000|2021-08-20 15:17:10|88240|88215|88233.7|88208.7|88241.8|88216.8|88233.7|88208.7|44
1629472640000|2021-08-20 15:17:20|88232.8|88207.8|88234.4|88209.4|88234.8|88209.8|88231.8|88206.8|46
1629472650000|2021-08-20 15:17:30|88234.6|88209.6|88228.9|88203.9|88234.6|88209.6|88227.9|88202.9|42
1629472660000|2021-08-20 15:17:40|88229|88204|88225.6|88200.6|88229.3|88204.3|88225.3|88200.3|32
1629472670000|2021-08-20 15:17:50|88225.5|88200.5|88227.8|88202.8|88228.5|88203.5|88225.5|88200.5|35
1629472680000|2021-08-20 15:18:00|88227.7|88202.7|88229.1|88204.1|88229.1|88204.1|88227.5|88202.5|29
1629472690000|2021-08-20 15:18:10|88229.4|88204.4|88233.9|88208.9|88234.2|88209.2|88227.5|88202.5|32
1629472700000|2021-08-20 15:18:20|88233.8|88208.8|88231.4|88206.4|88234.1|88209.1|88231.4|88206.4|42
1629472710000|2021-08-20 15:18:30|88231.5|88206.5|88229.4|88204.4|88233.7|88208.7|88228.2|88203.2|41
1629472720000|2021-08-20 15:18:40|88229.1|88204.1|88228.1|88203.1|88229.8|88204.8|88227.4|88202.4|29
1629472730000|2021-08-20 15:18:50|88227.2|88202.2|88226.5|88201.5|88227.8|88202.8|88221.9|88196.9|40
1629472740000|2021-08-20 15:19:00|88226.8|88201.8|88226.7|88201.7|88228.7|88203.7|88226.7|88201.7|32
1629472750000|2021-08-20 15:19:10|88226.8|88201.8|88224.7|88199.7|88226.8|88201.8|88224.2|88199.2|19
1629472760000|2021-08-20 15:19:20|88224.9|88199.9|88230.2|88205.2|88231.1|88206.1|88224.4|88199.4|39
1629472770000|2021-08-20 15:19:30|88229.9|88204.9|88235.6|88210.6|88235.6|88210.6|88229.3|88204.3|36
1629472780000|2021-08-20 15:19:40|88237|88212|88237.4|88212.4|88237.9|88212.9|88236.1|88211.1|30
1629472790000|2021-08-20 15:19:50|88237.5|88212.5|88233.4|88208.4|88238.9|88213.9|88232.4|88207.4|38
1629472800000|2021-08-20 15:20:00|88233.7|88208.7|88232.5|88207.5|88233.8|88208.8|88228.7|88203.7|41
1629472810000|2021-08-20 15:20:10|88232.4|88207.4|88231.2|88206.2|88232.4|88207.4|88230.2|88205.2|30
1629472820000|2021-08-20 15:20:20|88228.6|88203.6|88229.3|88204.3|88230.7|88205.7|88228|88203|39
1629472830000|2021-08-20 15:20:30|88229.1|88204.1|88229|88204|88229.7|88204.7|88228.4|88203.4|29
1629472840000|2021-08-20 15:20:40|88228.7|88203.7|88226|88201|88228.7|88203.7|88225.6|88200.6|36
1629472850000|2021-08-20 15:20:50|88225.7|88200.7|88225.3|88200.3|88226.1|88201.1|88225.1|88200.1|32
1629472860000|2021-08-20 15:21:00|88225.2|88200.2|88225.5|88200.5|88226.2|88201.2|88224.4|88199.4|43
1629472870000|2021-08-20 15:21:10|88225.4|88200.4|88224.2|88199.2|88225.9|88200.9|88224.2|88199.2|31
1629472880000|2021-08-20 15:21:20|88223.9|88198.9|88224.9|88199.9|88225.5|88200.5|88223.8|88198.8|23
1629472890000|2021-08-20 15:21:30|88224.8|88199.8|88227.2|88202.2|88227.2|88202.2|88224.8|88199.8|28
1629472900000|2021-08-20 15:21:40|88228.1|88203.1|88226|88201|88228.7|88203.7|88224.9|88199.9|40
1629472910000|2021-08-20 15:21:50|88225.9|88200.9|88227|88202|88227|88202|88224.1|88199.1|27
1629472920000|2021-08-20 15:22:00|88227.3|88202.3|88226.6|88201.6|88228.8|88203.8|88226.6|88201.6|45
1629472930000|2021-08-20 15:22:10|88225.2|88200.2|88225.8|88200.8|88226|88201|88224.7|88199.7|36
1629472940000|2021-08-20 15:22:20|88225.7|88200.7|88225|88200|88226|88201|88225|88200|21
1629472950000|2021-08-20 15:22:30|88224.9|88199.9|88222.2|88197.2|88226.5|88201.5|88222.2|88197.2|41
1629472960000|2021-08-20 15:22:40|88223.5|88198.5|88222.6|88197.6|88224|88199|88221.4|88196.4|37
1629472970000|2021-08-20 15:22:50|88222.5|88197.5|88222.7|88197.7|88223|88198|88220.9|88195.9|31
1629472980000|2021-08-20 15:23:00|88222.5|88197.5|88224.6|88199.6|88224.6|88199.6|88222|88197|29
1629472990000|2021-08-20 15:23:10|88224.4|88199.4|88229.8|88204.8|88231.5|88206.5|88223.7|88198.7|44
1629473000000|2021-08-20 15:23:20|88231.1|88206.1|88228.8|88203.8|88242.5|88209.1|88227.2|88192.5|40
1629473010000|2021-08-20 15:23:30|88228.5|88203.5|88229|88204|88229.1|88204.1|88227.6|88202.6|37
1629473020000|2021-08-20 15:23:40|88228.8|88203.8|88229.4|88204.4|88230.1|88205.1|88228.6|88203.6|29
1629473030000|2021-08-20 15:23:50|88229.8|88204.8|88231.7|88206.7|88231.9|88206.9|88228.8|88203.8|30
1629473040000|2021-08-20 15:24:00|88231.8|88206.8|88227.8|88202.8|88231.8|88206.8|88226.9|88201.9|34
1629473050000|2021-08-20 15:24:10|88228.2|88203.2|88227.3|88202.3|88228.3|88203.3|88227.2|88202.2|29
1629473060000|2021-08-20 15:24:20|88227.4|88202.4|88226.2|88201.2|88227.4|88202.4|88225.5|88200.5|30
1629473070000|2021-08-20 15:24:30|88225.9|88200.9|88221.6|88196.6|88226.4|88201.4|88221.1|88196.1|34
1629473080000|2021-08-20 15:24:40|88221.7|88196.7|88221.5|88196.5|88221.9|88196.9|88221.1|88196.1|19
1629473090000|2021-08-20 15:24:50|88221.4|88196.4|88220.8|88195.8|88222.4|88197.4|88220.8|88195.8|26
1629473100000|2021-08-20 15:25:00|88220.3|88195.3|88220.3|88195.3|88221.2|88196.2|88217.2|88192.2|30
1629473110000|2021-08-20 15:25:10|88220.2|88195.2|88224.4|88199.4|88236.1|88199.4|88218.9|88185|39
1629473120000|2021-08-20 15:25:20|88224.8|88199.8|88225.8|88200.8|88226.1|88201.1|88224.3|88199.3|42
1629473130000|2021-08-20 15:25:30|88226.1|88201.1|88230.5|88205.5|88230.9|88205.9|88226.1|88201.1|42
1629473140000|2021-08-20 15:25:40|88230.4|88205.4|88226.8|88201.8|88230.6|88205.6|88226.6|88201.6|34
1629473150000|2021-08-20 15:25:50|88227.3|88202.3|88223.6|88198.6|88227.6|88202.6|88222.8|88197.8|42
1629473160000|2021-08-20 15:26:00|88223.8|88198.8|88228.7|88178.7|88231.7|88198.8|88214.5|88177.9|46
1629473170000|2021-08-20 15:26:10|88228.9|88178.9|88227.1|88177.1|88229.3|88179.3|88226.1|88176.1|44
1629473180000|2021-08-20 15:26:20|88227.3|88177.3|88230.7|88180.7|88230.7|88180.7|88225.2|88175.2|38
1629473190000|2021-08-20 15:26:30|88231.1|88181.1|88230.8|88180.8|88231.5|88181.5|88227.9|88177.9|38
1629473200000|2021-08-20 15:26:40|88227.1|88177.1|88226.9|88176.9|88228.3|88178.3|88225.7|88175.7|27
1629473210000|2021-08-20 15:26:50|88227.5|88177.5|88219.2|88194.2|88231.6|88195.3|88218.4|88176.3|36
1629473220000|2021-08-20 15:27:00|88218.4|88193.4|88222.2|88197.2|88232.6|88197.4|88217.5|88180.9|37
1629473230000|2021-08-20 15:27:10|88222.1|88197.1|88220.6|88195.6|88236|88200.6|88220.6|88183.8|49
1629473240000|2021-08-20 15:27:20|88220.9|88195.9|88221.3|88196.3|88221.3|88196.3|88218.4|88193.4|39
1629473250000|2021-08-20 15:27:30|88221.2|88196.2|88221.8|88196.8|88224.5|88199.5|88219.3|88194.3|40
1629473260000|2021-08-20 15:27:40|88221.3|88196.3|88221.6|88196.6|88223.6|88198.6|88221.3|88196.3|44
1629473270000|2021-08-20 15:27:50|88221.4|88196.4|88221|88196|88231.8|88196.7|88219.6|88181.8|36
1629473280000|2021-08-20 15:28:00|88221.3|88196.3|88219.5|88194.5|88221.3|88196.3|88218.7|88193.7|42
1629473290000|2021-08-20 15:28:10|88218.4|88193.4|88232.9|88182.9|88233|88195.9|88218.4|88182.7|31
1629473300000|2021-08-20 15:28:20|88232.8|88182.8|88220.3|88195.3|88233.4|88196|88220.2|88182.5|38
1629473310000|2021-08-20 15:28:30|88220.1|88195.1|88220.5|88195.5|88220.5|88195.5|88219.4|88194.4|18
1629473320000|2021-08-20 15:28:40|88220.3|88195.3|88222.1|88197.1|88222.9|88197.9|88219.8|88194.8|33
1629473330000|2021-08-20 15:28:50|88223.1|88198.1|88220.1|88195.1|88223.1|88198.1|88219.6|88194.6|38
1629473340000|2021-08-20 15:29:00|88220.3|88195.3|88218.8|88193.8|88221.4|88196.4|88218|88193|29
1629473350000|2021-08-20 15:29:10|88218.9|88193.9|88219.3|88194.3|88219.4|88194.4|88218.1|88193.1|29
1629473360000|2021-08-20 15:29:20|88219.6|88194.6|88216.5|88191.5|88220|88195|88216.5|88191.5|38
1629473370000|2021-08-20 15:29:30|88217|88192|88218.6|88193.6|88232|88195.5|88215.4|88181|49
1629473380000|2021-08-20 15:29:40|88218.3|88193.3|88233.5|88183.5|88233.5|88194.7|88217.8|88181|50
1629473390000|2021-08-20 15:29:50|88233.6|88183.6|88220.3|88195.3|88234.2|88195.3|88218.6|88181.7|44
1629473400000|2021-08-20 15:30:00|88220.2|88195.2|88243.7|88193.7|88243.7|88202.7|88219.1|88188.5|56
1629473410000|2021-08-20 15:30:10|88232.5|88207.5|88248.2|88198.2|88248.2|88208.9|88231.6|88193.5|48
1629473420000|2021-08-20 15:30:20|88248.1|88198.1|88256.7|88206.7|88257|88220.8|88237.8|88197.2|49
1629473430000|2021-08-20 15:30:30|88256|88206|88251.6|88201.6|88256|88217.2|88237.5|88200|47
1629473440000|2021-08-20 15:30:40|88251.5|88201.5|88251.4|88201.4|88252.2|88202.2|88248.5|88198.5|35
1629473450000|2021-08-20 15:30:50|88251.1|88201.1|88255.3|88205.3|88256.4|88206.4|88250.9|88200.9|38
1629473460000|2021-08-20 15:31:00|88256.1|88206.1|88253.4|88203.4|88256.1|88221.1|88242.3|88203.4|55
1629473470000|2021-08-20 15:31:10|88254.5|88204.5|88242.2|88217.2|88254.7|88217.6|88241.7|88203.7|33
1629473480000|2021-08-20 15:31:20|88241.7|88216.7|88242.6|88217.6|88243.6|88218.6|88241.4|88216.4|30
1629473490000|2021-08-20 15:31:30|88242.5|88217.5|88240.8|88215.8|88243.9|88218.9|88240.5|88215.5|31
1629473500000|2021-08-20 15:31:40|88240.6|88215.6|88242.6|88217.6|88243.3|88218.3|88240.6|88215.6|27
1629473510000|2021-08-20 15:31:50|88242.8|88217.8|88239.1|88214.1|88242.8|88217.8|88239|88214|31
1629473520000|2021-08-20 15:32:00|88240.1|88215.1|88246.2|88221.2|88246.2|88221.2|88239.1|88214.1|43
1629473530000|2021-08-20 15:32:10|88244.4|88219.4|88244.7|88219.7|88246.5|88221.5|88244.1|88219.1|41
1629473540000|2021-08-20 15:32:20|88244.5|88219.5|88256.4|88231.4|88257.5|88232.5|88244.5|88219.5|54
1629473550000|2021-08-20 15:32:30|88257.3|88232.3|88260.9|88235.9|88263.9|88238.9|88256.6|88231.6|46
1629473560000|2021-08-20 15:32:40|88260.8|88235.8|88259.5|88234.5|88261.3|88236.3|88258.6|88233.6|34
1629473570000|2021-08-20 15:32:50|88260.1|88235.1|88263.2|88238.2|88263.2|88238.2|88259.9|88234.9|33
1629473580000|2021-08-20 15:33:00|88263.3|88238.3|88265.3|88240.3|88278.8|88241.7|88262.8|88226.9|28
1629473590000|2021-08-20 15:33:10|88265.1|88240.1|88265.9|88240.9|88266.5|88241.5|88261|88236|46
1629473600000|2021-08-20 15:33:20|88266.1|88241.1|88271|88246|88271|88246|88265|88240|42
1629473610000|2021-08-20 15:33:30|88271.1|88246.1|88272.7|88247.7|88273.1|88248.1|88270.9|88245.9|36
1629473620000|2021-08-20 15:33:40|88272.5|88247.5|88267.2|88242.2|88272.8|88247.8|88267.2|88242.2|30
1629473630000|2021-08-20 15:33:50|88268.4|88243.4|88269.8|88244.8|88273.3|88248.3|88268|88243|39
1629473640000|2021-08-20 15:34:00|88269.5|88244.5|88267|88242|88271.8|88246.8|88266.3|88241.3|42
1629473650000|2021-08-20 15:34:10|88267.5|88242.5|88268.1|88243.1|88269.2|88244.2|88264.1|88239.1|44
1629473660000|2021-08-20 15:34:20|88268.2|88243.2|88268.3|88243.3|88269.6|88244.6|88267.9|88242.9|32
1629473670000|2021-08-20 15:34:30|88268.4|88243.4|88270.6|88245.6|88273|88248|88267.1|88242.1|23
1629473680000|2021-08-20 15:34:40|88270.4|88245.4|88272.1|88247.1|88272.5|88247.5|88269.9|88244.9|23
1629473690000|2021-08-20 15:34:50|88271.9|88246.9|88287.4|88237.4|88287.4|88248.4|88271.1|88234.5|37
1629473700000|2021-08-20 15:35:00|88288.3|88238.3|88274.1|88249.1|88289.9|88251.5|88273.4|88235.1|40
1629473710000|2021-08-20 15:35:10|88287|88237|88269.9|88244.9|88287|88246.4|88269.3|88234.1|49
1629473720000|2021-08-20 15:35:20|88270.4|88245.4|88284.5|88234.5|88284.6|88248.1|88264|88230.4|57
1629473730000|2021-08-20 15:35:30|88282.9|88232.9|88269.8|88244.8|88284.6|88248.3|88265.5|88232|46
1629473740000|2021-08-20 15:35:40|88269.4|88244.4|88282.8|88232.8|88286.1|88246.7|88266.5|88231.5|50
1629473750000|2021-08-20 15:35:50|88283|88233|88269.6|88244.6|88283.2|88245.3|88268.2|88233|38
1629473760000|2021-08-20 15:36:00|88269.8|88244.8|88271.3|88246.3|88284.3|88247.4|88265.1|88233|51
1629473770000|2021-08-20 15:36:10|88270.9|88245.9|88268.7|88243.7|88285.1|88247|88266|88233.7|40
1629473780000|2021-08-20 15:36:20|88269.3|88244.3|88275.6|88250.6|88290.1|88252.3|88269.3|88231.2|38
1629473790000|2021-08-20 15:36:30|88276.1|88251.1|88280.2|88255.2|88293.2|88255.5|88270.3|88236|43
1629473800000|2021-08-20 15:36:40|88279.7|88254.7|88283.3|88258.3|88283.3|88258.3|88278.9|88253.9|50
1629473810000|2021-08-20 15:36:50|88283.1|88258.1|88288.9|88263.9|88289.1|88264.1|88282.3|88257.3|47
1629473820000|2021-08-20 15:37:00|88288.4|88263.4|88297.9|88247.9|88301.3|88264|88287.9|88247.6|46
1629473830000|2021-08-20 15:37:10|88298.1|88248.1|88286.6|88261.6|88298.7|88262.7|88285.9|88247.3|40
1629473840000|2021-08-20 15:37:20|88287.5|88262.5|88288|88263|88288.8|88263.8|88286.8|88261.8|37
1629473850000|2021-08-20 15:37:30|88287.8|88262.8|88288.5|88263.5|88290.7|88265.7|88286.4|88261.4|48
1629473860000|2021-08-20 15:37:40|88288.9|88263.9|88287.9|88262.9|88289.2|88264.2|88287.1|88262.1|46
1629473870000|2021-08-20 15:37:50|88287.3|88262.3|88298.4|88248.4|88298.7|88263.6|88283|88247.9|49
1629473880000|2021-08-20 15:38:00|88298.1|88248.1|88281.6|88256.6|88298.6|88260|88275.3|88237.4|47
1629473890000|2021-08-20 15:38:10|88281.3|88256.3|88279.2|88254.2|88282.7|88257.7|88278.4|88253.4|45
1629473900000|2021-08-20 15:38:20|88280.1|88255.1|88282.2|88257.2|88295.8|88259.2|88280.1|88245|50
1629473910000|2021-08-20 15:38:30|88282.7|88257.7|88289.8|88264.8|88303.2|88265.4|88282.7|88251.1|57
1629473920000|2021-08-20 15:38:40|88289.3|88264.3|88291.9|88266.9|88291.9|88266.9|88288.5|88263.5|59
1629473930000|2021-08-20 15:38:50|88292.4|88267.4|88290.9|88265.9|88292.7|88267.7|88289.2|88264.2|55
1629473940000|2021-08-20 15:39:00|88289.8|88264.8|88291.7|88266.7|88292.4|88267.4|88289.8|88264.8|49
1629473950000|2021-08-20 15:39:10|88291.6|88266.6|88288.6|88263.6|88301.7|88268.9|88287.2|88250.5|44
1629473960000|2021-08-20 15:39:20|88289.2|88264.2|88279.7|88254.7|88299.3|88264.2|88279.7|88244|51
1629473970000|2021-08-20 15:39:30|88280|88255|88276.2|88251.2|88282.9|88257.9|88276.2|88251.2|48
1629473980000|2021-08-20 15:39:40|88276.8|88251.8|88276.1|88251.1|88291.3|88256.6|88275.2|88239.3|52
1629473990000|2021-08-20 15:39:50|88276.7|88251.7|88276.1|88251.1|88290.8|88253.5|88275.5|88238.5|39
1629474000000|2021-08-20 15:40:00|88275.5|88250.5|88276.1|88251.1|88276.7|88251.7|88275|88250|30
1629474010000|2021-08-20 15:40:10|88276.2|88251.2|88280|88255|88292.8|88257.6|88276.1|88242.8|59
1629474020000|2021-08-20 15:40:20|88279.7|88254.7|88286.7|88236.7|88287.1|88255.8|88276|88236.7|48
1629474030000|2021-08-20 15:40:30|88287.1|88237.1|88283.9|88233.9|88287.1|88248|88272|88233.2|51
1629474040000|2021-08-20 15:40:40|88283.8|88233.8|88283.1|88233.1|88288.4|88251.1|88271.2|88232.2|62
1629474050000|2021-08-20 15:40:50|88281.3|88231.3|88281.6|88231.6|88282.2|88232.2|88280.5|88230.5|51
1629474060000|2021-08-20 15:41:00|88282|88232|88265.9|88240.9|88282|88245.4|88265.9|88228.7|54
1629474070000|2021-08-20 15:41:10|88266.5|88241.5|88281.3|88231.3|88281.9|88244.1|88266.4|88231.3|43
1629474080000|2021-08-20 15:41:20|88281.4|88231.4|88282.4|88232.4|88282.4|88232.4|88280.9|88230.9|42
1629474090000|2021-08-20 15:41:30|88282.3|88232.3|88279.7|88229.7|88283|88233|88279.5|88229.5|38
1629474100000|2021-08-20 15:41:40|88279.8|88229.8|88269.9|88244.9|88281.3|88246.3|88267.9|88229.7|49
1629474110000|2021-08-20 15:41:50|88270.2|88245.2|88256.5|88231.5|88278.6|88247.3|88255.7|88226.6|58
1629474120000|2021-08-20 15:42:00|88256.4|88231.4|88252.8|88227.8|88269.3|88232.4|88251.6|88218.4|49
1629474130000|2021-08-20 15:42:10|88253.1|88228.1|88252.4|88227.4|88253.5|88228.5|88251.1|88226.1|39
1629474140000|2021-08-20 15:42:20|88252.1|88227.1|88243|88218|88260.5|88227.5|88242.7|88207.9|53
1629474150000|2021-08-20 15:42:30|88242.9|88217.9|88256.3|88206.3|88257.1|88217.9|88242.1|88203.9|45
1629474160000|2021-08-20 15:42:40|88256.4|88206.4|88246.2|88221.2|88256.8|88222|88244.7|88206.3|29
1629474170000|2021-08-20 15:42:50|88246|88221|88247.3|88222.3|88248.8|88223.8|88245.7|88220.7|27
1629474180000|2021-08-20 15:43:00|88247.6|88222.6|88248.2|88223.2|88249.3|88224.3|88246.9|88221.9|42
1629474190000|2021-08-20 15:43:10|88248.3|88223.3|88247.5|88222.5|88248.8|88223.8|88245|88220|48
1629474200000|2021-08-20 15:43:20|88247.4|88222.4|88248.3|88223.3|88250.6|88225.6|88247.4|88222.4|38
1629474210000|2021-08-20 15:43:30|88247.5|88222.5|88249.5|88224.5|88249.7|88224.7|88247.1|88222.1|37
1629474220000|2021-08-20 15:43:40|88249.1|88224.1|88248.1|88223.1|88249.1|88224.1|88247.5|88222.5|27
1629474230000|2021-08-20 15:43:50|88247.7|88222.7|88248.7|88223.7|88250.9|88225.9|88245.9|88220.9|54
1629474240000|2021-08-20 15:44:00|88248.8|88223.8|88248|88223|88249.3|88224.3|88247.2|88222.2|32
1629474250000|2021-08-20 15:44:10|88247.9|88222.9|88253.2|88203.2|88258.8|88223.1|88247.4|88203.2|42
1629474260000|2021-08-20 15:44:20|88253|88203|88232.9|88207.9|88253|88209.8|88232.2|88197.1|53
1629474270000|2021-08-20 15:44:30|88233.1|88208.1|88241.8|88191.8|88242.2|88208.8|88228.3|88190.8|47
1629474280000|2021-08-20 15:44:40|88241.9|88191.9|88234.1|88209.1|88245.1|88211.2|88232.1|88191.9|57
1629474290000|2021-08-20 15:44:50|88232.8|88207.8|88232.7|88207.7|88233.9|88208.9|88231.4|88206.4|32
1629474300000|2021-08-20 15:45:00|88232.6|88207.6|88229.5|88204.5|88242|88209.7|88228.4|88192|51
1629474310000|2021-08-20 15:45:10|88230|88205|88233.8|88208.8|88235.1|88210.1|88229.7|88204.7|35
1629474320000|2021-08-20 15:45:20|88233.7|88208.7|88233.3|88208.3|88235.3|88210.3|88232.5|88207.5|39
1629474330000|2021-08-20 15:45:30|88233|88208|88234.6|88209.6|88235|88210|88232.2|88207.2|26
1629474340000|2021-08-20 15:45:40|88234.5|88209.5|88251.9|88201.9|88251.9|88213.8|88233.5|88198.8|39
1629474350000|2021-08-20 15:45:50|88252.1|88202.1|88247.3|88222.3|88255.1|88222.3|88239.2|88202.1|40
1629474360000|2021-08-20 15:46:00|88247|88222|88250.3|88225.3|88262.6|88229|88246.7|88211.8|49
1629474370000|2021-08-20 15:46:10|88250.5|88225.5|88250.1|88225.1|88250.9|88225.9|88249|88224|30
1629474380000|2021-08-20 15:46:20|88250|88225|88246.4|88221.4|88250|88225|88245.9|88220.9|50
1629474390000|2021-08-20 15:46:30|88246.9|88221.9|88242.4|88217.4|88247|88222|88242.4|88217.4|36
1629474400000|2021-08-20 15:46:40|88242.3|88217.3|88255.4|88205.4|88256.1|88220.8|88242.3|88205.4|37
1629474410000|2021-08-20 15:46:50|88242.7|88217.7|88243|88218|88243.8|88218.8|88241.8|88216.8|41
1629474420000|2021-08-20 15:47:00|88242.8|88217.8|88242.5|88217.5|88243.5|88218.5|88241.9|88216.9|36
1629474430000|2021-08-20 15:47:10|88242.2|88217.2|88242|88217|88242.7|88217.7|88241.2|88216.2|34
1629474440000|2021-08-20 15:47:20|88241.6|88216.6|88242.4|88217.4|88243.2|88218.2|88238.9|88213.9|44
1629474450000|2021-08-20 15:47:30|88242.6|88217.6|88242.4|88217.4|88245.7|88220.7|88240.5|88215.5|48
1629474460000|2021-08-20 15:47:40|88242.7|88217.7|88242.3|88217.3|88244.2|88219.2|88241.7|88216.7|50
1629474470000|2021-08-20 15:47:50|88242.6|88217.6|88237.1|88212.1|88243.1|88218.1|88235.7|88210.7|49
1629474480000|2021-08-20 15:48:00|88237.2|88212.2|88234.7|88209.7|88248.3|88212.3|88233.2|88197.3|53
1629474490000|2021-08-20 15:48:10|88235.1|88210.1|88235.1|88210.1|88235.7|88210.7|88234.8|88209.8|24
1629474500000|2021-08-20 15:48:20|88235.5|88210.5|88235.4|88210.4|88235.8|88210.8|88233.9|88208.9|20
1629474510000|2021-08-20 15:48:30|88235.5|88210.5|88232|88207|88235.9|88210.9|88232|88207|20
1629474520000|2021-08-20 15:48:40|88232.5|88207.5|88237.9|88212.9|88249.3|88213.7|88232.5|88197.8|25
1629474530000|2021-08-20 15:48:50|88237.7|88212.7|88240.3|88215.3|88240.3|88215.3|88237.5|88212.5|33
1629474540000|2021-08-20 15:49:00|88240.5|88215.5|88239.5|88214.5|88242.4|88217.4|88239.3|88214.3|29
1629474550000|2021-08-20 15:49:10|88239.6|88214.6|88238.8|88213.8|88240.5|88215.5|88238.2|88213.2|31
1629474560000|2021-08-20 15:49:20|88236.7|88211.7|88235.6|88210.6|88238.5|88213.5|88235.5|88210.5|44
1629474570000|2021-08-20 15:49:30|88235.3|88210.3|88235.5|88210.5|88238|88213|88235.3|88210.3|34
1629474580000|2021-08-20 15:49:40|88235.6|88210.6|88237.7|88212.7|88238|88213|88235.1|88210.1|33
1629474590000|2021-08-20 15:49:50|88238|88213|88245.6|88195.6|88248.3|88213.3|88232.4|88194.8|32
1629474600000|2021-08-20 15:50:00|88245.5|88195.5|88227.1|88202.1|88246|88208.6|88224.5|88188.7|55
1629474610000|2021-08-20 15:50:10|88226.9|88201.9|88224.7|88199.7|88227|88202|88224.7|88199.7|42
1629474620000|2021-08-20 15:50:20|88224.6|88199.6|88218.9|88193.9|88231.3|88200.9|88217.7|88180.1|57
1629474630000|2021-08-20 15:50:30|88219.1|88194.1|88223.6|88198.6|88224.2|88199.2|88219|88194|34
1629474640000|2021-08-20 15:50:40|88223.3|88198.3|88219.9|88194.9|88223.3|88198.3|88215.2|88190.2|56
1629474650000|2021-08-20 15:50:50|88220|88195|88216.5|88191.5|88228.4|88195.5|88211|88178.4|45
1629474660000|2021-08-20 15:51:00|88216|88191|88217.5|88192.5|88217.9|88192.9|88215.9|88190.9|51
1629474670000|2021-08-20 15:51:10|88217.6|88192.6|88221.2|88196.2|88234.2|88196.5|88216.7|88184.2|42
1629474680000|2021-08-20 15:51:20|88222|88197|88217.5|88192.5|88224.9|88199.9|88216.3|88191.3|54
1629474690000|2021-08-20 15:51:30|88217.8|88192.8|88217.6|88192.6|88219.3|88194.3|88217.2|88192.2|39
1629474700000|2021-08-20 15:51:40|88217.2|88192.2|88219|88194|88219.1|88194.1|88216.5|88191.5|27
1629474710000|2021-08-20 15:51:50|88217.3|88192.3|88214.4|88189.4|88217.7|88192.7|88213.8|88188.8|44
1629474720000|2021-08-20 15:52:00|88214.6|88189.6|88215.2|88190.2|88216.1|88191.1|88214.5|88189.5|36
1629474730000|2021-08-20 15:52:10|88215.5|88190.5|88216|88191|88218.7|88193.7|88215.2|88190.2|49
1629474740000|2021-08-20 15:52:20|88215.9|88190.9|88218.2|88193.2|88219.5|88194.5|88214.5|88189.5|33
1629474750000|2021-08-20 15:52:30|88216.8|88191.8|88218.2|88193.2|88219.6|88194.6|88216.8|88191.8|23
1629474760000|2021-08-20 15:52:40|88218.3|88193.3|88218.4|88193.4|88218.8|88193.8|88218.3|88193.3|10
1629474770000|2021-08-20 15:52:50|88218.3|88193.3|88231|88181|88231.8|88194.1|88218.2|88179.8|13
1629474780000|2021-08-20 15:53:00|88230.7|88180.7|88217.9|88192.9|88231.2|88194.5|88217.5|88180|28
1629474790000|2021-08-20 15:53:10|88218.2|88193.2|88211.9|88186.9|88218.3|88193.3|88211|88186|38
1629474800000|2021-08-20 15:53:20|88211.7|88186.7|88212.5|88187.5|88213.3|88188.3|88211.6|88186.6|41
1629474810000|2021-08-20 15:53:30|88212.8|88187.8|88213|88188|88214.3|88189.3|88211.9|88186.9|38
1629474820000|2021-08-20 15:53:40|88211.9|88186.9|88212.7|88187.7|88213.5|88188.5|88211.8|88186.8|29
1629474830000|2021-08-20 15:53:50|88213.1|88188.1|88215.4|88190.4|88216.5|88191.5|88213.1|88188.1|36
1629474840000|2021-08-20 15:54:00|88215.1|88190.1|88215.8|88190.8|88216.4|88191.4|88215.1|88190.1|44
1629474850000|2021-08-20 15:54:10|88215.9|88190.9|88213.7|88188.7|88216.6|88191.6|88213.5|88188.5|32
1629474860000|2021-08-20 15:54:20|88214|88189|88215.5|88190.5|88215.5|88190.5|88214|88189|16
1629474870000|2021-08-20 15:54:30|88214.5|88189.5|88212.6|88187.6|88214.5|88189.5|88212|88187|42
1629474880000|2021-08-20 15:54:40|88213.3|88188.3|88211.4|88186.4|88215.2|88190.2|88211.4|88186.4|46
1629474890000|2021-08-20 15:54:50|88212|88187|88214.4|88189.4|88214.9|88189.9|88212|88187|30
1629474900000|2021-08-20 15:55:00|88214.5|88189.5|88216.4|88191.4|88216.4|88191.4|88214.5|88189.5|31
1629474910000|2021-08-20 15:55:10|88216.5|88191.5|88217.6|88192.6|88218.8|88193.8|88216.5|88191.5|42
1629474920000|2021-08-20 15:55:20|88217.7|88192.7|88217.1|88192.1|88218.5|88193.5|88216.2|88191.2|38
1629474930000|2021-08-20 15:55:30|88217.5|88192.5|88217.7|88192.7|88218.9|88193.9|88217.5|88192.5|30
1629474940000|2021-08-20 15:55:40|88217.8|88192.8|88214.5|88189.5|88218.7|88193.7|88212.6|88187.6|31
1629474950000|2021-08-20 15:55:50|88214.6|88189.6|88214.2|88189.2|88215.2|88190.2|88213.7|88188.7|44
1629474960000|2021-08-20 15:56:00|88214.3|88189.3|88216.5|88191.5|88216.5|88191.5|88210.7|88185.7|47
1629474970000|2021-08-20 15:56:10|88215.4|88190.4|88215.2|88190.2|88216.4|88191.4|88215.1|88190.1|29
1629474980000|2021-08-20 15:56:20|88215.3|88190.3|88216.8|88191.8|88217.2|88192.2|88215.1|88190.1|31
1629474990000|2021-08-20 15:56:30|88216.7|88191.7|88214.3|88189.3|88217.9|88192.9|88212.3|88187.3|45
1629475000000|2021-08-20 15:56:40|88215.5|88190.5|88213.2|88188.2|88215.5|88190.5|88213.1|88188.1|36
1629475010000|2021-08-20 15:56:50|88213.1|88188.1|88212.1|88187.1|88215|88190|88212.1|88187.1|27
1629475020000|2021-08-20 15:57:00|88212|88187|88213.7|88188.7|88215|88190|88211.7|88186.7|46
1629475030000|2021-08-20 15:57:10|88214.2|88189.2|88212.5|88187.5|88214.4|88189.4|88210.2|88185.2|33
1629475040000|2021-08-20 15:57:20|88211.4|88186.4|88211.4|88186.4|88212.6|88187.6|88210.1|88185.1|20
1629475050000|2021-08-20 15:57:30|88211.3|88186.3|88213.7|88188.7|88214.7|88189.7|88211.3|88186.3|48
1629475060000|2021-08-20 15:57:40|88214.4|88189.4|88214.8|88189.8|88214.8|88189.8|88211.5|88186.5|44
1629475070000|2021-08-20 15:57:50|88214.7|88189.7|88216.1|88191.1|88216.6|88191.6|88213.7|88188.7|35
1629475080000|2021-08-20 15:58:00|88216|88191|88210.6|88185.6|88216.5|88191.5|88210.3|88185.3|49
1629475090000|2021-08-20 15:58:10|88210.4|88185.4|88211|88186|88211.4|88186.4|88210.3|88185.3|28
1629475100000|2021-08-20 15:58:20|88211.1|88186.1|88211.2|88186.2|88211.7|88186.7|88210.5|88185.5|24
1629475110000|2021-08-20 15:58:30|88211.1|88186.1|88209.9|88184.9|88212|88187|88209.7|88184.7|34
1629475120000|2021-08-20 15:58:40|88210.2|88185.2|88209.6|88184.6|88210.5|88185.5|88208.6|88183.6|40
1629475130000|2021-08-20 15:58:50|88209.7|88184.7|88209.9|88184.9|88210.4|88185.4|88209.5|88184.5|30
1629475140000|2021-08-20 15:59:00|88209.8|88184.8|88210.3|88185.3|88210.9|88185.9|88209.2|88184.2|35
1629475150000|2021-08-20 15:59:10|88210|88185|88208.9|88183.9|88210.3|88185.3|88207.4|88182.4|48
1629475160000|2021-08-20 15:59:20|88209|88184|88194.1|88169.1|88209.1|88184.1|88193.1|88168.1|43
1629475170000|2021-08-20 15:59:30|88193.6|88168.6|88196.1|88171.1|88196.2|88171.2|88191|88166|44
1629475180000|2021-08-20 15:59:40|88195.5|88170.5|88195.8|88170.8|88196.1|88171.1|88194.8|88169.8|37
1629475190000|2021-08-20 15:59:50|88193.9|88168.9|88210|88160|88210|88170.4|88187.9|88156.3|69
1629475200000|2021-08-20 16:00:00|88209.9|88159.9|88210.6|88160.6|88213.6|88163.6|88208.4|88158.4|62
1629475210000|2021-08-20 16:00:10|88211.1|88161.1|88215.8|88165.8|88218.6|88168.6|88210.8|88160.8|50
1629475220000|2021-08-20 16:00:20|88214.2|88164.2|88212|88162|88214.2|88164.2|88210.2|88160.2|47
1629475230000|2021-08-20 16:00:30|88212.1|88162.1|88210.4|88160.4|88212.6|88162.6|88209.6|88159.6|29
1629475240000|2021-08-20 16:00:40|88210.6|88160.6|88213.5|88163.5|88215|88165|88210.5|88160.5|41
1629475250000|2021-08-20 16:00:50|88214.2|88164.2|88206.6|88156.6|88214.2|88164.2|88204.2|88154.2|62
1629475260000|2021-08-20 16:01:00|88206.7|88156.7|88204.5|88154.5|88209.9|88159.9|88204.4|88154.4|49
1629475270000|2021-08-20 16:01:10|88204.4|88154.4|88200.9|88150.9|88204.6|88154.6|88198.7|88148.7|54
1629475280000|2021-08-20 16:01:20|88201.4|88151.4|88194.7|88144.7|88201.8|88151.8|88194.1|88144.1|45
1629475290000|2021-08-20 16:01:30|88194.5|88144.5|88192.2|88142.2|88195.9|88145.9|88192.2|88142.2|44
1629475300000|2021-08-20 16:01:40|88192.3|88142.3|88192.2|88142.2|88193.1|88143.1|88191.5|88141.5|43
1629475310000|2021-08-20 16:01:50|88192.1|88142.1|88194.2|88144.2|88199.4|88149.4|88192|88142|57
1629475320000|2021-08-20 16:02:00|88194.3|88144.3|88192.2|88142.2|88195.5|88145.5|88192.2|88142.2|36
1629475330000|2021-08-20 16:02:10|88190.4|88140.4|88188|88138|88190.4|88140.4|88186.5|88136.5|40
1629475340000|2021-08-20 16:02:20|88187.8|88137.8|88186.2|88136.2|88188.1|88138.1|88185.8|88135.8|36
1629475350000|2021-08-20 16:02:30|88186.3|88136.3|88186.6|88136.6|88187.3|88137.3|88186.2|88136.2|29
1629475360000|2021-08-20 16:02:40|88186.5|88136.5|88185.7|88135.7|88187.3|88137.3|88185|88135|35
1629475370000|2021-08-20 16:02:50|88185.9|88135.9|88183.1|88133.1|88186.1|88136.1|88183.1|88133.1|44
1629475380000|2021-08-20 16:03:00|88183.4|88133.4|88173.8|88123.8|88184.1|88134.1|88173.8|88123.8|48
1629475390000|2021-08-20 16:03:10|88173.9|88123.9|88173.2|88123.2|88176.2|88126.2|88172.7|88122.7|51
1629475400000|2021-08-20 16:03:20|88172.8|88122.8|88162.2|88112.2|88173.5|88123.5|88161.5|88111.5|40
1629475410000|2021-08-20 16:03:30|88162.1|88112.1|88161.9|88111.9|88165.8|88115.8|88160.7|88110.7|45
1629475420000|2021-08-20 16:03:40|88162.2|88112.2|88166.7|88116.7|88167.2|88117.2|88161.8|88111.8|49
1629475430000|2021-08-20 16:03:50|88166.8|88116.8|88164|88114|88168.8|88118.8|88163|88113|49
1629475440000|2021-08-20 16:04:00|88166.2|88116.2|88167.2|88117.2|88168.6|88118.6|88166.2|88116.2|52
1629475450000|2021-08-20 16:04:10|88168.1|88118.1|88168.7|88118.7|88169.2|88119.2|88166.9|88116.9|34
1629475460000|2021-08-20 16:04:20|88168.8|88118.8|88162.5|88112.5|88172.4|88122.4|88160.8|88110.8|49
1629475470000|2021-08-20 16:04:30|88160.5|88110.5|88155.6|88105.6|88160.9|88110.9|88155.1|88105.1|52
1629475480000|2021-08-20 16:04:40|88156.1|88106.1|88150.3|88100.3|88157.3|88107.3|88146.2|88096.2|63
1629475490000|2021-08-20 16:04:50|88149.5|88099.5|88152.7|88102.7|88153.8|88103.8|88149.5|88099.5|38
1629475500000|2021-08-20 16:05:00|88149.6|88099.6|88147.2|88097.2|88149.6|88099.6|88145.2|88095.2|49
1629475510000|2021-08-20 16:05:10|88146.7|88096.7|88149.1|88099.1|88149.3|88099.3|88145.5|88095.5|37
1629475520000|2021-08-20 16:05:20|88149.3|88099.3|88152|88102|88152.1|88102.1|88147.7|88097.7|49
1629475530000|2021-08-20 16:05:30|88151.7|88101.7|88155.1|88105.1|88157.3|88107.3|88151.5|88101.5|61
1629475540000|2021-08-20 16:05:40|88154.5|88104.5|88149.4|88099.4|88155.1|88105.1|88148.4|88098.4|46
1629475550000|2021-08-20 16:05:50|88149.5|88099.5|88130.5|88080.5|88149.5|88099.5|88121.7|88071.7|56
1629475560000|2021-08-20 16:06:00|88131.9|88081.9|88134.4|88084.4|88135.1|88085.1|88131.2|88081.2|38
1629475570000|2021-08-20 16:06:10|88134.8|88084.8|88140.3|88090.3|88140.3|88090.3|88134.8|88084.8|34
1629475580000|2021-08-20 16:06:20|88140.1|88090.1|88139.6|88089.6|88141.1|88091.1|88138.4|88088.4|39
1629475590000|2021-08-20 16:06:30|88140|88090|88139.1|88089.1|88143|88093|88138.7|88088.7|35
1629475600000|2021-08-20 16:06:40|88139.3|88089.3|88142.8|88092.8|88142.8|88092.8|88139.2|88089.2|24
1629475610000|2021-08-20 16:06:50|88142.9|88092.9|88145.4|88095.4|88146.4|88096.4|88142.9|88092.9|45
1629475620000|2021-08-20 16:07:00|88145.5|88095.5|88145|88095|88145.8|88095.8|88144.8|88094.8|23
1629475630000|2021-08-20 16:07:10|88145.4|88095.4|88145.5|88095.5|88145.8|88095.8|88144.6|88094.6|34
1629475640000|2021-08-20 16:07:20|88145.6|88095.6|88145.3|88095.3|88145.6|88095.6|88145|88095|23
1629475650000|2021-08-20 16:07:30|88145.2|88095.2|88148.8|88098.8|88148.8|88098.8|88144.7|88094.7|38
1629475660000|2021-08-20 16:07:40|88147.8|88097.8|88147.2|88097.2|88148.4|88098.4|88146|88096|44
1629475670000|2021-08-20 16:07:50|88146.4|88096.4|88146.4|88096.4|88147.1|88097.1|88145.4|88095.4|34
1629475680000|2021-08-20 16:08:00|88146.1|88096.1|88148.4|88098.4|88149|88099|88145.5|88095.5|51
1629475690000|2021-08-20 16:08:10|88148.3|88098.3|88147.2|88097.2|88149.7|88099.7|88145.9|88095.9|59
1629475700000|2021-08-20 16:08:20|88146.8|88096.8|88145.1|88095.1|88147.1|88097.1|88143.7|88093.7|42
1629475710000|2021-08-20 16:08:30|88145.2|88095.2|88131.3|88106.3|88145.2|88106.3|88129.8|88093.7|25
1629475720000|2021-08-20 16:08:40|88131.6|88106.6|88145.6|88095.6|88146.3|88108.3|88130.5|88095.1|30
1629475730000|2021-08-20 16:08:50|88145.5|88095.5|88137.7|88112.7|88148.9|88112.7|88135.6|88095.3|39
1629475740000|2021-08-20 16:09:00|88138.9|88113.9|88143.3|88118.3|88143.3|88118.3|88138.9|88113.9|37
1629475750000|2021-08-20 16:09:10|88143.4|88118.4|88160.8|88110.8|88160.8|88122.8|88140|88107.5|52
1629475760000|2021-08-20 16:09:20|88160.6|88110.6|88159.6|88109.6|88161.4|88123.4|88146.5|88109.3|52
1629475770000|2021-08-20 16:09:30|88160.2|88110.2|88159.9|88109.9|88160.6|88110.6|88159|88109|42
1629475780000|2021-08-20 16:09:40|88160.1|88110.1|88151.9|88126.9|88165.2|88127.3|88150.5|88109.7|48
1629475790000|2021-08-20 16:09:50|88151.2|88126.2|88150.7|88125.7|88151.7|88126.7|88149.4|88124.4|34
1629475800000|2021-08-20 16:10:00|88151|88126|88162.4|88112.4|88166.9|88128.8|88145.6|88108.5|48
1629475810000|2021-08-20 16:10:10|88163.4|88113.4|88164|88114|88167.3|88117.3|88163|88113|61
1629475820000|2021-08-20 16:10:20|88163.6|88113.6|88164|88114|88165.1|88115.1|88161.3|88111.3|36
1629475830000|2021-08-20 16:10:30|88164.4|88114.4|88164|88114|88165.5|88115.5|88164|88114|35
1629475840000|2021-08-20 16:10:40|88165|88115|88164.2|88114.2|88165.2|88115.2|88164.2|88114.2|22
1629475850000|2021-08-20 16:10:50|88163.7|88113.7|88168.4|88118.4|88168.9|88118.9|88163.3|88113.3|36
1629475860000|2021-08-20 16:11:00|88159|88134|88158.8|88133.8|88171.5|88134.5|88156.3|88120.7|49
1629475870000|2021-08-20 16:11:10|88158.7|88133.7|88158.8|88133.8|88159.2|88134.2|88157.6|88132.6|36
1629475880000|2021-08-20 16:11:20|88158.7|88133.7|88158.1|88133.1|88159.3|88134.3|88157.8|88132.8|29
1629475890000|2021-08-20 16:11:30|88158.6|88133.6|88156.6|88131.6|88159.9|88134.9|88155.8|88130.8|37
1629475900000|2021-08-20 16:11:40|88156.7|88131.7|88157.2|88132.2|88158.5|88133.5|88156.2|88131.2|39
1629475910000|2021-08-20 16:11:50|88156.9|88131.9|88158.2|88133.2|88158.4|88133.4|88155.9|88130.9|33
1629475920000|2021-08-20 16:12:00|88157.7|88132.7|88168.9|88118.9|88171|88133.8|88156.8|88118.4|46
1629475930000|2021-08-20 16:12:10|88168.8|88118.8|88168.8|88118.8|88169.8|88119.8|88168.4|88118.4|32
1629475940000|2021-08-20 16:12:20|88169.2|88119.2|88171.1|88121.1|88172.3|88134.8|88157.4|88118.4|25
1629475950000|2021-08-20 16:12:30|88172.1|88122.1|88174.9|88124.9|88180|88130|88172.1|88122.1|46
1629475960000|2021-08-20 16:12:40|88174.5|88124.5|88174.1|88124.1|88175.2|88125.2|88173.6|88123.6|30
1629475970000|2021-08-20 16:12:50|88174.2|88124.2|88175.2|88125.2|88175.6|88125.6|88174.2|88124.2|31
1629475980000|2021-08-20 16:13:00|88175|88125|88163.5|88138.5|88175|88140|88160.1|88124.8|28
1629475990000|2021-08-20 16:13:10|88163.4|88138.4|88162.3|88137.3|88165.6|88140.6|88161.9|88136.9|42
1629476000000|2021-08-20 16:13:20|88161.9|88136.9|88178|88128|88178|88139.9|88161.8|88126.8|36
1629476010000|2021-08-20 16:13:30|88177.9|88127.9|88178.6|88128.6|88179.1|88129.1|88176.5|88126.5|42
1629476020000|2021-08-20 16:13:40|88178.8|88128.8|88179.2|88129.2|88180.3|88130.3|88178.5|88128.5|35
1629476030000|2021-08-20 16:13:50|88179.4|88129.4|88179.2|88129.2|88179.5|88129.5|88178.2|88128.2|39
1629476040000|2021-08-20 16:14:00|88179.3|88129.3|88168.7|88118.7|88179.7|88140|88164.3|88118.2|60
1629476050000|2021-08-20 16:14:10|88168.8|88118.8|88164.9|88114.9|88168.9|88118.9|88164.9|88114.9|52
1629476060000|2021-08-20 16:14:20|88164.8|88114.8|88166|88116|88166.2|88116.2|88163.8|88113.8|38
1629476070000|2021-08-20 16:14:30|88165.8|88115.8|88164.9|88114.9|88165.8|88115.8|88161.2|88111.2|45
1629476080000|2021-08-20 16:14:40|88164.7|88114.7|88161.3|88111.3|88164.9|88114.9|88160.7|88110.7|42
1629476090000|2021-08-20 16:14:50|88161.4|88111.4|88160.9|88110.9|88161.9|88111.9|88160|88110|45
1629476100000|2021-08-20 16:15:00|88161.1|88111.1|88163.2|88113.2|88163.9|88113.9|88160.4|88110.4|43
1629476110000|2021-08-20 16:15:10|88163.3|88113.3|88167.9|88117.9|88168.1|88118.1|88161.8|88111.8|41
1629476120000|2021-08-20 16:15:20|88167.5|88117.5|88153.4|88103.4|88168.1|88118.1|88153.4|88103.4|52
1629476130000|2021-08-20 16:15:30|88152.9|88102.9|88155.9|88105.9|88156.9|88106.9|88151.3|88101.3|52
1629476140000|2021-08-20 16:15:40|88155.8|88105.8|88146.1|88096.1|88156|88106|88146.1|88096.1|53
1629476150000|2021-08-20 16:15:50|88146.4|88096.4|88127.6|88077.6|88146.9|88105.9|88126.6|88076.6|40
1629476160000|2021-08-20 16:16:00|88125.7|88075.7|88117.5|88067.5|88127.9|88077.9|88117|88067|56
1629476170000|2021-08-20 16:16:10|88117.6|88067.6|88107.6|88057.6|88117.8|88067.8|88107|88057|65
1629476180000|2021-08-20 16:16:20|88107.3|88057.3|88110.1|88060.1|88111|88061|88107.2|88057.2|42
1629476190000|2021-08-20 16:16:30|88110.3|88060.3|88107.3|88057.3|88110.4|88060.4|88106.8|88056.8|44
1629476200000|2021-08-20 16:16:40|88107.8|88057.8|88099.9|88049.9|88110.4|88060.4|88099|88049|57
1629476210000|2021-08-20 16:16:50|88103|88053|88108.3|88058.3|88108.9|88058.9|88103|88053|45
1629476220000|2021-08-20 16:17:00|88109|88059|88124.9|88074.9|88124.9|88085.8|88103.6|88059|62
1629476230000|2021-08-20 16:17:10|88124|88074|88128|88078|88128.5|88078.5|88124|88074|42
1629476240000|2021-08-20 16:17:20|88130.6|88080.6|88130|88080|88131.3|88081.3|88123.9|88073.9|54
1629476250000|2021-08-20 16:17:30|88128.8|88078.8|88130.6|88080.6|88131.8|88081.8|88128|88078|40
1629476260000|2021-08-20 16:17:40|88130.3|88080.3|88115.4|88065.4|88131.5|88081.5|88115.1|88065.1|59
1629476270000|2021-08-20 16:17:50|88115.6|88065.6|88102.4|88052.4|88115.6|88065.6|88098.9|88048.9|63
1629476280000|2021-08-20 16:18:00|88102.9|88052.9|88095.5|88045.5|88102.9|88052.9|88095.1|88045.1|45
1629476290000|2021-08-20 16:18:10|88095.6|88045.6|88093.6|88043.6|88095.6|88045.6|88093.3|88043.3|35
1629476300000|2021-08-20 16:18:20|88093.7|88043.7|88098.5|88048.5|88099.8|88049.8|88088.6|88038.6|46
1629476310000|2021-08-20 16:18:30|88099.2|88049.2|88097.6|88047.6|88099.3|88049.3|88097.1|88047.1|47
1629476320000|2021-08-20 16:18:40|88097.3|88047.3|88098|88048|88098.9|88048.9|88097.3|88047.3|29
1629476330000|2021-08-20 16:18:50|88098.4|88048.4|88102.1|88052.1|88102.1|88052.1|88098|88048|35
1629476340000|2021-08-20 16:19:00|88102.2|88052.2|88109.4|88059.4|88109.5|88059.5|88100.9|88050.9|41
1629476350000|2021-08-20 16:19:10|88110.2|88060.2|88107.8|88057.8|88114.2|88064.2|88107.8|88057.8|40
1629476360000|2021-08-20 16:19:20|88107.9|88057.9|88114.6|88064.6|88116.5|88066.5|88107.9|88057.9|56
1629476370000|2021-08-20 16:19:30|88114.7|88064.7|88122.4|88072.4|88123|88073|88114.7|88064.7|52
1629476380000|2021-08-20 16:19:40|88122.2|88072.2|88121.4|88071.4|88123.6|88073.6|88121.1|88071.1|33
1629476390000|2021-08-20 16:19:50|88121.6|88071.6|88121.1|88071.1|88122|88072|88120.7|88070.7|31
1629476400000|2021-08-20 16:20:00|88121|88071|88122.1|88072.1|88123.2|88073.2|88117.9|88067.9|37
1629476410000|2021-08-20 16:20:10|88121.4|88071.4|88120.3|88070.3|88121.7|88071.7|88119.3|88069.3|38
1629476420000|2021-08-20 16:20:20|88120.1|88070.1|88120.3|88070.3|88120.5|88070.5|88118.5|88068.5|27
1629476430000|2021-08-20 16:20:30|88120.2|88070.2|88116.1|88066.1|88121.3|88071.3|88115.5|88065.5|32
1629476440000|2021-08-20 16:20:40|88115.4|88065.4|88111.4|88061.4|88117.6|88067.6|88111.3|88061.3|43
1629476450000|2021-08-20 16:20:50|88111.7|88061.7|88110.7|88060.7|88112.4|88062.4|88110.1|88060.1|32
1629476460000|2021-08-20 16:21:00|88109.9|88059.9|88112.2|88062.2|88113.6|88063.6|88109.6|88059.6|55
1629476470000|2021-08-20 16:21:10|88112.7|88062.7|88112.3|88062.3|88113.6|88063.6|88111.5|88061.5|44
1629476480000|2021-08-20 16:21:20|88111.9|88061.9|88112.1|88062.1|88113.7|88063.7|88111.5|88061.5|38
1629476490000|2021-08-20 16:21:30|88111.9|88061.9|88116.9|88066.9|88117.9|88067.9|88111.9|88061.9|36
1629476500000|2021-08-20 16:21:40|88117.4|88067.4|88117.7|88067.7|88120.9|88070.9|88115.9|88065.9|50
1629476510000|2021-08-20 16:21:50|88117.6|88067.6|88115.7|88065.7|88118.4|88077.7|88101.8|88065.6|38
1629476520000|2021-08-20 16:22:00|88115.4|88065.4|88116|88066|88116.6|88066.6|88111.9|88061.9|46
1629476530000|2021-08-20 16:22:10|88115.3|88065.3|88113.7|88063.7|88116|88066|88113.6|88063.6|25
1629476540000|2021-08-20 16:22:20|88114.7|88064.7|88117.5|88067.5|88118.7|88068.7|88113.6|88063.6|46
1629476550000|2021-08-20 16:22:30|88117.1|88067.1|88114.1|88064.1|88117.9|88075.7|88099.1|88061.9|49
1629476560000|2021-08-20 16:22:40|88114.3|88064.3|88114.5|88064.5|88116.1|88066.1|88113.5|88063.5|37
1629476570000|2021-08-20 16:22:50|88114.7|88064.7|88117.4|88067.4|88117.4|88067.4|88113.8|88063.8|37
1629476580000|2021-08-20 16:23:00|88117.1|88067.1|88117.1|88067.1|88117.9|88067.9|88114|88064|35
1629476590000|2021-08-20 16:23:10|88117.2|88067.2|88117|88067|88117.9|88067.9|88116.8|88066.8|33
1629476600000|2021-08-20 16:23:20|88116.9|88066.9|88114.1|88064.1|88118.7|88068.7|88113.3|88063.3|34
1629476610000|2021-08-20 16:23:30|88116.1|88066.1|88116.6|88066.6|88118.4|88068.4|88113.7|88063.7|43
1629476620000|2021-08-20 16:23:40|88117.2|88067.2|88115.6|88065.6|88119.5|88069.5|88115.6|88065.6|45
1629476630000|2021-08-20 16:23:50|88115.7|88065.7|88114.4|88064.4|88115.7|88065.7|88113.6|88063.6|40
1629476640000|2021-08-20 16:24:00|88114.1|88064.1|88100.7|88075.7|88114.8|88077.4|88099.9|88062.9|38
1629476650000|2021-08-20 16:24:10|88101|88076|88100|88075|88101.1|88076.1|88099.2|88074.2|34
1629476660000|2021-08-20 16:24:20|88099.5|88074.5|88096.7|88071.7|88112|88075.3|88096|88061.3|31
1629476670000|2021-08-20 16:24:30|88109.5|88059.5|88107.7|88057.7|88109.7|88072.4|88094.3|88057.3|41
1629476680000|2021-08-20 16:24:40|88107.6|88057.6|88105.3|88055.3|88107.6|88069.1|88091.3|88052.1|60
1629476690000|2021-08-20 16:24:50|88105.5|88055.5|88104.5|88054.5|88105.6|88055.6|88102.7|88052.7|44
1629476700000|2021-08-20 16:25:00|88104.6|88054.6|88104.3|88054.3|88104.9|88054.9|88102.9|88052.9|38
1629476710000|2021-08-20 16:25:10|88103.4|88053.4|88102.9|88052.9|88104.9|88054.9|88102.8|88052.8|24
1629476720000|2021-08-20 16:25:20|88103.1|88053.1|88106.1|88056.1|88106.7|88056.7|88102.3|88052.3|46
1629476730000|2021-08-20 16:25:30|88104.9|88054.9|88103.5|88053.5|88106.6|88066.2|88091.2|88052.4|46
1629476740000|2021-08-20 16:25:40|88103.4|88053.4|88103.1|88053.1|88103.5|88053.5|88101.9|88051.9|31
1629476750000|2021-08-20 16:25:50|88099.9|88049.9|88102.4|88052.4|88104.8|88054.8|88099.9|88049.9|27
1629476760000|2021-08-20 16:26:00|88102.2|88052.2|88104.7|88054.7|88105.8|88055.8|88102.1|88052.1|39
1629476770000|2021-08-20 16:26:10|88105|88055|88105.3|88055.3|88105.7|88055.7|88103.6|88053.6|22
1629476780000|2021-08-20 16:26:20|88105.4|88055.4|88102.7|88052.7|88105.4|88055.4|88102.7|88052.7|24
1629476790000|2021-08-20 16:26:30|88103.1|88053.1|88103.3|88053.3|88103.7|88053.7|88102.6|88052.6|19
1629476800000|2021-08-20 16:26:40|88103|88053|88105.1|88055.1|88105.9|88055.9|88102.9|88052.9|24
1629476810000|2021-08-20 16:26:50|88105.3|88055.3|88104.2|88054.2|88105.3|88055.3|88103.8|88053.8|26
1629476820000|2021-08-20 16:27:00|88104|88054|88106.3|88056.3|88106.3|88056.3|88103.7|88053.7|26
1629476830000|2021-08-20 16:27:10|88106.2|88056.2|88104.9|88054.9|88106.3|88066.9|88091.5|88053.3|42
1629476840000|2021-08-20 16:27:20|88104.8|88054.8|88104.2|88054.2|88105.5|88055.5|88104|88054|39
1629476850000|2021-08-20 16:27:30|88104.3|88054.3|88099.4|88049.4|88104.4|88054.4|88098.8|88048.8|34
1629476860000|2021-08-20 16:27:40|88098.5|88048.5|88102.6|88052.6|88103.2|88053.2|88095.9|88045.9|57
1629476870000|2021-08-20 16:27:50|88103|88053|88101.9|88051.9|88106.4|88066|88089.6|88051.5|43
1629476880000|2021-08-20 16:28:00|88102|88052|88102.6|88052.6|88103.1|88053.1|88102|88052|26
1629476890000|2021-08-20 16:28:10|88103.6|88053.6|88102|88052|88103.6|88053.6|88099.2|88049.2|41
1629476900000|2021-08-20 16:28:20|88101.9|88051.9|88102.3|88052.3|88103|88065.4|88089|88051.1|35
1629476910000|2021-08-20 16:28:30|88102.6|88052.6|88101.5|88051.5|88102.7|88052.7|88101.4|88051.4|27
1629476920000|2021-08-20 16:28:40|88101.3|88051.3|88098.8|88048.8|88102.2|88052.2|88098.8|88048.8|28
1629476930000|2021-08-20 16:28:50|88098.6|88048.6|88090.3|88040.3|88099|88049|88090.2|88040.2|45
1629476940000|2021-08-20 16:29:00|88090.1|88040.1|88092|88042|88092.6|88042.6|88089.5|88039.5|35
1629476950000|2021-08-20 16:29:10|88092.3|88042.3|88090.1|88040.1|88092.3|88051.5|88076.5|88039.4|30
1629476960000|2021-08-20 16:29:20|88090.3|88040.3|88089.3|88039.3|88090.3|88040.3|88086.6|88036.6|31
1629476970000|2021-08-20 16:29:30|88087.1|88037.1|88088.3|88038.3|88089.3|88039.3|88085.9|88035.9|38
1629476980000|2021-08-20 16:29:40|88088.9|88038.9|88087.6|88037.6|88089.1|88039.1|88085.9|88035.9|32
1629476990000|2021-08-20 16:29:50|88087.8|88037.8|88087.6|88037.6|88088.5|88038.5|88086.6|88036.6|35
1629477000000|2021-08-20 16:30:00|88088.1|88038.1|88090.1|88040.1|88090.2|88040.2|88086.4|88036.4|36
1629477010000|2021-08-20 16:30:10|88089.9|88039.9|88090.3|88040.3|88090.6|88040.6|88088.9|88038.9|20
1629477020000|2021-08-20 16:30:20|88090.2|88040.2|88076.6|88051.6|88090.2|88052.2|88074.9|88038.3|43
1629477030000|2021-08-20 16:30:30|88076.8|88051.8|88074.8|88049.8|88088|88051.8|88074.4|88035.5|31
1629477040000|2021-08-20 16:30:40|88074.7|88049.7|88078.4|88053.4|88092.4|88053.4|88073.5|88037|41
1629477050000|2021-08-20 16:30:50|88090.1|88040.1|88090.2|88040.2|88091.8|88053.3|88078.3|88037.3|30
1629477060000|2021-08-20 16:31:00|88090|88040|88092.3|88042.3|88092.5|88053.2|88077.7|88040|22
1629477070000|2021-08-20 16:31:10|88077|88052|88078.6|88053.6|88092.6|88053.6|88077|88040.3|29
1629477080000|2021-08-20 16:31:20|88078.9|88053.9|88078.7|88053.7|88093.5|88055.6|88078.7|88041|34
1629477090000|2021-08-20 16:31:30|88079.5|88054.5|88094.1|88044.1|88095|88055.3|88079.3|88043.4|33
1629477100000|2021-08-20 16:31:40|88094|88044|88094.2|88044.2|88095.4|88045.4|88092.4|88042.4|27
1629477110000|2021-08-20 16:31:50|88093.6|88043.6|88080.2|88055.2|88094.8|88057|88080|88043|32
1629477120000|2021-08-20 16:32:00|88081.4|88056.4|88095|88045|88095|88056.8|88081.2|88042.9|31
1629477130000|2021-08-20 16:32:10|88095.1|88045.1|88081.3|88056.3|88095.9|88057.2|88080.2|88044.5|28
1629477140000|2021-08-20 16:32:20|88080.8|88055.8|88095.3|88045.3|88095.6|88055.8|88080.8|88043.1|28
1629477150000|2021-08-20 16:32:30|88095.8|88045.8|88099.1|88049.1|88100|88061.8|88085.6|88045|27
1629477160000|2021-08-20 16:32:40|88099.7|88049.7|88099.7|88049.7|88102.6|88052.6|88099.3|88049.3|43
1629477170000|2021-08-20 16:32:50|88099.9|88049.9|88101|88051|88101.3|88051.3|88099.8|88049.8|28
1629477180000|2021-08-20 16:33:00|88100.8|88050.8|88103.1|88053.1|88103.2|88053.2|88100.7|88050.7|28
1629477190000|2021-08-20 16:33:10|88102.8|88052.8|88106.1|88056.1|88106.1|88066.5|88090.5|88052.7|36
1629477200000|2021-08-20 16:33:20|88106|88056|88102.1|88052.1|88106.2|88056.2|88101.2|88051.2|39
1629477210000|2021-08-20 16:33:30|88102.4|88052.4|88103.5|88053.5|88104.1|88066.9|88088.6|88052.2|43
1629477220000|2021-08-20 16:33:40|88103.7|88053.7|88090.6|88065.6|88103.8|88065.6|88088.7|88051.7|35
1629477230000|2021-08-20 16:33:50|88090|88065|88087|88062|88102.7|88065.1|88087|88050.8|28
1629477240000|2021-08-20 16:34:00|88087.4|88062.4|88084.7|88059.7|88100.1|88063.9|88084.3|88049.4|33
1629477250000|2021-08-20 16:34:10|88084.9|88059.9|88094.2|88044.2|88098.4|88060.5|88083.5|88042.9|41
1629477260000|2021-08-20 16:34:20|88093.7|88043.7|88090.3|88040.3|88093.7|88043.7|88088.3|88038.3|35
1629477270000|2021-08-20 16:34:30|88090.9|88040.9|88089.6|88039.6|88091.5|88041.5|88089.6|88039.6|30
1629477280000|2021-08-20 16:34:40|88089.7|88039.7|88092.3|88042.3|88092.7|88042.7|88089.4|88039.4|18
1629477290000|2021-08-20 16:34:50|88092.2|88042.2|88097.7|88047.7|88097.8|88047.8|88092.2|88042.2|41
1629477300000|2021-08-20 16:35:00|88097.6|88047.6|88100|88050|88100.9|88050.9|88096.4|88046.4|41
1629477310000|2021-08-20 16:35:10|88099.7|88049.7|88100.1|88050.1|88103.2|88053.2|88098.8|88048.8|39
1629477320000|2021-08-20 16:35:20|88100.6|88050.6|88097|88047|88100.7|88050.7|88096.3|88046.3|28
1629477330000|2021-08-20 16:35:30|88096.7|88046.7|88082.7|88057.7|88096.7|88057.9|88080.9|88042.8|49
1629477340000|2021-08-20 16:35:40|88082.6|88057.6|88095.8|88045.8|88097.1|88057.8|88082.6|88045|33
1629477350000|2021-08-20 16:35:50|88095.9|88045.9|88095.5|88045.5|88096.3|88046.3|88095.2|88045.2|28
1629477360000|2021-08-20 16:36:00|88095.4|88045.4|88095.7|88045.7|88096.4|88046.4|88092.2|88042.2|42
1629477370000|2021-08-20 16:36:10|88096|88046|88095.4|88045.4|88096.5|88046.5|88094.5|88044.5|31
1629477380000|2021-08-20 16:36:20|88095.7|88045.7|88091.7|88041.7|88095.7|88045.7|88088.9|88038.9|40
1629477390000|2021-08-20 16:36:30|88091.3|88041.3|88090.9|88040.9|88091.3|88041.3|88088.6|88038.6|32
1629477400000|2021-08-20 16:36:40|88091|88041|88091.2|88041.2|88092.2|88042.2|88090.3|88040.3|27
1629477410000|2021-08-20 16:36:50|88090.6|88040.6|88091.4|88041.4|88091.4|88041.4|88089.2|88039.2|18
1629477420000|2021-08-20 16:37:00|88091.7|88041.7|88089.6|88039.6|88093.1|88043.1|88088.7|88038.7|37
1629477430000|2021-08-20 16:37:10|88090|88040|88085.8|88035.8|88090.7|88040.7|88084.7|88034.7|47
1629477440000|2021-08-20 16:37:20|88085.9|88035.9|88085|88035|88087.2|88037.2|88084.2|88034.2|28
1629477450000|2021-08-20 16:37:30|88084.9|88034.9|88086.2|88036.2|88087.8|88037.8|88083.1|88033.1|27
1629477460000|2021-08-20 16:37:40|88086.5|88036.5|88086.2|88036.2|88088.1|88038.1|88086.2|88036.2|33
1629477470000|2021-08-20 16:37:50|88086.4|88036.4|88086.8|88036.8|88087.4|88037.4|88086.4|88036.4|20
1629477480000|2021-08-20 16:38:00|88087.1|88037.1|88087.6|88037.6|88088.7|88038.7|88087.1|88037.1|28
1629477490000|2021-08-20 16:38:10|88088|88038|88087.6|88037.6|88088.1|88038.1|88087|88037|22
1629477500000|2021-08-20 16:38:20|88087.7|88037.7|88086.5|88036.5|88087.7|88037.7|88086.4|88036.4|18
1629477510000|2021-08-20 16:38:30|88086.8|88036.8|88085.9|88035.9|88086.8|88036.8|88083.9|88033.9|46
1629477520000|2021-08-20 16:38:40|88086.3|88036.3|88080.7|88030.7|88086.3|88036.3|88080.7|88030.7|36
1629477530000|2021-08-20 16:38:50|88081.6|88031.6|88084.2|88034.2|88085.5|88035.5|88076.1|88026.1|51
1629477540000|2021-08-20 16:39:00|88084.3|88034.3|88087.7|88037.7|88090.5|88040.5|88084.3|88034.3|36
1629477550000|2021-08-20 16:39:10|88085.8|88035.8|88087.1|88037.1|88088|88038|88084.2|88034.2|40
1629477560000|2021-08-20 16:39:20|88087.6|88037.6|88087.1|88037.1|88087.6|88037.6|88085.8|88035.8|25
1629477570000|2021-08-20 16:39:30|88087.8|88037.8|88087.4|88037.4|88087.8|88037.8|88086.7|88036.7|21
1629477580000|2021-08-20 16:39:40|88087|88037|88090|88040|88090|88049.8|88073.7|88035.5|28
1629477590000|2021-08-20 16:39:50|88089.4|88039.4|88092.7|88042.7|88092.7|88042.7|88088.4|88038.4|50
1629477600000|2021-08-20 16:40:00|88093|88043|88090.7|88040.7|88094|88044|88089.5|88039.5|35
1629477610000|2021-08-20 16:40:10|88090.6|88040.6|88089.9|88039.9|88090.6|88040.6|88088.8|88038.8|21
1629477620000|2021-08-20 16:40:20|88090.4|88040.4|88091.9|88041.9|88092.7|88042.7|88089.8|88039.8|33
1629477630000|2021-08-20 16:40:30|88091.5|88041.5|88095.9|88045.9|88102.1|88052.1|88090|88040|36
1629477640000|2021-08-20 16:40:40|88096|88046|88097.2|88047.2|88098.7|88048.7|88095.7|88045.7|24
1629477650000|2021-08-20 16:40:50|88097.9|88047.9|88097.8|88047.8|88099|88049|88097.2|88047.2|24
1629477660000|2021-08-20 16:41:00|88098.3|88048.3|88096.9|88046.9|88098.3|88048.3|88095.4|88045.4|38
1629477670000|2021-08-20 16:41:10|88097.9|88047.9|88098|88048|88099.2|88049.2|88096.7|88046.7|29
1629477680000|2021-08-20 16:41:20|88098.3|88048.3|88100.7|88050.7|88102.6|88052.6|88097.8|88047.8|36
1629477690000|2021-08-20 16:41:30|88101.6|88051.6|88100.7|88050.7|88101.6|88051.6|88099.8|88049.8|30
1629477700000|2021-08-20 16:41:40|88101|88051|88101.6|88051.6|88101.9|88051.9|88101|88051|22
1629477710000|2021-08-20 16:41:50|88101.3|88051.3|88101.7|88051.7|88102.2|88052.2|88101|88051|22
1629477720000|2021-08-20 16:42:00|88102|88052|88098.6|88048.6|88102.4|88052.4|88096.9|88046.9|41
1629477730000|2021-08-20 16:42:10|88098.2|88048.2|88098.4|88048.4|88099.6|88049.6|88097.8|88047.8|27
1629477740000|2021-08-20 16:42:20|88098|88048|88098.2|88048.2|88098.7|88048.7|88097.9|88047.9|11
1629477750000|2021-08-20 16:42:30|88098.3|88048.3|88099.3|88049.3|88099.4|88049.4|88098.2|88048.2|21
1629477760000|2021-08-20 16:42:40|88099|88049|88101.7|88051.7|88103.2|88053.2|88098.5|88048.5|27
1629477770000|2021-08-20 16:42:50|88101.4|88051.4|88101.2|88051.2|88102.5|88052.5|88101|88051|19
1629477780000|2021-08-20 16:43:00|88101.8|88051.8|88102.1|88052.1|88102.4|88052.4|88101|88051|29
1629477790000|2021-08-20 16:43:10|88102|88052|88100.2|88050.2|88102|88052|88099.3|88049.3|31
1629477800000|2021-08-20 16:43:20|88100.3|88050.3|88082.1|88057.1|88100.3|88057.5|88081.2|88044.8|37
1629477810000|2021-08-20 16:43:30|88083.1|88058.1|88083.3|88058.3|88084.4|88059.4|88082.8|88057.8|37
1629477820000|2021-08-20 16:43:40|88084|88059|88082.4|88057.4|88084|88059|88082.4|88057.4|22
1629477830000|2021-08-20 16:43:50|88082.5|88057.5|88081.7|88056.7|88083.2|88058.2|88081.6|88056.6|21
1629477840000|2021-08-20 16:44:00|88081.8|88056.8|88083.6|88033.6|88088.4|88056.8|88077.2|88032.7|43
1629477850000|2021-08-20 16:44:10|88083.7|88033.7|88082.6|88032.6|88085.4|88035.4|88081.9|88031.9|29
1629477860000|2021-08-20 16:44:20|88082.3|88032.3|88081.7|88031.7|88082.7|88032.7|88079.5|88029.5|39
1629477870000|2021-08-20 16:44:30|88067.9|88042.9|88079.5|88029.5|88081.1|88042.9|88067.9|88028.9|40
1629477880000|2021-08-20 16:44:40|88079.8|88029.8|88079.4|88029.4|88080.9|88030.9|88079.1|88029.1|40
1629477890000|2021-08-20 16:44:50|88079.5|88029.5|88077.3|88027.3|88079.5|88029.5|88076.3|88026.3|35
1629477900000|2021-08-20 16:45:00|88077.5|88027.5|88082.7|88032.7|88082.7|88032.7|88077.2|88027.2|50
1629477910000|2021-08-20 16:45:10|88083.4|88033.4|88073.1|88023.1|88083.4|88033.4|88071.2|88021.2|50
1629477920000|2021-08-20 16:45:20|88072.7|88022.7|88072.7|88022.7|88073.3|88023.3|88071|88021|42
1629477930000|2021-08-20 16:45:30|88072|88022|88072.2|88022.2|88072.5|88022.5|88070.9|88020.9|25
1629477940000|2021-08-20 16:45:40|88071.7|88021.7|88068.8|88018.8|88071.7|88021.7|88068.6|88018.6|35
1629477950000|2021-08-20 16:45:50|88068.7|88018.7|88068.1|88018.1|88070.9|88020.9|88067.9|88017.9|37
1629477960000|2021-08-20 16:46:00|88067.9|88017.9|88072.2|88022.2|88072.4|88022.4|88067.9|88017.9|37
1629477970000|2021-08-20 16:46:10|88072.3|88022.3|88070.6|88020.6|88076.1|88026.1|88068|88018|48
1629477980000|2021-08-20 16:46:20|88069.7|88019.7|88069.8|88019.8|88070.9|88020.9|88069.3|88019.3|25
1629477990000|2021-08-20 16:46:30|88069.4|88019.4|88069.2|88019.2|88069.4|88019.4|88062.9|88012.9|58
1629478000000|2021-08-20 16:46:40|88069.3|88019.3|88063.9|88013.9|88069.6|88019.6|88063.9|88013.9|46
1629478010000|2021-08-20 16:46:50|88063.8|88013.8|88056.4|88006.4|88063.8|88013.8|88056.2|88006.2|60
1629478020000|2021-08-20 16:47:00|88056.1|88006.1|88055.9|88005.9|88058.5|88008.5|88055.9|88005.9|33
1629478030000|2021-08-20 16:47:10|88055.8|88005.8|88061|88011|88063|88013|88054.6|88004.6|59
1629478040000|2021-08-20 16:47:20|88060.5|88010.5|88063|88013|88063.5|88013.5|88060.2|88010.2|35
1629478050000|2021-08-20 16:47:30|88063.4|88013.4|88060.2|88010.2|88063.6|88013.6|88059.3|88009.3|48
1629478060000|2021-08-20 16:47:40|88059.7|88009.7|88061.1|88011.1|88061.7|88011.7|88059.6|88009.6|35
1629478070000|2021-08-20 16:47:50|88061.2|88011.2|88060.1|88010.1|88061.5|88011.5|88056.7|88006.7|48
1629478080000|2021-08-20 16:48:00|88060|88010|88064.7|88014.7|88065.4|88015.4|88060|88010|54
1629478090000|2021-08-20 16:48:10|88064.5|88014.5|88061.7|88011.7|88064.5|88014.5|88060.9|88010.9|39
1629478100000|2021-08-20 16:48:20|88059.4|88009.4|88041.3|87991.3|88059.7|88009.7|88039.1|87989.1|60
1629478110000|2021-08-20 16:48:30|88040.5|87990.5|88035.5|87985.5|88046.3|87996.3|88034|87984|57
1629478120000|2021-08-20 16:48:40|88036.3|87986.3|88033.1|87983.1|88037.1|87987.1|88032.3|87982.3|46
1629478130000|2021-08-20 16:48:50|88032.9|87982.9|88031.6|87981.6|88032.9|87982.9|88028.2|87978.2|36
1629478140000|2021-08-20 16:49:00|88031.8|87981.8|88032.9|87982.9|88035|87985|88029.8|87979.8|56
1629478150000|2021-08-20 16:49:10|88033.5|87983.5|88035.2|87985.2|88037.4|87987.4|88032.5|87982.5|47
1629478160000|2021-08-20 16:49:20|88035.7|87985.7|88033.5|87983.5|88037.2|87987.2|88033.5|87983.5|44
1629478170000|2021-08-20 16:49:30|88033.9|87983.9|88045.5|87995.5|88046.6|88005|88025.9|87983.3|68
1629478180000|2021-08-20 16:49:40|88046.3|87996.3|88040.3|87990.3|88047.3|87997.3|88038.5|87988.5|54
1629478190000|2021-08-20 16:49:50|88039.9|87989.9|88040.1|87990.1|88041.2|88001.2|88024.8|87989|48
1629478200000|2021-08-20 16:50:00|88040.8|87990.8|88039.8|87989.8|88041.6|87991.6|88039.8|87989.8|36
1629478210000|2021-08-20 16:50:10|88039.7|87989.7|88039.9|87989.9|88040.7|87990.7|88039.4|87989.4|40
1629478220000|2021-08-20 16:50:20|88039.7|87989.7|88037.7|87987.7|88040.2|87990.2|88036.8|87986.8|34
1629478230000|2021-08-20 16:50:30|88037.6|87987.6|88036.4|87986.4|88038.2|87988.2|88035.4|87985.4|40
1629478240000|2021-08-20 16:50:40|88036.6|87986.6|88035.4|87985.4|88037.3|87987.3|88031.8|87981.8|61
1629478250000|2021-08-20 16:50:50|88036|87986|88037.6|87987.6|88039|87989|88034.9|87984.9|60
1629478260000|2021-08-20 16:51:00|88037.8|87987.8|88037.8|87987.8|88039.8|87989.8|88037.1|87987.1|43
1629478270000|2021-08-20 16:51:10|88038.1|87988.1|88033|87983|88039.4|87989.4|88031.3|87981.3|60
1629478280000|2021-08-20 16:51:20|88033.3|87983.3|88034.1|87984.1|88034.9|87984.9|88032.5|87982.5|52
1629478290000|2021-08-20 16:51:30|88034.2|87984.2|88032.2|87982.2|88034.8|87984.8|88031.7|87981.7|38
1629478300000|2021-08-20 16:51:40|88032.3|87982.3|88033.7|87983.7|88034.2|87984.2|88031.8|87981.8|33
1629478310000|2021-08-20 16:51:50|88033.9|87983.9|88030.1|87980.1|88034.4|87995.1|88018.4|87980|40
1629478320000|2021-08-20 16:52:00|88031.1|87981.1|88029.4|87979.4|88031.1|87981.1|88028.9|87978.9|47
1629478330000|2021-08-20 16:52:10|88029.7|87979.7|88025.9|87975.9|88030.4|87980.4|88024.6|87974.6|55
1629478340000|2021-08-20 16:52:20|88026|87976|88027.1|87977.1|88028|87978|88025.4|87975.4|28
1629478350000|2021-08-20 16:52:30|88026.7|87976.7|88026.9|87976.9|88027.6|87977.6|88026.1|87976.1|31
1629478360000|2021-08-20 16:52:40|88027.3|87977.3|88028|87978|88028|87978|88026.3|87976.3|29
1629478370000|2021-08-20 16:52:50|88027.8|87977.8|88013.9|87988.9|88028.1|87989.9|88013.9|87976.2|20
1629478380000|2021-08-20 16:53:00|88013.8|87988.8|88011.9|87986.9|88015.7|87990.7|88011.9|87986.9|28
1629478390000|2021-08-20 16:53:10|88013.4|87988.4|88014.2|87989.2|88014.2|87989.2|88012.5|87987.5|21
1629478400000|2021-08-20 16:53:20|88013.8|87988.8|88030.8|87980.8|88032.3|87989.7|88013.7|87979.5|40
1629478410000|2021-08-20 16:53:30|88031|87981|88030.3|87980.3|88031.6|87981.6|88029.6|87979.6|43
1629478420000|2021-08-20 16:53:40|88029.8|87979.8|88025.8|87975.8|88030.4|87980.4|88025.8|87975.8|46
1629478430000|2021-08-20 16:53:50|88025.9|87975.9|88025.9|87975.9|88027.5|87977.5|88025.5|87975.5|41
1629478440000|2021-08-20 16:54:00|88026.3|87976.3|88026.1|87976.1|88027.4|87988.9|88012.2|87975|38
1629478450000|2021-08-20 16:54:10|88026.2|87976.2|88030.2|87980.2|88030.2|87991.3|88012.6|87975.5|41
1629478460000|2021-08-20 16:54:20|88028.8|87978.8|88030.3|87980.3|88030.9|87991.5|88014|87977.2|49
1629478470000|2021-08-20 16:54:30|88030.1|87980.1|88028.1|87978.1|88030.1|87980.1|88026.6|87976.6|43
1629478480000|2021-08-20 16:54:40|88028.2|87978.2|88028.6|87978.6|88029.7|87979.7|88025.5|87975.5|41
1629478490000|2021-08-20 16:54:50|88029.2|87979.2|88026.5|87976.5|88029.2|87990.5|88014.1|87976|47
1629478500000|2021-08-20 16:55:00|88026.7|87976.7|88027.7|87977.7|88027.8|87977.8|88026.3|87976.3|45
1629478510000|2021-08-20 16:55:10|88028.2|87978.2|88026.2|87976.2|88028.2|87978.2|88025.5|87975.5|26
1629478520000|2021-08-20 16:55:20|88025.4|87975.4|88013.1|87963.1|88025.8|87975.8|88012.9|87962.9|54
1629478530000|2021-08-20 16:55:30|88013.7|87963.7|88016.6|87966.6|88016.6|87966.6|88013.2|87963.2|36
1629478540000|2021-08-20 16:55:40|88016.8|87966.8|88017.6|87967.6|88019|87969|88015.3|87965.3|52
1629478550000|2021-08-20 16:55:50|88017.9|87967.9|88017.9|87967.9|88018.9|87968.9|88017.3|87967.3|49
1629478560000|2021-08-20 16:56:00|88018|87968|88016.5|87966.5|88018.8|87968.8|88015.7|87965.7|37
1629478570000|2021-08-20 16:56:10|88016.4|87966.4|88016.7|87966.7|88016.8|87966.8|88015.5|87965.5|35
1629478580000|2021-08-20 16:56:20|88016.4|87966.4|88015.4|87965.4|88016.8|87966.8|88015.4|87965.4|21
1629478590000|2021-08-20 16:56:30|88015.5|87965.5|88016.3|87966.3|88017.4|87967.4|88015.5|87965.5|36
1629478600000|2021-08-20 16:56:40|88016.4|87966.4|88015.4|87965.4|88016.8|87966.8|88014.8|87964.8|33
1629478610000|2021-08-20 16:56:50|88015.3|87965.3|88005.1|87980.1|88020.3|87981|88004.8|87965.3|41
1629478620000|2021-08-20 16:57:00|88005.2|87980.2|88016.3|87966.3|88017.3|87980.2|88002.5|87965.1|38
1629478630000|2021-08-20 16:57:10|88015.8|87965.8|88017.5|87967.5|88017.5|87967.5|88015|87965|34
1629478640000|2021-08-20 16:57:20|88017.6|87967.6|88017.4|87967.4|88017.7|87967.7|88016.9|87966.9|24
1629478650000|2021-08-20 16:57:30|88018.4|87968.4|88019.2|87969.2|88020.8|87970.8|88018.1|87968.1|52
1629478660000|2021-08-20 16:57:40|88019.8|87969.8|88022.7|87972.7|88024.7|87986|88010.7|87969.5|51
1629478670000|2021-08-20 16:57:50|88022.1|87972.1|88026.9|87976.9|88027.6|87977.6|88021|87971|35
1629478680000|2021-08-20 16:58:00|88025.2|87975.2|88025.8|87975.8|88026.3|87976.3|88024|87974|45
1629478690000|2021-08-20 16:58:10|88025.7|87975.7|88024.8|87974.8|88025.7|87975.7|88023.9|87973.9|27
1629478700000|2021-08-20 16:58:20|88025.6|87975.6|88029.9|87979.9|88030.7|87980.7|88025.4|87975.4|56
1629478710000|2021-08-20 16:58:30|88029.5|87979.5|88030.6|87980.6|88034.4|87984.4|88029|87979|49
1629478720000|2021-08-20 16:58:40|88030.5|87980.5|88028.6|87978.6|88031.2|87981.2|88027.1|87977.1|56
1629478730000|2021-08-20 16:58:50|88028.4|87978.4|88028.9|87978.9|88029.4|87979.4|88026.9|87976.9|38
1629478740000|2021-08-20 16:59:00|88029|87979|88028.5|87978.5|88031.2|87990.2|88011.7|87975.3|51
1629478750000|2021-08-20 16:59:10|88028.4|87978.4|88027.3|87977.3|88029.4|87990.7|88014.4|87976.2|45
1629478760000|2021-08-20 16:59:20|88027.5|87977.5|88016.4|87991.4|88028.4|87991.6|88015|87976.9|33
1629478770000|2021-08-20 16:59:30|88016.6|87991.6|88028.8|87978.8|88029.2|87991.9|88016|87977.8|35
1629478780000|2021-08-20 16:59:40|88028.7|87978.7|88019.4|87994.4|88032.8|87994.8|88013.1|87977.7|45
1629478790000|2021-08-20 16:59:50|88019.6|87994.6|88018.1|87993.1|88019.6|87994.6|88017.1|87992.1|34
1629478800000|2021-08-20 17:00:00|88017.5|87992.5|88029.7|87979.7|88031.3|87993.6|88016.6|87979.7|30
1629478810000|2021-08-20 17:00:10|88030.3|87980.3|88017.7|87992.7|88030.7|87993.9|88017.7|87980|10
1629478820000|2021-08-20 17:00:20|88017.9|87992.9|88018.5|87993.5|88019.1|87994.1|88017.5|87992.5|19
1629478830000|2021-08-20 17:00:30|88017.6|87992.6|88034.6|87984.6|88035.9|87996|88017.6|87983.1|35
1629478840000|2021-08-20 17:00:40|88034.9|87984.9|88033.6|87983.6|88035|87985|88033.4|87983.4|38
1629478850000|2021-08-20 17:00:50|88033.8|87983.8|88034.7|87984.7|88034.8|87984.8|88033.3|87983.3|32
1629478860000|2021-08-20 17:01:00|88035|87985|88036.6|87986.6|88037|87987|88033.7|87983.7|40
1629478870000|2021-08-20 17:01:10|88036.9|87986.9|88035.5|87985.5|88037.6|87987.6|88034.4|87984.4|51
1629478880000|2021-08-20 17:01:20|88035.4|87985.4|88034.9|87984.9|88036.8|87986.8|88034.9|87984.9|34
1629478890000|2021-08-20 17:01:30|88035.9|87985.9|88036.9|87986.9|88037|87987|88035.7|87985.7|26
1629478900000|2021-08-20 17:01:40|88036.6|87986.6|88036.3|87986.3|88039.3|87989.3|88035.7|87985.7|36
1629478910000|2021-08-20 17:01:50|88034.8|87984.8|88036.6|87986.6|88037.5|87987.5|88034.5|87984.5|43
1629478920000|2021-08-20 17:02:00|88036.5|87986.5|88036.1|87986.1|88037|87987|88035.6|87985.6|35
1629478930000|2021-08-20 17:02:10|88035.8|87985.8|88030.3|87980.3|88037|87987|88030.3|87980.3|46
1629478940000|2021-08-20 17:02:20|88030.1|87980.1|88029.8|87979.8|88033|87983|88028.8|87978.8|45
1629478950000|2021-08-20 17:02:30|88029.5|87979.5|88029.5|87979.5|88030.7|87980.7|88028.8|87978.8|46
1629478960000|2021-08-20 17:02:40|88029.3|87979.3|88031.3|87981.3|88031.7|87981.7|88029.2|87979.2|30
1629478970000|2021-08-20 17:02:50|88031|87981|88030.4|87980.4|88031.8|87981.8|88030.4|87980.4|13
1629478980000|2021-08-20 17:03:00|88030.5|87980.5|88034.6|87984.6|88035.9|87985.9|88030.5|87980.5|48
1629478990000|2021-08-20 17:03:10|88034.4|87984.4|88047.5|87997.5|88048.3|87998.3|88034.4|87984.4|56
1629479000000|2021-08-20 17:03:20|88048.3|87998.3|88045.6|87995.6|88048.3|87998.3|88045.4|87995.4|36
1629479010000|2021-08-20 17:03:30|88046|87996|88044.3|87994.3|88046.5|87996.5|88041|87991|34
1629479020000|2021-08-20 17:03:40|88043.6|87993.6|88043.2|87993.2|88043.8|87993.8|88043|87993|25
1629479030000|2021-08-20 17:03:50|88043.1|87993.1|88044.1|87994.1|88045.1|87995.1|88043.1|87993.1|24
1629479040000|2021-08-20 17:04:00|88044.4|87994.4|88043.8|87993.8|88044.5|87994.5|88042.8|87992.8|38
1629479050000|2021-08-20 17:04:10|88043.6|87993.6|88044.4|87994.4|88044.6|87994.6|88041.8|87991.8|30
1629479060000|2021-08-20 17:04:20|88044.5|87994.5|88048.6|87998.6|88050.8|88000.8|88044.2|87994.2|42
1629479070000|2021-08-20 17:04:30|88048.4|87998.4|88048.9|87998.9|88049.8|87999.8|88048.4|87998.4|33
1629479080000|2021-08-20 17:04:40|88048|87998|88049.5|87999.5|88049.9|87999.9|88048|87998|39
1629479090000|2021-08-20 17:04:50|88050|88000|88049.9|87999.9|88050.8|88000.8|88049.4|87999.4|35
1629479100000|2021-08-20 17:05:00|88050.6|88000.6|88049.5|87999.5|88050.7|88000.7|88049.2|87999.2|39
1629479110000|2021-08-20 17:05:10|88049.2|87999.2|88045.7|87995.7|88049.4|87999.4|88044.1|87994.1|46
1629479120000|2021-08-20 17:05:20|88045.9|87995.9|88045|87995|88046.8|87996.8|88044.3|87994.3|28
1629479130000|2021-08-20 17:05:30|88043.9|87993.9|88042.8|87992.8|88044.2|87994.2|88042.6|87992.6|26
1629479140000|2021-08-20 17:05:40|88042.3|87992.3|88031.2|88006.2|88042.7|88007.3|88031|87992.3|20
1629479150000|2021-08-20 17:05:50|88031|88006|88034.5|88009.5|88034.8|88009.8|88030.7|88005.7|32
1629479160000|2021-08-20 17:06:00|88033.8|88008.8|88052|88002|88052.2|88012.5|88033.3|88000.1|46
1629479170000|2021-08-20 17:06:10|88051.9|88001.9|88051.7|88001.7|88053.3|88003.3|88051.5|88001.5|33
1629479180000|2021-08-20 17:06:20|88052|88002|88052.6|88002.6|88053.3|88003.3|88051.5|88001.5|25
1629479190000|2021-08-20 17:06:30|88052.8|88002.8|88053|88003|88053.4|88003.4|88052.1|88002.1|26
1629479200000|2021-08-20 17:06:40|88053.2|88003.2|88053.3|88003.3|88053.9|88003.9|88051.8|88001.8|23
1629479210000|2021-08-20 17:06:50|88053.2|88003.2|88053|88003|88053.2|88003.2|88052.4|88002.4|26
1629479220000|2021-08-20 17:07:00|88052.9|88002.9|88054.1|88004.1|88055.3|88005.3|88052.6|88002.6|24
1629479230000|2021-08-20 17:07:10|88053.7|88003.7|88053.8|88003.8|88054.3|88004.3|88052.8|88002.8|29
1629479240000|2021-08-20 17:07:20|88053.7|88003.7|88053.9|88003.9|88055.9|88005.9|88053.4|88003.4|31
1629479250000|2021-08-20 17:07:30|88054|88004|88050.2|88000.2|88054.2|88004.2|88049.5|87999.5|39
1629479260000|2021-08-20 17:07:40|88049.8|87999.8|88048.6|87998.6|88049.8|87999.8|88048.6|87998.6|26
1629479270000|2021-08-20 17:07:50|88048.5|87998.5|88051.3|88001.3|88051.3|88001.3|88048|87998|32
1629479280000|2021-08-20 17:08:00|88051.6|88001.6|88051.9|88001.9|88053.5|88003.5|88051.3|88001.3|37
1629479290000|2021-08-20 17:08:10|88052.2|88002.2|88052.3|88002.3|88053.2|88003.2|88051|88001|26
1629479300000|2021-08-20 17:08:20|88052.1|88002.1|88048|87998|88053.3|88003.3|88046.8|87996.8|35
1629479310000|2021-08-20 17:08:30|88047.6|87997.6|88049.6|87999.6|88050|88000|88047.6|87997.6|39
1629479320000|2021-08-20 17:08:40|88049.3|87999.3|88053.2|88003.2|88053.2|88003.2|88049.3|87999.3|20
1629479330000|2021-08-20 17:08:50|88053|88003|88052.5|88002.5|88053.3|88003.3|88051.4|88001.4|33
1629479340000|2021-08-20 17:09:00|88052.4|88002.4|88051.5|88001.5|88052.5|88002.5|88051.5|88001.5|24
1629479350000|2021-08-20 17:09:10|88051.4|88001.4|88051.4|88001.4|88052.7|88002.7|88051|88001|18
1629479360000|2021-08-20 17:09:20|88052.3|88002.3|88051.4|88001.4|88052.8|88002.8|88051.2|88001.2|16
1629479370000|2021-08-20 17:09:30|88052.1|88002.1|88052.9|88002.9|88054.1|88004.1|88052|88002|22
1629479380000|2021-08-20 17:09:40|88052.7|88002.7|88053.9|88003.9|88055.3|88005.3|88051.2|88001.2|26
1629479390000|2021-08-20 17:09:50|88051.4|88001.4|88052.3|88002.3|88052.6|88002.6|88050.9|88000.9|23
1629479400000|2021-08-20 17:10:00|88052.7|88002.7|88050.9|88000.9|88052.7|88002.7|88048|87998|34
1629479410000|2021-08-20 17:10:10|88050.7|88000.7|88052|88002|88052|88002|88049.5|87999.5|14
1629479420000|2021-08-20 17:10:20|88051.7|88001.7|88050.8|88000.8|88051.8|88001.8|88050.6|88000.6|21
1629479430000|2021-08-20 17:10:30|88050.4|88000.4|88050.9|88000.9|88050.9|88000.9|88049|87999|24
1629479440000|2021-08-20 17:10:40|88050.5|88000.5|88051.8|88001.8|88051.8|88001.8|88048.9|87998.9|23
1629479450000|2021-08-20 17:10:50|88051.9|88001.9|88051.5|88001.5|88053.3|88003.3|88049.9|87999.9|26
1629479460000|2021-08-20 17:11:00|88051.7|88001.7|88052.7|88002.7|88053.7|88003.7|88051.6|88001.6|30
1629479470000|2021-08-20 17:11:10|88052.4|88002.4|88052.1|88002.1|88052.5|88002.5|88051.5|88001.5|16
1629479480000|2021-08-20 17:11:20|88052|88002|88056.2|88006.2|88057.1|88007.1|88052|88002|38
1629479490000|2021-08-20 17:11:30|88056.4|88006.4|88057|88007|88057.8|88007.8|88055.7|88005.7|29
1629479500000|2021-08-20 17:11:40|88056.9|88006.9|88060.5|88010.5|88061.3|88011.3|88056.8|88006.8|37
1629479510000|2021-08-20 17:11:50|88060.4|88010.4|88054.6|88004.6|88061.1|88011.1|88053.7|88003.7|36
1629479520000|2021-08-20 17:12:00|88055|88005|88057.6|88007.6|88057.6|88007.6|88055|88005|48
1629479530000|2021-08-20 17:12:10|88057.2|88007.2|88059.5|88009.5|88060.7|88010.7|88056.7|88006.7|42
1629479540000|2021-08-20 17:12:20|88059.9|88009.9|88060.7|88010.7|88061|88011|88059.1|88009.1|28
1629479550000|2021-08-20 17:12:30|88060.5|88010.5|88060.5|88010.5|88062.7|88012.7|88058.7|88008.7|36
1629479560000|2021-08-20 17:12:40|88060.4|88010.4|88061.6|88011.6|88061.9|88011.9|88058.6|88008.6|39
1629479570000|2021-08-20 17:12:50|88061.8|88011.8|88060.8|88010.8|88061.8|88011.8|88060.7|88010.7|13
1629479580000|2021-08-20 17:13:00|88061.2|88011.2|88062.3|88012.3|88062.8|88012.8|88060.8|88010.8|24
1629479590000|2021-08-20 17:13:10|88062.1|88012.1|88062|88012|88063.2|88013.2|88061|88011|18
1629479600000|2021-08-20 17:13:20|88062.5|88012.5|88062|88012|88062.7|88012.7|88061.3|88011.3|25
1629479610000|2021-08-20 17:13:30|88061.3|88011.3|88061|88011|88062.6|88012.6|88061|88011|17
1629479620000|2021-08-20 17:13:40|88061.1|88011.1|88060.5|88010.5|88061.5|88011.5|88060.5|88010.5|13
1629479630000|2021-08-20 17:13:50|88060.4|88010.4|88060.6|88010.6|88061.4|88011.4|88060|88010|24
1629479640000|2021-08-20 17:14:00|88059.8|88009.8|88058.5|88008.5|88060.1|88010.1|88057.9|88007.9|33
1629479650000|2021-08-20 17:14:10|88058.6|88008.6|88058|88008|88058.7|88008.7|88056.2|88006.2|29
1629479660000|2021-08-20 17:14:20|88057.4|88007.4|88057.6|88007.6|88057.9|88007.9|88057|88007|24
1629479670000|2021-08-20 17:14:30|88057.7|88007.7|88057.6|88007.6|88058|88008|88056.9|88006.9|21
1629479680000|2021-08-20 17:14:40|88057.5|88007.5|88058.1|88008.1|88061.8|88011.8|88056.6|88006.6|32
1629479690000|2021-08-20 17:14:50|88059.8|88009.8|88061|88011|88061.5|88011.5|88059|88009|37
1629479700000|2021-08-20 17:15:00|88060.5|88010.5|88059.3|88009.3|88060.6|88010.6|88058.1|88008.1|33
1629479710000|2021-08-20 17:15:10|88059.1|88009.1|88064|88014|88064.3|88014.3|88058.7|88008.7|34
1629479720000|2021-08-20 17:15:20|88063.4|88013.4|88067.1|88017.1|88067.7|88017.7|88061.7|88011.7|45
1629479730000|2021-08-20 17:15:30|88066.9|88016.9|88066.4|88016.4|88068|88018|88065.8|88015.8|43
1629479740000|2021-08-20 17:15:40|88066.3|88016.3|88065.8|88015.8|88066.6|88016.6|88065.2|88015.2|48
1629479750000|2021-08-20 17:15:50|88065.9|88015.9|88067.8|88017.8|88068.3|88018.3|88065.6|88015.6|36
1629479760000|2021-08-20 17:16:00|88066.9|88016.9|88064.2|88014.2|88067.2|88017.2|88063.2|88013.2|51
1629479770000|2021-08-20 17:16:10|88064|88014|88063.1|88013.1|88065.1|88015.1|88061.7|88011.7|49
1629479780000|2021-08-20 17:16:20|88062.8|88012.8|88062.4|88012.4|88064.2|88014.2|88061.3|88011.3|38
1629479790000|2021-08-20 17:16:30|88062.3|88012.3|88062.4|88012.4|88062.7|88012.7|88062.1|88012.1|24
1629479800000|2021-08-20 17:16:40|88062.3|88012.3|88063.7|88013.7|88064.4|88014.4|88062.2|88012.2|29
1629479810000|2021-08-20 17:16:50|88063.9|88013.9|88062.7|88012.7|88064.6|88014.6|88061.3|88011.3|38
1629479820000|2021-08-20 17:17:00|88063|88013|88063.5|88013.5|88066.8|88016.8|88061.8|88011.8|32
1629479830000|2021-08-20 17:17:10|88063.8|88013.8|88062.5|88012.5|88064.2|88014.2|88061.9|88011.9|37
1629479840000|2021-08-20 17:17:20|88062.4|88012.4|88063.2|88013.2|88063.6|88013.6|88061.2|88011.2|25
1629479850000|2021-08-20 17:17:30|88064.6|88014.6|88064.9|88014.9|88066.2|88016.2|88064|88014|33
1629479860000|2021-08-20 17:17:40|88064.8|88014.8|88063.7|88013.7|88066.4|88016.4|88063.7|88013.7|40
1629479870000|2021-08-20 17:17:50|88063.3|88013.3|88063.4|88013.4|88064.5|88014.5|88063|88013|32
1629479880000|2021-08-20 17:18:00|88063.8|88013.8|88064|88014|88065.1|88015.1|88063.5|88013.5|38
1629479890000|2021-08-20 17:18:10|88064.2|88014.2|88064.3|88014.3|88065.1|88015.1|88064|88014|37
1629479900000|2021-08-20 17:18:20|88064.4|88014.4|88065.7|88015.7|88066.6|88016.6|88064.4|88014.4|24
1629479910000|2021-08-20 17:18:30|88065.8|88015.8|88064.6|88014.6|88065.8|88015.8|88063.6|88013.6|39
1629479920000|2021-08-20 17:18:40|88064.5|88014.5|88064.5|88014.5|88065.4|88015.4|88062.9|88012.9|27
1629479930000|2021-08-20 17:18:50|88064.8|88014.8|88066.2|88016.2|88067.5|88017.5|88064.1|88014.1|36
1629479940000|2021-08-20 17:19:00|88065.8|88015.8|88067.8|88017.8|88070.7|88020.7|88065.8|88015.8|42
1629479950000|2021-08-20 17:19:10|88068.3|88018.3|88070.9|88020.9|88071.8|88021.8|88067.3|88017.3|27
1629479960000|2021-08-20 17:19:20|88071.4|88021.4|88072.2|88022.2|88073|88023|88067.2|88017.2|30
1629479970000|2021-08-20 17:19:30|88071.3|88021.3|88070.9|88020.9|88071.7|88021.7|88070|88020|22
1629479980000|2021-08-20 17:19:40|88070.8|88020.8|88072.1|88022.1|88072.1|88022.1|88069.7|88019.7|23
1629479990000|2021-08-20 17:19:50|88071.7|88021.7|88071.2|88021.2|88072.2|88022.2|88070.6|88020.6|22
1629480000000|2021-08-20 17:20:00|88071.3|88021.3|88071.9|88021.9|88073.8|88023.8|88069.1|88019.1|40
1629480010000|2021-08-20 17:20:10|88078.3|88028.3|88080.1|88030.1|88081|88031|88076.5|88026.5|42
1629480020000|2021-08-20 17:20:20|88080.2|88030.2|88077.8|88027.8|88081|88031|88076.2|88026.2|42
1629480030000|2021-08-20 17:20:30|88076.3|88026.3|88077.4|88027.4|88078.9|88028.9|88076.2|88026.2|26
1629480040000|2021-08-20 17:20:40|88077.8|88027.8|88077.9|88027.9|88078.6|88028.6|88076.6|88026.6|27
1629480050000|2021-08-20 17:20:50|88077.8|88027.8|88076.9|88026.9|88077.8|88027.8|88076|88026|22
1629480060000|2021-08-20 17:21:00|88076.5|88026.5|88072.7|88022.7|88077.5|88027.5|88071.6|88021.6|33
1629480070000|2021-08-20 17:21:10|88074.5|88024.5|88071.6|88021.6|88074.5|88024.5|88071.3|88021.3|28
1629480080000|2021-08-20 17:21:20|88071.9|88021.9|88073.4|88023.4|88074.2|88024.2|88071.6|88021.6|22
1629480090000|2021-08-20 17:21:30|88073.3|88023.3|88072.4|88022.4|88073.6|88023.6|88072|88022|24
1629480100000|2021-08-20 17:21:40|88071.8|88021.8|88073.3|88023.3|88074.1|88024.1|88071.8|88021.8|25
1629480110000|2021-08-20 17:21:50|88073.2|88023.2|88073.9|88023.9|88074.4|88024.4|88071.1|88021.1|33
1629480120000|2021-08-20 17:22:00|88074.1|88024.1|88074.3|88024.3|88074.7|88024.7|88073|88023|37
1629480130000|2021-08-20 17:22:10|88073.9|88023.9|88073.3|88023.3|88074.3|88024.3|88073.2|88023.2|23
1629480140000|2021-08-20 17:22:20|88073|88023|88073.6|88023.6|88073.6|88023.6|88072|88022|26
1629480150000|2021-08-20 17:22:30|88073.1|88023.1|88077.6|88027.6|88078.2|88028.2|88072.3|88022.3|34
1629480160000|2021-08-20 17:22:40|88077.4|88027.4|88078.8|88028.8|88079.5|88029.5|88076.1|88026.1|39
1629480170000|2021-08-20 17:22:50|88078.3|88028.3|88080.5|88030.5|88083.1|88033.1|88077.7|88027.7|44
1629480180000|2021-08-20 17:23:00|88082.1|88032.1|88080.6|88030.6|88082.5|88032.5|88080|88030|40
1629480190000|2021-08-20 17:23:10|88080.9|88030.9|88080.5|88030.5|88081.7|88031.7|88080.1|88030.1|23
1629480200000|2021-08-20 17:23:20|88080.7|88030.7|88080.3|88030.3|88081.2|88031.2|88079.6|88029.6|31
1629480210000|2021-08-20 17:23:30|88080.5|88030.5|88081.4|88031.4|88081.5|88031.5|88080|88030|20
1629480220000|2021-08-20 17:23:40|88081.6|88031.6|88081.1|88031.1|88082.3|88032.3|88080.1|88030.1|32
1629480230000|2021-08-20 17:23:50|88081.3|88031.3|88083|88033|88084.8|88034.8|88081.3|88031.3|35
1629480240000|2021-08-20 17:24:00|88082.9|88032.9|88088.7|88038.7|88089|88039|88082.9|88032.9|47
1629480250000|2021-08-20 17:24:10|88088.5|88038.5|88086.2|88036.2|88089.1|88039.1|88085.3|88035.3|46
1629480260000|2021-08-20 17:24:20|88086|88036|88083.1|88033.1|88086|88036|88083.1|88033.1|26
1629480270000|2021-08-20 17:24:30|88083.3|88033.3|88083.6|88033.6|88085.2|88035.2|88083.1|88033.1|25
1629480280000|2021-08-20 17:24:40|88083.8|88033.8|88082.6|88032.6|88084.2|88034.2|88082.5|88032.5|22
1629480290000|2021-08-20 17:24:50|88082.3|88032.3|88084.4|88034.4|88086.8|88036.8|88082.3|88032.3|36
1629480300000|2021-08-20 17:25:00|88084.5|88034.5|88085.2|88035.2|88085.6|88035.6|88083.7|88033.7|39
1629480310000|2021-08-20 17:25:10|88085.4|88035.4|88085.5|88035.5|88086|88036|88084.3|88034.3|32
1629480320000|2021-08-20 17:25:20|88086|88036|88086.6|88036.6|88086.9|88036.9|88084.8|88034.8|32
1629480330000|2021-08-20 17:25:30|88085.3|88035.3|88086.5|88036.5|88088.4|88038.4|88083.8|88033.8|50
1629480340000|2021-08-20 17:25:40|88086.2|88036.2|88086.1|88036.1|88088.6|88038.6|88082.9|88032.9|56
1629480350000|2021-08-20 17:25:50|88085.3|88035.3|88084.4|88034.4|88086.2|88036.2|88082.9|88032.9|46
1629480360000|2021-08-20 17:26:00|88084.7|88034.7|88085.4|88035.4|88085.4|88035.4|88084.3|88034.3|34
1629480370000|2021-08-20 17:26:10|88085.2|88035.2|88084.9|88034.9|88086.1|88036.1|88084.1|88034.1|30
1629480380000|2021-08-20 17:26:20|88085.2|88035.2|88086.1|88036.1|88087.1|88037.1|88084.6|88034.6|21
1629480390000|2021-08-20 17:26:30|88085.9|88035.9|88087.6|88037.6|88087.6|88037.6|88083.9|88033.9|32
1629480400000|2021-08-20 17:26:40|88087.5|88037.5|88083.9|88033.9|88087.9|88037.9|88083.2|88033.2|32
1629480410000|2021-08-20 17:26:50|88086|88036|88083.5|88033.5|88086.2|88036.2|88082.5|88032.5|46
1629480420000|2021-08-20 17:27:00|88083.6|88033.6|88080.7|88030.7|88084.1|88034.1|88078.6|88028.6|41
1629480430000|2021-08-20 17:27:10|88081|88031|88082.9|88032.9|88082.9|88032.9|88080.6|88030.6|30
1629480440000|2021-08-20 17:27:20|88082.6|88032.6|88079.8|88029.8|88083.3|88033.3|88078.1|88028.1|30
1629480450000|2021-08-20 17:27:30|88079.7|88029.7|88079.6|88029.6|88081.2|88031.2|88078.9|88028.9|41
1629480460000|2021-08-20 17:27:40|88079.9|88029.9|88079.3|88029.3|88079.9|88029.9|88079|88029|25
1629480470000|2021-08-20 17:27:50|88078.8|88028.8|88078.7|88028.7|88079.5|88029.5|88077.7|88027.7|24
1629480480000|2021-08-20 17:28:00|88078.6|88028.6|88081.9|88031.9|88082.9|88032.9|88078.3|88028.3|28
1629480490000|2021-08-20 17:28:10|88082.5|88032.5|88068.5|88043.5|88082.6|88045.3|88068.5|88030.9|23
1629480500000|2021-08-20 17:28:20|88068.9|88043.9|88083.2|88033.2|88083.6|88046.4|88068.9|88030.9|31
1629480510000|2021-08-20 17:28:30|88083.5|88033.5|88082.7|88032.7|88083.5|88033.5|88081.3|88031.3|24
1629480520000|2021-08-20 17:28:40|88081.6|88031.6|88081.1|88031.1|88081.9|88031.9|88081.1|88031.1|6
1629480530000|2021-08-20 17:28:50|88081.7|88031.7|88086.5|88036.5|88086.5|88036.5|88080.7|88030.7|45
1629480540000|2021-08-20 17:29:00|88086.3|88036.3|88092.9|88042.9|88093.1|88043.1|88085.9|88035.9|48
1629480550000|2021-08-20 17:29:10|88092.4|88042.4|88094.9|88044.9|88095.3|88045.3|88092.4|88042.4|42
1629480560000|2021-08-20 17:29:20|88094.6|88044.6|88094.2|88044.2|88096|88046|88093.8|88043.8|32
1629480570000|2021-08-20 17:29:30|88093.9|88043.9|88094.3|88044.3|88094.5|88044.5|88093|88043|34
1629480580000|2021-08-20 17:29:40|88094.2|88044.2|88092.2|88042.2|88094.8|88044.8|88089.4|88039.4|45
1629480590000|2021-08-20 17:29:50|88092.1|88042.1|88092.6|88042.6|88094.6|88044.6|88092.1|88042.1|39
1629480600000|2021-08-20 17:30:00|88093|88043|88087.4|88037.4|88093.8|88043.8|88086.8|88036.8|52
1629480610000|2021-08-20 17:30:10|88088.1|88038.1|88081.3|88031.3|88088.7|88038.7|88079.9|88029.9|56
1629480620000|2021-08-20 17:30:20|88081.1|88031.1|88086.1|88036.1|88087|88037|88081.1|88031.1|45
1629480630000|2021-08-20 17:30:30|88086.3|88036.3|88086.2|88036.2|88086.4|88036.4|88085.7|88035.7|33
1629480640000|2021-08-20 17:30:40|88085.4|88035.4|88085.3|88035.3|88085.8|88035.8|88084.5|88034.5|36
1629480650000|2021-08-20 17:30:50|88085.2|88035.2|88084.8|88034.8|88085.6|88035.6|88084.4|88034.4|36
1629480660000|2021-08-20 17:31:00|88085.1|88035.1|88086|88036|88086.2|88036.2|88084.7|88034.7|30
1629480670000|2021-08-20 17:31:10|88085.9|88035.9|88084.5|88034.5|88086.2|88036.2|88084.4|88034.4|27
1629480680000|2021-08-20 17:31:20|88084.6|88034.6|88086.1|88036.1|88086.1|88036.1|88084.1|88034.1|35
1629480690000|2021-08-20 17:31:30|88086.2|88036.2|88085.5|88035.5|88086.3|88036.3|88085.3|88035.3|23
1629480700000|2021-08-20 17:31:40|88085.8|88035.8|88085.7|88035.7|88086.3|88036.3|88084.7|88034.7|41
1629480710000|2021-08-20 17:31:50|88085.6|88035.6|88086.4|88036.4|88086.7|88036.7|88084.7|88034.7|32
1629480720000|2021-08-20 17:32:00|88086|88036|88085.5|88035.5|88086.1|88036.1|88084.6|88034.6|32
1629480730000|2021-08-20 17:32:10|88085.2|88035.2|88084.8|88034.8|88085.6|88035.6|88084.3|88034.3|17
1629480740000|2021-08-20 17:32:20|88084.9|88034.9|88082.5|88032.5|88085.3|88035.3|88082.5|88032.5|29
1629480750000|2021-08-20 17:32:30|88082.4|88032.4|88082.5|88032.5|88083.3|88033.3|88081.8|88031.8|29
1629480760000|2021-08-20 17:32:40|88081.7|88031.7|88086|88036|88086.4|88036.4|88080.9|88030.9|42
1629480770000|2021-08-20 17:32:50|88086.2|88036.2|88085.1|88035.1|88086.3|88036.3|88084.6|88034.6|32
1629480780000|2021-08-20 17:33:00|88084.8|88034.8|88084.4|88034.4|88086|88036|88084.4|88034.4|22
1629480790000|2021-08-20 17:33:10|88084.7|88034.7|88085.8|88035.8|88085.8|88035.8|88084.6|88034.6|20
1629480800000|2021-08-20 17:33:20|88086.2|88036.2|88085.8|88035.8|88086.2|88036.2|88084.8|88034.8|20
1629480810000|2021-08-20 17:33:30|88085.7|88035.7|88084.9|88034.9|88086|88036|88084.5|88034.5|22
1629480820000|2021-08-20 17:33:40|88084.8|88034.8|88086|88036|88086.2|88036.2|88084.8|88034.8|21
1629480830000|2021-08-20 17:33:50|88085.9|88035.9|88085.5|88035.5|88086.1|88036.1|88084.3|88034.3|21
1629480840000|2021-08-20 17:34:00|88085.1|88035.1|88088.1|88038.1|88089.1|88039.1|88084.6|88034.6|25
1629480850000|2021-08-20 17:34:10|88089.3|88039.3|88089.3|88039.3|88090.3|88040.3|88088.4|88038.4|43
1629480860000|2021-08-20 17:34:20|88089.6|88039.6|88090.5|88040.5|88091.6|88041.6|88089.6|88039.6|38
1629480870000|2021-08-20 17:34:30|88091|88041|88093.6|88043.6|88095.3|88045.3|88090.1|88040.1|31
1629480880000|2021-08-20 17:34:40|88093.8|88043.8|88092.4|88042.4|88093.8|88043.8|88091.9|88041.9|36
1629480890000|2021-08-20 17:34:50|88092.3|88042.3|88093.6|88043.6|88093.7|88043.7|88092.2|88042.2|30
1629480900000|2021-08-20 17:35:00|88093.8|88043.8|88093.6|88043.6|88093.8|88043.8|88092.7|88042.7|24
1629480910000|2021-08-20 17:35:10|88093.5|88043.5|88094.2|88044.2|88094.3|88044.3|88092.9|88042.9|29
1629480920000|2021-08-20 17:35:20|88093.8|88043.8|88093.3|88043.3|88094.3|88044.3|88093|88043|28
1629480930000|2021-08-20 17:35:30|88094.7|88044.7|88098.6|88048.6|88098.6|88063|88081.9|88044.7|37
1629480940000|2021-08-20 17:35:40|88098.5|88048.5|88095.5|88045.5|88099.6|88049.6|88094.5|88044.5|40
1629480950000|2021-08-20 17:35:50|88094.5|88044.5|88100.1|88050.1|88100.4|88050.4|88094.5|88044.5|35
1629480960000|2021-08-20 17:36:00|88100.2|88050.2|88099.1|88049.1|88101.1|88051.1|88098.3|88048.3|36
1629480970000|2021-08-20 17:36:10|88099|88049|88099.7|88049.7|88100.2|88050.2|88098.7|88048.7|26
1629480980000|2021-08-20 17:36:20|88099.4|88049.4|88099.8|88049.8|88100.5|88050.5|88098.6|88048.6|25
1629480990000|2021-08-20 17:36:30|88100.2|88050.2|88099.9|88049.9|88100.6|88050.6|88099.1|88049.1|23
1629481000000|2021-08-20 17:36:40|88100.1|88050.1|88101.6|88051.6|88101.9|88051.9|88100.1|88050.1|21
1629481010000|2021-08-20 17:36:50|88101.7|88051.7|88104.3|88054.3|88104.3|88054.3|88101.5|88051.5|32
1629481020000|2021-08-20 17:37:00|88103.7|88053.7|88102.9|88052.9|88105.1|88055.1|88102.7|88052.7|40
1629481030000|2021-08-20 17:37:10|88102.8|88052.8|88101.6|88051.6|88103.2|88053.2|88101.3|88051.3|27
1629481040000|2021-08-20 17:37:20|88101.3|88051.3|88101.6|88051.6|88101.7|88051.7|88101|88051|18
1629481050000|2021-08-20 17:37:30|88102|88052|88100.3|88050.3|88103.2|88053.2|88099.6|88049.6|26
1629481060000|2021-08-20 17:37:40|88100|88050|88099.2|88049.2|88100.3|88050.3|88097.6|88047.6|46
1629481070000|2021-08-20 17:37:50|88099.4|88049.4|88099|88049|88100.1|88050.1|88099|88049|30
1629481080000|2021-08-20 17:38:00|88101.2|88051.2|88100.3|88050.3|88102|88052|88100.3|88050.3|44
1629481090000|2021-08-20 17:38:10|88100.2|88050.2|88100.3|88050.3|88100.6|88050.6|88099.3|88049.3|29
1629481100000|2021-08-20 17:38:20|88100.2|88050.2|88100.5|88050.5|88101.1|88051.1|88099.4|88049.4|30
1629481110000|2021-08-20 17:38:30|88100.4|88050.4|88102.2|88052.2|88102.5|88052.5|88100.2|88050.2|14
1629481120000|2021-08-20 17:38:40|88102.3|88052.3|88102.4|88052.4|88102.8|88052.8|88102.2|88052.2|21
1629481130000|2021-08-20 17:38:50|88102.6|88052.6|88100.1|88050.1|88102.6|88052.6|88100.1|88050.1|20
1629481140000|2021-08-20 17:39:00|88100.3|88050.3|88099.3|88049.3|88100.7|88050.7|88098.1|88048.1|36
1629481150000|2021-08-20 17:39:10|88099.5|88049.5|88104.1|88054.1|88104.8|88054.8|88099.4|88049.4|38
1629481160000|2021-08-20 17:39:20|88104.3|88054.3|88106.2|88056.2|88106.5|88056.5|88102.5|88052.5|36
1629481170000|2021-08-20 17:39:30|88106|88056|88106.1|88056.1|88106.2|88056.2|88104.9|88054.9|35
1629481180000|2021-08-20 17:39:40|88106.3|88056.3|88106.2|88056.2|88106.6|88056.6|88105.5|88055.5|28
1629481190000|2021-08-20 17:39:50|88106.4|88056.4|88107.6|88057.6|88107.6|88057.6|88105.3|88055.3|25
1629481200000|2021-08-20 17:40:00|88107.3|88057.3|88105.4|88055.4|88108.5|88058.5|88105.3|88055.3|39
1629481210000|2021-08-20 17:40:10|88105.3|88055.3|88106.7|88056.7|88106.9|88056.9|88104.8|88054.8|29
1629481220000|2021-08-20 17:40:20|88107|88057|88106.6|88056.6|88107.2|88057.2|88106.5|88056.5|27
1629481230000|2021-08-20 17:40:30|88106.7|88056.7|88108.2|88058.2|88108.2|88058.2|88106.7|88056.7|25
1629481240000|2021-08-20 17:40:40|88108.1|88058.1|88107.5|88057.5|88108.4|88058.4|88107.1|88057.1|28
1629481250000|2021-08-20 17:40:50|88107.6|88057.6|88105.4|88055.4|88108|88058|88103.8|88053.8|36
1629481260000|2021-08-20 17:41:00|88105|88055|88104.6|88054.6|88105.2|88055.2|88104.5|88054.5|21
1629481270000|2021-08-20 17:41:10|88104.7|88054.7|88104.6|88054.6|88105|88055|88104.4|88054.4|12
1629481280000|2021-08-20 17:41:20|88104.7|88054.7|88102.8|88052.8|88104.8|88054.8|88102.8|88052.8|22
1629481290000|2021-08-20 17:41:30|88103.2|88053.2|88103.3|88053.3|88104|88054|88103.1|88053.1|24
1629481300000|2021-08-20 17:41:40|88103.6|88053.6|88103.6|88053.6|88104.2|88054.2|88103.2|88053.2|22
1629481310000|2021-08-20 17:41:50|88104|88054|88102.9|88052.9|88104.3|88054.3|88100.9|88050.9|38
1629481320000|2021-08-20 17:42:00|88104.4|88054.4|88106.6|88056.6|88107.6|88057.6|88104.4|88054.4|45
1629481330000|2021-08-20 17:42:10|88106.7|88056.7|88109.7|88059.7|88109.7|88059.7|88106|88056|31
1629481340000|2021-08-20 17:42:20|88109.6|88059.6|88110.1|88060.1|88111.1|88061.1|88109.5|88059.5|27
1629481350000|2021-08-20 17:42:30|88110|88060|88109.9|88059.9|88110.2|88060.2|88109.7|88059.7|27
1629481360000|2021-08-20 17:42:40|88110|88060|88111.6|88061.6|88112.4|88062.4|88110|88060|37
1629481370000|2021-08-20 17:42:50|88111.7|88061.7|88111.8|88061.8|88112.1|88062.1|88111.1|88061.1|24
1629481380000|2021-08-20 17:43:00|88111.7|88061.7|88111.4|88061.4|88112.6|88062.6|88110.1|88060.1|26
1629481390000|2021-08-20 17:43:10|88111.5|88061.5|88111|88061|88111.9|88061.9|88110.6|88060.6|29
1629481400000|2021-08-20 17:43:20|88111.1|88061.1|88112|88062|88112.7|88062.7|88110.9|88060.9|25
1629481410000|2021-08-20 17:43:30|88111.8|88061.8|88112.7|88062.7|88113.6|88063.6|88111|88061|23
1629481420000|2021-08-20 17:43:40|88112.8|88062.8|88112.7|88062.7|88113|88063|88111.6|88061.6|22
1629481430000|2021-08-20 17:43:50|88112.8|88062.8|88113.4|88063.4|88113.4|88063.4|88111.3|88061.3|25
1629481440000|2021-08-20 17:44:00|88113.7|88063.7|88112.8|88062.8|88113.7|88063.7|88112.3|88062.3|17
1629481450000|2021-08-20 17:44:10|88112.9|88062.9|88114|88064|88114.2|88064.2|88112.7|88062.7|23
1629481460000|2021-08-20 17:44:20|88113.6|88063.6|88113.2|88063.2|88113.6|88063.6|88112.5|88062.5|25
1629481470000|2021-08-20 17:44:30|88113.1|88063.1|88113.6|88063.6|88113.8|88063.8|88112.7|88062.7|28
1629481480000|2021-08-20 17:44:40|88113.3|88063.3|88112.8|88062.8|88113.7|88063.7|88112.5|88062.5|27
1629481490000|2021-08-20 17:44:50|88113.7|88063.7|88113.7|88063.7|88114.1|88064.1|88112.8|88062.8|21
1629481500000|2021-08-20 17:45:00|88113.3|88063.3|88112.2|88062.2|88113.5|88063.5|88111.6|88061.6|25
1629481510000|2021-08-20 17:45:10|88112.8|88062.8|88110.6|88060.6|88113.7|88063.7|88110.4|88060.4|35
1629481520000|2021-08-20 17:45:20|88110.8|88060.8|88111.4|88061.4|88112.7|88062.7|88110.8|88060.8|33
1629481530000|2021-08-20 17:45:30|88111.6|88061.6|88112.7|88062.7|88113|88063|88111.2|88061.2|25
1629481540000|2021-08-20 17:45:40|88112.8|88062.8|88113.7|88063.7|88114.2|88064.2|88112.8|88062.8|14
1629481550000|2021-08-20 17:45:50|88114.1|88064.1|88111.9|88061.9|88114.5|88064.5|88111.5|88061.5|33
1629481560000|2021-08-20 17:46:00|88112.7|88062.7|88113.6|88063.6|88113.8|88063.8|88111.9|88061.9|22
1629481570000|2021-08-20 17:46:10|88113.5|88063.5|88113|88063|88114.2|88064.2|88111.5|88061.5|28
1629481580000|2021-08-20 17:46:20|88113.1|88063.1|88112.1|88062.1|88114|88064|88112|88062|36
1629481590000|2021-08-20 17:46:30|88112|88062|88113.4|88063.4|88113.5|88063.5|88112|88062|25
1629481600000|2021-08-20 17:46:40|88113.3|88063.3|88114.3|88064.3|88116.6|88066.6|88112.5|88062.5|30
1629481610000|2021-08-20 17:46:50|88114.6|88064.6|88111.9|88061.9|88114.6|88064.6|88110.9|88060.9|39
1629481620000|2021-08-20 17:47:00|88111.7|88061.7|88111.9|88061.9|88112.1|88062.1|88111|88061|29
1629481630000|2021-08-20 17:47:10|88112|88062|88107.4|88057.4|88112.4|88062.4|88106.8|88056.8|27
1629481640000|2021-08-20 17:47:20|88107|88057|88109.2|88059.2|88109.7|88059.7|88106.7|88056.7|32
1629481650000|2021-08-20 17:47:30|88108.7|88058.7|88108.9|88058.9|88109|88059|88107.9|88057.9|37
1629481660000|2021-08-20 17:47:40|88109|88059|88109.2|88059.2|88109.2|88059.2|88108.3|88058.3|30
1629481670000|2021-08-20 17:47:50|88109.4|88059.4|88109.5|88059.5|88110.1|88060.1|88108.7|88058.7|21
1629481680000|2021-08-20 17:48:00|88109.8|88059.8|88110.4|88060.4|88110.6|88060.6|88109.4|88059.4|27
1629481690000|2021-08-20 17:48:10|88110.6|88060.6|88113.1|88063.1|88114.2|88064.2|88110.6|88060.6|39
1629481700000|2021-08-20 17:48:20|88113.2|88063.2|88112.9|88062.9|88114|88064|88112.9|88062.9|27
1629481710000|2021-08-20 17:48:30|88113|88063|88113.7|88063.7|88114.2|88064.2|88112.3|88062.3|34
1629481720000|2021-08-20 17:48:40|88113.6|88063.6|88113.6|88063.6|88115.3|88065.3|88113.5|88063.5|18
1629481730000|2021-08-20 17:48:50|88113.5|88063.5|88114.3|88064.3|88114.6|88064.6|88113|88063|34
1629481740000|2021-08-20 17:49:00|88113.6|88063.6|88111.1|88061.1|88114|88064|88110.7|88060.7|22
1629481750000|2021-08-20 17:49:10|88111.2|88061.2|88111|88061|88112.3|88062.3|88110.9|88060.9|34
1629481760000|2021-08-20 17:49:20|88110.8|88060.8|88112.1|88062.1|88113.5|88063.5|88110.8|88060.8|39
1629481770000|2021-08-20 17:49:30|88112.5|88062.5|88111.5|88061.5|88112.6|88062.6|88111.2|88061.2|30
1629481780000|2021-08-20 17:49:40|88111.4|88061.4|88109.3|88059.3|88111.4|88061.4|88108.8|88058.8|38
1629481790000|2021-08-20 17:49:50|88109.4|88059.4|88108.7|88058.7|88109.6|88059.6|88108.7|88058.7|19
1629481800000|2021-08-20 17:50:00|88108.6|88058.6|88106.7|88056.7|88109.5|88059.5|88104.8|88054.8|45
1629481810000|2021-08-20 17:50:10|88106.4|88056.4|88106.6|88056.6|88106.6|88056.6|88105.8|88055.8|28
1629481820000|2021-08-20 17:50:20|88106.1|88056.1|88105.7|88055.7|88106.2|88056.2|88105.2|88055.2|23
1629481830000|2021-08-20 17:50:30|88105.6|88055.6|88106.3|88056.3|88107.2|88057.2|88105.5|88055.5|31
1629481840000|2021-08-20 17:50:40|88105.7|88055.7|88105.5|88055.5|88106.7|88056.7|88104.6|88054.6|38
1629481850000|2021-08-20 17:50:50|88104.4|88054.4|88104.4|88054.4|88106.7|88056.7|88103.9|88053.9|32
1629481860000|2021-08-20 17:51:00|88104.5|88054.5|88107|88057|88107.4|88057.4|88104.2|88054.2|34
1629481870000|2021-08-20 17:51:10|88107.3|88057.3|88105.6|88055.6|88107.6|88057.6|88104.2|88054.2|47
1629481880000|2021-08-20 17:51:20|88105.5|88055.5|88105.7|88055.7|88105.9|88055.9|88105.5|88055.5|21
1629481890000|2021-08-20 17:51:30|88105.8|88055.8|88108.6|88058.6|88108.6|88058.6|88105.7|88055.7|37
1629481900000|2021-08-20 17:51:40|88108.8|88058.8|88109.1|88059.1|88109.8|88059.8|88108.5|88058.5|27
1629481910000|2021-08-20 17:51:50|88108.8|88058.8|88108.5|88058.5|88109.2|88059.2|88108.3|88058.3|25
1629481920000|2021-08-20 17:52:00|88108.1|88058.1|88098.7|88048.7|88109.4|88059.4|88098|88048|43
1629481930000|2021-08-20 17:52:10|88099.2|88049.2|88098.5|88048.5|88099.8|88049.8|88098.5|88048.5|19
1629481940000|2021-08-20 17:52:20|88098.3|88048.3|88099.8|88049.8|88099.9|88049.9|88097.9|88047.9|28
1629481950000|2021-08-20 17:52:30|88099.5|88049.5|88099|88049|88100.6|88050.6|88098.7|88048.7|29
1629481960000|2021-08-20 17:52:40|88099.1|88049.1|88100.7|88050.7|88102.8|88052.8|88099.1|88049.1|28
1629481970000|2021-08-20 17:52:50|88101.1|88051.1|88100.3|88050.3|88101.5|88051.5|88100.3|88050.3|14
1629481980000|2021-08-20 17:53:00|88100.4|88050.4|88100.5|88050.5|88101|88051|88100.3|88050.3|23
1629481990000|2021-08-20 17:53:10|88100.4|88050.4|88100|88050|88100.8|88050.8|88099.4|88049.4|28
1629482000000|2021-08-20 17:53:20|88099.3|88049.3|88099.7|88049.7|88100.2|88050.2|88099.3|88049.3|25
1629482010000|2021-08-20 17:53:30|88099.9|88049.9|88100.6|88050.6|88100.6|88050.6|88099|88049|22
1629482020000|2021-08-20 17:53:40|88100.2|88050.2|88101.5|88051.5|88101.7|88051.7|88099.9|88049.9|21
1629482030000|2021-08-20 17:53:50|88101.4|88051.4|88101|88051|88101.7|88051.7|88100.6|88050.6|26
1629482040000|2021-08-20 17:54:00|88101.1|88051.1|88112.1|88062.1|88112.1|88062.1|88100.8|88050.8|52
1629482050000|2021-08-20 17:54:10|88110.8|88060.8|88112.4|88062.4|88114.7|88064.7|88110.8|88060.8|27
1629482060000|2021-08-20 17:54:20|88112.7|88062.7|88113|88063|88113.4|88063.4|88112.2|88062.2|32
1629482070000|2021-08-20 17:54:30|88113.1|88063.1|88112.3|88062.3|88113.4|88063.4|88112.3|88062.3|30
1629482080000|2021-08-20 17:54:40|88112.2|88062.2|88113.4|88063.4|88116.2|88066.2|88112.2|88062.2|39
1629482090000|2021-08-20 17:54:50|88113.3|88063.3|88111.7|88061.7|88113.9|88063.9|88109.6|88059.6|43
1629482100000|2021-08-20 17:55:00|88111.5|88061.5|88108.9|88058.9|88111.5|88061.5|88108.8|88058.8|32
1629482110000|2021-08-20 17:55:10|88108.8|88058.8|88109.3|88059.3|88109.9|88059.9|88108.2|88058.2|33
1629482120000|2021-08-20 17:55:20|88109.4|88059.4|88108.6|88058.6|88110|88060|88108.4|88058.4|24
1629482130000|2021-08-20 17:55:30|88108.1|88058.1|88107.9|88057.9|88109|88059|88107.3|88057.3|27
1629482140000|2021-08-20 17:55:40|88107.8|88057.8|88107.1|88057.1|88109|88059|88106.3|88056.3|23
1629482150000|2021-08-20 17:55:50|88107.2|88057.2|88107.8|88057.8|88108.4|88058.4|88106.2|88056.2|21
1629482160000|2021-08-20 17:56:00|88107.5|88057.5|88107.5|88057.5|88108.2|88058.2|88106.4|88056.4|32
1629482170000|2021-08-20 17:56:10|88107.6|88057.6|88109.2|88059.2|88110.1|88060.1|88107.6|88057.6|26
1629482180000|2021-08-20 17:56:20|88109.1|88059.1|88107.3|88057.3|88110.7|88060.7|88103.3|88053.3|45
1629482190000|2021-08-20 17:56:30|88107.2|88057.2|88108.6|88058.6|88109.5|88059.5|88107.2|88057.2|43
1629482200000|2021-08-20 17:56:40|88108.7|88058.7|88108.8|88058.8|88109.3|88059.3|88107.9|88057.9|25
1629482210000|2021-08-20 17:56:50|88108.9|88058.9|88109.3|88059.3|88110.3|88060.3|88108.9|88058.9|20
1629482220000|2021-08-20 17:57:00|88109.4|88059.4|88096|88071|88109.6|88073.8|88096|88058.1|34
1629482230000|2021-08-20 17:57:10|88096.6|88071.6|88097.4|88072.4|88098.9|88073.9|88096.2|88071.2|25
1629482240000|2021-08-20 17:57:20|88097.2|88072.2|88097.9|88072.9|88099.1|88074.1|88096.7|88071.7|26
1629482250000|2021-08-20 17:57:30|88098.1|88073.1|88098.9|88073.9|88099.7|88074.7|88097.2|88072.2|21
1629482260000|2021-08-20 17:57:40|88099|88074|88113.8|88063.8|88114.5|88075.8|88098.8|88062.2|27
1629482270000|2021-08-20 17:57:50|88112.7|88062.7|88110.9|88060.9|88112.9|88074.5|88098|88059.9|42
1629482280000|2021-08-20 17:58:00|88110.6|88060.6|88109.1|88059.1|88110.6|88060.6|88107.3|88057.3|43
1629482290000|2021-08-20 17:58:10|88109.2|88059.2|88108.6|88058.6|88109.9|88059.9|88108.1|88058.1|29
1629482300000|2021-08-20 17:58:20|88108.3|88058.3|88109.6|88059.6|88109.7|88059.7|88106.8|88056.8|36
1629482310000|2021-08-20 17:58:30|88109.7|88059.7|88107.7|88057.7|88109.7|88059.7|88107.1|88057.1|30
1629482320000|2021-08-20 17:58:40|88107.9|88057.9|88104.6|88054.6|88107.9|88057.9|88104.5|88054.5|37
1629482330000|2021-08-20 17:58:50|88104.5|88054.5|88105.1|88055.1|88105.6|88055.6|88104.2|88054.2|29
1629482340000|2021-08-20 17:59:00|88105|88055|88104.9|88054.9|88106|88056|88103|88053|35
1629482350000|2021-08-20 17:59:10|88104.7|88054.7|88113.4|88063.4|88114.2|88064.2|88104.7|88054.7|50
1629482360000|2021-08-20 17:59:20|88114.1|88064.1|88119.8|88069.8|88120.6|88070.6|88113|88063|57
1629482370000|2021-08-20 17:59:30|88119.9|88069.9|88117.4|88067.4|88120.9|88070.9|88116.6|88066.6|45
1629482380000|2021-08-20 17:59:40|88118.2|88068.2|88115.6|88065.6|88118.6|88068.6|88115.3|88065.3|40
1629482390000|2021-08-20 17:59:50|88115.3|88065.3|88114.3|88064.3|88116.2|88066.2|88112.1|88062.1|44
1629482400000|2021-08-20 18:00:00|88114|88064|88112.5|88062.5|88114.7|88064.7|88111.1|88061.1|43
1629482410000|2021-08-20 18:00:10|88112.4|88062.4|88106.5|88056.5|88113.6|88063.6|88104.2|88054.2|36
1629482420000|2021-08-20 18:00:20|88106.4|88056.4|88102.4|88052.4|88107.4|88057.4|88101.2|88051.2|48
1629482430000|2021-08-20 18:00:30|88102.3|88052.3|88099.6|88049.6|88104.9|88054.9|88098.7|88048.7|56
1629482440000|2021-08-20 18:00:40|88099.9|88049.9|88097.9|88047.9|88101|88051|88097.3|88047.3|43
1629482450000|2021-08-20 18:00:50|88098.2|88048.2|88101.4|88051.4|88101.8|88051.8|88096.7|88046.7|40
1629482460000|2021-08-20 18:01:00|88102|88052|88099.4|88049.4|88102.3|88052.3|88098.9|88048.9|50
1629482470000|2021-08-20 18:01:10|88099.3|88049.3|88095.8|88045.8|88099.8|88049.8|88094.7|88044.7|43
1629482480000|2021-08-20 18:01:20|88096.1|88046.1|88089.6|88039.6|88097.1|88047.1|88088.8|88038.8|35
1629482490000|2021-08-20 18:01:30|88089.3|88039.3|88088.7|88038.7|88090.9|88040.9|88088.2|88038.2|39
1629482500000|2021-08-20 18:01:40|88088.6|88038.6|88085|88035|88088.6|88038.6|88085|88035|33
1629482510000|2021-08-20 18:01:50|88084.7|88034.7|88084|88034|88086.4|88036.4|88083.3|88033.3|54
1629482520000|2021-08-20 18:02:00|88084.3|88034.3|88082.5|88032.5|88084.8|88034.8|88082.4|88032.4|49
1629482530000|2021-08-20 18:02:10|88082.4|88032.4|88082.2|88032.2|88082.8|88032.8|88081.8|88031.8|21
1629482540000|2021-08-20 18:02:20|88082.1|88032.1|88078|88028|88082.6|88032.6|88075|88025|43
1629482550000|2021-08-20 18:02:30|88077.6|88027.6|88078.6|88028.6|88079.6|88029.6|88075.9|88025.9|21
1629482560000|2021-08-20 18:02:40|88078.7|88028.7|88080.2|88030.2|88080.3|88030.3|88078.7|88028.7|22
1629482570000|2021-08-20 18:02:50|88079.9|88029.9|88080.3|88030.3|88081.7|88031.7|88079.6|88029.6|17
1629482580000|2021-08-20 18:03:00|88079.9|88029.9|88078.2|88028.2|88079.9|88029.9|88077.6|88027.6|30
1629482590000|2021-08-20 18:03:10|88078.1|88028.1|88075.6|88025.6|88078.6|88028.6|88073.8|88023.8|42
1629482600000|2021-08-20 18:03:20|88075.5|88025.5|88075|88025|88076.3|88026.3|88074.5|88024.5|30
1629482610000|2021-08-20 18:03:30|88074.8|88024.8|88079.2|88029.2|88080.7|88030.7|88074.4|88024.4|38
1629482620000|2021-08-20 18:03:40|88078.9|88028.9|88076.2|88026.2|88079.7|88029.7|88076.2|88026.2|30
1629482630000|2021-08-20 18:03:50|88076.5|88026.5|88079.8|88029.8|88080|88030|88076.5|88026.5|26
1629482640000|2021-08-20 18:04:00|88079.4|88029.4|88080.5|88030.5|88080.7|88030.7|88078.6|88028.6|40
1629482650000|2021-08-20 18:04:10|88080.8|88030.8|88081.5|88031.5|88081.7|88031.7|88079.6|88029.6|32
1629482660000|2021-08-20 18:04:20|88081.6|88031.6|88084.2|88034.2|88084.7|88034.7|88081.4|88031.4|23
1629482670000|2021-08-20 18:04:30|88084.4|88034.4|88083.9|88033.9|88084.7|88034.7|88082.6|88032.6|43
1629482680000|2021-08-20 18:04:40|88083.8|88033.8|88087.6|88037.6|88089.2|88039.2|88083.8|88033.8|31
1629482690000|2021-08-20 18:04:50|88087.5|88037.5|88087.7|88037.7|88088.1|88038.1|88087.3|88037.3|31
1629482700000|2021-08-20 18:05:00|88087.4|88037.4|88088.3|88038.3|88088.4|88038.4|88086|88036|26
1629482710000|2021-08-20 18:05:10|88088.2|88038.2|88089.1|88039.1|88089.3|88039.3|88087.3|88037.3|25
1629482720000|2021-08-20 18:05:20|88089.2|88039.2|88088.2|88038.2|88089.3|88039.3|88087.2|88037.2|38
1629482730000|2021-08-20 18:05:30|88088|88038|88088.1|88038.1|88089.6|88039.6|88087.5|88037.5|35
1629482740000|2021-08-20 18:05:40|88087.8|88037.8|88088.7|88038.7|88089.8|88039.8|88087.2|88037.2|40
1629482750000|2021-08-20 18:05:50|88088.9|88038.9|88089.2|88039.2|88089.6|88039.6|88087.9|88037.9|29
1629482760000|2021-08-20 18:06:00|88089.3|88039.3|88088.7|88038.7|88089.6|88039.6|88088.3|88038.3|21
1629482770000|2021-08-20 18:06:10|88088.8|88038.8|88089.7|88039.7|88090.8|88040.8|88088.7|88038.7|37
1629482780000|2021-08-20 18:06:20|88089.6|88039.6|88088.6|88038.6|88090.2|88040.2|88087.7|88037.7|36
1629482790000|2021-08-20 18:06:30|88088.5|88038.5|88088.8|88038.8|88090.1|88040.1|88087.9|88037.9|28
1629482800000|2021-08-20 18:06:40|88088.5|88038.5|88090.2|88040.2|88090.6|88040.6|88087.1|88037.1|29
1629482810000|2021-08-20 18:06:50|88090.1|88040.1|88090.7|88040.7|88093.1|88053.7|88075.3|88040|32
1629482820000|2021-08-20 18:07:00|88081|88056|88092.4|88042.4|88092.6|88056|88079.4|88040.4|29
1629482830000|2021-08-20 18:07:10|88092.7|88042.7|88090.3|88040.3|88092.7|88042.7|88089.8|88039.8|27
1629482840000|2021-08-20 18:07:20|88080.5|88055.5|88090.9|88040.9|88093.2|88056.3|88079.7|88040|30
1629482850000|2021-08-20 18:07:30|88091|88041|88091.6|88041.6|88094.5|88057.6|88079.4|88041|27
1629482860000|2021-08-20 18:07:40|88091|88041|88093.1|88043.1|88093.4|88043.4|88090.9|88040.9|27
1629482870000|2021-08-20 18:07:50|88093.5|88043.5|88081.3|88056.3|88093.5|88057.1|88078.3|88042.9|29
1629482880000|2021-08-20 18:08:00|88081.2|88056.2|88086.7|88036.7|88091.8|88057|88079.7|88035.2|37
1629482890000|2021-08-20 18:08:10|88086.2|88036.2|88097.2|88047.2|88097.7|88047.7|88086.2|88036.2|41
1629482900000|2021-08-20 18:08:20|88096.6|88046.6|88097.1|88047.1|88097.6|88047.6|88096.6|88046.6|25
1629482910000|2021-08-20 18:08:30|88097.4|88047.4|88097.2|88047.2|88097.6|88047.6|88096.9|88046.9|21
1629482920000|2021-08-20 18:08:40|88097.3|88047.3|88097.9|88047.9|88098|88060.7|88083.2|88046.9|25
1629482930000|2021-08-20 18:08:50|88085.6|88060.6|88098.2|88048.2|88099.2|88060.6|88083.5|88047.9|22
1629482940000|2021-08-20 18:09:00|88098.1|88048.1|88086|88061|88101.2|88062.2|88085.2|88048|35
1629482950000|2021-08-20 18:09:10|88085.6|88060.6|88100.4|88050.4|88100.5|88062.8|88085.6|88049.3|36
1629482960000|2021-08-20 18:09:20|88100.2|88050.2|88100.5|88050.5|88101.1|88051.1|88099.7|88049.7|28
1629482970000|2021-08-20 18:09:30|88100.3|88050.3|88100.7|88050.7|88101|88051|88100.1|88050.1|21
1629482980000|2021-08-20 18:09:40|88099.9|88049.9|88098.8|88048.8|88100.4|88050.4|88098.8|88048.8|17
1629482990000|2021-08-20 18:09:50|88098.6|88048.6|88099.1|88049.1|88099.8|88049.8|88098.2|88048.2|32
1629483000000|2021-08-20 18:10:00|88098.7|88048.7|88099.4|88049.4|88100.2|88061.7|88085.5|88047.6|35
1629483010000|2021-08-20 18:10:10|88099.6|88049.6|88100.3|88050.3|88100.6|88050.6|88098.8|88048.8|32
1629483020000|2021-08-20 18:10:20|88100.2|88050.2|88100|88050|88100.4|88050.4|88099.2|88049.2|29
1629483030000|2021-08-20 18:10:30|88099.7|88049.7|88100.6|88050.6|88101.4|88051.4|88099.4|88049.4|20
1629483040000|2021-08-20 18:10:40|88101.1|88051.1|88100.5|88050.5|88102.2|88052.2|88099.7|88049.7|32
1629483050000|2021-08-20 18:10:50|88100.3|88050.3|88098.4|88048.4|88101|88051|88098|88048|27
1629483060000|2021-08-20 18:11:00|88098.1|88048.1|88102.5|88052.5|88102.6|88052.6|88098.1|88048.1|27
1629483070000|2021-08-20 18:11:10|88102.8|88052.8|88102.8|88052.8|88103.9|88053.9|88102.1|88052.1|21
1629483080000|2021-08-20 18:11:20|88102.1|88052.1|88102.9|88052.9|88103.6|88053.6|88102.1|88052.1|23
1629483090000|2021-08-20 18:11:30|88102.5|88052.5|88102.3|88052.3|88103.4|88053.4|88101.9|88051.9|26
1629483100000|2021-08-20 18:11:40|88102.4|88052.4|88103.6|88053.6|88103.6|88053.6|88102.1|88052.1|22
1629483110000|2021-08-20 18:11:50|88103.7|88053.7|88104.2|88054.2|88104.5|88054.5|88103.3|88053.3|17
1629483120000|2021-08-20 18:12:00|88104.4|88054.4|88104.9|88054.9|88104.9|88054.9|88103.6|88053.6|27
1629483130000|2021-08-20 18:12:10|88104.8|88054.8|88105.4|88055.4|88105.4|88055.4|88102.5|88052.5|24
1629483140000|2021-08-20 18:12:20|88090.3|88065.3|88105.6|88055.6|88105.6|88066.9|88089.7|88055.6|32
1629483150000|2021-08-20 18:12:30|88105.7|88055.7|88105.6|88055.6|88106.3|88056.3|88104.7|88054.7|18
1629483160000|2021-08-20 18:12:40|88105.7|88055.7|88105.9|88055.9|88106.7|88056.7|88104.9|88054.9|37
1629483170000|2021-08-20 18:12:50|88105.7|88055.7|88104.5|88054.5|88106.1|88056.1|88104.4|88054.4|26
1629483180000|2021-08-20 18:13:00|88105|88055|88104.3|88054.3|88106.1|88056.1|88104.3|88054.3|28
1629483190000|2021-08-20 18:13:10|88104.9|88054.9|88106.5|88056.5|88107|88057|88104.2|88054.2|22
1629483200000|2021-08-20 18:13:20|88107.1|88057.1|88107.2|88057.2|88109|88059|88105.7|88055.7|33
1629483210000|2021-08-20 18:13:30|88107.4|88057.4|88109.6|88059.6|88110|88060|88107.3|88057.3|24
1629483220000|2021-08-20 18:13:40|88110.2|88060.2|88109.9|88059.9|88110.2|88060.2|88109.2|88059.2|13
1629483230000|2021-08-20 18:13:50|88109.7|88059.7|88110|88060|88110.6|88060.6|88107.7|88057.7|34
1629483240000|2021-08-20 18:14:00|88110.3|88060.3|88112.1|88062.1|88113.1|88063.1|88109.6|88059.6|34
1629483250000|2021-08-20 18:14:10|88112.4|88062.4|88110.6|88060.6|88112.8|88062.8|88110.3|88060.3|27
1629483260000|2021-08-20 18:14:20|88110.7|88060.7|88099.8|88074.8|88110.7|88074.9|88097.2|88059.6|36
1629483270000|2021-08-20 18:14:30|88100.4|88075.4|88111.8|88061.8|88112.5|88075.4|88099|88060.6|34
1629483280000|2021-08-20 18:14:40|88112.7|88062.7|88111|88061|88113|88063|88110.8|88060.8|31
1629483290000|2021-08-20 18:14:50|88111.2|88061.2|88112.5|88062.5|88112.8|88062.8|88111.2|88061.2|38
1629483300000|2021-08-20 18:15:00|88112.6|88062.6|88114.1|88064.1|88114.3|88064.3|88111.9|88061.9|27
1629483310000|2021-08-20 18:15:10|88113.9|88063.9|88113.7|88063.7|88114.4|88064.4|88113.2|88063.2|33
1629483320000|2021-08-20 18:15:20|88113.6|88063.6|88113.3|88063.3|88114.2|88064.2|88113.2|88063.2|37
1629483330000|2021-08-20 18:15:30|88113.5|88063.5|88114|88064|88114.9|88064.9|88113.4|88063.4|24
1629483340000|2021-08-20 18:15:40|88114.1|88064.1|88101.4|88076.4|88115.2|88077.5|88101.1|88064.1|31
1629483350000|2021-08-20 18:15:50|88101.3|88076.3|88102.1|88077.1|88102.4|88077.4|88101.1|88076.1|22
1629483360000|2021-08-20 18:16:00|88102|88077|88112.2|88062.2|88112.2|88077.2|88100|88061.7|23
1629483370000|2021-08-20 18:16:10|88111.7|88061.7|88114.1|88064.1|88114.3|88064.3|88111.7|88061.7|26
1629483380000|2021-08-20 18:16:20|88113.5|88063.5|88113.5|88063.5|88114.2|88064.2|88113.1|88063.1|15
1629483390000|2021-08-20 18:16:30|88113.4|88063.4|88113.5|88063.5|88114|88064|88113.3|88063.3|18
1629483400000|2021-08-20 18:16:40|88113.9|88063.9|88113.4|88063.4|88114.1|88064.1|88113.3|88063.3|19
1629483410000|2021-08-20 18:16:50|88113.3|88063.3|88112.8|88062.8|88113.8|88063.8|88112.5|88062.5|16
1629483420000|2021-08-20 18:17:00|88112.5|88062.5|88113|88063|88113.2|88075.9|88100.7|88061.3|40
1629483430000|2021-08-20 18:17:10|88113.1|88063.1|88112.8|88062.8|88113.6|88063.6|88111.3|88061.3|34
1629483440000|2021-08-20 18:17:20|88113.4|88063.4|88109|88059|88113.4|88063.4|88106.3|88056.3|35
1629483450000|2021-08-20 18:17:30|88108.8|88058.8|88107.5|88057.5|88108.8|88058.8|88107.5|88057.5|25
1629483460000|2021-08-20 18:17:40|88107.6|88057.6|88108.3|88058.3|88108.5|88058.5|88107.5|88057.5|24
1629483470000|2021-08-20 18:17:50|88108.4|88058.4|88110.4|88060.4|88110.4|88060.4|88107.7|88057.7|29
1629483480000|2021-08-20 18:18:00|88110.3|88060.3|88097.5|88072.5|88110.6|88073.3|88096.4|88060.3|40
1629483490000|2021-08-20 18:18:10|88097.6|88072.6|88109.7|88059.7|88111.2|88073.2|88097.6|88059.4|32
1629483500000|2021-08-20 18:18:20|88111.4|88061.4|88108.3|88058.3|88111.4|88061.4|88108.1|88058.1|28
1629483510000|2021-08-20 18:18:30|88108.1|88058.1|88111.8|88061.8|88111.8|88061.8|88105.8|88055.8|30
1629483520000|2021-08-20 18:18:40|88111.7|88061.7|88113.7|88063.7|88114.7|88064.7|88111.5|88061.5|40
1629483530000|2021-08-20 18:18:50|88113.8|88063.8|88115.4|88065.4|88115.8|88065.8|88113.7|88063.7|36
1629483540000|2021-08-20 18:19:00|88115.6|88065.6|88115.9|88065.9|88116.2|88066.2|88114.5|88064.5|30
1629483550000|2021-08-20 18:19:10|88116.3|88066.3|88117.7|88067.7|88118.3|88068.3|88115.5|88065.5|31
1629483560000|2021-08-20 18:19:20|88117.4|88067.4|88117.7|88067.7|88118.3|88068.3|88117.1|88067.1|21
1629483570000|2021-08-20 18:19:30|88118.4|88068.4|88104.8|88079.8|88120.7|88079.9|88104.8|88067.3|20
1629483580000|2021-08-20 18:19:40|88105.7|88080.7|88119.9|88069.9|88120.8|88080.7|88105.7|88068.8|32
1629483590000|2021-08-20 18:19:50|88119.7|88069.7|88122.8|88072.8|88123|88073|88118.9|88068.9|39
1629483600000|2021-08-20 18:20:00|88122.5|88072.5|88123.6|88073.6|88125.5|88075.5|88121.1|88071.1|42
1629483610000|2021-08-20 18:20:10|88123.7|88073.7|88124|88074|88124.7|88074.7|88122.1|88072.1|38
1629483620000|2021-08-20 18:20:20|88123.5|88073.5|88123|88073|88123.7|88073.7|88121|88071|29
1629483630000|2021-08-20 18:20:30|88123.1|88073.1|88123.5|88073.5|88124.1|88074.1|88121.9|88071.9|19
1629483640000|2021-08-20 18:20:40|88123.3|88073.3|88122.6|88072.6|88123.8|88073.8|88122.6|88072.6|22
1629483650000|2021-08-20 18:20:50|88122.3|88072.3|88123.5|88073.5|88124|88074|88121.8|88071.8|45
1629483660000|2021-08-20 18:21:00|88123.6|88073.6|88124.4|88074.4|88125.7|88087.7|88112.1|88072.6|32
1629483670000|2021-08-20 18:21:10|88124.8|88074.8|88111.3|88086.3|88124.8|88088.2|88110.9|88072.1|46
1629483680000|2021-08-20 18:21:20|88111|88086|88119.4|88069.4|88121.5|88086.3|88111|88068.6|37
1629483690000|2021-08-20 18:21:30|88119.9|88069.9|88119.7|88069.7|88120.3|88070.3|88118.7|88068.7|38
1629483700000|2021-08-20 18:21:40|88119.8|88069.8|88119.2|88069.2|88121.1|88071.1|88117.7|88067.7|45
1629483710000|2021-08-20 18:21:50|88118.8|88068.8|88118.9|88068.9|88119.8|88069.8|88117.4|88067.4|35
1629483720000|2021-08-20 18:22:00|88118.7|88068.7|88120.7|88070.7|88121.6|88071.6|88117.7|88067.7|44
1629483730000|2021-08-20 18:22:10|88120.5|88070.5|88121.7|88071.7|88123.1|88073.1|88120.4|88070.4|18
1629483740000|2021-08-20 18:22:20|88121.9|88071.9|88124.6|88074.6|88125|88075|88121.6|88071.6|32
1629483750000|2021-08-20 18:22:30|88123.6|88073.6|88122.9|88072.9|88124.6|88074.6|88122.5|88072.5|51
1629483760000|2021-08-20 18:22:40|88122.7|88072.7|88124.2|88074.2|88124.2|88074.2|88122.6|88072.6|33
1629483770000|2021-08-20 18:22:50|88124.1|88074.1|88112.3|88087.3|88124.1|88087.3|88112.3|88072.7|22
1629483780000|2021-08-20 18:23:00|88112.5|88087.5|88111|88086|88112.8|88087.8|88110.6|88085.6|29
1629483790000|2021-08-20 18:23:10|88111.2|88086.2|88112.1|88087.1|88124|88087.9|88111.1|88073|45
1629483800000|2021-08-20 18:23:20|88112.4|88087.4|88128|88078|88128|88087.9|88111.8|88073.1|44
1629483810000|2021-08-20 18:23:30|88127.8|88077.8|88127.9|88077.9|88129.5|88079.5|88126.7|88076.7|43
1629483820000|2021-08-20 18:23:40|88128.1|88078.1|88129.2|88079.2|88129.4|88079.4|88127.8|88077.8|36
1629483830000|2021-08-20 18:23:50|88129.1|88079.1|88130.5|88080.5|88132|88082|88129.1|88079.1|38
1629483840000|2021-08-20 18:24:00|88129.9|88079.9|88131.7|88081.7|88132.6|88082.6|88129.9|88079.9|33
1629483850000|2021-08-20 18:24:10|88133.6|88083.6|88131.2|88081.2|88135.7|88085.7|88131.2|88081.2|29
1629483860000|2021-08-20 18:24:20|88133.7|88083.7|88133.2|88083.2|88133.7|88083.7|88131.7|88081.7|19
1629483870000|2021-08-20 18:24:30|88133.1|88083.1|88133.8|88083.8|88136.1|88086.1|88131.7|88081.7|31
1629483880000|2021-08-20 18:24:40|88134.1|88084.1|88132.4|88082.4|88135.6|88085.6|88130.9|88080.9|29
1629483890000|2021-08-20 18:24:50|88132.8|88082.8|88123.8|88098.8|88136.5|88099.5|88122|88082.4|27
1629483900000|2021-08-20 18:25:00|88122|88097|88132.1|88082.1|88133.5|88098.3|88120.7|88081|41
1629483910000|2021-08-20 18:25:10|88132.5|88082.5|88132.5|88082.5|88133.2|88083.2|88130.8|88080.8|36
1629483920000|2021-08-20 18:25:20|88132.6|88082.6|88132|88082|88132.8|88082.8|88131.8|88081.8|25
1629483930000|2021-08-20 18:25:30|88132.1|88082.1|88129.6|88079.6|88133.6|88083.6|88128.4|88078.4|33
1629483940000|2021-08-20 18:25:40|88129|88079|88126.7|88076.7|88129.3|88079.3|88126.2|88076.2|41
1629483950000|2021-08-20 18:25:50|88126.6|88076.6|88125.9|88075.9|88126.8|88076.8|88125.2|88075.2|27
1629483960000|2021-08-20 18:26:00|88126.2|88076.2|88126.9|88076.9|88127.5|88077.5|88125.2|88075.2|23
1629483970000|2021-08-20 18:26:10|88127.5|88077.5|88127.2|88077.2|88127.8|88077.8|88126.7|88076.7|21
1629483980000|2021-08-20 18:26:20|88127.1|88077.1|88127.5|88077.5|88128.8|88078.8|88126.6|88076.6|26
1629483990000|2021-08-20 18:26:30|88127.8|88077.8|88127|88077|88128.8|88078.8|88125.9|88075.9|32
1629484000000|2021-08-20 18:26:40|88126.9|88076.9|88126.9|88076.9|88127.2|88077.2|88125.8|88075.8|19
1629484010000|2021-08-20 18:26:50|88126.7|88076.7|88123|88073|88126.8|88076.8|88121.3|88071.3|31
1629484020000|2021-08-20 18:27:00|88121.8|88071.8|88122.6|88072.6|88122.9|88072.9|88121.3|88071.3|38
1629484030000|2021-08-20 18:27:10|88122.7|88072.7|88123.5|88073.5|88123.7|88073.7|88121.8|88071.8|31
1629484040000|2021-08-20 18:27:20|88123.1|88073.1|88123.9|88073.9|88124.2|88074.2|88122.8|88072.8|24
1629484050000|2021-08-20 18:27:30|88124.3|88074.3|88126.1|88076.1|88128.3|88078.3|88124.3|88074.3|36
1629484060000|2021-08-20 18:27:40|88126|88076|88127.4|88077.4|88128.1|88078.1|88126|88076|31
1629484070000|2021-08-20 18:27:50|88126.9|88076.9|88127.7|88077.7|88127.8|88077.8|88126.6|88076.6|18
1629484080000|2021-08-20 18:28:00|88127.3|88077.3|88128.2|88078.2|88128.8|88078.8|88127.3|88077.3|38
1629484090000|2021-08-20 18:28:10|88117.7|88092.7|88127.1|88077.1|88127.1|88094|88114.2|88076.9|25
1629484100000|2021-08-20 18:28:20|88127|88077|88126.9|88076.9|88127.7|88077.7|88125.7|88075.7|38
1629484110000|2021-08-20 18:28:30|88127.3|88077.3|88126.5|88076.5|88127.5|88077.5|88126.2|88076.2|27
1629484120000|2021-08-20 18:28:40|88126.4|88076.4|88127.1|88077.1|88128.1|88078.1|88126.4|88076.4|23
1629484130000|2021-08-20 18:28:50|88127|88077|88126.9|88076.9|88127.8|88077.8|88126|88076|23
1629484140000|2021-08-20 18:29:00|88127.1|88077.1|88113.7|88088.7|88128.7|88093.3|88113.7|88077.1|34
1629484150000|2021-08-20 18:29:10|88114.1|88089.1|88126.4|88076.4|88128|88089.7|88114|88076.3|20
1629484160000|2021-08-20 18:29:20|88126.8|88076.8|88127.4|88077.4|88129.5|88079.5|88126.4|88076.4|24
1629484170000|2021-08-20 18:29:30|88127.5|88077.5|88115.4|88090.4|88128.9|88091.1|88115.4|88076.8|29
1629484180000|2021-08-20 18:29:40|88115.5|88090.5|88114.2|88089.2|88115.8|88090.8|88113.2|88088.2|20
1629484190000|2021-08-20 18:29:50|88115.4|88090.4|88115.6|88090.6|88116.5|88091.5|88114|88089|29
1629484200000|2021-08-20 18:30:00|88114.5|88089.5|88124.5|88074.5|88124.7|88091.5|88114.4|88071.2|46
1629484210000|2021-08-20 18:30:10|88123.7|88073.7|88121.8|88071.8|88124.1|88074.1|88121.4|88071.4|39
1629484220000|2021-08-20 18:30:20|88121.3|88071.3|88121.1|88071.1|88122.2|88072.2|88120.9|88070.9|24
1629484230000|2021-08-20 18:30:30|88121|88071|88118.5|88068.5|88121.7|88071.7|88117.5|88067.5|43
1629484240000|2021-08-20 18:30:40|88118.3|88068.3|88118.2|88068.2|88118.4|88068.4|88117.1|88067.1|29
1629484250000|2021-08-20 18:30:50|88118.1|88068.1|88118.2|88068.2|88118.6|88068.6|88117.9|88067.9|13
1629484260000|2021-08-20 18:31:00|88118.3|88068.3|88118.9|88068.9|88119.5|88069.5|88118.3|88068.3|33
1629484270000|2021-08-20 18:31:10|88119|88069|88118.2|88068.2|88119.4|88069.4|88117.8|88067.8|20
1629484280000|2021-08-20 18:31:20|88118.3|88068.3|88105.7|88080.7|88119.2|88082.1|88105.7|88068.2|26
1629484290000|2021-08-20 18:31:30|88108.2|88083.2|88105.8|88080.8|88108.2|88083.2|88105.6|88080.6|31
1629484300000|2021-08-20 18:31:40|88105.6|88080.6|88106|88081|88107.7|88082.7|88105.5|88080.5|41
1629484310000|2021-08-20 18:31:50|88106.4|88081.4|88106.9|88081.9|88106.9|88081.9|88105.2|88080.2|20
1629484320000|2021-08-20 18:32:00|88106.8|88081.8|88103.3|88078.3|88106.8|88081.8|88102.7|88077.7|28
1629484330000|2021-08-20 18:32:10|88103.5|88078.5|88102.4|88077.4|88104.1|88079.1|88102.4|88077.4|26
1629484340000|2021-08-20 18:32:20|88102.9|88077.9|88115.3|88065.3|88115.6|88078.9|88102|88065.3|17
1629484350000|2021-08-20 18:32:30|88115.1|88065.1|88115.6|88065.6|88115.9|88065.9|88114.3|88064.3|25
1629484360000|2021-08-20 18:32:40|88115.9|88065.9|88117|88067|88117|88067|88115.4|88065.4|20
1629484370000|2021-08-20 18:32:50|88116.9|88066.9|88115.8|88065.8|88117|88067|88112.9|88062.9|33
1629484380000|2021-08-20 18:33:00|88116.2|88066.2|88115.4|88065.4|88116.3|88066.3|88114.6|88064.6|27
1629484390000|2021-08-20 18:33:10|88114.7|88064.7|88115.7|88065.7|88116.3|88066.3|88114.4|88064.4|18
1629484400000|2021-08-20 18:33:20|88115.8|88065.8|88100.5|88075.5|88116.1|88077.3|88100.3|88064.6|38
1629484410000|2021-08-20 18:33:30|88100.6|88075.6|88110|88060|88113.6|88075.9|88099|88060|46
1629484420000|2021-08-20 18:33:40|88109.8|88059.8|88111.7|88061.7|88112.4|88062.4|88109.5|88059.5|28
1629484430000|2021-08-20 18:33:50|88112|88062|88112.2|88062.2|88113.1|88063.1|88112|88062|30
1629484440000|2021-08-20 18:34:00|88113.3|88063.3|88113.5|88063.5|88114|88064|88112.5|88062.5|17
1629484450000|2021-08-20 18:34:10|88113.7|88063.7|88115.5|88065.5|88116|88066|88112.5|88062.5|38
1629484460000|2021-08-20 18:34:20|88115.2|88065.2|88115.3|88065.3|88115.6|88065.6|88114.2|88064.2|24
1629484470000|2021-08-20 18:34:30|88115|88065|88114.9|88064.9|88115.8|88065.8|88114.8|88064.8|23
1629484480000|2021-08-20 18:34:40|88115|88065|88102.3|88077.3|88117|88077.7|88100.8|88064.6|37
1629484490000|2021-08-20 18:34:50|88101.5|88076.5|88101.4|88076.4|88102.3|88077.3|88099.8|88074.8|29
1629484500000|2021-08-20 18:35:00|88101.2|88076.2|88101.2|88076.2|88101.6|88076.6|88099.5|88074.5|24
1629484510000|2021-08-20 18:35:10|88101|88076|88108.6|88058.6|88109.7|88076|88097.7|88058.4|26
1629484520000|2021-08-20 18:35:20|88108.5|88058.5|88108.3|88058.3|88109.5|88059.5|88108.2|88058.2|21
1629484530000|2021-08-20 18:35:30|88108.4|88058.4|88109.2|88059.2|88109.4|88059.4|88108.4|88058.4|20
1629484540000|2021-08-20 18:35:40|88109.5|88059.5|88110.7|88060.7|88111.3|88061.3|88109.4|88059.4|12
1629484550000|2021-08-20 18:35:50|88110.6|88060.6|88110|88060|88111.1|88061.1|88109.3|88059.3|18
1629484560000|2021-08-20 18:36:00|88110.5|88060.5|88109.4|88059.4|88110.5|88060.5|88108.8|88058.8|30
1629484570000|2021-08-20 18:36:10|88109.2|88059.2|88107.3|88057.3|88109.2|88070.2|88094.5|88056.8|20
1629484580000|2021-08-20 18:36:20|88107.1|88057.1|88106.8|88056.8|88107.5|88057.5|88105.8|88055.8|20
1629484590000|2021-08-20 18:36:30|88107.3|88057.3|88099.3|88049.3|88107.3|88057.3|88098.6|88048.6|25
1629484600000|2021-08-20 18:36:40|88100|88050|88098.4|88048.4|88101|88051|88098.4|88048.4|23
1629484610000|2021-08-20 18:36:50|88098.6|88048.6|88099.9|88049.9|88100.2|88050.2|88098.6|88048.6|14
1629484620000|2021-08-20 18:37:00|88100.3|88050.3|88102.2|88052.2|88102.8|88052.8|88099.6|88049.6|19
1629484630000|2021-08-20 18:37:10|88100.4|88050.4|88101.6|88051.6|88102.1|88052.1|88100.4|88050.4|24
1629484640000|2021-08-20 18:37:20|88101.7|88051.7|88100.5|88050.5|88101.7|88051.7|88098.8|88048.8|28
1629484650000|2021-08-20 18:37:30|88101|88051|88101.4|88051.4|88101.9|88051.9|88100.7|88050.7|18
1629484660000|2021-08-20 18:37:40|88101.3|88051.3|88092|88042|88101.4|88051.4|88091.2|88041.2|28
1629484670000|2021-08-20 18:37:50|88093.4|88043.4|88091.6|88041.6|88093.4|88043.4|88090.1|88040.1|42
1629484680000|2021-08-20 18:38:00|88092.2|88042.2|88090.9|88040.9|88092.2|88042.2|88090.3|88040.3|41
1629484690000|2021-08-20 18:38:10|88091|88041|88090.2|88040.2|88091.8|88041.8|88090.2|88040.2|26
1629484700000|2021-08-20 18:38:20|88090.5|88040.5|88090.4|88040.4|88090.6|88040.6|88089|88039|22
1629484710000|2021-08-20 18:38:30|88089.9|88039.9|88091.4|88041.4|88091.9|88041.9|88089.5|88039.5|31
1629484720000|2021-08-20 18:38:40|88091.2|88041.2|88087.4|88037.4|88091.2|88041.2|88086.2|88036.2|29
1629484730000|2021-08-20 18:38:50|88086.8|88036.8|88083.1|88033.1|88086.8|88036.8|88080.9|88030.9|29
1629484740000|2021-08-20 18:39:00|88083.4|88033.4|88085|88035|88085.6|88035.6|88082.4|88032.4|42
1629484750000|2021-08-20 18:39:10|88085.7|88035.7|88085.2|88035.2|88085.7|88035.7|88083.2|88033.2|28
1629484760000|2021-08-20 18:39:20|88084.7|88034.7|88084.4|88034.4|88084.7|88034.7|88082.9|88032.9|33
1629484770000|2021-08-20 18:39:30|88084.9|88034.9|88084.8|88034.8|88085.9|88035.9|88084.6|88034.6|16
1629484780000|2021-08-20 18:39:40|88085|88035|88077.7|88027.7|88087|88046.3|88071.3|88026.1|22
1629484790000|2021-08-20 18:39:50|88078.8|88028.8|88077.2|88027.2|88078.8|88028.8|88076.9|88026.9|23
1629484800000|2021-08-20 18:40:00|88077.4|88027.4|88077.7|88027.7|88078.6|88028.6|88077.2|88027.2|26
1629484810000|2021-08-20 18:40:10|88077.6|88027.6|88078.4|88028.4|88078.6|88028.6|88077.4|88027.4|21
1629484820000|2021-08-20 18:40:20|88078.1|88028.1|88076.7|88026.7|88079.1|88029.1|88076.2|88026.2|22
1629484830000|2021-08-20 18:40:30|88079|88029|88075.8|88025.8|88079.2|88029.2|88075.3|88025.3|16
1629484840000|2021-08-20 18:40:40|88076.9|88026.9|88076.6|88026.6|88076.9|88026.9|88075.4|88025.4|21
1629484850000|2021-08-20 18:40:50|88076.9|88026.9|88078.6|88028.6|88078.6|88028.6|88076.1|88026.1|17
1629484860000|2021-08-20 18:41:00|88078.3|88028.3|88078.3|88028.3|88078.8|88028.8|88077|88027|25
1629484870000|2021-08-20 18:41:10|88077.6|88027.6|88076.4|88026.4|88078.1|88028.1|88076.4|88026.4|40
1629484880000|2021-08-20 18:41:20|88076.3|88026.3|88076.5|88026.5|88077.4|88040.2|88063.1|88025.6|50
1629484890000|2021-08-20 18:41:30|88077.2|88027.2|88075.4|88025.4|88077.3|88027.3|88073.5|88023.5|29
1629484900000|2021-08-20 18:41:40|88075.1|88025.1|88072.2|88022.2|88076.9|88026.9|88071.5|88021.5|50
1629484910000|2021-08-20 18:41:50|88072|88022|88072.3|88022.3|88073.3|88023.3|88071.5|88021.5|36
1629484920000|2021-08-20 18:42:00|88072.1|88022.1|88071.6|88021.6|88072.9|88022.9|88071.6|88021.6|43
1629484930000|2021-08-20 18:42:10|88071.5|88021.5|88072.3|88022.3|88072.4|88022.4|88071.5|88021.5|25
1629484940000|2021-08-20 18:42:20|88072.5|88022.5|88073.1|88023.1|88073.6|88023.6|88071.3|88021.3|43
1629484950000|2021-08-20 18:42:30|88073|88023|88073.1|88023.1|88073.6|88023.6|88073|88023|33
1629484960000|2021-08-20 18:42:40|88073.2|88023.2|88072.8|88022.8|88073.7|88023.7|88071.6|88021.6|19
1629484970000|2021-08-20 18:42:50|88072.9|88022.9|88073.5|88023.5|88073.7|88023.7|88072.6|88022.6|38
1629484980000|2021-08-20 18:43:00|88074.4|88024.4|88061.3|88036.3|88074.7|88038.1|88061|88024.3|46
1629484990000|2021-08-20 18:43:10|88060.9|88035.9|88061.1|88036.1|88061.3|88036.3|88060.7|88035.7|17
1629485000000|2021-08-20 18:43:20|88061|88036|88060.8|88035.8|88061.7|88036.7|88060.4|88035.4|22
1629485010000|2021-08-20 18:43:30|88060.7|88035.7|88061.3|88036.3|88061.8|88036.8|88060.7|88035.7|18
1629485020000|2021-08-20 18:43:40|88061.8|88036.8|88074|88024|88074.5|88037.3|88060.8|88023.9|17
1629485030000|2021-08-20 18:43:50|88074.6|88024.6|88063.4|88038.4|88074.6|88038.7|88061.6|88024.2|34
1629485040000|2021-08-20 18:44:00|88063.3|88038.3|88061.5|88036.5|88063.4|88038.4|88061.4|88036.4|22
1629485050000|2021-08-20 18:44:10|88062|88037|88061.8|88036.8|88062.4|88037.4|88061.8|88036.8|15
1629485060000|2021-08-20 18:44:20|88062.5|88037.5|88061.7|88036.7|88062.7|88037.7|88061.7|88036.7|9
1629485070000|2021-08-20 18:44:30|88060.5|88035.5|88060.8|88035.8|88062|88037|88060.4|88035.4|22
1629485080000|2021-08-20 18:44:40|88061.2|88036.2|88062|88037|88062|88037|88060.9|88035.9|12
1629485090000|2021-08-20 18:44:50|88061.1|88036.1|88062.4|88037.4|88062.5|88037.5|88061.1|88036.1|17
1629485100000|2021-08-20 18:45:00|88062.1|88037.1|88062.6|88037.6|88062.9|88037.9|88061.9|88036.9|23
1629485110000|2021-08-20 18:45:10|88062.5|88037.5|88062|88037|88062.8|88037.8|88061.8|88036.8|22
1629485120000|2021-08-20 18:45:20|88061.9|88036.9|88063.2|88038.2|88063.7|88038.7|88061.5|88036.5|18
1629485130000|2021-08-20 18:45:30|88063.1|88038.1|88063.6|88038.6|88064.9|88039.9|88063.1|88038.1|36
1629485140000|2021-08-20 18:45:40|88063.5|88038.5|88064.5|88039.5|88064.5|88039.5|88063.5|88038.5|24
1629485150000|2021-08-20 18:45:50|88064.2|88039.2|88063.8|88038.8|88064.5|88039.5|88063.8|88038.8|13
1629485160000|2021-08-20 18:46:00|88064.7|88039.7|88066.2|88041.2|88067.6|88042.6|88064.7|88039.7|30
1629485170000|2021-08-20 18:46:10|88066.6|88041.6|88068.6|88043.6|88068.6|88043.6|88066|88041|28
1629485180000|2021-08-20 18:46:20|88069.3|88044.3|88068.7|88043.7|88069.8|88044.8|88067.7|88042.7|38
1629485190000|2021-08-20 18:46:30|88069.2|88044.2|88069|88044|88069.4|88044.4|88068.7|88043.7|19
1629485200000|2021-08-20 18:46:40|88069.1|88044.1|88069.3|88044.3|88070.1|88045.1|88068.8|88043.8|21
1629485210000|2021-08-20 18:46:50|88069|88044|88067.1|88042.1|88069|88044|88066.4|88041.4|21
1629485220000|2021-08-20 18:47:00|88066.9|88041.9|88066.4|88041.4|88067.3|88042.3|88066.1|88041.1|21
1629485230000|2021-08-20 18:47:10|88066.7|88041.7|88077.1|88027.1|88077.1|88043.9|88064|88026.1|41
1629485240000|2021-08-20 18:47:20|88076.9|88026.9|88076.9|88026.9|88077.5|88027.5|88076.3|88026.3|29
1629485250000|2021-08-20 18:47:30|88077|88027|88076.6|88026.6|88077.2|88027.2|88076.4|88026.4|22
1629485260000|2021-08-20 18:47:40|88076.5|88026.5|88078.1|88028.1|88078.9|88028.9|88076.3|88026.3|27
1629485270000|2021-08-20 18:47:50|88077.2|88027.2|88078|88028|88078|88028|88076.3|88026.3|17
1629485280000|2021-08-20 18:48:00|88077.9|88027.9|88064.9|88039.9|88077.9|88040.3|88064.1|88026.7|22
1629485290000|2021-08-20 18:48:10|88064.8|88039.8|88064.6|88039.6|88064.9|88039.9|88064|88039|32
1629485300000|2021-08-20 18:48:20|88064.4|88039.4|88066.1|88041.1|88066.9|88041.9|88064.4|88039.4|27
1629485310000|2021-08-20 18:48:30|88066.2|88041.2|88077.4|88027.4|88079.1|88041.2|88065.6|88027.2|36
1629485320000|2021-08-20 18:48:40|88077.8|88027.8|88064.6|88039.6|88077.9|88040.4|88064.3|88026.9|32
1629485330000|2021-08-20 18:48:50|88064.8|88039.8|88064.4|88039.4|88065.4|88040.4|88064.2|88039.2|36
1629485340000|2021-08-20 18:49:00|88064.5|88039.5|88066.5|88041.5|88067.6|88042.6|88064.3|88039.3|31
1629485350000|2021-08-20 18:49:10|88066.3|88041.3|88064.7|88039.7|88066.6|88041.6|88064.5|88039.5|26
1629485360000|2021-08-20 18:49:20|88064.9|88039.9|88066.2|88041.2|88068.3|88043.3|88064.8|88039.8|33
1629485370000|2021-08-20 18:49:30|88066.3|88041.3|88066.2|88041.2|88066.5|88041.5|88065.4|88040.4|26
1629485380000|2021-08-20 18:49:40|88066|88041|88066.1|88041.1|88066.4|88041.4|88065.2|88040.2|23
1629485390000|2021-08-20 18:49:50|88068|88043|88066.1|88041.1|88068|88043|88065.5|88040.5|25
1629485400000|2021-08-20 18:50:00|88066|88041|88078.1|88028.1|88078.8|88041.6|88065.7|88027.7|24
1629485410000|2021-08-20 18:50:10|88078.5|88028.5|88079.2|88029.2|88079.7|88029.7|88078.2|88028.2|26
1629485420000|2021-08-20 18:50:20|88079|88029|88078.6|88028.6|88079.4|88029.4|88078.5|88028.5|16
1629485430000|2021-08-20 18:50:30|88078.5|88028.5|88064.4|88039.4|88079.4|88039.4|88063.1|88028.1|26
1629485440000|2021-08-20 18:50:40|88064.2|88039.2|88065.2|88040.2|88065.4|88040.4|88063.9|88038.9|29
1629485450000|2021-08-20 18:50:50|88064.7|88039.7|88064.7|88039.7|88064.8|88039.8|88063.6|88038.6|25
1629485460000|2021-08-20 18:51:00|88064.6|88039.6|88078|88028|88078|88040.8|88064.5|88027.6|29
1629485470000|2021-08-20 18:51:10|88078.1|88028.1|88064.1|88039.1|88078.2|88039.4|88063.3|88027.8|19
1629485480000|2021-08-20 18:51:20|88064.2|88039.2|88063.3|88038.3|88064.9|88039.9|88063.2|88038.2|32
1629485490000|2021-08-20 18:51:30|88062.7|88037.7|88077|88027|88077.1|88039.2|88062.7|88026.1|25
1629485500000|2021-08-20 18:51:40|88077.2|88027.2|88076.1|88026.1|88077.2|88027.2|88075.6|88025.6|30
1629485510000|2021-08-20 18:51:50|88076|88026|88075.9|88025.9|88076.2|88026.2|88074.3|88024.3|31
1629485520000|2021-08-20 18:52:00|88076.2|88026.2|88075.5|88025.5|88076.3|88026.3|88075.5|88025.5|27
1629485530000|2021-08-20 18:52:10|88075.3|88025.3|88076.3|88026.3|88076.3|88026.3|88075|88025|21
1629485540000|2021-08-20 18:52:20|88076.4|88026.4|88076.9|88026.9|88076.9|88026.9|88075.9|88025.9|23
1629485550000|2021-08-20 18:52:30|88076.5|88026.5|88075.8|88025.8|88077.2|88027.2|88075.3|88025.3|42
1629485560000|2021-08-20 18:52:40|88076.2|88026.2|88077.7|88027.7|88077.7|88027.7|88076|88026|25
1629485570000|2021-08-20 18:52:50|88077.6|88027.6|88076.3|88026.3|88078|88028|88075.3|88025.3|24
1629485580000|2021-08-20 18:53:00|88076.8|88026.8|88078.9|88028.9|88079.3|88029.3|88076.7|88026.7|21
1629485590000|2021-08-20 18:53:10|88078.8|88028.8|88079.7|88029.7|88080|88030|88078.5|88028.5|22
1629485600000|2021-08-20 18:53:20|88080|88030|88079.6|88029.6|88080|88030|88078.9|88028.9|20
1629485610000|2021-08-20 18:53:30|88079.5|88029.5|88066.8|88041.8|88079.7|88042.2|88065.9|88029.2|17
1629485620000|2021-08-20 18:53:40|88066.6|88041.6|88067.4|88042.4|88067.5|88042.5|88066.6|88041.6|17
1629485630000|2021-08-20 18:53:50|88067.3|88042.3|88066.5|88041.5|88067.4|88042.4|88065.8|88040.8|24
1629485640000|2021-08-20 18:54:00|88066.7|88041.7|88066.5|88041.5|88067.1|88042.1|88065.3|88040.3|26
1629485650000|2021-08-20 18:54:10|88066.6|88041.6|88066.3|88041.3|88067.4|88042.4|88065.3|88040.3|26
1629485660000|2021-08-20 18:54:20|88066.5|88041.5|88066.6|88041.6|88066.6|88041.6|88065.9|88040.9|18
1629485670000|2021-08-20 18:54:30|88066.3|88041.3|88065.5|88040.5|88067|88042|88064.9|88039.9|27
1629485680000|2021-08-20 18:54:40|88066.4|88041.4|88066.2|88041.2|88066.6|88041.6|88065|88040|29
1629485690000|2021-08-20 18:54:50|88066|88041|88065.4|88040.4|88066|88041|88065.1|88040.1|18
1629485700000|2021-08-20 18:55:00|88065.5|88040.5|88066|88041|88066.2|88041.2|88065.1|88040.1|28
1629485710000|2021-08-20 18:55:10|88066.1|88041.1|88071.7|88021.7|88072.5|88041.2|88058.9|88020.6|41
1629485720000|2021-08-20 18:55:20|88072.3|88022.3|88072.5|88022.5|88073.2|88023.2|88071.5|88021.5|36
1629485730000|2021-08-20 18:55:30|88072.3|88022.3|88072.3|88022.3|88072.5|88022.5|88071.5|88021.5|18
1629485740000|2021-08-20 18:55:40|88071.8|88021.8|88074.4|88024.4|88074.4|88035.7|88060.4|88021|33
1629485750000|2021-08-20 18:55:50|88074.1|88024.1|88075.7|88025.7|88076.1|88026.1|88073.7|88023.7|43
1629485760000|2021-08-20 18:56:00|88076.1|88026.1|88075.4|88025.4|88076.8|88026.8|88074.6|88024.6|30
1629485770000|2021-08-20 18:56:10|88075.6|88025.6|88075.9|88025.9|88076.3|88026.3|88075.4|88025.4|29
1629485780000|2021-08-20 18:56:20|88075.5|88025.5|88076.1|88026.1|88076.1|88026.1|88074.8|88024.8|29
1629485790000|2021-08-20 18:56:30|88076.6|88026.6|88079.4|88029.4|88079.8|88029.8|88076.6|88026.6|45
1629485800000|2021-08-20 18:56:40|88079.8|88029.8|88079.1|88029.1|88080.3|88030.3|88078.8|88028.8|31
1629485810000|2021-08-20 18:56:50|88079.2|88029.2|88080.1|88030.1|88080.6|88030.6|88079.1|88029.1|35
1629485820000|2021-08-20 18:57:00|88079.8|88029.8|88074.2|88024.2|88079.8|88029.8|88073.5|88023.5|39
1629485830000|2021-08-20 18:57:10|88074.1|88024.1|88074.9|88024.9|88075.3|88025.3|88073.6|88023.6|28
1629485840000|2021-08-20 18:57:20|88075.2|88025.2|88074.1|88024.1|88075.4|88025.4|88073.4|88023.4|20
1629485850000|2021-08-20 18:57:30|88074.3|88024.3|88077.5|88027.5|88077.5|88027.5|88074.3|88024.3|28
1629485860000|2021-08-20 18:57:40|88077.6|88027.6|88065.9|88040.9|88080.2|88042|88065.6|88027.6|25
1629485870000|2021-08-20 18:57:50|88066.3|88041.3|88065.3|88040.3|88066.7|88041.7|88064.8|88039.8|29
1629485880000|2021-08-20 18:58:00|88064.9|88039.9|88064|88039|88065.1|88040.1|88064|88039|22
1629485890000|2021-08-20 18:58:10|88064.4|88039.4|88066|88041|88067.7|88042.7|88064.4|88039.4|38
1629485900000|2021-08-20 18:58:20|88066.1|88041.1|88066.8|88041.8|88068.7|88043.7|88065.3|88040.3|36
1629485910000|2021-08-20 18:58:30|88066.2|88041.2|88078.5|88028.5|88079.4|88041.7|88065.8|88027|25
1629485920000|2021-08-20 18:58:40|88077.8|88027.8|88077|88027|88078.4|88028.4|88075.3|88025.3|32
1629485930000|2021-08-20 18:58:50|88076.8|88026.8|88066.3|88041.3|88077.2|88041.3|88063.7|88026.2|33
1629485940000|2021-08-20 18:59:00|88066.2|88041.2|88063.8|88038.8|88066.2|88041.2|88058|88033|50
1629485950000|2021-08-20 18:59:10|88063.9|88038.9|88056.1|88031.1|88063.9|88038.9|88056.1|88031.1|51
1629485960000|2021-08-20 18:59:20|88056.4|88031.4|88069.4|88019.4|88070.3|88031.9|88055.8|88017.5|48
1629485970000|2021-08-20 18:59:30|88069.5|88019.5|88057|88032|88072.7|88033.5|88056.1|88019.5|52
1629485980000|2021-08-20 18:59:40|88057.9|88032.9|88072.9|88022.9|88072.9|88033.4|88056.7|88020.8|45
1629485990000|2021-08-20 18:59:50|88073.1|88023.1|88081.2|88031.2|88081.2|88040.7|88063.6|88023|59
1629486000000|2021-08-20 19:00:00|88081.1|88031.1|88069.7|88044.7|88081.9|88045.2|88068.4|88030.1|47
1629486010000|2021-08-20 19:00:10|88069.6|88044.6|88078.8|88028.8|88082.2|88045.1|88069.6|88026.8|30
1629486020000|2021-08-20 19:00:20|88079.1|88029.1|88078.7|88028.7|88082.9|88048.1|88059.9|88022.5|58
1629486030000|2021-08-20 19:00:30|88078.4|88028.4|88067.9|88042.9|88078.4|88043|88064.6|88027.6|42
1629486040000|2021-08-20 19:00:40|88068|88043|88065.6|88040.6|88068.3|88043.3|88065.6|88040.6|35
1629486050000|2021-08-20 19:00:50|88065.4|88040.4|88066.2|88041.2|88066.2|88041.2|88065.1|88040.1|22
1629486060000|2021-08-20 19:01:00|88066|88041|88078.5|88028.5|88078.5|88041.3|88064.6|88026.1|38
1629486070000|2021-08-20 19:01:10|88078.4|88028.4|88079|88029|88079.2|88029.2|88076.8|88026.8|46
1629486080000|2021-08-20 19:01:20|88078.7|88028.7|88066.8|88041.8|88079.5|88042.8|88066.8|88027.8|33
1629486090000|2021-08-20 19:01:30|88066.9|88041.9|88065.6|88040.6|88079.3|88043.1|88065|88027.3|36
1629486100000|2021-08-20 19:01:40|88065.5|88040.5|88066.9|88041.9|88067.2|88042.2|88065.5|88040.5|39
1629486110000|2021-08-20 19:01:50|88067|88042|88065.9|88040.9|88067.1|88042.1|88065.6|88040.6|50
1629486120000|2021-08-20 19:02:00|88066.2|88041.2|88078.3|88028.3|88080.2|88042.2|88066.1|88025.9|45
1629486130000|2021-08-20 19:02:10|88079.1|88029.1|88079.8|88029.8|88080.4|88030.4|88078.4|88028.4|34
1629486140000|2021-08-20 19:02:20|88079.3|88029.3|88076.6|88026.6|88080|88030|88075.4|88025.4|35
1629486150000|2021-08-20 19:02:30|88078.3|88028.3|88075.7|88025.7|88078.3|88028.3|88075.4|88025.4|35
1629486160000|2021-08-20 19:02:40|88076.2|88026.2|88077.1|88027.1|88077.5|88027.5|88074.9|88024.9|31
1629486170000|2021-08-20 19:02:50|88077.4|88027.4|88074.9|88024.9|88077.5|88027.5|88074.1|88024.1|26
1629486180000|2021-08-20 19:03:00|88074.1|88024.1|88075.1|88025.1|88075.8|88025.8|88073.7|88023.7|32
1629486190000|2021-08-20 19:03:10|88074.8|88024.8|88076.2|88026.2|88078.6|88028.6|88074.8|88024.8|30
1629486200000|2021-08-20 19:03:20|88076|88026|88076.7|88026.7|88077.1|88027.1|88075.6|88025.6|13
1629486210000|2021-08-20 19:03:30|88076.6|88026.6|88076.7|88026.7|88077.1|88027.1|88076.6|88026.6|13
1629486220000|2021-08-20 19:03:40|88076.4|88026.4|88077|88027|88077.4|88027.4|88076.1|88026.1|14
1629486230000|2021-08-20 19:03:50|88075.7|88025.7|88077|88027|88077.3|88027.3|88075.5|88025.5|16
1629486240000|2021-08-20 19:04:00|88077.3|88027.3|88076.2|88026.2|88077.7|88027.7|88075.6|88025.6|23
1629486250000|2021-08-20 19:04:10|88076.8|88026.8|88076.1|88026.1|88076.9|88026.9|88075.9|88025.9|17
1629486260000|2021-08-20 19:04:20|88076|88026|88075.3|88025.3|88076.3|88026.3|88075.3|88025.3|14
1629486270000|2021-08-20 19:04:30|88075.4|88025.4|88075.6|88025.6|88075.8|88025.8|88075.3|88025.3|14
1629486280000|2021-08-20 19:04:40|88075.8|88025.8|88074.8|88024.8|88076.3|88026.3|88074|88024|19
1629486290000|2021-08-20 19:04:50|88075.2|88025.2|88075.7|88025.7|88076.3|88026.3|88075.2|88025.2|16
1629486300000|2021-08-20 19:05:00|88075.6|88025.6|88076.1|88026.1|88076.7|88026.7|88075.2|88025.2|26
1629486310000|2021-08-20 19:05:10|88075.9|88025.9|88075.4|88025.4|88076.3|88026.3|88075.4|88025.4|20
1629486320000|2021-08-20 19:05:20|88075.5|88025.5|88075.7|88025.7|88076.1|88026.1|88075.4|88025.4|17
1629486330000|2021-08-20 19:05:30|88075.4|88025.4|88075.8|88025.8|88075.8|88025.8|88074.5|88024.5|15
1629486340000|2021-08-20 19:05:40|88075.7|88025.7|88076.3|88026.3|88076.4|88026.4|88075.2|88025.2|20
1629486350000|2021-08-20 19:05:50|88076.5|88026.5|88076.7|88026.7|88077.2|88027.2|88075.7|88025.7|24
1629486360000|2021-08-20 19:06:00|88076.6|88026.6|88075|88025|88077.5|88027.5|88073.7|88023.7|35
1629486370000|2021-08-20 19:06:10|88074.7|88024.7|88076.3|88026.3|88076.4|88026.4|88074.6|88024.6|19
1629486380000|2021-08-20 19:06:20|88076.4|88026.4|88075.5|88025.5|88076.6|88026.6|88074.6|88024.6|18
1629486390000|2021-08-20 19:06:30|88075.3|88025.3|88075.3|88025.3|88076.3|88026.3|88071.6|88021.6|32
1629486400000|2021-08-20 19:06:40|88075.6|88025.6|88073.4|88023.4|88075.6|88025.6|88073.3|88023.3|28
1629486410000|2021-08-20 19:06:50|88073.8|88023.8|88073.5|88023.5|88074.1|88024.1|88072.7|88022.7|24
1629486420000|2021-08-20 19:07:00|88073.6|88023.6|88073.1|88023.1|88074.3|88024.3|88072.4|88022.4|30
1629486430000|2021-08-20 19:07:10|88073.2|88023.2|88073.7|88023.7|88074.7|88024.7|88073.1|88023.1|26
1629486440000|2021-08-20 19:07:20|88073.8|88023.8|88076.3|88026.3|88077.3|88027.3|88073.6|88023.6|34
1629486450000|2021-08-20 19:07:30|88076.2|88026.2|88075|88025|88076.5|88026.5|88074|88024|33
1629486460000|2021-08-20 19:07:40|88075.3|88025.3|88073.3|88023.3|88075.5|88025.5|88072.8|88022.8|23
1629486470000|2021-08-20 19:07:50|88073.8|88023.8|88075.8|88025.8|88075.8|88025.8|88073.4|88023.4|26
1629486480000|2021-08-20 19:08:00|88075.7|88025.7|88075.2|88025.2|88075.8|88025.8|88074.9|88024.9|17
1629486490000|2021-08-20 19:08:10|88075|88025|88074.8|88024.8|88076|88026|88074.8|88024.8|17
1629486500000|2021-08-20 19:08:20|88075.4|88025.4|88074.2|88024.2|88075.9|88025.9|88074.2|88024.2|23
1629486510000|2021-08-20 19:08:30|88073.9|88023.9|88074.7|88024.7|88075.6|88025.6|88073.8|88023.8|17
1629486520000|2021-08-20 19:08:40|88075.1|88025.1|88074|88024|88075.6|88025.6|88074|88024|20
1629486530000|2021-08-20 19:08:50|88073.9|88023.9|88074.4|88024.4|88075.3|88025.3|88073.5|88023.5|25
1629486540000|2021-08-20 19:09:00|88074.5|88024.5|88073.4|88023.4|88074.8|88024.8|88073.3|88023.3|26
1629486550000|2021-08-20 19:09:10|88073|88023|88071.6|88021.6|88073.1|88023.1|88070.6|88020.6|15
1629486560000|2021-08-20 19:09:20|88071.7|88021.7|88070.3|88020.3|88071.8|88021.8|88070|88020|26
1629486570000|2021-08-20 19:09:30|88069.8|88019.8|88069.7|88019.7|88071.5|88021.5|88069.6|88019.6|32
1629486580000|2021-08-20 19:09:40|88069.6|88019.6|88072.2|88022.2|88073.2|88023.2|88069.6|88019.6|29
1629486590000|2021-08-20 19:09:50|88072.3|88022.3|88072.7|88022.7|88073.1|88023.1|88072.1|88022.1|20
1629486600000|2021-08-20 19:10:00|88072.6|88022.6|88071.4|88021.4|88072.7|88022.7|88070.5|88020.5|19
1629486610000|2021-08-20 19:10:10|88071.6|88021.6|88071.9|88021.9|88072.3|88022.3|88071.2|88021.2|20
1629486620000|2021-08-20 19:10:20|88072|88022|88071.6|88021.6|88072|88022|88070.4|88020.4|14
1629486630000|2021-08-20 19:10:30|88071.9|88021.9|88071.4|88021.4|88072.5|88022.5|88071.1|88021.1|18
1629486640000|2021-08-20 19:10:40|88071.6|88021.6|88072.9|88022.9|88072.9|88022.9|88070.5|88020.5|27
1629486650000|2021-08-20 19:10:50|88072.8|88022.8|88072.8|88022.8|88073|88023|88071.9|88021.9|14
1629486660000|2021-08-20 19:11:00|88072.5|88022.5|88072|88022|88072.5|88022.5|88070.3|88020.3|21
1629486670000|2021-08-20 19:11:10|88071.6|88021.6|88072.6|88022.6|88072.9|88022.9|88071.6|88021.6|17
1629486680000|2021-08-20 19:11:20|88070.7|88020.7|88072|88022|88072.4|88022.4|88070.7|88020.7|8
1629486690000|2021-08-20 19:11:30|88071.8|88021.8|88072.8|88022.8|88072.8|88022.8|88071.7|88021.7|10
1629486700000|2021-08-20 19:11:40|88072.9|88022.9|88073.4|88023.4|88073.5|88023.5|88069|88019|17
1629486710000|2021-08-20 19:11:50|88073.2|88023.2|88066.6|88016.6|88073.2|88023.2|88065.6|88015.6|50
1629486720000|2021-08-20 19:12:00|88066.9|88016.9|88066.7|88016.7|88067.4|88017.4|88065.1|88015.1|19
1629486730000|2021-08-20 19:12:10|88066.9|88016.9|88065.6|88015.6|88067.3|88017.3|88065.6|88015.6|24
1629486740000|2021-08-20 19:12:20|88065.8|88015.8|88066.3|88016.3|88066.3|88016.3|88065.4|88015.4|27
1629486750000|2021-08-20 19:12:30|88065.7|88015.7|88065.7|88015.7|88066.5|88016.5|88063.6|88013.6|37
1629486760000|2021-08-20 19:12:40|88065.9|88015.9|88065.2|88015.2|88066.9|88016.9|88064.2|88014.2|29
1629486770000|2021-08-20 19:12:50|88065.6|88015.6|88064.1|88014.1|88066.3|88016.3|88062.8|88012.8|25
1629486780000|2021-08-20 19:13:00|88064|88014|88064.7|88014.7|88065.4|88015.4|88062.4|88012.4|31
1629486790000|2021-08-20 19:13:10|88064.9|88014.9|88064.8|88014.8|88065.8|88015.8|88062.4|88012.4|20
1629486800000|2021-08-20 19:13:20|88065|88015|88065.5|88015.5|88066.8|88016.8|88063.5|88013.5|27
1629486810000|2021-08-20 19:13:30|88065.3|88015.3|88064.3|88014.3|88067|88017|88064.1|88014.1|21
1629486820000|2021-08-20 19:13:40|88064.1|88014.1|88064.1|88014.1|88064.2|88014.2|88062.5|88012.5|17
1629486830000|2021-08-20 19:13:50|88063.5|88013.5|88063|88013|88063.5|88013.5|88060.3|88010.3|25
1629486840000|2021-08-20 19:14:00|88062.2|88012.2|88060.8|88010.8|88062.4|88012.4|88059.5|88009.5|24
1629486850000|2021-08-20 19:14:10|88061.9|88011.9|88066.1|88016.1|88068.7|88018.7|88061.9|88011.9|38
1629486860000|2021-08-20 19:14:20|88066.8|88016.8|88065.3|88015.3|88067.3|88017.3|88064.7|88014.7|36
1629486870000|2021-08-20 19:14:30|88065.5|88015.5|88064.3|88014.3|88065.8|88015.8|88064|88014|35
1629486880000|2021-08-20 19:14:40|88064.6|88014.6|88065.1|88015.1|88066.1|88016.1|88064.5|88014.5|18
1629486890000|2021-08-20 19:14:50|88064.9|88014.9|88065.1|88015.1|88066|88016|88064.4|88014.4|24
1629486900000|2021-08-20 19:15:00|88065|88015|88061.4|88011.4|88065.6|88015.6|88060.3|88010.3|40
1629486910000|2021-08-20 19:15:10|88061.2|88011.2|88061.7|88011.7|88062|88012|88059.5|88009.5|35
1629486920000|2021-08-20 19:15:20|88061.9|88011.9|88060.9|88010.9|88062.4|88012.4|88059.5|88009.5|31
1629486930000|2021-08-20 19:15:30|88061.6|88011.6|88061.1|88011.1|88062|88012|88060.7|88010.7|44
1629486940000|2021-08-20 19:15:40|88061.5|88011.5|88061.9|88011.9|88062.3|88012.3|88059.6|88009.6|32
1629486950000|2021-08-20 19:15:50|88061.5|88011.5|88059.7|88009.7|88061.9|88011.9|88058.7|88008.7|42
1629486960000|2021-08-20 19:16:00|88059.9|88009.9|88061.4|88011.4|88061.6|88011.6|88058.9|88008.9|43
1629486970000|2021-08-20 19:16:10|88061.7|88011.7|88056|88006|88061.7|88011.7|88055.8|88005.8|43
1629486980000|2021-08-20 19:16:20|88056.7|88006.7|88055.2|88005.2|88056.8|88006.8|88054.4|88004.4|29
1629486990000|2021-08-20 19:16:30|88054.9|88004.9|88056.1|88006.1|88057.1|88007.1|88054.4|88004.4|34
1629487000000|2021-08-20 19:16:40|88056.3|88006.3|88058.7|88008.7|88059.4|88009.4|88056|88006|32
1629487010000|2021-08-20 19:16:50|88058.5|88008.5|88059|88009|88060|88010|88058.2|88008.2|34
1629487020000|2021-08-20 19:17:00|88059.4|88009.4|88059|88009|88059.4|88009.4|88058.3|88008.3|25
1629487030000|2021-08-20 19:17:10|88059.2|88009.2|88059.1|88009.1|88059.6|88009.6|88058.8|88008.8|22
1629487040000|2021-08-20 19:17:20|88059|88009|88044.9|88019.9|88059.5|88019.9|88044.8|88009|13
1629487050000|2021-08-20 19:17:30|88044.8|88019.8|88059.8|88009.8|88060.5|88021.7|88044.5|88008.4|37
1629487060000|2021-08-20 19:17:40|88059.6|88009.6|88060.2|88010.2|88060.2|88010.2|88058.4|88008.4|26
1629487070000|2021-08-20 19:17:50|88059|88009|88058.7|88008.7|88060.1|88010.1|88058.3|88008.3|24
1629487080000|2021-08-20 19:18:00|88059.2|88009.2|88059.1|88009.1|88059.9|88009.9|88056.9|88006.9|29
1629487090000|2021-08-20 19:18:10|88059.2|88009.2|88058.8|88008.8|88059.7|88009.7|88057.7|88007.7|15
1629487100000|2021-08-20 19:18:20|88058.4|88008.4|88060.3|88010.3|88060.3|88022.6|88043.9|88006.7|18
1629487110000|2021-08-20 19:18:30|88060|88010|88061.6|88011.6|88061.7|88011.7|88060|88010|17
1629487120000|2021-08-20 19:18:40|88061.2|88011.2|88057.9|88007.9|88061.2|88022.6|88046.5|88007|33
1629487130000|2021-08-20 19:18:50|88058.1|88008.1|88057|88007|88058.3|88008.3|88056.6|88006.6|37
1629487140000|2021-08-20 19:19:00|88057.2|88007.2|88057.3|88007.3|88057.6|88007.6|88056.5|88006.5|33
1629487150000|2021-08-20 19:19:10|88057|88007|88057.7|88007.7|88058.4|88008.4|88056.8|88006.8|28
1629487160000|2021-08-20 19:19:20|88057.4|88007.4|88057.4|88007.4|88057.9|88007.9|88057|88007|25
1629487170000|2021-08-20 19:19:30|88057.1|88007.1|88044.3|88019.3|88057.4|88019.4|88043.6|88006.9|31
1629487180000|2021-08-20 19:19:40|88044.2|88019.2|88042.3|87992.3|88058.4|88020.6|88027.6|87990.2|35
1629487190000|2021-08-20 19:19:50|88042.7|87992.7|88048.2|87998.2|88049.5|87999.5|88040.2|87990.2|38
1629487200000|2021-08-20 19:20:00|88048.4|87998.4|88050.7|88000.7|88051.4|88001.4|88048.4|87998.4|37
1629487210000|2021-08-20 19:20:10|88050.9|88000.9|88049.3|87999.3|88050.9|88000.9|88049.3|87999.3|27
1629487220000|2021-08-20 19:20:20|88049.8|87999.8|88049.7|87999.7|88051.1|88001.1|88048.2|87998.2|31
1629487230000|2021-08-20 19:20:30|88050|88000|88051|88001|88051.2|88001.2|88049.8|87999.8|27
1629487240000|2021-08-20 19:20:40|88050.9|88000.9|88050.3|88000.3|88051.1|88001.1|88049.9|87999.9|28
1629487250000|2021-08-20 19:20:50|88050.5|88000.5|88050|88000|88050.5|88000.5|88049.2|87999.2|20
1629487260000|2021-08-20 19:21:00|88049.7|87999.7|88052|88002|88052.1|88002.1|88049.7|87999.7|28
1629487270000|2021-08-20 19:21:10|88051.9|88001.9|88049.8|87999.8|88051.9|88001.9|88048.8|87998.8|33
1629487280000|2021-08-20 19:21:20|88049.9|87999.9|88050|88000|88050.1|88000.1|88049.1|87999.1|19
1629487290000|2021-08-20 19:21:30|88050.3|88000.3|88051|88001|88051.5|88001.5|88050.3|88000.3|20
1629487300000|2021-08-20 19:21:40|88051.2|88001.2|88051.3|88001.3|88051.3|88001.3|88050.1|88000.1|24
1629487310000|2021-08-20 19:21:50|88051.1|88001.1|88051.1|88001.1|88051.6|88001.6|88050.8|88000.8|16
1629487320000|2021-08-20 19:22:00|88051.3|88001.3|88050.8|88000.8|88052.1|88002.1|88049.9|87999.9|41
1629487330000|2021-08-20 19:22:10|88050.7|88000.7|88050.1|88000.1|88050.8|88000.8|88048.7|87998.7|28
1629487340000|2021-08-20 19:22:20|88050.3|88000.3|88050.2|88000.2|88050.7|88000.7|88050.2|88000.2|15
1629487350000|2021-08-20 19:22:30|88050|88000|88050.3|88000.3|88051.1|88001.1|88049.1|87999.1|34
1629487360000|2021-08-20 19:22:40|88050.2|88000.2|88051.1|88001.1|88051.9|88001.9|88049.9|87999.9|33
1629487370000|2021-08-20 19:22:50|88051.2|88001.2|88050.4|88000.4|88051.6|88001.6|88049.8|87999.8|35
1629487380000|2021-08-20 19:23:00|88050|88000|88047.9|87997.9|88050.7|88000.7|88047.2|87997.2|42
1629487390000|2021-08-20 19:23:10|88047.7|87997.7|88047.8|87997.8|88048.3|87998.3|88047.3|87997.3|25
1629487400000|2021-08-20 19:23:20|88047.3|87997.3|88048.6|87998.6|88048.8|87998.8|88047.3|87997.3|29
1629487410000|2021-08-20 19:23:30|88048.7|87998.7|88047.5|87997.5|88049.1|87999.1|88046.9|87996.9|33
1629487420000|2021-08-20 19:23:40|88047.6|87997.6|88048.1|87998.1|88048.6|87998.6|88046.5|87996.5|39
1629487430000|2021-08-20 19:23:50|88048.2|87998.2|88049.3|87999.3|88049.4|87999.4|88046.5|87996.5|38
1629487440000|2021-08-20 19:24:00|88049.6|87999.6|88050|88000|88051.6|88001.6|88048.9|87998.9|46
1629487450000|2021-08-20 19:24:10|88050.2|88000.2|88050.3|88000.3|88050.5|88000.5|88049.8|87999.8|28
1629487460000|2021-08-20 19:24:20|88050.2|88000.2|88047.7|87997.7|88050.2|88000.2|88047.3|87997.3|34
1629487470000|2021-08-20 19:24:30|88047.9|87997.9|88048.2|87998.2|88049.1|87999.1|88046.2|87996.2|41
1629487480000|2021-08-20 19:24:40|88048.4|87998.4|88023.3|87973.3|88049|88005.9|88022.1|87972.1|47
1629487490000|2021-08-20 19:24:50|88024|87974|88022.1|87972.1|88027.1|87977.1|88019.2|87969.2|51
1629487500000|2021-08-20 19:25:00|88021.8|87971.8|88025.3|87975.3|88025.4|87975.4|88021.8|87971.8|41
1629487510000|2021-08-20 19:25:10|88024.8|87974.8|88027.9|87977.9|88028.9|87978.9|88024.6|87974.6|36
1629487520000|2021-08-20 19:25:20|88028.1|87978.1|88028.8|87978.8|88028.9|87978.9|88027.7|87977.7|21
1629487530000|2021-08-20 19:25:30|88028.5|87978.5|88030|87980|88030|87980|88027.8|87977.8|35
1629487540000|2021-08-20 19:25:40|88030.1|87980.1|88029.7|87979.7|88030.6|87980.6|88028.8|87978.8|30
1629487550000|2021-08-20 19:25:50|88029.6|87979.6|88030.9|87980.9|88031.2|87981.2|88029.5|87979.5|31
1629487560000|2021-08-20 19:26:00|88031|87981|88031.8|87981.8|88031.8|87981.8|88030.7|87980.7|32
1629487570000|2021-08-20 19:26:10|88031.5|87981.5|88031|87981|88031.5|87981.5|88029.8|87979.8|27
1629487580000|2021-08-20 19:26:20|88030.8|87980.8|88031.7|87981.7|88031.8|87981.8|88029.6|87979.6|25
1629487590000|2021-08-20 19:26:30|88031.3|87981.3|88029.4|87979.4|88032.2|87982.2|88029.2|87979.2|29
1629487600000|2021-08-20 19:26:40|88029.5|87979.5|88031.4|87981.4|88031.5|87981.5|88029|87979|27
1629487610000|2021-08-20 19:26:50|88031.2|87981.2|88032|87982|88032.2|87982.2|88030.8|87980.8|33
1629487620000|2021-08-20 19:27:00|88031.9|87981.9|88031.9|87981.9|88032.2|87982.2|88030.3|87980.3|38
1629487630000|2021-08-20 19:27:10|88031.7|87981.7|88031.6|87981.6|88032.5|87982.5|88031.6|87981.6|26
1629487640000|2021-08-20 19:27:20|88031.7|87981.7|88030.4|87980.4|88031.8|87981.8|88030.1|87980.1|29
1629487650000|2021-08-20 19:27:30|88030.7|87980.7|88030.5|87980.5|88031.3|87981.3|88030.4|87980.4|23
1629487660000|2021-08-20 19:27:40|88030.8|87980.8|88035.7|87985.7|88036.8|87986.8|88030.7|87980.7|30
1629487670000|2021-08-20 19:27:50|88036|87986|88032.9|87982.9|88036|87986|88032.8|87982.8|38
1629487680000|2021-08-20 19:28:00|88032.8|87982.8|88031.6|87981.6|88032.9|87982.9|88031.4|87981.4|28
1629487690000|2021-08-20 19:28:10|88031.5|87981.5|88031.3|87981.3|88031.8|87981.8|88030.9|87980.9|17
1629487700000|2021-08-20 19:28:20|88031.4|87981.4|88031.4|87981.4|88031.4|87981.4|88030|87980|22
1629487710000|2021-08-20 19:28:30|88030.6|87980.6|88023.1|87973.1|88030.6|87980.6|88022|87972|47
1629487720000|2021-08-20 19:28:40|88022.8|87972.8|88022.5|87972.5|88023.6|87973.6|88022.4|87972.4|18
1629487730000|2021-08-20 19:28:50|88022.9|87972.9|88021|87971|88023|87973|88020.2|87970.2|21
1629487740000|2021-08-20 19:29:00|88020.9|87970.9|88020.4|87970.4|88021|87971|88020.1|87970.1|17
1629487750000|2021-08-20 19:29:10|88020.5|87970.5|88020.6|87970.6|88020.8|87970.8|88020.2|87970.2|20
1629487760000|2021-08-20 19:29:20|88020.8|87970.8|88019.8|87969.8|88021.2|87971.2|88019.5|87969.5|14
1629487770000|2021-08-20 19:29:30|88019.9|87969.9|88023|87973|88023.2|87973.2|88019.9|87969.9|27
1629487780000|2021-08-20 19:29:40|88023.2|87973.2|88022.9|87972.9|88023.3|87973.3|88021.8|87971.8|33
1629487790000|2021-08-20 19:29:50|88022.5|87972.5|88023.7|87973.7|88024.6|87974.6|88022.5|87972.5|28
1629487800000|2021-08-20 19:30:00|88023.8|87973.8|88020.3|87970.3|88023.9|87973.9|88020.1|87970.1|35
1629487810000|2021-08-20 19:30:10|88022.2|87972.2|88021.4|87971.4|88022.2|87972.2|88019.6|87969.6|48
1629487820000|2021-08-20 19:30:20|88021.2|87971.2|88023.4|87973.4|88024.5|87974.5|88021.2|87971.2|36
1629487830000|2021-08-20 19:30:30|88022.7|87972.7|88024.1|87974.1|88024.2|87974.2|88022.5|87972.5|19
1629487840000|2021-08-20 19:30:40|88024.2|87974.2|88026.9|87976.9|88027|87977|88023.9|87973.9|39
1629487850000|2021-08-20 19:30:50|88026.7|87976.7|88029|87979|88029.7|87979.7|88025.2|87975.2|42
1629487860000|2021-08-20 19:31:00|88029.2|87979.2|88028|87978|88030.8|87980.8|88027.3|87977.3|37
1629487870000|2021-08-20 19:31:10|88026.4|87976.4|88026.1|87976.1|88028.2|87978.2|88025|87975|36
1629487880000|2021-08-20 19:31:20|88025.4|87975.4|88025.6|87975.6|88026.4|87976.4|88025.4|87975.4|21
1629487890000|2021-08-20 19:31:30|88025.8|87975.8|88025.6|87975.6|88026.3|87976.3|88025|87975|21
1629487900000|2021-08-20 19:31:40|88025.4|87975.4|88026.1|87976.1|88027.1|87977.1|88025.4|87975.4|32
1629487910000|2021-08-20 19:31:50|88023.9|87973.9|88024.7|87974.7|88024.7|87974.7|88023.3|87973.3|22
1629487920000|2021-08-20 19:32:00|88024.1|87974.1|88023.4|87973.4|88025.9|87975.9|88023|87973|13
1629487930000|2021-08-20 19:32:10|88025.9|87975.9|88024.7|87974.7|88027|87977|88024.5|87974.5|22
1629487940000|2021-08-20 19:32:20|88025.3|87975.3|88028.2|87978.2|88029|87979|88025.3|87975.3|27
1629487950000|2021-08-20 19:32:30|88028|87978|88028.8|87978.8|88031.2|87981.2|88027.5|87977.5|42
1629487960000|2021-08-20 19:32:40|88029.6|87979.6|88029.4|87979.4|88030.7|87980.7|88028.2|87978.2|29
1629487970000|2021-08-20 19:32:50|88029.2|87979.2|88028.8|87978.8|88031.7|87981.7|88028.7|87978.7|30
1629487980000|2021-08-20 19:33:00|88028.7|87978.7|88031.2|87981.2|88032.5|87982.5|88028.2|87978.2|37
1629487990000|2021-08-20 19:33:10|88030.6|87980.6|88027.4|87977.4|88031.1|87981.1|88027.4|87977.4|32
1629488000000|2021-08-20 19:33:20|88027.8|87977.8|88027.4|87977.4|88028.8|87978.8|88027.3|87977.3|9
1629488010000|2021-08-20 19:33:30|88027.6|87977.6|88026.7|87976.7|88028.1|87978.1|88026.5|87976.5|22
1629488020000|2021-08-20 19:33:40|88026.6|87976.6|88027.3|87977.3|88027.3|87977.3|88025.9|87975.9|16
1629488030000|2021-08-20 19:33:50|88027.1|87977.1|88026.3|87976.3|88027.4|87977.4|88025.8|87975.8|10
1629488040000|2021-08-20 19:34:00|88025.9|87975.9|88011.6|87986.6|88026.6|87988.6|88011.3|87975.5|22
1629488050000|2021-08-20 19:34:10|88011.5|87986.5|88025.3|87975.3|88026|87988.4|88011.5|87974.3|21
1629488060000|2021-08-20 19:34:20|88025.2|87975.2|88023.5|87973.5|88025.6|87975.6|88022.5|87972.5|18
1629488070000|2021-08-20 19:34:30|88023.7|87973.7|88022.1|87972.1|88024.3|87974.3|88022.1|87972.1|17
1629488080000|2021-08-20 19:34:40|88022.3|87972.3|88023|87973|88023.3|87973.3|88022.3|87972.3|14
1629488090000|2021-08-20 19:34:50|88023.5|87973.5|88008.4|87983.4|88023.5|87983.4|88008.4|87970.1|23
1629488100000|2021-08-20 19:35:00|88008.5|87983.5|88020.3|87970.3|88021.9|87984.2|88008|87969.6|23
1629488110000|2021-08-20 19:35:10|88020.5|87970.5|88020|87970|88021.3|87971.3|88018.8|87968.8|24
1629488120000|2021-08-20 19:35:20|88020.1|87970.1|88020.7|87970.7|88020.8|87970.8|88019.7|87969.7|12
1629488130000|2021-08-20 19:35:30|88020.8|87970.8|88022.6|87972.6|88022.6|87972.6|88019.8|87969.8|20
1629488140000|2021-08-20 19:35:40|88021.1|87971.1|88021.8|87971.8|88022.6|87972.6|88020.3|87970.3|19
1629488150000|2021-08-20 19:35:50|88021.4|87971.4|88024.7|87974.7|88028.4|87978.4|88021.2|87971.2|34
1629488160000|2021-08-20 19:36:00|88025.1|87975.1|88028.2|87978.2|88029.9|87979.9|88025.1|87975.1|33
1629488170000|2021-08-20 19:36:10|88028.4|87978.4|88028.5|87978.5|88028.9|87978.9|88027|87977|29
1629488180000|2021-08-20 19:36:20|88028.2|87978.2|88027.6|87977.6|88028.9|87978.9|88027.4|87977.4|22
1629488190000|2021-08-20 19:36:30|88027.7|87977.7|88026.2|87976.2|88028.3|87984.2|88009.2|87972.2|48
1629488200000|2021-08-20 19:36:40|88026.5|87976.5|88024.8|87974.8|88027|87977|88024.8|87974.8|24
1629488210000|2021-08-20 19:36:50|88025.2|87975.2|88024.7|87974.7|88026.1|87976.1|88024.6|87974.6|13
1629488220000|2021-08-20 19:37:00|88024.5|87974.5|88025.8|87975.8|88027.5|87990.5|88014|87974.5|32
1629488230000|2021-08-20 19:37:10|88025.9|87975.9|88027.6|87977.6|88029.6|87979.6|88025.3|87975.3|34
1629488240000|2021-08-20 19:37:20|88027.9|87977.9|88028.4|87978.4|88028.6|87978.6|88027.2|87977.2|22
1629488250000|2021-08-20 19:37:30|88028.3|87978.3|88028.3|87978.3|88028.6|87978.6|88028|87978|11
1629488260000|2021-08-20 19:37:40|88028.2|87978.2|88029|87979|88030.3|87980.3|88027.5|87977.5|30
1629488270000|2021-08-20 19:37:50|88028.6|87978.6|88028.5|87978.5|88028.6|87978.6|88027.8|87977.8|12
1629488280000|2021-08-20 19:38:00|88028.7|87978.7|88013.1|87988.1|88028.7|87988.6|88011.4|87974.8|37
1629488290000|2021-08-20 19:38:10|88013.3|87988.3|88028.3|87978.3|88028.8|87988.3|88012.1|87975.6|22
1629488300000|2021-08-20 19:38:20|88027.9|87977.9|88028.2|87978.2|88028.7|87978.7|88026.7|87976.7|21
1629488310000|2021-08-20 19:38:30|88027.7|87977.7|88015.3|87990.3|88028.2|87992.2|88015.3|87977.7|16
1629488320000|2021-08-20 19:38:40|88014.9|87989.9|88028.5|87978.5|88028.7|87989.9|88014.3|87975.8|18
1629488330000|2021-08-20 19:38:50|88028.3|87978.3|88028.5|87978.5|88028.6|87978.6|88027.6|87977.6|17
1629488340000|2021-08-20 19:39:00|88028.6|87978.6|88031.3|87981.3|88032.7|87982.7|88028.5|87978.5|37
1629488350000|2021-08-20 19:39:10|88031.4|87981.4|88032|87982|88032.5|87982.5|88031.1|87981.1|21
1629488360000|2021-08-20 19:39:20|88031.9|87981.9|88032.5|87982.5|88034.7|87984.7|88031.9|87981.9|26
1629488370000|2021-08-20 19:39:30|88032.3|87982.3|88031.7|87981.7|88033.2|87983.2|88031.7|87981.7|26
1629488380000|2021-08-20 19:39:40|88031.9|87981.9|88033.4|87983.4|88033.4|87983.4|88031.9|87981.9|25
1629488390000|2021-08-20 19:39:50|88031.5|87981.5|88029.7|87979.7|88035.7|87985.7|88029.7|87979.7|26
1629488400000|2021-08-20 19:40:00|88031|87981|88031.3|87981.3|88032.2|87982.2|88029.4|87979.4|27
1629488410000|2021-08-20 19:40:10|88031|87981|88030.7|87980.7|88031.4|87981.4|88030.3|87980.3|17
1629488420000|2021-08-20 19:40:20|88030.5|87980.5|88029.3|87979.3|88032.6|87982.6|88029.3|87979.3|19
1629488430000|2021-08-20 19:40:30|88028.6|87978.6|88029.3|87979.3|88029.5|87979.5|88028.6|87978.6|5
1629488440000|2021-08-20 19:40:40|88029.4|87979.4|88029.3|87979.3|88030|87980|88027.1|87977.1|19
1629488450000|2021-08-20 19:40:50|88028.8|87978.8|88028.9|87978.9|88030.4|87980.4|88027.9|87977.9|11
1629488460000|2021-08-20 19:41:00|88028.8|87978.8|88028.6|87978.6|88030|87980|88027.6|87977.6|26
1629488470000|2021-08-20 19:41:10|88028.3|87978.3|88028.9|87978.9|88029.9|87979.9|88028.3|87978.3|15
1629488480000|2021-08-20 19:41:20|88029.8|87979.8|88027.8|87977.8|88030|87980|88026.1|87976.1|20
1629488490000|2021-08-20 19:41:30|88027.6|87977.6|88029|87979|88029|87979|88027.1|87977.1|19
1629488500000|2021-08-20 19:41:40|88027.9|87977.9|88029.2|87979.2|88029.5|87992.4|88017.4|87977.6|20
1629488510000|2021-08-20 19:41:50|88028.8|87978.8|88028.1|87978.1|88031.5|87981.5|88028|87978|29
1629488520000|2021-08-20 19:42:00|88028|87978|88031.2|87981.2|88033.7|87983.7|88028|87978|31
1629488530000|2021-08-20 19:42:10|88031.9|87981.9|88030.9|87980.9|88032.2|87982.2|88030.2|87980.2|16
1629488540000|2021-08-20 19:42:20|88031|87981|88029.6|87979.6|88031.1|87981.1|88028.3|87978.3|23
1629488550000|2021-08-20 19:42:30|88028.9|87978.9|88031.4|87981.4|88031.8|87981.8|88028.9|87978.9|13
1629488560000|2021-08-20 19:42:40|88030.6|87980.6|88031|87981|88031.7|87981.7|88030.6|87980.6|14
1629488570000|2021-08-20 19:42:50|88030.7|87980.7|88029|87979|88030.9|87980.9|88029|87979|24
1629488580000|2021-08-20 19:43:00|88029.1|87979.1|88029|87979|88031.1|87981.1|88028.4|87978.4|28
1629488590000|2021-08-20 19:43:10|88029.1|87979.1|88026.5|87976.5|88029.1|87979.1|88024.3|87974.3|39
1629488600000|2021-08-20 19:43:20|88025.7|87975.7|88027.9|87977.9|88028|87978|88025.4|87975.4|19
1629488610000|2021-08-20 19:43:30|88028.1|87978.1|88027.6|87977.6|88028.1|87978.1|88026.3|87976.3|21
1629488620000|2021-08-20 19:43:40|88028.1|87978.1|88025.9|87975.9|88028.1|87978.1|88025.2|87975.2|16
1629488630000|2021-08-20 19:43:50|88026.7|87976.7|88026.7|87976.7|88028.1|87978.1|88026|87976|21
1629488640000|2021-08-20 19:44:00|88027|87977|88023.1|87973.1|88028.5|87978.5|88022.4|87972.4|41
1629488650000|2021-08-20 19:44:10|88023|87973|88024|87974|88024.7|87974.7|88023|87973|25
1629488660000|2021-08-20 19:44:20|88024.1|87974.1|88023.3|87973.3|88024.5|87974.5|88023.3|87973.3|16
1629488670000|2021-08-20 19:44:30|88024.1|87974.1|88024.6|87974.6|88025.2|87975.2|88022.8|87972.8|19
1629488680000|2021-08-20 19:44:40|88024.1|87974.1|88019.5|87969.5|88024.6|87974.6|88017.5|87967.5|40
1629488690000|2021-08-20 19:44:50|88020.5|87970.5|88019.4|87969.4|88020.8|87970.8|88018.6|87968.6|29
1629488700000|2021-08-20 19:45:00|88019.6|87969.6|88019.3|87969.3|88020.1|87970.1|88018.8|87968.8|20
1629488710000|2021-08-20 19:45:10|88019.2|87969.2|88022|87972|88022.4|87972.4|88018.6|87968.6|24
1629488720000|2021-08-20 19:45:20|88022.2|87972.2|88020.2|87970.2|88022.8|87972.8|88020|87970|25
1629488730000|2021-08-20 19:45:30|88020.1|87970.1|88020|87970|88020.6|87970.6|88018.3|87968.3|24
1629488740000|2021-08-20 19:45:40|88020.3|87970.3|88018.8|87968.8|88020.3|87970.3|88018.7|87968.7|26
1629488750000|2021-08-20 19:45:50|88018.6|87968.6|88020.9|87970.9|88020.9|87970.9|88018.6|87968.6|16
1629488760000|2021-08-20 19:46:00|88021|87971|88020.2|87970.2|88022.4|87972.4|88018.8|87968.8|24
1629488770000|2021-08-20 19:46:10|88020.6|87970.6|88020.1|87970.1|88021.3|87971.3|88018.6|87968.6|33
1629488780000|2021-08-20 19:46:20|88019.8|87969.8|88019.9|87969.9|88020.4|87970.4|88019.6|87969.6|15
1629488790000|2021-08-20 19:46:30|88019.7|87969.7|88021|87971|88021.3|87971.3|88019.3|87969.3|21
1629488800000|2021-08-20 19:46:40|88021.6|87971.6|88020.7|87970.7|88021.8|87971.8|88020.4|87970.4|15
1629488810000|2021-08-20 19:46:50|88020.4|87970.4|88022.3|87972.3|88022.3|87972.3|88019.3|87969.3|21
1629488820000|2021-08-20 19:47:00|88022|87972|88019.6|87969.6|88022.3|87972.3|88019.5|87969.5|27
1629488830000|2021-08-20 19:47:10|88019.9|87969.9|88021.6|87971.6|88024.2|87974.2|88019.9|87969.9|41
1629488840000|2021-08-20 19:47:20|88021.8|87971.8|88024|87974|88024.4|87974.4|88021.5|87971.5|25
1629488850000|2021-08-20 19:47:30|88024.1|87974.1|88030.3|87980.3|88030.3|87980.3|88019.8|87969.8|36
1629488860000|2021-08-20 19:47:40|88030.4|87980.4|88038|87988|88038.7|87988.7|88029.3|87979.3|22
1629488870000|2021-08-20 19:47:50|88037.9|87987.9|88038.1|87988.1|88038.8|87988.8|88037.5|87987.5|29
1629488880000|2021-08-20 19:48:00|88037.6|87987.6|88042|87992|88042|87992|88037.3|87987.3|33
1629488890000|2021-08-20 19:48:10|88042.1|87992.1|88043.8|87993.8|88044.7|87994.7|88040.7|87990.7|27
1629488900000|2021-08-20 19:48:20|88042.4|87992.4|88045.5|87995.5|88046.2|87996.2|88042|87992|36
1629488910000|2021-08-20 19:48:30|88045.1|87995.1|88045.2|87995.2|88047|87997|88044.1|87994.1|39
1629488920000|2021-08-20 19:48:40|88044.9|87994.9|88044.5|87994.5|88045.4|87995.4|88044|87994|29
1629488930000|2021-08-20 19:48:50|88044.2|87994.2|88044|87994|88044.9|87994.9|88043.7|87993.7|28
1629488940000|2021-08-20 19:49:00|88044.4|87994.4|88047.1|87997.1|88047.2|87997.2|88044.3|87994.3|50
1629488950000|2021-08-20 19:49:10|88047.4|87997.4|88046|87996|88048.2|87998.2|88040.9|87990.9|50
1629488960000|2021-08-20 19:49:20|88043.1|87993.1|88045|87995|88046.4|87996.4|88041.8|87991.8|39
1629488970000|2021-08-20 19:49:30|88044.9|87994.9|88046.9|87996.9|88047.2|87997.2|88043.5|87993.5|35
1629488980000|2021-08-20 19:49:40|88047|87997|88046.5|87996.5|88047.3|87997.3|88045.3|87995.3|50
1629488990000|2021-08-20 19:49:50|88046.3|87996.3|88047.7|87997.7|88048|87998|88046.3|87996.3|28
1629489000000|2021-08-20 19:50:00|88047.9|87997.9|88048.5|87998.5|88048.5|87998.5|88045.6|87995.6|39
1629489010000|2021-08-20 19:50:10|88046.9|87996.9|88048.7|87998.7|88049.2|87999.2|88046.9|87996.9|28
1629489020000|2021-08-20 19:50:20|88048.5|87998.5|88049.3|87999.3|88050.3|88000.3|88048.5|87998.5|40
1629489030000|2021-08-20 19:50:30|88048.9|87998.9|88048.8|87998.8|88049.2|87999.2|88048.7|87998.7|27
1629489040000|2021-08-20 19:50:40|88048.9|87998.9|88049|87999|88050.5|88000.5|88048.1|87998.1|28
1629489050000|2021-08-20 19:50:50|88049.2|87999.2|88049.3|87999.3|88050.3|88000.3|88048.1|87998.1|37
1629489060000|2021-08-20 19:51:00|88048.7|87998.7|88048.1|87998.1|88049.5|87999.5|88047.3|87997.3|30
1629489070000|2021-08-20 19:51:10|88048|87998|88046.9|87996.9|88048.6|87998.6|88044.7|87994.7|52
1629489080000|2021-08-20 19:51:20|88047|87997|88046.5|87996.5|88047.7|87997.7|88045.9|87995.9|42
1629489090000|2021-08-20 19:51:30|88047|87997|88046.1|87996.1|88047.7|87997.7|88045.6|87995.6|21
1629489100000|2021-08-20 19:51:40|88046.3|87996.3|88047.8|87997.8|88048.7|87998.7|88045.6|87995.6|25
1629489110000|2021-08-20 19:51:50|88047.1|87997.1|88046.7|87996.7|88048.3|87998.3|88046.6|87996.6|14
1629489120000|2021-08-20 19:52:00|88047|87997|88046.5|87996.5|88047|87997|88045.5|87995.5|27
1629489130000|2021-08-20 19:52:10|88046.6|87996.6|88046|87996|88047|87997|88046|87996|13
1629489140000|2021-08-20 19:52:20|88046.4|87996.4|88046.4|87996.4|88046.8|87996.8|88045.2|87995.2|23
1629489150000|2021-08-20 19:52:30|88046.1|87996.1|88047|87997|88047|87997|88045.4|87995.4|45
1629489160000|2021-08-20 19:52:40|88046.9|87996.9|88046.9|87996.9|88047|87997|88044.9|87994.9|43
1629489170000|2021-08-20 19:52:50|88046.7|87996.7|88047.8|87997.8|88048.1|87998.1|88044.5|87994.5|47
1629489180000|2021-08-20 19:53:00|88046.5|87996.5|88050.4|88000.4|88051.6|88001.6|88043.9|87993.9|60
1629489190000|2021-08-20 19:53:10|88050.6|88000.6|88050|88000|88052.7|88002.7|88047|87997|68
1629489200000|2021-08-20 19:53:20|88051.4|88001.4|88048.3|87998.3|88051.4|88001.4|88046.2|87996.2|71
1629489210000|2021-08-20 19:53:30|88048.2|87998.2|88047.4|87997.4|88051.1|88001.1|88045.3|87995.3|64
1629489220000|2021-08-20 19:53:40|88048.2|87998.2|88040.1|87990.1|88049.6|87999.6|88037.1|87987.1|64
1629489230000|2021-08-20 19:53:50|88040.7|87990.7|88017.5|87967.5|88041.5|87991.5|88017.5|87967.5|28
1629489240000|2021-08-20 19:54:00|88018.2|87968.2|88019.7|87969.7|88020.3|87970.3|88017.8|87967.8|46
1629489250000|2021-08-20 19:54:10|88019.9|87969.9|88031.6|87981.6|88031.9|87981.9|88019|87969|49
1629489260000|2021-08-20 19:54:20|88031.3|87981.3|88033.3|87983.3|88034.8|87984.8|88031.3|87981.3|30
1629489270000|2021-08-20 19:54:30|88033.1|87983.1|88028.2|87978.2|88034.5|87984.5|88028|87978|43
1629489280000|2021-08-20 19:54:40|88028.4|87978.4|88027.1|87977.1|88029|87979|88027.1|87977.1|33
1629489290000|2021-08-20 19:54:50|88027.3|87977.3|88027.6|87977.6|88028.6|87978.6|88026.8|87976.8|27
1629489300000|2021-08-20 19:55:00|88027.4|87977.4|88022.8|87972.8|88027.4|87977.4|88022.7|87972.7|49
1629489310000|2021-08-20 19:55:10|88022.5|87972.5|88022.4|87972.4|88023.5|87973.5|88021.3|87971.3|46
1629489320000|2021-08-20 19:55:20|88022.5|87972.5|88022.5|87972.5|88022.7|87972.7|88020.6|87970.6|43
1629489330000|2021-08-20 19:55:30|88021.8|87971.8|88022.8|87972.8|88022.8|87972.8|88020.8|87970.8|54
1629489340000|2021-08-20 19:55:40|88022.7|87972.7|88022.1|87972.1|88023.3|87973.3|88021|87971|51
1629489350000|2021-08-20 19:55:50|88022.4|87972.4|88021.2|87971.2|88022.8|87972.8|88021.2|87971.2|33
1629489360000|2021-08-20 19:56:00|88020.9|87970.9|88021.7|87971.7|88023.7|87973.7|88020.9|87970.9|47
1629489370000|2021-08-20 19:56:10|88021.6|87971.6|88019.7|87969.7|88022.4|87972.4|88019.7|87969.7|48
1629489380000|2021-08-20 19:56:20|88020.5|87970.5|87972.1|87922.1|88021.1|87971.1|87972.1|87922.1|57
1629489390000|2021-08-20 19:56:30|87971.5|87921.5|87972|87922|87973|87923|87970.6|87920.6|36
1629489400000|2021-08-20 19:56:40|87971.1|87921.1|87972|87922|87972.9|87922.9|87971|87921|37
1629489410000|2021-08-20 19:56:50|87972.1|87922.1|87972.5|87922.5|87974.1|87924.1|87971.5|87921.5|26
1629489420000|2021-08-20 19:57:00|87971.8|87921.8|87974.3|87924.3|87976.5|87926.5|87971.8|87921.8|30
1629489430000|2021-08-20 19:57:10|87975|87925|87962.9|87912.9|87975.8|87925.8|87962.1|87912.1|53
1629489440000|2021-08-20 19:57:20|87962.3|87912.3|87963.4|87913.4|87964.1|87914.1|87962|87912|43
1629489450000|2021-08-20 19:57:30|87962.5|87912.5|87965.1|87915.1|87966.3|87916.3|87962.5|87912.5|50
1629489460000|2021-08-20 19:57:40|87965.3|87915.3|87964.3|87914.3|87965.3|87915.3|87963.9|87913.9|40
1629489470000|2021-08-20 19:57:50|87964.2|87914.2|87965.9|87915.9|87966.1|87916.1|87963.6|87913.6|42
1629489480000|2021-08-20 19:58:00|87966|87916|87963.4|87913.4|87969.4|87919.4|87963.2|87913.2|47
1629489490000|2021-08-20 19:58:10|87963.6|87913.6|87960.9|87910.9|87965.2|87915.2|87959.7|87909.7|51
1629489500000|2021-08-20 19:58:20|87962.8|87912.8|87959.2|87909.2|87962.8|87912.8|87958|87908|61
1629489510000|2021-08-20 19:58:30|87959.5|87909.5|87955.1|87905.1|87959.9|87909.9|87955.1|87905.1|59
1629489520000|2021-08-20 19:58:40|87955.6|87905.6|87948.7|87898.7|87955.6|87905.6|87948.7|87898.7|49
1629489530000|2021-08-20 19:58:50|87948.9|87898.9|87945.3|87895.3|87948.9|87898.9|87942.7|87892.7|54
1629489540000|2021-08-20 19:59:00|87944.8|87894.8|87947.1|87897.1|87948.3|87898.3|87944.8|87894.8|55
1629489550000|2021-08-20 19:59:10|87947.4|87897.4|87941.3|87891.3|87949|87899|87940.8|87890.8|67
1629489560000|2021-08-20 19:59:20|87942.3|87892.3|87941.5|87891.5|87942.3|87892.3|87940.7|87890.7|46
1629489570000|2021-08-20 19:59:30|87941.2|87891.2|87941.3|87891.3|87942.1|87892.1|87940.2|87890.2|45
1629489580000|2021-08-20 19:59:40|87941.1|87891.1|87941.2|87891.2|87943.5|87893.5|87940.2|87890.2|56
1629489590000|2021-08-20 19:59:50|87942.1|87892.1|87938|87888|87942.6|87892.6|87937.7|87887.7|64
1629489600000|2021-08-20 20:00:00|87937.5|87887.5|87944.6|87894.6|87946.6|87896.6|87937.5|87887.5|70
1629489610000|2021-08-20 20:00:10|87944.8|87894.8|87941.1|87891.1|87946.3|87896.3|87938.2|87888.2|63
1629489620000|2021-08-20 20:00:20|87939.8|87889.8|87936.8|87886.8|87940.9|87890.9|87935.9|87885.9|57
1629489630000|2021-08-20 20:00:30|87934.9|87884.9|87935.8|87885.8|87937.8|87887.8|87934.9|87884.9|59
1629489640000|2021-08-20 20:00:40|87936|87886|87940|87890|87940.7|87890.7|87934.1|87884.1|58
1629489650000|2021-08-20 20:00:50|87940.1|87890.1|87938.5|87888.5|87942.1|87892.1|87937.8|87887.8|68
1629489660000|2021-08-20 20:01:00|87937.2|87887.2|87935.8|87885.8|87938.3|87888.3|87935|87885|61
1629489670000|2021-08-20 20:01:10|87936.7|87886.7|87942.5|87892.5|87942.5|87892.5|87935.2|87885.2|55
1629489680000|2021-08-20 20:01:20|87941.3|87891.3|87940.7|87890.7|87942.5|87892.5|87937.9|87887.9|68
1629489690000|2021-08-20 20:01:30|87939.1|87889.1|87937.5|87887.5|87941.2|87891.2|87936.7|87886.7|48
1629489700000|2021-08-20 20:01:40|87936.3|87886.3|87936.4|87886.4|87939.1|87889.1|87935.9|87885.9|42
1629489710000|2021-08-20 20:01:50|87939.4|87889.4|87963.1|87913.1|87964.7|87914.7|87939.4|87889.4|72
1629489720000|2021-08-20 20:02:00|87961.7|87911.7|87983.6|87933.6|87983.6|87933.6|87957.5|87907.5|69
1629489730000|2021-08-20 20:02:10|87984.2|87934.2|87977.7|87927.7|87989.2|87939.2|87974.8|87924.8|67
1629489740000|2021-08-20 20:02:20|87978.9|87928.9|87973.5|87923.5|87981.3|87931.3|87973.5|87923.5|40
1629489750000|2021-08-20 20:02:30|87976|87926|87980.8|87930.8|87980.8|87930.8|87975.7|87925.7|34
1629489760000|2021-08-20 20:02:40|87980|87930|87970.8|87920.8|87980.4|87930.4|87970.1|87920.1|35
1629489770000|2021-08-20 20:02:50|87971.1|87921.1|87973.9|87923.9|87973.9|87923.9|87968.2|87918.2|25
1629489780000|2021-08-20 20:03:00|87973.8|87923.8|87975.9|87925.9|87975.9|87925.9|87970.6|87920.6|31
1629489790000|2021-08-20 20:03:10|87974.4|87924.4|87984.5|87934.5|87985.7|87935.7|87974.4|87924.4|41
1629489800000|2021-08-20 20:03:20|87984.6|87934.6|87984.1|87934.1|87987.6|87937.6|87983.6|87933.6|47
1629489810000|2021-08-20 20:03:30|87984.7|87934.7|87986.8|87936.8|87987.1|87937.1|87984.7|87934.7|44
1629489820000|2021-08-20 20:03:40|87986.3|87936.3|87985.2|87935.2|87987.6|87937.6|87983.7|87933.7|56
1629489830000|2021-08-20 20:03:50|87985.1|87935.1|87985.8|87935.8|87985.8|87935.8|87983.8|87933.8|24
1629489840000|2021-08-20 20:04:00|87985.5|87935.5|87981.9|87931.9|87987.7|87937.7|87979.1|87929.1|43
1629489850000|2021-08-20 20:04:10|87982.6|87932.6|87984.9|87934.9|87984.9|87934.9|87979|87929|37
1629489860000|2021-08-20 20:04:20|87984.8|87934.8|87986.8|87936.8|87988.2|87938.2|87983.3|87933.3|40
1629489870000|2021-08-20 20:04:30|87986.9|87936.9|87998.7|87948.7|88000.9|87950.9|87986.6|87936.6|36
1629489880000|2021-08-20 20:04:40|87998.4|87948.4|88002.2|87952.2|88002.8|87952.8|87995.6|87945.6|40
1629489890000|2021-08-20 20:04:50|88003|87953|88006|87956|88007|87957|88001|87951|29
1629489900000|2021-08-20 20:05:00|88005.7|87955.7|88000.2|87950.2|88007.6|87957.6|87998.9|87948.9|39
1629489910000|2021-08-20 20:05:10|88000|87950|87997.7|87947.7|88000.7|87950.7|87997.2|87947.2|30
1629489920000|2021-08-20 20:05:20|87997.6|87947.6|87992.8|87942.8|87998.8|87948.8|87992.2|87942.2|37
1629489930000|2021-08-20 20:05:30|87993|87943|87992.4|87942.4|87993.1|87943.1|87992.3|87942.3|19
1629489940000|2021-08-20 20:05:40|87992.1|87942.1|87995.1|87945.1|87995.1|87945.1|87992.1|87942.1|19
1629489950000|2021-08-20 20:05:50|87995|87945|87990|87940|87995|87945|87989.3|87939.3|42
1629489960000|2021-08-20 20:06:00|87989.8|87939.8|87988.8|87938.8|87989.8|87939.8|87988|87938|35
1629489970000|2021-08-20 20:06:10|87988.7|87938.7|87990.3|87940.3|87990.4|87940.4|87988.4|87938.4|19
1629489980000|2021-08-20 20:06:20|87990.4|87940.4|87995.9|87945.9|87998|87948|87989.1|87939.1|47
1629489990000|2021-08-20 20:06:30|87996.6|87946.6|87998.2|87948.2|87998.4|87948.4|87995.8|87945.8|13
1629490000000|2021-08-20 20:06:40|87995.3|87945.3|87998.1|87948.1|87998.6|87948.6|87995.3|87945.3|17
1629490010000|2021-08-20 20:06:50|87997.8|87947.8|87994.8|87944.8|87997.8|87947.8|87994.8|87944.8|19
1629490020000|2021-08-20 20:07:00|87996|87946|87996.4|87946.4|87996.4|87946.4|87995.1|87945.1|14
1629490030000|2021-08-20 20:07:10|87996.3|87946.3|87997|87947|87998|87948|87996.3|87946.3|17
1629490040000|2021-08-20 20:07:20|87997.5|87947.5|87997.8|87947.8|87999.1|87949.1|87997|87947|13
1629490050000|2021-08-20 20:07:30|87997.2|87947.2|87994.6|87944.6|87997.4|87947.4|87994.6|87944.6|24
1629490060000|2021-08-20 20:07:40|87994.5|87944.5|87995|87945|87997.2|87947.2|87994.5|87944.5|24
1629490070000|2021-08-20 20:07:50|87994.7|87944.7|87995.5|87945.5|87996.3|87946.3|87993.2|87943.2|26
1629490080000|2021-08-20 20:08:00|87995.4|87945.4|87996.6|87946.6|87997.1|87947.1|87994.7|87944.7|18
1629490090000|2021-08-20 20:08:10|87996.1|87946.1|87997.4|87947.4|87997.7|87947.7|87996.1|87946.1|16
1629490100000|2021-08-20 20:08:20|87997.6|87947.6|87995.8|87945.8|87998.2|87948.2|87994.6|87944.6|30
1629490110000|2021-08-20 20:08:30|87997.4|87947.4|87999.7|87949.7|87999.9|87949.9|87997.2|87947.2|26
1629490120000|2021-08-20 20:08:40|87999.6|87949.6|88000.3|87950.3|88002.6|87952.6|87999|87949|36
1629490130000|2021-08-20 20:08:50|88000.7|87950.7|87999.4|87949.4|88001.7|87951.7|87999.4|87949.4|29
1629490140000|2021-08-20 20:09:00|88001.5|87951.5|87999.9|87949.9|88002.1|87952.1|87999.8|87949.8|27
1629490150000|2021-08-20 20:09:10|87999.8|87949.8|88001.8|87951.8|88002.1|87952.1|87999.6|87949.6|30
1629490160000|2021-08-20 20:09:20|87999.6|87949.6|87999.4|87949.4|88001.9|87951.9|87998|87948|35
1629490170000|2021-08-20 20:09:30|87999.3|87949.3|88007.3|87957.3|88007.4|87957.4|87998.5|87948.5|41
1629490180000|2021-08-20 20:09:40|88007.1|87957.1|88007.3|87957.3|88008|87958|88007|87957|15
1629490190000|2021-08-20 20:09:50|88007.1|87957.1|88006.9|87956.9|88007.9|87957.9|88006.2|87956.2|32
1629490200000|2021-08-20 20:10:00|88006.8|87956.8|88005.5|87955.5|88007.4|87957.4|88005|87955|39
1629490210000|2021-08-20 20:10:10|88005.6|87955.6|88005.9|87955.9|88006.4|87956.4|88005|87955|42
1629490220000|2021-08-20 20:10:20|88006.2|87956.2|88005.6|87955.6|88006.6|87956.6|88004.6|87954.6|42
1629490230000|2021-08-20 20:10:30|88005.8|87955.8|88005.9|87955.9|88006.9|87956.9|88005.4|87955.4|36
1629490240000|2021-08-20 20:10:40|88006|87956|88006.2|87956.2|88006.5|87956.5|88005.7|87955.7|40
1629490250000|2021-08-20 20:10:50|88006.3|87956.3|88005.7|87955.7|88006.7|87956.7|88005.4|87955.4|37
1629490260000|2021-08-20 20:11:00|88005.8|87955.8|88005|87955|88007.5|87957.5|88004.6|87954.6|27
1629490270000|2021-08-20 20:11:10|88005.2|87955.2|88004.5|87954.5|88006.1|87956.1|88003.9|87953.9|31
1629490280000|2021-08-20 20:11:20|88004.4|87954.4|88006.7|87956.7|88006.8|87956.8|88004.4|87954.4|28
1629490290000|2021-08-20 20:11:30|88008.3|87958.3|88005.7|87955.7|88008.8|87958.8|88005.3|87955.3|43
1629490300000|2021-08-20 20:11:40|88006|87956|88005.6|87955.6|88006.3|87956.3|88005.4|87955.4|27
1629490310000|2021-08-20 20:11:50|88005.7|87955.7|88005.6|87955.6|88007.2|87957.2|88005.1|87955.1|27
1629490320000|2021-08-20 20:12:00|88005.7|87955.7|88004.7|87954.7|88006.1|87956.1|88004.4|87954.4|29
1629490330000|2021-08-20 20:12:10|88004.9|87954.9|88008.3|87958.3|88010.3|87960.3|88004.9|87954.9|33
1629490340000|2021-08-20 20:12:20|88008.6|87958.6|88007.5|87957.5|88009.5|87959.5|88006.6|87956.6|34
1629490350000|2021-08-20 20:12:30|88007.4|87957.4|88008.6|87958.6|88008.8|87958.8|88007.1|87957.1|20
1629490360000|2021-08-20 20:12:40|88008.7|87958.7|88007.3|87957.3|88010|87960|88006|87956|38
1629490370000|2021-08-20 20:12:50|88007.7|87957.7|88008.9|87958.9|88009.2|87959.2|88006.6|87956.6|32
1629490380000|2021-08-20 20:13:00|88008.3|87958.3|88006.6|87956.6|88008.3|87958.3|88005.5|87955.5|35
1629490390000|2021-08-20 20:13:10|88006.7|87956.7|88005.9|87955.9|88007.1|87957.1|88005.7|87955.7|23
1629490400000|2021-08-20 20:13:20|88006.7|87956.7|88006.3|87956.3|88006.7|87956.7|88006|87956|22
1629490410000|2021-08-20 20:13:30|88006.4|87956.4|88004.9|87954.9|88006.4|87956.4|88003.9|87953.9|22
1629490420000|2021-08-20 20:13:40|88005.1|87955.1|88006.5|87956.5|88007.2|87957.2|88004.4|87954.4|32
1629490430000|2021-08-20 20:13:50|88006.1|87956.1|88006.3|87956.3|88006.5|87956.5|88004.7|87954.7|24
1629490440000|2021-08-20 20:14:00|88006.2|87956.2|88006.1|87956.1|88007|87957|88005.7|87955.7|29
1629490450000|2021-08-20 20:14:10|88006|87956|88004.3|87954.3|88006.2|87956.2|88004.1|87954.1|27
1629490460000|2021-08-20 20:14:20|88003.2|87953.2|88004.5|87954.5|88004.8|87954.8|88003.2|87953.2|16
1629490470000|2021-08-20 20:14:30|88004.8|87954.8|88005.2|87955.2|88005.2|87955.2|88004.2|87954.2|6
1629490480000|2021-08-20 20:14:40|88005.8|87955.8|88005.7|87955.7|88005.8|87955.8|88004.5|87954.5|10
1629490490000|2021-08-20 20:14:50|88004.4|87954.4|88005.3|87955.3|88005.4|87955.4|88004.4|87954.4|6
1629490500000|2021-08-20 20:15:00|88005.9|87955.9|88005.5|87955.5|88006.2|87956.2|88004.7|87954.7|21
1629490510000|2021-08-20 20:15:10|88005.6|87955.6|88004.9|87954.9|88005.6|87955.6|88004.4|87954.4|15
1629490520000|2021-08-20 20:15:20|88005.2|87955.2|88005|87955|88008.2|87958.2|88004.3|87954.3|16
1629490530000|2021-08-20 20:15:30|88005.3|87955.3|88001.3|87951.3|88005.5|87955.5|88001.3|87951.3|18
1629490540000|2021-08-20 20:15:40|88001.5|87951.5|88002.2|87952.2|88002.8|87952.8|88001.5|87951.5|10
1629490550000|2021-08-20 20:15:50|88002.5|87952.5|88002|87952|88003.6|87953.6|88001.9|87951.9|10
1629490560000|2021-08-20 20:16:00|88001.9|87951.9|88000.8|87950.8|88002.2|87952.2|87999.5|87949.5|7
1629490570000|2021-08-20 20:16:10|88001.2|87951.2|88001.5|87951.5|88002.3|87952.3|88000.5|87950.5|13
1629490580000|2021-08-20 20:16:20|88001.7|87951.7|88002.7|87952.7|88003.4|87953.4|88000.6|87950.6|20
1629490590000|2021-08-20 20:16:30|88002.8|87952.8|88002|87952|88003.4|87953.4|88002|87952|18
1629490600000|2021-08-20 20:16:40|88002.2|87952.2|88002.3|87952.3|88002.4|87952.4|88002|87952|4
1629490610000|2021-08-20 20:16:50|88001.8|87951.8|88001.9|87951.9|88001.9|87951.9|88001.1|87951.1|6
1629490620000|2021-08-20 20:17:00|88000.9|87950.9|87999.5|87949.5|88001.7|87951.7|87999.5|87949.5|23
1629490630000|2021-08-20 20:17:10|88000.4|87950.4|88000.5|87950.5|88000.5|87950.5|87999.4|87949.4|8
1629490640000|2021-08-20 20:17:20|87999.2|87949.2|88001.9|87951.9|88002.7|87952.7|87999.2|87949.2|8
1629490650000|2021-08-20 20:17:30|88002.4|87952.4|88001.9|87951.9|88002.4|87952.4|88001.7|87951.7|8
1629490660000|2021-08-20 20:17:40|88002.2|87952.2|88002.1|87952.1|88003.1|87953.1|88002|87952|10
1629490670000|2021-08-20 20:17:50|88002.3|87952.3|87998.1|87948.1|88002.3|87952.3|87998.1|87948.1|5
1629490680000|2021-08-20 20:18:00|87997.9|87947.9|87998.2|87948.2|87998.5|87948.5|87997.9|87947.9|6
1629490690000|2021-08-20 20:18:10|87998.5|87948.5|88001.9|87951.9|88002.5|87952.5|87997.9|87947.9|14
1629490700000|2021-08-20 20:18:20|88002.7|87952.7|88002.6|87952.6|88003.6|87953.6|88002.6|87952.6|4
1629490710000|2021-08-20 20:18:30|88003.6|87953.6|88001.7|87951.7|88003.6|87953.6|88001.7|87951.7|7
1629490720000|2021-08-20 20:18:40|88002|87952|88001.6|87951.6|88002|87952|88001.5|87951.5|7
1629490730000|2021-08-20 20:18:50|88000.1|87950.1|88001|87951|88001.8|87951.8|88000.1|87950.1|4
1629490740000|2021-08-20 20:19:00|88000.8|87950.8|88000.3|87950.3|88000.9|87950.9|87998.6|87948.6|11
1629490750000|2021-08-20 20:19:10|88001.8|87951.8|88001.1|87951.1|88001.8|87951.8|88000.5|87950.5|17
1629490760000|2021-08-20 20:19:20|88001|87951|88002.3|87952.3|88002.4|87952.4|88000.8|87950.8|22
1629490770000|2021-08-20 20:19:30|88002|87952|88002.2|87952.2|88002.6|87952.6|88001.7|87951.7|15
1629490780000|2021-08-20 20:19:40|88002.7|87952.7|88003.3|87953.3|88003.4|87953.4|88001.2|87951.2|25
1629490790000|2021-08-20 20:19:50|88003.4|87953.4|88002.5|87952.5|88003.5|87953.5|88002.2|87952.2|11
1629490800000|2021-08-20 20:20:00|88002.8|87952.8|88001|87951|88002.9|87952.9|88001|87951|11
1629490810000|2021-08-20 20:20:10|88001.4|87951.4|88001.6|87951.6|88002.2|87952.2|87998.1|87948.1|23
1629490820000|2021-08-20 20:20:20|87999.6|87949.6|87998|87948|87999.6|87949.6|87997.1|87947.1|20
1629490830000|2021-08-20 20:20:30|87997.8|87947.8|87997.2|87947.2|87997.8|87947.8|87996.6|87946.6|19
1629490840000|2021-08-20 20:20:40|87997|87947|87997.5|87947.5|87997.7|87947.7|87996|87946|15
1629490850000|2021-08-20 20:20:50|87997.7|87947.7|87996.8|87946.8|87998.3|87948.3|87996|87946|13
1629490860000|2021-08-20 20:21:00|87996.7|87946.7|87998.3|87948.3|87999.1|87949.1|87996.4|87946.4|14
1629490870000|2021-08-20 20:21:10|87999|87949|87996.1|87946.1|87999.2|87949.2|87996.1|87946.1|14
1629490880000|2021-08-20 20:21:20|87996|87946|87997.4|87947.4|87997.4|87947.4|87996|87946|12
1629490890000|2021-08-20 20:21:30|87997|87947|87996.7|87946.7|87997.5|87947.5|87996.7|87946.7|13
1629490900000|2021-08-20 20:21:40|87996.2|87946.2|87995.7|87945.7|87996.8|87946.8|87995.5|87945.5|6
1629490910000|2021-08-20 20:21:50|87995.5|87945.5|87998|87948|87998|87948|87995.5|87945.5|6
1629490920000|2021-08-20 20:22:00|87997.4|87947.4|88001.5|87951.5|88002.7|87952.7|87996.9|87946.9|23
1629490930000|2021-08-20 20:22:10|88000.4|87950.4|87999.9|87949.9|88003.1|87953.1|87999.7|87949.7|12
1629490940000|2021-08-20 20:22:20|88002.8|87952.8|87999.9|87949.9|88002.8|87952.8|87999.9|87949.9|8
1629490950000|2021-08-20 20:22:30|88002.2|87952.2|88000.4|87950.4|88003.6|87953.6|87998.4|87948.4|10
1629490960000|2021-08-20 20:22:40|88000.1|87950.1|87999.8|87949.8|88002.4|87952.4|87998.7|87948.7|14
1629490970000|2021-08-20 20:22:50|88000.1|87950.1|88003.1|87953.1|88003.6|87953.6|87998.6|87948.6|20
1629490980000|2021-08-20 20:23:00|88000.4|87950.4|88003.5|87953.5|88003.7|87953.7|88000.4|87950.4|10
1629490990000|2021-08-20 20:23:10|88003.1|87953.1|88001|87951|88003.1|87953.1|87998.5|87948.5|17
1629491000000|2021-08-20 20:23:20|88001.2|87951.2|87999.4|87949.4|88002.2|87952.2|87995|87945|29
1629491010000|2021-08-20 20:23:30|88000.5|87950.5|87997.5|87947.5|88000.5|87950.5|87995.2|87945.2|21
1629491020000|2021-08-20 20:23:40|87997.9|87947.9|87997.5|87947.5|87998|87948|87995.5|87945.5|12
1629491030000|2021-08-20 20:23:50|87997.4|87947.4|87993.8|87943.8|87997.4|87947.4|87992.1|87942.1|16
1629491040000|2021-08-20 20:24:00|87996.3|87946.3|87998.1|87948.1|87998.3|87948.3|87992.9|87942.9|18
1629491050000|2021-08-20 20:24:10|87998.2|87948.2|87999.6|87949.6|88000.3|87950.3|87995.5|87945.5|10
1629491060000|2021-08-20 20:24:20|87999.3|87949.3|87999.5|87949.5|87999.5|87949.5|87996.2|87946.2|18
1629491070000|2021-08-20 20:24:30|87997.9|87947.9|87993.5|87943.5|87998.7|87948.7|87991.4|87941.4|27
1629491080000|2021-08-20 20:24:40|87994.9|87944.9|87996.4|87946.4|87996.7|87946.7|87993.6|87943.6|26
1629491090000|2021-08-20 20:24:50|87996.8|87946.8|87996.1|87946.1|87998|87948|87996.1|87946.1|22
1629491100000|2021-08-20 20:25:00|87996.2|87946.2|87997.2|87947.2|87997.3|87947.3|87994.7|87944.7|21
1629491110000|2021-08-20 20:25:10|87996.1|87946.1|87997.2|87947.2|87997.2|87947.2|87995.4|87945.4|15
1629491120000|2021-08-20 20:25:20|87997.4|87947.4|87995.9|87945.9|87997.5|87947.5|87994.3|87944.3|19
1629491130000|2021-08-20 20:25:30|87996.4|87946.4|87994.1|87944.1|87996.8|87946.8|87994.1|87944.1|13
1629491140000|2021-08-20 20:25:40|87993.2|87943.2|87992.9|87942.9|87993.5|87943.5|87991|87941|22
1629491150000|2021-08-20 20:25:50|87993|87943|87996.9|87946.9|87996.9|87946.9|87992.3|87942.3|18
1629491160000|2021-08-20 20:26:00|87997|87947|87998.2|87948.2|87998.6|87948.6|87995.4|87945.4|26
1629491170000|2021-08-20 20:26:10|87997.8|87947.8|87997.7|87947.7|87999.6|87949.6|87996.9|87946.9|14
1629491180000|2021-08-20 20:26:20|87997.6|87947.6|87997|87947|87997.7|87947.7|87996.8|87946.8|5
1629491190000|2021-08-20 20:26:30|87998.9|87948.9|87995.8|87945.8|87999.1|87958.9|87983.9|87945.8|6
1629491200000|2021-08-20 20:26:40|87995.7|87945.7|87994.2|87944.2|87995.7|87945.7|87994.2|87944.2|11
1629491210000|2021-08-20 20:26:50|87994.5|87944.5|87996.2|87946.2|87996.2|87946.2|87993.6|87943.6|14
1629491220000|2021-08-20 20:27:00|87996.6|87946.6|87996.5|87946.5|87998|87948|87996.3|87946.3|18
1629491230000|2021-08-20 20:27:10|87996.6|87946.6|87996.8|87946.8|87996.8|87946.8|87995.1|87945.1|10
1629491240000|2021-08-20 20:27:20|87996.6|87946.6|87996.4|87946.4|87996.6|87946.6|87996.3|87946.3|5
1629491250000|2021-08-20 20:27:30|87994.5|87944.5|87994.8|87944.8|87994.8|87944.8|87992.7|87942.7|5
1629491260000|2021-08-20 20:27:40|87995.1|87945.1|87993.6|87943.6|87995.4|87945.4|87992.7|87942.7|7
1629491270000|2021-08-20 20:27:50|87993.3|87943.3|87998.6|87948.6|88000.8|87958.1|87983.1|87943.3|16
1629491280000|2021-08-20 20:28:00|87997.8|87947.8|87995.9|87945.9|87997.8|87947.8|87995.8|87945.8|21
1629491290000|2021-08-20 20:28:10|87996.6|87946.6|87996|87946|87996.6|87946.6|87995.8|87945.8|7
1629491300000|2021-08-20 20:28:20|87995.9|87945.9|87981.4|87956.4|87996.8|87957.3|87981.4|87945.9|7
1629491310000|2021-08-20 20:28:30|87982.6|87957.6|87996.5|87946.5|87997.1|87957.6|87982.6|87945.4|12
1629491320000|2021-08-20 20:28:40|87995.7|87945.7|87997.5|87947.5|87997.6|87947.6|87995.7|87945.7|9
1629491330000|2021-08-20 20:28:50|87999.3|87949.3|87999|87949|88000.3|87950.3|87996.6|87946.6|19
1629491340000|2021-08-20 20:29:00|87999.1|87949.1|88000.3|87950.3|88000.9|87950.9|87999.1|87949.1|17
1629491350000|2021-08-20 20:29:10|88000.2|87950.2|87998.9|87948.9|88003.1|87953.1|87997.8|87947.8|45
1629491360000|2021-08-20 20:29:20|87998.3|87948.3|87999.9|87949.9|88001.5|87951.5|87995.7|87945.7|52
1629491370000|2021-08-20 20:29:30|88000.5|87950.5|88000.6|87950.6|88002.2|87952.2|87999.6|87949.6|29
1629491380000|2021-08-20 20:29:40|88000.3|87950.3|88000.4|87950.4|88000.7|87950.7|87999.6|87949.6|28
1629491390000|2021-08-20 20:29:50|88000.6|87950.6|88001.4|87951.4|88001.5|87951.5|88000.5|87950.5|19
1629491400000|2021-08-20 20:30:00|88000.7|87950.7|87999.5|87949.5|88000.9|87950.9|87999.2|87949.2|45
1629491410000|2021-08-20 20:30:10|87999.3|87949.3|88001.5|87951.5|88001.9|87951.9|87999.3|87949.3|32
1629491420000|2021-08-20 20:30:20|88001.7|87951.7|88001.6|87951.6|88002.2|87952.2|88001.3|87951.3|21
1629491430000|2021-08-20 20:30:30|88002.1|87952.1|88001.9|87951.9|88002.5|87952.5|88001.7|87951.7|20
1629491440000|2021-08-20 20:30:40|88002|87952|88000.7|87950.7|88002|87952|88000.7|87950.7|13
1629491450000|2021-08-20 20:30:50|88000.5|87950.5|88001.2|87951.2|88001.2|87951.2|87999.7|87949.7|29
1629491460000|2021-08-20 20:31:00|88000.9|87950.9|88001.7|87951.7|88002|87952|87999.9|87949.9|28
1629491470000|2021-08-20 20:31:10|88001.9|87951.9|88001.6|87951.6|88002.3|87952.3|88001.4|87951.4|26
1629491480000|2021-08-20 20:31:20|88001.8|87951.8|88000.6|87950.6|88002.4|87952.4|87999.4|87949.4|36
1629491490000|2021-08-20 20:31:30|88000.9|87950.9|88002.6|87952.6|88004.3|87954.3|88000.7|87950.7|45
1629491500000|2021-08-20 20:31:40|88002.7|87952.7|88002.5|87952.5|88003.7|87953.7|88001.7|87951.7|30
1629491510000|2021-08-20 20:31:50|88002.8|87952.8|88001.3|87951.3|88003.5|87953.5|88001.2|87951.2|28
1629491520000|2021-08-20 20:32:00|88001.6|87951.6|88001.1|87951.1|88002.7|87952.7|88001.1|87951.1|19
1629491530000|2021-08-20 20:32:10|88001.5|87951.5|88002.9|87952.9|88003|87953|87998.7|87948.7|26
1629491540000|2021-08-20 20:32:20|88003|87953|88002.8|87952.8|88004.7|87954.7|88001|87951|56
1629491550000|2021-08-20 20:32:30|88004.7|87954.7|88003.9|87953.9|88005|87955|88002.4|87952.4|59
1629491560000|2021-08-20 20:32:40|88003|87953|88004.8|87954.8|88005.3|87955.3|88002.6|87952.6|61
1629491570000|2021-08-20 20:32:50|88005|87955|88003.8|87953.8|88005.5|87955.5|88003.5|87953.5|54
1629491580000|2021-08-20 20:33:00|88003.6|87953.6|88006.9|87956.9|88009.2|87959.2|88003.1|87953.1|65
1629491590000|2021-08-20 20:33:10|88007.3|87957.3|88008.4|87958.4|88010.2|87960.2|88006.4|87956.4|28
1629491600000|2021-08-20 20:33:20|88009|87959|88003.2|87953.2|88009|87959|88002.1|87952.1|33
1629491610000|2021-08-20 20:33:30|88004|87954|88003.5|87953.5|88004.3|87954.3|88002.4|87952.4|23
1629491620000|2021-08-20 20:33:40|88003.2|87953.2|88002.9|87952.9|88003.9|87953.9|88002.6|87952.6|33
1629491630000|2021-08-20 20:33:50|88002.8|87952.8|88003.8|87953.8|88006.2|87956.2|88002.3|87952.3|42
1629491640000|2021-08-20 20:34:00|88002.7|87952.7|88002.8|87952.8|88003.4|87953.4|88001|87951|32
1629491650000|2021-08-20 20:34:10|88004|87954|88002.7|87952.7|88004|87954|88002.6|87952.6|22
1629491660000|2021-08-20 20:34:20|88002.4|87952.4|88002.4|87952.4|88003.7|87953.7|88002.2|87952.2|21
1629491670000|2021-08-20 20:34:30|88002.3|87952.3|88001.1|87951.1|88003.8|87953.8|87999.8|87949.8|34
1629491680000|2021-08-20 20:34:40|88002|87952|88004|87954|88005.9|87955.9|88000.6|87950.6|21
1629491690000|2021-08-20 20:34:50|88004.4|87954.4|88003.5|87953.5|88005.3|87955.3|88002.7|87952.7|38
1629491700000|2021-08-20 20:35:00|88003.4|87953.4|88002.4|87952.4|88005|87955|88002.4|87952.4|40
1629491710000|2021-08-20 20:35:10|88002.2|87952.2|88002.6|87952.6|88005|87955|88001.4|87951.4|32
1629491720000|2021-08-20 20:35:20|88003|87953|88004|87954|88004.4|87954.4|88002|87952|20
1629491730000|2021-08-20 20:35:30|88004.1|87954.1|88002.5|87952.5|88005.1|87955.1|88000.8|87950.8|45
1629491740000|2021-08-20 20:35:40|88003.5|87953.5|88002.7|87952.7|88003.6|87953.6|87999.8|87949.8|38
1629491750000|2021-08-20 20:35:50|88003.4|87953.4|88002.9|87952.9|88003.7|87953.7|88000.7|87950.7|24
1629491760000|2021-08-20 20:36:00|88003.1|87953.1|88005.4|87955.4|88005.4|87955.4|88002|87952|31
1629491770000|2021-08-20 20:36:10|88005.3|87955.3|88003.4|87953.4|88007.2|87957.2|88003.4|87953.4|35
1629491780000|2021-08-20 20:36:20|88004|87954|88002.2|87952.2|88004.4|87954.4|88002.2|87952.2|31
1629491790000|2021-08-20 20:36:30|88001.6|87951.6|88002.3|87952.3|88004.5|87954.5|88001.6|87951.6|12
1629491800000|2021-08-20 20:36:40|88002.5|87952.5|88002.5|87952.5|88003.4|87953.4|88000.3|87950.3|17
1629491810000|2021-08-20 20:36:50|88002.6|87952.6|88002.6|87952.6|88005.4|87955.4|88000.3|87950.3|32
1629491820000|2021-08-20 20:37:00|88002.5|87952.5|88002.2|87952.2|88003.4|87953.4|88001.4|87951.4|19
1629491830000|2021-08-20 20:37:10|88002.3|87952.3|88002.2|87952.2|88003.4|87953.4|88000.6|87950.6|26
1629491840000|2021-08-20 20:37:20|88002.1|87952.1|88001.3|87951.3|88003.4|87953.4|88000|87950|25
1629491850000|2021-08-20 20:37:30|87999.8|87949.8|87998.8|87948.8|88002|87952|87998.1|87948.1|42
1629491860000|2021-08-20 20:37:40|87999.5|87949.5|88003.2|87953.2|88005.2|87955.2|87998.6|87948.6|38
1629491870000|2021-08-20 20:37:50|88004.3|87954.3|88004.5|87954.5|88004.9|87954.9|88002|87952|28
1629491880000|2021-08-20 20:38:00|88003.9|87953.9|88004|87954|88006|87956|88003|87953|40
1629491890000|2021-08-20 20:38:10|88003.4|87953.4|88001|87951|88003.8|87953.8|88000.8|87950.8|17
1629491900000|2021-08-20 20:38:20|88000.7|87950.7|88000.5|87950.5|88004|87954|87998.9|87948.9|42
1629491910000|2021-08-20 20:38:30|88002.7|87952.7|88001.6|87951.6|88003.9|87953.9|87998.9|87948.9|53
1629491920000|2021-08-20 20:38:40|88002.9|87952.9|88000.4|87950.4|88003.2|87953.2|87999.9|87949.9|20
1629491930000|2021-08-20 20:38:50|88001.7|87951.7|88000.6|87950.6|88005.1|87955.1|87999.3|87949.3|45
1629491940000|2021-08-20 20:39:00|88000.8|87950.8|88002.3|87952.3|88004.2|87954.2|87998.7|87948.7|69
1629491950000|2021-08-20 20:39:10|88002.1|87952.1|88000.5|87950.5|88002.2|87952.2|87997.4|87947.4|52
1629491960000|2021-08-20 20:39:20|88000.6|87950.6|88000.1|87950.1|88003.5|87953.5|87998.1|87948.1|56
1629491970000|2021-08-20 20:39:30|87998.1|87948.1|88000.9|87950.9|88003.1|87953.1|87998.1|87948.1|47
1629491980000|2021-08-20 20:39:40|88000.5|87950.5|88002.5|87952.5|88003.4|87953.4|87998.8|87948.8|18
1629491990000|2021-08-20 20:39:50|88002.1|87952.1|88002.4|87952.4|88002.8|87952.8|88001.4|87951.4|29
1629492000000|2021-08-20 20:40:00|88002.2|87952.2|88001.8|87951.8|88003.7|87953.7|87999.6|87949.6|51
1629492010000|2021-08-20 20:40:10|88001.5|87951.5|88000.9|87950.9|88002.7|87952.7|87999.4|87949.4|53
1629492020000|2021-08-20 20:40:20|88000.8|87950.8|88001.5|87951.5|88003.4|87953.4|87999.7|87949.7|50
1629492030000|2021-08-20 20:40:30|88000.8|87950.8|88001.9|87951.9|88004.3|87954.3|87999.6|87949.6|29
1629492040000|2021-08-20 20:40:40|88001.1|87951.1|88001.6|87951.6|88003.1|87953.1|88000|87950|27
1629492050000|2021-08-20 20:40:50|88000.1|87950.1|88001.8|87951.8|88003.2|87953.2|87999.9|87949.9|55
1629492060000|2021-08-20 20:41:00|88001.9|87951.9|88004.5|87954.5|88010.7|87960.7|88000|87950|67
1629492070000|2021-08-20 20:41:10|88004.6|87954.6|88008.4|87958.4|88009.9|87959.9|88004.1|87954.1|55
1629492080000|2021-08-20 20:41:20|88009.4|87959.4|88008.2|87958.2|88010.1|87960.1|88007.6|87957.6|64
1629492090000|2021-08-20 20:41:30|88007.6|87957.6|88009.1|87959.1|88010.5|87960.5|88006.9|87956.9|69
1629492100000|2021-08-20 20:41:40|88011|87961|88008.1|87958.1|88011|87961|88007.6|87957.6|75
1629492110000|2021-08-20 20:41:50|88007.6|87957.6|88009.6|87959.6|88011.3|87961.3|88007.5|87957.5|59
1629492120000|2021-08-20 20:42:00|88009.5|87959.5|88008.2|87958.2|88011.3|87961.3|88008|87958|56
1629492130000|2021-08-20 20:42:10|88010.1|87960.1|88006.1|87956.1|88010.1|87960.1|88003.3|87953.3|76
1629492140000|2021-08-20 20:42:20|88006.9|87956.9|88003.6|87953.6|88007.8|87957.8|88001.8|87951.8|72
1629492150000|2021-08-20 20:42:30|88005.3|87955.3|88004.8|87954.8|88005.4|87955.4|88001|87951|74
1629492160000|2021-08-20 20:42:40|88004|87954|88006.5|87956.5|88006.8|87956.8|88001.9|87951.9|74
1629492170000|2021-08-20 20:42:50|88006.1|87956.1|88010.3|87960.3|88011.1|87961.1|88004.3|87954.3|76
1629492180000|2021-08-20 20:43:00|88011.3|87961.3|88015.6|87965.6|88016.6|87966.6|88006.8|87956.8|69
1629492190000|2021-08-20 20:43:10|88017.1|87967.1|88018.1|87968.1|88018.8|87968.8|88013.1|87963.1|60
1629492200000|2021-08-20 20:43:20|88018|87968|88015.7|87965.7|88019.3|87969.3|88015.4|87965.4|61
1629492210000|2021-08-20 20:43:30|88015.3|87965.3|88015|87965|88018.1|87968.1|88014.3|87964.3|54
1629492220000|2021-08-20 20:43:40|88015.3|87965.3|88015.2|87965.2|88018.7|87968.7|88015|87965|67
1629492230000|2021-08-20 20:43:50|88014.9|87964.9|88014.7|87964.7|88016|87966|88013.6|87963.6|58
1629492240000|2021-08-20 20:44:00|88014.4|87964.4|88016.1|87966.1|88016.7|87966.7|88012.9|87962.9|64
1629492250000|2021-08-20 20:44:10|88017.3|87967.3|88016.6|87966.6|88017.9|87967.9|88015.2|87965.2|62
1629492260000|2021-08-20 20:44:20|88017.4|87967.4|88016.6|87966.6|88017.9|87967.9|88014.1|87964.1|67
1629492270000|2021-08-20 20:44:30|88016.5|87966.5|88016.3|87966.3|88018.6|87968.6|88014.4|87964.4|62
1629492280000|2021-08-20 20:44:40|88017.1|87967.1|88017.3|87967.3|88018.3|87968.3|88015.9|87965.9|61
1629492290000|2021-08-20 20:44:50|88017.2|87967.2|88017.5|87967.5|88017.5|87967.5|88014.4|87964.4|53
1629492300000|2021-08-20 20:45:00|88016.5|87966.5|88015|87965|88017.7|87967.7|88011.4|87961.4|71
1629492310000|2021-08-20 20:45:10|88014.9|87964.9|88015.4|87965.4|88020.3|87970.3|88014.9|87964.9|63
1629492320000|2021-08-20 20:45:20|88017.6|87967.6|88016.7|87966.7|88018.6|87968.6|88015.3|87965.3|55
1629492330000|2021-08-20 20:45:30|88016.1|87966.1|88015.6|87965.6|88017.2|87967.2|88015.5|87965.5|40
1629492340000|2021-08-20 20:45:40|88015.5|87965.5|88018.2|87968.2|88021.4|87971.4|88015.5|87965.5|67
1629492350000|2021-08-20 20:45:50|88018.7|87968.7|88017.8|87967.8|88021.4|87971.4|88015.3|87965.3|70
1629492360000|2021-08-20 20:46:00|88019.2|87969.2|88019.7|87969.7|88023.6|87973.6|88018.4|87968.4|68
1629492370000|2021-08-20 20:46:10|88019.6|87969.6|88018.7|87968.7|88021.5|87971.5|88017.9|87967.9|63
1629492380000|2021-08-20 20:46:20|88018.6|87968.6|88020.9|87970.9|88024|87974|88018.2|87968.2|65
1629492390000|2021-08-20 20:46:30|88022|87972|88024.4|87974.4|88025.6|87975.6|88020.2|87970.2|66
1629492400000|2021-08-20 20:46:40|88021.7|87971.7|88019.3|87969.3|88025.5|87975.5|88018.5|87968.5|70
1629492410000|2021-08-20 20:46:50|88020|87970|88019.7|87969.7|88021.6|87971.6|88017.3|87967.3|67
1629492420000|2021-08-20 20:47:00|88019.5|87969.5|88020.4|87970.4|88025.4|87975.4|88017.8|87967.8|68
1629492430000|2021-08-20 20:47:10|88020.5|87970.5|88020.5|87970.5|88021.6|87971.6|88020.1|87970.1|20
1629492440000|2021-08-20 20:47:20|88020.9|87970.9|88023.6|87973.6|88024.7|87974.7|88019|87969|18
1629492450000|2021-08-20 20:47:30|88023.3|87973.3|88023.4|87973.4|88023.4|87973.4|88021.7|87971.7|22
1629492460000|2021-08-20 20:47:40|88021.6|87971.6|88021.9|87971.9|88023.2|87973.2|88016.2|87966.2|45
1629492470000|2021-08-20 20:47:50|88021.8|87971.8|88022.8|87972.8|88024.8|87974.8|88019.7|87969.7|53
1629492480000|2021-08-20 20:48:00|88022.1|87972.1|88021.2|87971.2|88023.2|87973.2|88021.1|87971.1|15
1629492490000|2021-08-20 20:48:10|88021.4|87971.4|88021.8|87971.8|88024.9|87974.9|88021.1|87971.1|43
1629492500000|2021-08-20 20:48:20|88019.2|87969.2|88023|87973|88024|87974|88019.2|87969.2|49
1629492510000|2021-08-20 20:48:30|88023.3|87973.3|88026.6|87976.6|88028.7|87978.7|88021.5|87971.5|69
1629492520000|2021-08-20 20:48:40|88026.5|87976.5|88020.2|87970.2|88027.9|87977.9|88020.1|87970.1|22
1629492530000|2021-08-20 20:48:50|88020.9|87970.9|88020.3|87970.3|88023.3|87973.3|88020|87970|30
1629492540000|2021-08-20 20:49:00|88020.4|87970.4|88019.4|87969.4|88023.5|87973.5|88016.1|87966.1|69
1629492550000|2021-08-20 20:49:10|88019.8|87969.8|88024.2|87974.2|88024.9|87974.9|88018.2|87968.2|52
1629492560000|2021-08-20 20:49:20|88024.3|87974.3|88021.7|87971.7|88026.9|87976.9|88018|87968|62
1629492570000|2021-08-20 20:49:30|88023.8|87973.8|88025.8|87975.8|88030.2|87980.2|88019.9|87969.9|69
1629492580000|2021-08-20 20:49:40|88025.4|87975.4|88025.3|87975.3|88037.7|87979.8|88022.4|87963.4|51
1629492590000|2021-08-20 20:49:50|88025.2|87975.2|88026|87976|88026|87976|88019.7|87969.7|38
1629492600000|2021-08-20 20:50:00|88026.2|87976.2|88026.2|87976.2|88033.2|87977.5|88020.6|87962.3|53
1629492610000|2021-08-20 20:50:10|88026.1|87976.1|88029.1|87979.1|88038.8|87979.1|88018.7|87962.2|64
1629492620000|2021-08-20 20:50:20|88028|87978|88029.3|87979.3|88039.2|87980|88027|87968.2|19
1629492630000|2021-08-20 20:50:30|88028.2|87978.2|88025.3|87975.3|88040.9|87978.2|88020.9|87966.3|52
1629492640000|2021-08-20 20:50:40|88025.4|87975.4|88029.4|87979.4|88046.6|87980.2|88025.1|87965.6|32
1629492650000|2021-08-20 20:50:50|88028.7|87978.7|88030.6|87980.6|88043|87980.6|88028.7|87969|17
1629492660000|2021-08-20 20:51:00|88030.2|87980.2|88029.6|87979.6|88030.8|87980.8|88029.2|87979.2|12
1629492670000|2021-08-20 20:51:10|88030.2|87980.2|88028.7|87978.7|88043.4|87981|88025.4|87966.5|32
1629492680000|2021-08-20 20:51:20|88029.5|87979.5|88037.9|87966.9|88040.2|87979.5|88023|87965.3|72
1629492690000|2021-08-20 20:51:30|88038.9|87978.3|88029|87979|88039.8|87979|88026.8|87966.3|20
1629492700000|2021-08-20 20:51:40|88028.4|87978.4|88044|87972.3|88048.7|87983.2|88028.4|87966.9|25
1629492710000|2021-08-20 20:51:50|88043.4|87971.7|88033.7|87983.7|88045.4|87984.1|88032.4|87971.3|21
1629492720000|2021-08-20 20:52:00|88033.4|87983.4|88033.4|87983.4|88042.3|87984.4|88029.7|87971.9|29
1629492730000|2021-08-20 20:52:10|88033.5|87983.5|88051.6|87970.5|88051.6|87984.1|88032.2|87970.5|14
1629492740000|2021-08-20 20:52:20|88033.7|87983.7|88041.7|87969.2|88048.6|87984|88033.7|87964.3|43
1629492750000|2021-08-20 20:52:30|88043.6|87971.7|88042.7|87965.9|88048.3|87971.7|88037.7|87960.4|65
1629492760000|2021-08-20 20:52:40|88028.6|87978.6|88052|87973.2|88052|87983.2|88028.6|87968.9|37
1629492770000|2021-08-20 20:52:50|88048.7|87972.4|88047.1|87974.5|88052|87974.5|88045.6|87972|17
1629492780000|2021-08-20 20:53:00|88051.8|87974.2|88036.6|87986.6|88053.8|87986.6|88035.6|87972.6|15
1629492790000|2021-08-20 20:53:10|88040.6|87966.9|88049.1|87977.3|88051.3|87984.6|88030.1|87966.9|21
1629492800000|2021-08-20 20:53:20|88059.7|87977.6|88049.5|87978.5|88059.7|87988.6|88038.6|87974|14
1629492810000|2021-08-20 20:53:30|88048.5|87987.5|88043.9|87968.8|88057.5|87987.5|88037.5|87968|34
1629492820000|2021-08-20 20:53:40|88041.8|87968.7|88043.9|87969|88045.5|87979.4|88027.9|87966.6|76
1629492830000|2021-08-20 20:53:50|88043.4|87969.2|88030.2|87980.2|88045.8|87980.4|88029.1|87967.4|77
1629492840000|2021-08-20 20:54:00|88030|87980|88040.5|87969.5|88047|87981.8|88025.2|87959.5|66
1629492850000|2021-08-20 20:54:10|88039.8|87967.7|88027.1|87977.1|88046.4|87980.6|88022.6|87962|75
1629492860000|2021-08-20 20:54:20|88041.3|87967.3|88039.1|87966.6|88045.7|87978|88024.2|87962.9|67
1629492870000|2021-08-20 20:54:30|88036.8|87966.2|88045.8|87968.5|88047.5|87978.5|88028.1|87963.3|68
1629492880000|2021-08-20 20:54:40|88045.6|87967.8|88043.4|87966|88047.6|87968.1|88037.5|87963|75
1629492890000|2021-08-20 20:54:50|88042.5|87966.8|88042.4|87968|88046.1|87968|88035.8|87963|73
1629492900000|2021-08-20 20:55:00|88052.1|87967.6|88080.3|87976.3|88125|88021|88046.2|87967.6|59
1629492910000|2021-08-20 20:55:10|88080.9|87976.9|88083.2|87979.2|88083.9|87979.9|88080.9|87976.9|7
1629492920000|2021-08-20 20:55:20|88084.5|87980.5|88086|87982|88086|87982|88079.6|87975.6|19
1629492930000|2021-08-20 20:55:30|88085.8|87981.8|88084.2|87980.2|88085.8|87981.8|88078.6|87974.6|19
1629492940000|2021-08-20 20:55:40|88083.3|87979.3|88085|87981|88088.2|87984.2|88080.9|87976.9|9
1629492950000|2021-08-20 20:55:50|88083.3|87979.3|88083|87979|88091|87987|88078.9|87974.9|22
1629492960000|2021-08-20 20:56:00|88081.1|87977.1|88087.1|87983.1|88089.8|87985.8|88078.7|87974.7|16
1629492970000|2021-08-20 20:56:10|88089.2|87985.2|88083.3|87979.3|88089.2|87985.2|88078|87974|13
1629492980000|2021-08-20 20:56:20|88085.6|87981.6|88054.2|88004.2|88088.1|88005.1|88054.1|87975.6|28
1629492990000|2021-08-20 20:56:30|88054.1|88004.1|88072.1|87980.8|88075.3|88004.1|88052.5|87977|13
1629493000000|2021-08-20 20:56:40|88071.1|87982.1|88052.9|88002.9|88077.1|88005.9|88052.9|87981.7|17
1629493010000|2021-08-20 20:56:50|88071.2|87983.3|88073.6|87980.2|88076.2|87983.3|88071.2|87973.9|8
1629493020000|2021-08-20 20:57:00|88076|87973.7|88084.5|87980.5|88089.1|87985.1|88074.6|87973.7|10
1629493030000|2021-08-20 20:57:10|88088.1|87984.1|88074.1|87976.7|88088.1|88001.7|88051.7|87971.8|14
1629493040000|2021-08-20 20:57:20|88075.1|87975.5|88075|87971|88080.9|87976.9|88074.1|87970.1|9
1629493050000|2021-08-20 20:57:30|88069.4|87980|88076.3|87973.4|88078.7|87980|88068.8|87972.8|9
1629493060000|2021-08-20 20:57:40|88077|87973|88073.5|87973.2|88077|87973.2|88073.5|87971.9|3
1629493070000|2021-08-20 20:57:50|88079.2|87975.2|88081|87977|88081.1|87977.8|88074.4|87973|12
1629493080000|2021-08-20 20:58:00|88081.3|87977.3|88078.1|87974.1|88081.3|87977.3|88076|87972|13
1629493090000|2021-08-20 20:58:10|88079.2|87975.2|88076|87972|88083.9|87979.9|88075.4|87971.4|6
1629493100000|2021-08-20 20:58:20|88075.9|87971.9|88076|87972|88076|87972|88075.9|87971.9|4
1629493110000|2021-08-20 20:58:30|88078.3|87974.3|88073.3|87969.3|88078.3|87974.3|88073.3|87969.3|8
1629493120000|2021-08-20 20:58:40|88073.6|87969.6|88074.6|87970.6|88074.7|87970.7|88072.9|87968.9|12
1629493130000|2021-08-20 20:58:50|88073.8|87969.8|88092.5|87988.5|88092.5|87988.5|88056|87960.5|6
1629662400000|2021-08-22 20:00:00|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|1
1629666370000|2021-08-22 21:06:10|88142.7|88013.7|88142.7|88013.7|88142.9|88013.9|88142.7|88013.7|4
1629666380000|2021-08-22 21:06:20|88143.2|88014.2|88143.2|88014.2|88143.2|88014.2|88143.2|88014.2|1
1629666410000|2021-08-22 21:06:50|88142|88013|88145.7|88016.7|88150.3|88021.3|88142|88013|3
1629666420000|2021-08-22 21:07:00|88138.2|88009.2|88138.2|88009.2|88138.2|88009.2|88138.2|88009.2|1
1629666430000|2021-08-22 21:07:10|88139.1|88010.1|88139.1|88010.1|88139.1|88010.1|88139|88010|3
1629666510000|2021-08-22 21:08:30|88145.1|88016.1|88136.7|88007.7|88145.1|88016.1|88136.7|88007.7|3
1629666520000|2021-08-22 21:08:40|88164.6|88035.6|88164.6|88035.6|88164.6|88035.6|88164.6|88035.6|1
1629666550000|2021-08-22 21:09:10|88134.9|88005.9|88134.9|88005.9|88134.9|88005.9|88134.9|88005.9|1
1629666560000|2021-08-22 21:09:20|88134.7|88005.7|88134.8|88005.8|88134.8|88005.8|88134.7|88005.7|2
1629666570000|2021-08-22 21:09:30|88135|88006|88164.6|88035.6|88164.6|88035.6|88135|88006|2
1629666610000|2021-08-22 21:10:10|88139.4|88010.4|88139.6|88010.6|88139.6|88010.6|88139.4|88010.4|2
1629666630000|2021-08-22 21:10:30|88151.6|88022.6|88160.2|88031.2|88160.2|88031.2|88138.5|88009.5|7
1629666640000|2021-08-22 21:10:40|88145.5|88016.5|88144.5|88015.5|88145.5|88016.5|88144.5|88015.5|2
1629666650000|2021-08-22 21:10:50|88144.2|88015.2|88144.2|88015.2|88144.2|88015.2|88144.2|88015.2|1
1629666710000|2021-08-22 21:11:50|88147|88018|88146.2|88017.2|88147|88018|88146.2|88017.2|3
1629666720000|2021-08-22 21:12:00|88146.8|88017.8|88144.8|88015.8|88146.8|88017.8|88144.8|88015.8|4
1629666730000|2021-08-22 21:12:10|88144.6|88015.6|88143.5|88014.5|88144.6|88015.6|88143.4|88014.4|5
1629666740000|2021-08-22 21:12:20|88150.8|88021.8|88153.7|88024.7|88153.7|88024.7|88150.8|88021.8|4
1629666750000|2021-08-22 21:12:30|88147|88018|88147|88018|88147.2|88018.2|88147|88018|3
1629666770000|2021-08-22 21:12:50|88144|88015|88144|88015|88144|88015|88144|88015|1
1629666780000|2021-08-22 21:13:00|88144.4|88015.4|88144.4|88015.4|88144.4|88015.4|88144.4|88015.4|1
1629666840000|2021-08-22 21:14:00|88143.8|88014.8|88143.8|88014.8|88143.8|88014.8|88143.8|88014.8|1
1629666850000|2021-08-22 21:14:10|88153.3|88024.3|88153.4|88024.4|88153.4|88024.4|88153.3|88024.3|2
1629666900000|2021-08-22 21:15:00|88150.3|88021.3|88156.4|88027.4|88156.4|88027.4|88144.1|88015.1|9
1629666910000|2021-08-22 21:15:10|88149.7|88020.7|88148.6|88019.6|88149.7|88020.7|88147.4|88018.4|4
1629666940000|2021-08-22 21:15:40|88147.2|88018.2|88147.2|88018.2|88147.2|88018.2|88147.2|88018.2|1
1629666960000|2021-08-22 21:16:00|88144.5|88015.5|88156.3|88027.3|88156.3|88027.3|88144.5|88015.5|3
1629667080000|2021-08-22 21:18:00|88150.6|88021.6|88149|88020|88150.6|88021.6|88149|88020|2
1629667200000|2021-08-22 21:20:00|88133.1|88004.1|88133.1|88004.1|88133.1|88004.1|88133.1|88004.1|1
1629667250000|2021-08-22 21:20:50|88130.1|88001.1|88129.9|88000.9|88130.1|88001.1|88129.9|88000.9|4
1629667260000|2021-08-22 21:21:00|88127.4|87998.4|88136.9|88007.9|88136.9|88007.9|88127.4|87998.4|7
1629667320000|2021-08-22 21:22:00|88139.9|88010.9|88139.7|88010.7|88140|88011|88139.7|88010.7|3
1629667360000|2021-08-22 21:22:40|88137.9|88008.9|88140.6|88011.6|88140.7|88011.7|88137.9|88008.9|3
1629667380000|2021-08-22 21:23:00|88137.5|88008.5|88138.2|88009.2|88140.7|88011.7|88137.5|88008.5|6
1629667390000|2021-08-22 21:23:10|88138.3|88009.3|88133.9|88004.9|88140.1|88011.1|88131.1|88002.1|8
1629667400000|2021-08-22 21:23:20|88130.2|88001.2|88130.2|88001.2|88130.2|88001.2|88130.2|88001.2|1
1629667440000|2021-08-22 21:24:00|88132.4|88003.4|88143.1|88014.1|88143.2|88014.2|88132.4|88003.4|6
1629667450000|2021-08-22 21:24:10|88170.4|88041.4|88170.4|88041.4|88170.4|88041.4|88170.4|88041.4|1
1629667470000|2021-08-22 21:24:30|88136.2|88007.2|88143.6|88014.6|88143.9|88014.9|88136|88007|5
1629667480000|2021-08-22 21:24:40|88143.4|88014.4|88143.4|88014.4|88143.4|88014.4|88143.4|88014.4|1
1629667500000|2021-08-22 21:25:00|88135.7|88006.7|88137.6|88008.6|88137.6|88008.6|88135.3|88006.3|3
1629667510000|2021-08-22 21:25:10|88142.2|88013.2|88147.8|88018.8|88155.9|88026.9|88142.2|88013.2|4
1629667520000|2021-08-22 21:25:20|88147.9|88018.9|88148|88019|88148|88019|88147.9|88018.9|2
1629667560000|2021-08-22 21:26:00|88138.4|88009.4|88148.9|88019.9|88152|88023|88138.4|88009.4|3
1629667640000|2021-08-22 21:27:20|88136.9|88007.9|88136.9|88007.9|88136.9|88007.9|88136.9|88007.9|1
1629667650000|2021-08-22 21:27:30|88144.3|88015.3|88144.5|88015.5|88144.5|88015.5|88144.3|88015.3|3
1629667660000|2021-08-22 21:27:40|88144.1|88015.1|88144.2|88015.2|88144.2|88015.2|88144.1|88015.1|2
1629667670000|2021-08-22 21:27:50|88144.3|88015.3|88144.3|88015.3|88144.3|88015.3|88144.3|88015.3|1
1629667740000|2021-08-22 21:29:00|88140.5|88011.5|88140.5|88011.5|88140.5|88011.5|88140.5|88011.5|1
1629667750000|2021-08-22 21:29:10|88132.4|88003.4|88132.3|88003.3|88132.4|88003.4|88132.3|88003.3|2
1629667810000|2021-08-22 21:30:10|88147.8|88018.8|88148.3|88019.3|88152.9|88023.9|88146.2|88017.2|6
1629667830000|2021-08-22 21:30:30|88150.3|88021.3|88148.9|88019.9|88155.9|88026.9|88148.9|88019.9|6
1629667850000|2021-08-22 21:30:50|88145.9|88016.9|88145.8|88016.8|88145.9|88016.9|88142.9|88013.9|3
1629667860000|2021-08-22 21:31:00|88154.3|88025.3|88152|88023|88154.3|88025.3|88139.3|88010.3|11
1629667870000|2021-08-22 21:31:10|88143.4|88014.4|88150|88021|88150|88021|88141.9|88012.9|6
1629667880000|2021-08-22 21:31:20|88146.9|88017.9|88143.5|88014.5|88146.9|88017.9|88143.5|88014.5|5
1629667890000|2021-08-22 21:31:30|88144.5|88015.5|88143.8|88014.8|88144.8|88015.8|88142.7|88013.7|7
1629667900000|2021-08-22 21:31:40|88145.1|88016.1|88149.8|88020.8|88149.8|88020.8|88145.1|88016.1|9
1629667910000|2021-08-22 21:31:50|88149.9|88020.9|88147.8|88018.8|88150|88021|88146.5|88017.5|9
1629667920000|2021-08-22 21:32:00|88147.1|88018.1|88147|88018|88147.1|88018.1|88147|88018|2
1629667930000|2021-08-22 21:32:10|88150.1|88021.1|88149.8|88020.8|88150.1|88021.1|88148.6|88019.6|6
1629667940000|2021-08-22 21:32:20|88147.9|88018.9|88150.3|88021.3|88150.3|88021.3|88147.8|88018.8|7
1629667950000|2021-08-22 21:32:30|88149|88020|88165.4|88036.4|88165.4|88036.4|88148.9|88019.9|4
1629667960000|2021-08-22 21:32:40|88159.4|88030.4|88151|88022|88159.4|88030.4|88149.8|88020.8|3
1629667970000|2021-08-22 21:32:50|88151.1|88022.1|88151.1|88022.1|88151.1|88022.1|88149.6|88020.6|3
1629667980000|2021-08-22 21:33:00|88150.9|88021.9|88150.5|88021.5|88151.2|88022.2|88149|88020|8
1629667990000|2021-08-22 21:33:10|88150.4|88021.4|88149.8|88020.8|88158.9|88029.9|88148.7|88019.7|6
1629668000000|2021-08-22 21:33:20|88150.4|88021.4|88148.7|88019.7|88150.4|88021.4|88147.8|88018.8|7
1629668010000|2021-08-22 21:33:30|88151.8|88022.8|88158.7|88029.7|88158.7|88029.7|88147.9|88018.9|8
1629668020000|2021-08-22 21:33:40|88148|88019|88149|88020|88149.8|88020.8|88147.9|88018.9|7
1629668030000|2021-08-22 21:33:50|88149.1|88020.1|88149|88020|88149.1|88020.1|88147.2|88018.2|6
1629668040000|2021-08-22 21:34:00|88157|88028|88148.2|88019.2|88157|88028|88146.9|88017.9|6
1629668050000|2021-08-22 21:34:10|88146.9|88017.9|88148.9|88019.9|88150.5|88021.5|88146.9|88017.9|3
1629668060000|2021-08-22 21:34:20|88156.3|88027.3|88152|88023|88156.3|88027.3|88148.9|88019.9|4
1629668070000|2021-08-22 21:34:30|88149.3|88020.3|88148.9|88019.9|88150.2|88021.2|88147.6|88018.6|6
1629668080000|2021-08-22 21:34:40|88147.7|88018.7|88149|88020|88149|88020|88147.7|88018.7|5
1629668090000|2021-08-22 21:34:50|88148.4|88019.4|88147|88018|88148.4|88019.4|88147|88018|2
1629668100000|2021-08-22 21:35:00|88147.1|88018.1|88155.8|88026.8|88155.8|88026.8|88145.5|88016.5|12
1629668110000|2021-08-22 21:35:10|88141.7|88012.7|88152.3|88023.3|88152.3|88023.3|88141.7|88012.7|6
1629668120000|2021-08-22 21:35:20|88174.4|88045.4|88149.6|88020.6|88174.4|88045.4|88147.1|88018.1|6
1629668130000|2021-08-22 21:35:30|88150|88021|88154.2|88025.2|88155.8|88026.8|88150|88021|5
1629668140000|2021-08-22 21:35:40|88147.6|88018.6|88156.1|88027.1|88156.3|88027.3|88145.8|88016.8|4
1629668150000|2021-08-22 21:35:50|88150|88021|88152.5|88023.5|88152.5|88023.5|88150|88021|3
1629668160000|2021-08-22 21:36:00|88153.1|88024.1|88152.7|88023.7|88160.1|88031.1|88147.6|88018.6|7
1629668170000|2021-08-22 21:36:10|88159.9|88030.9|88162.9|88033.9|88165.7|88036.7|88135.3|88006.3|13
1629668180000|2021-08-22 21:36:20|88146.6|88017.6|88153.5|88024.5|88153.5|88024.5|88146.6|88017.6|2
1629668200000|2021-08-22 21:36:40|88143.9|88014.9|88143.9|88014.9|88143.9|88014.9|88143.9|88014.9|1
1629668210000|2021-08-22 21:36:50|88158.5|88029.5|88154.3|88025.3|88158.5|88029.5|88140.2|88011.2|10
1629668220000|2021-08-22 21:37:00|88158.1|88029.1|88158.1|88029.1|88158.1|88029.1|88158.1|88029.1|1
1629668230000|2021-08-22 21:37:10|88141.6|88012.6|88145.7|88016.7|88145.7|88016.7|88141.6|88012.6|2
1629668240000|2021-08-22 21:37:20|88145.8|88016.8|88150|88021|88158.8|88029.8|88145|88016|10
1629668250000|2021-08-22 21:37:30|88147.1|88018.1|88159.4|88030.4|88159.4|88030.4|88146.4|88017.4|7
1629668270000|2021-08-22 21:37:50|88146.7|88017.7|88148.5|88019.5|88156.2|88027.2|88145.1|88016.1|7
1629668280000|2021-08-22 21:38:00|88155.4|88026.4|88155.4|88026.4|88155.4|88026.4|88155.4|88026.4|1
1629668290000|2021-08-22 21:38:10|88144.6|88015.6|88145|88016|88145|88016|88144.6|88015.6|2
1629668300000|2021-08-22 21:38:20|88145.5|88016.5|88148.9|88019.9|88158.8|88029.8|88145.5|88016.5|8
1629668310000|2021-08-22 21:38:30|88155.5|88026.5|88155.5|88026.5|88158.7|88029.7|88155.5|88026.5|3
1629668320000|2021-08-22 21:38:40|88143.6|88014.6|88148.7|88019.7|88148.7|88019.7|88140.8|88011.8|5
1629668330000|2021-08-22 21:38:50|88148.1|88019.1|88148.2|88019.2|88148.2|88019.2|88145.8|88016.8|3
1629668340000|2021-08-22 21:39:00|88151.5|88022.5|88160.4|88031.4|88165|88036|88151.5|88022.5|5
1629668350000|2021-08-22 21:39:10|88160.5|88031.5|88153.2|88024.2|88160.5|88031.5|88151.3|88022.3|6
1629668360000|2021-08-22 21:39:20|88153.9|88024.9|88151.5|88022.5|88160|88031|88149.6|88020.6|11
1629668370000|2021-08-22 21:39:30|88158.3|88029.3|88147.2|88018.2|88173.2|88044.2|88143.6|88014.6|8
1629668380000|2021-08-22 21:39:40|88149.4|88020.4|88155.4|88026.4|88155.5|88026.5|88149.3|88020.3|4
1629668390000|2021-08-22 21:39:50|88149.4|88020.4|88154.2|88025.2|88163|88034|88146.2|88017.2|13
1629668400000|2021-08-22 21:40:00|88146.8|88017.8|88151.2|88022.2|88156.9|88027.9|88146.6|88017.6|5
1629668460000|2021-08-22 21:41:00|88148.1|88019.1|88147.3|88018.3|88148.1|88019.1|88147.3|88018.3|3
1629668470000|2021-08-22 21:41:10|88147.4|88018.4|88152.9|88023.9|88152.9|88023.9|88147.4|88018.4|2
1629668480000|2021-08-22 21:41:20|88151.9|88022.9|88152|88023|88152|88023|88151.9|88022.9|2
1629668490000|2021-08-22 21:41:30|88148|88019|88148.2|88019.2|88148.2|88019.2|88148|88019|3
1629668500000|2021-08-22 21:41:40|88147.8|88018.8|88152.3|88023.3|88152.3|88023.3|88147.8|88018.8|4
1629668510000|2021-08-22 21:41:50|88155.4|88026.4|88155.4|88026.4|88155.4|88026.4|88155.4|88026.4|1
1629668520000|2021-08-22 21:42:00|88155.3|88026.3|88155.3|88026.3|88155.3|88026.3|88155.3|88026.3|1
1629668530000|2021-08-22 21:42:10|88171.6|88042.6|88131.9|88002.9|88174.4|88045.4|88131.9|88002.9|4
1629668550000|2021-08-22 21:42:30|88132.1|88003.1|88146.5|88017.5|88146.6|88017.6|88132.1|88003.1|5
1629668610000|2021-08-22 21:43:30|88137.7|88008.7|88144|88015|88144|88015|88135.8|88006.8|7
1629668620000|2021-08-22 21:43:40|88144.1|88015.1|88142.3|88013.3|88144.1|88015.1|88142.3|88013.3|3
1629668670000|2021-08-22 21:44:30|88137.4|88008.4|88141.7|88012.7|88142.2|88013.2|88134.7|88005.7|6
1629668680000|2021-08-22 21:44:40|88141.6|88012.6|88137.5|88008.5|88141.6|88012.6|88137.5|88008.5|4
1629668690000|2021-08-22 21:44:50|88137.6|88008.6|88111.8|87982.8|88173.7|88044.7|88111.8|87982.8|16
1629668700000|2021-08-22 21:45:00|88115.4|87986.4|88122.8|87993.8|88122.8|87993.8|88108|87979|16
1629668710000|2021-08-22 21:45:10|88115.8|87986.8|88119.4|87990.4|88123.6|87994.6|88115.8|87986.8|6
1629668760000|2021-08-22 21:46:00|88115.4|87986.4|88126.9|87997.9|88127.1|87998.1|88115.4|87986.4|5
1629668810000|2021-08-22 21:46:50|88121|87992|88120.8|87991.8|88121|87992|88120.8|87991.8|2
1629668820000|2021-08-22 21:47:00|88121.7|87992.7|88125.7|87996.7|88125.7|87996.7|88121.4|87992.4|4
1629668840000|2021-08-22 21:47:20|88114.7|87985.7|88111|87982|88114.7|87985.7|88111|87982|3
1629668850000|2021-08-22 21:47:30|88112.1|87983.1|88124.2|87995.2|88124.2|87995.2|88111.6|87982.6|11
1629668880000|2021-08-22 21:48:00|88115.3|87986.3|88130.9|88001.9|88131|88002|88115.2|87986.2|5
1629669000000|2021-08-22 21:50:00|88119.3|87990.3|88125.3|87996.3|88125.3|87996.3|88118.3|87989.3|4
1629669010000|2021-08-22 21:50:10|88125.2|87996.2|88124.2|87995.2|88125.6|87996.6|88124.2|87995.2|4
1629669020000|2021-08-22 21:50:20|88124.1|87995.1|88128.4|87999.4|88128.7|87999.7|88124.1|87995.1|5
1629669060000|2021-08-22 21:51:00|88116.2|87987.2|88125.3|87996.3|88125.4|87996.4|88116.2|87987.2|10
1629669070000|2021-08-22 21:51:10|88125.1|87996.1|88133.1|88004.1|88133.1|88004.1|88125.1|87996.1|3
1629669090000|2021-08-22 21:51:30|88114.4|87985.4|88122.5|87993.5|88122.5|87993.5|88114.4|87985.4|2
1629669100000|2021-08-22 21:51:40|88133.7|88004.7|88118.2|87989.2|88133.7|88004.7|88116.2|87987.2|4
1629669110000|2021-08-22 21:51:50|88124.1|87995.1|88129.6|88000.6|88129.6|88000.6|88124.1|87995.1|2
1629669120000|2021-08-22 21:52:00|88115.3|87986.3|88115.1|87986.1|88123.6|87994.6|88115.1|87986.1|3
1629669130000|2021-08-22 21:52:10|88132.7|88003.7|88129.1|88000.1|88141.9|88012.9|88129.1|88000.1|5
1629669230000|2021-08-22 21:53:50|88117.2|87988.2|88117.1|87988.1|88117.2|87988.2|88117.1|87988.1|2
1629669240000|2021-08-22 21:54:00|88117.2|87988.2|88117.7|87988.7|88119.2|87990.2|88117.2|87988.2|5
1629669340000|2021-08-22 21:55:40|88114.4|87985.4|88123.3|87994.3|88123.3|87994.3|88113.8|87984.8|5
1629669350000|2021-08-22 21:55:50|88124.7|87995.7|88117.7|87988.7|88124.7|87995.7|88117.5|87988.5|6
1629669390000|2021-08-22 21:56:30|88116.6|87987.6|88121.9|87992.9|88123.2|87994.2|88111.9|87982.9|8
1629669400000|2021-08-22 21:56:40|88124.6|87995.6|88133|88004|88133|88004|88122.6|87993.6|6
1629669450000|2021-08-22 21:57:30|88113.7|87984.7|88122.4|87993.4|88122.4|87993.4|88111.1|87982.1|4
1629669460000|2021-08-22 21:57:40|88113.7|87984.7|88121.5|87992.5|88132.4|88003.4|88113.7|87984.7|6
1629669510000|2021-08-22 21:58:30|88112.9|87983.9|88107.5|87978.5|88116.5|87987.5|88087.1|87958.1|6
1629669520000|2021-08-22 21:58:40|88097.5|87988.5|88097.5|87988.5|88097.5|87988.5|88097.5|87988.5|1
1629669560000|2021-08-22 21:59:20|88079.6|87975.6|88091.3|87987.3|88091.3|87987.3|88074.7|87970.7|7
1629669570000|2021-08-22 21:59:30|88095|87991|88103.9|87999.9|88103.9|87999.9|88094.4|87990.4|4
1629669600000|2021-08-22 22:00:00|88117.3|88013.3|88117.3|88013.3|88117.3|88013.3|88117.3|88013.3|1
1629669920000|2021-08-22 22:05:20|88096.2|87992.2|88096.3|87992.3|88096.3|87992.3|88096.2|87992.2|2
1629670110000|2021-08-22 22:08:30|88112.3|88008.3|88112.3|88008.3|88112.3|88008.3|88112.3|88008.3|1
1629670120000|2021-08-22 22:08:40|88113.3|88009.3|88111.4|88007.4|88113.3|88009.3|88111.4|88007.4|2
1629670160000|2021-08-22 22:09:20|88132.3|88028.3|88132.2|88028.2|88132.3|88028.3|88132.2|88028.2|2
1629670170000|2021-08-22 22:09:30|88113.1|88009.1|88113.3|88009.3|88113.3|88009.3|88113.1|88009.1|3
1629670180000|2021-08-22 22:09:40|88115.1|88011.1|88114.5|88010.5|88115.1|88011.1|88114.5|88010.5|3
1629670220000|2021-08-22 22:10:20|88122.4|88018.4|88122.4|88018.4|88122.4|88018.4|88122.4|88018.4|1
1629670230000|2021-08-22 22:10:30|88104.6|88000.6|88103.7|87999.7|88104.6|88000.6|88103.7|87999.7|4
1629670540000|2021-08-22 22:15:40|88110.8|88006.8|88115.5|88011.5|88116.9|88012.9|88110.8|88006.8|3
1629670660000|2021-08-22 22:17:40|88115.6|88011.6|88115.6|88011.6|88115.6|88011.6|88115.6|88011.6|1
1629670670000|2021-08-22 22:17:50|88104.7|88000.7|88111.4|88007.4|88111.6|88007.6|88102.1|87998.1|16
1629670690000|2021-08-22 22:18:10|88099.3|87995.3|88097.4|87993.4|88099.3|87995.3|88096.7|87992.7|3
1629670700000|2021-08-22 22:18:20|88097.6|87993.6|88099.9|87995.9|88101.6|87997.6|88096.5|87992.5|27
1629670730000|2021-08-22 22:18:50|88105.3|88001.3|88106.3|88002.3|88106.3|88002.3|88105.3|88001.3|8
1629670740000|2021-08-22 22:19:00|88103.6|87999.6|88103.6|87999.6|88103.7|87999.7|88103.6|87999.6|3
1629670750000|2021-08-22 22:19:10|88104.2|88000.2|88110.6|88006.6|88110.6|88006.6|88104.1|88000.1|16
1629670760000|2021-08-22 22:19:20|88110.5|88006.5|88114.1|88010.1|88114.1|88010.1|88105.6|88001.6|16
1629670770000|2021-08-22 22:19:30|88106.9|88002.9|88105.6|88001.6|88106.9|88002.9|88105|88001|3
1629670780000|2021-08-22 22:19:40|88128.5|88024.5|88125.6|88021.6|88128.5|88024.5|88125.6|88021.6|2
1629670790000|2021-08-22 22:19:50|88114.3|88010.3|88113.6|88009.6|88116|88012|88112.8|88008.8|7
1629670800000|2021-08-22 22:20:00|88110.6|88006.6|88107.7|88003.7|88111.1|88007.1|88098.4|87994.4|17
1629670810000|2021-08-22 22:20:10|88106.6|88002.6|88108.8|88004.8|88110.7|88006.7|88106.3|88002.3|15
1629670820000|2021-08-22 22:20:20|88107.5|88003.5|88106.7|88002.7|88108|88004|88106.7|88002.7|7
1629670830000|2021-08-22 22:20:30|88109.9|88005.9|88106.6|88002.6|88111.2|88007.2|88106.6|88002.6|3
1629670850000|2021-08-22 22:20:50|88096.2|87992.2|88128.8|88024.8|88134.9|88030.9|88094.6|87990.6|23
1629670860000|2021-08-22 22:21:00|88129|88025|88120.7|88016.7|88133.9|88029.9|88114.7|88010.7|16
1629670870000|2021-08-22 22:21:10|88117.6|88013.6|88124.4|88020.4|88124.5|88020.5|88114|88010|10
1629670880000|2021-08-22 22:21:20|88123.5|88019.5|88111.4|88007.4|88123.5|88019.5|88110|88006|8
1629670890000|2021-08-22 22:21:30|88128.2|88024.2|88126.4|88022.4|88133.8|88029.8|88111.8|88007.8|7
1629670900000|2021-08-22 22:21:40|88121.2|88017.2|88107.4|88003.4|88128.3|88024.3|88105.1|88001.1|26
1629670910000|2021-08-22 22:21:50|88128.8|88024.8|88116.2|88012.2|88135.9|88031.9|88114.3|88010.3|24
1629670920000|2021-08-22 22:22:00|88116.3|88012.3|88121.7|88017.7|88133.4|88029.4|88116|88012|22
1629670930000|2021-08-22 22:22:10|88111|88007|88118.6|88014.6|88129.2|88025.2|88110.1|88006.1|17
1629670940000|2021-08-22 22:22:20|88120|88016|88117.4|88013.4|88120|88016|88117.4|88013.4|5
1629670950000|2021-08-22 22:22:30|88120.7|88016.7|88115.9|88011.9|88148.4|88044.4|88115.1|88011.1|14
1629670960000|2021-08-22 22:22:40|88118.7|88014.7|88119.1|88015.1|88124.7|88020.7|88103|87999|11
1629670970000|2021-08-22 22:22:50|88127|88023|88127.3|88023.3|88139|88035|88116.5|88012.5|24
1629670980000|2021-08-22 22:23:00|88128|88024|88132.6|88028.6|88146.6|88042.6|88116.7|88012.7|27
1629670990000|2021-08-22 22:23:10|88129.6|88025.6|88123.8|88019.8|88140.7|88036.7|88123.2|88019.2|19
1629671000000|2021-08-22 22:23:20|88123.7|88019.7|88141|88037|88141|88037|88121|88017|14
1629671010000|2021-08-22 22:23:30|88140.8|88036.8|88124.1|88020.1|88152.1|88048.1|88124.1|88020.1|21
1629671020000|2021-08-22 22:23:40|88124|88020|88148.6|88044.6|88169.4|88065.4|88124|88020|22
1629671030000|2021-08-22 22:23:50|88151.1|88047.1|88156.2|88052.2|88159.3|88055.3|88131.1|88027.1|28
1629671040000|2021-08-22 22:24:00|88146.5|88042.5|88139.4|88035.4|88167.8|88063.8|88139.4|88035.4|16
1629671050000|2021-08-22 22:24:10|88145.3|88041.3|88144.2|88040.2|88156.1|88052.1|88135.9|88031.9|33
1629671060000|2021-08-22 22:24:20|88144.3|88040.3|88142.1|88038.1|88157.9|88053.9|88140|88036|26
1629671070000|2021-08-22 22:24:30|88143.9|88039.9|88149.8|88045.8|88180.1|88076.1|88130.7|88026.7|26
1629671080000|2021-08-22 22:24:40|88149.9|88045.9|88159|88055|88165|88061|88137.4|88033.4|26
1629671090000|2021-08-22 22:24:50|88149.3|88045.3|88135.6|88031.6|88159.6|88055.6|88134.5|88030.5|20
1629671100000|2021-08-22 22:25:00|88136.1|88032.1|88141.2|88037.2|88162|88058|88134.4|88030.4|23
1629671110000|2021-08-22 22:25:10|88137.5|88033.5|88145.5|88041.5|88179.3|88075.3|88137.3|88033.3|41
1629671120000|2021-08-22 22:25:20|88146.8|88042.8|88144.3|88040.3|88160.1|88056.1|88144.3|88040.3|19
1629671130000|2021-08-22 22:25:30|88144|88040|88149.1|88045.1|88162.4|88058.4|88140.8|88036.8|30
1629671140000|2021-08-22 22:25:40|88148.9|88044.9|88128.8|88024.8|88151.6|88047.6|88128.8|88024.8|17
1629671150000|2021-08-22 22:25:50|88150.1|88046.1|88149.8|88045.8|88158.1|88054.1|88125|88021|26
1629671160000|2021-08-22 22:26:00|88148.8|88044.8|88134.2|88030.2|88166.2|88062.2|88123.6|88019.6|46
1629671170000|2021-08-22 22:26:10|88137.5|88033.5|88136.2|88032.2|88170.2|88066.2|88132.9|88028.9|20
1629671180000|2021-08-22 22:26:20|88137.1|88033.1|88134.7|88030.7|88164.9|88060.9|88134.1|88030.1|20
1629671190000|2021-08-22 22:26:30|88144.7|88040.7|88136.9|88032.9|88144.7|88040.7|88130.8|88026.8|19
1629671200000|2021-08-22 22:26:40|88139.5|88035.5|88149.9|88045.9|88157.5|88053.5|88129.5|88025.5|10
1629671210000|2021-08-22 22:26:50|88136.1|88032.1|88149.1|88045.1|88150.3|88046.3|88132.5|88028.5|8
1629671220000|2021-08-22 22:27:00|88137.4|88033.4|88145.5|88041.5|88145.7|88041.7|88132.4|88028.4|11
1629671230000|2021-08-22 22:27:10|88140.3|88036.3|88118.2|88014.2|88146.5|88042.5|88116|88012|9
1629671240000|2021-08-22 22:27:20|88120.2|88016.2|88122.1|88018.1|88127.7|88023.7|88115.2|88011.2|18
1629671250000|2021-08-22 22:27:30|88122.3|88018.3|88135.6|88031.6|88145.6|88041.6|88118.5|88014.5|24
1629671260000|2021-08-22 22:27:40|88136.7|88032.7|88135|88031|88147.3|88043.3|88127.4|88023.4|41
1629671270000|2021-08-22 22:27:50|88134.2|88030.2|88131.3|88027.3|88134.2|88030.2|88128.2|88024.2|7
1629671280000|2021-08-22 22:28:00|88131.4|88027.4|88127|88023|88137.4|88033.4|88125.3|88021.3|44
1629671290000|2021-08-22 22:28:10|88121.1|88017.1|88136.8|88032.8|88146.5|88042.5|88121.1|88017.1|13
1629671300000|2021-08-22 22:28:20|88147|88043|88140.5|88036.5|88154.5|88050.5|88139.5|88035.5|9
1629671310000|2021-08-22 22:28:30|88133.9|88029.9|88132.6|88028.6|88163.5|88059.5|88132.6|88028.6|21
1629671320000|2021-08-22 22:28:40|88132.5|88028.5|88132.7|88028.7|88153.8|88049.8|88132.5|88028.5|21
1629671330000|2021-08-22 22:28:50|88139.2|88035.2|88148.8|88044.8|88159.9|88055.9|88136.2|88032.2|17
1629671340000|2021-08-22 22:29:00|88143.2|88039.2|88123.9|88019.9|88144.1|88040.1|88120.4|88016.4|10
1629671350000|2021-08-22 22:29:10|88123.8|88019.8|88138.5|88034.5|88157.2|88053.2|88123.8|88019.8|16
1629671360000|2021-08-22 22:29:20|88138.3|88034.3|88131.8|88027.8|88160.9|88056.9|88131.8|88027.8|16
1629671370000|2021-08-22 22:29:30|88123.6|88019.6|88123|88019|88124.4|88020.4|88121.2|88017.2|5
1629671380000|2021-08-22 22:29:40|88109.1|88005.1|88124.4|88020.4|88126.1|88022.1|88109.1|88005.1|11
1629671390000|2021-08-22 22:29:50|88125.1|88021.1|88153|88049|88161.9|88057.9|88121.3|88017.3|33
1629671400000|2021-08-22 22:30:00|88151|88047|88128.5|88024.5|88157.1|88053.1|88126.7|88022.7|40
1629671410000|2021-08-22 22:30:10|88137.6|88033.6|88138.4|88034.4|88146.7|88042.7|88122.5|88018.5|12
1629671420000|2021-08-22 22:30:20|88135.9|88031.9|88143.3|88039.3|88153.7|88049.7|88132.7|88028.7|9
1629671430000|2021-08-22 22:30:30|88142.5|88038.5|88133.5|88029.5|88147|88043|88130.3|88026.3|27
1629671440000|2021-08-22 22:30:40|88133.6|88029.6|88133.8|88029.8|88159.6|88055.6|88124.9|88020.9|35
1629671450000|2021-08-22 22:30:50|88142.2|88038.2|88129.6|88025.6|88149.1|88045.1|88129.6|88025.6|17
1629671460000|2021-08-22 22:31:00|88129|88025|88137.8|88033.8|88149.4|88045.4|88128.2|88024.2|27
1629671470000|2021-08-22 22:31:10|88139.5|88035.5|88150.6|88046.6|88153.8|88049.8|88130.6|88026.6|18
1629671480000|2021-08-22 22:31:20|88147.3|88043.3|88139.1|88035.1|88152.1|88048.1|88133.6|88029.6|28
1629671490000|2021-08-22 22:31:30|88142.4|88038.4|88153.7|88049.7|88153.7|88049.7|88137.8|88033.8|11
1629671500000|2021-08-22 22:31:40|88150.7|88046.7|88140.8|88036.8|88150.7|88046.7|88130.3|88026.3|14
1629671510000|2021-08-22 22:31:50|88136|88032|88124.3|88020.3|88137.5|88033.5|88124.3|88020.3|9
1629671520000|2021-08-22 22:32:00|88137.2|88033.2|88136.2|88032.2|88158.4|88054.4|88134.9|88030.9|13
1629671530000|2021-08-22 22:32:10|88136.4|88032.4|88132.9|88028.9|88142|88038|88128.2|88024.2|13
1629671540000|2021-08-22 22:32:20|88133.9|88029.9|88126.5|88022.5|88133.9|88029.9|88125.3|88021.3|14
1629671550000|2021-08-22 22:32:30|88124.9|88020.9|88143.2|88039.2|88144.9|88040.9|88119.3|88015.3|9
1629671560000|2021-08-22 22:32:40|88125.5|88021.5|88130.4|88026.4|88154.6|88050.6|88118.4|88014.4|41
1629671570000|2021-08-22 22:32:50|88132.5|88028.5|88130.8|88026.8|88136|88032|88128.4|88024.4|17
1629671580000|2021-08-22 22:33:00|88127.4|88023.4|88128|88024|88146.7|88042.7|88127.4|88023.4|19
1629671590000|2021-08-22 22:33:10|88128.5|88024.5|88134.9|88030.9|88139.8|88035.8|88128.5|88024.5|12
1629671600000|2021-08-22 22:33:20|88134|88030|88133.1|88029.1|88142|88038|88130.5|88026.5|11
1629671610000|2021-08-22 22:33:30|88132.9|88028.9|88130.9|88026.9|88150.7|88046.7|88130.9|88026.9|24
1629671620000|2021-08-22 22:33:40|88131.1|88027.1|88148.9|88044.9|88158.9|88054.9|88128.6|88024.6|29
1629671630000|2021-08-22 22:33:50|88150.7|88046.7|88136.4|88032.4|88150.7|88046.7|88134.4|88030.4|19
1629671640000|2021-08-22 22:34:00|88134|88030|88141.6|88037.6|88147.6|88043.6|88134|88030|23
1629671650000|2021-08-22 22:34:10|88140.3|88036.3|88150.2|88046.2|88151.4|88047.4|88137.7|88033.7|9
1629671660000|2021-08-22 22:34:20|88153.2|88049.2|88149.7|88045.7|88158|88054|88135.6|88031.6|28
1629671670000|2021-08-22 22:34:30|88151.2|88047.2|88152.2|88048.2|88154|88050|88127.8|88023.8|20
1629671680000|2021-08-22 22:34:40|88157.2|88053.2|88134.7|88030.7|88157.2|88053.2|88134.7|88030.7|14
1629671690000|2021-08-22 22:34:50|88139.5|88035.5|88146.1|88042.1|88161.4|88057.4|88139.4|88035.4|20
1629671700000|2021-08-22 22:35:00|88144.4|88040.4|88138.1|88034.1|88144.4|88040.4|88138.1|88034.1|5
1629671710000|2021-08-22 22:35:10|88143.4|88039.4|88148.3|88044.3|88162.1|88058.1|88143.4|88039.4|16
1629671720000|2021-08-22 22:35:20|88169.1|88065.1|88127.5|88023.5|88169.1|88065.1|88117.8|88013.8|29
1629671730000|2021-08-22 22:35:30|88127.8|88023.8|88139.9|88035.9|88144.5|88040.5|88127.8|88023.8|16
1629671740000|2021-08-22 22:35:40|88139.6|88035.6|88132.3|88028.3|88163.7|88059.7|88131.8|88027.8|15
1629671750000|2021-08-22 22:35:50|88135|88031|88133.8|88029.8|88144.9|88040.9|88133.8|88029.8|8
1629671760000|2021-08-22 22:36:00|88133.7|88029.7|88138.5|88034.5|88147.7|88043.7|88133.6|88029.6|17
1629671770000|2021-08-22 22:36:10|88138.6|88034.6|88135.3|88031.3|88166.7|88062.7|88130.5|88026.5|33
1629671780000|2021-08-22 22:36:20|88139.1|88035.1|88152.1|88048.1|88152.1|88048.1|88139.1|88035.1|5
1629671790000|2021-08-22 22:36:30|88148|88044|88134.4|88030.4|88154.3|88050.3|88134.4|88030.4|9
1629671800000|2021-08-22 22:36:40|88139.3|88035.3|88143.4|88039.4|88146.9|88042.9|88130.7|88026.7|26
1629671810000|2021-08-22 22:36:50|88139.7|88035.7|88141.5|88037.5|88150.6|88046.6|88135.6|88031.6|28
1629671820000|2021-08-22 22:37:00|88138.2|88034.2|88148.8|88044.8|88148.8|88044.8|88135.1|88031.1|21
1629671830000|2021-08-22 22:37:10|88133.2|88029.2|88141.5|88037.5|88143|88039|88133.2|88029.2|14
1629671840000|2021-08-22 22:37:20|88140.7|88036.7|88147.8|88043.8|88147.8|88043.8|88133.9|88029.9|18
1629671850000|2021-08-22 22:37:30|88148.8|88044.8|88144.9|88040.9|88154.4|88050.4|88144|88040|11
1629671860000|2021-08-22 22:37:40|88146.2|88042.2|88147.9|88043.9|88149|88045|88145.2|88041.2|9
1629671870000|2021-08-22 22:37:50|88147.6|88043.6|88137.7|88033.7|88147.6|88043.6|88133.7|88029.7|21
1629671880000|2021-08-22 22:38:00|88137.8|88033.8|88138.6|88034.6|88140.2|88036.2|88134.8|88030.8|17
1629671890000|2021-08-22 22:38:10|88138.1|88034.1|88149.4|88045.4|88155.5|88051.5|88126.3|88022.3|18
1629671900000|2021-08-22 22:38:20|88152.2|88048.2|88145.1|88041.1|88153|88049|88137.2|88033.2|25
1629671910000|2021-08-22 22:38:30|88147.2|88043.2|88143.5|88039.5|88159|88055|88142.9|88038.9|30
1629671920000|2021-08-22 22:38:40|88141.3|88037.3|88141.7|88037.7|88143.9|88039.9|88140.6|88036.6|19
1629671930000|2021-08-22 22:38:50|88141.6|88037.6|88140.4|88036.4|88147.4|88043.4|88140.4|88036.4|17
1629671940000|2021-08-22 22:39:00|88138.3|88034.3|88141.9|88037.9|88156.3|88052.3|88138.3|88034.3|25
1629671950000|2021-08-22 22:39:10|88141.4|88037.4|88142.9|88038.9|88144.8|88040.8|88141.3|88037.3|11
1629671960000|2021-08-22 22:39:20|88143.1|88039.1|88155.8|88051.8|88168.8|88064.8|88140.7|88036.7|42
1629671970000|2021-08-22 22:39:30|88157.4|88053.4|88145.5|88041.5|88162.9|88058.9|88142.5|88038.5|22
1629671980000|2021-08-22 22:39:40|88145.7|88041.7|88149.7|88045.7|88168|88064|88145.7|88041.7|13
1629671990000|2021-08-22 22:39:50|88154.1|88050.1|88155.8|88051.8|88165.4|88061.4|88151.4|88047.4|35
1629672000000|2021-08-22 22:40:00|88136.4|88032.4|88161.3|88057.3|88161.3|88057.3|88134.1|88030.1|14
1629672010000|2021-08-22 22:40:10|88156.4|88052.4|88149.1|88045.1|88156.6|88052.6|88149.1|88045.1|14
1629672020000|2021-08-22 22:40:20|88143.2|88039.2|88143.1|88039.1|88161.3|88057.3|88140.1|88036.1|15
1629672030000|2021-08-22 22:40:30|88143|88039|88149.3|88045.3|88162.4|88058.4|88140.8|88036.8|17
1629672040000|2021-08-22 22:40:40|88149.2|88045.2|88137.9|88033.9|88149.2|88045.2|88137.2|88033.2|16
1629672050000|2021-08-22 22:40:50|88136.8|88032.8|88141.2|88037.2|88163.6|88059.6|88136.8|88032.8|17
1629672060000|2021-08-22 22:41:00|88146.5|88042.5|88143.1|88039.1|88161.7|88057.7|88140.6|88036.6|21
1629672070000|2021-08-22 22:41:10|88148.6|88044.6|88143.5|88039.5|88148.6|88044.6|88143.5|88039.5|10
1629672080000|2021-08-22 22:41:20|88143.9|88039.9|88139.8|88035.8|88145.6|88041.6|88138.1|88034.1|21
1629672090000|2021-08-22 22:41:30|88140.5|88036.5|88141.8|88037.8|88145.1|88041.1|88130.1|88026.1|32
1629672100000|2021-08-22 22:41:40|88142.1|88038.1|88144|88040|88150.6|88046.6|88132.4|88028.4|21
1629672110000|2021-08-22 22:41:50|88144.5|88040.5|88142.7|88038.7|88144.5|88040.5|88140|88036|8
1629672120000|2021-08-22 22:42:00|88143.7|88039.7|88145.9|88041.9|88148.1|88044.1|88142.1|88038.1|11
1629672130000|2021-08-22 22:42:10|88143.7|88039.7|88140.7|88036.7|88144.1|88040.1|88136.2|88032.2|8
1629672140000|2021-08-22 22:42:20|88142.3|88038.3|88137.6|88033.6|88142.4|88038.4|88136.5|88032.5|11
1629672150000|2021-08-22 22:42:30|88137.4|88033.4|88135.2|88031.2|88143.1|88039.1|88128.5|88024.5|31
1629672160000|2021-08-22 22:42:40|88137.6|88033.6|88141.6|88037.6|88144|88040|88135.1|88031.1|17
1629672170000|2021-08-22 22:42:50|88142.2|88038.2|88141.6|88037.6|88142.4|88038.4|88141.6|88037.6|3
1629672180000|2021-08-22 22:43:00|88141.3|88037.3|88137|88033|88146.1|88042.1|88137|88033|18
1629672190000|2021-08-22 22:43:10|88138.3|88034.3|88142|88038|88155.5|88051.5|88136.1|88032.1|28
1629672200000|2021-08-22 22:43:20|88142.6|88038.6|88141.9|88037.9|88153.5|88049.5|88138.9|88034.9|22
1629672210000|2021-08-22 22:43:30|88144.1|88040.1|88145|88041|88147.4|88043.4|88140.2|88036.2|12
1629672220000|2021-08-22 22:43:40|88147.2|88043.2|88148.3|88044.3|88148.6|88044.6|88146.8|88042.8|8
1629672230000|2021-08-22 22:43:50|88148|88044|88145.9|88041.9|88149|88045|88135.7|88031.7|12
1629672240000|2021-08-22 22:44:00|88145.4|88041.4|88142.8|88038.8|88145.4|88041.4|88140.9|88036.9|14
1629672250000|2021-08-22 22:44:10|88142.3|88038.3|88139.6|88035.6|88144.6|88040.6|88134.1|88030.1|25
1629672260000|2021-08-22 22:44:20|88139.2|88035.2|88141.4|88037.4|88144.6|88040.6|88139.2|88035.2|15
1629672270000|2021-08-22 22:44:30|88138.5|88034.5|88144.3|88040.3|88146.6|88042.6|88138.5|88034.5|12
1629672280000|2021-08-22 22:44:40|88144.4|88040.4|88147.6|88043.6|88147.9|88043.9|88144.4|88040.4|11
1629672290000|2021-08-22 22:44:50|88147.5|88043.5|88144.5|88040.5|88149.5|88045.5|88144.5|88040.5|9
1629672300000|2021-08-22 22:45:00|88144.3|88040.3|88137.2|88033.2|88152|88048|88134.5|88030.5|34
1629672310000|2021-08-22 22:45:10|88137.8|88033.8|88144.5|88040.5|88147.2|88043.2|88137.8|88033.8|15
1629672320000|2021-08-22 22:45:20|88144.3|88040.3|88149.9|88045.9|88160|88056|88131.7|88027.7|39
1629672330000|2021-08-22 22:45:30|88150.5|88046.5|88156.9|88052.9|88167.5|88063.5|88150.5|88046.5|36
1629672340000|2021-08-22 22:45:40|88156.5|88052.5|88160.4|88056.4|88164.4|88060.4|88147.5|88043.5|30
1629672350000|2021-08-22 22:45:50|88158.4|88054.4|88153.7|88049.7|88171.9|88067.9|88145.2|88041.2|36
1629672360000|2021-08-22 22:46:00|88152.2|88048.2|88149.5|88045.5|88167|88063|88147.4|88043.4|36
1629672370000|2021-08-22 22:46:10|88148.8|88044.8|88141|88037|88161.9|88057.9|88141|88037|25
1629672380000|2021-08-22 22:46:20|88143.5|88039.5|88144.8|88040.8|88145.2|88041.2|88142.9|88038.9|13
1629672390000|2021-08-22 22:46:30|88143.3|88039.3|88144.4|88040.4|88146.3|88042.3|88140.9|88036.9|13
1629672400000|2021-08-22 22:46:40|88149.2|88045.2|88145.1|88041.1|88149.2|88045.2|88143.6|88039.6|14
1629672410000|2021-08-22 22:46:50|88147.6|88043.6|88142.8|88038.8|88160.3|88056.3|88141.7|88037.7|17
1629672420000|2021-08-22 22:47:00|88144.4|88040.4|88142.4|88038.4|88145.3|88041.3|88141.3|88037.3|17
1629672430000|2021-08-22 22:47:10|88144|88040|88142.1|88038.1|88147.5|88043.5|88137.6|88033.6|21
1629672440000|2021-08-22 22:47:20|88142.4|88038.4|88139.6|88035.6|88142.5|88038.5|88135.8|88031.8|15
1629672450000|2021-08-22 22:47:30|88141.8|88037.8|88138.9|88034.9|88148.6|88044.6|88133.4|88029.4|26
1629672460000|2021-08-22 22:47:40|88139.5|88035.5|88145.1|88041.1|88145.1|88041.1|88139.5|88035.5|20
1629672470000|2021-08-22 22:47:50|88144.3|88040.3|88143.6|88039.6|88145.9|88041.9|88139.3|88035.3|25
1629672480000|2021-08-22 22:48:00|88142.1|88038.1|88138.7|88034.7|88143.1|88039.1|88129.4|88025.4|36
1629672490000|2021-08-22 22:48:10|88136.6|88032.6|88143.8|88039.8|88143.8|88039.8|88132.6|88028.6|12
1629672500000|2021-08-22 22:48:20|88141.8|88037.8|88140.2|88036.2|88143.8|88039.8|88132|88028|29
1629672510000|2021-08-22 22:48:30|88137.8|88033.8|88137|88033|88142.2|88038.2|88133.7|88029.7|22
1629672520000|2021-08-22 22:48:40|88137.5|88033.5|88143.8|88039.8|88143.8|88039.8|88128|88024|38
1629672530000|2021-08-22 22:48:50|88145.7|88041.7|88156.2|88052.2|88161.7|88057.7|88144.2|88040.2|15
1629672540000|2021-08-22 22:49:00|88157.2|88053.2|88135.9|88031.9|88158.9|88054.9|88134.6|88030.6|39
1629672550000|2021-08-22 22:49:10|88137.4|88033.4|88144|88040|88149.3|88045.3|88132.6|88028.6|66
1629672560000|2021-08-22 22:49:20|88140|88036|88143.8|88039.8|88143.9|88039.9|88139.7|88035.7|8
1629672570000|2021-08-22 22:49:30|88144.5|88040.5|88144|88040|88152.1|88048.1|88139|88035|19
1629672580000|2021-08-22 22:49:40|88143.9|88039.9|88144.2|88040.2|88145|88041|88143.1|88039.1|7
1629672590000|2021-08-22 22:49:50|88144.4|88040.4|88169.4|88065.4|88181.8|88077.8|88136.6|88032.6|37
1629672600000|2021-08-22 22:50:00|88161.9|88057.9|88178.3|88074.3|88178.3|88074.3|88156.1|88052.1|46
1629672610000|2021-08-22 22:50:10|88172.8|88068.8|88146.9|88042.9|88174.9|88070.9|88145.2|88041.2|38
1629672620000|2021-08-22 22:50:20|88149.1|88045.1|88151.2|88047.2|88151.9|88047.9|88144.8|88040.8|44
1629672630000|2021-08-22 22:50:30|88150.9|88046.9|88154.3|88050.3|88155.1|88051.1|88150.9|88046.9|13
1629672640000|2021-08-22 22:50:40|88154.4|88050.4|88139.8|88035.8|88154.4|88050.4|88139.8|88035.8|27
1629672650000|2021-08-22 22:50:50|88140.6|88036.6|88138.6|88034.6|88150.6|88046.6|88137.9|88033.9|26
1629672660000|2021-08-22 22:51:00|88141.1|88037.1|88139.6|88035.6|88146.1|88042.1|88135.7|88031.7|67
1629672670000|2021-08-22 22:51:10|88138.8|88034.8|88149.2|88045.2|88150.3|88046.3|88138.1|88034.1|12
1629672680000|2021-08-22 22:51:20|88148.5|88044.5|88150.3|88046.3|88150.3|88046.3|88145.5|88041.5|15
1629672690000|2021-08-22 22:51:30|88142.5|88038.5|88144.7|88040.7|88148.9|88044.9|88142.5|88038.5|17
1629672700000|2021-08-22 22:51:40|88143.7|88039.7|88146.7|88042.7|88146.7|88042.7|88142.7|88038.7|7
1629672710000|2021-08-22 22:51:50|88144.9|88040.9|88149.5|88045.5|88154.7|88050.7|88143|88039|11
1629672720000|2021-08-22 22:52:00|88147.9|88043.9|88140.7|88036.7|88150.3|88046.3|88137.4|88033.4|14
1629672730000|2021-08-22 22:52:10|88139|88035|88134.1|88030.1|88142.5|88038.5|88134.1|88030.1|31
1629672740000|2021-08-22 22:52:20|88133.9|88029.9|88131.1|88027.1|88143.1|88039.1|88130.4|88026.4|42
1629672750000|2021-08-22 22:52:30|88130.6|88026.6|88131.5|88027.5|88135.6|88031.6|88125.4|88021.4|31
1629672760000|2021-08-22 22:52:40|88132.3|88028.3|88130.2|88026.2|88135.5|88031.5|88129.2|88025.2|16
1629672770000|2021-08-22 22:52:50|88131.5|88027.5|88122.1|88018.1|88131.5|88027.5|88122.1|88018.1|10
1629672780000|2021-08-22 22:53:00|88137.5|88033.5|88122.7|88018.7|88137.5|88033.5|88122.7|88018.7|21
1629672790000|2021-08-22 22:53:10|88122.6|88018.6|88122.8|88018.8|88129.6|88025.6|88116.8|88012.8|13
1629672800000|2021-08-22 22:53:20|88123.4|88019.4|88122.9|88018.9|88126.6|88022.6|88122.8|88018.8|26
1629672810000|2021-08-22 22:53:30|88121.5|88017.5|88122.5|88018.5|88129.3|88025.3|88117.1|88013.1|18
1629672820000|2021-08-22 22:53:40|88126.7|88022.7|88119.3|88015.3|88130.1|88026.1|88119.3|88015.3|9
1629672830000|2021-08-22 22:53:50|88119.5|88015.5|88121.5|88017.5|88129.7|88025.7|88118.3|88014.3|18
1629672840000|2021-08-22 22:54:00|88118|88014|88111.9|88007.9|88120|88016|88111.9|88007.9|6
1629672850000|2021-08-22 22:54:10|88110.2|88006.2|88118.6|88014.6|88125.8|88021.8|88110.2|88006.2|9
1629672860000|2021-08-22 22:54:20|88115.5|88011.5|88117.2|88013.2|88121.8|88017.8|88115.5|88011.5|24
1629672870000|2021-08-22 22:54:30|88117.8|88013.8|88121.2|88017.2|88121.8|88017.8|88113.3|88009.3|12
1629672880000|2021-08-22 22:54:40|88119.8|88015.8|88124.9|88020.9|88124.9|88020.9|88113.3|88009.3|10
1629672890000|2021-08-22 22:54:50|88136.5|88032.5|88129.7|88025.7|88136.5|88032.5|88126.7|88022.7|9
1629672900000|2021-08-22 22:55:00|88141.8|88037.8|88123.4|88019.4|88141.8|88037.8|88120.7|88016.7|16
1629672910000|2021-08-22 22:55:10|88121.4|88017.4|88126.6|88022.6|88128.3|88024.3|88121.4|88017.4|10
1629672920000|2021-08-22 22:55:20|88124.7|88020.7|88123.5|88019.5|88133.3|88029.3|88123.5|88019.5|14
1629672930000|2021-08-22 22:55:30|88123|88019|88128.2|88024.2|88132.1|88028.1|88123|88019|6
1629672940000|2021-08-22 22:55:40|88125.6|88021.6|88123.9|88019.9|88137.8|88033.8|88121.4|88017.4|23
1629672950000|2021-08-22 22:55:50|88134.4|88030.4|88124.1|88020.1|88137.8|88033.8|88124.1|88020.1|11
1629672960000|2021-08-22 22:56:00|88121.1|88017.1|88119.9|88015.9|88123.8|88019.8|88118.8|88014.8|15
1629672970000|2021-08-22 22:56:10|88119.7|88015.7|88112.1|88008.1|88119.7|88015.7|88111.6|88007.6|5
1629672980000|2021-08-22 22:56:20|88112.2|88008.2|88128.9|88024.9|88128.9|88024.9|88111.8|88007.8|6
1629672990000|2021-08-22 22:56:30|88121.8|88017.8|88122.2|88018.2|88129|88025|88111.4|88007.4|29
1629673000000|2021-08-22 22:56:40|88118.8|88014.8|88128|88024|88131.3|88027.3|88116.6|88012.6|16
1629673010000|2021-08-22 22:56:50|88125.6|88021.6|88128.8|88024.8|88134.2|88030.2|88123|88019|22
1629673020000|2021-08-22 22:57:00|88131.8|88027.8|88114.2|88010.2|88132.5|88028.5|88109.8|88005.8|34
1629673030000|2021-08-22 22:57:10|88118|88014|88122|88018|88124.8|88020.8|88116.6|88012.6|11
1629673040000|2021-08-22 22:57:20|88121.4|88017.4|88114.1|88010.1|88123.2|88019.2|88113|88009|20
1629673050000|2021-08-22 22:57:30|88145.9|88041.9|88168.1|88064.1|88178.4|88074.4|88107.9|88003.9|44
1629673060000|2021-08-22 22:57:40|88168|88064|88190.1|88086.1|88195.1|88091.1|88155.6|88051.6|58
1629673070000|2021-08-22 22:57:50|88188.6|88084.6|88196.7|88092.7|88204.7|88100.7|88188.6|88084.6|43
1629673080000|2021-08-22 22:58:00|88200.5|88096.5|88184.3|88080.3|88200.5|88096.5|88180.9|88076.9|26
1629673090000|2021-08-22 22:58:10|88183.9|88079.9|88200.9|88096.9|88222.3|88118.3|88183.9|88079.9|50
1629673100000|2021-08-22 22:58:20|88200.4|88096.4|88194.1|88090.1|88202.3|88098.3|88190.4|88086.4|57
1629673110000|2021-08-22 22:58:30|88193.6|88089.6|88186.8|88082.8|88195.8|88091.8|88171.8|88067.8|48
1629673120000|2021-08-22 22:58:40|88185.9|88081.9|88190.1|88086.1|88201.4|88097.4|88185.1|88081.1|44
1629673130000|2021-08-22 22:58:50|88188.6|88084.6|88179.8|88075.8|88227.8|88123.8|88170.7|88066.7|50
1629673140000|2021-08-22 22:59:00|88181.9|88077.9|88186|88082|88191.7|88087.7|88179.8|88075.8|15
1629673150000|2021-08-22 22:59:10|88195.9|88091.9|88173.2|88069.2|88200.3|88096.3|88173.2|88069.2|8
1629673160000|2021-08-22 22:59:20|88177.8|88073.8|88202.7|88098.7|88202.7|88098.7|88177.8|88073.8|15
1629673170000|2021-08-22 22:59:30|88199.9|88095.9|88185.9|88081.9|88209.6|88105.6|88185.9|88081.9|18
1629673180000|2021-08-22 22:59:40|88182.3|88078.3|88197.1|88093.1|88197.1|88093.1|88182.3|88078.3|8
1629673190000|2021-08-22 22:59:50|88192.2|88088.2|88184.1|88080.1|88195.3|88091.3|88178.3|88074.3|28
1629673200000|2021-08-22 23:00:00|88183.1|88079.1|88182.3|88078.3|88197.6|88093.6|88174.9|88070.9|47
1629673210000|2021-08-22 23:00:10|88176.1|88072.1|88191.9|88087.9|88192.5|88088.5|88173.4|88069.4|40
1629673220000|2021-08-22 23:00:20|88190.4|88086.4|88181.7|88077.7|88207.2|88103.2|88177.7|88073.7|22
1629673230000|2021-08-22 23:00:30|88182.4|88078.4|88191.4|88087.4|88193.7|88089.7|88182.4|88078.4|18
1629673240000|2021-08-22 23:00:40|88195.3|88091.3|88213.5|88109.5|88213.5|88109.5|88176.5|88072.5|25
1629673250000|2021-08-22 23:00:50|88204|88100|88200.2|88096.2|88205|88101|88194.1|88090.1|16
1629673260000|2021-08-22 23:01:00|88196.6|88092.6|88185.3|88081.3|88204|88100|88183.9|88079.9|19
1629673270000|2021-08-22 23:01:10|88190.4|88086.4|88175|88071|88198|88094|88171|88067|35
1629673280000|2021-08-22 23:01:20|88175.3|88071.3|88182|88078|88182|88078|88170.5|88066.5|27
1629673290000|2021-08-22 23:01:30|88178.3|88074.3|88174.1|88070.1|88178.4|88074.4|88167.2|88063.2|19
1629673300000|2021-08-22 23:01:40|88170.2|88066.2|88182.4|88078.4|88198|88094|88170.2|88066.2|38
1629673310000|2021-08-22 23:01:50|88195|88091|88195.2|88091.2|88195.8|88091.8|88183|88079|14
1629673320000|2021-08-22 23:02:00|88196.6|88092.6|88205.5|88101.5|88205.5|88101.5|88192.7|88088.7|19
1629673330000|2021-08-22 23:02:10|88205.6|88101.6|88181.5|88077.5|88205.6|88101.6|88176.1|88072.1|20
1629673340000|2021-08-22 23:02:20|88182.3|88078.3|88183.7|88079.7|88187.3|88083.3|88172.9|88068.9|21
1629673350000|2021-08-22 23:02:30|88183.8|88079.8|88179.6|88075.6|88194.3|88090.3|88175.2|88071.2|22
1629673360000|2021-08-22 23:02:40|88184.6|88080.6|88171.7|88067.7|88192|88088|88171.7|88067.7|25
1629673370000|2021-08-22 23:02:50|88172.3|88068.3|88177.9|88073.9|88181.1|88077.1|88164.8|88060.8|32
1629673380000|2021-08-22 23:03:00|88182.4|88078.4|88171.6|88067.6|88188.3|88084.3|88169.2|88065.2|23
1629673390000|2021-08-22 23:03:10|88179.4|88075.4|88165.2|88061.2|88179.4|88075.4|88160.1|88056.1|26
1629673400000|2021-08-22 23:03:20|88160.5|88056.5|88175.3|88071.3|88175.3|88071.3|88160.4|88056.4|23
1629673410000|2021-08-22 23:03:30|88187.2|88083.2|88158|88054|88204.6|88100.6|88150.7|88046.7|16
1629673420000|2021-08-22 23:03:40|88159|88055|88167|88063|88171.5|88067.5|88150.4|88046.4|18
1629673430000|2021-08-22 23:03:50|88158.6|88054.6|88177.8|88073.8|88178.3|88074.3|88155.4|88051.4|34
1629673440000|2021-08-22 23:04:00|88181.4|88077.4|88169.9|88065.9|88190|88086|88162.6|88058.6|35
1629673450000|2021-08-22 23:04:10|88169.4|88065.4|88173.4|88069.4|88177.3|88073.3|88168.9|88064.9|38
1629673460000|2021-08-22 23:04:20|88176.4|88072.4|88175.2|88071.2|88181.8|88077.8|88163.9|88059.9|46
1629673470000|2021-08-22 23:04:30|88174.4|88070.4|88169.7|88065.7|88179.6|88075.6|88168.4|88064.4|51
1629673480000|2021-08-22 23:04:40|88168.6|88064.6|88169.1|88065.1|88174.5|88070.5|88159|88055|49
1629673490000|2021-08-22 23:04:50|88169.7|88065.7|88169.5|88065.5|88178.1|88074.1|88160.2|88056.2|52
1629673500000|2021-08-22 23:05:00|88168.7|88064.7|88171.5|88067.5|88176.8|88072.8|88164.9|88060.9|52
1629673510000|2021-08-22 23:05:10|88171.7|88067.7|88171.9|88067.9|88174.8|88070.8|88167.7|88063.7|31
1629673520000|2021-08-22 23:05:20|88168.6|88064.6|88158.2|88054.2|88188.8|88084.8|88158.2|88054.2|27
1629673530000|2021-08-22 23:05:30|88165.6|88061.6|88170.8|88066.8|88192|88088|88155.1|88051.1|27
1629673540000|2021-08-22 23:05:40|88173.2|88069.2|88180.6|88076.6|88180.6|88076.6|88160.1|88056.1|28
1629673550000|2021-08-22 23:05:50|88181|88077|88175|88071|88182.1|88078.1|88174.5|88070.5|13
1629673560000|2021-08-22 23:06:00|88175.4|88071.4|88167|88063|88178.6|88074.6|88160.4|88056.4|13
1629673570000|2021-08-22 23:06:10|88166.7|88062.7|88158.6|88054.6|88169.3|88065.3|88155.8|88051.8|20
1629673580000|2021-08-22 23:06:20|88171.9|88067.9|88157.4|88053.4|88171.9|88067.9|88157.4|88053.4|20
1629673590000|2021-08-22 23:06:30|88160|88056|88165.5|88061.5|88168|88064|88153.5|88049.5|26
1629673600000|2021-08-22 23:06:40|88169.1|88065.1|88158.9|88054.9|88170.5|88066.5|88152.5|88048.5|44
1629673610000|2021-08-22 23:06:50|88150.3|88046.3|88159.5|88055.5|88160.3|88056.3|88150.3|88046.3|38
1629673620000|2021-08-22 23:07:00|88159.9|88055.9|88163|88059|88163|88059|88153.1|88049.1|36
1629673630000|2021-08-22 23:07:10|88163.2|88059.2|88164|88060|88164.7|88060.7|88153.6|88049.6|27
1629673640000|2021-08-22 23:07:20|88166.9|88062.9|88151|88047|88166.9|88062.9|88145.2|88041.2|54
1629673650000|2021-08-22 23:07:30|88161.3|88057.3|88157.9|88053.9|88161.3|88057.3|88147.1|88043.1|68
1629673660000|2021-08-22 23:07:40|88158.5|88054.5|88156.3|88052.3|88161.7|88057.7|88150.4|88046.4|45
1629673670000|2021-08-22 23:07:50|88156|88052|88158.8|88054.8|88164.2|88060.2|88152.4|88048.4|44
1629673680000|2021-08-22 23:08:00|88156|88052|88166.6|88062.6|88169.8|88065.8|88137.8|88033.8|32
1629673690000|2021-08-22 23:08:10|88169.2|88065.2|88161.9|88057.9|88178.7|88074.7|88157.1|88053.1|17
1629673700000|2021-08-22 23:08:20|88162.8|88058.8|88153.2|88049.2|88167.2|88063.2|88148.9|88044.9|45
1629673710000|2021-08-22 23:08:30|88158.3|88054.3|88161.4|88057.4|88168.6|88064.6|88155.5|88051.5|23
1629673720000|2021-08-22 23:08:40|88158.1|88054.1|88158.3|88054.3|88165.9|88061.9|88153|88049|31
1629673730000|2021-08-22 23:08:50|88157.9|88053.9|88159.1|88055.1|88159.1|88055.1|88153|88049|14
1629673740000|2021-08-22 23:09:00|88188.5|88084.5|88159.3|88055.3|88188.5|88084.5|88146.1|88042.1|13
1629673750000|2021-08-22 23:09:10|88166.3|88062.3|88164.9|88060.9|88166.9|88062.9|88158.7|88054.7|8
1629673760000|2021-08-22 23:09:20|88164.6|88060.6|88169.9|88065.9|88174.1|88070.1|88147.8|88043.8|19
1629673770000|2021-08-22 23:09:30|88172.4|88068.4|88169.1|88065.1|88176.9|88072.9|88163.7|88059.7|10
1629673780000|2021-08-22 23:09:40|88168.9|88064.9|88148.7|88044.7|88168.9|88064.9|88148.7|88044.7|7
1629673790000|2021-08-22 23:09:50|88151.2|88047.2|88177.4|88073.4|88181.5|88077.5|88151.2|88047.2|13
1629673800000|2021-08-22 23:10:00|88174.8|88070.8|88160|88056|88179.5|88075.5|88145.8|88041.8|21
1629673810000|2021-08-22 23:10:10|88160.3|88056.3|88168.8|88064.8|88175.4|88071.4|88151.1|88047.1|39
1629673820000|2021-08-22 23:10:20|88169.2|88065.2|88182.4|88078.4|88182.4|88078.4|88162.5|88058.5|15
1629673830000|2021-08-22 23:10:30|88175.9|88071.9|88170|88066|88175.9|88071.9|88154.5|88050.5|24
1629673840000|2021-08-22 23:10:40|88169.2|88065.2|88167|88063|88172.4|88068.4|88162.3|88058.3|18
1629673850000|2021-08-22 23:10:50|88167.7|88063.7|88154.3|88050.3|88181.9|88077.9|88154.3|88050.3|11
1629673860000|2021-08-22 23:11:00|88158.9|88054.9|88182.3|88078.3|88182.3|88078.3|88158.9|88054.9|19
1629673870000|2021-08-22 23:11:10|88179.1|88075.1|88159.1|88055.1|88182.6|88078.6|88158.5|88054.5|19
1629673880000|2021-08-22 23:11:20|88161.4|88057.4|88150.6|88046.6|88164.1|88060.1|88150.6|88046.6|6
1629673890000|2021-08-22 23:11:30|88159.5|88055.5|88160.9|88056.9|88170.2|88066.2|88159.5|88055.5|23
1629673900000|2021-08-22 23:11:40|88161.6|88057.6|88164|88060|88172|88068|88153|88049|18
1629673910000|2021-08-22 23:11:50|88164.1|88060.1|88165.4|88061.4|88168.4|88064.4|88154.3|88050.3|37
1629673920000|2021-08-22 23:12:00|88165.7|88061.7|88168.7|88064.7|88170|88066|88163.9|88059.9|16
1629673930000|2021-08-22 23:12:10|88168.5|88064.5|88157|88053|88173.9|88069.9|88156.1|88052.1|29
1629673940000|2021-08-22 23:12:20|88159.5|88055.5|88162.4|88058.4|88165.8|88061.8|88158.5|88054.5|19
1629673950000|2021-08-22 23:12:30|88163.9|88059.9|88165.3|88061.3|88169.6|88065.6|88163.9|88059.9|12
1629673960000|2021-08-22 23:12:40|88166.2|88062.2|88160.8|88056.8|88172.3|88068.3|88153.8|88049.8|33
1629673970000|2021-08-22 23:12:50|88160.4|88056.4|88160.5|88056.5|88160.8|88056.8|88151.7|88047.7|53
1629673980000|2021-08-22 23:13:00|88161.5|88057.5|88174.4|88070.4|88179.4|88075.4|88161.5|88057.5|42
1629673990000|2021-08-22 23:13:10|88160.2|88056.2|88161.1|88057.1|88166.5|88062.5|88155.6|88051.6|55
1629674000000|2021-08-22 23:13:20|88162.6|88058.6|88161.2|88057.2|88170.5|88066.5|88161|88057|52
1629674010000|2021-08-22 23:13:30|88160.7|88056.7|88160.1|88056.1|88169.3|88065.3|88154.6|88050.6|49
1629674020000|2021-08-22 23:13:40|88162.8|88058.8|88157.2|88053.2|88162.8|88058.8|88154.6|88050.6|36
1629674030000|2021-08-22 23:13:50|88156.4|88052.4|88161.2|88057.2|88165.1|88061.1|88154.6|88050.6|33
1629674040000|2021-08-22 23:14:00|88161.1|88057.1|88163.3|88059.3|88166.9|88062.9|88152.3|88048.3|47
1629674050000|2021-08-22 23:14:10|88163|88059|88163.9|88059.9|88167.5|88063.5|88155.5|88051.5|37
1629674060000|2021-08-22 23:14:20|88164.5|88060.5|88165.5|88061.5|88166.8|88062.8|88163.5|88059.5|10
1629674070000|2021-08-22 23:14:30|88169.4|88065.4|88165.2|88061.2|88185.6|88081.6|88162.8|88058.8|17
1629674080000|2021-08-22 23:14:40|88145|88041|88167.6|88063.6|88171.3|88067.3|88145|88041|12
1629674090000|2021-08-22 23:14:50|88169.6|88065.6|88161.6|88057.6|88175.4|88071.4|88156.5|88052.5|19
1629674100000|2021-08-22 23:15:00|88166.5|88062.5|88162.9|88058.9|88171.3|88067.3|88156|88052|24
1629674110000|2021-08-22 23:15:10|88161.2|88057.2|88165.7|88061.7|88165.7|88061.7|88158.3|88054.3|7
1629674120000|2021-08-22 23:15:20|88165.5|88061.5|88163.3|88059.3|88168.6|88064.6|88156.3|88052.3|33
1629674130000|2021-08-22 23:15:30|88161.8|88057.8|88159.4|88055.4|88166.8|88062.8|88159.1|88055.1|43
1629674140000|2021-08-22 23:15:40|88165.3|88061.3|88154.8|88050.8|88167.1|88063.1|88154.4|88050.4|44
1629674150000|2021-08-22 23:15:50|88162|88058|88163.5|88059.5|88169|88065|88161.4|88057.4|44
1629674160000|2021-08-22 23:16:00|88164.1|88060.1|88171.9|88067.9|88176.8|88072.8|88159.5|88055.5|46
1629674170000|2021-08-22 23:16:10|88169.8|88065.8|88153.6|88049.6|88174.4|88070.4|88152.2|88048.2|40
1629674180000|2021-08-22 23:16:20|88154.6|88050.6|88161|88057|88167.3|88063.3|88153.3|88049.3|39
1629674190000|2021-08-22 23:16:30|88164|88060|88156.1|88052.1|88164.2|88060.2|88152.7|88048.7|49
1629674200000|2021-08-22 23:16:40|88153.2|88049.2|88168.3|88064.3|88171.6|88067.6|88151.2|88047.2|57
1629674210000|2021-08-22 23:16:50|88166|88062|88166.3|88062.3|88169.7|88065.7|88162.6|88058.6|61
1629674220000|2021-08-22 23:17:00|88165.8|88061.8|88157.5|88053.5|88167.2|88063.2|88150|88046|46
1629674230000|2021-08-22 23:17:10|88157.9|88053.9|88157.8|88053.8|88160.1|88056.1|88152.9|88048.9|47
1629674240000|2021-08-22 23:17:20|88158|88054|88158.7|88054.7|88159.2|88055.2|88148.9|88044.9|45
1629674250000|2021-08-22 23:17:30|88156.7|88052.7|88156.7|88052.7|88161|88057|88152.8|88048.8|41
1629674260000|2021-08-22 23:17:40|88156.5|88052.5|88157.1|88053.1|88169.8|88065.8|88145.9|88041.9|46
1629674270000|2021-08-22 23:17:50|88156.7|88052.7|88162.9|88058.9|88167.2|88063.2|88153.7|88049.7|46
1629674280000|2021-08-22 23:18:00|88160.8|88056.8|88161.9|88057.9|88166.7|88062.7|88159.6|88055.6|46
1629674290000|2021-08-22 23:18:10|88164.1|88060.1|88154.9|88050.9|88164.5|88060.5|88149.1|88045.1|36
1629674300000|2021-08-22 23:18:20|88157|88053|88157.7|88053.7|88157.7|88053.7|88152.7|88048.7|13
1629674310000|2021-08-22 23:18:30|88155.1|88051.1|88155.2|88051.2|88155.8|88051.8|88148|88044|14
1629674320000|2021-08-22 23:18:40|88155.6|88051.6|88161|88057|88164.1|88060.1|88154.4|88050.4|23
1629674330000|2021-08-22 23:18:50|88161.5|88057.5|88152.6|88048.6|88163.9|88059.9|88144.9|88040.9|30
1629674340000|2021-08-22 23:19:00|88161.7|88057.7|88162.6|88058.6|88170.4|88066.4|88136|88032|28
1629674350000|2021-08-22 23:19:10|88162.9|88058.9|88146.8|88042.8|88164.7|88060.7|88136.1|88032.1|29
1629674360000|2021-08-22 23:19:20|88146.6|88042.6|88148.1|88044.1|88150.2|88046.2|88146.6|88042.6|29
1629674370000|2021-08-22 23:19:30|88148.2|88044.2|88160.4|88056.4|88161.9|88057.9|88146.5|88042.5|25
1629674380000|2021-08-22 23:19:40|88160.2|88056.2|88158.9|88054.9|88161.4|88057.4|88154.5|88050.5|24
1629674390000|2021-08-22 23:19:50|88158.8|88054.8|88150.7|88046.7|88164.6|88060.6|88141.1|88037.1|38
1629674400000|2021-08-22 23:20:00|88150.3|88046.3|88149.2|88045.2|88156|88052|88146.7|88042.7|25
1629674410000|2021-08-22 23:20:10|88154.7|88050.7|88148.3|88044.3|88159.2|88055.2|88144.1|88040.1|30
1629674420000|2021-08-22 23:20:20|88148.7|88044.7|88140.2|88036.2|88154.2|88050.2|88135.5|88031.5|31
1629674430000|2021-08-22 23:20:30|88150.7|88046.7|88153.7|88049.7|88160.1|88056.1|88147.9|88043.9|9
1629674440000|2021-08-22 23:20:40|88138.4|88034.4|88142.6|88038.6|88153.4|88049.4|88137.5|88033.5|17
1629674450000|2021-08-22 23:20:50|88152.8|88048.8|88151.5|88047.5|88154.8|88050.8|88150.3|88046.3|26
1629674460000|2021-08-22 23:21:00|88148.9|88044.9|88142.8|88038.8|88151.7|88047.7|88142.8|88038.8|31
1629674470000|2021-08-22 23:21:10|88143|88039|88150.4|88046.4|88151.2|88047.2|88139.5|88035.5|20
1629674480000|2021-08-22 23:21:20|88151.2|88047.2|88153.4|88049.4|88157.5|88053.5|88139|88035|26
1629674490000|2021-08-22 23:21:30|88153.5|88049.5|88152.3|88048.3|88159.5|88055.5|88136.5|88032.5|40
1629674500000|2021-08-22 23:21:40|88152.2|88048.2|88156|88052|88160.6|88056.6|88151.1|88047.1|15
1629674510000|2021-08-22 23:21:50|88158|88054|88145.2|88041.2|88158|88054|88136.2|88032.2|17
1629674520000|2021-08-22 23:22:00|88145.4|88041.4|88149.7|88045.7|88150.9|88046.9|88144.1|88040.1|18
1629674530000|2021-08-22 23:22:10|88150.2|88046.2|88154.6|88050.6|88157.6|88053.6|88148.1|88044.1|8
1629674540000|2021-08-22 23:22:20|88154.4|88050.4|88138.7|88034.7|88155.3|88051.3|88133|88029|14
1629674550000|2021-08-22 23:22:30|88134.1|88030.1|88157.6|88053.6|88157.6|88053.6|88134.1|88030.1|17
1629674560000|2021-08-22 23:22:40|88155|88051|88150|88046|88155|88051|88128.9|88024.9|14
1629674570000|2021-08-22 23:22:50|88148.4|88044.4|88144.4|88040.4|88153|88049|88143.5|88039.5|12
1629674580000|2021-08-22 23:23:00|88141.8|88037.8|88145.4|88041.4|88145.5|88041.5|88141|88037|11
1629674590000|2021-08-22 23:23:10|88148.8|88044.8|88137.1|88033.1|88160.9|88056.9|88137.1|88033.1|25
1629674600000|2021-08-22 23:23:20|88137|88033|88149.8|88045.8|88156.8|88052.8|88128.7|88024.7|29
1629674610000|2021-08-22 23:23:30|88148|88044|88144.4|88040.4|88152.5|88048.5|88135.4|88031.4|19
1629674620000|2021-08-22 23:23:40|88148.4|88044.4|88138|88034|88148.4|88044.4|88136.1|88032.1|18
1629674630000|2021-08-22 23:23:50|88137.7|88033.7|88143.8|88039.8|88144.6|88040.6|88137.7|88033.7|10
1629674640000|2021-08-22 23:24:00|88143|88039|88139.3|88035.3|88144|88040|88123.9|88019.9|13
1629674650000|2021-08-22 23:24:10|88137.9|88033.9|88141.6|88037.6|88147.2|88043.2|88137.9|88033.9|9
1629674660000|2021-08-22 23:24:20|88145.4|88041.4|88144.2|88040.2|88145.6|88041.6|88141.5|88037.5|15
1629674670000|2021-08-22 23:24:30|88151.2|88047.2|88144.6|88040.6|88151.3|88047.3|88132.2|88028.2|15
1629674680000|2021-08-22 23:24:40|88145.1|88041.1|88137.3|88033.3|88145.1|88041.1|88135.8|88031.8|11
1629674690000|2021-08-22 23:24:50|88139.5|88035.5|88152.2|88048.2|88152.2|88048.2|88137|88033|20
1629674700000|2021-08-22 23:25:00|88152.4|88048.4|88158.4|88054.4|88161.3|88057.3|88149.5|88045.5|12
1629674710000|2021-08-22 23:25:10|88158.8|88054.8|88161|88057|88161.2|88057.2|88141.6|88037.6|21
1629674720000|2021-08-22 23:25:20|88162.9|88058.9|88145.5|88041.5|88164|88060|88138.1|88034.1|31
1629674730000|2021-08-22 23:25:30|88145.3|88041.3|88144.1|88040.1|88151.4|88047.4|88140.4|88036.4|20
1629674740000|2021-08-22 23:25:40|88143.1|88039.1|88149.4|88045.4|88150.1|88046.1|88143.1|88039.1|12
1629674750000|2021-08-22 23:25:50|88148|88044|88145.7|88041.7|88150.3|88046.3|88141.1|88037.1|10
1629674760000|2021-08-22 23:26:00|88145.3|88041.3|88153.7|88049.7|88158.9|88054.9|88145.3|88041.3|15
1629674770000|2021-08-22 23:26:10|88151.2|88047.2|88145.9|88041.9|88156.2|88052.2|88132.6|88028.6|14
1629674780000|2021-08-22 23:26:20|88149.8|88045.8|88150.4|88046.4|88153.7|88049.7|88147.3|88043.3|10
1629674790000|2021-08-22 23:26:30|88156.7|88052.7|88144.5|88040.5|88157.4|88053.4|88142|88038|12
1629674800000|2021-08-22 23:26:40|88146|88042|88145.2|88041.2|88146.5|88042.5|88142.7|88038.7|14
1629674810000|2021-08-22 23:26:50|88146.8|88042.8|88153.5|88049.5|88153.5|88049.5|88135.4|88031.4|11
1629674820000|2021-08-22 23:27:00|88150.8|88046.8|88159.9|88055.9|88159.9|88055.9|88134.4|88030.4|14
1629674830000|2021-08-22 23:27:10|88169.5|88065.5|88145.3|88041.3|88169.5|88065.5|88145.3|88041.3|4
1629674840000|2021-08-22 23:27:20|88131.7|88043.4|88137.9|88033.9|88159.3|88055.3|88131.7|88033.3|8
1629674850000|2021-08-22 23:27:30|88140.9|88036.9|88151.3|88047.3|88151.3|88047.3|88140.9|88036.9|16
1629674860000|2021-08-22 23:27:40|88151.2|88047.2|88140.7|88036.7|88154.8|88050.8|88139.5|88035.5|20
1629674870000|2021-08-22 23:27:50|88141.1|88037.1|88153.8|88049.8|88159|88055|88137.8|88033.8|15
1629674880000|2021-08-22 23:28:00|88160.2|88056.2|88157.2|88053.2|88160.2|88056.2|88151.2|88047.2|11
1629674890000|2021-08-22 23:28:10|88141.7|88037.7|88141.7|88037.7|88143.5|88039.5|88134.9|88030.9|15
1629674900000|2021-08-22 23:28:20|88141.8|88037.8|88159.1|88055.1|88159.1|88055.1|88141.1|88037.1|7
1629674910000|2021-08-22 23:28:30|88158.9|88054.9|88146|88042|88159.5|88055.5|88141.2|88037.2|16
1629674920000|2021-08-22 23:28:40|88152.4|88048.4|88142.5|88038.5|88152.4|88048.4|88132.6|88028.6|10
1629674930000|2021-08-22 23:28:50|88142.8|88038.8|88145.9|88041.9|88148.8|88044.8|88142.8|88038.8|5
1629674940000|2021-08-22 23:29:00|88145.2|88041.2|88134.4|88030.4|88152.4|88048.4|88133.2|88029.2|8
1629674950000|2021-08-22 23:29:10|88137.4|88033.4|88145.5|88041.5|88149.5|88045.5|88134.1|88030.1|15
1629674960000|2021-08-22 23:29:20|88146.2|88042.2|88150.9|88046.9|88151|88047|88142.9|88038.9|13
1629674970000|2021-08-22 23:29:30|88147.4|88043.4|88137.7|88033.7|88147.4|88043.4|88134.3|88030.3|8
1629674980000|2021-08-22 23:29:40|88139.2|88035.2|88160.8|88056.8|88164.7|88060.7|88129.9|88025.9|11
1629674990000|2021-08-22 23:29:50|88177|88073|88158.8|88054.8|88177|88073|88148.7|88044.7|7
1629675000000|2021-08-22 23:30:00|88159.5|88055.5|88156.5|88052.5|88159.5|88055.5|88149.6|88045.6|20
1629675010000|2021-08-22 23:30:10|88153.4|88049.4|88141.4|88037.4|88157.9|88053.9|88140.2|88036.2|14
1629675020000|2021-08-22 23:30:20|88140|88036|88142.9|88038.9|88151.3|88047.3|88140|88036|12
1629675030000|2021-08-22 23:30:30|88145.9|88041.9|88156.6|88052.6|88162|88058|88145.2|88041.2|37
1629675040000|2021-08-22 23:30:40|88156.1|88052.1|88145|88041|88159.2|88055.2|88135.7|88031.7|19
1629675050000|2021-08-22 23:30:50|88153|88049|88157.3|88053.3|88169.7|88065.7|88148.1|88044.1|10
1629675060000|2021-08-22 23:31:00|88134.3|88030.3|88152.1|88048.1|88153.8|88049.8|88134.3|88030.3|16
1629675070000|2021-08-22 23:31:10|88151.7|88047.7|88151.3|88047.3|88151.7|88047.7|88142.1|88038.1|8
1629675080000|2021-08-22 23:31:20|88133.3|88029.3|88152.6|88048.6|88152.6|88048.6|88133.3|88029.3|20
1629675090000|2021-08-22 23:31:30|88148.4|88044.4|88148|88044|88163.1|88059.1|88131.5|88027.5|24
1629675100000|2021-08-22 23:31:40|88153.8|88049.8|88170.3|88066.3|88170.3|88066.3|88146.5|88042.5|15
1629675110000|2021-08-22 23:31:50|88166.3|88062.3|88156.3|88052.3|88166.3|88062.3|88142.3|88038.3|14
1629675120000|2021-08-22 23:32:00|88154.1|88050.1|88147.1|88043.1|88154.1|88050.1|88137.7|88033.7|10
1629675130000|2021-08-22 23:32:10|88154.4|88050.4|88149|88045|88154.4|88050.4|88141.7|88037.7|9
1629675140000|2021-08-22 23:32:20|88175.5|88071.5|88157.7|88053.7|88178.5|88074.5|88156.6|88052.6|13
1629675150000|2021-08-22 23:32:30|88163.1|88059.1|88157.8|88053.8|88163.1|88059.1|88145|88041|17
1629675160000|2021-08-22 23:32:40|88156.2|88052.2|88150.2|88046.2|88159.2|88055.2|88149.3|88045.3|9
1629675170000|2021-08-22 23:32:50|88152.5|88048.5|88148|88044|88156.1|88052.1|88142.3|88038.3|19
1629675180000|2021-08-22 23:33:00|88145.6|88041.6|88149.2|88045.2|88152.5|88048.5|88145.2|88041.2|9
1629675190000|2021-08-22 23:33:10|88148.5|88044.5|88172.7|88068.7|88172.7|88068.7|88139.6|88035.6|14
1629675200000|2021-08-22 23:33:20|88155.7|88051.7|88168.1|88064.1|88168.1|88064.1|88125.7|88030.9|13
1629675210000|2021-08-22 23:33:30|88164.2|88060.2|88155.1|88051.1|88171.9|88067.9|88152|88048|10
1629675220000|2021-08-22 23:33:40|88150.5|88046.5|88151.7|88047.7|88159|88055|88121.3|88029|12
1629675230000|2021-08-22 23:33:50|88152.7|88048.7|88150.4|88046.4|88152.7|88048.7|88137.9|88033.9|14
1629675240000|2021-08-22 23:34:00|88150.3|88046.3|88149.8|88045.8|88151.1|88047.1|88142.9|88038.9|11
1629675250000|2021-08-22 23:34:10|88150.3|88046.3|88155.5|88051.5|88155.5|88051.5|88136.5|88032.5|17
1629675260000|2021-08-22 23:34:20|88154.4|88050.4|88154.6|88050.6|88154.6|88050.6|88147.1|88043.1|10
1629675270000|2021-08-22 23:34:30|88136.6|88032.6|88142.8|88038.8|88146.5|88042.5|88136.6|88032.6|19
1629675280000|2021-08-22 23:34:40|88142.7|88038.7|88155.3|88051.3|88156.7|88052.7|88142.7|88038.7|12
1629675290000|2021-08-22 23:34:50|88150.8|88046.8|88152.5|88048.5|88159.8|88055.8|88150.8|88046.8|4
1629675300000|2021-08-22 23:35:00|88152.4|88048.4|88142.3|88038.3|88154|88050|88139.1|88035.1|13
1629675310000|2021-08-22 23:35:10|88143.2|88039.2|88145|88041|88149.6|88045.6|88132.3|88028.3|15
1629675320000|2021-08-22 23:35:20|88149.7|88045.7|88153|88049|88154.6|88050.6|88142.3|88038.3|13
1629675330000|2021-08-22 23:35:30|88145|88041|88143.8|88039.8|88151.7|88047.7|88137.9|88033.9|24
1629675340000|2021-08-22 23:35:40|88151.7|88047.7|88143|88039|88152|88048|88136.8|88032.8|20
1629675350000|2021-08-22 23:35:50|88141.5|88037.5|88139.4|88035.4|88147.1|88043.1|88139|88035|24
1629675360000|2021-08-22 23:36:00|88138.8|88034.8|88137.7|88033.7|88157.1|88053.1|88136.1|88032.1|25
1629675370000|2021-08-22 23:36:10|88139|88035|88137|88033|88141.4|88037.4|88136.2|88032.2|14
1629675380000|2021-08-22 23:36:20|88136.4|88032.4|88140.9|88036.9|88143.4|88039.4|88136.3|88032.3|7
1629675390000|2021-08-22 23:36:30|88140.4|88036.4|88150.7|88046.7|88152.3|88048.3|88140.4|88036.4|9
1629675400000|2021-08-22 23:36:40|88149.4|88045.4|88129.7|88025.7|88151.8|88047.8|88129.7|88025.7|7
1629675410000|2021-08-22 23:36:50|88136.7|88032.7|88142.4|88038.4|88145.1|88041.1|88133.5|88030.4|37
1629675420000|2021-08-22 23:37:00|88149.2|88045.2|88137.8|88035.1|88153.7|88049.7|88135.4|88032.2|24
1629675430000|2021-08-22 23:37:10|88136.3|88035.5|88144.9|88040.9|88147.8|88043.8|88124.9|88025.9|21
1629675440000|2021-08-22 23:37:20|88145.4|88041.4|88146.5|88042.5|88148.6|88044.6|88134.1|88035.4|11
1629675450000|2021-08-22 23:37:30|88143.8|88039.8|88141.1|88037.1|88148.8|88044.8|88129.8|88027.6|22
1629675460000|2021-08-22 23:37:40|88143.4|88039.4|88140.1|88036.1|88143.5|88039.5|88140.1|88036.1|13
1629675470000|2021-08-22 23:37:50|88140.7|88036.7|88153.3|88049.3|88153.3|88049.3|88134|88030|17
1629675480000|2021-08-22 23:38:00|88151.5|88047.5|88135.3|88034.8|88151.5|88047.5|88129.2|88026.5|12
1629675490000|2021-08-22 23:38:10|88136.1|88034.6|88128.4|88029.3|88137.2|88034.6|88127.5|88026.8|11
1629675500000|2021-08-22 23:38:20|88133.1|88029.1|88139.9|88035.9|88141|88037|88133.1|88029.1|11
1629675510000|2021-08-22 23:38:30|88141.3|88037.3|88136.2|88032.2|88141.3|88037.4|88133.8|88032.2|10
1629675520000|2021-08-22 23:38:40|88136.4|88032.4|88147.1|88043.1|88148|88045.2|88129.7|88025.7|25
1629675530000|2021-08-22 23:38:50|88149.6|88045.6|88149.9|88045.9|88149.9|88045.9|88140.2|88036.2|6
1629675540000|2021-08-22 23:39:00|88144.6|88040.6|88134.4|88036.7|88145.1|88041.1|88134.4|88030.7|12
1629675550000|2021-08-22 23:39:10|88134|88033.8|88136.1|88032.1|88136.1|88033.8|88134|88031.8|8
1629675560000|2021-08-22 23:39:20|88136|88032|88134.8|88030.8|88148.2|88044.2|88132.2|88030.8|11
1629675570000|2021-08-22 23:39:30|88131.6|88028.5|88141|88037|88141|88037.1|88131.4|88027.4|13
1629675580000|2021-08-22 23:39:40|88138|88034|88143.5|88039.5|88143.5|88041.8|88133.6|88030.2|14
1629675590000|2021-08-22 23:39:50|88144.2|88040.2|88139.2|88035.2|88152.9|88048.9|88135.3|88033.8|17
1629675600000|2021-08-22 23:40:00|88138.8|88034.8|88138.1|88034.1|88141.9|88037.9|88134.2|88030.2|23
1629675610000|2021-08-22 23:40:10|88137.4|88033.4|88144.3|88040.3|88150.4|88046.4|88137.4|88033.4|16
1629675620000|2021-08-22 23:40:20|88143.6|88039.6|88133|88031.2|88143.6|88041.2|88130.1|88026.5|14
1629675630000|2021-08-22 23:40:30|88132.7|88031.3|88144.8|88040.8|88149.1|88046.3|88130.4|88029.1|15
1629675640000|2021-08-22 23:40:40|88143.1|88039.1|88147.8|88043.8|88151.5|88047.5|88143.1|88039.1|16
1629675650000|2021-08-22 23:40:50|88147.7|88043.7|88145.7|88041.7|88148.4|88044.4|88145.2|88041.2|10
1629675660000|2021-08-22 23:41:00|88125.4|88025.2|88151.4|88047.4|88151.4|88047.4|88125.4|88025.2|18
1629675670000|2021-08-22 23:41:10|88148.9|88044.9|88135.4|88031.4|88150|88046|88130.3|88026.3|24
1629675680000|2021-08-22 23:41:20|88137.8|88033.8|88142.2|88038.2|88142.7|88038.7|88137.5|88033.8|7
1629675690000|2021-08-22 23:41:30|88142.7|88039|88139.2|88035.2|88149.4|88045.4|88124.9|88020.9|17
1629675700000|2021-08-22 23:41:40|88137.9|88034.3|88145.7|88041.7|88148.5|88044.5|88137.9|88034.3|30
1629675710000|2021-08-22 23:41:50|88142.9|88038.9|88127.7|88026.6|88149.6|88045.6|88127.7|88026.6|21
1629675720000|2021-08-22 23:42:00|88142.5|88038.5|88140.2|88036.2|88143.8|88040.9|88131.6|88031.6|16
1629675730000|2021-08-22 23:42:10|88140|88036|88145.3|88041.3|88150.1|88046.1|88140|88036|11
1629675740000|2021-08-22 23:42:20|88143|88039|88113.4|88021.2|88143.4|88039.4|88113.4|88021.2|7
1629675750000|2021-08-22 23:42:30|88122.9|88021.1|88128.6|88041.6|88144|88041.6|88118.7|88021.1|10
1629675760000|2021-08-22 23:42:40|88125.7|88028.3|88142.5|88038.5|88153|88049|88124.5|88028.3|10
1629675770000|2021-08-22 23:42:50|88141.9|88037.9|88152.9|88048.9|88162.3|88058.3|88135.4|88031.7|19
1629675780000|2021-08-22 23:43:00|88160.5|88056.5|88146.3|88042.3|88160.5|88056.5|88146.3|88042.3|16
1629675790000|2021-08-22 23:43:10|88132.5|88028.5|88142.2|88038.2|88144.9|88040.9|88130.3|88028.5|10
1629675800000|2021-08-22 23:43:20|88138.1|88038.9|88142.7|88038.7|88143.6|88039.6|88134.3|88030.7|17
1629675810000|2021-08-22 23:43:30|88145.7|88041.7|88150.7|88046.7|88152.6|88048.6|88144.6|88041.6|10
1629675820000|2021-08-22 23:43:40|88150.4|88046.4|88146.1|88042.1|88151.7|88047.7|88146.1|88042.1|17
1629675830000|2021-08-22 23:43:50|88145.7|88041.7|88129.9|88031.5|88145.7|88041.7|88116.2|88020.1|8
1629675840000|2021-08-22 23:44:00|88127.7|88027.9|88143.2|88039.2|88144.9|88042.8|88127.7|88027.9|17
1629675850000|2021-08-22 23:44:10|88141.7|88037.7|88140|88037|88143.8|88044.7|88119.9|88033.1|11
1629675860000|2021-08-22 23:44:20|88143.5|88039.5|88147.5|88043.5|88151|88048.7|88142.4|88038.4|13
1629675870000|2021-08-22 23:44:30|88150.3|88046.3|88135.2|88033.4|88150.3|88046.3|88128.8|88031.8|8
1629675880000|2021-08-22 23:44:40|88136.8|88032.8|88141.1|88037.1|88148.9|88044.9|88131.8|88031.2|29
1629675890000|2021-08-22 23:44:50|88145.2|88041.2|88130.9|88032.2|88153.9|88049.9|88126.6|88026.5|7
1629675900000|2021-08-22 23:45:00|88139.9|88040.4|88145.6|88041.6|88145.7|88041.7|88139.9|88037.8|20
1629675910000|2021-08-22 23:45:10|88145.4|88041.4|88148.5|88044.5|88152.3|88048.3|88145.4|88041.4|17
1629675920000|2021-08-22 23:45:20|88153|88049|88144.3|88040.3|88153|88049|88128|88025.2|15
1629675930000|2021-08-22 23:45:30|88143.7|88040.9|88144.5|88040.5|88150.8|88046.8|88143.7|88040.5|7
1629675940000|2021-08-22 23:45:40|88151.4|88047.4|88141.7|88037.7|88151.4|88047.4|88140.1|88036.1|18
1629675950000|2021-08-22 23:45:50|88142.1|88038.1|88137.7|88033.7|88144.9|88044.1|88134|88033.7|6
1629675960000|2021-08-22 23:46:00|88144.9|88040.9|88150.7|88046.7|88154.6|88050.6|88142.8|88038.8|20
1629675970000|2021-08-22 23:46:10|88149.8|88045.8|88142.6|88038.6|88152.6|88048.6|88133.1|88033.5|8
1629675980000|2021-08-22 23:46:20|88141.8|88037.8|88150.9|88046.9|88154.6|88050.6|88134|88030|14
1629675990000|2021-08-22 23:46:30|88149.5|88045.5|88152.3|88048.3|88152.4|88048.7|88145.7|88043.3|12
1629676000000|2021-08-22 23:46:40|88134.5|88033.7|88141.6|88037.6|88141.6|88040.2|88130.8|88033.7|7
1629676010000|2021-08-22 23:46:50|88142.2|88038.2|88140.2|88036.2|88142.7|88038.7|88132.8|88033.7|12
1629676020000|2021-08-22 23:47:00|88141.4|88037.4|88140.2|88038.9|88149.1|88045.3|88136.8|88037.3|16
1629676030000|2021-08-22 23:47:10|88137|88040.9|88147.6|88044|88147.7|88047.5|88137|88040.1|10
1629676040000|2021-08-22 23:47:20|88132.5|88035.2|88140.6|88036.6|88142.4|88038.4|88132.5|88033.4|11
1629676050000|2021-08-22 23:47:30|88140.8|88036.8|88151|88047|88151|88047|88140|88036.8|9
1629676060000|2021-08-22 23:47:40|88132.7|88033.3|88143.2|88039.2|88153.9|88056.2|88127.2|88028.1|28
1629676070000|2021-08-22 23:47:50|88139.2|88039.1|88131.7|88038.4|88158|88054|88129.8|88037.4|21
1629676080000|2021-08-22 23:48:00|88136.3|88036.4|88138|88039.5|88140.3|88039.5|88136.3|88036.4|7
1629676090000|2021-08-22 23:48:10|88133.7|88041.8|88134.6|88033.8|88140.4|88042.3|88133.7|88031.2|34
1629676100000|2021-08-22 23:48:20|88134.4|88035|88128.6|88037.5|88141.3|88040.4|88128.6|88032.8|21
1629676110000|2021-08-22 23:48:30|88129.6|88037.6|88133|88040.1|88136.1|88040.1|88128.2|88034.3|7
1629676120000|2021-08-22 23:48:40|88131.2|88036.9|88135.4|88031.4|88140|88038.8|88120.2|88031.4|31
1629676130000|2021-08-22 23:48:50|88134.3|88036.1|88138.2|88037.9|88138.2|88042.8|88121.1|88032.2|35
1629676140000|2021-08-22 23:49:00|88140|88036.4|88130.9|88036|88142.3|88039.8|88130.7|88032.9|19
1629676150000|2021-08-22 23:49:10|88137.4|88035.3|88130|88031.8|88138.9|88038.1|88130|88031.3|28
1629676160000|2021-08-22 23:49:20|88130.8|88030.5|88126.9|88028.9|88141.1|88044.3|88118.4|88028.9|23
1629676170000|2021-08-22 23:49:30|88127.2|88029.5|88136.1|88032.1|88136.1|88036|88118.4|88028.6|20
1629676180000|2021-08-22 23:49:40|88135.2|88031.8|88127.4|88035.3|88144.5|88040.5|88125.4|88026.1|20
1629676190000|2021-08-22 23:49:50|88119.8|88031|88122.1|88032.3|88134.4|88035.6|88119.8|88028.7|25
1629676200000|2021-08-22 23:50:00|88130.5|88034|88128.3|88035.4|88136.8|88036.4|88124.8|88030.8|23
1629676210000|2021-08-22 23:50:10|88128|88034.5|88122.9|88027.6|88134.4|88037.1|88122.9|88024.5|21
1629676220000|2021-08-22 23:50:20|88123.8|88028.9|88131.2|88031.1|88133.8|88033.9|88123.8|88028.7|13
1629676230000|2021-08-22 23:50:30|88128.4|88030.6|88116.8|88038.7|88157.1|88053.1|88115.6|88017|18
1629676240000|2021-08-22 23:50:40|88115.4|88035|88110|88033.4|88147.1|88043.1|88108.9|88018.4|14
1629676250000|2021-08-22 23:50:50|88135.2|88031.2|88119.4|88027.5|88137.8|88034.9|88119.1|88027.5|10
1629676260000|2021-08-22 23:51:00|88120.1|88028|88127.6|88032.1|88133|88032.1|88120.1|88026.3|10
1629676270000|2021-08-22 23:51:10|88140.8|88036.8|88130.3|88033.8|88140.8|88036.8|88130.3|88033.8|4
1629676280000|2021-08-22 23:51:20|88139.1|88035.1|88126.5|88026.7|88139.1|88035.1|88123.7|88023.2|11
1629676290000|2021-08-22 23:51:30|88129.1|88025.1|88126.6|88031.5|88131.8|88031.5|88119.1|88017.7|16
1629676300000|2021-08-22 23:51:40|88129.6|88030|88133.1|88029.5|88133.8|88035.2|88114.9|88022.4|45
1629676310000|2021-08-22 23:51:50|88129.8|88028.4|88137.9|88033.9|88137.9|88033.9|88123.8|88023.3|31
1629676320000|2021-08-22 23:52:00|88138.1|88034.1|88147.1|88043.1|88148.7|88044.7|88133.1|88029.8|15
1629676330000|2021-08-22 23:52:10|88145.1|88041.1|88140.5|88036.5|88147.8|88043.8|88134.2|88036.5|8
1629676340000|2021-08-22 23:52:20|88127.1|88025.9|88129.1|88029.1|88129.1|88029.5|88119.6|88025|9
1629676350000|2021-08-22 23:52:30|88128.6|88030.4|88136|88032|88138.6|88034.6|88124.6|88026.4|14
1629676360000|2021-08-22 23:52:40|88134.8|88030.8|88138.7|88034.7|88146.8|88042.8|88134.8|88030.8|6
1629676370000|2021-08-22 23:52:50|88141.2|88037.2|88130.8|88028.9|88143|88039|88126.5|88022.5|13
1629676380000|2021-08-22 23:53:00|88133|88030.9|88129|88035|88153.8|88049.8|88112.2|88024|19
1629676390000|2021-08-22 23:53:10|88136.2|88032.2|88140.5|88036.5|88149.6|88045.6|88136.2|88032.2|7
1629676400000|2021-08-22 23:53:20|88143|88039|88132|88031.2|88145.1|88041.1|88120.3|88022.5|15
1629676410000|2021-08-22 23:53:30|88131.5|88032.2|88144.5|88040.5|88144.6|88040.6|88129.9|88031.9|11
1629676420000|2021-08-22 23:53:40|88143.4|88039.4|88132.6|88029.8|88145.2|88041.2|88124.5|88029.1|7
1629676430000|2021-08-22 23:53:50|88130|88031|88133.4|88029.4|88135.5|88032.6|88127.7|88029.3|5
1629676440000|2021-08-22 23:54:00|88135.4|88031.4|88127.3|88023.3|88135.6|88031.6|88126.2|88022.2|7
1629676450000|2021-08-22 23:54:10|88125.8|88021.8|88141.5|88037.5|88141.5|88037.5|88125.6|88021.8|15
1629676460000|2021-08-22 23:54:20|88148.4|88044.4|88138.4|88035.4|88153.1|88049.1|88129.5|88030.7|37
1629676470000|2021-08-22 23:54:30|88136.4|88034.4|88137.7|88033.7|88141.5|88039.2|88124.6|88028.1|15
1629676480000|2021-08-22 23:54:40|88137.4|88033.8|88126.7|88030.2|88139.6|88035.9|88124.8|88028.3|17
1629676490000|2021-08-22 23:54:50|88126.9|88030.6|88135|88035.9|88135|88035.9|88124.4|88024.2|12
1629676500000|2021-08-22 23:55:00|88135.2|88035.5|88136.1|88032.1|88137.3|88036.2|88132.1|88032.1|7
1629676510000|2021-08-22 23:55:10|88135.9|88031.9|88129.6|88031.8|88141.6|88037.6|88126.8|88026.1|14
1629676520000|2021-08-22 23:55:20|88128.8|88030|88123.3|88033.7|88128.8|88033.7|88122.7|88024.1|5
1629676530000|2021-08-22 23:55:30|88127.9|88032|88134|88033|88139.8|88035.8|88122.9|88026.2|10
1629676540000|2021-08-22 23:55:40|88134.1|88034|88133.6|88029.6|88139.4|88038|88125.2|88027.6|16
1629676550000|2021-08-22 23:55:50|88131.5|88027.5|88131.8|88027.8|88134.4|88032.8|88127.3|88027.5|7
1629676560000|2021-08-22 23:56:00|88130.5|88027.3|88131.3|88030.2|88144.2|88040.2|88120.8|88023.5|8
1629676570000|2021-08-22 23:56:10|88134.6|88030.6|88138.2|88034.2|88139.1|88043.3|88112.7|88028.6|11
1629676580000|2021-08-22 23:56:20|88134.2|88030.2|88127.7|88032.5|88147.9|88043.9|88127.7|88026.9|11
1629676590000|2021-08-22 23:56:30|88131.5|88036.2|88135.4|88034.3|88140.1|88036.4|88128.7|88033.7|11
1629676600000|2021-08-22 23:56:40|88137.4|88033.4|88127|88032.2|88137.6|88035.9|88112.1|88025.1|14
1629676610000|2021-08-22 23:56:50|88123.9|88031.3|88127.8|88028.5|88131.2|88031.3|88121.8|88027.8|6
1629676620000|2021-08-22 23:57:00|88130.4|88027.2|88142.9|88038.9|88143.5|88041.8|88114.1|88023.5|14
1629676630000|2021-08-22 23:57:10|88143.1|88040|88138.8|88039.8|88143.1|88040.2|88137|88037.7|9
1629676640000|2021-08-22 23:57:20|88138.5|88038.6|88141.7|88037.7|88141.7|88038.6|88119|88031.8|17
1629676650000|2021-08-22 23:57:30|88141.6|88037.6|88142|88038|88142.4|88038.4|88130|88031|22
1629676660000|2021-08-22 23:57:40|88142.2|88038.2|88119.5|88026|88142.4|88038.4|88119.5|88025.7|33
1629676670000|2021-08-22 23:57:50|88123.2|88025.5|88136.7|88032.7|88136.7|88032.7|88115.6|88015.7|40
1629676680000|2021-08-22 23:58:00|88133.2|88029.2|88117.3|88014.2|88137.6|88033.6|88104.5|88011.5|35
1629676690000|2021-08-22 23:58:10|88122.2|88018.2|88123.6|88019.6|88127.1|88023.1|88115.3|88015.1|27
1629676700000|2021-08-22 23:58:20|88125.5|88021.5|88119.7|88015.7|88125.5|88021.5|88107.7|88009.4|30
1629676710000|2021-08-22 23:58:30|88121.5|88016.2|88130.7|88026.7|88131.2|88027.2|88103.4|88013.8|23
1629676720000|2021-08-22 23:58:40|88130.6|88026.6|88133.3|88029.3|88133.3|88029.3|88127.1|88023.1|11
1629676730000|2021-08-22 23:58:50|88134|88030|88113.3|88012.9|88134.2|88030.2|88101.4|88011.5|30
1629676740000|2021-08-22 23:59:00|88114|88013.7|88115.2|88011.2|88123.4|88019.4|88102.2|88005.5|39
1629676750000|2021-08-22 23:59:10|88108.3|88009.3|88116|88012|88124.7|88020.7|88106.2|88006.9|23
1629676760000|2021-08-22 23:59:20|88116.9|88012.9|88117.2|88013.2|88120.6|88016.6|88102|88006.8|23
1629676770000|2021-08-22 23:59:30|88116.5|88012.5|88117.1|88013.1|88121.2|88017.2|88104.8|88004.4|39
1629676780000|2021-08-22 23:59:40|88116.5|88012.5|88117.4|88013.4|88124.3|88020.3|88106.6|88007.3|28
1629676790000|2021-08-22 23:59:50|88117.3|88013.3|88113.2|88009.2|88121.6|88017.6|88113.2|88009.2|16
1629676800000|2021-08-23 00:00:00|88112.5|88008.5|88108.6|88004.6|88112.5|88010.6|88103.3|88004.5|41
1629676810000|2021-08-23 00:00:10|88110.1|88006.1|88108.4|88007.2|88115.8|88011.8|88101.6|87997.6|44
1629676820000|2021-08-23 00:00:20|88107.1|88007|88100.2|88004.5|88113.1|88010.6|88100.2|88004.1|31
1629676830000|2021-08-23 00:00:30|88103.5|88005.5|88108.3|88007|88108.3|88009.2|88103.1|88005.1|20
1629676840000|2021-08-23 00:00:40|88107.7|88007.2|88111.7|88008|88113.8|88012.5|88106.4|88007.2|16
1629676850000|2021-08-23 00:00:50|88093.6|88008.3|88113.1|88009.1|88113.1|88009.1|88093.6|88000.2|31
1629676860000|2021-08-23 00:01:00|88113.2|88009.2|88122.9|88018.9|88123.1|88019.1|88100.2|88006.8|21
1629676870000|2021-08-23 00:01:10|88117.3|88016.6|88107.9|88016.1|88122.5|88018.5|88101.8|88006|34
1629676880000|2021-08-23 00:01:20|88108.4|88016.8|88120.7|88016.7|88121.7|88022.4|88108.4|88016.4|42
1629676890000|2021-08-23 00:01:30|88120.3|88016.8|88108.8|88005.2|88125.6|88021.6|88108.8|88005.2|18
1629676900000|2021-08-23 00:01:40|88116.5|88012.5|88109.7|88009.2|88120.6|88016.6|88097.8|88005.9|19
1629676910000|2021-08-23 00:01:50|88106.9|88010|88109.8|88011.9|88119.1|88015.1|88106.7|88010|16
1629676920000|2021-08-23 00:02:00|88108.6|88012.6|88113.8|88009.8|88119.6|88015.7|88099.6|88005.9|25
1629676930000|2021-08-23 00:02:10|88114.2|88010.2|88118.5|88014.5|88122.3|88018.3|88102.4|88004.9|33
1629676940000|2021-08-23 00:02:20|88117.7|88013.7|88118.7|88014.7|88121.8|88017.8|88116|88012.6|22
1629676950000|2021-08-23 00:02:30|88118.4|88014.4|88112.6|88008.6|88118.4|88014.4|88099.9|88003.9|24
1629676960000|2021-08-23 00:02:40|88112.2|88008.2|88111.1|88009.5|88114.2|88011.7|88108|88007|11
1629676970000|2021-08-23 00:02:50|88113.6|88010.8|88105|88006.8|88114.1|88011.7|88100|88002.1|14
1629676980000|2021-08-23 00:03:00|88109.5|88005.5|88116.4|88020.9|88121.7|88020.9|88094.8|88005.4|27
1629676990000|2021-08-23 00:03:10|88120.8|88016.8|88111.1|88015.6|88123.9|88019.9|88100.3|88002.8|36
1629677000000|2021-08-23 00:03:20|88102.9|88010.9|88116.2|88015|88117.4|88016.1|88102.5|88009.5|25
1629677010000|2021-08-23 00:03:30|88118.4|88016.5|88121.9|88022.7|88124.2|88023.3|88114.8|88015.4|23
1629677020000|2021-08-23 00:03:40|88124.1|88021.3|88114.9|88014.9|88124.1|88022.1|88103.3|88008.8|11
1629677030000|2021-08-23 00:03:50|88113.5|88012.8|88121.1|88022.5|88124.2|88022.9|88113.5|88012.8|26
1629677040000|2021-08-23 00:04:00|88121.3|88022.4|88116.4|88017.1|88121.3|88022.6|88103.6|88006.4|35
1629677050000|2021-08-23 00:04:10|88116.2|88016.3|88123.6|88019.8|88124.4|88021.5|88113.3|88016.1|20
1629677060000|2021-08-23 00:04:20|88123|88021.9|88123.2|88020.4|88126|88022|88115.4|88014.6|26
1629677070000|2021-08-23 00:04:30|88122.5|88020.6|88118.8|88019.1|88130.1|88026.1|88111.3|88010|27
1629677080000|2021-08-23 00:04:40|88127.9|88023.9|88125.5|88024.9|88127.9|88025.8|88121|88021.9|34
1629677090000|2021-08-23 00:04:50|88127.3|88023.4|88117.1|88015.8|88130.2|88026.9|88109.2|88011.6|23
1629677100000|2021-08-23 00:05:00|88117.5|88016|88128.6|88024.6|88128.6|88028.6|88117.5|88015.5|35
1629677110000|2021-08-23 00:05:10|88129.9|88026.2|88115.9|88018.5|88130.7|88027.7|88113.9|88011.9|15
1629677120000|2021-08-23 00:05:20|88118|88015.8|88121.3|88025.9|88127.8|88027.7|88117.8|88015.8|19
1629677130000|2021-08-23 00:05:30|88119.7|88025.5|88124.7|88023.9|88143.9|88039.9|88116.3|88016.4|42
1629677140000|2021-08-23 00:05:40|88123|88022.5|88130.8|88033.2|88132.9|88033.2|88122.9|88022.5|24
1629677150000|2021-08-23 00:05:50|88132.3|88031.6|88127.1|88023.6|88135.7|88034|88124.4|88020.4|24
1629677160000|2021-08-23 00:06:00|88129.6|88025.6|88137.2|88034.3|88137.2|88034.3|88127.3|88023.9|32
1629677170000|2021-08-23 00:06:10|88135.9|88032.6|88117.7|88017.7|88136.8|88035.8|88117.7|88017.5|19
1629677180000|2021-08-23 00:06:20|88121.1|88021.4|88133.7|88029.7|88135.9|88034.8|88121.1|88019|24
1629677190000|2021-08-23 00:06:30|88134.3|88030.3|88127.1|88037.9|88137.7|88040.1|88123.7|88030.3|13
1629677200000|2021-08-23 00:06:40|88127.7|88038.4|88131|88029.6|88133.9|88040.7|88125|88025.7|16
1629677210000|2021-08-23 00:06:50|88130.2|88026.2|88129.1|88025.3|88132.8|88032.7|88117.4|88019.2|32
1629677220000|2021-08-23 00:07:00|88127.7|88026.9|88123.5|88039.1|88128.7|88040.6|88114.7|88019|30
1629677230000|2021-08-23 00:07:10|88127.3|88042|88122.9|88029.7|88132.5|88042|88119.9|88025.7|43
1629677240000|2021-08-23 00:07:20|88126.2|88026.8|88130.7|88026.7|88130.8|88030.8|88125.7|88023.4|29
1629677250000|2021-08-23 00:07:30|88131.5|88027.5|88118.4|88016.6|88131.5|88031.1|88115.9|88015.8|20
1629677260000|2021-08-23 00:07:40|88119.6|88015.6|88123|88019|88127.2|88026|88119.6|88015.6|18
1629677270000|2021-08-23 00:07:50|88122.5|88018.5|88123.8|88037.2|88133.3|88037.2|88113.5|88016.5|21
1629677280000|2021-08-23 00:08:00|88125.3|88030.8|88136|88032|88137.7|88040|88115.9|88028.4|40
1629677290000|2021-08-23 00:08:10|88137.5|88033.5|88130.1|88026.1|88137.6|88034.8|88118.3|88019.1|26
1629677300000|2021-08-23 00:08:20|88129.1|88027.3|88124.8|88031|88129.1|88031|88119.3|88021.8|20
1629677310000|2021-08-23 00:08:30|88125.3|88030.8|88140.2|88036.2|88141.4|88044.2|88125.3|88030.3|22
1629677320000|2021-08-23 00:08:40|88139.5|88035.5|88132.5|88034|88139.5|88035.6|88126.1|88024.9|25
1629677330000|2021-08-23 00:08:50|88131.4|88035.4|88131.3|88033.3|88134.9|88035.4|88129|88029.3|23
1629677340000|2021-08-23 00:09:00|88131.8|88037.3|88133.2|88036|88135.4|88038.8|88130.9|88033|19
1629677350000|2021-08-23 00:09:10|88121.8|88027.9|88119.6|88028.5|88131.2|88034.1|88119.4|88027.5|23
1629677360000|2021-08-23 00:09:20|88124.2|88026.2|88128.5|88032.8|88129.9|88033.5|88121|88024.6|22
1629677370000|2021-08-23 00:09:30|88132.1|88037.3|88137.6|88039.2|88140.2|88048.9|88117.1|88024.6|17
1629677380000|2021-08-23 00:09:40|88138.4|88046.4|88136.9|88035.2|88140.1|88046.4|88117.5|88031.2|20
1629677390000|2021-08-23 00:09:50|88135.3|88031.3|88139.4|88035.8|88140.9|88040.2|88134.1|88031.3|14
1629677400000|2021-08-23 00:10:00|88139.6|88035.9|88133.1|88036.3|88139.6|88036.3|88126.7|88030.6|20
1629677410000|2021-08-23 00:10:10|88134.4|88034.2|88128.3|88035.1|88134.4|88036.3|88122.8|88032.5|20
1629677420000|2021-08-23 00:10:20|88123.5|88028.9|88137.9|88039.3|88138|88043.2|88123.5|88027.6|23
1629677430000|2021-08-23 00:10:30|88138.6|88043.3|88135.6|88033.8|88138.8|88043.3|88130.9|88033.8|9
1629677440000|2021-08-23 00:10:40|88137.5|88039.8|88142.6|88041.3|88144.1|88042.9|88136.4|88036.9|22
1629677450000|2021-08-23 00:10:50|88127.2|88030.6|88131.5|88043.7|88134.5|88043.7|88119|88029.8|8
1629677460000|2021-08-23 00:11:00|88128.4|88039.7|88130|88028.6|88133.8|88043.7|88123.4|88026.2|18
1629677470000|2021-08-23 00:11:10|88129.9|88028.5|88132.3|88031.3|88133.7|88031.3|88127.5|88028.5|8
1629677480000|2021-08-23 00:11:20|88133.7|88032|88136.9|88042.3|88139.9|88042.3|88133.7|88030.6|9
1629677490000|2021-08-23 00:11:30|88135.9|88039.7|88126.8|88025.5|88137.9|88039.7|88120|88019.4|13
1629677500000|2021-08-23 00:11:40|88130.1|88033.3|88121|88021.9|88139.9|88044.3|88117.7|88021.9|33
1629677510000|2021-08-23 00:11:50|88122.6|88025.3|88127.6|88028.9|88128.4|88032.7|88121.7|88025.3|25
1629677520000|2021-08-23 00:12:00|88126.3|88026.1|88124.4|88025.9|88127.3|88030.8|88123.4|88025.2|13
1629677530000|2021-08-23 00:12:10|88122.9|88026.2|88118.7|88015.8|88132.1|88033.9|88118.7|88015.8|22
1629677540000|2021-08-23 00:12:20|88121.2|88019.8|88125.7|88028|88127.5|88030.2|88121.2|88019.7|20
1629677550000|2021-08-23 00:12:30|88125.6|88027.8|88126.5|88022.5|88133.9|88034.8|88117|88018.3|20
1629677560000|2021-08-23 00:12:40|88132.8|88028.8|88135.3|88031.3|88135.7|88040.4|88130.9|88028.8|16
1629677570000|2021-08-23 00:12:50|88135.5|88031.5|88121.2|88030.2|88135.5|88031.8|88113.4|88016.8|26
1629677580000|2021-08-23 00:13:00|88124.2|88033.4|88130.2|88035.7|88137.4|88043.1|88123.2|88030.6|36
1629677590000|2021-08-23 00:13:10|88131.2|88038.5|88147|88046.6|88147|88046.6|88128.5|88032.9|28
1629677600000|2021-08-23 00:13:20|88147.9|88049.7|88142|88046.8|88147.9|88050.7|88140.7|88042.4|20
1629677610000|2021-08-23 00:13:30|88143.1|88047.6|88139.6|88041.1|88143.1|88048.5|88130.6|88031.2|17
1629677620000|2021-08-23 00:13:40|88138.7|88042|88140.7|88040.3|88141.2|88043|88138.1|88037.4|20
1629677630000|2021-08-23 00:13:50|88140.9|88040.5|88148|88053.6|88149.8|88057.9|88136.8|88035.5|17
1629677640000|2021-08-23 00:14:00|88148.8|88045.5|88147.3|88049.3|88151|88055.4|88144.9|88044|16
1629677650000|2021-08-23 00:14:10|88148.7|88046.2|88137.6|88046.5|88149|88049.8|88132.8|88033.2|23
1629677660000|2021-08-23 00:14:20|88139.3|88048.4|88137|88044.3|88143.8|88049.1|88132.1|88042.2|25
1629677670000|2021-08-23 00:14:30|88136.7|88044.9|88139.4|88045.5|88139.5|88048.5|88136.2|88041.1|15
1629677680000|2021-08-23 00:14:40|88139.3|88043.6|88138.5|88041|88143.4|88047.3|88133.3|88038|12
1629677690000|2021-08-23 00:14:50|88138|88041.4|88143.1|88041.6|88143.5|88041.6|88136|88039.4|10
1629677700000|2021-08-23 00:15:00|88147.5|88052.8|88144.1|88049.7|88147.6|88052.8|88124|88038.5|18
1629677710000|2021-08-23 00:15:10|88147.4|88045.8|88150.1|88051.3|88151.1|88054.3|88143.7|88045.8|24
1629677720000|2021-08-23 00:15:20|88150|88047|88136.8|88042.3|88150|88047.8|88128|88033.7|13
1629677730000|2021-08-23 00:15:30|88139.3|88043.1|88142.1|88047|88142.1|88049.6|88135.3|88041.8|14
1629677740000|2021-08-23 00:15:40|88142.3|88048.4|88128.1|88039.2|88143.7|88051.9|88124.7|88034.9|17
1629677750000|2021-08-23 00:15:50|88133.8|88036.3|88138.8|88052.2|88144.3|88058.1|88133.1|88036.3|9
1629677760000|2021-08-23 00:16:00|88137.8|88049.5|88132.6|88044.2|88151|88050.1|88128.9|88033.1|19
1629677770000|2021-08-23 00:16:10|88135.7|88049.9|88138.7|88047.6|88141.5|88049.9|88135.6|88040.7|16
1629677780000|2021-08-23 00:16:20|88140|88043.1|88132.5|88043.8|88140.7|88043.8|88124.7|88035.6|15
1629677790000|2021-08-23 00:16:30|88133.4|88042.8|88135.6|88048.9|88138.6|88050.1|88125.9|88037.3|24
1629677800000|2021-08-23 00:16:40|88137.3|88049.6|88135.8|88047.5|88139.4|88050.3|88130.3|88044.5|19
1629677810000|2021-08-23 00:16:50|88133.6|88047.3|88135|88043|88136.8|88047.3|88118.4|88033.8|10
1629677820000|2021-08-23 00:17:00|88136.1|88039.3|88134.7|88044.3|88137.5|88045.5|88132.3|88037.7|18
1629677830000|2021-08-23 00:17:10|88134.5|88039.7|88138.2|88044.6|88138.3|88046.9|88130.3|88039.7|10
1629677840000|2021-08-23 00:17:20|88138.6|88047.1|88125.8|88039.1|88138.6|88047.1|88123.4|88035.5|24
1629677850000|2021-08-23 00:17:30|88129.3|88044.2|88127.3|88044.3|88136.9|88049.9|88127.3|88038.1|24
1629677860000|2021-08-23 00:17:40|88126.7|88043.8|88120.4|88033.2|88129.1|88044.4|88115.1|88028.8|19
1629677870000|2021-08-23 00:17:50|88117.2|88036.9|88128.7|88043.1|88132.2|88043.8|88117.2|88036.6|20
1629677880000|2021-08-23 00:18:00|88130.2|88039.5|88126.2|88034.4|88131.4|88041.3|88118.2|88028.8|26
1629677890000|2021-08-23 00:18:10|88125.6|88033.8|88104.2|88054.2|88125.6|88054.2|88104.2|88030.5|15
1629677900000|2021-08-23 00:18:20|88103.9|88053.9|88108.2|88058.2|88108.6|88058.6|88096.9|88046.9|13
1629677910000|2021-08-23 00:18:30|88108.7|88058.7|88117|88047|88117.3|88058.7|88103.2|88045.3|12
1629677920000|2021-08-23 00:18:40|88105.9|88055.9|88106.8|88056.8|88106.8|88056.8|88100.3|88050.3|13
1629677930000|2021-08-23 00:18:50|88105.4|88055.4|88107.6|88057.6|88107.6|88057.6|88104.1|88054.1|11
1629677940000|2021-08-23 00:19:00|88107.5|88057.5|88111.9|88040.8|88116.7|88057.5|88100.9|88039.9|14
1629677950000|2021-08-23 00:19:10|88113.8|88039.7|88105.6|88055.6|88115.4|88055.7|88103.6|88039.3|16
1629677960000|2021-08-23 00:19:20|88107|88057|88107.5|88057.5|88107.7|88057.7|88106.5|88056.5|9
1629677970000|2021-08-23 00:19:30|88108.1|88058.1|88107.2|88057.2|88116.8|88058.1|88100.8|88046.6|26
1629677980000|2021-08-23 00:19:40|88108.1|88058.1|88106.9|88056.9|88117.8|88058.6|88103|88044.2|27
1629677990000|2021-08-23 00:19:50|88116.7|88044.4|88104.4|88054.4|88116.7|88055.9|88104.4|88041.6|11
1629678000000|2021-08-23 00:20:00|88104.5|88054.5|88103.9|88053.9|88104.7|88054.7|88103|88053|6
1629678010000|2021-08-23 00:20:10|88104|88054|88100.8|88050.8|88104.8|88054.8|88098.3|88048.3|10
1629678020000|2021-08-23 00:20:20|88100.3|88050.3|88103|88053|88105.9|88055.9|88100.3|88050.3|10
1629678030000|2021-08-23 00:20:30|88112.1|88041.9|88100.6|88050.6|88112.1|88053.9|88100.6|88041.9|20
1629678040000|2021-08-23 00:20:40|88102.1|88052.1|88104.7|88054.7|88110.8|88054.9|88101.3|88040|30
1629678050000|2021-08-23 00:20:50|88104.6|88054.6|88104.1|88054.1|88106.4|88056.4|88102.9|88052.9|17
1629678060000|2021-08-23 00:21:00|88104.7|88054.7|88102.3|88052.3|88105.9|88055.9|88095.4|88045.4|28
1629678070000|2021-08-23 00:21:10|88109.7|88038.9|88095|88045|88116.1|88051.6|88095|88038.9|14
1629678080000|2021-08-23 00:21:20|88108.2|88037.7|88093.1|88043.1|88108.2|88046.8|88093.1|88037.7|12
1629678090000|2021-08-23 00:21:30|88092.7|88042.7|88093.6|88043.6|88104.9|88045.4|88091.7|88034.5|12
1629678100000|2021-08-23 00:21:40|88093.8|88043.8|88096.5|88046.5|88096.5|88046.5|88093.8|88043.8|7
1629678110000|2021-08-23 00:21:50|88097.8|88047.8|88097.8|88047.8|88110.5|88047.8|88095.7|88035.4|11
1629678120000|2021-08-23 00:22:00|88109|88038.4|88095.2|88045.2|88109|88047.8|88091.3|88034|26
1629678130000|2021-08-23 00:22:10|88093.4|88043.4|88091.5|88041.5|88097|88047|88090.9|88040.9|12
1629678140000|2021-08-23 00:22:20|88107.7|88033.2|88104.3|88033.2|88107.7|88043.9|88087.4|88026.2|10
1629678150000|2021-08-23 00:22:30|88107.4|88028.9|88104.8|88029.4|88107.4|88044.7|88093.4|88028.9|18
1629678160000|2021-08-23 00:22:40|88105.5|88028.2|88088.4|88038.4|88105.5|88038.4|88087.1|88028.2|4
1629678170000|2021-08-23 00:22:50|88089|88039|88101.4|88027.7|88103.4|88039|88089|88023.4|5
1629678180000|2021-08-23 00:23:00|88087.2|88037.2|88087.5|88037.5|88099.1|88037.5|88086.8|88020.6|12
1629678190000|2021-08-23 00:23:10|88087.7|88037.7|88106.8|88034.7|88106.8|88039.4|88087.7|88020.2|10
1629678200000|2021-08-23 00:23:20|88092.5|88042.5|88089.3|88039.3|88104.8|88044.5|88089.2|88030.2|11
1629678210000|2021-08-23 00:23:30|88089.9|88039.9|88089.9|88039.9|88090.5|88040.5|88089|88039|7
1629678220000|2021-08-23 00:23:40|88093.3|88043.3|88090.7|88040.7|88101.3|88043.3|88089.2|88029|23
1629678230000|2021-08-23 00:23:50|88090|88040|88103.8|88031.7|88105|88044.9|88090|88027.8|18
1629678240000|2021-08-23 00:24:00|88103.7|88031.5|88093.5|88043.5|88105.6|88043.6|88088.9|88030|24
1629678250000|2021-08-23 00:24:10|88093.9|88043.9|88104.8|88034.5|88107.5|88043.9|88092.1|88030|11
1629678260000|2021-08-23 00:24:20|88105.1|88034.7|88099.3|88027.9|88105.1|88044.2|88088.1|88025.5|15
1629678270000|2021-08-23 00:24:30|88088.7|88038.7|88085.5|88035.5|88089.2|88039.2|88085.5|88035.5|14
1629678280000|2021-08-23 00:24:40|88093.9|88043.9|88107|88030.7|88107|88043.9|88092|88028|17
1629678290000|2021-08-23 00:24:50|88105.4|88031.3|88086.6|88036.6|88105.9|88036.8|88083.4|88029.5|11
1629678300000|2021-08-23 00:25:00|88085.2|88035.2|88092.5|88042.5|88104.7|88043.8|88085.2|88026.7|39
1629678310000|2021-08-23 00:25:10|88092.4|88042.4|88089.8|88039.8|88104|88042.5|88089.6|88030|16
1629678320000|2021-08-23 00:25:20|88088.9|88038.9|88090|88040|88092.9|88042.9|88086.9|88036.9|25
1629678330000|2021-08-23 00:25:30|88089.7|88039.7|88100.4|88030.4|88100.4|88041.7|88087.9|88030.4|19
1629678340000|2021-08-23 00:25:40|88099.1|88028.8|88103.9|88029.3|88105.2|88043.6|88086.8|88026.4|43
1629678350000|2021-08-23 00:25:50|88103.2|88030.5|88088.9|88038.9|88105.9|88040.1|88085.8|88027.2|11
1629678360000|2021-08-23 00:26:00|88089.6|88039.6|88106.3|88034.2|88106.3|88043.8|88089.2|88033|21
1629678370000|2021-08-23 00:26:10|88106.1|88033.8|88104.2|88030.5|88107.6|88044.5|88092.3|88026.6|12
1629678380000|2021-08-23 00:26:20|88103.7|88030|88104.1|88032.6|88107.2|88043.4|88090.3|88028.6|34
1629678390000|2021-08-23 00:26:30|88102.4|88030.9|88092.5|88042.5|88106|88042.5|88089|88029.9|45
1629678400000|2021-08-23 00:26:40|88091.6|88041.6|88105.6|88035.5|88105.6|88044.3|88088.1|88029.5|30
1629678410000|2021-08-23 00:26:50|88105.4|88033.8|88101.4|88028.2|88106.8|88042|88088.6|88028.2|22
1629678420000|2021-08-23 00:27:00|88100.3|88029.1|88109.4|88031.5|88109.4|88039.5|88089.5|88028|12
1629678430000|2021-08-23 00:27:10|88107.1|88030|88104.1|88030.7|88107.1|88043.2|88088.5|88025.5|19
1629678440000|2021-08-23 00:27:20|88100.8|88028.9|88092.4|88042.4|88105|88042.8|88087.1|88025.3|29
1629678450000|2021-08-23 00:27:30|88093.4|88043.4|88094.8|88044.8|88112.8|88046|88091.6|88031|30
1629678460000|2021-08-23 00:27:40|88093.7|88043.7|88097.2|88047.2|88110.9|88048.2|88090.5|88032.6|34
1629678470000|2021-08-23 00:27:50|88097.9|88047.9|88108.6|88034.9|88109.4|88047.9|88096.5|88033.3|32
1629678480000|2021-08-23 00:28:00|88108.8|88035.2|88096.2|88046.2|88108.9|88046.3|88091.8|88033.3|22
1629678490000|2021-08-23 00:28:10|88104.6|88034.6|88107.4|88034.1|88111.2|88046.6|88096.6|88033.6|24
1629678500000|2021-08-23 00:28:20|88108.9|88033.8|88110.1|88037.8|88110.1|88037.8|88106.4|88033.2|20
1629678510000|2021-08-23 00:28:30|88110.8|88036.6|88097.6|88047.6|88112.9|88049.1|88094.5|88035.1|36
1629678520000|2021-08-23 00:28:40|88096.8|88046.8|88109.8|88034.5|88111.4|88048.8|88096.8|88033.2|31
1629678530000|2021-08-23 00:28:50|88110.5|88035|88097.1|88047.1|88111.5|88051.8|88094.1|88032|20
1629678540000|2021-08-23 00:29:00|88097.9|88047.9|88104.3|88030.7|88110|88047.9|88087.9|88029.1|52
1629678550000|2021-08-23 00:29:10|88104.7|88034.2|88106.3|88030.3|88106.8|88044.9|88092.7|88029.5|37
1629678560000|2021-08-23 00:29:20|88106|88030.6|88101.9|88029.9|88109.1|88042.7|88091.2|88029.6|13
1629678570000|2021-08-23 00:29:30|88103.2|88030.9|88100.4|88030.4|88104.3|88032.9|88100.4|88029.3|9
1629678580000|2021-08-23 00:29:40|88100.2|88027.6|88089.4|88039.4|88102.6|88042|88086.5|88027.6|54
1629678590000|2021-08-23 00:29:50|88089.7|88039.7|88087.9|88037.9|88092.4|88042.4|88087.8|88037.8|27
1629678600000|2021-08-23 00:30:00|88088|88038|88091.7|88041.7|88101.9|88041.7|88087.2|88028.4|30
1629678610000|2021-08-23 00:30:10|88091.8|88041.8|88101|88030.7|88103.7|88046.1|88090.3|88027.4|21
1629678620000|2021-08-23 00:30:20|88100.7|88030.2|88096.6|88026.5|88100.7|88040.4|88086.5|88026.5|10
1629678630000|2021-08-23 00:30:30|88088|88038|88085.4|88035.4|88099.7|88038|88085.2|88026.6|6
1629678640000|2021-08-23 00:30:40|88081.8|88031.8|88087.9|88037.9|88089.7|88039.7|88081.8|88031.8|7
1629678650000|2021-08-23 00:30:50|88087.2|88037.2|88090.6|88040.6|88090.6|88040.6|88085.9|88035.9|5
1629678660000|2021-08-23 00:31:00|88100.9|88028.5|88102|88031|88104.1|88031.1|88098.3|88026.8|14
1629678670000|2021-08-23 00:31:10|88089.3|88039.3|88092.4|88042.4|88092.5|88042.5|88089.3|88039.3|31
1629678680000|2021-08-23 00:31:20|88094.3|88044.3|88098|88048|88098.1|88048.1|88093.3|88043.3|37
1629678690000|2021-08-23 00:31:30|88097.4|88047.4|88106.8|88036.4|88109.5|88048.5|88092.8|88032.4|50
1629678700000|2021-08-23 00:31:40|88108.5|88033.8|88106.9|88031.4|88108.5|88047.3|88094.2|88030.9|36
1629678710000|2021-08-23 00:31:50|88109|88036.7|88111.2|88037|88112.3|88040.2|88107.3|88036.2|19
1629678720000|2021-08-23 00:32:00|88110|88036.6|88095.1|88045.1|88111.4|88047.4|88095.1|88036.5|18
1629678730000|2021-08-23 00:32:10|88095|88045|88110.6|88038.9|88111.1|88050.5|88095|88037.7|34
1629678740000|2021-08-23 00:32:20|88111.4|88040.6|88101.3|88051.3|88116.4|88052.9|88100.9|88040.6|23
1629678750000|2021-08-23 00:32:30|88111.7|88040.5|88105.8|88034.9|88114.3|88048.5|88094.1|88034.2|27
1629678760000|2021-08-23 00:32:40|88105.6|88035|88110.1|88036.1|88110.1|88048.6|88092.9|88031.4|27
1629678770000|2021-08-23 00:32:50|88106.5|88035.8|88106.9|88034.4|88109.9|88048.1|88095.6|88032.5|20
1629678780000|2021-08-23 00:33:00|88106.2|88033.4|88095.2|88045.2|88110.4|88045.2|88094.5|88031.4|18
1629678790000|2021-08-23 00:33:10|88095.7|88045.7|88108.2|88037.1|88108.2|88045.8|88093|88031.7|26
1629678800000|2021-08-23 00:33:20|88108.6|88038.2|88106.7|88034.1|88110.8|88046.9|88096.9|88032|27
1629678810000|2021-08-23 00:33:30|88106.5|88034.3|88094.4|88044.4|88108|88048|88092.1|88032.5|15
1629678820000|2021-08-23 00:33:40|88097.3|88047.3|88097.8|88047.8|88111.5|88048.9|88095|88035.2|29
1629678830000|2021-08-23 00:33:50|88097.1|88047.1|88119.4|88047|88119.4|88054.9|88097.1|88035.3|35
1629678840000|2021-08-23 00:34:00|88121.1|88039|88117.6|88042.6|88122.3|88046.4|88114.7|88038|12
1629678850000|2021-08-23 00:34:10|88116.7|88041.3|88118.5|88040.6|88118.5|88056.4|88102.7|88040.6|12
1629678860000|2021-08-23 00:34:20|88119.7|88044|88100.6|88050.6|88119.7|88052.2|88098.8|88038.4|30
1629678870000|2021-08-23 00:34:30|88110.8|88038.4|88113.7|88043.6|88115.3|88052.6|88102|88038|13
1629678880000|2021-08-23 00:34:40|88104|88054|88110|88039.3|88116.1|88054.5|88100.5|88039.3|19
1629678890000|2021-08-23 00:34:50|88105|88055|88104.9|88033.4|88116.6|88055|88097.1|88033.4|17
1629678900000|2021-08-23 00:35:00|88095.8|88045.8|88102.4|88052.4|88104.9|88054.9|88095.8|88045.8|23
1629678910000|2021-08-23 00:35:10|88102.5|88052.5|88115.8|88042.1|88118.7|88054|88100.6|88038.7|43
1629678920000|2021-08-23 00:35:20|88116.8|88043.4|88106.1|88056.1|88120.3|88056.1|88100.5|88040.5|23
1629678930000|2021-08-23 00:35:30|88101.3|88051.3|88102.3|88052.3|88112.1|88056.1|88100.7|88039.5|11
1629678940000|2021-08-23 00:35:40|88106.3|88056.3|88117.7|88042.9|88121.2|88056.3|88106.3|88042.9|4
1629678950000|2021-08-23 00:35:50|88120.2|88046.6|88105.5|88055.5|88120.2|88056.2|88099.3|88041.1|26
1629678960000|2021-08-23 00:36:00|88104.7|88054.7|88101.9|88051.9|88118.9|88055.4|88101.9|88041.1|27
1629678970000|2021-08-23 00:36:10|88103.8|88053.8|88114.5|88041.5|88114.6|88055.6|88102.9|88041.5|16
1629678980000|2021-08-23 00:36:20|88115.9|88044.5|88099.4|88049.4|88115.9|88054.9|88099.4|88039.3|13
1629678990000|2021-08-23 00:36:30|88099.8|88049.8|88112.1|88039|88114.1|88052.6|88098.3|88034.6|19
1629679000000|2021-08-23 00:36:40|88113.1|88040|88113.3|88041.8|88114.9|88057.9|88097.3|88038.5|27
1629679010000|2021-08-23 00:36:50|88103.8|88053.8|88116.2|88033.8|88116.4|88054.8|88101.9|88033.8|24
1629679020000|2021-08-23 00:37:00|88111.3|88037.8|88098.6|88048.6|88115.4|88048.6|88098.6|88035.8|19
1629679030000|2021-08-23 00:37:10|88099.9|88049.9|88113.1|88039.4|88114.6|88051.9|88099.9|88036.3|17
1629679040000|2021-08-23 00:37:20|88099.6|88049.6|88107.1|88034.4|88114.2|88049.6|88097|88034.4|32
1629679050000|2021-08-23 00:37:30|88106.7|88033|88105.9|88032.8|88109.8|88048.7|88093.4|88032|36
1629679060000|2021-08-23 00:37:40|88106.8|88031.4|88101.3|88031.1|88106.8|88043.1|88091.3|88030|25
1629679070000|2021-08-23 00:37:50|88091.3|88041.3|88104.8|88034.3|88105.3|88041.3|88091.3|88027.7|28
1629679080000|2021-08-23 00:38:00|88094.1|88044.1|88105.1|88031.7|88108.2|88045.7|88090.1|88026.8|20
1629679090000|2021-08-23 00:38:10|88105.3|88027.1|88096.7|88046.7|88108.8|88046.7|88096.7|88027.1|9
1629679100000|2021-08-23 00:38:20|88096.6|88046.6|88093.9|88043.9|88107.9|88046.6|88092.3|88033.7|12
1629679110000|2021-08-23 00:38:30|88097.5|88047.5|88109.3|88035.4|88111.3|88047.5|88096.5|88032.8|19
1629679120000|2021-08-23 00:38:40|88094.7|88044.7|88094.6|88044.6|88100.6|88044.9|88089.3|88028.5|9
1629679130000|2021-08-23 00:38:50|88095.6|88045.6|88105.1|88034.5|88109|88045.6|88095.3|88030.4|15
1629679140000|2021-08-23 00:39:00|88095|88045|88088.9|88038.9|88108.7|88047.2|88088.9|88028|34
1629679150000|2021-08-23 00:39:10|88091.1|88041.1|88099.6|88026.8|88104.2|88041.1|88089.5|88023.7|18
1629679160000|2021-08-23 00:39:20|88098.4|88028.4|88099.7|88026.4|88100.9|88039.5|88081.3|88019.3|19
1629679170000|2021-08-23 00:39:30|88098.6|88027.9|88100.1|88029.5|88100.3|88029.5|88095.8|88023.8|20
1629679180000|2021-08-23 00:39:40|88100.5|88029.9|88102.4|88032.1|88102.9|88041.1|88083.6|88026|24
1629679190000|2021-08-23 00:39:50|88103|88028.7|88090.4|88040.4|88106.4|88042.1|88089.9|88028|29
1629679200000|2021-08-23 00:40:00|88090.3|88040.3|88092.9|88042.9|88102.5|88042.9|88090.3|88026.4|13
1629679210000|2021-08-23 00:40:10|88103.7|88032|88106|88032.9|88106|88033.5|88101.1|88030.1|36
1629679220000|2021-08-23 00:40:20|88104.6|88033.1|88100|88029.9|88105.7|88044.8|88090|88029.9|22
1629679230000|2021-08-23 00:40:30|88091.5|88041.5|88104.5|88032.6|88104.8|88044|88089.7|88030|27
1629679240000|2021-08-23 00:40:40|88104.7|88033|88095|88045|88107|88045|88091.6|88030.4|21
1629679250000|2021-08-23 00:40:50|88092.3|88042.3|88105.5|88034|88106.8|88045.8|88092.3|88030|26
1629679260000|2021-08-23 00:41:00|88104.1|88034.1|88101.1|88029.3|88107.9|88034.4|88101|88027.8|29
1629679270000|2021-08-23 00:41:10|88102.8|88028.5|88089.7|88039.7|88103.6|88040.2|88087.6|88028.3|21
1629679280000|2021-08-23 00:41:20|88090|88040|88101.3|88027.5|88101.5|88040|88089.3|88027.5|20
1629679290000|2021-08-23 00:41:30|88100.2|88028.2|88101|88030.5|88101.1|88039.2|88088.8|88026.5|17
1629679300000|2021-08-23 00:41:40|88090.1|88040.1|88088|88038|88101.9|88040.3|88086.5|88029|21
1629679310000|2021-08-23 00:41:50|88087.9|88037.9|88099.5|88027.7|88101.4|88038.6|88086.5|88026.5|23
1629679320000|2021-08-23 00:42:00|88088|88028.1|88097.9|88024.6|88102.3|88038|88087.3|88023.5|47
1629679330000|2021-08-23 00:42:10|88098|88025|88084.1|88034.1|88098|88034.6|88081.9|88023.2|30
1629679340000|2021-08-23 00:42:20|88084|88034|88085|88035|88095.2|88035.1|88083.2|88023.5|15
1629679350000|2021-08-23 00:42:30|88084.8|88034.8|88096.9|88021.8|88096.9|88036|88083.4|88021.8|27
1629679360000|2021-08-23 00:42:40|88094.5|88021.1|88082.9|88032.9|88094.5|88033.4|88082.3|88021.1|9
1629679370000|2021-08-23 00:42:50|88101.2|88020.3|88097.7|88021.8|88101.2|88025.1|88094.1|88020.3|16
1629679380000|2021-08-23 00:43:00|88095.3|88022.8|88094|88023.2|88096.1|88034.4|88081.5|88020.2|34
1629679390000|2021-08-23 00:43:10|88082.6|88032.6|88081|88031|88093.3|88033.3|88080.2|88020.6|28
1629679400000|2021-08-23 00:43:20|88081.1|88031.1|88080.4|88030.4|88095.9|88037.5|88079.2|88021.1|35
1629679410000|2021-08-23 00:43:30|88083.3|88033.3|88099.4|88022.9|88099.4|88034.9|88078.4|88019.4|38
1629679420000|2021-08-23 00:43:40|88094.8|88023|88101.5|88017.8|88101.5|88023|88090.1|88017.8|20
1629679430000|2021-08-23 00:43:50|88101.3|88019.2|88080.9|88030.9|88101.3|88031.9|88080.9|88018.4|28
1629679440000|2021-08-23 00:44:00|88080.7|88030.7|88081|88031|88096.2|88033|88076.2|88016|41
1629679450000|2021-08-23 00:44:10|88079.9|88029.9|88091.9|88021.5|88099.9|88029.9|88078.4|88012.9|15
1629679460000|2021-08-23 00:44:20|88080.6|88030.6|88079|88029|88091|88031.1|88077.7|88018.5|11
1629679470000|2021-08-23 00:44:30|88079.2|88029.2|88096.5|88018.7|88096.5|88030.5|88078.9|88018.7|22
1629679480000|2021-08-23 00:44:40|88094.4|88021.4|88081.1|88031.1|88100.3|88031.4|88080.5|88019.1|33
1629679490000|2021-08-23 00:44:50|88081.4|88031.4|88093.3|88022.8|88093.7|88033.5|88080|88018.5|35
1629679500000|2021-08-23 00:45:00|88095.3|88023.1|88080.7|88030.7|88096.2|88033.9|88080.1|88019.3|27
1629679510000|2021-08-23 00:45:10|88080.8|88030.8|88094.2|88021.9|88094.2|88031.9|88080.2|88019.9|27
1629679520000|2021-08-23 00:45:20|88095.6|88021.4|88078.9|88028.9|88095.6|88029.9|88075.2|88014.2|23
1629679530000|2021-08-23 00:45:30|88078.6|88028.6|88074.8|88024.8|88091|88030.2|88074.4|88015.4|18
1629679540000|2021-08-23 00:45:40|88075.3|88025.3|88075.9|88025.9|88076.1|88026.1|88074.3|88024.3|16
1629679550000|2021-08-23 00:45:50|88075.1|88025.1|88076.4|88026.4|88078.5|88028.5|88074.7|88024.7|23
1629679560000|2021-08-23 00:46:00|88076.3|88026.3|88075.9|88025.9|88077.9|88027.9|88073.2|88023.2|32
1629679570000|2021-08-23 00:46:10|88075.3|88025.3|88082|88032|88082|88032|88074.8|88024.8|20
1629679580000|2021-08-23 00:46:20|88081.8|88031.8|88091.8|88015.9|88096.4|88031.8|88077.4|88015.9|11
1629679590000|2021-08-23 00:46:30|88090.3|88018.9|88074.8|88024.8|88090.3|88030.2|88073.5|88018.9|22
1629679600000|2021-08-23 00:46:40|88074.7|88024.7|88076.4|88026.4|88077.4|88027.4|88074.4|88024.4|19
1629679610000|2021-08-23 00:46:50|88075.9|88025.9|88085.9|88035.9|88086.6|88036.6|88075.9|88025.9|60
1629679620000|2021-08-23 00:47:00|88085|88035|88084|88034|88087.6|88037.6|88083.1|88033.1|28
1629679630000|2021-08-23 00:47:10|88084.6|88034.6|88081.3|88031.3|88086.7|88036.7|88079.6|88029.6|22
1629679640000|2021-08-23 00:47:20|88081|88031|88083.5|88033.5|88089.3|88039.3|88077.9|88027.9|34
1629679650000|2021-08-23 00:47:30|88084.5|88034.5|88084.3|88034.3|88094.8|88037.8|88079.9|88022|49
1629679660000|2021-08-23 00:47:40|88081.7|88031.7|88085.7|88035.7|88088.7|88038.7|88081.7|88031.7|28
1629679670000|2021-08-23 00:47:50|88086.4|88036.4|88087|88037|88095.7|88041.2|88077.5|88022.9|50
1629679680000|2021-08-23 00:48:00|88087.2|88037.2|88086.7|88036.7|88102.1|88039.1|88085.7|88025.1|28
1629679690000|2021-08-23 00:48:10|88086.6|88036.6|88084.7|88034.7|88088|88038|88084.2|88034.2|21
1629679700000|2021-08-23 00:48:20|88085.2|88035.2|88083.8|88033.8|88085.7|88035.7|88078.7|88028.7|17
1629679710000|2021-08-23 00:48:30|88084.7|88034.7|88086.8|88036.8|88097.5|88037.4|88083.1|88024.9|31
1629679720000|2021-08-23 00:48:40|88087.8|88037.8|88086|88036|88087.8|88037.8|88081.6|88031.6|33
1629679730000|2021-08-23 00:48:50|88085.2|88035.2|88089.3|88039.3|88101.9|88040.5|88082.5|88031.5|27
1629679740000|2021-08-23 00:49:00|88096|88024.2|88084.9|88034.9|88101.2|88039.5|88082.5|88024.2|41
1629679750000|2021-08-23 00:49:10|88085|88035|88087.8|88037.8|88089.5|88039.5|88083|88033|44
1629679760000|2021-08-23 00:49:20|88088.1|88038.1|88091.2|88041.2|88097.5|88041.6|88087|88027.5|37
1629679770000|2021-08-23 00:49:30|88089.8|88039.8|88089.9|88039.9|88102.6|88042.6|88088.1|88029.3|25
1629679780000|2021-08-23 00:49:40|88089|88039|88090.1|88040.1|88100.6|88044.1|88087.6|88028.8|43
1629679790000|2021-08-23 00:49:50|88088.9|88038.9|88092.6|88042.6|88103|88044.3|88088.5|88025.9|61
1629679800000|2021-08-23 00:50:00|88092|88042|88092.1|88042.1|88093.2|88043.2|88088.6|88038.6|35
1629679810000|2021-08-23 00:50:10|88092.5|88042.5|88091|88041|88092.5|88042.5|88088.5|88038.5|35
1629679820000|2021-08-23 00:50:20|88092|88042|88093.1|88043.1|88093.7|88043.7|88088.4|88038.4|12
1629679830000|2021-08-23 00:50:30|88092.7|88042.7|88089.5|88039.5|88101.9|88042.7|88083.5|88028.1|8
1629679840000|2021-08-23 00:50:40|88091.5|88041.5|88111.9|88038.1|88120.3|88042|88091.2|88027.4|45
1629679850000|2021-08-23 00:50:50|88110.7|88036.2|88113.5|88039.9|88119.8|88048.7|88094.8|88032.6|35
1629679860000|2021-08-23 00:51:00|88116.2|88040.4|88113.6|88039.1|88116.2|88040.4|88108.4|88034|33
1629679870000|2021-08-23 00:51:10|88115.7|88038.6|88109.8|88037.4|88117.3|88045.7|88095.7|88034.5|18
1629679880000|2021-08-23 00:51:20|88110|88037.5|88110.9|88035|88112.3|88039.1|88108.5|88033.9|25
1629679890000|2021-08-23 00:51:30|88113|88035.8|88107.9|88035.4|88113|88045.7|88088.2|88035.4|24
1629679900000|2021-08-23 00:51:40|88108|88035.5|88107.5|88037.1|88109.9|88047.4|88092.9|88031.9|59
1629679910000|2021-08-23 00:51:50|88108.5|88038.3|88112|88039.2|88112.2|88039.4|88107.2|88035.8|33
1629679920000|2021-08-23 00:52:00|88111.9|88038.4|88111.5|88038.6|88113.4|88041.2|88109.9|88037|37
1629679930000|2021-08-23 00:52:10|88111.9|88038.5|88111.1|88036.2|88113.9|88039.1|88109.9|88035.2|40
1629679940000|2021-08-23 00:52:20|88112.5|88035.3|88095.1|88045.1|88113|88045.1|88095.1|88030.8|19
1629679950000|2021-08-23 00:52:30|88107.4|88033.5|88115.5|88039|88117.6|88050.1|88097.2|88032.2|34
1629679960000|2021-08-23 00:52:40|88116.9|88039.5|88113.7|88037.8|88119.9|88053.3|88101.3|88037.2|52
1629679970000|2021-08-23 00:52:50|88113.6|88038.2|88114.4|88038|88116.9|88040.7|88112.9|88037.4|26
1629679980000|2021-08-23 00:53:00|88114.3|88037.9|88108.3|88034.9|88117.5|88039.2|88108.3|88034.9|35
1629679990000|2021-08-23 00:53:10|88113.5|88037.6|88113.9|88039|88118.2|88041.9|88111.2|88037.1|30
1629680000000|2021-08-23 00:53:20|88116.6|88038.1|88117.8|88038.5|88118.2|88040.8|88113.3|88038.1|36
1629680010000|2021-08-23 00:53:30|88114.5|88041.2|88122.2|88042.8|88129.2|88047.1|88108.5|88035.5|57
1629680020000|2021-08-23 00:53:40|88119.9|88041.7|88122.3|88042.7|88122.3|88045.2|88116.8|88039.3|32
1629680030000|2021-08-23 00:53:50|88121.8|88043.7|88121|88042.9|88122.4|88045.1|88117.1|88041.4|10
1629680040000|2021-08-23 00:54:00|88120.6|88043.3|88123.5|88046.8|88125.2|88046.8|88119.2|88043.3|23
1629680050000|2021-08-23 00:54:10|88121.1|88046|88116.1|88043.3|88127.3|88055.9|88105.9|88039.4|25
1629680060000|2021-08-23 00:54:20|88119.5|88043.2|88111.3|88038.4|88120.2|88044.4|88110.4|88037.2|31
1629680070000|2021-08-23 00:54:30|88112.5|88038.8|88114.9|88038.7|88115.5|88039|88110.1|88034.9|34
1629680080000|2021-08-23 00:54:40|88114.6|88038.4|88106.4|88034.5|88114.6|88045.9|88095.9|88033.4|47
1629680090000|2021-08-23 00:54:50|88107.5|88033.9|88112.8|88032.2|88113.2|88043.7|88093.7|88031.2|54
1629680100000|2021-08-23 00:55:00|88112.9|88033.5|88117.5|88037.3|88117.6|88046.4|88096.4|88032.4|38
1629680110000|2021-08-23 00:55:10|88115.3|88041.8|88119.1|88042.2|88119.6|88043|88115.2|88038|49
1629680120000|2021-08-23 00:55:20|88120.8|88041.9|88117.4|88042|88121|88043.8|88116.6|88041.5|38
1629680130000|2021-08-23 00:55:30|88118.1|88041.3|88119.5|88040.9|88120.5|88042.8|88116.3|88039.4|24
1629680140000|2021-08-23 00:55:40|88121.6|88042.2|88122.3|88042.7|88123.4|88044.9|88118.7|88038.7|29
1629680150000|2021-08-23 00:55:50|88122.2|88042.5|88117.5|88042.3|88124.6|88043.9|88113.6|88037.6|43
1629680160000|2021-08-23 00:56:00|88118.7|88040.1|88117|88039.1|88120.5|88041.9|88115.5|88036.6|21
1629680170000|2021-08-23 00:56:10|88117.4|88038.9|88119.9|88041.3|88121.7|88041.8|88115.8|88036.5|27
1629680180000|2021-08-23 00:56:20|88120.1|88042.3|88118.4|88045.4|88120.3|88053.1|88103.1|88041.2|24
1629680190000|2021-08-23 00:56:30|88117.9|88044.9|88117.8|88043.8|88119.2|88045.4|88115|88040.4|39
1629680200000|2021-08-23 00:56:40|88119.9|88043.6|88116.7|88039.5|88120.8|88044.1|88116.4|88035.6|34
1629680210000|2021-08-23 00:56:50|88115.2|88038.7|88112.6|88033.3|88119.9|88052|88101.5|88033.3|39
1629680220000|2021-08-23 00:57:00|88112.4|88033.7|88117.1|88040.3|88118.5|88041.3|88112.4|88033.7|32
1629680230000|2021-08-23 00:57:10|88117.4|88040.6|88119.1|88042.6|88123.2|88042.6|88115.3|88036.1|42
1629680240000|2021-08-23 00:57:20|88116.9|88041|88118.6|88038.3|88124.9|88044.4|88115.2|88037.8|56
1629680250000|2021-08-23 00:57:30|88118.7|88038.4|88123.9|88043.3|88127|88046.3|88118.5|88038.4|23
1629680260000|2021-08-23 00:57:40|88119.8|88042.8|88124.6|88048.2|88124.9|88048.8|88119.8|88040.5|49
1629680270000|2021-08-23 00:57:50|88131.1|88050.4|88125.1|88047.3|88131.1|88051.7|88121.3|88044.6|32
1629680280000|2021-08-23 00:58:00|88123|88046.6|88124.8|88047|88126.4|88048.3|88121.1|88044.3|22
1629680290000|2021-08-23 00:58:10|88124.7|88047.3|88119.2|88041.3|88124.7|88047.3|88119.2|88038.1|18
1629680300000|2021-08-23 00:58:20|88125|88043.1|88121.5|88045.5|88126.4|88057|88107|88043.1|16
1629680310000|2021-08-23 00:58:30|88123.1|88046.2|88126.8|88047.9|88126.8|88047.9|88119.5|88043.4|27
1629680320000|2021-08-23 00:58:40|88127.1|88048.2|88125.8|88049.9|88128.4|88058.7|88108.7|88047|29
1629680330000|2021-08-23 00:58:50|88125.7|88049.1|88124|88048|88127.8|88050.7|88121|88044.5|25
1629680340000|2021-08-23 00:59:00|88124.4|88048.1|88126.4|88049.2|88126.6|88050.1|88121.8|88047.4|28
1629680350000|2021-08-23 00:59:10|88130.9|88050.4|88129|88051.9|88131.8|88063.2|88112.7|88046.1|45
1629680360000|2021-08-23 00:59:20|88129.1|88052|88130.8|88052.3|88135.1|88062.8|88112.8|88050.6|26
1629680370000|2021-08-23 00:59:30|88128.3|88052.5|88125.2|88051.3|88128.4|88059.7|88108.1|88049.9|26
1629680380000|2021-08-23 00:59:40|88126.8|88051.9|88130.1|88054.1|88132.8|88059.2|88109.2|88050.9|21
1629680390000|2021-08-23 00:59:50|88127.2|88052.7|88132.7|88052.8|88132.7|88061.4|88111.4|88050.5|39
1629680400000|2021-08-23 01:00:00|88130.2|88052.9|88115.1|88043.1|88130.5|88062.5|88106.4|88031.9|60
1629680410000|2021-08-23 01:00:10|88116.2|88042.8|88120.1|88042|88123.7|88054.8|88104.4|88040.4|38
1629680420000|2021-08-23 01:00:20|88118.8|88041.8|88118.2|88042.9|88122.8|88054.7|88100.9|88040.7|29
1629680430000|2021-08-23 01:00:30|88101.7|88051.7|88116.3|88044.7|88120.4|88054.9|88101.3|88039.1|24
1629680440000|2021-08-23 01:00:40|88126|88045.7|88117|88045.3|88126.5|88057|88105.7|88043.2|23
1629680450000|2021-08-23 01:00:50|88117.3|88045.5|88120|88047.2|88125|88057.2|88107.1|88043.6|36
1629680460000|2021-08-23 01:01:00|88118.6|88045.8|88123.6|88048|88124.5|88055.3|88105.1|88044.4|31
1629680470000|2021-08-23 01:01:10|88123.3|88048.9|88122|88043.2|88123.3|88053.7|88102.3|88040.8|43
1629680480000|2021-08-23 01:01:20|88121.8|88043|88121|88041.9|88122|88054.7|88101.7|88038.4|39
1629680490000|2021-08-23 01:01:30|88115.1|88042.2|88116.2|88038.5|88118.3|88047.7|88097.7|88034.2|53
1629680500000|2021-08-23 01:01:40|88115.8|88037.5|88118.4|88039|88120.1|88041|88112.3|88035.8|31
1629680510000|2021-08-23 01:01:50|88118.3|88039.2|88113.5|88035|88120|88047.4|88097.4|88032.4|52
1629680520000|2021-08-23 01:02:00|88111.7|88033.8|88111.8|88040.3|88121.3|88040.3|88109.9|88033.8|38
1629680530000|2021-08-23 01:02:10|88112|88040.5|88122.8|88046|88122.9|88054.7|88101.2|88039.6|51
1629680540000|2021-08-23 01:02:20|88123|88046.1|88127.9|88049.3|88133.5|88056.7|88116.3|88042.3|46
1629680550000|2021-08-23 01:02:30|88103.4|87999.4|88070.4|88020.4|88103.4|88030.9|88064.8|87997.6|60
1629680560000|2021-08-23 01:02:40|88068.1|88018.1|88069.5|88019.5|88080.2|88023.9|88061.1|88007.5|62
1629680570000|2021-08-23 01:02:50|88067.8|88017.8|88063.7|88013.7|88067.9|88017.9|88060.5|88010.5|56
1629680580000|2021-08-23 01:03:00|88061.8|88011.8|88065.1|88015.1|88065.2|88015.2|88061.2|88011.2|42
1629680590000|2021-08-23 01:03:10|88065|88015|88063.8|88013.8|88066.1|88016.1|88063.3|88013.3|28
1629680600000|2021-08-23 01:03:20|88059.5|88009.5|88061|88011|88061|88011|88056.2|88006.2|25
1629680610000|2021-08-23 01:03:30|88058.7|88008.7|88048.7|87998.7|88064|88011.3|88045.6|87989.1|37
1629680620000|2021-08-23 01:03:40|88049.3|87999.3|88047|87997|88059.8|88000.8|88043|87989.4|24
1629680630000|2021-08-23 01:03:50|88046.8|87996.8|88050.4|88000.4|88063.5|88002.8|88045.9|87991.5|42
1629680640000|2021-08-23 01:04:00|88048.7|87998.7|88061.8|87990.4|88064.9|88002.1|88048.5|87988.9|42
1629680650000|2021-08-23 01:04:10|88061.6|87990.9|88065.2|87994.1|88067.2|87994.8|88061.6|87989.2|46
1629680660000|2021-08-23 01:04:20|88066.7|87995.6|88062.3|87991.4|88068.2|88005.1|88049|87988.2|29
1629680670000|2021-08-23 01:04:30|88062.4|87992.4|88053.9|88003.9|88066|88004.2|88049.6|87990.8|31
1629680680000|2021-08-23 01:04:40|88053.6|88003.6|88049.2|87999.2|88065|88003.6|88047.8|87991|23
1629680690000|2021-08-23 01:04:50|88049.1|87999.1|88047.3|87997.3|88060.5|88007.3|88045.4|87990.5|43
1629680700000|2021-08-23 01:05:00|88047.2|87997.2|88047.5|87997.5|88058.5|88000.5|88044|87983.8|33
1629680710000|2021-08-23 01:05:10|88043.5|87993.5|88047.7|87997.7|88051.9|88001.9|88043.5|87993.5|27
1629680720000|2021-08-23 01:05:20|88048.3|87998.3|88047.7|87997.7|88050|88000|88045.4|87995.4|24
1629680730000|2021-08-23 01:05:30|88045.4|87995.4|88049.3|87999.3|88059.3|87999.3|88043.3|87985.6|26
1629680740000|2021-08-23 01:05:40|88049.7|87999.7|88048.6|87998.6|88060.3|88000.8|88047.5|87988.8|35
1629680750000|2021-08-23 01:05:50|88048.3|87998.3|88046.9|87996.9|88048.7|87998.7|88045.8|87995.8|28
1629680760000|2021-08-23 01:06:00|88047.2|87997.2|88044.8|87994.8|88047.5|87997.5|88041.6|87991.6|24
1629680770000|2021-08-23 01:06:10|88045.2|87995.2|88038.7|87988.7|88050.6|87997.9|88032.7|87974|45
1629680780000|2021-08-23 01:06:20|88039.4|87989.4|88041.4|87970.6|88042.2|87992.2|88036|87970.6|33
1629680790000|2021-08-23 01:06:30|88044.9|87972.3|88036|87986|88049.7|87992.3|88029.1|87972.3|52
1629680800000|2021-08-23 01:06:40|88036.5|87986.5|88034.1|87984.1|88038.6|87988.6|88031.1|87981.1|52
1629680810000|2021-08-23 01:06:50|88033.9|87983.9|88031.9|87981.9|88035.5|87985.5|88027|87977|45
1629680820000|2021-08-23 01:07:00|88032.1|87982.1|88027.3|87977.3|88033.2|87983.2|88027.3|87977.3|36
1629680830000|2021-08-23 01:07:10|88027.4|87977.4|88025|87952.8|88033|87979.1|88008.5|87948.5|61
1629680840000|2021-08-23 01:07:20|88016.3|87966.3|88009.7|87959.7|88029.1|87967.4|88009.7|87948.5|59
1629680850000|2021-08-23 01:07:30|88008.9|87958.9|88022.8|87972.8|88033.2|87980|88008.6|87958.6|61
1629680860000|2021-08-23 01:07:40|88022.7|87972.7|88028.3|87978.3|88029.9|87979.9|88022.1|87972.1|33
1629680870000|2021-08-23 01:07:50|88028.2|87978.2|88036.2|87986.2|88037.7|87987.7|88024.8|87974.8|57
1629680880000|2021-08-23 01:08:00|88037.6|87987.6|88034.9|87984.9|88037.6|87987.6|88028.7|87978.7|47
1629680890000|2021-08-23 01:08:10|88035.1|87985.1|88035.5|87985.5|88036.5|87986.5|88033.5|87983.5|33
1629680900000|2021-08-23 01:08:20|88034.3|87984.3|88052.5|87981.5|88053.4|87993|88034.3|87980.3|37
1629680910000|2021-08-23 01:08:30|88052.6|87979.9|88053.2|87976.7|88054.6|87989.7|88038.8|87976.5|28
1629680920000|2021-08-23 01:08:40|88050.5|87979.4|88038.7|87988.7|88052.5|87991.7|88038.7|87979.4|19
1629680930000|2021-08-23 01:08:50|88039.3|87989.3|88042.2|87992.2|88050|87994.3|88038.6|87977.3|54
1629680940000|2021-08-23 01:09:00|88041.9|87991.9|88044.9|87994.9|88045.7|87995.7|88041.7|87991.7|62
1629680950000|2021-08-23 01:09:10|88045.1|87995.1|88043|87993|88046.1|87996.1|88041.9|87991.9|44
1629680960000|2021-08-23 01:09:20|88043.1|87993.1|88047.3|87997.3|88048.2|87998.2|88042.7|87992.7|65
1629680970000|2021-08-23 01:09:30|88047.7|87997.7|88047|87997|88050.6|88000.6|88046.4|87996.4|42
1629680980000|2021-08-23 01:09:40|88047.3|87997.3|88043.5|87993.5|88049.3|87999.3|88042.1|87992.1|48
1629680990000|2021-08-23 01:09:50|88042.8|87992.8|88044.3|87994.3|88044.6|87994.6|88042.7|87992.7|45
1629681000000|2021-08-23 01:10:00|88044.2|87994.2|88043.9|87993.9|88045.4|87995.4|88043.9|87993.9|19
1629681010000|2021-08-23 01:10:10|88044.2|87994.2|88043.9|87993.9|88044.8|87994.8|88043.5|87993.5|18
1629681020000|2021-08-23 01:10:20|88043.8|87993.8|88043.4|87993.4|88044.1|87994.1|88042.9|87992.9|10
1629681030000|2021-08-23 01:10:30|88043.9|87993.9|88045.9|87995.9|88047.4|87997.4|88043.9|87993.9|36
1629681040000|2021-08-23 01:10:40|88045.5|87995.5|88045.8|87995.8|88048.8|87998.8|88042.6|87992.6|31
1629681050000|2021-08-23 01:10:50|88046.2|87996.2|88045.8|87995.8|88048.9|87998.9|88044.2|87994.2|20
1629681060000|2021-08-23 01:11:00|88045.9|87995.9|88045.1|87995.1|88049.3|87999.3|88043|87993|22
1629681070000|2021-08-23 01:11:10|88044.9|87994.9|88047.2|87997.2|88047.2|87997.2|88044.4|87994.4|15
1629681080000|2021-08-23 01:11:20|88047.6|87997.6|88042.7|87992.7|88048.8|87998.8|88042.7|87992.7|25
1629681090000|2021-08-23 01:11:30|88043.2|87993.2|88044.3|87994.3|88044.6|87994.6|88040.2|87990.2|58
1629681100000|2021-08-23 01:11:40|88044.6|87994.6|88043.9|87993.9|88045.4|87995.4|88043|87993|36
1629681110000|2021-08-23 01:11:50|88044|87994|88040.7|87990.7|88044.4|87994.4|88038.9|87988.9|26
1629681120000|2021-08-23 01:12:00|88040.4|87990.4|88039.3|87989.3|88044|87994|88038.3|87988.3|31
1629681130000|2021-08-23 01:12:10|88039.4|87989.4|88038.8|87988.8|88040.6|87990.6|88035.3|87985.3|28
1629681140000|2021-08-23 01:12:20|88037.5|87987.5|88041.8|87991.8|88041.8|87991.8|88037.5|87987.5|25
1629681150000|2021-08-23 01:12:30|88041.7|87991.7|88043|87993|88043|87993|88040|87990|20
1629681160000|2021-08-23 01:12:40|88042.9|87992.9|88043.9|87993.9|88044.1|87994.1|88039.7|87989.7|49
1629681170000|2021-08-23 01:12:50|88043.7|87993.7|88042.5|87992.5|88046.8|87996.8|88042.2|87992.2|33
1629681180000|2021-08-23 01:13:00|88042.9|87992.9|88044.2|87994.2|88044.8|87994.8|88042.6|87992.6|20
1629681190000|2021-08-23 01:13:10|88043.9|87993.9|88045.8|87995.8|88046.7|87996.7|88043|87993|33
1629681200000|2021-08-23 01:13:20|88045.7|87995.7|88045.4|87995.4|88046.2|87996.2|88044.8|87994.8|21
1629681210000|2021-08-23 01:13:30|88043.9|87993.9|88045.1|87995.1|88046|87996|88041.4|87991.4|27
1629681220000|2021-08-23 01:13:40|88045.4|87995.4|88044.4|87994.4|88047|87997|88042.6|87992.6|21
1629681230000|2021-08-23 01:13:50|88045.2|87995.2|88045.6|87995.6|88046.1|87996.1|88044.7|87994.7|25
1629681240000|2021-08-23 01:14:00|88045.1|87995.1|88038.7|87988.7|88045.3|87995.3|88037.2|87987.2|31
1629681250000|2021-08-23 01:14:10|88039.1|87989.1|88038.7|87988.7|88041.2|87991.2|88034.5|87984.5|32
1629681260000|2021-08-23 01:14:20|88038.9|87988.9|88037.5|87987.5|88038.9|87988.9|88036.2|87986.2|21
1629681270000|2021-08-23 01:14:30|88035.5|87985.5|88037.3|87987.3|88038|87988|88035.4|87985.4|19
1629681280000|2021-08-23 01:14:40|88037.1|87987.1|88035.8|87985.8|88040.1|87990.1|88034.9|87984.9|34
1629681290000|2021-08-23 01:14:50|88036.3|87986.3|88036.4|87986.4|88039|87989|88036.1|87986.1|27
1629681300000|2021-08-23 01:15:00|88036.3|87986.3|88038.1|87988.1|88038.5|87988.5|88036.1|87986.1|20
1629681310000|2021-08-23 01:15:10|88038.4|87988.4|88034.4|87984.4|88038.7|87988.7|88032.8|87982.8|42
1629681320000|2021-08-23 01:15:20|88035.3|87985.3|88035.6|87985.6|88036|87986|88033.4|87983.4|22
1629681330000|2021-08-23 01:15:30|88034.7|87984.7|88034.6|87984.6|88037.5|87987.5|88033.7|87983.7|21
1629681340000|2021-08-23 01:15:40|88035|87985|88038.3|87988.3|88038.9|87988.9|88035|87985|28
1629681350000|2021-08-23 01:15:50|88038.8|87988.8|88036|87986|88038.8|87988.8|88033.6|87983.6|36
1629681360000|2021-08-23 01:16:00|88035.8|87985.8|88035.2|87985.2|88039.3|87989.3|88035.2|87985.2|33
1629681370000|2021-08-23 01:16:10|88036.1|87986.1|88036.2|87986.2|88036.8|87986.8|88032.8|87982.8|27
1629681380000|2021-08-23 01:16:20|88035.7|87985.7|88034.2|87984.2|88037.2|87987.2|88034.1|87984.1|26
1629681390000|2021-08-23 01:16:30|88033.9|87983.9|88035.4|87985.4|88035.9|87985.9|88033.8|87983.8|21
1629681400000|2021-08-23 01:16:40|88035.5|87985.5|88037|87987|88037.4|87987.4|88035.2|87985.2|33
1629681410000|2021-08-23 01:16:50|88036.4|87986.4|88038.4|87988.4|88040.8|87990.8|88036.2|87986.2|30
1629681420000|2021-08-23 01:17:00|88038|87988|88036.1|87986.1|88038.9|87988.9|88034.7|87984.7|30
1629681430000|2021-08-23 01:17:10|88036.5|87986.5|88036.8|87986.8|88037.7|87987.7|88035.3|87985.3|22
1629681440000|2021-08-23 01:17:20|88036.6|87986.6|88036.5|87986.5|88036.9|87986.9|88035.4|87985.4|18
1629681450000|2021-08-23 01:17:30|88037|87987|88038.2|87988.2|88038.3|87988.3|88034.9|87984.9|15
1629681460000|2021-08-23 01:17:40|88038|87988|88030.8|87980.8|88038.7|87988.7|88030.8|87980.8|26
1629681470000|2021-08-23 01:17:50|88032.9|87982.9|88036|87986|88036.7|87986.7|88030.3|87980.3|24
1629681480000|2021-08-23 01:18:00|88035.8|87985.8|88031.2|87981.2|88037|87987|88031.2|87981.2|22
1629681490000|2021-08-23 01:18:10|88031.4|87981.4|88033.7|87983.7|88034|87984|88031.2|87981.2|21
1629681500000|2021-08-23 01:18:20|88035.1|87985.1|88031.5|87981.5|88037|87987|88030.5|87980.5|15
1629681510000|2021-08-23 01:18:30|88030.8|87980.8|88038.6|87988.6|88039.2|87989.2|88030.8|87980.8|12
1629681520000|2021-08-23 01:18:40|88038.9|87988.9|88032.6|87982.6|88039.2|87989.2|88032.6|87982.6|23
1629681530000|2021-08-23 01:18:50|88031.3|87981.3|88035.8|87985.8|88036.1|87986.1|88031.3|87981.3|19
1629681540000|2021-08-23 01:19:00|88036.2|87986.2|88038.7|87988.7|88039|87989|88035.6|87985.6|10
1629681550000|2021-08-23 01:19:10|88038.3|87988.3|88029.6|87979.6|88038.9|87988.9|88029.6|87979.6|20
1629681560000|2021-08-23 01:19:20|88030.2|87980.2|88034.5|87984.5|88034.5|87984.5|88030.2|87980.2|13
1629681570000|2021-08-23 01:19:30|88034.8|87984.8|88034.1|87984.1|88038.3|87988.3|88032.8|87982.8|20
1629681580000|2021-08-23 01:19:40|88032|87982|88036.6|87986.6|88038.4|87988.4|88031.9|87981.9|19
1629681590000|2021-08-23 01:19:50|88036.8|87986.8|88036.7|87986.7|88037.1|87987.1|88035.4|87985.4|16
1629681600000|2021-08-23 01:20:00|88036.8|87986.8|88032.3|87982.3|88036.9|87986.9|88032.3|87982.3|28
1629681610000|2021-08-23 01:20:10|88033.4|87983.4|88036.3|87986.3|88036.3|87986.3|88032.5|87982.5|12
1629681620000|2021-08-23 01:20:20|88036.5|87986.5|88036.6|87986.6|88037.3|87987.3|88035.2|87985.2|22
1629681630000|2021-08-23 01:20:30|88036.4|87986.4|88034.7|87984.7|88036.6|87986.6|88031.9|87981.9|24
1629681640000|2021-08-23 01:20:40|88035.2|87985.2|88035.8|87985.8|88036.2|87986.2|88034.2|87984.2|15
1629681650000|2021-08-23 01:20:50|88035.4|87985.4|88030|87980|88036|87986|88029.5|87979.5|15
1629681660000|2021-08-23 01:21:00|88030.5|87980.5|88032.8|87982.8|88032.8|87982.8|88029.7|87979.7|19
1629681670000|2021-08-23 01:21:10|88032.9|87982.9|88032.7|87982.7|88033.3|87983.3|88032.7|87982.7|9
1629681680000|2021-08-23 01:21:20|88027.3|87977.3|88030|87980|88030.8|87980.8|88027|87977|22
1629681690000|2021-08-23 01:21:30|88029.6|87979.6|88035.3|87985.3|88035.4|87985.4|88029.4|87979.4|28
1629681700000|2021-08-23 01:21:40|88035.7|87985.7|88033.5|87983.5|88035.7|87985.7|88032.3|87982.3|9
1629681710000|2021-08-23 01:21:50|88033.4|87983.4|88032|87982|88033.7|87983.7|88029.8|87979.8|17
1629681720000|2021-08-23 01:22:00|88032.8|87982.8|88035.2|87985.2|88035.3|87985.3|88032.2|87982.2|14
1629681730000|2021-08-23 01:22:10|88027.1|87977.1|88033.3|87983.3|88033.8|87983.8|88027.1|87977.1|17
1629681740000|2021-08-23 01:22:20|88033.7|87983.7|88035.3|87985.3|88037.3|87987.3|88032.8|87982.8|11
1629681750000|2021-08-23 01:22:30|88035.8|87985.8|88036.3|87986.3|88037.4|87987.4|88027.9|87977.9|25
1629681760000|2021-08-23 01:22:40|88035.4|87985.4|88034.6|87984.6|88036.4|87986.4|88033.5|87983.5|15
1629681770000|2021-08-23 01:22:50|88035.3|87985.3|88023.9|87973.9|88035.3|87985.3|88023.9|87973.9|38
1629681780000|2021-08-23 01:23:00|88024.6|87974.6|88011.4|87961.4|88024.6|87974.6|88008.3|87958.3|59
1629681790000|2021-08-23 01:23:10|88010.6|87960.6|88007.9|87957.9|88012.3|87962.3|88006.6|87956.6|38
1629681800000|2021-08-23 01:23:20|88008.6|87958.6|88009.7|87959.7|88010.2|87960.2|88007.5|87957.5|24
1629681810000|2021-08-23 01:23:30|88009.6|87959.6|88007|87957|88009.9|87959.9|88005.5|87955.5|30
1629681820000|2021-08-23 01:23:40|88007.4|87957.4|88006.3|87956.3|88007.8|87957.8|88006.2|87956.2|12
1629681830000|2021-08-23 01:23:50|88006.7|87956.7|88004.6|87954.6|88009.1|87959.1|88004.4|87954.4|23
1629681840000|2021-08-23 01:24:00|88005.3|87955.3|88005.7|87955.7|88010.2|87960.2|88004.2|87954.2|36
1629681850000|2021-08-23 01:24:10|88005.4|87955.4|88007.8|87957.8|88008.7|87958.7|88004.4|87954.4|37
1629681860000|2021-08-23 01:24:20|88007.9|87957.9|88008.3|87958.3|88009.4|87959.4|88006.8|87956.8|35
1629681870000|2021-08-23 01:24:30|88008.6|87958.6|88006.3|87956.3|88010.2|87960.2|88005.5|87955.5|34
1629681880000|2021-08-23 01:24:40|88006.8|87956.8|88008|87958|88008|87958|88006.3|87956.3|15
1629681890000|2021-08-23 01:24:50|88007.8|87957.8|88008.6|87958.6|88008.8|87958.8|88007.7|87957.7|21
1629681900000|2021-08-23 01:25:00|88008.7|87958.7|88011|87961|88011.2|87961.2|88003.3|87953.3|34
1629681910000|2021-08-23 01:25:10|88010.9|87960.9|88010.4|87960.4|88010.9|87960.9|88009.9|87959.9|22
1629681920000|2021-08-23 01:25:20|88010.1|87960.1|88005.4|87955.4|88010.6|87960.6|88004.5|87954.5|27
1629681930000|2021-08-23 01:25:30|88001.7|87951.7|88007.4|87957.4|88008.4|87958.4|88001.7|87951.7|31
1629681940000|2021-08-23 01:25:40|88007.5|87957.5|88002|87952|88007.8|87957.8|88002|87952|24
1629681950000|2021-08-23 01:25:50|88002.9|87952.9|88003.5|87953.5|88003.8|87953.8|88002.2|87952.2|19
1629681960000|2021-08-23 01:26:00|88003.1|87953.1|88005.4|87955.4|88005.7|87955.7|88002.7|87952.7|15
1629681970000|2021-08-23 01:26:10|88005.3|87955.3|88005.2|87955.2|88007.6|87957.6|88004.6|87954.6|19
1629681980000|2021-08-23 01:26:20|88006.5|87956.5|88005.8|87955.8|88006.8|87956.8|88002|87952|32
1629681990000|2021-08-23 01:26:30|88006.1|87956.1|88008.9|87958.9|88008.9|87958.9|88002.5|87952.5|30
1629682000000|2021-08-23 01:26:40|88009.4|87959.4|88007.6|87957.6|88009.4|87959.4|88004.5|87954.5|17
1629682010000|2021-08-23 01:26:50|88007.5|87957.5|88007|87957|88007.5|87957.5|88005.7|87955.7|25
1629682020000|2021-08-23 01:27:00|88007.1|87957.1|88006.5|87956.5|88007.1|87957.1|88006.4|87956.4|14
1629682030000|2021-08-23 01:27:10|88008.5|87958.5|88004.7|87954.7|88008.5|87958.5|88003.6|87953.6|11
1629682040000|2021-08-23 01:27:20|88005.5|87955.5|88007.7|87957.7|88007.9|87957.9|88005.1|87955.1|22
1629682050000|2021-08-23 01:27:30|88007.6|87957.6|88009.1|87959.1|88009.1|87959.1|88004.5|87954.5|32
1629682060000|2021-08-23 01:27:40|88008.4|87958.4|88009.3|87959.3|88009.7|87959.7|88008.1|87958.1|19
1629682070000|2021-08-23 01:27:50|88008.5|87958.5|88003|87953|88011.1|87961.1|88002.8|87952.8|20
1629682080000|2021-08-23 01:28:00|88003.6|87953.6|88005.1|87955.1|88006.8|87956.8|88002.2|87952.2|25
1629682090000|2021-08-23 01:28:10|88005.4|87955.4|88004.1|87954.1|88005.6|87955.6|88003.1|87953.1|24
1629682100000|2021-08-23 01:28:20|88004.3|87954.3|88003.1|87953.1|88004.7|87954.7|88000.1|87950.1|15
1629682110000|2021-08-23 01:28:30|88003|87953|88005.2|87955.2|88006.1|87956.1|88002|87952|22
1629682120000|2021-08-23 01:28:40|88005.6|87955.6|88002.3|87952.3|88006.3|87956.3|88002.3|87952.3|20
1629682130000|2021-08-23 01:28:50|88002.6|87952.6|88005.5|87955.5|88005.8|87955.8|88002.2|87952.2|22
1629682140000|2021-08-23 01:29:00|88004.9|87954.9|88005.8|87955.8|88006.4|87956.4|88001.8|87951.8|29
1629682150000|2021-08-23 01:29:10|88004.9|87954.9|88004|87954|88006|87956|88003.6|87953.6|35
1629682160000|2021-08-23 01:29:20|88004.2|87954.2|88004.7|87954.7|88006.3|87956.3|88003.9|87953.9|18
1629682170000|2021-08-23 01:29:30|88005.4|87955.4|88004.8|87954.8|88005.7|87955.7|88002.8|87952.8|30
1629682180000|2021-08-23 01:29:40|88004.7|87954.7|88005.5|87955.5|88005.9|87955.9|88004.1|87954.1|18
1629682190000|2021-08-23 01:29:50|88005.1|87955.1|88006.1|87956.1|88006.2|87956.2|88004.9|87954.9|15
1629682200000|2021-08-23 01:30:00|88005.5|87955.5|88007.7|87957.7|88008.9|87958.9|88004.9|87954.9|33
1629682210000|2021-08-23 01:30:10|88008|87958|88008.6|87958.6|88009.1|87959.1|88007.8|87957.8|19
1629682220000|2021-08-23 01:30:20|88009.6|87959.6|88008|87958|88009.7|87959.7|88005|87955|32
1629682230000|2021-08-23 01:30:30|88008.2|87958.2|88008.1|87958.1|88010.2|87960.2|88006.9|87956.9|32
1629682240000|2021-08-23 01:30:40|88007.7|87957.7|88008.9|87958.9|88010.3|87960.3|88007.7|87957.7|13
1629682250000|2021-08-23 01:30:50|88008.8|87958.8|88012|87962|88013.1|87963.1|88006.9|87956.9|33
1629682260000|2021-08-23 01:31:00|88012.3|87962.3|88010.8|87960.8|88012.3|87962.3|88009|87959|38
1629682270000|2021-08-23 01:31:10|88011.2|87961.2|88018|87968|88019.1|87969.1|88010.6|87960.6|48
1629682280000|2021-08-23 01:31:20|88017|87967|88011|87961|88018.7|87968.7|88009.1|87959.1|53
1629682290000|2021-08-23 01:31:30|88010.8|87960.8|88010.3|87960.3|88012.1|87962.1|88009.6|87959.6|33
1629682300000|2021-08-23 01:31:40|88010.5|87960.5|88010.8|87960.8|88011.5|87961.5|88010.2|87960.2|27
1629682310000|2021-08-23 01:31:50|88011|87961|88015.7|87965.7|88015.7|87965.7|88010.4|87960.4|23
1629682320000|2021-08-23 01:32:00|88016|87966|88012|87962|88016|87966|88010.7|87960.7|35
1629682330000|2021-08-23 01:32:10|88012.5|87962.5|88013.3|87963.3|88013.3|87963.3|88008.3|87958.3|44
1629682340000|2021-08-23 01:32:20|88012.7|87962.7|88009.6|87959.6|88012.7|87962.7|88007.1|87957.1|46
1629682350000|2021-08-23 01:32:30|88008.6|87958.6|88010|87960|88010.6|87960.6|88008.1|87958.1|32
1629682360000|2021-08-23 01:32:40|88010.5|87960.5|88011.8|87961.8|88011.9|87961.9|88009.8|87959.8|22
1629682370000|2021-08-23 01:32:50|88012|87962|88009.1|87959.1|88012|87962|88009.1|87959.1|19
1629682380000|2021-08-23 01:33:00|88009|87959|88011.6|87961.6|88011.7|87961.7|88008.3|87958.3|37
1629682390000|2021-08-23 01:33:10|88011.1|87961.1|88010.7|87960.7|88012.9|87962.9|88010.3|87960.3|27
1629682400000|2021-08-23 01:33:20|88010.9|87960.9|88016.8|87966.8|88016.8|87966.8|88010.2|87960.2|30
1629682410000|2021-08-23 01:33:30|88017.9|87967.9|88013.3|87963.3|88017.9|87967.9|88011|87961|32
1629682420000|2021-08-23 01:33:40|88012.4|87962.4|88010.4|87960.4|88013.6|87963.6|88008.9|87958.9|38
1629682430000|2021-08-23 01:33:50|88010.8|87960.8|88009.6|87959.6|88010.8|87960.8|88008.5|87958.5|26
1629682440000|2021-08-23 01:34:00|88009.7|87959.7|88009.6|87959.6|88010.3|87960.3|88008.3|87958.3|37
1629682450000|2021-08-23 01:34:10|88009.2|87959.2|88011.3|87961.3|88012.7|87962.7|88009.2|87959.2|43
1629682460000|2021-08-23 01:34:20|88011|87961|88010.8|87960.8|88012.2|87962.2|88009.6|87959.6|36
1629682470000|2021-08-23 01:34:30|88010.7|87960.7|88014.4|87964.4|88014.4|87964.4|88010.7|87960.7|38
1629682480000|2021-08-23 01:34:40|88015.3|87965.3|88015.1|87965.1|88017.1|87967.1|88012.8|87962.8|41
1629682490000|2021-08-23 01:34:50|88015.6|87965.6|88018.2|87968.2|88020.8|87970.8|88014.1|87964.1|46
1629682500000|2021-08-23 01:35:00|88018.7|87968.7|88017.4|87967.4|88018.9|87968.9|88015.4|87965.4|25
1629682510000|2021-08-23 01:35:10|88017.8|87967.8|88017.5|87967.5|88019.1|87969.1|88016.7|87966.7|27
1629682520000|2021-08-23 01:35:20|88017.4|87967.4|88018.6|87968.6|88019.9|87969.9|88016.2|87966.2|37
1629682530000|2021-08-23 01:35:30|88018.9|87968.9|88018.1|87968.1|88019.4|87969.4|88017.9|87967.9|24
1629682540000|2021-08-23 01:35:40|88018.6|87968.6|88019|87969|88020.7|87970.7|88018.1|87968.1|34
1629682550000|2021-08-23 01:35:50|88019.1|87969.1|88018.7|87968.7|88020.2|87970.2|88017.3|87967.3|43
1629682560000|2021-08-23 01:36:00|88018.5|87968.5|88018.1|87968.1|88019.2|87969.2|88017.5|87967.5|27
1629682570000|2021-08-23 01:36:10|88018.4|87968.4|88014|87964|88018.8|87968.8|88014|87964|21
1629682580000|2021-08-23 01:36:20|88013.9|87963.9|88017.6|87967.6|88017.6|87967.6|88013.9|87963.9|29
1629682590000|2021-08-23 01:36:30|88017.7|87967.7|88017.5|87967.5|88018.6|87968.6|88016.7|87966.7|16
1629682600000|2021-08-23 01:36:40|88019.2|87969.2|88009.7|87959.7|88019.2|87969.2|88008.3|87958.3|34
1629682610000|2021-08-23 01:36:50|88010.3|87960.3|88011.1|87961.1|88011.5|87961.5|88009.8|87959.8|29
1629682620000|2021-08-23 01:37:00|88011.2|87961.2|88011|87961|88013|87963|88011|87961|32
1629682630000|2021-08-23 01:37:10|88010.9|87960.9|88010.1|87960.1|88012.1|87962.1|88008.4|87958.4|27
1629682640000|2021-08-23 01:37:20|88010.4|87960.4|88010.7|87960.7|88011.4|87961.4|88008.2|87958.2|30
1629682650000|2021-08-23 01:37:30|88010.9|87960.9|88011.1|87961.1|88012|87962|88009.3|87959.3|12
1629682660000|2021-08-23 01:37:40|88010.9|87960.9|88012.8|87962.8|88013.2|87963.2|88010.7|87960.7|19
1629682670000|2021-08-23 01:37:50|88012.2|87962.2|88014.7|87964.7|88015.6|87965.6|88012.2|87962.2|23
1629682680000|2021-08-23 01:38:00|88014.8|87964.8|88014.2|87964.2|88014.9|87964.9|88013.2|87963.2|13
1629682690000|2021-08-23 01:38:10|88014.1|87964.1|88010.2|87960.2|88014.1|87964.1|88010.2|87960.2|10
1629682700000|2021-08-23 01:38:20|88010.8|87960.8|88008|87958|88010.8|87960.8|88007.8|87957.8|33
1629682710000|2021-08-23 01:38:30|88008.3|87958.3|88008.6|87958.6|88009.2|87959.2|88007.9|87957.9|25
1629682720000|2021-08-23 01:38:40|88008.8|87958.8|88007.6|87957.6|88009|87959|88006.2|87956.2|21
1629682730000|2021-08-23 01:38:50|88007.3|87957.3|88007.1|87957.1|88008.4|87958.4|88005.5|87955.5|28
1629682740000|2021-08-23 01:39:00|88007.2|87957.2|88008.3|87958.3|88008.7|87958.7|88007.2|87957.2|17
1629682750000|2021-08-23 01:39:10|88008.6|87958.6|88009.2|87959.2|88009.4|87959.4|88007.4|87957.4|10
1629682760000|2021-08-23 01:39:20|88010.4|87960.4|88007.7|87957.7|88011.9|87961.9|88006.8|87956.8|32
1629682770000|2021-08-23 01:39:30|88008.8|87958.8|88009.8|87959.8|88010.4|87960.4|88008.4|87958.4|26
1629682780000|2021-08-23 01:39:40|88010.1|87960.1|88010|87960|88010.5|87960.5|88009.3|87959.3|26
1629682790000|2021-08-23 01:39:50|88010.6|87960.6|88011|87961|88013.2|87963.2|88008.8|87958.8|21
1629682800000|2021-08-23 01:40:00|88011.5|87961.5|88012.2|87962.2|88012.8|87962.8|88009.8|87959.8|28
1629682810000|2021-08-23 01:40:10|88011.6|87961.6|88010.8|87960.8|88011.9|87961.9|88010.1|87960.1|20
1629682820000|2021-08-23 01:40:20|88011|87961|88011.1|87961.1|88011.5|87961.5|88009.7|87959.7|21
1629682830000|2021-08-23 01:40:30|88011.2|87961.2|88010.2|87960.2|88012|87962|88010.2|87960.2|32
1629682840000|2021-08-23 01:40:40|88010.4|87960.4|88011.1|87961.1|88011.8|87961.8|88008.3|87958.3|35
1629682850000|2021-08-23 01:40:50|88010.8|87960.8|88011.1|87961.1|88011.3|87961.3|88010.7|87960.7|13
1629682860000|2021-08-23 01:41:00|88011.7|87961.7|88010|87960|88011.7|87961.7|88008.1|87958.1|34
1629682870000|2021-08-23 01:41:10|88010.1|87960.1|88009.6|87959.6|88011.5|87961.5|88007.7|87957.7|27
1629682880000|2021-08-23 01:41:20|88009.5|87959.5|88007.8|87957.8|88009.6|87959.6|88005.3|87955.3|23
1629682890000|2021-08-23 01:41:30|88008.3|87958.3|88010.8|87960.8|88011.1|87961.1|88005.9|87955.9|32
1629682900000|2021-08-23 01:41:40|88010.5|87960.5|88008|87958|88010.5|87960.5|88007.4|87957.4|41
1629682910000|2021-08-23 01:41:50|88008.7|87958.7|88008.7|87958.7|88009.2|87959.2|88007.8|87957.8|50
1629682920000|2021-08-23 01:42:00|88008.6|87958.6|88010.1|87960.1|88010.3|87960.3|88006.9|87956.9|30
1629682930000|2021-08-23 01:42:10|88010.2|87960.2|88010.1|87960.1|88010.6|87960.6|88009.5|87959.5|16
1629682940000|2021-08-23 01:42:20|88009|87959|88006.4|87956.4|88009.1|87959.1|88006|87956|21
1629682950000|2021-08-23 01:42:30|88007.1|87957.1|88010.7|87960.7|88011.4|87961.4|88007|87957|24
1629682960000|2021-08-23 01:42:40|88010.8|87960.8|88005.1|87955.1|88012.2|87962.2|88004.3|87954.3|23
1629682970000|2021-08-23 01:42:50|88002.6|87952.6|87998.9|87948.9|88008|87958|87996.7|87946.7|56
1629682980000|2021-08-23 01:43:00|87998.3|87948.3|88006.7|87956.7|88008.5|87958.5|87998.3|87948.3|53
1629682990000|2021-08-23 01:43:10|88006.6|87956.6|88003.8|87953.8|88006.6|87956.6|88002.3|87952.3|40
1629683000000|2021-08-23 01:43:20|88003.7|87953.7|87999.9|87949.9|88004.5|87954.5|87999.5|87949.5|51
1629683010000|2021-08-23 01:43:30|88000.3|87950.3|87996.8|87946.8|88001.6|87951.6|87996|87946|32
1629683020000|2021-08-23 01:43:40|87997.3|87947.3|87998.7|87948.7|88000|87950|87995.8|87945.8|50
1629683030000|2021-08-23 01:43:50|87998.3|87948.3|87998.8|87948.8|87999.2|87949.2|87997.8|87947.8|34
1629683040000|2021-08-23 01:44:00|87998.4|87948.4|87997.4|87947.4|87998.9|87948.9|87997.4|87947.4|27
1629683050000|2021-08-23 01:44:10|87996.7|87946.7|87998.5|87948.5|87998.8|87948.8|87996.7|87946.7|29
1629683060000|2021-08-23 01:44:20|87998.4|87948.4|87992.4|87942.4|87998.6|87948.6|87991.6|87941.6|29
1629683070000|2021-08-23 01:44:30|87992|87942|87993|87943|87993.7|87943.7|87991.5|87941.5|32
1629683080000|2021-08-23 01:44:40|87992.9|87942.9|88000.7|87950.7|88006.5|87956.5|87991.8|87941.8|43
1629683090000|2021-08-23 01:44:50|88000.2|87950.2|88000.3|87950.3|88002.8|87952.8|87997.4|87947.4|37
1629683100000|2021-08-23 01:45:00|87999.6|87949.6|87996.2|87946.2|88000.5|87950.5|87994.3|87944.3|44
1629683110000|2021-08-23 01:45:10|87996.6|87946.6|88002.8|87952.8|88007.2|87957.2|87993.5|87943.5|45
1629683120000|2021-08-23 01:45:20|88001.4|87951.4|87999.6|87949.6|88004.4|87954.4|87999.4|87949.4|40
1629683130000|2021-08-23 01:45:30|87999.7|87949.7|88001.4|87951.4|88003.3|87953.3|87999.7|87949.7|36
1629683140000|2021-08-23 01:45:40|88001.3|87951.3|87998.8|87948.8|88003.5|87953.5|87997.7|87947.7|31
1629683150000|2021-08-23 01:45:50|87998.7|87948.7|88001.5|87951.5|88002.6|87952.6|87997.9|87947.9|38
1629683160000|2021-08-23 01:46:00|88001.3|87951.3|87998.9|87948.9|88001.9|87951.9|87997.7|87947.7|34
1629683170000|2021-08-23 01:46:10|87998.7|87948.7|87993.1|87943.1|87998.9|87948.9|87992.8|87942.8|56
1629683180000|2021-08-23 01:46:20|87993.5|87943.5|87990.7|87940.7|87995.1|87945.1|87989.9|87939.9|41
1629683190000|2021-08-23 01:46:30|87990.2|87940.2|87992.4|87942.4|87995.1|87945.1|87990|87940|32
1629683200000|2021-08-23 01:46:40|87992.3|87942.3|87990.7|87940.7|87992.3|87942.3|87990|87940|14
1629683210000|2021-08-23 01:46:50|87990.8|87940.8|87989.2|87939.2|87991.1|87941.1|87988.1|87938.1|28
1629683220000|2021-08-23 01:47:00|87988.7|87938.7|87990.5|87940.5|87990.9|87940.9|87988.7|87938.7|37
1629683230000|2021-08-23 01:47:10|87990.4|87940.4|87990.6|87940.6|87991.3|87941.3|87986.6|87936.6|37
1629683240000|2021-08-23 01:47:20|87990.5|87940.5|87991.4|87941.4|87991.6|87941.6|87990.2|87940.2|30
1629683250000|2021-08-23 01:47:30|87990.8|87940.8|87991.8|87941.8|87995|87945|87990.1|87940.1|43
1629683260000|2021-08-23 01:47:40|87991.2|87941.2|87990.4|87940.4|87992|87942|87989.7|87939.7|19
1629683270000|2021-08-23 01:47:50|87990|87940|87955.7|87905.7|87990.9|87940.9|87953.8|87903.8|42
1629683280000|2021-08-23 01:48:00|87955.1|87905.1|87918.1|87868.1|87955.1|87905.1|87913.5|87863.5|66
1629683290000|2021-08-23 01:48:10|87919.9|87869.9|87917.7|87867.7|87921.1|87871.1|87917.4|87867.4|37
1629683300000|2021-08-23 01:48:20|87920.7|87870.7|87919.5|87869.5|87921.4|87871.4|87918.2|87868.2|28
1629683310000|2021-08-23 01:48:30|87919.4|87869.4|87915.4|87865.4|87919.5|87869.5|87914.6|87864.6|37
1629683320000|2021-08-23 01:48:40|87913.6|87863.6|87917.7|87867.7|87918.6|87868.6|87913.6|87863.6|32
1629683330000|2021-08-23 01:48:50|87917.9|87867.9|87918.9|87868.9|87918.9|87868.9|87916.9|87866.9|23
1629683340000|2021-08-23 01:49:00|87919|87869|87918|87868|87920.4|87870.4|87917.7|87867.7|24
1629683350000|2021-08-23 01:49:10|87918.2|87868.2|87917.5|87867.5|87919|87869|87915.8|87865.8|35
1629683360000|2021-08-23 01:49:20|87917|87867|87919.7|87869.7|87920.9|87870.9|87916.4|87866.4|36
1629683370000|2021-08-23 01:49:30|87920.4|87870.4|87917.7|87867.7|87921|87871|87917.4|87867.4|31
1629683380000|2021-08-23 01:49:40|87917.8|87867.8|87917.7|87867.7|87919.5|87869.5|87917.4|87867.4|24
1629683390000|2021-08-23 01:49:50|87917.8|87867.8|87919|87869|87920.2|87870.2|87917.8|87867.8|23
1629683400000|2021-08-23 01:50:00|87918.8|87868.8|87921.2|87871.2|87921.2|87871.2|87917.5|87867.5|27
1629683410000|2021-08-23 01:50:10|87920.2|87870.2|87912.7|87862.7|87920.2|87870.2|87912.7|87862.7|28
1629683420000|2021-08-23 01:50:20|87912.6|87862.6|87910.1|87860.1|87915.1|87865.1|87910|87860|27
1629683430000|2021-08-23 01:50:30|87911|87861|87912.8|87862.8|87914.6|87864.6|87909.7|87859.7|52
1629683440000|2021-08-23 01:50:40|87913.3|87863.3|87911.5|87861.5|87917.3|87867.3|87910.4|87860.4|45
1629683450000|2021-08-23 01:50:50|87912.1|87862.1|87910.9|87860.9|87912.8|87862.8|87910.9|87860.9|25
1629683460000|2021-08-23 01:51:00|87911.1|87861.1|87913.1|87863.1|87913.4|87863.4|87910.2|87860.2|25
1629683470000|2021-08-23 01:51:10|87913.4|87863.4|87913.3|87863.3|87914.6|87864.6|87911.1|87861.1|28
1629683480000|2021-08-23 01:51:20|87913.9|87863.9|87919.1|87869.1|87924.2|87872.4|87911.7|87854|46
1629683490000|2021-08-23 01:51:30|87919|87869|87919.1|87869.1|87921.6|87871.6|87917.8|87867.8|42
1629683500000|2021-08-23 01:51:40|87919|87869|87919.3|87869.3|87929.8|87871.1|87917.7|87859.5|36
1629683510000|2021-08-23 01:51:50|87919.8|87869.8|87923.3|87873.3|87924.4|87874.4|87918.7|87868.7|40
1629683520000|2021-08-23 01:52:00|87923.5|87873.5|87925.4|87875.4|87925.4|87875.4|87922.6|87872.6|29
1629683530000|2021-08-23 01:52:10|87925.5|87875.5|87921.9|87871.9|87928.7|87878.7|87921.2|87871.2|45
1629683540000|2021-08-23 01:52:20|87920.7|87870.7|87926.2|87876.2|87926.6|87876.6|87920.3|87870.3|35
1629683550000|2021-08-23 01:52:30|87926.6|87876.6|87932.6|87862.4|87932.6|87877.1|87922.2|87862.4|21
1629683560000|2021-08-23 01:52:40|87922.2|87872.2|87923.1|87873.1|87933.7|87874.1|87919.6|87862.2|65
1629683570000|2021-08-23 01:52:50|87934.2|87862.9|87917.9|87867.9|87935.1|87874.1|87917.5|87862.9|56
1629683580000|2021-08-23 01:53:00|87917.7|87867.7|87917.3|87867.3|87926.1|87870.4|87913.5|87854.5|61
1629683590000|2021-08-23 01:53:10|87917.1|87867.1|87918.3|87868.3|87919.5|87869.5|87914.9|87864.9|51
1629683600000|2021-08-23 01:53:20|87917.9|87867.9|87921.1|87871.1|87921.1|87871.1|87916.8|87866.8|50
1629683610000|2021-08-23 01:53:30|87919.4|87869.4|87918.2|87868.2|87919.8|87869.8|87917|87867|32
1629683620000|2021-08-23 01:53:40|87919.2|87869.2|87919.2|87869.2|87919.9|87869.9|87917.7|87867.7|21
1629683630000|2021-08-23 01:53:50|87919.1|87869.1|87918.2|87868.2|87920.6|87870.6|87915.7|87865.7|37
1629683640000|2021-08-23 01:54:00|87918.8|87868.8|87917.9|87867.9|87920|87870|87916.7|87866.7|38
1629683650000|2021-08-23 01:54:10|87919.4|87869.4|87920|87870|87927.8|87872.4|87918.1|87857.8|43
1629683660000|2021-08-23 01:54:20|87920.4|87870.4|87922.2|87872.2|87922.9|87872.9|87916.1|87866.1|34
1629683670000|2021-08-23 01:54:30|87922.5|87872.5|87918.9|87868.9|87922.5|87872.5|87918.1|87868.1|36
1629683680000|2021-08-23 01:54:40|87918|87868|87920.6|87870.6|87920.7|87870.7|87918|87868|27
1629683690000|2021-08-23 01:54:50|87920.8|87870.8|87919.4|87869.4|87921.7|87871.7|87919.1|87869.1|18
1629683700000|2021-08-23 01:55:00|87919|87869|87920.5|87870.5|87921|87871|87917.7|87867.7|26
1629683710000|2021-08-23 01:55:10|87922.8|87872.8|87921.3|87871.3|87924.6|87874.6|87920.2|87870.2|40
1629683720000|2021-08-23 01:55:20|87921.9|87871.9|87922.6|87872.6|87923.6|87873.6|87921.3|87871.3|38
1629683730000|2021-08-23 01:55:30|87922.7|87872.7|87922|87872|87922.7|87872.7|87920.7|87870.7|38
1629683740000|2021-08-23 01:55:40|87921.7|87871.7|87925.1|87875.1|87926.5|87876.5|87921.3|87871.3|28
1629683750000|2021-08-23 01:55:50|87924.9|87874.9|87922.9|87872.9|87926.2|87876.2|87922.9|87872.9|24
1629683760000|2021-08-23 01:56:00|87922.6|87872.6|87921|87871|87924.5|87874.5|87920.9|87870.9|38
1629683770000|2021-08-23 01:56:10|87921.6|87871.6|87925.5|87875.5|87926.4|87876.4|87921.6|87871.6|35
1629683780000|2021-08-23 01:56:20|87924.8|87874.8|87923.9|87873.9|87934.9|87875.1|87922.7|87864.9|33
1629683790000|2021-08-23 01:56:30|87923.8|87873.8|87925.2|87875.2|87926.6|87876.6|87923.8|87873.8|29
1629683800000|2021-08-23 01:56:40|87925.9|87875.9|87924.8|87874.8|87925.9|87875.9|87924.6|87874.6|22
1629683810000|2021-08-23 01:56:50|87923.1|87873.1|87926.1|87876.1|87935.3|87879.6|87922.3|87861.6|26
1629683820000|2021-08-23 01:57:00|87926.8|87876.8|87934.1|87884.1|87945.9|87884.1|87920.7|87862|40
1629683830000|2021-08-23 01:57:10|87933.9|87883.9|87930.7|87880.7|87943.9|87883.9|87929.9|87873.2|28
1629683840000|2021-08-23 01:57:20|87934.2|87884.2|87931.6|87881.6|87935.6|87885.6|87931.6|87881.6|26
1629683850000|2021-08-23 01:57:30|87931.8|87881.8|87943.7|87872.9|87945|87883.2|87930.7|87871.7|23
1629683860000|2021-08-23 01:57:40|87930.5|87880.5|87933|87883|87944.2|87883|87928.7|87870.5|28
1629683870000|2021-08-23 01:57:50|87933.7|87883.7|87931.5|87881.5|87936.1|87886.1|87931.5|87881.5|8
1629683880000|2021-08-23 01:58:00|87931.6|87881.6|87931.7|87881.7|87943.9|87884.1|87930|87870.6|45
1629683890000|2021-08-23 01:58:10|87930.8|87880.8|87931.3|87881.3|87943.1|87881.8|87929.5|87869|22
1629683900000|2021-08-23 01:58:20|87944.4|87869.7|87933.9|87883.9|87945.8|87884.8|87933.9|87869.5|17
1629683910000|2021-08-23 01:58:30|87933.7|87883.7|87947|87874|87947.8|87885.5|87933.1|87873.4|27
1629683920000|2021-08-23 01:58:40|87946|87873.7|87936|87886|87947.3|87887.5|87934.8|87873.7|29
1629683930000|2021-08-23 01:58:50|87947|87874.7|87932.7|87882.7|87947|87883|87932.3|87869.5|27
1629683940000|2021-08-23 01:59:00|87932.8|87882.8|87933.4|87883.4|87946.2|87884.8|87932.7|87870.1|22
1629683950000|2021-08-23 01:59:10|87943.7|87873.3|87932.3|87882.3|87944.1|87883.1|87932.3|87872.5|12
1629683960000|2021-08-23 01:59:20|87931.7|87881.7|87945.2|87871.6|87946.4|87881.7|87931.7|87869.6|9
1629683970000|2021-08-23 01:59:30|87941.9|87871.1|87933.7|87883.7|87945.8|87886|87932|87870.3|29
1629683980000|2021-08-23 01:59:40|87933.5|87883.5|87933.2|87883.2|87933.8|87883.8|87931.2|87881.2|32
1629683990000|2021-08-23 01:59:50|87933.3|87883.3|87933|87883|87945.3|87885.6|87932.6|87873.6|40
1629684000000|2021-08-23 02:00:00|87934.7|87884.7|87937.3|87887.3|87952.3|87890.4|87934.6|87877|52
1629684010000|2021-08-23 02:00:10|87937.4|87887.4|87938.3|87888.3|87951.6|87889.8|87936.7|87876.3|30
1629684020000|2021-08-23 02:00:20|87938.5|87888.5|87940.4|87890.4|87940.5|87890.5|87938.2|87888.2|23
1629684030000|2021-08-23 02:00:30|87940.2|87890.2|87936.9|87886.9|87949.1|87890.8|87936.1|87875.7|30
1629684040000|2021-08-23 02:00:40|87935.3|87885.3|87951.2|87877.7|87953.1|87890.6|87935.3|87875.3|32
1629684050000|2021-08-23 02:00:50|87951.5|87877.8|87952.5|87880.1|87953.1|87890.9|87939.4|87877.8|32
1629684060000|2021-08-23 02:01:00|87952.8|87879.9|87940.2|87890.2|87952.8|87893.5|87940|87878.8|25
1629684070000|2021-08-23 02:01:10|87940.3|87890.3|87939.9|87889.9|87950.4|87890.4|87939.7|87880.4|20
1629684080000|2021-08-23 02:01:20|87940.2|87890.2|87942|87892|87950.5|87893.2|87940.2|87880.1|13
1629684090000|2021-08-23 02:01:30|87951.3|87880.9|87948.8|87877.7|87952.2|87889.6|87939|87876.9|26
1629684100000|2021-08-23 02:01:40|87948.5|87878.1|87938|87888|87950.7|87889.7|87937.8|87878.1|22
1629684110000|2021-08-23 02:01:50|87937.9|87887.9|87943.2|87893.2|87955.1|87895.8|87937.9|87875.4|35
1629684120000|2021-08-23 02:02:00|87943|87893|87940.6|87890.6|87952.5|87894.1|87940.6|87880.5|26
1629684130000|2021-08-23 02:02:10|87941.1|87891.1|87938.1|87888.1|87951.6|87891.1|87938.1|87879.1|23
1629684140000|2021-08-23 02:02:20|87938.2|87888.2|87936.9|87886.9|87949.6|87888.3|87936.2|87877.1|39
1629684150000|2021-08-23 02:02:30|87936.6|87886.6|87937.5|87887.5|87949.3|87888.8|87936.5|87877.2|31
1629684160000|2021-08-23 02:02:40|87937.1|87887.1|87948.2|87877.5|87949.4|87889.7|87937|87877.3|18
1629684170000|2021-08-23 02:02:50|87948.9|87877|87948.1|87875.1|87950.6|87887.8|87937.2|87874.4|28
1629684180000|2021-08-23 02:03:00|87936.6|87886.6|87946.9|87876|87948.9|87886.6|87935.8|87873.7|27
1629684190000|2021-08-23 02:03:10|87936.7|87886.7|87938.8|87888.8|87949|87889.9|87936.7|87875.3|10
1629684200000|2021-08-23 02:03:20|87936.4|87886.4|87937.2|87887.2|87950.7|87887.2|87935.6|87874|16
1629684210000|2021-08-23 02:03:30|87937.3|87887.3|87938.4|87888.4|87950.5|87892.4|87936.5|87876.8|41
1629684220000|2021-08-23 02:03:40|87937.6|87887.6|87950.1|87877.5|87950.3|87888.8|87937|87876|30
1629684230000|2021-08-23 02:03:50|87950|87877.2|87950.7|87876.8|87950.7|87878.7|87948.5|87876.3|21
1629684240000|2021-08-23 02:04:00|87950.3|87877.7|87953.2|87879.9|87956.3|87893.6|87938.7|87877.7|42
1629684250000|2021-08-23 02:04:10|87953.3|87880|87951.7|87880.2|87955.6|87891.5|87940.6|87878.1|23
1629684260000|2021-08-23 02:04:20|87941.5|87891.5|87941|87891|87944.5|87894.5|87940.9|87890.9|18
1629684270000|2021-08-23 02:04:30|87950.5|87878|87948.9|87878|87950.5|87890|87938.4|87877.2|22
1629684280000|2021-08-23 02:04:40|87944.8|87894.8|87938.4|87888.4|87953.5|87894.8|87937.6|87878.1|23
1629684290000|2021-08-23 02:04:50|87937.8|87887.8|87949.2|87878.5|87951.5|87890.2|87937.8|87877.5|27
1629684300000|2021-08-23 02:05:00|87950.3|87877.9|87937.9|87887.9|87951.2|87887.9|87937.9|87876.9|30
1629684310000|2021-08-23 02:05:10|87941.2|87891.2|87935.9|87885.9|87941.9|87891.9|87935.7|87885.7|29
1629684320000|2021-08-23 02:05:20|87936|87886|87934.2|87884.2|87947.8|87887|87933.4|87875.9|32
1629684330000|2021-08-23 02:05:30|87934.3|87884.3|87941.1|87869.6|87945.4|87887.2|87929.6|87869.2|54
1629684340000|2021-08-23 02:05:40|87941.4|87869.1|87941.1|87870.5|87947|87881.8|87931.2|87869|51
1629684350000|2021-08-23 02:05:50|87940.6|87870.9|87932.8|87882.8|87944.2|87884.9|87931.9|87869.8|43
1629684360000|2021-08-23 02:06:00|87932.1|87882.1|87928|87878|87940.4|87882.5|87927.3|87868.2|35
1629684370000|2021-08-23 02:06:10|87927.6|87877.6|87933.3|87883.3|87933.3|87883.3|87927.5|87877.5|29
1629684380000|2021-08-23 02:06:20|87933.4|87883.4|87935.5|87885.5|87936.4|87886.4|87932.5|87882.5|26
1629684390000|2021-08-23 02:06:30|87935.2|87885.2|87935.3|87885.3|87947.2|87887.1|87933.8|87876|41
1629684400000|2021-08-23 02:06:40|87946.6|87875.5|87926.5|87876.5|87946.6|87885.9|87925|87865.5|46
1629684410000|2021-08-23 02:06:50|87926.4|87876.4|87922.8|87872.8|87926.4|87876.4|87922.8|87872.8|13
1629684420000|2021-08-23 02:07:00|87922.7|87872.7|87925.5|87875.5|87926.3|87876.3|87922.7|87872.7|33
1629684430000|2021-08-23 02:07:10|87925.4|87875.4|87921.7|87871.7|87932|87875.7|87921.3|87862|22
1629684440000|2021-08-23 02:07:20|87922.7|87872.7|87924.9|87874.9|87932.3|87874.9|87921.4|87861.7|26
1629684450000|2021-08-23 02:07:30|87922.8|87872.8|87922|87872|87933.8|87873.9|87920.8|87861.5|18
1629684460000|2021-08-23 02:07:40|87921.4|87871.4|87922.7|87872.7|87923.6|87873.6|87921.4|87871.4|15
1629684470000|2021-08-23 02:07:50|87922.2|87872.2|87923.6|87873.6|87926|87876|87922.2|87872.2|27
1629684480000|2021-08-23 02:08:00|87923.4|87873.4|87922.5|87872.5|87923.9|87873.9|87921.1|87871.1|47
1629684490000|2021-08-23 02:08:10|87923|87873|87921.1|87871.1|87923|87873|87920.5|87870.5|23
1629684500000|2021-08-23 02:08:20|87920.5|87870.5|87915.6|87865.6|87922.9|87872.9|87915.4|87865.4|41
1629684510000|2021-08-23 02:08:30|87915.7|87865.7|87917.4|87867.4|87917.4|87867.4|87914.2|87864.2|27
1629684520000|2021-08-23 02:08:40|87916.9|87866.9|87917.3|87867.3|87918.9|87868.9|87915.9|87865.9|18
1629684530000|2021-08-23 02:08:50|87916.9|87866.9|87912|87862|87918.6|87868.6|87908.8|87858.8|38
1629684540000|2021-08-23 02:09:00|87910.9|87860.9|87908.3|87858.3|87911|87861|87908.3|87858.3|45
1629684550000|2021-08-23 02:09:10|87908.8|87858.8|87910.3|87860.3|87913|87863|87908.7|87858.7|46
1629684560000|2021-08-23 02:09:20|87909.9|87859.9|87907.1|87857.1|87911|87861|87905.7|87855.7|46
1629684570000|2021-08-23 02:09:30|87906.3|87856.3|87908.9|87858.9|87909.7|87859.7|87905.4|87855.4|42
1629684580000|2021-08-23 02:09:40|87909.2|87859.2|87911.5|87861.5|87911.5|87861.5|87907.1|87857.1|52
1629684590000|2021-08-23 02:09:50|87911.4|87861.4|87910.6|87860.6|87912.9|87862.9|87910.1|87860.1|27
1629684600000|2021-08-23 02:10:00|87909.3|87859.3|87910.8|87860.8|87911.8|87861.8|87909.3|87859.3|31
1629684610000|2021-08-23 02:10:10|87910.3|87860.3|87910|87860|87911.3|87861.3|87908.3|87858.3|37
1629684620000|2021-08-23 02:10:20|87910.3|87860.3|87912.3|87862.3|87913.6|87863.6|87909.3|87859.3|38
1629684630000|2021-08-23 02:10:30|87912.5|87862.5|87912.2|87862.2|87912.8|87862.8|87910.4|87860.4|30
1629684640000|2021-08-23 02:10:40|87912.3|87862.3|87912.8|87862.8|87913|87863|87910.8|87860.8|42
1629684650000|2021-08-23 02:10:50|87912.4|87862.4|87913.8|87863.8|87913.9|87863.9|87912.4|87862.4|21
1629684660000|2021-08-23 02:11:00|87913.5|87863.5|87912.9|87862.9|87915.8|87865.8|87912.2|87862.2|28
1629684670000|2021-08-23 02:11:10|87913.2|87863.2|87913.9|87863.9|87914|87864|87912.4|87862.4|38
1629684680000|2021-08-23 02:11:20|87913.5|87863.5|87913.9|87863.9|87914|87864|87913.1|87863.1|25
1629684690000|2021-08-23 02:11:30|87915.8|87865.8|87911.4|87861.4|87916.1|87866.1|87911.4|87861.4|26
1629684700000|2021-08-23 02:11:40|87912.2|87862.2|87913.9|87863.9|87915.8|87865.8|87912.1|87862.1|39
1629684710000|2021-08-23 02:11:50|87913.8|87863.8|87915.8|87865.8|87916.2|87866.2|87913.4|87863.4|32
1629684720000|2021-08-23 02:12:00|87915.5|87865.5|87916|87866|87917.5|87867.5|87915.5|87865.5|24
1629684730000|2021-08-23 02:12:10|87916.5|87866.5|87917.4|87867.4|87917.4|87867.4|87915.3|87865.3|18
1629684740000|2021-08-23 02:12:20|87918.7|87868.7|87918.9|87868.9|87918.9|87868.9|87915.7|87865.7|30
1629684750000|2021-08-23 02:12:30|87917.7|87867.7|87917|87867|87918.6|87868.6|87915.9|87865.9|25
1629684760000|2021-08-23 02:12:40|87917.1|87867.1|87917.8|87867.8|87919.2|87869.2|87916.6|87866.6|23
1629684770000|2021-08-23 02:12:50|87917.9|87867.9|87919.1|87869.1|87921.2|87871.2|87917.9|87867.9|30
1629684780000|2021-08-23 02:13:00|87919.3|87869.3|87917.6|87867.6|87919.3|87869.3|87916.9|87866.9|24
1629684790000|2021-08-23 02:13:10|87917.9|87867.9|87916.9|87866.9|87917.9|87867.9|87914.4|87864.4|25
1629684800000|2021-08-23 02:13:20|87917.3|87867.3|87917.7|87867.7|87921.3|87871.3|87914.1|87864.1|32
1629684810000|2021-08-23 02:13:30|87917.4|87867.4|87917.3|87867.3|87918.7|87868.7|87916.9|87866.9|36
1629684820000|2021-08-23 02:13:40|87919|87869|87916.6|87866.6|87919.5|87869.5|87915.8|87865.8|26
1629684830000|2021-08-23 02:13:50|87918|87868|87918.3|87868.3|87918.5|87868.5|87916.1|87866.1|26
1629684840000|2021-08-23 02:14:00|87920.6|87870.6|87917.2|87867.2|87920.6|87870.6|87916.1|87866.1|20
1629684850000|2021-08-23 02:14:10|87917|87867|87916.2|87866.2|87917|87867|87916.1|87866.1|13
1629684860000|2021-08-23 02:14:20|87917.9|87867.9|87916.4|87866.4|87922.7|87872.7|87916|87866|35
1629684870000|2021-08-23 02:14:30|87917.2|87867.2|87915.3|87865.3|87917.3|87867.3|87915|87865|20
1629684880000|2021-08-23 02:14:40|87915.2|87865.2|87915.3|87865.3|87916.2|87866.2|87914.5|87864.5|23
1629684890000|2021-08-23 02:14:50|87915.7|87865.7|87916.1|87866.1|87918.6|87868.6|87915.3|87865.3|19
1629684900000|2021-08-23 02:15:00|87916.2|87866.2|87916.7|87866.7|87918.1|87868.1|87915.8|87865.8|34
1629684910000|2021-08-23 02:15:10|87916.4|87866.4|87917|87867|87919.3|87869.3|87916|87866|32
1629684920000|2021-08-23 02:15:20|87917.5|87867.5|87914.3|87864.3|87921.5|87871.5|87913.1|87863.1|45
1629684930000|2021-08-23 02:15:30|87912.7|87862.7|87914.9|87864.9|87917.6|87867.6|87912.7|87862.7|49
1629684940000|2021-08-23 02:15:40|87914.2|87864.2|87913.1|87863.1|87915.6|87865.6|87913.1|87863.1|32
1629684950000|2021-08-23 02:15:50|87913.7|87863.7|87913.6|87863.6|87914.6|87864.6|87912.9|87862.9|42
1629684960000|2021-08-23 02:16:00|87913.8|87863.8|87914.8|87864.8|87916.2|87866.2|87913.1|87863.1|38
1629684970000|2021-08-23 02:16:10|87914.2|87864.2|87913.3|87863.3|87915.1|87865.1|87913|87863|23
1629684980000|2021-08-23 02:16:20|87916.2|87866.2|87912.7|87862.7|87917.3|87867.3|87911.1|87861.1|31
1629684990000|2021-08-23 02:16:30|87912.4|87862.4|87912.7|87862.7|87914|87864|87911.1|87861.1|38
1629685000000|2021-08-23 02:16:40|87911.9|87861.9|87913.9|87863.9|87914.3|87864.3|87911.9|87861.9|17
1629685010000|2021-08-23 02:16:50|87913.8|87863.8|87913.7|87863.7|87916.5|87866.5|87913.7|87863.7|14
1629685020000|2021-08-23 02:17:00|87913.9|87863.9|87913.8|87863.8|87914.6|87864.6|87913.6|87863.6|23
1629685030000|2021-08-23 02:17:10|87913.1|87863.1|87912.3|87862.3|87913.9|87863.9|87911.7|87861.7|23
1629685040000|2021-08-23 02:17:20|87914.3|87864.3|87913.6|87863.6|87915.7|87865.7|87912.4|87862.4|31
1629685050000|2021-08-23 02:17:30|87913.9|87863.9|87909.4|87859.4|87915|87865|87909.4|87859.4|25
1629685060000|2021-08-23 02:17:40|87913.1|87863.1|87910.5|87860.5|87915|87865|87910.1|87860.1|40
1629685070000|2021-08-23 02:17:50|87911|87861|87913.6|87863.6|87915.5|87865.5|87910.6|87860.6|37
1629685080000|2021-08-23 02:18:00|87913.7|87863.7|87910.7|87860.7|87913.7|87863.7|87910|87860|32
1629685090000|2021-08-23 02:18:10|87910.8|87860.8|87912.1|87862.1|87914.8|87864.8|87910.8|87860.8|49
1629685100000|2021-08-23 02:18:20|87912.2|87862.2|87912.5|87862.5|87913|87863|87910.4|87860.4|35
1629685110000|2021-08-23 02:18:30|87911.9|87861.9|87909.5|87859.5|87912|87862|87908.7|87858.7|47
1629685120000|2021-08-23 02:18:40|87909.7|87859.7|87911.2|87861.2|87913.7|87863.7|87908.5|87858.5|37
1629685130000|2021-08-23 02:18:50|87911.1|87861.1|87912.9|87862.9|87912.9|87862.9|87910.9|87860.9|23
1629685140000|2021-08-23 02:19:00|87912.3|87862.3|87910.9|87860.9|87914.2|87864.2|87910.8|87860.8|27
1629685150000|2021-08-23 02:19:10|87912.4|87862.4|87915.1|87865.1|87916.9|87866.9|87912.4|87862.4|27
1629685160000|2021-08-23 02:19:20|87915.3|87865.3|87914.5|87864.5|87915.3|87865.3|87913.7|87863.7|19
1629685170000|2021-08-23 02:19:30|87914|87864|87916.6|87866.6|87916.8|87866.8|87914|87864|19
1629685180000|2021-08-23 02:19:40|87915.9|87865.9|87918|87868|87921.2|87871.2|87915.5|87865.5|29
1629685190000|2021-08-23 02:19:50|87916.5|87866.5|87917.3|87867.3|87917.9|87867.9|87915.9|87865.9|17
1629685200000|2021-08-23 02:20:00|87917.6|87867.6|87917.9|87867.9|87921.5|87871.5|87917.6|87867.6|36
1629685210000|2021-08-23 02:20:10|87918.2|87868.2|87916.7|87866.7|87918.2|87868.2|87916.6|87866.6|13
1629685220000|2021-08-23 02:20:20|87916.6|87866.6|87920.4|87870.4|87920.4|87870.4|87916.6|87866.6|13
1629685230000|2021-08-23 02:20:30|87920.3|87870.3|87919.4|87869.4|87922.8|87872.8|87918.8|87868.8|31
1629685240000|2021-08-23 02:20:40|87918.5|87868.5|87918.8|87868.8|87919.5|87869.5|87917.2|87867.2|11
1629685250000|2021-08-23 02:20:50|87918.6|87868.6|87921.9|87871.9|87922.6|87872.6|87917.5|87867.5|10
1629685260000|2021-08-23 02:21:00|87922|87872|87921.6|87871.6|87923.2|87873.2|87920.1|87870.1|23
1629685270000|2021-08-23 02:21:10|87921.2|87871.2|87921.3|87871.3|87922|87872|87920.3|87870.3|22
1629685280000|2021-08-23 02:21:20|87920.3|87870.3|87921|87871|87924.7|87874.7|87919.5|87869.5|35
1629685290000|2021-08-23 02:21:30|87922.1|87872.1|87921.2|87871.2|87922.1|87872.1|87919.1|87869.1|31
1629685300000|2021-08-23 02:21:40|87920.9|87870.9|87921.9|87871.9|87925.4|87875.4|87920.9|87870.9|20
1629685310000|2021-08-23 02:21:50|87922.5|87872.5|87924.2|87874.2|87924.4|87874.4|87922.4|87872.4|15
1629685320000|2021-08-23 02:22:00|87924.1|87874.1|87925.5|87875.5|87927|87877|87924.1|87874.1|29
1629685330000|2021-08-23 02:22:10|87926|87876|87925.3|87875.3|87927|87877|87924.6|87874.6|21
1629685340000|2021-08-23 02:22:20|87925.2|87875.2|87926|87876|87928.1|87878.1|87924.6|87874.6|23
1629685350000|2021-08-23 02:22:30|87926.6|87876.6|87924.7|87874.7|87926.6|87876.6|87923.5|87873.5|24
1629685360000|2021-08-23 02:22:40|87925|87875|87926|87876|87928|87878|87925|87875|8
1629685370000|2021-08-23 02:22:50|87926.7|87876.7|87929.7|87879.7|87930.4|87880.4|87925.4|87875.4|21
1629685380000|2021-08-23 02:23:00|87929.4|87879.4|87928|87878|87930.1|87880.1|87927.5|87877.5|21
1629685390000|2021-08-23 02:23:10|87927.6|87877.6|87929.5|87879.5|87931.5|87881.5|87927.6|87877.6|11
1629685400000|2021-08-23 02:23:20|87929.3|87879.3|87924.4|87874.4|87929.3|87879.3|87923.9|87873.9|27
1629685410000|2021-08-23 02:23:30|87924|87874|87924.7|87874.7|87925.7|87875.7|87922|87872|21
1629685420000|2021-08-23 02:23:40|87922.6|87872.6|87924.2|87874.2|87926.1|87876.1|87922.2|87872.2|25
1629685430000|2021-08-23 02:23:50|87925.2|87875.2|87925.7|87875.7|87928.1|87878.1|87925.2|87875.2|9
1629685440000|2021-08-23 02:24:00|87925.6|87875.6|87927|87877|87927|87877|87924.3|87874.3|23
1629685450000|2021-08-23 02:24:10|87926.6|87876.6|87925.5|87875.5|87927.8|87877.8|87925.4|87875.4|17
1629685460000|2021-08-23 02:24:20|87925.4|87875.4|87924.5|87874.5|87929.2|87879.2|87923.7|87873.7|30
1629685470000|2021-08-23 02:24:30|87924.3|87874.3|87928.8|87878.8|87930.4|87880.4|87924.3|87874.3|17
1629685480000|2021-08-23 02:24:40|87928.9|87878.9|87928.5|87878.5|87929.7|87879.7|87928.2|87878.2|13
1629685490000|2021-08-23 02:24:50|87929.3|87879.3|87926.2|87876.2|87929.3|87879.3|87924.6|87874.6|25
1629685500000|2021-08-23 02:25:00|87925.5|87875.5|87927.4|87877.4|87930.2|87880.2|87925.2|87875.2|30
1629685510000|2021-08-23 02:25:10|87927.9|87877.9|87925.6|87875.6|87928.5|87878.5|87924.9|87874.9|17
1629685520000|2021-08-23 02:25:20|87925.7|87875.7|87925.3|87875.3|87925.7|87875.7|87924.8|87874.8|17
1629685530000|2021-08-23 02:25:30|87924.6|87874.6|87922|87872|87928.3|87878.3|87919.6|87869.6|37
1629685540000|2021-08-23 02:25:40|87921.6|87871.6|87924.3|87874.3|87925.1|87875.1|87921.6|87871.6|29
1629685550000|2021-08-23 02:25:50|87924.4|87874.4|87925.5|87875.5|87927.8|87877.8|87924.4|87874.4|19
1629685560000|2021-08-23 02:26:00|87925.8|87875.8|87920.9|87870.9|87926.4|87876.4|87920.6|87870.6|37
1629685570000|2021-08-23 02:26:10|87921|87871|87922.1|87872.1|87924.6|87874.6|87920.6|87870.6|27
1629685580000|2021-08-23 02:26:20|87921.5|87871.5|87920.4|87870.4|87922.9|87872.9|87920.4|87870.4|21
1629685590000|2021-08-23 02:26:30|87920|87870|87920.2|87870.2|87920.4|87870.4|87917.7|87867.7|20
1629685600000|2021-08-23 02:26:40|87919.1|87869.1|87919.6|87869.6|87920.1|87870.1|87918.2|87868.2|12
1629685610000|2021-08-23 02:26:50|87918.6|87868.6|87919.1|87869.1|87920.7|87870.7|87918.1|87868.1|18
1629685620000|2021-08-23 02:27:00|87918.4|87868.4|87917|87867|87918.4|87868.4|87916.6|87866.6|19
1629685630000|2021-08-23 02:27:10|87917.2|87867.2|87919.1|87869.1|87920.1|87870.1|87916.6|87866.6|22
1629685640000|2021-08-23 02:27:20|87919|87869|87918.6|87868.6|87919.4|87869.4|87918.4|87868.4|13
1629685650000|2021-08-23 02:27:30|87917.3|87867.3|87917.8|87867.8|87920.9|87870.9|87916.7|87866.7|10
1629685660000|2021-08-23 02:27:40|87917.2|87867.2|87915.4|87865.4|87917.4|87867.4|87914.7|87864.7|21
1629685670000|2021-08-23 02:27:50|87916.7|87866.7|87916.9|87866.9|87920.6|87870.6|87915.5|87865.5|23
1629685680000|2021-08-23 02:28:00|87918.3|87868.3|87918.7|87868.7|87920.1|87870.1|87917.5|87867.5|17
1629685690000|2021-08-23 02:28:10|87917.1|87867.1|87920|87870|87920|87870|87916.4|87866.4|12
1629685700000|2021-08-23 02:28:20|87919.5|87869.5|87911.7|87861.7|87919.5|87869.5|87911.7|87861.7|21
1629685710000|2021-08-23 02:28:30|87911.9|87861.9|87911.7|87861.7|87913.5|87863.5|87909.1|87859.1|29
1629685720000|2021-08-23 02:28:40|87911.9|87861.9|87911.3|87861.3|87914.3|87864.3|87911.3|87861.3|16
1629685730000|2021-08-23 02:28:50|87912.4|87862.4|87911.4|87861.4|87912.5|87862.5|87910.5|87860.5|19
1629685740000|2021-08-23 02:29:00|87911.2|87861.2|87910.2|87860.2|87915.6|87865.6|87910.2|87860.2|47
1629685750000|2021-08-23 02:29:10|87911.1|87861.1|87906.8|87856.8|87912.2|87862.2|87905.3|87855.3|32
1629685760000|2021-08-23 02:29:20|87905.7|87855.7|87907.2|87857.2|87908.1|87858.1|87904.7|87854.7|39
1629685770000|2021-08-23 02:29:30|87907.1|87857.1|87908.1|87858.1|87912.1|87862.1|87907.1|87857.1|41
1629685780000|2021-08-23 02:29:40|87908.2|87858.2|87906.4|87856.4|87908.5|87858.5|87906.4|87856.4|17
1629685790000|2021-08-23 02:29:50|87905.9|87855.9|87904.1|87854.1|87906.1|87856.1|87903.2|87853.2|29
1629685800000|2021-08-23 02:30:00|87904.3|87854.3|87903|87853|87904.3|87854.3|87901.3|87851.3|26
1629685810000|2021-08-23 02:30:10|87903.9|87853.9|87903.8|87853.8|87906.9|87856.9|87902.1|87852.1|12
1629685820000|2021-08-23 02:30:20|87904.2|87854.2|87901.9|87851.9|87904.2|87854.2|87901.4|87851.4|24
1629685830000|2021-08-23 02:30:30|87902|87852|87903.2|87853.2|87903.2|87853.2|87901.2|87851.2|16
1629685840000|2021-08-23 02:30:40|87902.3|87852.3|87902.9|87852.9|87906.1|87856.1|87902.1|87852.1|19
1629685850000|2021-08-23 02:30:50|87902|87852|87903.1|87853.1|87904.7|87854.7|87901.6|87851.6|20
1629685860000|2021-08-23 02:31:00|87902.9|87852.9|87902.4|87852.4|87903.8|87853.8|87901.9|87851.9|9
1629685870000|2021-08-23 02:31:10|87902.5|87852.5|87908.5|87858.5|87908.5|87858.5|87902.5|87852.5|16
1629685880000|2021-08-23 02:31:20|87906.9|87856.9|87907|87857|87908.7|87858.7|87904.6|87854.6|22
1629685890000|2021-08-23 02:31:30|87907.4|87857.4|87904.2|87854.2|87911.5|87861.5|87901.6|87851.6|18
1629685900000|2021-08-23 02:31:40|87905.7|87855.7|87907.7|87857.7|87907.7|87857.7|87905.3|87855.3|10
1629685910000|2021-08-23 02:31:50|87906.8|87856.8|87908.9|87858.9|87909.9|87859.9|87904.2|87854.2|17
1629685920000|2021-08-23 02:32:00|87909.8|87859.8|87908.6|87858.6|87911.2|87861.2|87908.5|87858.5|14
1629685930000|2021-08-23 02:32:10|87908.7|87858.7|87907.6|87857.6|87909.9|87859.9|87907.6|87857.6|19
1629685940000|2021-08-23 02:32:20|87907.4|87857.4|87906.6|87856.6|87909.6|87859.6|87905.8|87855.8|27
1629685950000|2021-08-23 02:32:30|87906.9|87856.9|87903.8|87853.8|87908.3|87858.3|87903.8|87853.8|22
1629685960000|2021-08-23 02:32:40|87903.5|87853.5|87904.6|87854.6|87905.2|87855.2|87903.5|87853.5|14
1629685970000|2021-08-23 02:32:50|87903.6|87853.6|87907.4|87857.4|87908.3|87858.3|87903|87853|17
1629685980000|2021-08-23 02:33:00|87907.5|87857.5|87902.1|87852.1|87907.5|87857.5|87901.3|87851.3|41
1629685990000|2021-08-23 02:33:10|87900.6|87850.6|87899.5|87849.5|87904|87854|87897.8|87847.8|32
1629686000000|2021-08-23 02:33:20|87899.2|87849.2|87901|87851|87902.1|87852.1|87899.2|87849.2|25
1629686010000|2021-08-23 02:33:30|87902.1|87852.1|87899.4|87849.4|87902.1|87852.1|87898.7|87848.7|27
1629686020000|2021-08-23 02:33:40|87899.6|87849.6|87899.1|87849.1|87902.2|87852.2|87898.6|87848.6|25
1629686030000|2021-08-23 02:33:50|87898.6|87848.6|87898.2|87848.2|87898.6|87848.6|87897.6|87847.6|15
1629686040000|2021-08-23 02:34:00|87898|87848|87898.4|87848.4|87899.5|87849.5|87896|87846|21
1629686050000|2021-08-23 02:34:10|87899.1|87849.1|87900|87850|87902.6|87852.6|87899.1|87849.1|21
1629686060000|2021-08-23 02:34:20|87900.4|87850.4|87901.6|87851.6|87904.8|87854.8|87900.4|87850.4|15
1629686070000|2021-08-23 02:34:30|87901.9|87851.9|87904.4|87854.4|87909.5|87859.5|87900.2|87850.2|28
1629686080000|2021-08-23 02:34:40|87905.1|87855.1|87905.6|87855.6|87906.4|87856.4|87903.1|87853.1|22
1629686090000|2021-08-23 02:34:50|87905.2|87855.2|87905.2|87855.2|87906.9|87856.9|87904|87854|18
1629686100000|2021-08-23 02:35:00|87904.5|87854.5|87902.7|87852.7|87905.3|87855.3|87901.6|87851.6|19
1629686110000|2021-08-23 02:35:10|87903.6|87853.6|87902.5|87852.5|87903.9|87853.9|87901.7|87851.7|13
1629686120000|2021-08-23 02:35:20|87903.2|87853.2|87900.5|87850.5|87906.4|87856.4|87900.5|87850.5|23
1629686130000|2021-08-23 02:35:30|87902.6|87852.6|87902.6|87852.6|87904.8|87854.8|87901.1|87851.1|23
1629686140000|2021-08-23 02:35:40|87903.7|87853.7|87899.8|87849.8|87903.7|87853.7|87899.8|87849.8|14
1629686150000|2021-08-23 02:35:50|87899.6|87849.6|87902.1|87852.1|87903.5|87853.5|87898.7|87848.7|28
1629686160000|2021-08-23 02:36:00|87901.5|87851.5|87896.6|87846.6|87904.9|87854.9|87896.6|87846.6|50
1629686170000|2021-08-23 02:36:10|87897.1|87847.1|87899.5|87849.5|87901.2|87851.2|87896.3|87846.3|43
1629686180000|2021-08-23 02:36:20|87899.6|87849.6|87901.3|87851.3|87901.4|87851.4|87898.4|87848.4|23
1629686190000|2021-08-23 02:36:30|87901.9|87851.9|87899.1|87849.1|87903.9|87853.9|87899.1|87849.1|13
1629686200000|2021-08-23 02:36:40|87899.2|87849.2|87896.4|87846.4|87899.9|87849.9|87895.7|87845.7|30
1629686210000|2021-08-23 02:36:50|87896.2|87846.2|87897.9|87847.9|87899.5|87849.5|87895.6|87845.6|18
1629686220000|2021-08-23 02:37:00|87899.1|87849.1|87897.1|87847.1|87899.1|87849.1|87895.8|87845.8|19
1629686230000|2021-08-23 02:37:10|87897.7|87847.7|87897.6|87847.6|87900.8|87850.8|87896.9|87846.9|12
1629686240000|2021-08-23 02:37:20|87896.8|87846.8|87897.5|87847.5|87898.6|87848.6|87896.8|87846.8|15
1629686250000|2021-08-23 02:37:30|87897.8|87847.8|87896.2|87846.2|87900.2|87850.2|87895.5|87845.5|17
1629686260000|2021-08-23 02:37:40|87896.1|87846.1|87896.1|87846.1|87897.8|87847.8|87894.7|87844.7|27
1629686270000|2021-08-23 02:37:50|87896.4|87846.4|87896.2|87846.2|87898.2|87848.2|87895.1|87845.1|23
1629686280000|2021-08-23 02:38:00|87896.8|87846.8|87894|87844|87897|87847|87894|87844|20
1629686290000|2021-08-23 02:38:10|87893.6|87843.6|87888.4|87838.4|87893.7|87843.7|87888.4|87838.4|17
1629686300000|2021-08-23 02:38:20|87888.8|87838.8|87896.5|87846.5|87896.6|87846.6|87888.8|87838.8|31
1629686310000|2021-08-23 02:38:30|87896.3|87846.3|87906.6|87856.6|87906.7|87856.7|87892.6|87842.6|32
1629686320000|2021-08-23 02:38:40|87903.9|87853.9|87905|87855|87907.3|87857.3|87902.4|87852.4|16
1629686330000|2021-08-23 02:38:50|87904.7|87854.7|87910|87860|87910.6|87860.6|87899.4|87849.4|29
1629686340000|2021-08-23 02:39:00|87909.8|87859.8|87910.1|87860.1|87910.7|87860.7|87908.3|87858.3|27
1629686350000|2021-08-23 02:39:10|87910.5|87860.5|87906.6|87856.6|87910.5|87860.5|87905.9|87855.9|28
1629686360000|2021-08-23 02:39:20|87906.3|87856.3|87905.3|87855.3|87909.1|87859.1|87905.3|87855.3|46
1629686370000|2021-08-23 02:39:30|87905.1|87855.1|87904.1|87854.1|87905.1|87855.1|87903.4|87853.4|19
1629686380000|2021-08-23 02:39:40|87903.9|87853.9|87904.8|87854.8|87906.3|87856.3|87902.3|87852.3|21
1629686390000|2021-08-23 02:39:50|87905.4|87855.4|87904.5|87854.5|87905.7|87855.7|87904.5|87854.5|9
1629686400000|2021-08-23 02:40:00|87904|87854|87901.1|87851.1|87906.4|87856.4|87895.1|87845.1|42
1629686410000|2021-08-23 02:40:10|87901.5|87851.5|87907.9|87857.9|87911.4|87861.4|87897.5|87847.5|40
1629686420000|2021-08-23 02:40:20|87908.4|87858.4|87896|87846|87909|87859|87892|87842|42
1629686430000|2021-08-23 02:40:30|87894.3|87844.3|87900.6|87850.6|87907.8|87857.8|87894.3|87844.3|23
1629686440000|2021-08-23 02:40:40|87899.5|87849.5|87900.7|87850.7|87901.9|87851.9|87899.5|87849.5|15
1629686450000|2021-08-23 02:40:50|87901.2|87851.2|87900.8|87850.8|87901.2|87851.2|87900.7|87850.7|4
1629686460000|2021-08-23 02:41:00|87901.3|87851.3|87900.3|87850.3|87901.3|87851.3|87899.5|87849.5|12
1629686470000|2021-08-23 02:41:10|87900.5|87850.5|87901.6|87851.6|87902.9|87852.9|87900.5|87850.5|16
1629686480000|2021-08-23 02:41:20|87901.1|87851.1|87902.9|87852.9|87903.8|87853.8|87901.1|87851.1|16
1629686490000|2021-08-23 02:41:30|87902.7|87852.7|87905.3|87855.3|87905.6|87855.6|87902.7|87852.7|21
1629686500000|2021-08-23 02:41:40|87905.1|87855.1|87900.3|87850.3|87905.1|87855.1|87900.1|87850.1|26
1629686510000|2021-08-23 02:41:50|87900.6|87850.6|87900.3|87850.3|87902.5|87852.5|87899.3|87849.3|21
1629686520000|2021-08-23 02:42:00|87900.9|87850.9|87900.4|87850.4|87901.3|87851.3|87900.2|87850.2|21
1629686530000|2021-08-23 02:42:10|87900.2|87850.2|87901.3|87851.3|87902.4|87852.4|87900.2|87850.2|10
1629686540000|2021-08-23 02:42:20|87900.9|87850.9|87900.9|87850.9|87901.3|87851.3|87900.7|87850.7|8
1629686550000|2021-08-23 02:42:30|87901.5|87851.5|87898|87848|87901.5|87851.5|87898|87848|24
1629686560000|2021-08-23 02:42:40|87897.8|87847.8|87898|87848|87899.8|87849.8|87897.7|87847.7|14
1629686570000|2021-08-23 02:42:50|87897.6|87847.6|87898.4|87848.4|87898.4|87848.4|87897.5|87847.5|10
1629686580000|2021-08-23 02:43:00|87898.6|87848.6|87898.7|87848.7|87901.1|87851.1|87898|87848|24
1629686590000|2021-08-23 02:43:10|87898.4|87848.4|87898.2|87848.2|87899.8|87849.8|87897.7|87847.7|24
1629686600000|2021-08-23 02:43:20|87898|87848|87898.6|87848.6|87898.6|87848.6|87897|87847|18
1629686610000|2021-08-23 02:43:30|87898.7|87848.7|87898.9|87848.9|87901|87851|87898.2|87848.2|15
1629686620000|2021-08-23 02:43:40|87898.2|87848.2|87897.9|87847.9|87898.7|87848.7|87897.4|87847.4|20
1629686630000|2021-08-23 02:43:50|87897.4|87847.4|87896.5|87846.5|87898.1|87848.1|87896.3|87846.3|14
1629686640000|2021-08-23 02:44:00|87896.8|87846.8|87897.5|87847.5|87899.1|87849.1|87896.4|87846.4|23
1629686650000|2021-08-23 02:44:10|87897.4|87847.4|87902.1|87852.1|87904.1|87854.1|87897|87847|29
1629686660000|2021-08-23 02:44:20|87900.9|87850.9|87901.5|87851.5|87902.6|87852.6|87899|87849|14
1629686670000|2021-08-23 02:44:30|87900.2|87850.2|87900.8|87850.8|87901.9|87851.9|87900.2|87850.2|14
1629686680000|2021-08-23 02:44:40|87900.9|87850.9|87904.7|87854.7|87905.1|87855.1|87900.7|87850.7|18
1629686690000|2021-08-23 02:44:50|87904.6|87854.6|87903.2|87853.2|87904.7|87854.7|87903.2|87853.2|4
1629686700000|2021-08-23 02:45:00|87901.2|87851.2|87902.4|87852.4|87903.5|87853.5|87901.2|87851.2|31
1629686710000|2021-08-23 02:45:10|87902.3|87852.3|87900.5|87850.5|87902.5|87852.5|87900|87850|17
1629686720000|2021-08-23 02:45:20|87900.8|87850.8|87903.1|87853.1|87903.9|87853.9|87900.3|87850.3|18
1629686730000|2021-08-23 02:45:30|87902.8|87852.8|87902.4|87852.4|87902.9|87852.9|87901.8|87851.8|13
1629686740000|2021-08-23 02:45:40|87902.7|87852.7|87901.9|87851.9|87902.7|87852.7|87900.4|87850.4|16
1629686750000|2021-08-23 02:45:50|87902|87852|87900.8|87850.8|87902.4|87852.4|87900.8|87850.8|20
1629686760000|2021-08-23 02:46:00|87901.1|87851.1|87901.8|87851.8|87903.5|87853.5|87901.1|87851.1|20
1629686770000|2021-08-23 02:46:10|87901.4|87851.4|87903.1|87853.1|87904.6|87854.6|87901.4|87851.4|11
1629686780000|2021-08-23 02:46:20|87902.6|87852.6|87903.5|87853.5|87903.6|87853.6|87902.6|87852.6|9
1629686790000|2021-08-23 02:46:30|87904|87854|87903.3|87853.3|87904.8|87854.8|87902.6|87852.6|18
1629686800000|2021-08-23 02:46:40|87902.3|87852.3|87901.7|87851.7|87902.4|87852.4|87900.6|87850.6|7
1629686810000|2021-08-23 02:46:50|87902|87852|87902|87852|87902.3|87852.3|87901.5|87851.5|4
1629686820000|2021-08-23 02:47:00|87902.1|87852.1|87902.9|87852.9|87903.9|87853.9|87900.5|87850.5|13
1629686830000|2021-08-23 02:47:10|87903|87853|87900.7|87850.7|87903.6|87853.6|87900.5|87850.5|23
1629686840000|2021-08-23 02:47:20|87901.1|87851.1|87900.9|87850.9|87901.5|87851.5|87900.6|87850.6|14
1629686850000|2021-08-23 02:47:30|87901|87851|87903.2|87853.2|87903.8|87853.8|87901|87851|8
1629686860000|2021-08-23 02:47:40|87902.9|87852.9|87900.1|87850.1|87902.9|87852.9|87899.9|87849.9|14
1629686870000|2021-08-23 02:47:50|87900|87850|87899.8|87849.8|87900.9|87850.9|87899.6|87849.6|18
1629686880000|2021-08-23 02:48:00|87899.6|87849.6|87901.2|87851.2|87902.1|87852.1|87899.3|87849.3|16
1629686890000|2021-08-23 02:48:10|87901.3|87851.3|87900.7|87850.7|87901.3|87851.3|87900.5|87850.5|10
1629686900000|2021-08-23 02:48:20|87901|87851|87899.5|87849.5|87901.3|87851.3|87899.3|87849.3|20
1629686910000|2021-08-23 02:48:30|87899.2|87849.2|87898.3|87848.3|87899.7|87849.7|87897.9|87847.9|34
1629686920000|2021-08-23 02:48:40|87897.9|87847.9|87899.8|87849.8|87899.8|87849.8|87897.6|87847.6|6
1629686930000|2021-08-23 02:48:50|87899.1|87849.1|87898.7|87848.7|87899.3|87849.3|87897.6|87847.6|9
1629686940000|2021-08-23 02:49:00|87898.5|87848.5|87899.9|87849.9|87899.9|87849.9|87897.4|87847.4|12
1629686950000|2021-08-23 02:49:10|87899.7|87849.7|87897.5|87847.5|87900.6|87850.6|87897.5|87847.5|20
1629686960000|2021-08-23 02:49:20|87897.7|87847.7|87898.2|87848.2|87899|87849|87896.7|87846.7|12
1629686970000|2021-08-23 02:49:30|87898|87848|87896.6|87846.6|87898.2|87848.2|87896|87846|24
1629686980000|2021-08-23 02:49:40|87896.9|87846.9|87899|87849|87899|87849|87895.5|87845.5|9
1629686990000|2021-08-23 02:49:50|87897.9|87847.9|87897.6|87847.6|87898.4|87848.4|87896.9|87846.9|22
1629687000000|2021-08-23 02:50:00|87897.2|87847.2|87896.6|87846.6|87897.4|87847.4|87896.6|87846.6|16
1629687010000|2021-08-23 02:50:10|87897.2|87847.2|87895.9|87845.9|87897.2|87847.2|87895.9|87845.9|19
1629687020000|2021-08-23 02:50:20|87896.2|87846.2|87896.4|87846.4|87896.7|87846.7|87895.8|87845.8|27
1629687030000|2021-08-23 02:50:30|87896.7|87846.7|87895.7|87845.7|87896.9|87846.9|87894.7|87844.7|12
1629687040000|2021-08-23 02:50:40|87895.9|87845.9|87889.7|87839.7|87898.6|87848.6|87888.3|87838.3|27
1629687050000|2021-08-23 02:50:50|87890.3|87840.3|87891.9|87841.9|87892.5|87842.5|87890.2|87840.2|21
1629687060000|2021-08-23 02:51:00|87891.5|87841.5|87899.1|87849.1|87899.8|87849.8|87890.1|87840.1|32
1629687070000|2021-08-23 02:51:10|87898.3|87848.3|87898.9|87848.9|87899.5|87849.5|87897.1|87847.1|27
1629687080000|2021-08-23 02:51:20|87898|87848|87898.3|87848.3|87899|87849|87896.9|87846.9|19
1629687090000|2021-08-23 02:51:30|87898.4|87848.4|87898.2|87848.2|87900.6|87850.6|87897.8|87847.8|18
1629687100000|2021-08-23 02:51:40|87898.6|87848.6|87901.8|87851.8|87903.9|87853.9|87896.6|87846.6|38
1629687110000|2021-08-23 02:51:50|87904.4|87854.4|87901|87851|87904.4|87854.4|87900.4|87850.4|9
1629687120000|2021-08-23 02:52:00|87902.4|87852.4|87903.8|87853.8|87904.7|87854.7|87901.7|87851.7|24
1629687130000|2021-08-23 02:52:10|87903.7|87853.7|87898.5|87848.5|87903.8|87853.8|87897.9|87847.9|26
1629687140000|2021-08-23 02:52:20|87899.6|87849.6|87902.8|87852.8|87903|87853|87897.8|87847.8|27
1629687150000|2021-08-23 02:52:30|87903.5|87853.5|87907.5|87857.5|87907.7|87857.7|87902.8|87852.8|31
1629687160000|2021-08-23 02:52:40|87908.3|87858.3|87905.8|87855.8|87908.3|87858.3|87904.4|87854.4|10
1629687170000|2021-08-23 02:52:50|87906.7|87856.7|87906.2|87856.2|87907|87857|87906.2|87856.2|22
1629687180000|2021-08-23 02:53:00|87907.1|87857.1|87906.3|87856.3|87907.1|87857.1|87906.1|87856.1|14
1629687190000|2021-08-23 02:53:10|87906.6|87856.6|87905.8|87855.8|87907.1|87857.1|87905.5|87855.5|19
1629687200000|2021-08-23 02:53:20|87904.9|87854.9|87905.2|87855.2|87906.2|87856.2|87904.9|87854.9|15
1629687210000|2021-08-23 02:53:30|87905.3|87855.3|87907.3|87857.3|87909.1|87859.1|87905.1|87855.1|42
1629687220000|2021-08-23 02:53:40|87906.7|87856.7|87908.5|87858.5|87908.7|87858.7|87906.1|87856.1|23
1629687230000|2021-08-23 02:53:50|87908.8|87858.8|87909.1|87859.1|87909.4|87859.4|87907.8|87857.8|26
1629687240000|2021-08-23 02:54:00|87908.9|87858.9|87908.9|87858.9|87909.7|87859.7|87905.7|87855.7|19
1629687250000|2021-08-23 02:54:10|87908.6|87858.6|87909.1|87859.1|87909.4|87859.4|87907.9|87857.9|19
1629687260000|2021-08-23 02:54:20|87909.2|87859.2|87906.3|87856.3|87909.2|87859.2|87905.9|87855.9|20
1629687270000|2021-08-23 02:54:30|87905.9|87855.9|87905.9|87855.9|87908.5|87858.5|87905.9|87855.9|17
1629687280000|2021-08-23 02:54:40|87905.5|87855.5|87906.8|87856.8|87907.5|87857.5|87905.3|87855.3|17
1629687290000|2021-08-23 02:54:50|87907.5|87857.5|87907.2|87857.2|87908|87858|87907.2|87857.2|15
1629687300000|2021-08-23 02:55:00|87907|87857|87906.9|87856.9|87908.1|87858.1|87906.8|87856.8|16
1629687310000|2021-08-23 02:55:10|87906.7|87856.7|87906.6|87856.6|87906.7|87856.7|87905.2|87855.2|13
1629687320000|2021-08-23 02:55:20|87905.8|87855.8|87906.2|87856.2|87907.6|87857.6|87905.5|87855.5|19
1629687330000|2021-08-23 02:55:30|87905.2|87855.2|87904.4|87854.4|87907|87857|87904.4|87854.4|15
1629687340000|2021-08-23 02:55:40|87904.7|87854.7|87905.2|87855.2|87906.5|87856.5|87904.5|87854.5|16
1629687350000|2021-08-23 02:55:50|87904.9|87854.9|87902.7|87852.7|87904.9|87854.9|87902.7|87852.7|17
1629687360000|2021-08-23 02:56:00|87903.4|87853.4|87904.5|87854.5|87904.6|87854.6|87902.6|87852.6|11
1629687370000|2021-08-23 02:56:10|87903.8|87853.8|87903.4|87853.4|87905.2|87855.2|87901|87851|41
1629687380000|2021-08-23 02:56:20|87901.3|87851.3|87901.5|87851.5|87902.1|87852.1|87901.2|87851.2|26
1629687390000|2021-08-23 02:56:30|87901.3|87851.3|87901.5|87851.5|87902|87852|87900.9|87850.9|23
1629687400000|2021-08-23 02:56:40|87901.6|87851.6|87900.6|87850.6|87902.1|87852.1|87900.6|87850.6|11
1629687410000|2021-08-23 02:56:50|87900.8|87850.8|87899.5|87849.5|87902.5|87852.5|87897.9|87847.9|25
1629687420000|2021-08-23 02:57:00|87899.8|87849.8|87901.2|87851.2|87901.3|87851.3|87898.2|87848.2|18
1629687430000|2021-08-23 02:57:10|87900.1|87850.1|87899.4|87849.4|87900.1|87850.1|87898.6|87848.6|16
1629687440000|2021-08-23 02:57:20|87899.6|87849.6|87901|87851|87902.3|87852.3|87899.3|87849.3|28
1629687450000|2021-08-23 02:57:30|87900.9|87850.9|87904.1|87854.1|87904.1|87854.1|87899.9|87849.9|32
1629687460000|2021-08-23 02:57:40|87904|87854|87904.8|87854.8|87905.3|87855.3|87902.4|87852.4|29
1629687470000|2021-08-23 02:57:50|87905.6|87855.6|87905.3|87855.3|87906.4|87856.4|87904.8|87854.8|24
1629687480000|2021-08-23 02:58:00|87905.9|87855.9|87901.6|87851.6|87905.9|87855.9|87901.6|87851.6|31
1629687490000|2021-08-23 02:58:10|87901.8|87851.8|87904.2|87854.2|87904.2|87854.2|87901.8|87851.8|38
1629687500000|2021-08-23 02:58:20|87903.9|87853.9|87902.7|87852.7|87903.9|87853.9|87902.1|87852.1|44
1629687510000|2021-08-23 02:58:30|87903|87853|87899.1|87849.1|87903.7|87853.7|87899.1|87849.1|33
1629687520000|2021-08-23 02:58:40|87901.9|87851.9|87900.9|87850.9|87901.9|87851.9|87897.9|87847.9|27
1629687530000|2021-08-23 02:58:50|87900.5|87850.5|87901.1|87851.1|87902.5|87852.5|87899.2|87849.2|19
1629687540000|2021-08-23 02:59:00|87901.2|87851.2|87902.7|87852.7|87903.5|87853.5|87897.2|87847.2|25
1629687550000|2021-08-23 02:59:10|87902.2|87852.2|87899.9|87849.9|87904.2|87854.2|87899|87849|45
1629687560000|2021-08-23 02:59:20|87899.8|87849.8|87901.5|87851.5|87904.4|87854.4|87898.8|87848.8|23
1629687570000|2021-08-23 02:59:30|87901.3|87851.3|87899.4|87849.4|87903.9|87853.9|87898.1|87848.1|31
1629687580000|2021-08-23 02:59:40|87900|87850|87898.5|87848.5|87900.7|87850.7|87898.5|87848.5|38
1629687590000|2021-08-23 02:59:50|87898|87848|87899.2|87849.2|87900|87850|87896.7|87846.7|36
1629687600000|2021-08-23 03:00:00|87899.1|87849.1|87898.9|87848.9|87900.2|87850.2|87898.4|87848.4|25
1629687610000|2021-08-23 03:00:10|87899|87849|87901.3|87851.3|87904.5|87854.5|87898.2|87848.2|34
1629687620000|2021-08-23 03:00:20|87901.8|87851.8|87903.1|87853.1|87903.6|87853.6|87901.8|87851.8|17
1629687630000|2021-08-23 03:00:30|87903.9|87853.9|87902.7|87852.7|87903.9|87853.9|87901.6|87851.6|22
1629687640000|2021-08-23 03:00:40|87902.4|87852.4|87903.5|87853.5|87904.9|87854.9|87901.9|87851.9|26
1629687650000|2021-08-23 03:00:50|87904.3|87854.3|87902.9|87852.9|87904.6|87854.6|87901.9|87851.9|24
1629687660000|2021-08-23 03:01:00|87904.4|87854.4|87901.3|87851.3|87907.1|87857.1|87899.6|87849.6|26
1629687670000|2021-08-23 03:01:10|87901.4|87851.4|87902.9|87852.9|87904.9|87854.9|87901.4|87851.4|22
1629687680000|2021-08-23 03:01:20|87903|87853|87904.4|87854.4|87905.2|87855.2|87903|87853|18
1629687690000|2021-08-23 03:01:30|87904.8|87854.8|87901.7|87851.7|87904.8|87854.8|87901.4|87851.4|25
1629687700000|2021-08-23 03:01:40|87900.9|87850.9|87904.4|87854.4|87905.8|87855.8|87900.9|87850.9|31
1629687710000|2021-08-23 03:01:50|87904|87854|87902.5|87852.5|87905.4|87855.4|87901.5|87851.5|23
1629687720000|2021-08-23 03:02:00|87901.9|87851.9|87901.9|87851.9|87904.2|87854.2|87901.9|87851.9|22
1629687730000|2021-08-23 03:02:10|87903.4|87853.4|87902.5|87852.5|87903.5|87853.5|87902.5|87852.5|11
1629687740000|2021-08-23 03:02:20|87902.6|87852.6|87901.3|87851.3|87903.1|87853.1|87901.1|87851.1|7
1629687750000|2021-08-23 03:02:30|87901.4|87851.4|87899.5|87849.5|87904|87854|87896.8|87846.8|75
1629687760000|2021-08-23 03:02:40|87899.7|87849.7|87903.2|87853.2|87905.2|87855.2|87894.8|87844.8|55
1629687770000|2021-08-23 03:02:50|87903.3|87853.3|87905.3|87855.3|87905.3|87855.3|87900.9|87850.9|42
1629687780000|2021-08-23 03:03:00|87905.8|87855.8|87910|87860|87910.8|87860.8|87900.8|87850.8|27
1629687790000|2021-08-23 03:03:10|87910.3|87860.3|87909.1|87859.1|87911.5|87861.5|87907.4|87857.4|22
1629687800000|2021-08-23 03:03:20|87909.2|87859.2|87908.9|87858.9|87909.3|87859.3|87908.6|87858.6|9
1629687810000|2021-08-23 03:03:30|87908.8|87858.8|87911.3|87861.3|87912|87862|87908.8|87858.8|22
1629687820000|2021-08-23 03:03:40|87911.7|87861.7|87912.7|87862.7|87912.7|87862.7|87911.2|87861.2|14
1629687830000|2021-08-23 03:03:50|87912.4|87862.4|87912.5|87862.5|87912.7|87862.7|87912.4|87862.4|8
1629687840000|2021-08-23 03:04:00|87911.2|87861.2|87910.3|87860.3|87911.4|87861.4|87908.5|87858.5|19
1629687850000|2021-08-23 03:04:10|87911.1|87861.1|87911.9|87861.9|87911.9|87861.9|87910.3|87860.3|21
1629687860000|2021-08-23 03:04:20|87912|87862|87911.6|87861.6|87912|87862|87910|87860|18
1629687870000|2021-08-23 03:04:30|87912.1|87862.1|87910.9|87860.9|87912.3|87862.3|87910.9|87860.9|13
1629687880000|2021-08-23 03:04:40|87908.6|87858.6|87911.8|87861.8|87912.3|87862.3|87908.4|87858.4|17
1629687890000|2021-08-23 03:04:50|87911.9|87861.9|87911|87861|87912.1|87862.1|87909.7|87859.7|20
1629687900000|2021-08-23 03:05:00|87910.9|87860.9|87911.8|87861.8|87912.3|87862.3|87909.8|87859.8|25
1629687910000|2021-08-23 03:05:10|87912.2|87862.2|87910.5|87860.5|87912.2|87862.2|87910.3|87860.3|21
1629687920000|2021-08-23 03:05:20|87910.6|87860.6|87910|87860|87911.2|87861.2|87909.9|87859.9|16
1629687930000|2021-08-23 03:05:30|87910.6|87860.6|87909.2|87859.2|87910.6|87860.6|87907.6|87857.6|25
1629687940000|2021-08-23 03:05:40|87910.3|87860.3|87909.5|87859.5|87910.3|87860.3|87908.8|87858.8|16
1629687950000|2021-08-23 03:05:50|87908.4|87858.4|87909.5|87859.5|87909.6|87859.6|87908.3|87858.3|12
1629687960000|2021-08-23 03:06:00|87909.1|87859.1|87908.1|87858.1|87909.1|87859.1|87907.3|87857.3|21
1629687970000|2021-08-23 03:06:10|87908.4|87858.4|87907.9|87857.9|87909.3|87859.3|87907.9|87857.9|19
1629687980000|2021-08-23 03:06:20|87907|87857|87908.8|87858.8|87909.6|87859.6|87907|87857|30
1629687990000|2021-08-23 03:06:30|87908.6|87858.6|87906.1|87856.1|87908.6|87858.6|87902.5|87852.5|39
1629688000000|2021-08-23 03:06:40|87906.2|87856.2|87906.4|87856.4|87906.8|87856.8|87904.6|87854.6|13
1629688010000|2021-08-23 03:06:50|87906.1|87856.1|87905.2|87855.2|87906.6|87856.6|87904.9|87854.9|12
1629688020000|2021-08-23 03:07:00|87905.5|87855.5|87906.8|87856.8|87907.5|87857.5|87900.8|87850.8|37
1629688030000|2021-08-23 03:07:10|87906.9|87856.9|87906.4|87856.4|87907.3|87857.3|87904.4|87854.4|22
1629688040000|2021-08-23 03:07:20|87905.9|87855.9|87904.5|87854.5|87906.2|87856.2|87903.3|87853.3|15
1629688050000|2021-08-23 03:07:30|87904.8|87854.8|87906.4|87856.4|87906.6|87856.6|87904.4|87854.4|20
1629688060000|2021-08-23 03:07:40|87906|87856|87904.4|87854.4|87907.1|87857.1|87904.4|87854.4|43
1629688070000|2021-08-23 03:07:50|87904.5|87854.5|87905.7|87855.7|87907.1|87857.1|87903.1|87853.1|21
1629688080000|2021-08-23 03:08:00|87905.1|87855.1|87906.3|87856.3|87908|87858|87904.9|87854.9|32
1629688090000|2021-08-23 03:08:10|87906.5|87856.5|87905.4|87855.4|87907|87857|87903.8|87853.8|8
1629688100000|2021-08-23 03:08:20|87905.3|87855.3|87905.6|87855.6|87906.5|87856.5|87905.3|87855.3|13
1629688110000|2021-08-23 03:08:30|87905.2|87855.2|87905.9|87855.9|87906.9|87856.9|87903.9|87853.9|19
1629688120000|2021-08-23 03:08:40|87904.5|87854.5|87907|87857|87907.9|87857.9|87904.5|87854.5|18
1629688130000|2021-08-23 03:08:50|87906.9|87856.9|87910.2|87860.2|87911.4|87861.4|87906.5|87856.5|35
1629688140000|2021-08-23 03:09:00|87910.1|87860.1|87906.1|87856.1|87910.8|87860.8|87903.6|87853.6|45
1629688150000|2021-08-23 03:09:10|87905.6|87855.6|87906.7|87856.7|87906.9|87856.9|87905.2|87855.2|23
1629688160000|2021-08-23 03:09:20|87906.3|87856.3|87905.3|87855.3|87906.9|87856.9|87903.9|87853.9|17
1629688170000|2021-08-23 03:09:30|87905.1|87855.1|87905.5|87855.5|87906.6|87856.6|87905.1|87855.1|13
1629688180000|2021-08-23 03:09:40|87905.8|87855.8|87905.8|87855.8|87906.2|87856.2|87905.4|87855.4|9
1629688190000|2021-08-23 03:09:50|87905.7|87855.7|87904.4|87854.4|87907.2|87857.2|87902.5|87852.5|19
1629688200000|2021-08-23 03:10:00|87904.2|87854.2|87905.3|87855.3|87906.5|87856.5|87903.4|87853.4|24
1629688210000|2021-08-23 03:10:10|87905.7|87855.7|87905.6|87855.6|87906.2|87856.2|87904.6|87854.6|18
1629688220000|2021-08-23 03:10:20|87905|87855|87904.3|87854.3|87906.1|87856.1|87903.3|87853.3|32
1629688230000|2021-08-23 03:10:30|87904.4|87854.4|87905.3|87855.3|87905.9|87855.9|87903.8|87853.8|23
1629688240000|2021-08-23 03:10:40|87904.8|87854.8|87903.6|87853.6|87906.6|87856.6|87902.3|87852.3|17
1629688250000|2021-08-23 03:10:50|87904.1|87854.1|87903.8|87853.8|87905.4|87855.4|87903.7|87853.7|11
1629688260000|2021-08-23 03:11:00|87904.7|87854.7|87903.4|87853.4|87905.4|87855.4|87902.2|87852.2|21
1629688270000|2021-08-23 03:11:10|87903.3|87853.3|87903.6|87853.6|87905.8|87855.8|87903.3|87853.3|6
1629688280000|2021-08-23 03:11:20|87903.1|87853.1|87905|87855|87905.4|87855.4|87902.7|87852.7|16
1629688290000|2021-08-23 03:11:30|87901.7|87851.7|87905.4|87855.4|87906.2|87856.2|87901.7|87851.7|18
1629688300000|2021-08-23 03:11:40|87904.9|87854.9|87904.5|87854.5|87906.2|87856.2|87904|87854|19
1629688310000|2021-08-23 03:11:50|87904.8|87854.8|87904.1|87854.1|87905.5|87855.5|87903.6|87853.6|20
1629688320000|2021-08-23 03:12:00|87904.2|87854.2|87902.4|87852.4|87904.4|87854.4|87901.3|87851.3|16
1629688330000|2021-08-23 03:12:10|87902.3|87852.3|87904|87854|87905.4|87855.4|87902.3|87852.3|27
1629688340000|2021-08-23 03:12:20|87903.1|87853.1|87903.9|87853.9|87905.6|87855.6|87901.2|87851.2|19
1629688350000|2021-08-23 03:12:30|87904.2|87854.2|87904.1|87854.1|87906.2|87856.2|87903.8|87853.8|24
1629688360000|2021-08-23 03:12:40|87901.9|87851.9|87903.7|87853.7|87905.3|87855.3|87901|87851|20
1629688370000|2021-08-23 03:12:50|87903|87853|87902.5|87852.5|87905|87855|87902.5|87852.5|18
1629688380000|2021-08-23 03:13:00|87902.4|87852.4|87904|87854|87904.5|87854.5|87902|87852|31
1629688390000|2021-08-23 03:13:10|87904.8|87854.8|87904.3|87854.3|87905.1|87855.1|87904|87854|18
1629688400000|2021-08-23 03:13:20|87905.2|87855.2|87904.1|87854.1|87905.9|87855.9|87904.1|87854.1|15
1629688410000|2021-08-23 03:13:30|87903.1|87853.1|87902.5|87852.5|87904.7|87854.7|87900.8|87850.8|15
1629688420000|2021-08-23 03:13:40|87902.3|87852.3|87902.8|87852.8|87905|87855|87900.1|87850.1|24
1629688430000|2021-08-23 03:13:50|87904.6|87854.6|87900.8|87850.8|87904.6|87854.6|87898.3|87848.3|52
1629688440000|2021-08-23 03:14:00|87900.5|87850.5|87901.2|87851.2|87903.4|87853.4|87900.3|87850.3|35
1629688450000|2021-08-23 03:14:10|87901.3|87851.3|87904.4|87854.4|87904.6|87854.6|87901.3|87851.3|26
1629688460000|2021-08-23 03:14:20|87904.3|87854.3|87902|87852|87904.3|87854.3|87901.5|87851.5|23
1629688470000|2021-08-23 03:14:30|87902.2|87852.2|87903.5|87853.5|87904.6|87854.6|87901.8|87851.8|22
1629688480000|2021-08-23 03:14:40|87905.2|87855.2|87904.7|87854.7|87905.2|87855.2|87904.2|87854.2|15
1629688490000|2021-08-23 03:14:50|87904.6|87854.6|87905.2|87855.2|87906.8|87856.8|87904.3|87854.3|34
1629688500000|2021-08-23 03:15:00|87905|87855|87902.6|87852.6|87905.3|87855.3|87902.5|87852.5|25
1629688510000|2021-08-23 03:15:10|87902.4|87852.4|87902.6|87852.6|87903.5|87853.5|87901|87851|26
1629688520000|2021-08-23 03:15:20|87901.8|87851.8|87900.5|87850.5|87903|87853|87899.8|87849.8|21
1629688530000|2021-08-23 03:15:30|87900.3|87850.3|87899.5|87849.5|87900.9|87850.9|87899.4|87849.4|41
1629688540000|2021-08-23 03:15:40|87900|87850|87899.8|87849.8|87900.8|87850.8|87899.2|87849.2|44
1629688550000|2021-08-23 03:15:50|87899.3|87849.3|87901.2|87851.2|87901.9|87851.9|87899.3|87849.3|44
1629688560000|2021-08-23 03:16:00|87900.5|87850.5|87902.1|87852.1|87902.7|87852.7|87898.3|87848.3|45
1629688570000|2021-08-23 03:16:10|87901.5|87851.5|87901.1|87851.1|87902.8|87852.8|87900.6|87850.6|49
1629688580000|2021-08-23 03:16:20|87901.2|87851.2|87903.8|87853.8|87904.6|87854.6|87899|87849|42
1629688590000|2021-08-23 03:16:30|87903.3|87853.3|87906.4|87856.4|87907.6|87857.6|87903|87853|26
1629688600000|2021-08-23 03:16:40|87906.6|87856.6|87904.8|87854.8|87906.6|87856.6|87903.7|87853.7|18
1629688610000|2021-08-23 03:16:50|87904.2|87854.2|87906.1|87856.1|87906.7|87856.7|87904.1|87854.1|25
1629688620000|2021-08-23 03:17:00|87906|87856|87907.7|87857.7|87908.5|87858.5|87905.9|87855.9|27
1629688630000|2021-08-23 03:17:10|87907.6|87857.6|87907.5|87857.5|87908.3|87858.3|87906.2|87856.2|20
1629688640000|2021-08-23 03:17:20|87907|87857|87907.9|87857.9|87908.2|87858.2|87906.3|87856.3|17
1629688650000|2021-08-23 03:17:30|87907.7|87857.7|87905|87855|87907.9|87857.9|87904.7|87854.7|22
1629688660000|2021-08-23 03:17:40|87904.8|87854.8|87906.6|87856.6|87907.5|87857.5|87904|87854|19
1629688670000|2021-08-23 03:17:50|87906.5|87856.5|87906.7|87856.7|87907.5|87857.5|87905.4|87855.4|17
1629688680000|2021-08-23 03:18:00|87906.8|87856.8|87905.8|87855.8|87906.8|87856.8|87903.5|87853.5|16
1629688690000|2021-08-23 03:18:10|87905.3|87855.3|87906.2|87856.2|87907.5|87857.5|87904.7|87854.7|14
1629688700000|2021-08-23 03:18:20|87906.3|87856.3|87906.3|87856.3|87907|87857|87905.2|87855.2|20
1629688710000|2021-08-23 03:18:30|87906.1|87856.1|87906.2|87856.2|87906.2|87856.2|87905.3|87855.3|11
1629688720000|2021-08-23 03:18:40|87904.8|87854.8|87904.7|87854.7|87905.6|87855.6|87904.5|87854.5|14
1629688730000|2021-08-23 03:18:50|87905|87855|87905.4|87855.4|87905.8|87855.8|87903.7|87853.7|12
1629688740000|2021-08-23 03:19:00|87905.6|87855.6|87901.7|87851.7|87905.6|87855.6|87899.5|87849.5|23
1629688750000|2021-08-23 03:19:10|87901.1|87851.1|87901.8|87851.8|87903.4|87853.4|87900.9|87850.9|13
1629688760000|2021-08-23 03:19:20|87901.3|87851.3|87903.7|87853.7|87904.5|87854.5|87901.3|87851.3|19
1629688770000|2021-08-23 03:19:30|87902|87852|87902.1|87852.1|87903.3|87853.3|87901.7|87851.7|23
1629688780000|2021-08-23 03:19:40|87902.3|87852.3|87901.7|87851.7|87902.8|87852.8|87901.5|87851.5|19
1629688790000|2021-08-23 03:19:50|87902.1|87852.1|87899.4|87849.4|87903|87853|87899.4|87849.4|52
1629688800000|2021-08-23 03:20:00|87899.6|87849.6|87898.6|87848.6|87899.7|87849.7|87898.6|87848.6|31
1629688810000|2021-08-23 03:20:10|87899.1|87849.1|87897.8|87847.8|87899.1|87849.1|87897.6|87847.6|24
1629688820000|2021-08-23 03:20:20|87898|87848|87896.6|87846.6|87898.4|87848.4|87896.4|87846.4|42
1629688830000|2021-08-23 03:20:30|87897|87847|87893.2|87843.2|87897.1|87847.1|87893.2|87843.2|34
1629688840000|2021-08-23 03:20:40|87893|87843|87893.1|87843.1|87894.2|87844.2|87892.5|87842.5|27
1629688850000|2021-08-23 03:20:50|87892.7|87842.7|87892.6|87842.6|87893|87843|87891.8|87841.8|33
1629688860000|2021-08-23 03:21:00|87892.5|87842.5|87891.8|87841.8|87893|87843|87889.7|87839.7|36
1629688870000|2021-08-23 03:21:10|87891.9|87841.9|87890.7|87840.7|87893.2|87843.2|87890.7|87840.7|19
1629688880000|2021-08-23 03:21:20|87890.8|87840.8|87888.9|87838.9|87891.6|87841.6|87888.8|87838.8|25
1629688890000|2021-08-23 03:21:30|87889.2|87839.2|87888.4|87838.4|87889.8|87839.8|87888.4|87838.4|9
1629688900000|2021-08-23 03:21:40|87888.3|87838.3|87888.1|87838.1|87888.9|87838.9|87886.8|87836.8|18
1629688910000|2021-08-23 03:21:50|87887.7|87837.7|87890.4|87840.4|87891.5|87841.5|87887.7|87837.7|19
1629688920000|2021-08-23 03:22:00|87891|87841|87890.8|87840.8|87891.2|87841.2|87889.7|87839.7|22
1629688930000|2021-08-23 03:22:10|87890.3|87840.3|87889.1|87839.1|87892.2|87842.2|87889.1|87839.1|12
1629688940000|2021-08-23 03:22:20|87889|87839|87892|87842|87892.1|87842.1|87886.8|87836.8|32
1629688950000|2021-08-23 03:22:30|87891.5|87841.5|87888.8|87838.8|87891.9|87841.9|87888.8|87838.8|31
1629688960000|2021-08-23 03:22:40|87888.9|87838.9|87889.5|87839.5|87890.1|87840.1|87888.5|87838.5|17
1629688970000|2021-08-23 03:22:50|87890.3|87840.3|87890.2|87840.2|87890.8|87840.8|87890.2|87840.2|19
1629688980000|2021-08-23 03:23:00|87890.3|87840.3|87892|87842|87892|87842|87890|87840|23
1629688990000|2021-08-23 03:23:10|87893.2|87843.2|87891.2|87841.2|87893.2|87843.2|87891.1|87841.1|19
1629689000000|2021-08-23 03:23:20|87891.4|87841.4|87891|87841|87891.9|87841.9|87890.3|87840.3|20
1629689010000|2021-08-23 03:23:30|87890.9|87840.9|87891.4|87841.4|87891.9|87841.9|87890.7|87840.7|12
1629689020000|2021-08-23 03:23:40|87891.3|87841.3|87892.8|87842.8|87893.6|87843.6|87891.2|87841.2|18
1629689030000|2021-08-23 03:23:50|87892.6|87842.6|87889.7|87839.7|87892.9|87842.9|87889.6|87839.6|20
1629689040000|2021-08-23 03:24:00|87889.6|87839.6|87894.4|87844.4|87894.7|87844.7|87889.6|87839.6|23
1629689050000|2021-08-23 03:24:10|87894.2|87844.2|87892.4|87842.4|87895.6|87845.6|87892.4|87842.4|18
1629689060000|2021-08-23 03:24:20|87893.9|87843.9|87893.2|87843.2|87896|87846|87892.2|87842.2|31
1629689070000|2021-08-23 03:24:30|87893.8|87843.8|87894.6|87844.6|87895.4|87845.4|87893|87843|21
1629689080000|2021-08-23 03:24:40|87894.5|87844.5|87893.2|87843.2|87894.7|87844.7|87892.7|87842.7|12
1629689090000|2021-08-23 03:24:50|87893.1|87843.1|87893.7|87843.7|87894.4|87844.4|87892.5|87842.5|12
1629689100000|2021-08-23 03:25:00|87896.1|87846.1|87894.9|87844.9|87896.7|87846.7|87894.5|87844.5|23
1629689110000|2021-08-23 03:25:10|87894.5|87844.5|87896.4|87846.4|87896.4|87846.4|87894.5|87844.5|12
1629689120000|2021-08-23 03:25:20|87896.1|87846.1|87895.8|87845.8|87896.1|87846.1|87894.8|87844.8|12
1629689130000|2021-08-23 03:25:30|87896|87846|87897.4|87847.4|87898.3|87848.3|87893.8|87843.8|14
1629689140000|2021-08-23 03:25:40|87897.5|87847.5|87895.4|87845.4|87897.5|87847.5|87890.9|87840.9|15
1629689150000|2021-08-23 03:25:50|87896|87846|87896.4|87846.4|87896.8|87846.8|87894.3|87844.3|38
1629689160000|2021-08-23 03:26:00|87896.1|87846.1|87891.3|87841.3|87896.1|87846.1|87890|87840|33
1629689170000|2021-08-23 03:26:10|87890.8|87840.8|87892.2|87842.2|87892.4|87842.4|87889.8|87839.8|25
1629689180000|2021-08-23 03:26:20|87892.4|87842.4|87893.9|87843.9|87893.9|87843.9|87892.3|87842.3|9
1629689190000|2021-08-23 03:26:30|87894.1|87844.1|87893.3|87843.3|87894.1|87844.1|87891.4|87841.4|34
1629689200000|2021-08-23 03:26:40|87893.4|87843.4|87893.4|87843.4|87893.6|87843.6|87890.8|87840.8|24
1629689210000|2021-08-23 03:26:50|87893.3|87843.3|87893.5|87843.5|87893.7|87843.7|87892.9|87842.9|14
1629689220000|2021-08-23 03:27:00|87893.1|87843.1|87894|87844|87894.6|87844.6|87892.6|87842.6|11
1629689230000|2021-08-23 03:27:10|87893.6|87843.6|87893.6|87843.6|87893.9|87843.9|87890.7|87840.7|25
1629689240000|2021-08-23 03:27:20|87893.8|87843.8|87892.7|87842.7|87893.8|87843.8|87892.7|87842.7|9
1629689250000|2021-08-23 03:27:30|87889.6|87839.6|87889.5|87839.5|87892|87842|87888.9|87838.9|9
1629689260000|2021-08-23 03:27:40|87890.2|87840.2|87891.5|87841.5|87894.3|87844.3|87889.7|87839.7|19
1629689270000|2021-08-23 03:27:50|87891.1|87841.1|87890|87840|87891.9|87841.9|87890|87840|25
1629689280000|2021-08-23 03:28:00|87889.8|87839.8|87890.7|87840.7|87891.7|87841.7|87889.7|87839.7|7
1629689290000|2021-08-23 03:28:10|87891.5|87841.5|87892.9|87842.9|87892.9|87842.9|87890.7|87840.7|18
1629689300000|2021-08-23 03:28:20|87892.4|87842.4|87890.5|87840.5|87892.4|87842.4|87888.2|87838.2|15
1629689310000|2021-08-23 03:28:30|87890.3|87840.3|87889|87839|87890.3|87840.3|87888.5|87838.5|33
1629689320000|2021-08-23 03:28:40|87889.8|87839.8|87892.4|87842.4|87892.4|87842.4|87887.6|87837.6|41
1629689330000|2021-08-23 03:28:50|87890|87840|87889.4|87839.4|87891.1|87841.1|87887.3|87837.3|32
1629689340000|2021-08-23 03:29:00|87889.5|87839.5|87886.1|87836.1|87889.5|87839.5|87885.3|87835.3|34
1629689350000|2021-08-23 03:29:10|87885.8|87835.8|87888.1|87838.1|87888.7|87838.7|87885.8|87835.8|16
1629689360000|2021-08-23 03:29:20|87887.8|87837.8|87889|87839|87889.1|87839.1|87885.5|87835.5|35
1629689370000|2021-08-23 03:29:30|87888.6|87838.6|87882.6|87832.6|87889.6|87839.6|87881.3|87831.3|40
1629689380000|2021-08-23 03:29:40|87881.7|87831.7|87885.5|87835.5|87885.5|87835.5|87881.6|87831.6|45
1629689390000|2021-08-23 03:29:50|87884.8|87834.8|87884.8|87834.8|87885.6|87835.6|87882.4|87832.4|36
1629689400000|2021-08-23 03:30:00|87884.9|87834.9|87885.7|87835.7|87887.6|87837.6|87883.7|87833.7|38
1629689410000|2021-08-23 03:30:10|87885.8|87835.8|87885.5|87835.5|87888.4|87838.4|87885|87835|55
1629689420000|2021-08-23 03:30:20|87885.8|87835.8|87883.5|87833.5|87886.1|87836.1|87882.1|87832.1|52
1629689430000|2021-08-23 03:30:30|87883.8|87833.8|87881.3|87831.3|87884.1|87834.1|87881.1|87831.1|27
1629689440000|2021-08-23 03:30:40|87881.9|87831.9|87882.5|87832.5|87882.5|87832.5|87881.2|87831.2|9
1629689450000|2021-08-23 03:30:50|87882.7|87832.7|87882.2|87832.2|87888.1|87838.1|87881.8|87831.8|19
1629689460000|2021-08-23 03:31:00|87882.3|87832.3|87880.8|87830.8|87885.2|87835.2|87880.6|87830.6|37
1629689470000|2021-08-23 03:31:10|87880.7|87830.7|87880.4|87830.4|87882.7|87832.7|87880|87830|41
1629689480000|2021-08-23 03:31:20|87880.1|87830.1|87880.3|87830.3|87882.3|87832.3|87879.8|87829.8|19
1629689490000|2021-08-23 03:31:30|87880.2|87830.2|87882.7|87832.7|87883.4|87833.4|87880|87830|23
1629689500000|2021-08-23 03:31:40|87882.5|87832.5|87885.2|87835.2|87885.2|87835.2|87882.5|87832.5|16
1629689510000|2021-08-23 03:31:50|87884.3|87834.3|87883.3|87833.3|87885|87835|87883|87833|16
1629689520000|2021-08-23 03:32:00|87883.6|87833.6|87885.5|87835.5|87885.6|87835.6|87883.6|87833.6|25
1629689530000|2021-08-23 03:32:10|87885.4|87835.4|87885.4|87835.4|87886.2|87836.2|87882.1|87832.1|22
1629689540000|2021-08-23 03:32:20|87883.6|87833.6|87873.4|87823.4|87883.6|87833.6|87868.2|87818.2|33
1629689550000|2021-08-23 03:32:30|87872.9|87822.9|87873.3|87823.3|87874.9|87824.9|87871.9|87821.9|25
1629689560000|2021-08-23 03:32:40|87873|87823|87873.1|87823.1|87874.2|87824.2|87872.1|87822.1|19
1629689570000|2021-08-23 03:32:50|87874.9|87824.9|87873.3|87823.3|87874.9|87824.9|87873|87823|21
1629689580000|2021-08-23 03:33:00|87872.9|87822.9|87871.7|87821.7|87872.9|87822.9|87871.3|87821.3|18
1629689590000|2021-08-23 03:33:10|87871.9|87821.9|87872.9|87822.9|87873.7|87823.7|87871.9|87821.9|23
1629689600000|2021-08-23 03:33:20|87873|87823|87872.6|87822.6|87873|87823|87870.9|87820.9|20
1629689610000|2021-08-23 03:33:30|87872.5|87822.5|87871.1|87821.1|87872.5|87822.5|87870.1|87820.1|20
1629689620000|2021-08-23 03:33:40|87871|87821|87872.5|87822.5|87872.5|87822.5|87870.7|87820.7|8
1629689630000|2021-08-23 03:33:50|87869.6|87819.6|87872.2|87822.2|87872.2|87822.2|87869.6|87819.6|6
1629689640000|2021-08-23 03:34:00|87872.5|87822.5|87858.3|87808.3|87872.5|87822.5|87858.3|87808.3|31
1629689650000|2021-08-23 03:34:10|87858.4|87808.4|87862.8|87812.8|87862.8|87812.8|87858.4|87808.4|25
1629689660000|2021-08-23 03:34:20|87862.7|87812.7|87861.3|87811.3|87862.8|87812.8|87860.4|87810.4|20
1629689670000|2021-08-23 03:34:30|87860.4|87810.4|87862.4|87812.4|87862.7|87812.7|87860.4|87810.4|18
1629689680000|2021-08-23 03:34:40|87862.5|87812.5|87861.4|87811.4|87863.8|87813.8|87859.6|87809.6|28
1629689690000|2021-08-23 03:34:50|87861.1|87811.1|87863.7|87813.7|87863.9|87813.9|87861.1|87811.1|27
1629689700000|2021-08-23 03:35:00|87864.5|87814.5|87863.7|87813.7|87864.5|87814.5|87858.7|87808.7|28
1629689710000|2021-08-23 03:35:10|87863.8|87813.8|87862.1|87812.1|87864.5|87814.5|87861.8|87811.8|21
1629689720000|2021-08-23 03:35:20|87862|87812|87862.4|87812.4|87862.7|87812.7|87861.2|87811.2|22
1629689730000|2021-08-23 03:35:30|87862.8|87812.8|87861.6|87811.6|87863.2|87813.2|87861.1|87811.1|19
1629689740000|2021-08-23 03:35:40|87861.2|87811.2|87861.9|87811.9|87861.9|87811.9|87860|87810|9
1629689750000|2021-08-23 03:35:50|87861.6|87811.6|87856.9|87806.9|87861.6|87811.6|87856.2|87806.2|26
1629689760000|2021-08-23 03:36:00|87857.1|87807.1|87856|87806|87857.7|87807.7|87854.6|87804.6|15
1629689770000|2021-08-23 03:36:10|87855.4|87805.4|87853.5|87803.5|87855.4|87805.4|87849.9|87799.9|22
1629689780000|2021-08-23 03:36:20|87853.3|87803.3|87853.7|87803.7|87854.7|87804.7|87850.5|87800.5|28
1629689790000|2021-08-23 03:36:30|87853.6|87803.6|87850.2|87800.2|87853.8|87803.8|87849.8|87799.8|20
1629689800000|2021-08-23 03:36:40|87849.8|87799.8|87851.5|87801.5|87852.3|87802.3|87848.1|87798.1|19
1629689810000|2021-08-23 03:36:50|87849.3|87799.3|87846.8|87796.8|87851.4|87801.4|87845.6|87795.6|28
1629689820000|2021-08-23 03:37:00|87847|87797|87846.1|87796.1|87847.1|87797.1|87845.7|87795.7|13
1629689830000|2021-08-23 03:37:10|87845.9|87795.9|87848.6|87798.6|87848.6|87798.6|87844.2|87794.2|29
1629689840000|2021-08-23 03:37:20|87849.6|87799.6|87848.2|87798.2|87849.9|87799.9|87846.2|87796.2|25
1629689850000|2021-08-23 03:37:30|87847.6|87797.6|87848.4|87798.4|87849.9|87799.9|87847.2|87797.2|14
1629689860000|2021-08-23 03:37:40|87848.7|87798.7|87847.4|87797.4|87848.7|87798.7|87847|87797|15
1629689870000|2021-08-23 03:37:50|87848.3|87798.3|87850.8|87800.8|87850.8|87800.8|87846.3|87796.3|23
1629689880000|2021-08-23 03:38:00|87851|87801|87848.4|87798.4|87851|87801|87848.1|87798.1|17
1629689890000|2021-08-23 03:38:10|87849.2|87799.2|87849.1|87799.1|87849.2|87799.2|87847.8|87797.8|13
1629689900000|2021-08-23 03:38:20|87849.2|87799.2|87845.4|87795.4|87849.2|87799.2|87843.5|87793.5|14
1629689910000|2021-08-23 03:38:30|87846.4|87796.4|87843.9|87793.9|87847.3|87797.3|87843.9|87793.9|4
1629689920000|2021-08-23 03:38:40|87843.8|87793.8|87842.2|87792.2|87846.9|87796.9|87842.2|87792.2|22
1629689930000|2021-08-23 03:38:50|87842.4|87792.4|87834.5|87784.5|87842.6|87792.6|87834.5|87784.5|18
1629689940000|2021-08-23 03:39:00|87832|87782|87835.5|87785.5|87837.2|87787.2|87831.8|87781.8|22
1629689950000|2021-08-23 03:39:10|87834.9|87784.9|87836.5|87786.5|87836.7|87786.7|87834.2|87784.2|22
1629689960000|2021-08-23 03:39:20|87836.7|87786.7|87836.6|87786.6|87837.7|87787.7|87836|87786|23
1629689970000|2021-08-23 03:39:30|87836.7|87786.7|87838.4|87788.4|87838.8|87788.8|87836|87786|19
1629689980000|2021-08-23 03:39:40|87838|87788|87838.9|87788.9|87839.6|87789.6|87837.3|87787.3|11
1629689990000|2021-08-23 03:39:50|87839.4|87789.4|87842.9|87792.9|87842.9|87792.9|87838.6|87788.6|24
1629690000000|2021-08-23 03:40:00|87843.4|87793.4|87844.1|87794.1|87846|87796|87842.1|87792.1|24
1629690010000|2021-08-23 03:40:10|87844.6|87794.6|87843.5|87793.5|87847.4|87797.4|87843|87793|22
1629690020000|2021-08-23 03:40:20|87848.8|87798.8|87846.3|87796.3|87848.8|87798.8|87845.2|87795.2|24
1629690030000|2021-08-23 03:40:30|87847|87797|87845.5|87795.5|87847.8|87797.8|87844.7|87794.7|13
1629690040000|2021-08-23 03:40:40|87846.1|87796.1|87848.4|87798.4|87848.4|87798.4|87845.9|87795.9|20
1629690050000|2021-08-23 03:40:50|87848.6|87798.6|87852.2|87802.2|87852.8|87802.8|87845|87795|36
1629690060000|2021-08-23 03:41:00|87851.6|87801.6|87851.6|87801.6|87853.5|87803.5|87850.4|87800.4|17
1629690070000|2021-08-23 03:41:10|87851|87801|87848.6|87798.6|87851.6|87801.6|87846.9|87796.9|24
1629690080000|2021-08-23 03:41:20|87848.1|87798.1|87849|87799|87850|87800|87847.8|87797.8|25
1629690090000|2021-08-23 03:41:30|87848.7|87798.7|87849.6|87799.6|87850.1|87800.1|87847.3|87797.3|17
1629690100000|2021-08-23 03:41:40|87847.1|87797.1|87849.9|87799.9|87850.3|87800.3|87846.9|87796.9|20
1629690110000|2021-08-23 03:41:50|87849.5|87799.5|87847.5|87797.5|87850|87800|87845|87795|12
1629690120000|2021-08-23 03:42:00|87848.5|87798.5|87848.8|87798.8|87850.5|87800.5|87846.1|87796.1|17
1629690130000|2021-08-23 03:42:10|87848.3|87798.3|87849.3|87799.3|87849.7|87799.7|87848.1|87798.1|11
1629690140000|2021-08-23 03:42:20|87848.4|87798.4|87848|87798|87849.7|87799.7|87844.9|87794.9|30
1629690150000|2021-08-23 03:42:30|87849.1|87799.1|87848.7|87798.7|87849.8|87799.8|87848|87798|21
1629690160000|2021-08-23 03:42:40|87848.8|87798.8|87853.6|87803.6|87853.6|87803.6|87848.1|87798.1|26
1629690170000|2021-08-23 03:42:50|87853.7|87803.7|87851.7|87801.7|87854.1|87804.1|87850.3|87800.3|24
1629690180000|2021-08-23 03:43:00|87852.4|87802.4|87849.4|87799.4|87852.4|87802.4|87848.2|87798.2|19
1629690190000|2021-08-23 03:43:10|87849.5|87799.5|87850.1|87800.1|87851.1|87801.1|87848.9|87798.9|24
1629690200000|2021-08-23 03:43:20|87849.3|87799.3|87850.1|87800.1|87850.1|87800.1|87845.7|87795.7|20
1629690210000|2021-08-23 03:43:30|87850.2|87800.2|87849.6|87799.6|87851.4|87801.4|87848.6|87798.6|7
1629690220000|2021-08-23 03:43:40|87849.1|87799.1|87849.7|87799.7|87850.9|87800.9|87849.1|87799.1|7
1629690230000|2021-08-23 03:43:50|87849.5|87799.5|87848.8|87798.8|87850.2|87800.2|87847.5|87797.5|15
1629690240000|2021-08-23 03:44:00|87849.4|87799.4|87849|87799|87849.4|87799.4|87846.6|87796.6|12
1629690250000|2021-08-23 03:44:10|87848.3|87798.3|87847.2|87797.2|87849.2|87799.2|87847|87797|10
1629690260000|2021-08-23 03:44:20|87846.4|87796.4|87847.2|87797.2|87847.2|87797.2|87845.5|87795.5|3
1629690270000|2021-08-23 03:44:30|87847.9|87797.9|87849.3|87799.3|87850.1|87800.1|87847.3|87797.3|22
1629690280000|2021-08-23 03:44:40|87850|87800|87849.7|87799.7|87850.5|87800.5|87849.4|87799.4|11
1629690290000|2021-08-23 03:44:50|87844.8|87794.8|87847.2|87797.2|87848.4|87798.4|87844.8|87794.8|7
1629690300000|2021-08-23 03:45:00|87846.8|87796.8|87847.1|87797.1|87848|87798|87846.4|87796.4|8
1629690310000|2021-08-23 03:45:10|87846.5|87796.5|87848.1|87798.1|87848.3|87798.3|87846.1|87796.1|14
1629690320000|2021-08-23 03:45:20|87848.4|87798.4|87849.2|87799.2|87849.2|87799.2|87846.5|87796.5|21
1629690330000|2021-08-23 03:45:30|87849.1|87799.1|87848.7|87798.7|87850.6|87800.6|87847.7|87797.7|14
1629690340000|2021-08-23 03:45:40|87849.2|87799.2|87850.9|87800.9|87850.9|87800.9|87848.5|87798.5|16
1629690350000|2021-08-23 03:45:50|87850.8|87800.8|87850.2|87800.2|87850.8|87800.8|87848.1|87798.1|14
1629690360000|2021-08-23 03:46:00|87846.1|87796.1|87850.3|87800.3|87850.7|87800.7|87846.1|87796.1|20
1629690370000|2021-08-23 03:46:10|87850.1|87800.1|87848.6|87798.6|87850.4|87800.4|87847.5|87797.5|18
1629690380000|2021-08-23 03:46:20|87848.1|87798.1|87846.4|87796.4|87848.1|87798.1|87846.1|87796.1|9
1629690390000|2021-08-23 03:46:30|87847.1|87797.1|87845.7|87795.7|87847.1|87797.1|87844|87794|14
1629690400000|2021-08-23 03:46:40|87844.6|87794.6|87846.3|87796.3|87846.3|87796.3|87844.6|87794.6|2
1629690410000|2021-08-23 03:46:50|87847.8|87797.8|87846|87796|87847.8|87797.8|87845.5|87795.5|6
1629690420000|2021-08-23 03:47:00|87845.4|87795.4|87846.1|87796.1|87847.2|87797.2|87844.3|87794.3|6
1629690430000|2021-08-23 03:47:10|87846.5|87796.5|87845.9|87795.9|87846.5|87796.5|87843.1|87793.1|6
1629690440000|2021-08-23 03:47:20|87844.3|87794.3|87845.6|87795.6|87845.6|87795.6|87842.9|87792.9|7
1629690450000|2021-08-23 03:47:30|87846.2|87796.2|87847.3|87797.3|87847.6|87797.6|87845.4|87795.4|11
1629690460000|2021-08-23 03:47:40|87847.5|87797.5|87846.2|87796.2|87847.5|87797.5|87845.8|87795.8|11
1629690470000|2021-08-23 03:47:50|87846|87796|87848|87798|87848.4|87798.4|87845.1|87795.1|14
1629690480000|2021-08-23 03:48:00|87847.2|87797.2|87845.9|87795.9|87849.5|87799.5|87845.9|87795.9|9
1629690490000|2021-08-23 03:48:10|87846|87796|87846.6|87796.6|87846.6|87796.6|87845.8|87795.8|4
1629690500000|2021-08-23 03:48:20|87846.5|87796.5|87846.7|87796.7|87846.7|87796.7|87844.9|87794.9|4
1629690510000|2021-08-23 03:48:30|87846.2|87796.2|87845.2|87795.2|87846.4|87796.4|87843.2|87793.2|24
1629690520000|2021-08-23 03:48:40|87845.3|87795.3|87845.1|87795.1|87846.6|87796.6|87843.4|87793.4|26
1629690530000|2021-08-23 03:48:50|87844|87794|87842.8|87792.8|87844.7|87794.7|87842.2|87792.2|21
1629690540000|2021-08-23 03:49:00|87843|87793|87843.1|87793.1|87844|87794|87842.8|87792.8|21
1629690550000|2021-08-23 03:49:10|87843|87793|87842.8|87792.8|87843.5|87793.5|87841.6|87791.6|29
1629690560000|2021-08-23 03:49:20|87842.4|87792.4|87842.9|87792.9|87844.7|87794.7|87842.1|87792.1|30
1629690570000|2021-08-23 03:49:30|87842.2|87792.2|87842|87792|87842.6|87792.6|87841.5|87791.5|14
1629690580000|2021-08-23 03:49:40|87842.2|87792.2|87842.1|87792.1|87842.9|87792.9|87842|87792|11
1629690590000|2021-08-23 03:49:50|87842.3|87792.3|87844.1|87794.1|87844.3|87794.3|87842.3|87792.3|13
1629690600000|2021-08-23 03:50:00|87843.9|87793.9|87842|87792|87844.4|87794.4|87840.8|87790.8|35
1629690610000|2021-08-23 03:50:10|87842.2|87792.2|87842.4|87792.4|87843.9|87793.9|87842.2|87792.2|10
1629690620000|2021-08-23 03:50:20|87843.2|87793.2|87842.8|87792.8|87843.2|87793.2|87841.5|87791.5|9
1629690630000|2021-08-23 03:50:30|87842.3|87792.3|87841.5|87791.5|87842.9|87792.9|87841.5|87791.5|7
1629690640000|2021-08-23 03:50:40|87843.1|87793.1|87843.3|87793.3|87844.1|87794.1|87842.2|87792.2|10
1629690650000|2021-08-23 03:50:50|87841.7|87791.7|87843.7|87793.7|87843.7|87793.7|87841.2|87791.2|5
1629690660000|2021-08-23 03:51:00|87843.8|87793.8|87843.3|87793.3|87844.5|87794.5|87842.3|87792.3|16
1629690670000|2021-08-23 03:51:10|87844.5|87794.5|87842.6|87792.6|87845|87795|87842.4|87792.4|15
1629690680000|2021-08-23 03:51:20|87842.8|87792.8|87842.4|87792.4|87843|87793|87840.5|87790.5|19
1629690690000|2021-08-23 03:51:30|87842.9|87792.9|87843.4|87793.4|87844|87794|87842.5|87792.5|14
1629690700000|2021-08-23 03:51:40|87841.2|87791.2|87840.7|87790.7|87843.7|87793.7|87840.7|87790.7|14
1629690710000|2021-08-23 03:51:50|87840.5|87790.5|87844|87794|87844|87794|87838.1|87788.1|33
1629690720000|2021-08-23 03:52:00|87844.6|87794.6|87845|87795|87846.3|87796.3|87842.8|87792.8|32
1629690730000|2021-08-23 03:52:10|87845.4|87795.4|87840.6|87790.6|87845.7|87795.7|87840.6|87790.6|27
1629690740000|2021-08-23 03:52:20|87839.9|87789.9|87841.9|87791.9|87842.7|87792.7|87839.9|87789.9|18
1629690750000|2021-08-23 03:52:30|87841.8|87791.8|87840.8|87790.8|87842|87792|87840|87790|21
1629690760000|2021-08-23 03:52:40|87840.7|87790.7|87839.7|87789.7|87841|87791|87839.2|87789.2|14
1629690770000|2021-08-23 03:52:50|87839.8|87789.8|87841.4|87791.4|87842.4|87792.4|87838.7|87788.7|20
1629690780000|2021-08-23 03:53:00|87842.5|87792.5|87841.9|87791.9|87842.8|87792.8|87841.2|87791.2|14
1629690790000|2021-08-23 03:53:10|87841.8|87791.8|87839.1|87789.1|87842.4|87792.4|87838.7|87788.7|30
1629690800000|2021-08-23 03:53:20|87839|87789|87839.3|87789.3|87841.3|87791.3|87838.2|87788.2|19
1629690810000|2021-08-23 03:53:30|87839.2|87789.2|87839.9|87789.9|87840.6|87790.6|87838.9|87788.9|23
1629690820000|2021-08-23 03:53:40|87839.8|87789.8|87839.1|87789.1|87841.1|87791.1|87837|87787|28
1629690830000|2021-08-23 03:53:50|87839|87789|87839.1|87789.1|87849.1|87790.5|87837.2|87778.9|25
1629690840000|2021-08-23 03:54:00|87837.7|87787.7|87839.2|87789.2|87840.2|87790.2|87837.7|87787.7|28
1629690850000|2021-08-23 03:54:10|87839.8|87789.8|87841.8|87791.8|87842.8|87792.8|87837.8|87787.8|24
1629690860000|2021-08-23 03:54:20|87842.7|87792.7|87842.5|87792.5|87842.7|87792.7|87841.8|87791.8|17
1629690870000|2021-08-23 03:54:30|87842.3|87792.3|87842.3|87792.3|87853.9|87796.2|87840.3|87781.6|26
1629690880000|2021-08-23 03:54:40|87842.6|87792.6|87843.8|87793.8|87852.8|87795|87841.7|87781.2|18
1629690890000|2021-08-23 03:54:50|87844.4|87794.4|87843.3|87793.3|87855.1|87795.6|87842.3|87784.7|14
1629690900000|2021-08-23 03:55:00|87842.8|87792.8|87847.2|87797.2|87847.2|87797.2|87842.2|87792.2|19
1629690910000|2021-08-23 03:55:10|87845.6|87795.6|87843.8|87793.8|87846.9|87796.9|87843.7|87793.7|16
1629690920000|2021-08-23 03:55:20|87843.2|87793.2|87852.9|87782|87856.3|87795.1|87842.6|87778.1|14
1629690930000|2021-08-23 03:55:30|87841.9|87791.9|87845.1|87795.1|87845.2|87795.2|87840.2|87790.2|21
1629690940000|2021-08-23 03:55:40|87845.4|87795.4|87846.1|87796.1|87846.1|87796.1|87843.8|87793.8|10
1629690950000|2021-08-23 03:55:50|87845.1|87795.1|87848.1|87798.1|87849|87799|87845.1|87795.1|24
1629690960000|2021-08-23 03:56:00|87859|87785.6|87848.5|87798.5|87859|87799.7|87846.9|87784.5|11
1629690970000|2021-08-23 03:56:10|87847.4|87797.4|87847.6|87797.6|87847.6|87797.6|87845.5|87795.5|13
1629690980000|2021-08-23 03:56:20|87846.7|87796.7|87845.7|87795.7|87846.9|87796.9|87844.6|87794.6|11
1629690990000|2021-08-23 03:56:30|87845.9|87795.9|87855.7|87775.8|87856.7|87798.3|87844.6|87775.6|13
1629691000000|2021-08-23 03:56:40|87856.7|87777.1|87846.9|87796.9|87856.9|87797|87845.5|87776.2|13
1629691010000|2021-08-23 03:56:50|87847|87797|87850|87800|87851.4|87801.4|87846.9|87796.9|19
1629691020000|2021-08-23 03:57:00|87850.1|87800.1|87847.8|87797.8|87850.8|87800.8|87847.2|87797.2|21
1629691030000|2021-08-23 03:57:10|87848.3|87798.3|87849.2|87799.2|87851.3|87801.3|87848.3|87798.3|13
1629691040000|2021-08-23 03:57:20|87859.1|87788|87850.8|87800.8|87859.7|87800.8|87846.1|87785.9|14
1629691050000|2021-08-23 03:57:30|87851.4|87801.4|87850.6|87800.6|87859.3|87801.4|87849|87787.8|15
1629691060000|2021-08-23 03:57:40|87848.2|87798.2|87849.8|87799.8|87859.1|87800.5|87847|87788|18
1629691070000|2021-08-23 03:57:50|87848.6|87798.6|87852.1|87802.1|87859.7|87802.3|87848.2|87786.2|27
1629691080000|2021-08-23 03:58:00|87852.4|87802.4|87854.3|87804.3|87863|87805.4|87850.5|87792.1|29
1629691090000|2021-08-23 03:58:10|87854|87804|87854.8|87804.8|87855.2|87805.2|87852.8|87802.8|20
1629691100000|2021-08-23 03:58:20|87853.9|87803.9|87853|87803|87854.8|87804.8|87853|87803|10
1629691110000|2021-08-23 03:58:30|87852.4|87802.4|87855|87805|87865.3|87805|87852.2|87793.1|17
1629691120000|2021-08-23 03:58:40|87854.7|87804.7|87866.3|87795.1|87867|87808.8|87853.3|87794.1|24
1629691130000|2021-08-23 03:58:50|87857.9|87807.9|87859.4|87809.4|87860.4|87810.4|87855.1|87805.1|43
1629691140000|2021-08-23 03:59:00|87859.2|87809.2|87856.7|87806.7|87862.2|87812.2|87856.7|87806.7|30
1629691150000|2021-08-23 03:59:10|87857.2|87807.2|87860|87810|87862.7|87812.7|87856.8|87806.8|25
1629691160000|2021-08-23 03:59:20|87861.3|87811.3|87858.6|87808.6|87861.6|87811.6|87856.9|87806.9|17
1629691170000|2021-08-23 03:59:30|87858.5|87808.5|87858.5|87808.5|87859.7|87809.7|87856.9|87806.9|18
1629691180000|2021-08-23 03:59:40|87860.1|87810.1|87860.3|87810.3|87860.8|87810.8|87857.9|87807.9|14
1629691190000|2021-08-23 03:59:50|87860.7|87810.7|87858.5|87808.5|87861.3|87811.3|87856.2|87806.2|27
1629691200000|2021-08-23 04:00:00|87863.7|87813.7|87857.4|87807.4|87863.9|87813.9|87856.3|87806.3|30
1629691210000|2021-08-23 04:00:10|87858.2|87808.2|87858.1|87808.1|87862.6|87812.6|87857.7|87807.7|22
1629691220000|2021-08-23 04:00:20|87857.3|87807.3|87857.8|87807.8|87859.2|87809.2|87857.3|87807.3|12
1629691230000|2021-08-23 04:00:30|87857.5|87807.5|87869.2|87798.1|87870.8|87810.9|87857.5|87798.1|9
1629691240000|2021-08-23 04:00:40|87860.2|87810.2|87867.3|87792.2|87867.3|87810.2|87857.2|87792.2|21
1629691250000|2021-08-23 04:00:50|87867.5|87792.6|87858.1|87808.1|87867.5|87810.9|87855.5|87791.9|22
1629691260000|2021-08-23 04:01:00|87857.6|87807.6|87859|87809|87860.2|87810.2|87856.5|87806.5|17
1629691270000|2021-08-23 04:01:10|87857.2|87807.2|87858.9|87808.9|87858.9|87808.9|87857.2|87807.2|30
1629691280000|2021-08-23 04:01:20|87859|87809|87859.2|87809.2|87860.3|87810.3|87857.7|87807.7|13
1629691290000|2021-08-23 04:01:30|87859.4|87809.4|87859.5|87809.5|87860|87810|87857.6|87807.6|13
1629691300000|2021-08-23 04:01:40|87858.6|87808.6|87860.2|87810.2|87860.5|87810.5|87858.6|87808.6|8
1629691310000|2021-08-23 04:01:50|87857.6|87807.6|87859.4|87809.4|87859.4|87809.4|87857.6|87807.6|16
1629691320000|2021-08-23 04:02:00|87859.6|87809.6|87858.7|87808.7|87859.6|87809.6|87857.5|87807.5|19
1629691330000|2021-08-23 04:02:10|87858.3|87808.3|87860.3|87810.3|87860.3|87810.3|87858.3|87808.3|7
1629691340000|2021-08-23 04:02:20|87858.9|87808.9|87857.3|87807.3|87861.3|87811.3|87857.2|87807.2|19
1629691350000|2021-08-23 04:02:30|87859.6|87809.6|87859.4|87809.4|87859.9|87809.9|87857.1|87807.1|17
1629691360000|2021-08-23 04:02:40|87858.7|87808.7|87858.1|87808.1|87859.8|87809.8|87857.4|87807.4|21
1629691370000|2021-08-23 04:02:50|87858.5|87808.5|87858.5|87808.5|87859.7|87809.7|87857.7|87807.7|12
1629691380000|2021-08-23 04:03:00|87858.6|87808.6|87859.2|87809.2|87859.2|87809.2|87857.5|87807.5|10
1629691390000|2021-08-23 04:03:10|87858.7|87808.7|87860.3|87810.3|87861.2|87811.2|87857.1|87807.1|18
1629691400000|2021-08-23 04:03:20|87860.2|87810.2|87858.1|87808.1|87860.4|87810.4|87858.1|87808.1|16
1629691410000|2021-08-23 04:03:30|87858.3|87808.3|87853|87803|87860.8|87810.8|87852.2|87802.2|41
1629691420000|2021-08-23 04:03:40|87852.6|87802.6|87852.4|87802.4|87854.6|87804.6|87852.2|87802.2|16
1629691430000|2021-08-23 04:03:50|87853.3|87803.3|87852.1|87802.1|87854.2|87804.2|87851.2|87801.2|17
1629691440000|2021-08-23 04:04:00|87852.2|87802.2|87852.2|87802.2|87852.9|87802.9|87851|87801|17
1629691450000|2021-08-23 04:04:10|87851.4|87801.4|87853.4|87803.4|87855.2|87805.2|87851.4|87801.4|16
1629691460000|2021-08-23 04:04:20|87853.2|87803.2|87851.1|87801.1|87853.2|87803.2|87850.6|87800.6|27
1629691470000|2021-08-23 04:04:30|87850.7|87800.7|87851.4|87801.4|87853|87803|87850.4|87800.4|26
1629691480000|2021-08-23 04:04:40|87851.5|87801.5|87849.2|87799.2|87852.1|87802.1|87848.1|87798.1|25
1629691490000|2021-08-23 04:04:50|87850.6|87800.6|87851.4|87801.4|87852.8|87802.8|87850.6|87800.6|10
1629691500000|2021-08-23 04:05:00|87851.8|87801.8|87850.1|87800.1|87852|87802|87849.6|87799.6|24
1629691510000|2021-08-23 04:05:10|87849.8|87799.8|87850.8|87800.8|87851.4|87801.4|87849.7|87799.7|15
1629691520000|2021-08-23 04:05:20|87850.3|87800.3|87850.6|87800.6|87851.5|87801.5|87850.1|87800.1|12
1629691530000|2021-08-23 04:05:30|87849.5|87799.5|87849.6|87799.6|87853.3|87803.3|87849.3|87799.3|19
1629691540000|2021-08-23 04:05:40|87850.2|87800.2|87849.9|87799.9|87851.3|87801.3|87849.1|87799.1|16
1629691550000|2021-08-23 04:05:50|87849.8|87799.8|87851.7|87801.7|87852.1|87802.1|87849.5|87799.5|13
1629691560000|2021-08-23 04:06:00|87851.8|87801.8|87850.4|87800.4|87851.9|87801.9|87848.9|87798.9|20
1629691570000|2021-08-23 04:06:10|87849.7|87799.7|87850.3|87800.3|87851.5|87801.5|87849.6|87799.6|16
1629691580000|2021-08-23 04:06:20|87851.3|87801.3|87851.7|87801.7|87853.5|87803.5|87850.9|87800.9|27
1629691590000|2021-08-23 04:06:30|87851.4|87801.4|87852.1|87802.1|87852.1|87802.1|87850.4|87800.4|24
1629691600000|2021-08-23 04:06:40|87851.7|87801.7|87852.3|87802.3|87852.6|87802.6|87851.1|87801.1|14
1629691610000|2021-08-23 04:06:50|87852.2|87802.2|87852.7|87802.7|87854.2|87804.2|87851.6|87801.6|19
1629691620000|2021-08-23 04:07:00|87855.4|87805.4|87853.6|87803.6|87855.5|87805.5|87851.3|87801.3|21
1629691630000|2021-08-23 04:07:10|87853.4|87803.4|87851.4|87801.4|87854.5|87804.5|87850.8|87800.8|20
1629691640000|2021-08-23 04:07:20|87852.1|87802.1|87853.2|87803.2|87854.2|87804.2|87851|87801|18
1629691650000|2021-08-23 04:07:30|87852.3|87802.3|87850.6|87800.6|87854.1|87804.1|87850.4|87800.4|16
1629691660000|2021-08-23 04:07:40|87850.5|87800.5|87851.5|87801.5|87852|87802|87849.8|87799.8|12
1629691670000|2021-08-23 04:07:50|87851.1|87801.1|87851.5|87801.5|87852.2|87802.2|87850.7|87800.7|13
1629691680000|2021-08-23 04:08:00|87851.4|87801.4|87851.3|87801.3|87853.5|87803.5|87849.2|87799.2|22
1629691690000|2021-08-23 04:08:10|87851.2|87801.2|87851|87801|87851.5|87801.5|87849.8|87799.8|16
1629691700000|2021-08-23 04:08:20|87850|87800|87850.3|87800.3|87850.6|87800.6|87848.6|87798.6|15
1629691710000|2021-08-23 04:08:30|87850.4|87800.4|87850.4|87800.4|87851.1|87801.1|87849.6|87799.6|19
1629691720000|2021-08-23 04:08:40|87850.9|87800.9|87850.9|87800.9|87850.9|87800.9|87848.6|87798.6|13
1629691730000|2021-08-23 04:08:50|87849.2|87799.2|87850.2|87800.2|87850.9|87800.9|87848.9|87798.9|18
1629691740000|2021-08-23 04:09:00|87850.6|87800.6|87852.2|87802.2|87853.4|87803.4|87850|87800|32
1629691750000|2021-08-23 04:09:10|87850.9|87800.9|87852.1|87802.1|87853.6|87803.6|87849.3|87799.3|17
1629691760000|2021-08-23 04:09:20|87852.3|87802.3|87852.2|87802.2|87852.7|87802.7|87850.5|87800.5|17
1629691770000|2021-08-23 04:09:30|87851.8|87801.8|87850.8|87800.8|87853|87803|87849.2|87799.2|18
1629691780000|2021-08-23 04:09:40|87851.8|87801.8|87852.2|87802.2|87854.1|87804.1|87851.8|87801.8|28
1629691790000|2021-08-23 04:09:50|87852.4|87802.4|87851.3|87801.3|87860.8|87802.4|87848.8|87787.2|16
1629691800000|2021-08-23 04:10:00|87853.6|87803.6|87852.3|87802.3|87855|87805|87851.3|87801.3|19
1629691810000|2021-08-23 04:10:10|87852.1|87802.1|87853.1|87803.1|87854.3|87804.3|87851.9|87801.9|30
1629691820000|2021-08-23 04:10:20|87853.4|87803.4|87853.5|87803.5|87853.7|87803.7|87852.7|87802.7|12
1629691830000|2021-08-23 04:10:30|87853.6|87803.6|87852.4|87802.4|87854.4|87804.4|87851.5|87801.5|19
1629691840000|2021-08-23 04:10:40|87852|87802|87851.1|87801.1|87854|87804|87849.9|87799.9|22
1629691850000|2021-08-23 04:10:50|87851.5|87801.5|87850.9|87800.9|87853.4|87803.4|87850|87800|20
1629691860000|2021-08-23 04:11:00|87851.3|87801.3|87852.3|87802.3|87854|87804|87850.7|87800.7|28
1629691870000|2021-08-23 04:11:10|87851.8|87801.8|87852.6|87802.6|87853.1|87803.1|87850.9|87800.9|14
1629691880000|2021-08-23 04:11:20|87852.4|87802.4|87853.6|87803.6|87853.9|87803.9|87851.1|87801.1|23
1629691890000|2021-08-23 04:11:30|87853.2|87803.2|87856.3|87806.3|87856.3|87806.3|87852.8|87802.8|29
1629691900000|2021-08-23 04:11:40|87854.9|87804.9|87855.2|87805.2|87857|87807|87853.9|87803.9|20
1629691910000|2021-08-23 04:11:50|87854.8|87804.8|87855.7|87805.7|87856.1|87806.1|87854.8|87804.8|13
1629691920000|2021-08-23 04:12:00|87857.2|87807.2|87855|87805|87857.2|87807.2|87855|87805|13
1629691930000|2021-08-23 04:12:10|87855.4|87805.4|87855.7|87805.7|87856.8|87806.8|87854.5|87804.5|10
1629691940000|2021-08-23 04:12:20|87857.6|87807.6|87854.9|87804.9|87857.6|87807.6|87854.4|87804.4|22
1629691950000|2021-08-23 04:12:30|87855.1|87805.1|87856|87806|87857.2|87807.2|87852.8|87802.8|27
1629691960000|2021-08-23 04:12:40|87855.9|87805.9|87855.3|87805.3|87856.6|87806.6|87854.8|87804.8|23
1629691970000|2021-08-23 04:12:50|87856.1|87806.1|87854.8|87804.8|87862.2|87806.1|87852.1|87790.9|33
1629691980000|2021-08-23 04:13:00|87853.9|87803.9|87853.4|87803.4|87854.9|87804.9|87851.3|87801.3|27
1629691990000|2021-08-23 04:13:10|87854|87804|87852.2|87802.2|87854|87804|87850.9|87800.9|25
1629692000000|2021-08-23 04:13:20|87851.6|87801.6|87852.4|87802.4|87853.5|87803.5|87851.6|87801.6|27
1629692010000|2021-08-23 04:13:30|87852.1|87802.1|87849.4|87799.4|87862.1|87802.1|87847.5|87788.3|33
1629692020000|2021-08-23 04:13:40|87848.6|87798.6|87849.3|87799.3|87850.8|87800.8|87847.6|87797.6|25
1629692030000|2021-08-23 04:13:50|87849.4|87799.4|87849.1|87799.1|87850.5|87800.5|87847.9|87797.9|25
1629692040000|2021-08-23 04:14:00|87848.6|87798.6|87846.6|87796.6|87849.6|87799.6|87845.1|87795.1|17
1629692050000|2021-08-23 04:14:10|87845.5|87795.5|87845|87795|87847.2|87797.2|87843.9|87793.9|13
1629692060000|2021-08-23 04:14:20|87844.7|87794.7|87845.5|87795.5|87846.2|87796.2|87844.3|87794.3|15
1629692070000|2021-08-23 04:14:30|87844.8|87794.8|87844.3|87794.3|87845.4|87795.4|87843.6|87793.6|9
1629692080000|2021-08-23 04:14:40|87844.4|87794.4|87846.3|87796.3|87847.1|87797.1|87844.1|87794.1|20
1629692090000|2021-08-23 04:14:50|87847.1|87797.1|87845.8|87795.8|87847.3|87797.3|87843.8|87793.8|30
1629692100000|2021-08-23 04:15:00|87845.3|87795.3|87846|87796|87846.5|87796.5|87843.9|87793.9|28
1629692110000|2021-08-23 04:15:10|87845.8|87795.8|87846.4|87796.4|87848.2|87798.2|87844.6|87794.6|36
1629692120000|2021-08-23 04:15:20|87846.5|87796.5|87844.4|87794.4|87846.6|87796.6|87843.7|87793.7|30
1629692130000|2021-08-23 04:15:30|87843.9|87793.9|87843.8|87793.8|87844.8|87794.8|87841.9|87791.9|9
1629692140000|2021-08-23 04:15:40|87843.4|87793.4|87844.5|87794.5|87848|87798|87842.5|87792.5|17
1629692150000|2021-08-23 04:15:50|87843.2|87793.2|87842.1|87792.1|87855.9|87796.2|87842.1|87783.6|28
1629692160000|2021-08-23 04:16:00|87853.3|87782.6|87845.2|87795.2|87853.3|87795.5|87840|87782.6|28
1629692170000|2021-08-23 04:16:10|87845.1|87795.1|87845.1|87795.1|87855|87796.4|87844.5|87783.7|26
1629692180000|2021-08-23 04:16:20|87845|87795|87843.2|87793.2|87846.6|87796.6|87842.8|87792.8|31
1629692190000|2021-08-23 04:16:30|87845.2|87795.2|87844.3|87794.3|87845.7|87795.7|87843.5|87793.5|21
1629692200000|2021-08-23 04:16:40|87843.7|87793.7|87847.5|87797.5|87848.9|87798.9|87843.7|87793.7|21
1629692210000|2021-08-23 04:16:50|87848.8|87798.8|87848.6|87798.6|87849.9|87799.9|87847.9|87797.9|26
1629692220000|2021-08-23 04:17:00|87848.1|87798.1|87849.4|87799.4|87860.5|87800.7|87847.7|87789.5|18
1629692230000|2021-08-23 04:17:10|87847.5|87797.5|87848.5|87798.5|87849.9|87799.9|87847.1|87797.1|20
1629692240000|2021-08-23 04:17:20|87849.3|87799.3|87857.5|87787.2|87857.6|87799.4|87847|87786.6|19
1629692250000|2021-08-23 04:17:30|87846.2|87796.2|87844.1|87794.1|87846.6|87796.6|87844.1|87794.1|31
1629692260000|2021-08-23 04:17:40|87844.8|87794.8|87849.8|87799.8|87849.8|87799.8|87844.6|87794.6|29
1629692270000|2021-08-23 04:17:50|87849.5|87799.5|87850.9|87800.9|87851.2|87801.2|87848.5|87798.5|33
1629692280000|2021-08-23 04:18:00|87851|87801|87851.8|87801.8|87852.8|87802.8|87851|87801|23
1629692290000|2021-08-23 04:18:10|87851.5|87801.5|87864.3|87793.8|87864.3|87804.6|87851.5|87793.8|20
1629692300000|2021-08-23 04:18:20|87853.9|87803.9|87852.3|87802.3|87864.2|87804.8|87851.9|87793.3|17
1629692310000|2021-08-23 04:18:30|87852.1|87802.1|87851.2|87801.2|87852.1|87802.1|87849.3|87799.3|22
1629692320000|2021-08-23 04:18:40|87851.4|87801.4|87854.4|87804.4|87854.4|87804.4|87850.6|87800.6|24
1629692330000|2021-08-23 04:18:50|87855.1|87805.1|87854.6|87804.6|87857|87807|87853.5|87803.5|24
1629692340000|2021-08-23 04:19:00|87855.7|87805.7|87856.7|87806.7|87867|87808.3|87854.7|87796.6|26
1629692350000|2021-08-23 04:19:10|87856.9|87806.9|87855.6|87805.6|87857.6|87807.6|87855.6|87805.6|15
1629692360000|2021-08-23 04:19:20|87855.3|87805.3|87855.7|87805.7|87856.6|87806.6|87854.6|87804.6|21
1629692370000|2021-08-23 04:19:30|87855.4|87805.4|87855.7|87805.7|87856.9|87806.9|87853.4|87803.4|11
1629692380000|2021-08-23 04:19:40|87855.5|87805.5|87852|87802|87867.8|87806.4|87850.2|87793.2|27
1629692390000|2021-08-23 04:19:50|87852.4|87802.4|87853.5|87803.5|87864.4|87805.7|87851.9|87794.1|21
1629692400000|2021-08-23 04:20:00|87854.2|87804.2|87854.3|87804.3|87864.3|87805.2|87853|87794.1|22
1629692410000|2021-08-23 04:20:10|87853.7|87803.7|87852.2|87802.2|87864.5|87804|87851|87792|22
1629692420000|2021-08-23 04:20:20|87852.1|87802.1|87852.3|87802.3|87854.6|87804.6|87851.5|87801.5|22
1629692430000|2021-08-23 04:20:30|87851.3|87801.3|87848.1|87798.1|87851.6|87801.6|87847.9|87797.9|25
1629692440000|2021-08-23 04:20:40|87847.8|87797.8|87852.7|87802.7|87853.8|87803.8|87847.8|87797.8|25
1629692450000|2021-08-23 04:20:50|87852.6|87802.6|87852.5|87802.5|87854.4|87804.4|87851.3|87801.3|25
1629692460000|2021-08-23 04:21:00|87853.1|87803.1|87854.3|87804.3|87855.3|87805.3|87852.1|87802.1|21
1629692470000|2021-08-23 04:21:10|87853.4|87803.4|87854.6|87804.6|87855.9|87805.9|87852|87802|32
1629692480000|2021-08-23 04:21:20|87855.1|87805.1|87857.9|87807.9|87857.9|87807.9|87853|87803|24
1629692490000|2021-08-23 04:21:30|87859.5|87809.5|87858.7|87808.7|87860.2|87810.2|87857.1|87807.1|30
1629692500000|2021-08-23 04:21:40|87858.5|87808.5|87857.9|87807.9|87860.2|87810.2|87857.9|87807.9|20
1629692510000|2021-08-23 04:21:50|87856.8|87806.8|87858.7|87808.7|87860.5|87810.5|87856.8|87806.8|23
1629692520000|2021-08-23 04:22:00|87859.3|87809.3|87857.2|87807.2|87861.3|87811.3|87857.2|87807.2|21
1629692530000|2021-08-23 04:22:10|87857.4|87807.4|87859.2|87809.2|87871|87812.5|87857.4|87798.7|24
1629692540000|2021-08-23 04:22:20|87872.3|87796.9|87858.7|87808.7|87872.3|87811.9|87858.7|87796.9|14
1629692550000|2021-08-23 04:22:30|87870.7|87798.8|87857.8|87807.8|87870.7|87810|87857.1|87798.8|13
1629692560000|2021-08-23 04:22:40|87857|87807|87856.7|87806.7|87866.9|87808|87855.6|87796|22
1629692570000|2021-08-23 04:22:50|87856.9|87806.9|87855.7|87805.7|87857.9|87807.9|87855.7|87805.7|17
1629692580000|2021-08-23 04:23:00|87855.4|87805.4|87857.4|87807.4|87866.9|87810.2|87855.4|87796.8|18
1629692590000|2021-08-23 04:23:10|87856.8|87806.8|87856.7|87806.7|87863.2|87809.5|87854|87792.2|17
1629692600000|2021-08-23 04:23:20|87856.1|87806.1|87858.7|87808.7|87860.5|87810.5|87855.3|87805.3|25
1629692610000|2021-08-23 04:23:30|87859|87809|87863.3|87813.3|87864.5|87814.5|87857.7|87807.7|30
1629692620000|2021-08-23 04:23:40|87861.4|87811.4|87862.2|87812.2|87863.3|87813.3|87861.3|87811.3|22
1629692630000|2021-08-23 04:23:50|87863.3|87813.3|87861.4|87811.4|87863.3|87813.3|87861.4|87811.4|17
1629692640000|2021-08-23 04:24:00|87861.8|87811.8|87862.4|87812.4|87863.9|87813.9|87861.3|87811.3|18
1629692650000|2021-08-23 04:24:10|87862.3|87812.3|87863.1|87813.1|87863.6|87813.6|87862|87812|21
1629692660000|2021-08-23 04:24:20|87863|87813|87869.6|87799|87871.7|87813.3|87859.8|87799|16
1629692670000|2021-08-23 04:24:30|87858|87808|87870.1|87797.2|87871.9|87809.5|87854.1|87796.8|30
1629692680000|2021-08-23 04:24:40|87869.8|87796.9|87855.6|87805.6|87869.8|87808.9|87855.6|87796.9|19
1629692690000|2021-08-23 04:24:50|87856|87806|87856|87806|87865.8|87808.4|87855.5|87795.4|27
1629692700000|2021-08-23 04:25:00|87855.9|87805.9|87861.9|87811.9|87861.9|87811.9|87855.7|87805.7|30
1629692710000|2021-08-23 04:25:10|87862.2|87812.2|87859|87809|87863.2|87813.2|87858.4|87808.4|33
1629692720000|2021-08-23 04:25:20|87871.7|87799.6|87863.5|87813.5|87871.7|87813.9|87861.3|87799.6|34
1629692730000|2021-08-23 04:25:30|87863.7|87813.7|87864|87814|87864.1|87814.1|87863.2|87813.2|19
1629692740000|2021-08-23 04:25:40|87864.6|87814.6|87867.9|87817.9|87869.1|87819.1|87863.4|87813.4|26
1629692750000|2021-08-23 04:25:50|87868.3|87818.3|87864.2|87814.2|87868.3|87818.3|87863.3|87813.3|39
1629692760000|2021-08-23 04:26:00|87864.7|87814.7|87859.6|87809.6|87872.5|87815.1|87859.6|87799.6|21
1629692770000|2021-08-23 04:26:10|87856.6|87806.6|87858.4|87808.4|87861.4|87811.4|87856.6|87806.6|10
1629692780000|2021-08-23 04:26:20|87857.5|87807.5|87857.6|87807.6|87870.4|87810.3|87856.3|87798.6|31
1629692790000|2021-08-23 04:26:30|87868.8|87798.5|87857.7|87807.7|87868.8|87810.1|87857|87797|12
1629692800000|2021-08-23 04:26:40|87857.4|87807.4|87857.9|87807.9|87859.3|87809.3|87857.4|87807.4|10
1629692810000|2021-08-23 04:26:50|87856.9|87806.9|87858.7|87808.7|87872.3|87811.9|87856.9|87799|19
1629692820000|2021-08-23 04:27:00|87858.4|87808.4|87864.2|87814.2|87865.8|87815.8|87858.4|87808.4|28
1629692830000|2021-08-23 04:27:10|87862.5|87812.5|87864.3|87814.3|87865.3|87815.3|87862.5|87812.5|13
1629692840000|2021-08-23 04:27:20|87864.5|87814.5|87862.1|87812.1|87865.6|87815.6|87861.6|87811.6|24
1629692850000|2021-08-23 04:27:30|87862|87812|87874.9|87804.8|87876.5|87816.3|87862|87804.8|7
1629692860000|2021-08-23 04:27:40|87864.4|87814.4|87863.1|87813.1|87864.6|87814.6|87862.3|87812.3|19
1629692870000|2021-08-23 04:27:50|87862.1|87812.1|87860.1|87810.1|87871.8|87813.4|87860.1|87801.2|25
1629692880000|2021-08-23 04:28:00|87859.1|87809.1|87862.5|87812.5|87863.7|87813.7|87859.1|87809.1|27
1629692890000|2021-08-23 04:28:10|87862.4|87812.4|87862|87812|87864.2|87814.2|87860.9|87810.9|29
1629692900000|2021-08-23 04:28:20|87863.2|87813.2|87862.6|87812.6|87863.6|87813.6|87861|87811|21
1629692910000|2021-08-23 04:28:30|87861.5|87811.5|87862.4|87812.4|87862.4|87812.4|87860.8|87810.8|12
1629692920000|2021-08-23 04:28:40|87861.3|87811.3|87860.3|87810.3|87862.2|87812.2|87859.9|87809.9|30
1629692930000|2021-08-23 04:28:50|87861.3|87811.3|87860|87810|87861.5|87811.5|87859.6|87809.6|28
1629692940000|2021-08-23 04:29:00|87861.8|87811.8|87864.2|87814.2|87869.4|87819.4|87861.8|87811.8|32
1629692950000|2021-08-23 04:29:10|87864.1|87814.1|87866.4|87816.4|87866.4|87816.4|87863|87813|31
1629692960000|2021-08-23 04:29:20|87865|87815|87866.2|87816.2|87866.2|87816.2|87864.4|87814.4|14
1629692970000|2021-08-23 04:29:30|87867|87817|87867.1|87817.1|87867.4|87817.4|87864.4|87814.4|15
1629692980000|2021-08-23 04:29:40|87867.2|87817.2|87866.8|87816.8|87867.4|87817.4|87864|87814|16
1629692990000|2021-08-23 04:29:50|87866.7|87816.7|87867.1|87817.1|87868.2|87818.2|87862.9|87812.9|18
1629693000000|2021-08-23 04:30:00|87867.5|87817.5|87862.1|87812.1|87872.4|87817.7|87860.9|87801.2|44
1629693010000|2021-08-23 04:30:10|87861.6|87811.6|87863.2|87813.2|87863.7|87813.7|87861.1|87811.1|34
1629693020000|2021-08-23 04:30:20|87863.8|87813.8|87864.9|87814.9|87864.9|87814.9|87862|87812|37
1629693030000|2021-08-23 04:30:30|87865.1|87815.1|87863.4|87813.4|87866.3|87816.3|87862.4|87812.4|34
1629693040000|2021-08-23 04:30:40|87864.2|87814.2|87864.3|87814.3|87865.2|87815.2|87863.7|87813.7|21
1629693050000|2021-08-23 04:30:50|87864.4|87814.4|87865.1|87815.1|87865.3|87815.3|87864|87814|21
1629693060000|2021-08-23 04:31:00|87865|87815|87863.5|87813.5|87865.9|87815.9|87862.8|87812.8|30
1629693070000|2021-08-23 04:31:10|87863.1|87813.1|87863.7|87813.7|87864.8|87814.8|87862.6|87812.6|21
1629693080000|2021-08-23 04:31:20|87863.8|87813.8|87862.1|87812.1|87864.9|87814.9|87862|87812|24
1629693090000|2021-08-23 04:31:30|87862.3|87812.3|87862.4|87812.4|87864.4|87814.4|87862.3|87812.3|25
1629693100000|2021-08-23 04:31:40|87862.2|87812.2|87861.1|87811.1|87863.1|87813.1|87860.9|87810.9|21
1629693110000|2021-08-23 04:31:50|87860.1|87810.1|87862.3|87812.3|87862.4|87812.4|87860.1|87810.1|24
1629693120000|2021-08-23 04:32:00|87863.2|87813.2|87861.5|87811.5|87863.2|87813.2|87860|87810|35
1629693130000|2021-08-23 04:32:10|87861.3|87811.3|87863.2|87813.2|87863.5|87813.5|87860.8|87810.8|12
1629693140000|2021-08-23 04:32:20|87861.7|87811.7|87861.2|87811.2|87862.8|87812.8|87859.8|87809.8|16
1629693150000|2021-08-23 04:32:30|87861.1|87811.1|87860.9|87810.9|87861.4|87811.4|87858|87808|26
1629693160000|2021-08-23 04:32:40|87861.2|87811.2|87861.5|87811.5|87862|87812|87860.8|87810.8|10
1629693170000|2021-08-23 04:32:50|87860.9|87810.9|87862.7|87812.7|87863.7|87813.7|87860.6|87810.6|15
1629693180000|2021-08-23 04:33:00|87862.9|87812.9|87860.5|87810.5|87862.9|87812.9|87858.8|87808.8|24
1629693190000|2021-08-23 04:33:10|87859.5|87809.5|87860.6|87810.6|87862.2|87812.2|87859.4|87809.4|15
1629693200000|2021-08-23 04:33:20|87861.4|87811.4|87861.4|87811.4|87863.2|87813.2|87860.5|87810.5|12
1629693210000|2021-08-23 04:33:30|87861.3|87811.3|87858.2|87808.2|87861.8|87811.8|87856.9|87806.9|25
1629693220000|2021-08-23 04:33:40|87857.5|87807.5|87857.8|87807.8|87858.8|87808.8|87855.1|87805.1|23
1629693230000|2021-08-23 04:33:50|87855.8|87805.8|87854.8|87804.8|87857.5|87807.5|87854.4|87804.4|22
1629693240000|2021-08-23 04:34:00|87855.2|87805.2|87854.5|87804.5|87855.2|87805.2|87852|87802|24
1629693250000|2021-08-23 04:34:10|87855.4|87805.4|87855.1|87805.1|87856.5|87806.5|87855.1|87805.1|18
1629693260000|2021-08-23 04:34:20|87855.6|87805.6|87854.9|87804.9|87855.7|87805.7|87854.3|87804.3|23
1629693270000|2021-08-23 04:34:30|87855.1|87805.1|87855.6|87805.6|87857.1|87807.1|87852.1|87802.1|24
1629693280000|2021-08-23 04:34:40|87854.9|87804.9|87854.7|87804.7|87856.7|87806.7|87854.6|87804.6|17
1629693290000|2021-08-23 04:34:50|87855.1|87805.1|87854.6|87804.6|87855.1|87805.1|87851.4|87801.4|17
1629693300000|2021-08-23 04:35:00|87854.4|87804.4|87854.4|87804.4|87854.5|87804.5|87852.6|87802.6|31
1629693310000|2021-08-23 04:35:10|87854.5|87804.5|87854.2|87804.2|87856.4|87806.4|87853.8|87803.8|23
1629693320000|2021-08-23 04:35:20|87854.4|87804.4|87854.2|87804.2|87856.9|87806.9|87851|87801|29
1629693330000|2021-08-23 04:35:30|87854|87804|87854.8|87804.8|87856|87806|87854|87804|16
1629693340000|2021-08-23 04:35:40|87855|87805|87854.9|87804.9|87856.5|87806.5|87854.8|87804.8|18
1629693350000|2021-08-23 04:35:50|87855|87805|87855.9|87805.9|87856.8|87806.8|87854.7|87804.7|25
1629693360000|2021-08-23 04:36:00|87855.8|87805.8|87861.4|87811.4|87861.4|87811.4|87854.7|87804.7|36
1629693370000|2021-08-23 04:36:10|87860.5|87810.5|87860|87810|87861.4|87811.4|87858.1|87808.1|15
1629693380000|2021-08-23 04:36:20|87854.9|87804.9|87858|87808|87858|87808|87854.9|87804.9|21
1629693390000|2021-08-23 04:36:30|87857.9|87807.9|87859.4|87809.4|87859.6|87809.6|87857.4|87807.4|16
1629693400000|2021-08-23 04:36:40|87858.5|87808.5|87857.2|87807.2|87858.5|87808.5|87852.6|87802.6|16
1629693410000|2021-08-23 04:36:50|87857.1|87807.1|87858.9|87808.9|87858.9|87808.9|87854.5|87804.5|26
1629693420000|2021-08-23 04:37:00|87858.5|87808.5|87858.4|87808.4|87859.9|87809.9|87857.4|87807.4|33
1629693430000|2021-08-23 04:37:10|87858.6|87808.6|87857|87807|87858.6|87808.6|87854.7|87804.7|23
1629693440000|2021-08-23 04:37:20|87857.1|87807.1|87851.6|87801.6|87857.1|87807.1|87849.4|87799.4|26
1629693450000|2021-08-23 04:37:30|87851.7|87801.7|87851.8|87801.8|87853.3|87803.3|87851.7|87801.7|18
1629693460000|2021-08-23 04:37:40|87852|87802|87850.3|87800.3|87852|87802|87848.6|87798.6|14
1629693470000|2021-08-23 04:37:50|87851.2|87801.2|87850.9|87800.9|87851.4|87801.4|87850.6|87800.6|23
1629693480000|2021-08-23 04:38:00|87850.8|87800.8|87852.1|87802.1|87852.1|87802.1|87846|87796|26
1629693490000|2021-08-23 04:38:10|87851.8|87801.8|87850.2|87800.2|87852.3|87802.3|87849.8|87799.8|19
1629693500000|2021-08-23 04:38:20|87850.1|87800.1|87848.1|87798.1|87850.3|87800.3|87846|87796|20
1629693510000|2021-08-23 04:38:30|87848.3|87798.3|87847|87797|87848.3|87798.3|87847|87797|8
1629693520000|2021-08-23 04:38:40|87847.1|87797.1|87847|87797|87848|87798|87846.1|87796.1|15
1629693530000|2021-08-23 04:38:50|87846.7|87796.7|87849.7|87799.7|87850.2|87800.2|87846.7|87796.7|20
1629693540000|2021-08-23 04:39:00|87849.8|87799.8|87848.6|87798.6|87850.1|87800.1|87846.3|87796.3|9
1629693550000|2021-08-23 04:39:10|87851.3|87801.3|87849.7|87799.7|87851.3|87801.3|87849.1|87799.1|14
1629693560000|2021-08-23 04:39:20|87849.8|87799.8|87849.7|87799.7|87850|87800|87849.2|87799.2|10
1629693570000|2021-08-23 04:39:30|87849.9|87799.9|87846.1|87796.1|87849.9|87799.9|87846|87796|23
1629693580000|2021-08-23 04:39:40|87845.7|87795.7|87849.7|87799.7|87851.2|87801.2|87845.7|87795.7|21
1629693590000|2021-08-23 04:39:50|87849.3|87799.3|87851.4|87801.4|87851.4|87801.4|87849.1|87799.1|20
1629693600000|2021-08-23 04:40:00|87851.2|87801.2|87845.2|87795.2|87851.3|87801.3|87844|87794|16
1629693610000|2021-08-23 04:40:10|87845.9|87795.9|87851.2|87801.2|87851.2|87801.2|87845.6|87795.6|22
1629693620000|2021-08-23 04:40:20|87851.1|87801.1|87849.3|87799.3|87851.2|87801.2|87847.8|87797.8|14
1629693630000|2021-08-23 04:40:30|87849.1|87799.1|87849.4|87799.4|87850|87800|87847.6|87797.6|15
1629693640000|2021-08-23 04:40:40|87848.7|87798.7|87847.4|87797.4|87850.7|87800.7|87845.1|87795.1|12
1629693650000|2021-08-23 04:40:50|87847.9|87797.9|87846.4|87796.4|87848.4|87798.4|87846.4|87796.4|10
1629693660000|2021-08-23 04:41:00|87847.3|87797.3|87847.3|87797.3|87850.7|87800.7|87846.1|87796.1|24
1629693670000|2021-08-23 04:41:10|87847.1|87797.1|87847.9|87797.9|87849|87799|87846.2|87796.2|19
1629693680000|2021-08-23 04:41:20|87847.3|87797.3|87848.4|87798.4|87848.7|87798.7|87847.2|87797.2|13
1629693690000|2021-08-23 04:41:30|87848.1|87798.1|87850.9|87800.9|87852.1|87802.1|87847|87797|27
1629693700000|2021-08-23 04:41:40|87853.1|87803.1|87854.3|87804.3|87854.3|87804.3|87851.6|87801.6|13
1629693710000|2021-08-23 04:41:50|87854.5|87804.5|87853.5|87803.5|87854.5|87804.5|87852.4|87802.4|29
1629693720000|2021-08-23 04:42:00|87853.4|87803.4|87851.9|87801.9|87853.7|87803.7|87851.8|87801.8|11
1629693730000|2021-08-23 04:42:10|87852.4|87802.4|87853.6|87803.6|87854|87804|87852.4|87802.4|11
1629693740000|2021-08-23 04:42:20|87853.5|87803.5|87854.4|87804.4|87855.1|87805.1|87851.9|87801.9|11
1629693750000|2021-08-23 04:42:30|87854.8|87804.8|87855.1|87805.1|87855.6|87805.6|87852.5|87802.5|20
1629693760000|2021-08-23 04:42:40|87854.8|87804.8|87852.3|87802.3|87854.9|87804.9|87852.3|87802.3|9
1629693770000|2021-08-23 04:42:50|87853.1|87803.1|87850.1|87800.1|87853.8|87803.8|87848.7|87798.7|9
1629693780000|2021-08-23 04:43:00|87850.5|87800.5|87854.7|87804.7|87854.7|87804.7|87850.5|87800.5|12
1629693790000|2021-08-23 04:43:10|87854.4|87804.4|87852.9|87802.9|87855|87805|87850.3|87800.3|15
1629693800000|2021-08-23 04:43:20|87854.9|87804.9|87855.3|87805.3|87855.5|87805.5|87854.3|87804.3|19
1629693810000|2021-08-23 04:43:30|87855.4|87805.4|87854.1|87804.1|87855.4|87805.4|87854.1|87804.1|10
1629693820000|2021-08-23 04:43:40|87843.6|87793.6|87851.9|87801.9|87852.2|87802.2|87843.6|87793.6|11
1629693830000|2021-08-23 04:43:50|87851.7|87801.7|87854.8|87804.8|87855.3|87805.3|87851.7|87801.7|12
1629693840000|2021-08-23 04:44:00|87854.6|87804.6|87854.5|87804.5|87855.1|87805.1|87853.8|87803.8|8
1629693850000|2021-08-23 04:44:10|87853.4|87803.4|87851.1|87801.1|87854.3|87804.3|87849.6|87799.6|10
1629693860000|2021-08-23 04:44:20|87852.5|87802.5|87852.2|87802.2|87853|87803|87851.8|87801.8|12
1629693870000|2021-08-23 04:44:30|87846.5|87796.5|87851.3|87801.3|87852.4|87802.4|87846.5|87796.5|4
1629693880000|2021-08-23 04:44:40|87853.5|87803.5|87853.2|87803.2|87853.5|87803.5|87851.5|87801.5|7
1629693890000|2021-08-23 04:44:50|87851.8|87801.8|87853.8|87803.8|87853.8|87803.8|87851.8|87801.8|11
1629693900000|2021-08-23 04:45:00|87854|87804|87855|87805|87855|87805|87851.6|87801.6|15
1629693910000|2021-08-23 04:45:10|87855.5|87805.5|87854.2|87804.2|87855.7|87805.7|87854|87804|20
1629693920000|2021-08-23 04:45:20|87853.7|87803.7|87854.6|87804.6|87855|87805|87853.4|87803.4|14
1629693930000|2021-08-23 04:45:30|87854.3|87804.3|87851.4|87801.4|87854.3|87804.3|87848|87798|11
1629693940000|2021-08-23 04:45:40|87851|87801|87853.7|87803.7|87855.2|87805.2|87850.6|87800.6|13
1629693950000|2021-08-23 04:45:50|87854.1|87804.1|87852.9|87802.9|87854.4|87804.4|87850.4|87800.4|12
1629693960000|2021-08-23 04:46:00|87853.3|87803.3|87854.2|87804.2|87854.2|87804.2|87852.8|87802.8|19
1629693970000|2021-08-23 04:46:10|87853.8|87803.8|87853.5|87803.5|87855.9|87805.9|87849.6|87799.6|11
1629693980000|2021-08-23 04:46:20|87853.1|87803.1|87854.7|87804.7|87855.9|87805.9|87852.9|87802.9|16
1629693990000|2021-08-23 04:46:30|87853.9|87803.9|87852.3|87802.3|87853.9|87803.9|87848.6|87798.6|10
1629694000000|2021-08-23 04:46:40|87852.5|87802.5|87855.3|87805.3|87855.3|87805.3|87852.3|87802.3|7
1629694010000|2021-08-23 04:46:50|87855.1|87805.1|87853|87803|87855.6|87805.6|87851|87801|20
1629694020000|2021-08-23 04:47:00|87853.1|87803.1|87855.3|87805.3|87855.5|87805.5|87852.4|87802.4|15
1629694030000|2021-08-23 04:47:10|87854.9|87804.9|87851.3|87801.3|87855.1|87805.1|87848.9|87798.9|22
1629694040000|2021-08-23 04:47:20|87851.9|87801.9|87851.3|87801.3|87852.3|87802.3|87850.6|87800.6|17
1629694050000|2021-08-23 04:47:30|87851.2|87801.2|87848.4|87798.4|87851.2|87801.2|87847.1|87797.1|9
1629694060000|2021-08-23 04:47:40|87848.7|87798.7|87850.1|87800.1|87850.3|87800.3|87848.7|87798.7|5
1629694070000|2021-08-23 04:47:50|87849.5|87799.5|87848.8|87798.8|87850.1|87800.1|87847.6|87797.6|12
1629694080000|2021-08-23 04:48:00|87848.3|87798.3|87845.9|87795.9|87851.5|87801.5|87845.1|87795.1|25
1629694090000|2021-08-23 04:48:10|87844.7|87794.7|87847|87797|87847.2|87797.2|87844.7|87794.7|23
1629694100000|2021-08-23 04:48:20|87847.3|87797.3|87845.8|87795.8|87847.4|87797.4|87843.8|87793.8|22
1629694110000|2021-08-23 04:48:30|87845.3|87795.3|87842.9|87792.9|87847.4|87797.4|87842.9|87792.9|23
1629694120000|2021-08-23 04:48:40|87843.3|87793.3|87838|87788|87843.3|87793.3|87838|87788|26
1629694130000|2021-08-23 04:48:50|87837.3|87787.3|87834.8|87784.8|87838.6|87788.6|87834.6|87784.6|34
1629694140000|2021-08-23 04:49:00|87834.1|87784.1|87832.9|87782.9|87834.5|87784.5|87832.8|87782.8|28
1629694150000|2021-08-23 04:49:10|87833.1|87783.1|87819.4|87769.4|87833.1|87783.1|87819.4|87769.4|20
1629694160000|2021-08-23 04:49:20|87821.3|87771.3|87824.1|87774.1|87825.9|87775.9|87821.3|87771.3|28
1629694170000|2021-08-23 04:49:30|87824.7|87774.7|87823.4|87773.4|87825.8|87775.8|87822.8|87772.8|23
1629694180000|2021-08-23 04:49:40|87823.5|87773.5|87824.5|87774.5|87825.4|87775.4|87823.5|87773.5|21
1629694190000|2021-08-23 04:49:50|87825.4|87775.4|87824.7|87774.7|87826.2|87776.2|87823.3|87773.3|13
1629694200000|2021-08-23 04:50:00|87824.3|87774.3|87828.3|87778.3|87828.3|87778.3|87824.3|87774.3|22
1629694210000|2021-08-23 04:50:10|87828.5|87778.5|87829.1|87779.1|87829.2|87779.2|87828|87778|10
1629694220000|2021-08-23 04:50:20|87828.8|87778.8|87828.7|87778.7|87829|87779|87828.1|87778.1|18
1629694230000|2021-08-23 04:50:30|87828.1|87778.1|87828.8|87778.8|87829.8|87779.8|87828.1|87778.1|21
1629694240000|2021-08-23 04:50:40|87829.1|87779.1|87826.8|87776.8|87829.7|87779.7|87825.4|87775.4|18
1629694250000|2021-08-23 04:50:50|87827.3|87777.3|87830.1|87780.1|87830.5|87780.5|87827.1|87777.1|14
1629694260000|2021-08-23 04:51:00|87829.5|87779.5|87829.9|87779.9|87831.6|87781.6|87829.2|87779.2|18
1629694270000|2021-08-23 04:51:10|87829.8|87779.8|87832.1|87782.1|87832.7|87782.7|87829.8|87779.8|17
1629694280000|2021-08-23 04:51:20|87829.4|87779.4|87832.8|87782.8|87832.8|87782.8|87829.4|87779.4|10
1629694290000|2021-08-23 04:51:30|87832.6|87782.6|87831.5|87781.5|87832.7|87782.7|87831.1|87781.1|18
1629694300000|2021-08-23 04:51:40|87831.4|87781.4|87829.1|87779.1|87831.4|87781.4|87827.1|87777.1|26
1629694310000|2021-08-23 04:51:50|87828.8|87778.8|87831.4|87781.4|87831.5|87781.5|87827.9|87777.9|19
1629694320000|2021-08-23 04:52:00|87831.2|87781.2|87829.9|87779.9|87831.2|87781.2|87825.8|87775.8|17
1629694330000|2021-08-23 04:52:10|87829.1|87779.1|87833.9|87783.9|87834.6|87784.6|87829.1|87779.1|30
1629694340000|2021-08-23 04:52:20|87833.4|87783.4|87833.4|87783.4|87833.6|87783.6|87832.1|87782.1|13
1629694350000|2021-08-23 04:52:30|87833|87783|87829.6|87779.6|87833.6|87783.6|87829.5|87779.5|24
1629694360000|2021-08-23 04:52:40|87829.3|87779.3|87830.2|87780.2|87830.2|87780.2|87828.7|87778.7|25
1629694370000|2021-08-23 04:52:50|87830.3|87780.3|87831.4|87781.4|87831.4|87781.4|87827.1|87777.1|13
1629694380000|2021-08-23 04:53:00|87831|87781|87831.8|87781.8|87832.7|87782.7|87830.4|87780.4|19
1629694390000|2021-08-23 04:53:10|87831.7|87781.7|87831.3|87781.3|87832.4|87782.4|87826.4|87776.4|19
1629694400000|2021-08-23 04:53:20|87831.6|87781.6|87832.5|87782.5|87832.5|87782.5|87831|87781|20
1629694410000|2021-08-23 04:53:30|87832.6|87782.6|87832.7|87782.7|87833.1|87783.1|87832.1|87782.1|15
1629694420000|2021-08-23 04:53:40|87831.8|87781.8|87830.5|87780.5|87831.8|87781.8|87827.5|87777.5|11
1629694430000|2021-08-23 04:53:50|87830.3|87780.3|87830.9|87780.9|87831.5|87781.5|87829.9|87779.9|17
1629694440000|2021-08-23 04:54:00|87830.7|87780.7|87831.9|87781.9|87832.2|87782.2|87828.6|87778.6|17
1629694450000|2021-08-23 04:54:10|87831.2|87781.2|87833.9|87783.9|87833.9|87783.9|87831.2|87781.2|16
1629694460000|2021-08-23 04:54:20|87833.5|87783.5|87832.5|87782.5|87833.7|87783.7|87832.5|87782.5|14
1629694470000|2021-08-23 04:54:30|87832.4|87782.4|87830.2|87780.2|87832.6|87782.6|87827.2|87777.2|20
1629694480000|2021-08-23 04:54:40|87830.4|87780.4|87831|87781|87831.7|87781.7|87829.8|87779.8|16
1629694490000|2021-08-23 04:54:50|87831.3|87781.3|87831.7|87781.7|87832.2|87782.2|87830.6|87780.6|18
1629694500000|2021-08-23 04:55:00|87831.9|87781.9|87831.1|87781.1|87832.5|87782.5|87829.6|87779.6|28
1629694510000|2021-08-23 04:55:10|87831.4|87781.4|87832.3|87782.3|87832.6|87782.6|87830.6|87780.6|22
1629694520000|2021-08-23 04:55:20|87831.7|87781.7|87832.7|87782.7|87833.1|87783.1|87831.4|87781.4|15
1629694530000|2021-08-23 04:55:30|87832.8|87782.8|87833.7|87783.7|87834.9|87784.9|87829.9|87779.9|25
1629694540000|2021-08-23 04:55:40|87833.3|87783.3|87833.6|87783.6|87834|87784|87832.7|87782.7|18
1629694550000|2021-08-23 04:55:50|87833.1|87783.1|87832.9|87782.9|87833.1|87783.1|87831.2|87781.2|11
1629694560000|2021-08-23 04:56:00|87832.8|87782.8|87834.6|87784.6|87834.9|87784.9|87832.1|87782.1|22
1629694570000|2021-08-23 04:56:10|87834.5|87784.5|87835.7|87785.7|87836|87786|87834.4|87784.4|21
1629694580000|2021-08-23 04:56:20|87835.6|87785.6|87834.7|87784.7|87835.6|87785.6|87833.3|87783.3|11
1629694590000|2021-08-23 04:56:30|87835|87785|87834.9|87784.9|87836|87786|87832.9|87782.9|35
1629694600000|2021-08-23 04:56:40|87834.3|87784.3|87834.6|87784.6|87835.3|87785.3|87831.6|87781.6|15
1629694610000|2021-08-23 04:56:50|87832.9|87782.9|87835.4|87785.4|87836.7|87786.7|87831.7|87781.7|46
1629694620000|2021-08-23 04:57:00|87835.5|87785.5|87836.6|87786.6|87837.2|87787.2|87835.1|87785.1|16
1629694630000|2021-08-23 04:57:10|87836.5|87786.5|87836.8|87786.8|87838.3|87788.3|87835.9|87785.9|20
1629694640000|2021-08-23 04:57:20|87836.7|87786.7|87835.2|87785.2|87837.6|87787.6|87834.2|87784.2|19
1629694650000|2021-08-23 04:57:30|87835.1|87785.1|87836.4|87786.4|87837.2|87787.2|87835.1|87785.1|22
1629694660000|2021-08-23 04:57:40|87836.3|87786.3|87838.6|87788.6|87839.6|87789.6|87836.3|87786.3|15
1629694670000|2021-08-23 04:57:50|87839.4|87789.4|87839|87789|87839.4|87789.4|87837.7|87787.7|18
1629694680000|2021-08-23 04:58:00|87839.3|87789.3|87840.6|87790.6|87841.4|87791.4|87839.3|87789.3|32
1629694690000|2021-08-23 04:58:10|87840.4|87790.4|87838.1|87788.1|87840.7|87790.7|87838.1|87788.1|27
1629694700000|2021-08-23 04:58:20|87838.5|87788.5|87837.9|87787.9|87839.5|87789.5|87836.7|87786.7|18
1629694710000|2021-08-23 04:58:30|87837.8|87787.8|87839.7|87789.7|87839.9|87789.9|87837.8|87787.8|14
1629694720000|2021-08-23 04:58:40|87839.4|87789.4|87838.7|87788.7|87840.1|87790.1|87836.2|87786.2|27
1629694730000|2021-08-23 04:58:50|87839.5|87789.5|87838.8|87788.8|87840|87790|87837.6|87787.6|17
1629694740000|2021-08-23 04:59:00|87839|87789|87841|87791|87841.3|87791.3|87838|87788|21
1629694750000|2021-08-23 04:59:10|87841.2|87791.2|87838.6|87788.6|87841.3|87791.3|87838.3|87788.3|20
1629694760000|2021-08-23 04:59:20|87839.1|87789.1|87839.7|87789.7|87840.4|87790.4|87838.6|87788.6|20
1629694770000|2021-08-23 04:59:30|87839.6|87789.6|87838.7|87788.7|87840.6|87790.6|87838.2|87788.2|24
1629694780000|2021-08-23 04:59:40|87838.6|87788.6|87839.1|87789.1|87840|87790|87838.6|87788.6|7
1629694790000|2021-08-23 04:59:50|87839.6|87789.6|87839.4|87789.4|87842.3|87792.3|87838.2|87788.2|22
1629694800000|2021-08-23 05:00:00|87839.6|87789.6|87838.1|87788.1|87840.2|87790.2|87833.5|87783.5|46
1629694810000|2021-08-23 05:00:10|87838.2|87788.2|87836|87786|87838.2|87788.2|87835.8|87785.8|27
1629694820000|2021-08-23 05:00:20|87835.8|87785.8|87837.9|87787.9|87838.6|87788.6|87835.8|87785.8|20
1629694830000|2021-08-23 05:00:30|87838.7|87788.7|87840.9|87790.9|87841.4|87791.4|87837.7|87787.7|31
1629694840000|2021-08-23 05:00:40|87841|87791|87842.2|87792.2|87843.7|87793.7|87840.6|87790.6|33
1629694850000|2021-08-23 05:00:50|87841.5|87791.5|87840.4|87790.4|87843.6|87793.6|87840.3|87790.3|38
1629694860000|2021-08-23 05:01:00|87840.5|87790.5|87841|87791|87842.7|87792.7|87839|87789|26
1629694870000|2021-08-23 05:01:10|87841.4|87791.4|87843.9|87793.9|87847.5|87797.5|87841.4|87791.4|40
1629694880000|2021-08-23 05:01:20|87843.5|87793.5|87848.5|87798.5|87849.5|87799.5|87842.9|87792.9|40
1629694890000|2021-08-23 05:01:30|87848.8|87798.8|87846.5|87796.5|87848.8|87798.8|87845.7|87795.7|39
1629694900000|2021-08-23 05:01:40|87846.3|87796.3|87844.4|87794.4|87847.2|87797.2|87841|87791|38
1629694910000|2021-08-23 05:01:50|87844|87794|87843.8|87793.8|87845.9|87795.9|87842|87792|31
1629694920000|2021-08-23 05:02:00|87844.1|87794.1|87843.8|87793.8|87844.1|87794.1|87842.5|87792.5|18
1629694930000|2021-08-23 05:02:10|87843.5|87793.5|87838.2|87788.2|87843.6|87793.6|87835.2|87785.2|58
1629694940000|2021-08-23 05:02:20|87838|87788|87836.1|87786.1|87838|87788|87835.7|87785.7|35
1629694950000|2021-08-23 05:02:30|87836|87786|87834.3|87784.3|87837.6|87787.6|87834.2|87784.2|35
1629694960000|2021-08-23 05:02:40|87834.2|87784.2|87831.5|87781.5|87834.7|87784.7|87831.5|87781.5|31
1629694970000|2021-08-23 05:02:50|87833.1|87783.1|87830.6|87780.6|87833.1|87783.1|87829.6|87779.6|32
1629694980000|2021-08-23 05:03:00|87830.9|87780.9|87831.4|87781.4|87834.3|87784.3|87829.5|87779.5|31
1629694990000|2021-08-23 05:03:10|87831.8|87781.8|87829.3|87779.3|87831.8|87781.8|87828.6|87778.6|30
1629695000000|2021-08-23 05:03:20|87829.5|87779.5|87831.6|87781.6|87832.6|87782.6|87828.7|87778.7|26
1629695010000|2021-08-23 05:03:30|87832|87782|87830.1|87780.1|87832|87782|87830|87780|25
1629695020000|2021-08-23 05:03:40|87830.4|87780.4|87832.3|87782.3|87833.2|87783.2|87829|87779|17
1629695030000|2021-08-23 05:03:50|87831.7|87781.7|87831.5|87781.5|87831.9|87781.9|87830.7|87780.7|21
1629695040000|2021-08-23 05:04:00|87831.8|87781.8|87831|87781|87831.9|87781.9|87828.7|87778.7|17
1629695050000|2021-08-23 05:04:10|87831.1|87781.1|87828.8|87778.8|87832.7|87782.7|87828.5|87778.5|24
1629695060000|2021-08-23 05:04:20|87828.6|87778.6|87828.8|87778.8|87830.2|87780.2|87828.1|87778.1|34
1629695070000|2021-08-23 05:04:30|87828.6|87778.6|87830.7|87780.7|87831.7|87781.7|87828.6|87778.6|22
1629695080000|2021-08-23 05:04:40|87830.8|87780.8|87830|87780|87830.8|87780.8|87829.7|87779.7|22
1629695090000|2021-08-23 05:04:50|87830.2|87780.2|87832.9|87782.9|87834.1|87784.1|87830.2|87780.2|22
1629695100000|2021-08-23 05:05:00|87832.6|87782.6|87835.9|87785.9|87836.5|87786.5|87831.8|87781.8|29
1629695110000|2021-08-23 05:05:10|87835.6|87785.6|87839|87789|87840.7|87790.7|87834|87784|35
1629695120000|2021-08-23 05:05:20|87838.6|87788.6|87836.9|87786.9|87838.8|87788.8|87836.6|87786.6|20
1629695130000|2021-08-23 05:05:30|87836.6|87786.6|87836.5|87786.5|87841.3|87791.3|87835.9|87785.9|36
1629695140000|2021-08-23 05:05:40|87836.8|87786.8|87835.7|87785.7|87836.8|87786.8|87834.6|87784.6|30
1629695150000|2021-08-23 05:05:50|87835.8|87785.8|87834|87784|87835.8|87785.8|87833.8|87783.8|22
1629695160000|2021-08-23 05:06:00|87833.7|87783.7|87833.7|87783.7|87836.9|87786.9|87833.1|87783.1|25
1629695170000|2021-08-23 05:06:10|87833.5|87783.5|87833.7|87783.7|87834.4|87784.4|87833|87783|22
1629695180000|2021-08-23 05:06:20|87833.6|87783.6|87832.7|87782.7|87833.6|87783.6|87831.9|87781.9|25
1629695190000|2021-08-23 05:06:30|87832.4|87782.4|87837|87787|87838.7|87788.7|87832.4|87782.4|28
1629695200000|2021-08-23 05:06:40|87837.4|87787.4|87837.7|87787.7|87838.7|87788.7|87836.2|87786.2|25
1629695210000|2021-08-23 05:06:50|87837.3|87787.3|87836.6|87786.6|87837.7|87787.7|87835.6|87785.6|19
1629695220000|2021-08-23 05:07:00|87836.5|87786.5|87834.1|87784.1|87836.5|87786.5|87834|87784|30
1629695230000|2021-08-23 05:07:10|87834.4|87784.4|87833.9|87783.9|87834.4|87784.4|87832.8|87782.8|21
1629695240000|2021-08-23 05:07:20|87834.4|87784.4|87835.8|87785.8|87839.3|87789.3|87833.4|87783.4|26
1629695250000|2021-08-23 05:07:30|87836|87786|87834.4|87784.4|87836.4|87786.4|87834.4|87784.4|27
1629695260000|2021-08-23 05:07:40|87834.6|87784.6|87832.1|87782.1|87838.2|87788.2|87830.8|87780.8|42
1629695270000|2021-08-23 05:07:50|87831.6|87781.6|87832.3|87782.3|87833.8|87783.8|87831.6|87781.6|25
1629695280000|2021-08-23 05:08:00|87832.2|87782.2|87831.6|87781.6|87834.1|87784.1|87831.3|87781.3|19
1629695290000|2021-08-23 05:08:10|87832.1|87782.1|87830.9|87780.9|87832.2|87782.2|87829.7|87779.7|27
1629695300000|2021-08-23 05:08:20|87830.7|87780.7|87830.9|87780.9|87833.7|87783.7|87830.3|87780.3|28
1629695310000|2021-08-23 05:08:30|87830.8|87780.8|87833|87783|87833.3|87783.3|87830.5|87780.5|30
1629695320000|2021-08-23 05:08:40|87832.9|87782.9|87829.9|87779.9|87832.9|87782.9|87829.9|87779.9|22
1629695330000|2021-08-23 05:08:50|87830.1|87780.1|87830.1|87780.1|87830.2|87780.2|87829.5|87779.5|17
1629695340000|2021-08-23 05:09:00|87830.2|87780.2|87833.7|87783.7|87833.7|87783.7|87829.8|87779.8|29
1629695350000|2021-08-23 05:09:10|87833.8|87783.8|87830.9|87780.9|87833.8|87783.8|87830.2|87780.2|21
1629695360000|2021-08-23 05:09:20|87830.1|87780.1|87829.1|87779.1|87833.1|87783.1|87829|87779|36
1629695370000|2021-08-23 05:09:30|87828.9|87778.9|87830.5|87780.5|87831.5|87781.5|87827.8|87777.8|29
1629695380000|2021-08-23 05:09:40|87830.4|87780.4|87821.7|87771.7|87830.4|87780.4|87821.7|87771.7|42
1629695390000|2021-08-23 05:09:50|87821.1|87771.1|87822.8|87772.8|87823.6|87773.6|87820.8|87770.8|33
1629695400000|2021-08-23 05:10:00|87822.5|87772.5|87821.6|87771.6|87822.9|87772.9|87821.1|87771.1|27
1629695410000|2021-08-23 05:10:10|87821.3|87771.3|87823.1|87773.1|87825.3|87775.3|87821.2|87771.2|28
1629695420000|2021-08-23 05:10:20|87823.2|87773.2|87824.8|87774.8|87826.3|87776.3|87821.8|87771.8|32
1629695430000|2021-08-23 05:10:30|87824.7|87774.7|87820.1|87770.1|87826.8|87776.8|87820.1|87770.1|36
1629695440000|2021-08-23 05:10:40|87820.2|87770.2|87820.2|87770.2|87821.4|87771.4|87819.8|87769.8|26
1629695450000|2021-08-23 05:10:50|87820.3|87770.3|87822.6|87772.6|87823.7|87773.7|87820.3|87770.3|30
1629695460000|2021-08-23 05:11:00|87821.5|87771.5|87823.4|87773.4|87823.9|87773.9|87820.7|87770.7|33
1629695470000|2021-08-23 05:11:10|87823.1|87773.1|87821.3|87771.3|87823.9|87773.9|87821.3|87771.3|32
1629695480000|2021-08-23 05:11:20|87821.8|87771.8|87821.5|87771.5|87823.7|87773.7|87821.5|87771.5|32
1629695490000|2021-08-23 05:11:30|87821.8|87771.8|87825.9|87775.9|87826.2|87776.2|87821.8|87771.8|24
1629695500000|2021-08-23 05:11:40|87825.8|87775.8|87825.8|87775.8|87826.5|87776.5|87825.1|87775.1|16
1629695510000|2021-08-23 05:11:50|87825.6|87775.6|87822.5|87772.5|87825.6|87775.6|87822.5|87772.5|17
1629695520000|2021-08-23 05:12:00|87818.6|87768.6|87824.7|87774.7|87824.7|87774.7|87817.5|87767.5|52
1629695530000|2021-08-23 05:12:10|87824.5|87774.5|87823.4|87773.4|87825.3|87775.3|87822.8|87772.8|39
1629695540000|2021-08-23 05:12:20|87823.1|87773.1|87821.7|87771.7|87823.7|87773.7|87821.6|87771.6|22
1629695550000|2021-08-23 05:12:30|87821.8|87771.8|87821.6|87771.6|87822.4|87772.4|87820.6|87770.6|24
1629695560000|2021-08-23 05:12:40|87821.9|87771.9|87822.6|87772.6|87823.4|87773.4|87820.6|87770.6|38
1629695570000|2021-08-23 05:12:50|87822.8|87772.8|87819.8|87769.8|87823.6|87773.6|87819.8|87769.8|24
1629695580000|2021-08-23 05:13:00|87819.2|87769.2|87821.1|87771.1|87822.7|87772.7|87818.8|87768.8|32
1629695590000|2021-08-23 05:13:10|87821.6|87771.6|87819.5|87769.5|87822.5|87772.5|87819.5|87769.5|42
1629695600000|2021-08-23 05:13:20|87819.2|87769.2|87816.4|87766.4|87819.5|87769.5|87816.1|87766.1|38
1629695610000|2021-08-23 05:13:30|87816.2|87766.2|87815|87765|87816.9|87766.9|87814.3|87764.3|36
1629695620000|2021-08-23 05:13:40|87814.6|87764.6|87816.1|87766.1|87816.2|87766.2|87814.2|87764.2|24
1629695630000|2021-08-23 05:13:50|87816.2|87766.2|87815|87765|87816.6|87766.6|87815|87765|14
1629695640000|2021-08-23 05:14:00|87815.5|87765.5|87813.9|87763.9|87817.3|87767.3|87811.5|87761.5|24
1629695650000|2021-08-23 05:14:10|87813.5|87763.5|87814.1|87764.1|87814.7|87764.7|87812.3|87762.3|31
1629695660000|2021-08-23 05:14:20|87814.6|87764.6|87815.8|87765.8|87819|87769|87813.1|87763.1|24
1629695670000|2021-08-23 05:14:30|87817.7|87767.7|87817.5|87767.5|87818.3|87768.3|87815.4|87765.4|30
1629695680000|2021-08-23 05:14:40|87816.8|87766.8|87815.2|87765.2|87817.6|87767.6|87815.2|87765.2|19
1629695690000|2021-08-23 05:14:50|87815.3|87765.3|87816.3|87766.3|87816.4|87766.4|87815.1|87765.1|15
1629695700000|2021-08-23 05:15:00|87816.7|87766.7|87817.9|87767.9|87818.4|87768.4|87816.7|87766.7|20
1629695710000|2021-08-23 05:15:10|87817.8|87767.8|87816|87766|87818.3|87768.3|87814.6|87764.6|11
1629695720000|2021-08-23 05:15:20|87816.5|87766.5|87815.8|87765.8|87818.5|87768.5|87815.1|87765.1|43
1629695730000|2021-08-23 05:15:30|87816|87766|87821.7|87771.7|87821.7|87771.7|87815.4|87765.4|29
1629695740000|2021-08-23 05:15:40|87821.2|87771.2|87821.7|87771.7|87822.6|87772.6|87820.2|87770.2|36
1629695750000|2021-08-23 05:15:50|87821.5|87771.5|87822.2|87772.2|87822.2|87772.2|87820.3|87770.3|25
1629695760000|2021-08-23 05:16:00|87822.3|87772.3|87820.4|87770.4|87823.6|87773.6|87818.9|87768.9|25
1629695770000|2021-08-23 05:16:10|87820.6|87770.6|87824.6|87774.6|87826.2|87776.2|87819.1|87769.1|43
1629695780000|2021-08-23 05:16:20|87825.7|87775.7|87826.9|87776.9|87826.9|87776.9|87823.9|87773.9|20
1629695790000|2021-08-23 05:16:30|87826.4|87776.4|87824.3|87774.3|87826.4|87776.4|87823.5|87773.5|23
1629695800000|2021-08-23 05:16:40|87824.6|87774.6|87826.4|87776.4|87826.8|87776.8|87824.6|87774.6|27
1629695810000|2021-08-23 05:16:50|87826.3|87776.3|87824.8|87774.8|87827.8|87777.8|87824.8|87774.8|38
1629695820000|2021-08-23 05:17:00|87824.7|87774.7|87826.6|87776.6|87828.1|87778.1|87824.5|87774.5|28
1629695830000|2021-08-23 05:17:10|87827.7|87777.7|87826.8|87776.8|87827.7|87777.7|87826.2|87776.2|27
1629695840000|2021-08-23 05:17:20|87826.6|87776.6|87825.1|87775.1|87827.7|87777.7|87822.7|87772.7|39
1629695850000|2021-08-23 05:17:30|87825|87775|87822.5|87772.5|87825.2|87775.2|87822.5|87772.5|21
1629695860000|2021-08-23 05:17:40|87822.4|87772.4|87823.9|87773.9|87825.5|87775.5|87822.4|87772.4|24
1629695870000|2021-08-23 05:17:50|87823.6|87773.6|87823.1|87773.1|87824.1|87774.1|87822.5|87772.5|21
1629695880000|2021-08-23 05:18:00|87822.7|87772.7|87822.9|87772.9|87823.2|87773.2|87822.3|87772.3|19
1629695890000|2021-08-23 05:18:10|87823|87773|87823.7|87773.7|87825.9|87775.9|87822.6|87772.6|29
1629695900000|2021-08-23 05:18:20|87823.9|87773.9|87824.2|87774.2|87825.4|87775.4|87823.3|87773.3|27
1629695910000|2021-08-23 05:18:30|87823.5|87773.5|87824.6|87774.6|87825.3|87775.3|87823.2|87773.2|32
1629695920000|2021-08-23 05:18:40|87825.1|87775.1|87823.8|87773.8|87825.6|87775.6|87823.7|87773.7|38
1629695930000|2021-08-23 05:18:50|87823.9|87773.9|87824.4|87774.4|87824.7|87774.7|87823.1|87773.1|21
1629695940000|2021-08-23 05:19:00|87824.9|87774.9|87827.9|87777.9|87827.9|87777.9|87822.9|87772.9|38
1629695950000|2021-08-23 05:19:10|87826.6|87776.6|87823.9|87773.9|87827.8|87777.8|87823.2|87773.2|46
1629695960000|2021-08-23 05:19:20|87823.6|87773.6|87824.9|87774.9|87825.8|87775.8|87823.3|87773.3|26
1629695970000|2021-08-23 05:19:30|87825.3|87775.3|87824.8|87774.8|87827.5|87777.5|87824.7|87774.7|28
1629695980000|2021-08-23 05:19:40|87824.7|87774.7|87825.2|87775.2|87825.6|87775.6|87824.4|87774.4|15
1629695990000|2021-08-23 05:19:50|87824.4|87774.4|87825.1|87775.1|87826.9|87776.9|87823.4|87773.4|21
1629696000000|2021-08-23 05:20:00|87824.2|87774.2|87824.4|87774.4|87826|87776|87823.4|87773.4|30
1629696010000|2021-08-23 05:20:10|87824.6|87774.6|87825.7|87775.7|87826.2|87776.2|87824.3|87774.3|13
1629696020000|2021-08-23 05:20:20|87826.3|87776.3|87826|87776|87830.5|87780.5|87824.3|87774.3|18
1629696030000|2021-08-23 05:20:30|87825.6|87775.6|87824.4|87774.4|87825.6|87775.6|87823.2|87773.2|22
1629696040000|2021-08-23 05:20:40|87825.1|87775.1|87823.5|87773.5|87825.2|87775.2|87823.3|87773.3|17
1629696050000|2021-08-23 05:20:50|87823.6|87773.6|87824.7|87774.7|87827.1|87777.1|87822.6|87772.6|31
1629696060000|2021-08-23 05:21:00|87824.5|87774.5|87824.8|87774.8|87825.5|87775.5|87823.6|87773.6|19
1629696070000|2021-08-23 05:21:10|87826|87776|87828.2|87778.2|87828.6|87778.6|87824.5|87774.5|35
1629696080000|2021-08-23 05:21:20|87827.9|87777.9|87830.5|87780.5|87830.8|87780.8|87827.1|87777.1|36
1629696090000|2021-08-23 05:21:30|87830.6|87780.6|87832.5|87782.5|87832.5|87782.5|87830|87780|22
1629696100000|2021-08-23 05:21:40|87832.2|87782.2|87833.6|87783.6|87834|87784|87831.7|87781.7|24
1629696110000|2021-08-23 05:21:50|87832.4|87782.4|87834.4|87784.4|87834.4|87784.4|87828.5|87778.5|42
1629696120000|2021-08-23 05:22:00|87834.5|87784.5|87836.1|87786.1|87838|87788|87832.9|87782.9|28
1629696130000|2021-08-23 05:22:10|87836.5|87786.5|87839.8|87789.8|87842.8|87792.8|87833.7|87783.7|51
1629696140000|2021-08-23 05:22:20|87840.3|87790.3|87838.1|87788.1|87840.7|87790.7|87838.1|87788.1|38
1629696150000|2021-08-23 05:22:30|87838.2|87788.2|87832.6|87782.6|87838.7|87788.7|87832.6|87782.6|44
1629696160000|2021-08-23 05:22:40|87832.3|87782.3|87834.5|87784.5|87836.1|87786.1|87832.3|87782.3|38
1629696170000|2021-08-23 05:22:50|87834.1|87784.1|87834.4|87784.4|87834.9|87784.9|87833|87783|15
1629696180000|2021-08-23 05:23:00|87835|87785|87833.3|87783.3|87835|87785|87833.2|87783.2|25
1629696190000|2021-08-23 05:23:10|87833.5|87783.5|87835|87785|87836.4|87786.4|87833.5|87783.5|31
1629696200000|2021-08-23 05:23:20|87835.2|87785.2|87833.9|87783.9|87835.3|87785.3|87833.2|87783.2|39
1629696210000|2021-08-23 05:23:30|87834.6|87784.6|87834.4|87784.4|87836.9|87786.9|87832.8|87782.8|24
1629696220000|2021-08-23 05:23:40|87834.2|87784.2|87835.5|87785.5|87836.9|87786.9|87834.2|87784.2|11
1629696230000|2021-08-23 05:23:50|87835|87785|87833.6|87783.6|87835|87785|87833.1|87783.1|20
1629696240000|2021-08-23 05:24:00|87833.4|87783.4|87835.2|87785.2|87835.9|87785.9|87831.8|87781.8|30
1629696250000|2021-08-23 05:24:10|87836.1|87786.1|87833.5|87783.5|87836.1|87786.1|87832|87782|29
1629696260000|2021-08-23 05:24:20|87834.9|87784.9|87832.9|87782.9|87835.4|87785.4|87832.2|87782.2|21
1629696270000|2021-08-23 05:24:30|87832.8|87782.8|87834.4|87784.4|87835|87785|87832.3|87782.3|21
1629696280000|2021-08-23 05:24:40|87835.3|87785.3|87833.9|87783.9|87835.3|87785.3|87833.4|87783.4|29
1629696290000|2021-08-23 05:24:50|87833.5|87783.5|87833|87783|87834.2|87784.2|87832.2|87782.2|32
1629696300000|2021-08-23 05:25:00|87832.4|87782.4|87835.6|87785.6|87836|87786|87832.2|87782.2|41
1629696310000|2021-08-23 05:25:10|87836.2|87786.2|87834.7|87784.7|87836.3|87786.3|87833.9|87783.9|17
1629696320000|2021-08-23 05:25:20|87833.9|87783.9|87837.2|87787.2|87837.6|87787.6|87833.9|87783.9|30
1629696330000|2021-08-23 05:25:30|87837.3|87787.3|87837.2|87787.2|87838.4|87788.4|87836.3|87786.3|30
1629696340000|2021-08-23 05:25:40|87837.1|87787.1|87838.1|87788.1|87838.1|87788.1|87837.1|87787.1|21
1629696350000|2021-08-23 05:25:50|87840.4|87790.4|87837.7|87787.7|87840.4|87790.4|87837.7|87787.7|7
1629696360000|2021-08-23 05:26:00|87837.8|87787.8|87838.6|87788.6|87839.5|87789.5|87837.8|87787.8|15
1629696370000|2021-08-23 05:26:10|87839.3|87789.3|87837.4|87787.4|87839.7|87789.7|87837.4|87787.4|12
1629696380000|2021-08-23 05:26:20|87836.7|87786.7|87837.7|87787.7|87838.7|87788.7|87836.1|87786.1|14
1629696390000|2021-08-23 05:26:30|87838|87788|87838.2|87788.2|87838.2|87788.2|87836.9|87786.9|21
1629696400000|2021-08-23 05:26:40|87838.5|87788.5|87837.2|87787.2|87838.5|87788.5|87837.2|87787.2|16
1629696410000|2021-08-23 05:26:50|87837.6|87787.6|87838.2|87788.2|87838.8|87788.8|87837.6|87787.6|27
1629696420000|2021-08-23 05:27:00|87837.9|87787.9|87838|87788|87839.2|87789.2|87836.4|87786.4|29
1629696430000|2021-08-23 05:27:10|87838.1|87788.1|87835.5|87785.5|87838.1|87788.1|87834.1|87784.1|29
1629696440000|2021-08-23 05:27:20|87836.3|87786.3|87834.4|87784.4|87836.7|87786.7|87833.8|87783.8|17
1629696450000|2021-08-23 05:27:30|87834.6|87784.6|87834.6|87784.6|87834.8|87784.8|87833|87783|19
1629696460000|2021-08-23 05:27:40|87835.2|87785.2|87830.2|87780.2|87835.4|87785.4|87830.2|87780.2|42
1629696470000|2021-08-23 05:27:50|87829.6|87779.6|87830.9|87780.9|87831.5|87781.5|87829.6|87779.6|24
1629696480000|2021-08-23 05:28:00|87830.1|87780.1|87828.6|87778.6|87830.1|87780.1|87827.8|87777.8|26
1629696490000|2021-08-23 05:28:10|87828.5|87778.5|87827.8|87777.8|87828.6|87778.6|87827|87777|31
1629696500000|2021-08-23 05:28:20|87827.9|87777.9|87828.3|87778.3|87828.7|87778.7|87827.3|87777.3|19
1629696510000|2021-08-23 05:28:30|87827.4|87777.4|87827.5|87777.5|87827.5|87777.5|87826.2|87776.2|36
1629696520000|2021-08-23 05:28:40|87828.4|87778.4|87825.6|87775.6|87828.4|87778.4|87825.6|87775.6|24
1629696530000|2021-08-23 05:28:50|87825.9|87775.9|87826.3|87776.3|87827.7|87777.7|87825.3|87775.3|21
1629696540000|2021-08-23 05:29:00|87826.4|87776.4|87827.3|87777.3|87827.6|87777.6|87826.4|87776.4|33
1629696550000|2021-08-23 05:29:10|87826.6|87776.6|87827.9|87777.9|87828.3|87778.3|87826.6|87776.6|22
1629696560000|2021-08-23 05:29:20|87827.4|87777.4|87826.7|87776.7|87827.8|87777.8|87826.1|87776.1|17
1629696570000|2021-08-23 05:29:30|87827|87777|87826.7|87776.7|87828.1|87778.1|87826.7|87776.7|24
1629696580000|2021-08-23 05:29:40|87828.5|87778.5|87826.2|87776.2|87828.5|87778.5|87826.2|87776.2|28
1629696590000|2021-08-23 05:29:50|87827.1|87777.1|87827.1|87777.1|87827.7|87777.7|87825.6|87775.6|23
1629696600000|2021-08-23 05:30:00|87826.6|87776.6|87824.7|87774.7|87826.7|87776.7|87823.3|87773.3|32
1629696610000|2021-08-23 05:30:10|87824.5|87774.5|87824|87774|87824.6|87774.6|87823.4|87773.4|34
1629696620000|2021-08-23 05:30:20|87823.9|87773.9|87823.6|87773.6|87824.4|87774.4|87822.9|87772.9|26
1629696630000|2021-08-23 05:30:30|87824|87774|87822.6|87772.6|87825.9|87775.9|87821.6|87771.6|36
1629696640000|2021-08-23 05:30:40|87822.7|87772.7|87820.8|87770.8|87823.7|87773.7|87820.8|87770.8|37
1629696650000|2021-08-23 05:30:50|87819.3|87769.3|87821.6|87771.6|87822.6|87772.6|87818.7|87768.7|43
1629696660000|2021-08-23 05:31:00|87821.4|87771.4|87822.6|87772.6|87824|87774|87821.4|87771.4|32
1629696670000|2021-08-23 05:31:10|87822.2|87772.2|87822.8|87772.8|87824.1|87774.1|87822.2|87772.2|32
1629696680000|2021-08-23 05:31:20|87824|87774|87822.3|87772.3|87825.8|87775.8|87822.3|87772.3|50
1629696690000|2021-08-23 05:31:30|87822|87772|87822.5|87772.5|87823.6|87773.6|87821.9|87771.9|27
1629696700000|2021-08-23 05:31:40|87822.7|87772.7|87823|87773|87823|87773|87822|87772|31
1629696710000|2021-08-23 05:31:50|87823.1|87773.1|87821.7|87771.7|87824.3|87774.3|87821.4|87771.4|29
1629696720000|2021-08-23 05:32:00|87821.6|87771.6|87822|87772|87822.6|87772.6|87821.1|87771.1|27
1629696730000|2021-08-23 05:32:10|87821.7|87771.7|87822.7|87772.7|87823.8|87773.8|87820|87770|38
1629696740000|2021-08-23 05:32:20|87822.9|87772.9|87820.8|87770.8|87823.4|87773.4|87817.8|87767.8|47
1629696750000|2021-08-23 05:32:30|87821|87771|87819.2|87769.2|87821.4|87771.4|87818.9|87768.9|46
1629696760000|2021-08-23 05:32:40|87819.5|87769.5|87820.1|87770.1|87820.2|87770.2|87818.4|87768.4|28
1629696770000|2021-08-23 05:32:50|87820|87770|87819|87769|87820.6|87770.6|87819|87769|23
1629696780000|2021-08-23 05:33:00|87818.5|87768.5|87819.5|87769.5|87822.3|87772.3|87818.5|87768.5|49
1629696790000|2021-08-23 05:33:10|87820.2|87770.2|87821.4|87771.4|87822.2|87772.2|87820|87770|44
1629696800000|2021-08-23 05:33:20|87821.3|87771.3|87815.1|87765.1|87822.1|87772.1|87814.8|87764.8|34
1629696810000|2021-08-23 05:33:30|87815.6|87765.6|87819.8|87769.8|87820.2|87770.2|87815.6|87765.6|44
1629696820000|2021-08-23 05:33:40|87819.4|87769.4|87819|87769|87819.4|87769.4|87817.8|87767.8|44
1629696830000|2021-08-23 05:33:50|87818.5|87768.5|87819.4|87769.4|87820.2|87770.2|87818.5|87768.5|44
1629696840000|2021-08-23 05:34:00|87819.1|87769.1|87822.9|87772.9|87826.6|87776.6|87818.9|87768.9|42
1629696850000|2021-08-23 05:34:10|87822.8|87772.8|87822.6|87772.6|87825.8|87775.8|87822.6|87772.6|37
1629696860000|2021-08-23 05:34:20|87823.2|87773.2|87823.4|87773.4|87824.5|87774.5|87821.5|87771.5|47
1629696870000|2021-08-23 05:34:30|87823.1|87773.1|87823.3|87773.3|87823.7|87773.7|87821.8|87771.8|33
1629696880000|2021-08-23 05:34:40|87822.9|87772.9|87824.2|87774.2|87825.2|87775.2|87821.8|87771.8|36
1629696890000|2021-08-23 05:34:50|87824.3|87774.3|87823.5|87773.5|87825.6|87775.6|87821|87771|48
1629696900000|2021-08-23 05:35:00|87822.7|87772.7|87825.1|87775.1|87825.4|87775.4|87822.4|87772.4|37
1629696910000|2021-08-23 05:35:10|87825|87775|87822.7|87772.7|87825.5|87775.5|87822.2|87772.2|28
1629696920000|2021-08-23 05:35:20|87822.8|87772.8|87823|87773|87823.3|87773.3|87822.5|87772.5|31
1629696930000|2021-08-23 05:35:30|87823.1|87773.1|87823.8|87773.8|87823.8|87773.8|87822.2|87772.2|24
1629696940000|2021-08-23 05:35:40|87823.9|87773.9|87824.4|87774.4|87825.2|87775.2|87823.5|87773.5|13
1629696950000|2021-08-23 05:35:50|87823.9|87773.9|87821.9|87771.9|87825.2|87775.2|87821.9|87771.9|20
1629696960000|2021-08-23 05:36:00|87821.8|87771.8|87822.9|87772.9|87823.6|87773.6|87821.8|87771.8|39
1629696970000|2021-08-23 05:36:10|87823.2|87773.2|87823.3|87773.3|87823.5|87773.5|87822.7|87772.7|8
1629696980000|2021-08-23 05:36:20|87822.9|87772.9|87822.7|87772.7|87823.9|87773.9|87822|87772|19
1629696990000|2021-08-23 05:36:30|87822.5|87772.5|87819.2|87769.2|87824.3|87774.3|87819.2|87769.2|32
1629697000000|2021-08-23 05:36:40|87822|87772|87823.6|87773.6|87823.6|87773.6|87821|87771|28
1629697010000|2021-08-23 05:36:50|87823.3|87773.3|87820.1|87770.1|87823.9|87773.9|87820.1|87770.1|21
1629697020000|2021-08-23 05:37:00|87821.4|87771.4|87822.2|87772.2|87822.5|87772.5|87821.2|87771.2|20
1629697030000|2021-08-23 05:37:10|87822.4|87772.4|87821.1|87771.1|87823|87773|87821.1|87771.1|14
1629697040000|2021-08-23 05:37:20|87821.6|87771.6|87822.8|87772.8|87822.8|87772.8|87821.6|87771.6|12
1629697050000|2021-08-23 05:37:30|87822.3|87772.3|87821.1|87771.1|87823.4|87773.4|87821.1|87771.1|27
1629697060000|2021-08-23 05:37:40|87821.7|87771.7|87822.3|87772.3|87824.3|87774.3|87821.7|87771.7|25
1629697070000|2021-08-23 05:37:50|87822.4|87772.4|87823|87773|87823.7|87773.7|87822.1|87772.1|21
1629697080000|2021-08-23 05:38:00|87822.9|87772.9|87821.2|87771.2|87823.7|87773.7|87821.2|87771.2|14
1629697090000|2021-08-23 05:38:10|87821.3|87771.3|87822.7|87772.7|87823.3|87773.3|87821.2|87771.2|18
1629697100000|2021-08-23 05:38:20|87823.4|87773.4|87819.7|87769.7|87823.4|87773.4|87819.7|87769.7|18
1629697110000|2021-08-23 05:38:30|87820.3|87770.3|87824|87774|87824|87774|87820.3|87770.3|24
1629697120000|2021-08-23 05:38:40|87824.1|87774.1|87822.2|87772.2|87824.3|87774.3|87822.1|87772.1|19
1629697130000|2021-08-23 05:38:50|87822.8|87772.8|87820.9|87770.9|87823.3|87773.3|87820.9|87770.9|17
1629697140000|2021-08-23 05:39:00|87821|87771|87823|87773|87823|87773|87820.7|87770.7|25
1629697150000|2021-08-23 05:39:10|87823.1|87773.1|87821.3|87771.3|87823.8|87773.8|87820.4|87770.4|24
1629697160000|2021-08-23 05:39:20|87821.9|87771.9|87822.4|87772.4|87823|87773|87821.3|87771.3|20
1629697170000|2021-08-23 05:39:30|87822|87772|87821.4|87771.4|87823.4|87773.4|87818.9|87768.9|38
1629697180000|2021-08-23 05:39:40|87821.5|87771.5|87821.5|87771.5|87822.1|87772.1|87820.9|87770.9|23
1629697190000|2021-08-23 05:39:50|87821.7|87771.7|87821|87771|87822.3|87772.3|87820.5|87770.5|18
1629697200000|2021-08-23 05:40:00|87820.3|87770.3|87822|87772|87822.6|87772.6|87819.5|87769.5|32
1629697210000|2021-08-23 05:40:10|87821.3|87771.3|87821.6|87771.6|87822.5|87772.5|87821.2|87771.2|28
1629697220000|2021-08-23 05:40:20|87822|87772|87820.9|87770.9|87822|87772|87820.2|87770.2|29
1629697230000|2021-08-23 05:40:30|87820.8|87770.8|87822.4|87772.4|87822.8|87772.8|87820.8|87770.8|22
1629697240000|2021-08-23 05:40:40|87822.3|87772.3|87822.2|87772.2|87822.4|87772.4|87821.5|87771.5|27
1629697250000|2021-08-23 05:40:50|87822.5|87772.5|87821.2|87771.2|87822.5|87772.5|87820.6|87770.6|22
1629697260000|2021-08-23 05:41:00|87821|87771|87820.9|87770.9|87821.9|87771.9|87818.9|87768.9|39
1629697270000|2021-08-23 05:41:10|87820.4|87770.4|87821.3|87771.3|87821.4|87771.4|87818.1|87768.1|40
1629697280000|2021-08-23 05:41:20|87821.6|87771.6|87821.8|87771.8|87822.4|87772.4|87819.3|87769.3|35
1629697290000|2021-08-23 05:41:30|87822.4|87772.4|87820.5|87770.5|87822.6|87772.6|87820.3|87770.3|22
1629697300000|2021-08-23 05:41:40|87820.7|87770.7|87819.5|87769.5|87822.4|87772.4|87819.5|87769.5|25
1629697310000|2021-08-23 05:41:50|87820|87770|87820.6|87770.6|87820.9|87770.9|87819.1|87769.1|22
1629697320000|2021-08-23 05:42:00|87820.3|87770.3|87820.8|87770.8|87821|87771|87819.7|87769.7|23
1629697330000|2021-08-23 05:42:10|87820.7|87770.7|87819.9|87769.9|87822.7|87772.7|87818.3|87768.3|43
1629697340000|2021-08-23 05:42:20|87820.6|87770.6|87819.4|87769.4|87822.1|87772.1|87817.5|87767.5|52
1629697350000|2021-08-23 05:42:30|87819.2|87769.2|87819.4|87769.4|87819.8|87769.8|87818.8|87768.8|20
1629697360000|2021-08-23 05:42:40|87819.5|87769.5|87821.6|87771.6|87821.6|87771.6|87818.3|87768.3|19
1629697370000|2021-08-23 05:42:50|87821.9|87771.9|87820.7|87770.7|87822.4|87772.4|87820.4|87770.4|26
1629697380000|2021-08-23 05:43:00|87821|87771|87822.6|87772.6|87823.3|87773.3|87818.8|87768.8|47
1629697390000|2021-08-23 05:43:10|87821.4|87771.4|87822.6|87772.6|87822.8|87772.8|87821|87771|31
1629697400000|2021-08-23 05:43:20|87822.5|87772.5|87818.7|87768.7|87822.6|87772.6|87818.7|87768.7|19
1629697410000|2021-08-23 05:43:30|87818.6|87768.6|87819.5|87769.5|87820.6|87770.6|87818.6|87768.6|17
1629697420000|2021-08-23 05:43:40|87820.1|87770.1|87822|87772|87823.1|87773.1|87819.9|87769.9|20
1629697430000|2021-08-23 05:43:50|87821.8|87771.8|87817.6|87767.6|87822.3|87772.3|87817.6|87767.6|35
1629697440000|2021-08-23 05:44:00|87817.4|87767.4|87818.9|87768.9|87818.9|87768.9|87816.8|87766.8|34
1629697450000|2021-08-23 05:44:10|87818.7|87768.7|87819.7|87769.7|87820.5|87770.5|87816.3|87766.3|45
1629697460000|2021-08-23 05:44:20|87820.3|87770.3|87820.5|87770.5|87822|87772|87819|87769|39
1629697470000|2021-08-23 05:44:30|87820.7|87770.7|87822.7|87772.7|87823|87773|87820.7|87770.7|29
1629697480000|2021-08-23 05:44:40|87822.5|87772.5|87823.4|87773.4|87823.4|87773.4|87822.5|87772.5|18
1629697490000|2021-08-23 05:44:50|87823.6|87773.6|87821.5|87771.5|87824|87774|87821.3|87771.3|32
1629697500000|2021-08-23 05:45:00|87821.8|87771.8|87823.4|87773.4|87824.4|87774.4|87821.8|87771.8|29
1629697510000|2021-08-23 05:45:10|87823.6|87773.6|87820.3|87770.3|87823.8|87773.8|87818.9|87768.9|44
1629697520000|2021-08-23 05:45:20|87820.5|87770.5|87818.8|87768.8|87820.6|87770.6|87818.3|87768.3|32
1629697530000|2021-08-23 05:45:30|87818.6|87768.6|87819.8|87769.8|87820.6|87770.6|87818.2|87768.2|27
1629697540000|2021-08-23 05:45:40|87820|87770|87819.3|87769.3|87820|87770|87818.3|87768.3|36
1629697550000|2021-08-23 05:45:50|87819|87769|87820.3|87770.3|87821.3|87771.3|87819|87769|17
1629697560000|2021-08-23 05:46:00|87819.9|87769.9|87820.2|87770.2|87821.2|87771.2|87818.4|87768.4|31
1629697570000|2021-08-23 05:46:10|87820.1|87770.1|87816.8|87766.8|87821.4|87771.4|87816.7|87766.7|22
1629697580000|2021-08-23 05:46:20|87818|87768|87822|87772|87824.6|87774.6|87818|87768|51
1629697590000|2021-08-23 05:46:30|87822.1|87772.1|87817.9|87767.9|87823.3|87773.3|87817.9|87767.9|22
1629697600000|2021-08-23 05:46:40|87818|87768|87819.7|87769.7|87820.3|87770.3|87818|87768|19
1629697610000|2021-08-23 05:46:50|87819.8|87769.8|87819.1|87769.1|87820.4|87770.4|87818.5|87768.5|28
1629697620000|2021-08-23 05:47:00|87819.2|87769.2|87819.7|87769.7|87821.4|87771.4|87817.8|87767.8|39
1629697630000|2021-08-23 05:47:10|87820|87770|87821.4|87771.4|87822.6|87772.6|87817.2|87767.2|45
1629697640000|2021-08-23 05:47:20|87821.5|87771.5|87820.7|87770.7|87823.4|87773.4|87819.8|87769.8|46
1629697650000|2021-08-23 05:47:30|87821|87771|87821.6|87771.6|87822.7|87772.7|87819.9|87769.9|56
1629697660000|2021-08-23 05:47:40|87821.3|87771.3|87817.7|87767.7|87821.3|87771.3|87817.7|87767.7|26
1629697670000|2021-08-23 05:47:50|87817.2|87767.2|87817.6|87767.6|87818.8|87768.8|87816.7|87766.7|32
1629697680000|2021-08-23 05:48:00|87816.9|87766.9|87819.4|87769.4|87820.9|87770.9|87816.9|87766.9|44
1629697690000|2021-08-23 05:48:10|87819.8|87769.8|87820.9|87770.9|87821.3|87771.3|87819|87769|49
1629697700000|2021-08-23 05:48:20|87821.3|87771.3|87821.2|87771.2|87822.4|87772.4|87820.1|87770.1|34
1629697710000|2021-08-23 05:48:30|87822|87772|87820.2|87770.2|87823.1|87773.1|87818.1|87768.1|34
1629697720000|2021-08-23 05:48:40|87820.1|87770.1|87816.7|87766.7|87820.1|87770.1|87815.9|87765.9|41
1629697730000|2021-08-23 05:48:50|87816.4|87766.4|87816.1|87766.1|87817.4|87767.4|87815.9|87765.9|36
1629697740000|2021-08-23 05:49:00|87814.5|87764.5|87813.7|87763.7|87815.5|87765.5|87813.2|87763.2|37
1629697750000|2021-08-23 05:49:10|87814.1|87764.1|87814.5|87764.5|87817.6|87767.6|87813.4|87763.4|48
1629697760000|2021-08-23 05:49:20|87814.9|87764.9|87816.2|87766.2|87816.7|87766.7|87812.8|87762.8|32
1629697770000|2021-08-23 05:49:30|87816.9|87766.9|87815.6|87765.6|87816.9|87766.9|87815.3|87765.3|31
1629697780000|2021-08-23 05:49:40|87816.2|87766.2|87816|87766|87816.5|87766.5|87815|87765|29
1629697790000|2021-08-23 05:49:50|87816.3|87766.3|87815.2|87765.2|87816.5|87766.5|87813.9|87763.9|21
1629697800000|2021-08-23 05:50:00|87815.3|87765.3|87816.4|87766.4|87817.1|87767.1|87814.8|87764.8|38
1629697810000|2021-08-23 05:50:10|87815.8|87765.8|87815.5|87765.5|87816|87766|87813|87763|30
1629697820000|2021-08-23 05:50:20|87816|87766|87813.7|87763.7|87816|87766|87812.7|87762.7|42
1629697830000|2021-08-23 05:50:30|87813.6|87763.6|87812.8|87762.8|87814.2|87764.2|87811.9|87761.9|19
1629697840000|2021-08-23 05:50:40|87813|87763|87814|87764|87814|87764|87811.9|87761.9|31
1629697850000|2021-08-23 05:50:50|87813.8|87763.8|87813.8|87763.8|87814.6|87764.6|87813.3|87763.3|37
1629697860000|2021-08-23 05:51:00|87813.6|87763.6|87818.1|87768.1|87818.8|87768.8|87813.4|87763.4|26
1629697870000|2021-08-23 05:51:10|87818.2|87768.2|87818|87768|87819.3|87769.3|87817.4|87767.4|19
1629697880000|2021-08-23 05:51:20|87818.4|87768.4|87817.4|87767.4|87819.2|87769.2|87817.4|87767.4|24
1629697890000|2021-08-23 05:51:30|87816.2|87766.2|87818.9|87768.9|87819.6|87769.6|87816.2|87766.2|29
1629697900000|2021-08-23 05:51:40|87818.6|87768.6|87818.6|87768.6|87819.2|87769.2|87818.1|87768.1|26
1629697910000|2021-08-23 05:51:50|87819.1|87769.1|87818|87768|87819.1|87769.1|87817.7|87767.7|21
1629697920000|2021-08-23 05:52:00|87817.7|87767.7|87818.1|87768.1|87818.4|87768.4|87817.2|87767.2|23
1629697930000|2021-08-23 05:52:10|87817.5|87767.5|87817.9|87767.9|87818.2|87768.2|87817.1|87767.1|20
1629697940000|2021-08-23 05:52:20|87818.2|87768.2|87818.5|87768.5|87819.1|87769.1|87817.7|87767.7|13
1629697950000|2021-08-23 05:52:30|87818.3|87768.3|87822|87772|87823.4|87773.4|87818.3|87768.3|24
1629697960000|2021-08-23 05:52:40|87822.1|87772.1|87826.4|87776.4|87826.4|87776.4|87822.1|87772.1|23
1629697970000|2021-08-23 05:52:50|87826.3|87776.3|87826.8|87776.8|87827.6|87777.6|87826.1|87776.1|26
1629697980000|2021-08-23 05:53:00|87826.5|87776.5|87829.5|87779.5|87830.1|87780.1|87826|87776|38
1629697990000|2021-08-23 05:53:10|87829.9|87779.9|87829.3|87779.3|87829.9|87779.9|87829.1|87779.1|24
1629698000000|2021-08-23 05:53:20|87829.5|87779.5|87828.1|87778.1|87829.8|87779.8|87828|87778|20
1629698010000|2021-08-23 05:53:30|87827.8|87777.8|87825.2|87775.2|87827.8|87777.8|87825.2|87775.2|29
1629698020000|2021-08-23 05:53:40|87825.1|87775.1|87826.3|87776.3|87826.7|87776.7|87825.1|87775.1|19
1629698030000|2021-08-23 05:53:50|87826.1|87776.1|87826.1|87776.1|87826.7|87776.7|87825|87775|24
1629698040000|2021-08-23 05:54:00|87826|87776|87829.2|87779.2|87829.7|87779.7|87825.4|87775.4|25
1629698050000|2021-08-23 05:54:10|87829.3|87779.3|87827.5|87777.5|87829.6|87779.6|87827.5|87777.5|24
1629698060000|2021-08-23 05:54:20|87827.6|87777.6|87826.9|87776.9|87827.6|87777.6|87826.9|87776.9|11
1629698070000|2021-08-23 05:54:30|87827|87777|87827.5|87777.5|87828.4|87778.4|87826.9|87776.9|10
1629698080000|2021-08-23 05:54:40|87828.4|87778.4|87826.6|87776.6|87828.4|87778.4|87825.2|87775.2|15
1629698090000|2021-08-23 05:54:50|87826.3|87776.3|87826.8|87776.8|87827.4|87777.4|87825.5|87775.5|18
1629698100000|2021-08-23 05:55:00|87826.5|87776.5|87832.8|87782.8|87833.9|87783.9|87826.5|87776.5|39
1629698110000|2021-08-23 05:55:10|87832.6|87782.6|87831.4|87781.4|87833.5|87783.5|87831.2|87781.2|18
1629698120000|2021-08-23 05:55:20|87831.6|87781.6|87825.1|87775.1|87831.6|87781.6|87825.1|87775.1|31
1629698130000|2021-08-23 05:55:30|87825.6|87775.6|87826.7|87776.7|87826.7|87776.7|87824.5|87774.5|31
1629698140000|2021-08-23 05:55:40|87826.5|87776.5|87826.9|87776.9|87826.9|87776.9|87825.7|87775.7|23
1629698150000|2021-08-23 05:55:50|87826.8|87776.8|87825.9|87775.9|87827.1|87777.1|87825.9|87775.9|19
1629698160000|2021-08-23 05:56:00|87825.8|87775.8|87827|87777|87827|87777|87825.7|87775.7|24
1629698170000|2021-08-23 05:56:10|87827.1|87777.1|87828.7|87778.7|87830.5|87780.5|87826.7|87776.7|30
1629698180000|2021-08-23 05:56:20|87828.1|87778.1|87828.5|87778.5|87829.9|87779.9|87827.2|87777.2|40
1629698190000|2021-08-23 05:56:30|87828.7|87778.7|87832.3|87782.3|87833.7|87783.7|87828.7|87778.7|41
1629698200000|2021-08-23 05:56:40|87832.8|87782.8|87833.1|87783.1|87834.6|87784.6|87832.5|87782.5|39
1629698210000|2021-08-23 05:56:50|87834|87784|87833.7|87783.7|87834.3|87784.3|87833.5|87783.5|26
1629698220000|2021-08-23 05:57:00|87833.8|87783.8|87836.5|87786.5|87836.5|87786.5|87833.2|87783.2|30
1629698230000|2021-08-23 05:57:10|87836.4|87786.4|87837.9|87787.9|87838|87788|87835|87785|39
1629698240000|2021-08-23 05:57:20|87837.6|87787.6|87841.8|87791.8|87844.9|87794.9|87837.6|87787.6|54
1629698250000|2021-08-23 05:57:30|87841.6|87791.6|87840.6|87790.6|87841.8|87791.8|87839.8|87789.8|33
1629698260000|2021-08-23 05:57:40|87840.7|87790.7|87845.8|87795.8|87846.1|87796.1|87840.7|87790.7|37
1629698270000|2021-08-23 05:57:50|87845.6|87795.6|87846.1|87796.1|87847|87797|87845.4|87795.4|35
1629698280000|2021-08-23 05:58:00|87845.9|87795.9|87845.9|87795.9|87846.7|87796.7|87845.7|87795.7|22
1629698290000|2021-08-23 05:58:10|87846.1|87796.1|87847.4|87797.4|87848.1|87798.1|87846.1|87796.1|23
1629698300000|2021-08-23 05:58:20|87847.6|87797.6|87847.7|87797.7|87848.5|87798.5|87847.2|87797.2|19
1629698310000|2021-08-23 05:58:30|87847.6|87797.6|87853.7|87803.7|87853.7|87803.7|87847.6|87797.6|23
1629698320000|2021-08-23 05:58:40|87852.6|87802.6|87850.5|87800.5|87854.1|87804.1|87850.4|87800.4|50
1629698330000|2021-08-23 05:58:50|87850.4|87800.4|87849.1|87799.1|87850.7|87800.7|87848.8|87798.8|25
1629698340000|2021-08-23 05:59:00|87849.2|87799.2|87848.8|87798.8|87849.3|87799.3|87848.2|87798.2|21
1629698350000|2021-08-23 05:59:10|87848.7|87798.7|87849.1|87799.1|87849.5|87799.5|87847.8|87797.8|30
1629698360000|2021-08-23 05:59:20|87849|87799|87846.7|87796.7|87849.2|87799.2|87846.7|87796.7|33
1629698370000|2021-08-23 05:59:30|87846.9|87796.9|87848.7|87798.7|87849.1|87799.1|87846.2|87796.2|36
1629698380000|2021-08-23 05:59:40|87848.8|87798.8|87851|87801|87852.7|87802.7|87848.8|87798.8|36
1629698390000|2021-08-23 05:59:50|87850.6|87800.6|87849.8|87799.8|87851.7|87801.7|87849.4|87799.4|40
1629698400000|2021-08-23 06:00:00|87849.6|87799.6|87840.5|87790.5|87849.6|87799.6|87837.6|87787.6|58
1629698410000|2021-08-23 06:00:10|87840.7|87790.7|87828.1|87778.1|87843|87793|87827.8|87777.8|67
1629698420000|2021-08-23 06:00:20|87828.2|87778.2|87840.5|87790.5|87841.8|87791.8|87827.5|87777.5|59
1629698430000|2021-08-23 06:00:30|87840.6|87790.6|87846.7|87796.7|87848.2|87798.2|87838.5|87788.5|58
1629698440000|2021-08-23 06:00:40|87846.6|87796.6|87847.1|87797.1|87849.1|87799.1|87845|87795|55
1629698450000|2021-08-23 06:00:50|87847|87797|87843.5|87793.5|87847.4|87797.4|87843.3|87793.3|27
1629698460000|2021-08-23 06:01:00|87843.6|87793.6|87842.3|87792.3|87844.9|87794.9|87841.5|87791.5|48
1629698470000|2021-08-23 06:01:10|87842.1|87792.1|87845.2|87795.2|87846.3|87796.3|87841.8|87791.8|47
1629698480000|2021-08-23 06:01:20|87845.4|87795.4|87851.2|87801.2|87851.5|87801.5|87845.1|87795.1|38
1629698490000|2021-08-23 06:01:30|87851.1|87801.1|87849.3|87799.3|87851.1|87801.1|87848|87798|60
1629698500000|2021-08-23 06:01:40|87849.4|87799.4|87850.5|87800.5|87850.7|87800.7|87848.7|87798.7|30
1629698510000|2021-08-23 06:01:50|87850.9|87800.9|87850.9|87800.9|87855.5|87805.5|87850.2|87800.2|43
1629698520000|2021-08-23 06:02:00|87850.8|87800.8|87857|87807|87857.6|87807.6|87850.6|87800.6|39
1629698530000|2021-08-23 06:02:10|87857.1|87807.1|87855.4|87805.4|87858|87808|87855.4|87805.4|33
1629698540000|2021-08-23 06:02:20|87856.8|87806.8|87856.6|87806.6|87858.8|87808.8|87854.1|87804.1|40
1629698550000|2021-08-23 06:02:30|87857|87807|87856.3|87806.3|87858.6|87808.6|87855.8|87805.8|39
1629698560000|2021-08-23 06:02:40|87856.7|87806.7|87854.3|87804.3|87858.5|87808.5|87854.3|87804.3|43
1629698570000|2021-08-23 06:02:50|87854.5|87804.5|87853.3|87803.3|87854.5|87804.5|87853.1|87803.1|20
1629698580000|2021-08-23 06:03:00|87853|87803|87851.7|87801.7|87853.3|87803.3|87850.6|87800.6|40
1629698590000|2021-08-23 06:03:10|87851.5|87801.5|87850.2|87800.2|87853.2|87803.2|87847.7|87797.7|49
1629698600000|2021-08-23 06:03:20|87850.3|87800.3|87850.4|87800.4|87850.4|87800.4|87849.1|87799.1|33
1629698610000|2021-08-23 06:03:30|87850.5|87800.5|87854|87804|87855.3|87805.3|87850.2|87800.2|45
1629698620000|2021-08-23 06:03:40|87854.3|87804.3|87853.6|87803.6|87856.8|87806.8|87853.1|87803.1|40
1629698630000|2021-08-23 06:03:50|87853.4|87803.4|87854|87804|87855.6|87805.6|87853.2|87803.2|36
1629698640000|2021-08-23 06:04:00|87854.2|87804.2|87853.2|87803.2|87854.4|87804.4|87853.2|87803.2|39
1629698650000|2021-08-23 06:04:10|87853.4|87803.4|87854.5|87804.5|87857.1|87807.1|87853|87803|43
1629698660000|2021-08-23 06:04:20|87854.2|87804.2|87851.1|87801.1|87854.2|87804.2|87850.9|87800.9|47
1629698670000|2021-08-23 06:04:30|87851|87801|87852.7|87802.7|87853.8|87803.8|87850.9|87800.9|47
1629698680000|2021-08-23 06:04:40|87852.6|87802.6|87856.4|87806.4|87856.9|87806.9|87852.6|87802.6|31
1629698690000|2021-08-23 06:04:50|87856.5|87806.5|87856.1|87806.1|87856.8|87806.8|87855.7|87805.7|35
1629698700000|2021-08-23 06:05:00|87856.3|87806.3|87855.5|87805.5|87856.8|87806.8|87855.5|87805.5|34
1629698710000|2021-08-23 06:05:10|87855.8|87805.8|87856.6|87806.6|87857.6|87807.6|87855.6|87805.6|37
1629698720000|2021-08-23 06:05:20|87858.3|87808.3|87859.4|87809.4|87860.9|87810.9|87857.9|87807.9|41
1629698730000|2021-08-23 06:05:30|87859.6|87809.6|87859.4|87809.4|87859.9|87809.9|87858.8|87808.8|32
1629698740000|2021-08-23 06:05:40|87859.7|87809.7|87856.8|87806.8|87859.7|87809.7|87856|87806|28
1629698750000|2021-08-23 06:05:50|87857|87807|87857.3|87807.3|87857.9|87807.9|87856.4|87806.4|36
1629698760000|2021-08-23 06:06:00|87857.1|87807.1|87856.2|87806.2|87859.4|87809.4|87855.3|87805.3|41
1629698770000|2021-08-23 06:06:10|87856|87806|87855.4|87805.4|87858.4|87808.4|87855.3|87805.3|22
1629698780000|2021-08-23 06:06:20|87855.5|87805.5|87857|87807|87857.4|87807.4|87854.2|87804.2|35
1629698790000|2021-08-23 06:06:30|87856.5|87806.5|87857.5|87807.5|87857.5|87807.5|87856.4|87806.4|26
1629698800000|2021-08-23 06:06:40|87857.6|87807.6|87860.3|87810.3|87860.5|87810.5|87857.2|87807.2|26
1629698810000|2021-08-23 06:06:50|87860.1|87810.1|87866.8|87816.8|87867.1|87817.1|87860.1|87810.1|48
1629698820000|2021-08-23 06:07:00|87865|87815|87871.4|87821.4|87871.4|87821.4|87864.2|87814.2|53
1629698830000|2021-08-23 06:07:10|87871.9|87821.9|87872.9|87822.9|87874.9|87824.9|87871.8|87821.8|61
1629698840000|2021-08-23 06:07:20|87873|87823|87873.3|87823.3|87875.4|87825.4|87872.7|87822.7|41
1629698850000|2021-08-23 06:07:30|87873.2|87823.2|87873.8|87823.8|87874.4|87824.4|87873.1|87823.1|48
1629698860000|2021-08-23 06:07:40|87874|87824|87875.1|87825.1|87876.4|87826.4|87873.3|87823.3|58
1629698870000|2021-08-23 06:07:50|87875|87825|87877|87827|87877.7|87827.7|87873.6|87823.6|55
1629698880000|2021-08-23 06:08:00|87876.9|87826.9|87889.5|87839.5|87889.7|87839.7|87876.9|87826.9|52
1629698890000|2021-08-23 06:08:10|87889|87839|87886.8|87836.8|87891.7|87841.7|87886.2|87836.2|43
1629698900000|2021-08-23 06:08:20|87885.1|87835.1|87890.6|87840.6|87891.6|87841.6|87885.1|87835.1|51
1629698910000|2021-08-23 06:08:30|87891.3|87841.3|87888.1|87838.1|87891.9|87841.9|87887.3|87837.3|49
1629698920000|2021-08-23 06:08:40|87888.4|87838.4|87888.4|87838.4|87889.4|87839.4|87888|87838|30
1629698930000|2021-08-23 06:08:50|87888.2|87838.2|87876.8|87826.8|87890|87840|87875.9|87825.9|39
1629698940000|2021-08-23 06:09:00|87879.2|87829.2|87886.2|87836.2|87886.2|87836.2|87877.6|87827.6|48
1629698950000|2021-08-23 06:09:10|87886.6|87836.6|87885.7|87835.7|87887.5|87837.5|87882.1|87832.1|36
1629698960000|2021-08-23 06:09:20|87886.7|87836.7|87903.4|87853.4|87905.5|87855.5|87886.7|87836.7|46
1629698970000|2021-08-23 06:09:30|87903.9|87853.9|87903.7|87853.7|87905.2|87855.2|87902.9|87852.9|37
1629698980000|2021-08-23 06:09:40|87903.1|87853.1|87903.2|87853.2|87903.3|87853.3|87901.6|87851.6|32
1629698990000|2021-08-23 06:09:50|87903|87853|87904.1|87854.1|87907.9|87857.9|87902.7|87852.7|35
1629699000000|2021-08-23 06:10:00|87903.1|87853.1|87905.7|87855.7|87906.6|87856.6|87903.1|87853.1|46
1629699010000|2021-08-23 06:10:10|87905.6|87855.6|87902|87852|87906.2|87856.2|87899.3|87849.3|44
1629699020000|2021-08-23 06:10:20|87901.5|87851.5|87902.3|87852.3|87904.3|87854.3|87900|87850|49
1629699030000|2021-08-23 06:10:30|87902|87852|87904.2|87854.2|87904.2|87854.2|87900.7|87850.7|34
1629699040000|2021-08-23 06:10:40|87904.4|87854.4|87901.4|87851.4|87906.4|87856.4|87901|87851|54
1629699050000|2021-08-23 06:10:50|87901.2|87851.2|87903.4|87853.4|87903.7|87853.7|87901.2|87851.2|33
1629699060000|2021-08-23 06:11:00|87903.5|87853.5|87904.3|87854.3|87907.3|87857.3|87903.2|87853.2|54
1629699070000|2021-08-23 06:11:10|87904.4|87854.4|87904.4|87854.4|87905.6|87855.6|87903.4|87853.4|38
1629699080000|2021-08-23 06:11:20|87904.3|87854.3|87905.5|87855.5|87905.9|87855.9|87903.6|87853.6|31
1629699090000|2021-08-23 06:11:30|87906|87856|87905.2|87855.2|87906.4|87856.4|87902.9|87852.9|25
1629699100000|2021-08-23 06:11:40|87904.4|87854.4|87902.4|87852.4|87906.3|87856.3|87901|87851|38
1629699110000|2021-08-23 06:11:50|87902.1|87852.1|87905.3|87855.3|87906.5|87856.5|87901.6|87851.6|50
1629699120000|2021-08-23 06:12:00|87905.2|87855.2|87905.1|87855.1|87906.5|87856.5|87903.5|87853.5|45
1629699130000|2021-08-23 06:12:10|87904.7|87854.7|87904.9|87854.9|87906.1|87856.1|87904.3|87854.3|15
1629699140000|2021-08-23 06:12:20|87903.4|87853.4|87907.7|87857.7|87910.7|87860.7|87903.4|87853.4|44
1629699150000|2021-08-23 06:12:30|87907.8|87857.8|87904.6|87854.6|87909.1|87859.1|87898.4|87848.4|52
1629699160000|2021-08-23 06:12:40|87903.3|87853.3|87903|87853|87906.6|87856.6|87902.2|87852.2|40
1629699170000|2021-08-23 06:12:50|87903.3|87853.3|87908.7|87858.7|87909.4|87859.4|87902.9|87852.9|39
1629699180000|2021-08-23 06:13:00|87909.3|87859.3|87912.8|87862.8|87913.2|87863.2|87902.1|87852.1|65
1629699190000|2021-08-23 06:13:10|87912.7|87862.7|87908.3|87858.3|87913.8|87863.8|87906.1|87856.1|49
1629699200000|2021-08-23 06:13:20|87907.5|87857.5|87899.3|87849.3|87908.9|87858.9|87899.3|87849.3|38
1629699210000|2021-08-23 06:13:30|87900.3|87850.3|87899.3|87849.3|87900.3|87850.3|87898.5|87848.5|34
1629699220000|2021-08-23 06:13:40|87899|87849|87897.6|87847.6|87900|87850|87897.6|87847.6|27
1629699230000|2021-08-23 06:13:50|87898.3|87848.3|87904|87854|87905.7|87855.7|87898.3|87848.3|65
1629699240000|2021-08-23 06:14:00|87903.2|87853.2|87902.7|87852.7|87904.4|87854.4|87902.3|87852.3|32
1629699250000|2021-08-23 06:14:10|87902.4|87852.4|87905.2|87855.2|87906.3|87856.3|87902.1|87852.1|31
1629699260000|2021-08-23 06:14:20|87905.6|87855.6|87905.2|87855.2|87906.7|87856.7|87904.9|87854.9|23
1629699270000|2021-08-23 06:14:30|87905.8|87855.8|87899.9|87849.9|87905.8|87855.8|87899.9|87849.9|27
1629699280000|2021-08-23 06:14:40|87900.3|87850.3|87903|87853|87903.7|87853.7|87899.7|87849.7|31
1629699290000|2021-08-23 06:14:50|87902.6|87852.6|87902.3|87852.3|87906.2|87856.2|87901.5|87851.5|36
1629699300000|2021-08-23 06:15:00|87902.5|87852.5|87906|87856|87906.6|87856.6|87902.5|87852.5|38
1629699310000|2021-08-23 06:15:10|87905.8|87855.8|87906.4|87856.4|87906.4|87856.4|87905.3|87855.3|22
1629699320000|2021-08-23 06:15:20|87906.1|87856.1|87911.7|87861.7|87914.5|87864.5|87905.8|87855.8|44
1629699330000|2021-08-23 06:15:30|87912.1|87862.1|87909.3|87859.3|87912.3|87862.3|87909.3|87859.3|52
1629699340000|2021-08-23 06:15:40|87909.2|87859.2|87910|87860|87910.3|87860.3|87909.2|87859.2|34
1629699350000|2021-08-23 06:15:50|87910.1|87860.1|87906.2|87856.2|87911.1|87861.1|87905.8|87855.8|34
1629699360000|2021-08-23 06:16:00|87906.9|87856.9|87909.3|87859.3|87911.3|87861.3|87905.9|87855.9|51
1629699370000|2021-08-23 06:16:10|87907.8|87857.8|87907.2|87857.2|87907.8|87857.8|87905.8|87855.8|30
1629699380000|2021-08-23 06:16:20|87906.9|87856.9|87901.7|87851.7|87909.9|87859.9|87900.3|87850.3|43
1629699390000|2021-08-23 06:16:30|87898.6|87848.6|87905.4|87855.4|87906|87856|87894|87844|55
1629699400000|2021-08-23 06:16:40|87905.2|87855.2|87908.5|87858.5|87911.4|87861.4|87903.2|87853.2|53
1629699410000|2021-08-23 06:16:50|87907.8|87857.8|87904.8|87854.8|87908.9|87858.9|87904.5|87854.5|42
1629699420000|2021-08-23 06:17:00|87905.5|87855.5|87904|87854|87906.3|87856.3|87903.6|87853.6|42
1629699430000|2021-08-23 06:17:10|87903.8|87853.8|87905.9|87855.9|87907.4|87857.4|87903.8|87853.8|35
1629699440000|2021-08-23 06:17:20|87906.3|87856.3|87901.6|87851.6|87907.1|87857.1|87901|87851|50
1629699450000|2021-08-23 06:17:30|87902.5|87852.5|87901.4|87851.4|87902.5|87852.5|87899.8|87849.8|49
1629699460000|2021-08-23 06:17:40|87901.5|87851.5|87906.6|87856.6|87906.9|87856.9|87900.9|87850.9|47
1629699470000|2021-08-23 06:17:50|87906.1|87856.1|87905.6|87855.6|87906.4|87856.4|87904.4|87854.4|36
1629699480000|2021-08-23 06:18:00|87906.2|87856.2|87901.7|87851.7|87906.2|87856.2|87901.6|87851.6|31
1629699490000|2021-08-23 06:18:10|87901.8|87851.8|87896.6|87846.6|87902.8|87852.8|87894.9|87844.9|35
1629699500000|2021-08-23 06:18:20|87897|87847|87899.5|87849.5|87900.1|87850.1|87896.5|87846.5|37
1629699510000|2021-08-23 06:18:30|87899.6|87849.6|87902.1|87852.1|87902.4|87852.4|87897.8|87847.8|29
1629699520000|2021-08-23 06:18:40|87901.7|87851.7|87906.1|87856.1|87906.4|87856.4|87901.7|87851.7|54
1629699530000|2021-08-23 06:18:50|87906.7|87856.7|87907.5|87857.5|87908.3|87858.3|87906.1|87856.1|24
1629699540000|2021-08-23 06:19:00|87907.6|87857.6|87907|87857|87908.2|87858.2|87906.6|87856.6|26
1629699550000|2021-08-23 06:19:10|87906.9|87856.9|87906.6|87856.6|87907.2|87857.2|87906.6|87856.6|16
1629699560000|2021-08-23 06:19:20|87906.7|87856.7|87906.9|87856.9|87906.9|87856.9|87906.5|87856.5|26
1629699570000|2021-08-23 06:19:30|87907|87857|87904.7|87854.7|87907|87857|87904.4|87854.4|38
1629699580000|2021-08-23 06:19:40|87904.8|87854.8|87906.5|87856.5|87906.7|87856.7|87904.8|87854.8|34
1629699590000|2021-08-23 06:19:50|87906.3|87856.3|87907.2|87857.2|87908.8|87858.8|87905.4|87855.4|28
1629699600000|2021-08-23 06:20:00|87907.3|87857.3|87909.4|87859.4|87909.4|87859.4|87906.5|87856.5|42
1629699610000|2021-08-23 06:20:10|87909.8|87859.8|87896.5|87846.5|87915.3|87865.3|87895.4|87845.4|58
1629699620000|2021-08-23 06:20:20|87896.9|87846.9|87889.7|87839.7|87897.2|87847.2|87888.8|87838.8|50
1629699630000|2021-08-23 06:20:30|87890.6|87840.6|87884.5|87834.5|87890.6|87840.6|87883.5|87833.5|33
1629699640000|2021-08-23 06:20:40|87885|87835|87886.3|87836.3|87886.3|87836.3|87884.7|87834.7|39
1629699650000|2021-08-23 06:20:50|87886.4|87836.4|87888.4|87838.4|87889|87839|87886.1|87836.1|36
1629699660000|2021-08-23 06:21:00|87888.7|87838.7|87886.8|87836.8|87889.1|87839.1|87883.5|87833.5|46
1629699670000|2021-08-23 06:21:10|87887.4|87837.4|87887.5|87837.5|87887.8|87837.8|87886.2|87836.2|37
1629699680000|2021-08-23 06:21:20|87887.2|87837.2|87888.2|87838.2|87888.9|87838.9|87886.2|87836.2|25
1629699690000|2021-08-23 06:21:30|87888.1|87838.1|87885.6|87835.6|87888.4|87838.4|87885.1|87835.1|32
1629699700000|2021-08-23 06:21:40|87885.5|87835.5|87888.8|87838.8|87888.9|87838.9|87884.7|87834.7|38
1629699710000|2021-08-23 06:21:50|87888.7|87838.7|87889.2|87839.2|87889.2|87839.2|87888.2|87838.2|23
1629699720000|2021-08-23 06:22:00|87889.8|87839.8|87888.5|87838.5|87890.2|87840.2|87888.2|87838.2|49
1629699730000|2021-08-23 06:22:10|87888.4|87838.4|87885.6|87835.6|87888.7|87838.7|87884|87834|34
1629699740000|2021-08-23 06:22:20|87885.5|87835.5|87889.6|87839.6|87889.9|87839.9|87884.6|87834.6|37
1629699750000|2021-08-23 06:22:30|87889.2|87839.2|87887.6|87837.6|87889.5|87839.5|87887|87837|30
1629699760000|2021-08-23 06:22:40|87887.1|87837.1|87888.7|87838.7|87889|87839|87887|87837|26
1629699770000|2021-08-23 06:22:50|87888.6|87838.6|87889.5|87839.5|87890.1|87840.1|87888.6|87838.6|29
1629699780000|2021-08-23 06:23:00|87888.9|87838.9|87884.3|87834.3|87889.7|87839.7|87883.4|87833.4|30
1629699790000|2021-08-23 06:23:10|87884.2|87834.2|87888.5|87838.5|87888.8|87838.8|87882.6|87832.6|37
1629699800000|2021-08-23 06:23:20|87888.4|87838.4|87888.9|87838.9|87889.4|87839.4|87887.9|87837.9|24
1629699810000|2021-08-23 06:23:30|87888.4|87838.4|87889.8|87839.8|87890.1|87840.1|87886.9|87836.9|28
1629699820000|2021-08-23 06:23:40|87889.9|87839.9|87885.9|87835.9|87890|87840|87885.9|87835.9|20
1629699830000|2021-08-23 06:23:50|87886.9|87836.9|87887.3|87837.3|87888.2|87838.2|87886.2|87836.2|28
1629699840000|2021-08-23 06:24:00|87887.4|87837.4|87889.9|87839.9|87890.5|87840.5|87887|87837|45
1629699850000|2021-08-23 06:24:10|87889.6|87839.6|87892.5|87842.5|87893.9|87843.9|87888.8|87838.8|35
1629699860000|2021-08-23 06:24:20|87893.6|87843.6|87896.1|87846.1|87896.4|87846.4|87893.1|87843.1|37
1629699870000|2021-08-23 06:24:30|87896.3|87846.3|87897.4|87847.4|87897.6|87847.6|87893.9|87843.9|33
1629699880000|2021-08-23 06:24:40|87897.5|87847.5|87890.8|87840.8|87899.3|87849.3|87888|87838|51
1629699890000|2021-08-23 06:24:50|87889.4|87839.4|87898.6|87848.6|87899.2|87849.2|87889.4|87839.4|38
1629699900000|2021-08-23 06:25:00|87898.4|87848.4|87898.9|87848.9|87901.6|87851.6|87897.1|87847.1|38
1629699910000|2021-08-23 06:25:10|87899.2|87849.2|87900.2|87850.2|87901.2|87851.2|87898.9|87848.9|22
1629699920000|2021-08-23 06:25:20|87900.4|87850.4|87900.6|87850.6|87902.2|87852.2|87900.4|87850.4|25
1629699930000|2021-08-23 06:25:30|87900.7|87850.7|87899.7|87849.7|87901|87851|87899.2|87849.2|34
1629699940000|2021-08-23 06:25:40|87900.1|87850.1|87900|87850|87900.7|87850.7|87899.7|87849.7|17
1629699950000|2021-08-23 06:25:50|87900.3|87850.3|87897.1|87847.1|87900.5|87850.5|87896.2|87846.2|38
1629699960000|2021-08-23 06:26:00|87897.4|87847.4|87899.6|87849.6|87899.6|87849.6|87897|87847|42
1629699970000|2021-08-23 06:26:10|87899.5|87849.5|87899|87849|87899.9|87849.9|87898|87848|32
1629699980000|2021-08-23 06:26:20|87899.7|87849.7|87902.7|87852.7|87907.2|87857.2|87899.7|87849.7|52
1629699990000|2021-08-23 06:26:30|87903.2|87853.2|87902|87852|87903.5|87853.5|87900.9|87850.9|44
1629700000000|2021-08-23 06:26:40|87902.1|87852.1|87906|87856|87907|87857|87901.4|87851.4|51
1629700010000|2021-08-23 06:26:50|87906.1|87856.1|87909.7|87859.7|87909.7|87859.7|87905.6|87855.6|45
1629700020000|2021-08-23 06:27:00|87910.1|87860.1|87897.3|87847.3|87910.1|87860.1|87895|87845|47
1629700030000|2021-08-23 06:27:10|87897.5|87847.5|87899.3|87849.3|87900.8|87850.8|87896.5|87846.5|36
1629700040000|2021-08-23 06:27:20|87899.1|87849.1|87900.2|87850.2|87900.9|87850.9|87899.1|87849.1|27
1629700050000|2021-08-23 06:27:30|87900.3|87850.3|87902.7|87852.7|87904.3|87854.3|87900.3|87850.3|43
1629700060000|2021-08-23 06:27:40|87902.8|87852.8|87900.5|87850.5|87903.6|87853.6|87899.2|87849.2|30
1629700070000|2021-08-23 06:27:50|87899.7|87849.7|87900.9|87850.9|87901.7|87851.7|87899.1|87849.1|27
1629700080000|2021-08-23 06:28:00|87901|87851|87901.4|87851.4|87901.7|87851.7|87900.5|87850.5|36
1629700090000|2021-08-23 06:28:10|87900.7|87850.7|87901|87851|87901.8|87851.8|87900.7|87850.7|34
1629700100000|2021-08-23 06:28:20|87901.2|87851.2|87897.3|87847.3|87901.2|87851.2|87896.3|87846.3|40
1629700110000|2021-08-23 06:28:30|87896.6|87846.6|87899.7|87849.7|87899.7|87849.7|87896.6|87846.6|36
1629700120000|2021-08-23 06:28:40|87899.8|87849.8|87897.9|87847.9|87900|87850|87897.9|87847.9|22
1629700130000|2021-08-23 06:28:50|87898.2|87848.2|87895.3|87845.3|87898.3|87848.3|87893.2|87843.2|29
1629700140000|2021-08-23 06:29:00|87895.4|87845.4|87898.7|87848.7|87899.6|87849.6|87894.7|87844.7|45
1629700150000|2021-08-23 06:29:10|87898.8|87848.8|87900.7|87850.7|87901.3|87851.3|87898.7|87848.7|45
1629700160000|2021-08-23 06:29:20|87901|87851|87904.6|87854.6|87907.4|87867.1|87892.1|87851|51
1629700170000|2021-08-23 06:29:30|87905.1|87855.1|87900.6|87850.6|87905.1|87855.1|87899.4|87849.4|47
1629700180000|2021-08-23 06:29:40|87901|87851|87901.6|87851.6|87901.6|87851.6|87896.8|87846.8|37
1629700190000|2021-08-23 06:29:50|87901.7|87851.7|87903.9|87853.9|87907.8|87857.8|87900.8|87850.8|49
1629700200000|2021-08-23 06:30:00|87904.1|87854.1|87896.9|87846.9|87904.1|87854.1|87896.1|87846.1|54
1629700210000|2021-08-23 06:30:10|87896.8|87846.8|87895.9|87845.9|87897.6|87847.6|87895.4|87845.4|45
1629700220000|2021-08-23 06:30:20|87895.8|87845.8|87895.8|87845.8|87897.9|87847.9|87894.9|87844.9|43
1629700230000|2021-08-23 06:30:30|87895.7|87845.7|87897|87847|87897.7|87847.7|87895.7|87845.7|30
1629700240000|2021-08-23 06:30:40|87897.1|87847.1|87897.6|87847.6|87897.7|87847.7|87896.4|87846.4|25
1629700250000|2021-08-23 06:30:50|87898|87848|87895.7|87845.7|87898.1|87848.1|87895.2|87845.2|37
1629700260000|2021-08-23 06:31:00|87895.8|87845.8|87886.7|87861.7|87899.4|87862|87886.7|87845.3|40
1629700270000|2021-08-23 06:31:10|87887.1|87862.1|87896.6|87846.6|87898.9|87862.2|87886.3|87846.6|36
1629700280000|2021-08-23 06:31:20|87896.7|87846.7|87894.8|87844.8|87897.2|87847.2|87892|87842|38
1629700290000|2021-08-23 06:31:30|87894.4|87844.4|87876.1|87851.1|87894.7|87851.4|87876|87837.9|49
1629700300000|2021-08-23 06:31:40|87876|87851|87881.8|87856.8|87896.1|87858.7|87876|87837.8|46
1629700310000|2021-08-23 06:31:50|87881.7|87856.7|87883.7|87833.7|87895|87856.7|87877.6|87827.6|64
1629700320000|2021-08-23 06:32:00|87884.1|87834.1|87882.6|87832.6|87884.5|87834.5|87882.3|87832.3|34
1629700330000|2021-08-23 06:32:10|87882.8|87832.8|87884.9|87834.9|87886|87836|87882.8|87832.8|31
1629700340000|2021-08-23 06:32:20|87884.6|87834.6|87885.9|87835.9|87885.9|87835.9|87882.5|87832.5|31
1629700350000|2021-08-23 06:32:30|87886.3|87836.3|87875|87850|87888.3|87850.5|87874.6|87836.3|21
1629700360000|2021-08-23 06:32:40|87874.9|87849.9|87888.5|87838.5|87888.9|87849.9|87874.9|87836.6|33
1629700370000|2021-08-23 06:32:50|87887.3|87837.3|87874.8|87849.8|87890.3|87849.8|87874.8|87836.5|45
1629700380000|2021-08-23 06:33:00|87874.9|87849.9|87887.7|87837.7|87888.3|87850.2|87874.6|87832.9|38
1629700390000|2021-08-23 06:33:10|87875.6|87850.6|87885.6|87835.6|87888.4|87850.6|87875.4|87835.5|39
1629700400000|2021-08-23 06:33:20|87885.7|87835.7|87885.9|87835.9|87886.2|87836.2|87885.7|87835.7|13
1629700410000|2021-08-23 06:33:30|87886|87836|87883.9|87833.9|87886|87836|87882.9|87832.9|31
1629700420000|2021-08-23 06:33:40|87884.2|87834.2|87883|87833|87884.2|87834.2|87882.7|87832.7|25
1629700430000|2021-08-23 06:33:50|87883.1|87833.1|87882.8|87832.8|87883.1|87833.1|87882.5|87832.5|21
1629700440000|2021-08-23 06:34:00|87881.6|87831.6|87887.2|87837.2|87887.2|87837.2|87881.6|87831.6|39
1629700450000|2021-08-23 06:34:10|87887.1|87837.1|87888.1|87838.1|87888.9|87838.9|87887.1|87837.1|35
1629700460000|2021-08-23 06:34:20|87888|87838|87887.9|87837.9|87888|87838|87887|87837|22
1629700470000|2021-08-23 06:34:30|87887.8|87837.8|87884|87834|87888.9|87838.9|87883.5|87833.5|32
1629700480000|2021-08-23 06:34:40|87883.4|87833.4|87884.9|87834.9|87885.5|87835.5|87882.5|87832.5|48
1629700490000|2021-08-23 06:34:50|87885.1|87835.1|87887.8|87837.8|87891|87841|87885.1|87835.1|55
1629700500000|2021-08-23 06:35:00|87888.4|87838.4|87887.6|87837.6|87889.1|87839.1|87886.4|87836.4|40
1629700510000|2021-08-23 06:35:10|87888.2|87838.2|87872.4|87847.4|87888.9|87847.4|87870.5|87831.4|42
1629700520000|2021-08-23 06:35:20|87871.9|87846.9|87883.4|87833.4|87884.6|87846.9|87871.4|87832.6|29
1629700530000|2021-08-23 06:35:30|87883.2|87833.2|87884.1|87834.1|87885.6|87835.6|87881.9|87831.9|28
1629700540000|2021-08-23 06:35:40|87883.9|87833.9|87881.5|87831.5|87884|87834|87875.4|87825.4|40
1629700550000|2021-08-23 06:35:50|87881.8|87831.8|87880.2|87830.2|87882.9|87832.9|87879.7|87829.7|39
1629700560000|2021-08-23 06:36:00|87879.2|87829.2|87881.3|87831.3|87882.8|87832.8|87879.2|87829.2|32
1629700570000|2021-08-23 06:36:10|87881.8|87831.8|87883.1|87833.1|87883.1|87833.1|87880.9|87830.9|25
1629700580000|2021-08-23 06:36:20|87883|87833|87888.7|87838.7|87889.6|87851.4|87876|87832.8|27
1629700590000|2021-08-23 06:36:30|87889.1|87839.1|87887.2|87837.2|87889.4|87839.4|87887.1|87837.1|25
1629700600000|2021-08-23 06:36:40|87887|87837|87891|87841|87891|87841|87887|87837|32
1629700610000|2021-08-23 06:36:50|87890.9|87840.9|87890.9|87840.9|87891|87841|87889.4|87839.4|22
1629700620000|2021-08-23 06:37:00|87890.7|87840.7|87894.2|87844.2|87894.2|87844.2|87890.2|87840.2|33
1629700630000|2021-08-23 06:37:10|87894.3|87844.3|87895|87845|87895.3|87845.3|87893.7|87843.7|27
1629700640000|2021-08-23 06:37:20|87894.9|87844.9|87891.5|87841.5|87895.2|87845.2|87891.5|87841.5|16
1629700650000|2021-08-23 06:37:30|87891.6|87841.6|87912|87862|87914.9|87870.8|87879.9|87841.6|46
1629700660000|2021-08-23 06:37:40|87911.8|87861.8|87911.4|87861.4|87913.5|87863.5|87910.4|87860.4|29
1629700670000|2021-08-23 06:37:50|87912|87862|87903.3|87853.3|87912.2|87862.2|87901.9|87851.9|29
1629700680000|2021-08-23 06:38:00|87903.5|87853.5|87913.9|87863.9|87915.6|87865.6|87901.1|87851.1|50
1629700690000|2021-08-23 06:38:10|87914.3|87864.3|87918.2|87868.2|87921.6|87871.6|87913.2|87863.2|47
1629700700000|2021-08-23 06:38:20|87917.8|87867.8|87917.4|87867.4|87918.7|87868.7|87917.4|87867.4|39
1629700710000|2021-08-23 06:38:30|87916.8|87866.8|87914.6|87864.6|87918.2|87868.2|87911|87861|42
1629700720000|2021-08-23 06:38:40|87913.3|87863.3|87914.8|87864.8|87917.9|87867.9|87912.8|87862.8|46
1629700730000|2021-08-23 06:38:50|87914.9|87864.9|87916.6|87866.6|87917.4|87867.4|87912.8|87862.8|49
1629700740000|2021-08-23 06:39:00|87917.5|87867.5|87913.1|87863.1|87917.5|87867.5|87907|87857|54
1629700750000|2021-08-23 06:39:10|87913.8|87863.8|87912.2|87862.2|87915|87865|87911.2|87861.2|48
1629700760000|2021-08-23 06:39:20|87911.9|87861.9|87912.3|87862.3|87914|87875.4|87899.3|87858.4|56
1629700770000|2021-08-23 06:39:30|87912.1|87862.1|87911.1|87861.1|87912.8|87862.8|87910.1|87860.1|37
1629700780000|2021-08-23 06:39:40|87911.3|87861.3|87916.3|87866.3|87921.3|87883.5|87908.5|87859.9|47
1629700790000|2021-08-23 06:39:50|87917|87867|87912.6|87862.6|87921.3|87871.3|87912.6|87862.6|40
1629700800000|2021-08-23 06:40:00|87913.9|87863.9|87911.3|87861.3|87914|87864|87909.1|87859.1|48
1629700810000|2021-08-23 06:40:10|87910.7|87860.7|87914.4|87864.4|87916.4|87866.4|87910.7|87860.7|39
1629700820000|2021-08-23 06:40:20|87912.7|87862.7|87912.2|87862.2|87913.5|87863.5|87911.6|87861.6|35
1629700830000|2021-08-23 06:40:30|87912|87862|87893.2|87843.2|87912|87862|87888.9|87838.9|53
1629700840000|2021-08-23 06:40:40|87892.9|87842.9|87890.3|87840.3|87892.9|87842.9|87888.8|87838.8|50
1629700850000|2021-08-23 06:40:50|87890.2|87840.2|87889.2|87839.2|87890.6|87840.6|87887.4|87837.4|44
1629700860000|2021-08-23 06:41:00|87888.5|87838.5|87887.2|87837.2|87890.1|87840.1|87883.7|87833.7|42
1629700870000|2021-08-23 06:41:10|87887.5|87837.5|87886.2|87836.2|87888.6|87838.6|87886|87836|27
1629700880000|2021-08-23 06:41:20|87887.6|87837.6|87893.9|87843.9|87896.7|87846.7|87885.5|87835.5|40
1629700890000|2021-08-23 06:41:30|87895.2|87845.2|87896.3|87846.3|87897.7|87847.7|87893.5|87843.5|36
1629700900000|2021-08-23 06:41:40|87896.6|87846.6|87898.1|87848.1|87898.5|87848.5|87896|87846|31
1629700910000|2021-08-23 06:41:50|87898|87848|87897.2|87847.2|87900.7|87854|87876.7|87838.4|51
1629700920000|2021-08-23 06:42:00|87898.1|87848.1|87902.3|87852.3|87905.5|87864|87884.8|87847.8|59
1629700930000|2021-08-23 06:42:10|87903.9|87853.9|87906.4|87856.4|87907.4|87857.4|87902.4|87852.4|45
1629700940000|2021-08-23 06:42:20|87906.3|87856.3|87906.1|87856.1|87906.8|87856.8|87904.2|87854.2|35
1629700950000|2021-08-23 06:42:30|87906.5|87856.5|87910.8|87860.8|87910.8|87860.8|87901.5|87851.5|49
1629700960000|2021-08-23 06:42:40|87911|87861|87911.5|87861.5|87912.9|87862.9|87909|87859|55
1629700970000|2021-08-23 06:42:50|87909.3|87859.3|87915.1|87865.1|87915.3|87865.3|87909.3|87859.3|46
1629700980000|2021-08-23 06:43:00|87916.9|87866.9|87915.6|87865.6|87917.9|87867.9|87913.3|87863.3|53
1629700990000|2021-08-23 06:43:10|87915.5|87865.5|87915.6|87865.6|87916.7|87866.7|87914.8|87864.8|44
1629701000000|2021-08-23 06:43:20|87916.2|87866.2|87916.1|87866.1|87916.9|87866.9|87915.7|87865.7|42
1629701010000|2021-08-23 06:43:30|87915.9|87865.9|87913.4|87863.4|87916.6|87866.6|87912.8|87862.8|40
1629701020000|2021-08-23 06:43:40|87914.1|87864.1|87917.4|87867.4|87917.4|87867.4|87912.8|87862.8|52
1629701030000|2021-08-23 06:43:50|87920.9|87870.9|87917.7|87867.7|87920.9|87870.9|87916.4|87866.4|48
1629701040000|2021-08-23 06:44:00|87917.6|87867.6|87916.5|87866.5|87917.7|87867.7|87915.8|87865.8|38
1629701050000|2021-08-23 06:44:10|87917.1|87867.1|87919.4|87869.4|87919.8|87869.8|87917.1|87867.1|33
1629701060000|2021-08-23 06:44:20|87918.1|87868.1|87921.1|87871.1|87923.3|87873.3|87918.1|87868.1|39
1629701070000|2021-08-23 06:44:30|87921|87871|87921|87871|87922.5|87872.5|87919.7|87869.7|37
1629701080000|2021-08-23 06:44:40|87920.4|87870.4|87912.3|87862.3|87920.4|87870.4|87910|87860|49
1629701090000|2021-08-23 06:44:50|87911|87861|87919.6|87869.6|87920|87870|87911|87861|53
1629701100000|2021-08-23 06:45:00|87919.1|87869.1|87919.4|87869.4|87920.5|87870.5|87918|87868|54
1629701110000|2021-08-23 06:45:10|87919.7|87869.7|87922.6|87872.6|87922.6|87872.6|87911.6|87861.6|60
1629701120000|2021-08-23 06:45:20|87922.1|87872.1|87919.1|87869.1|87922.1|87872.1|87917|87867|48
1629701130000|2021-08-23 06:45:30|87918.9|87868.9|87921.3|87871.3|87922.7|87872.7|87916.8|87866.8|38
1629701140000|2021-08-23 06:45:40|87919.6|87869.6|87922.4|87872.4|87922.4|87872.4|87917.3|87867.3|42
1629701150000|2021-08-23 06:45:50|87922.2|87872.2|87924|87874|87927.2|87877.2|87921.3|87871.3|45
1629701160000|2021-08-23 06:46:00|87924.1|87874.1|87918.1|87868.1|87924.2|87874.2|87917.4|87867.4|42
1629701170000|2021-08-23 06:46:10|87918.3|87868.3|87919.9|87869.9|87920.6|87870.6|87917.9|87867.9|40
1629701180000|2021-08-23 06:46:20|87919.6|87869.6|87919|87869|87919.9|87869.9|87918.7|87868.7|28
1629701190000|2021-08-23 06:46:30|87919.3|87869.3|87919.2|87869.2|87919.8|87869.8|87918.8|87868.8|31
1629701200000|2021-08-23 06:46:40|87919.3|87869.3|87920.2|87870.2|87920.6|87870.6|87918.9|87868.9|32
1629701210000|2021-08-23 06:46:50|87920.3|87870.3|87911.8|87861.8|87920.5|87870.5|87911.7|87861.7|43
1629701220000|2021-08-23 06:47:00|87912.3|87862.3|87911.7|87861.7|87913.6|87863.6|87911.2|87861.2|44
1629701230000|2021-08-23 06:47:10|87912|87862|87911.7|87861.7|87913.4|87863.4|87911.6|87861.6|35
1629701240000|2021-08-23 06:47:20|87911.5|87861.5|87911.8|87861.8|87913.3|87863.3|87909.1|87859.1|34
1629701250000|2021-08-23 06:47:30|87911|87861|87909.1|87859.1|87912.1|87862.1|87909.1|87859.1|34
1629701260000|2021-08-23 06:47:40|87909.2|87859.2|87908.2|87858.2|87909.7|87859.7|87907.3|87857.3|34
1629701270000|2021-08-23 06:47:50|87907.5|87857.5|87919.1|87869.1|87920.9|87870.9|87907.5|87857.5|47
1629701280000|2021-08-23 06:48:00|87918.9|87868.9|87920.7|87870.7|87921.2|87871.2|87918.3|87868.3|36
1629701290000|2021-08-23 06:48:10|87921.3|87871.3|87919.9|87869.9|87921.3|87871.3|87919.1|87869.1|30
1629701300000|2021-08-23 06:48:20|87919.8|87869.8|87924.7|87874.7|87926|87876|87919.8|87869.8|31
1629701310000|2021-08-23 06:48:30|87924.9|87874.9|87924.1|87874.1|87925.2|87875.2|87923.1|87873.1|43
1629701320000|2021-08-23 06:48:40|87924|87874|87921.8|87871.8|87925.2|87875.2|87921.2|87871.2|41
1629701330000|2021-08-23 06:48:50|87922|87872|87922.1|87872.1|87924.4|87886.7|87908.8|87869.3|36
1629701340000|2021-08-23 06:49:00|87923.5|87873.5|87915|87865|87923.5|87886.3|87908.6|87864.1|40
1629701350000|2021-08-23 06:49:10|87916.2|87866.2|87917.5|87867.5|87917.8|87867.8|87916|87866|25
1629701360000|2021-08-23 06:49:20|87917.6|87867.6|87917.1|87867.1|87918|87868|87916.2|87866.2|22
1629701370000|2021-08-23 06:49:30|87918.6|87868.6|87916.2|87866.2|87918.7|87868.7|87914.6|87864.6|38
1629701380000|2021-08-23 06:49:40|87916.7|87866.7|87917.9|87867.9|87919.5|87869.5|87916|87866|29
1629701390000|2021-08-23 06:49:50|87917.6|87867.6|87918.1|87868.1|87918.5|87868.5|87916.3|87866.3|32
1629701400000|2021-08-23 06:50:00|87918|87868|87919.4|87869.4|87919.9|87869.9|87917.7|87867.7|29
1629701410000|2021-08-23 06:50:10|87920.4|87870.4|87919.2|87869.2|87920.5|87870.5|87917.9|87867.9|35
1629701420000|2021-08-23 06:50:20|87918.7|87868.7|87918.7|87868.7|87920.1|87870.1|87917.5|87867.5|45
1629701430000|2021-08-23 06:50:30|87919.5|87869.5|87920.2|87870.2|87920.2|87870.2|87917.8|87867.8|23
1629701440000|2021-08-23 06:50:40|87920.3|87870.3|87924.5|87874.5|87924.5|87874.5|87920.3|87870.3|38
1629701450000|2021-08-23 06:50:50|87924.4|87874.4|87913.9|87888.9|87928|87889.5|87913.9|87873.6|34
1629701460000|2021-08-23 06:51:00|87913.6|87888.6|87925.5|87875.5|87925.5|87889.2|87912.4|87875.5|23
1629701470000|2021-08-23 06:51:10|87925.9|87875.9|87909.8|87884.8|87925.9|87886.8|87908.9|87872.1|35
1629701480000|2021-08-23 06:51:20|87910.2|87885.2|87922.1|87872.1|87923.6|87885.6|87909.9|87868.9|40
1629701490000|2021-08-23 06:51:30|87921.5|87871.5|87925.8|87875.8|87926.3|87888.2|87913.2|87870.9|39
1629701500000|2021-08-23 06:51:40|87926|87876|87912.8|87887.8|87926|87887.8|87912.1|87874|42
1629701510000|2021-08-23 06:51:50|87912.2|87887.2|87915.9|87865.9|87918.6|87887.2|87901.9|87863.5|46
1629701520000|2021-08-23 06:52:00|87916.1|87866.1|87918.1|87868.1|87919.9|87869.9|87915.3|87865.3|48
1629701530000|2021-08-23 06:52:10|87918|87868|87917.7|87867.7|87919|87869|87917.1|87867.1|40
1629701540000|2021-08-23 06:52:20|87917.6|87867.6|87917.8|87867.8|87919.9|87869.9|87915|87865|47
1629701550000|2021-08-23 06:52:30|87918.6|87868.6|87918.6|87868.6|87920.5|87870.5|87916.7|87866.7|34
1629701560000|2021-08-23 06:52:40|87917.9|87867.9|87918|87868|87918.4|87868.4|87916.8|87866.8|26
1629701570000|2021-08-23 06:52:50|87917.9|87867.9|87918.1|87868.1|87918.4|87868.4|87917.5|87867.5|16
1629701580000|2021-08-23 06:53:00|87917.2|87867.2|87915.8|87865.8|87918.1|87868.1|87915.5|87865.5|26
1629701590000|2021-08-23 06:53:10|87916.3|87866.3|87919.5|87869.5|87921.1|87871.1|87915.7|87865.7|38
1629701600000|2021-08-23 06:53:20|87919.6|87869.6|87913|87863|87922.9|87884.4|87900.7|87863|46
1629701610000|2021-08-23 06:53:30|87911.5|87861.5|87904|87854|87911.5|87861.5|87900.7|87850.7|53
1629701620000|2021-08-23 06:53:40|87904.2|87854.2|87904.3|87854.3|87905.6|87855.6|87903.5|87853.5|38
1629701630000|2021-08-23 06:53:50|87903.9|87853.9|87904.4|87854.4|87905.2|87855.2|87902.3|87852.3|37
1629701640000|2021-08-23 06:54:00|87904|87854|87903.8|87853.8|87907.9|87857.9|87900|87850|51
1629701650000|2021-08-23 06:54:10|87904.3|87854.3|87891.3|87866.3|87905.5|87868.3|87891|87853.9|33
1629701660000|2021-08-23 06:54:20|87891.7|87866.7|87892|87867|87892.6|87867.6|87891.4|87866.4|33
1629701670000|2021-08-23 06:54:30|87891.5|87866.5|87904.9|87854.9|87905.7|87868|87891.5|87854.6|29
1629701680000|2021-08-23 06:54:40|87905.1|87855.1|87904.4|87854.4|87905.9|87855.9|87902.9|87852.9|36
1629701690000|2021-08-23 06:54:50|87904.2|87854.2|87903.1|87853.1|87904.6|87854.6|87902.8|87852.8|29
1629701700000|2021-08-23 06:55:00|87903.4|87853.4|87903.4|87853.4|87904.6|87854.6|87903.1|87853.1|25
1629701710000|2021-08-23 06:55:10|87903.3|87853.3|87900|87850|87904.3|87854.3|87899.4|87849.4|35
1629701720000|2021-08-23 06:55:20|87900.7|87850.7|87894.4|87844.4|87900.9|87855.5|87880.5|87844.3|36
1629701730000|2021-08-23 06:55:30|87894.7|87844.7|87893.2|87843.2|87894.7|87844.7|87893.1|87843.1|31
1629701740000|2021-08-23 06:55:40|87893|87843|87894.4|87844.4|87895.9|87845.9|87893|87843|31
1629701750000|2021-08-23 06:55:50|87894.6|87844.6|87893.8|87843.8|87895|87845|87893.7|87843.7|25
1629701760000|2021-08-23 06:56:00|87894.7|87844.7|87896.9|87846.9|87898.8|87848.8|87894.7|87844.7|34
1629701770000|2021-08-23 06:56:10|87896.7|87846.7|87897.8|87847.8|87900.4|87850.4|87895.8|87845.8|40
1629701780000|2021-08-23 06:56:20|87898.2|87848.2|87901.1|87851.1|87902|87852|87898.1|87848.1|44
1629701790000|2021-08-23 06:56:30|87900.7|87850.7|87900.5|87850.5|87901.2|87851.2|87899.8|87849.8|30
1629701800000|2021-08-23 06:56:40|87900.2|87850.2|87899.5|87849.5|87900.7|87850.7|87898.5|87848.5|29
1629701810000|2021-08-23 06:56:50|87899.2|87849.2|87892.8|87842.8|87899.6|87854.3|87876.9|87840.9|38
1629701820000|2021-08-23 06:57:00|87891.7|87841.7|87855.2|87830.2|87892.5|87844.9|87855.2|87821.8|41
1629701830000|2021-08-23 06:57:10|87858.8|87833.8|87872.1|87822.1|87874.9|87833.8|87858.8|87822.1|41
1629701840000|2021-08-23 06:57:20|87872|87822|87869.2|87819.2|87874|87824|87868.4|87818.4|28
1629701850000|2021-08-23 06:57:30|87856.3|87831.3|87865.8|87815.8|87869.3|87831.7|87854.5|87814.3|38
1629701860000|2021-08-23 06:57:40|87865.2|87815.2|87864.5|87814.5|87865.4|87815.4|87862.6|87812.6|34
1629701870000|2021-08-23 06:57:50|87864.1|87814.1|87861.1|87811.1|87864.8|87814.8|87859.8|87809.8|45
1629701880000|2021-08-23 06:58:00|87861.7|87811.7|87858.9|87808.9|87863.3|87813.3|87858.5|87808.5|51
1629701890000|2021-08-23 06:58:10|87860.1|87810.1|87861.4|87811.4|87864|87814|87860.1|87810.1|59
1629701900000|2021-08-23 06:58:20|87862.6|87812.6|87859.9|87809.9|87862.6|87812.6|87856.6|87806.6|61
1629701910000|2021-08-23 06:58:30|87860|87810|87859.3|87809.3|87861.4|87811.4|87858.6|87808.6|49
1629701920000|2021-08-23 06:58:40|87859.4|87809.4|87859|87809|87862.3|87819.7|87844.2|87805.1|64
1629701930000|2021-08-23 06:58:50|87859.2|87809.2|87856.4|87806.4|87860.2|87810.2|87856.4|87806.4|50
1629701940000|2021-08-23 06:59:00|87856.3|87806.3|87849.5|87799.5|87857.3|87807.3|87849.4|87799.4|62
1629701950000|2021-08-23 06:59:10|87849.3|87799.3|87839.1|87789.1|87852|87802|87839.1|87789.1|64
1629701960000|2021-08-23 06:59:20|87839.4|87789.4|87833|87783|87839.4|87789.4|87831.9|87781.9|59
1629701970000|2021-08-23 06:59:30|87833.9|87783.9|87827.5|87777.5|87833.9|87796.2|87808.8|87770.5|59
1629701980000|2021-08-23 06:59:40|87827|87777|87834.1|87784.1|87835.9|87785.9|87825.8|87775.8|62
1629701990000|2021-08-23 06:59:50|87833.9|87783.9|87823|87773|87837.6|87798.9|87822.6|87773|53
1629702000000|2021-08-23 07:00:00|87823.9|87773.9|87827|87777|87830.2|87780.2|87823.8|87773.8|71
1629702010000|2021-08-23 07:00:10|87827.2|87777.2|87839.5|87789.5|87839.5|87792.8|87817.8|87776.5|66
1629702020000|2021-08-23 07:00:20|87839.2|87789.2|87832.2|87807.2|87841.2|87807.9|87829.5|87786.8|59
1629702030000|2021-08-23 07:00:30|87831.4|87806.4|87838.4|87813.4|87852.7|87816.7|87831|87795.1|63
1629702040000|2021-08-23 07:00:40|87839.2|87814.2|87838.8|87813.8|87840.3|87815.3|87838.5|87813.5|36
1629702050000|2021-08-23 07:00:50|87838.7|87813.7|87845.2|87795.2|87849.9|87814.9|87831.6|87794.3|45
1629702060000|2021-08-23 07:01:00|87844.3|87794.3|87842|87817|87852.4|87817.6|87831.8|87794.3|58
1629702070000|2021-08-23 07:01:10|87841.8|87816.8|87836.9|87811.9|87841.9|87816.9|87833|87808|52
1629702080000|2021-08-23 07:01:20|87838.5|87813.5|87845.4|87820.4|87850.6|87825.6|87838.5|87813.5|54
1629702090000|2021-08-23 07:01:30|87845.3|87820.3|87862.4|87812.4|87863.5|87825.3|87844.8|87812|44
1629702100000|2021-08-23 07:01:40|87862|87812|87849.8|87824.8|87863.1|87828.3|87846.8|87811.4|43
1629702110000|2021-08-23 07:01:50|87849.7|87824.7|87843.4|87818.4|87851.7|87826.7|87842.3|87817.3|47
1629702120000|2021-08-23 07:02:00|87843.1|87818.1|87845.7|87820.7|87847.6|87822.6|87842.6|87817.6|46
1629702130000|2021-08-23 07:02:10|87846.5|87821.5|87852.3|87827.3|87852.6|87827.6|87846.2|87821.2|52
1629702140000|2021-08-23 07:02:20|87852.9|87827.9|87848|87823|87852.9|87827.9|87847.9|87822.9|47
1629702150000|2021-08-23 07:02:30|87848.1|87823.1|87848.1|87823.1|87851.8|87826.8|87847.5|87822.5|38
1629702160000|2021-08-23 07:02:40|87848.2|87823.2|87849.7|87824.7|87850.3|87825.3|87847.8|87822.8|32
1629702170000|2021-08-23 07:02:50|87849.8|87824.8|87850.7|87825.7|87853.2|87828.2|87849.8|87824.8|42
1629702180000|2021-08-23 07:03:00|87850.1|87825.1|87853.7|87828.7|87853.7|87828.7|87849.7|87824.7|33
1629702190000|2021-08-23 07:03:10|87853.3|87828.3|87853.3|87828.3|87856.8|87831.8|87853.3|87828.3|45
1629702200000|2021-08-23 07:03:20|87853.2|87828.2|87853.8|87828.8|87858.1|87833.1|87852.9|87827.9|45
1629702210000|2021-08-23 07:03:30|87854.8|87829.8|87853.3|87828.3|87854.8|87829.8|87852.7|87827.7|29
1629702220000|2021-08-23 07:03:40|87853.4|87828.4|87854.9|87829.9|87856.2|87831.2|87853.2|87828.2|37
1629702230000|2021-08-23 07:03:50|87855|87830|87851|87826|87856.1|87831.1|87851|87826|35
1629702240000|2021-08-23 07:04:00|87852.9|87827.9|87852.3|87827.3|87854|87829|87849.9|87824.9|50
1629702250000|2021-08-23 07:04:10|87852.4|87827.4|87847.5|87822.5|87853.2|87828.2|87847.5|87822.5|37
1629702260000|2021-08-23 07:04:20|87847.4|87822.4|87849.2|87824.2|87850.4|87825.4|87847.4|87822.4|46
1629702270000|2021-08-23 07:04:30|87849.7|87824.7|87850.7|87825.7|87851.8|87826.8|87849.7|87824.7|37
1629702280000|2021-08-23 07:04:40|87850.8|87825.8|87851.1|87826.1|87852|87827|87850.6|87825.6|24
1629702290000|2021-08-23 07:04:50|87851.2|87826.2|87851.6|87826.6|87852.3|87827.3|87851.2|87826.2|28
1629702300000|2021-08-23 07:05:00|87851.8|87826.8|87859.2|87834.2|87862|87837|87851.4|87826.4|46
1629702310000|2021-08-23 07:05:10|87859.4|87834.4|87857.7|87832.7|87860.8|87835.8|87856.1|87831.1|38
1629702320000|2021-08-23 07:05:20|87857.4|87832.4|87862.1|87837.1|87864.6|87839.6|87855|87830|53
1629702330000|2021-08-23 07:05:30|87862.5|87837.5|87870|87845|87870.1|87845.1|87862.4|87837.4|55
1629702340000|2021-08-23 07:05:40|87870.1|87845.1|87877.1|87852.1|87887|87852.5|87868.9|87833.2|48
1629702350000|2021-08-23 07:05:50|87877.3|87852.3|87877.4|87852.4|87879.2|87854.2|87877.1|87852.1|52
1629702360000|2021-08-23 07:06:00|87878.6|87853.6|87885.3|87860.3|87886.2|87861.2|87878.6|87853.6|57
1629702370000|2021-08-23 07:06:10|87885|87860|87901.7|87876.7|87909.4|87876.7|87882.5|87852.8|55
1629702380000|2021-08-23 07:06:20|87901.1|87876.1|87903.5|87878.5|87915.4|87879.4|87900|87863.9|54
1629702390000|2021-08-23 07:06:30|87901.7|87876.7|87918|87893|87919.8|87894.8|87901.7|87876.7|54
1629702400000|2021-08-23 07:06:40|87918.5|87893.5|87918.3|87893.3|87920|87895|87916.5|87891.5|46
1629702410000|2021-08-23 07:06:50|87918.2|87893.2|87921.8|87896.8|87934.8|87898.2|87916.4|87882.6|60
1629702420000|2021-08-23 07:07:00|87921.3|87896.3|87911.7|87886.7|87929|87901.1|87911.7|87879|62
1629702430000|2021-08-23 07:07:10|87911.5|87886.5|87893.7|87868.7|87911.6|87886.6|87890.7|87865.7|57
1629702440000|2021-08-23 07:07:20|87892.4|87867.4|87889.7|87864.7|87895.5|87870.5|87887.3|87862.3|53
1629702450000|2021-08-23 07:07:30|87889.2|87864.2|87891.1|87866.1|87891.8|87866.8|87886.3|87861.3|46
1629702460000|2021-08-23 07:07:40|87891.6|87866.6|87891.2|87866.2|87893|87868|87890|87865|35
1629702470000|2021-08-23 07:07:50|87891.5|87866.5|87893.9|87868.9|87895.5|87870.5|87890.4|87865.4|41
1629702480000|2021-08-23 07:08:00|87894|87869|87900.6|87875.6|87900.8|87875.8|87893.8|87868.8|47
1629702490000|2021-08-23 07:08:10|87900.4|87875.4|87900.3|87875.3|87901.1|87876.1|87899.8|87874.8|36
1629702500000|2021-08-23 07:08:20|87900.4|87875.4|87903.6|87878.6|87904.3|87879.3|87900.1|87875.1|42
1629702510000|2021-08-23 07:08:30|87903.5|87878.5|87911.1|87886.1|87912|87887|87902.9|87877.9|53
1629702520000|2021-08-23 07:08:40|87911.3|87886.3|87921.5|87896.5|87921.5|87896.5|87911.3|87886.3|43
1629702530000|2021-08-23 07:08:50|87921.4|87896.4|87925.8|87900.8|87927.2|87902.2|87917.2|87892.2|56
1629702540000|2021-08-23 07:09:00|87925.5|87900.5|87923.2|87898.2|87927.6|87902.6|87922.4|87897.4|50
1629702550000|2021-08-23 07:09:10|87922.8|87897.8|87925.1|87900.1|87925.2|87900.2|87922.8|87897.8|37
1629702560000|2021-08-23 07:09:20|87925.2|87900.2|87920.9|87895.9|87925.5|87900.5|87920.9|87895.9|30
1629702570000|2021-08-23 07:09:30|87920.3|87895.3|87921.5|87896.5|87922.8|87897.8|87919.8|87894.8|32
1629702580000|2021-08-23 07:09:40|87921.6|87896.6|87927.9|87902.9|87928.6|87903.6|87921.6|87896.6|39
1629702590000|2021-08-23 07:09:50|87928.3|87903.3|87925|87900|87928.4|87903.4|87922.9|87897.9|39
1629702600000|2021-08-23 07:10:00|87925.5|87900.5|87928.5|87903.5|87929.8|87904.8|87922.3|87897.3|58
1629702610000|2021-08-23 07:10:10|87928.9|87903.9|87932.6|87907.6|87933.1|87908.1|87927.4|87902.4|42
1629702620000|2021-08-23 07:10:20|87932.5|87907.5|87934.4|87909.4|87935.1|87910.1|87931.9|87906.9|52
1629702630000|2021-08-23 07:10:30|87934.2|87909.2|87930|87905|87934.2|87909.2|87929.5|87904.5|34
1629702640000|2021-08-23 07:10:40|87930.4|87905.4|87916.5|87891.5|87930.5|87905.5|87916.5|87891.5|53
1629702650000|2021-08-23 07:10:50|87916.4|87891.4|87917.6|87892.6|87919|87894|87915.3|87890.3|51
1629702660000|2021-08-23 07:11:00|87915.8|87890.8|87915.9|87890.9|87915.9|87890.9|87913.5|87888.5|54
1629702670000|2021-08-23 07:11:10|87915.8|87890.8|87913.1|87888.1|87916.5|87891.5|87912.3|87887.3|43
1629702680000|2021-08-23 07:11:20|87914.2|87889.2|87913.9|87888.9|87914.8|87889.8|87912.5|87887.5|36
1629702690000|2021-08-23 07:11:30|87913.8|87888.8|87913.4|87888.4|87916.2|87891.2|87913.4|87888.4|36
1629702700000|2021-08-23 07:11:40|87913.3|87888.3|87914.9|87889.9|87915.3|87890.3|87913.1|87888.1|20
1629702710000|2021-08-23 07:11:50|87914.5|87889.5|87917.6|87892.6|87918.2|87893.2|87914|87889|32
1629702720000|2021-08-23 07:12:00|87917.5|87892.5|87923.4|87898.4|87925.1|87900.1|87917.4|87892.4|41
1629702730000|2021-08-23 07:12:10|87923.6|87898.6|87922.9|87897.9|87923.9|87898.9|87921.5|87896.5|26
1629702740000|2021-08-23 07:12:20|87922.4|87897.4|87923.3|87898.3|87924.7|87899.7|87921.8|87896.8|36
1629702750000|2021-08-23 07:12:30|87923.4|87898.4|87925.7|87900.7|87926.7|87901.7|87923.3|87898.3|39
1629702760000|2021-08-23 07:12:40|87925.9|87900.9|87925.3|87900.3|87927.1|87902.1|87923|87898|37
1629702770000|2021-08-23 07:12:50|87925.6|87900.6|87923.3|87898.3|87926.1|87901.1|87923.3|87898.3|41
1629702780000|2021-08-23 07:13:00|87923.5|87898.5|87921.7|87896.7|87923.6|87898.6|87921.3|87896.3|31
1629702790000|2021-08-23 07:13:10|87921.3|87896.3|87922.8|87897.8|87923.2|87898.2|87921.2|87896.2|39
1629702800000|2021-08-23 07:13:20|87923.1|87898.1|87926.9|87901.9|87926.9|87901.9|87922.8|87897.8|39
1629702810000|2021-08-23 07:13:30|87925.4|87900.4|87923.2|87898.2|87925.4|87900.4|87921.7|87896.7|37
1629702820000|2021-08-23 07:13:40|87922.8|87897.8|87923.4|87898.4|87924.6|87899.6|87922.8|87897.8|36
1629702830000|2021-08-23 07:13:50|87922.4|87897.4|87921.2|87896.2|87922.9|87897.9|87920.2|87895.2|41
1629702840000|2021-08-23 07:14:00|87922.1|87897.1|87916.3|87891.3|87922.5|87897.5|87916|87891|50
1629702850000|2021-08-23 07:14:10|87916.5|87891.5|87913.5|87888.5|87916.5|87891.5|87909.8|87884.8|52
1629702860000|2021-08-23 07:14:20|87913.4|87888.4|87918.2|87893.2|87918.2|87893.2|87913.4|87888.4|44
1629702870000|2021-08-23 07:14:30|87930.6|87880.6|87942|87892|87942.3|87901.7|87921.6|87880.6|60
1629702880000|2021-08-23 07:14:40|87943.8|87893.8|87938.1|87913.1|87956|87920.9|87937.5|87893.8|65
1629702890000|2021-08-23 07:14:50|87943.9|87893.9|87946|87896|87950.5|87900.5|87941|87891|62
1629702900000|2021-08-23 07:15:00|87948.6|87898.6|87913.4|87863.4|87948.6|87898.6|87908.8|87858.8|72
1629702910000|2021-08-23 07:15:10|87913.6|87863.6|87916|87866|87917.4|87867.4|87910.2|87860.2|60
1629702920000|2021-08-23 07:15:20|87916.4|87866.4|87911|87861|87917.1|87867.1|87911|87861|37
1629702930000|2021-08-23 07:15:30|87910.9|87860.9|87911.6|87861.6|87912.6|87862.6|87909.6|87859.6|49
1629702940000|2021-08-23 07:15:40|87911.4|87861.4|87908.4|87858.4|87911.7|87861.7|87908.4|87858.4|48
1629702950000|2021-08-23 07:15:50|87907.2|87857.2|87897.7|87847.7|87907.3|87860.3|87884.4|87845.5|54
1629702960000|2021-08-23 07:16:00|87897.6|87847.6|87891.3|87841.3|87899.5|87862|87887|87839.3|50
1629702970000|2021-08-23 07:16:10|87891.1|87841.1|87899.7|87849.7|87900|87860.2|87878.1|87841.1|51
1629702980000|2021-08-23 07:16:20|87899.9|87849.9|87899.1|87849.1|87902.5|87862.5|87883.8|87846.7|50
1629702990000|2021-08-23 07:16:30|87899.2|87849.2|87905.4|87855.4|87905.4|87863.1|87886|87849.2|48
1629703000000|2021-08-23 07:16:40|87906.4|87856.4|87912.2|87862.2|87915.4|87878.2|87897.4|87854.5|55
1629703010000|2021-08-23 07:16:50|87912.3|87862.3|87908.6|87858.6|87913.7|87873.5|87897.6|87858|44
1629703020000|2021-08-23 07:17:00|87909|87859|87892.4|87867.4|87909|87870.2|87891.6|87857.3|51
1629703030000|2021-08-23 07:17:10|87892.5|87867.5|87896.5|87871.5|87897.2|87872.2|87892.3|87867.3|54
1629703040000|2021-08-23 07:17:20|87896.3|87871.3|87897.5|87872.5|87900.1|87875.1|87895.1|87870.1|32
1629703050000|2021-08-23 07:17:30|87897.6|87872.6|87897.6|87872.6|87898.5|87873.5|87897.1|87872.1|29
1629703060000|2021-08-23 07:17:40|87897.4|87872.4|87895.9|87870.9|87898.1|87873.1|87892.3|87867.3|39
1629703070000|2021-08-23 07:17:50|87893.4|87868.4|87895.1|87870.1|87895.5|87870.5|87892.5|87867.5|40
1629703080000|2021-08-23 07:18:00|87895.2|87870.2|87895.9|87870.9|87897.2|87872.2|87894|87869|44
1629703090000|2021-08-23 07:18:10|87895.1|87870.1|87901|87876|87901.3|87876.3|87894.2|87869.2|50
1629703100000|2021-08-23 07:18:20|87900.9|87875.9|87910.7|87885.7|87911.4|87886.4|87900.6|87875.6|52
1629703110000|2021-08-23 07:18:30|87911.3|87886.3|87912.4|87887.4|87928.8|87892|87911.3|87878.8|44
1629703120000|2021-08-23 07:18:40|87912|87887|87913.2|87888.2|87913.4|87888.4|87911.9|87886.9|27
1629703130000|2021-08-23 07:18:50|87913.3|87888.3|87912.9|87887.9|87913.5|87888.5|87912.5|87887.5|14
1629703140000|2021-08-23 07:19:00|87913|87888|87913.8|87888.8|87913.8|87888.8|87911.4|87886.4|28
1629703150000|2021-08-23 07:19:10|87914.6|87889.6|87914.9|87889.9|87915.2|87890.2|87914.1|87889.1|35
1629703160000|2021-08-23 07:19:20|87915|87890|87912.8|87887.8|87915.5|87890.5|87912.3|87887.3|35
1629703170000|2021-08-23 07:19:30|87912.1|87887.1|87913.9|87888.9|87914.1|87889.1|87911.4|87886.4|32
1629703180000|2021-08-23 07:19:40|87913.6|87888.6|87921.8|87871.8|87923.9|87888.7|87911.2|87871.6|26
1629703190000|2021-08-23 07:19:50|87921.6|87871.6|87907.9|87882.9|87921.6|87885.1|87907.9|87871.6|34
1629703200000|2021-08-23 07:20:00|87920.4|87870.4|87909.5|87859.5|87921|87879.6|87900.5|87858.9|46
1629703210000|2021-08-23 07:20:10|87909.4|87859.4|87903.9|87853.9|87909.9|87867.7|87891.7|87853|46
1629703220000|2021-08-23 07:20:20|87904.1|87854.1|87904.1|87854.1|87905.6|87855.6|87902.8|87852.8|35
1629703230000|2021-08-23 07:20:30|87904.2|87854.2|87901.2|87851.2|87904.4|87854.4|87901.2|87851.2|36
1629703240000|2021-08-23 07:20:40|87901.8|87851.8|87902.2|87852.2|87902.8|87852.8|87901|87851|39
1629703250000|2021-08-23 07:20:50|87901.8|87851.8|87897.8|87847.8|87902.2|87852.2|87897.2|87847.2|38
1629703260000|2021-08-23 07:21:00|87898.1|87848.1|87907.7|87857.7|87907.9|87857.9|87898.1|87848.1|48
1629703270000|2021-08-23 07:21:10|87907.8|87857.8|87908.8|87858.8|87909.2|87859.2|87907.7|87857.7|40
1629703280000|2021-08-23 07:21:20|87909.1|87859.1|87913.9|87863.9|87913.9|87863.9|87908|87858|45
1629703290000|2021-08-23 07:21:30|87914.3|87864.3|87915.9|87865.9|87918.8|87881.4|87904|87864.3|39
1629703300000|2021-08-23 07:21:40|87916.4|87866.4|87903.9|87878.9|87917|87878.9|87902.6|87864.9|32
1629703310000|2021-08-23 07:21:50|87903.8|87878.8|87904.8|87879.8|87905.4|87880.4|87902.6|87877.6|44
1629703320000|2021-08-23 07:22:00|87905|87880|87904.3|87879.3|87922.4|87880.5|87904.3|87867.3|47
1629703330000|2021-08-23 07:22:10|87904.8|87879.8|87915|87865|87918.1|87879.8|87901|87863.6|50
1629703340000|2021-08-23 07:22:20|87915.1|87865.1|87917.6|87867.6|87917.8|87867.8|87914.9|87864.9|37
1629703350000|2021-08-23 07:22:30|87917.7|87867.7|87906.2|87881.2|87918.6|87881.2|87905.1|87864.8|42
1629703360000|2021-08-23 07:22:40|87905.5|87880.5|87906|87881|87907.3|87882.3|87905.2|87880.2|27
1629703370000|2021-08-23 07:22:50|87917.9|87867.9|87917|87867|87918.6|87868.6|87917|87867|16
1629703380000|2021-08-23 07:23:00|87917.2|87867.2|87915.2|87865.2|87918.2|87877.9|87901.2|87864.6|31
1629703390000|2021-08-23 07:23:10|87915.8|87865.8|87919.5|87869.5|87920.5|87881|87904|87865.8|45
1629703400000|2021-08-23 07:23:20|87919.1|87869.1|87917|87867|87920.4|87882.1|87905.7|87865|43
1629703410000|2021-08-23 07:23:30|87917.2|87867.2|87926.8|87876.8|87926.8|87888|87905.1|87867.2|56
1629703420000|2021-08-23 07:23:40|87926.3|87876.3|87922.1|87897.1|87930.6|87897.1|87914.8|87875.8|56
1629703430000|2021-08-23 07:23:50|87922|87897|87915.1|87890.1|87931|87897|87914.7|87879.8|52
1629703440000|2021-08-23 07:24:00|87928|87878|87915.7|87890.7|87930.8|87891.4|87912.8|87877.8|47
1629703450000|2021-08-23 07:24:10|87914.9|87889.9|87922.1|87872.1|87925.1|87889.9|87910.4|87871.8|40
1629703460000|2021-08-23 07:24:20|87920.9|87870.9|87905.5|87880.5|87923.9|87883.5|87905.5|87868.2|50
1629703470000|2021-08-23 07:24:30|87905.4|87880.4|87914.1|87864.1|87918.4|87881.7|87900.2|87862.7|53
1629703480000|2021-08-23 07:24:40|87914.3|87864.3|87899.3|87874.3|87916.8|87879.6|87899.3|87863.7|40
1629703490000|2021-08-23 07:24:50|87900.9|87875.9|87901.3|87876.3|87915.9|87879.1|87899.4|87863.5|43
1629703500000|2021-08-23 07:25:00|87901.2|87876.2|87900.9|87875.9|87903.6|87878.6|87899.1|87874.1|48
1629703510000|2021-08-23 07:25:10|87900.8|87875.8|87892.6|87867.6|87912.1|87876.5|87891.9|87856.5|44
1629703520000|2021-08-23 07:25:20|87893.5|87868.5|87901.7|87851.7|87904.3|87869.3|87893.4|87851.3|46
1629703530000|2021-08-23 07:25:30|87902.1|87852.1|87905|87855|87905.5|87869.3|87890.2|87852.1|40
1629703540000|2021-08-23 07:25:40|87905.3|87855.3|87891.7|87866.7|87905.4|87867.6|87891.3|87853.7|35
1629703550000|2021-08-23 07:25:50|87891.8|87866.8|87897.5|87847.5|87899.1|87869.1|87886.3|87847.2|45
1629703560000|2021-08-23 07:26:00|87898.6|87848.6|87899|87849|87899.1|87849.1|87897.8|87847.8|36
1629703570000|2021-08-23 07:26:10|87898.9|87848.9|87902.6|87852.6|87902.6|87864.6|87882.9|87845.6|59
1629703580000|2021-08-23 07:26:20|87902.4|87852.4|87903.2|87853.2|87903.5|87853.5|87900.8|87850.8|26
1629703590000|2021-08-23 07:26:30|87902.9|87852.9|87898.8|87848.8|87903.5|87861.3|87886.3|87848.5|48
1629703600000|2021-08-23 07:26:40|87898.7|87848.7|87900.2|87850.2|87900.5|87850.5|87898.7|87848.7|31
1629703610000|2021-08-23 07:26:50|87900.3|87850.3|87900.1|87850.1|87900.3|87862.5|87885.5|87848.4|22
1629703620000|2021-08-23 07:27:00|87899.9|87849.9|87900.5|87850.5|87901.3|87851.3|87899.9|87849.9|38
1629703630000|2021-08-23 07:27:10|87900.4|87850.4|87901.3|87851.3|87901.6|87851.6|87900.4|87850.4|26
1629703640000|2021-08-23 07:27:20|87901.5|87851.5|87889.9|87864.9|87904.9|87865|87889.9|87851.2|26
1629703650000|2021-08-23 07:27:30|87905.4|87855.4|87905.3|87855.3|87906.1|87856.1|87903.5|87853.5|32
1629703660000|2021-08-23 07:27:40|87905.5|87855.5|87905.2|87855.2|87905.5|87866.3|87887.2|87852|41
1629703670000|2021-08-23 07:27:50|87905.3|87855.3|87902.1|87877.1|87910|87878|87898.8|87853.8|38
1629703680000|2021-08-23 07:28:00|87902|87877|87919.1|87894.1|87933.4|87896.3|87900.9|87875.9|49
1629703690000|2021-08-23 07:28:10|87919.2|87894.2|87921.8|87896.8|87933.1|87898.1|87915.3|87878.5|42
1629703700000|2021-08-23 07:28:20|87921.4|87896.4|87926.6|87901.6|87926.7|87901.7|87921.4|87896.4|33
1629703710000|2021-08-23 07:28:30|87925.1|87900.1|87946|87896|87946|87908.6|87925.1|87892|35
1629703720000|2021-08-23 07:28:40|87945.8|87895.8|87943.7|87893.7|87946|87896|87942.7|87892.7|28
1629703730000|2021-08-23 07:28:50|87943.5|87893.5|87943.1|87918.1|87945.3|87918.1|87935.7|87893.2|39
1629703740000|2021-08-23 07:29:00|87942.7|87917.7|87940.4|87915.4|87953.2|87917.7|87938|87900.5|43
1629703750000|2021-08-23 07:29:10|87940.1|87915.1|87949.2|87899.2|87949.4|87915.2|87935.8|87897.6|44
1629703760000|2021-08-23 07:29:20|87949.3|87899.3|87943.9|87893.9|87951.8|87901.8|87943.4|87893.4|54
1629703770000|2021-08-23 07:29:30|87944.3|87894.3|87926|87876|87944.6|87894.6|87922.8|87872.8|56
1629703780000|2021-08-23 07:29:40|87926.4|87876.4|87921.3|87871.3|87931.1|87881.1|87920.7|87870.7|59
1629703790000|2021-08-23 07:29:50|87921.1|87871.1|87926.1|87876.1|87928|87878|87919.6|87869.6|63
1629703800000|2021-08-23 07:30:00|87927.7|87877.7|87956|87906|87956.7|87906.7|87927.7|87877.7|73
1629703810000|2021-08-23 07:30:10|87956.9|87906.9|87960.7|87910.7|87960.7|87910.7|87945.5|87895.5|67
1629703820000|2021-08-23 07:30:20|87960.8|87910.8|87959.4|87909.4|87962.3|87912.3|87950.2|87900.2|67
1629703830000|2021-08-23 07:30:30|87955.1|87905.1|87953|87903|87962.6|87912.6|87950.9|87900.9|66
1629703840000|2021-08-23 07:30:40|87953.4|87903.4|87945.7|87895.7|87953.9|87903.9|87940|87890|67
1629703850000|2021-08-23 07:30:50|87946.6|87896.6|87938.6|87888.6|87947.5|87897.5|87936.3|87886.3|56
1629703860000|2021-08-23 07:31:00|87939.3|87889.3|87934.1|87884.1|87939.5|87889.5|87927.9|87877.9|71
1629703870000|2021-08-23 07:31:10|87932.7|87882.7|87942.5|87892.5|87945.1|87895.1|87932.7|87882.7|68
1629703880000|2021-08-23 07:31:20|87943.7|87893.7|87946.2|87896.2|87946.2|87896.2|87942.5|87892.5|64
1629703890000|2021-08-23 07:31:30|87946.3|87896.3|87946.8|87896.8|87946.8|87896.8|87945.5|87895.5|42
1629703900000|2021-08-23 07:31:40|87945.7|87895.7|87941|87891|87946.1|87896.1|87940.5|87890.5|54
1629703910000|2021-08-23 07:31:50|87940.9|87890.9|87934.3|87884.3|87941.9|87891.9|87932.3|87882.3|54
1629703920000|2021-08-23 07:32:00|87933.3|87883.3|87927.7|87877.7|87933.7|87883.7|87927|87877|54
1629703930000|2021-08-23 07:32:10|87928.4|87878.4|87926.5|87876.5|87928.5|87878.5|87924.9|87874.9|49
1629703940000|2021-08-23 07:32:20|87926.6|87876.6|87921.9|87871.9|87926.7|87876.7|87920.2|87870.2|56
1629703950000|2021-08-23 07:32:30|87922.2|87872.2|87915.9|87865.9|87922.2|87872.2|87915.2|87865.2|56
1629703960000|2021-08-23 07:32:40|87916.1|87866.1|87911.3|87861.3|87916.8|87866.8|87910.6|87860.6|47
1629703970000|2021-08-23 07:32:50|87910.2|87860.2|87918.5|87868.5|87920.9|87870.9|87910.2|87860.2|63
1629703980000|2021-08-23 07:33:00|87918.3|87868.3|87916.7|87866.7|87920.9|87870.9|87914.5|87864.5|47
1629703990000|2021-08-23 07:33:10|87916.2|87866.2|87916.6|87866.6|87925.7|87875.7|87916.2|87866.2|50
1629704000000|2021-08-23 07:33:20|87916.9|87866.9|87919.1|87869.1|87919.8|87879.3|87903.3|87863.4|53
1629704010000|2021-08-23 07:33:30|87920.4|87870.4|87912.1|87862.1|87921.1|87871.1|87912.1|87862.1|46
1629704020000|2021-08-23 07:33:40|87910.4|87860.4|87906.4|87856.4|87912|87862|87903.7|87853.7|51
1629704030000|2021-08-23 07:33:50|87906|87856|87900.5|87850.5|87906|87856|87898.5|87848.5|47
1629704040000|2021-08-23 07:34:00|87898.3|87848.3|87877.6|87827.6|87899.7|87861.3|87876.4|87826.4|72
1629704050000|2021-08-23 07:34:10|87867.4|87842.4|87878.4|87828.4|87881|87842.5|87867.1|87825|50
1629704060000|2021-08-23 07:34:20|87878.2|87828.2|87876.8|87826.8|87881.7|87831.7|87874.8|87824.8|44
1629704070000|2021-08-23 07:34:30|87877|87827|87871.1|87821.1|87883|87845.7|87861.7|87819.6|60
1629704080000|2021-08-23 07:34:40|87871.7|87821.7|87873.3|87823.3|87873.8|87834.9|87856.8|87819|48
1629704090000|2021-08-23 07:34:50|87872.7|87822.7|87857.4|87832.4|87874.3|87836.4|87857.4|87820.1|43
1629704100000|2021-08-23 07:35:00|87857.6|87832.6|87876.7|87826.7|87876.9|87838.7|87857.3|87820.9|47
1629704110000|2021-08-23 07:35:10|87876.5|87826.5|87871.4|87846.4|87885.6|87849.4|87865.6|87826.4|50
1629704120000|2021-08-23 07:35:20|87871.1|87846.1|87879.5|87829.5|87880.2|87846.1|87865.9|87828.8|36
1629704130000|2021-08-23 07:35:30|87879.6|87829.6|87864.4|87839.4|87882.9|87847.1|87861.9|87828.2|48
1629704140000|2021-08-23 07:35:40|87864.9|87839.9|87857.6|87832.6|87874.9|87839.9|87854.7|87817.4|62
1629704150000|2021-08-23 07:35:50|87869.3|87819.3|87856.8|87831.8|87871|87833.1|87853.2|87819|50
1629704160000|2021-08-23 07:36:00|87857|87832|87855|87830|87858.3|87833.3|87848.8|87823.8|55
1629704170000|2021-08-23 07:36:10|87854.8|87829.8|87856.1|87831.1|87865.5|87831.6|87852.5|87814.9|47
1629704180000|2021-08-23 07:36:20|87856.3|87831.3|87853.5|87828.5|87866.2|87831.4|87853.1|87815.3|47
1629704190000|2021-08-23 07:36:30|87853.1|87828.1|87850.5|87825.5|87863.2|87830|87845.5|87812.4|44
1629704200000|2021-08-23 07:36:40|87849.8|87824.8|87848.6|87823.6|87852.8|87827.8|87848.1|87823.1|55
1629704210000|2021-08-23 07:36:50|87849.4|87824.4|87862|87812|87863.1|87825|87846.5|87811.9|64
1629704220000|2021-08-23 07:37:00|87863|87813|87852.3|87827.3|87863|87827.3|87843.7|87812.6|59
1629704230000|2021-08-23 07:37:10|87852.4|87827.4|87850.5|87825.5|87866|87829.7|87850.5|87813.1|49
1629704240000|2021-08-23 07:37:20|87850.2|87825.2|87847.6|87822.6|87863.4|87825.2|87846.2|87813.2|43
1629704250000|2021-08-23 07:37:30|87847.3|87822.3|87847.4|87822.4|87848|87823|87846.4|87821.4|36
1629704260000|2021-08-23 07:37:40|87847.5|87822.5|87848.6|87823.6|87851.6|87826.6|87847.1|87822.1|41
1629704270000|2021-08-23 07:37:50|87848.5|87823.5|87845.9|87820.9|87849.1|87824.1|87843.7|87818.7|48
1629704280000|2021-08-23 07:38:00|87846.8|87821.8|87845.7|87820.7|87847.7|87822.7|87843.7|87818.7|48
1629704290000|2021-08-23 07:38:10|87845.4|87820.4|87816.5|87791.5|87847.5|87822.5|87815.8|87779.2|64
1629704300000|2021-08-23 07:38:20|87815.5|87790.5|87816|87791|87818.2|87793.2|87813.8|87788.8|52
1629704310000|2021-08-23 07:38:30|87816.6|87791.6|87827.8|87777.8|87829.7|87793.2|87815.2|87776.2|53
1629704320000|2021-08-23 07:38:40|87826.8|87776.8|87811.7|87761.7|87828.9|87778.9|87809.6|87759.6|67
1629704330000|2021-08-23 07:38:50|87811.5|87761.5|87804.7|87754.7|87811.9|87761.9|87803.7|87753.7|40
1629704340000|2021-08-23 07:39:00|87804|87754|87796.2|87746.2|87805|87763.7|87784.7|87746.2|52
1629704350000|2021-08-23 07:39:10|87782.6|87757.6|87795.9|87745.9|87799.5|87761.3|87782.5|87743.1|48
1629704360000|2021-08-23 07:39:20|87795.5|87745.5|87792.1|87742.1|87795.6|87758|87776.5|87737.9|49
1629704370000|2021-08-23 07:39:30|87792.4|87742.4|87787|87737|87793.7|87743.7|87785.7|87735.7|53
1629704380000|2021-08-23 07:39:40|87786.3|87736.3|87773.5|87748.5|87792.3|87750.8|87772.7|87734.4|56
1629704390000|2021-08-23 07:39:50|87773.8|87748.8|87773.9|87723.9|87785.4|87749|87759.9|87723.6|46
1629704400000|2021-08-23 07:40:00|87761.5|87736.5|87785.8|87735.8|87785.8|87736.5|87758.2|87708.2|66
1629704410000|2021-08-23 07:40:10|87785.2|87735.2|87793|87743|87793.3|87755.1|87778.9|87735.2|62
1629704420000|2021-08-23 07:40:20|87793.1|87743.1|87763.1|87713.1|87793.3|87743.3|87757.7|87707.7|56
1629704430000|2021-08-23 07:40:30|87763.8|87713.8|87762.3|87712.3|87764.8|87714.8|87760.2|87710.2|54
1629704440000|2021-08-23 07:40:40|87762|87712|87762.7|87712.7|87764.6|87714.6|87757.8|87707.8|61
1629704450000|2021-08-23 07:40:50|87762.3|87712.3|87759.2|87709.2|87762.6|87712.6|87752.8|87702.8|59
1629704460000|2021-08-23 07:41:00|87756.3|87706.3|87740.6|87690.6|87756.3|87706.3|87740.6|87690.6|52
1629704470000|2021-08-23 07:41:10|87742|87692|87729.4|87679.4|87742.2|87697.9|87715.9|87679.4|57
1629704480000|2021-08-23 07:41:20|87728.9|87678.9|87736.9|87686.9|87737.1|87701.1|87715.6|87677.7|64
1629704490000|2021-08-23 07:41:30|87736.6|87686.6|87726.4|87701.4|87742.4|87704.9|87724.7|87686.2|55
1629704500000|2021-08-23 07:41:40|87725.9|87700.9|87723.2|87698.2|87738|87703.2|87723.2|87684.5|59
1629704510000|2021-08-23 07:41:50|87722.3|87697.3|87732.5|87682.5|87736.3|87699.5|87719.6|87681.1|53
1629704520000|2021-08-23 07:42:00|87732.3|87682.3|87736.5|87686.5|87740.2|87703.5|87723.2|87682.3|49
1629704530000|2021-08-23 07:42:10|87737.1|87687.1|87724.9|87699.9|87741.1|87703.8|87724.9|87686.3|51
1629704540000|2021-08-23 07:42:20|87725|87700|87734.5|87684.5|87739.1|87700|87725|87684.5|53
1629704550000|2021-08-23 07:42:30|87734.7|87684.7|87738.4|87688.4|87739.3|87703.3|87724.4|87684.7|51
1629704560000|2021-08-23 07:42:40|87738.5|87688.5|87736.3|87711.3|87744.5|87711.9|87726.7|87688.5|50
1629704570000|2021-08-23 07:42:50|87736.8|87711.8|87755.6|87705.6|87761.2|87723.1|87736.8|87704.5|61
1629704580000|2021-08-23 07:43:00|87754.9|87704.9|87755.5|87705.5|87758|87719.1|87744.1|87702.5|57
1629704590000|2021-08-23 07:43:10|87755|87705|87740.8|87715.8|87758.7|87720.3|87740.3|87703.5|52
1629704600000|2021-08-23 07:43:20|87754.4|87704.4|87762.6|87712.6|87762.7|87724.9|87742.3|87703.6|57
1629704610000|2021-08-23 07:43:30|87762.4|87712.4|87761.3|87711.3|87762.5|87712.5|87758.5|87708.5|47
1629704620000|2021-08-23 07:43:40|87760.7|87710.7|87761.4|87711.4|87762.8|87724.6|87741.5|87704.2|56
1629704630000|2021-08-23 07:43:50|87761.8|87711.8|87762.8|87712.8|87764.4|87714.4|87760.8|87710.8|53
1629704640000|2021-08-23 07:44:00|87762.7|87712.7|87770.2|87720.2|87771|87721|87761|87711|57
1629704650000|2021-08-23 07:44:10|87770.4|87720.4|87770.4|87720.4|87770.8|87732.7|87753.1|87716.5|56
1629704660000|2021-08-23 07:44:20|87770.2|87720.2|87768.9|87718.9|87770.9|87720.9|87768.2|87718.2|37
1629704670000|2021-08-23 07:44:30|87768.7|87718.7|87770.9|87720.9|87770.9|87720.9|87768.1|87718.1|42
1629704680000|2021-08-23 07:44:40|87770.7|87720.7|87774.1|87724.1|87774.1|87730.9|87754.1|87717.3|42
1629704690000|2021-08-23 07:44:50|87773.4|87723.4|87771.9|87721.9|87778.2|87728.2|87771.8|87721.8|50
1629704700000|2021-08-23 07:45:00|87771.8|87721.8|87772.1|87722.1|87773.1|87735.3|87759.5|87721.2|41
1629704710000|2021-08-23 07:45:10|87772.3|87722.3|87771.8|87721.8|87772.5|87722.5|87771|87721|39
1629704720000|2021-08-23 07:45:20|87771.5|87721.5|87770.5|87720.5|87772.1|87734.7|87756.7|87719.6|35
1629704730000|2021-08-23 07:45:30|87769.6|87719.6|87759.2|87709.2|87771.1|87729.8|87746.2|87708.6|45
1629704740000|2021-08-23 07:45:40|87759.7|87709.7|87758.2|87708.2|87761.9|87720.4|87745.4|87707.5|55
1629704750000|2021-08-23 07:45:50|87758.3|87708.3|87743.5|87718.5|87758.4|87719|87737.7|87703.2|57
1629704760000|2021-08-23 07:46:00|87743.3|87718.3|87742.2|87717.2|87754.3|87718.9|87739.3|87703.4|55
1629704770000|2021-08-23 07:46:10|87742|87717|87740|87715|87753.5|87718.2|87739.9|87702.2|53
1629704780000|2021-08-23 07:46:20|87739.9|87714.9|87738.2|87713.2|87743.1|87718.1|87738|87713|50
1629704790000|2021-08-23 07:46:30|87738.1|87713.1|87739.4|87714.4|87740|87715|87736.7|87711.7|56
1629704800000|2021-08-23 07:46:40|87739.3|87714.3|87739.1|87714.1|87739.3|87714.3|87737.1|87712.1|32
1629704810000|2021-08-23 07:46:50|87739.6|87714.6|87740.6|87715.6|87752.1|87718.4|87738.6|87701.4|45
1629704820000|2021-08-23 07:47:00|87743.5|87718.5|87746.4|87721.4|87749.9|87724.9|87742|87717|51
1629704830000|2021-08-23 07:47:10|87746.2|87721.2|87748.4|87723.4|87749.3|87724.3|87746.2|87721.2|34
1629704840000|2021-08-23 07:47:20|87748|87723|87751.1|87726.1|87752.3|87727.3|87747.9|87722.9|42
1629704850000|2021-08-23 07:47:30|87750.9|87725.9|87757.4|87732.4|87757.4|87732.4|87750.9|87725.9|44
1629704860000|2021-08-23 07:47:40|87757.2|87732.2|87768.6|87718.6|87769.7|87732.6|87754.1|87716.9|44
1629704870000|2021-08-23 07:47:50|87768.3|87718.3|87770.6|87720.6|87770.6|87734|87757.2|87718.3|48
1629704880000|2021-08-23 07:48:00|87758.9|87733.9|87772|87722|87776.6|87736.5|87758.4|87721.2|52
1629704890000|2021-08-23 07:48:10|87771.9|87721.9|87771.4|87721.4|87772.7|87731.1|87754.1|87717.4|32
1629704900000|2021-08-23 07:48:20|87770.1|87720.1|87774.5|87724.5|87775.1|87725.1|87769.8|87719.8|30
1629704910000|2021-08-23 07:48:30|87774.1|87724.1|87774.9|87724.9|87779.2|87729.2|87773.2|87723.2|37
1629704920000|2021-08-23 07:48:40|87775|87725|87778.5|87728.5|87778.5|87740.5|87762.9|87723.3|42
1629704930000|2021-08-23 07:48:50|87764.8|87739.8|87771.3|87721.3|87780.3|87739.8|87764.8|87721.3|52
1629704940000|2021-08-23 07:49:00|87771.4|87721.4|87768.4|87718.4|87774|87734.1|87754.3|87717.5|55
1629704950000|2021-08-23 07:49:10|87767.7|87717.7|87766.4|87716.4|87769.5|87719.5|87765.9|87715.9|42
1629704960000|2021-08-23 07:49:20|87766.3|87716.3|87766.3|87716.3|87771.4|87727.5|87752.5|87715.8|59
1629704970000|2021-08-23 07:49:30|87766.8|87716.8|87761.9|87711.9|87768.3|87724.9|87748.7|87710.9|60
1629704980000|2021-08-23 07:49:40|87763|87713|87754.8|87729.8|87770.1|87732.1|87751.7|87712.7|50
1629704990000|2021-08-23 07:49:50|87755|87730|87763.2|87713.2|87768.6|87730.3|87749.5|87712.6|57
1629705000000|2021-08-23 07:50:00|87764.2|87714.2|87759.3|87709.3|87764.2|87719.6|87744.3|87707.2|51
1629705010000|2021-08-23 07:50:10|87758.8|87708.8|87762.2|87712.2|87762.6|87712.6|87758.1|87708.1|38
1629705020000|2021-08-23 07:50:20|87762.3|87712.3|87759.5|87709.5|87762.4|87712.4|87759.3|87709.3|31
1629705030000|2021-08-23 07:50:30|87759.5|87709.5|87753.7|87703.7|87759.7|87713.8|87738.1|87701.8|48
1629705040000|2021-08-23 07:50:40|87754.4|87704.4|87762.9|87712.9|87764.1|87724.9|87749.4|87704.2|41
1629705050000|2021-08-23 07:50:50|87763.2|87713.2|87762.8|87712.8|87763.5|87713.5|87762.4|87712.4|20
1629705060000|2021-08-23 07:51:00|87763.3|87713.3|87767.2|87717.2|87767.5|87717.5|87763.3|87713.3|29
1629705070000|2021-08-23 07:51:10|87766.8|87716.8|87761.7|87711.7|87766.8|87716.8|87761.7|87711.7|39
1629705080000|2021-08-23 07:51:20|87761.6|87711.6|87762.6|87712.6|87763.5|87713.5|87760.8|87710.8|51
1629705090000|2021-08-23 07:51:30|87762.8|87712.8|87761.7|87711.7|87763.1|87713.1|87759.8|87709.8|33
1629705100000|2021-08-23 07:51:40|87761.6|87711.6|87750.7|87700.7|87766.5|87724.1|87745.2|87700.7|52
1629705110000|2021-08-23 07:51:50|87750.2|87700.2|87741.1|87716.1|87751|87716.6|87738.3|87700.2|46
1629705120000|2021-08-23 07:52:00|87741.2|87716.2|87750.7|87700.7|87754.1|87717.2|87741.2|87700.7|35
1629705130000|2021-08-23 07:52:10|87750.6|87700.6|87754.6|87704.6|87758.7|87719.2|87741.5|87700.4|45
1629705140000|2021-08-23 07:52:20|87755|87705|87747.8|87697.8|87755.1|87711.5|87735.4|87696.8|49
1629705150000|2021-08-23 07:52:30|87748|87698|87745.9|87695.9|87748|87698|87745.3|87695.3|36
1629705160000|2021-08-23 07:52:40|87745.8|87695.8|87729.5|87704.5|87746.3|87705.3|87728.4|87690.4|43
1629705170000|2021-08-23 07:52:50|87729.3|87704.3|87732.1|87707.1|87736.7|87711.7|87728.9|87703.9|47
1629705180000|2021-08-23 07:53:00|87732|87707|87747.8|87697.8|87749.9|87710.3|87731.4|87694.1|44
1629705190000|2021-08-23 07:53:10|87747.5|87697.5|87747.9|87697.9|87749.4|87712.6|87735.6|87697.1|44
1629705200000|2021-08-23 07:53:20|87748.1|87698.1|87746.9|87696.9|87749.1|87699.1|87746.9|87696.9|33
1629705210000|2021-08-23 07:53:30|87747.1|87697.1|87753.6|87703.6|87753.6|87710|87732|87696.4|47
1629705220000|2021-08-23 07:53:40|87754.2|87704.2|87750.9|87700.9|87754.8|87717|87736.5|87697.6|55
1629705230000|2021-08-23 07:53:50|87750.4|87700.4|87749.2|87699.2|87751|87701|87748|87698|38
1629705240000|2021-08-23 07:54:00|87749.3|87699.3|87743.1|87693.1|87749.3|87699.3|87741.9|87691.9|46
1629705250000|2021-08-23 07:54:10|87743.2|87693.2|87733|87683|87743.8|87693.8|87715.2|87678.3|54
1629705260000|2021-08-23 07:54:20|87733.3|87683.3|87729.9|87679.9|87733.9|87683.9|87728.7|87678.7|44
1629705270000|2021-08-23 07:54:30|87729.8|87679.8|87729.3|87679.3|87730.2|87680.2|87729.2|87679.2|19
1629705280000|2021-08-23 07:54:40|87728.3|87678.3|87726.7|87676.7|87728.8|87689.6|87713|87675.6|45
1629705290000|2021-08-23 07:54:50|87714.3|87689.3|87704.4|87679.4|87729.2|87693.1|87702.5|87666.3|52
1629705300000|2021-08-23 07:55:00|87704.6|87679.6|87714.4|87664.4|87717.1|87680.3|87700.2|87664.3|54
1629705310000|2021-08-23 07:55:10|87714.6|87664.6|87690.9|87640.9|87714.7|87677.7|87687.9|87640.5|53
1629705320000|2021-08-23 07:55:20|87691|87641|87664.8|87639.8|87691|87641|87660.3|87626.4|61
1629705330000|2021-08-23 07:55:30|87664.4|87639.4|87652.5|87602.5|87672.6|87639.4|87644.6|87600.4|62
1629705340000|2021-08-23 07:55:40|87652.3|87602.3|87648.2|87598.2|87652.5|87602.5|87646.7|87596.7|59
1629705350000|2021-08-23 07:55:50|87649.4|87599.4|87655.1|87605.1|87655.9|87616.7|87638.2|87599.1|52
1629705360000|2021-08-23 07:56:00|87654.8|87604.8|87655.3|87605.3|87657.2|87607.2|87654.2|87604.2|43
1629705370000|2021-08-23 07:56:10|87654.8|87604.8|87636.1|87611.1|87655.9|87614.9|87636|87601.6|53
1629705380000|2021-08-23 07:56:20|87635.9|87610.9|87650.7|87600.7|87652.8|87615|87635.4|87600.4|49
1629705390000|2021-08-23 07:56:30|87650.6|87600.6|87649.8|87599.8|87651.5|87601.5|87649.8|87599.8|35
1629705400000|2021-08-23 07:56:40|87649.9|87599.9|87637.6|87612.6|87653.3|87615|87637.2|87599.5|42
1629705410000|2021-08-23 07:56:50|87637.3|87612.3|87642.4|87617.4|87652|87617.4|87635.5|87601.4|42
1629705420000|2021-08-23 07:57:00|87642.6|87617.6|87642.9|87617.9|87656|87618.6|87642|87603.1|45
1629705430000|2021-08-23 07:57:10|87642.6|87617.6|87643.3|87618.3|87645|87620|87642.1|87617.1|46
1629705440000|2021-08-23 07:57:20|87643.1|87618.1|87634.4|87609.4|87655.4|87618.1|87631.9|87603.7|41
1629705450000|2021-08-23 07:57:30|87633.9|87608.9|87635.7|87610.7|87636.3|87611.3|87633.7|87608.7|55
1629705460000|2021-08-23 07:57:40|87635.9|87610.9|87653.1|87603.1|87653.9|87616|87634.8|87603.1|46
1629705470000|2021-08-23 07:57:50|87640.9|87615.9|87654|87604|87654.5|87618.4|87636.7|87601.4|57
1629705480000|2021-08-23 07:58:00|87654.5|87604.5|87657.3|87607.3|87658.2|87620.1|87641.4|87604.2|38
1629705490000|2021-08-23 07:58:10|87656.9|87606.9|87643.7|87618.7|87657.2|87624.4|87643|87606.9|42
1629705500000|2021-08-23 07:58:20|87643.6|87618.6|87647.4|87622.4|87648.1|87623.1|87643.5|87618.5|31
1629705510000|2021-08-23 07:58:30|87647.1|87622.1|87646.1|87621.1|87648.1|87623.1|87645.4|87620.4|31
1629705520000|2021-08-23 07:58:40|87646.2|87621.2|87659.1|87609.1|87660.7|87622.1|87645.1|87608.3|47
1629705530000|2021-08-23 07:58:50|87658.8|87608.8|87658.2|87608.2|87661.7|87621.3|87643.3|87605.5|48
1629705540000|2021-08-23 07:59:00|87658.4|87608.4|87658.4|87608.4|87658.9|87608.9|87656.4|87606.4|43
1629705550000|2021-08-23 07:59:10|87658.2|87608.2|87661.5|87611.5|87661.5|87624|87646.7|87607.2|46
1629705560000|2021-08-23 07:59:20|87661|87611|87657.2|87607.2|87662.9|87612.9|87657.1|87607.1|46
1629705570000|2021-08-23 07:59:30|87656.7|87606.7|87652.4|87602.4|87658.6|87608.6|87652.3|87602.3|54
1629705580000|2021-08-23 07:59:40|87652.5|87602.5|87646.5|87596.5|87654.5|87604.5|87645.7|87595.7|52
1629705590000|2021-08-23 07:59:50|87647.5|87597.5|87648.8|87598.8|87649.6|87599.6|87642.4|87592.4|64
1629705600000|2021-08-23 08:00:00|87648.9|87598.9|87646.9|87596.9|87656.9|87606.9|87642.7|87592.7|72
1629705610000|2021-08-23 08:00:10|87647.6|87597.6|87643.6|87593.6|87647.6|87604.7|87629.7|87589.8|67
1629705620000|2021-08-23 08:00:20|87644.5|87594.5|87649.1|87599.1|87649.9|87599.9|87642.6|87592.6|60
1629705630000|2021-08-23 08:00:30|87649.3|87599.3|87653|87603|87658.7|87608.7|87649.3|87599.3|63
1629705640000|2021-08-23 08:00:40|87652.8|87602.8|87656.4|87606.4|87658.2|87608.2|87651.6|87601.6|53
1629705650000|2021-08-23 08:00:50|87656.5|87606.5|87660.2|87610.2|87661.7|87624.4|87648.4|87606.1|45
1629705660000|2021-08-23 08:01:00|87659.5|87609.5|87660|87610|87661.7|87622.7|87647.2|87609.1|50
1629705670000|2021-08-23 08:01:10|87660.1|87610.1|87638.7|87613.7|87660.1|87626.1|87635.8|87599.9|58
1629705680000|2021-08-23 08:01:20|87639.1|87614.1|87636.7|87611.7|87656.2|87618.8|87636.7|87600.8|54
1629705690000|2021-08-23 08:01:30|87648.2|87598.2|87661.7|87611.7|87661.7|87623.6|87636.9|87597.3|65
1629705700000|2021-08-23 08:01:40|87648.1|87623.1|87647.4|87622.4|87662|87625.7|87644.9|87609.9|64
1629705710000|2021-08-23 08:01:50|87661.4|87611.4|87647.2|87622.2|87661.5|87626.5|87646.9|87610.7|51
1629705720000|2021-08-23 08:02:00|87650.3|87625.3|87647.3|87622.3|87666.5|87630.7|87647.2|87609.1|60
1629705730000|2021-08-23 08:02:10|87646.6|87621.6|87630.5|87605.5|87661.6|87625|87630.1|87593|54
1629705740000|2021-08-23 08:02:20|87632.5|87607.5|87628.3|87603.3|87647.1|87611.5|87628.3|87589.8|48
1629705750000|2021-08-23 08:02:30|87628.5|87603.5|87644|87594|87645.3|87609.3|87627.9|87593.2|49
1629705760000|2021-08-23 08:02:40|87644.4|87594.4|87640|87590|87646.2|87603.4|87628.4|87589.7|52
1629705770000|2021-08-23 08:02:50|87639.7|87589.7|87633.1|87608.1|87646.3|87608.1|87631.4|87589.5|48
1629705780000|2021-08-23 08:03:00|87633.4|87608.4|87635.8|87585.8|87650.6|87611.8|87632.2|87585.8|51
1629705790000|2021-08-23 08:03:10|87636.1|87586.1|87637.9|87587.9|87639.2|87589.2|87635.5|87585.5|50
1629705800000|2021-08-23 08:03:20|87638|87588|87641.4|87591.4|87641.5|87591.5|87637.3|87587.3|45
1629705810000|2021-08-23 08:03:30|87641.3|87591.3|87634.2|87584.2|87641.6|87598.2|87621|87584.2|48
1629705820000|2021-08-23 08:03:40|87634.4|87584.4|87624.8|87599.8|87638.6|87601.4|87624.6|87584.4|43
1629705830000|2021-08-23 08:03:50|87625.6|87600.6|87628.7|87578.7|87639.2|87600.6|87616.3|87578.7|47
1629705840000|2021-08-23 08:04:00|87629.7|87579.7|87618.7|87593.7|87630.4|87593.9|87617.9|87578.9|33
1629705850000|2021-08-23 08:04:10|87619.9|87594.9|87625|87600|87626.2|87601.2|87619.9|87594.9|47
1629705860000|2021-08-23 08:04:20|87625.4|87600.4|87620.3|87595.3|87625.5|87600.5|87620|87595|41
1629705870000|2021-08-23 08:04:30|87619.4|87594.4|87620.4|87595.4|87623.1|87598.1|87619.2|87594.2|43
1629705880000|2021-08-23 08:04:40|87620.6|87595.6|87627|87602|87640.7|87603.5|87619|87590.3|51
1629705890000|2021-08-23 08:04:50|87627.3|87602.3|87625.1|87600.1|87627.5|87602.5|87623.9|87598.9|37
1629705900000|2021-08-23 08:05:00|87624.9|87599.9|87622.6|87597.6|87625.7|87600.7|87619.2|87594.2|50
1629705910000|2021-08-23 08:05:10|87622.3|87597.3|87621.9|87596.9|87623.2|87598.2|87621.7|87596.7|30
1629705920000|2021-08-23 08:05:20|87621.8|87596.8|87620.9|87595.9|87622|87597|87618.6|87593.6|46
1629705930000|2021-08-23 08:05:30|87621.3|87596.3|87632|87582|87632.3|87597.9|87616.9|87580.8|41
1629705940000|2021-08-23 08:05:40|87631.8|87581.8|87633.6|87583.6|87633.6|87583.6|87631.4|87581.4|31
1629705950000|2021-08-23 08:05:50|87633.7|87583.7|87634.5|87584.5|87636|87586|87633.6|87583.6|30
1629705960000|2021-08-23 08:06:00|87634.7|87584.7|87634.3|87584.3|87635.2|87585.2|87631.8|87581.8|43
1629705970000|2021-08-23 08:06:10|87634.9|87584.9|87637|87587|87637|87598.9|87620.7|87583|37
1629705980000|2021-08-23 08:06:20|87636.8|87586.8|87626.4|87601.4|87638.7|87601.4|87625.1|87586.8|34
1629705990000|2021-08-23 08:06:30|87625.5|87600.5|87639.6|87589.6|87639.6|87603.5|87625.5|87589.6|33
1629706000000|2021-08-23 08:06:40|87640|87590|87639.2|87589.2|87640|87603.4|87626.1|87588.8|30
1629706010000|2021-08-23 08:06:50|87638.8|87588.8|87625.5|87600.5|87638.8|87607.5|87624.2|87588.8|37
1629706020000|2021-08-23 08:07:00|87638.1|87588.1|87627.6|87602.6|87639.3|87602.6|87627|87587|29
1629706030000|2021-08-23 08:07:10|87627.4|87602.4|87624.2|87599.2|87637.7|87603.2|87623.9|87586.5|39
1629706040000|2021-08-23 08:07:20|87625.2|87600.2|87630|87580|87631.4|87600.2|87614|87576.9|42
1629706050000|2021-08-23 08:07:30|87618.7|87593.7|87624.9|87599.9|87625.4|87600.4|87618.7|87593.7|46
1629706060000|2021-08-23 08:07:40|87624.8|87599.8|87621|87596|87624.8|87599.8|87620.2|87595.2|34
1629706070000|2021-08-23 08:07:50|87624.1|87599.1|87632.2|87607.2|87643.6|87607.7|87624.1|87590.9|29
1629706080000|2021-08-23 08:08:00|87631.7|87606.7|87654|87604|87654|87615.1|87631.7|87597.9|52
1629706090000|2021-08-23 08:08:10|87655|87605|87642.9|87617.9|87656.5|87620.4|87642.7|87605|48
1629706100000|2021-08-23 08:08:20|87655.2|87605.2|87648.2|87598.2|87655.2|87617.7|87636.8|87598|43
1629706110000|2021-08-23 08:08:30|87648.6|87598.6|87651.2|87601.2|87651.6|87613.6|87634.3|87597.5|47
1629706120000|2021-08-23 08:08:40|87651.7|87601.7|87636.5|87611.5|87652.1|87611.6|87636.2|87598.7|37
1629706130000|2021-08-23 08:08:50|87635.8|87610.8|87639|87614|87653|87614.2|87634.8|87596.7|46
1629706140000|2021-08-23 08:09:00|87639.9|87614.9|87647.8|87597.8|87652.4|87614.9|87635.1|87597.6|43
1629706150000|2021-08-23 08:09:10|87647.7|87597.7|87636|87611|87647.8|87612.8|87635.3|87595.8|44
1629706160000|2021-08-23 08:09:20|87635.6|87610.6|87633.3|87608.3|87635.9|87610.9|87630.9|87605.9|43
1629706170000|2021-08-23 08:09:30|87633.7|87608.7|87635.3|87610.3|87646.9|87610.3|87632.5|87596.6|39
1629706180000|2021-08-23 08:09:40|87635.7|87610.7|87632.5|87607.5|87635.7|87610.7|87631.8|87606.8|29
1629706190000|2021-08-23 08:09:50|87632.2|87607.2|87631.5|87606.5|87632.3|87607.3|87631.1|87606.1|19
1629706200000|2021-08-23 08:10:00|87631.4|87606.4|87632|87607|87634.7|87609.7|87631|87606|36
1629706210000|2021-08-23 08:10:10|87631.9|87606.9|87621.5|87596.5|87632.7|87607.7|87621.4|87596.4|50
1629706220000|2021-08-23 08:10:20|87621.8|87596.8|87632.8|87582.8|87633.7|87597.2|87619.8|87581.9|47
1629706230000|2021-08-23 08:10:30|87632|87582|87616|87591|87633|87594.9|87615.8|87582|40
1629706240000|2021-08-23 08:10:40|87616.1|87591.1|87614.4|87589.4|87629.3|87591.3|87608.5|87573.1|48
1629706250000|2021-08-23 08:10:50|87614.3|87589.3|87619.8|87594.8|87620.1|87595.1|87613.9|87588.9|51
1629706260000|2021-08-23 08:11:00|87619.4|87594.4|87615.6|87590.6|87620.1|87595.1|87615.6|87590.6|39
1629706270000|2021-08-23 08:11:10|87614.8|87589.8|87616.8|87591.8|87631|87592.3|87613.9|87581|46
1629706280000|2021-08-23 08:11:20|87617|87592|87612.5|87587.5|87617|87592|87612.2|87587.2|47
1629706290000|2021-08-23 08:11:30|87612|87587|87605.4|87580.4|87612.5|87587.5|87602.1|87577.1|57
1629706300000|2021-08-23 08:11:40|87606.1|87581.1|87604.2|87579.2|87606.1|87581.1|87603.2|87578.2|36
1629706310000|2021-08-23 08:11:50|87604.1|87579.1|87605.6|87580.6|87605.7|87580.7|87604|87579|23
1629706320000|2021-08-23 08:12:00|87605.7|87580.7|87604.7|87579.7|87605.7|87580.7|87604.4|87579.4|29
1629706330000|2021-08-23 08:12:10|87605|87580|87609.8|87584.8|87620.8|87585.5|87603.6|87570.8|39
1629706340000|2021-08-23 08:12:20|87609.6|87584.6|87615.9|87590.9|87615.9|87590.9|87607.9|87582.9|36
1629706350000|2021-08-23 08:12:30|87617|87592|87619.7|87594.7|87632.2|87597|87616.8|87580.3|45
1629706360000|2021-08-23 08:12:40|87619.5|87594.5|87620.4|87595.4|87622.8|87597.8|87618.6|87593.6|37
1629706370000|2021-08-23 08:12:50|87620.5|87595.5|87619.7|87594.7|87620.6|87595.6|87619.3|87594.3|18
1629706380000|2021-08-23 08:13:00|87632.8|87582.8|87618.9|87568.9|87633.4|87591.5|87607.6|87568.9|44
1629706390000|2021-08-23 08:13:10|87618.6|87568.6|87617|87567|87618.6|87568.6|87613.9|87563.9|48
1629706400000|2021-08-23 08:13:20|87617.6|87567.6|87624.7|87574.7|87626.9|87583.2|87608.2|87567.2|59
1629706410000|2021-08-23 08:13:30|87626.1|87576.1|87631.5|87581.5|87633.8|87593.2|87610.5|87575.6|48
1629706420000|2021-08-23 08:13:40|87631|87581|87635.6|87585.6|87636.4|87586.4|87629|87579|46
1629706430000|2021-08-23 08:13:50|87635.3|87585.3|87629.1|87604.1|87638.8|87604.8|87627.6|87584.9|45
1629706440000|2021-08-23 08:14:00|87629.2|87604.2|87620.2|87595.2|87637.2|87604.2|87619.6|87586.5|43
1629706450000|2021-08-23 08:14:10|87620|87595|87615.9|87590.9|87620|87595|87613.4|87588.4|48
1629706460000|2021-08-23 08:14:20|87616|87591|87615.2|87590.2|87630.2|87591.6|87612.7|87579.6|47
1629706470000|2021-08-23 08:14:30|87615.6|87590.6|87612.9|87587.9|87616.3|87591.3|87612.3|87587.3|50
1629706480000|2021-08-23 08:14:40|87613.2|87588.2|87604.4|87579.4|87621.5|87589.6|87598.6|87568.2|57
1629706490000|2021-08-23 08:14:50|87604|87579|87604.7|87579.7|87604.8|87579.8|87600|87575|54
1629706500000|2021-08-23 08:15:00|87604.1|87579.1|87601.9|87576.9|87606.9|87581.9|87600.7|87575.7|64
1629706510000|2021-08-23 08:15:10|87602|87577|87595.1|87570.1|87612.7|87577.2|87594.7|87562.2|55
1629706520000|2021-08-23 08:15:20|87595.3|87570.3|87594.4|87569.4|87595.5|87570.5|87592.4|87567.4|32
1629706530000|2021-08-23 08:15:30|87594.7|87569.7|87591.4|87566.4|87594.7|87569.7|87590.4|87565.4|41
1629706540000|2021-08-23 08:15:40|87588.5|87563.5|87588.6|87563.6|87591.7|87566.7|87585.1|87560.1|52
1629706550000|2021-08-23 08:15:50|87590.2|87565.2|87584.7|87559.7|87590.2|87565.2|87583.9|87558.9|56
1629706560000|2021-08-23 08:16:00|87583.5|87558.5|87589.8|87564.8|87589.8|87564.8|87583|87558|49
1629706570000|2021-08-23 08:16:10|87588.2|87563.2|87585.7|87560.7|87588.5|87563.5|87584.7|87559.7|46
1629706580000|2021-08-23 08:16:20|87585.4|87560.4|87586.1|87561.1|87588.5|87563.5|87584.6|87559.6|37
1629706590000|2021-08-23 08:16:30|87586.7|87561.7|87588.5|87563.5|87593.3|87568.3|87585.8|87560.8|54
1629706600000|2021-08-23 08:16:40|87587.8|87562.8|87592|87567|87593.4|87568.4|87587.3|87562.3|56
1629706610000|2021-08-23 08:16:50|87592.2|87567.2|87589.1|87564.1|87593.3|87568.3|87584.6|87559.6|49
1629706620000|2021-08-23 08:17:00|87588.4|87563.4|87587.5|87562.5|87602.3|87570.7|87585.9|87551.4|62
1629706630000|2021-08-23 08:17:10|87590|87565|87590.2|87565.2|87592.1|87567.1|87588.7|87563.7|38
1629706640000|2021-08-23 08:17:20|87591.4|87566.4|87591.3|87566.3|87592.3|87567.3|87588|87563|35
1629706650000|2021-08-23 08:17:30|87591.5|87566.5|87592.2|87567.2|87592.5|87567.5|87586.6|87561.6|44
1629706660000|2021-08-23 08:17:40|87592.1|87567.1|87592.5|87567.5|87605.9|87568|87590|87555.9|44
1629706670000|2021-08-23 08:17:50|87591.9|87566.9|87594.8|87569.8|87595.3|87570.3|87591.7|87566.7|50
1629706680000|2021-08-23 08:18:00|87594.3|87569.3|87596|87571|87608.2|87572.8|87592.6|87555.2|58
1629706690000|2021-08-23 08:18:10|87596.2|87571.2|87595.3|87570.3|87596.4|87571.4|87593.4|87568.4|33
1629706700000|2021-08-23 08:18:20|87595.6|87570.6|87596.4|87571.4|87597.5|87572.5|87595|87570|34
1629706710000|2021-08-23 08:18:30|87596.2|87571.2|87608.2|87558.2|87608.2|87571.4|87593.4|87555.7|39
1629706720000|2021-08-23 08:18:40|87596|87571|87600.2|87575.2|87600.7|87575.7|87594.9|87569.9|32
1629706730000|2021-08-23 08:18:50|87600|87575|87596.2|87571.2|87600|87575|87594.7|87569.7|36
1629706740000|2021-08-23 08:19:00|87594.7|87569.7|87597|87572|87597.7|87572.7|87594.7|87569.7|28
1629706750000|2021-08-23 08:19:10|87596.8|87571.8|87596.8|87571.8|87598.6|87573.6|87596.5|87571.5|27
1629706760000|2021-08-23 08:19:20|87597.2|87572.2|87595.6|87570.6|87597.4|87572.4|87594.3|87569.3|35
1629706770000|2021-08-23 08:19:30|87595.9|87570.9|87608.3|87558.3|87608.3|87571.2|87593.7|87557.2|29
1629706780000|2021-08-23 08:19:40|87607.8|87557.8|87594.6|87569.6|87607.8|87572.9|87593.1|87556.8|20
1629706790000|2021-08-23 08:19:50|87594.8|87569.8|87594.7|87569.7|87607.3|87571.1|87593.3|87556.3|43
1629706800000|2021-08-23 08:20:00|87594.8|87569.8|87596.8|87571.8|87596.8|87571.8|87593.9|87568.9|30
1629706810000|2021-08-23 08:20:10|87598.3|87573.3|87599.9|87574.9|87607.5|87575.4|87598.3|87556.7|32
1629706820000|2021-08-23 08:20:20|87599.2|87574.2|87599|87574|87599.6|87574.6|87596.2|87571.2|26
1629706830000|2021-08-23 08:20:30|87598|87573|87596.7|87571.7|87599.7|87574.7|87594.6|87569.6|38
1629706840000|2021-08-23 08:20:40|87596.5|87571.5|87595.5|87570.5|87597.1|87572.1|87595|87570|32
1629706850000|2021-08-23 08:20:50|87595.3|87570.3|87615.4|87565.4|87615.7|87579.2|87595|87558.7|43
1629706860000|2021-08-23 08:21:00|87615.6|87565.6|87606.6|87581.6|87618.8|87583.7|87601.3|87565.3|47
1629706870000|2021-08-23 08:21:10|87606.9|87581.9|87615|87590|87627.3|87590.4|87606.7|87569|38
1629706880000|2021-08-23 08:21:20|87616.4|87591.4|87619|87594|87632.6|87594.8|87616.4|87581.1|41
1629706890000|2021-08-23 08:21:30|87618.8|87593.8|87614.9|87589.9|87619.2|87594.2|87614.9|87589.9|38
1629706900000|2021-08-23 08:21:40|87615.3|87590.3|87615.4|87590.4|87615.9|87590.9|87614|87589|26
1629706910000|2021-08-23 08:21:50|87615.2|87590.2|87626.2|87576.2|87626.5|87591.1|87613.3|87575.8|28
1629706920000|2021-08-23 08:22:00|87626.1|87576.1|87609.7|87584.7|87626.2|87588.3|87609|87574.8|44
1629706930000|2021-08-23 08:22:10|87609.8|87584.8|87609.8|87584.8|87610.1|87585.1|87609.3|87584.3|18
1629706940000|2021-08-23 08:22:20|87609.7|87584.7|87603.9|87578.9|87609.8|87584.8|87600.9|87575.9|42
1629706950000|2021-08-23 08:22:30|87605.8|87580.8|87603.5|87578.5|87607.9|87582.9|87601.9|87576.9|44
1629706960000|2021-08-23 08:22:40|87603.7|87578.7|87602.7|87577.7|87603.8|87578.8|87600.5|87575.5|50
1629706970000|2021-08-23 08:22:50|87602.2|87577.2|87604.5|87579.5|87610.1|87585.1|87602.2|87577.2|47
1629706980000|2021-08-23 08:23:00|87604.8|87579.8|87606.8|87581.8|87609.5|87584.5|87604.5|87579.5|46
1629706990000|2021-08-23 08:23:10|87607|87582|87607.1|87582.1|87609.3|87584.3|87605.3|87580.3|49
1629707000000|2021-08-23 08:23:20|87606.9|87581.9|87608.5|87583.5|87610.4|87585.4|87606.4|87581.4|45
1629707010000|2021-08-23 08:23:30|87608.7|87583.7|87612.4|87587.4|87626.8|87588|87608.7|87574.8|42
1629707020000|2021-08-23 08:23:40|87610.1|87585.1|87609.6|87584.6|87610.3|87585.3|87608|87583|41
1629707030000|2021-08-23 08:23:50|87610|87585|87616.4|87591.4|87629.2|87591.4|87607.8|87575.9|43
1629707040000|2021-08-23 08:24:00|87615.7|87590.7|87607.8|87582.8|87617|87592|87607.8|87582.8|47
1629707050000|2021-08-23 08:24:10|87608.4|87583.4|87605.3|87580.3|87609.8|87584.8|87604.6|87579.6|29
1629707060000|2021-08-23 08:24:20|87605.4|87580.4|87609.8|87584.8|87610.4|87585.4|87603|87578|50
1629707070000|2021-08-23 08:24:30|87609.7|87584.7|87603.7|87578.7|87609.7|87584.7|87603.3|87578.3|49
1629707080000|2021-08-23 08:24:40|87604.4|87579.4|87606.3|87581.3|87606.3|87581.3|87603.7|87578.7|24
1629707090000|2021-08-23 08:24:50|87605.9|87580.9|87605.2|87580.2|87611.4|87586.4|87604.2|87579.2|42
1629707100000|2021-08-23 08:25:00|87606.2|87581.2|87604.5|87579.5|87606.2|87581.2|87603.5|87578.5|29
1629707110000|2021-08-23 08:25:10|87604.7|87579.7|87610.7|87585.7|87611.8|87586.8|87604.1|87579.1|38
1629707120000|2021-08-23 08:25:20|87610.8|87585.8|87612.9|87587.9|87613.3|87588.3|87609.4|87584.4|54
1629707130000|2021-08-23 08:25:30|87613.2|87588.2|87622.4|87597.4|87625.4|87597.9|87610.3|87575.4|51
1629707140000|2021-08-23 08:25:40|87622.9|87597.9|87624.4|87599.4|87624.4|87599.4|87619.8|87594.8|48
1629707150000|2021-08-23 08:25:50|87624.2|87599.2|87625.8|87600.8|87626.4|87601.4|87623.8|87598.8|33
1629707160000|2021-08-23 08:26:00|87625.9|87600.9|87620.7|87595.7|87635.6|87601.2|87620.7|87583.5|29
1629707170000|2021-08-23 08:26:10|87620.5|87595.5|87620.1|87595.1|87621.4|87596.4|87619|87594|42
1629707180000|2021-08-23 08:26:20|87619.6|87594.6|87621.3|87596.3|87621.4|87596.4|87619|87594|38
1629707190000|2021-08-23 08:26:30|87621.2|87596.2|87626.3|87601.3|87638|87601.9|87620.2|87585.4|46
1629707200000|2021-08-23 08:26:40|87626.4|87601.4|87633.5|87583.5|87634.5|87601.4|87621.2|87583.4|39
1629707210000|2021-08-23 08:26:50|87633.4|87583.4|87621.9|87596.9|87633.5|87596.9|87619.8|87582.1|22
1629707220000|2021-08-23 08:27:00|87621.7|87596.7|87621.8|87596.8|87621.9|87596.9|87619.3|87594.3|36
1629707230000|2021-08-23 08:27:10|87622|87597|87620|87595|87622|87597|87620|87595|29
1629707240000|2021-08-23 08:27:20|87620.3|87595.3|87634.1|87584.1|87634.7|87596.6|87620.1|87583.7|30
1629707250000|2021-08-23 08:27:30|87634|87584|87633.5|87583.5|87634|87584|87633.2|87583.2|19
1629707260000|2021-08-23 08:27:40|87633.4|87583.4|87634.4|87584.4|87634.5|87584.5|87633.4|87583.4|18
1629707270000|2021-08-23 08:27:50|87634.3|87584.3|87620.9|87595.9|87634.9|87596.2|87620.7|87583.6|16
1629707280000|2021-08-23 08:28:00|87620.8|87595.8|87617.4|87592.4|87628.1|87595.9|87614.4|87577|34
1629707290000|2021-08-23 08:28:10|87618.9|87593.9|87632.2|87582.2|87632.4|87593.9|87617.2|87580.4|33
1629707300000|2021-08-23 08:28:20|87631.9|87581.9|87632.2|87582.2|87632.8|87582.8|87631.6|87581.6|28
1629707310000|2021-08-23 08:28:30|87632.1|87582.1|87633.6|87583.6|87633.7|87583.7|87632.1|87582.1|22
1629707320000|2021-08-23 08:28:40|87633.5|87583.5|87633|87583|87633.8|87583.8|87632.8|87582.8|20
1629707330000|2021-08-23 08:28:50|87633.1|87583.1|87616.8|87591.8|87633.2|87598.3|87616.6|87583.1|33
1629707340000|2021-08-23 08:29:00|87616.9|87591.9|87616.4|87591.4|87617.5|87592.5|87612.7|87587.7|45
1629707350000|2021-08-23 08:29:10|87617.3|87592.3|87619.9|87594.9|87620.5|87595.5|87616.6|87591.6|46
1629707360000|2021-08-23 08:29:20|87620.5|87595.5|87624|87599|87624.8|87599.8|87620.2|87595.2|42
1629707370000|2021-08-23 08:29:30|87623.6|87598.6|87622.2|87597.2|87624.3|87599.3|87621.7|87596.7|39
1629707380000|2021-08-23 08:29:40|87622.3|87597.3|87619.3|87594.3|87633.6|87597.3|87615.7|87579.1|55
1629707390000|2021-08-23 08:29:50|87619.1|87594.1|87618.7|87593.7|87620|87595|87618.6|87593.6|35
1629707400000|2021-08-23 08:30:00|87620.9|87595.9|87617.9|87592.9|87631|87596.6|87617.9|87579.9|52
1629707410000|2021-08-23 08:30:10|87618.1|87593.1|87620.3|87595.3|87638.2|87600.6|87612.1|87587.1|65
1629707420000|2021-08-23 08:30:20|87620.2|87595.2|87618.2|87593.2|87620.8|87595.8|87618|87593|49
1629707430000|2021-08-23 08:30:30|87618|87593|87614.1|87589.1|87618.2|87593.2|87613.8|87588.8|51
1629707440000|2021-08-23 08:30:40|87614.2|87589.2|87616.9|87591.9|87617.2|87592.2|87614|87589|27
1629707450000|2021-08-23 08:30:50|87617|87592|87619.8|87594.8|87620.1|87595.1|87617|87592|41
1629707460000|2021-08-23 08:31:00|87619.4|87594.4|87618.8|87593.8|87619.4|87594.4|87618.2|87593.2|28
1629707470000|2021-08-23 08:31:10|87618.9|87593.9|87621.4|87596.4|87622.5|87597.5|87618.5|87593.5|37
1629707480000|2021-08-23 08:31:20|87620.8|87595.8|87620.3|87595.3|87621.7|87596.7|87618.8|87593.8|44
1629707490000|2021-08-23 08:31:30|87620.4|87595.4|87616.3|87591.3|87620.8|87595.8|87615.8|87590.8|33
1629707500000|2021-08-23 08:31:40|87616.2|87591.2|87617.5|87592.5|87619.5|87594.5|87616.2|87591.2|45
1629707510000|2021-08-23 08:31:50|87617.1|87592.1|87617.9|87592.9|87618.8|87593.8|87614.9|87589.9|43
1629707520000|2021-08-23 08:32:00|87617.3|87592.3|87614.7|87589.7|87617.4|87592.4|87614.3|87589.3|45
1629707530000|2021-08-23 08:32:10|87614.6|87589.6|87627.6|87577.6|87627.6|87591.1|87612.3|87577.6|46
1629707540000|2021-08-23 08:32:20|87628.5|87578.5|87625.8|87575.8|87628.8|87589.1|87610.5|87575.8|47
1629707550000|2021-08-23 08:32:30|87626.3|87576.3|87607.7|87557.7|87627|87587.3|87596.1|87557.3|43
1629707560000|2021-08-23 08:32:40|87607.9|87557.9|87591.1|87566.1|87607.9|87570.8|87586.6|87552.9|50
1629707570000|2021-08-23 08:32:50|87590.8|87565.8|87585.9|87560.9|87604.1|87567.2|87584.7|87549.8|44
1629707580000|2021-08-23 08:33:00|87586.5|87561.5|87584.7|87559.7|87589.7|87564.7|87583.3|87558.3|40
1629707590000|2021-08-23 08:33:10|87584.3|87559.3|87568.8|87543.8|87593.7|87559.3|87567.1|87528.5|63
1629707600000|2021-08-23 08:33:20|87568.7|87543.7|87567.6|87542.6|87570|87545|87565|87540|41
1629707610000|2021-08-23 08:33:30|87567.4|87542.4|87561.4|87536.4|87568.1|87543.1|87561|87536|29
1629707620000|2021-08-23 08:33:40|87561.3|87536.3|87556.7|87531.7|87561.4|87536.4|87556.7|87531.7|38
1629707630000|2021-08-23 08:33:50|87556.9|87531.9|87558.9|87533.9|87558.9|87533.9|87553|87528|51
1629707640000|2021-08-23 08:34:00|87557.7|87532.7|87551.4|87526.4|87563.2|87532.9|87550.3|87513.2|65
1629707650000|2021-08-23 08:34:10|87551.1|87526.1|87554.5|87529.5|87564.4|87529.5|87550.6|87513.7|64
1629707660000|2021-08-23 08:34:20|87554.2|87529.2|87555.7|87530.7|87556|87531|87551.5|87526.5|44
1629707670000|2021-08-23 08:34:30|87555.6|87530.6|87556.5|87531.5|87558.9|87533.9|87555.1|87530.1|46
1629707680000|2021-08-23 08:34:40|87556.4|87531.4|87558.3|87533.3|87558.4|87533.4|87556.2|87531.2|40
1629707690000|2021-08-23 08:34:50|87558.4|87533.4|87554.1|87529.1|87558.5|87533.5|87554|87529|47
1629707700000|2021-08-23 08:35:00|87553.9|87528.9|87549.1|87524.1|87554.1|87529.1|87548.2|87523.2|56
1629707710000|2021-08-23 08:35:10|87561.2|87511.2|87547.7|87522.7|87563.2|87531.9|87547.7|87511.2|58
1629707720000|2021-08-23 08:35:20|87548.4|87523.4|87538.8|87513.8|87549.1|87524.1|87537.4|87512.4|54
1629707730000|2021-08-23 08:35:30|87539.3|87514.3|87541|87516|87541|87516|87537.6|87512.6|46
1629707740000|2021-08-23 08:35:40|87540.9|87515.9|87542.9|87517.9|87543.8|87518.8|87540.3|87515.3|47
1629707750000|2021-08-23 08:35:50|87542.7|87517.7|87543.9|87493.9|87544|87517.7|87530.4|87492.4|54
1629707760000|2021-08-23 08:36:00|87543.4|87493.4|87549|87524|87561|87524|87534.4|87493.4|58
1629707770000|2021-08-23 08:36:10|87548.8|87523.8|87551.5|87526.5|87563.4|87526.9|87548.8|87512.8|50
1629707780000|2021-08-23 08:36:20|87551.3|87526.3|87552.2|87527.2|87555.1|87530.1|87551.2|87526.2|46
1629707790000|2021-08-23 08:36:30|87552.6|87527.6|87553.3|87528.3|87553.3|87528.3|87551.8|87526.8|41
1629707800000|2021-08-23 08:36:40|87552.9|87527.9|87557.4|87532.4|87558.1|87533.1|87552.6|87527.6|37
1629707810000|2021-08-23 08:36:50|87557.2|87532.2|87548|87523|87569.4|87532.2|87546.9|87510.5|36
1629707820000|2021-08-23 08:37:00|87548.4|87523.4|87546.7|87521.7|87560.2|87523.4|87546|87509.4|34
1629707830000|2021-08-23 08:37:10|87546.9|87521.9|87570.8|87520.8|87570.8|87527.1|87546.9|87513.7|39
1629707840000|2021-08-23 08:37:20|87570.6|87520.6|87572.3|87522.3|87573.1|87523.1|87570.6|87520.6|45
1629707850000|2021-08-23 08:37:30|87572.1|87522.1|87567.3|87517.3|87572.3|87522.3|87566.3|87516.3|40
1629707860000|2021-08-23 08:37:40|87567.7|87517.7|87568.6|87518.6|87568.9|87518.9|87567.4|87517.4|42
1629707870000|2021-08-23 08:37:50|87568.5|87518.5|87572.4|87522.4|87572.7|87535|87557.7|87517.3|37
1629707880000|2021-08-23 08:38:00|87571.6|87521.6|87573|87523|87575.5|87525.5|87571.1|87521.1|48
1629707890000|2021-08-23 08:38:10|87573.4|87523.4|87569.7|87519.7|87573.9|87523.9|87569.5|87519.5|41
1629707900000|2021-08-23 08:38:20|87570.1|87520.1|87570.8|87520.8|87571.2|87533.4|87556.8|87519.2|37
1629707910000|2021-08-23 08:38:30|87571|87521|87557|87532|87573.9|87532|87556.6|87520.9|32
1629707920000|2021-08-23 08:38:40|87556|87531|87557.3|87532.3|87559|87534|87556|87531|41
1629707930000|2021-08-23 08:38:50|87556.5|87531.5|87558.5|87533.5|87558.5|87533.5|87554.7|87529.7|26
1629707940000|2021-08-23 08:39:00|87558.7|87533.7|87558|87533|87567.9|87534.9|87555.2|87517.9|34
1629707950000|2021-08-23 08:39:10|87557.4|87532.4|87553.3|87528.3|87574.3|87536.7|87552.9|87522.1|41
1629707960000|2021-08-23 08:39:20|87553|87528|87552.1|87527.1|87554|87529|87551.7|87526.7|23
1629707970000|2021-08-23 08:39:30|87551.9|87526.9|87552.2|87527.2|87552.7|87527.7|87551.3|87526.3|39
1629707980000|2021-08-23 08:39:40|87552.3|87527.3|87551.9|87526.9|87554|87529|87550.6|87525.6|37
1629707990000|2021-08-23 08:39:50|87552.4|87527.4|87552.1|87527.1|87553.4|87528.4|87550.4|87525.4|36
1629708000000|2021-08-23 08:40:00|87551.5|87526.5|87545.7|87520.7|87551.9|87526.9|87544.3|87519.3|56
1629708010000|2021-08-23 08:40:10|87544.4|87519.4|87545.3|87520.3|87545.8|87520.8|87544.1|87519.1|32
1629708020000|2021-08-23 08:40:20|87545.1|87520.1|87544.6|87519.6|87545.8|87520.8|87541.5|87516.5|27
1629708030000|2021-08-23 08:40:30|87545|87520|87545.4|87520.4|87559.6|87521.3|87542.9|87509|26
1629708040000|2021-08-23 08:40:40|87545.6|87520.6|87544.6|87519.6|87545.6|87520.6|87543.1|87518.1|27
1629708050000|2021-08-23 08:40:50|87544.5|87519.5|87543.7|87518.7|87544.8|87519.8|87541.7|87516.7|33
1629708060000|2021-08-23 08:41:00|87544|87519|87540.9|87515.9|87544|87519|87538.5|87513.5|42
1629708070000|2021-08-23 08:41:10|87540.7|87515.7|87540.7|87515.7|87541.4|87516.4|87539.9|87514.9|20
1629708080000|2021-08-23 08:41:20|87540.2|87515.2|87534.8|87509.8|87547.6|87515.6|87533.3|87496.7|40
1629708090000|2021-08-23 08:41:30|87534.7|87509.7|87540.3|87515.3|87540.3|87515.3|87532.7|87507.7|47
1629708100000|2021-08-23 08:41:40|87539|87514|87540.4|87515.4|87555|87518.4|87539|87501.5|37
1629708110000|2021-08-23 08:41:50|87540.1|87515.1|87535|87510|87542.1|87517.1|87534.9|87509.9|41
1629708120000|2021-08-23 08:42:00|87535.9|87510.9|87529.8|87504.8|87544.3|87511.6|87529.2|87493.6|49
1629708130000|2021-08-23 08:42:10|87529.6|87504.6|87524.5|87499.5|87529.6|87504.6|87523.2|87498.2|50
1629708140000|2021-08-23 08:42:20|87525|87500|87523.4|87498.4|87526.9|87501.9|87522.7|87497.7|42
1629708150000|2021-08-23 08:42:30|87522.8|87497.8|87518.1|87493.1|87523|87498|87517.1|87492.1|54
1629708160000|2021-08-23 08:42:40|87517.9|87492.9|87517|87492|87520|87495|87516|87491|46
1629708170000|2021-08-23 08:42:50|87516.8|87491.8|87516.7|87491.7|87521.1|87496.1|87515.5|87490.5|55
1629708180000|2021-08-23 08:43:00|87517.3|87492.3|87521.7|87496.7|87523.1|87498.1|87516.8|87491.8|61
1629708190000|2021-08-23 08:43:10|87521.2|87496.2|87518.7|87493.7|87521.2|87496.2|87517.9|87492.9|48
1629708200000|2021-08-23 08:43:20|87518.9|87493.9|87523.9|87498.9|87523.9|87498.9|87517.9|87492.9|43
1629708210000|2021-08-23 08:43:30|87524.4|87499.4|87521.9|87496.9|87524.4|87499.4|87519.1|87494.1|44
1629708220000|2021-08-23 08:43:40|87522.3|87497.3|87523.2|87498.2|87523.7|87498.7|87522.3|87497.3|30
1629708230000|2021-08-23 08:43:50|87523|87498|87521.4|87496.4|87523|87498|87519.3|87494.3|40
1629708240000|2021-08-23 08:44:00|87521.6|87496.6|87521.6|87496.6|87522.4|87497.4|87521.5|87496.5|37
1629708250000|2021-08-23 08:44:10|87521.9|87496.9|87519.1|87494.1|87522.8|87497.8|87519.1|87494.1|23
1629708260000|2021-08-23 08:44:20|87520.4|87495.4|87517|87492|87520.8|87495.8|87515.3|87490.3|37
1629708270000|2021-08-23 08:44:30|87516.9|87491.9|87515.1|87490.1|87516.9|87491.9|87512.7|87487.7|40
1629708280000|2021-08-23 08:44:40|87515.2|87490.2|87521.6|87496.6|87522.2|87497.2|87515|87490|33
1629708290000|2021-08-23 08:44:50|87521.7|87496.7|87519.9|87494.9|87521.7|87496.7|87519.3|87494.3|38
1629708300000|2021-08-23 08:45:00|87519.7|87494.7|87521.3|87496.3|87521.3|87496.3|87518.8|87493.8|37
1629708310000|2021-08-23 08:45:10|87521.5|87496.5|87521.6|87496.6|87522.1|87497.1|87521.4|87496.4|22
1629708320000|2021-08-23 08:45:20|87521.8|87496.8|87528.3|87503.3|87537.5|87503.5|87521.6|87486.6|31
1629708330000|2021-08-23 08:45:30|87527.8|87502.8|87525.2|87500.2|87527.8|87502.8|87524.8|87499.8|17
1629708340000|2021-08-23 08:45:40|87525.6|87500.6|87541.3|87491.3|87541.3|87503.2|87525.4|87489.5|36
1629708350000|2021-08-23 08:45:50|87541.1|87491.1|87541.5|87491.5|87542|87492|87540.4|87490.4|31
1629708360000|2021-08-23 08:46:00|87542.5|87492.5|87542.4|87492.4|87542.8|87492.8|87541.7|87491.7|32
1629708370000|2021-08-23 08:46:10|87542.3|87492.3|87547.2|87497.2|87548|87498|87542.3|87492.3|41
1629708380000|2021-08-23 08:46:20|87547.4|87497.4|87551.5|87501.5|87551.5|87514|87535.8|87497.4|41
1629708390000|2021-08-23 08:46:30|87551.3|87501.3|87552.4|87502.4|87552.7|87502.7|87551|87501|35
1629708400000|2021-08-23 08:46:40|87552.5|87502.5|87554.7|87504.7|87554.7|87504.7|87551.9|87501.9|26
1629708410000|2021-08-23 08:46:50|87554.3|87504.3|87554.1|87504.1|87555|87505|87552.9|87502.9|42
1629708420000|2021-08-23 08:47:00|87554.4|87504.4|87552.2|87502.2|87554.8|87515.4|87539.9|87500.4|32
1629708430000|2021-08-23 08:47:10|87551.4|87501.4|87550.9|87500.9|87551.8|87501.8|87550.6|87500.6|26
1629708440000|2021-08-23 08:47:20|87550.7|87500.7|87536|87511|87550.7|87512.7|87534.9|87496.6|31
1629708450000|2021-08-23 08:47:30|87536.2|87511.2|87534.9|87509.9|87536.3|87511.3|87534.4|87509.4|29
1629708460000|2021-08-23 08:47:40|87534.6|87509.6|87535.3|87510.3|87536.6|87511.6|87534.6|87509.6|20
1629708470000|2021-08-23 08:47:50|87535.6|87510.6|87536.4|87511.4|87538.5|87513.5|87534.6|87509.6|34
1629708480000|2021-08-23 08:48:00|87535.9|87510.9|87531.4|87506.4|87546.1|87510.9|87530.7|87493.8|36
1629708490000|2021-08-23 08:48:10|87531.2|87506.2|87533.5|87508.5|87534.7|87509.7|87530.6|87505.6|33
1629708500000|2021-08-23 08:48:20|87533.8|87508.8|87530.3|87505.3|87535.8|87510.8|87529.9|87504.9|35
1629708510000|2021-08-23 08:48:30|87530.5|87505.5|87534.3|87509.3|87535.7|87510.7|87529|87504|36
1629708520000|2021-08-23 08:48:40|87534|87509|87533.8|87508.8|87535.2|87510.2|87533.8|87508.8|22
1629708530000|2021-08-23 08:48:50|87534.2|87509.2|87534.2|87509.2|87534.8|87509.8|87533.7|87508.7|22
1629708540000|2021-08-23 08:49:00|87534.3|87509.3|87530.3|87505.3|87541.4|87509.4|87528.5|87488.7|40
1629708550000|2021-08-23 08:49:10|87530.8|87505.8|87532.3|87507.3|87532.3|87507.3|87529.2|87504.2|25
1629708560000|2021-08-23 08:49:20|87532|87507|87542.6|87492.6|87543.8|87507.1|87529.7|87492.4|35
1629708570000|2021-08-23 08:49:30|87542.2|87492.2|87535.8|87510.8|87549.1|87512.5|87533|87492.1|45
1629708580000|2021-08-23 08:49:40|87536.4|87511.4|87535.1|87510.1|87536.5|87511.5|87534.5|87509.5|25
1629708590000|2021-08-23 08:49:50|87534.2|87509.2|87534.8|87509.8|87535.1|87510.1|87533.3|87508.3|22
1629708600000|2021-08-23 08:50:00|87534.9|87509.9|87550.8|87500.8|87551.1|87510.1|87534.9|87497.7|30
1629708610000|2021-08-23 08:50:10|87551.3|87501.3|87553.9|87503.9|87554|87504|87550.9|87500.9|36
1629708620000|2021-08-23 08:50:20|87553.7|87503.7|87555.7|87505.7|87555.7|87505.7|87553.7|87503.7|29
1629708630000|2021-08-23 08:50:30|87555.8|87505.8|87554.3|87504.3|87555.8|87505.8|87554.3|87504.3|17
1629708640000|2021-08-23 08:50:40|87554.5|87504.5|87554.5|87504.5|87555.1|87505.1|87553.6|87503.6|29
1629708650000|2021-08-23 08:50:50|87554.6|87504.6|87555.1|87505.1|87555.1|87505.1|87553.3|87503.3|22
1629708660000|2021-08-23 08:51:00|87555.8|87505.8|87561.3|87511.3|87561.9|87511.9|87555|87505|41
1629708670000|2021-08-23 08:51:10|87561.1|87511.1|87562.3|87512.3|87562.3|87512.3|87560.5|87510.5|32
1629708680000|2021-08-23 08:51:20|87562.1|87512.1|87565.9|87515.9|87567.7|87527|87552|87511.9|39
1629708690000|2021-08-23 08:51:30|87565.8|87515.8|87567.9|87517.9|87571.8|87521.8|87565.2|87515.2|50
1629708700000|2021-08-23 08:51:40|87568.7|87518.7|87568.1|87518.1|87569|87532.9|87555.7|87517.5|27
1629708710000|2021-08-23 08:51:50|87567.7|87517.7|87572|87522|87572.4|87522.4|87567.6|87517.6|21
1629708720000|2021-08-23 08:52:00|87572.6|87522.6|87567.5|87517.5|87572.6|87522.6|87565.7|87515.7|39
1629708730000|2021-08-23 08:52:10|87567.2|87517.2|87570.1|87520.1|87570.6|87520.6|87567.2|87517.2|29
1629708740000|2021-08-23 08:52:20|87570.8|87520.8|87566.4|87516.4|87570.8|87520.8|87566.4|87516.4|34
1629708750000|2021-08-23 08:52:30|87567.3|87517.3|87567.2|87517.2|87568.1|87518.1|87566.3|87516.3|29
1629708760000|2021-08-23 08:52:40|87567.4|87517.4|87567.8|87517.8|87568|87518|87566.4|87516.4|20
1629708770000|2021-08-23 08:52:50|87567.7|87517.7|87567.3|87517.3|87568|87518|87567.1|87517.1|21
1629708780000|2021-08-23 08:53:00|87567.2|87517.2|87562.8|87512.8|87567.3|87517.3|87560.7|87510.7|29
1629708790000|2021-08-23 08:53:10|87562.9|87512.9|87562.7|87512.7|87563.4|87513.4|87562.1|87512.1|28
1629708800000|2021-08-23 08:53:20|87562.2|87512.2|87556.6|87506.6|87562.2|87512.2|87555.7|87505.7|39
1629708810000|2021-08-23 08:53:30|87556.8|87506.8|87560.4|87510.4|87560.8|87510.8|87556.6|87506.6|28
1629708820000|2021-08-23 08:53:40|87560.3|87510.3|87559.9|87509.9|87560.8|87521.9|87546|87508.6|31
1629708830000|2021-08-23 08:53:50|87559.7|87509.7|87561.4|87511.4|87562.5|87512.5|87559.6|87509.6|26
1629708840000|2021-08-23 08:54:00|87561.3|87511.3|87561.9|87511.9|87562.1|87512.1|87561.1|87511.1|16
1629708850000|2021-08-23 08:54:10|87562|87512|87562.9|87512.9|87563.2|87513.2|87560.5|87510.5|36
1629708860000|2021-08-23 08:54:20|87563.4|87513.4|87572.7|87522.7|87572.7|87522.7|87562.7|87512.7|30
1629708870000|2021-08-23 08:54:30|87572.6|87522.6|87574.2|87524.2|87577|87527|87572|87522|44
1629708880000|2021-08-23 08:54:40|87574.3|87524.3|87572.5|87522.5|87575.1|87525.1|87572.5|87522.5|33
1629708890000|2021-08-23 08:54:50|87572.8|87522.8|87572.2|87522.2|87572.8|87522.8|87572|87522|29
1629708900000|2021-08-23 08:55:00|87572.6|87522.6|87567.7|87517.7|87573|87523|87566.9|87516.9|38
1629708910000|2021-08-23 08:55:10|87567.5|87517.5|87567.6|87517.6|87567.8|87517.8|87566.4|87516.4|28
1629708920000|2021-08-23 08:55:20|87568|87518|87567.8|87517.8|87569.3|87519.3|87567.1|87517.1|32
1629708930000|2021-08-23 08:55:30|87567.9|87517.9|87564.9|87514.9|87568.5|87518.5|87564.3|87514.3|34
1629708940000|2021-08-23 08:55:40|87565|87515|87564.7|87514.7|87565.7|87515.7|87564.4|87514.4|33
1629708950000|2021-08-23 08:55:50|87564.2|87514.2|87565.1|87515.1|87565.2|87515.2|87564.2|87514.2|24
1629708960000|2021-08-23 08:56:00|87564.9|87514.9|87560|87510|87564.9|87514.9|87559.4|87509.4|38
1629708970000|2021-08-23 08:56:10|87560.3|87510.3|87557.2|87507.2|87560.5|87510.5|87556.7|87506.7|42
1629708980000|2021-08-23 08:56:20|87557|87507|87557.6|87507.6|87560.9|87521|87544.1|87507|36
1629708990000|2021-08-23 08:56:30|87557|87507|87545|87520|87557|87520|87544.5|87506.1|27
1629709000000|2021-08-23 08:56:40|87544.8|87519.8|87541.4|87516.4|87545.3|87520.3|87541.4|87516.4|30
1629709010000|2021-08-23 08:56:50|87541|87516|87528.1|87503.1|87552.6|87516.4|87524.2|87495.6|52
1629709020000|2021-08-23 08:57:00|87529|87504|87525.7|87500.7|87545.8|87507.9|87525.1|87493.5|52
1629709030000|2021-08-23 08:57:10|87525.9|87500.9|87527.7|87502.7|87527.7|87502.7|87523.8|87498.8|38
1629709040000|2021-08-23 08:57:20|87528.2|87503.2|87529.1|87504.1|87544.4|87505.9|87528.2|87493.8|36
1629709050000|2021-08-23 08:57:30|87530.2|87505.2|87545|87495|87550.4|87512.3|87530.2|87493.6|53
1629709060000|2021-08-23 08:57:40|87545.9|87495.9|87526.8|87501.8|87545.9|87504.6|87524.1|87491.3|48
1629709070000|2021-08-23 08:57:50|87526.9|87501.9|87525.3|87500.3|87527.3|87502.3|87523.6|87498.6|27
1629709080000|2021-08-23 08:58:00|87525.1|87500.1|87522.9|87497.9|87526.5|87501.5|87520.9|87495.9|37
1629709090000|2021-08-23 08:58:10|87523.3|87498.3|87524.4|87499.4|87524.4|87499.4|87522.9|87497.9|19
1629709100000|2021-08-23 08:58:20|87524.7|87499.7|87528.6|87503.6|87543.1|87504.5|87523.5|87488|45
1629709110000|2021-08-23 08:58:30|87528.5|87503.5|87530|87505|87533.4|87508.4|87527.2|87502.2|42
1629709120000|2021-08-23 08:58:40|87529.1|87504.1|87539.6|87489.6|87541.1|87504.1|87527.7|87486.9|42
1629709130000|2021-08-23 08:58:50|87538.7|87488.7|87537.4|87487.4|87540.6|87490.6|87537.1|87487.1|38
1629709140000|2021-08-23 08:59:00|87537.5|87487.5|87524|87474|87538.1|87488.1|87521.8|87471.8|61
1629709150000|2021-08-23 08:59:10|87525|87475|87525.3|87475.3|87526.1|87476.1|87521.2|87471.2|45
1629709160000|2021-08-23 08:59:20|87525.6|87475.6|87530.2|87480.2|87530.8|87480.8|87525|87475|37
1629709170000|2021-08-23 08:59:30|87530|87480|87525.8|87475.8|87530|87480|87524.4|87474.4|42
1629709180000|2021-08-23 08:59:40|87525.7|87475.7|87532.3|87482.3|87532.6|87482.6|87525.7|87475.7|46
1629709190000|2021-08-23 08:59:50|87532.5|87482.5|87534.4|87484.4|87536|87486|87532.3|87482.3|43
1629709200000|2021-08-23 09:00:00|87534.2|87484.2|87539.9|87489.9|87541.9|87491.9|87534.2|87484.2|57
1629709210000|2021-08-23 09:00:10|87540.2|87490.2|87539|87489|87540.5|87490.5|87538.4|87488.4|41
1629709220000|2021-08-23 09:00:20|87539.2|87489.2|87540.8|87490.8|87540.8|87490.8|87539.2|87489.2|33
1629709230000|2021-08-23 09:00:30|87541|87491|87539.8|87489.8|87544.7|87494.7|87539.5|87489.5|57
1629709240000|2021-08-23 09:00:40|87539.9|87489.9|87542.3|87492.3|87543.1|87493.1|87538.6|87488.6|42
1629709250000|2021-08-23 09:00:50|87542.5|87492.5|87546.2|87496.2|87547.6|87497.6|87538|87488|52
1629709260000|2021-08-23 09:01:00|87546.1|87496.1|87547.3|87497.3|87550.9|87500.9|87545.4|87495.4|54
1629709270000|2021-08-23 09:01:10|87547.4|87497.4|87538.7|87488.7|87547.4|87497.4|87537.8|87487.8|39
1629709280000|2021-08-23 09:01:20|87538.5|87488.5|87534.4|87484.4|87539.3|87489.3|87533.2|87483.2|50
1629709290000|2021-08-23 09:01:30|87535.1|87485.1|87532.7|87482.7|87536.3|87486.3|87530.4|87480.4|42
1629709300000|2021-08-23 09:01:40|87532.5|87482.5|87530.9|87480.9|87533.3|87483.3|87528.8|87478.8|49
1629709310000|2021-08-23 09:01:50|87531.1|87481.1|87529|87479|87531.2|87481.2|87526|87476|46
1629709320000|2021-08-23 09:02:00|87527|87477|87524|87474|87527|87477|87523.5|87473.5|49
1629709330000|2021-08-23 09:02:10|87524.6|87474.6|87511.9|87461.9|87524.6|87474.6|87511.2|87461.2|59
1629709340000|2021-08-23 09:02:20|87512.1|87462.1|87516.4|87466.4|87517.7|87467.7|87512|87462|42
1629709350000|2021-08-23 09:02:30|87504.4|87479.4|87511.6|87461.6|87515.8|87479.7|87499.9|87461.5|47
1629709360000|2021-08-23 09:02:40|87511.7|87461.7|87499.3|87474.3|87512.8|87475.7|87497.9|87460.5|37
1629709370000|2021-08-23 09:02:50|87499.1|87474.1|87503.2|87453.2|87507.3|87474.5|87489.8|87452.1|46
1629709380000|2021-08-23 09:03:00|87502.7|87452.7|87492.4|87467.4|87505.1|87468.1|87490.9|87452.7|40
1629709390000|2021-08-23 09:03:10|87492.3|87467.3|87491|87466|87493.2|87468.2|87491|87466|25
1629709400000|2021-08-23 09:03:20|87491.1|87466.1|87490.5|87465.5|87502.1|87466.7|87486.8|87451.1|36
1629709410000|2021-08-23 09:03:30|87490.2|87465.2|87493.9|87443.9|87494.3|87465.2|87483.2|87439.4|58
1629709420000|2021-08-23 09:03:40|87493.8|87443.8|87494.5|87444.5|87495|87454.2|87478.3|87439.5|51
1629709430000|2021-08-23 09:03:50|87494.3|87444.3|87492.6|87442.6|87495.4|87445.4|87492.3|87442.3|47
1629709440000|2021-08-23 09:04:00|87492.9|87442.9|87501.5|87451.5|87501.9|87451.9|87492.1|87442.1|47
1629709450000|2021-08-23 09:04:10|87501.2|87451.2|87500.2|87450.2|87501.8|87451.8|87499.3|87449.3|34
1629709460000|2021-08-23 09:04:20|87499.8|87449.8|87484.8|87459.8|87500.1|87459.8|87483.2|87445|46
1629709470000|2021-08-23 09:04:30|87484.7|87459.7|87497.5|87447.5|87497.6|87459.7|87482.8|87446|28
1629709480000|2021-08-23 09:04:40|87497.3|87447.3|87498.9|87448.9|87502.1|87452.1|87494.8|87444.8|39
1629709490000|2021-08-23 09:04:50|87499.6|87449.6|87493.1|87443.1|87500.5|87450.5|87492.5|87442.5|48
1629709500000|2021-08-23 09:05:00|87493.2|87443.2|87491.5|87441.5|87494.4|87444.4|87490.3|87440.3|45
1629709510000|2021-08-23 09:05:10|87491.6|87441.6|87498.5|87448.5|87499.4|87449.4|87490.8|87440.8|47
1629709520000|2021-08-23 09:05:20|87498.6|87448.6|87502.5|87452.5|87502.5|87452.5|87494.3|87444.3|53
1629709530000|2021-08-23 09:05:30|87502.8|87452.8|87503.2|87453.2|87504|87454|87502.2|87452.2|25
1629709540000|2021-08-23 09:05:40|87503.3|87453.3|87503.4|87453.4|87503.4|87453.4|87502.7|87452.7|18
1629709550000|2021-08-23 09:05:50|87503|87453|87502.8|87452.8|87508.3|87458.3|87502.3|87452.3|41
1629709560000|2021-08-23 09:06:00|87502.2|87452.2|87485|87460|87502.8|87461.4|87485|87447.5|43
1629709570000|2021-08-23 09:06:10|87485.3|87460.3|87485.8|87460.8|87485.8|87460.8|87481.2|87456.2|44
1629709580000|2021-08-23 09:06:20|87486|87461|87481.1|87456.1|87486.1|87461.1|87474.4|87449.4|59
1629709590000|2021-08-23 09:06:30|87481.7|87456.7|87481.3|87456.3|87482.6|87457.6|87478.5|87453.5|47
1629709600000|2021-08-23 09:06:40|87481.5|87456.5|87489.6|87464.6|87492.5|87467.5|87481.5|87456.5|46
1629709610000|2021-08-23 09:06:50|87492.7|87467.7|87508|87483|87508.3|87483.3|87492.7|87467.7|45
1629709620000|2021-08-23 09:07:00|87508.1|87483.1|87518.3|87468.3|87518.7|87483.1|87505.5|87467.5|39
1629709630000|2021-08-23 09:07:10|87518.5|87468.5|87509.2|87484.2|87521|87485.6|87507.2|87468.1|45
1629709640000|2021-08-23 09:07:20|87508.9|87483.9|87510.3|87485.3|87511.5|87486.5|87508.5|87483.5|32
1629709650000|2021-08-23 09:07:30|87510|87485|87508.1|87483.1|87510.1|87485.1|87508|87483|30
1629709660000|2021-08-23 09:07:40|87507.9|87482.9|87506|87481|87508.3|87483.3|87504.8|87479.8|37
1629709670000|2021-08-23 09:07:50|87505.7|87480.7|87506.4|87481.4|87506.5|87481.5|87504.4|87479.4|30
1629709680000|2021-08-23 09:08:00|87506.7|87481.7|87513.3|87488.3|87522|87488.9|87506.3|87472|46
1629709690000|2021-08-23 09:08:10|87513.1|87488.1|87507.1|87482.1|87519.6|87488.1|87506.6|87469.1|47
1629709700000|2021-08-23 09:08:20|87506.9|87481.9|87506.1|87481.1|87507.1|87482.1|87506.1|87481.1|30
1629709710000|2021-08-23 09:08:30|87506.4|87481.4|87506.4|87481.4|87506.6|87481.6|87505.7|87480.7|21
1629709720000|2021-08-23 09:08:40|87506.3|87481.3|87522.1|87472.1|87522.2|87482.6|87505|87468.4|33
1629709730000|2021-08-23 09:08:50|87521.6|87471.6|87525.7|87475.7|87525.7|87475.7|87520.2|87470.2|41
1629709740000|2021-08-23 09:09:00|87525.6|87475.6|87519.2|87494.2|87528.3|87494.2|87516.5|87475|34
1629709750000|2021-08-23 09:09:10|87519|87494|87510.6|87485.6|87519|87494|87508.5|87483.5|50
1629709760000|2021-08-23 09:09:20|87510.8|87485.8|87524.2|87474.2|87527.7|87489.5|87510.7|87473.2|49
1629709770000|2021-08-23 09:09:30|87524.1|87474.1|87515|87490|87524.3|87490.4|87512.6|87474|38
1629709780000|2021-08-23 09:09:40|87514.8|87489.8|87514.5|87489.5|87515|87490|87513.8|87488.8|26
1629709790000|2021-08-23 09:09:50|87515|87490|87517.8|87492.8|87517.8|87492.8|87511.7|87486.7|36
1629709800000|2021-08-23 09:10:00|87518.4|87493.4|87515.8|87490.8|87531.5|87494.2|87515.4|87481.1|43
1629709810000|2021-08-23 09:10:10|87515.7|87490.7|87513.5|87488.5|87515.8|87490.8|87513.4|87488.4|34
1629709820000|2021-08-23 09:10:20|87513.2|87488.2|87514.9|87489.9|87515.6|87490.6|87513|87488|25
1629709830000|2021-08-23 09:10:30|87515.1|87490.1|87515.2|87490.2|87516.6|87491.6|87515.1|87490.1|29
1629709840000|2021-08-23 09:10:40|87515.1|87490.1|87520.2|87495.2|87522|87497|87514.9|87489.9|42
1629709850000|2021-08-23 09:10:50|87519.7|87494.7|87513.6|87488.6|87519.7|87494.7|87512.9|87487.9|42
1629709860000|2021-08-23 09:11:00|87513.4|87488.4|87504.5|87479.5|87513.5|87488.5|87504.3|87479.3|35
1629709870000|2021-08-23 09:11:10|87504.7|87479.7|87503.2|87478.2|87505.8|87480.8|87502.9|87477.9|39
1629709880000|2021-08-23 09:11:20|87503.7|87478.7|87520.9|87470.9|87521.2|87482.6|87503.4|87470.1|45
1629709890000|2021-08-23 09:11:30|87520.7|87470.7|87509.7|87484.7|87523.3|87485.6|87507.2|87470.7|44
1629709900000|2021-08-23 09:11:40|87509.8|87484.8|87508.5|87483.5|87512.5|87487.5|87508.2|87483.2|44
1629709910000|2021-08-23 09:11:50|87509|87484|87500.2|87475.2|87509|87484|87500.2|87475.2|46
1629709920000|2021-08-23 09:12:00|87500.5|87475.5|87499|87474|87501.1|87476.1|87495.3|87470.3|42
1629709930000|2021-08-23 09:12:10|87511.2|87461.2|87499.4|87474.4|87511.8|87474.9|87497.4|87461|49
1629709940000|2021-08-23 09:12:20|87499.5|87474.5|87499.3|87474.3|87499.9|87474.9|87499|87474|20
1629709950000|2021-08-23 09:12:30|87498.9|87473.9|87497.8|87472.8|87500|87475|87497.4|87472.4|32
1629709960000|2021-08-23 09:12:40|87498|87473|87499|87474|87499.1|87474.1|87497.8|87472.8|15
1629709970000|2021-08-23 09:12:50|87498.9|87473.9|87488.8|87463.8|87498.9|87473.9|87488.6|87463.6|48
1629709980000|2021-08-23 09:13:00|87488.7|87463.7|87491.2|87466.2|87505.4|87468.4|87488.5|87453.9|33
1629709990000|2021-08-23 09:13:10|87491.3|87466.3|87491.1|87466.1|87504.1|87467.7|87488|87452.7|50
1629710000000|2021-08-23 09:13:20|87491.3|87466.3|87498.4|87473.4|87498.8|87473.8|87491.1|87466.1|41
1629710010000|2021-08-23 09:13:30|87498.2|87473.2|87498|87473|87511.3|87473.8|87497.9|87461.2|16
1629710020000|2021-08-23 09:13:40|87497.8|87472.8|87497.9|87472.9|87498.1|87473.1|87497.3|87472.3|16
1629710030000|2021-08-23 09:13:50|87497.2|87472.2|87500.6|87475.6|87500.6|87475.6|87497.2|87472.2|29
1629710040000|2021-08-23 09:14:00|87500|87475|87496.2|87471.2|87513|87475|87494.5|87460.5|39
1629710050000|2021-08-23 09:14:10|87496.1|87471.1|87495.9|87470.9|87496.7|87471.7|87495.2|87470.2|26
1629710060000|2021-08-23 09:14:20|87496|87471|87495.4|87470.4|87496|87471|87495.3|87470.3|11
1629710070000|2021-08-23 09:14:30|87495.5|87470.5|87496.5|87471.5|87496.5|87471.5|87494.5|87469.5|40
1629710080000|2021-08-23 09:14:40|87496.1|87471.1|87497.4|87472.4|87510.1|87472.8|87495.8|87459.2|40
1629710090000|2021-08-23 09:14:50|87497.5|87472.5|87498.8|87473.8|87501.2|87476.2|87496.4|87471.4|43
1629710100000|2021-08-23 09:15:00|87498.4|87473.4|87499|87474|87499.3|87474.3|87498|87473|35
1629710110000|2021-08-23 09:15:10|87499.1|87474.1|87499.6|87474.6|87499.9|87474.9|87498.7|87473.7|18
1629710120000|2021-08-23 09:15:20|87499.8|87474.8|87501.6|87476.6|87501.6|87476.6|87499.1|87474.1|20
1629710130000|2021-08-23 09:15:30|87501.5|87476.5|87500.6|87475.6|87501.7|87476.7|87500.3|87475.3|40
1629710140000|2021-08-23 09:15:40|87500.8|87475.8|87501.3|87476.3|87501.6|87476.6|87500.5|87475.5|22
1629710150000|2021-08-23 09:15:50|87501.2|87476.2|87497.1|87472.1|87503.1|87478.1|87497.1|87472.1|38
1629710160000|2021-08-23 09:16:00|87496.9|87471.9|87501.9|87476.9|87513.1|87477.9|87496.9|87459.2|40
1629710170000|2021-08-23 09:16:10|87501.6|87476.6|87495.1|87470.1|87501.6|87476.6|87494.6|87469.6|36
1629710180000|2021-08-23 09:16:20|87495.3|87470.3|87494.7|87469.7|87496.1|87471.1|87493.5|87468.5|30
1629710190000|2021-08-23 09:16:30|87494.6|87469.6|87498.4|87473.4|87498.8|87473.8|87494.3|87469.3|29
1629710200000|2021-08-23 09:16:40|87498.8|87473.8|87497.7|87472.7|87500.4|87475.4|87497.7|87472.7|38
1629710210000|2021-08-23 09:16:50|87497.2|87472.2|87499.3|87474.3|87512.2|87475.3|87496.7|87462.2|38
1629710220000|2021-08-23 09:17:00|87499.2|87474.2|87496.9|87471.9|87501.7|87476.7|87494.7|87469.7|53
1629710230000|2021-08-23 09:17:10|87497|87472|87498.1|87473.1|87498.3|87473.3|87496.1|87471.1|31
1629710240000|2021-08-23 09:17:20|87498.3|87473.3|87499|87474|87499.9|87474.9|87498.3|87473.3|30
1629710250000|2021-08-23 09:17:30|87505|87480|87503|87478|87505|87480|87502.7|87477.7|29
1629710260000|2021-08-23 09:17:40|87503.1|87478.1|87502.1|87477.1|87504.1|87479.1|87502.1|87477.1|22
1629710270000|2021-08-23 09:17:50|87502.7|87477.7|87501.2|87476.2|87502.7|87477.7|87499.9|87474.9|42
1629710280000|2021-08-23 09:18:00|87501.3|87476.3|87503.1|87478.1|87503.5|87478.5|87500.5|87475.5|24
1629710290000|2021-08-23 09:18:10|87502.2|87477.2|87500.6|87475.6|87502.2|87477.2|87499.1|87474.1|29
1629710300000|2021-08-23 09:18:20|87500.5|87475.5|87500.6|87475.6|87501.1|87476.1|87500.3|87475.3|18
1629710310000|2021-08-23 09:18:30|87500.5|87475.5|87500.4|87475.4|87500.7|87475.7|87499.9|87474.9|17
1629710320000|2021-08-23 09:18:40|87500.5|87475.5|87503.1|87478.1|87517.6|87485.2|87500.4|87467.1|42
1629710330000|2021-08-23 09:18:50|87504.1|87479.1|87502.8|87477.8|87504.4|87479.4|87502.6|87477.6|24
1629710340000|2021-08-23 09:19:00|87502.6|87477.6|87513.8|87463.8|87514|87477.6|87499.9|87462.6|36
1629710350000|2021-08-23 09:19:10|87513.7|87463.7|87489.6|87464.6|87513.7|87474.2|87489.1|87462.7|47
1629710360000|2021-08-23 09:19:20|87490.5|87465.5|87490.1|87465.1|87491.5|87466.5|87487.4|87462.4|36
1629710370000|2021-08-23 09:19:30|87490.9|87465.9|87490.2|87465.2|87491.4|87466.4|87490.1|87465.1|26
1629710380000|2021-08-23 09:19:40|87490.3|87465.3|87491.6|87466.6|87492|87467|87490.3|87465.3|24
1629710390000|2021-08-23 09:19:50|87490.9|87465.9|87490.1|87465.1|87492.2|87467.2|87489.2|87464.2|36
1629710400000|2021-08-23 09:20:00|87490.8|87465.8|87492.7|87467.7|87493.8|87468.8|87489.9|87464.9|45
1629710410000|2021-08-23 09:20:10|87492.8|87467.8|87494.8|87469.8|87495.9|87470.9|87492.8|87467.8|33
1629710420000|2021-08-23 09:20:20|87494.7|87469.7|87490.4|87465.4|87494.7|87469.7|87487.7|87462.7|45
1629710430000|2021-08-23 09:20:30|87491.4|87466.4|87491.8|87466.8|87493.5|87468.5|87488.9|87463.9|36
1629710440000|2021-08-23 09:20:40|87492.4|87467.4|87493|87468|87494.5|87469.5|87491.6|87466.6|37
1629710450000|2021-08-23 09:20:50|87492.4|87467.4|87491.8|87466.8|87493.2|87468.2|87489.2|87464.2|45
1629710460000|2021-08-23 09:21:00|87491.9|87466.9|87492.5|87467.5|87496.6|87471.6|87491.4|87466.4|41
1629710470000|2021-08-23 09:21:10|87492.4|87467.4|87498.8|87473.8|87510.5|87473.8|87491.4|87459.1|48
1629710480000|2021-08-23 09:21:20|87498.4|87473.4|87505|87480|87505.4|87480.4|87498.4|87473.4|45
1629710490000|2021-08-23 09:21:30|87505.6|87480.6|87513.7|87463.7|87515.5|87480.6|87501.7|87463.3|40
1629710500000|2021-08-23 09:21:40|87513.9|87463.9|87490.7|87465.7|87513.9|87471.3|87490.5|87457.5|42
1629710510000|2021-08-23 09:21:50|87491.2|87466.2|87491.7|87466.7|87504.7|87467.7|87490.5|87453|35
1629710520000|2021-08-23 09:22:00|87491.6|87466.6|87487.3|87462.3|87492|87467|87487.3|87462.3|32
1629710530000|2021-08-23 09:22:10|87487.4|87462.4|87488.4|87463.4|87489.7|87464.7|87487.2|87462.2|29
1629710540000|2021-08-23 09:22:20|87488.2|87463.2|87488.6|87463.6|87488.9|87463.9|87487.8|87462.8|20
1629710550000|2021-08-23 09:22:30|87488.5|87463.5|87489.2|87464.2|87490.2|87465.2|87486.9|87461.9|38
1629710560000|2021-08-23 09:22:40|87489.4|87464.4|87486.3|87461.3|87489.4|87464.4|87485|87460|33
1629710570000|2021-08-23 09:22:50|87485.7|87460.7|87488.6|87463.6|87489.3|87464.3|87485.7|87460.7|34
1629710580000|2021-08-23 09:23:00|87488.7|87463.7|87489.7|87464.7|87489.7|87464.7|87488.5|87463.5|22
1629710590000|2021-08-23 09:23:10|87489.8|87464.8|87488.8|87463.8|87490.3|87465.3|87488.1|87463.1|31
1629710600000|2021-08-23 09:23:20|87486.2|87461.2|87491.1|87466.1|87505.2|87467.4|87486.2|87454.7|26
1629710610000|2021-08-23 09:23:30|87491.3|87466.3|87499.7|87474.7|87506.6|87477|87491.3|87455.5|45
1629710620000|2021-08-23 09:23:40|87499.5|87474.5|87499.7|87474.7|87500|87475|87498.4|87473.4|38
1629710630000|2021-08-23 09:23:50|87499.1|87474.1|87509.8|87459.8|87509.8|87474.1|87494.1|87457|53
1629710640000|2021-08-23 09:24:00|87509.7|87459.7|87493.7|87468.7|87510.1|87468.7|87492.5|87454.4|31
1629710650000|2021-08-23 09:24:10|87493.2|87468.2|87507.4|87457.4|87507.4|87468.8|87491.5|87455|41
1629710660000|2021-08-23 09:24:20|87507.1|87457.1|87491.6|87466.6|87508|87467.2|87490.8|87454.9|43
1629710670000|2021-08-23 09:24:30|87491.9|87466.9|87491.7|87466.7|87491.9|87466.9|87490.8|87465.8|31
1629710680000|2021-08-23 09:24:40|87491.8|87466.8|87495|87470|87496.7|87471.7|87491.6|87466.6|38
1629710690000|2021-08-23 09:24:50|87495.6|87470.6|87498.5|87473.5|87499.1|87474.1|87495.3|87470.3|41
1629710700000|2021-08-23 09:25:00|87498.2|87473.2|87500.7|87475.7|87500.7|87475.7|87496.1|87471.1|47
1629710710000|2021-08-23 09:25:10|87500.8|87475.8|87512.6|87462.6|87515.2|87479.1|87500.4|87462.6|50
1629710720000|2021-08-23 09:25:20|87513.1|87463.1|87498.6|87473.6|87513.1|87475|87497.8|87461.8|35
1629710730000|2021-08-23 09:25:30|87498.8|87473.8|87500.9|87475.9|87500.9|87475.9|87498.6|87473.6|38
1629710740000|2021-08-23 09:25:40|87500.7|87475.7|87500.1|87475.1|87501.1|87476.1|87499.1|87474.1|33
1629710750000|2021-08-23 09:25:50|87500.2|87475.2|87499|87474|87500.3|87475.3|87498.8|87473.8|23
1629710760000|2021-08-23 09:26:00|87499.6|87474.6|87509.1|87459.1|87509.4|87475|87496.4|87459.1|36
1629710770000|2021-08-23 09:26:10|87509|87459|87495.4|87470.4|87509.7|87472.5|87491.3|87459|44
1629710780000|2021-08-23 09:26:20|87495.2|87470.2|87497.6|87472.6|87497.8|87472.8|87493.8|87468.8|36
1629710790000|2021-08-23 09:26:30|87497.5|87472.5|87503.2|87478.2|87512.8|87479|87497.5|87462|45
1629710800000|2021-08-23 09:26:40|87503.3|87478.3|87515.3|87465.3|87515.8|87480.6|87501.5|87464.8|44
1629710810000|2021-08-23 09:26:50|87515.5|87465.5|87514.9|87464.9|87515.7|87465.7|87514.4|87464.4|30
1629710820000|2021-08-23 09:27:00|87515|87465|87505.2|87480.2|87516.4|87481.1|87502.5|87465|41
1629710830000|2021-08-23 09:27:10|87505.3|87480.3|87506.7|87481.7|87506.7|87481.7|87504.6|87479.6|52
1629710840000|2021-08-23 09:27:20|87506.6|87481.6|87508.5|87483.5|87509.2|87484.2|87506.1|87481.1|49
1629710850000|2021-08-23 09:27:30|87508.1|87483.1|87503.4|87478.4|87509.7|87484.7|87503.4|87478.4|51
1629710860000|2021-08-23 09:27:40|87503.3|87478.3|87502.4|87477.4|87504.2|87479.2|87502|87477|26
1629710870000|2021-08-23 09:27:50|87502.3|87477.3|87505.4|87480.4|87505.4|87480.4|87498.7|87473.7|45
1629710880000|2021-08-23 09:28:00|87505.3|87480.3|87508.8|87483.8|87508.8|87483.8|87505.3|87480.3|33
1629710890000|2021-08-23 09:28:10|87508.7|87483.7|87509.5|87484.5|87509.8|87484.8|87508.5|87483.5|22
1629710900000|2021-08-23 09:28:20|87509.8|87484.8|87509.5|87484.5|87510.1|87485.1|87509.4|87484.4|18
1629710910000|2021-08-23 09:28:30|87509.6|87484.6|87511.8|87486.8|87522.7|87487.5|87509.4|87472.7|31
1629710920000|2021-08-23 09:28:40|87511.9|87486.9|87509.4|87484.4|87511.9|87486.9|87508.7|87483.7|29
1629710930000|2021-08-23 09:28:50|87509.1|87484.1|87510.9|87485.9|87511.9|87486.9|87509.1|87484.1|31
1629710940000|2021-08-23 09:29:00|87511.4|87486.4|87516.7|87491.7|87517.3|87492.3|87510.4|87485.4|49
1629710950000|2021-08-23 09:29:10|87516.5|87491.5|87519.3|87494.3|87521.3|87496.3|87516.5|87491.5|31
1629710960000|2021-08-23 09:29:20|87520.3|87495.3|87522.5|87497.5|87523.2|87498.2|87520.2|87495.2|39
1629710970000|2021-08-23 09:29:30|87522.6|87497.6|87522.8|87497.8|87522.8|87497.8|87521.9|87496.9|25
1629710980000|2021-08-23 09:29:40|87524|87499|87522.8|87497.8|87526.2|87501.2|87522.6|87497.6|38
1629710990000|2021-08-23 09:29:50|87522.9|87497.9|87516.2|87491.2|87524.1|87499.1|87515|87490|49
1629711000000|2021-08-23 09:30:00|87516|87491|87518.2|87493.2|87519.9|87494.9|87516|87491|30
1629711010000|2021-08-23 09:30:10|87518.3|87493.3|87517.4|87492.4|87518.6|87493.6|87513.8|87488.8|36
1629711020000|2021-08-23 09:30:20|87517.7|87492.7|87517|87492|87518.6|87493.6|87516.7|87491.7|30
1629711030000|2021-08-23 09:30:30|87517.1|87492.1|87517.6|87492.6|87517.9|87492.9|87517|87492|22
1629711040000|2021-08-23 09:30:40|87517.7|87492.7|87517.4|87492.4|87518.2|87493.2|87517.4|87492.4|20
1629711050000|2021-08-23 09:30:50|87517.8|87492.8|87520.4|87495.4|87521|87496|87517.1|87492.1|34
1629711060000|2021-08-23 09:31:00|87520.5|87495.5|87521.5|87496.5|87521.8|87496.8|87518.1|87493.1|31
1629711070000|2021-08-23 09:31:10|87521.2|87496.2|87521.4|87496.4|87522.1|87497.1|87520.1|87495.1|33
1629711080000|2021-08-23 09:31:20|87521.5|87496.5|87518.5|87493.5|87522.3|87497.3|87517|87492|30
1629711090000|2021-08-23 09:31:30|87519.1|87494.1|87520.9|87495.9|87522.1|87497.1|87517.6|87492.6|46
1629711100000|2021-08-23 09:31:40|87521.1|87496.1|87517.2|87492.2|87522.7|87497.7|87517.2|87492.2|28
1629711110000|2021-08-23 09:31:50|87517.3|87492.3|87518.6|87493.6|87519.3|87494.3|87517.3|87492.3|31
1629711120000|2021-08-23 09:32:00|87518.3|87493.3|87520.8|87470.8|87522.1|87493.3|87509|87470.8|39
1629711130000|2021-08-23 09:32:10|87521.6|87471.6|87509.6|87484.6|87522.3|87486.8|87509|87471|41
1629711140000|2021-08-23 09:32:20|87509.4|87484.4|87512|87487|87515.5|87490.5|87509.4|87484.4|39
1629711150000|2021-08-23 09:32:30|87511.9|87486.9|87512.3|87487.3|87512.4|87487.4|87510.9|87485.9|39
1629711160000|2021-08-23 09:32:40|87512.4|87487.4|87514.7|87489.7|87515.8|87490.8|87512.4|87487.4|43
1629711170000|2021-08-23 09:32:50|87514.4|87489.4|87514.4|87489.4|87515.1|87490.1|87514.1|87489.1|27
1629711180000|2021-08-23 09:33:00|87514.5|87489.5|87518.5|87493.5|87520.2|87495.2|87514.5|87489.5|33
1629711190000|2021-08-23 09:33:10|87518.6|87493.6|87514.4|87489.4|87518.7|87493.7|87513.6|87488.6|40
1629711200000|2021-08-23 09:33:20|87514.2|87489.2|87515.2|87490.2|87515.5|87490.5|87513.7|87488.7|28
1629711210000|2021-08-23 09:33:30|87515.3|87490.3|87518.9|87493.9|87519|87494|87514.4|87489.4|38
1629711220000|2021-08-23 09:33:40|87518.4|87493.4|87517.4|87492.4|87518.6|87493.6|87517.2|87492.2|30
1629711230000|2021-08-23 09:33:50|87517.6|87492.6|87510.7|87485.7|87524.4|87492.6|87510.7|87472.9|46
1629711240000|2021-08-23 09:34:00|87509.7|87484.7|87510.6|87485.6|87511.6|87486.6|87507.8|87482.8|53
1629711250000|2021-08-23 09:34:10|87510.9|87485.9|87518.8|87493.8|87519.8|87494.8|87510.9|87485.9|45
1629711260000|2021-08-23 09:34:20|87518.2|87493.2|87520.8|87495.8|87520.9|87495.9|87517.7|87492.7|34
1629711270000|2021-08-23 09:34:30|87520.9|87495.9|87526.3|87501.3|87528.5|87503.5|87520.5|87495.5|42
1629711280000|2021-08-23 09:34:40|87526.2|87501.2|87528.2|87503.2|87531|87506|87526|87501|39
1629711290000|2021-08-23 09:34:50|87529.7|87504.7|87528.3|87503.3|87541.9|87505.1|87527.2|87489.2|37
1629711300000|2021-08-23 09:35:00|87528.2|87503.2|87525.8|87500.8|87529.7|87504.7|87524.1|87499.1|46
1629711310000|2021-08-23 09:35:10|87526|87501|87527|87502|87528.7|87503.7|87525.4|87500.4|42
1629711320000|2021-08-23 09:35:20|87526.4|87501.4|87527.2|87502.2|87528.1|87503.1|87525.2|87500.2|37
1629711330000|2021-08-23 09:35:30|87527.6|87502.6|87530.2|87505.2|87530.2|87505.2|87527.3|87502.3|39
1629711340000|2021-08-23 09:35:40|87530.1|87505.1|87526.3|87501.3|87530.1|87505.1|87526.3|87501.3|36
1629711350000|2021-08-23 09:35:50|87526.1|87501.1|87527.1|87502.1|87527.2|87502.2|87525.5|87500.5|43
1629711360000|2021-08-23 09:36:00|87526.9|87501.9|87532|87507|87543.5|87507|87526.9|87492.8|34
1629711370000|2021-08-23 09:36:10|87531.7|87506.7|87530.1|87505.1|87531.8|87506.8|87528.7|87503.7|29
1629711380000|2021-08-23 09:36:20|87529.8|87504.8|87532.6|87507.6|87532.9|87507.9|87529.5|87504.5|28
1629711390000|2021-08-23 09:36:30|87531.9|87506.9|87532.1|87507.1|87532.9|87507.9|87531.7|87506.7|26
1629711400000|2021-08-23 09:36:40|87532.3|87507.3|87533|87508|87533.3|87508.3|87528.9|87503.9|37
1629711410000|2021-08-23 09:36:50|87532.6|87507.6|87534.8|87509.8|87535.7|87510.7|87532.3|87507.3|30
1629711420000|2021-08-23 09:37:00|87534.5|87509.5|87532.8|87507.8|87535.4|87510.4|87532.8|87507.8|37
1629711430000|2021-08-23 09:37:10|87533|87508|87533.6|87508.6|87534.9|87509.9|87532.9|87507.9|30
1629711440000|2021-08-23 09:37:20|87533.5|87508.5|87532.1|87507.1|87534.3|87509.3|87532.1|87507.1|19
1629711450000|2021-08-23 09:37:30|87532|87507|87529.6|87504.6|87534.1|87509.1|87529.2|87504.2|24
1629711460000|2021-08-23 09:37:40|87529.3|87504.3|87530.2|87505.2|87531|87506|87529.3|87504.3|29
1629711470000|2021-08-23 09:37:50|87530.4|87505.4|87531.4|87506.4|87531.4|87506.4|87530|87505|23
1629711480000|2021-08-23 09:38:00|87531.5|87506.5|87530.9|87505.9|87534.1|87509.1|87530.9|87505.9|38
1629711490000|2021-08-23 09:38:10|87531|87506|87534.2|87509.2|87534.6|87509.6|87530.9|87505.9|60
1629711500000|2021-08-23 09:38:20|87534.1|87509.1|87541.6|87516.6|87541.6|87516.6|87533.6|87508.6|45
1629711510000|2021-08-23 09:38:30|87541.7|87516.7|87542.5|87517.5|87543.7|87518.7|87541.6|87516.6|37
1629711520000|2021-08-23 09:38:40|87542.4|87517.4|87540.9|87515.9|87545.2|87520.2|87540.4|87515.4|45
1629711530000|2021-08-23 09:38:50|87541.3|87516.3|87538.8|87513.8|87541.3|87516.3|87538.8|87513.8|35
1629711540000|2021-08-23 09:39:00|87538.6|87513.6|87534.4|87509.4|87538.6|87513.6|87531.7|87506.7|38
1629711550000|2021-08-23 09:39:10|87534.9|87509.9|87536.3|87511.3|87537.6|87512.6|87533|87508|46
1629711560000|2021-08-23 09:39:20|87533.8|87508.8|87533.5|87508.5|87535.3|87510.3|87531.1|87506.1|47
1629711570000|2021-08-23 09:39:30|87533|87508|87533.8|87508.8|87534.6|87509.6|87531.4|87506.4|31
1629711580000|2021-08-23 09:39:40|87533.4|87508.4|87532.8|87507.8|87533.8|87508.8|87532.1|87507.1|26
1629711590000|2021-08-23 09:39:50|87532.6|87507.6|87538.1|87513.1|87540.1|87515.1|87532.6|87507.6|39
1629711600000|2021-08-23 09:40:00|87537.8|87512.8|87536.5|87511.5|87538.6|87513.6|87535.9|87510.9|32
1629711610000|2021-08-23 09:40:10|87537.6|87512.6|87537.7|87512.7|87537.8|87512.8|87536|87511|19
1629711620000|2021-08-23 09:40:20|87537.4|87512.4|87537.5|87512.5|87538.4|87513.4|87536.5|87511.5|29
1629711630000|2021-08-23 09:40:30|87537.1|87512.1|87537.1|87512.1|87538.7|87513.7|87536.4|87511.4|30
1629711640000|2021-08-23 09:40:40|87537.2|87512.2|87535|87510|87540.2|87515.2|87534.4|87509.4|36
1629711650000|2021-08-23 09:40:50|87536|87511|87533.1|87508.1|87536.2|87511.2|87531.4|87506.4|37
1629711660000|2021-08-23 09:41:00|87533.3|87508.3|87532.4|87507.4|87533.4|87508.4|87532|87507|35
1629711670000|2021-08-23 09:41:10|87532.8|87507.8|87530.1|87505.1|87532.8|87507.8|87529.6|87504.6|28
1629711680000|2021-08-23 09:41:20|87529.3|87504.3|87524.8|87499.8|87531|87506|87523.2|87498.2|42
1629711690000|2021-08-23 09:41:30|87523.4|87498.4|87524|87499|87525.2|87500.2|87523|87498|27
1629711700000|2021-08-23 09:41:40|87523.9|87498.9|87523.9|87498.9|87524.7|87499.7|87523.8|87498.8|27
1629711710000|2021-08-23 09:41:50|87524.2|87499.2|87520.9|87495.9|87524.3|87499.3|87518.9|87493.9|17
1629711720000|2021-08-23 09:42:00|87521.1|87496.1|87521.7|87496.7|87523.3|87498.3|87519.1|87494.1|30
1629711730000|2021-08-23 09:42:10|87521.6|87496.6|87516.5|87491.5|87521.6|87496.6|87515.8|87490.8|42
1629711740000|2021-08-23 09:42:20|87516.8|87491.8|87518.9|87493.9|87519.1|87494.1|87516.4|87491.4|41
1629711750000|2021-08-23 09:42:30|87518.7|87493.7|87518|87493|87520|87495|87517|87492|39
1629711760000|2021-08-23 09:42:40|87517.8|87492.8|87510|87485|87519|87494|87509.3|87484.3|36
1629711770000|2021-08-23 09:42:50|87509.9|87484.9|87507.2|87482.2|87510.4|87485.4|87506.4|87481.4|35
1629711780000|2021-08-23 09:43:00|87507|87482|87499|87474|87511.1|87482|87496.9|87459.7|56
1629711790000|2021-08-23 09:43:10|87499.2|87474.2|87511.8|87461.8|87515.5|87478.3|87497.7|87460.5|44
1629711800000|2021-08-23 09:43:20|87512.2|87462.2|87514.6|87464.6|87514.9|87464.9|87512.2|87462.2|35
1629711810000|2021-08-23 09:43:30|87514.5|87464.5|87514.1|87464.1|87514.8|87464.8|87513.6|87463.6|24
1629711820000|2021-08-23 09:43:40|87514.2|87464.2|87513.9|87463.9|87514.3|87464.3|87513.7|87463.7|19
1629711830000|2021-08-23 09:43:50|87514.3|87464.3|87513.6|87463.6|87514.5|87464.5|87513.4|87463.4|28
1629711840000|2021-08-23 09:44:00|87513.8|87463.8|87516.4|87466.4|87516.4|87466.4|87513.5|87463.5|32
1629711850000|2021-08-23 09:44:10|87517.3|87467.3|87530.2|87480.2|87530.5|87493|87504.5|87466.8|57
1629711860000|2021-08-23 09:44:20|87530|87480|87536.2|87486.2|87536.9|87498.1|87518.6|87478.9|50
1629711870000|2021-08-23 09:44:30|87536.3|87486.3|87545.4|87495.4|87545.6|87504.8|87527.7|87486.3|50
1629711880000|2021-08-23 09:44:40|87545.2|87495.2|87542|87492|87545.3|87495.3|87540.4|87490.4|30
1629711890000|2021-08-23 09:44:50|87541.7|87491.7|87539.3|87489.3|87542.5|87492.5|87538.4|87488.4|37
1629711900000|2021-08-23 09:45:00|87538.9|87488.9|87549.4|87499.4|87553.5|87516.7|87533.5|87488.9|47
1629711910000|2021-08-23 09:45:10|87549.3|87499.3|87522.8|87497.8|87549.8|87501.5|87521.4|87485.9|53
1629711920000|2021-08-23 09:45:20|87522.9|87497.9|87528.9|87503.9|87542.4|87505.5|87522.8|87490.7|45
1629711930000|2021-08-23 09:45:30|87529|87504|87534.6|87509.6|87534.7|87509.7|87529|87504|40
1629711940000|2021-08-23 09:45:40|87534.4|87509.4|87539|87514|87541.2|87516.2|87533.3|87508.3|30
1629711950000|2021-08-23 09:45:50|87538.3|87513.3|87540.1|87515.1|87553|87515.4|87538.3|87501.6|21
1629711960000|2021-08-23 09:46:00|87540|87515|87543.4|87518.4|87551.7|87521.7|87539.6|87501.3|34
1629711970000|2021-08-23 09:46:10|87543.6|87518.6|87548.6|87523.6|87566.7|87527.3|87542.9|87515.5|40
1629711980000|2021-08-23 09:46:20|87548.5|87523.5|87560.8|87510.8|87561.1|87523.5|87546.9|87509.8|39
1629711990000|2021-08-23 09:46:30|87560.9|87510.9|87553|87528|87561.2|87528.1|87550.1|87510|39
1629712000000|2021-08-23 09:46:40|87554.7|87529.7|87551.8|87526.8|87555.3|87530.3|87547.6|87522.6|45
1629712010000|2021-08-23 09:46:50|87552|87527|87551.5|87526.5|87565.1|87527.6|87550.8|87513.4|33
1629712020000|2021-08-23 09:47:00|87551.7|87526.7|87549.6|87524.6|87551.7|87526.7|87549.4|87524.4|39
1629712030000|2021-08-23 09:47:10|87549.7|87524.7|87550.8|87525.8|87552.3|87527.3|87549.6|87524.6|33
1629712040000|2021-08-23 09:47:20|87551|87526|87549.2|87524.2|87551|87526|87546.6|87521.6|42
1629712050000|2021-08-23 09:47:30|87548.7|87523.7|87552.4|87527.4|87552.9|87527.9|87548.6|87523.6|36
1629712060000|2021-08-23 09:47:40|87551.8|87526.8|87559.2|87534.2|87572|87534.7|87551.8|87520.6|46
1629712070000|2021-08-23 09:47:50|87559.4|87534.4|87557.2|87532.2|87560.1|87535.1|87557|87532|34
1629712080000|2021-08-23 09:48:00|87557.8|87532.8|87560.1|87535.1|87560.1|87535.1|87555.8|87530.8|44
1629712090000|2021-08-23 09:48:10|87559.5|87534.5|87561.5|87536.5|87563.5|87538.5|87559.3|87534.3|40
1629712100000|2021-08-23 09:48:20|87561.2|87536.2|87559.5|87534.5|87562.2|87537.2|87559.5|87534.5|24
1629712110000|2021-08-23 09:48:30|87560.1|87535.1|87558.8|87533.8|87571.9|87535.1|87555.8|87520.3|38
1629712120000|2021-08-23 09:48:40|87558.9|87533.9|87556.7|87531.7|87558.9|87533.9|87556.6|87531.6|30
1629712130000|2021-08-23 09:48:50|87556.4|87531.4|87554.9|87529.9|87557.4|87532.4|87554.9|87529.9|34
1629712140000|2021-08-23 09:49:00|87555.1|87530.1|87557.9|87532.9|87557.9|87532.9|87555.1|87530.1|34
1629712150000|2021-08-23 09:49:10|87558|87533|87560.9|87535.9|87561.3|87536.3|87557.7|87532.7|26
1629712160000|2021-08-23 09:49:20|87561|87536|87564.1|87539.1|87564.1|87539.1|87560.1|87535.1|27
1629712170000|2021-08-23 09:49:30|87564.5|87539.5|87565.8|87540.8|87565.8|87540.8|87562.6|87537.6|32
1629712180000|2021-08-23 09:49:40|87565.5|87540.5|87562.3|87537.3|87565.6|87540.6|87562.3|87537.3|33
1629712190000|2021-08-23 09:49:50|87561.4|87536.4|87560.9|87535.9|87561.4|87536.4|87559.5|87534.5|25
1629712200000|2021-08-23 09:50:00|87561|87536|87560.7|87535.7|87561.3|87536.3|87560.5|87535.5|35
1629712210000|2021-08-23 09:50:10|87561|87536|87559.9|87534.9|87561|87536|87559.5|87534.5|23
1629712220000|2021-08-23 09:50:20|87559.7|87534.7|87558.5|87533.5|87559.7|87534.7|87558.1|87533.1|24
1629712230000|2021-08-23 09:50:30|87558.3|87533.3|87557.8|87532.8|87558.6|87533.6|87556.4|87531.4|20
1629712240000|2021-08-23 09:50:40|87557.3|87532.3|87556.7|87531.7|87557.7|87532.7|87556|87531|28
1629712250000|2021-08-23 09:50:50|87556.6|87531.6|87548|87523|87557.3|87532.3|87546.5|87521.5|27
1629712260000|2021-08-23 09:51:00|87547.9|87522.9|87546.3|87521.3|87548.2|87523.2|87545.9|87520.9|41
1629712270000|2021-08-23 09:51:10|87546.7|87521.7|87543.9|87518.9|87546.7|87521.7|87543.9|87518.9|24
1629712280000|2021-08-23 09:51:20|87543.8|87518.8|87544.7|87519.7|87545.1|87520.1|87543.8|87518.8|27
1629712290000|2021-08-23 09:51:30|87544.4|87519.4|87545.3|87520.3|87545.3|87520.3|87544.2|87519.2|23
1629712300000|2021-08-23 09:51:40|87545.2|87520.2|87544.8|87519.8|87545.3|87520.3|87544.3|87519.3|21
1629712310000|2021-08-23 09:51:50|87545.3|87520.3|87538.7|87513.7|87545.3|87520.3|87538.2|87513.2|44
1629712320000|2021-08-23 09:52:00|87538.8|87513.8|87548|87498|87548.6|87513.8|87534.5|87496.7|34
1629712330000|2021-08-23 09:52:10|87548.4|87498.4|87538.8|87513.8|87548.5|87513.9|87537.1|87497.2|36
1629712340000|2021-08-23 09:52:20|87539|87514|87537.5|87512.5|87539.8|87514.8|87537.4|87512.4|31
1629712350000|2021-08-23 09:52:30|87537.9|87512.9|87537|87512|87538|87513|87535.6|87510.6|31
1629712360000|2021-08-23 09:52:40|87537.6|87512.6|87536.5|87511.5|87538|87513|87536.5|87511.5|24
1629712370000|2021-08-23 09:52:50|87536.8|87511.8|87537.8|87512.8|87537.9|87512.9|87536.7|87511.7|22
1629712380000|2021-08-23 09:53:00|87537.6|87512.6|87536.2|87511.2|87537.6|87512.6|87536.2|87511.2|11
1629712390000|2021-08-23 09:53:10|87536.3|87511.3|87545.9|87495.9|87548.7|87511.7|87535.8|87495.6|38
1629712400000|2021-08-23 09:53:20|87533.5|87508.5|87532.3|87507.3|87534|87509|87531.6|87506.6|22
1629712410000|2021-08-23 09:53:30|87532.6|87507.6|87529.7|87504.7|87532.6|87507.6|87529.4|87504.4|24
1629712420000|2021-08-23 09:53:40|87529.5|87504.5|87527.8|87502.8|87530.7|87505.7|87527|87502|32
1629712430000|2021-08-23 09:53:50|87527.9|87502.9|87524.5|87499.5|87528.8|87503.8|87523.6|87498.6|35
1629712440000|2021-08-23 09:54:00|87524.7|87499.7|87525.5|87500.5|87525.6|87500.6|87523.9|87498.9|28
1629712450000|2021-08-23 09:54:10|87524.7|87499.7|87524|87499|87524.7|87499.7|87523.9|87498.9|36
1629712460000|2021-08-23 09:54:20|87524.1|87499.1|87524.9|87499.9|87525.1|87500.1|87523.8|87498.8|24
1629712470000|2021-08-23 09:54:30|87524.8|87499.8|87525.8|87500.8|87528.2|87503.2|87524.8|87499.8|38
1629712480000|2021-08-23 09:54:40|87526|87501|87527|87502|87527.8|87502.8|87525.8|87500.8|27
1629712490000|2021-08-23 09:54:50|87527.1|87502.1|87530.1|87505.1|87531.7|87506.7|87526.4|87501.4|23
1629712500000|2021-08-23 09:55:00|87530.5|87505.5|87532.6|87507.6|87535.4|87510.4|87529.7|87504.7|49
1629712510000|2021-08-23 09:55:10|87533|87508|87534.5|87509.5|87536.8|87511.8|87533|87508|52
1629712520000|2021-08-23 09:55:20|87534.1|87509.1|87535.6|87510.6|87536|87511|87534.1|87509.1|34
1629712530000|2021-08-23 09:55:30|87534.7|87509.7|87536|87511|87536|87511|87534.6|87509.6|26
1629712540000|2021-08-23 09:55:40|87536.1|87511.1|87535.8|87510.8|87536.1|87511.1|87535.4|87510.4|15
1629712550000|2021-08-23 09:55:50|87535.6|87510.6|87530.4|87505.4|87536.1|87511.1|87530.4|87505.4|41
1629712560000|2021-08-23 09:56:00|87531|87506|87539|87489|87542.1|87506.4|87528.4|87488.9|38
1629712570000|2021-08-23 09:56:10|87539.9|87489.9|87537.2|87487.2|87540|87501|87526|87485.4|56
1629712580000|2021-08-23 09:56:20|87537.5|87487.5|87519.6|87494.6|87537.9|87495.1|87516.2|87480.5|55
1629712590000|2021-08-23 09:56:30|87519.5|87494.5|87514.8|87489.8|87532.3|87494.5|87514.2|87476.9|38
1629712600000|2021-08-23 09:56:40|87513.8|87488.8|87527.1|87477.1|87527.5|87491.8|87513.8|87477.1|35
1629712610000|2021-08-23 09:56:50|87527.3|87477.3|87527.4|87477.4|87527.8|87477.8|87526.7|87476.7|20
1629712620000|2021-08-23 09:57:00|87527.5|87477.5|87495.7|87470.7|87527.8|87477.8|87494.7|87461.9|34
1629712630000|2021-08-23 09:57:10|87494.8|87469.8|87487.6|87462.6|87506|87471.4|87487.6|87452.8|35
1629712640000|2021-08-23 09:57:20|87487.9|87462.9|87499.9|87449.9|87503.2|87464.6|87486.2|87447.3|46
1629712650000|2021-08-23 09:57:30|87499.3|87449.3|87495.5|87445.5|87499.7|87449.7|87495.4|87445.4|37
1629712660000|2021-08-23 09:57:40|87495.8|87445.8|87460.4|87435.4|87497|87459.2|87460|87435|59
1629712670000|2021-08-23 09:57:50|87459.8|87434.8|87454.7|87429.7|87460|87435|87454.4|87429.4|41
1629712680000|2021-08-23 09:58:00|87455.9|87430.9|87458.6|87433.6|87458.7|87433.7|87454.4|87429.4|39
1629712690000|2021-08-23 09:58:10|87460.6|87435.6|87481.7|87431.7|87484.5|87448.1|87460.6|87431|50
1629712700000|2021-08-23 09:58:20|87481.6|87431.6|87483.6|87433.6|87486.7|87448.9|87470.1|87431.6|39
1629712710000|2021-08-23 09:58:30|87483.7|87433.7|87491.2|87441.2|87491.9|87455|87474.6|87433.7|44
1629712720000|2021-08-23 09:58:40|87491.3|87441.3|87490.8|87440.8|87492.5|87455.1|87478.7|87440.6|26
1629712730000|2021-08-23 09:58:50|87491|87441|87512.8|87462.8|87515.1|87476.8|87478.6|87441|42
1629712740000|2021-08-23 09:59:00|87512.4|87462.4|87514.9|87464.9|87515.5|87478.2|87501.7|87461.9|49
1629712750000|2021-08-23 09:59:10|87515|87465|87515|87465|87515.4|87465.4|87514.8|87464.8|25
1629712760000|2021-08-23 09:59:20|87515.1|87465.1|87509.9|87484.9|87525.3|87485.9|87507.1|87465.1|44
1629712770000|2021-08-23 09:59:30|87510.1|87485.1|87525.3|87475.3|87526.3|87488.4|87509.5|87473.9|40
1629712780000|2021-08-23 09:59:40|87525.4|87475.4|87520|87495|87532.5|87496.3|87515.5|87475.2|48
1629712790000|2021-08-23 09:59:50|87520.9|87495.9|87523.1|87498.1|87535.9|87498.6|87516.8|87480.5|48
1629712800000|2021-08-23 10:00:00|87522.9|87497.9|87520.5|87495.5|87523.1|87498.1|87519.7|87494.7|46
1629712810000|2021-08-23 10:00:10|87520.7|87495.7|87519.5|87494.5|87520.8|87495.8|87519.2|87494.2|37
1629712820000|2021-08-23 10:00:20|87519.7|87494.7|87521.7|87471.7|87524.3|87494.8|87511.5|87471.6|47
1629712830000|2021-08-23 10:00:30|87521.3|87471.3|87518.4|87468.4|87521.8|87481.4|87505.6|87468.4|41
1629712840000|2021-08-23 10:00:40|87518.1|87468.1|87503.6|87478.6|87521.1|87480.6|87503.3|87468.1|42
1629712850000|2021-08-23 10:00:50|87503.4|87478.4|87507.2|87482.2|87508.2|87483.2|87503.4|87478.4|40
1629712860000|2021-08-23 10:01:00|87507|87482|87490.5|87465.5|87508.6|87483.6|87489.6|87464.6|36
1629712870000|2021-08-23 10:01:10|87489.9|87464.9|87476.5|87451.5|87495.3|87469.1|87475.9|87445.3|68
1629712880000|2021-08-23 10:01:20|87476.2|87451.2|87475.2|87425.2|87482.8|87451.8|87462.2|87424.3|52
1629712890000|2021-08-23 10:01:30|87476.1|87426.1|87465.3|87415.3|87476.1|87433.5|87452.8|87414.4|49
1629712900000|2021-08-23 10:01:40|87465.7|87415.7|87462.1|87412.1|87467.3|87417.3|87462.1|87412.1|35
1629712910000|2021-08-23 10:01:50|87463.1|87413.1|87465.4|87415.4|87466.1|87428.9|87449.5|87410.8|42
1629712920000|2021-08-23 10:02:00|87465.3|87415.3|87444.7|87419.7|87465.4|87425.6|87444.7|87407.5|55
1629712930000|2021-08-23 10:02:10|87444.6|87419.6|87447.8|87422.8|87461.6|87424.5|87444.6|87411.6|44
1629712940000|2021-08-23 10:02:20|87447.9|87422.9|87444.3|87419.3|87448.5|87423.5|87442.3|87417.3|48
1629712950000|2021-08-23 10:02:30|87444.4|87419.4|87444|87419|87444.7|87419.7|87443|87418|38
1629712960000|2021-08-23 10:02:40|87444.1|87419.1|87438.3|87413.3|87444.8|87419.8|87437.9|87412.9|33
1629712970000|2021-08-23 10:02:50|87438.2|87413.2|87441.5|87416.5|87444.7|87419.7|87438.1|87413.1|34
1629712980000|2021-08-23 10:03:00|87441.9|87416.9|87443|87418|87456.4|87419.2|87440.4|87406.4|39
1629712990000|2021-08-23 10:03:10|87443.1|87418.1|87445.8|87420.8|87460.7|87422.8|87443.1|87409.7|39
1629713000000|2021-08-23 10:03:20|87446.3|87421.3|87449.3|87424.3|87459.3|87424.3|87446.3|87408.5|32
1629713010000|2021-08-23 10:03:30|87448.5|87423.5|87453.4|87428.4|87453.4|87428.4|87447.9|87422.9|30
1629713020000|2021-08-23 10:03:40|87452.8|87427.8|87456.1|87431.1|87457.6|87432.6|87452.3|87427.3|46
1629713030000|2021-08-23 10:03:50|87456.5|87431.5|87453.2|87428.2|87464.7|87431.5|87450.8|87414.5|33
1629713040000|2021-08-23 10:04:00|87453.1|87428.1|87452.4|87427.4|87453.6|87428.6|87450.9|87425.9|31
1629713050000|2021-08-23 10:04:10|87452.5|87427.5|87451.8|87426.8|87452.5|87427.5|87451.6|87426.6|26
1629713060000|2021-08-23 10:04:20|87451.9|87426.9|87454|87429|87454.1|87429.1|87451.8|87426.8|23
1629713070000|2021-08-23 10:04:30|87453.9|87428.9|87464.1|87414.1|87464.4|87429.1|87450|87414.1|34
1629713080000|2021-08-23 10:04:40|87464.3|87414.3|87452.6|87427.6|87465.1|87427.7|87452|87414.3|21
1629713090000|2021-08-23 10:04:50|87452.3|87427.3|87448.8|87423.8|87452.7|87427.7|87448.8|87423.8|30
1629713100000|2021-08-23 10:05:00|87449.3|87424.3|87450.5|87425.5|87461.8|87425.9|87448.6|87411|28
1629713110000|2021-08-23 10:05:10|87450.4|87425.4|87463.8|87413.8|87464|87426.2|87449|87412.6|37
1629713120000|2021-08-23 10:05:20|87463.7|87413.7|87464.7|87414.7|87465.4|87415.4|87463.7|87413.7|24
1629713130000|2021-08-23 10:05:30|87464.8|87414.8|87465.7|87415.7|87465.7|87415.7|87462.7|87412.7|29
1629713140000|2021-08-23 10:05:40|87465.8|87415.8|87467.3|87417.3|87467.3|87417.3|87465.7|87415.7|25
1629713150000|2021-08-23 10:05:50|87467.2|87417.2|87470.1|87420.1|87471.3|87421.3|87467.2|87417.2|41
1629713160000|2021-08-23 10:06:00|87470.5|87420.5|87466.6|87416.6|87470.5|87428.4|87452.5|87415.4|32
1629713170000|2021-08-23 10:06:10|87465|87415|87466.3|87416.3|87468|87429.3|87453.3|87415|32
1629713180000|2021-08-23 10:06:20|87466.4|87416.4|87453.3|87428.3|87466.4|87429.6|87453|87416.4|17
1629713190000|2021-08-23 10:06:30|87453.7|87428.7|87467.7|87417.7|87468.7|87431.3|87452.4|87417.2|30
1629713200000|2021-08-23 10:06:40|87468.5|87418.5|87470|87420|87470.3|87420.3|87468.4|87418.4|37
1629713210000|2021-08-23 10:06:50|87470.3|87420.3|87472.9|87422.9|87473.2|87433.6|87455.9|87417.8|29
1629713220000|2021-08-23 10:07:00|87460.3|87435.3|87462.9|87437.9|87476|87438.8|87460.3|87422.6|48
1629713230000|2021-08-23 10:07:10|87462.8|87437.8|87477.4|87427.4|87481.5|87440.2|87462.8|87427.4|48
1629713240000|2021-08-23 10:07:20|87477.2|87427.2|87479.7|87429.7|87479.7|87429.7|87475.8|87425.8|30
1629713250000|2021-08-23 10:07:30|87478.2|87428.2|87480.1|87430.1|87480.5|87430.5|87478.1|87428.1|41
1629713260000|2021-08-23 10:07:40|87479.9|87429.9|87481.3|87431.3|87481.3|87431.3|87479.4|87429.4|30
1629713270000|2021-08-23 10:07:50|87481.4|87431.4|87481|87431|87481.6|87431.6|87480.7|87430.7|21
1629713280000|2021-08-23 10:08:00|87481.8|87431.8|87485.8|87435.8|87485.8|87444.6|87468.7|87431.8|45
1629713290000|2021-08-23 10:08:10|87485.4|87435.4|87489.3|87439.3|87489.4|87439.4|87485.2|87435.2|43
1629713300000|2021-08-23 10:08:20|87489.8|87439.8|87490.1|87440.1|87490.9|87440.9|87488.1|87438.1|39
1629713310000|2021-08-23 10:08:30|87490|87440|87489.6|87439.6|87490.2|87440.2|87489.1|87439.1|30
1629713320000|2021-08-23 10:08:40|87489.7|87439.7|87489.1|87439.1|87490.2|87440.2|87488.9|87438.9|30
1629713330000|2021-08-23 10:08:50|87489|87439|87490.7|87440.7|87490.9|87451.9|87474|87437.9|43
1629713340000|2021-08-23 10:09:00|87491.2|87441.2|87498.7|87473.7|87512.2|87473.7|87490.5|87440.5|51
1629713350000|2021-08-23 10:09:10|87498.9|87473.9|87511.7|87461.7|87513.5|87474.7|87498.8|87460.3|53
1629713360000|2021-08-23 10:09:20|87511.6|87461.6|87520.4|87470.4|87522.2|87482.3|87503.4|87461.6|52
1629713370000|2021-08-23 10:09:30|87520.3|87470.3|87525.9|87475.9|87527.1|87477.1|87518.9|87468.9|46
1629713380000|2021-08-23 10:09:40|87526|87476|87512.5|87487.5|87527.1|87487.6|87512.5|87474.6|18
1629713390000|2021-08-23 10:09:50|87512.4|87487.4|87512.9|87487.9|87513.6|87488.6|87512.2|87487.2|22
1629713400000|2021-08-23 10:10:00|87512.8|87487.8|87526.5|87476.5|87528.1|87487.8|87512.4|87469.6|42
1629713410000|2021-08-23 10:10:10|87526.3|87476.3|87533.1|87483.1|87534.7|87495.1|87520.1|87474.9|38
1629713420000|2021-08-23 10:10:20|87532|87482|87517.7|87492.7|87532.3|87494.6|87515.5|87478.9|38
1629713430000|2021-08-23 10:10:30|87517.5|87492.5|87518.4|87493.4|87519.2|87494.2|87516.7|87491.7|37
1629713440000|2021-08-23 10:10:40|87518.6|87493.6|87519.1|87494.1|87519.6|87494.6|87516.9|87491.9|25
1629713450000|2021-08-23 10:10:50|87518.8|87493.8|87532.6|87482.6|87532.7|87494.6|87518.6|87481.1|23
1629713460000|2021-08-23 10:11:00|87532.5|87482.5|87532.4|87482.4|87533.2|87483.2|87531.4|87481.4|22
1629713470000|2021-08-23 10:11:10|87532.7|87482.7|87521.7|87496.7|87533.6|87496.7|87518.8|87481.2|46
1629713480000|2021-08-23 10:11:20|87521.4|87496.4|87520.5|87495.5|87521.7|87496.7|87518.9|87493.9|19
1629713490000|2021-08-23 10:11:30|87520.6|87495.6|87521|87496|87522.1|87497.1|87520.3|87495.3|24
1629713500000|2021-08-23 10:11:40|87521.2|87496.2|87521|87496|87521.3|87496.3|87520.5|87495.5|19
1629713510000|2021-08-23 10:11:50|87521.2|87496.2|87520.6|87495.6|87521.4|87496.4|87519.6|87494.6|22
1629713520000|2021-08-23 10:12:00|87520.2|87495.2|87520.7|87495.7|87522.1|87497.1|87519.9|87494.9|20
1629713530000|2021-08-23 10:12:10|87520.2|87495.2|87522.3|87497.3|87522.3|87497.3|87520.2|87495.2|22
1629713540000|2021-08-23 10:12:20|87521.1|87496.1|87520.7|87495.7|87521.2|87496.2|87519.8|87494.8|26
1629713550000|2021-08-23 10:12:30|87520.4|87495.4|87533|87483|87533|87495.6|87520.2|87482.1|13
1629713560000|2021-08-23 10:12:40|87532.9|87482.9|87521.2|87496.2|87533|87497.5|87519.2|87482.6|22
1629713570000|2021-08-23 10:12:50|87521.3|87496.3|87524.6|87499.6|87535.2|87501.2|87520.2|87484.8|45
1629713580000|2021-08-23 10:13:00|87525.6|87500.6|87524.3|87499.3|87527|87502|87523.5|87498.5|28
1629713590000|2021-08-23 10:13:10|87524.1|87499.1|87522.4|87497.4|87525.1|87500.1|87522.4|87497.4|18
1629713600000|2021-08-23 10:13:20|87521.9|87496.9|87520.8|87495.8|87522.2|87497.2|87519.9|87494.9|29
1629713610000|2021-08-23 10:13:30|87521.1|87496.1|87521.8|87496.8|87521.8|87496.8|87519.2|87494.2|32
1629713620000|2021-08-23 10:13:40|87522|87497|87520.8|87495.8|87522.1|87497.1|87520.4|87495.4|18
1629713630000|2021-08-23 10:13:50|87520.7|87495.7|87529.6|87479.6|87530.3|87496.1|87518.8|87479.6|26
1629713640000|2021-08-23 10:14:00|87530.4|87480.4|87518.1|87493.1|87531.6|87493.8|87516.6|87479.7|41
1629713650000|2021-08-23 10:14:10|87517.5|87492.5|87517.1|87492.1|87517.5|87492.5|87516.2|87491.2|21
1629713660000|2021-08-23 10:14:20|87516.8|87491.8|87518.5|87493.5|87518.9|87493.9|87516.8|87491.8|19
1629713670000|2021-08-23 10:14:30|87518.4|87493.4|87517.8|87492.8|87518.9|87493.9|87516.3|87491.3|31
1629713680000|2021-08-23 10:14:40|87517.7|87492.7|87517.6|87492.6|87518.5|87493.5|87517.1|87492.1|22
1629713690000|2021-08-23 10:14:50|87517.4|87492.4|87518.1|87493.1|87518.6|87493.6|87517.3|87492.3|14
1629713700000|2021-08-23 10:15:00|87518.2|87493.2|87516.6|87491.6|87518.2|87493.2|87516.5|87491.5|21
1629713710000|2021-08-23 10:15:10|87518.5|87493.5|87519.3|87494.3|87520.1|87495.1|87517|87492|29
1629713720000|2021-08-23 10:15:20|87519.7|87494.7|87520.4|87495.4|87521.6|87496.6|87519.4|87494.4|29
1629713730000|2021-08-23 10:15:30|87520.5|87495.5|87541.6|87516.6|87543.7|87518.7|87520.1|87488.3|43
1629713740000|2021-08-23 10:15:40|87541.5|87516.5|87542|87517|87542.7|87517.7|87541.5|87516.5|19
1629713750000|2021-08-23 10:15:50|87541.8|87516.8|87537.2|87512.2|87544.1|87519.1|87537.2|87512.2|38
1629713760000|2021-08-23 10:16:00|87537.6|87512.6|87539.3|87514.3|87540.5|87515.5|87536.7|87511.7|35
1629713770000|2021-08-23 10:16:10|87539.4|87514.4|87540.8|87515.8|87541.9|87516.9|87539.1|87514.1|34
1629713780000|2021-08-23 10:16:20|87543.1|87518.1|87542.9|87517.9|87545.8|87520.8|87542.5|87517.5|37
1629713790000|2021-08-23 10:16:30|87542.8|87517.8|87548|87523|87548.3|87523.3|87542.5|87517.5|32
1629713800000|2021-08-23 10:16:40|87548.1|87523.1|87557.5|87532.5|87558.3|87533.3|87548.1|87523.1|46
1629713810000|2021-08-23 10:16:50|87558|87533|87577.5|87527.5|87578.6|87540.3|87556.7|87527.5|48
1629713820000|2021-08-23 10:17:00|87578.1|87528.1|87566.6|87541.6|87578.2|87541.8|87564.4|87528|33
1629713830000|2021-08-23 10:17:10|87567.2|87542.2|87566.9|87541.9|87585.2|87543.6|87565.4|87532.2|41
1629713840000|2021-08-23 10:17:20|87567.4|87542.4|87570.4|87545.4|87585.7|87550.4|87567.4|87533.4|37
1629713850000|2021-08-23 10:17:30|87570.1|87545.1|87577.6|87552.6|87584.9|87556.7|87569.7|87534.7|53
1629713860000|2021-08-23 10:17:40|87578|87553|87578.5|87553.5|87578.9|87553.9|87573.6|87548.6|56
1629713870000|2021-08-23 10:17:50|87577.5|87552.5|87591.3|87541.3|87591.8|87552.5|87577.4|87539.9|28
1629713880000|2021-08-23 10:18:00|87590.8|87540.8|87587.2|87562.2|87593.4|87562.3|87581.6|87540.6|50
1629713890000|2021-08-23 10:18:10|87586.9|87561.9|87599|87574|87614.5|87577|87586.9|87556.4|56
1629713900000|2021-08-23 10:18:20|87598.9|87573.9|87611.7|87561.7|87612.3|87575.1|87598.3|87561.3|45
1629713910000|2021-08-23 10:18:30|87611.9|87561.9|87603.1|87578.1|87616.7|87579.1|87602.6|87561.8|44
1629713920000|2021-08-23 10:18:40|87602.9|87577.9|87600.4|87575.4|87604.2|87579.2|87599.2|87574.2|48
1629713930000|2021-08-23 10:18:50|87600.2|87575.2|87602.8|87577.8|87605.5|87580.5|87600.2|87575.2|39
1629713940000|2021-08-23 10:19:00|87602.6|87577.6|87593.7|87568.7|87603.4|87578.4|87593|87568|48
1629713950000|2021-08-23 10:19:10|87594.2|87569.2|87592.3|87567.3|87594.2|87569.2|87591.8|87566.8|37
1629713960000|2021-08-23 10:19:20|87591.7|87566.7|87599.5|87574.5|87599.5|87574.5|87590.8|87565.8|37
1629713970000|2021-08-23 10:19:30|87598.4|87573.4|87594|87569|87608.3|87573.7|87591.9|87556.5|54
1629713980000|2021-08-23 10:19:40|87593.7|87568.7|87597.2|87572.2|87611.6|87573.1|87593.7|87558.9|31
1629713990000|2021-08-23 10:19:50|87596.5|87571.5|87609.5|87584.5|87623.4|87585|87596.2|87571|42
1629714000000|2021-08-23 10:20:00|87609.4|87584.4|87613.5|87588.5|87614|87589|87608.3|87583.3|45
1629714010000|2021-08-23 10:20:10|87613.4|87588.4|87630.2|87580.2|87631.4|87590.1|87613.4|87576.2|51
1629714020000|2021-08-23 10:20:20|87630|87580|87628.8|87578.8|87631.2|87581.2|87628.1|87578.1|42
1629714030000|2021-08-23 10:20:30|87629.4|87579.4|87627.8|87577.8|87629.9|87579.9|87625|87575|48
1629714040000|2021-08-23 10:20:40|87626.4|87576.4|87627.8|87577.8|87628.8|87578.8|87624.3|87574.3|44
1629714050000|2021-08-23 10:20:50|87626.5|87576.5|87624.6|87574.6|87626.5|87576.5|87623.8|87573.8|21
1629714060000|2021-08-23 10:21:00|87624.5|87574.5|87624.3|87574.3|87624.8|87574.8|87623.7|87573.7|21
1629714070000|2021-08-23 10:21:10|87624.2|87574.2|87626.9|87576.9|87627.7|87577.7|87624.2|87574.2|37
1629714080000|2021-08-23 10:21:20|87626.5|87576.5|87626.5|87576.5|87627.2|87577.2|87625.5|87575.5|34
1629714090000|2021-08-23 10:21:30|87626.7|87576.7|87627.3|87577.3|87628|87578|87626|87576|30
1629714100000|2021-08-23 10:21:40|87627.1|87577.1|87623.3|87573.3|87627.1|87585.9|87607.1|87572.2|41
1629714110000|2021-08-23 10:21:50|87622.7|87572.7|87621.2|87571.2|87623.4|87583.2|87606.9|87568.9|44
1629714120000|2021-08-23 10:22:00|87621.5|87571.5|87618.3|87568.3|87621.5|87582.3|87606.3|87568.3|41
1629714130000|2021-08-23 10:22:10|87618.6|87568.6|87619.4|87569.4|87620.7|87570.7|87618.6|87568.6|23
1629714140000|2021-08-23 10:22:20|87619.5|87569.5|87621|87571|87621|87571|87618|87568|13
1629714150000|2021-08-23 10:22:30|87621.3|87571.3|87618.8|87568.8|87621.3|87571.3|87617.6|87567.6|16
1629714160000|2021-08-23 10:22:40|87618.9|87568.9|87618.8|87568.8|87619|87569|87618.3|87568.3|16
1629714170000|2021-08-23 10:22:50|87619.1|87569.1|87619.3|87569.3|87619.6|87569.6|87618.6|87568.6|23
1629714180000|2021-08-23 10:23:00|87619|87569|87619.2|87569.2|87619.3|87569.3|87618.5|87568.5|17
1629714190000|2021-08-23 10:23:10|87619.1|87569.1|87617.3|87567.3|87619.2|87579|87603.6|87566|27
1629714200000|2021-08-23 10:23:20|87618.2|87568.2|87616.2|87566.2|87618.2|87568.2|87615.9|87565.9|30
1629714210000|2021-08-23 10:23:30|87616.5|87566.5|87616.8|87566.8|87617|87567|87615.4|87565.4|26
1629714220000|2021-08-23 10:23:40|87617.6|87567.6|87621.9|87571.9|87622.4|87572.4|87616.1|87566.1|31
1629714230000|2021-08-23 10:23:50|87620.1|87570.1|87626.9|87576.9|87629.7|87579.7|87619.9|87569.9|36
1629714240000|2021-08-23 10:24:00|87628|87578|87628.2|87578.2|87629.7|87579.7|87626.5|87576.5|50
1629714250000|2021-08-23 10:24:10|87628.6|87578.6|87626.8|87576.8|87628.6|87578.6|87626.1|87576.1|43
1629714260000|2021-08-23 10:24:20|87626.7|87576.7|87612|87587|87627.5|87588.5|87610|87574.5|24
1629714270000|2021-08-23 10:24:30|87611.7|87586.7|87622.8|87572.8|87623.5|87588.7|87609.9|87572.8|32
1629714280000|2021-08-23 10:24:40|87623.8|87573.8|87623.1|87573.1|87623.9|87573.9|87622.6|87572.6|24
1629714290000|2021-08-23 10:24:50|87623.5|87573.5|87623.9|87573.9|87624.6|87574.6|87622.9|87572.9|27
1629714300000|2021-08-23 10:25:00|87623.8|87573.8|87619.2|87569.2|87623.9|87581.4|87605.7|87569.2|29
1629714310000|2021-08-23 10:25:10|87619.9|87569.9|87619.3|87569.3|87621.6|87571.6|87617.3|87567.3|36
1629714320000|2021-08-23 10:25:20|87617.3|87567.3|87606.8|87581.8|87621.5|87584.3|87604.4|87567.3|38
1629714330000|2021-08-23 10:25:30|87607.1|87582.1|87621.7|87571.7|87622.2|87585.2|87606.9|87571.2|32
1629714340000|2021-08-23 10:25:40|87622.1|87572.1|87620.6|87570.6|87622.1|87586|87607.3|87570.6|41
1629714350000|2021-08-23 10:25:50|87620.8|87570.8|87622.4|87572.4|87623.5|87573.5|87619.8|87569.8|35
1629714360000|2021-08-23 10:26:00|87622.1|87572.1|87620.2|87570.2|87622.4|87572.4|87619.1|87569.1|33
1629714370000|2021-08-23 10:26:10|87620.5|87570.5|87620.5|87570.5|87620.8|87570.8|87619.6|87569.6|15
1629714380000|2021-08-23 10:26:20|87620.4|87570.4|87616.4|87566.4|87620.4|87583.4|87603|87565.9|27
1629714390000|2021-08-23 10:26:30|87617.2|87567.2|87616.1|87566.1|87617.2|87567.2|87615.6|87565.6|18
1629714400000|2021-08-23 10:26:40|87615.9|87565.9|87613.2|87563.2|87615.9|87565.9|87611|87561|49
1629714410000|2021-08-23 10:26:50|87613.3|87563.3|87612.7|87562.7|87615.4|87565.4|87612.7|87562.7|27
1629714420000|2021-08-23 10:27:00|87613.9|87563.9|87607.2|87582.2|87615.3|87584.9|87606|87563.9|47
1629714430000|2021-08-23 10:27:10|87607.9|87582.9|87607.6|87582.6|87608.7|87583.7|87607.1|87582.1|22
1629714440000|2021-08-23 10:27:20|87607.5|87582.5|87606.6|87581.6|87607.5|87582.5|87606.4|87581.4|23
1629714450000|2021-08-23 10:27:30|87606.8|87581.8|87603.3|87578.3|87607.3|87582.3|87603|87578|26
1629714460000|2021-08-23 10:27:40|87603.1|87578.1|87599.8|87574.8|87604|87579|87599.8|87574.8|43
1629714470000|2021-08-23 10:27:50|87599.7|87574.7|87598.9|87573.9|87599.7|87574.7|87597.2|87572.2|35
1629714480000|2021-08-23 10:28:00|87598.5|87573.5|87599.6|87574.6|87599.9|87574.9|87598.4|87573.4|35
1629714490000|2021-08-23 10:28:10|87599.3|87574.3|87607.7|87582.7|87617.1|87582.9|87598.9|87566.8|26
1629714500000|2021-08-23 10:28:20|87618.7|87568.7|87616.6|87566.6|87620.8|87577.4|87601.7|87564.8|42
1629714510000|2021-08-23 10:28:30|87617|87567|87618.2|87568.2|87618.6|87568.6|87617|87567|34
1629714520000|2021-08-23 10:28:40|87618.1|87568.1|87616.9|87566.9|87618.7|87576.4|87600.3|87564.3|32
1629714530000|2021-08-23 10:28:50|87615.1|87565.1|87615.7|87565.7|87615.7|87565.7|87614.5|87564.5|26
1629714540000|2021-08-23 10:29:00|87615.8|87565.8|87615.2|87565.2|87616.1|87566.1|87615.2|87565.2|26
1629714550000|2021-08-23 10:29:10|87614.8|87564.8|87617.6|87567.6|87617.8|87581.5|87604.4|87564.5|22
1629714560000|2021-08-23 10:29:20|87617.7|87567.7|87616.7|87566.7|87617.9|87567.9|87614.4|87564.4|26
1629714570000|2021-08-23 10:29:30|87616.6|87566.6|87613.7|87563.7|87616.6|87566.6|87613.7|87563.7|20
1629714580000|2021-08-23 10:29:40|87613.8|87563.8|87624.1|87574.1|87624.1|87580.2|87604|87563.1|31
1629714590000|2021-08-23 10:29:50|87621.5|87571.5|87610.4|87585.4|87623.1|87585.6|87609.5|87570.7|37
1629714600000|2021-08-23 10:30:00|87611.6|87586.6|87610.3|87585.3|87623.7|87586.6|87609.6|87572.9|33
1629714610000|2021-08-23 10:30:10|87610.4|87585.4|87607.5|87582.5|87610.4|87585.4|87605.3|87580.3|43
1629714620000|2021-08-23 10:30:20|87607.4|87582.4|87609.4|87584.4|87621.7|87584.4|87605.5|87568.7|42
1629714630000|2021-08-23 10:30:30|87609.1|87584.1|87613.7|87588.7|87614.1|87589.1|87607.4|87582.4|44
1629714640000|2021-08-23 10:30:40|87613.6|87588.6|87614.1|87589.1|87614.7|87589.7|87611.2|87586.2|29
1629714650000|2021-08-23 10:30:50|87613.5|87588.5|87612.3|87587.3|87613.5|87588.5|87611.9|87586.9|23
1629714660000|2021-08-23 10:31:00|87613.2|87588.2|87615|87590|87615.3|87590.3|87612.1|87587.1|37
1629714670000|2021-08-23 10:31:10|87615.3|87590.3|87614.7|87589.7|87615.8|87590.8|87613.6|87588.6|37
1629714680000|2021-08-23 10:31:20|87614.6|87589.6|87622.9|87572.9|87622.9|87590.4|87608.7|87572.9|30
1629714690000|2021-08-23 10:31:30|87622.5|87572.5|87599.5|87574.5|87622.5|87586.4|87596.8|87570.8|41
1629714700000|2021-08-23 10:31:40|87600.1|87575.1|87612.5|87562.5|87615.3|87576.3|87599.9|87562.2|19
1629714710000|2021-08-23 10:31:50|87611.1|87561.1|87597.5|87572.5|87611.1|87573.7|87597.2|87560.6|20
1629714720000|2021-08-23 10:32:00|87597.7|87572.7|87597.6|87572.6|87598.8|87573.8|87597.5|87572.5|23
1629714730000|2021-08-23 10:32:10|87597.7|87572.7|87598.8|87573.8|87598.9|87573.9|87597.5|87572.5|22
1629714740000|2021-08-23 10:32:20|87599|87574|87597.7|87572.7|87612.7|87574|87596.9|87561.6|21
1629714750000|2021-08-23 10:32:30|87597.9|87572.9|87599.8|87574.8|87616.1|87577.9|87597.7|87562.9|41
1629714760000|2021-08-23 10:32:40|87599.5|87574.5|87610.8|87560.8|87610.8|87574.7|87596.8|87559|40
1629714770000|2021-08-23 10:32:50|87610.7|87560.7|87608.8|87558.8|87610.8|87560.8|87608.3|87558.3|22
1629714780000|2021-08-23 10:33:00|87608.7|87558.7|87599.3|87574.3|87609.6|87575.2|87593.3|87555.8|43
1629714790000|2021-08-23 10:33:10|87599.2|87574.2|87599.6|87574.6|87600.1|87575.1|87598.6|87573.6|18
1629714800000|2021-08-23 10:33:20|87596.9|87571.9|87603.6|87553.6|87603.6|87571.9|87586.6|87549.9|43
1629714810000|2021-08-23 10:33:30|87604.8|87554.8|87585.6|87560.6|87604.8|87566.8|87583.6|87546|45
1629714820000|2021-08-23 10:33:40|87598.5|87548.5|87599.2|87549.2|87599.7|87549.7|87598.2|87548.2|33
1629714830000|2021-08-23 10:33:50|87598.6|87548.6|87584.9|87559.9|87599.6|87562.6|87584.5|87548.6|30
1629714840000|2021-08-23 10:34:00|87584.7|87559.7|87595.2|87545.2|87596.5|87559.8|87581.1|87544.5|44
1629714850000|2021-08-23 10:34:10|87595.4|87545.4|87581.5|87556.5|87595.4|87557.9|87580.3|87544.5|37
1629714860000|2021-08-23 10:34:20|87581.8|87556.8|87581.6|87556.6|87581.8|87556.8|87581|87556|22
1629714870000|2021-08-23 10:34:30|87581.5|87556.5|87579.3|87554.3|87581.5|87556.5|87579.2|87554.2|27
1629714880000|2021-08-23 10:34:40|87579.2|87554.2|87591|87541|87592.7|87554.7|87578|87541|24
1629714890000|2021-08-23 10:34:50|87590.9|87540.9|87581.5|87556.5|87590.9|87556.7|87578.5|87540.9|30
1629714900000|2021-08-23 10:35:00|87581.4|87556.4|87579.1|87554.1|87581.4|87556.4|87578.6|87553.6|25
1629714910000|2021-08-23 10:35:10|87579.6|87554.6|87579.6|87554.6|87579.7|87554.7|87578.7|87553.7|18
1629714920000|2021-08-23 10:35:20|87579.7|87554.7|87552.8|87527.8|87579.9|87554.9|87552.4|87517.3|43
1629714930000|2021-08-23 10:35:30|87553.3|87528.3|87552.7|87527.7|87554.2|87529.2|87551.9|87526.9|23
1629714940000|2021-08-23 10:35:40|87552.5|87527.5|87553.8|87528.8|87554.6|87529.6|87550.7|87525.7|26
1629714950000|2021-08-23 10:35:50|87552.8|87527.8|87554.1|87529.1|87554.8|87529.8|87552.8|87527.8|28
1629714960000|2021-08-23 10:36:00|87554|87529|87562.5|87537.5|87563.2|87538.2|87552.7|87527.7|45
1629714970000|2021-08-23 10:36:10|87562.4|87537.4|87562.5|87537.5|87563.2|87538.2|87561.2|87536.2|20
1629714980000|2021-08-23 10:36:20|87562.1|87537.1|87558.9|87533.9|87562.8|87537.8|87558.9|87533.9|29
1629714990000|2021-08-23 10:36:30|87560|87535|87560.2|87535.2|87560.8|87535.8|87559.6|87534.6|18
1629715000000|2021-08-23 10:36:40|87560.3|87535.3|87542.1|87517.1|87560.8|87535.8|87542.1|87517.1|32
1629715010000|2021-08-23 10:36:50|87541.9|87516.9|87546.3|87521.3|87546.7|87521.7|87541.2|87516.2|48
1629715020000|2021-08-23 10:37:00|87546.5|87521.5|87544.2|87519.2|87546.5|87521.5|87542.6|87517.6|38
1629715030000|2021-08-23 10:37:10|87544|87519|87545|87520|87545.8|87520.8|87543.4|87518.4|23
1629715040000|2021-08-23 10:37:20|87544.4|87519.4|87562.5|87512.5|87562.5|87524.7|87544.3|87512.5|38
1629715050000|2021-08-23 10:37:30|87561.6|87511.6|87549.9|87524.9|87562.5|87525.2|87548.7|87511.3|34
1629715060000|2021-08-23 10:37:40|87550.1|87525.1|87546.6|87521.6|87550.1|87525.1|87546.6|87521.6|25
1629715070000|2021-08-23 10:37:50|87543.8|87518.8|87543.2|87518.2|87544.1|87519.1|87542.1|87517.1|30
1629715080000|2021-08-23 10:38:00|87543|87518|87542.4|87517.4|87544.3|87519.3|87542|87517|27
1629715090000|2021-08-23 10:38:10|87542.3|87517.3|87554|87504|87555.6|87520.4|87541.8|87502.6|43
1629715100000|2021-08-23 10:38:20|87554.5|87504.5|87540|87515|87555.1|87515.4|87538.2|87501.3|28
1629715110000|2021-08-23 10:38:30|87540.1|87515.1|87540.8|87515.8|87540.8|87515.8|87540.1|87515.1|7
1629715120000|2021-08-23 10:38:40|87540.6|87515.6|87542.3|87517.3|87546.2|87521.2|87540.4|87515.4|30
1629715130000|2021-08-23 10:38:50|87542.4|87517.4|87543.5|87518.5|87544.6|87519.6|87541.4|87516.4|31
1629715140000|2021-08-23 10:39:00|87544.2|87519.2|87540.9|87515.9|87544.2|87519.2|87540.9|87515.9|35
1629715150000|2021-08-23 10:39:10|87540.7|87515.7|87541.2|87516.2|87541.9|87516.9|87540.5|87515.5|19
1629715160000|2021-08-23 10:39:20|87540.4|87515.4|87536.5|87511.5|87540.4|87515.4|87536.4|87511.4|31
1629715170000|2021-08-23 10:39:30|87536.4|87511.4|87533.2|87508.2|87536.9|87511.9|87533.2|87508.2|36
1629715180000|2021-08-23 10:39:40|87533.1|87508.1|87529.1|87504.1|87533.8|87508.8|87528.5|87503.5|36
1629715190000|2021-08-23 10:39:50|87529.2|87504.2|87526.7|87501.7|87529.3|87504.3|87525.7|87500.7|32
1629715200000|2021-08-23 10:40:00|87526.6|87501.6|87526.3|87501.3|87526.9|87501.9|87525.9|87500.9|41
1629715210000|2021-08-23 10:40:10|87526.1|87501.1|87525.4|87500.4|87527.8|87502.8|87524.7|87499.7|37
1629715220000|2021-08-23 10:40:20|87525.5|87500.5|87526|87501|87526.2|87501.2|87524.5|87499.5|43
1629715230000|2021-08-23 10:40:30|87525.8|87500.8|87528.4|87503.4|87529.4|87504.4|87525.8|87500.8|23
1629715240000|2021-08-23 10:40:40|87527.9|87502.9|87525.6|87500.6|87528.2|87503.2|87525.2|87500.2|35
1629715250000|2021-08-23 10:40:50|87525.5|87500.5|87526.3|87501.3|87526.5|87501.5|87524.8|87499.8|39
1629715260000|2021-08-23 10:41:00|87526|87501|87531.2|87506.2|87546.1|87507.9|87526|87496.1|37
1629715270000|2021-08-23 10:41:10|87531.5|87506.5|87533.7|87508.7|87536.9|87511.9|87531.5|87506.5|39
1629715280000|2021-08-23 10:41:20|87534.1|87509.1|87531.6|87506.6|87534.7|87509.7|87531.6|87506.6|35
1629715290000|2021-08-23 10:41:30|87531.5|87506.5|87532.3|87507.3|87532.3|87507.3|87530.2|87505.2|36
1629715300000|2021-08-23 10:41:40|87532|87507|87533.7|87508.7|87534.4|87509.4|87531.8|87506.8|43
1629715310000|2021-08-23 10:41:50|87534|87509|87534.1|87509.1|87534.9|87509.9|87533.4|87508.4|28
1629715320000|2021-08-23 10:42:00|87534.3|87509.3|87532.6|87507.6|87534.5|87509.5|87532.4|87507.4|29
1629715330000|2021-08-23 10:42:10|87532.7|87507.7|87532.8|87507.8|87533.5|87508.5|87530.9|87505.9|30
1629715340000|2021-08-23 10:42:20|87533.1|87508.1|87533|87508|87533.9|87508.9|87531.9|87506.9|24
1629715350000|2021-08-23 10:42:30|87533.2|87508.2|87534.4|87509.4|87538.7|87513.7|87532.9|87507.9|41
1629715360000|2021-08-23 10:42:40|87534.7|87509.7|87538.5|87513.5|87542.7|87517.7|87534.5|87509.5|31
1629715370000|2021-08-23 10:42:50|87538.7|87513.7|87537.8|87512.8|87539.7|87514.7|87537.8|87512.8|17
1629715380000|2021-08-23 10:43:00|87537.9|87512.9|87532.6|87507.6|87537.9|87512.9|87531.4|87506.4|39
1629715390000|2021-08-23 10:43:10|87531.3|87506.3|87534.8|87509.8|87535.7|87510.7|87530.7|87505.7|27
1629715400000|2021-08-23 10:43:20|87535.6|87510.6|87534.1|87509.1|87535.9|87510.9|87533|87508|14
1629715410000|2021-08-23 10:43:30|87534.6|87509.6|87535.1|87510.1|87535.4|87510.4|87534.2|87509.2|26
1629715420000|2021-08-23 10:43:40|87535.2|87510.2|87535.7|87510.7|87535.8|87510.8|87534.3|87509.3|24
1629715430000|2021-08-23 10:43:50|87535.8|87510.8|87536.4|87511.4|87536.8|87511.8|87534.8|87509.8|26
1629715440000|2021-08-23 10:44:00|87536.5|87511.5|87535|87510|87537.7|87512.7|87535|87510|35
1629715450000|2021-08-23 10:44:10|87534.9|87509.9|87533.2|87508.2|87535.2|87510.2|87533.2|87508.2|23
1629715460000|2021-08-23 10:44:20|87533.7|87508.7|87533|87508|87534.8|87509.8|87533|87508|29
1629715470000|2021-08-23 10:44:30|87533.5|87508.5|87533.4|87508.4|87534.1|87509.1|87532.7|87507.7|10
1629715480000|2021-08-23 10:44:40|87534.1|87509.1|87534.8|87509.8|87536.2|87511.2|87534|87509|6
1629715490000|2021-08-23 10:44:50|87534.6|87509.6|87531.3|87506.3|87535.2|87510.2|87531.3|87506.3|17
1629715500000|2021-08-23 10:45:00|87530.6|87505.6|87524.3|87499.3|87534.1|87509.1|87524.3|87499.3|34
1629715510000|2021-08-23 10:45:10|87523.7|87498.7|87527.4|87502.4|87527.4|87502.4|87523.4|87498.4|29
1629715520000|2021-08-23 10:45:20|87526.8|87501.8|87521.1|87496.1|87526.9|87501.9|87520|87495|39
1629715530000|2021-08-23 10:45:30|87521.3|87496.3|87536.5|87511.5|87542|87517|87521.3|87496.3|65
1629715540000|2021-08-23 10:45:40|87536.2|87511.2|87535.7|87510.7|87537.2|87512.2|87533.3|87508.3|42
1629715550000|2021-08-23 10:45:50|87535.9|87510.9|87532.9|87507.9|87535.9|87510.9|87532.4|87507.4|32
1629715560000|2021-08-23 10:46:00|87532.6|87507.6|87530.1|87505.1|87534.4|87509.4|87529.4|87504.4|34
1629715570000|2021-08-23 10:46:10|87531.2|87506.2|87528.7|87503.7|87542.4|87508.9|87528.3|87492.4|42
1629715580000|2021-08-23 10:46:20|87528.6|87503.6|87523.9|87498.9|87529|87504|87523.4|87498.4|42
1629715590000|2021-08-23 10:46:30|87524.7|87499.7|87521.3|87496.3|87524.8|87499.8|87521|87496|33
1629715600000|2021-08-23 10:46:40|87521.1|87496.1|87521.8|87496.8|87523|87498|87521.1|87496.1|26
1629715610000|2021-08-23 10:46:50|87521.7|87496.7|87523.7|87498.7|87524.8|87499.8|87521.7|87496.7|28
1629715620000|2021-08-23 10:47:00|87522.9|87497.9|87538.9|87488.9|87542.1|87507.1|87522.8|87488.6|45
1629715630000|2021-08-23 10:47:10|87539.7|87489.7|87524.9|87499.9|87540.8|87499.9|87524.9|87485.9|48
1629715640000|2021-08-23 10:47:20|87523.9|87498.9|87536.3|87486.3|87536.8|87499.3|87522|87485.4|47
1629715650000|2021-08-23 10:47:30|87536.4|87486.4|87525.8|87500.8|87539.5|87502.5|87525.1|87484.5|40
1629715660000|2021-08-23 10:47:40|87525.1|87500.1|87517.4|87492.4|87525.1|87500.1|87516.8|87491.8|51
1629715670000|2021-08-23 10:47:50|87518.7|87493.7|87517.1|87492.1|87518.7|87493.7|87517.1|87492.1|25
1629715680000|2021-08-23 10:48:00|87517.2|87492.2|87524.4|87499.4|87538|87501.9|87517.2|87484.9|41
1629715690000|2021-08-23 10:48:10|87524.3|87499.3|87523|87498|87524.5|87499.5|87521|87496|40
1629715700000|2021-08-23 10:48:20|87523.4|87498.4|87523.4|87498.4|87523.4|87498.4|87520.6|87495.6|34
1629715710000|2021-08-23 10:48:30|87523|87498|87525|87500|87525.8|87500.8|87522.7|87497.7|43
1629715720000|2021-08-23 10:48:40|87524.5|87499.5|87525.8|87500.8|87526.6|87501.6|87522.4|87497.4|35
1629715730000|2021-08-23 10:48:50|87525.6|87500.6|87523.7|87498.7|87526.4|87501.4|87523.7|87498.7|35
1629715740000|2021-08-23 10:49:00|87523.6|87498.6|87524.4|87499.4|87525.1|87500.1|87523.2|87498.2|24
1629715750000|2021-08-23 10:49:10|87524.1|87499.1|87524|87499|87525.9|87500.9|87523.8|87498.8|26
1629715760000|2021-08-23 10:49:20|87523.9|87498.9|87523.9|87498.9|87525.3|87500.3|87523.4|87498.4|19
1629715770000|2021-08-23 10:49:30|87524.1|87499.1|87524.8|87499.8|87525.4|87500.4|87523.5|87498.5|19
1629715780000|2021-08-23 10:49:40|87525|87500|87520.8|87495.8|87525|87500|87520.7|87495.7|29
1629715790000|2021-08-23 10:49:50|87520.7|87495.7|87521.2|87496.2|87522.9|87497.9|87520|87495|43
1629715800000|2021-08-23 10:50:00|87520.9|87495.9|87516.5|87491.5|87521|87496|87515.3|87490.3|32
1629715810000|2021-08-23 10:50:10|87517|87492|87518.1|87493.1|87518.5|87493.5|87516.5|87491.5|26
1629715820000|2021-08-23 10:50:20|87517.9|87492.9|87517.4|87492.4|87517.9|87492.9|87516.7|87491.7|25
1629715830000|2021-08-23 10:50:30|87517.3|87492.3|87516.7|87491.7|87517.3|87492.3|87515.9|87490.9|17
1629715840000|2021-08-23 10:50:40|87516.4|87491.4|87518.3|87493.3|87518.5|87493.5|87515.7|87490.7|25
1629715850000|2021-08-23 10:50:50|87517.3|87492.3|87518.5|87493.5|87518.5|87493.5|87516.8|87491.8|18
1629715860000|2021-08-23 10:51:00|87518.3|87493.3|87514.4|87489.4|87518.9|87493.9|87514|87489|26
1629715870000|2021-08-23 10:51:10|87513.9|87488.9|87514.9|87489.9|87515.3|87490.3|87512.2|87487.2|31
1629715880000|2021-08-23 10:51:20|87514.5|87489.5|87514.4|87489.4|87515.1|87490.1|87514.2|87489.2|20
1629715890000|2021-08-23 10:51:30|87514.3|87489.3|87515.2|87490.2|87515.5|87490.5|87513.1|87488.1|27
1629715900000|2021-08-23 10:51:40|87515.4|87490.4|87508.2|87483.2|87515.4|87490.4|87507.6|87482.6|41
1629715910000|2021-08-23 10:51:50|87507.9|87482.9|87507|87482|87510|87485|87507|87482|25
1629715920000|2021-08-23 10:52:00|87507.1|87482.1|87509.5|87484.5|87509.5|87484.5|87507|87482|20
1629715930000|2021-08-23 10:52:10|87509.3|87484.3|87508|87483|87509.3|87484.3|87507.6|87482.6|23
1629715940000|2021-08-23 10:52:20|87508.4|87483.4|87512.3|87487.3|87512.7|87487.7|87507.7|87482.7|22
1629715950000|2021-08-23 10:52:30|87511.9|87486.9|87510.5|87485.5|87512.3|87487.3|87509.9|87484.9|35
1629715960000|2021-08-23 10:52:40|87510.3|87485.3|87509.1|87484.1|87510.4|87485.4|87509|87484|31
1629715970000|2021-08-23 10:52:50|87509|87484|87508.3|87483.3|87509|87484|87506.9|87481.9|41
1629715980000|2021-08-23 10:53:00|87508.6|87483.6|87506.9|87481.9|87508.6|87483.6|87506.2|87481.2|17
1629715990000|2021-08-23 10:53:10|87506.5|87481.5|87503.4|87478.4|87507.2|87482.2|87502.5|87477.5|46
1629716000000|2021-08-23 10:53:20|87503.3|87478.3|87504.2|87479.2|87505.1|87480.1|87502.5|87477.5|39
1629716010000|2021-08-23 10:53:30|87503.8|87478.8|87502.1|87477.1|87504.7|87479.7|87502.1|87477.1|33
1629716020000|2021-08-23 10:53:40|87502.6|87477.6|87493.7|87468.7|87502.9|87477.9|87492.4|87467.4|47
1629716030000|2021-08-23 10:53:50|87493.6|87468.6|87493.8|87468.8|87494.1|87469.1|87492.6|87467.6|40
1629716040000|2021-08-23 10:54:00|87494.7|87469.7|87498.3|87473.3|87499.8|87474.8|87494.5|87469.5|44
1629716050000|2021-08-23 10:54:10|87499.3|87474.3|87494.8|87469.8|87499.6|87474.6|87493.3|87468.3|46
1629716060000|2021-08-23 10:54:20|87495|87470|87494.4|87469.4|87495.4|87470.4|87493|87468|33
1629716070000|2021-08-23 10:54:30|87494.1|87469.1|87499.9|87474.9|87502|87477|87494.1|87469.1|33
1629716080000|2021-08-23 10:54:40|87500.4|87475.4|87498.9|87473.9|87500.4|87475.4|87497.1|87472.1|32
1629716090000|2021-08-23 10:54:50|87498.7|87473.7|87502.9|87477.9|87503.8|87478.8|87498.6|87473.6|43
1629716100000|2021-08-23 10:55:00|87503.5|87478.5|87506.2|87481.2|87506.6|87481.6|87503.4|87478.4|46
1629716110000|2021-08-23 10:55:10|87506|87481|87504.8|87479.8|87507.6|87482.6|87504.8|87479.8|30
1629716120000|2021-08-23 10:55:20|87504.6|87479.6|87507.2|87482.2|87509.3|87484.3|87504.6|87479.6|50
1629716130000|2021-08-23 10:55:30|87507.4|87482.4|87511.5|87486.5|87512.2|87487.2|87506.8|87481.8|36
1629716140000|2021-08-23 10:55:40|87512.3|87487.3|87508|87483|87512.3|87487.3|87507.6|87482.6|28
1629716150000|2021-08-23 10:55:50|87507.7|87482.7|87503.5|87478.5|87509.1|87484.1|87503.5|87478.5|43
1629716160000|2021-08-23 10:56:00|87502.9|87477.9|87501.8|87476.8|87503.3|87478.3|87501.7|87476.7|43
1629716170000|2021-08-23 10:56:10|87501.9|87476.9|87500.8|87475.8|87502|87477|87500.4|87475.4|36
1629716180000|2021-08-23 10:56:20|87500.9|87475.9|87501.1|87476.1|87501.2|87476.2|87500.1|87475.1|28
1629716190000|2021-08-23 10:56:30|87501|87476|87500.1|87475.1|87502.3|87477.3|87500.1|87475.1|31
1629716200000|2021-08-23 10:56:40|87500.3|87475.3|87501.6|87476.6|87501.6|87476.6|87498.9|87473.9|41
1629716210000|2021-08-23 10:56:50|87502.6|87477.6|87501.3|87476.3|87502.8|87477.8|87501.3|87476.3|31
1629716220000|2021-08-23 10:57:00|87501|87476|87502.5|87477.5|87503.2|87478.2|87501|87476|29
1629716230000|2021-08-23 10:57:10|87502.3|87477.3|87497.8|87472.8|87502.3|87477.3|87496.1|87471.1|33
1629716240000|2021-08-23 10:57:20|87497.7|87472.7|87497.6|87472.6|87498|87473|87496.4|87471.4|31
1629716250000|2021-08-23 10:57:30|87497.9|87472.9|87503|87478|87517.5|87478|87497.9|87466|56
1629716260000|2021-08-23 10:57:40|87503.8|87478.8|87503|87478|87505.6|87480.6|87501.8|87476.8|47
1629716270000|2021-08-23 10:57:50|87501.9|87476.9|87498.9|87473.9|87505.2|87480.2|87495.4|87470.4|58
1629716280000|2021-08-23 10:58:00|87497.9|87472.9|87499.2|87474.2|87500.1|87475.1|87497.9|87472.9|39
1629716290000|2021-08-23 10:58:10|87501.4|87476.4|87500.5|87475.5|87504.4|87479.4|87500.3|87475.3|45
1629716300000|2021-08-23 10:58:20|87501.5|87476.5|87496|87471|87501.5|87476.5|87495|87470|59
1629716310000|2021-08-23 10:58:30|87496.5|87471.5|87493.9|87468.9|87497|87472|87492.8|87467.8|49
1629716320000|2021-08-23 10:58:40|87493.3|87468.3|87494.5|87469.5|87495.5|87470.5|87491.4|87466.4|44
1629716330000|2021-08-23 10:58:50|87494.1|87469.1|87492.9|87467.9|87496.5|87471.5|87491.4|87466.4|63
1629716340000|2021-08-23 10:59:00|87493|87468|87491.9|87466.9|87493.2|87468.2|87490.2|87465.2|49
1629716350000|2021-08-23 10:59:10|87491.8|87466.8|87493.8|87468.8|87493.8|87468.8|87491.3|87466.3|35
1629716360000|2021-08-23 10:59:20|87493.7|87468.7|87479.3|87454.3|87494.3|87469.3|87478.3|87453.3|53
1629716370000|2021-08-23 10:59:30|87479.7|87454.7|87479.6|87454.6|87480.4|87455.4|87475.3|87450.3|57
1629716380000|2021-08-23 10:59:40|87479.5|87454.5|87478.3|87453.3|87493.6|87457.9|87476.3|87443.6|49
1629716390000|2021-08-23 10:59:50|87479.9|87454.9|87473.8|87448.8|87480.4|87455.4|87473.8|87448.8|59
1629716400000|2021-08-23 11:00:00|87473.2|87448.2|87480.4|87455.4|87493.6|87459.4|87473.2|87443.3|55
1629716410000|2021-08-23 11:00:10|87480.2|87455.2|87477.7|87452.7|87480.2|87455.2|87473.6|87448.6|45
1629716420000|2021-08-23 11:00:20|87477|87452|87478.8|87453.8|87479.2|87454.2|87476.9|87451.9|36
1629716430000|2021-08-23 11:00:30|87478.9|87453.9|87483.6|87458.6|87483.8|87458.8|87476.3|87451.3|40
1629716440000|2021-08-23 11:00:40|87483.3|87458.3|87481.6|87456.6|87483.7|87458.7|87481.1|87456.1|33
1629716450000|2021-08-23 11:00:50|87481.8|87456.8|87483|87458|87483.4|87458.4|87481.8|87456.8|25
1629716460000|2021-08-23 11:01:00|87482.5|87457.5|87482.8|87457.8|87483.9|87458.9|87480.7|87455.7|38
1629716470000|2021-08-23 11:01:10|87483.4|87458.4|87484.8|87459.8|87484.8|87459.8|87482.7|87457.7|22
1629716480000|2021-08-23 11:01:20|87484.6|87459.6|87486.8|87461.8|87500.9|87463.3|87483.8|87449|45
1629716490000|2021-08-23 11:01:30|87486.9|87461.9|87487.2|87462.2|87487.7|87462.7|87485.2|87460.2|33
1629716500000|2021-08-23 11:01:40|87487.5|87462.5|87487.2|87462.2|87487.5|87462.5|87486.9|87461.9|14
1629716510000|2021-08-23 11:01:50|87487.1|87462.1|87503.4|87453.4|87503.7|87465.8|87487|87453.4|27
1629716520000|2021-08-23 11:02:00|87503.2|87453.2|87503.4|87453.4|87504|87454|87502.6|87452.6|29
1629716530000|2021-08-23 11:02:10|87503.5|87453.5|87485.7|87460.7|87503.7|87461.4|87484.4|87452.8|30
1629716540000|2021-08-23 11:02:20|87485.6|87460.6|87489.9|87464.9|87493.4|87468.4|87485.4|87460.4|41
1629716550000|2021-08-23 11:02:30|87490.4|87465.4|87487.8|87462.8|87490.4|87465.4|87486.1|87461.1|39
1629716560000|2021-08-23 11:02:40|87487.2|87462.2|87485.7|87460.7|87489.1|87464.1|87484.4|87459.4|32
1629716570000|2021-08-23 11:02:50|87485.4|87460.4|87480.1|87455.1|87485.4|87460.4|87479.3|87454.3|43
1629716580000|2021-08-23 11:03:00|87480.2|87455.2|87480.7|87455.7|87480.8|87455.8|87478.2|87453.2|39
1629716590000|2021-08-23 11:03:10|87480.9|87455.9|87475.9|87450.9|87480.9|87455.9|87475.1|87450.1|42
1629716600000|2021-08-23 11:03:20|87476.9|87451.9|87474.8|87449.8|87477.3|87452.3|87474.8|87449.8|43
1629716610000|2021-08-23 11:03:30|87475.1|87450.1|87474|87449|87491.1|87455.8|87474|87441.1|58
1629716620000|2021-08-23 11:03:40|87474.2|87449.2|87471.6|87446.6|87474.2|87449.2|87470.1|87445.1|40
1629716630000|2021-08-23 11:03:50|87471.9|87446.9|87471.8|87446.8|87472.3|87447.3|87470.6|87445.6|27
1629716640000|2021-08-23 11:04:00|87471.7|87446.7|87472.7|87447.7|87473.1|87448.1|87471.4|87446.4|27
1629716650000|2021-08-23 11:04:10|87472.6|87447.6|87474.4|87449.4|87474.4|87449.4|87471.9|87446.9|32
1629716660000|2021-08-23 11:04:20|87474.2|87449.2|87475.3|87450.3|87476.1|87451.1|87474|87449|34
1629716670000|2021-08-23 11:04:30|87475.2|87450.2|87478.3|87453.3|87478.3|87453.3|87475.2|87450.2|24
1629716680000|2021-08-23 11:04:40|87477.4|87452.4|87477.3|87452.3|87478.3|87453.3|87476.4|87451.4|33
1629716690000|2021-08-23 11:04:50|87477.4|87452.4|87477.9|87452.9|87478.4|87453.4|87477.3|87452.3|27
1629716700000|2021-08-23 11:05:00|87477.8|87452.8|87476.7|87451.7|87478.1|87453.1|87476.7|87451.7|30
1629716710000|2021-08-23 11:05:10|87476.9|87451.9|87479|87454|87479.4|87454.4|87476.9|87451.9|25
1629716720000|2021-08-23 11:05:20|87478.8|87453.8|87478.1|87453.1|87479.1|87454.1|87477.6|87452.6|21
1629716730000|2021-08-23 11:05:30|87477.6|87452.6|87477.6|87452.6|87478.7|87453.7|87477.5|87452.5|27
1629716740000|2021-08-23 11:05:40|87477.5|87452.5|87479.1|87454.1|87480.5|87455.5|87477.4|87452.4|27
1629716750000|2021-08-23 11:05:50|87478.8|87453.8|87476.8|87451.8|87480.4|87455.4|87476.2|87451.2|43
1629716760000|2021-08-23 11:06:00|87476.5|87451.5|87473.9|87448.9|87477.1|87452.1|87473.9|87448.9|33
1629716770000|2021-08-23 11:06:10|87474.6|87449.6|87472.6|87447.6|87475.4|87450.4|87472.6|87447.6|32
1629716780000|2021-08-23 11:06:20|87472.8|87447.8|87473.3|87448.3|87473.3|87448.3|87472.4|87447.4|20
1629716790000|2021-08-23 11:06:30|87474.2|87449.2|87475.2|87450.2|87475.4|87450.4|87474.1|87449.1|24
1629716800000|2021-08-23 11:06:40|87475|87450|87478.4|87453.4|87479.5|87454.5|87475|87450|39
1629716810000|2021-08-23 11:06:50|87478.9|87453.9|87478.2|87453.2|87479.8|87454.8|87478.1|87453.1|36
1629716820000|2021-08-23 11:07:00|87478.5|87453.5|87477.4|87452.4|87480|87455|87477|87452|43
1629716830000|2021-08-23 11:07:10|87477.6|87452.6|87477.8|87452.8|87478.4|87453.4|87477.3|87452.3|24
1629716840000|2021-08-23 11:07:20|87477.9|87452.9|87480.7|87455.7|87481|87456|87477.8|87452.8|30
1629716850000|2021-08-23 11:07:30|87480.3|87455.3|87480.9|87455.9|87481.7|87456.7|87479.9|87454.9|30
1629716860000|2021-08-23 11:07:40|87480.5|87455.5|87477.6|87452.6|87481.1|87456.1|87477.5|87452.5|27
1629716870000|2021-08-23 11:07:50|87477.1|87452.1|87480.3|87455.3|87480.4|87455.4|87477.1|87452.1|33
1629716880000|2021-08-23 11:08:00|87480.1|87455.1|87482.9|87457.9|87484|87459|87480.1|87455.1|44
1629716890000|2021-08-23 11:08:10|87482.8|87457.8|87483.6|87458.6|87484.2|87459.2|87482.6|87457.6|27
1629716900000|2021-08-23 11:08:20|87483.5|87458.5|87485.2|87460.2|87485.4|87460.4|87483.1|87458.1|32
1629716910000|2021-08-23 11:08:30|87485.1|87460.1|87485.6|87460.6|87485.7|87460.7|87484.6|87459.6|15
1629716920000|2021-08-23 11:08:40|87484.9|87459.9|87482.2|87457.2|87484.9|87459.9|87480.9|87455.9|27
1629716930000|2021-08-23 11:08:50|87482.1|87457.1|87481.9|87456.9|87482.1|87457.1|87481.6|87456.6|19
1629716940000|2021-08-23 11:09:00|87482.1|87457.1|87483.3|87458.3|87484.7|87459.7|87480.7|87455.7|38
1629716950000|2021-08-23 11:09:10|87483.5|87458.5|87485.1|87460.1|87485.6|87460.6|87483.5|87458.5|27
1629716960000|2021-08-23 11:09:20|87485.3|87460.3|87483.8|87458.8|87485.3|87460.3|87483.6|87458.6|26
1629716970000|2021-08-23 11:09:30|87484.2|87459.2|87484.3|87459.3|87485.1|87460.1|87483.9|87458.9|17
1629716980000|2021-08-23 11:09:40|87487|87462|87486|87461|87488|87463|87486|87461|24
1629716990000|2021-08-23 11:09:50|87486.9|87461.9|87489.3|87464.3|87490.9|87465.9|87486.9|87461.9|33
1629717000000|2021-08-23 11:10:00|87489.4|87464.4|87489.3|87464.3|87489.5|87464.5|87488.6|87463.6|29
1629717010000|2021-08-23 11:10:10|87489.2|87464.2|87489.7|87464.7|87490.8|87465.8|87488.9|87463.9|20
1629717020000|2021-08-23 11:10:20|87489|87464|87485.7|87460.7|87490.4|87465.4|87485.7|87460.7|32
1629717030000|2021-08-23 11:10:30|87485.8|87460.8|87487.2|87462.2|87488.5|87463.5|87485.8|87460.8|16
1629717040000|2021-08-23 11:10:40|87486.7|87461.7|87486.8|87461.8|87487.4|87462.4|87486.4|87461.4|9
1629717050000|2021-08-23 11:10:50|87486.7|87461.7|87484.9|87459.9|87486.7|87461.7|87484.9|87459.9|15
1629717060000|2021-08-23 11:11:00|87484.8|87459.8|87491.9|87466.9|87492.6|87467.6|87484.8|87459.8|36
1629717070000|2021-08-23 11:11:10|87492.4|87467.4|87494.1|87469.1|87497.5|87472.5|87492.4|87467.4|48
1629717080000|2021-08-23 11:11:20|87494.5|87469.5|87494.2|87469.2|87494.9|87469.9|87491.6|87466.6|37
1629717090000|2021-08-23 11:11:30|87493.8|87468.8|87493.5|87468.5|87497.4|87472.4|87492.9|87467.9|39
1629717100000|2021-08-23 11:11:40|87493.7|87468.7|87491.2|87466.2|87494.9|87469.9|87491.2|87466.2|36
1629717110000|2021-08-23 11:11:50|87491.5|87466.5|87491|87466|87493.4|87468.4|87489.5|87464.5|31
1629717120000|2021-08-23 11:12:00|87490.9|87465.9|87494.7|87469.7|87497.5|87472.5|87490.5|87465.5|46
1629717130000|2021-08-23 11:12:10|87494|87469|87491.1|87466.1|87495.6|87470.6|87489.3|87464.3|32
1629717140000|2021-08-23 11:12:20|87493|87468|87492.3|87467.3|87493.5|87468.5|87491.4|87466.4|26
1629717150000|2021-08-23 11:12:30|87492.4|87467.4|87491.7|87466.7|87492.9|87467.9|87491.2|87466.2|46
1629717160000|2021-08-23 11:12:40|87491.6|87466.6|87491.2|87466.2|87493.1|87468.1|87489.5|87464.5|39
1629717170000|2021-08-23 11:12:50|87491.3|87466.3|87487.8|87462.8|87491.8|87466.8|87487.8|87462.8|44
1629717180000|2021-08-23 11:13:00|87487.6|87462.6|87489|87464|87491.4|87466.4|87487.6|87462.6|33
1629717190000|2021-08-23 11:13:10|87488.8|87463.8|87488.6|87463.6|87489.5|87464.5|87486.8|87461.8|33
1629717200000|2021-08-23 11:13:20|87488.3|87463.3|87487|87462|87489|87464|87486.9|87461.9|28
1629717210000|2021-08-23 11:13:30|87486.7|87461.7|87487.2|87437.2|87489.9|87461.7|87472.5|87436.5|48
1629717220000|2021-08-23 11:13:40|87472.3|87447.3|87475.9|87450.9|87477.1|87452.1|87472|87447|28
1629717230000|2021-08-23 11:13:50|87475.7|87450.7|87488.8|87438.8|87493.3|87452.8|87475.3|87438.1|53
1629717240000|2021-08-23 11:14:00|87476.3|87451.3|87492.5|87442.5|87492.5|87456.1|87476.3|87441.5|39
1629717250000|2021-08-23 11:14:10|87491.2|87441.2|87490.1|87440.1|87492.1|87442.1|87490|87440|23
1629717260000|2021-08-23 11:14:20|87490|87440|87481.2|87456.2|87495.6|87456.2|87481.2|87439.8|36
1629717270000|2021-08-23 11:14:30|87481.6|87456.6|87493.6|87443.6|87496.8|87458.3|87481|87443.6|41
1629717280000|2021-08-23 11:14:40|87494|87444|87496.9|87446.9|87496.9|87446.9|87493.3|87443.3|41
1629717290000|2021-08-23 11:14:50|87497|87447|87482.3|87457.3|87497.8|87458.9|87479.2|87445.8|35
1629717300000|2021-08-23 11:15:00|87482.1|87457.1|87478.9|87453.9|87482.2|87457.2|87478.1|87453.1|42
1629717310000|2021-08-23 11:15:10|87479.3|87454.3|87474.5|87449.5|87493.2|87454.5|87473.8|87442|46
1629717320000|2021-08-23 11:15:20|87475|87450|87467.2|87442.2|87475|87450|87466.7|87441.7|45
1629717330000|2021-08-23 11:15:30|87467|87442|87470.2|87445.2|87470.3|87445.3|87466.9|87441.9|27
1629717340000|2021-08-23 11:15:40|87470.5|87445.5|87474.1|87449.1|87485.1|87449.1|87470|87434|33
1629717350000|2021-08-23 11:15:50|87473.8|87448.8|87471|87446|87474.6|87449.6|87471|87446|37
1629717360000|2021-08-23 11:16:00|87470.8|87445.8|87468|87443|87470.8|87445.8|87467.7|87442.7|40
1629717370000|2021-08-23 11:16:10|87468.4|87443.4|87470|87445|87470.4|87445.4|87468|87443|44
1629717380000|2021-08-23 11:16:20|87469.7|87444.7|87466.4|87441.4|87469.8|87444.8|87465.9|87440.9|36
1629717390000|2021-08-23 11:16:30|87465.8|87440.8|87465.7|87440.7|87466.8|87441.8|87465.5|87440.5|30
1629717400000|2021-08-23 11:16:40|87465.8|87440.8|87469.4|87444.4|87470.8|87445.8|87465.8|87440.8|46
1629717410000|2021-08-23 11:16:50|87469.3|87444.3|87472.1|87447.1|87472.7|87447.7|87469|87444|42
1629717420000|2021-08-23 11:17:00|87472|87447|87473|87448|87473.9|87448.9|87471.8|87446.8|36
1629717430000|2021-08-23 11:17:10|87473.1|87448.1|87473.1|87448.1|87473.7|87448.7|87471.9|87446.9|26
1629717440000|2021-08-23 11:17:20|87472.7|87447.7|87474.2|87449.2|87475.6|87450.6|87472.7|87447.7|35
1629717450000|2021-08-23 11:17:30|87474.3|87449.3|87477|87452|87477.8|87452.8|87474.2|87449.2|33
1629717460000|2021-08-23 11:17:40|87477.8|87452.8|87477.2|87452.2|87478.5|87453.5|87477.2|87452.2|18
1629717470000|2021-08-23 11:17:50|87477.5|87452.5|87477.5|87452.5|87478.1|87453.1|87476.6|87451.6|20
1629717480000|2021-08-23 11:18:00|87477.4|87452.4|87480.9|87455.9|87482.6|87457.6|87477.1|87452.1|48
1629717490000|2021-08-23 11:18:10|87481.5|87456.5|87485|87460|87485.8|87460.8|87481.2|87456.2|40
1629717500000|2021-08-23 11:18:20|87485.1|87460.1|87484.9|87459.9|87486.4|87461.4|87484.4|87459.4|39
1629717510000|2021-08-23 11:18:30|87485.1|87460.1|87485.5|87460.5|87486.5|87461.5|87484.9|87459.9|28
1629717520000|2021-08-23 11:18:40|87485.6|87460.6|87486.4|87461.4|87486.4|87461.4|87485.3|87460.3|15
1629717530000|2021-08-23 11:18:50|87486.1|87461.1|87489.2|87464.2|87490.6|87465.6|87486|87461|36
1629717540000|2021-08-23 11:19:00|87488.9|87463.9|87486.8|87461.8|87489.3|87464.3|87485.5|87460.5|34
1629717550000|2021-08-23 11:19:10|87486.9|87461.9|87490.6|87465.6|87504.5|87465.8|87486.9|87452.3|38
1629717560000|2021-08-23 11:19:20|87490.7|87465.7|87489.5|87464.5|87491|87466|87489.2|87464.2|30
1629717570000|2021-08-23 11:19:30|87489.9|87464.9|87490.9|87465.9|87491|87466|87489.5|87464.5|15
1629717580000|2021-08-23 11:19:40|87490.7|87465.7|87493.8|87468.8|87496.8|87471.8|87489.9|87464.9|33
1629717590000|2021-08-23 11:19:50|87496.8|87471.8|87497.5|87472.5|87498.4|87473.4|87495.1|87470.1|43
1629717600000|2021-08-23 11:20:00|87497.4|87472.4|87507.8|87457.8|87508.8|87473.2|87495.2|87456.9|31
1629717610000|2021-08-23 11:20:10|87508|87458|87493.6|87468.6|87508|87469.6|87491.5|87456.2|40
1629717620000|2021-08-23 11:20:20|87494.4|87469.4|87491.8|87466.8|87494.4|87469.4|87491.5|87466.5|24
1629717630000|2021-08-23 11:20:30|87493.2|87468.2|87492.3|87467.3|87493.2|87468.2|87491.4|87466.4|17
1629717640000|2021-08-23 11:20:40|87491.8|87466.8|87492|87467|87492.4|87467.4|87491.5|87466.5|18
1629717650000|2021-08-23 11:20:50|87492.3|87467.3|87496.3|87471.3|87496.3|87471.3|87491.1|87466.1|31
1629717660000|2021-08-23 11:21:00|87495.9|87470.9|87493.7|87468.7|87506.6|87470.9|87491.8|87455.3|40
1629717670000|2021-08-23 11:21:10|87493.6|87468.6|87494.7|87469.7|87495.8|87470.8|87492.7|87467.7|36
1629717680000|2021-08-23 11:21:20|87494.3|87469.3|87495.1|87470.1|87509.4|87471.7|87492.9|87457.8|35
1629717690000|2021-08-23 11:21:30|87494.9|87469.9|87496.1|87471.1|87497.7|87472.7|87494.2|87469.2|27
1629717700000|2021-08-23 11:21:40|87496.3|87471.3|87514.2|87464.2|87514.3|87475.6|87495.9|87459.5|29
1629717710000|2021-08-23 11:21:50|87513.2|87463.2|87517.1|87467.1|87517.1|87479.4|87501.9|87462.6|40
1629717720000|2021-08-23 11:22:00|87516.7|87466.7|87517|87467|87517.9|87467.9|87514.6|87464.6|32
1629717730000|2021-08-23 11:22:10|87517.2|87467.2|87517.5|87467.5|87519.2|87469.2|87516.5|87466.5|38
1629717740000|2021-08-23 11:22:20|87517.7|87467.7|87521.7|87471.7|87522.3|87484|87506.3|87467.7|46
1629717750000|2021-08-23 11:22:30|87521.6|87471.6|87524.1|87474.1|87524.7|87474.7|87520.8|87470.8|34
1629717760000|2021-08-23 11:22:40|87524.7|87474.7|87522.3|87472.3|87524.7|87474.7|87521.7|87471.7|24
1629717770000|2021-08-23 11:22:50|87522.5|87472.5|87525|87475|87525.2|87475.2|87521.2|87471.2|22
1629717780000|2021-08-23 11:23:00|87525.1|87475.1|87524.7|87474.7|87525.8|87475.8|87522.9|87472.9|36
1629717790000|2021-08-23 11:23:10|87524.4|87474.4|87526.2|87476.2|87528|87478|87524.2|87474.2|32
1629717800000|2021-08-23 11:23:20|87526.9|87476.9|87529.7|87479.7|87531.6|87492.8|87515.9|87476.1|32
1629717810000|2021-08-23 11:23:30|87530.7|87480.7|87529.9|87479.9|87532.2|87494.9|87516.4|87479.2|48
1629717820000|2021-08-23 11:23:40|87529.7|87479.7|87533|87483|87533.4|87483.4|87528.2|87478.2|48
1629717830000|2021-08-23 11:23:50|87533.5|87483.5|87534.8|87484.8|87535.8|87485.8|87532|87482|39
1629717840000|2021-08-23 11:24:00|87534.7|87484.7|87534.4|87484.4|87535.2|87485.2|87533.4|87483.4|29
1629717850000|2021-08-23 11:24:10|87535|87485|87535.3|87485.3|87536.9|87486.9|87533.3|87483.3|39
1629717860000|2021-08-23 11:24:20|87534.4|87484.4|87537.4|87487.4|87538.9|87501.5|87524.3|87484|39
1629717870000|2021-08-23 11:24:30|87537.2|87487.2|87537.1|87487.1|87538.7|87488.7|87536.5|87486.5|34
1629717880000|2021-08-23 11:24:40|87537.3|87487.3|87540.8|87490.8|87541.5|87502.9|87527.6|87485.7|46
1629717890000|2021-08-23 11:24:50|87540.5|87490.5|87540.3|87490.3|87542.5|87492.5|87540|87490|29
1629717900000|2021-08-23 11:25:00|87540.5|87490.5|87543.9|87493.9|87546.8|87507.7|87532.5|87488.8|49
1629717910000|2021-08-23 11:25:10|87545.3|87495.3|87545.2|87495.2|87545.6|87495.6|87544.1|87494.1|36
1629717920000|2021-08-23 11:25:20|87546|87496|87545.3|87495.3|87546|87496|87545.1|87495.1|19
1629717930000|2021-08-23 11:25:30|87545.6|87495.6|87548.8|87498.8|87549.5|87511.1|87534.7|87494.6|44
1629717940000|2021-08-23 11:25:40|87548.2|87498.2|87548.1|87498.1|87549.7|87499.7|87548|87498|30
1629717950000|2021-08-23 11:25:50|87548|87498|87532.4|87507.4|87548|87509.8|87531.7|87494.4|48
1629717960000|2021-08-23 11:26:00|87531.9|87506.9|87545.1|87495.1|87545.8|87507.1|87531.2|87494.6|38
1629717970000|2021-08-23 11:26:10|87545.3|87495.3|87545|87495|87545.3|87495.3|87544.2|87494.2|28
1629717980000|2021-08-23 11:26:20|87544.6|87494.6|87530.4|87505.4|87545.2|87505.5|87530.4|87494.3|20
1629717990000|2021-08-23 11:26:30|87530.6|87505.6|87531.2|87506.2|87531.8|87506.8|87530.2|87505.2|14
1629718000000|2021-08-23 11:26:40|87531|87506|87547.2|87497.2|87548.7|87509.8|87530.8|87495.9|29
1629718010000|2021-08-23 11:26:50|87546.5|87496.5|87546.3|87496.3|87548.3|87498.3|87546.3|87496.3|20
1629718020000|2021-08-23 11:27:00|87546.4|87496.4|87535.4|87510.4|87546.4|87510.8|87533.3|87496.4|17
1629718030000|2021-08-23 11:27:10|87535.1|87510.1|87544.3|87494.3|87546.1|87510.1|87529.2|87492.8|36
1629718040000|2021-08-23 11:27:20|87544.8|87494.8|87534.8|87509.8|87550.8|87512.2|87534.2|87494.8|25
1629718050000|2021-08-23 11:27:30|87535.7|87510.7|87531.9|87506.9|87546.4|87510.7|87530.5|87494.8|26
1629718060000|2021-08-23 11:27:40|87531.6|87506.6|87531.9|87506.9|87532.6|87507.6|87531.6|87506.6|20
1629718070000|2021-08-23 11:27:50|87532.1|87507.1|87532.4|87507.4|87533.1|87508.1|87531.5|87506.5|20
1629718080000|2021-08-23 11:28:00|87532.2|87507.2|87544.7|87494.7|87545.2|87509.2|87531|87494.2|30
1629718090000|2021-08-23 11:28:10|87544.9|87494.9|87544.4|87494.4|87544.9|87494.9|87544.2|87494.2|12
1629718100000|2021-08-23 11:28:20|87544.2|87494.2|87543.6|87493.6|87544.8|87506.8|87530.7|87493.6|18
1629718110000|2021-08-23 11:28:30|87543|87493|87530.5|87505.5|87544|87508.6|87530.5|87493|33
1629718120000|2021-08-23 11:28:40|87530.6|87505.6|87525|87500|87542.7|87506.2|87524.4|87488.7|43
1629718130000|2021-08-23 11:28:50|87525.2|87500.2|87530.8|87480.8|87533.9|87500.2|87519.9|87480.8|45
1629718140000|2021-08-23 11:29:00|87529.9|87479.9|87523.9|87473.9|87529.9|87492.6|87512.7|87473.9|43
1629718150000|2021-08-23 11:29:10|87524.2|87474.2|87522.8|87472.8|87524.5|87474.5|87522.5|87472.5|32
1629718160000|2021-08-23 11:29:20|87522.9|87472.9|87518.2|87493.2|87529.3|87493.2|87515|87472.9|44
1629718170000|2021-08-23 11:29:30|87518.1|87493.1|87517.1|87492.1|87519.1|87494.1|87517.1|87492.1|25
1629718180000|2021-08-23 11:29:40|87517.2|87492.2|87519.9|87494.9|87531|87495.3|87517.1|87480.4|39
1629718190000|2021-08-23 11:29:50|87520.2|87495.2|87519.2|87494.2|87520.2|87495.2|87518.1|87493.1|33
1629718200000|2021-08-23 11:30:00|87519.4|87494.4|87537.3|87487.3|87539.9|87502.5|87519.2|87487.2|45
1629718210000|2021-08-23 11:30:10|87537.6|87487.6|87537.5|87487.5|87537.9|87500.8|87523.3|87487.1|35
1629718220000|2021-08-23 11:30:20|87536.3|87486.3|87523.7|87498.7|87537.1|87499|87522.8|87485.1|31
1629718230000|2021-08-23 11:30:30|87523.2|87498.2|87520.9|87495.9|87523.7|87498.7|87520.8|87495.8|31
1629718240000|2021-08-23 11:30:40|87520.8|87495.8|87519.6|87494.6|87532.1|87496|87518.3|87481|32
1629718250000|2021-08-23 11:30:50|87519.5|87494.5|87517.8|87492.8|87520.2|87495.2|87517.8|87492.8|39
1629718260000|2021-08-23 11:31:00|87517.6|87492.6|87518.5|87493.5|87533.6|87494.6|87517|87481.5|43
1629718270000|2021-08-23 11:31:10|87518.4|87493.4|87517.4|87492.4|87520.4|87495.4|87517.3|87492.3|24
1629718280000|2021-08-23 11:31:20|87517.2|87492.2|87518.6|87493.6|87534.4|87498|87516.5|87484.4|39
1629718290000|2021-08-23 11:31:30|87519|87494|87516.7|87491.7|87519|87494|87516.4|87491.4|27
1629718300000|2021-08-23 11:31:40|87516.6|87491.6|87516.6|87491.6|87517|87492|87515.2|87490.2|34
1629718310000|2021-08-23 11:31:50|87516.7|87491.7|87510.8|87485.8|87520.4|87495.4|87510.4|87485.4|44
1629718320000|2021-08-23 11:32:00|87511|87486|87512|87487|87512.3|87487.3|87510.7|87485.7|24
1629718330000|2021-08-23 11:32:10|87511.8|87486.8|87508|87483|87511.8|87486.8|87506.8|87481.8|32
1629718340000|2021-08-23 11:32:20|87507.6|87482.6|87500.7|87475.7|87507.6|87482.6|87498.7|87473.7|41
1629718350000|2021-08-23 11:32:30|87500.5|87475.5|87497.8|87472.8|87500.9|87475.9|87496.9|87471.9|39
1629718360000|2021-08-23 11:32:40|87497.9|87472.9|87499.1|87474.1|87499.5|87474.5|87497|87472|25
1629718370000|2021-08-23 11:32:50|87499.3|87474.3|87499.3|87474.3|87500.1|87475.1|87498.9|87473.9|26
1629718380000|2021-08-23 11:33:00|87499.7|87474.7|87509.3|87484.3|87510.6|87485.6|87499.6|87474.6|41
1629718390000|2021-08-23 11:33:10|87508.9|87483.9|87505.9|87480.9|87511.4|87486.4|87505.6|87480.6|39
1629718400000|2021-08-23 11:33:20|87505.7|87480.7|87505.6|87480.6|87507|87482|87503.3|87478.3|41
1629718410000|2021-08-23 11:33:30|87505.4|87480.4|87503.1|87478.1|87505.6|87480.6|87503|87478|32
1629718420000|2021-08-23 11:33:40|87503.3|87478.3|87502.9|87477.9|87504.9|87479.9|87502.2|87477.2|29
1629718430000|2021-08-23 11:33:50|87502.7|87477.7|87504|87479|87504.6|87479.6|87501.3|87476.3|32
1629718440000|2021-08-23 11:34:00|87503.7|87478.7|87494.8|87469.8|87503.7|87478.7|87494.4|87469.4|41
1629718450000|2021-08-23 11:34:10|87495.6|87470.6|87493.8|87468.8|87496.5|87471.5|87492.6|87467.6|40
1629718460000|2021-08-23 11:34:20|87494.4|87469.4|87492.8|87467.8|87495.2|87470.2|87492.8|87467.8|35
1629718470000|2021-08-23 11:34:30|87492.4|87467.4|87492.4|87467.4|87494.6|87469.6|87492.2|87467.2|36
1629718480000|2021-08-23 11:34:40|87492|87467|87498.1|87473.1|87498.1|87473.1|87490.7|87465.7|36
1629718490000|2021-08-23 11:34:50|87497.9|87472.9|87502.7|87477.7|87502.9|87477.9|87496.7|87471.7|37
1629718500000|2021-08-23 11:35:00|87501.9|87476.9|87502.9|87477.9|87503.2|87478.2|87501.8|87476.8|16
1629718510000|2021-08-23 11:35:10|87502.6|87477.6|87502.7|87477.7|87504.3|87479.3|87502.2|87477.2|24
1629718520000|2021-08-23 11:35:20|87503.3|87478.3|87505|87480|87506.7|87481.7|87501.5|87476.5|53
1629718530000|2021-08-23 11:35:30|87505.1|87480.1|87503|87478|87505.5|87480.5|87501.9|87476.9|42
1629718540000|2021-08-23 11:35:40|87502.9|87477.9|87508.3|87483.3|87508.8|87483.8|87502.9|87477.9|36
1629718550000|2021-08-23 11:35:50|87509.6|87484.6|87509.6|87484.6|87509.9|87484.9|87507.6|87482.6|27
1629718560000|2021-08-23 11:36:00|87510|87485|87510|87485|87510.5|87485.5|87509.3|87484.3|17
1629718570000|2021-08-23 11:36:10|87510.3|87485.3|87513.5|87488.5|87514.1|87489.1|87510.3|87485.3|38
1629718580000|2021-08-23 11:36:20|87513.8|87488.8|87511.4|87486.4|87513.8|87488.8|87511.2|87486.2|32
1629718590000|2021-08-23 11:36:30|87511.2|87486.2|87511.8|87486.8|87512|87487|87511|87486|20
1629718600000|2021-08-23 11:36:40|87512|87487|87510.9|87485.9|87516|87491|87510.2|87485.2|50
1629718610000|2021-08-23 11:36:50|87511.5|87486.5|87511.5|87486.5|87512.1|87487.1|87511|87486|33
1629718620000|2021-08-23 11:37:00|87511.1|87486.1|87512.4|87487.4|87513.2|87488.2|87511.1|87486.1|25
1629718630000|2021-08-23 11:37:10|87512.6|87487.6|87516.8|87491.8|87518.2|87493.2|87512|87487|36
1629718640000|2021-08-23 11:37:20|87516.1|87491.1|87516.4|87491.4|87516.4|87491.4|87515.2|87490.2|33
1629718650000|2021-08-23 11:37:30|87516.3|87491.3|87516.2|87491.2|87516.9|87491.9|87515.7|87490.7|20
1629718660000|2021-08-23 11:37:40|87516.1|87491.1|87511.6|87486.6|87516.1|87491.1|87511.3|87486.3|26
1629718670000|2021-08-23 11:37:50|87511.7|87486.7|87511.2|87486.2|87512.4|87487.4|87509.6|87484.6|27
1629718680000|2021-08-23 11:38:00|87511.3|87486.3|87509.2|87484.2|87511.3|87486.3|87508.9|87483.9|40
1629718690000|2021-08-23 11:38:10|87509|87484|87504.3|87479.3|87509.1|87484.1|87504.3|87479.3|29
1629718700000|2021-08-23 11:38:20|87504.1|87479.1|87500.8|87475.8|87505.2|87480.2|87500.3|87475.3|34
1629718710000|2021-08-23 11:38:30|87499.9|87474.9|87495.3|87470.3|87501|87476|87495.1|87470.1|46
1629718720000|2021-08-23 11:38:40|87495.2|87470.2|87496|87471|87497.2|87472.2|87494.3|87469.3|38
1629718730000|2021-08-23 11:38:50|87495.7|87470.7|87493.7|87468.7|87510.9|87473.5|87492|87460.9|43
1629718740000|2021-08-23 11:39:00|87493.6|87468.6|87492.9|87467.9|87495.9|87470.9|87492.8|87467.8|49
1629718750000|2021-08-23 11:39:10|87492.8|87467.8|87498.1|87473.1|87499.5|87474.5|87492.8|87467.8|38
1629718760000|2021-08-23 11:39:20|87498|87473|87501|87476|87501|87476|87497.3|87472.3|32
1629718770000|2021-08-23 11:39:30|87501.4|87476.4|87499.2|87474.2|87501.6|87476.6|87497.4|87472.4|45
1629718780000|2021-08-23 11:39:40|87499|87474|87500.2|87475.2|87500.2|87475.2|87498.8|87473.8|18
1629718790000|2021-08-23 11:39:50|87500|87475|87500.8|87475.8|87501.1|87476.1|87500|87475|19
1629718800000|2021-08-23 11:40:00|87501|87476|87499.9|87474.9|87501|87476|87499.9|87474.9|23
1629718810000|2021-08-23 11:40:10|87498.8|87473.8|87497.6|87472.6|87508.3|87474.4|87495|87456.7|39
1629718820000|2021-08-23 11:40:20|87497.7|87472.7|87500.2|87475.2|87512.6|87475.9|87497.7|87462.6|24
1629718830000|2021-08-23 11:40:30|87500.4|87475.4|87504.3|87479.3|87507.5|87482.5|87500|87475|41
1629718840000|2021-08-23 11:40:40|87504.5|87479.5|87505.4|87480.4|87505.4|87480.4|87503.9|87478.9|27
1629718850000|2021-08-23 11:40:50|87505.5|87480.5|87507.7|87482.7|87507.7|87482.7|87505|87480|34
1629718860000|2021-08-23 11:41:00|87507.8|87482.8|87503.6|87478.6|87507.8|87482.8|87503.6|87478.6|32
1629718870000|2021-08-23 11:41:10|87503.5|87478.5|87502|87477|87503.7|87478.7|87501.2|87476.2|24
1629718880000|2021-08-23 11:41:20|87502.2|87477.2|87502.3|87477.3|87502.6|87477.6|87501.1|87476.1|32
1629718890000|2021-08-23 11:41:30|87502.5|87477.5|87509.9|87484.9|87509.9|87484.9|87502.3|87477.3|27
1629718900000|2021-08-23 11:41:40|87509|87484|87508.2|87483.2|87509.6|87484.6|87507.1|87482.1|35
1629718910000|2021-08-23 11:41:50|87508.1|87483.1|87507.6|87482.6|87508.8|87483.8|87507.5|87482.5|20
1629718920000|2021-08-23 11:42:00|87507.7|87482.7|87508.4|87483.4|87509.2|87484.2|87507.7|87482.7|22
1629718930000|2021-08-23 11:42:10|87508.7|87483.7|87509.5|87484.5|87509.5|87484.5|87506.7|87481.7|12
1629718940000|2021-08-23 11:42:20|87512.2|87487.2|87522.1|87497.1|87522.1|87497.1|87512.2|87487.2|54
1629718950000|2021-08-23 11:42:30|87522|87497|87525|87500|87526|87501|87520.9|87495.9|33
1629718960000|2021-08-23 11:42:40|87525.1|87500.1|87525.5|87500.5|87525.5|87500.5|87524.5|87499.5|18
1629718970000|2021-08-23 11:42:50|87525.3|87500.3|87524.9|87499.9|87525.3|87500.3|87524.3|87499.3|21
1629718980000|2021-08-23 11:43:00|87525.8|87500.8|87524.8|87499.8|87526.9|87501.9|87524.6|87499.6|36
1629718990000|2021-08-23 11:43:10|87524.5|87499.5|87527|87502|87527|87502|87524.4|87499.4|26
1629719000000|2021-08-23 11:43:20|87527.1|87502.1|87524.8|87499.8|87527.4|87502.4|87524|87499|30
1629719010000|2021-08-23 11:43:30|87525|87500|87524|87499|87525.3|87500.3|87524|87499|30
1629719020000|2021-08-23 11:43:40|87525|87500|87516.7|87491.7|87533.1|87500|87516.7|87481.2|33
1629719030000|2021-08-23 11:43:50|87517|87492|87517.7|87492.7|87519|87494|87517|87492|22
1629719040000|2021-08-23 11:44:00|87517.6|87492.6|87514.6|87489.6|87518|87493|87513.3|87488.3|42
1629719050000|2021-08-23 11:44:10|87515.2|87490.2|87515|87490|87515.5|87490.5|87513.1|87488.1|35
1629719060000|2021-08-23 11:44:20|87514.9|87489.9|87515.1|87490.1|87515.9|87490.9|87514|87489|34
1629719070000|2021-08-23 11:44:30|87514.9|87489.9|87512.9|87487.9|87515|87490|87512.6|87487.6|24
1629719080000|2021-08-23 11:44:40|87513.4|87488.4|87514.2|87489.2|87514.2|87489.2|87513.3|87488.3|19
1629719090000|2021-08-23 11:44:50|87513.9|87488.9|87512.7|87487.7|87514.2|87489.2|87512.7|87487.7|14
1629719100000|2021-08-23 11:45:00|87512.5|87487.5|87518.3|87493.3|87519|87494|87512.2|87487.2|25
1629719110000|2021-08-23 11:45:10|87518|87493|87518.6|87493.6|87533.8|87495.8|87517.8|87483.8|35
1629719120000|2021-08-23 11:45:20|87519.3|87494.3|87517.8|87492.8|87519.3|87494.3|87517.8|87492.8|15
1629719130000|2021-08-23 11:45:30|87518.1|87493.1|87517.6|87492.6|87518.2|87493.2|87517.4|87492.4|13
1629719140000|2021-08-23 11:45:40|87517.9|87492.9|87514.2|87489.2|87519|87494|87513.2|87488.2|31
1629719150000|2021-08-23 11:45:50|87514.3|87489.3|87513.8|87488.8|87514.9|87489.9|87513.7|87488.7|20
1629719160000|2021-08-23 11:46:00|87514.4|87489.4|87513.6|87488.6|87514.7|87489.7|87513.6|87488.6|19
1629719170000|2021-08-23 11:46:10|87513.8|87488.8|87519.3|87494.3|87519.5|87494.5|87513.8|87488.8|32
1629719180000|2021-08-23 11:46:20|87519.6|87494.6|87519.3|87494.3|87521.3|87496.3|87517.6|87492.6|28
1629719190000|2021-08-23 11:46:30|87519.1|87494.1|87518.6|87493.6|87519.2|87494.2|87518.5|87493.5|15
1629719200000|2021-08-23 11:46:40|87518.2|87493.2|87518.5|87493.5|87518.9|87493.9|87517.9|87492.9|18
1629719210000|2021-08-23 11:46:50|87519.1|87494.1|87517.5|87492.5|87519.1|87494.1|87517.5|87492.5|13
1629719220000|2021-08-23 11:47:00|87518.8|87493.8|87518|87493|87518.8|87493.8|87517.8|87492.8|12
1629719230000|2021-08-23 11:47:10|87518.2|87493.2|87523.6|87498.6|87524.1|87499.1|87517.4|87492.4|28
1629719240000|2021-08-23 11:47:20|87522.8|87497.8|87519.8|87494.8|87523.2|87498.2|87519.8|87494.8|35
1629719250000|2021-08-23 11:47:30|87520.2|87495.2|87522.1|87497.1|87522.1|87497.1|87518.4|87493.4|39
1629719260000|2021-08-23 11:47:40|87521.7|87496.7|87522.2|87497.2|87522.3|87497.3|87521|87496|26
1629719270000|2021-08-23 11:47:50|87522|87497|87530|87480|87531.3|87498.4|87520.5|87478.3|28
1629719280000|2021-08-23 11:48:00|87529|87479|87530.7|87480.7|87531.3|87481.3|87528.3|87478.3|38
1629719290000|2021-08-23 11:48:10|87530.8|87480.8|87535|87485|87535.4|87485.4|87530|87480|33
1629719300000|2021-08-23 11:48:20|87535.3|87485.3|87535.1|87485.1|87535.5|87485.5|87533.6|87483.6|23
1629719310000|2021-08-23 11:48:30|87534.6|87484.6|87532.8|87482.8|87535|87485|87531.9|87481.9|30
1629719320000|2021-08-23 11:48:40|87533|87483|87519.9|87494.9|87533.5|87494.9|87518.5|87482.2|27
1629719330000|2021-08-23 11:48:50|87519.2|87494.2|87521.2|87496.2|87521.8|87496.8|87518.8|87493.8|23
1629719340000|2021-08-23 11:49:00|87520.9|87495.9|87536.3|87486.3|87537|87496.6|87520.8|87482.4|25
1629719350000|2021-08-23 11:49:10|87537.7|87487.7|87532.9|87482.9|87537.8|87487.8|87532|87482|44
1629719360000|2021-08-23 11:49:20|87533|87483|87532.9|87482.9|87533.9|87483.9|87532.6|87482.6|26
1629719370000|2021-08-23 11:49:30|87533|87483|87524|87474|87533.6|87483.6|87523.5|87473.5|35
1629719380000|2021-08-23 11:49:40|87524.1|87474.1|87525.6|87475.6|87525.6|87475.6|87523|87473|37
1629719390000|2021-08-23 11:49:50|87525.4|87475.4|87523.8|87473.8|87527|87477|87523.4|87473.4|33
1629719400000|2021-08-23 11:50:00|87523.5|87473.5|87523.8|87473.8|87527.2|87490.3|87515.3|87470.4|38
1629719410000|2021-08-23 11:50:10|87523.7|87473.7|87523.5|87473.5|87524.4|87474.4|87523.3|87473.3|29
1629719420000|2021-08-23 11:50:20|87523.7|87473.7|87528|87478|87528.4|87478.4|87523.7|87473.7|39
1629719430000|2021-08-23 11:50:30|87527.5|87477.5|87527|87477|87527.5|87477.5|87526.1|87476.1|30
1629719440000|2021-08-23 11:50:40|87526.5|87476.5|87522.4|87472.4|87527.9|87477.9|87522.4|87472.4|41
1629719450000|2021-08-23 11:50:50|87523.7|87473.7|87523.9|87473.9|87524.3|87474.3|87522.3|87472.3|38
1629719460000|2021-08-23 11:51:00|87523.4|87473.4|87524.2|87474.2|87524.4|87474.4|87523.3|87473.3|31
1629719470000|2021-08-23 11:51:10|87524.3|87474.3|87520.4|87495.4|87530.3|87495.4|87520|87474.2|32
1629719480000|2021-08-23 11:51:20|87522.8|87497.8|87543.1|87493.1|87543.5|87507.3|87522.8|87493|49
1629719490000|2021-08-23 11:51:30|87543.6|87493.6|87544.8|87494.8|87546.9|87496.9|87543.3|87493.3|38
1629719500000|2021-08-23 11:51:40|87545.1|87495.1|87542.1|87492.1|87545.4|87495.4|87542.1|87492.1|35
1629719510000|2021-08-23 11:51:50|87542.3|87492.3|87542.7|87492.7|87543.9|87493.9|87541.9|87491.9|35
1629719520000|2021-08-23 11:52:00|87543.3|87493.3|87542.4|87492.4|87543.8|87493.8|87542.4|87492.4|24
1629719530000|2021-08-23 11:52:10|87542.6|87492.6|87544.8|87494.8|87545.4|87495.4|87542.5|87492.5|19
1629719540000|2021-08-23 11:52:20|87545.7|87495.7|87532.9|87507.9|87546|87507.9|87531.8|87493.1|26
1629719550000|2021-08-23 11:52:30|87532.8|87507.8|87541.6|87491.6|87547.8|87508|87531.6|87491.5|42
1629719560000|2021-08-23 11:52:40|87542.3|87492.3|87542.6|87492.6|87542.9|87492.9|87540.5|87490.5|27
1629719570000|2021-08-23 11:52:50|87542.7|87492.7|87542.9|87492.9|87543|87493|87542|87492|19
1629719580000|2021-08-23 11:53:00|87542.4|87492.4|87541.7|87491.7|87543.3|87493.3|87541.7|87491.7|14
1629719590000|2021-08-23 11:53:10|87542.3|87492.3|87542.1|87492.1|87543.5|87493.5|87542|87492|15
1629719600000|2021-08-23 11:53:20|87541.7|87491.7|87540.9|87490.9|87542.8|87492.8|87540.6|87490.6|22
1629719610000|2021-08-23 11:53:30|87540.6|87490.6|87538.4|87488.4|87542|87492|87538|87488|29
1629719620000|2021-08-23 11:53:40|87538.3|87488.3|87534.7|87484.7|87539.2|87489.2|87534.4|87484.4|29
1629719630000|2021-08-23 11:53:50|87533.8|87483.8|87534.1|87484.1|87535.1|87485.1|87531|87481|33
1629719640000|2021-08-23 11:54:00|87534.4|87484.4|87532.7|87482.7|87534.7|87484.7|87532.7|87482.7|24
1629719650000|2021-08-23 11:54:10|87532.8|87482.8|87532.7|87482.7|87533.1|87483.1|87532.4|87482.4|12
1629719660000|2021-08-23 11:54:20|87532.8|87482.8|87532.1|87482.1|87532.8|87482.8|87531.5|87481.5|22
1629719670000|2021-08-23 11:54:30|87531.9|87481.9|87531.6|87481.6|87532.1|87482.1|87531.4|87481.4|19
1629719680000|2021-08-23 11:54:40|87531.2|87481.2|87533.8|87483.8|87533.8|87483.8|87531.2|87481.2|17
1629719690000|2021-08-23 11:54:50|87533.9|87483.9|87532|87482|87535.5|87485.5|87529.5|87479.5|31
1629719700000|2021-08-23 11:55:00|87531.5|87481.5|87533.4|87483.4|87534.4|87484.4|87531.5|87481.5|37
1629719710000|2021-08-23 11:55:10|87533.7|87483.7|87537.1|87487.1|87538.4|87488.4|87533.2|87483.2|35
1629719720000|2021-08-23 11:55:20|87537.4|87487.4|87544.6|87494.6|87545.6|87495.6|87537.4|87487.4|39
1629719730000|2021-08-23 11:55:30|87544.1|87494.1|87538.5|87488.5|87546.2|87505.8|87530.8|87488.5|45
1629719740000|2021-08-23 11:55:40|87539|87489|87539.7|87489.7|87541.2|87491.2|87537.8|87487.8|25
1629719750000|2021-08-23 11:55:50|87539.5|87489.5|87532.7|87507.7|87543.1|87508.8|87532.4|87488.7|32
1629719760000|2021-08-23 11:56:00|87533.3|87508.3|87549.7|87499.7|87551.1|87509.5|87532.2|87494.8|45
1629719770000|2021-08-23 11:56:10|87549|87499|87551.4|87501.4|87551.6|87501.6|87549|87499|41
1629719780000|2021-08-23 11:56:20|87539.2|87514.2|87541.2|87516.2|87541.6|87516.6|87537.6|87512.6|50
1629719790000|2021-08-23 11:56:30|87541.3|87516.3|87555.4|87505.4|87556.2|87516.4|87539.1|87503.8|35
1629719800000|2021-08-23 11:56:40|87555.2|87505.2|87540.6|87515.6|87555.2|87517.3|87539.9|87503.9|40
1629719810000|2021-08-23 11:56:50|87540.7|87515.7|87542.4|87517.4|87542.9|87517.9|87539.9|87514.9|33
1629719820000|2021-08-23 11:57:00|87542.3|87517.3|87554.7|87504.7|87558.8|87519.3|87542.3|87503.7|41
1629719830000|2021-08-23 11:57:10|87554.6|87504.6|87550.1|87500.1|87555.5|87514.8|87536.3|87500.1|40
1629719840000|2021-08-23 11:57:20|87549.9|87499.9|87555.6|87505.6|87556.7|87506.7|87549|87499|43
1629719850000|2021-08-23 11:57:30|87556|87506|87554.8|87504.8|87557.4|87507.4|87554.2|87504.2|38
1629719860000|2021-08-23 11:57:40|87555.5|87505.5|87541.4|87516.4|87556.3|87517.8|87540.9|87505.5|27
1629719870000|2021-08-23 11:57:50|87541.1|87516.1|87534.1|87509.1|87548.1|87516.2|87533|87495.7|51
1629719880000|2021-08-23 11:58:00|87533.9|87508.9|87527.9|87502.9|87535.1|87510.1|87527.2|87502.2|46
1629719890000|2021-08-23 11:58:10|87528|87503|87522.8|87497.8|87528.4|87503.4|87521.8|87496.8|44
1629719900000|2021-08-23 11:58:20|87522.9|87497.9|87520|87495|87533.2|87497.9|87518.2|87481.6|43
1629719910000|2021-08-23 11:58:30|87519.4|87494.4|87523.8|87498.8|87528.9|87503.9|87519.1|87494.1|47
1629719920000|2021-08-23 11:58:40|87523.3|87498.3|87525|87500|87526.2|87501.2|87523.1|87498.1|31
1629719930000|2021-08-23 11:58:50|87525.3|87500.3|87525.7|87500.7|87526.6|87501.6|87523.8|87498.8|31
1629719940000|2021-08-23 11:59:00|87525.9|87500.9|87525.6|87500.6|87526.5|87501.5|87524.2|87499.2|32
1629719950000|2021-08-23 11:59:10|87525.4|87500.4|87526.7|87501.7|87528.2|87503.2|87522.3|87497.3|53
1629719960000|2021-08-23 11:59:20|87527.1|87502.1|87524.8|87499.8|87527.1|87502.1|87524.7|87499.7|27
1629719970000|2021-08-23 11:59:30|87525|87500|87525.1|87500.1|87526|87501|87524.4|87499.4|39
1629719980000|2021-08-23 11:59:40|87531.4|87506.4|87532.1|87507.1|87536.5|87511.5|87528.3|87503.3|63
1629719990000|2021-08-23 11:59:50|87531.6|87506.6|87539.6|87514.6|87541.5|87516.5|87531.5|87506.5|67
1629720000000|2021-08-23 12:00:00|87541.3|87516.3|87537|87512|87541.3|87516.3|87524.9|87499.9|61
1629720010000|2021-08-23 12:00:10|87534.3|87509.3|87538.1|87513.1|87541.9|87516.9|87534.2|87509.2|60
1629720020000|2021-08-23 12:00:20|87537.7|87512.7|87536.3|87511.3|87539|87514|87535.8|87510.8|38
1629720030000|2021-08-23 12:00:30|87536.1|87511.1|87537.5|87512.5|87538.5|87513.5|87536.1|87511.1|32
1629720040000|2021-08-23 12:00:40|87537.4|87512.4|87550|87525|87550.5|87525.5|87537.4|87512.4|44
1629720050000|2021-08-23 12:00:50|87549.9|87524.9|87549.9|87524.9|87550.4|87525.4|87549.1|87524.1|44
1629720060000|2021-08-23 12:01:00|87549.5|87524.5|87555.2|87530.2|87556.1|87531.1|87549.3|87524.3|48
1629720070000|2021-08-23 12:01:10|87555.1|87530.1|87545.5|87520.5|87555.5|87530.5|87544|87519|44
1629720080000|2021-08-23 12:01:20|87547.2|87522.2|87554.2|87529.2|87566|87530.2|87547.2|87514.3|44
1629720090000|2021-08-23 12:01:30|87554.1|87529.1|87561.6|87536.6|87561.7|87536.7|87553.7|87528.7|44
1629720100000|2021-08-23 12:01:40|87561.5|87536.5|87556.8|87531.8|87563.4|87538.4|87556.7|87531.7|51
1629720110000|2021-08-23 12:01:50|87556.7|87531.7|87553.4|87528.4|87557|87532|87550.8|87525.8|52
1629720120000|2021-08-23 12:02:00|87554.7|87529.7|87541.1|87516.1|87554.8|87529.8|87540.3|87515.3|57
1629720130000|2021-08-23 12:02:10|87540.9|87515.9|87541.6|87516.6|87542.9|87517.9|87540.3|87515.3|28
1629720140000|2021-08-23 12:02:20|87542|87517|87545.5|87520.5|87545.5|87520.5|87542|87517|44
1629720150000|2021-08-23 12:02:30|87544.8|87519.8|87544|87519|87544.8|87519.8|87539.9|87514.9|46
1629720160000|2021-08-23 12:02:40|87544.2|87519.2|87544.1|87519.1|87545.7|87520.7|87542.9|87517.9|28
1629720170000|2021-08-23 12:02:50|87544|87519|87545.3|87520.3|87547.9|87522.9|87543.6|87518.6|45
1629720180000|2021-08-23 12:03:00|87545.5|87520.5|87548|87523|87548|87523|87544.9|87519.9|33
1629720190000|2021-08-23 12:03:10|87548.6|87523.6|87552.2|87527.2|87565.7|87528.1|87547.3|87514.8|44
1629720200000|2021-08-23 12:03:20|87552.4|87527.4|87545.7|87520.7|87552.7|87527.7|87542.8|87517.8|47
1629720210000|2021-08-23 12:03:30|87545.5|87520.5|87543.8|87518.8|87545.5|87520.5|87543.8|87518.8|27
1629720220000|2021-08-23 12:03:40|87544.2|87519.2|87544.2|87519.2|87544.5|87519.5|87542.2|87517.2|29
1629720230000|2021-08-23 12:03:50|87544.3|87519.3|87544.3|87519.3|87545.8|87520.8|87543.2|87518.2|29
1629720240000|2021-08-23 12:04:00|87544.7|87519.7|87540.6|87515.6|87544.7|87519.7|87540.5|87515.5|36
1629720250000|2021-08-23 12:04:10|87541|87516|87540.1|87515.1|87541|87516|87539.5|87514.5|31
1629720260000|2021-08-23 12:04:20|87540.4|87515.4|87538.2|87513.2|87541.8|87516.8|87538.1|87513.1|33
1629720270000|2021-08-23 12:04:30|87538.6|87513.6|87529.5|87504.5|87538.6|87513.6|87529.5|87504.5|39
1629720280000|2021-08-23 12:04:40|87529.4|87504.4|87532|87507|87532.5|87507.5|87528|87503|36
1629720290000|2021-08-23 12:04:50|87531.9|87506.9|87530.8|87505.8|87532.6|87507.6|87530.8|87505.8|22
1629720300000|2021-08-23 12:05:00|87531.2|87506.2|87527.3|87502.3|87532.1|87507.1|87527.2|87502.2|31
1629720310000|2021-08-23 12:05:10|87528.1|87503.1|87526.4|87501.4|87528.4|87503.4|87525.4|87500.4|34
1629720320000|2021-08-23 12:05:20|87526.5|87501.5|87523.7|87498.7|87526.9|87501.9|87523.7|87498.7|27
1629720330000|2021-08-23 12:05:30|87525.1|87500.1|87517.3|87492.3|87525.2|87500.2|87515.9|87490.9|37
1629720340000|2021-08-23 12:05:40|87517.4|87492.4|87517.3|87492.3|87518.6|87493.6|87514.8|87489.8|45
1629720350000|2021-08-23 12:05:50|87517.1|87492.1|87518|87493|87518.3|87493.3|87516.3|87491.3|26
1629720360000|2021-08-23 12:06:00|87517.4|87492.4|87518|87493|87518.7|87493.7|87516.9|87491.9|27
1629720370000|2021-08-23 12:06:10|87518.5|87493.5|87517|87492|87518.5|87493.5|87512.8|87487.8|46
1629720380000|2021-08-23 12:06:20|87517.5|87492.5|87520.1|87495.1|87533.1|87495.4|87515.6|87481|29
1629720390000|2021-08-23 12:06:30|87521.3|87496.3|87518.8|87493.8|87521.3|87496.3|87517.9|87492.9|31
1629720400000|2021-08-23 12:06:40|87518.4|87493.4|87517.2|87492.2|87519|87494|87516.8|87491.8|24
1629720410000|2021-08-23 12:06:50|87517.3|87492.3|87519.1|87494.1|87519.4|87494.4|87516.8|87491.8|30
1629720420000|2021-08-23 12:07:00|87518.7|87493.7|87509|87484|87519.4|87494.4|87508.3|87483.3|48
1629720430000|2021-08-23 12:07:10|87509.3|87484.3|87515.3|87490.3|87518.1|87493.1|87509.3|87484.3|32
1629720440000|2021-08-23 12:07:20|87516.5|87491.5|87517.6|87492.6|87518.8|87493.8|87516.3|87491.3|33
1629720450000|2021-08-23 12:07:30|87517.8|87492.8|87518.2|87493.2|87519.4|87494.4|87517.3|87492.3|30
1629720460000|2021-08-23 12:07:40|87518.6|87493.6|87517.4|87492.4|87518.7|87493.7|87517|87492|26
1629720470000|2021-08-23 12:07:50|87517.2|87492.2|87521.3|87496.3|87521.9|87496.9|87516.6|87491.6|34
1629720480000|2021-08-23 12:08:00|87521.2|87496.2|87521|87496|87521.7|87496.7|87517.8|87492.8|41
1629720490000|2021-08-23 12:08:10|87520|87495|87522.3|87497.3|87522.7|87497.7|87519|87494|40
1629720500000|2021-08-23 12:08:20|87521.9|87496.9|87521.9|87496.9|87522.6|87497.6|87521.5|87496.5|28
1629720510000|2021-08-23 12:08:30|87521.8|87496.8|87523|87498|87523.4|87498.4|87521.4|87496.4|24
1629720520000|2021-08-23 12:08:40|87523.2|87498.2|87522.5|87497.5|87523.2|87498.2|87522.1|87497.1|18
1629720530000|2021-08-23 12:08:50|87522.7|87497.7|87519.9|87494.9|87523.7|87498.7|87519.9|87494.9|14
1629720540000|2021-08-23 12:09:00|87520.9|87495.9|87517.7|87492.7|87524.8|87499.8|87516.4|87491.4|39
1629720550000|2021-08-23 12:09:10|87517.1|87492.1|87517.3|87492.3|87519.2|87494.2|87516.9|87491.9|28
1629720560000|2021-08-23 12:09:20|87517.2|87492.2|87518.1|87493.1|87518.4|87493.4|87517.2|87492.2|23
1629720570000|2021-08-23 12:09:30|87518.6|87493.6|87519|87494|87519|87494|87517.2|87492.2|30
1629720580000|2021-08-23 12:09:40|87519.1|87494.1|87517.9|87492.9|87519.3|87494.3|87517.5|87492.5|22
1629720590000|2021-08-23 12:09:50|87518.4|87493.4|87516.8|87491.8|87518.9|87493.9|87516.8|87491.8|19
1629720600000|2021-08-23 12:10:00|87516.9|87491.9|87514.3|87489.3|87519.5|87494.5|87511.7|87486.7|42
1629720610000|2021-08-23 12:10:10|87514.5|87489.5|87514.9|87489.9|87516.2|87491.2|87514.5|87489.5|36
1629720620000|2021-08-23 12:10:20|87513.8|87488.8|87520.5|87495.5|87521.3|87496.3|87513.8|87488.8|40
1629720630000|2021-08-23 12:10:30|87520.4|87495.4|87524.9|87499.9|87539.6|87501.3|87519.8|87488.2|37
1629720640000|2021-08-23 12:10:40|87525.5|87500.5|87524.5|87499.5|87525.7|87500.7|87524.4|87499.4|20
1629720650000|2021-08-23 12:10:50|87524.6|87499.6|87523.1|87498.1|87524.8|87499.8|87523.1|87498.1|19
1629720660000|2021-08-23 12:11:00|87523|87498|87525.8|87500.8|87526.6|87501.6|87523|87498|30
1629720670000|2021-08-23 12:11:10|87526.1|87501.1|87530.3|87505.3|87530.8|87505.8|87525.2|87500.2|35
1629720680000|2021-08-23 12:11:20|87530.1|87505.1|87538.1|87513.1|87538.1|87513.1|87529.8|87504.8|30
1629720690000|2021-08-23 12:11:30|87535.8|87510.8|87536.2|87511.2|87536.5|87511.5|87534.5|87509.5|41
1629720700000|2021-08-23 12:11:40|87536|87511|87535.4|87510.4|87536.2|87511.2|87534.7|87509.7|22
1629720710000|2021-08-23 12:11:50|87535.3|87510.3|87541.2|87516.2|87541.2|87516.2|87535.3|87510.3|18
1629720720000|2021-08-23 12:12:00|87542.5|87517.5|87539.8|87514.8|87542.5|87517.5|87537.5|87512.5|33
1629720730000|2021-08-23 12:12:10|87539.5|87514.5|87541.4|87516.4|87541.4|87516.4|87539.5|87514.5|32
1629720740000|2021-08-23 12:12:20|87541.6|87516.6|87541.6|87516.6|87543.3|87518.3|87541.3|87516.3|24
1629720750000|2021-08-23 12:12:30|87541.3|87516.3|87542.5|87517.5|87542.6|87517.6|87540.4|87515.4|27
1629720760000|2021-08-23 12:12:40|87541.2|87516.2|87549.2|87524.2|87549.7|87524.7|87541.1|87516.1|44
1629720770000|2021-08-23 12:12:50|87550|87525|87551.2|87526.2|87551.2|87526.2|87547.9|87522.9|39
1629720780000|2021-08-23 12:13:00|87550.5|87525.5|87548.9|87523.9|87553.3|87528.3|87548.3|87523.3|44
1629720790000|2021-08-23 12:13:10|87549.2|87524.2|87546.3|87521.3|87550.7|87525.7|87544.6|87519.6|41
1629720800000|2021-08-23 12:13:20|87546.9|87521.9|87544.2|87519.2|87552.4|87527.4|87544.2|87519.2|53
1629720810000|2021-08-23 12:13:30|87544.8|87519.8|87548.3|87523.3|87549.2|87524.2|87544.8|87519.8|34
1629720820000|2021-08-23 12:13:40|87548.4|87523.4|87548.5|87523.5|87549.2|87524.2|87548.2|87523.2|27
1629720830000|2021-08-23 12:13:50|87548.7|87523.7|87551.4|87526.4|87552.3|87527.3|87548.7|87523.7|27
1629720840000|2021-08-23 12:14:00|87551.2|87526.2|87545.3|87520.3|87551.2|87526.2|87543.1|87518.1|47
1629720850000|2021-08-23 12:14:10|87545.1|87520.1|87542.9|87517.9|87545.3|87520.3|87542.6|87517.6|13
1629720860000|2021-08-23 12:14:20|87542.8|87517.8|87542.3|87517.3|87542.9|87517.9|87542.3|87517.3|18
1629720870000|2021-08-23 12:14:30|87542.6|87517.6|87544.9|87519.9|87545.8|87520.8|87542.2|87517.2|28
1629720880000|2021-08-23 12:14:40|87545.1|87520.1|87546.1|87521.1|87546.7|87521.7|87544.1|87519.1|31
1629720890000|2021-08-23 12:14:50|87546|87521|87546.9|87521.9|87547.6|87522.6|87545.9|87520.9|25
1629720900000|2021-08-23 12:15:00|87547.4|87522.4|87545.9|87520.9|87547.6|87522.6|87540.1|87515.1|52
1629720910000|2021-08-23 12:15:10|87546.7|87521.7|87543.7|87518.7|87547.2|87522.2|87542.2|87517.2|36
1629720920000|2021-08-23 12:15:20|87543.9|87518.9|87544.1|87519.1|87545.1|87520.1|87542.5|87517.5|37
1629720930000|2021-08-23 12:15:30|87543.9|87518.9|87543.6|87518.6|87546.1|87521.1|87543.4|87518.4|42
1629720940000|2021-08-23 12:15:40|87543.5|87518.5|87540.1|87515.1|87545.3|87520.3|87537.9|87512.9|37
1629720950000|2021-08-23 12:15:50|87542.5|87517.5|87543.3|87518.3|87544.1|87519.1|87540.6|87515.6|37
1629720960000|2021-08-23 12:16:00|87543.4|87518.4|87539.4|87514.4|87545|87520|87537.2|87512.2|43
1629720970000|2021-08-23 12:16:10|87539.9|87514.9|87536.6|87511.6|87548.3|87515|87535.6|87496.3|46
1629720980000|2021-08-23 12:16:20|87536.7|87511.7|87538.5|87513.5|87540.2|87515.2|87536.7|87511.7|44
1629720990000|2021-08-23 12:16:30|87538.6|87513.6|87542.1|87517.1|87546|87521|87538.5|87513.5|32
1629721000000|2021-08-23 12:16:40|87541.4|87516.4|87532.8|87507.8|87541.4|87516.4|87532.8|87507.8|48
1629721010000|2021-08-23 12:16:50|87532.4|87507.4|87536.2|87511.2|87548.5|87511.9|87532.4|87495.2|35
1629721020000|2021-08-23 12:17:00|87536|87511|87533|87508|87536.5|87511.5|87531.7|87506.7|38
1629721030000|2021-08-23 12:17:10|87532.9|87507.9|87532.7|87507.7|87535.6|87510.6|87532.7|87507.7|30
1629721040000|2021-08-23 12:17:20|87532.6|87507.6|87532.3|87507.3|87534.2|87509.2|87531.8|87506.8|31
1629721050000|2021-08-23 12:17:30|87532.7|87507.7|87532.4|87507.4|87533.2|87508.2|87532.2|87507.2|19
1629721060000|2021-08-23 12:17:40|87532.6|87507.6|87531.4|87506.4|87532.7|87507.7|87531.3|87506.3|22
1629721070000|2021-08-23 12:17:50|87531.7|87506.7|87531.3|87506.3|87532.5|87507.5|87530.7|87505.7|25
1629721080000|2021-08-23 12:18:00|87531.4|87506.4|87525.9|87500.9|87532|87507|87523.5|87498.5|48
1629721090000|2021-08-23 12:18:10|87527.1|87502.1|87523.7|87498.7|87527.1|87502.1|87523.7|87498.7|37
1629721100000|2021-08-23 12:18:20|87523.4|87498.4|87523.4|87498.4|87525.3|87500.3|87523.1|87498.1|24
1629721110000|2021-08-23 12:18:30|87523|87498|87525.3|87500.3|87525.7|87500.7|87523|87498|26
1629721120000|2021-08-23 12:18:40|87525.4|87500.4|87526.3|87501.3|87527.8|87502.8|87524|87499|31
1629721130000|2021-08-23 12:18:50|87527.3|87502.3|87521.8|87496.8|87527.4|87502.4|87521.8|87496.8|27
1629721140000|2021-08-23 12:19:00|87521.6|87496.6|87515.8|87490.8|87521.9|87496.9|87513.3|87488.3|36
1629721150000|2021-08-23 12:19:10|87516.3|87491.3|87515.7|87490.7|87516.3|87491.3|87515.4|87490.4|25
1629721160000|2021-08-23 12:19:20|87516.2|87491.2|87510.5|87485.5|87516.2|87491.2|87508.8|87483.8|44
1629721170000|2021-08-23 12:19:30|87509.7|87484.7|87506.2|87481.2|87520.4|87485.4|87504.7|87469.9|56
1629721180000|2021-08-23 12:19:40|87505.6|87480.6|87508.2|87483.2|87522.2|87484|87504.9|87470|45
1629721190000|2021-08-23 12:19:50|87507.7|87482.7|87506.5|87481.5|87508.9|87483.9|87505.3|87480.3|40
1629721200000|2021-08-23 12:20:00|87511.8|87486.8|87508.4|87483.4|87514.4|87489.4|87507.4|87482.4|53
1629721210000|2021-08-23 12:20:10|87506|87481|87513.5|87488.5|87514.4|87489.4|87504.4|87479.4|55
1629721220000|2021-08-23 12:20:20|87513.8|87488.8|87516.2|87491.2|87521.7|87496.7|87511.6|87486.6|55
1629721230000|2021-08-23 12:20:30|87517.5|87492.5|87523.4|87498.4|87524.9|87499.9|87516.9|87491.9|44
1629721240000|2021-08-23 12:20:40|87523.7|87498.7|87523|87498|87524.7|87499.7|87522.2|87497.2|33
1629721250000|2021-08-23 12:20:50|87522.7|87497.7|87523.3|87498.3|87524.4|87499.4|87521.9|87496.9|34
1629721260000|2021-08-23 12:21:00|87523|87498|87520.5|87495.5|87524.7|87499.7|87519.8|87494.8|38
1629721270000|2021-08-23 12:21:10|87519.7|87494.7|87520.6|87495.6|87521.2|87496.2|87518.5|87493.5|32
1629721280000|2021-08-23 12:21:20|87520.9|87495.9|87518.3|87493.3|87536.4|87498.7|87518.1|87484.5|37
1629721290000|2021-08-23 12:21:30|87519.1|87494.1|87519.1|87494.1|87519.6|87494.6|87517.8|87492.8|31
1629721300000|2021-08-23 12:21:40|87518.8|87493.8|87513.5|87488.5|87530.6|87493.9|87513.1|87479|36
1629721310000|2021-08-23 12:21:50|87514.2|87489.2|87514.7|87489.7|87515.2|87490.2|87512.3|87487.3|42
1629721320000|2021-08-23 12:22:00|87514.3|87489.3|87510.6|87485.6|87525.4|87490.5|87509.2|87475.4|55
1629721330000|2021-08-23 12:22:10|87510|87485|87508.6|87483.6|87512.4|87487.4|87508.1|87483.1|43
1629721340000|2021-08-23 12:22:20|87508.9|87483.9|87519.2|87469.2|87522.2|87485.3|87508|87468.3|51
1629721350000|2021-08-23 12:22:30|87518.9|87468.9|87507.3|87482.3|87520.1|87484.2|87505.4|87468.9|44
1629721360000|2021-08-23 12:22:40|87506.5|87481.5|87506.1|87481.1|87507.6|87482.6|87505.5|87480.5|32
1629721370000|2021-08-23 12:22:50|87506|87481|87506.3|87481.3|87506.5|87481.5|87505.9|87480.9|16
1629721380000|2021-08-23 12:23:00|87506|87481|87502.3|87477.3|87506.6|87481.6|87501.7|87476.7|32
1629721390000|2021-08-23 12:23:10|87502|87477|87503.4|87478.4|87504.7|87479.7|87502|87477|36
1629721400000|2021-08-23 12:23:20|87503.6|87478.6|87499|87474|87514.5|87479|87498.8|87463.1|49
1629721410000|2021-08-23 12:23:30|87498.6|87473.6|87502.2|87477.2|87504.7|87479.7|87497.8|87472.8|44
1629721420000|2021-08-23 12:23:40|87503.6|87478.6|87503.7|87478.7|87505.5|87480.5|87502.8|87477.8|36
1629721430000|2021-08-23 12:23:50|87503.8|87478.8|87501.5|87476.5|87515.5|87481.2|87501.3|87463.7|28
1629721440000|2021-08-23 12:24:00|87502.3|87477.3|87510.4|87460.4|87510.7|87477.4|87497.7|87459.4|49
1629721450000|2021-08-23 12:24:10|87510.1|87460.1|87497.8|87472.8|87511.4|87472.9|87495.3|87458.9|39
1629721460000|2021-08-23 12:24:20|87497.4|87472.4|87489.7|87464.7|87497.4|87472.4|87488.3|87463.3|50
1629721470000|2021-08-23 12:24:30|87489.8|87464.8|87489.6|87464.6|87490.5|87465.5|87488.6|87463.6|36
1629721480000|2021-08-23 12:24:40|87489.3|87464.3|87492.8|87467.8|87507.3|87468.5|87489.3|87454.6|43
1629721490000|2021-08-23 12:24:50|87492.7|87467.7|87504.8|87454.8|87505|87467.8|87487|87450.2|49
1629721500000|2021-08-23 12:25:00|87490.3|87465.3|87493.5|87468.5|87511.1|87473|87490.3|87452.5|61
1629721510000|2021-08-23 12:25:10|87493.2|87468.2|87495.7|87470.7|87497.3|87472.3|87492.6|87467.6|51
1629721520000|2021-08-23 12:25:20|87495|87470|87496.7|87471.7|87496.8|87471.8|87492.7|87467.7|55
1629721530000|2021-08-23 12:25:30|87496.5|87471.5|87491.4|87466.4|87496.5|87471.5|87486.5|87461.5|50
1629721540000|2021-08-23 12:25:40|87491.5|87466.5|87494.5|87469.5|87501.7|87469.5|87488.4|87451.7|44
1629721550000|2021-08-23 12:25:50|87494.7|87469.7|87491.1|87466.1|87496.5|87471.5|87490.6|87465.6|43
1629721560000|2021-08-23 12:26:00|87491.2|87466.2|87494.8|87469.8|87509|87470.8|87490.2|87458.3|51
1629721570000|2021-08-23 12:26:10|87494.6|87469.6|87495.1|87470.1|87498.9|87473.9|87494.6|87469.6|48
1629721580000|2021-08-23 12:26:20|87493.8|87468.8|87490.8|87465.8|87494.1|87469.1|87489.5|87464.5|46
1629721590000|2021-08-23 12:26:30|87491.1|87466.1|87491.4|87466.4|87493.1|87468.1|87488.3|87463.3|35
1629721600000|2021-08-23 12:26:40|87491.1|87466.1|87491.8|87466.8|87493.3|87468.3|87489.9|87464.9|30
1629721610000|2021-08-23 12:26:50|87492.3|87467.3|87490.4|87465.4|87492.4|87467.4|87490.4|87465.4|38
1629721620000|2021-08-23 12:27:00|87490.5|87465.5|87489.6|87464.6|87493.8|87468.8|87488.6|87463.6|32
1629721630000|2021-08-23 12:27:10|87488.9|87463.9|87486.3|87461.3|87489.6|87464.6|87484.3|87459.3|41
1629721640000|2021-08-23 12:27:20|87486.6|87461.6|87484.5|87459.5|87487.4|87462.4|87484.3|87459.3|33
1629721650000|2021-08-23 12:27:30|87484.6|87459.6|87484.6|87459.6|87485.4|87460.4|87483.8|87458.8|30
1629721660000|2021-08-23 12:27:40|87485.3|87460.3|87484.6|87459.6|87485.7|87460.7|87484|87459|29
1629721670000|2021-08-23 12:27:50|87483.6|87458.6|87480.8|87455.8|87486.6|87461.6|87480.1|87455.1|45
1629721680000|2021-08-23 12:28:00|87481.2|87456.2|87479.6|87454.6|87481.5|87456.5|87479.2|87454.2|47
1629721690000|2021-08-23 12:28:10|87480|87455|87477.8|87452.8|87480.4|87455.4|87476.7|87451.7|40
1629721700000|2021-08-23 12:28:20|87477.6|87452.6|87478.9|87453.9|87479.2|87454.2|87476.8|87451.8|32
1629721710000|2021-08-23 12:28:30|87478.8|87453.8|87478.4|87453.4|87479.6|87454.6|87477.8|87452.8|27
1629721720000|2021-08-23 12:28:40|87478.3|87453.3|87478|87453|87478.3|87453.3|87477.2|87452.2|20
1629721730000|2021-08-23 12:28:50|87477.9|87452.9|87478|87453|87478.9|87453.9|87477.2|87452.2|25
1629721740000|2021-08-23 12:29:00|87477.6|87452.6|87476.2|87451.2|87478.3|87453.3|87476|87451|38
1629721750000|2021-08-23 12:29:10|87476.4|87451.4|87478.3|87453.3|87478.3|87453.3|87476.3|87451.3|29
1629721760000|2021-08-23 12:29:20|87478.2|87453.2|87479.3|87454.3|87479.9|87454.9|87478.2|87453.2|34
1629721770000|2021-08-23 12:29:30|87479.2|87454.2|87481.5|87456.5|87482.1|87457.1|87478.8|87453.8|25
1629721780000|2021-08-23 12:29:40|87480.8|87455.8|87479.9|87454.9|87481.1|87456.1|87479.2|87454.2|33
1629721790000|2021-08-23 12:29:50|87480.4|87455.4|87489.5|87439.5|87491.6|87455.4|87475.3|87439.2|43
1629721800000|2021-08-23 12:30:00|87488.8|87438.8|87471.9|87446.9|87488.8|87451.5|87471.5|87438.8|46
1629721810000|2021-08-23 12:30:10|87471.8|87446.8|87472.1|87447.1|87472.4|87447.4|87471|87446|29
1629721820000|2021-08-23 12:30:20|87472.2|87447.2|87473.5|87448.5|87473.8|87448.8|87470.1|87445.1|32
1629721830000|2021-08-23 12:30:30|87473.7|87448.7|87474.6|87449.6|87475.1|87450.1|87473.3|87448.3|36
1629721840000|2021-08-23 12:30:40|87474.5|87449.5|87470.8|87445.8|87475.4|87450.4|87470.5|87445.5|44
1629721850000|2021-08-23 12:30:50|87470.5|87445.5|87471.9|87446.9|87473.4|87448.4|87470.5|87445.5|45
1629721860000|2021-08-23 12:31:00|87471.4|87446.4|87469|87444|87471.7|87446.7|87467.1|87442.1|38
1629721870000|2021-08-23 12:31:10|87468.8|87443.8|87468.1|87443.1|87469.2|87444.2|87467.9|87442.9|36
1629721880000|2021-08-23 12:31:20|87468|87443|87457.7|87432.7|87468.3|87443.3|87457.7|87432.7|38
1629721890000|2021-08-23 12:31:30|87458.7|87433.7|87445.3|87420.3|87458.7|87433.7|87445.3|87420.3|31
1629721900000|2021-08-23 12:31:40|87445.6|87420.6|87446.5|87421.5|87447.9|87422.9|87442.5|87417.5|46
1629721910000|2021-08-23 12:31:50|87447.1|87422.1|87445.9|87420.9|87447.2|87422.2|87443.5|87418.5|44
1629721920000|2021-08-23 12:32:00|87444.9|87419.9|87441.9|87416.9|87449.2|87424.2|87440.1|87415.1|62
1629721930000|2021-08-23 12:32:10|87442.6|87417.6|87440|87415|87455.1|87419.9|87439.8|87403.1|48
1629721940000|2021-08-23 12:32:20|87439.7|87414.7|87440.3|87415.3|87442|87417|87439.5|87414.5|42
1629721950000|2021-08-23 12:32:30|87439.9|87414.9|87439|87414|87440.7|87415.7|87438.8|87413.8|42
1629721960000|2021-08-23 12:32:40|87438.8|87413.8|87439.5|87414.5|87440.3|87415.3|87438.4|87413.4|33
1629721970000|2021-08-23 12:32:50|87438.4|87413.4|87439.6|87414.6|87452.6|87415.4|87437.5|87402.5|44
1629721980000|2021-08-23 12:33:00|87439.5|87414.5|87445.2|87420.2|87446.5|87421.5|87439.3|87414.3|47
1629721990000|2021-08-23 12:33:10|87444.7|87419.7|87442.8|87417.8|87445.9|87420.9|87442.3|87417.3|37
1629722000000|2021-08-23 12:33:20|87442.7|87417.7|87441.4|87416.4|87442.7|87417.7|87439.6|87414.6|41
1629722010000|2021-08-23 12:33:30|87441.5|87416.5|87443|87418|87455.2|87419.7|87440.3|87405.2|48
1629722020000|2021-08-23 12:33:40|87443.5|87418.5|87442.6|87417.6|87445.4|87420.4|87439.9|87414.9|46
1629722030000|2021-08-23 12:33:50|87442.9|87417.9|87444.9|87419.9|87445.3|87420.3|87442.2|87417.2|47
1629722040000|2021-08-23 12:34:00|87444.7|87419.7|87446.2|87421.2|87448.4|87423.4|87443.5|87418.5|65
1629722050000|2021-08-23 12:34:10|87443.8|87418.8|87442.1|87417.1|87447.3|87422.3|87440.9|87415.9|44
1629722060000|2021-08-23 12:34:20|87440.6|87415.6|87409.2|87384.2|87440.9|87415.9|87409.2|87374|55
1629722070000|2021-08-23 12:34:30|87409.3|87384.3|87417|87367|87423.4|87384.7|87408.5|87366|55
1629722080000|2021-08-23 12:34:40|87416.9|87366.9|87402.3|87377.3|87418.7|87377.5|87402.3|87362.9|59
1629722090000|2021-08-23 12:34:50|87402.5|87377.5|87412.6|87362.6|87417.1|87379|87400|87362.6|53
1629722100000|2021-08-23 12:35:00|87412.3|87362.3|87391.6|87366.6|87412.3|87373.6|87388.1|87350.5|65
1629722110000|2021-08-23 12:35:10|87392.2|87367.2|87396.7|87371.7|87411|87373.9|87392.2|87359.6|45
1629722120000|2021-08-23 12:35:20|87396.5|87371.5|87384.5|87359.5|87396.8|87371.8|87383.1|87358.1|60
1629722130000|2021-08-23 12:35:30|87384.4|87359.4|87381.8|87356.8|87386.7|87361.7|87381.2|87356.2|52
1629722140000|2021-08-23 12:35:40|87381.6|87356.6|87381.8|87356.8|87395.6|87357.8|87381.2|87343.8|53
1629722150000|2021-08-23 12:35:50|87382.1|87357.1|87381.4|87356.4|87383.4|87358.4|87380.5|87355.5|48
1629722160000|2021-08-23 12:36:00|87381.8|87356.8|87392.2|87342.2|87392.2|87356.8|87378.2|87342.2|43
1629722170000|2021-08-23 12:36:10|87381|87356|87378|87353|87381.8|87356.8|87377.4|87352.4|39
1629722180000|2021-08-23 12:36:20|87377.7|87352.7|87376.8|87351.8|87377.9|87352.9|87373.9|87348.9|47
1629722190000|2021-08-23 12:36:30|87377.7|87352.7|87380.7|87355.7|87382.1|87357.1|87374.1|87349.1|50
1629722200000|2021-08-23 12:36:40|87380.9|87355.9|87382.3|87357.3|87384.8|87359.8|87380.5|87355.5|41
1629722210000|2021-08-23 12:36:50|87382.8|87357.8|87382.3|87357.3|87387.2|87362.2|87382|87357|44
1629722220000|2021-08-23 12:37:00|87383.8|87358.8|87377.5|87352.5|87394.9|87361|87377.1|87342.6|56
1629722230000|2021-08-23 12:37:10|87377.7|87352.7|87383.9|87358.9|87384.6|87359.6|87377.4|87352.4|48
1629722240000|2021-08-23 12:37:20|87384.4|87359.4|87385|87360|87385.8|87360.8|87384|87359|45
1629722250000|2021-08-23 12:37:30|87385.1|87360.1|87379|87354|87385.1|87360.1|87377.4|87352.4|29
1629722260000|2021-08-23 12:37:40|87379.2|87354.2|87378|87353|87379.8|87354.8|87377|87352|37
1629722270000|2021-08-23 12:37:50|87377.3|87352.3|87382.4|87357.4|87382.9|87357.9|87376.9|87351.9|40
1629722280000|2021-08-23 12:38:00|87382.5|87357.5|87386.8|87361.8|87387.6|87362.6|87382.5|87357.5|47
1629722290000|2021-08-23 12:38:10|87386.3|87361.3|87388.7|87363.7|87389.1|87364.1|87386.1|87361.1|34
1629722300000|2021-08-23 12:38:20|87389|87364|87392.3|87367.3|87392.8|87367.8|87388.8|87363.8|43
1629722310000|2021-08-23 12:38:30|87392|87367|87393.3|87368.3|87393.8|87368.8|87391.5|87366.5|30
1629722320000|2021-08-23 12:38:40|87393|87368|87389.6|87364.6|87393.7|87368.7|87389.5|87364.5|33
1629722330000|2021-08-23 12:38:50|87389.9|87364.9|87390.9|87365.9|87391.8|87366.8|87389.7|87364.7|44
1629722340000|2021-08-23 12:39:00|87390.8|87365.8|87392.5|87367.5|87392.7|87367.7|87390.8|87365.8|21
1629722350000|2021-08-23 12:39:10|87392.6|87367.6|87386.6|87361.6|87398.8|87367.6|87384.5|87346.4|47
1629722360000|2021-08-23 12:39:20|87386.5|87361.5|87387.6|87362.6|87387.6|87362.6|87385.9|87360.9|31
1629722370000|2021-08-23 12:39:30|87387.4|87362.4|87385.6|87360.6|87387.4|87362.4|87385.6|87360.6|36
1629722380000|2021-08-23 12:39:40|87385.8|87360.8|87385.3|87360.3|87386.8|87361.8|87384.9|87359.9|28
1629722390000|2021-08-23 12:39:50|87385|87360|87380.9|87355.9|87395.4|87360.5|87379.4|87344.1|43
1629722400000|2021-08-23 12:40:00|87380.6|87355.6|87378.4|87353.4|87391.5|87355.9|87375.9|87339.7|37
1629722410000|2021-08-23 12:40:10|87378.6|87353.6|87386.2|87361.2|87396.2|87361.2|87378.5|87345.3|54
1629722420000|2021-08-23 12:40:20|87384.7|87359.7|87384.5|87359.5|87385.3|87360.3|87380.8|87355.8|45
1629722430000|2021-08-23 12:40:30|87384.3|87359.3|87387|87362|87387|87362|87383.3|87358.3|33
1629722440000|2021-08-23 12:40:40|87387.3|87362.3|87384.9|87359.9|87396.8|87362.5|87383.7|87346.7|41
1629722450000|2021-08-23 12:40:50|87384.8|87359.8|87386.1|87361.1|87386.2|87361.2|87382.9|87357.9|43
1629722460000|2021-08-23 12:41:00|87385.9|87360.9|87402.8|87352.8|87402.9|87363.4|87384.3|87351.6|42
1629722470000|2021-08-23 12:41:10|87402.2|87352.2|87403.3|87353.3|87403.8|87353.8|87402|87352|34
1629722480000|2021-08-23 12:41:20|87403.2|87353.2|87403.5|87353.5|87403.8|87353.8|87402.6|87352.6|27
1629722490000|2021-08-23 12:41:30|87402.9|87352.9|87406.3|87356.3|87408.8|87372.2|87392.2|87352.8|51
1629722500000|2021-08-23 12:41:40|87406.5|87356.5|87405.5|87355.5|87407.3|87357.3|87404.8|87354.8|43
1629722510000|2021-08-23 12:41:50|87404|87354|87401.3|87351.3|87406.1|87365.5|87388.6|87351.3|36
1629722520000|2021-08-23 12:42:00|87401.5|87351.5|87405.7|87355.7|87405.7|87365.2|87387.8|87349.4|46
1629722530000|2021-08-23 12:42:10|87405.9|87355.9|87395|87370|87406|87370|87392.9|87355.9|37
1629722540000|2021-08-23 12:42:20|87394.8|87369.8|87398.5|87373.5|87398.5|87373.5|87394|87369|37
1629722550000|2021-08-23 12:42:30|87398.8|87373.8|87405.5|87380.5|87416|87380.5|87398|87360.4|47
1629722560000|2021-08-23 12:42:40|87404.8|87379.8|87407.9|87382.9|87419.4|87384.2|87402.1|87364.3|52
1629722570000|2021-08-23 12:42:50|87408.1|87383.1|87408.3|87383.3|87410.1|87385.1|87407|87382|55
1629722580000|2021-08-23 12:43:00|87408.1|87383.1|87403.3|87378.3|87421|87383.4|87403.3|87370.3|47
1629722590000|2021-08-23 12:43:10|87416.4|87366.4|87401.5|87376.5|87416.8|87377.7|87398.9|87365.6|35
1629722600000|2021-08-23 12:43:20|87402|87377|87398.3|87373.3|87412.2|87378.2|87397.7|87360.1|34
1629722610000|2021-08-23 12:43:30|87398.4|87373.4|87417.1|87367.1|87417.7|87379.2|87398.4|87362.9|40
1629722620000|2021-08-23 12:43:40|87416.4|87366.4|87405.2|87380.2|87418|87380.2|87404.7|87366.4|33
1629722630000|2021-08-23 12:43:50|87405.3|87380.3|87413.4|87363.4|87417.7|87380.3|87398.3|87361.6|39
1629722640000|2021-08-23 12:44:00|87399.8|87374.8|87403|87378|87417.8|87378|87399.1|87363.3|51
1629722650000|2021-08-23 12:44:10|87403.1|87378.1|87418.3|87368.3|87418.3|87378.6|87403.1|87365.8|30
1629722660000|2021-08-23 12:44:20|87418.1|87368.1|87411.4|87386.4|87421.1|87386.4|87409.2|87367|48
1629722670000|2021-08-23 12:44:30|87411.8|87386.8|87416.4|87391.4|87418.3|87393.3|87411.2|87386.2|49
1629722680000|2021-08-23 12:44:40|87416.3|87391.3|87425.3|87400.3|87436.3|87401|87416.3|87386.3|58
1629722690000|2021-08-23 12:44:50|87425.2|87400.2|87427|87402|87427.6|87402.6|87424.4|87399.4|47
1629722700000|2021-08-23 12:45:00|87441.4|87391.4|87438.5|87388.5|87441.4|87400.4|87422.3|87386|27
1629722710000|2021-08-23 12:45:10|87438.3|87388.3|87424.3|87399.3|87438.4|87400.2|87422.7|87385.1|41
1629722720000|2021-08-23 12:45:20|87424.4|87399.4|87427.2|87402.2|87439.6|87403.1|87424.4|87388.6|34
1629722730000|2021-08-23 12:45:30|87426.9|87401.9|87427|87402|87427.3|87402.3|87426.3|87401.3|22
1629722740000|2021-08-23 12:45:40|87426.9|87401.9|87427.8|87402.8|87428|87403|87426.5|87401.5|24
1629722750000|2021-08-23 12:45:50|87427.7|87402.7|87427.6|87402.6|87427.9|87402.9|87426.4|87401.4|33
1629722760000|2021-08-23 12:46:00|87426.9|87401.9|87426.3|87401.3|87426.9|87401.9|87426.2|87401.2|25
1629722770000|2021-08-23 12:46:10|87426.2|87401.2|87426.9|87401.9|87427.5|87402.5|87425.9|87400.9|29
1629722780000|2021-08-23 12:46:20|87427|87402|87426.5|87401.5|87438.9|87403.6|87421.8|87385.8|47
1629722790000|2021-08-23 12:46:30|87426.6|87401.6|87426.9|87401.9|87429.4|87404.4|87426.3|87401.3|18
1629722800000|2021-08-23 12:46:40|87427.4|87402.4|87442.8|87392.8|87443.2|87404.3|87426.9|87391.4|30
1629722810000|2021-08-23 12:46:50|87442.7|87392.7|87429.5|87404.5|87444|87405.5|87429|87392|38
1629722820000|2021-08-23 12:47:00|87429.7|87404.7|87430|87405|87430.2|87405.2|87429.4|87404.4|28
1629722830000|2021-08-23 12:47:10|87430.1|87405.1|87427|87402|87441.4|87406.7|87425.6|87389.2|34
1629722840000|2021-08-23 12:47:20|87426.9|87401.9|87437.8|87387.8|87438.1|87403.3|87422.8|87387.5|41
1629722850000|2021-08-23 12:47:30|87437.7|87387.7|87429.4|87404.4|87437.7|87405.6|87424.2|87387.4|41
1629722860000|2021-08-23 12:47:40|87430|87405|87429.4|87404.4|87431.5|87406.5|87428.4|87403.4|40
1629722870000|2021-08-23 12:47:50|87429.5|87404.5|87430.3|87405.3|87430.9|87405.9|87428.7|87403.7|35
1629722880000|2021-08-23 12:48:00|87430.6|87405.6|87427.3|87402.3|87430.6|87405.6|87426.7|87401.7|27
1629722890000|2021-08-23 12:48:10|87427.4|87402.4|87431.3|87406.3|87432.1|87407.1|87427.4|87402.4|42
1629722900000|2021-08-23 12:48:20|87430.5|87405.5|87431|87406|87431.2|87406.2|87430.3|87405.3|14
1629722910000|2021-08-23 12:48:30|87430.5|87405.5|87430.5|87405.5|87431|87406|87430.2|87405.2|15
1629722920000|2021-08-23 12:48:40|87430.6|87405.6|87430.1|87405.1|87431|87406|87430.1|87405.1|16
1629722930000|2021-08-23 12:48:50|87430|87405|87426.3|87401.3|87431.3|87406.3|87424.5|87399.5|31
1629722940000|2021-08-23 12:49:00|87425.9|87400.9|87423.8|87398.8|87427.3|87402.3|87423.4|87398.4|35
1629722950000|2021-08-23 12:49:10|87423.2|87398.2|87423.4|87398.4|87427.4|87402.4|87421.2|87396.2|44
1629722960000|2021-08-23 12:49:20|87423.6|87398.6|87425.6|87400.6|87427.1|87402.1|87423.5|87398.5|35
1629722970000|2021-08-23 12:49:30|87425.7|87400.7|87457.2|87407.2|87457.4|87418.3|87425.1|87395.5|36
1629722980000|2021-08-23 12:49:40|87455.9|87405.9|87441.5|87416.5|87456.6|87418.2|87440.2|87404|49
1629722990000|2021-08-23 12:49:50|87441.7|87416.7|87445.8|87420.8|87459|87420.8|87441.6|87407.4|44
1629723000000|2021-08-23 12:50:00|87446.2|87421.2|87447|87422|87458.5|87422.1|87441|87405.3|43
1629723010000|2021-08-23 12:50:10|87446.7|87421.7|87446|87421|87447.9|87422.9|87445.6|87420.6|40
1629723020000|2021-08-23 12:50:20|87446.2|87421.2|87446.1|87421.1|87446.2|87421.2|87445.1|87420.1|26
1629723030000|2021-08-23 12:50:30|87446|87421|87445.6|87420.6|87446.2|87421.2|87445.4|87420.4|20
1629723040000|2021-08-23 12:50:40|87445.8|87420.8|87429|87404|87456.6|87421|87429|87392|47
1629723050000|2021-08-23 12:50:50|87428.7|87403.7|87444.7|87394.7|87447|87405.7|87428.4|87394.7|48
1629723060000|2021-08-23 12:51:00|87444.5|87394.5|87426.9|87401.9|87444.5|87407.4|87426.9|87394.4|42
1629723070000|2021-08-23 12:51:10|87427.3|87402.3|87426.3|87401.3|87428.2|87403.2|87425.8|87400.8|30
1629723080000|2021-08-23 12:51:20|87426.5|87401.5|87425|87400|87427.2|87402.2|87424.1|87399.1|28
1629723090000|2021-08-23 12:51:30|87424.9|87399.9|87429.3|87404.3|87432.3|87407.3|87424.6|87399.6|28
1629723100000|2021-08-23 12:51:40|87429.2|87404.2|87426.5|87401.5|87432.9|87407.9|87424.8|87399.8|49
1629723110000|2021-08-23 12:51:50|87426.6|87401.6|87422.4|87397.4|87426.9|87401.9|87420|87395|35
1629723120000|2021-08-23 12:52:00|87422.2|87397.2|87427.9|87402.9|87443|87403.8|87421.9|87392.5|53
1629723130000|2021-08-23 12:52:10|87427.6|87402.6|87443.2|87393.2|87443.2|87405.9|87427.6|87392.4|28
1629723140000|2021-08-23 12:52:20|87442.9|87392.9|87430.3|87405.3|87444.4|87406.3|87429.1|87391.6|32
1629723150000|2021-08-23 12:52:30|87443.4|87393.4|87429.7|87404.7|87444.8|87404.8|87429|87392.2|35
1629723160000|2021-08-23 12:52:40|87429.3|87404.3|87430|87405|87430|87405|87427.4|87402.4|27
1629723170000|2021-08-23 12:52:50|87430.2|87405.2|87428.8|87403.8|87430.3|87405.3|87426.7|87401.7|35
1629723180000|2021-08-23 12:53:00|87428.6|87403.6|87426.8|87401.8|87429.2|87404.2|87424.9|87399.9|32
1629723190000|2021-08-23 12:53:10|87426.7|87401.7|87427.3|87402.3|87428.5|87403.5|87426|87401|20
1629723200000|2021-08-23 12:53:20|87427.6|87402.6|87423.3|87398.3|87428.2|87403.2|87420.5|87395.5|33
1629723210000|2021-08-23 12:53:30|87423.5|87398.5|87428.3|87403.3|87429.8|87404.8|87422.2|87397.2|46
1629723220000|2021-08-23 12:53:40|87427.9|87402.9|87424.2|87399.2|87427.9|87402.9|87423.5|87398.5|41
1629723230000|2021-08-23 12:53:50|87424.4|87399.4|87422.1|87397.1|87425|87400|87419.9|87394.9|37
1629723240000|2021-08-23 12:54:00|87421.8|87396.8|87421.9|87396.9|87422.3|87397.3|87416.9|87391.9|50
1629723250000|2021-08-23 12:54:10|87421.8|87396.8|87424.6|87399.6|87425|87400|87421.8|87396.8|41
1629723260000|2021-08-23 12:54:20|87424.7|87399.7|87421.5|87396.5|87425|87400|87420.7|87395.7|33
1629723270000|2021-08-23 12:54:30|87421.1|87396.1|87420.5|87395.5|87421.2|87396.2|87419.7|87394.7|28
1629723280000|2021-08-23 12:54:40|87420.6|87395.6|87421.5|87396.5|87422.2|87397.2|87420.2|87395.2|33
1629723290000|2021-08-23 12:54:50|87421.3|87396.3|87420.4|87395.4|87423.3|87398.3|87418.4|87393.4|39
1629723300000|2021-08-23 12:55:00|87418.9|87393.9|87420.2|87395.2|87421.4|87396.4|87417.6|87392.6|36
1629723310000|2021-08-23 12:55:10|87419.7|87394.7|87419.8|87394.8|87420.3|87395.3|87419.6|87394.6|25
1629723320000|2021-08-23 12:55:20|87419.5|87394.5|87417.7|87392.7|87419.5|87394.5|87417.6|87392.6|32
1629723330000|2021-08-23 12:55:30|87418.3|87393.3|87418.1|87393.1|87419|87394|87417.8|87392.8|25
1629723340000|2021-08-23 12:55:40|87417.5|87392.5|87416.4|87391.4|87419.4|87394.4|87416.1|87391.1|40
1629723350000|2021-08-23 12:55:50|87417.5|87392.5|87421.1|87396.1|87421.4|87396.4|87416.8|87391.8|49
1629723360000|2021-08-23 12:56:00|87421.3|87396.3|87419.2|87394.2|87421.7|87396.7|87418.6|87393.6|39
1629723370000|2021-08-23 12:56:10|87419|87394|87422.3|87397.3|87425.3|87400.3|87418.4|87393.4|43
1629723380000|2021-08-23 12:56:20|87423|87398|87427.7|87402.7|87441.6|87403.6|87423|87390|27
1629723390000|2021-08-23 12:56:30|87427.8|87402.8|87428.4|87403.4|87429.1|87404.1|87427.8|87402.8|32
1629723400000|2021-08-23 12:56:40|87428.6|87403.6|87428.3|87403.3|87428.8|87403.8|87427.9|87402.9|20
1629723410000|2021-08-23 12:56:50|87428.4|87403.4|87428.2|87403.2|87428.6|87403.6|87428|87403|10
1629723420000|2021-08-23 12:57:00|87428.7|87403.7|87429|87404|87429|87404|87428|87403|21
1629723430000|2021-08-23 12:57:10|87429.1|87404.1|87426.8|87401.8|87431.7|87406.7|87426.7|87401.7|35
1629723440000|2021-08-23 12:57:20|87424.9|87399.9|87423.3|87398.3|87425|87400|87423.3|87398.3|43
1629723450000|2021-08-23 12:57:30|87423.4|87398.4|87420.4|87395.4|87424.2|87399.2|87419.6|87394.6|37
1629723460000|2021-08-23 12:57:40|87421.2|87396.2|87420.8|87395.8|87422|87397|87420.1|87395.1|20
1629723470000|2021-08-23 12:57:50|87420.9|87395.9|87420.3|87395.3|87420.9|87395.9|87420.2|87395.2|18
1629723480000|2021-08-23 12:58:00|87420.4|87395.4|87423.4|87398.4|87423.7|87398.7|87420.4|87395.4|33
1629723490000|2021-08-23 12:58:10|87422.8|87397.8|87425.4|87400.4|87425.5|87400.5|87422.8|87397.8|26
1629723500000|2021-08-23 12:58:20|87425.3|87400.3|87416.2|87391.2|87425.3|87400.3|87414.5|87389.5|35
1629723510000|2021-08-23 12:58:30|87416.5|87391.5|87420.3|87395.3|87420.7|87395.7|87416.5|87391.5|23
1629723520000|2021-08-23 12:58:40|87420.1|87395.1|87419.3|87394.3|87421.5|87396.5|87417.6|87392.6|36
1629723530000|2021-08-23 12:58:50|87418.6|87393.6|87419.6|87394.6|87419.6|87394.6|87418.3|87393.3|28
1629723540000|2021-08-23 12:59:00|87419.4|87394.4|87437.3|87412.3|87438.6|87413.6|87417.3|87392.3|51
1629723550000|2021-08-23 12:59:10|87437.6|87412.6|87440.3|87415.3|87442|87417|87437.1|87412.1|54
1629723560000|2021-08-23 12:59:20|87440.2|87415.2|87436.9|87411.9|87441.3|87416.3|87436.9|87411.9|34
1629723570000|2021-08-23 12:59:30|87435.3|87410.3|87436.6|87411.6|87437.4|87412.4|87434.5|87409.5|42
1629723580000|2021-08-23 12:59:40|87436.5|87411.5|87440.2|87415.2|87452.5|87416.9|87436.2|87401.6|47
1629723590000|2021-08-23 12:59:50|87440|87415|87438.5|87413.5|87452.4|87416.4|87438.5|87400.6|34
1629723600000|2021-08-23 13:00:00|87438.1|87413.1|87440.9|87415.9|87443.9|87418.9|87436.2|87411.2|63
1629723610000|2021-08-23 13:00:10|87440.8|87415.8|87447.1|87422.1|87448.5|87423.5|87440.6|87415.6|47
1629723620000|2021-08-23 13:00:20|87446.5|87421.5|87444.8|87419.8|87446.6|87421.6|87444.2|87419.2|28
1629723630000|2021-08-23 13:00:30|87445.1|87420.1|87440.3|87415.3|87446.6|87421.6|87437|87412|43
1629723640000|2021-08-23 13:00:40|87440.4|87415.4|87436.5|87411.5|87443.3|87418.3|87435.8|87410.8|36
1629723650000|2021-08-23 13:00:50|87435.6|87410.6|87441.3|87416.3|87441.5|87416.5|87434.7|87409.7|42
1629723660000|2021-08-23 13:01:00|87440.6|87415.6|87437.7|87412.7|87440.7|87415.7|87436.6|87411.6|56
1629723670000|2021-08-23 13:01:10|87437.6|87412.6|87437.5|87412.5|87438.4|87413.4|87437.5|87412.5|16
1629723680000|2021-08-23 13:01:20|87437.6|87412.6|87439.1|87414.1|87440.5|87415.5|87433.9|87408.9|47
1629723690000|2021-08-23 13:01:30|87439.3|87414.3|87431|87406|87440|87415|87430|87405|41
1629723700000|2021-08-23 13:01:40|87430.8|87405.8|87434.8|87409.8|87437.1|87412.1|87430.1|87405.1|58
1629723710000|2021-08-23 13:01:50|87434.9|87409.9|87432.9|87407.9|87435.8|87410.8|87430.8|87405.8|43
1629723720000|2021-08-23 13:02:00|87432.7|87407.7|87437.5|87412.5|87438.7|87413.7|87432.3|87407.3|57
1629723730000|2021-08-23 13:02:10|87438.2|87413.2|87439.7|87414.7|87440.5|87415.5|87434.6|87409.6|44
1629723740000|2021-08-23 13:02:20|87438.9|87413.9|87448.8|87423.8|87449.6|87424.6|87438.9|87413.9|52
1629723750000|2021-08-23 13:02:30|87449.3|87424.3|87446.7|87421.7|87449.6|87424.6|87445.5|87420.5|41
1629723760000|2021-08-23 13:02:40|87447.5|87422.5|87443.7|87418.7|87448|87423|87443.7|87418.7|55
1629723770000|2021-08-23 13:02:50|87444.1|87419.1|87446.5|87421.5|87446.5|87421.5|87444|87419|48
1629723780000|2021-08-23 13:03:00|87446.3|87421.3|87445|87420|87446.3|87421.3|87442.3|87417.3|54
1629723790000|2021-08-23 13:03:10|87444.4|87419.4|87437.5|87412.5|87445.1|87420.1|87437.2|87412.2|40
1629723800000|2021-08-23 13:03:20|87437.1|87412.1|87441|87416|87441.4|87416.4|87436.8|87411.8|48
1629723810000|2021-08-23 13:03:30|87441.3|87416.3|87447.5|87422.5|87448.3|87423.3|87433.2|87408.2|54
1629723820000|2021-08-23 13:03:40|87450.2|87425.2|87461|87436|87462.6|87437.6|87449.8|87424.8|49
1629723830000|2021-08-23 13:03:50|87461.3|87436.3|87466.3|87441.3|87466.9|87441.9|87459.4|87434.4|60
1629723840000|2021-08-23 13:04:00|87466.7|87441.7|87468.7|87443.7|87480.2|87446.3|87463.3|87430|58
1629723850000|2021-08-23 13:04:10|87468.6|87443.6|87469.3|87444.3|87469.8|87444.8|87463.6|87438.6|50
1629723860000|2021-08-23 13:04:20|87469.6|87444.6|87478.1|87453.1|87478.3|87453.3|87469.6|87444.6|55
1629723870000|2021-08-23 13:04:30|87477.9|87452.9|87477.5|87452.5|87479.9|87454.9|87477.4|87452.4|49
1629723880000|2021-08-23 13:04:40|87477.8|87452.8|87474.7|87449.7|87478.2|87453.2|87474.7|87449.7|33
1629723890000|2021-08-23 13:04:50|87474.2|87449.2|87479.4|87454.4|87481|87456|87473.9|87448.9|44
1629723900000|2021-08-23 13:05:00|87480.5|87455.5|87479.5|87454.5|87480.7|87455.7|87476|87451|46
1629723910000|2021-08-23 13:05:10|87478.5|87453.5|87480.9|87430.9|87485.8|87453.9|87468.9|87430.9|56
1629723920000|2021-08-23 13:05:20|87481|87431|87464.3|87439.3|87481.1|87439.4|87462.1|87426.8|52
1629723930000|2021-08-23 13:05:30|87463.8|87438.8|87475|87425|87478.3|87440.3|87462.9|87424.6|37
1629723940000|2021-08-23 13:05:40|87475.1|87425.1|87461.2|87436.2|87476.1|87440.9|87460.9|87425.1|45
1629723950000|2021-08-23 13:05:50|87459.8|87434.8|87461.6|87436.6|87463|87438|87459.2|87434.2|51
1629723960000|2021-08-23 13:06:00|87461.9|87436.9|87459.7|87434.7|87474.1|87438|87457.6|87424.1|52
1629723970000|2021-08-23 13:06:10|87459.6|87434.6|87460.5|87435.5|87461|87436|87457.8|87432.8|52
1629723980000|2021-08-23 13:06:20|87460.6|87435.6|87465.8|87440.8|87467.2|87442.2|87460|87435|55
1629723990000|2021-08-23 13:06:30|87466.4|87441.4|87473.8|87423.8|87474.6|87441.4|87461.8|87423.7|55
1629724000000|2021-08-23 13:06:40|87473.3|87423.3|87460.7|87435.7|87475|87437|87460.7|87422.6|25
1629724010000|2021-08-23 13:06:50|87460.6|87435.6|87461|87436|87461|87436|87457.3|87432.3|40
1629724020000|2021-08-23 13:07:00|87460.4|87435.4|87459.5|87434.5|87461.8|87436.8|87459.4|87434.4|30
1629724030000|2021-08-23 13:07:10|87459.7|87434.7|87458.9|87433.9|87460|87435|87458.7|87433.7|24
1629724040000|2021-08-23 13:07:20|87459.1|87434.1|87467.7|87442.7|87468|87443|87458.7|87433.7|57
1629724050000|2021-08-23 13:07:30|87467.3|87442.3|87467.1|87442.1|87469.4|87444.4|87466.3|87441.3|62
1629724060000|2021-08-23 13:07:40|87467.7|87442.7|87471.6|87446.6|87471.7|87446.7|87466.4|87441.4|71
1629724070000|2021-08-23 13:07:50|87471|87446|87470.6|87445.6|87471.2|87446.2|87467.2|87442.2|43
1629724080000|2021-08-23 13:08:00|87470.9|87445.9|87470.9|87445.9|87472.1|87447.1|87465.8|87440.8|62
1629724090000|2021-08-23 13:08:10|87470.5|87445.5|87474.3|87449.3|87475.2|87450.2|87469.5|87444.5|58
1629724100000|2021-08-23 13:08:20|87474.2|87449.2|87481.2|87456.2|87495.5|87459.9|87474.1|87444.6|53
1629724110000|2021-08-23 13:08:30|87480.7|87455.7|87475|87450|87480.7|87455.7|87473.7|87448.7|40
1629724120000|2021-08-23 13:08:40|87474.4|87449.4|87475.1|87450.1|87476.3|87451.3|87474.1|87449.1|27
1629724130000|2021-08-23 13:08:50|87474.8|87449.8|87478.6|87453.6|87478.7|87453.7|87473.7|87448.7|47
1629724140000|2021-08-23 13:09:00|87478.7|87453.7|87488.9|87438.9|87488.9|87454.2|87476|87438.9|50
1629724150000|2021-08-23 13:09:10|87476.1|87451.1|87485.1|87435.1|87485.2|87451.9|87471.3|87433.3|37
1629724160000|2021-08-23 13:09:20|87484|87434|87469.9|87444.9|87485.2|87446.8|87469.5|87434|35
1629724170000|2021-08-23 13:09:30|87469.8|87444.8|87469.1|87444.1|87469.8|87444.8|87467.7|87442.7|26
1629724180000|2021-08-23 13:09:40|87469.4|87444.4|87466|87441|87470.1|87445.1|87464.9|87439.9|33
1629724190000|2021-08-23 13:09:50|87465.7|87440.7|87459.4|87434.4|87465.9|87440.9|87459.2|87434.2|43
1629724200000|2021-08-23 13:10:00|87460.3|87435.3|87479|87429|87482.4|87445.3|87459|87424.7|62
1629724210000|2021-08-23 13:10:10|87478.7|87428.7|87482.6|87432.6|87483.1|87444.6|87461.8|87424.4|58
1629724220000|2021-08-23 13:10:20|87483.4|87433.4|87470.9|87445.9|87483.4|87446.3|87470.1|87431.8|41
1629724230000|2021-08-23 13:10:30|87469.7|87444.7|87472.7|87447.7|87473|87448|87469.6|87444.6|36
1629724240000|2021-08-23 13:10:40|87472.8|87447.8|87476.8|87451.8|87478.2|87453.2|87472.6|87447.6|44
1629724250000|2021-08-23 13:10:50|87477.3|87452.3|87468|87443|87484.3|87452.3|87467|87434.3|55
1629724260000|2021-08-23 13:11:00|87468.7|87443.7|87485.8|87435.8|87485.8|87445.5|87464.5|87429.3|51
1629724270000|2021-08-23 13:11:10|87487.3|87437.3|87476.2|87451.2|87488.8|87451.6|87476|87436.7|40
1629724280000|2021-08-23 13:11:20|87475.9|87450.9|87478|87453|87479.3|87454.3|87475.5|87450.5|42
1629724290000|2021-08-23 13:11:30|87478.2|87453.2|87476.4|87451.4|87492|87456.4|87475.4|87441.5|40
1629724300000|2021-08-23 13:11:40|87476.3|87451.3|87475.1|87450.1|87489|87451.7|87475.1|87437.3|35
1629724310000|2021-08-23 13:11:50|87474.9|87449.9|87472.6|87447.6|87484|87451.1|87469.8|87432.5|35
1629724320000|2021-08-23 13:12:00|87472.4|87447.4|87471.9|87446.9|87472.4|87447.4|87471.7|87446.7|27
1629724330000|2021-08-23 13:12:10|87471.6|87446.6|87472.1|87447.1|87472.7|87447.7|87470.4|87445.4|31
1629724340000|2021-08-23 13:12:20|87472.2|87447.2|87471.6|87446.6|87473.2|87448.2|87471.2|87446.2|38
1629724350000|2021-08-23 13:12:30|87471.5|87446.5|87473.8|87448.8|87475.1|87450.1|87471.4|87446.4|33
1629724360000|2021-08-23 13:12:40|87473.7|87448.7|87476|87451|87487.9|87451|87472.2|87437.2|43
1629724370000|2021-08-23 13:12:50|87475.9|87450.9|87470.9|87445.9|87475.9|87450.9|87469.2|87444.2|32
1629724380000|2021-08-23 13:13:00|87470.8|87445.8|87472.4|87447.4|87488|87447.9|87470.8|87434.2|45
1629724390000|2021-08-23 13:13:10|87471.9|87446.9|87473.6|87448.6|87473.6|87448.6|87471.9|87446.9|33
1629724400000|2021-08-23 13:13:20|87473.7|87448.7|87479.6|87429.6|87481.5|87448.7|87465.7|87428.7|32
1629724410000|2021-08-23 13:13:30|87479.5|87429.5|87482.7|87432.7|87482.7|87432.7|87479.3|87429.3|34
1629724420000|2021-08-23 13:13:40|87482.8|87432.8|87490.7|87440.7|87490.7|87452.7|87475.3|87432.7|41
1629724430000|2021-08-23 13:13:50|87490.5|87440.5|87478|87453|87492.3|87454.1|87477.9|87440.4|46
1629724440000|2021-08-23 13:14:00|87477.9|87452.9|87473.7|87448.7|87488.4|87452.9|87472.1|87437.1|45
1629724450000|2021-08-23 13:14:10|87470.3|87445.3|87474.7|87449.7|87484.8|87450.3|87469.5|87434.8|47
1629724460000|2021-08-23 13:14:20|87474.5|87449.5|87467.8|87442.8|87474.5|87449.5|87467|87442|55
1629724470000|2021-08-23 13:14:30|87467.9|87442.9|87468.3|87443.3|87468.8|87443.8|87467.7|87442.7|36
1629724480000|2021-08-23 13:14:40|87468.5|87443.5|87468.8|87443.8|87469|87444|87467.3|87442.3|38
1629724490000|2021-08-23 13:14:50|87468.9|87443.9|87468.7|87443.7|87469.3|87444.3|87467.8|87442.8|32
1629724500000|2021-08-23 13:15:00|87468.9|87443.9|87467.8|87442.8|87469.9|87444.9|87467.4|87442.4|42
1629724510000|2021-08-23 13:15:10|87468.7|87443.7|87465.1|87440.1|87468.7|87443.7|87465|87440|34
1629724520000|2021-08-23 13:15:20|87465.3|87440.3|87461.5|87436.5|87465.3|87440.3|87460.6|87435.6|47
1629724530000|2021-08-23 13:15:30|87461.3|87436.3|87466.6|87416.6|87466.6|87436.3|87452.2|87412.6|52
1629724540000|2021-08-23 13:15:40|87466.8|87416.8|87465.5|87415.5|87467.2|87429.6|87453.8|87413.5|33
1629724550000|2021-08-23 13:15:50|87465.3|87415.3|87465.5|87415.5|87467.7|87426.9|87450.4|87412.2|48
1629724560000|2021-08-23 13:16:00|87465.6|87415.6|87465.3|87415.3|87466.2|87416.2|87465|87415|31
1629724570000|2021-08-23 13:16:10|87465.1|87415.1|87459.1|87409.1|87465.1|87420.8|87445.8|87406.2|53
1629724580000|2021-08-23 13:16:20|87458.9|87408.9|87464.1|87414.1|87465.8|87415.8|87458.3|87408.3|54
1629724590000|2021-08-23 13:16:30|87464.4|87414.4|87465.7|87415.7|87465.9|87415.9|87463.5|87413.5|46
1629724600000|2021-08-23 13:16:40|87463.9|87413.9|87463.8|87413.8|87464.4|87414.4|87462.5|87412.5|37
1629724610000|2021-08-23 13:16:50|87464.4|87414.4|87463.4|87413.4|87464.7|87414.7|87462.8|87412.8|38
1629724620000|2021-08-23 13:17:00|87463.5|87413.5|87451.8|87426.8|87464.2|87427.5|87451.5|87412.7|41
1629724630000|2021-08-23 13:17:10|87451.9|87426.9|87465.5|87415.5|87466|87427|87451.9|87414.4|30
1629724640000|2021-08-23 13:17:20|87465|87415|87460.4|87410.4|87465.1|87415.1|87460.2|87410.2|45
1629724650000|2021-08-23 13:17:30|87460.2|87410.2|87457.3|87407.3|87460.2|87419.4|87443.7|87405.6|44
1629724660000|2021-08-23 13:17:40|87457.2|87407.2|87455.7|87405.7|87457.8|87407.8|87454.8|87404.8|29
1629724670000|2021-08-23 13:17:50|87455.8|87405.8|87462.8|87412.8|87462.8|87412.8|87455.6|87405.6|40
1629724680000|2021-08-23 13:18:00|87462.6|87412.6|87460.8|87410.8|87462.6|87420.1|87445|87407.4|36
1629724690000|2021-08-23 13:18:10|87460.5|87410.5|87458.1|87433.1|87471.3|87433.8|87457.2|87410.2|50
1629724700000|2021-08-23 13:18:20|87458.5|87433.5|87463.9|87438.9|87476.7|87439.3|87458.3|87424.5|52
1629724710000|2021-08-23 13:18:30|87463.7|87438.7|87462.3|87437.3|87465.3|87440.3|87461.8|87436.8|40
1629724720000|2021-08-23 13:18:40|87461.9|87436.9|87463.3|87438.3|87464.7|87439.7|87460.2|87435.2|48
1629724730000|2021-08-23 13:18:50|87463|87438|87461.9|87436.9|87463.4|87438.4|87461.8|87436.8|38
1629724740000|2021-08-23 13:19:00|87461.8|87436.8|87459.4|87434.4|87473.9|87437.1|87459.2|87419.2|53
1629724750000|2021-08-23 13:19:10|87459.3|87434.3|87456.2|87431.2|87468.4|87434.4|87454.7|87418.1|42
1629724760000|2021-08-23 13:19:20|87456.1|87431.1|87457|87432|87457|87432|87455|87430|39
1629724770000|2021-08-23 13:19:30|87457.8|87432.8|87469.2|87419.2|87470.9|87432.9|87456.3|87419.2|44
1629724780000|2021-08-23 13:19:40|87469|87419|87457.7|87432.7|87470.5|87433.1|87457.7|87418.7|42
1629724790000|2021-08-23 13:19:50|87457.8|87432.8|87462.5|87437.5|87476.7|87440.3|87457.8|87420.2|60
1629724800000|2021-08-23 13:20:00|87462.2|87437.2|87475.3|87450.3|87488|87451.1|87462.2|87437.2|52
1629724810000|2021-08-23 13:20:10|87475.4|87450.4|87479.6|87454.6|87490|87455.3|87472.3|87438.9|51
1629724820000|2021-08-23 13:20:20|87479.9|87454.9|87478.9|87453.9|87480.3|87455.3|87477.3|87452.3|44
1629724830000|2021-08-23 13:20:30|87479|87454|87485.1|87460.1|87486.3|87461.3|87478.5|87453.5|34
1629724840000|2021-08-23 13:20:40|87486.8|87461.8|87486.6|87461.6|87489.5|87464.5|87485.6|87460.6|44
1629724850000|2021-08-23 13:20:50|87487.5|87462.5|87498|87448|87498.3|87462.5|87482.3|87446.1|45
1629724860000|2021-08-23 13:21:00|87498.5|87448.5|87483|87458|87498.5|87461.4|87483|87447.2|37
1629724870000|2021-08-23 13:21:10|87482.3|87457.3|87473.6|87448.6|87489.3|87457.3|87473.6|87437|47
1629724880000|2021-08-23 13:21:20|87473.7|87448.7|87480|87430|87485.8|87448.8|87466.4|87429.2|43
1629724890000|2021-08-23 13:21:30|87479.9|87429.9|87483.6|87433.6|87486.8|87448.6|87467.2|87429.3|47
1629724900000|2021-08-23 13:21:40|87471.1|87446.1|87471.3|87446.3|87472|87447|87470.3|87445.3|38
1629724910000|2021-08-23 13:21:50|87470.8|87445.8|87476|87451|87487.7|87451|87470.8|87437|39
1629724920000|2021-08-23 13:22:00|87477.1|87452.1|87481|87456|87493.4|87457|87476.4|87443|46
1629724930000|2021-08-23 13:22:10|87481.1|87456.1|87479.7|87454.7|87482.2|87457.2|87479.7|87454.7|32
1629724940000|2021-08-23 13:22:20|87478.9|87453.9|87485.7|87460.7|87497|87462.4|87478.8|87442.2|53
1629724950000|2021-08-23 13:22:30|87486.2|87461.2|87483.6|87458.6|87486.2|87461.2|87482.4|87457.4|33
1629724960000|2021-08-23 13:22:40|87483.5|87458.5|87481.1|87456.1|87495|87458.5|87474.8|87440.1|59
1629724970000|2021-08-23 13:22:50|87481.3|87456.3|87475.2|87450.2|87490.5|87456.7|87474.9|87437.8|41
1629724980000|2021-08-23 13:23:00|87475.4|87450.4|87473.4|87448.4|87476|87451|87473.4|87448.4|27
1629724990000|2021-08-23 13:23:10|87473.7|87448.7|87479.1|87429.1|87481|87448.8|87467.6|87428.3|40
1629725000000|2021-08-23 13:23:20|87479|87429|87477.3|87427.3|87479.2|87429.2|87477.3|87427.3|24
1629725010000|2021-08-23 13:23:30|87477.1|87427.1|87462.6|87437.6|87477.4|87438.3|87462.6|87424.4|31
1629725020000|2021-08-23 13:23:40|87462.8|87437.8|87463.7|87438.7|87465.8|87440.8|87462|87437|29
1629725030000|2021-08-23 13:23:50|87465|87440|87465.4|87440.4|87465.7|87440.7|87463.7|87438.7|31
1629725040000|2021-08-23 13:24:00|87465.8|87440.8|87465|87440|87466.5|87441.5|87464.6|87439.6|26
1629725050000|2021-08-23 13:24:10|87464.7|87439.7|87457.4|87432.4|87471.5|87440.2|87456.5|87421.2|34
1629725060000|2021-08-23 13:24:20|87457|87432|87455|87430|87470|87432.6|87454.6|87417.7|32
1629725070000|2021-08-23 13:24:30|87455.1|87430.1|87453.5|87428.5|87455.4|87430.4|87448.3|87423.3|48
1629725080000|2021-08-23 13:24:40|87453.1|87428.1|87454.4|87429.4|87455|87430|87452|87427|34
1629725090000|2021-08-23 13:24:50|87454.1|87429.1|87457.6|87432.6|87458.2|87433.2|87454.1|87429.1|34
1629725100000|2021-08-23 13:25:00|87457.3|87432.3|87453.6|87428.6|87457.3|87432.3|87453.3|87428.3|37
1629725110000|2021-08-23 13:25:10|87454.3|87429.3|87451.7|87426.7|87454.3|87429.3|87449.7|87424.7|46
1629725120000|2021-08-23 13:25:20|87451.3|87426.3|87454.8|87429.8|87455.2|87430.2|87449.9|87424.9|33
1629725130000|2021-08-23 13:25:30|87455.2|87430.2|87451.3|87426.3|87455.2|87430.2|87447|87422|41
1629725140000|2021-08-23 13:25:40|87451.2|87426.2|87447.9|87422.9|87451.7|87426.7|87446.6|87421.6|49
1629725150000|2021-08-23 13:25:50|87447.6|87422.6|87457.2|87432.2|87457.8|87432.8|87447.6|87422.6|48
1629725160000|2021-08-23 13:26:00|87456.8|87431.8|87465.3|87440.3|87466.2|87441.2|87455.6|87430.6|60
1629725170000|2021-08-23 13:26:10|87465|87440|87459.7|87434.7|87467.2|87442.2|87457.8|87432.8|67
1629725180000|2021-08-23 13:26:20|87459.8|87434.8|87458.5|87433.5|87459.8|87434.8|87457.8|87432.8|34
1629725190000|2021-08-23 13:26:30|87458.6|87433.6|87453.3|87428.3|87472.5|87435.2|87453|87422.3|58
1629725200000|2021-08-23 13:26:40|87453.5|87428.5|87456.2|87431.2|87457.5|87432.5|87453.5|87428.5|57
1629725210000|2021-08-23 13:26:50|87456.3|87431.3|87454.8|87429.8|87460|87435|87453.7|87428.7|54
1629725220000|2021-08-23 13:27:00|87454.7|87429.7|87445.3|87420.3|87454.7|87429.7|87444.6|87419.6|52
1629725230000|2021-08-23 13:27:10|87445.2|87420.2|87438.7|87413.7|87454.4|87420.2|87438.6|87403.5|59
1629725240000|2021-08-23 13:27:20|87438.8|87413.8|87433.1|87408.1|87442.6|87413.8|87428.2|87391.9|60
1629725250000|2021-08-23 13:27:30|87432.6|87407.6|87431.8|87406.8|87433.5|87408.5|87431.7|87406.7|41
1629725260000|2021-08-23 13:27:40|87431.7|87406.7|87431.8|87406.8|87432.6|87407.6|87431.2|87406.2|33
1629725270000|2021-08-23 13:27:50|87431.7|87406.7|87430.9|87405.9|87432.5|87407.5|87429.6|87404.6|42
1629725280000|2021-08-23 13:28:00|87431.2|87406.2|87438.7|87413.7|87445|87413.7|87431.1|87395|59
1629725290000|2021-08-23 13:28:10|87438.6|87413.6|87432.1|87407.1|87438.6|87413.6|87431.2|87406.2|40
1629725300000|2021-08-23 13:28:20|87432.8|87407.8|87443.2|87393.2|87445.3|87409.2|87427.8|87390.1|46
1629725310000|2021-08-23 13:28:30|87443|87393|87436.3|87386.3|87445.1|87407.1|87423.7|87385.4|59
1629725320000|2021-08-23 13:28:40|87436.6|87386.6|87426.6|87376.6|87437.3|87399.8|87413.4|87376.1|66
1629725330000|2021-08-23 13:28:50|87415.2|87390.2|87418.4|87393.4|87430.6|87394.9|87412.4|87379.6|51
1629725340000|2021-08-23 13:29:00|87418.9|87393.9|87415|87390|87432|87393.9|87414.5|87379.6|51
1629725350000|2021-08-23 13:29:10|87415.8|87390.8|87415.3|87390.3|87429.2|87391.6|87412.3|87378|41
1629725360000|2021-08-23 13:29:20|87415.5|87390.5|87406.6|87381.6|87424.4|87393.4|87406|87374.4|62
1629725370000|2021-08-23 13:29:30|87407.6|87382.6|87406.1|87381.1|87412.2|87387.2|87405.3|87380.3|44
1629725380000|2021-08-23 13:29:40|87406|87381|87411.3|87386.3|87414.4|87389.4|87405.9|87380.9|40
1629725390000|2021-08-23 13:29:50|87411.1|87386.1|87414|87389|87414.2|87389.2|87411.1|87386.1|46
1629725400000|2021-08-23 13:30:00|87414.1|87389.1|87416.2|87391.2|87417.9|87392.9|87411.5|87386.5|52
1629725410000|2021-08-23 13:30:10|87418.4|87393.4|87421.7|87396.7|87427.1|87402.1|87417.9|87392.9|62
1629725420000|2021-08-23 13:30:20|87421.5|87396.5|87428.7|87403.7|87432.6|87407.6|87420.4|87395.4|49
1629725430000|2021-08-23 13:30:30|87429|87404|87428.4|87403.4|87430.4|87405.4|87427.7|87402.7|46
1629725440000|2021-08-23 13:30:40|87429.6|87404.6|87423.6|87398.6|87429.6|87404.6|87423.6|87398.6|55
1629725450000|2021-08-23 13:30:50|87423.5|87398.5|87423.9|87398.9|87425.5|87400.5|87420.4|87395.4|54
1629725460000|2021-08-23 13:31:00|87424.3|87399.3|87416.7|87391.7|87424.3|87399.3|87416|87391|53
1629725470000|2021-08-23 13:31:10|87417.2|87392.2|87425|87375|87425|87392.2|87407.8|87369|63
1629725480000|2021-08-23 13:31:20|87425.1|87375.1|87412.3|87362.3|87425.1|87378.8|87398.6|87361.3|61
1629725490000|2021-08-23 13:31:30|87397.6|87372.6|87402.7|87352.7|87408|87372.6|87393|87352.7|51
1629725500000|2021-08-23 13:31:40|87402.1|87352.1|87377.1|87352.1|87402.5|87365.6|87376.5|87350.5|65
1629725510000|2021-08-23 13:31:50|87377.2|87352.2|87370.6|87345.6|87383.1|87352.2|87368.3|87330.7|49
1629725520000|2021-08-23 13:32:00|87370.8|87345.8|87377.3|87352.3|87390.3|87353.6|87370.8|87334.5|56
1629725530000|2021-08-23 13:32:10|87377.8|87352.8|87380.6|87355.6|87393|87357.5|87376.9|87338.6|61
1629725540000|2021-08-23 13:32:20|87379.7|87354.7|87370.3|87345.3|87380.3|87355.3|87367.9|87342.9|56
1629725550000|2021-08-23 13:32:30|87369.9|87344.9|87355.9|87330.9|87375.5|87344.9|87351.1|87315.2|63
1629725560000|2021-08-23 13:32:40|87356.4|87331.4|87353.7|87328.7|87369.1|87333.8|87352.4|87319.1|57
1629725570000|2021-08-23 13:32:50|87354.1|87329.1|87359.1|87334.1|87371.4|87334.5|87353.3|87319.3|47
1629725580000|2021-08-23 13:33:00|87359.2|87334.2|87361|87336|87376.5|87338.7|87358.5|87325.4|58
1629725590000|2021-08-23 13:33:10|87361.1|87336.1|87364.5|87339.5|87364.8|87339.8|87360.5|87335.5|50
1629725600000|2021-08-23 13:33:20|87364.7|87339.7|87358.9|87333.9|87365.5|87340.5|87356.8|87331.8|52
1629725610000|2021-08-23 13:33:30|87359.9|87334.9|87361.7|87336.7|87361.8|87336.8|87359.7|87334.7|49
1629725620000|2021-08-23 13:33:40|87361.2|87336.2|87360.7|87335.7|87363.4|87338.4|87358.9|87333.9|54
1629725630000|2021-08-23 13:33:50|87360|87335|87358.1|87333.1|87361.1|87336.1|87356.1|87331.1|55
1629725640000|2021-08-23 13:34:00|87358.4|87333.4|87365.4|87340.4|87365.4|87340.4|87356.9|87331.9|55
1629725650000|2021-08-23 13:34:10|87364.8|87339.8|87372.4|87347.4|87374|87349|87364|87339|61
1629725660000|2021-08-23 13:34:20|87372.8|87347.8|87383.1|87358.1|87386.5|87361.5|87372.8|87347.8|64
1629725670000|2021-08-23 13:34:30|87383|87358|87372.5|87347.5|87384.1|87359.1|87372.5|87347.5|63
1629725680000|2021-08-23 13:34:40|87373.3|87348.3|87374.7|87349.7|87378.7|87353.7|87371|87346|54
1629725690000|2021-08-23 13:34:50|87373.9|87348.9|87367.7|87342.7|87375.6|87350.6|87367.7|87342.7|45
1629725700000|2021-08-23 13:35:00|87366.9|87341.9|87347.7|87322.7|87375|87342.2|87346.9|87321.9|64
1629725710000|2021-08-23 13:35:10|87347.8|87322.8|87350.5|87325.5|87350.5|87325.5|87335.7|87310.7|57
1629725720000|2021-08-23 13:35:20|87349.2|87324.2|87363.6|87313.6|87364.6|87325.4|87349.2|87312.3|51
1629725730000|2021-08-23 13:35:30|87363.7|87313.7|87364.2|87314.2|87364.7|87326.4|87350.8|87310.6|51
1629725740000|2021-08-23 13:35:40|87363.5|87313.5|87364.6|87314.6|87366.4|87316.4|87359.4|87309.4|42
1629725750000|2021-08-23 13:35:50|87364.9|87314.9|87348.9|87323.9|87366.3|87328.4|87348.4|87312.9|56
1629725760000|2021-08-23 13:36:00|87348.4|87323.4|87342.4|87317.4|87348.9|87323.9|87338.8|87313.8|55
1629725770000|2021-08-23 13:36:10|87342.5|87317.5|87337.8|87312.8|87343.5|87318.5|87336.7|87311.7|47
1629725780000|2021-08-23 13:36:20|87337.3|87312.3|87338.4|87313.4|87338.8|87313.8|87334.4|87309.4|49
1629725790000|2021-08-23 13:36:30|87338.2|87313.2|87343.8|87318.8|87344|87319|87337.6|87312.6|46
1629725800000|2021-08-23 13:36:40|87343.9|87318.9|87342.7|87317.7|87345|87320|87340.6|87315.6|56
1629725810000|2021-08-23 13:36:50|87342.6|87317.6|87349|87324|87349|87324|87341.4|87316.4|54
1629725820000|2021-08-23 13:37:00|87349.1|87324.1|87350.4|87325.4|87350.5|87325.5|87348.2|87323.2|49
1629725830000|2021-08-23 13:37:10|87350.1|87325.1|87351.2|87326.2|87352.3|87327.3|87346.4|87321.4|59
1629725840000|2021-08-23 13:37:20|87350|87325|87347|87322|87351.5|87326.5|87345.9|87320.9|58
1629725850000|2021-08-23 13:37:30|87346.7|87321.7|87343.5|87318.5|87348.5|87323.5|87342.6|87317.6|50
1629725860000|2021-08-23 13:37:40|87343.6|87318.6|87347|87322|87347.3|87322.3|87342.2|87317.2|56
1629725870000|2021-08-23 13:37:50|87345.7|87320.7|87348|87323|87349.7|87324.7|87345.7|87320.7|46
1629725880000|2021-08-23 13:38:00|87347.4|87322.4|87360.6|87310.6|87360.6|87327.4|87346.2|87309.2|51
1629725890000|2021-08-23 13:38:10|87360|87310|87348.1|87323.1|87360.5|87324.5|87343.9|87309.5|58
1629725900000|2021-08-23 13:38:20|87348.4|87323.4|87347.7|87322.7|87348.4|87323.4|87346.4|87321.4|44
1629725910000|2021-08-23 13:38:30|87347.9|87322.9|87350.8|87325.8|87359.5|87326.9|87342.4|87306.4|41
1629725920000|2021-08-23 13:38:40|87350.6|87325.6|87358.7|87333.7|87358.7|87333.7|87349.4|87324.4|51
1629725930000|2021-08-23 13:38:50|87359.2|87334.2|87367.5|87342.5|87368.4|87343.4|87359.2|87334.2|49
1629725940000|2021-08-23 13:39:00|87368.3|87343.3|87365.5|87340.5|87368.4|87343.4|87363.4|87338.4|59
1629725950000|2021-08-23 13:39:10|87365.4|87340.4|87366.6|87341.6|87369.6|87344.6|87364.7|87339.7|31
1629725960000|2021-08-23 13:39:20|87368.4|87343.4|87375.5|87350.5|87389.4|87351.5|87366.6|87337.4|47
1629725970000|2021-08-23 13:39:30|87375.1|87350.1|87376.4|87351.4|87376.6|87351.6|87373.5|87348.5|48
1629725980000|2021-08-23 13:39:40|87376.2|87351.2|87381|87356|87381.3|87356.3|87376.2|87351.2|56
1629725990000|2021-08-23 13:39:50|87381.4|87356.4|87375.3|87350.3|87381.4|87356.4|87373.2|87348.2|53
1629726000000|2021-08-23 13:40:00|87375.6|87350.6|87348.2|87323.2|87375.6|87350.6|87345.4|87309.7|69
1629726010000|2021-08-23 13:40:10|87348.7|87323.7|87350.7|87325.7|87362.9|87327.2|87345.4|87310.9|53
1629726020000|2021-08-23 13:40:20|87348.8|87323.8|87346|87321|87364.7|87326.7|87341.2|87305.9|63
1629726030000|2021-08-23 13:40:30|87345.5|87320.5|87360.5|87310.5|87361.4|87324.6|87342.3|87308.7|59
1629726040000|2021-08-23 13:40:40|87361.7|87311.7|87343.8|87318.8|87362.1|87320.1|87343.8|87306.9|51
1629726050000|2021-08-23 13:40:50|87344.1|87319.1|87341.9|87316.9|87345.1|87320.1|87339.8|87314.8|44
1629726060000|2021-08-23 13:41:00|87342.1|87317.1|87350.2|87325.2|87350.7|87325.7|87342.1|87317.1|47
1629726070000|2021-08-23 13:41:10|87350.4|87325.4|87351.8|87326.8|87352.1|87327.1|87349.5|87324.5|26
1629726080000|2021-08-23 13:41:20|87351.7|87326.7|87354.1|87329.1|87354.1|87329.1|87350.3|87325.3|42
1629726090000|2021-08-23 13:41:30|87353.6|87328.6|87354.2|87329.2|87355.8|87330.8|87352.7|87327.7|39
1629726100000|2021-08-23 13:41:40|87354.6|87329.6|87355|87330|87356|87331|87353.6|87328.6|39
1629726110000|2021-08-23 13:41:50|87355.1|87330.1|87358.5|87333.5|87359.5|87334.5|87354.5|87329.5|42
1629726120000|2021-08-23 13:42:00|87358.3|87333.3|87352.5|87327.5|87360.3|87335.3|87352.3|87327.3|55
1629726130000|2021-08-23 13:42:10|87352.7|87327.7|87355.3|87330.3|87357.5|87332.5|87351.5|87326.5|49
1629726140000|2021-08-23 13:42:20|87355.5|87330.5|87355.4|87330.4|87355.7|87330.7|87349.5|87324.5|55
1629726150000|2021-08-23 13:42:30|87355.6|87330.6|87357.9|87332.9|87359|87334|87353.2|87328.2|53
1629726160000|2021-08-23 13:42:40|87357.6|87332.6|87364.9|87339.9|87366.1|87341.1|87356.5|87331.5|33
1629726170000|2021-08-23 13:42:50|87364.4|87339.4|87365.8|87340.8|87367.7|87342.7|87363.3|87338.3|50
1629726180000|2021-08-23 13:43:00|87366.1|87341.1|87366.3|87341.3|87367.2|87342.2|87365.5|87340.5|43
1629726190000|2021-08-23 13:43:10|87366|87341|87368.8|87343.8|87369.2|87344.2|87364.5|87339.5|35
1629726200000|2021-08-23 13:43:20|87369.8|87344.8|87365.7|87340.7|87369.8|87344.8|87363.3|87338.3|44
1629726210000|2021-08-23 13:43:30|87365.2|87340.2|87367.7|87342.7|87368.3|87343.3|87365.2|87340.2|37
1629726220000|2021-08-23 13:43:40|87367.4|87342.4|87369.2|87344.2|87369.3|87344.3|87365.8|87340.8|44
1629726230000|2021-08-23 13:43:50|87369.4|87344.4|87371.4|87346.4|87373|87348|87369.1|87344.1|42
1629726240000|2021-08-23 13:44:00|87372.2|87347.2|87374.5|87349.5|87375.8|87350.8|87371.7|87346.7|41
1629726250000|2021-08-23 13:44:10|87374.9|87349.9|87375.1|87350.1|87377.7|87352.7|87371.9|87346.9|39
1629726260000|2021-08-23 13:44:20|87375.3|87350.3|87377.6|87352.6|87379.7|87354.7|87374.1|87349.1|53
1629726270000|2021-08-23 13:44:30|87377.1|87352.1|87392.2|87342.2|87392.2|87353.6|87376.7|87340.8|41
1629726280000|2021-08-23 13:44:40|87392|87342|87397.4|87347.4|87398.7|87358.4|87382.6|87341.4|39
1629726290000|2021-08-23 13:44:50|87398.9|87348.9|87397.8|87347.8|87401.1|87351.1|87395.8|87345.8|54
1629726300000|2021-08-23 13:45:00|87396.2|87346.2|87391.2|87341.2|87396.2|87346.2|87368.9|87318.9|77
1629726310000|2021-08-23 13:45:10|87391.1|87341.1|87384.3|87334.3|87391.1|87341.1|87380|87330|53
1629726320000|2021-08-23 13:45:20|87384.1|87334.1|87394.2|87344.2|87394.2|87344.2|87384.1|87334.1|64
1629726330000|2021-08-23 13:45:30|87394.4|87344.4|87387.6|87337.6|87395.8|87345.8|87385.7|87335.7|62
1629726340000|2021-08-23 13:45:40|87387.3|87337.3|87392.4|87342.4|87393.2|87351.5|87376.5|87334.9|70
1629726350000|2021-08-23 13:45:50|87392.1|87342.1|87393|87343|87400.5|87354.3|87379.3|87337.9|64
1629726360000|2021-08-23 13:46:00|87393.2|87343.2|87380.1|87355.1|87398.8|87359.6|87380.1|87342|61
1629726370000|2021-08-23 13:46:10|87380.9|87355.9|87393.1|87343.1|87399.4|87357.8|87380.9|87341.4|62
1629726380000|2021-08-23 13:46:20|87392.7|87342.7|87401.5|87351.5|87403.4|87367.5|87382.9|87342.7|60
1629726390000|2021-08-23 13:46:30|87388.6|87363.6|87391.4|87366.4|87405.3|87367.6|87387.7|87353.1|49
1629726400000|2021-08-23 13:46:40|87391.6|87366.6|87406.3|87356.3|87406.3|87366.7|87388.7|87351.1|58
1629726410000|2021-08-23 13:46:50|87406.1|87356.1|87402|87352|87406.7|87356.7|87402|87352|56
1629726420000|2021-08-23 13:47:00|87402.1|87352.1|87403|87353|87403.5|87353.5|87399.9|87349.9|39
1629726430000|2021-08-23 13:47:10|87403.1|87353.1|87402.8|87352.8|87406.3|87356.3|87402.2|87352.2|41
1629726440000|2021-08-23 13:47:20|87402|87352|87407.2|87357.2|87414.3|87375|87398.5|87352|65
1629726450000|2021-08-23 13:47:30|87407.6|87357.6|87405.8|87355.8|87407.6|87369.1|87394.1|87352.8|50
1629726460000|2021-08-23 13:47:40|87405.9|87355.9|87402.8|87377.8|87410.3|87380.4|87395.4|87354.1|58
1629726470000|2021-08-23 13:47:50|87403|87378|87406.2|87381.2|87408.6|87383.6|87402.3|87377.3|54
1629726480000|2021-08-23 13:48:00|87406.4|87381.4|87406.3|87381.3|87407.8|87382.8|87404.3|87379.3|51
1629726490000|2021-08-23 13:48:10|87406.4|87381.4|87397.3|87372.3|87411.3|87382.4|87397|87361.3|48
1629726500000|2021-08-23 13:48:20|87396.5|87371.5|87395|87370|87408.8|87372.6|87390.6|87352.2|58
1629726510000|2021-08-23 13:48:30|87394.3|87369.3|87401|87376|87410.4|87376.1|87391.8|87355.1|58
1629726520000|2021-08-23 13:48:40|87401.2|87376.2|87405.2|87380.2|87417.4|87380.6|87401.2|87366.9|52
1629726530000|2021-08-23 13:48:50|87405.7|87380.7|87402.5|87377.5|87418.5|87381.2|87401.4|87363.6|57
1629726540000|2021-08-23 13:49:00|87402.6|87377.6|87408.3|87383.3|87418.4|87384.7|87402.6|87367|59
1629726550000|2021-08-23 13:49:10|87408.1|87383.1|87423.5|87373.5|87424.1|87388|87407.8|87373|40
1629726560000|2021-08-23 13:49:20|87422.7|87372.7|87409.9|87384.9|87423.7|87385.5|87408.6|87370.3|59
1629726570000|2021-08-23 13:49:30|87410.3|87385.3|87412.5|87387.5|87425.4|87387.6|87409.9|87373.1|61
1629726580000|2021-08-23 13:49:40|87412.6|87387.6|87411.9|87386.9|87412.7|87387.7|87410.2|87385.2|47
1629726590000|2021-08-23 13:49:50|87412.1|87387.1|87423.1|87373.1|87428.6|87389.7|87412|87371.6|57
1629726600000|2021-08-23 13:50:00|87422.8|87372.8|87407.8|87382.8|87423|87384.2|87404.2|87372|48
1629726610000|2021-08-23 13:50:10|87407.7|87382.7|87410.3|87385.3|87411.8|87386.8|87407.7|87382.7|50
1629726620000|2021-08-23 13:50:20|87410.4|87385.4|87407.5|87382.5|87410.4|87385.4|87407.2|87382.2|49
1629726630000|2021-08-23 13:50:30|87407.4|87382.4|87421.3|87371.3|87422|87384.3|87404.5|87366.7|55
1629726640000|2021-08-23 13:50:40|87421.6|87371.6|87420.3|87370.3|87421.8|87371.8|87419.1|87369.1|34
1629726650000|2021-08-23 13:50:50|87420|87370|87404.9|87379.9|87420.4|87382|87404.9|87367.6|47
1629726660000|2021-08-23 13:51:00|87405.5|87380.5|87405.2|87380.2|87416.9|87382.2|87403.8|87366.4|44
1629726670000|2021-08-23 13:51:10|87404.9|87379.9|87409.4|87384.4|87409.9|87384.9|87401.2|87376.2|55
1629726680000|2021-08-23 13:51:20|87409.2|87384.2|87403.8|87378.8|87409.2|87384.2|87403.7|87378.7|59
1629726690000|2021-08-23 13:51:30|87404.4|87379.4|87407.1|87382.1|87407.1|87382.1|87404.1|87379.1|41
1629726700000|2021-08-23 13:51:40|87407.3|87382.3|87410|87385|87412.1|87387.1|87407.3|87382.3|44
1629726710000|2021-08-23 13:51:50|87408.4|87383.4|87412.6|87387.6|87416.3|87391.3|87406.2|87381.2|54
1629726720000|2021-08-23 13:52:00|87412.5|87387.5|87409.8|87384.8|87412.5|87387.5|87408.9|87383.9|37
1629726730000|2021-08-23 13:52:10|87409.9|87384.9|87407.6|87382.6|87410.1|87385.1|87407.2|87382.2|34
1629726740000|2021-08-23 13:52:20|87407.5|87382.5|87415.4|87390.4|87415.4|87390.4|87406.9|87381.9|48
1629726750000|2021-08-23 13:52:30|87414.7|87389.7|87417|87392|87417.5|87392.5|87409.5|87384.5|54
1629726760000|2021-08-23 13:52:40|87416.9|87391.9|87423.4|87398.4|87424.7|87399.7|87416.9|87391.9|45
1629726770000|2021-08-23 13:52:50|87423|87398|87424.6|87399.6|87429.5|87404.5|87422.7|87397.7|61
1629726780000|2021-08-23 13:53:00|87424.8|87399.8|87429.9|87404.9|87432.1|87407.1|87424|87399|65
1629726790000|2021-08-23 13:53:10|87429.5|87404.5|87434.3|87409.3|87435.4|87410.4|87427.5|87402.5|49
1629726800000|2021-08-23 13:53:20|87436.5|87411.5|87444.9|87419.9|87455.6|87419.9|87436.2|87403.4|58
1629726810000|2021-08-23 13:53:30|87444|87419|87443.1|87418.1|87445.8|87420.8|87442.4|87417.4|51
1629726820000|2021-08-23 13:53:40|87442.8|87417.8|87441.9|87416.9|87443.3|87418.3|87441.4|87416.4|40
1629726830000|2021-08-23 13:53:50|87442.2|87417.2|87439.5|87414.5|87442.2|87417.2|87436.3|87411.3|56
1629726840000|2021-08-23 13:54:00|87440|87415|87433.7|87408.7|87449.5|87415|87433.6|87398.1|58
1629726850000|2021-08-23 13:54:10|87433.5|87408.5|87435.1|87410.1|87439.4|87414.4|87431.6|87406.6|54
1629726860000|2021-08-23 13:54:20|87435.4|87410.4|87434.1|87409.1|87435.4|87410.4|87433.7|87408.7|36
1629726870000|2021-08-23 13:54:30|87434|87409|87438.9|87413.9|87438.9|87413.9|87432.6|87407.6|43
1629726880000|2021-08-23 13:54:40|87450.9|87400.9|87438.5|87413.5|87451|87413.5|87432.7|87397|52
1629726890000|2021-08-23 13:54:50|87437.5|87412.5|87437.4|87412.4|87439.1|87414.1|87437.4|87412.4|37
1629726900000|2021-08-23 13:55:00|87438.1|87413.1|87429.4|87404.4|87438.9|87413.9|87429.4|87404.4|58
1629726910000|2021-08-23 13:55:10|87429.5|87404.5|87431.7|87406.7|87433.2|87408.2|87429.1|87404.1|56
1629726920000|2021-08-23 13:55:20|87431.3|87406.3|87433|87408|87433.6|87408.6|87429.5|87404.5|51
1629726930000|2021-08-23 13:55:30|87431.9|87406.9|87432.3|87407.3|87432.9|87407.9|87426.4|87401.4|57
1629726940000|2021-08-23 13:55:40|87432|87407|87427.4|87402.4|87432.6|87407.6|87426.5|87401.5|54
1629726950000|2021-08-23 13:55:50|87427.5|87402.5|87419.3|87394.3|87427.8|87402.8|87418.5|87393.5|50
1629726960000|2021-08-23 13:56:00|87418.5|87393.5|87424.8|87399.8|87424.8|87399.8|87418.5|87393.5|44
1629726970000|2021-08-23 13:56:10|87424.5|87399.5|87423.9|87398.9|87425.9|87400.9|87423.9|87398.9|58
1629726980000|2021-08-23 13:56:20|87424|87399|87419.1|87394.1|87429.9|87399.1|87413.3|87377.6|57
1629726990000|2021-08-23 13:56:30|87418.8|87393.8|87407.3|87382.3|87422.7|87394.3|87405|87367.1|55
1629727000000|2021-08-23 13:56:40|87406.9|87381.9|87394.4|87369.4|87406.9|87381.9|87394.1|87369.1|63
1629727010000|2021-08-23 13:56:50|87394.6|87369.6|87395.5|87370.5|87398.2|87373.2|87394.6|87369.6|51
1629727020000|2021-08-23 13:57:00|87395.1|87370.1|87404.9|87379.9|87405.2|87380.2|87394.9|87369.9|54
1629727030000|2021-08-23 13:57:10|87405.3|87380.3|87403.6|87378.6|87408.6|87383.6|87401.3|87376.3|62
1629727040000|2021-08-23 13:57:20|87404.3|87379.3|87404.6|87379.6|87405.9|87380.9|87399.4|87374.4|59
1629727050000|2021-08-23 13:57:30|87404.4|87379.4|87401|87376|87404.4|87379.4|87398.6|87373.6|58
1629727060000|2021-08-23 13:57:40|87401.1|87376.1|87401.2|87376.2|87402.2|87377.2|87399.8|87374.8|42
1629727070000|2021-08-23 13:57:50|87401.8|87376.8|87399.2|87374.2|87401.8|87376.8|87397.7|87372.7|33
1629727080000|2021-08-23 13:58:00|87397.2|87372.2|87395.3|87370.3|87398.9|87373.9|87395.3|87370.3|49
1629727090000|2021-08-23 13:58:10|87394.1|87369.1|87396.6|87371.6|87408.9|87371.6|87389.8|87357.3|57
1629727100000|2021-08-23 13:58:20|87396.5|87371.5|87391|87366|87406|87371.5|87390.2|87353.1|51
1629727110000|2021-08-23 13:58:30|87391.1|87366.1|87392.3|87367.3|87393.2|87368.2|87390.9|87365.9|40
1629727120000|2021-08-23 13:58:40|87392.5|87367.5|87393.2|87368.2|87395.8|87370.8|87392.1|87367.1|44
1629727130000|2021-08-23 13:58:50|87394.3|87369.3|87394.7|87369.7|87395.1|87370.1|87391.4|87366.4|51
1629727140000|2021-08-23 13:59:00|87394.2|87369.2|87403.1|87353.1|87405.7|87370.2|87392|87352.9|48
1629727150000|2021-08-23 13:59:10|87403|87353|87405.9|87355.9|87405.9|87355.9|87402.9|87352.9|38
1629727160000|2021-08-23 13:59:20|87405.5|87355.5|87398.6|87373.6|87410.6|87374.1|87397.8|87355.5|50
1629727170000|2021-08-23 13:59:30|87398.2|87373.2|87411.9|87361.9|87413.9|87377.2|87398.2|87361.6|53
1629727180000|2021-08-23 13:59:40|87412.3|87362.3|87407.6|87382.6|87420.6|87383.1|87399.1|87361.8|44
1629727190000|2021-08-23 13:59:50|87420.4|87370.4|87415.7|87365.7|87420.6|87370.6|87413.9|87363.9|49
1629727200000|2021-08-23 14:00:00|87415.1|87365.1|87415.4|87365.4|87416.3|87366.3|87412.6|87362.6|57
1629727210000|2021-08-23 14:00:10|87415.7|87365.7|87400.9|87375.9|87417.7|87378.7|87400.5|87362.8|54
1629727220000|2021-08-23 14:00:20|87401|87376|87408|87383|87420.8|87384.4|87400.3|87369.1|54
1629727230000|2021-08-23 14:00:30|87408.6|87383.6|87427.3|87377.3|87436.5|87394.8|87408.4|87374.9|67
1629727240000|2021-08-23 14:00:40|87427.1|87377.1|87435.3|87385.3|87436.4|87398|87415.2|87376.9|54
1629727250000|2021-08-23 14:00:50|87433.8|87383.8|87426.7|87376.7|87435.7|87401|87415.8|87376.5|57
1629727260000|2021-08-23 14:01:00|87427.1|87377.1|87429.8|87379.8|87432.1|87390|87413|87375.7|60
1629727270000|2021-08-23 14:01:10|87429.7|87379.7|87431.8|87381.8|87433.7|87396.3|87419.8|87378.7|43
1629727280000|2021-08-23 14:01:20|87431.9|87381.9|87432.1|87382.1|87433.6|87383.6|87428.8|87378.8|45
1629727290000|2021-08-23 14:01:30|87431.8|87381.8|87421|87396|87434.5|87397.4|87419.9|87381.8|52
1629727300000|2021-08-23 14:01:40|87420.9|87395.9|87426.3|87401.3|87426.9|87401.9|87420.8|87395.8|60
1629727310000|2021-08-23 14:01:50|87426.8|87401.8|87423.3|87398.3|87429.9|87404.9|87422.6|87397.6|47
1629727320000|2021-08-23 14:02:00|87423|87398|87424.3|87399.3|87426|87401|87421.9|87396.9|57
1629727330000|2021-08-23 14:02:10|87424.7|87399.7|87422.4|87397.4|87425.2|87400.2|87421.7|87396.7|39
1629727340000|2021-08-23 14:02:20|87421.9|87396.9|87418.7|87393.7|87422.2|87397.2|87414.2|87389.2|48
1629727350000|2021-08-23 14:02:30|87420.1|87395.1|87420|87395|87429.1|87397.4|87416.6|87378.9|48
1629727360000|2021-08-23 14:02:40|87418.8|87393.8|87421.2|87396.2|87423.8|87398.8|87418.4|87393.4|44
1629727370000|2021-08-23 14:02:50|87420.4|87395.4|87425.8|87400.8|87437.7|87401.5|87420.4|87384.9|50
1629727380000|2021-08-23 14:03:00|87425.9|87400.9|87426.3|87401.3|87426.8|87401.8|87425.1|87400.1|40
1629727390000|2021-08-23 14:03:10|87426.2|87401.2|87418.3|87393.3|87427.9|87402.9|87418.3|87393.3|41
1629727400000|2021-08-23 14:03:20|87418|87393|87417.3|87392.3|87419.3|87394.3|87416.2|87391.2|33
1629727410000|2021-08-23 14:03:30|87417.4|87392.4|87417.9|87392.9|87418|87393|87415.7|87390.7|25
1629727420000|2021-08-23 14:03:40|87417.8|87392.8|87417.8|87392.8|87418.1|87393.1|87416.7|87391.7|25
1629727430000|2021-08-23 14:03:50|87417.9|87392.9|87420.7|87395.7|87421.1|87396.1|87417.7|87392.7|33
1629727440000|2021-08-23 14:04:00|87421|87396|87416.4|87391.4|87421.5|87396.5|87414.9|87389.9|44
1629727450000|2021-08-23 14:04:10|87416.3|87391.3|87425.1|87400.1|87425.2|87400.2|87416.1|87391.1|50
1629727460000|2021-08-23 14:04:20|87425|87400|87426.1|87401.1|87428.9|87403.9|87424.4|87399.4|49
1629727470000|2021-08-23 14:04:30|87425.5|87400.5|87425.5|87400.5|87426|87401|87424.2|87399.2|32
1629727480000|2021-08-23 14:04:40|87425.4|87400.4|87430.6|87405.6|87430.9|87405.9|87422.7|87397.7|43
1629727490000|2021-08-23 14:04:50|87430.4|87405.4|87436.5|87411.5|87436.8|87411.8|87430.4|87405.4|62
1629727500000|2021-08-23 14:05:00|87435.8|87410.8|87443.7|87418.7|87446.5|87421.5|87435.5|87410.5|64
1629727510000|2021-08-23 14:05:10|87442.1|87417.1|87443.3|87418.3|87444.6|87419.6|87441.9|87416.9|44
1629727520000|2021-08-23 14:05:20|87442.5|87417.5|87441.3|87416.3|87442.5|87417.5|87439.2|87414.2|44
1629727530000|2021-08-23 14:05:30|87441.2|87416.2|87437.6|87412.6|87442.2|87417.2|87437|87412|53
1629727540000|2021-08-23 14:05:40|87438|87413|87434.7|87409.7|87438.2|87413.2|87434.7|87409.7|34
1629727550000|2021-08-23 14:05:50|87435|87410|87433.8|87408.8|87435.3|87410.3|87431.9|87406.9|41
1629727560000|2021-08-23 14:06:00|87433.6|87408.6|87430.6|87405.6|87434.5|87409.5|87430.4|87405.4|30
1629727570000|2021-08-23 14:06:10|87430.5|87405.5|87431.2|87406.2|87434|87409|87430.4|87405.4|45
1629727580000|2021-08-23 14:06:20|87431.7|87406.7|87432.9|87407.9|87433|87408|87430.2|87405.2|33
1629727590000|2021-08-23 14:06:30|87433|87408|87429.5|87404.5|87433.5|87408.5|87429.5|87404.5|29
1629727600000|2021-08-23 14:06:40|87429|87404|87429.6|87404.6|87433.6|87408.6|87429|87404|47
1629727610000|2021-08-23 14:06:50|87429.7|87404.7|87429.6|87404.6|87429.7|87404.7|87428|87403|29
1629727620000|2021-08-23 14:07:00|87430.1|87405.1|87444.4|87394.4|87446|87408|87429.6|87394.4|40
1629727630000|2021-08-23 14:07:10|87444.3|87394.3|87447.2|87397.2|87450.4|87400.4|87442.5|87392.5|47
1629727640000|2021-08-23 14:07:20|87446.6|87396.6|87436|87411|87448.5|87411.4|87436|87396.5|38
1629727650000|2021-08-23 14:07:30|87436.2|87411.2|87424|87399|87448.6|87411.2|87421.3|87387.8|57
1629727660000|2021-08-23 14:07:40|87424.2|87399.2|87441.4|87391.4|87443.8|87399.2|87422.9|87384.8|40
1629727670000|2021-08-23 14:07:50|87428.4|87403.4|87427.8|87377.8|87439.2|87403.4|87418.2|87377.3|52
1629727680000|2021-08-23 14:08:00|87427.9|87377.9|87416.2|87391.2|87427.9|87394.7|87415.7|87376.5|59
1629727690000|2021-08-23 14:08:10|87415.4|87390.4|87412.6|87387.6|87422.4|87390.4|87409.6|87372.4|57
1629727700000|2021-08-23 14:08:20|87412.3|87387.3|87418.7|87393.7|87428.7|87393.7|87411.9|87378.7|57
1629727710000|2021-08-23 14:08:30|87419|87394|87420.5|87395.5|87434.8|87397|87415.5|87382.3|57
1629727720000|2021-08-23 14:08:40|87420.4|87395.4|87420.5|87395.5|87423.3|87398.3|87419.8|87394.8|41
1629727730000|2021-08-23 14:08:50|87420.1|87395.1|87424.7|87399.7|87436.4|87400.3|87419.9|87385.5|43
1629727740000|2021-08-23 14:09:00|87424.9|87399.9|87407|87382|87436.8|87400.2|87407|87377|46
1629727750000|2021-08-23 14:09:10|87406.9|87381.9|87399.5|87374.5|87419|87381.9|87396.8|87360.6|55
1629727760000|2021-08-23 14:09:20|87400.1|87375.1|87401.1|87376.1|87401.1|87376.1|87397.9|87372.9|51
1629727770000|2021-08-23 14:09:30|87400.1|87375.1|87400.5|87375.5|87401.7|87376.7|87400.1|87375.1|29
1629727780000|2021-08-23 14:09:40|87400.6|87375.6|87394.7|87369.7|87400.6|87375.6|87394|87369|44
1629727790000|2021-08-23 14:09:50|87393.9|87368.9|87390.2|87365.2|87404.6|87371.5|87389.2|87352.8|44
1629727800000|2021-08-23 14:10:00|87389.4|87364.4|87381.5|87356.5|87390.1|87365.1|87381.5|87356.5|49
1629727810000|2021-08-23 14:10:10|87381.6|87356.6|87376.7|87351.7|87381.9|87356.9|87376|87351|53
1629727820000|2021-08-23 14:10:20|87375.8|87350.8|87359|87334|87375.8|87350.8|87358.2|87319.6|69
1629727830000|2021-08-23 14:10:30|87357.5|87332.5|87361.2|87311.2|87370|87332.7|87344.3|87308.9|59
1629727840000|2021-08-23 14:10:40|87361.6|87311.6|87354.3|87329.3|87366.6|87331.5|87348.5|87311.5|56
1629727850000|2021-08-23 14:10:50|87354.4|87329.4|87370.7|87320.7|87370.7|87333.8|87353.8|87315.4|50
1629727860000|2021-08-23 14:11:00|87370.8|87320.8|87364.9|87339.9|87378.8|87340.7|87358.3|87319.4|58
1629727870000|2021-08-23 14:11:10|87363.7|87338.7|87358.7|87333.7|87376.6|87338.7|87358.5|87321.1|57
1629727880000|2021-08-23 14:11:20|87358.9|87333.9|87375.8|87325.8|87376|87339.7|87354.6|87325.2|50
1629727890000|2021-08-23 14:11:30|87370.1|87345.1|87370.8|87345.8|87384.4|87346.5|87369.8|87328.5|55
1629727900000|2021-08-23 14:11:40|87370.9|87345.9|87379.3|87329.3|87380.5|87347.9|87368.8|87328.8|54
1629727910000|2021-08-23 14:11:50|87367.6|87342.6|87375.6|87325.6|87380.8|87344.7|87367.5|87325.6|54
1629727920000|2021-08-23 14:12:00|87375.7|87325.7|87381.7|87331.7|87381.7|87331.7|87375|87325|58
1629727930000|2021-08-23 14:12:10|87381.9|87331.9|87394.1|87344.1|87394.5|87350.6|87370.2|87331.8|57
1629727940000|2021-08-23 14:12:20|87394.4|87344.4|87381.7|87356.7|87396.8|87357.2|87380.7|87344.4|45
1629727950000|2021-08-23 14:12:30|87380.7|87355.7|87391.3|87341.3|87391.8|87356|87377.7|87340.4|40
1629727960000|2021-08-23 14:12:40|87391.1|87341.1|87396|87346|87399|87360.4|87380.6|87341.1|52
1629727970000|2021-08-23 14:12:50|87395.8|87345.8|87377.4|87352.4|87395.8|87359.2|87376.1|87340.6|57
1629727980000|2021-08-23 14:13:00|87377.5|87352.5|87373.7|87348.7|87386.3|87352.5|87373|87336.1|52
1629727990000|2021-08-23 14:13:10|87373.9|87348.9|87376.1|87351.1|87378.5|87353.5|87373.6|87348.6|50
1629728000000|2021-08-23 14:13:20|87376|87351|87382.8|87332.8|87386.1|87351.8|87373.7|87332.7|45
1629728010000|2021-08-23 14:13:30|87382.6|87332.6|87383.5|87333.5|87384.4|87334.4|87381.9|87331.9|50
1629728020000|2021-08-23 14:13:40|87384.1|87334.1|87368.6|87343.6|87384.6|87344|87367.4|87329.1|55
1629728030000|2021-08-23 14:13:50|87368.8|87343.8|87387.1|87337.1|87388.4|87349.5|87368.8|87336.1|47
1629728040000|2021-08-23 14:14:00|87387|87337|87368.8|87343.8|87387|87345.7|87368.6|87331|50
1629728050000|2021-08-23 14:14:10|87368.6|87343.6|87367.7|87342.7|87380.4|87344.2|87365.6|87328.3|53
1629728060000|2021-08-23 14:14:20|87367.1|87342.1|87366.8|87341.8|87367.5|87342.5|87365.3|87340.3|55
1629728070000|2021-08-23 14:14:30|87365.8|87340.8|87363.3|87338.3|87365.8|87340.8|87353.6|87328.6|52
1629728080000|2021-08-23 14:14:40|87363|87338|87353.2|87328.2|87371.7|87338.1|87353|87319.4|48
1629728090000|2021-08-23 14:14:50|87352.6|87327.6|87357|87332|87368.8|87333.8|87352.6|87318.4|37
1629728100000|2021-08-23 14:15:00|87357.2|87332.2|87362.3|87337.3|87363.8|87338.8|87357|87332|51
1629728110000|2021-08-23 14:15:10|87362.4|87337.4|87361.2|87336.2|87368.2|87343.2|87360.6|87335.6|47
1629728120000|2021-08-23 14:15:20|87360.7|87335.7|87361|87336|87371.3|87336.3|87357|87321.3|49
1629728130000|2021-08-23 14:15:30|87361.2|87336.2|87358|87333|87361.6|87336.6|87356.3|87331.3|40
1629728140000|2021-08-23 14:15:40|87357.8|87332.8|87357.9|87332.9|87358.2|87333.2|87357.2|87332.2|27
1629728150000|2021-08-23 14:15:50|87357.7|87332.7|87355|87330|87368.2|87332.8|87354.5|87316.8|30
1629728160000|2021-08-23 14:16:00|87355.1|87330.1|87356.8|87331.8|87357.8|87332.8|87355.1|87330.1|37
1629728170000|2021-08-23 14:16:10|87356.5|87331.5|87355.6|87330.6|87357.4|87332.4|87355.4|87330.4|38
1629728180000|2021-08-23 14:16:20|87355.4|87330.4|87353.2|87328.2|87355.9|87330.9|87351.7|87326.7|42
1629728190000|2021-08-23 14:16:30|87353.1|87328.1|87350|87325|87353.6|87328.6|87349.4|87324.4|43
1629728200000|2021-08-23 14:16:40|87350.2|87325.2|87335.6|87310.6|87356.5|87325.3|87332.9|87306.5|60
1629728210000|2021-08-23 14:16:50|87336.1|87311.1|87338.6|87313.6|87339.4|87314.4|87335.8|87310.8|54
1629728220000|2021-08-23 14:17:00|87338.7|87313.7|87337.4|87312.4|87341.1|87316.1|87335.7|87310.7|50
1629728230000|2021-08-23 14:17:10|87337.3|87312.3|87340.4|87315.4|87342|87317|87336.7|87311.7|40
1629728240000|2021-08-23 14:17:20|87340.8|87315.8|87337.4|87312.4|87340.8|87315.8|87335.4|87310.4|48
1629728250000|2021-08-23 14:17:30|87337|87312|87341.6|87316.6|87341.9|87316.9|87336.4|87311.4|41
1629728260000|2021-08-23 14:17:40|87341.5|87316.5|87341.4|87316.4|87341.5|87316.5|87336.2|87311.2|55
1629728270000|2021-08-23 14:17:50|87341|87316|87337.9|87312.9|87341.8|87316.8|87335.2|87310.2|46
1629728280000|2021-08-23 14:18:00|87337.8|87312.8|87338.3|87313.3|87340.4|87315.4|87334.5|87309.5|56
1629728290000|2021-08-23 14:18:10|87338.9|87313.9|87343.2|87318.2|87344.4|87319.4|87338.4|87313.4|47
1629728300000|2021-08-23 14:18:20|87343.3|87318.3|87344.8|87319.8|87345.4|87320.4|87339.7|87314.7|59
1629728310000|2021-08-23 14:18:30|87344.6|87319.6|87361.6|87336.6|87368.5|87338.2|87344.6|87316.7|58
1629728320000|2021-08-23 14:18:40|87360.8|87335.8|87371.1|87346.1|87371.3|87346.3|87360.8|87335.8|61
1629728330000|2021-08-23 14:18:50|87374.8|87349.8|87375.2|87350.2|87388.4|87353.2|87373.3|87338.4|59
1629728340000|2021-08-23 14:19:00|87375.1|87350.1|87373.1|87348.1|87385.1|87354.6|87371.2|87335.1|61
1629728350000|2021-08-23 14:19:10|87373|87348|87375|87350|87376.7|87351.7|87371.9|87346.9|54
1629728360000|2021-08-23 14:19:20|87375.2|87350.2|87374.2|87349.2|87376.1|87351.1|87373.8|87348.8|38
1629728370000|2021-08-23 14:19:30|87374.4|87349.4|87376.7|87351.7|87377.9|87352.9|87374.4|87349.4|43
1629728380000|2021-08-23 14:19:40|87376.3|87351.3|87383.2|87358.2|87384|87359|87375.9|87350.9|55
1629728390000|2021-08-23 14:19:50|87383.5|87358.5|87382.4|87357.4|87387.7|87362.7|87381.9|87356.9|56
1629728400000|2021-08-23 14:20:00|87382.2|87357.2|87376.6|87351.6|87382.2|87357.2|87373.9|87348.9|68
1629728410000|2021-08-23 14:20:10|87377.3|87352.3|87372.5|87347.5|87385.1|87352.3|87371|87335.1|56
1629728420000|2021-08-23 14:20:20|87372.7|87347.7|87372.3|87347.3|87380.5|87355.5|87371.2|87346.2|50
1629728430000|2021-08-23 14:20:30|87372.4|87347.4|87363.4|87338.4|87372.6|87347.6|87362.8|87337.8|47
1629728440000|2021-08-23 14:20:40|87362.9|87337.9|87359.4|87334.4|87363.6|87338.6|87359.3|87334.3|46
1629728450000|2021-08-23 14:20:50|87359.3|87334.3|87362.8|87337.8|87362.8|87337.8|87355.5|87330.5|53
1629728460000|2021-08-23 14:21:00|87363|87338|87354.5|87329.5|87363|87338|87353.1|87328.1|59
1629728470000|2021-08-23 14:21:10|87353.8|87328.8|87347.8|87322.8|87353.8|87328.8|87346.1|87321.1|58
1629728480000|2021-08-23 14:21:20|87348.4|87323.4|87345.8|87320.8|87349.2|87324.2|87343.1|87318.1|59
1629728490000|2021-08-23 14:21:30|87346.4|87321.4|87329|87304|87347.2|87322.2|87326.2|87293.8|50
1629728500000|2021-08-23 14:21:40|87329.6|87304.6|87324.7|87299.7|87340|87305.6|87322.6|87286.4|45
1629728510000|2021-08-23 14:21:50|87324.8|87299.8|87326.4|87301.4|87343.6|87306|87324.1|87293.6|55
1629728520000|2021-08-23 14:22:00|87326.5|87301.5|87333.3|87308.3|87333.3|87308.3|87326.4|87301.4|57
1629728530000|2021-08-23 14:22:10|87332.7|87307.7|87327.7|87302.7|87333.5|87308.5|87325.8|87300.8|53
1629728540000|2021-08-23 14:22:20|87327.6|87302.6|87318.9|87293.9|87328.2|87303.2|87318.7|87293.7|42
1629728550000|2021-08-23 14:22:30|87319.6|87294.6|87318.8|87293.8|87320.8|87295.8|87316.3|87291.3|45
1629728560000|2021-08-23 14:22:40|87318.1|87293.1|87319|87294|87320|87295|87318.1|87293.1|38
1629728570000|2021-08-23 14:22:50|87319.2|87294.2|87315.9|87290.9|87319.2|87294.2|87313.9|87288.9|38
1629728580000|2021-08-23 14:23:00|87316.2|87291.2|87312|87287|87316.2|87291.2|87310.9|87285.9|58
1629728590000|2021-08-23 14:23:10|87312.5|87287.5|87312|87287|87313.2|87288.2|87311.2|87286.2|28
1629728600000|2021-08-23 14:23:20|87312.3|87287.3|87310|87285|87312.5|87287.5|87309.1|87284.1|31
1629728610000|2021-08-23 14:23:30|87310.1|87285.1|87307.8|87282.8|87310.6|87285.6|87307.1|87282.1|43
1629728620000|2021-08-23 14:23:40|87307.6|87282.6|87311.3|87286.3|87311.4|87286.4|87307.4|87282.4|37
1629728630000|2021-08-23 14:23:50|87311.2|87286.2|87315|87290|87316|87291|87310.5|87285.5|40
1629728640000|2021-08-23 14:24:00|87314.8|87289.8|87317.9|87292.9|87318.7|87293.7|87314|87289|41
1629728650000|2021-08-23 14:24:10|87318.1|87293.1|87319.5|87294.5|87319.5|87294.5|87317.4|87292.4|32
1629728660000|2021-08-23 14:24:20|87320.1|87295.1|87306.4|87281.4|87321.8|87296.8|87303.2|87278.2|41
1629728670000|2021-08-23 14:24:30|87306.7|87281.7|87308.4|87283.4|87308.4|87283.4|87305.7|87280.7|32
1629728680000|2021-08-23 14:24:40|87308.6|87283.6|87303.8|87278.8|87309.7|87284.7|87303.7|87278.7|38
1629728690000|2021-08-23 14:24:50|87305.3|87280.3|87300|87275|87305.9|87280.9|87299.2|87274.2|41
1629728700000|2021-08-23 14:25:00|87300.3|87275.3|87300|87275|87306.1|87281.1|87299.5|87274.5|50
1629728710000|2021-08-23 14:25:10|87299.9|87274.9|87295.7|87270.7|87300|87275|87294.4|87269.4|43
1629728720000|2021-08-23 14:25:20|87296.5|87271.5|87300.5|87275.5|87300.5|87275.5|87296|87271|48
1629728730000|2021-08-23 14:25:30|87300.3|87275.3|87301.8|87276.8|87302.8|87277.8|87300.2|87275.2|39
1629728740000|2021-08-23 14:25:40|87301.7|87276.7|87303.8|87278.8|87308.2|87283.2|87301.1|87276.1|45
1629728750000|2021-08-23 14:25:50|87303.7|87278.7|87299.8|87274.8|87304.5|87279.5|87299.8|87274.8|49
1629728760000|2021-08-23 14:26:00|87300.6|87275.6|87300|87275|87302.4|87277.4|87298.2|87273.2|57
1629728770000|2021-08-23 14:26:10|87299.9|87274.9|87306.5|87281.5|87307.5|87282.5|87298.7|87273.7|50
1629728780000|2021-08-23 14:26:20|87306.2|87281.2|87311.8|87286.8|87311.8|87286.8|87305.4|87280.4|47
1629728790000|2021-08-23 14:26:30|87311.7|87286.7|87310.3|87285.3|87312|87287|87307.4|87282.4|48
1629728800000|2021-08-23 14:26:40|87311|87286|87311.6|87286.6|87312.1|87287.1|87308.8|87283.8|35
1629728810000|2021-08-23 14:26:50|87311.5|87286.5|87310.4|87285.4|87315.3|87290.3|87310.4|87285.4|47
1629728820000|2021-08-23 14:27:00|87307.7|87282.7|87312.4|87287.4|87312.4|87287.4|87307|87282|49
1629728830000|2021-08-23 14:27:10|87312.6|87287.6|87309.3|87284.3|87312.7|87287.7|87304.4|87279.4|43
1629728840000|2021-08-23 14:27:20|87309.2|87284.2|87308.9|87283.9|87311.2|87286.2|87308.8|87283.8|33
1629728850000|2021-08-23 14:27:30|87308.7|87283.7|87310|87285|87312.3|87287.3|87308.7|87283.7|39
1629728860000|2021-08-23 14:27:40|87309.3|87284.3|87309.1|87284.1|87310.7|87285.7|87308.4|87283.4|29
1629728870000|2021-08-23 14:27:50|87308.8|87283.8|87314.7|87289.7|87314.7|87289.7|87308.8|87283.8|31
1629728880000|2021-08-23 14:28:00|87314.6|87289.6|87316.7|87291.7|87321.5|87296.5|87314.6|87289.6|47
1629728890000|2021-08-23 14:28:10|87317.2|87292.2|87319|87294|87319.6|87294.6|87316.9|87291.9|40
1629728900000|2021-08-23 14:28:20|87319.1|87294.1|87318.8|87293.8|87336.4|87298.5|87317.2|87282|47
1629728910000|2021-08-23 14:28:30|87320.1|87295.1|87318.1|87293.1|87320.1|87295.1|87317.7|87292.7|38
1629728920000|2021-08-23 14:28:40|87318|87293|87316.7|87291.7|87318.4|87293.4|87316.1|87291.1|25
1629728930000|2021-08-23 14:28:50|87316.8|87291.8|87317.2|87292.2|87318.5|87293.5|87316.5|87291.5|15
1629728940000|2021-08-23 14:29:00|87317|87292|87316.1|87291.1|87318.6|87293.6|87311.4|87286.4|46
1629728950000|2021-08-23 14:29:10|87316.2|87291.2|87313.1|87288.1|87316.8|87291.8|87313.1|87288.1|44
1629728960000|2021-08-23 14:29:20|87314.4|87289.4|87315.7|87290.7|87316.7|87291.7|87314.4|87289.4|33
1629728970000|2021-08-23 14:29:30|87315.6|87290.6|87315.8|87290.8|87316.1|87291.1|87315.3|87290.3|27
1629728980000|2021-08-23 14:29:40|87315.9|87290.9|87312.4|87287.4|87325.5|87291.3|87312.4|87275.5|28
1629728990000|2021-08-23 14:29:50|87312.8|87287.8|87316.8|87291.8|87317.2|87292.2|87312.5|87287.5|47
1629729000000|2021-08-23 14:30:00|87316.2|87291.2|87314.7|87289.7|87322.5|87297.5|87314.7|87289.7|50
1629729010000|2021-08-23 14:30:10|87313.6|87288.6|87306.2|87281.2|87313.6|87288.6|87300.1|87275.1|52
1629729020000|2021-08-23 14:30:20|87307.7|87282.7|87300|87275|87307.7|87282.7|87299.1|87274.1|47
1629729030000|2021-08-23 14:30:30|87299.9|87274.9|87304.5|87279.5|87316.8|87279.9|87299.8|87263|56
1629729040000|2021-08-23 14:30:40|87304.6|87279.6|87301.6|87276.6|87315|87279.6|87299.6|87265|52
1629729050000|2021-08-23 14:30:50|87301.3|87276.3|87303.6|87278.6|87304.7|87279.7|87298|87273|50
1629729060000|2021-08-23 14:31:00|87304|87279|87317.5|87292.5|87330.4|87292.6|87304|87279|50
1629729070000|2021-08-23 14:31:10|87317.2|87292.2|87326.5|87301.5|87327.8|87302.8|87316.9|87291.9|56
1629729080000|2021-08-23 14:31:20|87326.7|87301.7|87326.7|87301.7|87329|87304|87325.5|87300.5|43
1629729090000|2021-08-23 14:31:30|87327.3|87302.3|87323.6|87298.6|87337.8|87302.9|87320.1|87287.6|51
1629729100000|2021-08-23 14:31:40|87323.4|87298.4|87325.7|87300.7|87327.5|87302.5|87322.2|87297.2|44
1629729110000|2021-08-23 14:31:50|87324.8|87299.8|87319.4|87294.4|87334.4|87300|87318.6|87282.2|51
1629729120000|2021-08-23 14:32:00|87319.2|87294.2|87322.1|87297.1|87323.6|87298.6|87314.4|87289.4|51
1629729130000|2021-08-23 14:32:10|87321.9|87296.9|87321.5|87296.5|87323.6|87298.6|87321.3|87296.3|39
1629729140000|2021-08-23 14:32:20|87319.9|87294.9|87319|87294|87321.2|87296.2|87313|87288|45
1629729150000|2021-08-23 14:32:30|87319.2|87294.2|87315.5|87265.5|87319.2|87294.2|87297.4|87265.5|72
1629729160000|2021-08-23 14:32:40|87304.2|87279.2|87305.1|87280.1|87305.1|87280.1|87301.8|87276.8|40
1629729170000|2021-08-23 14:32:50|87304|87279|87302.5|87277.5|87304.3|87279.3|87301.2|87276.2|49
1629729180000|2021-08-23 14:33:00|87300.6|87275.6|87295.5|87270.5|87301.4|87276.4|87294.6|87269.6|47
1629729190000|2021-08-23 14:33:10|87295.4|87270.4|87303.5|87278.5|87305.5|87280.5|87292.6|87267.6|59
1629729200000|2021-08-23 14:33:20|87305.5|87280.5|87311|87286|87322.2|87287.6|87304.2|87271.8|59
1629729210000|2021-08-23 14:33:30|87309.8|87284.8|87307.3|87282.3|87310|87285|87303.6|87278.6|45
1629729220000|2021-08-23 14:33:40|87306.5|87281.5|87302|87277|87314.4|87282.4|87301.7|87264|62
1629729230000|2021-08-23 14:33:50|87302.8|87277.8|87302.7|87277.7|87304.2|87279.2|87301.6|87276.6|50
1629729240000|2021-08-23 14:34:00|87302.6|87277.6|87304.4|87279.4|87307.3|87282.3|87302.1|87277.1|49
1629729250000|2021-08-23 14:34:10|87304|87279|87303.3|87278.3|87306.8|87281.8|87300.9|87275.9|52
1629729260000|2021-08-23 14:34:20|87303.1|87278.1|87298.7|87273.7|87312.4|87278.1|87295|87262.4|50
1629729270000|2021-08-23 14:34:30|87296.2|87271.2|87285.9|87260.9|87297|87272|87285.5|87260.5|57
1629729280000|2021-08-23 14:34:40|87286.3|87261.3|87285.5|87260.5|87287.9|87262.9|87284.5|87259.5|37
1629729290000|2021-08-23 14:34:50|87285.8|87260.8|87286|87261|87286.1|87261.1|87284.9|87259.9|32
1629729300000|2021-08-23 14:35:00|87285.9|87260.9|87285.5|87260.5|87287.7|87262.7|87282.7|87257.7|40
1629729310000|2021-08-23 14:35:10|87286.5|87261.5|87275.8|87250.8|87288.6|87263.6|87273.3|87248.3|46
1629729320000|2021-08-23 14:35:20|87275.6|87250.6|87275.8|87250.8|87277.3|87252.3|87274.6|87249.6|38
1629729330000|2021-08-23 14:35:30|87276|87251|87270.8|87245.8|87278|87253|87270.3|87245.3|59
1629729340000|2021-08-23 14:35:40|87271|87246|87266|87241|87271.2|87246.2|87262.3|87237.3|44
1629729350000|2021-08-23 14:35:50|87265.8|87240.8|87268.5|87243.5|87269.5|87244.5|87265.7|87240.7|48
1629729360000|2021-08-23 14:36:00|87268.4|87243.4|87266.2|87241.2|87268.4|87243.4|87260.3|87235.3|60
1629729370000|2021-08-23 14:36:10|87266.4|87241.4|87267.4|87242.4|87267.8|87242.8|87265.4|87240.4|47
1629729380000|2021-08-23 14:36:20|87267.3|87242.3|87270.7|87245.7|87271.4|87246.4|87266.3|87241.3|52
1629729390000|2021-08-23 14:36:30|87270.6|87245.6|87267.7|87242.7|87270.6|87245.6|87267|87242|41
1629729400000|2021-08-23 14:36:40|87267.3|87242.3|87270.2|87245.2|87270.9|87245.9|87266.7|87241.7|37
1629729410000|2021-08-23 14:36:50|87270.6|87245.6|87273.4|87248.4|87274.9|87249.9|87269.6|87244.6|45
1629729420000|2021-08-23 14:37:00|87273.5|87248.5|87271.3|87246.3|87273.5|87248.5|87268.9|87243.9|39
1629729430000|2021-08-23 14:37:10|87271.2|87246.2|87272.4|87247.4|87275.6|87250.6|87271.2|87246.2|41
1629729440000|2021-08-23 14:37:20|87272.5|87247.5|87273.2|87248.2|87275.4|87250.4|87271.5|87246.5|35
1629729450000|2021-08-23 14:37:30|87271|87246|87272.1|87247.1|87274.7|87249.7|87270.6|87245.6|43
1629729460000|2021-08-23 14:37:40|87272.2|87247.2|87273.9|87248.9|87274.4|87249.4|87271.7|87246.7|29
1629729470000|2021-08-23 14:37:50|87273.6|87248.6|87275.9|87250.9|87275.9|87250.9|87272.2|87247.2|33
1629729480000|2021-08-23 14:38:00|87275.4|87250.4|87275.8|87250.8|87276.5|87251.5|87274.9|87249.9|32
1629729490000|2021-08-23 14:38:10|87275.3|87250.3|87274.8|87249.8|87287.1|87250.8|87272.4|87237.1|46
1629729500000|2021-08-23 14:38:20|87275|87250|87275.5|87250.5|87276|87251|87275|87250|36
1629729510000|2021-08-23 14:38:30|87275.6|87250.6|87272.2|87247.2|87275.8|87250.8|87270.8|87245.8|32
1629729520000|2021-08-23 14:38:40|87271.9|87246.9|87271.9|87246.9|87272.8|87247.8|87271.5|87246.5|25
1629729530000|2021-08-23 14:38:50|87271.8|87246.8|87270.9|87245.9|87274.8|87249.8|87270.1|87245.1|44
1629729540000|2021-08-23 14:39:00|87270.8|87245.8|87272.6|87247.6|87272.6|87247.6|87266.7|87241.7|46
1629729550000|2021-08-23 14:39:10|87272.7|87247.7|87270.4|87245.4|87272.8|87247.8|87267|87242|52
1629729560000|2021-08-23 14:39:20|87269.8|87244.8|87270.1|87245.1|87273.6|87248.6|87269.7|87244.7|39
1629729570000|2021-08-23 14:39:30|87270.2|87245.2|87271.3|87246.3|87272.8|87247.8|87269.2|87244.2|42
1629729580000|2021-08-23 14:39:40|87271.4|87246.4|87268.1|87243.1|87271.9|87246.9|87267.7|87242.7|39
1629729590000|2021-08-23 14:39:50|87267.7|87242.7|87272.7|87247.7|87274.1|87249.1|87267.7|87242.7|44
1629729600000|2021-08-23 14:40:00|87272.9|87247.9|87273.1|87248.1|87275|87250|87272.4|87247.4|42
1629729610000|2021-08-23 14:40:10|87273.3|87248.3|87270.2|87245.2|87285.4|87248.3|87270.2|87233.2|31
1629729620000|2021-08-23 14:40:20|87270.6|87245.6|87275|87250|87275|87250|87270.3|87245.3|29
1629729630000|2021-08-23 14:40:30|87275.2|87250.2|87275.1|87250.1|87276.7|87251.7|87274.1|87249.1|34
1629729640000|2021-08-23 14:40:40|87274.8|87249.8|87276.3|87251.3|87276.5|87251.5|87274.8|87249.8|26
1629729650000|2021-08-23 14:40:50|87276.4|87251.4|87277.7|87252.7|87277.8|87252.8|87275.8|87250.8|43
1629729660000|2021-08-23 14:41:00|87277.6|87252.6|87289.1|87264.1|87304.7|87268.1|87276.8|87251.8|55
1629729670000|2021-08-23 14:41:10|87288.6|87263.6|87290.5|87265.5|87293.2|87268.2|87285.8|87260.8|48
1629729680000|2021-08-23 14:41:20|87290.2|87265.2|87285.3|87260.3|87292.2|87267.2|87284.9|87259.9|45
1629729690000|2021-08-23 14:41:30|87283.6|87258.6|87281|87256|87284.4|87259.4|87280.7|87255.7|41
1629729700000|2021-08-23 14:41:40|87281.1|87256.1|87265.7|87240.7|87285.6|87256.1|87264|87234.4|46
1629729710000|2021-08-23 14:41:50|87266|87241|87266.5|87241.5|87269.1|87244.1|87265.2|87240.2|45
1629729720000|2021-08-23 14:42:00|87266.6|87241.6|87259.4|87234.4|87267.1|87242.1|87259|87234|35
1629729730000|2021-08-23 14:42:10|87259.2|87234.2|87254.7|87229.7|87259.2|87234.2|87252.5|87227.5|56
1629729740000|2021-08-23 14:42:20|87254.9|87229.9|87255|87230|87255.6|87230.6|87253.5|87228.5|35
1629729750000|2021-08-23 14:42:30|87254.9|87229.9|87256.3|87231.3|87256.6|87231.6|87253.2|87228.2|29
1629729760000|2021-08-23 14:42:40|87256.8|87231.8|87263.2|87238.2|87272.1|87238.2|87256.4|87222|44
1629729770000|2021-08-23 14:42:50|87262.8|87237.8|87265.2|87240.2|87265.2|87240.2|87262.7|87237.7|32
1629729780000|2021-08-23 14:43:00|87265.3|87240.3|87268.5|87243.5|87268.5|87243.5|87264.9|87239.9|33
1629729790000|2021-08-23 14:43:10|87268.3|87243.3|87270.9|87245.9|87270.9|87245.9|87267.7|87242.7|39
1629729800000|2021-08-23 14:43:20|87270.8|87245.8|87262.4|87237.4|87272|87247|87261.3|87236.3|49
1629729810000|2021-08-23 14:43:30|87262.2|87237.2|87263.5|87238.5|87263.5|87238.5|87261.3|87236.3|49
1629729820000|2021-08-23 14:43:40|87263.6|87238.6|87262.3|87237.3|87264.5|87239.5|87262|87237|34
1629729830000|2021-08-23 14:43:50|87262.8|87237.8|87262|87237|87265.5|87240.5|87262|87237|41
1629729840000|2021-08-23 14:44:00|87262.2|87237.2|87262.6|87237.6|87264|87239|87259.1|87234.1|53
1629729850000|2021-08-23 14:44:10|87262.7|87237.7|87260|87235|87263.3|87238.3|87258.7|87233.7|37
1629729860000|2021-08-23 14:44:20|87260.2|87235.2|87261|87236|87263.1|87238.1|87259.2|87234.2|42
1629729870000|2021-08-23 14:44:30|87260.9|87235.9|87259|87234|87261.4|87236.4|87255.1|87230.1|45
1629729880000|2021-08-23 14:44:40|87258.6|87233.6|87257.2|87232.2|87260.1|87235.1|87257.2|87232.2|35
1629729890000|2021-08-23 14:44:50|87255.3|87230.3|87258.3|87233.3|87260.9|87235.9|87254.9|87229.9|43
1629729900000|2021-08-23 14:45:00|87258.6|87233.6|87253.3|87228.3|87258.9|87233.9|87250.6|87225.6|51
1629729910000|2021-08-23 14:45:10|87253.7|87228.7|87251.3|87226.3|87254.4|87229.4|87250.3|87225.3|41
1629729920000|2021-08-23 14:45:20|87251|87226|87234.3|87209.3|87253|87228|87234|87209|56
1629729930000|2021-08-23 14:45:30|87232.6|87207.6|87233|87208|87235.5|87210.5|87231.6|87206.6|55
1629729940000|2021-08-23 14:45:40|87233.2|87208.2|87233.3|87208.3|87234.5|87209.5|87230.8|87205.8|48
1629729950000|2021-08-23 14:45:50|87233.4|87208.4|87237.5|87212.5|87237.5|87212.5|87232.7|87207.7|39
1629729960000|2021-08-23 14:46:00|87236.5|87211.5|87237|87212|87237.8|87212.8|87234.3|87209.3|47
1629729970000|2021-08-23 14:46:10|87236.5|87211.5|87236.7|87211.7|87236.9|87211.9|87234.7|87209.7|45
1629729980000|2021-08-23 14:46:20|87236.8|87211.8|87234.3|87209.3|87236.8|87211.8|87234.3|87209.3|28
1629729990000|2021-08-23 14:46:30|87234.4|87209.4|87233.3|87208.3|87234.4|87209.4|87231.9|87206.9|41
1629730000000|2021-08-23 14:46:40|87232.9|87207.9|87233.4|87208.4|87233.6|87208.6|87232.4|87207.4|21
1629730010000|2021-08-23 14:46:50|87232.6|87207.6|87227.4|87202.4|87233.5|87208.5|87227.4|87202.4|44
1629730020000|2021-08-23 14:47:00|87227.5|87202.5|87229.4|87204.4|87229.9|87204.9|87226.8|87201.8|43
1629730030000|2021-08-23 14:47:10|87229.5|87204.5|87229.8|87204.8|87231.6|87206.6|87228.8|87203.8|31
1629730040000|2021-08-23 14:47:20|87229.5|87204.5|87221.5|87196.5|87229.6|87204.6|87219.1|87194.1|51
1629730050000|2021-08-23 14:47:30|87220.8|87195.8|87226.2|87201.2|87238.6|87201.8|87220.8|87186.8|44
1629730060000|2021-08-23 14:47:40|87226.3|87201.3|87240.4|87190.4|87241.6|87202.3|87226.3|87188.6|42
1629730070000|2021-08-23 14:47:50|87241|87191|87225.6|87200.6|87241.3|87202.1|87224.2|87185.8|39
1629730080000|2021-08-23 14:48:00|87225.5|87200.5|87221.8|87196.8|87236.7|87200.5|87220.3|87183.2|54
1629730090000|2021-08-23 14:48:10|87221.5|87196.5|87218.4|87193.4|87228.5|87196.6|87216.6|87178.2|38
1629730100000|2021-08-23 14:48:20|87218.5|87193.5|87218.4|87193.4|87219|87194|87216.8|87191.8|28
1629730110000|2021-08-23 14:48:30|87218.6|87193.6|87214.6|87189.6|87218.6|87193.6|87214.3|87189.3|38
1629730120000|2021-08-23 14:48:40|87215.5|87190.5|87210.9|87185.9|87215.9|87190.9|87210.3|87185.3|32
1629730130000|2021-08-23 14:48:50|87211.3|87186.3|87209.2|87184.2|87212.4|87187.4|87208.8|87183.8|45
1629730140000|2021-08-23 14:49:00|87209.6|87184.6|87194.5|87169.5|87209.6|87184.6|87192.6|87167.6|59
1629730150000|2021-08-23 14:49:10|87193.4|87168.4|87192.9|87167.9|87199.9|87170.1|87186.6|87149.9|51
1629730160000|2021-08-23 14:49:20|87192.7|87167.7|87192.9|87167.9|87197.9|87172.9|87191.7|87166.7|50
1629730170000|2021-08-23 14:49:30|87192.8|87167.8|87196.6|87171.6|87197.3|87172.3|87192.1|87167.1|54
1629730180000|2021-08-23 14:49:40|87197.4|87172.4|87212.3|87162.3|87214.3|87176.1|87196.5|87161.8|43
1629730190000|2021-08-23 14:49:50|87212.5|87162.5|87204.2|87179.2|87216.9|87179.9|87200.3|87162.2|43
1629730200000|2021-08-23 14:50:00|87205.2|87180.2|87205.4|87180.4|87205.5|87180.5|87203.2|87178.2|48
1629730210000|2021-08-23 14:50:10|87205.7|87180.7|87207.7|87182.7|87208.4|87183.4|87204.1|87179.1|44
1629730220000|2021-08-23 14:50:20|87220.2|87170.2|87210.9|87185.9|87220.2|87189.5|87207.7|87170.2|30
1629730230000|2021-08-23 14:50:30|87210.7|87185.7|87206.5|87181.5|87224|87191.6|87206.5|87174|36
1629730240000|2021-08-23 14:50:40|87208.3|87183.3|87203.2|87178.2|87215.1|87183.6|87201.9|87164.8|48
1629730250000|2021-08-23 14:50:50|87203.8|87178.8|87204.5|87179.5|87215.9|87179.6|87200.8|87164.9|41
1629730260000|2021-08-23 14:51:00|87205.1|87180.1|87212.6|87187.6|87214.1|87189.1|87204.9|87179.9|56
1629730270000|2021-08-23 14:51:10|87212.4|87187.4|87208.1|87183.1|87228.4|87189.6|87207.6|87172.8|52
1629730280000|2021-08-23 14:51:20|87208.5|87183.5|87212.3|87187.3|87226.2|87188.8|87207.1|87171.7|53
1629730290000|2021-08-23 14:51:30|87212.5|87187.5|87214.4|87189.4|87228.3|87190.1|87212.5|87177.3|43
1629730300000|2021-08-23 14:51:40|87214.5|87189.5|87222.4|87172.4|87224.8|87190.4|87209.2|87172.2|43
1629730310000|2021-08-23 14:51:50|87222.1|87172.1|87223.4|87173.4|87226.7|87192.2|87207.3|87171.9|54
1629730320000|2021-08-23 14:52:00|87223.2|87173.2|87226.1|87176.1|87229.4|87191.5|87211.7|87173.2|36
1629730330000|2021-08-23 14:52:10|87225.4|87175.4|87220.5|87195.5|87230.5|87195.9|87214.7|87175.2|37
1629730340000|2021-08-23 14:52:20|87220.2|87195.2|87222.3|87197.3|87236.2|87202.8|87218.3|87185.2|47
1629730350000|2021-08-23 14:52:30|87222.4|87197.4|87219|87194|87222.7|87197.7|87217.7|87192.7|33
1629730360000|2021-08-23 14:52:40|87218.9|87193.9|87218.7|87193.7|87219.9|87194.9|87218|87193|21
1629730370000|2021-08-23 14:52:50|87219|87194|87214.8|87189.8|87229.5|87195.8|87214.2|87179.5|29
1629730380000|2021-08-23 14:53:00|87215.4|87190.4|87214.8|87189.8|87223.3|87191.7|87212.2|87172|46
1629730390000|2021-08-23 14:53:10|87214.9|87189.9|87214.8|87189.8|87215.9|87190.9|87214.6|87189.6|25
1629730400000|2021-08-23 14:53:20|87215|87190|87207.4|87182.4|87220|87191.1|87203.5|87169.9|54
1629730410000|2021-08-23 14:53:30|87207.7|87182.7|87204.8|87179.8|87207.7|87182.7|87200|87175|52
1629730420000|2021-08-23 14:53:40|87205.7|87180.7|87205.3|87180.3|87205.7|87180.7|87203.9|87178.9|19
1629730430000|2021-08-23 14:53:50|87201.7|87176.7|87202.2|87177.2|87214.4|87177.5|87200.5|87163.7|38
1629730440000|2021-08-23 14:54:00|87203.1|87178.1|87197.3|87172.3|87203.3|87178.3|87196.8|87171.8|45
1629730450000|2021-08-23 14:54:10|87196.9|87171.9|87198.5|87148.5|87198.5|87171.9|87181.7|87143.2|43
1629730460000|2021-08-23 14:54:20|87188|87163|87231.4|87181.4|87232.8|87191.6|87188|87153|63
1629730470000|2021-08-23 14:54:30|87232.7|87182.7|87231.6|87181.6|87232.9|87182.9|87225.3|87175.3|60
1629730480000|2021-08-23 14:54:40|87232.1|87182.1|87221.3|87171.3|87232.1|87187|87211.8|87170.3|56
1629730490000|2021-08-23 14:54:50|87220.9|87170.9|87220.9|87170.9|87223.6|87173.6|87220.8|87170.8|37
1629730500000|2021-08-23 14:55:00|87221|87171|87199.6|87174.6|87222|87177.7|87199.2|87163.2|51
1629730510000|2021-08-23 14:55:10|87195.1|87170.1|87186|87161|87197.9|87172.9|87182.9|87146|59
1629730520000|2021-08-23 14:55:20|87186.5|87161.5|87183.2|87158.2|87187.4|87162.4|87181|87156|59
1629730530000|2021-08-23 14:55:30|87183.6|87158.6|87182|87157|87194.5|87159.1|87177.7|87143.6|56
1629730540000|2021-08-23 14:55:40|87182.8|87157.8|87193|87168|87196.1|87171.1|87182.4|87157.4|58
1629730550000|2021-08-23 14:55:50|87191|87166|87183.2|87158.2|87191|87166|87182.7|87157.7|40
1629730560000|2021-08-23 14:56:00|87183.1|87158.1|87173.7|87148.7|87190.4|87158.3|87172.6|87135.7|46
1629730570000|2021-08-23 14:56:10|87173.9|87148.9|87168.8|87143.8|87173.9|87148.9|87167.5|87142.5|58
1629730580000|2021-08-23 14:56:20|87168.7|87143.7|87165.4|87140.4|87169|87144|87165.2|87140.2|48
1629730590000|2021-08-23 14:56:30|87165.3|87140.3|87155.5|87130.5|87166.6|87141.6|87154.9|87129.9|39
1629730600000|2021-08-23 14:56:40|87155.1|87130.1|87155.7|87130.7|87171.5|87133.3|87154.4|87120.8|36
1629730610000|2021-08-23 14:56:50|87157.8|87132.8|87158.7|87133.7|87168.2|87136.5|87154.3|87116.7|54
1629730620000|2021-08-23 14:57:00|87159|87134|87161.6|87136.6|87163.2|87138.2|87158.4|87133.4|46
1629730630000|2021-08-23 14:57:10|87161.8|87136.8|87162.4|87137.4|87165.6|87140.6|87159.8|87134.8|50
1629730640000|2021-08-23 14:57:20|87162.3|87137.3|87159.7|87134.7|87163.2|87138.2|87159|87134|45
1629730650000|2021-08-23 14:57:30|87160.7|87135.7|87141.3|87091.3|87160.7|87135.7|87141.3|87091.3|61
1629730660000|2021-08-23 14:57:40|87140.1|87090.1|87134.6|87084.6|87140.1|87099.9|87123.6|87083.1|58
1629730670000|2021-08-23 14:57:50|87134.8|87084.8|87137.9|87112.9|87149|87113.4|87126.8|87084.8|57
1629730680000|2021-08-23 14:58:00|87138.9|87113.9|87143.4|87118.4|87143.4|87118.4|87138|87113|54
1629730690000|2021-08-23 14:58:10|87141.9|87116.9|87146.4|87121.4|87148.8|87123.8|87141.9|87116.9|54
1629730700000|2021-08-23 14:58:20|87146.8|87121.8|87156|87131|87156.7|87131.7|87141.5|87116.5|55
1629730710000|2021-08-23 14:58:30|87155.9|87130.9|87161.6|87136.6|87162.9|87137.9|87154|87129|40
1629730720000|2021-08-23 14:58:40|87161.8|87136.8|87158|87133|87161.8|87136.8|87157.2|87132.2|43
1629730730000|2021-08-23 14:58:50|87158.2|87133.2|87164.2|87139.2|87165.1|87140.1|87157.8|87132.8|59
1629730740000|2021-08-23 14:59:00|87164.1|87139.1|87158.9|87133.9|87164.6|87139.6|87158.3|87133.3|59
1629730750000|2021-08-23 14:59:10|87159.1|87134.1|87152.2|87127.2|87160.4|87135.4|87152|87127|57
1629730760000|2021-08-23 14:59:20|87153.1|87128.1|87153.1|87128.1|87156.5|87131.5|87146.5|87121.5|58
1629730770000|2021-08-23 14:59:30|87151.1|87126.1|87157.6|87132.6|87158.3|87133.3|87151.1|87126.1|56
1629730780000|2021-08-23 14:59:40|87157.3|87132.3|87158.6|87133.6|87160.1|87135.1|87156|87131|49
1629730790000|2021-08-23 14:59:50|87158|87133|87165.8|87140.8|87169.6|87144.6|87158|87133|61
1629730800000|2021-08-23 15:00:00|87165.3|87140.3|87166.9|87141.9|87169.4|87144.4|87164.5|87139.5|69
1629730810000|2021-08-23 15:00:10|87167.8|87142.8|87168.4|87143.4|87169|87144|87166|87141|45
1629730820000|2021-08-23 15:00:20|87168.2|87143.2|87164.5|87139.5|87169.7|87144.7|87163.1|87138.1|50
1629730830000|2021-08-23 15:00:30|87162.5|87137.5|87163.9|87138.9|87164.5|87139.5|87161|87136|47
1629730840000|2021-08-23 15:00:40|87163.7|87138.7|87164.5|87139.5|87165.4|87140.4|87162.5|87137.5|38
1629730850000|2021-08-23 15:00:50|87164.2|87139.2|87178.2|87153.2|87178.4|87153.4|87164.2|87139.2|63
1629730860000|2021-08-23 15:01:00|87178.1|87153.1|87180.2|87155.2|87180.5|87155.5|87176.8|87151.8|49
1629730870000|2021-08-23 15:01:10|87180.5|87155.5|87179.1|87154.1|87187|87162|87179.1|87154.1|57
1629730880000|2021-08-23 15:01:20|87179.2|87154.2|87176.5|87151.5|87183.1|87158.1|87176|87151|52
1629730890000|2021-08-23 15:01:30|87177.3|87152.3|87181.2|87156.2|87183.1|87158.1|87176|87151|53
1629730900000|2021-08-23 15:01:40|87181.3|87156.3|87178.7|87153.7|87182.6|87157.6|87178.7|87153.7|53
1629730910000|2021-08-23 15:01:50|87176.9|87151.9|87166.9|87141.9|87178.3|87153.3|87165.7|87140.7|56
1629730920000|2021-08-23 15:02:00|87166.8|87141.8|87154.7|87129.7|87166.8|87141.8|87154.4|87129.4|54
1629730930000|2021-08-23 15:02:10|87154.3|87129.3|87150.6|87125.6|87164.1|87129.3|87150.2|87114|57
1629730940000|2021-08-23 15:02:20|87151.2|87126.2|87153.9|87128.9|87155.3|87130.3|87150.8|87125.8|50
1629730950000|2021-08-23 15:02:30|87153.8|87128.8|87170|87145|87170.7|87145.7|87153.8|87128.8|60
1629730960000|2021-08-23 15:02:40|87170.3|87145.3|87178.4|87153.4|87181.2|87156.2|87170|87145|51
1629730970000|2021-08-23 15:02:50|87178.1|87153.1|87174.7|87149.7|87178.1|87153.1|87173.1|87148.1|43
1629730980000|2021-08-23 15:03:00|87174.6|87149.6|87174.9|87149.9|87175.6|87150.6|87174.1|87149.1|32
1629730990000|2021-08-23 15:03:10|87174.8|87149.8|87177|87152|87178.9|87153.9|87173.9|87148.9|41
1629731000000|2021-08-23 15:03:20|87177.8|87152.8|87177.4|87152.4|87179.7|87154.7|87176.9|87151.9|36
1629731010000|2021-08-23 15:03:30|87177.5|87152.5|87172.2|87147.2|87179.3|87154.3|87172.2|87147.2|57
1629731020000|2021-08-23 15:03:40|87172.3|87147.3|87174.9|87149.9|87174.9|87149.9|87171.8|87146.8|38
1629731030000|2021-08-23 15:03:50|87174.8|87149.8|87172|87147|87174.9|87149.9|87171.5|87146.5|33
1629731040000|2021-08-23 15:04:00|87172.1|87147.1|87173|87148|87173.6|87148.6|87171.2|87146.2|29
1629731050000|2021-08-23 15:04:10|87172.9|87147.9|87172.2|87147.2|87174.6|87149.6|87171.8|87146.8|43
1629731060000|2021-08-23 15:04:20|87172.1|87147.1|87176.4|87151.4|87189|87152.8|87171.5|87136.1|43
1629731070000|2021-08-23 15:04:30|87176.3|87151.3|87175.3|87150.3|87177.5|87152.5|87172.5|87147.5|41
1629731080000|2021-08-23 15:04:40|87175.5|87150.5|87179.9|87154.9|87180.5|87155.5|87174.9|87149.9|48
1629731090000|2021-08-23 15:04:50|87180.3|87155.3|87180.2|87155.2|87182.6|87157.6|87176.3|87151.3|48
1629731100000|2021-08-23 15:05:00|87180.4|87155.4|87175.2|87150.2|87183|87158|87174.9|87149.9|48
1629731110000|2021-08-23 15:05:10|87176.1|87151.1|87178.2|87153.2|87180.3|87155.3|87176|87151|62
1629731120000|2021-08-23 15:05:20|87179.7|87154.7|87176.6|87151.6|87179.7|87154.7|87175.2|87150.2|49
1629731130000|2021-08-23 15:05:30|87176.9|87151.9|87177.1|87152.1|87177.1|87152.1|87175.1|87150.1|38
1629731140000|2021-08-23 15:05:40|87176.8|87151.8|87179.5|87154.5|87180|87155|87176.5|87151.5|31
1629731150000|2021-08-23 15:05:50|87179.7|87154.7|87177.6|87152.6|87179.7|87154.7|87177.4|87152.4|37
1629731160000|2021-08-23 15:06:00|87177.7|87152.7|87178.8|87153.8|87179.8|87154.8|87177.6|87152.6|35
1629731170000|2021-08-23 15:06:10|87179.8|87154.8|87186.1|87161.1|87186.2|87161.2|87178.8|87153.8|37
1629731180000|2021-08-23 15:06:20|87186.5|87161.5|87188.9|87163.9|87188.9|87163.9|87183.7|87158.7|38
1629731190000|2021-08-23 15:06:30|87189.4|87164.4|87194.3|87169.3|87194.8|87169.8|87189|87164|38
1629731200000|2021-08-23 15:06:40|87194.6|87169.6|87194.7|87169.7|87195.2|87170.2|87193.5|87168.5|30
1629731210000|2021-08-23 15:06:50|87194.3|87169.3|87192.3|87167.3|87194.3|87169.3|87192.3|87167.3|30
1629731220000|2021-08-23 15:07:00|87192.4|87167.4|87196.2|87171.2|87196.2|87171.2|87192.1|87167.1|46
1629731230000|2021-08-23 15:07:10|87196|87171|87195.6|87170.6|87198.1|87173.1|87194.3|87169.3|46
1629731240000|2021-08-23 15:07:20|87195.2|87170.2|87194.4|87169.4|87196.3|87171.3|87193.7|87168.7|35
1629731250000|2021-08-23 15:07:30|87194.3|87169.3|87201.6|87176.6|87202.5|87177.5|87193.9|87168.9|45
1629731260000|2021-08-23 15:07:40|87201.4|87176.4|87203.9|87178.9|87206.7|87181.7|87200.9|87175.9|48
1629731270000|2021-08-23 15:07:50|87202.9|87177.9|87199.4|87174.4|87203.6|87178.6|87198.9|87173.9|38
1629731280000|2021-08-23 15:08:00|87200.7|87175.7|87199.6|87174.6|87202.5|87177.5|87198.3|87173.3|44
1629731290000|2021-08-23 15:08:10|87199.3|87174.3|87199.3|87174.3|87199.7|87174.7|87198|87173|41
1629731300000|2021-08-23 15:08:20|87199.5|87174.5|87203.3|87178.3|87203.3|87178.3|87198.4|87173.4|42
1629731310000|2021-08-23 15:08:30|87203.1|87178.1|87203.9|87178.9|87206.1|87181.1|87202.2|87177.2|41
1629731320000|2021-08-23 15:08:40|87204.2|87179.2|87203.7|87178.7|87204.3|87179.3|87202.1|87177.1|33
1629731330000|2021-08-23 15:08:50|87203.5|87178.5|87207.7|87182.7|87209.9|87184.9|87203.5|87178.5|33
1629731340000|2021-08-23 15:09:00|87207.4|87182.4|87206.7|87181.7|87207.9|87182.9|87206.2|87181.2|29
1629731350000|2021-08-23 15:09:10|87207|87182|87214.8|87189.8|87218.3|87193.3|87206.9|87181.9|48
1629731360000|2021-08-23 15:09:20|87214|87189|87215.7|87190.7|87215.9|87190.9|87210|87185|41
1629731370000|2021-08-23 15:09:30|87215.8|87190.8|87218.3|87193.3|87219|87194|87215|87190|38
1629731380000|2021-08-23 15:09:40|87218.1|87193.1|87217.9|87192.9|87220.2|87195.2|87217.4|87192.4|41
1629731390000|2021-08-23 15:09:50|87217.7|87192.7|87222.5|87197.5|87234.2|87198.4|87217.7|87182.1|35
1629731400000|2021-08-23 15:10:00|87222.3|87197.3|87219.2|87194.2|87222.3|87197.3|87219|87194|41
1629731410000|2021-08-23 15:10:10|87219.1|87194.1|87214.2|87189.2|87219.2|87194.2|87214.2|87189.2|42
1629731420000|2021-08-23 15:10:20|87214.7|87189.7|87215.8|87190.8|87215.8|87190.8|87214.6|87189.6|20
1629731430000|2021-08-23 15:10:30|87216.4|87191.4|87218.9|87193.9|87219.1|87194.1|87215.2|87190.2|38
1629731440000|2021-08-23 15:10:40|87218.8|87193.8|87219.4|87194.4|87219.4|87194.4|87218.7|87193.7|16
1629731450000|2021-08-23 15:10:50|87219|87194|87222.5|87197.5|87222.9|87197.9|87217.7|87192.7|33
1629731460000|2021-08-23 15:11:00|87222|87197|87221.4|87196.4|87222|87197|87220.5|87195.5|32
1629731470000|2021-08-23 15:11:10|87221.6|87196.6|87222.8|87197.8|87223.5|87198.5|87221.4|87196.4|33
1629731480000|2021-08-23 15:11:20|87224.1|87199.1|87228.5|87203.5|87229.1|87204.1|87223|87198|43
1629731490000|2021-08-23 15:11:30|87228.6|87203.6|87233.4|87208.4|87248.3|87211.9|87228.6|87198|58
1629731500000|2021-08-23 15:11:40|87233|87208|87228.1|87203.1|87233.1|87208.1|87227.8|87202.8|29
1629731510000|2021-08-23 15:11:50|87228.3|87203.3|87228.9|87203.9|87229.9|87204.9|87227.9|87202.9|23
1629731520000|2021-08-23 15:12:00|87229|87204|87229.5|87204.5|87231.6|87206.6|87228.8|87203.8|36
1629731530000|2021-08-23 15:12:10|87229.4|87204.4|87231.2|87206.2|87231.2|87206.2|87229.2|87204.2|25
1629731540000|2021-08-23 15:12:20|87231.5|87206.5|87238.1|87213.1|87238.5|87213.5|87230.3|87205.3|41
1629731550000|2021-08-23 15:12:30|87237.8|87212.8|87239.5|87214.5|87253.1|87216.1|87237.8|87203.1|30
1629731560000|2021-08-23 15:12:40|87237.8|87212.8|87236.6|87211.6|87238.3|87213.3|87235.6|87210.6|32
1629731570000|2021-08-23 15:12:50|87236.8|87211.8|87238.8|87213.8|87251.1|87217.4|87236.8|87200.3|40
1629731580000|2021-08-23 15:13:00|87238.2|87213.2|87234.7|87209.7|87248.1|87215|87234.2|87196.9|28
1629731590000|2021-08-23 15:13:10|87234.8|87209.8|87233.6|87208.6|87235.9|87210.9|87233.6|87208.6|26
1629731600000|2021-08-23 15:13:20|87234|87209|87231.3|87206.3|87234|87209|87231|87206|36
1629731610000|2021-08-23 15:13:30|87233.9|87208.9|87233|87208|87234.3|87209.3|87232.9|87207.9|33
1629731620000|2021-08-23 15:13:40|87232.8|87207.8|87231.8|87206.8|87233|87208|87230.8|87205.8|18
1629731630000|2021-08-23 15:13:50|87231.4|87206.4|87231.4|87206.4|87231.9|87206.9|87231|87206|25
1629731640000|2021-08-23 15:14:00|87232.5|87207.5|87235|87210|87235.8|87210.8|87232.5|87207.5|24
1629731650000|2021-08-23 15:14:10|87234.1|87209.1|87236.4|87211.4|87236.5|87211.5|87233.9|87208.9|27
1629731660000|2021-08-23 15:14:20|87236|87211|87232.7|87207.7|87247|87211.5|87232.4|87196.5|30
1629731670000|2021-08-23 15:14:30|87233.5|87208.5|87232|87207|87233.7|87208.7|87231.1|87206.1|40
1629731680000|2021-08-23 15:14:40|87232.2|87207.2|87236|87211|87237.1|87212.1|87232.2|87207.2|44
1629731690000|2021-08-23 15:14:50|87235.8|87210.8|87234.4|87209.4|87235.8|87210.8|87234.2|87209.2|33
1629731700000|2021-08-23 15:15:00|87235|87210|87233.8|87208.8|87236.2|87211.2|87232.7|87207.7|32
1629731710000|2021-08-23 15:15:10|87233.7|87208.7|87230.1|87205.1|87234|87209|87230.1|87205.1|35
1629731720000|2021-08-23 15:15:20|87230.5|87205.5|87234.7|87184.7|87239.3|87205.9|87228.6|87184.2|47
1629731730000|2021-08-23 15:15:30|87234.8|87184.8|87222.1|87197.1|87234.8|87197.1|87219.2|87183.6|40
1629731740000|2021-08-23 15:15:40|87221.4|87196.4|87218.6|87193.6|87221.8|87196.8|87218.2|87193.2|39
1629731750000|2021-08-23 15:15:50|87218.4|87193.4|87217.8|87192.8|87219.4|87194.4|87216.9|87191.9|30
1629731760000|2021-08-23 15:16:00|87217.5|87192.5|87222|87197|87233.8|87197.2|87217.4|87183.7|39
1629731770000|2021-08-23 15:16:10|87221.6|87196.6|87221.8|87196.8|87234.8|87197.4|87217.1|87182.7|51
1629731780000|2021-08-23 15:16:20|87220.8|87195.8|87220.6|87195.6|87221.3|87196.3|87219.7|87194.7|26
1629731790000|2021-08-23 15:16:30|87220.9|87195.9|87222.4|87197.4|87225|87200|87220.9|87195.9|43
1629731800000|2021-08-23 15:16:40|87222.5|87197.5|87225.9|87200.9|87225.9|87200.9|87221.6|87196.6|37
1629731810000|2021-08-23 15:16:50|87225.4|87200.4|87224.6|87199.6|87225.6|87200.6|87224.2|87199.2|26
1629731820000|2021-08-23 15:17:00|87228|87203|87230.5|87205.5|87242.5|87205.8|87226.3|87192.5|48
1629731830000|2021-08-23 15:17:10|87230.1|87205.1|87232|87207|87246|87207.6|87229.8|87193.1|36
1629731840000|2021-08-23 15:17:20|87233.2|87208.2|87231.7|87206.7|87247.3|87209.7|87228.9|87196.2|47
1629731850000|2021-08-23 15:17:30|87232.1|87207.1|87233.7|87208.7|87235|87210|87231.2|87206.2|42
1629731860000|2021-08-23 15:17:40|87237.8|87212.8|87239.2|87214.2|87241|87216|87237.8|87212.8|32
1629731870000|2021-08-23 15:17:50|87239|87214|87242.5|87217.5|87243.2|87218.2|87239|87214|27
1629731880000|2021-08-23 15:18:00|87240.7|87215.7|87236.5|87211.5|87240.7|87215.7|87236.2|87211.2|40
1629731890000|2021-08-23 15:18:10|87236.6|87211.6|87236.3|87211.3|87236.6|87211.6|87234.9|87209.9|27
1629731900000|2021-08-23 15:18:20|87236.1|87211.1|87236.1|87211.1|87236.7|87211.7|87235.6|87210.6|30
1629731910000|2021-08-23 15:18:30|87235.8|87210.8|87236.9|87211.9|87237|87212|87234.8|87209.8|35
1629731920000|2021-08-23 15:18:40|87238|87213|87238.6|87213.6|87240.1|87215.1|87236.7|87211.7|40
1629731930000|2021-08-23 15:18:50|87238.5|87213.5|87238.8|87213.8|87239.3|87214.3|87238|87213|24
1629731940000|2021-08-23 15:19:00|87238.7|87213.7|87241.7|87216.7|87242.6|87217.6|87237.1|87212.1|37
1629731950000|2021-08-23 15:19:10|87241.6|87216.6|87239.4|87214.4|87242.6|87217.6|87237|87212|42
1629731960000|2021-08-23 15:19:20|87239.2|87214.2|87245.9|87220.9|87246.1|87221.1|87238.9|87213.9|37
1629731970000|2021-08-23 15:19:30|87246|87221|87242.7|87217.7|87255.3|87221|87241.6|87204.3|36
1629731980000|2021-08-23 15:19:40|87242.6|87217.6|87242.7|87217.7|87243.3|87218.3|87242.3|87217.3|26
1629731990000|2021-08-23 15:19:50|87242.8|87217.8|87242.7|87217.7|87243.6|87218.6|87242.7|87217.7|22
1629732000000|2021-08-23 15:20:00|87242.5|87217.5|87242.2|87217.2|87242.7|87217.7|87240.3|87215.3|23
1629732010000|2021-08-23 15:20:10|87241.8|87216.8|87242.4|87217.4|87243|87218|87241|87216|35
1629732020000|2021-08-23 15:20:20|87241.3|87216.3|87245.5|87220.5|87247.5|87222.5|87241|87216|40
1629732030000|2021-08-23 15:20:30|87245.9|87220.9|87252.3|87227.3|87253.4|87228.4|87244.8|87219.8|39
1629732040000|2021-08-23 15:20:40|87253.2|87228.2|87255|87230|87255.6|87230.6|87252.4|87227.4|44
1629732050000|2021-08-23 15:20:50|87254.3|87229.3|87253.4|87228.4|87255|87230|87252.5|87227.5|35
1629732060000|2021-08-23 15:21:00|87252.7|87227.7|87239.3|87214.3|87252.9|87227.9|87237.9|87212.9|50
1629732070000|2021-08-23 15:21:10|87239.5|87214.5|87238.6|87213.6|87240.7|87215.7|87236.8|87211.8|47
1629732080000|2021-08-23 15:21:20|87238.3|87213.3|87234.6|87209.6|87239|87214|87233.9|87208.9|38
1629732090000|2021-08-23 15:21:30|87234.9|87209.9|87242.1|87217.1|87253.8|87217.5|87233.4|87203.2|56
1629732100000|2021-08-23 15:21:40|87241.6|87216.6|87240.8|87215.8|87242.7|87217.7|87240.5|87215.5|41
1629732110000|2021-08-23 15:21:50|87240.9|87215.9|87240.3|87215.3|87241.2|87216.2|87239.4|87214.4|29
1629732120000|2021-08-23 15:22:00|87240.7|87215.7|87239.3|87214.3|87240.9|87215.9|87238|87213|40
1629732130000|2021-08-23 15:22:10|87239.5|87214.5|87244.1|87219.1|87258.2|87223|87239.5|87206.2|47
1629732140000|2021-08-23 15:22:20|87243.7|87218.7|87244.4|87219.4|87245.6|87220.6|87242.3|87217.3|46
1629732150000|2021-08-23 15:22:30|87244.6|87219.6|87242.4|87217.4|87245|87220|87242.3|87217.3|29
1629732160000|2021-08-23 15:22:40|87242.8|87217.8|87243.5|87218.5|87244.7|87219.7|87242.7|87217.7|26
1629732170000|2021-08-23 15:22:50|87243.7|87218.7|87244.2|87219.2|87244.2|87219.2|87243.3|87218.3|20
1629732180000|2021-08-23 15:23:00|87243.7|87218.7|87239.2|87214.2|87243.7|87218.7|87238.8|87213.8|43
1629732190000|2021-08-23 15:23:10|87239.6|87214.6|87240.9|87215.9|87241.3|87216.3|87239.4|87214.4|29
1629732200000|2021-08-23 15:23:20|87240.6|87215.6|87232.9|87207.9|87241|87216|87231.8|87206.8|49
1629732210000|2021-08-23 15:23:30|87233|87208|87232.9|87207.9|87233.8|87208.8|87231.3|87206.3|30
1629732220000|2021-08-23 15:23:40|87233|87208|87235.1|87210.1|87247.8|87210.8|87232.1|87197.8|37
1629732230000|2021-08-23 15:23:50|87235.2|87210.2|87238.4|87213.4|87238.8|87213.8|87235.2|87210.2|34
1629732240000|2021-08-23 15:24:00|87238.2|87213.2|87237.2|87212.2|87238.8|87213.8|87236.2|87211.2|46
1629732250000|2021-08-23 15:24:10|87237.1|87212.1|87231|87206|87237.3|87212.3|87230.9|87205.9|44
1629732260000|2021-08-23 15:24:20|87231.1|87206.1|87235.9|87210.9|87236.5|87211.5|87230.3|87205.3|41
1629732270000|2021-08-23 15:24:30|87236|87211|87230.9|87205.9|87248.4|87211.1|87230.9|87193.3|42
1629732280000|2021-08-23 15:24:40|87231.2|87206.2|87231.4|87206.4|87232.9|87207.9|87231.2|87206.2|25
1629732290000|2021-08-23 15:24:50|87231.5|87206.5|87232.5|87207.5|87234|87209|87231.2|87206.2|37
1629732300000|2021-08-23 15:25:00|87231.7|87206.7|87237|87212|87250.5|87215.2|87231.5|87195.8|49
1629732310000|2021-08-23 15:25:10|87236.8|87211.8|87245.8|87220.8|87257.2|87220.8|87235.1|87207.1|57
1629732320000|2021-08-23 15:25:20|87245.7|87220.7|87247.9|87222.9|87261.5|87223.5|87244.5|87211.4|42
1629732330000|2021-08-23 15:25:30|87248|87223|87248.4|87223.4|87248.5|87223.5|87247.4|87222.4|21
1629732340000|2021-08-23 15:25:40|87248.5|87223.5|87247.8|87222.8|87248.5|87223.5|87247|87222|25
1629732350000|2021-08-23 15:25:50|87248.1|87223.1|87267.9|87217.9|87268.9|87230.5|87247.2|87217.9|39
1629732360000|2021-08-23 15:26:00|87268.6|87218.6|87265.1|87215.1|87268.9|87231.5|87253.4|87214.3|49
1629732370000|2021-08-23 15:26:10|87265|87215|87252.5|87227.5|87266.2|87229.1|87251.6|87215|47
1629732380000|2021-08-23 15:26:20|87252.3|87227.3|87254.7|87229.7|87254.7|87229.7|87251.8|87226.8|29
1629732390000|2021-08-23 15:26:30|87254.6|87229.6|87257.7|87232.7|87260.2|87235.2|87253.6|87228.6|44
1629732400000|2021-08-23 15:26:40|87256.3|87231.3|87256.2|87231.2|87258.5|87233.5|87256|87231|30
1629732410000|2021-08-23 15:26:50|87256.5|87231.5|87254.6|87229.6|87257.3|87232.3|87254.1|87229.1|19
1629732420000|2021-08-23 15:27:00|87254.8|87229.8|87256.3|87231.3|87257|87232|87252.9|87227.9|40
1629732430000|2021-08-23 15:27:10|87256.1|87231.1|87256.2|87231.2|87257.2|87232.2|87255.7|87230.7|32
1629732440000|2021-08-23 15:27:20|87256|87231|87253.4|87228.4|87256.3|87231.3|87250.7|87225.7|31
1629732450000|2021-08-23 15:27:30|87253.6|87228.6|87252.7|87227.7|87253.8|87228.8|87252.1|87227.1|35
1629732460000|2021-08-23 15:27:40|87252.3|87227.3|87247.9|87222.9|87261.1|87228.3|87247.6|87209.5|28
1629732470000|2021-08-23 15:27:50|87248.9|87223.9|87249.8|87224.8|87251.2|87226.2|87247.6|87222.6|39
1629732480000|2021-08-23 15:28:00|87250.4|87225.4|87257.3|87232.3|87257.7|87232.7|87250.4|87225.4|46
1629732490000|2021-08-23 15:28:10|87256.6|87231.6|87259.6|87234.6|87274.4|87236.4|87256.6|87223.8|53
1629732500000|2021-08-23 15:28:20|87259.4|87234.4|87256.9|87231.9|87270.1|87235.3|87256.9|87219.9|35
1629732510000|2021-08-23 15:28:30|87257.1|87232.1|87254.4|87229.4|87267.5|87232.1|87253.9|87217.5|49
1629732520000|2021-08-23 15:28:40|87254.5|87229.5|87258.5|87233.5|87271.9|87236.1|87254.5|87220.9|55
1629732530000|2021-08-23 15:28:50|87259.4|87234.4|87260.1|87235.1|87261.9|87236.9|87254.9|87229.9|60
1629732540000|2021-08-23 15:29:00|87259.7|87234.7|87257.2|87232.2|87269.2|87236.1|87255.8|87218|51
1629732550000|2021-08-23 15:29:10|87257|87232|87254.6|87229.6|87274.1|87236.2|87254.6|87224.1|52
1629732560000|2021-08-23 15:29:20|87254.9|87229.9|87257.9|87232.9|87257.9|87232.9|87254.6|87229.6|39
1629732570000|2021-08-23 15:29:30|87257.5|87232.5|87252.5|87227.5|87257.6|87232.6|87246.9|87221.9|40
1629732580000|2021-08-23 15:29:40|87253|87228|87257|87232|87257.9|87232.9|87252.9|87227.9|41
1629732590000|2021-08-23 15:29:50|87256.8|87231.8|87258.8|87233.8|87270.7|87234|87253.9|87220.3|48
1629732600000|2021-08-23 15:30:00|87258.2|87233.2|87251.1|87226.1|87262.5|87233.2|87248.6|87211.1|53
1629732610000|2021-08-23 15:30:10|87250.4|87225.4|87245.8|87220.8|87250.9|87225.9|87245.1|87220.1|31
1629732620000|2021-08-23 15:30:20|87246.6|87221.6|87245|87220|87246.6|87221.6|87244.6|87219.6|45
1629732630000|2021-08-23 15:30:30|87244.9|87219.9|87245.1|87220.1|87245.5|87220.5|87243.7|87218.7|27
1629732640000|2021-08-23 15:30:40|87245.2|87220.2|87244.5|87219.5|87246.1|87221.1|87244.3|87219.3|22
1629732650000|2021-08-23 15:30:50|87244.9|87219.9|87245.1|87220.1|87246|87221|87244.9|87219.9|23
1629732660000|2021-08-23 15:31:00|87245.2|87220.2|87249.6|87224.6|87251.9|87226.9|87245.2|87220.2|28
1629732670000|2021-08-23 15:31:10|87249.7|87224.7|87252.2|87227.2|87253.6|87228.6|87249.7|87224.7|43
1629732680000|2021-08-23 15:31:20|87251.7|87226.7|87253.3|87228.3|87253.8|87228.8|87251.3|87226.3|36
1629732690000|2021-08-23 15:31:30|87253.2|87228.2|87274.1|87224.1|87275.1|87237.6|87252.7|87216.2|51
1629732700000|2021-08-23 15:31:40|87273.8|87223.8|87291.2|87241.2|87294.8|87257.2|87273.5|87223.5|51
1629732710000|2021-08-23 15:31:50|87278.5|87253.5|87287.5|87237.5|87290.3|87253.5|87274.6|87237.4|40
1629732720000|2021-08-23 15:32:00|87288.2|87238.2|87290.5|87240.5|87290.8|87240.8|87287.8|87237.8|34
1629732730000|2021-08-23 15:32:10|87290.4|87240.4|87291|87241|87291.3|87241.3|87288.1|87238.1|36
1629732740000|2021-08-23 15:32:20|87290.9|87240.9|87291.1|87241.1|87292.5|87242.5|87289.7|87239.7|50
1629732750000|2021-08-23 15:32:30|87291|87241|87287.3|87237.3|87291|87241|87287.1|87237.1|34
1629732760000|2021-08-23 15:32:40|87287.4|87237.4|87288.5|87238.5|87290.7|87240.7|87287.4|87237.4|43
1629732770000|2021-08-23 15:32:50|87288.4|87238.4|87286.8|87236.8|87288.5|87238.5|87286.2|87236.2|33
1629732780000|2021-08-23 15:33:00|87287.5|87237.5|87291.7|87241.7|87292.8|87242.8|87286.3|87236.3|50
1629732790000|2021-08-23 15:33:10|87291.9|87241.9|87291.9|87241.9|87292.2|87253|87274.9|87238.4|48
1629732800000|2021-08-23 15:33:20|87291.5|87241.5|87276.9|87251.9|87294.3|87251.9|87276.1|87238.9|48
1629732810000|2021-08-23 15:33:30|87276.5|87251.5|87288.5|87238.5|87289|87251.5|87275.5|87237.9|23
1629732820000|2021-08-23 15:33:40|87288.3|87238.3|87290.1|87240.1|87290.4|87240.4|87287.3|87237.3|26
1629732830000|2021-08-23 15:33:50|87290.5|87240.5|87284.4|87234.4|87290.5|87240.5|87284.4|87234.4|29
1629732840000|2021-08-23 15:34:00|87284.5|87234.5|87267.5|87242.5|87284.9|87243|87266.6|87227.8|44
1629732850000|2021-08-23 15:34:10|87267.4|87242.4|87278.9|87228.9|87279.7|87243.8|87265|87228.3|37
1629732860000|2021-08-23 15:34:20|87278.7|87228.7|87265.1|87240.1|87279|87242.3|87264.6|87228.2|32
1629732870000|2021-08-23 15:34:30|87264.5|87239.5|87264|87239|87277.5|87242|87263.6|87227.1|38
1629732880000|2021-08-23 15:34:40|87263.8|87238.8|87269.4|87219.4|87272.9|87238.8|87262.4|87218.8|47
1629732890000|2021-08-23 15:34:50|87269.7|87219.7|87267|87217|87270|87227|87252|87213.8|46
1629732900000|2021-08-23 15:35:00|87266.3|87216.3|87248.6|87223.6|87268.1|87227.5|87248|87211.1|65
1629732910000|2021-08-23 15:35:10|87248.4|87223.4|87244.8|87219.8|87259.5|87224.7|87243.9|87208.3|50
1629732920000|2021-08-23 15:35:20|87245|87220|87244.2|87219.2|87246.3|87221.3|87244.2|87219.2|30
1629732930000|2021-08-23 15:35:30|87240.8|87215.8|87243.7|87218.7|87245|87220|87240|87215|49
1629732940000|2021-08-23 15:35:40|87243.5|87218.5|87242.6|87217.6|87244.1|87219.1|87240.2|87215.2|50
1629732950000|2021-08-23 15:35:50|87242|87217|87240.5|87215.5|87242|87217|87239.4|87214.4|41
1629732960000|2021-08-23 15:36:00|87240.6|87215.6|87240.1|87215.1|87252.4|87215.6|87238.2|87201.1|42
1629732970000|2021-08-23 15:36:10|87239.8|87214.8|87239.8|87214.8|87239.8|87214.8|87237.9|87212.9|29
1629732980000|2021-08-23 15:36:20|87239.7|87214.7|87239.2|87214.2|87240.3|87215.3|87239.2|87214.2|32
1629732990000|2021-08-23 15:36:30|87239.7|87214.7|87240.4|87215.4|87241.4|87216.4|87238.4|87213.4|38
1629733000000|2021-08-23 15:36:40|87240.5|87215.5|87236.3|87211.3|87240.8|87215.8|87235.3|87210.3|39
1629733010000|2021-08-23 15:36:50|87236.2|87211.2|87235.1|87210.1|87236.7|87211.7|87235|87210|28
1629733020000|2021-08-23 15:37:00|87235.4|87210.4|87235.6|87210.6|87235.9|87210.9|87234.3|87209.3|32
1629733030000|2021-08-23 15:37:10|87235.7|87210.7|87235|87210|87236|87211|87233.2|87208.2|48
1629733040000|2021-08-23 15:37:20|87234.8|87209.8|87244.1|87194.1|87244.2|87210|87231.6|87191.9|42
1629733050000|2021-08-23 15:37:30|87243|87193|87245.5|87195.5|87246.1|87208.9|87228.8|87189.5|55
1629733060000|2021-08-23 15:37:40|87245.6|87195.6|87241.4|87216.4|87246.1|87216.4|87238.5|87193|44
1629733070000|2021-08-23 15:37:50|87241.1|87216.1|87233.8|87208.8|87250.1|87217.2|87233.4|87197|44
1629733080000|2021-08-23 15:38:00|87233.7|87208.7|87238|87213|87238.1|87213.1|87233.1|87208.1|43
1629733090000|2021-08-23 15:38:10|87237.9|87212.9|87237.1|87212.1|87238|87213|87235.5|87210.5|29
1629733100000|2021-08-23 15:38:20|87237.3|87212.3|87246.8|87196.8|87246.8|87212.8|87233.2|87196.8|28
1629733110000|2021-08-23 15:38:30|87247.1|87197.1|87248.3|87198.3|87248.3|87198.3|87245.9|87195.9|24
1629733120000|2021-08-23 15:38:40|87248.1|87198.1|87247.5|87197.5|87248.6|87198.6|87247.3|87197.3|24
1629733130000|2021-08-23 15:38:50|87248|87198|87240.6|87215.6|87248.7|87215.7|87234.9|87198|37
1629733140000|2021-08-23 15:39:00|87240.3|87215.3|87241.6|87216.6|87241.7|87216.7|87240|87215|37
1629733150000|2021-08-23 15:39:10|87241.5|87216.5|87240.5|87215.5|87242|87217|87238.8|87213.8|34
1629733160000|2021-08-23 15:39:20|87240.7|87215.7|87241.9|87216.9|87242.3|87217.3|87240.3|87215.3|24
1629733170000|2021-08-23 15:39:30|87241.6|87216.6|87242|87217|87242.3|87217.3|87239.7|87214.7|36
1629733180000|2021-08-23 15:39:40|87242.2|87217.2|87246.6|87221.6|87247|87222|87242.1|87217.1|34
1629733190000|2021-08-23 15:39:50|87246.7|87221.7|87250.6|87225.6|87250.8|87225.8|87246.7|87221.7|26
1629733200000|2021-08-23 15:40:00|87250.4|87225.4|87258.1|87208.1|87259.4|87225.4|87245.6|87207.6|32
1629733210000|2021-08-23 15:40:10|87246.6|87221.6|87246|87221|87246.6|87221.6|87245.5|87220.5|14
1629733220000|2021-08-23 15:40:20|87246.1|87221.1|87244.9|87219.9|87246.1|87221.1|87243.5|87218.5|22
1629733230000|2021-08-23 15:40:30|87244.5|87219.5|87245.5|87220.5|87245.5|87220.5|87244|87219|21
1629733240000|2021-08-23 15:40:40|87245.3|87220.3|87245.1|87220.1|87245.4|87220.4|87243.7|87218.7|27
1629733250000|2021-08-23 15:40:50|87245|87220|87246.3|87221.3|87246.3|87221.3|87244.6|87219.6|20
1629733260000|2021-08-23 15:41:00|87246.2|87221.2|87245|87220|87246.4|87221.4|87244.5|87219.5|19
1629733270000|2021-08-23 15:41:10|87245.2|87220.2|87246.8|87221.8|87246.8|87221.8|87245.2|87220.2|12
1629733280000|2021-08-23 15:41:20|87246.7|87221.7|87246.8|87221.8|87247|87222|87244.5|87219.5|22
1629733290000|2021-08-23 15:41:30|87246.9|87221.9|87245.9|87220.9|87247.2|87222.2|87245.6|87220.6|19
1629733300000|2021-08-23 15:41:40|87244.4|87219.4|87246.3|87221.3|87246.3|87221.3|87244.4|87219.4|11
1629733310000|2021-08-23 15:41:50|87246.2|87221.2|87245.9|87220.9|87246.3|87221.3|87245.6|87220.6|13
1629733320000|2021-08-23 15:42:00|87245.5|87220.5|87246.5|87221.5|87246.5|87221.5|87243.6|87218.6|17
1629733330000|2021-08-23 15:42:10|87245.6|87220.6|87258.2|87208.2|87258.3|87221|87243.4|87208.2|19
1629733340000|2021-08-23 15:42:20|87258.1|87208.1|87265.7|87215.7|87265.7|87226|87250|87208.1|31
1629733350000|2021-08-23 15:42:30|87266|87216|87265.9|87215.9|87270.4|87231.9|87253.6|87215.2|27
1629733360000|2021-08-23 15:42:40|87266.2|87216.2|87269|87219|87269.4|87230.7|87250.5|87216.1|30
1629733370000|2021-08-23 15:42:50|87269.3|87219.3|87257|87232|87270|87232.4|87256.1|87218.7|21
1629733380000|2021-08-23 15:43:00|87256.9|87231.9|87265.1|87240.1|87278.2|87240.1|87256.9|87222.1|32
1629733390000|2021-08-23 15:43:10|87265|87240|87264.4|87239.4|87265|87240|87263.9|87238.9|20
1629733400000|2021-08-23 15:43:20|87264.2|87239.2|87257.8|87232.8|87274.8|87239.2|87257.3|87221.3|30
1629733410000|2021-08-23 15:43:30|87271.7|87221.7|87264.3|87239.3|87277.6|87241.3|87259.8|87221.3|45
1629733420000|2021-08-23 15:43:40|87264.4|87239.4|87276.9|87226.9|87278|87239.7|87264.4|87225.8|30
1629733430000|2021-08-23 15:43:50|87276.5|87226.5|87277|87227|87277.5|87227.5|87275.3|87225.3|29
1629733440000|2021-08-23 15:44:00|87276.8|87226.8|87277.5|87227.5|87278.2|87228.2|87276.2|87226.2|29
1629733450000|2021-08-23 15:44:10|87277.4|87227.4|87276.9|87226.9|87278.5|87228.5|87276.7|87226.7|25
1629733460000|2021-08-23 15:44:20|87276.8|87226.8|87273.8|87223.8|87278.5|87228.5|87273.5|87223.5|31
1629733470000|2021-08-23 15:44:30|87261.2|87236.2|87261.6|87236.6|87274.1|87237.5|87259.9|87223.2|41
1629733480000|2021-08-23 15:44:40|87261.5|87236.5|87264.9|87239.9|87279.9|87242.4|87261.5|87225.2|24
1629733490000|2021-08-23 15:44:50|87265.2|87240.2|87261.9|87236.9|87266.4|87241.4|87261.6|87236.6|24
1629733500000|2021-08-23 15:45:00|87261.6|87236.6|87261.7|87236.7|87263.2|87238.2|87260.7|87235.7|30
1629733510000|2021-08-23 15:45:10|87261.9|87236.9|87263.5|87238.5|87276.9|87239.1|87261.9|87223.8|23
1629733520000|2021-08-23 15:45:20|87263.9|87238.9|87277.8|87227.8|87278.6|87240.5|87263.8|87227.4|39
1629733530000|2021-08-23 15:45:30|87278.1|87228.1|87269|87244|87279.5|87244|87265.4|87228.1|22
1629733540000|2021-08-23 15:45:40|87269.3|87244.3|87268.9|87243.9|87282.5|87244.6|87267.8|87230.8|31
1629733550000|2021-08-23 15:45:50|87269.1|87244.1|87271.8|87246.8|87282.2|87247.9|87268.2|87232.2|35
1629733560000|2021-08-23 15:46:00|87271.4|87246.4|87272|87247|87272.3|87247.3|87271.4|87246.4|30
1629733570000|2021-08-23 15:46:10|87271.9|87246.9|87270.9|87245.9|87272.4|87247.4|87270.9|87245.9|23
1629733580000|2021-08-23 15:46:20|87271.1|87246.1|87281.4|87231.4|87284.6|87250.7|87269.9|87231.3|48
1629733590000|2021-08-23 15:46:30|87280.5|87230.5|87273.4|87223.4|87280.5|87237.5|87261.5|87222.8|55
1629733600000|2021-08-23 15:46:40|87273.3|87223.3|87270.5|87220.5|87274.5|87224.5|87270.5|87220.5|39
1629733610000|2021-08-23 15:46:50|87271.1|87221.1|87272.3|87222.3|87273.3|87223.3|87270|87220|36
1629733620000|2021-08-23 15:47:00|87272.4|87222.4|87271.8|87221.8|87273.8|87236.5|87260.7|87221.4|31
1629733630000|2021-08-23 15:47:10|87271.5|87221.5|87267.6|87217.6|87271.7|87234.3|87256.4|87217.6|40
1629733640000|2021-08-23 15:47:20|87268.2|87218.2|87252.9|87227.9|87268.2|87233.2|87251|87212.4|48
1629733650000|2021-08-23 15:47:30|87252.8|87227.8|87262.5|87212.5|87265.7|87228.3|87252.8|87211.5|36
1629733660000|2021-08-23 15:47:40|87261.7|87211.7|87259.5|87209.5|87263|87213|87258.6|87208.6|39
1629733670000|2021-08-23 15:47:50|87259.6|87209.6|87259.1|87209.1|87261|87211|87258.3|87208.3|24
1629733680000|2021-08-23 15:48:00|87259|87209|87253.5|87203.5|87259.7|87209.7|87252.8|87202.8|25
1629733690000|2021-08-23 15:48:10|87254.6|87204.6|87240.7|87215.7|87255.6|87216.7|87240.2|87202.8|31
1629733700000|2021-08-23 15:48:20|87241|87216|87252.8|87202.8|87254.5|87216.7|87240.8|87202.7|24
1629733710000|2021-08-23 15:48:30|87253.4|87203.4|87255.4|87205.4|87255.6|87205.6|87253|87203|16
1629733720000|2021-08-23 15:48:40|87253.3|87203.3|87254.7|87204.7|87255.9|87205.9|87253.3|87203.3|38
1629733730000|2021-08-23 15:48:50|87254.8|87204.8|87255.4|87205.4|87256.1|87206.1|87253.9|87203.9|26
1629733740000|2021-08-23 15:49:00|87254.9|87204.9|87250.8|87200.8|87254.9|87204.9|87250.8|87200.8|34
1629733750000|2021-08-23 15:49:10|87250.4|87200.4|87241.2|87216.2|87251|87216.2|87237.7|87200.4|36
1629733760000|2021-08-23 15:49:20|87241.7|87216.7|87244.2|87219.2|87256.8|87219.7|87241.1|87204.5|38
1629733770000|2021-08-23 15:49:30|87244.3|87219.3|87244.7|87219.7|87246.1|87221.1|87244.2|87219.2|25
1629733780000|2021-08-23 15:49:40|87244.5|87219.5|87243.6|87218.6|87246|87221|87243|87218|21
1629733790000|2021-08-23 15:49:50|87243.5|87218.5|87242.8|87217.8|87245.9|87220.9|87241.7|87216.7|23
1629733800000|2021-08-23 15:50:00|87242.9|87217.9|87253.5|87203.5|87253.5|87221.6|87242.9|87203.5|38
1629733810000|2021-08-23 15:50:10|87250.8|87200.8|87234.3|87209.3|87250.8|87213.7|87233.4|87199.1|36
1629733820000|2021-08-23 15:50:20|87233.3|87208.3|87236.3|87211.3|87236.3|87211.3|87233.3|87208.3|27
1629733830000|2021-08-23 15:50:30|87236.1|87211.1|87243.3|87193.3|87243.6|87211.4|87231|87193.2|32
1629733840000|2021-08-23 15:50:40|87242.9|87192.9|87228.8|87203.8|87243.8|87204.3|87228.6|87192.1|34
1629733850000|2021-08-23 15:50:50|87228.9|87203.9|87230.8|87205.8|87230.8|87205.8|87228.6|87203.6|25
1629733860000|2021-08-23 15:51:00|87230.7|87205.7|87227.9|87202.9|87241|87205.7|87225.3|87190.2|28
1629733870000|2021-08-23 15:51:10|87227.4|87202.4|87212|87187|87237.9|87204.6|87211.7|87174.4|50
1629733880000|2021-08-23 15:51:20|87210.7|87185.7|87221.5|87171.5|87223.7|87185.7|87207.7|87167.1|48
1629733890000|2021-08-23 15:51:30|87221.9|87171.9|87224.2|87174.2|87224.6|87174.6|87219.7|87169.7|43
1629733900000|2021-08-23 15:51:40|87224.3|87174.3|87223.9|87173.9|87224.5|87174.5|87222.3|87172.3|39
1629733910000|2021-08-23 15:51:50|87224.1|87174.1|87224.4|87174.4|87225.4|87175.4|87223.7|87173.7|29
1629733920000|2021-08-23 15:52:00|87224|87174|87212.8|87187.8|87226.5|87187.8|87212.8|87173.7|34
1629733930000|2021-08-23 15:52:10|87212.9|87187.9|87217.5|87192.5|87229.9|87193.1|87212.9|87177.9|43
1629733940000|2021-08-23 15:52:20|87217.3|87192.3|87216.8|87191.8|87217.5|87192.5|87216|87191|30
1629733950000|2021-08-23 15:52:30|87217.1|87192.1|87220|87195|87220.3|87195.3|87216.7|87191.7|25
1629733960000|2021-08-23 15:52:40|87219.6|87194.6|87219.6|87194.6|87220.1|87195.1|87218.6|87193.6|21
1629733970000|2021-08-23 15:52:50|87219.5|87194.5|87237.9|87187.9|87238.5|87202.6|87219.4|87185.6|51
1629733980000|2021-08-23 15:53:00|87237.7|87187.7|87235.8|87185.8|87237.7|87187.7|87235.3|87185.3|37
1629733990000|2021-08-23 15:53:10|87235.9|87185.9|87232.3|87182.3|87236.7|87186.7|87231.9|87181.9|40
1629734000000|2021-08-23 15:53:20|87232.7|87182.7|87232.7|87182.7|87233.3|87183.3|87231.3|87181.3|25
1629734010000|2021-08-23 15:53:30|87232.8|87182.8|87232.8|87182.8|87233.2|87183.2|87232.4|87182.4|22
1629734020000|2021-08-23 15:53:40|87232.9|87182.9|87217.5|87192.5|87232.9|87192.9|87217.5|87180.4|34
1629734030000|2021-08-23 15:53:50|87218|87193|87233|87183|87233.2|87193|87217.3|87179.9|21
1629734040000|2021-08-23 15:54:00|87233.6|87183.6|87232.9|87182.9|87234.1|87184.1|87232.4|87182.4|31
1629734050000|2021-08-23 15:54:10|87232.5|87182.5|87232.3|87182.3|87233.5|87183.5|87231.9|87181.9|31
1629734060000|2021-08-23 15:54:20|87232.2|87182.2|87233.6|87183.6|87233.9|87183.9|87231.5|87181.5|19
1629734070000|2021-08-23 15:54:30|87233.2|87183.2|87231.9|87181.9|87233.2|87183.2|87231.9|87181.9|23
1629734080000|2021-08-23 15:54:40|87231.8|87181.8|87232.8|87182.8|87233|87183|87231.8|87181.8|13
1629734090000|2021-08-23 15:54:50|87232.5|87182.5|87232.2|87182.2|87233.4|87183.4|87231.9|87181.9|20
1629734100000|2021-08-23 15:55:00|87232.6|87182.6|87221.3|87196.3|87234.2|87196.3|87221.3|87182.6|30
1629734110000|2021-08-23 15:55:10|87221|87196|87221.1|87196.1|87221.7|87196.7|87219|87194|31
1629734120000|2021-08-23 15:55:20|87221.6|87196.6|87224.2|87199.2|87225.1|87200.1|87221.1|87196.1|30
1629734130000|2021-08-23 15:55:30|87225.4|87200.4|87237.2|87187.2|87238.1|87200.4|87225.4|87187|26
1629734140000|2021-08-23 15:55:40|87237|87187|87225.3|87200.3|87237.2|87201.1|87225.2|87186.7|31
1629734150000|2021-08-23 15:55:50|87224.9|87199.9|87226.5|87201.5|87227.7|87202.7|87224.9|87199.9|24
1629734160000|2021-08-23 15:56:00|87226.2|87201.2|87232.7|87207.7|87243.6|87207.7|87226|87192.2|33
1629734170000|2021-08-23 15:56:10|87232.8|87207.8|87236.8|87186.8|87239.4|87207.8|87228.1|87186.8|30
1629734180000|2021-08-23 15:56:20|87236.9|87186.9|87218.1|87193.1|87238.3|87197.7|87218.1|87183.3|37
1629734190000|2021-08-23 15:56:30|87218.6|87193.6|87217.9|87192.9|87222.6|87197.6|87217.9|87192.9|48
1629734200000|2021-08-23 15:56:40|87218.1|87193.1|87216.6|87191.6|87218.7|87193.7|87216|87191|24
1629734210000|2021-08-23 15:56:50|87216.8|87191.8|87215|87190|87229.8|87192|87214|87179.8|41
1629734220000|2021-08-23 15:57:00|87216|87191|87215.1|87190.1|87216.1|87191.1|87214.4|87189.4|26
1629734230000|2021-08-23 15:57:10|87214.8|87189.8|87214.4|87189.4|87215.7|87190.7|87214.2|87189.2|21
1629734240000|2021-08-23 15:57:20|87214.2|87189.2|87213.3|87188.3|87214.8|87189.8|87211.8|87186.8|26
1629734250000|2021-08-23 15:57:30|87213.5|87188.5|87210|87185|87221.5|87189.8|87203.7|87171.5|33
1629734260000|2021-08-23 15:57:40|87209.8|87184.8|87213.5|87188.5|87214.8|87189.8|87209.8|87184.8|31
1629734270000|2021-08-23 15:57:50|87213.6|87188.6|87217.8|87192.8|87219.3|87194.3|87213.5|87188.5|30
1629734280000|2021-08-23 15:58:00|87217.7|87192.7|87214.9|87189.9|87218|87193|87213.8|87188.8|29
1629734290000|2021-08-23 15:58:10|87215.3|87190.3|87216.1|87191.1|87216.2|87191.2|87215.3|87190.3|15
1629734300000|2021-08-23 15:58:20|87216|87191|87208.8|87183.8|87216|87191|87206|87181|35
1629734310000|2021-08-23 15:58:30|87209.3|87184.3|87209.8|87184.8|87210.1|87185.1|87207.4|87182.4|43
1629734320000|2021-08-23 15:58:40|87209.5|87184.5|87205.3|87180.3|87218|87186.2|87203.6|87167.9|46
1629734330000|2021-08-23 15:58:50|87205.1|87180.1|87205.7|87180.7|87206.2|87181.2|87203.4|87178.4|40
1629734340000|2021-08-23 15:59:00|87205.2|87180.2|87208.2|87183.2|87208.6|87183.6|87204.6|87179.6|35
1629734350000|2021-08-23 15:59:10|87207.9|87182.9|87206.8|87181.8|87208.1|87183.1|87206.8|87181.8|27
1629734360000|2021-08-23 15:59:20|87206.6|87181.6|87208.8|87183.8|87209.1|87184.1|87206.6|87181.6|22
1629734370000|2021-08-23 15:59:30|87209|87184|87210.6|87185.6|87212.7|87187.7|87208.7|87183.7|27
1629734380000|2021-08-23 15:59:40|87210.8|87185.8|87210.7|87185.7|87213.7|87188.7|87209.7|87184.7|29
1629734390000|2021-08-23 15:59:50|87210.5|87185.5|87213|87188|87213|87188|87209.8|87184.8|35
1629734400000|2021-08-23 16:00:00|87213.1|87188.1|87218.7|87193.7|87221.1|87196.1|87212.5|87187.5|49
1629734410000|2021-08-23 16:00:10|87219.4|87194.4|87216.8|87191.8|87220.1|87195.1|87216.2|87191.2|31
1629734420000|2021-08-23 16:00:20|87217|87192|87230.3|87180.3|87233|87193.7|87216.8|87180.3|24
1629734430000|2021-08-23 16:00:30|87230.2|87180.2|87217.1|87192.1|87230.2|87192.1|87215|87180|33
1629734440000|2021-08-23 16:00:40|87217.2|87192.2|87216.7|87191.7|87217.2|87192.2|87215.9|87190.9|30
1629734450000|2021-08-23 16:00:50|87217.2|87192.2|87219.3|87169.3|87221|87192.3|87206.5|87169|39
1629734460000|2021-08-23 16:01:00|87219.6|87169.6|87205.5|87180.5|87219.7|87180.5|87203.9|87166.2|47
1629734470000|2021-08-23 16:01:10|87204.8|87179.8|87202.4|87177.4|87204.8|87179.8|87202.3|87177.3|36
1629734480000|2021-08-23 16:01:20|87202.6|87177.6|87201.3|87176.3|87203.1|87178.1|87198.5|87173.5|45
1629734490000|2021-08-23 16:01:30|87201.1|87176.1|87200|87175|87202.2|87177.2|87200|87175|25
1629734500000|2021-08-23 16:01:40|87200.2|87175.2|87212.7|87162.7|87213.3|87176.1|87199.9|87162.5|21
1629734510000|2021-08-23 16:01:50|87212.6|87162.6|87213.3|87163.3|87213.3|87163.3|87212.6|87162.6|15
1629734520000|2021-08-23 16:02:00|87213.1|87163.1|87210.8|87160.8|87215.5|87177.1|87198.4|87159.8|48
1629734530000|2021-08-23 16:02:10|87210.5|87160.5|87204.8|87154.8|87210.7|87160.7|87204.2|87154.2|57
1629734540000|2021-08-23 16:02:20|87204.4|87154.4|87207.2|87157.2|87207.8|87157.8|87201.7|87151.7|47
1629734550000|2021-08-23 16:02:30|87207.3|87157.3|87205.3|87155.3|87207.5|87157.5|87205.3|87155.3|40
1629734560000|2021-08-23 16:02:40|87205.5|87155.5|87205.6|87155.6|87209.6|87159.6|87204.6|87154.6|40
1629734570000|2021-08-23 16:02:50|87205.4|87155.4|87203.9|87153.9|87205.5|87155.5|87203.3|87153.3|40
1629734580000|2021-08-23 16:03:00|87207.1|87157.1|87208.3|87158.3|87209.7|87159.7|87206.7|87156.7|29
1629734590000|2021-08-23 16:03:10|87208.6|87158.6|87208.2|87158.2|87208.7|87158.7|87208.1|87158.1|25
1629734600000|2021-08-23 16:03:20|87208.3|87158.3|87208.7|87158.7|87208.8|87158.8|87208|87158|18
1629734610000|2021-08-23 16:03:30|87208.8|87158.8|87208.3|87158.3|87209|87159|87207.8|87157.8|19
1629734620000|2021-08-23 16:03:40|87208.4|87158.4|87207.2|87157.2|87209.7|87159.7|87207.2|87157.2|35
1629734630000|2021-08-23 16:03:50|87207.3|87157.3|87207.1|87157.1|87207.5|87157.5|87206.3|87156.3|24
1629734640000|2021-08-23 16:04:00|87207.6|87157.6|87204.1|87154.1|87207.6|87157.6|87204.1|87154.1|30
1629734650000|2021-08-23 16:04:10|87204|87154|87204|87154|87204|87154|87201.5|87151.5|39
1629734660000|2021-08-23 16:04:20|87204.1|87154.1|87205.1|87155.1|87207.3|87157.3|87203.9|87153.9|47
1629734670000|2021-08-23 16:04:30|87205.2|87155.2|87206.3|87156.3|87206.4|87156.4|87204.6|87154.6|23
1629734680000|2021-08-23 16:04:40|87206.4|87156.4|87208.6|87158.6|87208.6|87158.6|87205.3|87155.3|28
1629734690000|2021-08-23 16:04:50|87209.8|87159.8|87209.5|87159.5|87211.1|87161.1|87208.9|87158.9|35
1629734700000|2021-08-23 16:05:00|87209.8|87159.8|87209|87159|87210.4|87160.4|87208.9|87158.9|17
1629734710000|2021-08-23 16:05:10|87208.6|87158.6|87208.1|87158.1|87210.3|87160.3|87206.8|87156.8|35
1629734720000|2021-08-23 16:05:20|87207.9|87157.9|87208.8|87158.8|87210.2|87160.2|87207.9|87157.9|33
1629734730000|2021-08-23 16:05:30|87208.6|87158.6|87208.6|87158.6|87210.1|87160.1|87208|87158|22
1629734740000|2021-08-23 16:05:40|87207|87157|87207.2|87157.2|87207.5|87157.5|87205.7|87155.7|27
1629734750000|2021-08-23 16:05:50|87207.8|87157.8|87207.3|87157.3|87208.2|87158.2|87206.9|87156.9|25
1629734760000|2021-08-23 16:06:00|87207.4|87157.4|87210.1|87160.1|87210.1|87160.1|87206.4|87156.4|29
1629734770000|2021-08-23 16:06:10|87209.1|87159.1|87210|87160|87210.9|87160.9|87208.7|87158.7|30
1629734780000|2021-08-23 16:06:20|87210.4|87160.4|87209.7|87159.7|87211.2|87161.2|87209.5|87159.5|14
1629734790000|2021-08-23 16:06:30|87209.1|87159.1|87210.2|87160.2|87210.3|87160.3|87208.9|87158.9|24
1629734800000|2021-08-23 16:06:40|87209.5|87159.5|87210.1|87160.1|87211|87161|87209.4|87159.4|20
1629734810000|2021-08-23 16:06:50|87210|87160|87197.3|87172.3|87210|87172.5|87196.5|87158.6|26
1629734820000|2021-08-23 16:07:00|87197.5|87172.5|87209|87159|87210.5|87172.9|87197.4|87159|21
1629734830000|2021-08-23 16:07:10|87209.7|87159.7|87209.2|87159.2|87209.7|87159.7|87208.8|87158.8|20
1629734840000|2021-08-23 16:07:20|87208.7|87158.7|87209|87159|87210.4|87160.4|87208.6|87158.6|21
1629734850000|2021-08-23 16:07:30|87209.1|87159.1|87209.1|87159.1|87210.3|87160.3|87208.1|87158.1|19
1629734860000|2021-08-23 16:07:40|87208.5|87158.5|87208.8|87158.8|87210.2|87160.2|87208.2|87158.2|12
1629734870000|2021-08-23 16:07:50|87208.1|87158.1|87205.3|87155.3|87210.1|87160.1|87205.3|87155.3|36
1629734880000|2021-08-23 16:08:00|87205|87155|87208.9|87158.9|87209.2|87159.2|87204.5|87154.5|23
1629734890000|2021-08-23 16:08:10|87209|87159|87207.9|87157.9|87209.8|87159.8|87207.6|87157.6|23
1629734900000|2021-08-23 16:08:20|87207.8|87157.8|87206.6|87156.6|87208.4|87158.4|87206.1|87156.1|28
1629734910000|2021-08-23 16:08:30|87207.8|87157.8|87209.2|87159.2|87209.6|87159.6|87207.6|87157.6|30
1629734920000|2021-08-23 16:08:40|87208.7|87158.7|87210.8|87160.8|87210.8|87160.8|87208.4|87158.4|23
1629734930000|2021-08-23 16:08:50|87210.6|87160.6|87205.5|87155.5|87211.6|87161.6|87205|87155|36
1629734940000|2021-08-23 16:09:00|87205.6|87155.6|87201.1|87151.1|87206.2|87156.2|87199.4|87149.4|44
1629734950000|2021-08-23 16:09:10|87200.7|87150.7|87193.5|87143.5|87201.4|87151.4|87192.5|87142.5|49
1629734960000|2021-08-23 16:09:20|87193|87143|87186.1|87136.1|87194.8|87147|87171|87135.4|45
1629734970000|2021-08-23 16:09:30|87186.9|87136.9|87187.2|87137.2|87188.5|87138.5|87186.1|87136.1|33
1629734980000|2021-08-23 16:09:40|87187.4|87137.4|87181.9|87131.9|87187.5|87137.5|87180.4|87130.4|41
1629734990000|2021-08-23 16:09:50|87182.4|87132.4|87182.3|87132.3|87183.5|87133.5|87180.9|87130.9|30
1629735000000|2021-08-23 16:10:00|87182.2|87132.2|87182.2|87132.2|87183.7|87133.7|87181.9|87131.9|28
1629735010000|2021-08-23 16:10:10|87182.3|87132.3|87180.5|87130.5|87182.3|87132.3|87178.5|87128.5|36
1629735020000|2021-08-23 16:10:20|87180.6|87130.6|87181.6|87131.6|87182.4|87132.4|87180.4|87130.4|33
1629735030000|2021-08-23 16:10:30|87182|87132|87181.7|87131.7|87182|87132|87179.5|87129.5|27
1629735040000|2021-08-23 16:10:40|87181.5|87131.5|87182.1|87132.1|87182.4|87132.4|87181|87131|23
1629735050000|2021-08-23 16:10:50|87182|87132|87182|87132|87182.3|87132.3|87181.2|87131.2|14
1629735060000|2021-08-23 16:11:00|87181.9|87131.9|87182.7|87132.7|87183.5|87133.5|87181.4|87131.4|28
1629735070000|2021-08-23 16:11:10|87182.6|87132.6|87179.8|87129.8|87183.5|87133.5|87178.3|87128.3|36
1629735080000|2021-08-23 16:11:20|87179.7|87129.7|87174.9|87124.9|87180.4|87139.8|87163.9|87123.5|43
1629735090000|2021-08-23 16:11:30|87175.1|87125.1|87173.5|87123.5|87175.1|87125.1|87173|87123|33
1629735100000|2021-08-23 16:11:40|87173.4|87123.4|87171.7|87121.7|87173.7|87123.7|87170|87120|31
1629735110000|2021-08-23 16:11:50|87171.6|87121.6|87171.2|87121.2|87172.3|87122.3|87170.6|87120.6|32
1629735120000|2021-08-23 16:12:00|87171.3|87121.3|87168.9|87118.9|87171.4|87121.4|87168.9|87118.9|30
1629735130000|2021-08-23 16:12:10|87169|87119|87171.3|87121.3|87171.7|87121.7|87169|87119|25
1629735140000|2021-08-23 16:12:20|87171.2|87121.2|87173.2|87123.2|87173.2|87123.2|87171.2|87121.2|21
1629735150000|2021-08-23 16:12:30|87173.1|87123.1|87172.6|87122.6|87173.5|87123.5|87172.3|87122.3|21
1629735160000|2021-08-23 16:12:40|87172.4|87122.4|87173.2|87123.2|87173.6|87123.6|87172.4|87122.4|24
1629735170000|2021-08-23 16:12:50|87173.1|87123.1|87173.6|87123.6|87173.6|87123.6|87172.9|87122.9|21
1629735180000|2021-08-23 16:13:00|87173.1|87123.1|87173.6|87123.6|87175.2|87125.2|87172.8|87122.8|23
1629735190000|2021-08-23 16:13:10|87174.4|87124.4|87173.2|87123.2|87174.4|87124.4|87172.9|87122.9|21
1629735200000|2021-08-23 16:13:20|87173.4|87123.4|87174|87124|87177.8|87127.8|87172.9|87122.9|32
1629735210000|2021-08-23 16:13:30|87174.2|87124.2|87172.2|87122.2|87175|87125|87171.6|87121.6|34
1629735220000|2021-08-23 16:13:40|87172.3|87122.3|87171.5|87121.5|87172.9|87122.9|87171.1|87121.1|23
1629735230000|2021-08-23 16:13:50|87171.7|87121.7|87173.8|87123.8|87173.8|87123.8|87171.3|87121.3|21
1629735240000|2021-08-23 16:14:00|87173.7|87123.7|87172.1|87122.1|87173.7|87123.7|87171.9|87121.9|26
1629735250000|2021-08-23 16:14:10|87171.9|87121.9|87167.4|87117.4|87171.9|87121.9|87166.7|87116.7|32
1629735260000|2021-08-23 16:14:20|87167.2|87117.2|87169.3|87119.3|87170.3|87120.3|87167.2|87117.2|28
1629735270000|2021-08-23 16:14:30|87169.4|87119.4|87175.6|87125.6|87175.6|87125.6|87169.3|87119.3|27
1629735280000|2021-08-23 16:14:40|87175.8|87125.8|87174.4|87124.4|87175.8|87125.8|87173.7|87123.7|23
1629735290000|2021-08-23 16:14:50|87174.2|87124.2|87175|87125|87175|87125|87173.9|87123.9|27
1629735300000|2021-08-23 16:15:00|87174.7|87124.7|87173.8|87123.8|87175|87125|87173.2|87123.2|12
1629735310000|2021-08-23 16:15:10|87174|87124|87173.2|87123.2|87174|87124|87170|87120|14
1629735320000|2021-08-23 16:15:20|87172.9|87122.9|87172.2|87122.2|87174.2|87124.2|87170.4|87120.4|21
1629735330000|2021-08-23 16:15:30|87172.3|87122.3|87171.7|87121.7|87172.9|87122.9|87171.7|87121.7|15
1629735340000|2021-08-23 16:15:40|87171.8|87121.8|87165.2|87115.2|87171.8|87121.8|87164.9|87114.9|41
1629735350000|2021-08-23 16:15:50|87165.3|87115.3|87165.4|87115.4|87166|87116|87164.4|87114.4|22
1629735360000|2021-08-23 16:16:00|87165.1|87115.1|87164.5|87114.5|87167.7|87117.7|87163.2|87113.2|28
1629735370000|2021-08-23 16:16:10|87162.6|87112.6|87169.9|87119.9|87171.9|87121.9|87162|87112|34
1629735380000|2021-08-23 16:16:20|87170.5|87120.5|87171.3|87121.3|87172.9|87122.9|87169|87119|34
1629735390000|2021-08-23 16:16:30|87171.5|87121.5|87170.7|87120.7|87171.6|87121.6|87170.3|87120.3|37
1629735400000|2021-08-23 16:16:40|87170.9|87120.9|87168|87118|87171.2|87121.2|87167.9|87117.9|26
1629735410000|2021-08-23 16:16:50|87168.3|87118.3|87155.4|87130.4|87170.2|87132.8|87155.4|87117.2|29
1629735420000|2021-08-23 16:17:00|87155.8|87130.8|87171.6|87121.6|87175.6|87136.8|87154.8|87117.7|44
1629735430000|2021-08-23 16:17:10|87171.4|87121.4|87169.8|87119.8|87171.4|87133.2|87155.3|87118.8|34
1629735440000|2021-08-23 16:17:20|87169|87119|87159.3|87134.3|87172.3|87134.3|87158.5|87117.8|48
1629735450000|2021-08-23 16:17:30|87160.2|87135.2|87174.3|87124.3|87176.1|87135.3|87157.2|87121.1|39
1629735460000|2021-08-23 16:17:40|87175.2|87125.2|87174.8|87124.8|87175.7|87125.7|87174.1|87124.1|23
1629735470000|2021-08-23 16:17:50|87175.5|87125.5|87177.7|87127.7|87179.3|87129.3|87174.7|87124.7|41
1629735480000|2021-08-23 16:18:00|87177.8|87127.8|87178.2|87128.2|87180|87130|87177.8|87127.8|28
1629735490000|2021-08-23 16:18:10|87178.1|87128.1|87173.1|87123.1|87178.1|87136.6|87159.2|87120.3|43
1629735500000|2021-08-23 16:18:20|87173|87123|87173.7|87123.7|87173.7|87123.7|87170|87120|32
1629735510000|2021-08-23 16:18:30|87174.2|87124.2|87166.6|87141.6|87179|87143|87163.8|87123.1|46
1629735520000|2021-08-23 16:18:40|87166.5|87141.5|87178|87128|87178.5|87142|87164.3|87127|33
1629735530000|2021-08-23 16:18:50|87178.2|87128.2|87178.6|87128.6|87179.1|87129.1|87177.6|87127.6|26
1629735540000|2021-08-23 16:19:00|87178.5|87128.5|87176.2|87126.2|87178.9|87128.9|87176.2|87126.2|17
1629735550000|2021-08-23 16:19:10|87176.1|87126.1|87175.5|87125.5|87178.4|87128.4|87175.2|87125.2|19
1629735560000|2021-08-23 16:19:20|87175.4|87125.4|87175.4|87125.4|87175.9|87125.9|87173.4|87123.4|31
1629735570000|2021-08-23 16:19:30|87175.6|87125.6|87176.3|87126.3|87176.8|87126.8|87174.8|87124.8|27
1629735580000|2021-08-23 16:19:40|87176.2|87126.2|87175.8|87125.8|87176.6|87126.6|87175.5|87125.5|20
1629735590000|2021-08-23 16:19:50|87175.2|87125.2|87173.8|87123.8|87175.9|87125.9|87173.8|87123.8|24
1629735600000|2021-08-23 16:20:00|87173.6|87123.6|87176.1|87126.1|87176.1|87138|87162.8|87123.6|27
1629735610000|2021-08-23 16:20:10|87175.2|87125.2|87174|87124|87175.3|87125.3|87173.5|87123.5|30
1629735620000|2021-08-23 16:20:20|87173.9|87123.9|87175.4|87125.4|87175.8|87125.8|87173.5|87123.5|24
1629735630000|2021-08-23 16:20:30|87175.3|87125.3|87179|87129|87179.6|87129.6|87175|87125|29
1629735640000|2021-08-23 16:20:40|87179.4|87129.4|87178.2|87128.2|87179.5|87129.5|87177.4|87127.4|24
1629735650000|2021-08-23 16:20:50|87177.9|87127.9|87177.5|87127.5|87178.2|87128.2|87177.3|87127.3|17
1629735660000|2021-08-23 16:21:00|87177.4|87127.4|87178.4|87128.4|87179.8|87129.8|87176.4|87126.4|33
1629735670000|2021-08-23 16:21:10|87178|87128|87177.4|87127.4|87179.4|87129.4|87177.3|87127.3|21
1629735680000|2021-08-23 16:21:20|87177.1|87127.1|87177.5|87127.5|87180.1|87130.1|87175|87125|42
1629735690000|2021-08-23 16:21:30|87177.3|87127.3|87178|87128|87179.5|87129.5|87177.3|87127.3|36
1629735700000|2021-08-23 16:21:40|87178.2|87128.2|87174.7|87124.7|87178.7|87128.7|87174|87124|30
1629735710000|2021-08-23 16:21:50|87174.8|87124.8|87173.4|87123.4|87175.6|87139.2|87163|87122.7|32
1629735720000|2021-08-23 16:22:00|87171.7|87121.7|87172|87122|87172.1|87122.1|87171.1|87121.1|16
1629735730000|2021-08-23 16:22:10|87171.8|87121.8|87171.2|87121.2|87172.9|87122.9|87171.2|87121.2|22
1629735740000|2021-08-23 16:22:20|87171|87121|87171.2|87121.2|87171.7|87121.7|87170.3|87120.3|25
1629735750000|2021-08-23 16:22:30|87171.3|87121.3|87171.8|87121.8|87171.8|87121.8|87170.9|87120.9|25
1629735760000|2021-08-23 16:22:40|87171.6|87121.6|87159.3|87134.3|87173.2|87134.3|87156.7|87121.1|25
1629735770000|2021-08-23 16:22:50|87159.2|87134.2|87171.3|87121.3|87172.4|87134.2|87159.2|87120.6|41
1629735780000|2021-08-23 16:23:00|87172.4|87122.4|87174.9|87124.9|87175.8|87125.8|87172.4|87122.4|28
1629735790000|2021-08-23 16:23:10|87175|87125|87175.7|87125.7|87176.9|87126.9|87175|87125|28
1629735800000|2021-08-23 16:23:20|87175.6|87125.6|87174.7|87124.7|87176.1|87126.1|87174.7|87124.7|27
1629735810000|2021-08-23 16:23:30|87174.5|87124.5|87175|87125|87175.2|87125.2|87174.3|87124.3|20
1629735820000|2021-08-23 16:23:40|87174.9|87124.9|87172.4|87122.4|87175.2|87125.2|87171.9|87121.9|30
1629735830000|2021-08-23 16:23:50|87172.3|87122.3|87171.4|87121.4|87172.3|87122.3|87171.3|87121.3|18
1629735840000|2021-08-23 16:24:00|87171.3|87121.3|87175.1|87125.1|87175.1|87125.1|87170.7|87120.7|29
1629735850000|2021-08-23 16:24:10|87175.3|87125.3|87176.5|87126.5|87177.4|87127.4|87175.2|87125.2|26
1629735860000|2021-08-23 16:24:20|87176.7|87126.7|87175.9|87125.9|87176.7|87126.7|87174.9|87124.9|23
1629735870000|2021-08-23 16:24:30|87176|87126|87176.4|87126.4|87176.5|87126.5|87175.7|87125.7|25
1629735880000|2021-08-23 16:24:40|87176.5|87126.5|87175.5|87125.5|87176.9|87126.9|87175.5|87125.5|18
1629735890000|2021-08-23 16:24:50|87175.8|87125.8|87182.1|87132.1|87182.2|87132.2|87175.7|87125.7|16
1629735900000|2021-08-23 16:25:00|87182.5|87132.5|87178.3|87128.3|87185.6|87135.6|87178.1|87128.1|42
1629735910000|2021-08-23 16:25:10|87178.8|87128.8|87177.8|87127.8|87178.9|87128.9|87177.7|87127.7|17
1629735920000|2021-08-23 16:25:20|87177.9|87127.9|87175.7|87125.7|87178.1|87128.1|87175.3|87125.3|25
1629735930000|2021-08-23 16:25:30|87176.1|87126.1|87176.7|87126.7|87177.3|87127.3|87175.9|87125.9|21
1629735940000|2021-08-23 16:25:40|87176.6|87126.6|87178.2|87128.2|87178.3|87128.3|87175.9|87125.9|37
1629735950000|2021-08-23 16:25:50|87177.9|87127.9|87177.5|87127.5|87178.1|87128.1|87175.8|87125.8|23
1629735960000|2021-08-23 16:26:00|87177.6|87127.6|87176.4|87126.4|87178|87128|87175.8|87125.8|25
1629735970000|2021-08-23 16:26:10|87176.3|87126.3|87177|87127|87177|87127|87175.7|87125.7|20
1629735980000|2021-08-23 16:26:20|87176.6|87126.6|87178.7|87128.7|87178.8|87128.8|87176.6|87126.6|19
1629735990000|2021-08-23 16:26:30|87178.4|87128.4|87178.9|87128.9|87179|87129|87178|87128|25
1629736000000|2021-08-23 16:26:40|87178.8|87128.8|87179.2|87129.2|87179.2|87129.2|87177.8|87127.8|21
1629736010000|2021-08-23 16:26:50|87179|87129|87178.8|87128.8|87179.1|87129.1|87178|87128|23
1629736020000|2021-08-23 16:27:00|87178.9|87128.9|87179.1|87129.1|87179.2|87129.2|87178.2|87128.2|21
1629736030000|2021-08-23 16:27:10|87178.6|87128.6|87179.2|87129.2|87179.4|87129.4|87178.6|87128.6|18
1629736040000|2021-08-23 16:27:20|87179.1|87129.1|87175.7|87125.7|87179.8|87140.8|87163|87125.6|26
1629736050000|2021-08-23 16:27:30|87175.8|87125.8|87175.8|87125.8|87179.4|87129.4|87175.8|87125.8|32
1629736060000|2021-08-23 16:27:40|87176|87126|87177.9|87127.9|87178.8|87128.8|87175.9|87125.9|27
1629736070000|2021-08-23 16:27:50|87177.8|87127.8|87179.7|87129.7|87181|87131|87177.8|87127.8|34
1629736080000|2021-08-23 16:28:00|87178.5|87128.5|87178|87128|87178.9|87128.9|87177.7|87127.7|16
1629736090000|2021-08-23 16:28:10|87178.3|87128.3|87176.4|87126.4|87178.7|87128.7|87176.3|87126.3|21
1629736100000|2021-08-23 16:28:20|87176.2|87126.2|87174.9|87124.9|87176.4|87126.4|87174.8|87124.8|19
1629736110000|2021-08-23 16:28:30|87175|87125|87175.5|87125.5|87175.6|87125.6|87174.7|87124.7|23
1629736120000|2021-08-23 16:28:40|87175.3|87125.3|87175.7|87125.7|87175.7|87125.7|87175|87125|19
1629736130000|2021-08-23 16:28:50|87175.8|87125.8|87175.5|87125.5|87175.9|87125.9|87174.9|87124.9|17
1629736140000|2021-08-23 16:29:00|87175.1|87125.1|87175.5|87125.5|87177.5|87127.5|87173.7|87123.7|28
1629736150000|2021-08-23 16:29:10|87175.6|87125.6|87176.3|87126.3|87177.3|87127.3|87175|87125|25
1629736160000|2021-08-23 16:29:20|87175.7|87125.7|87176.9|87126.9|87177.3|87127.3|87175.7|87125.7|26
1629736170000|2021-08-23 16:29:30|87177|87127|87176.4|87126.4|87177.7|87127.7|87175.8|87125.8|20
1629736180000|2021-08-23 16:29:40|87176.6|87126.6|87175.4|87125.4|87176.9|87126.9|87175|87125|26
1629736190000|2021-08-23 16:29:50|87175.3|87125.3|87174.6|87124.6|87176|87126|87174.6|87124.6|24
1629736200000|2021-08-23 16:30:00|87174.8|87124.8|87174.3|87124.3|87175.3|87125.3|87174|87124|35
1629736210000|2021-08-23 16:30:10|87174.5|87124.5|87174.9|87124.9|87175.4|87125.4|87174.4|87124.4|26
1629736220000|2021-08-23 16:30:20|87175.2|87125.2|87174.3|87124.3|87175.2|87125.2|87173.9|87123.9|15
1629736230000|2021-08-23 16:30:30|87174.2|87124.2|87176|87126|87176|87126|87174.2|87124.2|30
1629736240000|2021-08-23 16:30:40|87177.2|87127.2|87175.8|87125.8|87177.9|87127.9|87175.8|87125.8|24
1629736250000|2021-08-23 16:30:50|87175.7|87125.7|87175.2|87125.2|87176|87126|87175.1|87125.1|15
1629736260000|2021-08-23 16:31:00|87175.1|87125.1|87175.7|87125.7|87176.2|87126.2|87175.1|87125.1|15
1629736270000|2021-08-23 16:31:10|87176.2|87126.2|87176|87126|87176.5|87126.5|87175.1|87125.1|21
1629736280000|2021-08-23 16:31:20|87176.1|87126.1|87176.6|87126.6|87176.8|87126.8|87175.9|87125.9|13
1629736290000|2021-08-23 16:31:30|87175.2|87125.2|87175.3|87125.3|87175.4|87125.4|87174.7|87124.7|22
1629736300000|2021-08-23 16:31:40|87175.2|87125.2|87172|87122|87175.2|87125.2|87172|87122|18
1629736310000|2021-08-23 16:31:50|87171.2|87121.2|87172.2|87122.2|87173|87123|87171.2|87121.2|17
1629736320000|2021-08-23 16:32:00|87172.1|87122.1|87170.8|87120.8|87172.1|87122.1|87170.6|87120.6|18
1629736330000|2021-08-23 16:32:10|87171.4|87121.4|87170.9|87120.9|87171.8|87121.8|87170.7|87120.7|11
1629736340000|2021-08-23 16:32:20|87170.3|87120.3|87170.5|87120.5|87171.3|87121.3|87170.3|87120.3|14
1629736350000|2021-08-23 16:32:30|87171.3|87121.3|87170.1|87120.1|87171.3|87121.3|87169.6|87119.6|13
1629736360000|2021-08-23 16:32:40|87169.9|87119.9|87171|87121|87171.7|87121.7|87169.9|87119.9|18
1629736370000|2021-08-23 16:32:50|87171.5|87121.5|87171|87121|87171.6|87121.6|87170|87120|19
1629736380000|2021-08-23 16:33:00|87170.9|87120.9|87170.8|87120.8|87171.8|87121.8|87169.9|87119.9|24
1629736390000|2021-08-23 16:33:10|87171.1|87121.1|87170.2|87120.2|87171.1|87121.1|87163.3|87113.3|31
1629736400000|2021-08-23 16:33:20|87170.3|87120.3|87168.6|87118.6|87172.8|87122.8|87168.6|87118.6|30
1629736410000|2021-08-23 16:33:30|87168.9|87118.9|87167.5|87117.5|87169.9|87119.9|87166.8|87116.8|23
1629736420000|2021-08-23 16:33:40|87167.7|87117.7|87165|87115|87167.7|87117.7|87164.3|87114.3|26
1629736430000|2021-08-23 16:33:50|87164.3|87114.3|87163.4|87113.4|87165.4|87115.4|87163.3|87113.3|23
1629736440000|2021-08-23 16:34:00|87163.2|87113.2|87163.3|87113.3|87165.3|87115.3|87162.4|87112.4|28
1629736450000|2021-08-23 16:34:10|87163.7|87113.7|87162.3|87112.3|87163.9|87113.9|87162.2|87112.2|18
1629736460000|2021-08-23 16:34:20|87162.4|87112.4|87162.2|87112.2|87162.6|87112.6|87161.5|87111.5|15
1629736470000|2021-08-23 16:34:30|87162.3|87112.3|87150.6|87125.6|87163|87126.1|87150.4|87112.2|14
1629736480000|2021-08-23 16:34:40|87150.5|87125.5|87146|87096|87157.3|87125.8|87145.8|87095.8|39
1629736490000|2021-08-23 16:34:50|87145.9|87095.9|87139.5|87089.5|87146.4|87096.4|87138.8|87088.8|31
1629736500000|2021-08-23 16:35:00|87139.6|87089.6|87140.2|87090.2|87140.2|87090.2|87138.5|87088.5|27
1629736510000|2021-08-23 16:35:10|87140.1|87090.1|87141.2|87091.2|87142.3|87092.3|87139.7|87089.7|25
1629736520000|2021-08-23 16:35:20|87141.1|87091.1|87138.8|87088.8|87142.9|87092.9|87137.2|87087.2|30
1629736530000|2021-08-23 16:35:30|87139|87089|87139.3|87089.3|87140.3|87090.3|87138.9|87088.9|21
1629736540000|2021-08-23 16:35:40|87138.9|87088.9|87139.4|87089.4|87139.8|87089.8|87138.9|87088.9|19
1629736550000|2021-08-23 16:35:50|87133.9|87083.9|87127.4|87077.4|87133.9|87083.9|87126.6|87076.6|45
1629736560000|2021-08-23 16:36:00|87127.6|87077.6|87120.2|87070.2|87127.6|87077.6|87119.9|87069.9|42
1629736570000|2021-08-23 16:36:10|87120|87070|87123.5|87073.5|87124.7|87074.7|87116.8|87066.8|47
1629736580000|2021-08-23 16:36:20|87122|87072|87124.1|87074.1|87125.3|87075.3|87122|87072|29
1629736590000|2021-08-23 16:36:30|87123.8|87073.8|87125.1|87075.1|87125.1|87075.1|87123.2|87073.2|38
1629736600000|2021-08-23 16:36:40|87124.9|87074.9|87124.4|87074.4|87124.9|87074.9|87123.3|87073.3|34
1629736610000|2021-08-23 16:36:50|87124.3|87074.3|87125.9|87075.9|87126.8|87076.8|87123.8|87073.8|44
1629736620000|2021-08-23 16:37:00|87126.2|87076.2|87126.1|87076.1|87126.6|87076.6|87124.8|87074.8|44
1629736630000|2021-08-23 16:37:10|87126.2|87076.2|87126.7|87076.7|87126.9|87076.9|87125.6|87075.6|25
1629736640000|2021-08-23 16:37:20|87126.6|87076.6|87124.2|87074.2|87127.5|87077.5|87124.2|87074.2|37
1629736650000|2021-08-23 16:37:30|87124.7|87074.7|87127.2|87077.2|87129.2|87079.2|87124.7|87074.7|35
1629736660000|2021-08-23 16:37:40|87127.1|87077.1|87131.7|87081.7|87133.1|87083.1|87127|87077|42
1629736670000|2021-08-23 16:37:50|87131.9|87081.9|87139.6|87089.6|87140.2|87090.2|87131.9|87081.9|52
1629736680000|2021-08-23 16:38:00|87139.3|87089.3|87138.5|87088.5|87139.7|87089.7|87138.3|87088.3|36
1629736690000|2021-08-23 16:38:10|87138.2|87088.2|87141.4|87091.4|87141.5|87091.5|87136.7|87086.7|38
1629736700000|2021-08-23 16:38:20|87141.1|87091.1|87137.4|87087.4|87141.4|87091.4|87137.1|87087.1|30
1629736710000|2021-08-23 16:38:30|87137.5|87087.5|87136.6|87086.6|87138.4|87088.4|87136|87086|37
1629736720000|2021-08-23 16:38:40|87136.7|87086.7|87135.9|87085.9|87137.7|87087.7|87135|87085|25
1629736730000|2021-08-23 16:38:50|87135.7|87085.7|87143.5|87093.5|87144.3|87094.3|87135.6|87085.6|43
1629736740000|2021-08-23 16:39:00|87143.2|87093.2|87142.4|87092.4|87144.1|87094.1|87141.9|87091.9|38
1629736750000|2021-08-23 16:39:10|87142.7|87092.7|87142.4|87092.4|87143.9|87093.9|87142.1|87092.1|30
1629736760000|2021-08-23 16:39:20|87142.3|87092.3|87140.8|87090.8|87143.3|87093.3|87140.5|87090.5|32
1629736770000|2021-08-23 16:39:30|87140.9|87090.9|87140.3|87090.3|87141.4|87091.4|87140.2|87090.2|16
1629736780000|2021-08-23 16:39:40|87140.5|87090.5|87141.8|87091.8|87142.5|87092.5|87140.4|87090.4|17
1629736790000|2021-08-23 16:39:50|87141.9|87091.9|87140.5|87090.5|87141.9|87091.9|87140.5|87090.5|20
1629736800000|2021-08-23 16:40:00|87140.6|87090.6|87138.3|87088.3|87140.9|87090.9|87138.3|87088.3|50
1629736810000|2021-08-23 16:40:10|87138.9|87088.9|87139.7|87089.7|87140.1|87090.1|87137.6|87087.6|30
1629736820000|2021-08-23 16:40:20|87139.4|87089.4|87139.2|87089.2|87139.6|87089.6|87138.4|87088.4|22
1629736830000|2021-08-23 16:40:30|87139|87089|87134.7|87084.7|87139.6|87089.6|87134.6|87084.6|30
1629736840000|2021-08-23 16:40:40|87135.1|87085.1|87132.4|87082.4|87136|87086|87132.3|87082.3|40
1629736850000|2021-08-23 16:40:50|87132.1|87082.1|87131.9|87081.9|87133|87083|87131.5|87081.5|20
1629736860000|2021-08-23 16:41:00|87132.3|87082.3|87128.8|87078.8|87133.7|87095.9|87117.2|87078.1|35
1629736870000|2021-08-23 16:41:10|87128.7|87078.7|87128.5|87078.5|87128.9|87078.9|87127.3|87077.3|29
1629736880000|2021-08-23 16:41:20|87128.4|87078.4|87130.5|87080.5|87131.2|87081.2|87127.7|87077.7|30
1629736890000|2021-08-23 16:41:30|87130.6|87080.6|87130.6|87080.6|87130.8|87080.8|87130.4|87080.4|12
1629736900000|2021-08-23 16:41:40|87130.4|87080.4|87134.5|87084.5|87135.5|87085.5|87130.4|87080.4|33
1629736910000|2021-08-23 16:41:50|87134.9|87084.9|87134.9|87084.9|87135.1|87085.1|87133.5|87083.5|22
1629736920000|2021-08-23 16:42:00|87134.7|87084.7|87134.2|87084.2|87134.9|87084.9|87134.1|87084.1|17
1629736930000|2021-08-23 16:42:10|87134.3|87084.3|87121.6|87096.6|87134.4|87097.6|87121.3|87083.8|24
1629736940000|2021-08-23 16:42:20|87121.7|87096.7|87131.5|87081.5|87132.7|87097.1|87119.6|87081.5|25
1629736950000|2021-08-23 16:42:30|87131.8|87081.8|87131.2|87081.2|87132.9|87082.9|87131|87081|28
1629736960000|2021-08-23 16:42:40|87131|87081|87129.8|87079.8|87131.1|87081.1|87127.8|87077.8|36
1629736970000|2021-08-23 16:42:50|87129.7|87079.7|87129|87079|87130.3|87080.3|87128.3|87078.3|51
1629736980000|2021-08-23 16:43:00|87128.8|87078.8|87128.1|87078.1|87130|87080|87127.8|87077.8|37
1629736990000|2021-08-23 16:43:10|87128.5|87078.5|87129.7|87079.7|87130.2|87080.2|87128.5|87078.5|35
1629737000000|2021-08-23 16:43:20|87130.1|87080.1|87131.1|87081.1|87131.1|87081.1|87128.9|87078.9|46
1629737010000|2021-08-23 16:43:30|87131|87081|87116.5|87091.5|87131.8|87091.5|87116.1|87077.8|42
1629737020000|2021-08-23 16:43:40|87115|87090|87114.9|87089.9|87131.1|87092.5|87113.7|87079.5|29
1629737030000|2021-08-23 16:43:50|87114.7|87089.7|87129.6|87079.6|87129.8|87091.6|87114.7|87078.5|24
1629737040000|2021-08-23 16:44:00|87129.9|87079.9|87132.1|87082.1|87132.8|87082.8|87129.7|87079.7|30
1629737050000|2021-08-23 16:44:10|87132.2|87082.2|87132.2|87082.2|87132.5|87082.5|87131.4|87081.4|17
1629737060000|2021-08-23 16:44:20|87132.1|87082.1|87132.1|87082.1|87132.8|87082.8|87131.5|87081.5|17
1629737070000|2021-08-23 16:44:30|87131.6|87081.6|87130.5|87080.5|87131.6|87081.6|87129.9|87079.9|18
1629737080000|2021-08-23 16:44:40|87130.7|87080.7|87130|87080|87130.7|87080.7|87129.6|87079.6|23
1629737090000|2021-08-23 16:44:50|87129.9|87079.9|87129.1|87079.1|87130.5|87080.5|87128.8|87078.8|23
1629737100000|2021-08-23 16:45:00|87129.9|87079.9|87129.2|87079.2|87130.4|87080.4|87128.7|87078.7|27
1629737110000|2021-08-23 16:45:10|87129.4|87079.4|87129.8|87079.8|87130.2|87080.2|87128.9|87078.9|21
1629737120000|2021-08-23 16:45:20|87130|87080|87129.8|87079.8|87130|87080|87128.2|87078.2|32
1629737130000|2021-08-23 16:45:30|87129.6|87079.6|87130.1|87080.1|87131.2|87093.1|87115.9|87079|41
1629737140000|2021-08-23 16:45:40|87130.2|87080.2|87132.6|87082.6|87132.6|87082.6|87129.3|87079.3|34
1629737150000|2021-08-23 16:45:50|87132.7|87082.7|87134.5|87084.5|87134.7|87084.7|87132.7|87082.7|30
1629737160000|2021-08-23 16:46:00|87134.4|87084.4|87133.2|87083.2|87134.4|87084.4|87133|87083|35
1629737170000|2021-08-23 16:46:10|87133.1|87083.1|87133.6|87083.6|87134.3|87084.3|87133.1|87083.1|22
1629737180000|2021-08-23 16:46:20|87131.8|87081.8|87118.8|87093.8|87133.1|87093.8|87118|87081.6|27
1629737190000|2021-08-23 16:46:30|87118.6|87093.6|87130.4|87080.4|87131.6|87093.6|87118.6|87078.1|35
1629737200000|2021-08-23 16:46:40|87130.5|87080.5|87129|87079|87131.3|87081.3|87128.3|87078.3|32
1629737210000|2021-08-23 16:46:50|87129.1|87079.1|87130.8|87080.8|87130.9|87092.2|87116.8|87079|41
1629737220000|2021-08-23 16:47:00|87130.5|87080.5|87129.5|87079.5|87130.9|87080.9|87129.2|87079.2|26
1629737230000|2021-08-23 16:47:10|87129.8|87079.8|87130.2|87080.2|87130.2|87080.2|87129.3|87079.3|14
1629737240000|2021-08-23 16:47:20|87130.5|87080.5|87131.2|87081.2|87131.5|87081.5|87130.2|87080.2|39
1629737250000|2021-08-23 16:47:30|87131.1|87081.1|87131.5|87081.5|87131.6|87081.6|87130.7|87080.7|27
1629737260000|2021-08-23 16:47:40|87131.6|87081.6|87130.6|87080.6|87131.6|87081.6|87128.1|87078.1|30
1629737270000|2021-08-23 16:47:50|87130.5|87080.5|87131.6|87081.6|87132.6|87082.6|87130.3|87080.3|21
1629737280000|2021-08-23 16:48:00|87131.7|87081.7|87117|87092|87131.7|87092.5|87116.4|87079.5|39
1629737290000|2021-08-23 16:48:10|87116.9|87091.9|87131.4|87081.4|87131.5|87092.9|87116.5|87079.7|31
1629737300000|2021-08-23 16:48:20|87131.3|87081.3|87133.4|87083.4|87134.1|87095.1|87117.8|87080.7|49
1629737310000|2021-08-23 16:48:30|87133.2|87083.2|87132.9|87082.9|87136|87086|87132.5|87082.5|35
1629737320000|2021-08-23 16:48:40|87133.3|87083.3|87132.8|87082.8|87134.1|87084.1|87131.2|87081.2|27
1629737330000|2021-08-23 16:48:50|87132.5|87082.5|87132.8|87082.8|87133.6|87083.6|87132.2|87082.2|28
1629737340000|2021-08-23 16:49:00|87132.6|87082.6|87132.3|87082.3|87133.3|87083.3|87131.2|87081.2|23
1629737350000|2021-08-23 16:49:10|87132.2|87082.2|87132.2|87082.2|87132.6|87082.6|87131.7|87081.7|30
1629737360000|2021-08-23 16:49:20|87132|87082|87132.1|87082.1|87133.4|87083.4|87130.5|87080.5|31
1629737370000|2021-08-23 16:49:30|87132.2|87082.2|87132.3|87082.3|87133|87083|87132.2|87082.2|18
1629737380000|2021-08-23 16:49:40|87132.6|87082.6|87119.3|87094.3|87135.2|87096.5|87118.4|87081.6|37
1629737390000|2021-08-23 16:49:50|87131.1|87081.1|87128|87078|87132.6|87092.7|87112.5|87077|37
1629737400000|2021-08-23 16:50:00|87128.4|87078.4|87130.1|87080.1|87130.9|87080.9|87128.4|87078.4|37
1629737410000|2021-08-23 16:50:10|87130|87080|87130.7|87080.7|87130.7|87080.7|87130|87080|27
1629737420000|2021-08-23 16:50:20|87130.3|87080.3|87130.2|87080.2|87131.7|87081.7|87130|87080|33
1629737430000|2021-08-23 16:50:30|87130.1|87080.1|87132.2|87082.2|87132.6|87082.6|87129.4|87079.4|31
1629737440000|2021-08-23 16:50:40|87132.1|87082.1|87132.2|87082.2|87132.5|87082.5|87131.2|87081.2|21
1629737450000|2021-08-23 16:50:50|87132.1|87082.1|87128.9|87078.9|87132.2|87082.2|87128.9|87078.9|26
1629737460000|2021-08-23 16:51:00|87129|87079|87127.1|87077.1|87130.2|87080.2|87126.3|87076.3|38
1629737470000|2021-08-23 16:51:10|87126.7|87076.7|87126.4|87076.4|87126.9|87076.9|87126.4|87076.4|15
1629737480000|2021-08-23 16:51:20|87126.6|87076.6|87126|87076|87126.7|87076.7|87124.3|87074.3|28
1629737490000|2021-08-23 16:51:30|87126.1|87076.1|87126.2|87076.2|87126.9|87076.9|87126.1|87076.1|21
1629737500000|2021-08-23 16:51:40|87126.4|87076.4|87125|87075|87126.5|87076.5|87124.5|87074.5|20
1629737510000|2021-08-23 16:51:50|87125.2|87075.2|87125.9|87075.9|87126.6|87076.6|87125.2|87075.2|25
1629737520000|2021-08-23 16:52:00|87124.9|87074.9|87125.6|87075.6|87126.3|87076.3|87124.2|87074.2|30
1629737530000|2021-08-23 16:52:10|87125.8|87075.8|87124.8|87074.8|87126.4|87076.4|87124.5|87074.5|27
1629737540000|2021-08-23 16:52:20|87125|87075|87123.3|87073.3|87125.2|87075.2|87123.2|87073.2|23
1629737550000|2021-08-23 16:52:30|87123.2|87073.2|87123.7|87073.7|87124|87074|87123|87073|14
1629737560000|2021-08-23 16:52:40|87123|87073|87122.6|87072.6|87123.8|87073.8|87121.8|87071.8|24
1629737570000|2021-08-23 16:52:50|87122.1|87072.1|87123.2|87073.2|87124.7|87074.7|87121.5|87071.5|27
1629737580000|2021-08-23 16:53:00|87123.5|87073.5|87123.6|87073.6|87123.6|87073.6|87121.9|87071.9|31
1629737590000|2021-08-23 16:53:10|87123.7|87073.7|87123.8|87073.8|87124.7|87074.7|87123.4|87073.4|29
1629737600000|2021-08-23 16:53:20|87124|87074|87134.4|87084.4|87135.4|87095.2|87118.6|87074|46
1629737610000|2021-08-23 16:53:30|87134.9|87084.9|87133.8|87083.8|87135.6|87085.6|87133.3|87083.3|47
1629737620000|2021-08-23 16:53:40|87134.2|87084.2|87134.5|87084.5|87134.5|87084.5|87133.1|87083.1|25
1629737630000|2021-08-23 16:53:50|87134.4|87084.4|87133.8|87083.8|87134.4|87084.4|87133.1|87083.1|24
1629737640000|2021-08-23 16:54:00|87133.9|87083.9|87135.2|87085.2|87136.1|87086.1|87133.7|87083.7|29
1629737650000|2021-08-23 16:54:10|87135.5|87085.5|87138.1|87088.1|87141.1|87091.1|87135.3|87085.3|53
1629737660000|2021-08-23 16:54:20|87138.3|87088.3|87142.8|87092.8|87143|87093|87135|87085|43
1629737670000|2021-08-23 16:54:30|87142.2|87092.2|87142.3|87092.3|87142.8|87092.8|87141.9|87091.9|24
1629737680000|2021-08-23 16:54:40|87142|87092|87140.5|87090.5|87142|87092|87139.6|87089.6|21
1629737690000|2021-08-23 16:54:50|87140.6|87090.6|87141.2|87091.2|87141.8|87091.8|87140.5|87090.5|18
1629737700000|2021-08-23 16:55:00|87140.8|87090.8|87141.8|87091.8|87142.1|87092.1|87140.8|87090.8|21
1629737710000|2021-08-23 16:55:10|87141.7|87091.7|87142.7|87092.7|87142.9|87092.9|87141.4|87091.4|29
1629737720000|2021-08-23 16:55:20|87142.5|87092.5|87141.6|87091.6|87142.7|87092.7|87140.8|87090.8|29
1629737730000|2021-08-23 16:55:30|87141.5|87091.5|87145.8|87095.8|87146.8|87096.8|87141.3|87091.3|34
1629737740000|2021-08-23 16:55:40|87146|87096|87143.8|87093.8|87146|87096|87143.1|87093.1|26
1629737750000|2021-08-23 16:55:50|87143.4|87093.4|87144.7|87094.7|87144.7|87094.7|87143.3|87093.3|27
1629737760000|2021-08-23 16:56:00|87144.5|87094.5|87143.2|87093.2|87145.1|87095.1|87142.5|87092.5|28
1629737770000|2021-08-23 16:56:10|87142.1|87092.1|87140.6|87090.6|87142.1|87092.1|87140.4|87090.4|19
1629737780000|2021-08-23 16:56:20|87140.5|87090.5|87142.4|87092.4|87143.4|87093.4|87137.6|87087.6|36
1629737790000|2021-08-23 16:56:30|87143.6|87093.6|87144.2|87094.2|87144.4|87094.4|87142.3|87092.3|33
1629737800000|2021-08-23 16:56:40|87144.6|87094.6|87144.8|87094.8|87145.2|87095.2|87143.9|87093.9|28
1629737810000|2021-08-23 16:56:50|87144.6|87094.6|87144.6|87094.6|87145.2|87095.2|87143.3|87093.3|28
1629737820000|2021-08-23 16:57:00|87144.8|87094.8|87144.2|87094.2|87145.1|87095.1|87143.6|87093.6|34
1629737830000|2021-08-23 16:57:10|87144.1|87094.1|87144.5|87094.5|87144.9|87094.9|87143.8|87093.8|25
1629737840000|2021-08-23 16:57:20|87144.7|87094.7|87144.2|87094.2|87145.1|87095.1|87143.9|87093.9|25
1629737850000|2021-08-23 16:57:30|87143.6|87093.6|87141.1|87091.1|87144|87094|87141.1|87091.1|29
1629737860000|2021-08-23 16:57:40|87141|87091|87139.9|87089.9|87141|87091|87139.2|87089.2|35
1629737870000|2021-08-23 16:57:50|87140.2|87090.2|87137.9|87087.9|87140.2|87090.2|87137.3|87087.3|27
1629737880000|2021-08-23 16:58:00|87138|87088|87137.7|87087.7|87138.1|87088.1|87137.2|87087.2|24
1629737890000|2021-08-23 16:58:10|87137.4|87087.4|87137.2|87087.2|87139.7|87089.7|87137.2|87087.2|30
1629737900000|2021-08-23 16:58:20|87137.3|87087.3|87139|87089|87140.1|87090.1|87137.2|87087.2|33
1629737910000|2021-08-23 16:58:30|87138.9|87088.9|87138.5|87088.5|87138.9|87088.9|87138.1|87088.1|24
1629737920000|2021-08-23 16:58:40|87138.4|87088.4|87140.4|87090.4|87140.5|87090.5|87137.9|87087.9|33
1629737930000|2021-08-23 16:58:50|87139.6|87089.6|87137|87087|87139.8|87089.8|87137|87087|27
1629737940000|2021-08-23 16:59:00|87136.5|87086.5|87138.1|87088.1|87138.4|87088.4|87136.3|87086.3|34
1629737950000|2021-08-23 16:59:10|87137.8|87087.8|87138.7|87088.7|87139.3|87089.3|87137.3|87087.3|21
1629737960000|2021-08-23 16:59:20|87138.6|87088.6|87141|87091|87142.2|87092.2|87138.6|87088.6|25
1629737970000|2021-08-23 16:59:30|87140.6|87090.6|87139.7|87089.7|87141.5|87091.5|87138.8|87088.8|41
1629737980000|2021-08-23 16:59:40|87139.6|87089.6|87140.4|87090.4|87140.9|87090.9|87137.3|87087.3|36
1629737990000|2021-08-23 16:59:50|87140.3|87090.3|87139.4|87089.4|87140.3|87090.3|87138.6|87088.6|35
1629738000000|2021-08-23 17:00:00|87139.2|87089.2|87136.5|87086.5|87139.2|87089.2|87136.1|87086.1|43
1629738010000|2021-08-23 17:00:10|87136.7|87086.7|87138.3|87088.3|87139.6|87089.6|87136.7|87086.7|28
1629738020000|2021-08-23 17:00:20|87138.1|87088.1|87137.5|87087.5|87138.3|87088.3|87137.4|87087.4|21
1629738030000|2021-08-23 17:00:30|87138.5|87088.5|87136.7|87086.7|87138.7|87088.7|87136.1|87086.1|31
1629738040000|2021-08-23 17:00:40|87136.6|87086.6|87136.6|87086.6|87137|87087|87136.1|87086.1|28
1629738050000|2021-08-23 17:00:50|87136.9|87086.9|87142|87092|87142.7|87092.7|87136.7|87086.7|29
1629738060000|2021-08-23 17:01:00|87141.7|87091.7|87140.9|87090.9|87142.6|87092.6|87140.3|87090.3|47
1629738070000|2021-08-23 17:01:10|87140.8|87090.8|87138.2|87088.2|87140.8|87090.8|87137.8|87087.8|32
1629738080000|2021-08-23 17:01:20|87138|87088|87139|87089|87139.6|87089.6|87137.9|87087.9|27
1629738090000|2021-08-23 17:01:30|87139.1|87089.1|87139.8|87089.8|87141.1|87091.1|87138.6|87088.6|25
1629738100000|2021-08-23 17:01:40|87140.1|87090.1|87139.1|87089.1|87140.4|87090.4|87138.3|87088.3|26
1629738110000|2021-08-23 17:01:50|87139|87089|87137.9|87087.9|87139|87089|87137.4|87087.4|28
1629738120000|2021-08-23 17:02:00|87140.1|87090.1|87135.3|87085.3|87140.1|87090.1|87135.3|87085.3|32
1629738130000|2021-08-23 17:02:10|87136|87086|87133.3|87083.3|87136.7|87086.7|87131.1|87081.1|46
1629738140000|2021-08-23 17:02:20|87133.5|87083.5|87133.8|87083.8|87135.1|87085.1|87133.3|87083.3|31
1629738150000|2021-08-23 17:02:30|87135.8|87085.8|87134.9|87084.9|87143.4|87093.4|87133.9|87083.9|56
1629738160000|2021-08-23 17:02:40|87135.3|87085.3|87134.6|87084.6|87136.4|87086.4|87133.8|87083.8|31
1629738170000|2021-08-23 17:02:50|87134.7|87084.7|87136|87086|87136.2|87086.2|87134.6|87084.6|24
1629738180000|2021-08-23 17:03:00|87136.1|87086.1|87134.8|87084.8|87136.3|87086.3|87133.4|87083.4|44
1629738190000|2021-08-23 17:03:10|87135|87085|87131.7|87081.7|87135.3|87085.3|87128.4|87078.4|41
1629738200000|2021-08-23 17:03:20|87131.9|87081.9|87133.5|87083.5|87133.7|87083.7|87131.8|87081.8|32
1629738210000|2021-08-23 17:03:30|87134|87084|87134.1|87084.1|87134.3|87084.3|87133.6|87083.6|30
1629738220000|2021-08-23 17:03:40|87134.2|87084.2|87132.7|87082.7|87134.7|87084.7|87132.7|87082.7|31
1629738230000|2021-08-23 17:03:50|87132.8|87082.8|87127.2|87077.2|87133.8|87083.8|87127.2|87077.2|44
1629738240000|2021-08-23 17:04:00|87127.3|87077.3|87125.1|87075.1|87127.5|87077.5|87125.1|87075.1|45
1629738250000|2021-08-23 17:04:10|87125.6|87075.6|87125.4|87075.4|87126.1|87076.1|87124.6|87074.6|37
1629738260000|2021-08-23 17:04:20|87125.3|87075.3|87125.2|87075.2|87125.6|87075.6|87124.1|87074.1|25
1629738270000|2021-08-23 17:04:30|87125.3|87075.3|87134.7|87084.7|87135.7|87085.7|87124.8|87074.8|41
1629738280000|2021-08-23 17:04:40|87135.6|87085.6|87132.3|87082.3|87135.6|87085.6|87131.4|87081.4|35
1629738290000|2021-08-23 17:04:50|87132.5|87082.5|87130.7|87080.7|87133.4|87083.4|87130.7|87080.7|31
1629738300000|2021-08-23 17:05:00|87131|87081|87130.6|87080.6|87132.1|87082.1|87130.6|87080.6|39
1629738310000|2021-08-23 17:05:10|87131.3|87081.3|87128.2|87078.2|87131.3|87081.3|87128.2|87078.2|29
1629738320000|2021-08-23 17:05:20|87128.3|87078.3|87126.4|87076.4|87128.3|87078.3|87125.1|87075.1|21
1629738330000|2021-08-23 17:05:30|87126.6|87076.6|87126.6|87076.6|87127|87077|87125.7|87075.7|24
1629738340000|2021-08-23 17:05:40|87126.7|87076.7|87127.1|87077.1|87127.1|87077.1|87126|87076|25
1629738350000|2021-08-23 17:05:50|87126.9|87076.9|87126.6|87076.6|87126.9|87076.9|87125.3|87075.3|20
1629738360000|2021-08-23 17:06:00|87125.8|87075.8|87126.2|87076.2|87126.8|87076.8|87124.5|87074.5|29
1629738370000|2021-08-23 17:06:10|87126.1|87076.1|87126|87076|87126.3|87076.3|87125|87075|31
1629738380000|2021-08-23 17:06:20|87125.7|87075.7|87126.7|87076.7|87128.9|87078.9|87125.7|87075.7|39
1629738390000|2021-08-23 17:06:30|87123.2|87073.2|87124.5|87074.5|87125.2|87075.2|87122.9|87072.9|43
1629738400000|2021-08-23 17:06:40|87124.6|87074.6|87123.8|87073.8|87124.7|87074.7|87123.5|87073.5|34
1629738410000|2021-08-23 17:06:50|87124.1|87074.1|87120.9|87070.9|87124.1|87074.1|87120.8|87070.8|27
1629738420000|2021-08-23 17:07:00|87121.2|87071.2|87120.4|87070.4|87121.5|87071.5|87120.2|87070.2|25
1629738430000|2021-08-23 17:07:10|87120.2|87070.2|87121.3|87071.3|87122.5|87072.5|87120.2|87070.2|32
1629738440000|2021-08-23 17:07:20|87121.1|87071.1|87122|87072|87122.7|87072.7|87121.1|87071.1|28
1629738450000|2021-08-23 17:07:30|87122.2|87072.2|87124.1|87074.1|87125.1|87075.1|87122.2|87072.2|32
1629738460000|2021-08-23 17:07:40|87123.8|87073.8|87125.1|87075.1|87125.2|87075.2|87123.1|87073.1|31
1629738470000|2021-08-23 17:07:50|87125|87075|87123.1|87073.1|87125.3|87075.3|87122.7|87072.7|34
1629738480000|2021-08-23 17:08:00|87121.9|87071.9|87122.9|87072.9|87122.9|87072.9|87120.6|87070.6|24
1629738490000|2021-08-23 17:08:10|87121.6|87071.6|87122.2|87072.2|87123|87073|87121.6|87071.6|24
1629738500000|2021-08-23 17:08:20|87122.5|87072.5|87122.1|87072.1|87123.2|87073.2|87121.8|87071.8|21
1629738510000|2021-08-23 17:08:30|87123.3|87073.3|87122.9|87072.9|87123.3|87073.3|87121.4|87071.4|16
1629738520000|2021-08-23 17:08:40|87123.1|87073.1|87122.5|87072.5|87124.1|87074.1|87122.5|87072.5|30
1629738530000|2021-08-23 17:08:50|87122.9|87072.9|87121.4|87071.4|87123.6|87073.6|87120.1|87070.1|33
1629738540000|2021-08-23 17:09:00|87121.9|87071.9|87121.6|87071.6|87122|87072|87120.5|87070.5|30
1629738550000|2021-08-23 17:09:10|87121.7|87071.7|87121.9|87071.9|87122.1|87072.1|87121.1|87071.1|26
1629738560000|2021-08-23 17:09:20|87122|87072|87123.5|87073.5|87123.8|87073.8|87121.7|87071.7|29
1629738570000|2021-08-23 17:09:30|87123.3|87073.3|87121.7|87071.7|87123.7|87073.7|87121.7|87071.7|21
1629738580000|2021-08-23 17:09:40|87122.1|87072.1|87121.1|87071.1|87122.1|87072.1|87121.1|87071.1|22
1629738590000|2021-08-23 17:09:50|87121.4|87071.4|87121|87071|87121.9|87071.9|87120.1|87070.1|27
1629738600000|2021-08-23 17:10:00|87121.2|87071.2|87121.3|87071.3|87122.2|87072.2|87120.7|87070.7|23
1629738610000|2021-08-23 17:10:10|87121.4|87071.4|87121.3|87071.3|87121.9|87071.9|87120.7|87070.7|21
1629738620000|2021-08-23 17:10:20|87122|87072|87122.2|87072.2|87123|87073|87121.8|87071.8|27
1629738630000|2021-08-23 17:10:30|87122.4|87072.4|87121.6|87071.6|87123|87073|87121.6|87071.6|29
1629738640000|2021-08-23 17:10:40|87122.4|87072.4|87123.3|87073.3|87123.4|87073.4|87120.7|87070.7|30
1629738650000|2021-08-23 17:10:50|87121.7|87071.7|87120.6|87070.6|87122.6|87072.6|87120.6|87070.6|35
1629738660000|2021-08-23 17:11:00|87120.5|87070.5|87125|87075|87128|87078|87120.3|87070.3|38
1629738670000|2021-08-23 17:11:10|87126.3|87076.3|87121.2|87071.2|87126.9|87076.9|87121.2|87071.2|46
1629738680000|2021-08-23 17:11:20|87121.3|87071.3|87119.7|87069.7|87121.7|87071.7|87119.3|87069.3|35
1629738690000|2021-08-23 17:11:30|87120|87070|87125.2|87075.2|87126.2|87076.2|87120|87070|36
1629738700000|2021-08-23 17:11:40|87125.8|87075.8|87126.2|87076.2|87126.5|87076.5|87124.1|87074.1|43
1629738710000|2021-08-23 17:11:50|87126.8|87076.8|87125.3|87075.3|87126.8|87076.8|87124.9|87074.9|24
1629738720000|2021-08-23 17:12:00|87125.2|87075.2|87123.2|87073.2|87125.3|87075.3|87123.2|87073.2|28
1629738730000|2021-08-23 17:12:10|87123.6|87073.6|87126.6|87076.6|87126.7|87076.7|87123.6|87073.6|35
1629738740000|2021-08-23 17:12:20|87126.4|87076.4|87126.7|87076.7|87127.5|87077.5|87125.5|87075.5|24
1629738750000|2021-08-23 17:12:30|87126.6|87076.6|87125.9|87075.9|87126.6|87076.6|87125.6|87075.6|28
1629738760000|2021-08-23 17:12:40|87126.2|87076.2|87126.8|87076.8|87126.8|87076.8|87124.4|87074.4|37
1629738770000|2021-08-23 17:12:50|87127.2|87077.2|87127.2|87077.2|87129.5|87079.5|87126.5|87076.5|35
1629738780000|2021-08-23 17:13:00|87126.4|87076.4|87126.6|87076.6|87127.4|87077.4|87125.7|87075.7|26
1629738790000|2021-08-23 17:13:10|87126.7|87076.7|87129.3|87079.3|87129.4|87079.4|87125.9|87075.9|22
1629738800000|2021-08-23 17:13:20|87129.4|87079.4|87129.4|87079.4|87131.2|87081.2|87129|87079|28
1629738810000|2021-08-23 17:13:30|87130|87080|87130.1|87080.1|87130.9|87080.9|87130|87080|18
1629738820000|2021-08-23 17:13:40|87130|87080|87132.8|87082.8|87133|87083|87130|87080|31
1629738830000|2021-08-23 17:13:50|87132.7|87082.7|87137.9|87087.9|87137.9|87087.9|87132.7|87082.7|50
1629738840000|2021-08-23 17:14:00|87138.1|87088.1|87137|87087|87140.1|87090.1|87136.2|87086.2|48
1629738850000|2021-08-23 17:14:10|87137.1|87087.1|87138.1|87088.1|87138.5|87088.5|87136.1|87086.1|34
1629738860000|2021-08-23 17:14:20|87138|87088|87141.6|87091.6|87141.7|87091.7|87137.8|87087.8|30
1629738870000|2021-08-23 17:14:30|87141.5|87091.5|87143.1|87093.1|87143.7|87093.7|87140.7|87090.7|47
1629738880000|2021-08-23 17:14:40|87143.6|87093.6|87143.3|87093.3|87143.6|87093.6|87142.3|87092.3|33
1629738890000|2021-08-23 17:14:50|87143.1|87093.1|87143.5|87093.5|87144.2|87094.2|87142.9|87092.9|21
1629738900000|2021-08-23 17:15:00|87143.4|87093.4|87145.8|87095.8|87146.1|87096.1|87142.1|87092.1|37
1629738910000|2021-08-23 17:15:10|87146|87096|87146.5|87096.5|87146.5|87096.5|87145|87095|32
1629738920000|2021-08-23 17:15:20|87145.9|87095.9|87146.1|87096.1|87146.3|87096.3|87144.8|87094.8|21
1629738930000|2021-08-23 17:15:30|87146|87096|87145.2|87095.2|87146|87096|87144.2|87094.2|16
1629738940000|2021-08-23 17:15:40|87145.4|87095.4|87144.7|87094.7|87145.5|87095.5|87144.5|87094.5|24
1629738950000|2021-08-23 17:15:50|87144.6|87094.6|87145.6|87095.6|87145.6|87095.6|87143.8|87093.8|20
1629738960000|2021-08-23 17:16:00|87146.2|87096.2|87146.6|87096.6|87147.2|87097.2|87145.2|87095.2|26
1629738970000|2021-08-23 17:16:10|87146.5|87096.5|87146.8|87096.8|87147.4|87097.4|87143.5|87093.5|31
1629738980000|2021-08-23 17:16:20|87146.5|87096.5|87146.4|87096.4|87146.7|87096.7|87145.7|87095.7|21
1629738990000|2021-08-23 17:16:30|87146.5|87096.5|87145.5|87095.5|87146.8|87096.8|87145.2|87095.2|18
1629739000000|2021-08-23 17:16:40|87144.8|87094.8|87145.1|87095.1|87145.4|87095.4|87143.5|87093.5|22
1629739010000|2021-08-23 17:16:50|87145.2|87095.2|87139.2|87089.2|87145.4|87095.4|87137.4|87087.4|38
1629739020000|2021-08-23 17:17:00|87140.1|87090.1|87139.2|87089.2|87140.5|87090.5|87138.9|87088.9|29
1629739030000|2021-08-23 17:17:10|87138.8|87088.8|87139.2|87089.2|87139.9|87089.9|87138.8|87088.8|18
1629739040000|2021-08-23 17:17:20|87139.3|87089.3|87137.9|87087.9|87140.7|87090.7|87137.9|87087.9|14
1629739050000|2021-08-23 17:17:30|87138.3|87088.3|87139.3|87089.3|87140.3|87090.3|87137.9|87087.9|41
1629739060000|2021-08-23 17:17:40|87139.7|87089.7|87139.5|87089.5|87140.6|87090.6|87139.5|87089.5|26
1629739070000|2021-08-23 17:17:50|87139.3|87089.3|87139.2|87089.2|87140.4|87090.4|87139.1|87089.1|37
1629739080000|2021-08-23 17:18:00|87138.8|87088.8|87137.6|87087.6|87141.6|87091.6|87137.6|87087.6|32
1629739090000|2021-08-23 17:18:10|87137.9|87087.9|87136.7|87086.7|87137.9|87087.9|87135.8|87085.8|27
1629739100000|2021-08-23 17:18:20|87137|87087|87137.6|87087.6|87138|87088|87136.7|87086.7|22
1629739110000|2021-08-23 17:18:30|87137.7|87087.7|87137.7|87087.7|87138|87088|87137.1|87087.1|22
1629739120000|2021-08-23 17:18:40|87137.4|87087.4|87137.2|87087.2|87137.8|87087.8|87137.1|87087.1|14
1629739130000|2021-08-23 17:18:50|87137.1|87087.1|87137.4|87087.4|87138.4|87088.4|87137.1|87087.1|18
1629739140000|2021-08-23 17:19:00|87137.2|87087.2|87137.7|87087.7|87137.9|87087.9|87136.2|87086.2|30
1629739150000|2021-08-23 17:19:10|87137.8|87087.8|87138.4|87088.4|87138.4|87088.4|87136.8|87086.8|26
1629739160000|2021-08-23 17:19:20|87138.2|87088.2|87138.7|87088.7|87140.4|87090.4|87138.1|87088.1|42
1629739170000|2021-08-23 17:19:30|87138.5|87088.5|87139.5|87089.5|87139.9|87089.9|87138.5|87088.5|28
1629739180000|2021-08-23 17:19:40|87139.4|87089.4|87138.9|87088.9|87139.5|87089.5|87138|87088|27
1629739190000|2021-08-23 17:19:50|87138.8|87088.8|87141.9|87091.9|87142.5|87092.5|87138.4|87088.4|32
1629739200000|2021-08-23 17:20:00|87141.5|87091.5|87145.2|87095.2|87145.2|87095.2|87141.5|87091.5|46
1629739210000|2021-08-23 17:20:10|87145.4|87095.4|87147.6|87097.6|87147.6|87097.6|87145.4|87095.4|43
1629739220000|2021-08-23 17:20:20|87147.9|87097.9|87150.9|87100.9|87151.4|87101.4|87147|87097|29
1629739230000|2021-08-23 17:20:30|87150.5|87100.5|87151.3|87101.3|87151.7|87101.7|87150.5|87100.5|39
1629739240000|2021-08-23 17:20:40|87151.4|87101.4|87151.8|87101.8|87152.1|87102.1|87151.2|87101.2|25
1629739250000|2021-08-23 17:20:50|87151.9|87101.9|87147.8|87097.8|87152.1|87102.1|87147.2|87097.2|36
1629739260000|2021-08-23 17:21:00|87148|87098|87151|87101|87151.1|87101.1|87148|87098|27
1629739270000|2021-08-23 17:21:10|87150.9|87100.9|87149.8|87099.8|87151|87101|87149.6|87099.6|27
1629739280000|2021-08-23 17:21:20|87149.9|87099.9|87148.8|87098.8|87150|87100|87148.2|87098.2|14
1629739290000|2021-08-23 17:21:30|87148.7|87098.7|87151.2|87101.2|87151.3|87101.3|87148.5|87098.5|40
1629739300000|2021-08-23 17:21:40|87151.1|87101.1|87147.7|87097.7|87151.1|87101.1|87147.7|87097.7|27
1629739310000|2021-08-23 17:21:50|87147.8|87097.8|87147.2|87097.2|87148.2|87098.2|87146.4|87096.4|35
1629739320000|2021-08-23 17:22:00|87147.4|87097.4|87147.8|87097.8|87147.8|87097.8|87146.1|87096.1|35
1629739330000|2021-08-23 17:22:10|87147.7|87097.7|87148.3|87098.3|87151.5|87101.5|87147.4|87097.4|41
1629739340000|2021-08-23 17:22:20|87148.4|87098.4|87147.6|87097.6|87149.3|87099.3|87147.6|87097.6|39
1629739350000|2021-08-23 17:22:30|87147.5|87097.5|87146.8|87096.8|87148.4|87098.4|87146.4|87096.4|31
1629739360000|2021-08-23 17:22:40|87147|87097|87147|87097|87147.2|87097.2|87146.3|87096.3|34
1629739370000|2021-08-23 17:22:50|87146.9|87096.9|87147.1|87097.1|87147.4|87097.4|87146.9|87096.9|13
1629739380000|2021-08-23 17:23:00|87146.6|87096.6|87148.9|87098.9|87149.2|87099.2|87146.5|87096.5|33
1629739390000|2021-08-23 17:23:10|87147.8|87097.8|87148|87098|87148.6|87098.6|87147.5|87097.5|27
1629739400000|2021-08-23 17:23:20|87148.2|87098.2|87147.8|87097.8|87148.3|87098.3|87147.6|87097.6|15
1629739410000|2021-08-23 17:23:30|87147.9|87097.9|87147.1|87097.1|87148.3|87098.3|87147|87097|30
1629739420000|2021-08-23 17:23:40|87148.4|87098.4|87148.5|87098.5|87149.1|87099.1|87148.3|87098.3|28
1629739430000|2021-08-23 17:23:50|87148.4|87098.4|87148.2|87098.2|87148.9|87098.9|87148|87098|35
1629739440000|2021-08-23 17:24:00|87148.3|87098.3|87148.1|87098.1|87149.2|87099.2|87147.9|87097.9|21
1629739450000|2021-08-23 17:24:10|87148.6|87098.6|87152.1|87102.1|87152.1|87102.1|87148.6|87098.6|28
1629739460000|2021-08-23 17:24:20|87152|87102|87150.7|87100.7|87152|87102|87150.4|87100.4|28
1629739470000|2021-08-23 17:24:30|87150.3|87100.3|87150.2|87100.2|87150.7|87100.7|87149.9|87099.9|29
1629739480000|2021-08-23 17:24:40|87150.3|87100.3|87149.7|87099.7|87150.7|87100.7|87149.5|87099.5|16
1629739490000|2021-08-23 17:24:50|87149.9|87099.9|87150.3|87100.3|87151|87101|87149.7|87099.7|37
1629739500000|2021-08-23 17:25:00|87150.4|87100.4|87150.9|87100.9|87151.3|87101.3|87150|87100|31
1629739510000|2021-08-23 17:25:10|87151|87101|87150.6|87100.6|87151.8|87101.8|87150.6|87100.6|25
1629739520000|2021-08-23 17:25:20|87150.5|87100.5|87147.7|87097.7|87150.7|87100.7|87146.3|87096.3|41
1629739530000|2021-08-23 17:25:30|87147.8|87097.8|87150.6|87100.6|87150.6|87100.6|87147.8|87097.8|20
1629739540000|2021-08-23 17:25:40|87150.7|87100.7|87148.6|87098.6|87150.7|87100.7|87147.8|87097.8|23
1629739550000|2021-08-23 17:25:50|87148.7|87098.7|87148.4|87098.4|87148.7|87098.7|87148|87098|20
1629739560000|2021-08-23 17:26:00|87148.3|87098.3|87148.1|87098.1|87148.7|87098.7|87148|87098|31
1629739570000|2021-08-23 17:26:10|87148.2|87098.2|87147.6|87097.6|87148.3|87098.3|87147.4|87097.4|21
1629739580000|2021-08-23 17:26:20|87147.4|87097.4|87148.7|87098.7|87149|87099|87147.2|87097.2|29
1629739590000|2021-08-23 17:26:30|87148.6|87098.6|87143.4|87093.4|87149.3|87105.8|87129.5|87091.8|41
1629739600000|2021-08-23 17:26:40|87142|87092|87147.7|87097.7|87147.8|87097.8|87142|87092|33
1629739610000|2021-08-23 17:26:50|87147.8|87097.8|87149.8|87099.8|87149.8|87099.8|87147.8|87097.8|16
1629739620000|2021-08-23 17:27:00|87150|87100|87148.7|87098.7|87150.4|87100.4|87148.7|87098.7|26
1629739630000|2021-08-23 17:27:10|87149.1|87099.1|87148.5|87098.5|87150|87100|87148.5|87098.5|22
1629739640000|2021-08-23 17:27:20|87148.6|87098.6|87147.3|87097.3|87148.6|87098.6|87147.2|87097.2|22
1629739650000|2021-08-23 17:27:30|87147.6|87097.6|87147.8|87097.8|87148.4|87098.4|87145.7|87095.7|37
1629739660000|2021-08-23 17:27:40|87148|87098|87147.6|87097.6|87148.3|87098.3|87147.4|87097.4|19
1629739670000|2021-08-23 17:27:50|87147.9|87097.9|87148|87098|87148.8|87098.8|87147.3|87097.3|32
1629739680000|2021-08-23 17:28:00|87147.8|87097.8|87148.3|87098.3|87148.5|87098.5|87147.8|87097.8|20
1629739690000|2021-08-23 17:28:10|87148.4|87098.4|87148.4|87098.4|87148.7|87098.7|87147.6|87097.6|18
1629739700000|2021-08-23 17:28:20|87148.3|87098.3|87147.2|87097.2|87148.4|87098.4|87147|87097|21
1629739710000|2021-08-23 17:28:30|87147.1|87097.1|87147.3|87097.3|87148.2|87098.2|87147|87097|18
1629739720000|2021-08-23 17:28:40|87147.9|87097.9|87147.9|87097.9|87148.5|87098.5|87146.9|87096.9|23
1629739730000|2021-08-23 17:28:50|87147.8|87097.8|87147.3|87097.3|87148.2|87098.2|87146.4|87096.4|14
1629739740000|2021-08-23 17:29:00|87147.4|87097.4|87147.6|87097.6|87147.6|87097.6|87146.6|87096.6|24
1629739750000|2021-08-23 17:29:10|87147.5|87097.5|87148.3|87098.3|87149.7|87099.7|87147.2|87097.2|20
1629739760000|2021-08-23 17:29:20|87148.4|87098.4|87148.9|87098.9|87149.2|87099.2|87148.2|87098.2|16
1629739770000|2021-08-23 17:29:30|87149|87099|87147.2|87097.2|87149.4|87099.4|87147.2|87097.2|25
1629739780000|2021-08-23 17:29:40|87147.5|87097.5|87146.8|87096.8|87149.1|87099.1|87144.7|87094.7|34
1629739790000|2021-08-23 17:29:50|87146.7|87096.7|87149.2|87099.2|87149.2|87099.2|87146.7|87096.7|37
1629739800000|2021-08-23 17:30:00|87149|87099|87147.4|87097.4|87149|87099|87146.8|87096.8|35
1629739810000|2021-08-23 17:30:10|87147.5|87097.5|87146.1|87096.1|87148.4|87098.4|87146.1|87096.1|23
1629739820000|2021-08-23 17:30:20|87146|87096|87148.2|87098.2|87148.7|87098.7|87146|87096|25
1629739830000|2021-08-23 17:30:30|87148.4|87098.4|87146|87096|87148.6|87098.6|87146|87096|22
1629739840000|2021-08-23 17:30:40|87146.6|87096.6|87142.7|87092.7|87146.7|87096.7|87142.2|87092.2|37
1629739850000|2021-08-23 17:30:50|87142.8|87092.8|87143.9|87093.9|87144.6|87094.6|87142.8|87092.8|31
1629739860000|2021-08-23 17:31:00|87143.8|87093.8|87144|87094|87144.4|87094.4|87143.4|87093.4|24
1629739870000|2021-08-23 17:31:10|87144.6|87094.6|87143.9|87093.9|87144.9|87094.9|87143|87093|24
1629739880000|2021-08-23 17:31:20|87144.1|87094.1|87143.5|87093.5|87144.3|87094.3|87142.7|87092.7|38
1629739890000|2021-08-23 17:31:30|87143.3|87093.3|87144.2|87094.2|87144.4|87094.4|87143.3|87093.3|27
1629739900000|2021-08-23 17:31:40|87144.3|87094.3|87143.3|87093.3|87144.3|87094.3|87143.3|87093.3|23
1629739910000|2021-08-23 17:31:50|87144|87094|87143.8|87093.8|87144.3|87094.3|87142.3|87092.3|34
1629739920000|2021-08-23 17:32:00|87143.6|87093.6|87141.2|87091.2|87143.6|87093.6|87139.7|87089.7|35
1629739930000|2021-08-23 17:32:10|87140.8|87090.8|87140.4|87090.4|87140.8|87090.8|87140.2|87090.2|21
1629739940000|2021-08-23 17:32:20|87141|87091|87141.4|87091.4|87141.4|87091.4|87140.6|87090.6|14
1629739950000|2021-08-23 17:32:30|87141.5|87091.5|87140.1|87090.1|87141.7|87091.7|87140.1|87090.1|13
1629739960000|2021-08-23 17:32:40|87140.7|87090.7|87147.1|87097.1|87147.1|87097.1|87140.7|87090.7|21
1629739970000|2021-08-23 17:32:50|87146.8|87096.8|87144.8|87094.8|87148.2|87098.2|87141.8|87091.8|28
1629739980000|2021-08-23 17:33:00|87144.6|87094.6|87143.3|87093.3|87144.6|87094.6|87142.6|87092.6|11
1629739990000|2021-08-23 17:33:10|87143.4|87093.4|87143.4|87093.4|87144|87094|87142.9|87092.9|20
1629740000000|2021-08-23 17:33:20|87143.3|87093.3|87144.5|87094.5|87144.8|87094.8|87143.2|87093.2|12
1629740010000|2021-08-23 17:33:30|87145|87095|87143.5|87093.5|87145|87095|87142.4|87092.4|25
1629740020000|2021-08-23 17:33:40|87143.4|87093.4|87142.8|87092.8|87143.8|87093.8|87141.4|87091.4|20
1629740030000|2021-08-23 17:33:50|87142.7|87092.7|87143.2|87093.2|87143.3|87093.3|87142.4|87092.4|18
1629740040000|2021-08-23 17:34:00|87143.3|87093.3|87142.7|87092.7|87143.3|87093.3|87141.7|87091.7|28
1629740050000|2021-08-23 17:34:10|87142.5|87092.5|87142.9|87092.9|87142.9|87092.9|87142.3|87092.3|10
1629740060000|2021-08-23 17:34:20|87143.1|87093.1|87142|87092|87143.1|87093.1|87140.4|87090.4|27
1629740070000|2021-08-23 17:34:30|87141.7|87091.7|87143.1|87093.1|87143.5|87093.5|87140.9|87090.9|25
1629740080000|2021-08-23 17:34:40|87143|87093|87142.5|87092.5|87143.2|87093.2|87142.1|87092.1|14
1629740090000|2021-08-23 17:34:50|87142.4|87092.4|87142.1|87092.1|87142.8|87092.8|87142.1|87092.1|5
1629740100000|2021-08-23 17:35:00|87142.6|87092.6|87142.2|87092.2|87143.6|87093.6|87141.8|87091.8|23
1629740110000|2021-08-23 17:35:10|87142.1|87092.1|87143.4|87093.4|87143.4|87093.4|87141.9|87091.9|19
1629740120000|2021-08-23 17:35:20|87143.3|87093.3|87142.7|87092.7|87143.4|87093.4|87142.4|87092.4|16
1629740130000|2021-08-23 17:35:30|87142.8|87092.8|87143.2|87093.2|87143.3|87093.3|87141.1|87091.1|22
1629740140000|2021-08-23 17:35:40|87143|87093|87146.7|87096.7|87147|87097|87142.4|87092.4|40
1629740150000|2021-08-23 17:35:50|87147.2|87097.2|87146.5|87096.5|87147.2|87097.2|87145.7|87095.7|26
1629740160000|2021-08-23 17:36:00|87146.8|87096.8|87146.3|87096.3|87147.2|87097.2|87145.3|87095.3|21
1629740170000|2021-08-23 17:36:10|87145.7|87095.7|87146.1|87096.1|87146.1|87096.1|87145.5|87095.5|15
1629740180000|2021-08-23 17:36:20|87146.3|87096.3|87146.1|87096.1|87146.6|87096.6|87146|87096|13
1629740190000|2021-08-23 17:36:30|87146.3|87096.3|87145.5|87095.5|87146.4|87096.4|87144.1|87094.1|18
1629740200000|2021-08-23 17:36:40|87145.4|87095.4|87145.7|87095.7|87146.6|87096.6|87143.3|87093.3|32
1629740210000|2021-08-23 17:36:50|87145.8|87095.8|87146|87096|87146|87096|87145.1|87095.1|20
1629740220000|2021-08-23 17:37:00|87145.9|87095.9|87145.1|87095.1|87145.9|87095.9|87145.1|87095.1|21
1629740230000|2021-08-23 17:37:10|87145|87095|87143.5|87093.5|87145.6|87095.6|87143.5|87093.5|22
1629740240000|2021-08-23 17:37:20|87143.7|87093.7|87142.7|87092.7|87144.1|87094.1|87141.8|87091.8|42
1629740250000|2021-08-23 17:37:30|87142.8|87092.8|87142.8|87092.8|87143.3|87093.3|87142.7|87092.7|21
1629740260000|2021-08-23 17:37:40|87143.2|87093.2|87142.3|87092.3|87143.5|87093.5|87141.1|87091.1|26
1629740270000|2021-08-23 17:37:50|87142.4|87092.4|87141.7|87091.7|87142.4|87092.4|87141.2|87091.2|17
1629740280000|2021-08-23 17:38:00|87141.6|87091.6|87141.6|87091.6|87142|87092|87141.4|87091.4|13
1629740290000|2021-08-23 17:38:10|87141.8|87091.8|87136.9|87086.9|87141.8|87091.8|87135|87085|34
1629740300000|2021-08-23 17:38:20|87137|87087|87138.2|87088.2|87141.9|87091.9|87136.2|87086.2|31
1629740310000|2021-08-23 17:38:30|87138.1|87088.1|87135.2|87085.2|87139.9|87089.9|87133.4|87083.4|47
1629740320000|2021-08-23 17:38:40|87133.3|87083.3|87135.5|87085.5|87135.5|87085.5|87133.3|87083.3|26
1629740330000|2021-08-23 17:38:50|87134.8|87084.8|87135|87085|87135|87085|87134.1|87084.1|15
1629740340000|2021-08-23 17:39:00|87134.8|87084.8|87134.9|87084.9|87135.6|87085.6|87134.4|87084.4|27
1629740350000|2021-08-23 17:39:10|87134.8|87084.8|87134.8|87084.8|87135.2|87085.2|87134.3|87084.3|18
1629740360000|2021-08-23 17:39:20|87134.7|87084.7|87135.8|87085.8|87135.9|87085.9|87134|87084|19
1629740370000|2021-08-23 17:39:30|87135.6|87085.6|87135.6|87085.6|87135.6|87085.6|87134.7|87084.7|20
1629740380000|2021-08-23 17:39:40|87135.5|87085.5|87135.5|87085.5|87135.6|87085.6|87135.2|87085.2|22
1629740390000|2021-08-23 17:39:50|87135.7|87085.7|87135.4|87085.4|87135.8|87085.8|87134.7|87084.7|17
1629740400000|2021-08-23 17:40:00|87135.6|87085.6|87136|87086|87136.3|87086.3|87135.3|87085.3|20
1629740410000|2021-08-23 17:40:10|87135.9|87085.9|87136.1|87086.1|87136.1|87086.1|87134.7|87084.7|14
1629740420000|2021-08-23 17:40:20|87135.9|87085.9|87133.8|87083.8|87136.1|87086.1|87132.8|87082.8|21
1629740430000|2021-08-23 17:40:30|87134.4|87084.4|87133.6|87083.6|87134.4|87084.4|87132|87082|40
1629740440000|2021-08-23 17:40:40|87133.8|87083.8|87128.4|87078.4|87133.9|87083.9|87128|87078|35
1629740450000|2021-08-23 17:40:50|87126.7|87076.7|87126.6|87076.6|87129.3|87079.3|87126.3|87076.3|37
1629740460000|2021-08-23 17:41:00|87127|87077|87126.5|87076.5|87128.1|87078.1|87124.9|87074.9|35
1629740470000|2021-08-23 17:41:10|87126.3|87076.3|87125.3|87075.3|87126.9|87076.9|87124.7|87074.7|27
1629740480000|2021-08-23 17:41:20|87125.1|87075.1|87125|87075|87125.5|87075.5|87124.1|87074.1|26
1629740490000|2021-08-23 17:41:30|87124.9|87074.9|87120.8|87070.8|87125.4|87075.4|87119.3|87069.3|45
1629740500000|2021-08-23 17:41:40|87120.7|87070.7|87119|87069|87120.7|87070.7|87119|87069|25
1629740510000|2021-08-23 17:41:50|87119.1|87069.1|87118.3|87068.3|87119.9|87069.9|87118.3|87068.3|15
1629740520000|2021-08-23 17:42:00|87118.4|87068.4|87119.1|87069.1|87119.4|87069.4|87118.3|87068.3|22
1629740530000|2021-08-23 17:42:10|87119.4|87069.4|87118.8|87068.8|87119.6|87069.6|87118.4|87068.4|16
1629740540000|2021-08-23 17:42:20|87119.2|87069.2|87118.5|87068.5|87119.2|87069.2|87118.1|87068.1|22
1629740550000|2021-08-23 17:42:30|87118.4|87068.4|87117.5|87067.5|87118.7|87068.7|87116.4|87066.4|28
1629740560000|2021-08-23 17:42:40|87117.8|87067.8|87117.4|87067.4|87118.1|87068.1|87116.7|87066.7|26
1629740570000|2021-08-23 17:42:50|87117.3|87067.3|87116.9|87066.9|87117.5|87067.5|87116.9|87066.9|9
1629740580000|2021-08-23 17:43:00|87116.8|87066.8|87116.1|87066.1|87117.5|87067.5|87115.8|87065.8|18
1629740590000|2021-08-23 17:43:10|87116.6|87066.6|87115.6|87065.6|87116.8|87066.8|87115.5|87065.5|19
1629740600000|2021-08-23 17:43:20|87115.3|87065.3|87116.2|87066.2|87116.6|87066.6|87115|87065|20
1629740610000|2021-08-23 17:43:30|87116.5|87066.5|87116.1|87066.1|87117.2|87067.2|87115.7|87065.7|24
1629740620000|2021-08-23 17:43:40|87116|87066|87116.7|87066.7|87117|87067|87116|87066|23
1629740630000|2021-08-23 17:43:50|87117|87067|87116.4|87066.4|87117|87067|87116|87066|25
1629740640000|2021-08-23 17:44:00|87116.3|87066.3|87117.7|87067.7|87117.8|87067.8|87116|87066|23
1629740650000|2021-08-23 17:44:10|87117.6|87067.6|87120.5|87070.5|87121.1|87071.1|87117.2|87067.2|28
1629740660000|2021-08-23 17:44:20|87120.3|87070.3|87120.9|87070.9|87120.9|87070.9|87119.8|87069.8|19
1629740670000|2021-08-23 17:44:30|87121.1|87071.1|87120.4|87070.4|87121.1|87071.1|87119|87069|18
1629740680000|2021-08-23 17:44:40|87120.3|87070.3|87119.8|87069.8|87121.1|87071.1|87119.7|87069.7|22
1629740690000|2021-08-23 17:44:50|87119.9|87069.9|87119.8|87069.8|87120.8|87070.8|87118.8|87068.8|26
1629740700000|2021-08-23 17:45:00|87119.1|87069.1|87117.9|87067.9|87120.2|87070.2|87117.8|87067.8|26
1629740710000|2021-08-23 17:45:10|87118.1|87068.1|87119.8|87069.8|87120.5|87070.5|87118.1|87068.1|15
1629740720000|2021-08-23 17:45:20|87120.2|87070.2|87116.5|87066.5|87120.2|87070.2|87115.8|87065.8|21
1629740730000|2021-08-23 17:45:30|87116|87066|87116.8|87066.8|87117.6|87067.6|87116|87066|26
1629740740000|2021-08-23 17:45:40|87116.7|87066.7|87116.5|87066.5|87117|87067|87116.3|87066.3|15
1629740750000|2021-08-23 17:45:50|87116.8|87066.8|87115.9|87065.9|87116.9|87066.9|87115|87065|19
1629740760000|2021-08-23 17:46:00|87115.8|87065.8|87115.7|87065.7|87115.9|87065.9|87115|87065|15
1629740770000|2021-08-23 17:46:10|87115.5|87065.5|87113.3|87063.3|87116.6|87066.6|87113.3|87063.3|27
1629740780000|2021-08-23 17:46:20|87113.9|87063.9|87111.3|87061.3|87113.9|87063.9|87110.1|87060.1|33
1629740790000|2021-08-23 17:46:30|87111|87061|87111.9|87061.9|87112.9|87062.9|87110.7|87060.7|23
1629740800000|2021-08-23 17:46:40|87112|87062|87110.5|87060.5|87112.1|87062.1|87109.6|87059.6|25
1629740810000|2021-08-23 17:46:50|87110.3|87060.3|87110.2|87060.2|87110.6|87060.6|87109.8|87059.8|24
1629740820000|2021-08-23 17:47:00|87110.7|87060.7|87112.4|87062.4|87113.5|87063.5|87110.2|87060.2|34
1629740830000|2021-08-23 17:47:10|87113.1|87063.1|87112.9|87062.9|87113.4|87063.4|87112.6|87062.6|20
1629740840000|2021-08-23 17:47:20|87112.8|87062.8|87112.3|87062.3|87113.1|87063.1|87111.7|87061.7|19
1629740850000|2021-08-23 17:47:30|87112.2|87062.2|87098.6|87073.6|87112.8|87073.6|87098.6|87061.1|20
1629740860000|2021-08-23 17:47:40|87098.7|87073.7|87100|87075|87100|87075|87098.3|87073.3|19
1629740870000|2021-08-23 17:47:50|87097.8|87072.8|87097.1|87072.1|87099.2|87074.2|87095.8|87070.8|29
1629740880000|2021-08-23 17:48:00|87096.8|87071.8|87097|87072|87097.8|87072.8|87096.6|87071.6|18
1629740890000|2021-08-23 17:48:10|87097.1|87072.1|87095.8|87070.8|87097.3|87072.3|87095.8|87070.8|25
1629740900000|2021-08-23 17:48:20|87096.2|87071.2|87108.7|87058.7|87109|87071.2|87096.1|87057.3|18
1629740910000|2021-08-23 17:48:30|87108.5|87058.5|87108.7|87058.7|87108.9|87058.9|87107.6|87057.6|12
1629740920000|2021-08-23 17:48:40|87108.8|87058.8|87108.6|87058.6|87108.8|87058.8|87107.8|87057.8|13
1629740930000|2021-08-23 17:48:50|87109.3|87059.3|87095.4|87070.4|87109.3|87071|87094.8|87057|15
1629740940000|2021-08-23 17:49:00|87095|87070|87095.2|87070.2|87095.4|87070.4|87095|87070|7
1629740950000|2021-08-23 17:49:10|87094.9|87069.9|87094.8|87069.8|87095.1|87070.1|87094.8|87069.8|8
1629740960000|2021-08-23 17:49:20|87095|87070|87095.3|87070.3|87095.7|87070.7|87095|87070|9
1629740970000|2021-08-23 17:49:30|87095.5|87070.5|87095.1|87070.1|87095.7|87070.7|87095|87070|15
1629740980000|2021-08-23 17:49:40|87094.8|87069.8|87094.8|87069.8|87095|87070|87094.4|87069.4|10
1629740990000|2021-08-23 17:49:50|87095.1|87070.1|87094.8|87069.8|87095.7|87070.7|87094.7|87069.7|16
1629741000000|2021-08-23 17:50:00|87095.6|87070.6|87097.9|87072.9|87098.4|87073.4|87094.7|87069.7|23
1629741010000|2021-08-23 17:50:10|87099|87074|87096.2|87071.2|87099|87074|87096.2|87071.2|13
1629741020000|2021-08-23 17:50:20|87096.1|87071.1|87095.9|87070.9|87096.1|87071.1|87095.5|87070.5|8
1629741030000|2021-08-23 17:50:30|87096|87071|87096.6|87071.6|87096.6|87071.6|87095.7|87070.7|14
1629741040000|2021-08-23 17:50:40|87096.3|87071.3|87096.2|87071.2|87096.4|87071.4|87095.8|87070.8|14
1629741050000|2021-08-23 17:50:50|87096.3|87071.3|87095.9|87070.9|87096.4|87071.4|87095.1|87070.1|11
1629741060000|2021-08-23 17:51:00|87095.8|87070.8|87094.5|87069.5|87095.9|87070.9|87094.5|87069.5|14
1629741070000|2021-08-23 17:51:10|87094.7|87069.7|87104.9|87054.9|87104.9|87070.5|87093.7|87053.8|20
1629741080000|2021-08-23 17:51:20|87103.2|87053.2|87108|87058|87108|87058|87103.2|87053.2|24
1629741090000|2021-08-23 17:51:30|87107.1|87057.1|87103.2|87053.2|87107.7|87057.7|87102.6|87052.6|25
1629741100000|2021-08-23 17:51:40|87103.5|87053.5|87104.6|87054.6|87105.5|87055.5|87102.5|87052.5|24
1629741110000|2021-08-23 17:51:50|87105.3|87055.3|87100.1|87050.1|87105.3|87055.3|87099.9|87049.9|29
1629741120000|2021-08-23 17:52:00|87097.6|87047.6|87086.7|87061.7|87097.6|87063|87084.4|87046.9|41
1629741130000|2021-08-23 17:52:10|87086.4|87061.4|87087.5|87062.5|87087.9|87062.9|87086.4|87061.4|27
1629741140000|2021-08-23 17:52:20|87087.4|87062.4|87088.2|87063.2|87088.5|87063.5|87087.3|87062.3|14
1629741150000|2021-08-23 17:52:30|87088|87063|87088.3|87063.3|87088.6|87063.6|87087.1|87062.1|17
1629741160000|2021-08-23 17:52:40|87088.4|87063.4|87088.3|87063.3|87088.7|87063.7|87087.9|87062.9|18
1629741170000|2021-08-23 17:52:50|87088.2|87063.2|87087.5|87062.5|87088.5|87063.5|87087.5|87062.5|11
1629741180000|2021-08-23 17:53:00|87087.1|87062.1|87087.7|87062.7|87088.1|87063.1|87087|87062|27
1629741190000|2021-08-23 17:53:10|87087.6|87062.6|87087.6|87062.6|87088.1|87063.1|87087.2|87062.2|19
1629741200000|2021-08-23 17:53:20|87087.8|87062.8|87088.1|87063.1|87088.2|87063.2|87087.2|87062.2|14
1629741210000|2021-08-23 17:53:30|87087.8|87062.8|87088.4|87063.4|87088.7|87063.7|87087.8|87062.8|10
1629741220000|2021-08-23 17:53:40|87088.3|87063.3|87088.7|87063.7|87088.7|87063.7|87088.3|87063.3|8
1629741230000|2021-08-23 17:53:50|87088.6|87063.6|87087.9|87062.9|87088.6|87063.6|87087.3|87062.3|14
1629741240000|2021-08-23 17:54:00|87087.7|87062.7|87088.7|87063.7|87088.7|87063.7|87086.7|87061.7|25
1629741250000|2021-08-23 17:54:10|87088.3|87063.3|87088.1|87063.1|87088.4|87063.4|87087.4|87062.4|10
1629741260000|2021-08-23 17:54:20|87087.8|87062.8|87092.4|87067.4|87092.8|87067.8|87087.2|87062.2|22
1629741270000|2021-08-23 17:54:30|87092|87067|87091.1|87066.1|87092.7|87067.7|87089.8|87064.8|25
1629741280000|2021-08-23 17:54:40|87091.3|87066.3|87091.5|87066.5|87092.3|87067.3|87091.2|87066.2|19
1629741290000|2021-08-23 17:54:50|87091.4|87066.4|87092.7|87067.7|87092.8|87067.8|87090.8|87065.8|18
1629741300000|2021-08-23 17:55:00|87092.6|87067.6|87089|87064|87092.6|87067.6|87087.2|87062.2|37
1629741310000|2021-08-23 17:55:10|87088.8|87063.8|87089.1|87064.1|87089.5|87064.5|87088.6|87063.6|24
1629741320000|2021-08-23 17:55:20|87089.5|87064.5|87089.7|87064.7|87090.3|87065.3|87089.5|87064.5|18
1629741330000|2021-08-23 17:55:30|87090.3|87065.3|87090.2|87065.2|87090.5|87065.5|87090.1|87065.1|11
1629741340000|2021-08-23 17:55:40|87089.6|87064.6|87089.7|87064.7|87089.9|87064.9|87089.5|87064.5|5
1629741350000|2021-08-23 17:55:50|87089.5|87064.5|87089.8|87064.8|87090.1|87065.1|87089.5|87064.5|15
1629741360000|2021-08-23 17:56:00|87089.7|87064.7|87090.5|87065.5|87090.5|87065.5|87089.5|87064.5|10
1629741370000|2021-08-23 17:56:10|87090.7|87065.7|87101.4|87051.4|87102|87065.7|87090.5|87051|19
1629741380000|2021-08-23 17:56:20|87101.6|87051.6|87102.4|87052.4|87102.4|87052.4|87101.3|87051.3|9
1629741390000|2021-08-23 17:56:30|87102.3|87052.3|87102|87052|87102.3|87052.3|87101.5|87051.5|18
1629741400000|2021-08-23 17:56:40|87102.3|87052.3|87089.6|87064.6|87102.4|87064.8|87089.5|87052.3|12
1629741410000|2021-08-23 17:56:50|87089|87064|87089.4|87064.4|87089.4|87064.4|87089|87064|7
1629741420000|2021-08-23 17:57:00|87088.6|87063.6|87090|87065|87090.4|87065.4|87088.6|87063.6|6
1629741430000|2021-08-23 17:57:10|87089.6|87064.6|87089.2|87064.2|87089.6|87064.6|87087.9|87062.9|9
1629741440000|2021-08-23 17:57:20|87089.4|87064.4|87094.2|87069.2|87095.1|87070.1|87089|87064|17
1629741450000|2021-08-23 17:57:30|87091|87066|87090.1|87065.1|87092.4|87067.4|87086.7|87061.7|33
1629741460000|2021-08-23 17:57:40|87089.9|87064.9|87089.8|87064.8|87090.2|87065.2|87089|87064|18
1629741470000|2021-08-23 17:57:50|87089.9|87064.9|87089.6|87064.6|87090.2|87065.2|87089.5|87064.5|13
1629741480000|2021-08-23 17:58:00|87089.2|87064.2|87087|87062|87089.2|87064.2|87086.2|87061.2|36
1629741490000|2021-08-23 17:58:10|87086.9|87061.9|87086.4|87061.4|87087.5|87062.5|87085.8|87060.8|20
1629741500000|2021-08-23 17:58:20|87086.3|87061.3|87086.8|87061.8|87087.2|87062.2|87086.3|87061.3|9
1629741510000|2021-08-23 17:58:30|87087|87062|87086|87061|87087.1|87062.1|87086|87061|11
1629741520000|2021-08-23 17:58:40|87085.9|87060.9|87086|87061|87086.1|87061.1|87085.3|87060.3|14
1629741530000|2021-08-23 17:58:50|87086.3|87061.3|87086.1|87061.1|87086.4|87061.4|87085.7|87060.7|13
1629741540000|2021-08-23 17:59:00|87085.9|87060.9|87080.1|87055.1|87086.3|87061.3|87080.1|87055.1|22
1629741550000|2021-08-23 17:59:10|87080.4|87055.4|87080.6|87055.6|87082.3|87057.3|87080.3|87055.3|24
1629741560000|2021-08-23 17:59:20|87080.5|87055.5|87083|87058|87084|87059|87080.5|87055.5|25
1629741570000|2021-08-23 17:59:30|87083.2|87058.2|87081.9|87056.9|87083.2|87058.2|87081.1|87056.1|19
1629741580000|2021-08-23 17:59:40|87082.1|87057.1|87082.8|87057.8|87082.8|87057.8|87081.9|87056.9|23
1629741590000|2021-08-23 17:59:50|87082.7|87057.7|87082.8|87057.8|87083.1|87058.1|87082.2|87057.2|15
1629741600000|2021-08-23 18:00:00|87083.3|87058.3|87076.5|87051.5|87084.9|87059.9|87076.5|87051.5|43
1629741610000|2021-08-23 18:00:10|87076.4|87051.4|87087.9|87037.9|87089|87051.4|87075.5|87037.6|30
1629741620000|2021-08-23 18:00:20|87087.7|87037.7|87088.5|87038.5|87088.5|87038.5|87087.7|87037.7|19
1629741630000|2021-08-23 18:00:30|87088.4|87038.4|87083.8|87033.8|87089|87039|87082.7|87032.7|34
1629741640000|2021-08-23 18:00:40|87084.5|87034.5|87079.5|87029.5|87084.5|87034.5|87077.4|87027.4|24
1629741650000|2021-08-23 18:00:50|87079.9|87029.9|87079.1|87029.1|87079.9|87029.9|87077.8|87027.8|22
1629741660000|2021-08-23 18:01:00|87079|87029|87078.9|87028.9|87079|87029|87078.1|87028.1|19
1629741670000|2021-08-23 18:01:10|87078.7|87028.7|87070|87045|87079.3|87045|87070|87027.3|35
1629741680000|2021-08-23 18:01:20|87081.9|87031.9|87082.5|87032.5|87083.8|87033.8|87081.9|87031.9|23
1629741690000|2021-08-23 18:01:30|87082.9|87032.9|87079.7|87029.7|87084|87034|87079.7|87029.7|35
1629741700000|2021-08-23 18:01:40|87080|87030|87080.5|87030.5|87081.2|87031.2|87080|87030|20
1629741710000|2021-08-23 18:01:50|87080.3|87030.3|87080.1|87030.1|87080.9|87030.9|87079.4|87029.4|20
1629741720000|2021-08-23 18:02:00|87079.7|87029.7|87068.1|87018.1|87079.7|87029.7|87067.3|87017.3|35
1629741730000|2021-08-23 18:02:10|87067|87017|87064.4|87014.4|87067|87017|87064.1|87014.1|30
1629741740000|2021-08-23 18:02:20|87064.5|87014.5|87064.2|87014.2|87065.3|87015.3|87064.2|87014.2|23
1629741750000|2021-08-23 18:02:30|87064.9|87014.9|87065.1|87015.1|87065.9|87015.9|87064.4|87014.4|16
1629741760000|2021-08-23 18:02:40|87065.6|87015.6|87052.8|87027.8|87065.9|87027.8|87052.8|87015.4|9
1629741770000|2021-08-23 18:02:50|87052.9|87027.9|87052.8|87027.8|87053.4|87028.4|87052.7|87027.7|14
1629741780000|2021-08-23 18:03:00|87052.9|87027.9|87051|87026|87052.9|87027.9|87050.1|87025.1|13
1629741790000|2021-08-23 18:03:10|87050.1|87025.1|87051.4|87026.4|87051.7|87026.7|87050.1|87025.1|11
1629741800000|2021-08-23 18:03:20|87050.8|87025.8|87051.7|87026.7|87051.9|87026.9|87050.4|87025.4|13
1629741810000|2021-08-23 18:03:30|87052|87027|87051.7|87026.7|87053|87028|87051.7|87026.7|20
1629741820000|2021-08-23 18:03:40|87052|87027|87055.7|87030.7|87058.7|87033.7|87052|87027|44
1629741830000|2021-08-23 18:03:50|87055.6|87030.6|87055.7|87030.7|87056.1|87031.1|87055.1|87030.1|24
1629741840000|2021-08-23 18:04:00|87055.8|87030.8|87056.1|87031.1|87056.9|87031.9|87055.4|87030.4|21
1629741850000|2021-08-23 18:04:10|87056.3|87031.3|87055.4|87030.4|87056.3|87031.3|87054.6|87029.6|23
1629741860000|2021-08-23 18:04:20|87055.1|87030.1|87056.3|87031.3|87056.5|87031.5|87055|87030|12
1629741870000|2021-08-23 18:04:30|87056.8|87031.8|87072.3|87022.3|87073.2|87033|87056.8|87020.9|38
1629741880000|2021-08-23 18:04:40|87072.8|87022.8|87072|87022|87073|87023|87071.2|87021.2|40
1629741890000|2021-08-23 18:04:50|87071.7|87021.7|87072.6|87022.6|87072.6|87022.6|87071.3|87021.3|27
1629741900000|2021-08-23 18:05:00|87072.3|87022.3|87071.8|87021.8|87073.1|87035.1|87059.2|87021.7|29
1629741910000|2021-08-23 18:05:10|87072|87022|87072.3|87022.3|87072.4|87022.4|87071.1|87021.1|25
1629741920000|2021-08-23 18:05:20|87071.8|87021.8|87072.6|87022.6|87073.4|87023.4|87071.8|87021.8|21
1629741930000|2021-08-23 18:05:30|87072.7|87022.7|87071.8|87021.8|87073.2|87023.2|87071.7|87021.7|20
1629741940000|2021-08-23 18:05:40|87071.7|87021.7|87072.6|87022.6|87073.8|87036.6|87060.9|87021.7|27
1629741950000|2021-08-23 18:05:50|87072.4|87022.4|87072.2|87022.2|87072.7|87022.7|87072|87022|31
1629741960000|2021-08-23 18:06:00|87073.4|87023.4|87072.5|87022.5|87073.7|87023.7|87072.5|87022.5|19
1629741970000|2021-08-23 18:06:10|87073|87023|87070.8|87020.8|87073|87023|87070.3|87020.3|36
1629741980000|2021-08-23 18:06:20|87071.4|87021.4|87070.9|87020.9|87071.4|87021.4|87070.5|87020.5|19
1629741990000|2021-08-23 18:06:30|87071|87021|87070.5|87020.5|87071|87021|87070|87020|15
1629742000000|2021-08-23 18:06:40|87070.8|87020.8|87069.3|87019.3|87071|87021|87069|87019|23
1629742010000|2021-08-23 18:06:50|87069.2|87019.2|87071.6|87021.6|87073.1|87034.4|87059.1|87019.2|21
1629742020000|2021-08-23 18:07:00|87072.1|87022.1|87072.2|87022.2|87072.8|87022.8|87071.2|87021.2|23
1629742030000|2021-08-23 18:07:10|87072.3|87022.3|87072.6|87022.6|87073.2|87023.2|87071.9|87021.9|21
1629742040000|2021-08-23 18:07:20|87073|87023|87069|87019|87073|87023|87067.8|87017.8|31
1629742050000|2021-08-23 18:07:30|87068.7|87018.7|87070.8|87020.8|87071.6|87021.6|87068.7|87018.7|20
1629742060000|2021-08-23 18:07:40|87070.1|87020.1|87070.6|87020.6|87071.2|87021.2|87070.1|87020.1|15
1629742070000|2021-08-23 18:07:50|87071.3|87021.3|87071|87021|87071.6|87021.6|87070.4|87020.4|23
1629742080000|2021-08-23 18:08:00|87071.3|87021.3|87072.1|87022.1|87072.6|87022.6|87071.3|87021.3|20
1629742090000|2021-08-23 18:08:10|87072.6|87022.6|87072|87022|87072.7|87022.7|87071.5|87021.5|16
1629742100000|2021-08-23 18:08:20|87071.3|87021.3|87070.9|87020.9|87071.4|87021.4|87070.7|87020.7|10
1629742110000|2021-08-23 18:08:30|87070.5|87020.5|87072.6|87022.6|87073.1|87023.1|87070.5|87020.5|22
1629742120000|2021-08-23 18:08:40|87072.4|87022.4|87071.7|87021.7|87072.8|87022.8|87071.7|87021.7|15
1629742130000|2021-08-23 18:08:50|87071.9|87021.9|87071.2|87021.2|87072.5|87022.5|87071.1|87021.1|12
1629742140000|2021-08-23 18:09:00|87070.9|87020.9|87070.7|87020.7|87071.4|87021.4|87070.6|87020.6|15
1629742150000|2021-08-23 18:09:10|87071|87021|87070.7|87020.7|87071.8|87021.8|87070.3|87020.3|23
1629742160000|2021-08-23 18:09:20|87070.8|87020.8|87070.8|87020.8|87072.5|87035.2|87060.2|87019.3|31
1629742170000|2021-08-23 18:09:30|87070.2|87020.2|87065.7|87015.7|87071.6|87021.6|87065.6|87015.6|36
1629742180000|2021-08-23 18:09:40|87067.7|87017.7|87065.2|87015.2|87067.7|87017.7|87065.2|87015.2|20
1629742190000|2021-08-23 18:09:50|87065|87015|87064.9|87014.9|87066.1|87016.1|87064.7|87014.7|25
1629742200000|2021-08-23 18:10:00|87064.6|87014.6|87065.9|87015.9|87067.2|87017.2|87064.6|87014.6|19
1629742210000|2021-08-23 18:10:10|87065.8|87015.8|87065.6|87015.6|87066.3|87016.3|87065.3|87015.3|10
1629742220000|2021-08-23 18:10:20|87066.7|87016.7|87066.2|87016.2|87067.4|87017.4|87065.9|87015.9|16
1629742230000|2021-08-23 18:10:30|87066.1|87016.1|87066.3|87016.3|87066.5|87016.5|87065.9|87015.9|9
1629742240000|2021-08-23 18:10:40|87066.1|87016.1|87064.4|87014.4|87068.2|87018.2|87061.8|87011.8|24
1629742250000|2021-08-23 18:10:50|87061.8|87011.8|87056|87006|87062.7|87017.1|87041|87002.1|38
1629742260000|2021-08-23 18:11:00|87055.5|87005.5|87059.1|87009.1|87060.7|87010.7|87054.2|87004.2|34
1629742270000|2021-08-23 18:11:10|87059.2|87009.2|87060.1|87010.1|87060.6|87010.6|87059.2|87009.2|21
1629742280000|2021-08-23 18:11:20|87060|87010|87059.3|87009.3|87060.1|87010.1|87057.7|87007.7|11
1629742290000|2021-08-23 18:11:30|87058.9|87008.9|87060.1|87010.1|87060.1|87010.1|87058.7|87008.7|15
1629742300000|2021-08-23 18:11:40|87060.2|87010.2|87053.7|87003.7|87060.9|87010.9|87053.2|87003.2|42
1629742310000|2021-08-23 18:11:50|87054.7|87004.7|87057.1|87007.1|87058.4|87008.4|87050.1|87000.1|32
1629742320000|2021-08-23 18:12:00|87057|87007|87051.3|87001.3|87058.1|87016|87039.3|86999.6|32
1629742330000|2021-08-23 18:12:10|87051|87001|87051.3|87001.3|87051.7|87001.7|87050.4|87000.4|21
1629742340000|2021-08-23 18:12:20|87051.2|87001.2|87051.3|87001.3|87052|87002|87050.8|87000.8|16
1629742350000|2021-08-23 18:12:30|87051.8|87001.8|87040|87015|87051.8|87016|87039.3|87001.6|18
1629742360000|2021-08-23 18:12:40|87040.2|87015.2|87053.9|87003.9|87054.6|87015.7|87040.1|87003.1|21
1629742370000|2021-08-23 18:12:50|87053.5|87003.5|87053.3|87003.3|87054.8|87004.8|87053.3|87003.3|12
1629742380000|2021-08-23 18:13:00|87054|87004|87053.4|87003.4|87054|87004|87053|87003|18
1629742390000|2021-08-23 18:13:10|87053.5|87003.5|87039.6|87014.6|87053.5|87015.7|87039.2|87001.7|8
1629742400000|2021-08-23 18:13:20|87040.4|87015.4|87056.1|87006.1|87057.6|87017|87040.4|87005.1|21
1629742410000|2021-08-23 18:13:30|87055.9|87005.9|87056.1|87006.1|87056.6|87006.6|87055.7|87005.7|16
1629742420000|2021-08-23 18:13:40|87055.9|87005.9|87054.1|87004.1|87055.9|87005.9|87053|87003|22
1629742430000|2021-08-23 18:13:50|87054|87004|87054.7|87004.7|87055.1|87005.1|87051.2|87001.2|37
1629742440000|2021-08-23 18:14:00|87054.9|87004.9|87055.1|87005.1|87055.8|87005.8|87053.4|87003.4|26
1629742450000|2021-08-23 18:14:10|87055|87005|87053.9|87003.9|87055.6|87005.6|87053|87003|25
1629742460000|2021-08-23 18:14:20|87053.7|87003.7|87053|87003|87055.4|87005.4|87052.7|87002.7|23
1629742470000|2021-08-23 18:14:30|87053.3|87003.3|87053.4|87003.4|87055.6|87005.6|87051.9|87001.9|43
1629742480000|2021-08-23 18:14:40|87054|87004|87054.2|87004.2|87054.4|87004.4|87052.5|87002.5|24
1629742490000|2021-08-23 18:14:50|87054.5|87004.5|87053.2|87003.2|87054.5|87004.5|87052.7|87002.7|23
1629742500000|2021-08-23 18:15:00|87052.6|87002.6|87052|87002|87053|87003|87050.5|87000.5|33
1629742510000|2021-08-23 18:15:10|87052.1|87002.1|87052.5|87002.5|87052.5|87002.5|87050.7|87000.7|25
1629742520000|2021-08-23 18:15:20|87052.3|87002.3|87052.2|87002.2|87053.1|87003.1|87052.1|87002.1|15
1629742530000|2021-08-23 18:15:30|87052.1|87002.1|87052.3|87002.3|87052.5|87002.5|87051.9|87001.9|25
1629742540000|2021-08-23 18:15:40|87052.2|87002.2|87050.4|87000.4|87052.2|87002.2|87049.4|86999.4|27
1629742550000|2021-08-23 18:15:50|87050.2|87000.2|87049.5|86999.5|87051|87001|87049.5|86999.5|23
1629742560000|2021-08-23 18:16:00|87049.1|86999.1|87049.4|86999.4|87049.4|86999.4|87048.7|86998.7|15
1629742570000|2021-08-23 18:16:10|87049.3|86999.3|87049.1|86999.1|87049.4|86999.4|87048.6|86998.6|11
1629742580000|2021-08-23 18:16:20|87048.8|86998.8|87049|86999|87049|86999|87048.6|86998.6|14
1629742590000|2021-08-23 18:16:30|87048.9|86998.9|87047.9|86997.9|87048.9|86998.9|87047.8|86997.8|16
1629742600000|2021-08-23 18:16:40|87047.8|86997.8|87050.7|87000.7|87050.7|87000.7|87047.8|86997.8|27
1629742610000|2021-08-23 18:16:50|87050.3|87000.3|87050.5|87000.5|87050.8|87000.8|87049.5|86999.5|19
1629742620000|2021-08-23 18:17:00|87050.3|87000.3|87050.4|87000.4|87050.6|87000.6|87050|87000|23
1629742630000|2021-08-23 18:17:10|87050.2|87000.2|87051.7|87001.7|87051.7|87001.7|87049|86999|32
1629742640000|2021-08-23 18:17:20|87051.9|87001.9|87052.9|87002.9|87053.2|87003.2|87051.4|87001.4|19
1629742650000|2021-08-23 18:17:30|87053|87003|87054.8|87004.8|87055.3|87005.3|87052.9|87002.9|30
1629742660000|2021-08-23 18:17:40|87055.3|87005.3|87055.1|87005.1|87055.4|87005.4|87054.7|87004.7|20
1629742670000|2021-08-23 18:17:50|87055|87005|87053.8|87003.8|87055.4|87005.4|87053.5|87003.5|23
1629742680000|2021-08-23 18:18:00|87053.7|87003.7|87041.7|87016.7|87053.8|87017.5|87040.4|87003.2|21
1629742690000|2021-08-23 18:18:10|87042.1|87017.1|87055.8|87005.8|87055.8|87018.2|87041.2|87005.8|11
1629742700000|2021-08-23 18:18:20|87055.6|87005.6|87058.1|87008.1|87058.1|87008.1|87053.6|87003.6|24
1629742710000|2021-08-23 18:18:30|87057.8|87007.8|87057.5|87007.5|87058|87008|87056.9|87006.9|20
1629742720000|2021-08-23 18:18:40|87057.3|87007.3|87056.6|87006.6|87057.3|87007.3|87056.4|87006.4|18
1629742730000|2021-08-23 18:18:50|87056.5|87006.5|87056.4|87006.4|87057|87007|87056|87006|23
1629742740000|2021-08-23 18:19:00|87056.6|87006.6|87056.2|87006.2|87057.2|87007.2|87056|87006|20
1629742750000|2021-08-23 18:19:10|87056.1|87006.1|87056.6|87006.6|87056.9|87006.9|87055.6|87005.6|14
1629742760000|2021-08-23 18:19:20|87056.5|87006.5|87057.8|87007.8|87057.9|87007.9|87056.5|87006.5|18
1629742770000|2021-08-23 18:19:30|87058|87008|87057.7|87007.7|87058.1|87008.1|87056.9|87006.9|8
1629742780000|2021-08-23 18:19:40|87057.6|87007.6|87057.3|87007.3|87057.6|87007.6|87056.4|87006.4|11
1629742790000|2021-08-23 18:19:50|87057.2|87007.2|87056.7|87006.7|87057.2|87007.2|87056.3|87006.3|5
1629742800000|2021-08-23 18:20:00|87056|87006|87058.8|87008.8|87058.8|87008.8|87055.4|87005.4|20
1629742810000|2021-08-23 18:20:10|87059.4|87009.4|87057.2|87007.2|87059.4|87009.4|87057|87007|12
1629742820000|2021-08-23 18:20:20|87056.9|87006.9|87057.1|87007.1|87057.4|87007.4|87056.7|87006.7|15
1629742830000|2021-08-23 18:20:30|87057|87007|87056.1|87006.1|87057.5|87007.5|87055.7|87005.7|27
1629742840000|2021-08-23 18:20:40|87055.9|87005.9|87057.4|87007.4|87057.5|87007.5|87055.8|87005.8|20
1629742850000|2021-08-23 18:20:50|87057|87007|87055.2|87005.2|87057.5|87007.5|87055.1|87005.1|28
1629742860000|2021-08-23 18:21:00|87056|87006|87055.4|87005.4|87056|87006|87054.5|87004.5|21
1629742870000|2021-08-23 18:21:10|87055.7|87005.7|87056.5|87006.5|87056.5|87006.5|87054.9|87004.9|12
1629742880000|2021-08-23 18:21:20|87057|87007|87055.7|87005.7|87058.1|87008.1|87055.7|87005.7|28
1629742890000|2021-08-23 18:21:30|87056|87006|87056.5|87006.5|87057|87007|87056|87006|15
1629742900000|2021-08-23 18:21:40|87057.1|87007.1|87056.3|87006.3|87057.9|87007.9|87056|87006|21
1629742910000|2021-08-23 18:21:50|87055.4|87005.4|87055.8|87005.8|87056.8|87006.8|87055.4|87005.4|15
1629742920000|2021-08-23 18:22:00|87055.2|87005.2|87057.1|87007.1|87057.1|87007.1|87055.2|87005.2|14
1629742930000|2021-08-23 18:22:10|87057.2|87007.2|87057.7|87007.7|87058.8|87008.8|87056.4|87006.4|14
1629742940000|2021-08-23 18:22:20|87056.7|87006.7|87057.6|87007.6|87058.3|87008.3|87056.7|87006.7|14
1629742950000|2021-08-23 18:22:30|87057.4|87007.4|87056.7|87006.7|87058|87008|87055.6|87005.6|21
1629742960000|2021-08-23 18:22:40|87056.4|87006.4|87056.6|87006.6|87057|87007|87055.5|87005.5|30
1629742970000|2021-08-23 18:22:50|87056.4|87006.4|87055.4|87005.4|87057|87007|87055.4|87005.4|16
1629742980000|2021-08-23 18:23:00|87055.5|87005.5|87056.2|87006.2|87057.4|87007.4|87055.1|87005.1|17
1629742990000|2021-08-23 18:23:10|87056|87006|87056.3|87006.3|87057.1|87007.1|87055.9|87005.9|20
1629743000000|2021-08-23 18:23:20|87055.7|87005.7|87057.2|87007.2|87057.2|87007.2|87055.6|87005.6|9
1629743010000|2021-08-23 18:23:30|87056.9|87006.9|87056.2|87006.2|87057.3|87007.3|87055.8|87005.8|14
1629743020000|2021-08-23 18:23:40|87057.6|87007.6|87054.2|87004.2|87057.6|87007.6|87052.6|87002.6|31
1629743030000|2021-08-23 18:23:50|87054.1|87004.1|87053.5|87003.5|87054.5|87004.5|87053.3|87003.3|25
1629743040000|2021-08-23 18:24:00|87053.4|87003.4|87053.6|87003.6|87054.4|87004.4|87053.4|87003.4|15
1629743050000|2021-08-23 18:24:10|87053.9|87003.9|87053.5|87003.5|87054.5|87004.5|87052.9|87002.9|17
1629743060000|2021-08-23 18:24:20|87053.2|87003.2|87054.3|87004.3|87054.8|87004.8|87052.8|87002.8|21
1629743070000|2021-08-23 18:24:30|87054.1|87004.1|87053.3|87003.3|87054.6|87004.6|87051.9|87001.9|24
1629743080000|2021-08-23 18:24:40|87053.8|87003.8|87049.5|86999.5|87054.1|87004.1|87048.5|86998.5|34
1629743090000|2021-08-23 18:24:50|87049.7|86999.7|87042.6|86992.6|87049.7|86999.7|87040.5|86990.5|55
1629743100000|2021-08-23 18:25:00|87042.2|86992.2|87038.5|86988.5|87043.6|86993.6|87036.9|86986.9|47
1629743110000|2021-08-23 18:25:10|87038.6|86988.6|87034.5|86984.5|87039.8|86989.8|87034.5|86984.5|47
1629743120000|2021-08-23 18:25:20|87034.3|86984.3|87033.2|86983.2|87038.1|86988.1|87033.2|86983.2|53
1629743130000|2021-08-23 18:25:30|87033.3|86983.3|87031|86981|87035.2|86985.2|87030.1|86980.1|50
1629743140000|2021-08-23 18:25:40|87033.1|86983.1|87030.3|86980.3|87033.1|86983.1|87030.3|86980.3|41
1629743150000|2021-08-23 18:25:50|87030.1|86980.1|87030.4|86980.4|87031.2|86981.2|87030.1|86980.1|32
1629743160000|2021-08-23 18:26:00|87030.5|86980.5|87029.2|86979.2|87031.2|86981.2|87028.9|86978.9|30
1629743170000|2021-08-23 18:26:10|87029.6|86979.6|87028.9|86978.9|87029.6|86979.6|87028.5|86978.5|15
1629743180000|2021-08-23 18:26:20|87028.8|86978.8|87027.3|86977.3|87029.5|86979.5|87025.9|86975.9|27
1629743190000|2021-08-23 18:26:30|87026.8|86976.8|87026.1|86976.1|87028.4|86978.4|87022.7|86972.7|46
1629743200000|2021-08-23 18:26:40|87025.8|86975.8|87024.7|86974.7|87025.8|86975.8|87023.1|86973.1|32
1629743210000|2021-08-23 18:26:50|87025|86975|87022.6|86972.6|87025.8|86975.8|87022.6|86972.6|31
1629743220000|2021-08-23 18:27:00|87022.9|86972.9|87025.2|86975.2|87026|86976|87022.3|86972.3|29
1629743230000|2021-08-23 18:27:10|87025.4|86975.4|87025.2|86975.2|87026.5|86976.5|87024.8|86974.8|25
1629743240000|2021-08-23 18:27:20|87025.3|86975.3|87025.2|86975.2|87025.9|86975.9|87024.8|86974.8|28
1629743250000|2021-08-23 18:27:30|87025.3|86975.3|87028.8|86978.8|87030|86980|87025.1|86975.1|30
1629743260000|2021-08-23 18:27:40|87029|86979|87027.6|86977.6|87029.5|86979.5|87027.4|86977.4|25
1629743270000|2021-08-23 18:27:50|87027.7|86977.7|87029|86979|87029|86979|87027.6|86977.6|19
1629743280000|2021-08-23 18:28:00|87028.7|86978.7|87028.2|86978.2|87028.8|86978.8|87028.2|86978.2|5
1629743290000|2021-08-23 18:28:10|87028.4|86978.4|87029.1|86979.1|87029.1|86979.1|87026.9|86976.9|20
1629743300000|2021-08-23 18:28:20|87029.4|86979.4|87031.2|86981.2|87031.2|86981.2|87029.3|86979.3|20
1629743310000|2021-08-23 18:28:30|87031.3|86981.3|87031.4|86981.4|87031.8|86981.8|87029.5|86979.5|26
1629743320000|2021-08-23 18:28:40|87031.9|86981.9|87031.9|86981.9|87032.6|86982.6|87030.1|86980.1|25
1629743330000|2021-08-23 18:28:50|87031.3|86981.3|87018.2|86993.2|87031.7|86995.1|87017.4|86981|16
1629743340000|2021-08-23 18:29:00|87018.7|86993.7|87018.6|86993.6|87019.1|86994.1|87018.4|86993.4|9
1629743350000|2021-08-23 18:29:10|87018.5|86993.5|87031.3|86981.3|87031.7|86994.9|87018.5|86979.4|19
1629743360000|2021-08-23 18:29:20|87031.2|86981.2|87020.9|86995.9|87031.8|86996.5|87018.3|86981.1|23
1629743370000|2021-08-23 18:29:30|87020|86995|87019.4|86994.4|87021.6|86996.6|87017.8|86992.8|32
1629743380000|2021-08-23 18:29:40|87019.6|86994.6|87020.5|86995.5|87020.6|86995.6|87018.3|86993.3|21
1629743390000|2021-08-23 18:29:50|87020.3|86995.3|87021.1|86996.1|87021.8|86996.8|87018.5|86993.5|27
1629743400000|2021-08-23 18:30:00|87021.2|86996.2|87021.8|86996.8|87022.7|86997.7|87021|86996|17
1629743410000|2021-08-23 18:30:10|87021.5|86996.5|87021.7|86996.7|87022.1|86997.1|87021.4|86996.4|12
1629743420000|2021-08-23 18:30:20|87021.5|86996.5|87018.9|86993.9|87022.4|86997.4|87018.4|86993.4|25
1629743430000|2021-08-23 18:30:30|87019.3|86994.3|87019.9|86994.9|87022.3|86997.3|87019|86994|26
1629743440000|2021-08-23 18:30:40|87020.1|86995.1|87019.7|86994.7|87020.4|86995.4|87017.8|86992.8|23
1629743450000|2021-08-23 18:30:50|87020.5|86995.5|87021.3|86996.3|87021.3|86996.3|87019.4|86994.4|6
1629743460000|2021-08-23 18:31:00|87019.9|86994.9|87019.3|86994.3|87020.2|86995.2|87019.3|86994.3|4
1629743470000|2021-08-23 18:31:10|87019|86994|87027.6|86977.6|87027.8|86995|87016.4|86977.5|20
1629743480000|2021-08-23 18:31:20|87027.4|86977.4|87028.2|86978.2|87028.4|86978.4|87027.4|86977.4|29
1629743490000|2021-08-23 18:31:30|87028.3|86978.3|87026.7|86976.7|87028.6|86978.6|87026.5|86976.5|21
1629743500000|2021-08-23 18:31:40|87026.8|86976.8|87026.7|86976.7|87027.9|86977.9|87026.2|86976.2|16
1629743510000|2021-08-23 18:31:50|87026.6|86976.6|87015.7|86990.7|87027.7|86992.5|87015|86976.6|34
1629743520000|2021-08-23 18:32:00|87016.3|86991.3|87018|86993|87018|86993|87015.2|86990.2|26
1629743530000|2021-08-23 18:32:10|87017.8|86992.8|87020.5|86995.5|87020.6|86995.6|87016.8|86991.8|41
1629743540000|2021-08-23 18:32:20|87022.7|86997.7|87021.7|86996.7|87023.9|86998.9|87020.8|86995.8|33
1629743550000|2021-08-23 18:32:30|87021.8|86996.8|87022.4|86997.4|87023.1|86998.1|87021.8|86996.8|14
1629743560000|2021-08-23 18:32:40|87022.7|86997.7|87025.1|87000.1|87027.4|87002.4|87022.6|86997.6|22
1629743570000|2021-08-23 18:32:50|87025|87000|87026.4|87001.4|87027.1|87002.1|87025|87000|13
1629743580000|2021-08-23 18:33:00|87025.4|87000.4|87025.1|87000.1|87026.7|87001.7|87025.1|87000.1|15
1629743590000|2021-08-23 18:33:10|87025.3|87000.3|87025.8|87000.8|87026.1|87001.1|87025.2|87000.2|17
1629743600000|2021-08-23 18:33:20|87025.7|87000.7|87024.9|86999.9|87026.2|87001.2|87024.5|86999.5|15
1629743610000|2021-08-23 18:33:30|87025.1|87000.1|87026.2|87001.2|87027|87002|87025.1|87000.1|15
1629743620000|2021-08-23 18:33:40|87026|87001|87025.2|87000.2|87026.9|87001.9|87024.4|86999.4|17
1629743630000|2021-08-23 18:33:50|87024.9|86999.9|87026.4|87001.4|87026.4|87001.4|87024.4|86999.4|22
1629743640000|2021-08-23 18:34:00|87026.7|87001.7|87026.6|87001.6|87026.7|87001.7|87026|87001|15
1629743650000|2021-08-23 18:34:10|87025.9|87000.9|87034.6|86984.6|87034.6|87000.9|87019.7|86982.8|38
1629743660000|2021-08-23 18:34:20|87033.8|86983.8|87034.2|86984.2|87035.2|86985.2|87033.8|86983.8|18
1629743670000|2021-08-23 18:34:30|87034.1|86984.1|87034.1|86984.1|87034.4|86984.4|87032.5|86982.5|16
1629743680000|2021-08-23 18:34:40|87034.4|86984.4|87023.6|86998.6|87036.7|86998.6|87021.3|86984.1|35
1629743690000|2021-08-23 18:34:50|87023.3|86998.3|87022.1|86997.1|87023.9|86998.9|87021.9|86996.9|23
1629743700000|2021-08-23 18:35:00|87022.2|86997.2|87020.8|86995.8|87023.4|86998.4|87020.8|86995.8|22
1629743710000|2021-08-23 18:35:10|87021.5|86996.5|87023|86998|87023.4|86998.4|87021|86996|10
1629743720000|2021-08-23 18:35:20|87023.6|86998.6|87021.9|86996.9|87023.6|86998.6|87020.2|86995.2|23
1629743730000|2021-08-23 18:35:30|87021.1|86996.1|87022.9|86997.9|87023.8|86998.8|87021.1|86996.1|19
1629743740000|2021-08-23 18:35:40|87023.1|86998.1|87036.2|86986.2|87036.3|86998.2|87022|86983.9|24
1629743750000|2021-08-23 18:35:50|87036.1|86986.1|87037|86987|87037.3|86987.3|87034|86984|34
1629743760000|2021-08-23 18:36:00|87037.4|86987.4|87036.2|86986.2|87037.5|86987.5|87035.3|86985.3|23
1629743770000|2021-08-23 18:36:10|87036.3|86986.3|87041.1|86991.1|87041.2|86991.2|87036.3|86986.3|27
1629743780000|2021-08-23 18:36:20|87040.8|86990.8|87039.4|86989.4|87040.8|86990.8|87038.5|86988.5|26
1629743790000|2021-08-23 18:36:30|87039|86989|87039|86989|87040.3|86990.3|87038.7|86988.7|22
1629743800000|2021-08-23 18:36:40|87039.2|86989.2|87040|86990|87040|86990|87038.6|86988.6|18
1629743810000|2021-08-23 18:36:50|87039.7|86989.7|87038.4|86988.4|87040.3|86990.3|87038.3|86988.3|20
1629743820000|2021-08-23 18:37:00|87039.1|86989.1|87038.3|86988.3|87039.7|86989.7|87037.9|86987.9|26
1629743830000|2021-08-23 18:37:10|87037.7|86987.7|87038.8|86988.8|87039|86989|87037.7|86987.7|20
1629743840000|2021-08-23 18:37:20|87039.1|86989.1|87025.5|87000.5|87039.8|87001.7|87025.2|86988.9|25
1629743850000|2021-08-23 18:37:30|87025.6|87000.6|87026.4|87001.4|87026.4|87001.4|87025.3|87000.3|10
1629743860000|2021-08-23 18:37:40|87025.7|87000.7|87026|87001|87026.5|87001.5|87024.2|86999.2|27
1629743870000|2021-08-23 18:37:50|87026.1|87001.1|87028.1|87003.1|87028.1|87003.1|87025.3|87000.3|27
1629743880000|2021-08-23 18:38:00|87026.8|87001.8|87026.7|87001.7|87027.1|87002.1|87026.4|87001.4|15
1629743890000|2021-08-23 18:38:10|87026.5|87001.5|87025.9|87000.9|87027.6|87002.6|87025.8|87000.8|24
1629743900000|2021-08-23 18:38:20|87026|87001|87023.9|86998.9|87026.6|87001.6|87023.9|86998.9|30
1629743910000|2021-08-23 18:38:30|87024|86999|87022.8|86997.8|87024|86999|87022.2|86997.2|21
1629743920000|2021-08-23 18:38:40|87022.1|86997.1|87022.4|86997.4|87022.9|86997.9|87022|86997|15
1629743930000|2021-08-23 18:38:50|87022.8|86997.8|87023.6|86998.6|87023.6|86998.6|87022.4|86997.4|19
1629743940000|2021-08-23 18:39:00|87023.3|86998.3|87023.3|86998.3|87023.7|86998.7|87022.7|86997.7|17
1629743950000|2021-08-23 18:39:10|87023.7|86998.7|87023.4|86998.4|87024.4|86999.4|87023.2|86998.2|19
1629743960000|2021-08-23 18:39:20|87022.9|86997.9|87023.2|86998.2|87023.8|86998.8|87022.5|86997.5|8
1629743970000|2021-08-23 18:39:30|87023.4|86998.4|87023|86998|87023.7|86998.7|87022.3|86997.3|8
1629743980000|2021-08-23 18:39:40|87023.2|86998.2|87022|86997|87023.8|86998.8|87022|86997|16
1629743990000|2021-08-23 18:39:50|87022.5|86997.5|87032.7|86982.7|87033.8|86998.3|87022.2|86982.1|19
1629744000000|2021-08-23 18:40:00|87033|86983|87032.2|86982.2|87033.5|86983.5|87032.2|86982.2|22
1629744010000|2021-08-23 18:40:10|87032.4|86982.4|87032.3|86982.3|87033.2|86983.2|87031.5|86981.5|16
1629744020000|2021-08-23 18:40:20|87031.7|86981.7|87033|86983|87033|86983|87030.9|86980.9|21
1629744030000|2021-08-23 18:40:30|87032.1|86982.1|87035.9|86985.9|87037.1|86987.1|87030.8|86980.8|22
1629744040000|2021-08-23 18:40:40|87035.5|86985.5|87032.6|86982.6|87036|86986|87032|86982|37
1629744050000|2021-08-23 18:40:50|87032.5|86982.5|87034.7|86984.7|87036.2|86986.2|87032.3|86982.3|33
1629744060000|2021-08-23 18:41:00|87034.4|86984.4|87020.9|86995.9|87034.4|86997.4|87019.7|86984.4|24
1629744070000|2021-08-23 18:41:10|87021|86996|87021.8|86996.8|87022.1|86997.1|87020|86995|24
1629744080000|2021-08-23 18:41:20|87021.7|86996.7|87022.4|86997.4|87023.1|86998.1|87021.7|86996.7|22
1629744090000|2021-08-23 18:41:30|87022.5|86997.5|87022.7|86997.7|87022.8|86997.8|87021.8|86996.8|18
1629744100000|2021-08-23 18:41:40|87021.2|86996.2|87023.5|86998.5|87024.3|86999.3|87020.3|86995.3|19
1629744110000|2021-08-23 18:41:50|87022.3|86997.3|87023|86998|87024|86999|87022.3|86997.3|24
1629744120000|2021-08-23 18:42:00|87022.6|86997.6|87023.1|86998.1|87023.9|86998.9|87022.1|86997.1|23
1629744130000|2021-08-23 18:42:10|87022.9|86997.9|87023.2|86998.2|87023.5|86998.5|87022.6|86997.6|16
1629744140000|2021-08-23 18:42:20|87023.4|86998.4|87022|86997|87023.4|86998.4|87022|86997|10
1629744150000|2021-08-23 18:42:30|87022.4|86997.4|87022.3|86997.3|87022.7|86997.7|87020.8|86995.8|11
1629744160000|2021-08-23 18:42:40|87022.5|86997.5|87022.4|86997.4|87023.8|86998.8|87022.2|86997.2|13
1629744170000|2021-08-23 18:42:50|87022.7|86997.7|87022.6|86997.6|87024|86999|87021.7|86996.7|15
1629744180000|2021-08-23 18:43:00|87022.9|86997.9|87021.6|86996.6|87023|86998|87021.6|86996.6|11
1629744190000|2021-08-23 18:43:10|87034.7|86984.7|87032.8|86982.8|87035.8|86985.8|87031.7|86981.7|26
1629744200000|2021-08-23 18:43:20|87033|86983|87034.2|86984.2|87034.2|86984.2|87030.6|86980.6|30
1629744210000|2021-08-23 18:43:30|87034.3|86984.3|87033.4|86983.4|87034.3|86984.3|87033.2|86983.2|16
1629744220000|2021-08-23 18:43:40|87033.2|86983.2|87034.6|86984.6|87034.9|86984.9|87033.2|86983.2|20
1629744230000|2021-08-23 18:43:50|87034.5|86984.5|87034|86984|87034.6|86984.6|87033.8|86983.8|18
1629744240000|2021-08-23 18:44:00|87031.3|86981.3|87017.2|86992.2|87031.3|86995.7|87015.6|86981.2|42
1629744250000|2021-08-23 18:44:10|87016.1|86991.1|87015.7|86990.7|87016.9|86991.9|87015.3|86990.3|37
1629744260000|2021-08-23 18:44:20|87015.9|86990.9|87015.2|86990.2|87016.4|86991.4|87014.6|86989.6|26
1629744270000|2021-08-23 18:44:30|87015.1|86990.1|87015.1|86990.1|87016.1|86991.1|87013.6|86988.6|25
1629744280000|2021-08-23 18:44:40|87015|86990|87015.3|86990.3|87015.9|86990.9|87014.4|86989.4|17
1629744290000|2021-08-23 18:44:50|87015.4|86990.4|87014.5|86989.5|87015.6|86990.6|87013.4|86988.4|22
1629744300000|2021-08-23 18:45:00|87014.6|86989.6|87016.6|86991.6|87017.3|86992.3|87013.7|86988.7|34
1629744310000|2021-08-23 18:45:10|87016.8|86991.8|87017.6|86992.6|87017.6|86992.6|87015.4|86990.4|14
1629744320000|2021-08-23 18:45:20|87017|86992|87019.4|86994.4|87019.4|86994.4|87016.3|86991.3|10
1629744330000|2021-08-23 18:45:30|87019.7|86994.7|87019.1|86994.1|87021.4|86996.4|87017.8|86992.8|36
1629744340000|2021-08-23 18:45:40|87018.7|86993.7|87018.9|86993.9|87019.4|86994.4|87018.4|86993.4|19
1629744350000|2021-08-23 18:45:50|87019|86994|87018.9|86993.9|87019.7|86994.7|87018.5|86993.5|15
1629744360000|2021-08-23 18:46:00|87019.2|86994.2|87017.9|86992.9|87019.9|86994.9|87015.9|86990.9|29
1629744370000|2021-08-23 18:46:10|87016.9|86991.9|87017.3|86992.3|87018|86993|87015.4|86990.4|44
1629744380000|2021-08-23 18:46:20|87017.6|86992.6|87031.3|86981.3|87031.3|86992.9|87016.7|86978.8|40
1629744390000|2021-08-23 18:46:30|87031.5|86981.5|87031.8|86981.8|87032.1|86982.1|87031.3|86981.3|22
1629744400000|2021-08-23 18:46:40|87031.9|86981.9|87031.5|86981.5|87031.9|86981.9|87031.1|86981.1|12
1629744410000|2021-08-23 18:46:50|87031.4|86981.4|87032|86982|87032|86982|87030.6|86980.6|17
1629744420000|2021-08-23 18:47:00|87031.5|86981.5|87031.4|86981.4|87032|86982|87030.6|86980.6|17
1629744430000|2021-08-23 18:47:10|87031.3|86981.3|87032.4|86982.4|87032.7|86982.7|87031.3|86981.3|24
1629744440000|2021-08-23 18:47:20|87032.2|86982.2|87031.9|86981.9|87032.7|86982.7|87031.8|86981.8|18
1629744450000|2021-08-23 18:47:30|87032.2|86982.2|87032.7|86982.7|87032.9|86982.9|87031.6|86981.6|13
1629744460000|2021-08-23 18:47:40|87032.8|86982.8|87030.5|86980.5|87033|86983|87030.5|86980.5|18
1629744470000|2021-08-23 18:47:50|87030.7|86980.7|87030.3|86980.3|87033.1|86983.1|87030.3|86980.3|25
1629744480000|2021-08-23 18:48:00|87029.7|86979.7|87032.8|86982.8|87033.3|86983.3|87029.7|86979.7|27
1629744490000|2021-08-23 18:48:10|87032.9|86982.9|87033.4|86983.4|87033.4|86983.4|87032|86982|17
1629744500000|2021-08-23 18:48:20|87033.1|86983.1|87032.4|86982.4|87035.8|86985.8|87031.1|86981.1|23
1629744510000|2021-08-23 18:48:30|87033.7|86983.7|87033.5|86983.5|87033.9|86983.9|87032|86982|19
1629744520000|2021-08-23 18:48:40|87033.2|86983.2|87033.1|86983.1|87034.7|86984.7|87033.1|86983.1|23
1629744530000|2021-08-23 18:48:50|87033.2|86983.2|87033.8|86983.8|87034.5|86984.5|87031.1|86981.1|23
1629744540000|2021-08-23 18:49:00|87032.9|86982.9|87032.9|86982.9|87034.6|86984.6|87032|86982|18
1629744550000|2021-08-23 18:49:10|87034.1|86984.1|87018.8|86993.8|87034.2|86996.4|87018.8|86983.2|26
1629744560000|2021-08-23 18:49:20|87021.1|86996.1|87034.5|86984.5|87036.5|86997.3|87020.3|86982.6|35
1629744570000|2021-08-23 18:49:30|87035.2|86985.2|87033.5|86983.5|87035.4|86985.4|87033.2|86983.2|31
1629744580000|2021-08-23 18:49:40|87033.2|86983.2|87033.3|86983.3|87034.8|86984.8|87033.2|86983.2|27
1629744590000|2021-08-23 18:49:50|87033.4|86983.4|87032.9|86982.9|87034|86984|87032|86982|15
1629744600000|2021-08-23 18:50:00|87019.5|86994.5|87021.3|86996.3|87021.9|86996.9|87019.5|86994.5|31
1629744610000|2021-08-23 18:50:10|87021.4|86996.4|87021|86996|87021.7|86996.7|87018.3|86993.3|29
1629744620000|2021-08-23 18:50:20|87019.2|86994.2|87020.2|86995.2|87021|86996|87017.3|86992.3|28
1629744630000|2021-08-23 18:50:30|87019.2|86994.2|87017.1|86992.1|87020.6|86995.6|87017.1|86992.1|34
1629744640000|2021-08-23 18:50:40|87020.5|86995.5|87021|86996|87022|86997|87019.5|86994.5|23
1629744650000|2021-08-23 18:50:50|87020.8|86995.8|87022.1|86997.1|87024.3|86999.3|87019|86994|41
1629744660000|2021-08-23 18:51:00|87022.7|86997.7|87025|87000|87026.3|87001.3|87020.3|86995.3|35
1629744670000|2021-08-23 18:51:10|87025.2|87000.2|87025.9|87000.9|87026.2|87001.2|87024.2|86999.2|27
1629744680000|2021-08-23 18:51:20|87025.5|87000.5|87024.8|86999.8|87026.4|87001.4|87024.1|86999.1|16
1629744690000|2021-08-23 18:51:30|87025.5|87000.5|87025.6|87000.6|87026.3|87001.3|87024.9|86999.9|19
1629744700000|2021-08-23 18:51:40|87026|87001|87027.3|87002.3|87038.6|87002.3|87021.9|86987.4|21
1629744710000|2021-08-23 18:51:50|87027.1|87002.1|87024.7|86999.7|87027.3|87002.3|87024.1|86999.1|24
1629744720000|2021-08-23 18:52:00|87023.5|86998.5|87023|86998|87024.7|86999.7|87023|86998|17
1629744730000|2021-08-23 18:52:10|87023.1|86998.1|87023.7|86998.7|87024|86999|87021.3|86996.3|14
1629744740000|2021-08-23 18:52:20|87024.9|86999.9|87024.6|86999.6|87024.9|86999.9|87021.7|86996.7|21
1629744750000|2021-08-23 18:52:30|87024.2|86999.2|87023.9|86998.9|87025.5|87000.5|87023.1|86998.1|13
1629744760000|2021-08-23 18:52:40|87024.4|86999.4|87024.6|86999.6|87025.3|87000.3|87023.1|86998.1|18
1629744770000|2021-08-23 18:52:50|87024.8|86999.8|87021|86996|87025|87000|87021|86996|13
1629744780000|2021-08-23 18:53:00|87022.8|86997.8|87021.8|86996.8|87024.3|86999.3|87020.5|86995.5|41
1629744790000|2021-08-23 18:53:10|87021.1|86996.1|87019.8|86994.8|87021.4|86996.4|87017.5|86992.5|31
1629744800000|2021-08-23 18:53:20|87019.7|86994.7|87021.4|86996.4|87022|86997|87019.2|86994.2|32
1629744810000|2021-08-23 18:53:30|87021.8|86996.8|87021.3|86996.3|87023.2|86998.2|87020.5|86995.5|30
1629744820000|2021-08-23 18:53:40|87021.4|86996.4|87021.2|86996.2|87023.3|86998.3|87021.2|86996.2|28
1629744830000|2021-08-23 18:53:50|87021.1|86996.1|87022.8|86997.8|87023.3|86998.3|87020.5|86995.5|28
1629744840000|2021-08-23 18:54:00|87023.2|86998.2|87023.2|86998.2|87024.1|86999.1|87020.6|86995.6|24
1629744850000|2021-08-23 18:54:10|87023.4|86998.4|87022.6|86997.6|87023.4|86998.4|87020.7|86995.7|27
1629744860000|2021-08-23 18:54:20|87022.5|86997.5|87022.3|86997.3|87023.1|86998.1|87022.2|86997.2|17
1629744870000|2021-08-23 18:54:30|87022.9|86997.9|87020.3|86995.3|87022.9|86997.9|87018.4|86993.4|24
1629744880000|2021-08-23 18:54:40|87020.8|86995.8|87021.3|86996.3|87021.3|86996.3|87020.4|86995.4|13
1629744890000|2021-08-23 18:54:50|87020.8|86995.8|87022.4|86997.4|87022.9|86997.9|87020.8|86995.8|15
1629744900000|2021-08-23 18:55:00|87022.9|86997.9|87023.5|86998.5|87024|86999|87019.9|86994.9|31
1629744910000|2021-08-23 18:55:10|87022.3|86997.3|87020.5|86995.5|87022.3|86997.3|87019.4|86994.4|14
1629744920000|2021-08-23 18:55:20|87020|86995|87022.1|86997.1|87022.4|86997.4|87020|86995|14
1629744930000|2021-08-23 18:55:30|87020.7|86995.7|87017.5|86992.5|87020.8|86995.8|87017.1|86992.1|41
1629744940000|2021-08-23 18:55:40|87016.9|86991.9|87016.6|86991.6|87017.4|86992.4|87016.2|86991.2|32
1629744950000|2021-08-23 18:55:50|87016.5|86991.5|87016.7|86991.7|87017.4|86992.4|87016|86991|35
1629744960000|2021-08-23 18:56:00|87016.9|86991.9|87016.3|86991.3|87020.4|86995.4|87014.7|86989.7|37
1629744970000|2021-08-23 18:56:10|87016.4|86991.4|87014.5|86989.5|87016.4|86991.4|87014.5|86989.5|15
1629744980000|2021-08-23 18:56:20|87014.1|86989.1|87026.4|86976.4|87026.4|86989.1|87012.6|86975.9|22
1629744990000|2021-08-23 18:56:30|87027|86977|87028.1|86978.1|87031.8|86981.8|87026|86976|31
1629745000000|2021-08-23 18:56:40|87029.1|86979.1|87024.8|86974.8|87029.1|86979.1|87024.8|86974.8|35
1629745010000|2021-08-23 18:56:50|87024.6|86974.6|87016|86991|87024.6|86991.8|87012|86974|37
1629745020000|2021-08-23 18:57:00|87016.5|86991.5|87018.1|86993.1|87019.8|86994.8|87015.1|86990.1|38
1629745030000|2021-08-23 18:57:10|87017.7|86992.7|87026.6|86976.6|87029|86992.7|87017.3|86976.1|42
1629745040000|2021-08-23 18:57:20|87026.4|86976.4|87005|86980|87026.4|86985.6|87004.8|86974.5|34
1629745050000|2021-08-23 18:57:30|87004.9|86979.9|87007.1|86982.1|87024.5|86985.7|87004.9|86970.4|40
1629745060000|2021-08-23 18:57:40|87007.2|86982.2|87017.8|86967.8|87020.2|86983.1|87006.5|86966.5|46
1629745070000|2021-08-23 18:57:50|87017.4|86967.4|87018.5|86968.5|87019.3|86969.3|87016.5|86966.5|32
1629745080000|2021-08-23 18:58:00|87018.2|86968.2|87018.3|86968.3|87022.7|86972.7|87017.6|86967.6|43
1629745090000|2021-08-23 18:58:10|87019.2|86969.2|87019.4|86969.4|87021.3|86971.3|87017.3|86967.3|38
1629745100000|2021-08-23 18:58:20|87019.5|86969.5|87019.1|86969.1|87021.8|86971.8|87019|86969|31
1629745110000|2021-08-23 18:58:30|87019|86969|87019.6|86969.6|87020.7|86970.7|87018.6|86968.6|36
1629745120000|2021-08-23 18:58:40|87022|86972|87012.6|86987.6|87026.1|86988|87010.7|86971.7|39
1629745130000|2021-08-23 18:58:50|87012.2|86987.2|87012.8|86987.8|87014.2|86989.2|87012.2|86987.2|45
1629745140000|2021-08-23 18:59:00|87013.2|86988.2|87014.6|86989.6|87016.4|86991.4|87012.6|86987.6|49
1629745150000|2021-08-23 18:59:10|87014.2|86989.2|87020.6|86970.6|87023.2|86990.3|87010.8|86970.6|53
1629745160000|2021-08-23 18:59:20|87022.1|86972.1|87011.3|86986.3|87023.9|86986.3|87010.5|86971.7|44
1629745170000|2021-08-23 18:59:30|87011.7|86986.7|87013.4|86988.4|87014|86989|87010.5|86985.5|37
1629745180000|2021-08-23 18:59:40|87013.5|86988.5|87018.1|86993.1|87019.2|86994.2|87013.5|86988.5|61
1629745190000|2021-08-23 18:59:50|87017.3|86992.3|87031.6|86981.6|87031.7|86992.9|87016.2|86978.3|53
1629745200000|2021-08-23 19:00:00|87031.4|86981.4|87031.6|86981.6|87032.7|86982.7|87030.3|86980.3|38
1629745210000|2021-08-23 19:00:10|87031.5|86981.5|87035.8|86985.8|87036.1|86986.1|87029.9|86979.9|51
1629745220000|2021-08-23 19:00:20|87033.9|86983.9|87036.5|86986.5|87036.9|86986.9|87032.8|86982.8|49
1629745230000|2021-08-23 19:00:30|87036.7|86986.7|87040.5|86990.5|87041.1|87003.3|87028.3|86986.1|42
1629745240000|2021-08-23 19:00:40|87041.2|86991.2|87036.7|86986.7|87041.2|87005.9|87030.9|86985.5|39
1629745250000|2021-08-23 19:00:50|87034.4|86984.4|87037.4|86987.4|87039.7|86989.7|87034.4|86984.4|50
1629745260000|2021-08-23 19:01:00|87037.2|86987.2|87037.2|86987.2|87041.5|86991.5|87037|86987|22
1629745270000|2021-08-23 19:01:10|87037.1|86987.1|87037.9|86987.9|87038.7|86988.7|87037|86987|27
1629745280000|2021-08-23 19:01:20|87038.1|86988.1|87028.4|87003.4|87040.3|87003.5|87028.4|86987.2|25
1629745290000|2021-08-23 19:01:30|87028.1|87003.1|87040.1|86990.1|87042|87003.5|87026.9|86990|25
1629745300000|2021-08-23 19:01:40|87041|86991|87030.1|87005.1|87042.9|87006.6|87030.1|86989.9|28
1629745310000|2021-08-23 19:01:50|87030.3|87005.3|87050.3|87000.3|87053.3|87005.4|87029.8|86995.5|44
1629745320000|2021-08-23 19:02:00|87050.2|87000.2|87048.5|86998.5|87050.2|87000.2|87045.2|86995.2|52
1629745330000|2021-08-23 19:02:10|87048.7|86998.7|87046.1|86996.1|87048.9|86998.9|87045.8|86995.8|41
1629745340000|2021-08-23 19:02:20|87046.5|86996.5|87041.6|86991.6|87046.6|86996.6|87041|86991|35
1629745350000|2021-08-23 19:02:30|87042.2|86992.2|87040.8|86990.8|87042.2|86992.2|87040.6|86990.6|23
1629745360000|2021-08-23 19:02:40|87040.7|86990.7|87041.2|86991.2|87042|86992|87040.3|86990.3|29
1629745370000|2021-08-23 19:02:50|87041.1|86991.1|87041.4|86991.4|87042.1|86992.1|87041.1|86991.1|25
1629745380000|2021-08-23 19:03:00|87041.6|86991.6|87042.4|86992.4|87042.6|86992.6|87040.7|86990.7|18
1629745390000|2021-08-23 19:03:10|87041.3|86991.3|87050.1|87000.1|87051.5|87001.5|87041.3|86991.3|29
1629745400000|2021-08-23 19:03:20|87050.5|87000.5|87055.8|87005.8|87056.9|87006.9|87049.2|86999.2|48
1629745410000|2021-08-23 19:03:30|87056.4|87006.4|87053|87003|87056.4|87006.4|87052.5|87002.5|27
1629745420000|2021-08-23 19:03:40|87052.8|87002.8|87057.2|87007.2|87059.1|87009.1|87052.8|87002.8|38
1629745430000|2021-08-23 19:03:50|87057.1|87007.1|87058.4|87008.4|87058.5|87008.5|87055.2|87005.2|29
1629745440000|2021-08-23 19:04:00|87058|87008|87058.2|87008.2|87061.5|87011.5|87057.1|87007.1|36
1629745450000|2021-08-23 19:04:10|87057.9|87007.9|87059.3|87009.3|87061.3|87011.3|87056.4|87006.4|45
1629745460000|2021-08-23 19:04:20|87059.5|87009.5|87058.2|87008.2|87059.5|87009.5|87057.4|87007.4|31
1629745470000|2021-08-23 19:04:30|87058.1|87008.1|87031.6|86981.6|87058.1|87010.2|87031.6|86981.6|60
1629745480000|2021-08-23 19:04:40|87030.5|86980.5|87040|86990|87041.7|86991.7|87030.5|86980.5|47
1629745490000|2021-08-23 19:04:50|87040.7|86990.7|87045.5|86995.5|87046.2|86996.2|87039.9|86989.9|39
1629745500000|2021-08-23 19:05:00|87046.1|86996.1|87044.9|86994.9|87046.1|86996.1|87044.2|86994.2|22
1629745510000|2021-08-23 19:05:10|87044.7|86994.7|87045.3|86995.3|87045.7|86995.7|87044.6|86994.6|9
1629745520000|2021-08-23 19:05:20|87045|86995|87046.8|86996.8|87046.8|86996.8|87045|86995|17
1629745530000|2021-08-23 19:05:30|87047.7|86997.7|87055.9|87005.9|87055.9|87005.9|87046.2|86996.2|53
1629745540000|2021-08-23 19:05:40|87053.9|87003.9|87058.7|87008.7|87058.7|87008.7|87053.9|87003.9|64
1629745550000|2021-08-23 19:05:50|87058.5|87008.5|87055.7|87005.7|87059.4|87009.4|87054.1|87004.1|36
1629745560000|2021-08-23 19:06:00|87056|87006|87053.6|87003.6|87056.9|87006.9|87053.2|87003.2|28
1629745570000|2021-08-23 19:06:10|87053.9|87003.9|87051.7|87001.7|87053.9|87003.9|87049.8|86999.8|36
1629745580000|2021-08-23 19:06:20|87051.3|87001.3|87053.1|87003.1|87053.2|87003.2|87050.6|87000.6|29
1629745590000|2021-08-23 19:06:30|87053.2|87003.2|87053.3|87003.3|87053.7|87003.7|87052.9|87002.9|22
1629745600000|2021-08-23 19:06:40|87052.7|87002.7|87054.8|87004.8|87056.3|87006.3|87052.1|87002.1|36
1629745610000|2021-08-23 19:06:50|87054.5|87004.5|87057.3|87007.3|87058.3|87008.3|87053.2|87003.2|43
1629745620000|2021-08-23 19:07:00|87059.1|87009.1|87059.4|87009.4|87059.5|87009.5|87055.1|87005.1|39
1629745630000|2021-08-23 19:07:10|87058.9|87008.9|87059.2|87009.2|87060.2|87010.2|87058.6|87008.6|22
1629745640000|2021-08-23 19:07:20|87059|87009|87059.7|87009.7|87059.8|87009.8|87058.8|87008.8|21
1629745650000|2021-08-23 19:07:30|87059.3|87009.3|87061.8|87011.8|87062.5|87012.5|87058.8|87008.8|37
1629745660000|2021-08-23 19:07:40|87062.4|87012.4|87061.7|87011.7|87062.7|87012.7|87060.2|87010.2|30
1629745670000|2021-08-23 19:07:50|87061.8|87011.8|87060.8|87010.8|87063.4|87013.4|87059.9|87009.9|38
1629745680000|2021-08-23 19:08:00|87061.1|87011.1|87060.1|87010.1|87061.5|87011.5|87059.3|87009.3|24
1629745690000|2021-08-23 19:08:10|87059.7|87009.7|87060.8|87010.8|87061.6|87011.6|87059.7|87009.7|23
1629745700000|2021-08-23 19:08:20|87062.4|87012.4|87062.1|87012.1|87062.5|87024.3|87049.3|87010.9|28
1629745710000|2021-08-23 19:08:30|87062.4|87012.4|87062.7|87012.7|87063|87013|87061.4|87011.4|26
1629745720000|2021-08-23 19:08:40|87063|87013|87065.3|87015.3|87065.9|87015.9|87061.3|87011.3|38
1629745730000|2021-08-23 19:08:50|87065.2|87015.2|87062.8|87012.8|87066|87016|87060.9|87010.9|38
1629745740000|2021-08-23 19:09:00|87062.7|87012.7|87060.3|87010.3|87062.7|87012.7|87059.9|87009.9|27
1629745750000|2021-08-23 19:09:10|87060.1|87010.1|87060.4|87010.4|87060.9|87010.9|87059.7|87009.7|22
1629745760000|2021-08-23 19:09:20|87060.8|87010.8|87066.8|87016.8|87067.9|87017.9|87060.7|87010.7|41
1629745770000|2021-08-23 19:09:30|87068|87018|87065.7|87015.7|87068.2|87018.2|87064.8|87014.8|20
1629745780000|2021-08-23 19:09:40|87065.9|87015.9|87067.6|87017.6|87069.6|87019.6|87065.8|87015.8|26
1629745790000|2021-08-23 19:09:50|87067.8|87017.8|87066.5|87016.5|87068.1|87018.1|87066.5|87016.5|29
1629745800000|2021-08-23 19:10:00|87066.6|87016.6|87069.9|87019.9|87071.2|87021.2|87066.4|87016.4|30
1629745810000|2021-08-23 19:10:10|87069.7|87019.7|87070.9|87020.9|87071.9|87021.9|87069|87019|27
1629745820000|2021-08-23 19:10:20|87070.7|87020.7|87073.1|87023.1|87073.2|87023.2|87069.5|87019.5|35
1629745830000|2021-08-23 19:10:30|87074.3|87024.3|87073|87023|87076.1|87026.1|87073|87023|42
1629745840000|2021-08-23 19:10:40|87073.3|87023.3|87073.1|87023.1|87074.8|87024.8|87072.2|87022.2|27
1629745850000|2021-08-23 19:10:50|87073|87023|87073.7|87023.7|87074|87024|87073|87023|19
1629745860000|2021-08-23 19:11:00|87073.8|87023.8|87073|87023|87075.8|87025.8|87071.5|87021.5|41
1629745870000|2021-08-23 19:11:10|87073.2|87023.2|87072.8|87022.8|87074.2|87024.2|87072.7|87022.7|24
1629745880000|2021-08-23 19:11:20|87073.3|87023.3|87073.7|87023.7|87074.8|87024.8|87072.5|87022.5|33
1629745890000|2021-08-23 19:11:30|87073.8|87023.8|87074.7|87024.7|87076|87026|87073.8|87023.8|24
1629745900000|2021-08-23 19:11:40|87075.1|87025.1|87073.2|87023.2|87075.3|87025.3|87073.2|87023.2|26
1629745910000|2021-08-23 19:11:50|87074|87024|87075|87025|87075.8|87025.8|87073.7|87023.7|20
1629745920000|2021-08-23 19:12:00|87075.4|87025.4|87081.2|87031.2|87081.2|87031.2|87074.2|87024.2|43
1629745930000|2021-08-23 19:12:10|87082.3|87032.3|87079.7|87029.7|87082.3|87032.3|87077.9|87027.9|35
1629745940000|2021-08-23 19:12:20|87079.1|87029.1|87079.3|87029.3|87080.2|87030.2|87078.4|87028.4|21
1629745950000|2021-08-23 19:12:30|87079.4|87029.4|87080.6|87030.6|87080.7|87030.7|87078.3|87028.3|26
1629745960000|2021-08-23 19:12:40|87080.4|87030.4|87079.4|87029.4|87080.5|87030.5|87079.2|87029.2|23
1629745970000|2021-08-23 19:12:50|87078.6|87028.6|87080|87030|87080.5|87030.5|87078.6|87028.6|18
1629745980000|2021-08-23 19:13:00|87080.2|87030.2|87088.2|87038.2|87088.2|87038.2|87080.1|87030.1|51
1629745990000|2021-08-23 19:13:10|87088|87038|87086.3|87036.3|87088.6|87038.6|87086.3|87036.3|36
1629746000000|2021-08-23 19:13:20|87086.5|87036.5|87083.5|87033.5|87087.9|87037.9|87083|87033|37
1629746010000|2021-08-23 19:13:30|87083.6|87033.6|87082.4|87032.4|87083.7|87033.7|87082.3|87032.3|25
1629746020000|2021-08-23 19:13:40|87082.9|87032.9|87082.8|87032.8|87083.2|87033.2|87082.6|87032.6|18
1629746030000|2021-08-23 19:13:50|87082.7|87032.7|87082.8|87032.8|87082.9|87032.9|87082.1|87032.1|22
1629746040000|2021-08-23 19:14:00|87082.9|87032.9|87084|87034|87084.2|87034.2|87082.8|87032.8|25
1629746050000|2021-08-23 19:14:10|87084.1|87034.1|87083.9|87033.9|87085.3|87035.3|87083.1|87033.1|17
1629746060000|2021-08-23 19:14:20|87084|87034|87085.8|87035.8|87085.8|87035.8|87083.9|87033.9|31
1629746070000|2021-08-23 19:14:30|87086.5|87036.5|87083.1|87033.1|87086.5|87036.5|87080.5|87030.5|50
1629746080000|2021-08-23 19:14:40|87082.9|87032.9|87068.3|87043.3|87082.9|87045.8|87067.6|87032|31
1629746090000|2021-08-23 19:14:50|87068.4|87043.4|87079|87029|87082|87045|87066.2|87028.2|39
1629746100000|2021-08-23 19:15:00|87078.9|87028.9|87077.8|87027.8|87079.1|87029.1|87077.3|87027.3|43
1629746110000|2021-08-23 19:15:10|87078.2|87028.2|87076.3|87026.3|87078.6|87028.6|87075.5|87025.5|31
1629746120000|2021-08-23 19:15:20|87076.1|87026.1|87080|87030|87082.2|87042.2|87067.2|87025.4|34
1629746130000|2021-08-23 19:15:30|87080.1|87030.1|87084.3|87034.3|87084.4|87034.4|87080.1|87030.1|40
1629746140000|2021-08-23 19:15:40|87084.5|87034.5|87085.4|87035.4|87085.4|87035.4|87082.7|87032.7|23
1629746150000|2021-08-23 19:15:50|87085.3|87035.3|87084.9|87034.9|87085.4|87035.4|87083.2|87033.2|22
1629746160000|2021-08-23 19:16:00|87085.2|87035.2|87091.7|87041.7|87092.1|87042.1|87084.8|87034.8|39
1629746170000|2021-08-23 19:16:10|87092.3|87042.3|87092.2|87042.2|87092.5|87042.5|87091.9|87041.9|32
1629746180000|2021-08-23 19:16:20|87092|87042|87070.1|87045.1|87093.4|87045.5|87070.1|87031.3|41
1629746190000|2021-08-23 19:16:30|87069.9|87044.9|87070.1|87045.1|87082|87045.1|87068.3|87030.9|24
1629746200000|2021-08-23 19:16:40|87070.2|87045.2|87069.4|87044.4|87070.2|87045.2|87068|87043|21
1629746210000|2021-08-23 19:16:50|87068.7|87043.7|87082.3|87032.3|87082.7|87044.1|87068.7|87031.3|28
1629746220000|2021-08-23 19:17:00|87083|87033|87084.8|87034.8|87085.2|87035.2|87081.4|87031.4|41
1629746230000|2021-08-23 19:17:10|87084.6|87034.6|87084.6|87034.6|87085.6|87035.6|87083.4|87033.4|34
1629746240000|2021-08-23 19:17:20|87084.7|87034.7|87085.2|87035.2|87085.5|87035.5|87083.7|87033.7|23
1629746250000|2021-08-23 19:17:30|87085.1|87035.1|87086.5|87036.5|87086.5|87036.5|87084.6|87034.6|30
1629746260000|2021-08-23 19:17:40|87086.8|87036.8|87086.6|87036.6|87087.6|87037.6|87086.3|87036.3|22
1629746270000|2021-08-23 19:17:50|87087|87037|87086|87036|87087|87037|87085.5|87035.5|25
1629746280000|2021-08-23 19:18:00|87085.8|87035.8|87084|87034|87086.3|87036.3|87084|87034|21
1629746290000|2021-08-23 19:18:10|87083.9|87033.9|87085.2|87035.2|87085.8|87035.8|87083.9|87033.9|35
1629746300000|2021-08-23 19:18:20|87085.3|87035.3|87084.5|87034.5|87085.9|87035.9|87084.5|87034.5|18
1629746310000|2021-08-23 19:18:30|87084.3|87034.3|87089.6|87039.6|87089.6|87050|87070|87034.3|44
1629746320000|2021-08-23 19:18:40|87089.2|87039.2|87091.1|87041.1|87091.1|87041.1|87089.2|87039.2|34
1629746330000|2021-08-23 19:18:50|87090.9|87040.9|87091.4|87041.4|87091.8|87041.8|87090.5|87040.5|24
1629746340000|2021-08-23 19:19:00|87091.3|87041.3|87091|87041|87091.9|87041.9|87090.8|87040.8|25
1629746350000|2021-08-23 19:19:10|87090.6|87040.6|87100.1|87050.1|87100.4|87050.4|87090.6|87040.6|26
1629746360000|2021-08-23 19:19:20|87099.8|87049.8|87100.2|87050.2|87100.9|87050.9|87099.6|87049.6|26
1629746370000|2021-08-23 19:19:30|87100.3|87050.3|87102.5|87052.5|87103.7|87053.7|87100.3|87050.3|26
1629746380000|2021-08-23 19:19:40|87102|87052|87103.8|87053.8|87104|87054|87102|87052|23
1629746390000|2021-08-23 19:19:50|87102.9|87052.9|87103.3|87053.3|87104.2|87054.2|87102.7|87052.7|8
1629746400000|2021-08-23 19:20:00|87103.2|87053.2|87103.7|87053.7|87104|87054|87103|87053|18
1629746410000|2021-08-23 19:20:10|87103.6|87053.6|87103.7|87053.7|87104.3|87054.3|87103.1|87053.1|18
1629746420000|2021-08-23 19:20:20|87103.6|87053.6|87106.5|87056.5|87108|87058|87102.7|87052.7|26
1629746430000|2021-08-23 19:20:30|87106.7|87056.7|87106.5|87056.5|87108.6|87058.6|87106.5|87056.5|22
1629746440000|2021-08-23 19:20:40|87106.8|87056.8|87112.7|87062.7|87112.9|87073.5|87093.2|87056.8|35
1629746450000|2021-08-23 19:20:50|87111.6|87061.6|87111.2|87061.2|87111.6|87061.6|87108.1|87058.1|31
1629746460000|2021-08-23 19:21:00|87111.5|87061.5|87111.6|87061.6|87113.1|87063.1|87110.9|87060.9|26
1629746470000|2021-08-23 19:21:10|87112.2|87062.2|87111.3|87061.3|87112.7|87062.7|87111.3|87061.3|35
1629746480000|2021-08-23 19:21:20|87111.2|87061.2|87112|87062|87112.1|87062.1|87111.2|87061.2|24
1629746490000|2021-08-23 19:21:30|87111.5|87061.5|87112.3|87062.3|87112.8|87062.8|87111|87061|20
1629746500000|2021-08-23 19:21:40|87112.1|87062.1|87111.5|87061.5|87113|87063|87111.3|87061.3|32
1629746510000|2021-08-23 19:21:50|87111.6|87061.6|87111.8|87061.8|87112.4|87062.4|87111.3|87061.3|26
1629746520000|2021-08-23 19:22:00|87112.2|87062.2|87113.5|87063.5|87114|87064|87111.6|87061.6|28
1629746530000|2021-08-23 19:22:10|87113.6|87063.6|87113.5|87063.5|87113.7|87063.7|87112.8|87062.8|16
1629746540000|2021-08-23 19:22:20|87113.4|87063.4|87113.1|87063.1|87113.9|87063.9|87112.8|87062.8|17
1629746550000|2021-08-23 19:22:30|87113.2|87063.2|87111.7|87061.7|87114|87064|87109.8|87059.8|35
1629746560000|2021-08-23 19:22:40|87111.4|87061.4|87111.9|87061.9|87112.4|87062.4|87110.9|87060.9|27
1629746570000|2021-08-23 19:22:50|87111.8|87061.8|87112.5|87062.5|87112.7|87062.7|87111.5|87061.5|18
1629746580000|2021-08-23 19:23:00|87113.7|87063.7|87109.2|87059.2|87113.7|87063.7|87107.6|87057.6|27
1629746590000|2021-08-23 19:23:10|87108.1|87058.1|87108.2|87058.2|87108.9|87058.9|87107.2|87057.2|24
1629746600000|2021-08-23 19:23:20|87108.6|87058.6|87108.8|87058.8|87109.1|87059.1|87108.4|87058.4|10
1629746610000|2021-08-23 19:23:30|87108.2|87058.2|87107.8|87057.8|87109.4|87059.4|87107.5|87057.5|18
1629746620000|2021-08-23 19:23:40|87107.7|87057.7|87106.6|87056.6|87110|87060|87102.5|87052.5|37
1629746630000|2021-08-23 19:23:50|87106.4|87056.4|87106.1|87056.1|87106.4|87056.4|87105.2|87055.2|22
1629746640000|2021-08-23 19:24:00|87105.9|87055.9|87107.2|87057.2|87107.4|87057.4|87105.7|87055.7|28
1629746650000|2021-08-23 19:24:10|87106.9|87056.9|87106.3|87056.3|87107.1|87057.1|87106.2|87056.2|16
1629746660000|2021-08-23 19:24:20|87105.5|87055.5|87105|87055|87105.7|87055.7|87104|87054|24
1629746670000|2021-08-23 19:24:30|87105.1|87055.1|87103.4|87053.4|87105.2|87055.2|87103.2|87053.2|17
1629746680000|2021-08-23 19:24:40|87103.5|87053.5|87105.7|87055.7|87107.2|87057.2|87103.4|87053.4|27
1629746690000|2021-08-23 19:24:50|87105.3|87055.3|87105.6|87055.6|87107.5|87057.5|87104.9|87054.9|29
1629746700000|2021-08-23 19:25:00|87105.4|87055.4|87104.8|87054.8|87105.7|87055.7|87104.8|87054.8|20
1629746710000|2021-08-23 19:25:10|87105|87055|87104.7|87054.7|87105.3|87055.3|87104.3|87054.3|13
1629746720000|2021-08-23 19:25:20|87104.5|87054.5|87107.1|87057.1|87107.1|87057.1|87104.4|87054.4|16
1629746730000|2021-08-23 19:25:30|87107|87057|87107.5|87057.5|87107.5|87057.5|87106|87056|28
1629746740000|2021-08-23 19:25:40|87108.4|87058.4|87109|87059|87109.5|87059.5|87108.4|87058.4|19
1629746750000|2021-08-23 19:25:50|87109.1|87059.1|87108|87058|87109.3|87059.3|87107|87057|22
1629746760000|2021-08-23 19:26:00|87108.4|87058.4|87107.2|87057.2|87108.5|87058.5|87107.2|87057.2|23
1629746770000|2021-08-23 19:26:10|87107.3|87057.3|87107.4|87057.4|87109.7|87059.7|87107.2|87057.2|24
1629746780000|2021-08-23 19:26:20|87107.5|87057.5|87107.3|87057.3|87108.8|87058.8|87106.4|87056.4|27
1629746790000|2021-08-23 19:26:30|87107.2|87057.2|87108.8|87058.8|87109.3|87059.3|87106.9|87056.9|28
1629746800000|2021-08-23 19:26:40|87108.1|87058.1|87108.5|87058.5|87109|87059|87108.1|87058.1|24
1629746810000|2021-08-23 19:26:50|87108.7|87058.7|87106|87056|87109.1|87059.1|87105|87055|30
1629746820000|2021-08-23 19:27:00|87106.2|87056.2|87101.4|87051.4|87106.5|87056.5|87100.8|87050.8|33
1629746830000|2021-08-23 19:27:10|87101.2|87051.2|87102.9|87052.9|87102.9|87052.9|87100.2|87050.2|24
1629746840000|2021-08-23 19:27:20|87102.5|87052.5|87102.5|87052.5|87103.3|87053.3|87101.8|87051.8|28
1629746850000|2021-08-23 19:27:30|87102.8|87052.8|87102.1|87052.1|87102.8|87052.8|87101.8|87051.8|24
1629746860000|2021-08-23 19:27:40|87102.2|87052.2|87105.1|87055.1|87106.2|87056.2|87102.1|87052.1|20
1629746870000|2021-08-23 19:27:50|87104.6|87054.6|87104.9|87054.9|87106.4|87056.4|87104.5|87054.5|24
1629746880000|2021-08-23 19:28:00|87105|87055|87105.8|87055.8|87107.2|87057.2|87105|87055|28
1629746890000|2021-08-23 19:28:10|87106.1|87056.1|87106.8|87056.8|87109|87059|87105.6|87055.6|38
1629746900000|2021-08-23 19:28:20|87107|87057|87105.9|87055.9|87107|87057|87105.6|87055.6|23
1629746910000|2021-08-23 19:28:30|87105.7|87055.7|87105.9|87055.9|87106.4|87056.4|87105.7|87055.7|18
1629746920000|2021-08-23 19:28:40|87105.8|87055.8|87105.7|87055.7|87106.3|87056.3|87105.3|87055.3|20
1629746930000|2021-08-23 19:28:50|87105.3|87055.3|87099.8|87049.8|87105.3|87055.3|87098.2|87048.2|38
1629746940000|2021-08-23 19:29:00|87099.7|87049.7|87099.2|87049.2|87100.4|87050.4|87099.2|87049.2|19
1629746950000|2021-08-23 19:29:10|87099.3|87049.3|87099.5|87049.5|87100.2|87050.2|87099.3|87049.3|16
1629746960000|2021-08-23 19:29:20|87099.4|87049.4|87096.7|87046.7|87100.3|87050.3|87096.3|87046.3|26
1629746970000|2021-08-23 19:29:30|87096.8|87046.8|87096.3|87046.3|87097.2|87047.2|87096|87046|26
1629746980000|2021-08-23 19:29:40|87096.1|87046.1|87096.3|87046.3|87096.7|87046.7|87095.8|87045.8|19
1629746990000|2021-08-23 19:29:50|87096.2|87046.2|87098.9|87048.9|87099.2|87049.2|87095.9|87045.9|35
1629747000000|2021-08-23 19:30:00|87099|87049|87097.3|87047.3|87100.6|87050.6|87096.7|87046.7|39
1629747010000|2021-08-23 19:30:10|87097|87047|87097.4|87047.4|87097.8|87047.8|87096.5|87046.5|34
1629747020000|2021-08-23 19:30:20|87097.7|87047.7|87097.5|87047.5|87098|87048|87097.4|87047.4|14
1629747030000|2021-08-23 19:30:30|87097.2|87047.2|87096.6|87046.6|87097.6|87047.6|87096|87046|25
1629747040000|2021-08-23 19:30:40|87096.8|87046.8|87096.9|87046.9|87097.6|87047.6|87096.8|87046.8|18
1629747050000|2021-08-23 19:30:50|87096.8|87046.8|87097|87047|87097.3|87047.3|87095.2|87045.2|24
1629747060000|2021-08-23 19:31:00|87096.4|87046.4|87064|87014|87096.4|87046.4|87057.5|87007.5|44
1629747070000|2021-08-23 19:31:10|87063.9|87013.9|87069.5|87019.5|87069.5|87019.5|87063.6|87013.6|41
1629747080000|2021-08-23 19:31:20|87069|87019|87072.6|87022.6|87072.6|87022.6|87069|87019|35
1629747090000|2021-08-23 19:31:30|87073.2|87023.2|87076.4|87026.4|87076.9|87026.9|87072.9|87022.9|38
1629747100000|2021-08-23 19:31:40|87076.5|87026.5|87079.2|87029.2|87079.7|87029.7|87076.5|87026.5|51
1629747110000|2021-08-23 19:31:50|87079.3|87029.3|87081.8|87031.8|87084.5|87034.5|87079.3|87029.3|37
1629747120000|2021-08-23 19:32:00|87081.5|87031.5|87080.1|87030.1|87083.9|87033.9|87077.6|87027.6|43
1629747130000|2021-08-23 19:32:10|87079.2|87029.2|87091.8|87041.8|87102.5|87052.5|87078.2|87028.2|50
1629747140000|2021-08-23 19:32:20|87091.7|87041.7|87087.3|87037.3|87091.7|87041.7|87087.3|87037.3|37
1629747150000|2021-08-23 19:32:30|87086.5|87036.5|87082.9|87032.9|87087.1|87037.1|87081.8|87031.8|32
1629747160000|2021-08-23 19:32:40|87083.4|87033.4|87081.4|87031.4|87083.9|87033.9|87081.3|87031.3|23
1629747170000|2021-08-23 19:32:50|87081.5|87031.5|87082.3|87032.3|87084.9|87034.9|87080.6|87030.6|33
1629747180000|2021-08-23 19:33:00|87082.7|87032.7|87085.7|87035.7|87087.1|87037.1|87081.9|87031.9|38
1629747190000|2021-08-23 19:33:10|87085.4|87035.4|87088.3|87038.3|87088.4|87038.4|87084.7|87034.7|37
1629747200000|2021-08-23 19:33:20|87087.7|87037.7|87088.5|87038.5|87089.7|87039.7|87087.5|87037.5|32
1629747210000|2021-08-23 19:33:30|87088.6|87038.6|87087.9|87037.9|87089.3|87039.3|87087.9|87037.9|17
1629747220000|2021-08-23 19:33:40|87087.6|87037.6|87084.4|87034.4|87088|87038|87084.4|87034.4|44
1629747230000|2021-08-23 19:33:50|87083.6|87033.6|87086|87036|87086.8|87036.8|87083.6|87033.6|23
1629747240000|2021-08-23 19:34:00|87086.1|87036.1|87083.6|87033.6|87088.1|87038.1|87083.6|87033.6|43
1629747250000|2021-08-23 19:34:10|87083.3|87033.3|87082.7|87032.7|87084.7|87034.7|87081.2|87031.2|31
1629747260000|2021-08-23 19:34:20|87082.4|87032.4|87079.6|87029.6|87082.5|87032.5|87079.5|87029.5|32
1629747270000|2021-08-23 19:34:30|87079.7|87029.7|87082.6|87032.6|87082.7|87032.7|87079|87029|39
1629747280000|2021-08-23 19:34:40|87082.9|87032.9|87082.9|87032.9|87085|87035|87081.7|87031.7|45
1629747290000|2021-08-23 19:34:50|87083.1|87033.1|87082.4|87032.4|87083.1|87033.1|87081.5|87031.5|34
1629747300000|2021-08-23 19:35:00|87082|87032|87082.7|87032.7|87083.4|87033.4|87082|87032|21
1629747310000|2021-08-23 19:35:10|87080.9|87030.9|87079.3|87029.3|87080.9|87030.9|87078.1|87028.1|37
1629747320000|2021-08-23 19:35:20|87080.2|87030.2|87080.7|87030.7|87083.6|87033.6|87079|87029|18
1629747330000|2021-08-23 19:35:30|87080.4|87030.4|87080.1|87030.1|87081.8|87031.8|87080.1|87030.1|29
1629747340000|2021-08-23 19:35:40|87079.6|87029.6|87080.3|87030.3|87081.2|87031.2|87079.3|87029.3|20
1629747350000|2021-08-23 19:35:50|87080.2|87030.2|87080.2|87030.2|87081.1|87031.1|87080.1|87030.1|19
1629747360000|2021-08-23 19:36:00|87080.7|87030.7|87080.4|87030.4|87083|87033|87079.5|87029.5|32
1629747370000|2021-08-23 19:36:10|87079.6|87029.6|87080.7|87030.7|87082.3|87032.3|87079.6|87029.6|34
1629747380000|2021-08-23 19:36:20|87080.5|87030.5|87081.1|87031.1|87081.4|87031.4|87080.5|87030.5|18
1629747390000|2021-08-23 19:36:30|87081.2|87031.2|87082.9|87032.9|87084.7|87034.7|87080.9|87030.9|44
1629747400000|2021-08-23 19:36:40|87083.2|87033.2|87084.9|87034.9|87086.3|87036.3|87081.1|87031.1|41
1629747410000|2021-08-23 19:36:50|87085|87035|87094.7|87044.7|87094.9|87044.9|87085|87035|50
1629747420000|2021-08-23 19:37:00|87094|87044|87097.2|87047.2|87097.7|87047.7|87093.6|87043.6|48
1629747430000|2021-08-23 19:37:10|87097.3|87047.3|87100.8|87050.8|87100.9|87050.9|87097|87047|54
1629747440000|2021-08-23 19:37:20|87101.2|87051.2|87106.4|87056.4|87109.5|87059.5|87101.2|87051.2|63
1629747450000|2021-08-23 19:37:30|87107.9|87057.9|87108.4|87058.4|87110.7|87060.7|87107.6|87057.6|44
1629747460000|2021-08-23 19:37:40|87108.2|87058.2|87111.1|87061.1|87114.7|87064.7|87108.2|87058.2|38
1629747470000|2021-08-23 19:37:50|87110.7|87060.7|87110.6|87060.6|87110.9|87060.9|87110.4|87060.4|24
1629747480000|2021-08-23 19:38:00|87110.5|87060.5|87113.5|87063.5|87113.9|87063.9|87110.5|87060.5|39
1629747490000|2021-08-23 19:38:10|87112.9|87062.9|87112.2|87062.2|87112.9|87062.9|87110.3|87060.3|35
1629747500000|2021-08-23 19:38:20|87112.1|87062.1|87111.1|87061.1|87112.3|87062.3|87110.7|87060.7|32
1629747510000|2021-08-23 19:38:30|87111.3|87061.3|87111.2|87061.2|87111.7|87061.7|87109.1|87059.1|22
1629747520000|2021-08-23 19:38:40|87112.2|87062.2|87114|87064|87114.9|87064.9|87109.7|87059.7|43
1629747530000|2021-08-23 19:38:50|87114.1|87064.1|87114.4|87064.4|87114.8|87064.8|87113.2|87063.2|35
1629747540000|2021-08-23 19:39:00|87114.2|87064.2|87117|87067|87117.5|87067.5|87113|87063|45
1629747550000|2021-08-23 19:39:10|87116.9|87066.9|87116.2|87066.2|87117.4|87067.4|87115.7|87065.7|31
1629747560000|2021-08-23 19:39:20|87116.1|87066.1|87116.3|87066.3|87117|87067|87115.4|87065.4|33
1629747570000|2021-08-23 19:39:30|87116.4|87066.4|87117.5|87067.5|87118.3|87068.3|87116.4|87066.4|20
1629747580000|2021-08-23 19:39:40|87117.3|87067.3|87117|87067|87117.9|87067.9|87116.2|87066.2|31
1629747590000|2021-08-23 19:39:50|87117.1|87067.1|87116.2|87066.2|87117.1|87067.1|87115.1|87065.1|34
1629747600000|2021-08-23 19:40:00|87116.4|87066.4|87116.6|87066.6|87117.2|87067.2|87116.3|87066.3|27
1629747610000|2021-08-23 19:40:10|87116.9|87066.9|87116.5|87066.5|87117.2|87067.2|87114.1|87064.1|33
1629747620000|2021-08-23 19:40:20|87116.7|87066.7|87116.6|87066.6|87117.3|87067.3|87116.2|87066.2|28
1629747630000|2021-08-23 19:40:30|87116.9|87066.9|87117.3|87067.3|87117.6|87067.6|87116.7|87066.7|19
1629747640000|2021-08-23 19:40:40|87117|87067|87118.1|87068.1|87119|87069|87117|87067|18
1629747650000|2021-08-23 19:40:50|87117.7|87067.7|87118.5|87068.5|87119.3|87069.3|87116.8|87066.8|32
1629747660000|2021-08-23 19:41:00|87118.4|87068.4|87121.5|87071.5|87121.8|87071.8|87117.7|87067.7|37
1629747670000|2021-08-23 19:41:10|87121.6|87071.6|87121.3|87071.3|87122.8|87072.8|87121|87071|30
1629747680000|2021-08-23 19:41:20|87121.1|87071.1|87121.4|87071.4|87122.3|87072.3|87120.7|87070.7|26
1629747690000|2021-08-23 19:41:30|87121.1|87071.1|87122.6|87072.6|87122.6|87072.6|87121|87071|14
1629747700000|2021-08-23 19:41:40|87122.5|87072.5|87122.6|87072.6|87122.6|87072.6|87120.6|87070.6|14
1629747710000|2021-08-23 19:41:50|87121.8|87071.8|87122.4|87072.4|87122.4|87072.4|87120.8|87070.8|18
1629747720000|2021-08-23 19:42:00|87121.8|87071.8|87124.2|87074.2|87124.2|87074.2|87119.9|87069.9|33
1629747730000|2021-08-23 19:42:10|87123.8|87073.8|87125.4|87075.4|87125.5|87075.5|87122.5|87072.5|31
1629747740000|2021-08-23 19:42:20|87125.5|87075.5|87123.3|87073.3|87125.9|87075.9|87123.3|87073.3|30
1629747750000|2021-08-23 19:42:30|87123.2|87073.2|87123.7|87073.7|87123.9|87073.9|87123.2|87073.2|22
1629747760000|2021-08-23 19:42:40|87123.6|87073.6|87123.8|87073.8|87124.8|87074.8|87123.4|87073.4|20
1629747770000|2021-08-23 19:42:50|87123.6|87073.6|87124.3|87074.3|87124.5|87074.5|87123.3|87073.3|16
1629747780000|2021-08-23 19:43:00|87124.4|87074.4|87126.9|87076.9|87128.3|87078.3|87124.3|87074.3|32
1629747790000|2021-08-23 19:43:10|87127.5|87077.5|87129.4|87079.4|87129.5|87079.5|87126.5|87076.5|14
1629747800000|2021-08-23 19:43:20|87128.8|87078.8|87132.6|87082.6|87135.9|87085.9|87128.8|87078.8|27
1629747810000|2021-08-23 19:43:30|87132.5|87082.5|87136.1|87086.1|87136.5|87086.5|87132.1|87082.1|31
1629747820000|2021-08-23 19:43:40|87135.9|87085.9|87143.7|87093.7|87143.7|87093.7|87135.7|87085.7|41
1629747830000|2021-08-23 19:43:50|87143.3|87093.3|87142.9|87092.9|87144.1|87094.1|87142.7|87092.7|26
1629747840000|2021-08-23 19:44:00|87143.1|87093.1|87143.8|87093.8|87143.9|87093.9|87142.3|87092.3|27
1629747850000|2021-08-23 19:44:10|87143.6|87093.6|87144|87094|87145|87095|87143.4|87093.4|23
1629747860000|2021-08-23 19:44:20|87143.9|87093.9|87144.6|87094.6|87144.6|87094.6|87142.3|87092.3|30
1629747870000|2021-08-23 19:44:30|87144.8|87094.8|87147.4|87097.4|87147.7|87097.7|87143.8|87093.8|38
1629747880000|2021-08-23 19:44:40|87147.5|87097.5|87146.1|87096.1|87147.5|87097.5|87145.6|87095.6|35
1629747890000|2021-08-23 19:44:50|87146|87096|87146.8|87096.8|87147.2|87097.2|87145.7|87095.7|22
1629747900000|2021-08-23 19:45:00|87146.7|87096.7|87151.3|87101.3|87151.3|87101.3|87146.3|87096.3|34
1629747910000|2021-08-23 19:45:10|87151.5|87101.5|87154.3|87104.3|87154.5|87104.5|87151.5|87101.5|52
1629747920000|2021-08-23 19:45:20|87154.5|87104.5|87152.1|87102.1|87154.5|87104.5|87150.6|87100.6|33
1629747930000|2021-08-23 19:45:30|87152.2|87102.2|87151.7|87101.7|87152.7|87102.7|87151.4|87101.4|29
1629747940000|2021-08-23 19:45:40|87151.6|87101.6|87151.8|87101.8|87156.4|87106.4|87150.8|87100.8|37
1629747950000|2021-08-23 19:45:50|87151.9|87101.9|87153.5|87103.5|87153.8|87103.8|87151.6|87101.6|18
1629747960000|2021-08-23 19:46:00|87153.6|87103.6|87153.6|87103.6|87154.7|87104.7|87153.5|87103.5|23
1629747970000|2021-08-23 19:46:10|87153.8|87103.8|87151.2|87101.2|87153.9|87103.9|87151.2|87101.2|18
1629747980000|2021-08-23 19:46:20|87150.9|87100.9|87151.6|87101.6|87152.5|87102.5|87150.9|87100.9|20
1629747990000|2021-08-23 19:46:30|87151.5|87101.5|87149.3|87099.3|87151.9|87101.9|87147.9|87097.9|27
1629748000000|2021-08-23 19:46:40|87149.5|87099.5|87148.7|87098.7|87149.6|87099.6|87148.7|87098.7|11
1629748010000|2021-08-23 19:46:50|87148.9|87098.9|87149.3|87099.3|87149.7|87099.7|87148.2|87098.2|17
1629748020000|2021-08-23 19:47:00|87149.4|87099.4|87148|87098|87149.4|87099.4|87147.2|87097.2|12
1629748030000|2021-08-23 19:47:10|87147.1|87097.1|87149.6|87099.6|87149.7|87111.7|87134.7|87097.1|27
1629748040000|2021-08-23 19:47:20|87148.6|87098.6|87148.9|87098.9|87149.4|87099.4|87145.7|87095.7|26
1629748050000|2021-08-23 19:47:30|87149.7|87099.7|87148.1|87098.1|87149.7|87099.7|87147.5|87097.5|25
1629748060000|2021-08-23 19:47:40|87148.3|87098.3|87144.8|87094.8|87148.4|87098.4|87144.7|87094.7|23
1629748070000|2021-08-23 19:47:50|87144.9|87094.9|87144.9|87094.9|87146.7|87096.7|87142.9|87092.9|18
1629748080000|2021-08-23 19:48:00|87145.4|87095.4|87146.6|87096.6|87148.4|87098.4|87145.4|87095.4|36
1629748090000|2021-08-23 19:48:10|87146.8|87096.8|87147.6|87097.6|87147.6|87097.6|87144.6|87094.6|31
1629748100000|2021-08-23 19:48:20|87148|87098|87147.7|87097.7|87149|87099|87147.1|87097.1|46
1629748110000|2021-08-23 19:48:30|87147.9|87097.9|87148.5|87098.5|87148.8|87098.8|87146.9|87096.9|18
1629748120000|2021-08-23 19:48:40|87148.8|87098.8|87148.3|87098.3|87148.9|87098.9|87147.8|87097.8|17
1629748130000|2021-08-23 19:48:50|87148.1|87098.1|87144.4|87094.4|87148.7|87098.7|87144.3|87094.3|35
1629748140000|2021-08-23 19:49:00|87144.6|87094.6|87146|87096|87146.4|87096.4|87143.7|87093.7|21
1629748150000|2021-08-23 19:49:10|87146.2|87096.2|87146.4|87096.4|87146.6|87096.6|87146.1|87096.1|9
1629748160000|2021-08-23 19:49:20|87146.1|87096.1|87141.8|87091.8|87146.1|87096.1|87141.4|87091.4|30
1629748170000|2021-08-23 19:49:30|87141.9|87091.9|87144.5|87094.5|87144.5|87094.5|87141.4|87091.4|21
1629748180000|2021-08-23 19:49:40|87144.7|87094.7|87143.8|87093.8|87144.8|87094.8|87143.8|87093.8|28
1629748190000|2021-08-23 19:49:50|87143.9|87093.9|87144.9|87094.9|87144.9|87094.9|87143.7|87093.7|30
1629748200000|2021-08-23 19:50:00|87144.6|87094.6|87137.5|87087.5|87144.9|87094.9|87136.6|87086.6|34
1629748210000|2021-08-23 19:50:10|87138.5|87088.5|87141.3|87091.3|87144.5|87101.1|87124.2|87085.9|46
1629748220000|2021-08-23 19:50:20|87141.7|87091.7|87147.6|87097.6|87150.5|87100.5|87140.9|87090.9|42
1629748230000|2021-08-23 19:50:30|87148.4|87098.4|87149.3|87099.3|87149.3|87099.3|87146.2|87096.2|28
1629748240000|2021-08-23 19:50:40|87148.9|87098.9|87149.6|87099.6|87149.6|87099.6|87148|87098|28
1629748250000|2021-08-23 19:50:50|87149.4|87099.4|87145.6|87095.6|87149.4|87099.4|87144|87094|42
1629748260000|2021-08-23 19:51:00|87144.5|87094.5|87148.1|87098.1|87149|87099|87143.4|87093.4|33
1629748270000|2021-08-23 19:51:10|87149.2|87099.2|87149.7|87099.7|87150.4|87100.4|87148.2|87098.2|30
1629748280000|2021-08-23 19:51:20|87149.6|87099.6|87147.7|87097.7|87150|87100|87146.9|87096.9|34
1629748290000|2021-08-23 19:51:30|87148|87098|87149.5|87099.5|87149.8|87099.8|87147.8|87097.8|29
1629748300000|2021-08-23 19:51:40|87149.4|87099.4|87147.4|87097.4|87149.5|87099.5|87146.5|87096.5|35
1629748310000|2021-08-23 19:51:50|87147.3|87097.3|87147.6|87097.6|87147.6|87097.6|87146.9|87096.9|21
1629748320000|2021-08-23 19:52:00|87147.2|87097.2|87146.7|87096.7|87148.2|87098.2|87146.4|87096.4|26
1629748330000|2021-08-23 19:52:10|87146.1|87096.1|87144.4|87094.4|87147.2|87097.2|87144.2|87094.2|42
1629748340000|2021-08-23 19:52:20|87144.7|87094.7|87141.9|87091.9|87146.8|87096.8|87141.7|87091.7|44
1629748350000|2021-08-23 19:52:30|87142.2|87092.2|87143.5|87093.5|87143.9|87093.9|87141.8|87091.8|23
1629748360000|2021-08-23 19:52:40|87143.8|87093.8|87143.5|87093.5|87145.2|87095.2|87138.8|87088.8|50
1629748370000|2021-08-23 19:52:50|87143.7|87093.7|87144.3|87094.3|87145.1|87095.1|87140.5|87090.5|32
1629748380000|2021-08-23 19:53:00|87144.2|87094.2|87148.5|87098.5|87150.8|87100.8|87144.2|87094.2|44
1629748390000|2021-08-23 19:53:10|87147.9|87097.9|87147.7|87097.7|87148.4|87098.4|87146.9|87096.9|30
1629748400000|2021-08-23 19:53:20|87148.3|87098.3|87148.7|87098.7|87148.7|87098.7|87147.4|87097.4|27
1629748410000|2021-08-23 19:53:30|87148.6|87098.6|87148.3|87098.3|87148.8|87098.8|87147.4|87097.4|19
1629748420000|2021-08-23 19:53:40|87148.5|87098.5|87147.4|87097.4|87148.6|87098.6|87147.3|87097.3|21
1629748430000|2021-08-23 19:53:50|87147.1|87097.1|87151|87101|87151|87101|87147.1|87097.1|34
1629748440000|2021-08-23 19:54:00|87150.3|87100.3|87157.2|87107.2|87160.3|87110.3|87148.4|87098.4|55
1629748450000|2021-08-23 19:54:10|87157.4|87107.4|87155.1|87105.1|87157.8|87107.8|87155.1|87105.1|41
1629748460000|2021-08-23 19:54:20|87155|87105|87155.3|87105.3|87156.6|87106.6|87154.4|87104.4|28
1629748470000|2021-08-23 19:54:30|87155.2|87105.2|87157.1|87107.1|87159.4|87109.4|87155.2|87105.2|36
1629748480000|2021-08-23 19:54:40|87157.8|87107.8|87158|87108|87158.5|87108.5|87156.8|87106.8|30
1629748490000|2021-08-23 19:54:50|87158.1|87108.1|87157.4|87107.4|87158.9|87108.9|87157.3|87107.3|32
1629748500000|2021-08-23 19:55:00|87154.9|87104.9|87154.7|87104.7|87157.4|87107.4|87154|87104|33
1629748510000|2021-08-23 19:55:10|87155.4|87105.4|87154.6|87104.6|87156.4|87106.4|87152.5|87102.5|42
1629748520000|2021-08-23 19:55:20|87154.4|87104.4|87156|87106|87157.3|87107.3|87154.4|87104.4|26
1629748530000|2021-08-23 19:55:30|87156.1|87106.1|87153.2|87103.2|87156.6|87106.6|87153.2|87103.2|40
1629748540000|2021-08-23 19:55:40|87153.6|87103.6|87154.6|87104.6|87156.3|87106.3|87152.2|87102.2|40
1629748550000|2021-08-23 19:55:50|87154.5|87104.5|87157.7|87107.7|87160.8|87110.8|87152.7|87102.7|51
1629748560000|2021-08-23 19:56:00|87157.6|87107.6|87155.1|87105.1|87158|87108|87154.7|87104.7|31
1629748570000|2021-08-23 19:56:10|87155.8|87105.8|87154.9|87104.9|87156.8|87106.8|87153.6|87103.6|34
1629748580000|2021-08-23 19:56:20|87155|87105|87156.4|87106.4|87157.5|87107.5|87154.4|87104.4|48
1629748590000|2021-08-23 19:56:30|87157|87107|87152.7|87102.7|87158.6|87108.6|87152.2|87102.2|46
1629748600000|2021-08-23 19:56:40|87152|87102|87153.2|87103.2|87154.8|87104.8|87151.5|87101.5|49
1629748610000|2021-08-23 19:56:50|87153.5|87103.5|87159.5|87109.5|87163.5|87113.5|87150.9|87100.9|64
1629748620000|2021-08-23 19:57:00|87159.7|87109.7|87160.2|87110.2|87163.9|87113.9|87159.7|87109.7|50
1629748630000|2021-08-23 19:57:10|87159.4|87109.4|87148.6|87123.6|87163.3|87124.4|87146.1|87107.5|45
1629748640000|2021-08-23 19:57:20|87162.3|87112.3|87161.5|87111.5|87163|87113|87160.2|87110.2|41
1629748650000|2021-08-23 19:57:30|87159.3|87109.3|87158.9|87108.9|87160.6|87110.6|87158.4|87108.4|36
1629748660000|2021-08-23 19:57:40|87158.7|87108.7|87156.5|87106.5|87158.9|87108.9|87153.7|87103.7|51
1629748670000|2021-08-23 19:57:50|87156|87106|87155.5|87105.5|87157.1|87107.1|87154.3|87104.3|39
1629748680000|2021-08-23 19:58:00|87155.6|87105.6|87159.1|87109.1|87160.7|87110.7|87154.8|87104.8|34
1629748690000|2021-08-23 19:58:10|87160.6|87110.6|87158.6|87108.6|87162.2|87112.2|87158.4|87108.4|46
1629748700000|2021-08-23 19:58:20|87158.4|87108.4|87130.3|87080.3|87160.5|87110.5|87130.3|87080.3|56
1629748710000|2021-08-23 19:58:30|87130.2|87080.2|87134.7|87084.7|87134.8|87084.8|87130.2|87080.2|45
1629748720000|2021-08-23 19:58:40|87132.9|87082.9|87135.1|87085.1|87135.5|87085.5|87131.5|87081.5|36
1629748730000|2021-08-23 19:58:50|87135.2|87085.2|87151.3|87101.3|87151.5|87101.5|87135.2|87085.2|57
1629748740000|2021-08-23 19:59:00|87151.7|87101.7|87164.9|87114.9|87172.7|87122.7|87150.5|87100.5|58
1629748750000|2021-08-23 19:59:10|87164.4|87114.4|87165.5|87115.5|87165.5|87115.5|87164|87114|33
1629748760000|2021-08-23 19:59:20|87165.6|87115.6|87161.9|87111.9|87165.8|87115.8|87161.7|87111.7|28
1629748770000|2021-08-23 19:59:30|87160.6|87110.6|87186.4|87136.4|87186.4|87136.4|87160.3|87110.3|60
1629748780000|2021-08-23 19:59:40|87186.6|87136.6|87182.6|87132.6|87188.9|87138.9|87180.3|87130.3|63
1629748790000|2021-08-23 19:59:50|87183.7|87133.7|87180.5|87130.5|87183.7|87133.7|87179.5|87129.5|58
1629748800000|2021-08-23 20:00:00|87180.7|87130.7|87178.8|87128.8|87181.1|87131.1|87178.1|87128.1|42
1629748810000|2021-08-23 20:00:10|87177.5|87127.5|87170|87120|87179.2|87129.2|87169.9|87119.9|49
1629748820000|2021-08-23 20:00:20|87169.8|87119.8|87169|87119|87170.6|87120.6|87163.7|87113.7|59
1629748830000|2021-08-23 20:00:30|87169.3|87119.3|87169.5|87119.5|87171.1|87121.1|87167.3|87117.3|43
1629748840000|2021-08-23 20:00:40|87169.7|87119.7|87159.3|87109.3|87170.2|87120.2|87158.1|87108.1|56
1629748850000|2021-08-23 20:00:50|87158.8|87108.8|87163.1|87113.1|87163.8|87113.8|87158.4|87108.4|70
1629748860000|2021-08-23 20:01:00|87162.1|87112.1|87159.5|87109.5|87162.8|87112.8|87159.4|87109.4|41
1629748870000|2021-08-23 20:01:10|87159|87109|87156.9|87106.9|87160.5|87110.5|87155|87105|36
1629748880000|2021-08-23 20:01:20|87156.4|87106.4|87154.3|87104.3|87156.4|87106.4|87151.5|87101.5|42
1629748890000|2021-08-23 20:01:30|87154.7|87104.7|87149.9|87099.9|87155.5|87105.5|87149.9|87099.9|49
1629748900000|2021-08-23 20:01:40|87149.7|87099.7|87149.8|87099.8|87150.4|87100.4|87147.8|87097.8|47
1629748910000|2021-08-23 20:01:50|87149.2|87099.2|87157.8|87107.8|87158.4|87108.4|87149.2|87099.2|56
1629748920000|2021-08-23 20:02:00|87158|87108|87157.8|87107.8|87159.2|87109.2|87157|87107|46
1629748930000|2021-08-23 20:02:10|87157.7|87107.7|87157.4|87107.4|87159.9|87109.9|87156.4|87106.4|40
1629748940000|2021-08-23 20:02:20|87157.6|87107.6|87157.8|87107.8|87158.1|87108.1|87156.3|87106.3|25
1629748950000|2021-08-23 20:02:30|87156.4|87106.4|87147.5|87097.5|87156.4|87106.4|87147.2|87097.2|46
1629748960000|2021-08-23 20:02:40|87148.2|87098.2|87149.5|87099.5|87153.7|87103.7|87147.8|87097.8|34
1629748970000|2021-08-23 20:02:50|87149.1|87099.1|87142.7|87092.7|87149.6|87099.6|87142.7|87092.7|49
1629748980000|2021-08-23 20:03:00|87145|87095|87152.5|87102.5|87152.6|87102.6|87145|87095|40
1629748990000|2021-08-23 20:03:10|87151.5|87101.5|87155.9|87105.9|87158|87108|87151.5|87101.5|29
1629749000000|2021-08-23 20:03:20|87154.9|87104.9|87157.5|87107.5|87157.9|87107.9|87154.9|87104.9|15
1629749010000|2021-08-23 20:03:30|87157.4|87107.4|87160.6|87110.6|87160.7|87110.7|87157.3|87107.3|20
1629749020000|2021-08-23 20:03:40|87159.6|87109.6|87159.5|87109.5|87161.1|87111.1|87159.4|87109.4|16
1629749030000|2021-08-23 20:03:50|87159.8|87109.8|87158.1|87108.1|87159.8|87109.8|87157.7|87107.7|13
1629749040000|2021-08-23 20:04:00|87160|87110|87157.9|87107.9|87160.2|87110.2|87157.1|87107.1|9
1629749050000|2021-08-23 20:04:10|87157.8|87107.8|87156.3|87106.3|87160.6|87110.6|87156.3|87106.3|13
1629749060000|2021-08-23 20:04:20|87158.1|87108.1|87159.4|87109.4|87159.5|87109.5|87157.5|87107.5|14
1629749070000|2021-08-23 20:04:30|87159.3|87109.3|87157.7|87107.7|87159.5|87109.5|87157.7|87107.7|14
1629749080000|2021-08-23 20:04:40|87158.1|87108.1|87158.9|87108.9|87159.1|87109.1|87157.9|87107.9|18
1629749090000|2021-08-23 20:04:50|87157.8|87107.8|87162.4|87112.4|87164.3|87114.3|87157.8|87107.8|24
1629749100000|2021-08-23 20:05:00|87163.2|87113.2|87161.7|87111.7|87163.3|87113.3|87161|87111|16
1629749110000|2021-08-23 20:05:10|87161.9|87111.9|87159.9|87109.9|87161.9|87111.9|87159.6|87109.6|15
1629749120000|2021-08-23 20:05:20|87160.4|87110.4|87164.1|87114.1|87165.5|87115.5|87158|87108|39
1629749130000|2021-08-23 20:05:30|87163.9|87113.9|87166.1|87116.1|87166.4|87116.4|87163.9|87113.9|30
1629749140000|2021-08-23 20:05:40|87166.5|87116.5|87166.4|87116.4|87170.9|87120.9|87165.6|87115.6|26
1629749150000|2021-08-23 20:05:50|87168.3|87118.3|87167.5|87117.5|87169.3|87119.3|87167.5|87117.5|13
1629749160000|2021-08-23 20:06:00|87167.2|87117.2|87166.3|87116.3|87168|87118|87166|87116|25
1629749170000|2021-08-23 20:06:10|87166.6|87116.6|87168.6|87118.6|87170.7|87120.7|87166.4|87116.4|30
1629749180000|2021-08-23 20:06:20|87168.2|87118.2|87168.4|87118.4|87169.4|87119.4|87167.8|87117.8|26
1629749190000|2021-08-23 20:06:30|87169|87119|87168.8|87118.8|87169.6|87119.6|87168.1|87118.1|26
1629749200000|2021-08-23 20:06:40|87168.6|87118.6|87169.9|87119.9|87170.9|87120.9|87168.6|87118.6|20
1629749210000|2021-08-23 20:06:50|87170.1|87120.1|87169.5|87119.5|87170.6|87120.6|87168.3|87118.3|15
1629749220000|2021-08-23 20:07:00|87169|87119|87168.7|87118.7|87170.1|87120.1|87168.1|87118.1|13
1629749230000|2021-08-23 20:07:10|87168.8|87118.8|87173.6|87123.6|87173.8|87123.8|87168.4|87118.4|23
1629749240000|2021-08-23 20:07:20|87173.9|87123.9|87173.8|87123.8|87177.1|87127.1|87172.9|87122.9|25
1629749250000|2021-08-23 20:07:30|87175.6|87125.6|87173.8|87123.8|87175.9|87125.9|87173.2|87123.2|23
1629749260000|2021-08-23 20:07:40|87173.9|87123.9|87174.4|87124.4|87175.9|87125.9|87173.3|87123.3|20
1629749270000|2021-08-23 20:07:50|87173.3|87123.3|87174.4|87124.4|87174.7|87124.7|87172.9|87122.9|16
1629749280000|2021-08-23 20:08:00|87170.6|87120.6|87180.3|87130.3|87180.4|87130.4|87170.6|87120.6|30
1629749290000|2021-08-23 20:08:10|87180.5|87130.5|87181.8|87131.8|87183.3|87133.3|87180.3|87130.3|32
1629749300000|2021-08-23 20:08:20|87182.3|87132.3|87182.8|87132.8|87183.2|87133.2|87182.1|87132.1|20
1629749310000|2021-08-23 20:08:30|87182.4|87132.4|87182.5|87132.5|87182.7|87132.7|87182.2|87132.2|13
1629749320000|2021-08-23 20:08:40|87182.6|87132.6|87183|87133|87183|87133|87182|87132|9
1629749330000|2021-08-23 20:08:50|87182.8|87132.8|87184.1|87134.1|87184.1|87134.1|87181.8|87131.8|21
1629749340000|2021-08-23 20:09:00|87183.6|87133.6|87186.5|87136.5|87189.6|87139.6|87183.6|87133.6|41
1629749350000|2021-08-23 20:09:10|87186.4|87136.4|87187.4|87137.4|87188|87138|87185.8|87135.8|24
1629749360000|2021-08-23 20:09:20|87187.8|87137.8|87188.1|87138.1|87188.4|87138.4|87186.6|87136.6|19
1629749370000|2021-08-23 20:09:30|87188.3|87138.3|87191.9|87141.9|87192.7|87142.7|87188.3|87138.3|25
1629749380000|2021-08-23 20:09:40|87191.7|87141.7|87192.2|87142.2|87197.6|87147.6|87190.8|87140.8|36
1629749390000|2021-08-23 20:09:50|87190.9|87140.9|87197.1|87147.1|87197.5|87147.5|87190.8|87140.8|50
1629749400000|2021-08-23 20:10:00|87196.3|87146.3|87198.1|87148.1|87198.6|87148.6|87196.3|87146.3|39
1629749410000|2021-08-23 20:10:10|87198.2|87148.2|87194.6|87144.6|87198.2|87148.2|87194.6|87144.6|31
1629749420000|2021-08-23 20:10:20|87194.8|87144.8|87192.2|87142.2|87195.5|87145.5|87191.7|87141.7|14
1629749430000|2021-08-23 20:10:30|87191|87141|87195|87145|87197.2|87147.2|87191|87141|32
1629749440000|2021-08-23 20:10:40|87195.1|87145.1|87196.7|87146.7|87196.7|87146.7|87194.1|87144.1|19
1629749450000|2021-08-23 20:10:50|87196.6|87146.6|87196|87146|87197.1|87147.1|87195.6|87145.6|22
1629749460000|2021-08-23 20:11:00|87196.2|87146.2|87198|87148|87198.4|87148.4|87193|87143|30
1629749470000|2021-08-23 20:11:10|87198.2|87148.2|87199.2|87149.2|87199.4|87149.4|87197.5|87147.5|27
1629749480000|2021-08-23 20:11:20|87199|87149|87201.2|87151.2|87202.6|87152.6|87198.3|87148.3|38
1629749490000|2021-08-23 20:11:30|87200.6|87150.6|87201|87151|87201.3|87151.3|87198.3|87148.3|27
1629749500000|2021-08-23 20:11:40|87200.8|87150.8|87196.9|87146.9|87201.2|87151.2|87195.5|87145.5|47
1629749510000|2021-08-23 20:11:50|87196.8|87146.8|87199.2|87149.2|87199.6|87149.6|87196.7|87146.7|30
1629749520000|2021-08-23 20:12:00|87199.1|87149.1|87199.6|87149.6|87200.6|87150.6|87197.8|87147.8|31
1629749530000|2021-08-23 20:12:10|87199.2|87149.2|87200.3|87150.3|87200.5|87150.5|87198.7|87148.7|26
1629749540000|2021-08-23 20:12:20|87200.5|87150.5|87198.3|87148.3|87200.5|87150.5|87197.5|87147.5|23
1629749550000|2021-08-23 20:12:30|87198.5|87148.5|87199.5|87149.5|87200.3|87150.3|87198.4|87148.4|18
1629749560000|2021-08-23 20:12:40|87199.7|87149.7|87197.2|87147.2|87200|87150|87196.4|87146.4|27
1629749570000|2021-08-23 20:12:50|87197.8|87147.8|87198.2|87148.2|87199.2|87149.2|87197.7|87147.7|8
1629749580000|2021-08-23 20:13:00|87198.3|87148.3|87203.7|87153.7|87205.3|87155.3|87197.8|87147.8|34
1629749590000|2021-08-23 20:13:10|87203|87153|87205.3|87155.3|87206.7|87156.7|87203|87153|27
1629749600000|2021-08-23 20:13:20|87205.4|87155.4|87205.3|87155.3|87207.4|87157.4|87204.9|87154.9|26
1629749610000|2021-08-23 20:13:30|87204.5|87154.5|87203.8|87153.8|87204.8|87154.8|87202.9|87152.9|13
1629749620000|2021-08-23 20:13:40|87203.3|87153.3|87203.8|87153.8|87203.8|87153.8|87203.1|87153.1|11
1629749630000|2021-08-23 20:13:50|87204.5|87154.5|87203.9|87153.9|87204.8|87154.8|87202|87152|20
1629749640000|2021-08-23 20:14:00|87204.7|87154.7|87205.2|87155.2|87208.7|87158.7|87200.5|87150.5|37
1629749650000|2021-08-23 20:14:10|87206.3|87156.3|87208.1|87158.1|87210.6|87160.6|87204.9|87154.9|37
1629749660000|2021-08-23 20:14:20|87208|87158|87207.3|87157.3|87208.2|87158.2|87207.3|87157.3|18
1629749670000|2021-08-23 20:14:30|87207.7|87157.7|87208.5|87158.5|87208.5|87158.5|87207.3|87157.3|9
1629749680000|2021-08-23 20:14:40|87208.6|87158.6|87208.8|87158.8|87208.9|87158.9|87207.2|87157.2|14
1629749690000|2021-08-23 20:14:50|87208.7|87158.7|87208.9|87158.9|87209|87159|87208.7|87158.7|8
1629749700000|2021-08-23 20:15:00|87207.2|87157.2|87209.2|87159.2|87209.2|87159.2|87206.9|87156.9|19
1629749710000|2021-08-23 20:15:10|87210.4|87160.4|87209.4|87159.4|87210.9|87160.9|87207.1|87157.1|20
1629749720000|2021-08-23 20:15:20|87209.1|87159.1|87208.9|87158.9|87209.6|87159.6|87207.5|87157.5|20
1629749730000|2021-08-23 20:15:30|87209.4|87159.4|87209.3|87159.3|87213.6|87163.6|87207.6|87157.6|26
1629749740000|2021-08-23 20:15:40|87209.4|87159.4|87208.7|87158.7|87211.9|87161.9|87206.3|87156.3|16
1629749750000|2021-08-23 20:15:50|87208.9|87158.9|87215.2|87165.2|87216.6|87166.6|87208.9|87158.9|39
1629749760000|2021-08-23 20:16:00|87215.1|87165.1|87221.9|87171.9|87223.7|87173.7|87214.3|87164.3|29
1629749770000|2021-08-23 20:16:10|87221.7|87171.7|87225.1|87175.1|87227.6|87177.6|87221|87171|25
1629749780000|2021-08-23 20:16:20|87225.9|87175.9|87225.2|87175.2|87225.9|87175.9|87222.9|87172.9|15
1629749790000|2021-08-23 20:16:30|87225.1|87175.1|87228.2|87178.2|87228.7|87178.7|87224.3|87174.3|31
1629749800000|2021-08-23 20:16:40|87227.4|87177.4|87229|87179|87230.6|87180.6|87227.2|87177.2|22
1629749810000|2021-08-23 20:16:50|87228.6|87178.6|87229.6|87179.6|87230.9|87180.9|87227.4|87177.4|22
1629749820000|2021-08-23 20:17:00|87226.7|87176.7|87230.4|87180.4|87233.1|87183.1|87226.7|87176.7|31
1629749830000|2021-08-23 20:17:10|87230.6|87180.6|87231.2|87181.2|87236.6|87186.6|87229.3|87179.3|27
1629749840000|2021-08-23 20:17:20|87231.8|87181.8|87233.3|87183.3|87235.8|87185.8|87231.6|87181.6|42
1629749850000|2021-08-23 20:17:30|87234.7|87184.7|87232.9|87182.9|87236.8|87186.8|87232.7|87182.7|27
1629749860000|2021-08-23 20:17:40|87232.7|87182.7|87238.1|87188.1|87238.1|87188.1|87232.7|87182.7|31
1629749870000|2021-08-23 20:17:50|87238.3|87188.3|87237.4|87187.4|87238.3|87188.3|87237.3|87187.3|13
1629749880000|2021-08-23 20:18:00|87237.6|87187.6|87237.6|87187.6|87238.7|87188.7|87236.7|87186.7|16
1629749890000|2021-08-23 20:18:10|87237.5|87187.5|87237.8|87187.8|87237.8|87187.8|87237.2|87187.2|4
1629749900000|2021-08-23 20:18:20|87237.9|87187.9|87240.3|87190.3|87240.3|87190.3|87235.9|87185.9|11
1629749910000|2021-08-23 20:18:30|87239.9|87189.9|87244|87194|87244|87194|87235.9|87185.9|51
1629749920000|2021-08-23 20:18:40|87244.1|87194.1|87244.6|87194.6|87245.3|87195.3|87243|87193|27
1629749930000|2021-08-23 20:18:50|87244.9|87194.9|87237.4|87187.4|87244.9|87194.9|87237.4|87187.4|21
1629749940000|2021-08-23 20:19:00|87238.8|87188.8|87236.6|87186.6|87239.2|87189.2|87236.6|87186.6|30
1629749950000|2021-08-23 20:19:10|87236.2|87186.2|87237.1|87187.1|87243.8|87193.8|87235.7|87185.7|37
1629749960000|2021-08-23 20:19:20|87238.2|87188.2|87243|87193|87243|87193|87237|87187|25
1629749970000|2021-08-23 20:19:30|87242.8|87192.8|87242.1|87192.1|87243.6|87193.6|87242|87192|10
1629749980000|2021-08-23 20:19:40|87242.4|87192.4|87241.4|87191.4|87243.1|87193.1|87241.1|87191.1|12
1629749990000|2021-08-23 20:19:50|87241.3|87191.3|87241.3|87191.3|87242|87192|87236.4|87186.4|24
1629750000000|2021-08-23 20:20:00|87243.2|87193.2|87239.4|87189.4|87243.7|87193.7|87239.4|87189.4|58
1629750010000|2021-08-23 20:20:10|87235.5|87185.5|87233.9|87183.9|87236.6|87186.6|87231|87181|51
1629750020000|2021-08-23 20:20:20|87233.2|87183.2|87222|87172|87233.2|87183.2|87219.3|87169.3|51
1629750030000|2021-08-23 20:20:30|87222.7|87172.7|87222.4|87172.4|87223.4|87173.4|87220.9|87170.9|35
1629750040000|2021-08-23 20:20:40|87222.1|87172.1|87222.9|87172.9|87223.2|87173.2|87221.6|87171.6|9
1629750050000|2021-08-23 20:20:50|87223.2|87173.2|87224.5|87174.5|87224.9|87174.9|87223.1|87173.1|21
1629750060000|2021-08-23 20:21:00|87224.4|87174.4|87225.8|87175.8|87227|87177|87224.4|87174.4|17
1629750070000|2021-08-23 20:21:10|87225.5|87175.5|87222.7|87172.7|87227.5|87177.5|87221.3|87171.3|54
1629750080000|2021-08-23 20:21:20|87223|87173|87222.8|87172.8|87223.7|87173.7|87220.6|87170.6|37
1629750090000|2021-08-23 20:21:30|87222.7|87172.7|87222.1|87172.1|87228.5|87178.5|87221.3|87171.3|45
1629750100000|2021-08-23 20:21:40|87222.2|87172.2|87225.9|87175.9|87226.7|87176.7|87221.4|87171.4|41
1629750110000|2021-08-23 20:21:50|87225.7|87175.7|87223.8|87173.8|87227.4|87177.4|87223.6|87173.6|24
1629750120000|2021-08-23 20:22:00|87226.3|87176.3|87225.8|87175.8|87227.5|87177.5|87223.7|87173.7|30
1629750130000|2021-08-23 20:22:10|87225.4|87175.4|87232.3|87182.3|87232.3|87182.3|87225|87175|40
1629750140000|2021-08-23 20:22:20|87231.8|87181.8|87230|87180|87231.8|87181.8|87228.8|87178.8|18
1629750150000|2021-08-23 20:22:30|87230.4|87180.4|87229|87179|87231|87181|87226.6|87176.6|15
1629750160000|2021-08-23 20:22:40|87228.8|87178.8|87228.6|87178.6|87231.8|87181.8|87226.4|87176.4|20
1629750170000|2021-08-23 20:22:50|87231.3|87181.3|87230.1|87180.1|87234.3|87184.3|87226|87176|32
1629750180000|2021-08-23 20:23:00|87230.3|87180.3|87226.7|87176.7|87230.9|87180.9|87226.5|87176.5|18
1629750190000|2021-08-23 20:23:10|87227.1|87177.1|87227.8|87177.8|87228.1|87178.1|87226.7|87176.7|16
1629750200000|2021-08-23 20:23:20|87227.7|87177.7|87229.1|87179.1|87229.6|87179.6|87227|87177|20
1629750210000|2021-08-23 20:23:30|87229|87179|87230.5|87180.5|87231.1|87181.1|87228.9|87178.9|19
1629750220000|2021-08-23 20:23:40|87230.4|87180.4|87231.7|87181.7|87232.5|87182.5|87229.7|87179.7|14
1629750230000|2021-08-23 20:23:50|87231|87181|87228.2|87178.2|87233.1|87183.1|87227.9|87177.9|35
1629750240000|2021-08-23 20:24:00|87228|87178|87230|87180|87231.6|87181.6|87227.6|87177.6|36
1629750250000|2021-08-23 20:24:10|87230.3|87180.3|87231.7|87181.7|87233.7|87183.7|87215.8|87165.8|61
1629750260000|2021-08-23 20:24:20|87231.5|87181.5|87235.3|87185.3|87235.3|87185.3|87231.1|87181.1|43
1629750270000|2021-08-23 20:24:30|87231.9|87181.9|87218.6|87168.6|87232.4|87182.4|87199.7|87145.3|70
1629750280000|2021-08-23 20:24:40|87218.1|87168.1|87219.7|87169.7|87224.5|87174.5|87216.2|87166.2|72
1629750290000|2021-08-23 20:24:50|87219.5|87169.5|87225.5|87175.5|87227.1|87177.1|87215|87165|70
1629750300000|2021-08-23 20:25:00|87225.7|87175.7|87225.4|87175.4|87232.8|87182.8|87225.3|87175.3|41
1629750310000|2021-08-23 20:25:10|87224.7|87174.7|87224.6|87174.6|87224.7|87174.7|87222.3|87172.3|22
1629750320000|2021-08-23 20:25:20|87224.3|87174.3|87226.1|87176.1|87227.1|87177.1|87224.3|87174.3|14
1629750330000|2021-08-23 20:25:30|87226.3|87176.3|87226.9|87176.9|87227|87177|87225.3|87175.3|9
1629750340000|2021-08-23 20:25:40|87227|87177|87230.5|87180.5|87231.4|87181.4|87225.9|87175.9|36
1629750350000|2021-08-23 20:25:50|87230.2|87180.2|87229.7|87179.7|87230.9|87180.9|87227.4|87177.4|54
1629750360000|2021-08-23 20:26:00|87229|87179|87232.1|87182.1|87232.9|87182.9|87229|87179|23
1629750370000|2021-08-23 20:26:10|87232.9|87182.9|87230.8|87180.8|87233.2|87183.2|87230.8|87180.8|23
1629750380000|2021-08-23 20:26:20|87231.4|87181.4|87231.8|87181.8|87232.4|87182.4|87231.4|87181.4|12
1629750390000|2021-08-23 20:26:30|87230.8|87180.8|87231.1|87181.1|87231.7|87181.7|87229.1|87179.1|13
1629750400000|2021-08-23 20:26:40|87230.4|87180.4|87230.4|87180.4|87230.5|87180.5|87229.5|87179.5|7
1629750410000|2021-08-23 20:26:50|87230.5|87180.5|87233.5|87183.5|87233.5|87183.5|87228.3|87178.3|36
1629750420000|2021-08-23 20:27:00|87233.4|87183.4|87232.9|87182.9|87233.8|87183.8|87232.5|87182.5|16
1629750430000|2021-08-23 20:27:10|87233.1|87183.1|87232.6|87182.6|87233.9|87183.9|87232.6|87182.6|21
1629750440000|2021-08-23 20:27:20|87232.5|87182.5|87226.9|87176.9|87232.5|87182.5|87225.8|87175.8|37
1629750450000|2021-08-23 20:27:30|87226|87176|87224|87174|87226.9|87176.9|87223.8|87173.8|31
1629750460000|2021-08-23 20:27:40|87224.6|87174.6|87226|87176|87226.3|87176.3|87222.9|87172.9|20
1629750470000|2021-08-23 20:27:50|87225.7|87175.7|87226.1|87176.1|87226.7|87176.7|87225.7|87175.7|10
1629750480000|2021-08-23 20:28:00|87226|87176|87227.8|87177.8|87227.8|87177.8|87225.9|87175.9|24
1629750490000|2021-08-23 20:28:10|87228.1|87178.1|87228.4|87178.4|87228.4|87178.4|87227.5|87177.5|13
1629750500000|2021-08-23 20:28:20|87227.5|87177.5|87226.3|87176.3|87228|87178|87224.8|87174.8|11
1629750510000|2021-08-23 20:28:30|87225.7|87175.7|87226.1|87176.1|87227.8|87177.8|87225.7|87175.7|16
1629750520000|2021-08-23 20:28:40|87225.8|87175.8|87226|87176|87226.1|87176.1|87225.8|87175.8|8
1629750530000|2021-08-23 20:28:50|87226.1|87176.1|87226.6|87176.6|87227|87177|87225.7|87175.7|9
1629750540000|2021-08-23 20:29:00|87226.2|87176.2|87226.7|87176.7|87228.5|87178.5|87225.8|87175.8|19
1629750550000|2021-08-23 20:29:10|87226.4|87176.4|87230.1|87180.1|87230.1|87180.1|87226.4|87176.4|25
1629750560000|2021-08-23 20:29:20|87230|87180|87227.8|87177.8|87230|87180|87227.1|87177.1|21
1629750570000|2021-08-23 20:29:30|87227.6|87177.6|87227.4|87177.4|87228.1|87178.1|87227.1|87177.1|18
1629750580000|2021-08-23 20:29:40|87227.2|87177.2|87227.4|87177.4|87230.6|87180.6|87226.5|87176.5|27
1629750590000|2021-08-23 20:29:50|87228.1|87178.1|87231.6|87181.6|87231.6|87181.6|87227.3|87177.3|43
1629750600000|2021-08-23 20:30:00|87229.7|87179.7|87227.2|87177.2|87230.9|87180.9|87224.5|87174.5|51
1629750610000|2021-08-23 20:30:10|87227.1|87177.1|87228.4|87178.4|87228.4|87178.4|87225.5|87175.5|32
1629750620000|2021-08-23 20:30:20|87227.9|87177.9|87225.1|87175.1|87228.1|87178.1|87225.1|87175.1|22
1629750630000|2021-08-23 20:30:30|87225|87175|87224.7|87174.7|87226.5|87176.5|87224.3|87174.3|21
1629750640000|2021-08-23 20:30:40|87224.8|87174.8|87224.6|87174.6|87226|87176|87223.3|87173.3|12
1629750650000|2021-08-23 20:30:50|87224.3|87174.3|87224.2|87174.2|87224.9|87174.9|87223.3|87173.3|17
1629750660000|2021-08-23 20:31:00|87224.3|87174.3|87224.7|87174.7|87230.5|87180.5|87223.1|87173.1|48
1629750670000|2021-08-23 20:31:10|87225.3|87175.3|87226.9|87176.9|87231.4|87181.4|87223.4|87173.4|35
1629750680000|2021-08-23 20:31:20|87226.8|87176.8|87232.3|87182.3|87235.3|87185.3|87225.9|87175.9|64
1629750690000|2021-08-23 20:31:30|87231.9|87181.9|87224.8|87174.8|87232.8|87182.8|87224.2|87174.2|50
1629750700000|2021-08-23 20:31:40|87224.6|87174.6|87223.1|87173.1|87225.2|87175.2|87223.1|87173.1|44
1629750710000|2021-08-23 20:31:50|87223.2|87173.2|87228.6|87178.6|87228.6|87178.6|87223.1|87173.1|41
1629750720000|2021-08-23 20:32:00|87227.1|87177.1|87230.8|87180.8|87231.1|87181.1|87227.1|87177.1|25
1629750730000|2021-08-23 20:32:10|87231.3|87181.3|87221.4|87171.4|87231.3|87181.3|87219|87169|55
1629750740000|2021-08-23 20:32:20|87220.9|87170.9|87221.1|87171.1|87225.5|87175.5|87218.7|87168.7|48
1629750750000|2021-08-23 20:32:30|87222.4|87172.4|87227|87177|87227.3|87177.3|87222.2|87172.2|45
1629750760000|2021-08-23 20:32:40|87227.7|87177.7|87217.2|87167.2|87227.7|87177.7|87217.2|87167.2|50
1629750770000|2021-08-23 20:32:50|87216.9|87166.9|87218|87168|87218.1|87168.1|87215.7|87165.7|14
1629750780000|2021-08-23 20:33:00|87218.4|87168.4|87223.8|87173.8|87224.6|87174.6|87217.7|87167.7|54
1629750790000|2021-08-23 20:33:10|87223.7|87173.7|87218|87168|87228.1|87178.1|87215.7|87165.7|56
1629750800000|2021-08-23 20:33:20|87217.9|87167.9|87219.8|87169.8|87220.2|87170.2|87217.8|87167.8|31
1629750810000|2021-08-23 20:33:30|87219.5|87169.5|87228.1|87178.1|87229.6|87179.6|87217.1|87167.1|46
1629750820000|2021-08-23 20:33:40|87228.3|87178.3|87225.1|87175.1|87228.3|87178.3|87224.6|87174.6|20
1629750830000|2021-08-23 20:33:50|87226.3|87176.3|87223.6|87173.6|87226.3|87176.3|87223.6|87173.6|12
1629750840000|2021-08-23 20:34:00|87226.8|87176.8|87226|87176|87227.4|87177.4|87226|87176|11
1629750850000|2021-08-23 20:34:10|87224.8|87174.8|87225.1|87175.1|87228.5|87178.5|87224.8|87174.8|16
1629750860000|2021-08-23 20:34:20|87224.8|87174.8|87230.3|87180.3|87230.7|87180.7|87224.8|87174.8|25
1629750870000|2021-08-23 20:34:30|87230.1|87180.1|87222.9|87172.9|87230.1|87180.1|87222.2|87172.2|39
1629750880000|2021-08-23 20:34:40|87222.2|87172.2|87221.2|87171.2|87222.7|87172.7|87220.6|87170.6|17
1629750890000|2021-08-23 20:34:50|87221.3|87171.3|87226.4|87176.4|87226.4|87176.4|87218.7|87168.7|10
1629750900000|2021-08-23 20:35:00|87226.5|87176.5|87225.6|87175.6|87229.6|87179.6|87222.9|87172.9|38
1629750910000|2021-08-23 20:35:10|87225.1|87175.1|87225.5|87175.5|87225.5|87175.5|87224.4|87174.4|7
1629750920000|2021-08-23 20:35:20|87223.7|87173.7|87225.8|87175.8|87227.3|87177.3|87223.1|87173.1|14
1629750930000|2021-08-23 20:35:30|87226|87176|87224|87174|87226|87176|87223.4|87173.4|11
1629750940000|2021-08-23 20:35:40|87226.6|87176.6|87225|87175|87226.7|87176.7|87224.1|87174.1|19
1629750950000|2021-08-23 20:35:50|87228.1|87178.1|87224|87174|87228.7|87178.7|87224|87174|7
1629750960000|2021-08-23 20:36:00|87224.1|87174.1|87224.5|87174.5|87224.9|87174.9|87224|87174|13
1629750970000|2021-08-23 20:36:10|87225.1|87175.1|87225.1|87175.1|87226.3|87176.3|87224.7|87174.7|13
1629750980000|2021-08-23 20:36:20|87225.3|87175.3|87226.8|87176.8|87227|87177|87225.2|87175.2|17
1629750990000|2021-08-23 20:36:30|87224.8|87174.8|87225.7|87175.7|87229.9|87179.9|87223.2|87173.2|17
1629751000000|2021-08-23 20:36:40|87226.2|87176.2|87226.3|87176.3|87226.3|87176.3|87223.2|87173.2|4
1629751010000|2021-08-23 20:36:50|87225.1|87175.1|87225.1|87175.1|87226.8|87176.8|87223.9|87173.9|18
1629751020000|2021-08-23 20:37:00|87224.8|87174.8|87223.5|87173.5|87225.5|87175.5|87223.3|87173.3|26
1629751030000|2021-08-23 20:37:10|87224.1|87174.1|87223.8|87173.8|87224.1|87174.1|87223.4|87173.4|13
1629751040000|2021-08-23 20:37:20|87223.4|87173.4|87222.6|87172.6|87226.4|87176.4|87220.3|87170.3|20
1629751050000|2021-08-23 20:37:30|87224.1|87174.1|87219.7|87169.7|87226.3|87176.3|87218.9|87168.9|50
1629751060000|2021-08-23 20:37:40|87220.5|87170.5|87222.9|87172.9|87222.9|87172.9|87219.7|87169.7|39
1629751070000|2021-08-23 20:37:50|87220.6|87170.6|87220.1|87170.1|87223.1|87173.1|87219.5|87169.5|47
1629751080000|2021-08-23 20:38:00|87220.4|87170.4|87215.1|87165.1|87223.5|87173.5|87214.7|87164.7|45
1629751090000|2021-08-23 20:38:10|87214.9|87164.9|87208.3|87158.3|87217.4|87167.4|87200.8|87150.8|48
1629751100000|2021-08-23 20:38:20|87208|87158|87206.7|87156.7|87210.6|87160.6|87206.7|87156.7|22
1629751110000|2021-08-23 20:38:30|87208|87158|87205.6|87155.6|87209|87159|87205.5|87155.5|20
1629751120000|2021-08-23 20:38:40|87205.8|87155.8|87205.8|87155.8|87205.8|87155.8|87203.7|87153.7|36
1629751130000|2021-08-23 20:38:50|87205.3|87155.3|87203.8|87153.8|87206.4|87156.4|87202.6|87152.6|37
1629751140000|2021-08-23 20:39:00|87203.5|87153.5|87203.6|87153.6|87203.7|87153.7|87202.4|87152.4|15
1629751150000|2021-08-23 20:39:10|87202.8|87152.8|87206|87156|87206|87156|87202.2|87152.2|21
1629751160000|2021-08-23 20:39:20|87205.6|87155.6|87203.4|87153.4|87208.5|87158.5|87201.4|87151.4|42
1629751170000|2021-08-23 20:39:30|87202.5|87152.5|87202.7|87152.7|87205.8|87155.8|87201.8|87151.8|39
1629751180000|2021-08-23 20:39:40|87202.6|87152.6|87202.7|87152.7|87204.2|87154.2|87202.5|87152.5|33
1629751190000|2021-08-23 20:39:50|87203.1|87153.1|87202.9|87152.9|87203.3|87153.3|87202.7|87152.7|11
1629751200000|2021-08-23 20:40:00|87203.2|87153.2|87205.9|87155.9|87206|87156|87202|87152|29
1629751210000|2021-08-23 20:40:10|87206|87156|87204.4|87154.4|87206|87156|87204.1|87154.1|25
1629751220000|2021-08-23 20:40:20|87204.5|87154.5|87209.2|87159.2|87209.6|87159.6|87203.8|87153.8|31
1629751230000|2021-08-23 20:40:30|87211.9|87161.9|87207.2|87157.2|87211.9|87161.9|87206.3|87156.3|37
1629751240000|2021-08-23 20:40:40|87207|87157|87206.1|87156.1|87209.8|87159.8|87206|87156|43
1629751250000|2021-08-23 20:40:50|87206|87156|87205.6|87155.6|87206.2|87156.2|87205.5|87155.5|19
1629751260000|2021-08-23 20:41:00|87205.7|87155.7|87207.3|87157.3|87210|87160|87205.7|87155.7|33
1629751270000|2021-08-23 20:41:10|87207|87157|87206.6|87156.6|87207.6|87157.6|87205.5|87155.5|37
1629751280000|2021-08-23 20:41:20|87206.7|87156.7|87207.9|87157.9|87207.9|87157.9|87206.1|87156.1|23
1629751290000|2021-08-23 20:41:30|87207.8|87157.8|87207.1|87157.1|87207.9|87157.9|87206.2|87156.2|30
1629751300000|2021-08-23 20:41:40|87207.7|87157.7|87211.1|87161.1|87211.3|87161.3|87207.7|87157.7|37
1629751310000|2021-08-23 20:41:50|87211.2|87161.2|87210|87160|87212.7|87162.7|87208.9|87158.9|30
1629751320000|2021-08-23 20:42:00|87209.7|87159.7|87211.3|87161.3|87212.8|87162.8|87209.3|87159.3|46
1629751330000|2021-08-23 20:42:10|87211.5|87161.5|87213.3|87163.3|87213.3|87163.3|87210.8|87160.8|33
1629751340000|2021-08-23 20:42:20|87213.2|87163.2|87213|87163|87213.5|87163.5|87211.5|87161.5|32
1629751350000|2021-08-23 20:42:30|87212.3|87162.3|87211.6|87161.6|87212.4|87162.4|87211.2|87161.2|22
1629751360000|2021-08-23 20:42:40|87211.1|87161.1|87211.5|87161.5|87212.5|87162.5|87210.7|87160.7|30
1629751370000|2021-08-23 20:42:50|87211.6|87161.6|87208.5|87158.5|87211.6|87161.6|87208.2|87158.2|35
1629751380000|2021-08-23 20:43:00|87208.6|87158.6|87209.8|87159.8|87210.7|87160.7|87208.6|87158.6|31
1629751390000|2021-08-23 20:43:10|87209.9|87159.9|87210.9|87160.9|87211.3|87161.3|87209.2|87159.2|27
1629751400000|2021-08-23 20:43:20|87211.4|87161.4|87214.6|87164.6|87214.6|87164.6|87210.7|87160.7|32
1629751410000|2021-08-23 20:43:30|87212.5|87162.5|87215.1|87165.1|87215.7|87165.7|87212.5|87162.5|53
1629751420000|2021-08-23 20:43:40|87215|87165|87214.4|87164.4|87215.8|87165.8|87213.7|87163.7|28
1629751430000|2021-08-23 20:43:50|87214.5|87164.5|87214.4|87164.4|87215.3|87165.3|87214.4|87164.4|14
1629751440000|2021-08-23 20:44:00|87214.5|87164.5|87213.6|87163.6|87216|87166|87213.5|87163.5|22
1629751450000|2021-08-23 20:44:10|87213.7|87163.7|87214.4|87164.4|87215.1|87165.1|87212.2|87162.2|17
1629751460000|2021-08-23 20:44:20|87213.9|87163.9|87214.5|87164.5|87214.9|87164.9|87213.9|87163.9|14
1629751470000|2021-08-23 20:44:30|87214.6|87164.6|87214.8|87164.8|87215.4|87165.4|87213.8|87163.8|24
1629751480000|2021-08-23 20:44:40|87214.7|87164.7|87214|87164|87214.9|87164.9|87213.9|87163.9|13
1629751490000|2021-08-23 20:44:50|87214.5|87164.5|87213.6|87163.6|87214.5|87164.5|87212.4|87162.4|29
1629751500000|2021-08-23 20:45:00|87214.7|87164.7|87212.7|87162.7|87217.6|87167.6|87211.5|87161.5|29
1629751510000|2021-08-23 20:45:10|87213|87163|87212.8|87162.8|87213.2|87163.2|87210.1|87160.1|17
1629751520000|2021-08-23 20:45:20|87212.7|87162.7|87212.8|87162.8|87214.1|87164.1|87211.2|87161.2|29
1629751530000|2021-08-23 20:45:30|87212.9|87162.9|87215|87165|87217.2|87167.2|87212.7|87162.7|42
1629751540000|2021-08-23 20:45:40|87214.2|87164.2|87212.6|87162.6|87215.9|87165.9|87210.3|87160.3|26
1629751550000|2021-08-23 20:45:50|87212.7|87162.7|87213|87163|87215.3|87165.3|87212.3|87162.3|22
1629751560000|2021-08-23 20:46:00|87212.9|87162.9|87211.2|87161.2|87214.6|87164.6|87210.2|87160.2|33
1629751570000|2021-08-23 20:46:10|87211.4|87161.4|87211.2|87161.2|87211.7|87161.7|87211.2|87161.2|12
1629751580000|2021-08-23 20:46:20|87211.3|87161.3|87212.8|87162.8|87213.8|87163.8|87211.3|87161.3|22
1629751590000|2021-08-23 20:46:30|87212.7|87162.7|87211.8|87161.8|87213.2|87163.2|87208.3|87158.3|25
1629751600000|2021-08-23 20:46:40|87212.2|87162.2|87211.3|87161.3|87212.2|87162.2|87210|87160|23
1629751610000|2021-08-23 20:46:50|87211.2|87161.2|87210.7|87160.7|87212.6|87162.6|87210|87160|20
1629751620000|2021-08-23 20:47:00|87209.8|87159.8|87210.2|87160.2|87210.2|87160.2|87209.4|87159.4|8
1629751630000|2021-08-23 20:47:10|87210.5|87160.5|87209.9|87159.9|87210.5|87160.5|87209.9|87159.9|5
1629751640000|2021-08-23 20:47:20|87210|87160|87212.5|87162.5|87213.1|87163.1|87209|87159|10
1629751650000|2021-08-23 20:47:30|87212|87162|87212.6|87162.6|87214.2|87164.2|87212|87162|10
1629751660000|2021-08-23 20:47:40|87212|87162|87211.7|87161.7|87214|87164|87211.3|87161.3|10
1629751670000|2021-08-23 20:47:50|87213.4|87163.4|87210.7|87160.7|87213.4|87163.4|87210|87160|11
1629751680000|2021-08-23 20:48:00|87210.8|87160.8|87211|87161|87211.9|87161.9|87210.4|87160.4|8
1629751690000|2021-08-23 20:48:10|87210.2|87160.2|87209.5|87159.5|87212.3|87162.3|87209.3|87159.3|16
1629751700000|2021-08-23 20:48:20|87209.8|87159.8|87209.6|87159.6|87211.6|87161.6|87208.4|87158.4|15
1629751710000|2021-08-23 20:48:30|87209.7|87159.7|87206|87156|87209.7|87159.7|87205.5|87155.5|20
1629751720000|2021-08-23 20:48:40|87206.4|87156.4|87205.2|87155.2|87208.8|87158.8|87204.2|87154.2|23
1629751730000|2021-08-23 20:48:50|87205.4|87155.4|87205.6|87155.6|87205.7|87155.7|87204.6|87154.6|17
1629751740000|2021-08-23 20:49:00|87205.3|87155.3|87205.6|87155.6|87206|87156|87204.6|87154.6|26
1629751750000|2021-08-23 20:49:10|87205.4|87155.4|87205.4|87155.4|87206.7|87156.7|87205.1|87155.1|29
1629751760000|2021-08-23 20:49:20|87205.8|87155.8|87204.4|87154.4|87206.1|87156.1|87203.9|87153.9|19
1629751770000|2021-08-23 20:49:30|87204.5|87154.5|87206.1|87156.1|87206.8|87156.8|87204.5|87154.5|18
1629751780000|2021-08-23 20:49:40|87205.6|87155.6|87204.8|87154.8|87205.6|87155.6|87203.6|87153.6|15
1629751790000|2021-08-23 20:49:50|87206.7|87156.7|87206.9|87156.9|87207.8|87157.8|87205.9|87155.9|21
1629751800000|2021-08-23 20:50:00|87207.6|87157.6|87205.7|87155.7|87207.6|87157.6|87204.8|87154.8|32
1629751810000|2021-08-23 20:50:10|87205.4|87155.4|87205.3|87155.3|87205.8|87155.8|87204.6|87154.6|12
1629751820000|2021-08-23 20:50:20|87205.2|87155.2|87200.9|87150.9|87206.1|87156.1|87200.2|87150.2|19
1629751830000|2021-08-23 20:50:30|87201.8|87151.8|87202|87152|87202.5|87152.5|87200.6|87150.6|26
1629751840000|2021-08-23 20:50:40|87201.5|87151.5|87199.6|87149.6|87203|87153|87199.6|87149.6|14
1629751850000|2021-08-23 20:50:50|87199.9|87149.9|87200.5|87150.5|87200.5|87150.5|87199.9|87149.9|5
1629751860000|2021-08-23 20:51:00|87199.3|87149.3|87203.8|87153.8|87205|87155|87199.1|87149.1|27
1629751870000|2021-08-23 20:51:10|87204|87154|87209.8|87159.8|87210.3|87160.3|87202|87152|14
1629751880000|2021-08-23 20:51:20|87210.1|87160.1|87208.4|87158.4|87210.4|87160.4|87207|87157|19
1629751890000|2021-08-23 20:51:30|87208.3|87158.3|87215.1|87165.1|87215.5|87165.5|87208|87158|31
1629751900000|2021-08-23 20:51:40|87215.4|87165.4|87211.6|87161.6|87215.6|87165.6|87211.6|87161.6|30
1629751910000|2021-08-23 20:51:50|87211.9|87161.9|87211.9|87161.9|87212.5|87162.5|87209.1|87159.1|40
1629751920000|2021-08-23 20:52:00|87211.8|87161.8|87211.6|87161.6|87212.3|87162.3|87211.3|87161.3|15
1629751930000|2021-08-23 20:52:10|87211.3|87161.3|87212|87162|87212|87162|87210.8|87160.8|12
1629751940000|2021-08-23 20:52:20|87212.3|87162.3|87213.1|87163.1|87213.9|87163.9|87211.5|87161.5|30
1629751950000|2021-08-23 20:52:30|87213|87163|87211.2|87161.2|87214|87164|87211.2|87161.2|13
1629751960000|2021-08-23 20:52:40|87211.3|87161.3|87208.4|87158.4|87212.9|87162.9|87208.4|87158.4|12
1629751970000|2021-08-23 20:52:50|87209|87159|87212|87162|87212.5|87162.5|87208.9|87158.9|41
1629751980000|2021-08-23 20:53:00|87212.1|87162.1|87212.1|87162.1|87212.8|87162.8|87211.8|87161.8|11
1629751990000|2021-08-23 20:53:10|87211.8|87161.8|87210.3|87160.3|87212|87162|87209.6|87159.6|20
1629752000000|2021-08-23 20:53:20|87210.1|87160.1|87208.5|87158.5|87210.1|87160.1|87207.9|87157.9|11
1629752010000|2021-08-23 20:53:30|87207.8|87157.8|87212.4|87162.4|87212.4|87162.4|87207.5|87157.5|26
1629752020000|2021-08-23 20:53:40|87212.6|87162.6|87211.5|87161.5|87213.3|87163.3|87211.5|87161.5|11
1629752030000|2021-08-23 20:53:50|87211.9|87161.9|87210.1|87160.1|87211.9|87161.9|87209.6|87159.6|5
1629752040000|2021-08-23 20:54:00|87210.6|87160.6|87216.7|87166.7|87216.9|87166.9|87209.7|87159.7|22
1629752050000|2021-08-23 20:54:10|87217.5|87167.5|87219.5|87169.5|87219.7|87169.7|87216.1|87166.1|21
1629752060000|2021-08-23 20:54:20|87219.6|87169.6|87221.8|87171.8|87222.9|87172.9|87219.4|87169.4|45
1629752070000|2021-08-23 20:54:30|87221.7|87171.7|87219.7|87169.7|87222.7|87172.7|87219.6|87169.6|39
1629752080000|2021-08-23 20:54:40|87220.1|87170.1|87218.8|87168.8|87221.1|87171.1|87217.4|87167.4|26
1629752090000|2021-08-23 20:54:50|87219.4|87169.4|87218.1|87168.1|87221.2|87171.2|87218.1|87168.1|31
1629752100000|2021-08-23 20:55:00|87217.2|87167.2|87217.4|87113.4|87230.3|87167.9|87199.6|87095.6|60
1629752110000|2021-08-23 20:55:10|87217.9|87113.9|87217.6|87113.6|87221.6|87117.6|87214.1|87110.1|21
1629752120000|2021-08-23 20:55:20|87215.9|87111.9|87209.1|87105.1|87216.4|87112.4|87209.1|87105.1|23
1629752130000|2021-08-23 20:55:30|87208.9|87104.9|87210.3|87106.3|87210.8|87106.8|87206.8|87102.8|14
1629752140000|2021-08-23 20:55:40|87211|87107|87211.3|87107.3|87212.5|87108.5|87206.5|87102.5|31
1629752150000|2021-08-23 20:55:50|87211.5|87107.5|87212.5|87108.5|87213.8|87109.8|87210.8|87106.8|11
1629752160000|2021-08-23 20:56:00|87210.4|87106.4|87204.7|87100.7|87213.5|87109.5|87204.7|87100.7|24
1629752170000|2021-08-23 20:56:10|87203.8|87099.8|87201.9|87099.5|87206.6|87105.6|87199.1|87099.5|9
1629752180000|2021-08-23 20:56:20|87204.3|87100.3|87204.3|87100.3|87208.6|87104.6|87204.3|87100.3|18
1629752190000|2021-08-23 20:56:30|87204.5|87100.5|87207.1|87103.1|87207.7|87103.7|87204.5|87100.5|6
1629752200000|2021-08-23 20:56:40|87205.5|87101.5|87205.1|87101.1|87206.6|87102.6|87204.9|87100.9|5
1629752210000|2021-08-23 20:56:50|87204.1|87100.1|87205.3|87101.3|87207.1|87103.1|87204.1|87100.1|7
1629752220000|2021-08-23 20:57:00|87208.1|87104.1|87200.8|87096.8|87208.3|87104.3|87195.8|87091.8|17
1629752230000|2021-08-23 20:57:10|87202|87098|87198.4|87094.4|87202|87098|87194|87090|9
1629752240000|2021-08-23 20:57:20|87197.3|87093.3|87199.5|87095.5|87201.4|87097.4|87194.4|87090.4|13
1629752250000|2021-08-23 20:57:30|87200.4|87096.4|87196.9|87092.9|87207.1|87103.1|87196.9|87092.9|14
1629752260000|2021-08-23 20:57:40|87196.6|87092.6|87199.2|87095.2|87202.1|87098.1|87196.6|87092.6|19
1629752270000|2021-08-23 20:57:50|87199.3|87095.3|87195.3|87091.3|87200.3|87096.3|87195.3|87091.3|12
1629752280000|2021-08-23 20:58:00|87196.7|87092.7|87198.8|87094.8|87198.8|87094.8|87193.6|87089.6|22
1629752290000|2021-08-23 20:58:10|87199.2|87095.2|87199.3|87095.3|87201.3|87097.3|87194.7|87090.7|19
1629752300000|2021-08-23 20:58:20|87199.1|87095.1|87201.9|87097.9|87203.8|87099.8|87199|87095|15
1629752310000|2021-08-23 20:58:30|87205.4|87101.4|87198.9|87094.9|87205.4|87101.4|87196.3|87092.3|18
1629752320000|2021-08-23 20:58:40|87201.1|87097.1|87197.3|87093.3|87203.7|87099.7|87195.7|87091.7|15
1629752330000|2021-08-23 20:58:50|87190|87086|87191.8|87087.8|87197.5|87093.5|87190|87086|8
1629752340000|2021-08-23 20:59:00|87188.6|87084.6|87202|87098|87205.3|87101.3|87186.5|87082.5|25
1629752350000|2021-08-23 20:59:10|87203.7|87099.7|87204|87100|87204.2|87100.2|87200.9|87096.9|16
1629752360000|2021-08-23 20:59:20|87203.7|87099.7|87203.8|87099.8|87204.4|87100.4|87202.9|87098.9|20
1629752370000|2021-08-23 20:59:30|87205.2|87101.2|87204.7|87100.7|87205.2|87101.2|87204.3|87100.3|9
1629752380000|2021-08-23 20:59:40|87204.8|87100.8|87204.1|87100.1|87205.7|87101.7|87204.1|87100.1|9
1629752390000|2021-08-23 20:59:50|87204.2|87100.2|87189.4|87085.4|87204.8|87100.8|87188.5|87084.5|27
1629752400000|2021-08-23 21:00:00|87181.2|87077.2|87185.2|87081.2|87200.4|87096.4|87176.4|87072.4|15
1629752410000|2021-08-23 21:00:10|87197.4|87093.4|87196.6|87092.6|87197.4|87093.4|87196.6|87092.6|2
1629752420000|2021-08-23 21:00:20|87197.6|87093.6|87205.1|87101.1|87205.1|87101.1|87197.6|87093.6|2
1629752430000|2021-08-23 21:00:30|87203.9|87099.9|87203.8|87099.8|87203.9|87099.9|87203.5|87099.5|5
1629752440000|2021-08-23 21:00:40|87205|87101|87206.8|87102.8|87207.6|87103.6|87205|87101|3
1629752450000|2021-08-23 21:00:50|87204.7|87100.7|87204.7|87100.7|87204.7|87100.7|87204.7|87100.7|1
1629752460000|2021-08-23 21:01:00|87206.6|87102.6|87196.9|87092.9|87208.4|87104.4|87196.9|87092.9|3
1629752470000|2021-08-23 21:01:10|87208.4|87104.4|87206.6|87102.6|87208.4|87104.4|87206.6|87102.6|2
1629752480000|2021-08-23 21:01:20|87212.1|87108.1|87212.1|87108.1|87212.1|87108.1|87206.9|87102.9|3
1629752490000|2021-08-23 21:01:30|87203|87099|87203|87099|87203|87099|87203|87099|1
1629752500000|2021-08-23 21:01:40|87205.1|87101.1|87192|87088|87205.1|87101.1|87192|87088|2
1629752510000|2021-08-23 21:01:50|87190.3|87086.3|87200.5|87096.5|87203.5|87099.5|87190.3|87086.3|5
1629752520000|2021-08-23 21:02:00|87203.7|87099.7|87204.1|87100.1|87204.1|87100.1|87203.7|87099.7|2
1629752530000|2021-08-23 21:02:10|87248.8|87144.8|87250.4|87146.4|87250.4|87146.4|87248.4|87144.4|3
1629752540000|2021-08-23 21:02:20|87250.9|87146.9|87250.2|87146.2|87251.5|87147.5|87250.2|87146.2|5
1629752550000|2021-08-23 21:02:30|87250.7|87146.7|87249.6|87145.6|87251.3|87147.3|87249.6|87145.6|5
1629752560000|2021-08-23 21:02:40|87249.9|87145.9|87254|87150|87254|87150|87249.9|87145.9|8
1629752570000|2021-08-23 21:02:50|87254.1|87150.1|87254.1|87150.1|87254.1|87150.1|87254.1|87150.1|1
1629752580000|2021-08-23 21:03:00|87254|87150|87254.8|87150.8|87254.8|87150.8|87252.5|87148.5|4
1629752590000|2021-08-23 21:03:10|87254.9|87150.9|87254.8|87150.8|87254.9|87150.9|87253.4|87149.4|3
1629752640000|2021-08-23 21:04:00|87253.3|87149.3|87253.3|87149.3|87253.3|87149.3|87253.3|87149.3|1
1629752650000|2021-08-23 21:04:10|87261|87157|87261|87157|87261|87157|87261|87157|1
1629752660000|2021-08-23 21:04:20|87255.1|87151.1|87255.5|87151.5|87255.7|87151.7|87255.1|87151.1|3
1629752680000|2021-08-23 21:04:40|87260|87156|87260|87156|87260|87156|87260|87156|1
1629752690000|2021-08-23 21:04:50|87260.1|87156.1|87260.9|87156.9|87260.9|87156.9|87260.1|87156.1|4
1629752700000|2021-08-23 21:05:00|87270.5|87166.5|87261.8|87157.8|87276.5|87172.5|87261.8|87157.8|9
1629752710000|2021-08-23 21:05:10|87258.6|87154.6|87261.2|87157.2|87273.1|87169.1|87258.6|87154.6|5
1629752720000|2021-08-23 21:05:20|87263.1|87159.1|87263.1|87159.1|87263.1|87159.1|87263.1|87159.1|1
1629752740000|2021-08-23 21:05:40|87292.1|87188.1|87292.1|87188.1|87292.1|87188.1|87292.1|87188.1|1
1629752750000|2021-08-23 21:05:50|87258.7|87154.7|87257.6|87153.6|87258.8|87154.8|87257.6|87153.6|3
1629752760000|2021-08-23 21:06:00|87257.1|87153.1|87251.3|87147.3|87271.3|87167.3|87251.3|87147.3|9
1629752770000|2021-08-23 21:06:10|87249.5|87145.5|87248.9|87144.9|87249.5|87145.5|87247.5|87143.5|5
1629752780000|2021-08-23 21:06:20|87245.3|87141.3|87246.6|87142.6|87247.6|87143.6|87245.3|87141.3|5
1629752790000|2021-08-23 21:06:30|87246.3|87142.3|87240.6|87136.6|87248|87144|87234.5|87130.5|5
1629752800000|2021-08-23 21:06:40|87236.3|87132.3|87240.6|87136.6|87240.6|87136.6|87235.8|87131.8|4
1629752810000|2021-08-23 21:06:50|87234.7|87130.7|87239.1|87135.1|87240.9|87136.9|87234.7|87130.7|4
1629752820000|2021-08-23 21:07:00|87246.2|87142.2|87263.4|87159.4|87277.7|87173.7|87245.2|87141.2|6
1629752830000|2021-08-23 21:07:10|87258.2|87154.2|87260.6|87156.6|87260.6|87156.6|87258.2|87154.2|2
1629752840000|2021-08-23 21:07:20|87245.2|87141.2|87265.3|87161.3|87266.1|87162.1|87245.2|87141.2|3
1629752850000|2021-08-23 21:07:30|87254.6|87150.6|87254.6|87150.6|87254.6|87150.6|87254.6|87150.6|1
1629752860000|2021-08-23 21:07:40|87253.5|87149.5|87253.5|87149.5|87253.5|87149.5|87253.5|87149.5|1
1629752880000|2021-08-23 21:08:00|87276.7|87172.7|87288.6|87184.6|87288.6|87184.6|87276.7|87172.7|5
1629752900000|2021-08-23 21:08:20|87243.6|87139.6|87246.1|87142.1|87246.1|87142.1|87243.6|87139.6|2
1629752920000|2021-08-23 21:08:40|87244.5|87140.5|87244.5|87140.5|87244.5|87140.5|87244.5|87140.5|1
1629752930000|2021-08-23 21:08:50|87246.8|87142.8|87246.8|87142.8|87246.8|87142.8|87246.8|87142.8|1
1629752940000|2021-08-23 21:09:00|87259.2|87155.2|87253.3|87149.3|87283.1|87179.1|87246.7|87142.7|8
1629752950000|2021-08-23 21:09:10|87243.6|87139.6|87247.7|87143.7|87247.7|87143.7|87243.6|87139.6|2
1629753000000|2021-08-23 21:10:00|87299.9|87195.9|87299.9|87195.9|87299.9|87195.9|87299.9|87195.9|1
1629753010000|2021-08-23 21:10:10|87275.2|87171.2|87270.3|87166.3|87276.1|87172.1|87270.3|87166.3|4
1629753020000|2021-08-23 21:10:20|87271.8|87167.8|87268|87164|87271.8|87167.8|87268|87164|2
1629753030000|2021-08-23 21:10:30|87270.3|87166.3|87270.3|87166.3|87270.3|87166.3|87270.3|87166.3|1
1629753040000|2021-08-23 21:10:40|87245.2|87141.2|87243.9|87139.9|87245.2|87141.2|87243.9|87139.9|2
1629753170000|2021-08-23 21:12:50|87244.8|87140.8|87249.6|87145.6|87249.6|87145.6|87244.8|87140.8|4
1629753190000|2021-08-23 21:13:10|87266.3|87162.3|87270.8|87166.8|87270.8|87166.8|87266.3|87162.3|3
1629753200000|2021-08-23 21:13:20|87251.4|87147.4|87252|87148|87252|87148|87251.4|87147.4|2
1629753210000|2021-08-23 21:13:30|87251.9|87147.9|87245.5|87141.5|87251.9|87147.9|87245.2|87141.2|5
1629753220000|2021-08-23 21:13:40|87245.3|87141.3|87246.1|87142.1|87246.1|87142.1|87245.1|87141.1|3
1629753230000|2021-08-23 21:13:50|87245.7|87141.7|87248.8|87144.8|87248.8|87144.8|87245.7|87141.7|3
1629753240000|2021-08-23 21:14:00|87255.3|87151.3|87273.6|87169.6|87273.6|87169.6|87249|87145|3
1629753250000|2021-08-23 21:14:10|87261.4|87157.4|87258.4|87154.4|87261.4|87157.4|87258.4|87154.4|3
1629753260000|2021-08-23 21:14:20|87261.9|87157.9|87260.6|87156.6|87264.7|87160.7|87259.7|87155.7|5
1629753270000|2021-08-23 21:14:30|87246.8|87142.8|87243|87139|87246.8|87142.8|87240.5|87136.5|4
1629753280000|2021-08-23 21:14:40|87242.9|87138.9|87242.9|87138.9|87242.9|87138.9|87242.9|87138.9|1
1629753340000|2021-08-23 21:15:40|87262.6|87158.6|87262.6|87158.6|87262.6|87158.6|87262.6|87158.6|1
1629753350000|2021-08-23 21:15:50|87264.4|87160.4|87264.4|87160.4|87264.4|87160.4|87264.4|87160.4|1
1629753360000|2021-08-23 21:16:00|87247.4|87143.4|87271.9|87167.9|87274.6|87170.6|87247.4|87143.4|4
1629753370000|2021-08-23 21:16:10|87273.2|87169.2|87262.5|87158.5|87273.6|87169.6|87262.2|87158.2|5
1629753380000|2021-08-23 21:16:20|87264.2|87160.2|87258|87154|87266|87162|87257.9|87153.9|7
1629753390000|2021-08-23 21:16:30|87256|87152|87246.4|87142.4|87260.9|87156.9|87245.9|87141.9|7
1629753400000|2021-08-23 21:16:40|87247.4|87143.4|87247.3|87143.3|87247.4|87143.4|87247.3|87143.3|2
1629753410000|2021-08-23 21:16:50|87247.4|87143.4|87247.4|87143.4|87247.4|87143.4|87247.4|87143.4|1
1629753420000|2021-08-23 21:17:00|87243.9|87139.9|87245.8|87141.8|87245.8|87141.8|87243.9|87139.9|5
1629753430000|2021-08-23 21:17:10|87264.8|87160.8|87251.6|87147.6|87264.8|87160.8|87251.6|87147.6|2
1629753440000|2021-08-23 21:17:20|87251|87147|87244.8|87140.8|87251|87147|87243.4|87139.4|7
1629753450000|2021-08-23 21:17:30|87243.8|87139.8|87245|87141|87245|87141|87243.8|87139.8|2
1629753460000|2021-08-23 21:17:40|87244.3|87140.3|87244.3|87140.3|87244.3|87140.3|87244.3|87140.3|1
1629753490000|2021-08-23 21:18:10|87294.9|87190.9|87299|87195|87299|87195|87294.9|87190.9|4
1629753510000|2021-08-23 21:18:30|87246.8|87142.8|87267|87163|87271.3|87167.3|87246.8|87142.8|4
1629753520000|2021-08-23 21:18:40|87273.6|87169.6|87273.6|87169.6|87273.6|87169.6|87273.6|87169.6|1
1629753540000|2021-08-23 21:19:00|87250.2|87146.2|87252.6|87148.6|87252.6|87148.6|87250.2|87146.2|2
1629753550000|2021-08-23 21:19:10|87302.2|87198.2|87278|87174|87307|87203|87278|87174|5
1629753560000|2021-08-23 21:19:20|87288.9|87184.9|87258.1|87154.1|87294.9|87190.9|87258.1|87154.1|4
1629753570000|2021-08-23 21:19:30|87248.6|87144.6|87247.2|87143.2|87248.6|87144.6|87246.9|87142.9|3
1629753580000|2021-08-23 21:19:40|87247.1|87143.1|87247.1|87143.1|87247.1|87143.1|87247.1|87143.1|1
1629753610000|2021-08-23 21:20:10|87301.6|87197.6|87281.9|87177.9|87306.3|87202.3|87281.9|87177.9|5
1629753620000|2021-08-23 21:20:20|87286.8|87182.8|87286.8|87182.8|87286.8|87182.8|87286.8|87182.8|1
1629753640000|2021-08-23 21:20:40|87249.8|87145.8|87252.8|87148.8|87252.8|87148.8|87249.8|87145.8|4
1629753650000|2021-08-23 21:20:50|87252.7|87148.7|87252.7|87148.7|87252.7|87148.7|87252.7|87148.7|1
1629753660000|2021-08-23 21:21:00|87249.9|87145.9|87251|87147|87251|87147|87249.9|87145.9|2
1629753670000|2021-08-23 21:21:10|87302|87198|87270.3|87166.3|87306.8|87202.8|87270.3|87166.3|5
1629753680000|2021-08-23 21:21:20|87253.4|87149.4|87253.4|87149.4|87253.4|87149.4|87253.4|87149.4|1
1629753690000|2021-08-23 21:21:30|87245.2|87141.2|87249.5|87145.5|87249.5|87145.5|87245.2|87141.2|3
1629753700000|2021-08-23 21:21:40|87245.1|87141.1|87246|87142|87250.3|87146.3|87245.1|87141.1|5
1629753710000|2021-08-23 21:21:50|87249.5|87145.5|87255.5|87151.5|87272.7|87168.7|87249.5|87145.5|8
1629753720000|2021-08-23 21:22:00|87259.1|87155.1|87248.8|87144.8|87259.1|87155.1|87246|87142|6
1629753730000|2021-08-23 21:22:10|87248.9|87144.9|87261.5|87157.5|87277.7|87173.7|87248.6|87144.6|7
1629753740000|2021-08-23 21:22:20|87263.9|87159.9|87269.9|87165.9|87277.2|87173.2|87259.7|87155.7|5
1629753750000|2021-08-23 21:22:30|87272.6|87168.6|87272.6|87168.6|87272.6|87168.6|87272.6|87168.6|1
1629753760000|2021-08-23 21:22:40|87246|87142|87272.9|87168.9|87276.8|87172.8|87246|87142|8
1629753770000|2021-08-23 21:22:50|87263.2|87159.2|87270.7|87166.7|87270.7|87166.7|87256.4|87152.4|6
1629753780000|2021-08-23 21:23:00|87270.6|87166.6|87264.2|87160.2|87272.2|87168.2|87260|87156|5
1629753790000|2021-08-23 21:23:10|87257.6|87153.6|87268.9|87164.9|87280.2|87176.2|87257.6|87153.6|7
1629753800000|2021-08-23 21:23:20|87270|87166|87257.7|87153.7|87270|87166|87257.7|87153.7|3
1629753810000|2021-08-23 21:23:30|87247.6|87143.6|87247.6|87143.6|87247.6|87143.6|87247.6|87143.6|1
1629753820000|2021-08-23 21:23:40|87247.5|87143.5|87242.8|87138.8|87247.8|87143.8|87242.1|87138.1|6
1629753850000|2021-08-23 21:24:10|87287.1|87183.1|87283.4|87179.4|87287.7|87183.7|87283.4|87179.4|3
1629753870000|2021-08-23 21:24:30|87259.1|87155.1|87260.7|87156.7|87274.5|87170.5|87259.1|87155.1|7
1629753880000|2021-08-23 21:24:40|87254.7|87150.7|87257.2|87153.2|87257.2|87153.2|87254.7|87150.7|2
1629753900000|2021-08-23 21:25:00|87243.8|87139.8|87247.3|87143.3|87248.4|87144.4|87243.8|87139.8|4
1629753910000|2021-08-23 21:25:10|87245.5|87141.5|87272.4|87168.4|87302.5|87198.5|87245.5|87141.5|7
1629753920000|2021-08-23 21:25:20|87273.8|87169.8|87264.7|87160.7|87273.8|87169.8|87264.7|87160.7|3
1629753940000|2021-08-23 21:25:40|87244.5|87140.5|87245.1|87141.1|87245.1|87141.1|87244.5|87140.5|4
1629753950000|2021-08-23 21:25:50|87245.4|87141.4|87247.6|87143.6|87248.3|87144.3|87245.4|87141.4|3
1629753960000|2021-08-23 21:26:00|87247.3|87143.3|87245.1|87141.1|87247.3|87143.3|87244.8|87140.8|4
1629753970000|2021-08-23 21:26:10|87245|87141|87285.1|87181.1|87285.1|87181.1|87245|87141|2
1629753980000|2021-08-23 21:26:20|87286|87182|87287.2|87183.2|87287.2|87183.2|87286|87182|3
1629754010000|2021-08-23 21:26:50|87245.7|87141.7|87245.7|87141.7|87245.7|87141.7|87245.7|87141.7|1
1629754040000|2021-08-23 21:27:20|87293.6|87189.6|87299.5|87195.5|87299.5|87195.5|87293.6|87189.6|5
1629754070000|2021-08-23 21:27:50|87245.7|87141.7|87246.9|87142.9|87246.9|87142.9|87245.7|87141.7|2
1629754080000|2021-08-23 21:28:00|87253.2|87149.2|87249.9|87145.9|87253.2|87149.2|87249.9|87145.9|3
1629754090000|2021-08-23 21:28:10|87250.6|87146.6|87250.6|87146.6|87250.6|87146.6|87250.6|87146.6|1
1629754100000|2021-08-23 21:28:20|87277.3|87173.3|87278.7|87174.7|87279.2|87175.2|87277.3|87173.3|3
1629754110000|2021-08-23 21:28:30|87257|87153|87257|87153|87257|87153|87257|87153|1
1629754120000|2021-08-23 21:28:40|87259|87155|87246.8|87142.8|87259|87155|87246.8|87142.8|2
1629754130000|2021-08-23 21:28:50|87247|87143|87247.4|87143.4|87248.5|87144.5|87247|87143|3
1629754140000|2021-08-23 21:29:00|87246.5|87142.5|87245.1|87141.1|87246.5|87142.5|87244.8|87140.8|5
1629754150000|2021-08-23 21:29:10|87244.8|87140.8|87244.1|87140.1|87248.1|87144.1|87242.3|87138.3|4
1629754160000|2021-08-23 21:29:20|87281.2|87177.2|87259.8|87155.8|87285.1|87181.1|87256.7|87152.7|6
1629754170000|2021-08-23 21:29:30|87264|87160|87260.3|87156.3|87264|87160|87260.3|87156.3|2
1629754180000|2021-08-23 21:29:40|87263.3|87159.3|87269.3|87165.3|87275.6|87171.6|87246.6|87142.6|4
1629754190000|2021-08-23 21:29:50|87263.2|87159.2|87247.1|87143.1|87263.2|87159.2|87247.1|87143.1|7
1629754200000|2021-08-23 21:30:00|87278.7|87174.7|87258|87154|87278.7|87174.7|87258|87154|6
1629754210000|2021-08-23 21:30:10|87253.8|87149.8|87255.3|87151.3|87257.7|87153.7|87253.8|87149.8|8
1629754220000|2021-08-23 21:30:20|87255.1|87151.1|87258.5|87154.5|87263.7|87159.7|87248.5|87144.5|12
1629754230000|2021-08-23 21:30:30|87255.6|87151.6|87254.7|87150.7|87258.2|87154.2|87253.9|87149.9|7
1629754240000|2021-08-23 21:30:40|87245.6|87141.6|87245.7|87141.7|87245.7|87141.7|87245.6|87141.6|2
1629754250000|2021-08-23 21:30:50|87245.6|87141.6|87245.6|87141.6|87245.6|87141.6|87245.6|87141.6|1
1629754260000|2021-08-23 21:31:00|87277.4|87173.4|87253.9|87149.9|87277.4|87173.4|87253.9|87149.9|9
1629754270000|2021-08-23 21:31:10|87254.7|87150.7|87254.2|87150.2|87257.3|87153.3|87250.7|87146.7|7
1629754280000|2021-08-23 21:31:20|87255.5|87151.5|87258.3|87154.3|87275.2|87171.2|87255.5|87151.5|5
1629754290000|2021-08-23 21:31:30|87251.8|87147.8|87251.5|87147.5|87252.5|87148.5|87251.5|87147.5|4
1629754300000|2021-08-23 21:31:40|87252.8|87148.8|87245.5|87141.5|87262.6|87158.6|87245.5|87141.5|4
1629754310000|2021-08-23 21:31:50|87245.6|87141.6|87249.1|87145.1|87264.6|87160.6|87245.6|87141.6|5
1629754320000|2021-08-23 21:32:00|87250.8|87146.8|87252.6|87148.6|87263|87159|87247.1|87143.1|6
1629754330000|2021-08-23 21:32:10|87263.7|87159.7|87257.4|87153.4|87263.7|87159.7|87257.4|87153.4|2
1629754340000|2021-08-23 21:32:20|87250.9|87146.9|87255.3|87151.3|87271.7|87167.7|87250.9|87146.9|10
1629754350000|2021-08-23 21:32:30|87259|87155|87253.5|87149.5|87259.1|87155.1|87252.6|87148.6|7
1629754360000|2021-08-23 21:32:40|87262.4|87158.4|87257.6|87153.6|87264.3|87160.3|87257.6|87153.6|5
1629754370000|2021-08-23 21:32:50|87262|87158|87262.6|87158.6|87262.6|87158.6|87262|87158|3
1629754380000|2021-08-23 21:33:00|87281.5|87177.5|87281.5|87177.5|87281.5|87177.5|87281.5|87177.5|1
1629754400000|2021-08-23 21:33:20|87287|87183|87287|87183|87287|87183|87287|87183|1
1629754410000|2021-08-23 21:33:30|87288.8|87184.8|87245.2|87141.2|87288.8|87184.8|87244.8|87140.8|7
1629754420000|2021-08-23 21:33:40|87244.9|87140.9|87245.2|87141.2|87245.2|87141.2|87244.9|87140.9|2
1629754430000|2021-08-23 21:33:50|87240.4|87136.4|87242.5|87138.5|87242.5|87138.5|87240.4|87136.4|4
1629754440000|2021-08-23 21:34:00|87242.1|87138.1|87257.3|87153.3|87276.5|87172.5|87242.1|87138.1|3
1629754450000|2021-08-23 21:34:10|87245.8|87141.8|87246.3|87142.3|87247.2|87143.2|87245.6|87141.6|8
1629754460000|2021-08-23 21:34:20|87245.2|87141.2|87245.9|87141.9|87258.5|87154.5|87244.8|87140.8|4
1629754470000|2021-08-23 21:34:30|87244.3|87140.3|87246.4|87142.4|87254.8|87150.8|87240.2|87136.2|11
1629754480000|2021-08-23 21:34:40|87247.2|87143.2|87241.9|87137.9|87247.2|87143.2|87241.9|87137.9|6
1629754490000|2021-08-23 21:34:50|87241.8|87137.8|87243.7|87139.7|87243.7|87139.7|87241.6|87137.6|6
1629754500000|2021-08-23 21:35:00|87248.6|87144.6|87247|87143|87248.8|87144.8|87246.9|87142.9|7
1629754510000|2021-08-23 21:35:10|87247.3|87143.3|87244.4|87140.4|87247.3|87143.3|87244.4|87140.4|2
1629754520000|2021-08-23 21:35:20|87245.5|87141.5|87245.2|87141.2|87245.6|87141.6|87245.2|87141.2|6
1629754530000|2021-08-23 21:35:30|87228.2|87124.2|87251|87147|87257.7|87153.7|87228.2|87124.2|6
1629754540000|2021-08-23 21:35:40|87241|87137|87241|87137|87241|87137|87241|87137|1
1629754560000|2021-08-23 21:36:00|87246.8|87142.8|87246.4|87142.4|87246.8|87142.8|87246.2|87142.2|4
1629754570000|2021-08-23 21:36:10|87245.1|87141.1|87244.8|87140.8|87245.1|87141.1|87244.8|87140.8|2
1629754580000|2021-08-23 21:36:20|87244.9|87140.9|87244.9|87140.9|87244.9|87140.9|87244.9|87140.9|1
1629754590000|2021-08-23 21:36:30|87264.3|87160.3|87243.3|87139.3|87264.3|87160.3|87241.8|87137.8|4
1629754600000|2021-08-23 21:36:40|87252.1|87148.1|87251.1|87147.1|87253.3|87149.3|87251.1|87147.1|3
1629754610000|2021-08-23 21:36:50|87246.3|87142.3|87246.2|87142.2|87247.2|87143.2|87246.2|87142.2|5
1629754620000|2021-08-23 21:37:00|87246.6|87142.6|87246.6|87142.6|87246.6|87142.6|87246.6|87142.6|1
1629754630000|2021-08-23 21:37:10|87245.2|87141.2|87244.7|87140.7|87245.2|87141.2|87244.7|87140.7|3
1629754640000|2021-08-23 21:37:20|87245.3|87141.3|87244.3|87140.3|87248.9|87144.9|87244.3|87140.3|4
1629754650000|2021-08-23 21:37:30|87278.3|87174.3|87242.1|87138.1|87284.4|87180.4|87237.3|87133.3|10
1629754660000|2021-08-23 21:37:40|87242.7|87138.7|87242.7|87138.7|87242.7|87138.7|87242.7|87138.7|1
1629754670000|2021-08-23 21:37:50|87255.5|87151.5|87244.6|87140.6|87255.5|87151.5|87244.4|87140.4|4
1629754680000|2021-08-23 21:38:00|87244.7|87140.7|87246.4|87142.4|87246.4|87142.4|87244|87140|5
1629754690000|2021-08-23 21:38:10|87245.7|87141.7|87245.8|87141.8|87245.8|87141.8|87245.7|87141.7|2
1629754700000|2021-08-23 21:38:20|87245.4|87141.4|87243.1|87139.1|87245.6|87141.6|87240|87136|6
1629754710000|2021-08-23 21:38:30|87243.5|87139.5|87265.1|87161.1|87265.1|87161.1|87243.5|87139.5|4
1629754720000|2021-08-23 21:38:40|87268.9|87164.9|87260.3|87156.3|87268.9|87164.9|87260.1|87156.1|7
1629754730000|2021-08-23 21:38:50|87253.5|87149.5|87253.5|87149.5|87253.5|87149.5|87253.5|87149.5|1
1629754750000|2021-08-23 21:39:10|87246.1|87142.1|87244.7|87140.7|87246.1|87142.1|87226.4|87122.4|8
1629754760000|2021-08-23 21:39:20|87244.2|87140.2|87237.5|87133.5|87245.2|87141.2|87228.7|87124.7|9
1629754770000|2021-08-23 21:39:30|87242.6|87138.6|87236.8|87132.8|87248|87144|87227|87123|5
1629754780000|2021-08-23 21:39:40|87241.9|87137.9|87240.2|87136.2|87244.1|87140.1|87240.2|87136.2|3
1629754790000|2021-08-23 21:39:50|87240.5|87136.5|87247.3|87143.3|87247.3|87143.3|87235.9|87131.9|4
1629754800000|2021-08-23 21:40:00|87247.5|87143.5|87245.7|87141.7|87247.5|87143.5|87245.7|87141.7|2
1629754810000|2021-08-23 21:40:10|87245.8|87141.8|87245.8|87141.8|87245.8|87141.8|87245.8|87141.8|1
1629754820000|2021-08-23 21:40:20|87243.9|87139.9|87245.8|87141.8|87245.8|87141.8|87243.9|87139.9|2
1629754830000|2021-08-23 21:40:30|87244.5|87140.5|87258.5|87154.5|87258.5|87154.5|87239.2|87135.2|10
1629754840000|2021-08-23 21:40:40|87271.2|87167.2|87266|87162|87271.2|87167.2|87263.3|87159.3|4
1629754850000|2021-08-23 21:40:50|87240.1|87136.1|87253.8|87149.8|87253.8|87149.8|87240.1|87136.1|6
1629754860000|2021-08-23 21:41:00|87259.2|87155.2|87243.9|87139.9|87269.6|87165.6|87241.8|87137.8|16
1629754870000|2021-08-23 21:41:10|87241.9|87137.9|87255.5|87151.5|87260.7|87156.7|87241.9|87137.9|5
1629754880000|2021-08-23 21:41:20|87251.3|87147.3|87249.8|87145.8|87251.3|87147.3|87243.6|87139.6|3
1629754890000|2021-08-23 21:41:30|87249.9|87145.9|87258.8|87154.8|87258.8|87154.8|87249.9|87145.9|6
1629754900000|2021-08-23 21:41:40|87250.7|87146.7|87251.5|87147.5|87251.5|87147.5|87245.5|87141.5|7
1629754910000|2021-08-23 21:41:50|87250.4|87146.4|87261.2|87157.2|87261.2|87157.2|87250.4|87146.4|7
1629754920000|2021-08-23 21:42:00|87259.2|87155.2|87251.1|87147.1|87259.9|87155.9|87251.1|87147.1|7
1629754930000|2021-08-23 21:42:10|87230.1|87126.1|87255|87151|87273.2|87169.2|87230.1|87126.1|20
1629754940000|2021-08-23 21:42:20|87258.7|87154.7|87262.8|87158.8|87272|87168|87256.3|87152.3|5
1629754960000|2021-08-23 21:42:40|87270.5|87166.5|87259.1|87155.1|87270.5|87166.5|87259.1|87155.1|4
1629754970000|2021-08-23 21:42:50|87259.6|87155.6|87256.1|87152.1|87259.6|87155.6|87256.1|87152.1|8
1629754980000|2021-08-23 21:43:00|87257.5|87153.5|87245.7|87141.7|87257.5|87153.5|87245.2|87141.2|18
1629754990000|2021-08-23 21:43:10|87245.3|87141.3|87246|87142|87246|87142|87245.3|87141.3|2
1629755000000|2021-08-23 21:43:20|87246.8|87142.8|87246|87142|87246.8|87142.8|87246|87142|2
1629755010000|2021-08-23 21:43:30|87277.4|87173.4|87269.4|87165.4|87279.4|87175.4|87259.4|87155.4|7
1629755020000|2021-08-23 21:43:40|87269.7|87165.7|87263.7|87159.7|87274.7|87170.7|87263.7|87159.7|12
1629755030000|2021-08-23 21:43:50|87262.6|87158.6|87261.4|87157.4|87272|87168|87259.5|87155.5|10
1629755040000|2021-08-23 21:44:00|87260.2|87156.2|87245.7|87141.7|87260.2|87156.2|87245.7|87141.7|4
1629755050000|2021-08-23 21:44:10|87272.2|87168.2|87267.9|87163.9|87272.2|87168.2|87261.7|87157.7|14
1629755060000|2021-08-23 21:44:20|87267.8|87163.8|87262.2|87158.2|87267.8|87163.8|87262.2|87158.2|2
1629755070000|2021-08-23 21:44:30|87264.6|87160.6|87260|87156|87264.6|87160.6|87260|87156|2
1629755080000|2021-08-23 21:44:40|87269.2|87165.2|87263.2|87159.2|87271.1|87167.1|87263.2|87159.2|9
1629755090000|2021-08-23 21:44:50|87257|87153|87245.5|87141.5|87257|87153|87245.5|87141.5|2
1629755100000|2021-08-23 21:45:00|87256.2|87152.2|87256.2|87152.2|87261.5|87157.5|87255.6|87151.6|10
1629755110000|2021-08-23 21:45:10|87263|87159|87264|87160|87269.3|87165.3|87258.6|87154.6|10
1629755120000|2021-08-23 21:45:20|87250.8|87146.8|87265.3|87161.3|87267.9|87163.9|87250.7|87146.7|16
1629755130000|2021-08-23 21:45:30|87262.8|87158.8|87269|87165|87269.4|87165.4|87256.3|87152.3|7
1629755140000|2021-08-23 21:45:40|87243.3|87139.3|87259.4|87155.4|87271.4|87167.4|87241.3|87137.3|9
1629755150000|2021-08-23 21:45:50|87262.8|87158.8|87257.4|87153.4|87262.8|87158.8|87257.4|87153.4|8
1629755160000|2021-08-23 21:46:00|87261.7|87157.7|87259.2|87155.2|87265.1|87161.1|87257.8|87153.8|14
1629755170000|2021-08-23 21:46:10|87263.5|87159.5|87265.3|87161.3|87268.2|87164.2|87263.5|87159.5|7
1629755180000|2021-08-23 21:46:20|87268.8|87164.8|87262.2|87158.2|87270.3|87166.3|87260.3|87156.3|5
1629755190000|2021-08-23 21:46:30|87267.5|87163.5|87240.2|87136.2|87267.5|87163.5|87240.2|87136.2|2
1629755200000|2021-08-23 21:46:40|87242.9|87138.9|87267.3|87163.3|87271.5|87167.5|87239.8|87135.8|15
1629755210000|2021-08-23 21:46:50|87258.4|87154.4|87270.7|87166.7|87279.1|87175.1|87258.4|87154.4|6
1629755220000|2021-08-23 21:47:00|87264.8|87160.8|87262.9|87158.9|87275.9|87171.9|87262.9|87158.9|5
1629755230000|2021-08-23 21:47:10|87266.4|87162.4|87253.1|87149.1|87266.4|87162.4|87253.1|87149.1|2
1629755240000|2021-08-23 21:47:20|87254.4|87150.4|87259.5|87155.5|87266.7|87162.7|87248.4|87144.4|12
1629755250000|2021-08-23 21:47:30|87260.2|87156.2|87269.7|87165.7|87272.7|87168.7|87244.8|87140.8|11
1629755260000|2021-08-23 21:47:40|87268.1|87164.1|87274.1|87170.1|87278.6|87174.6|87258.3|87154.3|14
1629755270000|2021-08-23 21:47:50|87271.1|87167.1|87271.6|87167.6|87282|87178|87271.1|87167.1|3
1629755280000|2021-08-23 21:48:00|87276.7|87172.7|87253.2|87149.2|87276.7|87172.7|87253.2|87149.2|2
1629755290000|2021-08-23 21:48:10|87254.6|87150.6|87268|87164|87298.2|87194.2|87254.6|87150.6|7
1629755300000|2021-08-23 21:48:20|87267.7|87163.7|87262.6|87158.6|87278.4|87174.4|87258.1|87154.1|14
1629755310000|2021-08-23 21:48:30|87254|87150|87255.6|87151.6|87257.6|87153.6|87252.6|87148.6|7
1629755320000|2021-08-23 21:48:40|87256.2|87152.2|87271|87167|87273.7|87169.7|87255.2|87151.2|11
1629755330000|2021-08-23 21:48:50|87271.1|87167.1|87274.3|87170.3|87278.3|87174.3|87268.5|87164.5|12
1629755340000|2021-08-23 21:49:00|87275|87171|87257.1|87153.1|87275|87171|87257.1|87153.1|12
1629755350000|2021-08-23 21:49:10|87259.1|87155.1|87255.2|87151.2|87261.4|87157.4|87255.2|87151.2|3
1629755360000|2021-08-23 21:49:20|87257.4|87153.4|87267.1|87163.1|87269.6|87165.6|87244.6|87140.6|9
1629755370000|2021-08-23 21:49:30|87266.7|87162.7|87276.2|87172.2|87276.6|87172.6|87266.7|87162.7|5
1629755380000|2021-08-23 21:49:40|87259.8|87155.8|87227.1|87123.1|87259.8|87155.8|87227.1|87123.1|8
1629755390000|2021-08-23 21:49:50|87226.7|87122.7|87253.2|87149.2|87253.2|87149.2|87226.7|87122.7|15
1629755400000|2021-08-23 21:50:00|87245.5|87141.5|87226.7|87122.7|87245.5|87141.5|87226.7|87122.7|6
1629755410000|2021-08-23 21:50:10|87229.6|87125.6|87228.9|87124.9|87230.1|87126.1|87228.9|87124.9|3
1629755420000|2021-08-23 21:50:20|87231.4|87127.4|87226.9|87122.9|87241|87137|87226.9|87122.9|22
1629755430000|2021-08-23 21:50:30|87225.3|87121.3|87233.6|87129.6|87243.9|87139.9|87225.3|87121.3|21
1629755440000|2021-08-23 21:50:40|87230.2|87126.2|87233.6|87129.6|87235.6|87131.6|87220.3|87116.3|44
1629755450000|2021-08-23 21:50:50|87234.8|87130.8|87231|87127|87237.4|87133.4|87225.9|87121.9|24
1629755460000|2021-08-23 21:51:00|87237.4|87133.4|87231|87127|87238.5|87134.5|87231|87127|25
1629755470000|2021-08-23 21:51:10|87238.4|87134.4|87232.6|87128.6|87239|87135|87228.6|87124.6|16
1629755480000|2021-08-23 21:51:20|87229.4|87125.4|87240.4|87136.4|87240.6|87136.6|87228.2|87124.2|38
1629755490000|2021-08-23 21:51:30|87241.9|87137.9|87239.8|87135.8|87241.9|87137.9|87216.3|87112.3|39
1629755500000|2021-08-23 21:51:40|87241.7|87137.7|87236.4|87132.4|87241.7|87137.7|87226.5|87122.5|25
1629755510000|2021-08-23 21:51:50|87228.8|87124.8|87236.2|87132.2|87240.5|87136.5|87225.8|87121.8|15
1629755520000|2021-08-23 21:52:00|87236.9|87132.9|87230.9|87126.9|87237.9|87133.9|87228.8|87124.8|42
1629755530000|2021-08-23 21:52:10|87231.1|87127.1|87237.8|87133.8|87239.3|87135.3|87226.4|87122.4|54
1629755540000|2021-08-23 21:52:20|87239.3|87135.3|87238.6|87134.6|87240.7|87136.7|87214.4|87110.4|38
1629755550000|2021-08-23 21:52:30|87239.5|87135.5|87229.3|87125.3|87239.5|87135.5|87226.5|87122.5|7
1629755560000|2021-08-23 21:52:40|87232.3|87128.3|87227.9|87123.9|87236.3|87132.3|87211.1|87107.1|6
1629755570000|2021-08-23 21:52:50|87227.8|87123.8|87235.5|87131.5|87235.5|87131.5|87224.6|87120.6|7
1629755580000|2021-08-23 21:53:00|87235.2|87131.2|87214.1|87110.1|87235.2|87131.2|87214.1|87110.1|4
1629755590000|2021-08-23 21:53:10|87215.4|87111.4|87214.7|87110.7|87215.7|87111.7|87214.7|87110.7|5
1629755600000|2021-08-23 21:53:20|87249.7|87145.7|87233.8|87129.8|87249.7|87145.7|87215.3|87111.3|24
1629755610000|2021-08-23 21:53:30|87227.4|87123.4|87223.7|87119.7|87230.3|87126.3|87223.7|87119.7|5
1629755620000|2021-08-23 21:53:40|87211.2|87107.2|87211.4|87107.4|87212.1|87108.1|87209.2|87105.2|11
1629755630000|2021-08-23 21:53:50|87211.2|87107.2|87210.9|87106.9|87211.4|87107.4|87210.6|87106.6|7
1629755640000|2021-08-23 21:54:00|87213.3|87109.3|87212.3|87108.3|87213.3|87109.3|87207.8|87103.8|5
1629755650000|2021-08-23 21:54:10|87213|87109|87212.9|87108.9|87213|87109|87212.7|87108.7|3
1629755660000|2021-08-23 21:54:20|87212.4|87108.4|87225|87121|87237.8|87133.8|87206.6|87102.6|14
1629755670000|2021-08-23 21:54:30|87224.7|87120.7|87222.2|87118.2|87233.5|87129.5|87222.2|87118.2|9
1629755680000|2021-08-23 21:54:40|87226.3|87122.3|87222.4|87118.4|87226.3|87122.3|87222.4|87118.4|6
1629755690000|2021-08-23 21:54:50|87222.5|87118.5|87223.2|87119.2|87227.1|87123.1|87208.1|87104.1|8
1629755700000|2021-08-23 21:55:00|87225.6|87121.6|87223.1|87119.1|87235.5|87131.5|87216.7|87112.7|19
1629755710000|2021-08-23 21:55:10|87235.8|87131.8|87223.2|87119.2|87236.7|87132.7|87221.4|87117.4|21
1629755720000|2021-08-23 21:55:20|87226.9|87122.9|87224.2|87120.2|87229.6|87125.6|87223.2|87119.2|9
1629755730000|2021-08-23 21:55:30|87223.1|87119.1|87235.2|87131.2|87239.3|87135.3|87220.1|87116.1|11
1629755740000|2021-08-23 21:55:40|87235|87131|87227.6|87123.6|87235|87131|87227.6|87123.6|4
1629755750000|2021-08-23 21:55:50|87232.5|87128.5|87235.1|87131.1|87235.1|87131.1|87228.6|87124.6|3
1629755760000|2021-08-23 21:56:00|87228.9|87124.9|87226.1|87122.1|87228.9|87124.9|87223.4|87119.4|3
1629755770000|2021-08-23 21:56:10|87216.1|87112.1|87232.4|87128.4|87233.2|87129.2|87215.9|87111.9|5
1629755780000|2021-08-23 21:56:20|87231.4|87127.4|87225.2|87121.2|87231.4|87127.4|87225.2|87121.2|2
1629755790000|2021-08-23 21:56:30|87225.7|87121.7|87230.9|87126.9|87232.6|87128.6|87218.3|87114.3|13
1629755800000|2021-08-23 21:56:40|87224.1|87120.1|87234.4|87130.4|87238.9|87134.9|87222|87118|13
1629755810000|2021-08-23 21:56:50|87242.3|87138.3|87237|87133|87247.9|87143.9|87219.8|87115.8|14
1629755820000|2021-08-23 21:57:00|87246.2|87142.2|87227.1|87123.1|87246.2|87142.2|87226.8|87122.8|6
1629755830000|2021-08-23 21:57:10|87226.7|87122.7|87228.6|87124.6|87245.1|87141.1|87226.7|87122.7|25
1629755840000|2021-08-23 21:57:20|87230.2|87126.2|87231|87127|87231.9|87127.9|87230.1|87126.1|6
1629755850000|2021-08-23 21:57:30|87234.5|87130.5|87232.5|87128.5|87246.4|87142.4|87232.5|87128.5|13
1629755860000|2021-08-23 21:57:40|87230.4|87126.4|87230.4|87126.4|87250.2|87146.2|87230.4|87126.4|7
1629755870000|2021-08-23 21:57:50|87237.7|87133.7|87236.6|87132.6|87243.8|87139.8|87232.5|87128.5|9
1629755880000|2021-08-23 21:58:00|87241.7|87137.7|87218.1|87114.1|87241.7|87137.7|87218|87114|5
1629755890000|2021-08-23 21:58:10|87223.6|87119.6|87221.9|87117.9|87230.4|87126.4|87221.9|87117.9|7
1629755900000|2021-08-23 21:58:20|87222|87118|87217.6|87113.6|87222|87118|87217.6|87113.6|4
1629755910000|2021-08-23 21:58:30|87224.9|87120.9|87240.8|87136.8|87240.8|87136.8|87223.2|87119.2|11
1629755920000|2021-08-23 21:58:40|87236.9|87132.9|87238.4|87134.4|87248.7|87144.7|87213.7|87109.7|25
1629755930000|2021-08-23 21:58:50|87234.8|87130.8|87227.9|87123.9|87234.8|87130.8|87226.8|87122.8|8
1629755940000|2021-08-23 21:59:00|87241.2|87137.2|87231.4|87127.4|87241.2|87137.2|87218.1|87114.1|10
1629755950000|2021-08-23 21:59:10|87228.6|87124.6|87237.5|87133.5|87242.5|87138.5|87224.2|87120.2|8
1629755960000|2021-08-23 21:59:20|87234|87130|87228.5|87124.5|87236.8|87132.8|87224.1|87120.1|13
1629755970000|2021-08-23 21:59:30|87230.1|87126.1|87255.3|87151.3|87255.3|87151.3|87228.7|87124.7|4
1629755980000|2021-08-23 21:59:40|87195.9|87091.9|87201.7|87097.7|87204.6|87100.6|87195.9|87091.9|3
1629755990000|2021-08-23 21:59:50|87209.7|87105.7|87221.8|87117.8|87221.8|87117.8|87209.7|87105.7|2
1629756000000|2021-08-23 22:00:00|87218.1|87114.1|87170.6|87066.6|87232.8|87128.8|87169.1|87065.1|57
1629756010000|2021-08-23 22:00:10|87170.9|87066.9|87163.3|87059.3|87173.3|87069.3|87162.8|87058.8|42
1629756020000|2021-08-23 22:00:20|87164.3|87060.3|87164.9|87060.9|87168.1|87064.1|87161.1|87057.1|44
1629756030000|2021-08-23 22:00:30|87165.5|87061.5|87159.9|87055.9|87166|87062|87159.9|87055.9|29
1629756040000|2021-08-23 22:00:40|87159.7|87055.7|87162.1|87058.1|87164.5|87060.5|87157.7|87053.7|36
1629756050000|2021-08-23 22:00:50|87162.7|87058.7|87204.4|87100.4|87204.4|87100.4|87158.8|87054.8|38
1629756060000|2021-08-23 22:01:00|87204.8|87100.8|87202.8|87098.8|87207|87103|87194.5|87090.5|56
1629756070000|2021-08-23 22:01:10|87202.2|87098.2|87203.6|87099.6|87204.2|87100.2|87199.8|87095.8|36
1629756080000|2021-08-23 22:01:20|87203.8|87099.8|87202.4|87098.4|87204.8|87100.8|87200.2|87096.2|23
1629756090000|2021-08-23 22:01:30|87202.3|87098.3|87202.2|87098.2|87204.2|87100.2|87199.8|87095.8|24
1629756100000|2021-08-23 22:01:40|87202.7|87098.7|87203.2|87099.2|87209.5|87105.5|87202.3|87098.3|20
1629756110000|2021-08-23 22:01:50|87203.4|87099.4|87207.6|87103.6|87214.4|87110.4|87189|87085|49
1629756120000|2021-08-23 22:02:00|87213.5|87109.5|87207|87103|87213.5|87109.5|87204.6|87100.6|55
1629756130000|2021-08-23 22:02:10|87206.7|87102.7|87203.7|87099.7|87208.1|87104.1|87202|87098|74
1629756140000|2021-08-23 22:02:20|87203.9|87099.9|87158.8|87054.8|87203.9|87099.9|87150.7|87046.7|47
1629756150000|2021-08-23 22:02:30|87161.2|87057.2|87159.9|87055.9|87161.9|87057.9|87155|87051|18
1629756160000|2021-08-23 22:02:40|87158.3|87054.3|87156.5|87052.5|87160|87056|87156|87052|14
1629756170000|2021-08-23 22:02:50|87158.9|87054.9|87157.7|87053.7|87160|87056|87155.6|87051.6|26
1629756180000|2021-08-23 22:03:00|87162.6|87058.6|87159.8|87055.8|87162.6|87058.6|87156.6|87055.6|22
1629756190000|2021-08-23 22:03:10|87156.5|87052.5|87159.6|87055.6|87162.3|87058.3|87155.9|87052.5|17
1629756200000|2021-08-23 22:03:20|87161.9|87057.9|87160|87056|87163.2|87059.2|87159.5|87055.5|20
1629756210000|2021-08-23 22:03:30|87160.2|87056.2|87162.7|87058.7|87163.7|87059.7|87160.2|87056.2|14
1629756220000|2021-08-23 22:03:40|87162.5|87058.5|87164.6|87060.6|87164.7|87060.7|87162.5|87058.5|7
1629756230000|2021-08-23 22:03:50|87163.1|87061|87156.8|87068.4|87165.9|87068.4|87156.5|87056.7|16
1629756240000|2021-08-23 22:04:00|87153.3|87069.6|87165.2|87061.2|87165.2|87069.6|87153.3|87059.6|12
1629756250000|2021-08-23 22:04:10|87164.9|87060.9|87162.4|87058.4|87166.8|87064.7|87155.2|87057.9|20
1629756260000|2021-08-23 22:04:20|87163.5|87059.5|87155.6|87058.4|87163.7|87059.8|87155.4|87054.9|57
1629756270000|2021-08-23 22:04:30|87156.7|87057.2|87160|87056.7|87160|87060.6|87153.9|87055.5|21
1629756280000|2021-08-23 22:04:40|87155.7|87060.5|87159.6|87058|87161.8|87064.2|87155.5|87057.8|10
1629756290000|2021-08-23 22:04:50|87156.2|87063.9|87156.5|87061.9|87166.3|87063.9|87156.1|87060|7
1629756300000|2021-08-23 22:05:00|87153.8|87062.3|87153.8|87055.9|87159.5|87062.3|87148.8|87054.6|17
1629756310000|2021-08-23 22:05:10|87159.5|87062|87149|87052.8|87162.8|87062.9|87147.4|87052.7|20
1629756320000|2021-08-23 22:05:20|87147.4|87055.7|87152.9|87054.2|87155.1|87055.8|87147.3|87052.8|9
1629756330000|2021-08-23 22:05:30|87150.5|87055.5|87155.7|87055.4|87155.7|87058.1|87150.5|87050.4|10
1629756340000|2021-08-23 22:05:40|87150.6|87057.7|87152.2|87052.4|87154.9|87058.2|87150.2|87052.4|13
1629756350000|2021-08-23 22:05:50|87152.8|87051.7|87145.1|87055.9|87152.8|87055.9|87143.8|87051.7|11
1629756360000|2021-08-23 22:06:00|87150.9|87052.5|87147.7|87053.1|87151.8|87054.9|87145.2|87048.4|9
1629756370000|2021-08-23 22:06:10|87153.3|87049.3|87155.9|87053.5|87157.3|87059.8|87150.7|87049.3|16
1629756380000|2021-08-23 22:06:20|87147.9|87057.2|87149.4|87056.8|87150.9|87060.3|87145.2|87054.3|12
1629756390000|2021-08-23 22:06:30|87151.8|87052.6|87144.8|87057.4|87151.8|87059.6|87144.6|87052.6|16
1629756400000|2021-08-23 22:06:40|87147.7|87053.4|87153.3|87056|87154.2|87057.7|87147.7|87048.9|12
1629756410000|2021-08-23 22:06:50|87152.5|87051.8|87148.8|87054.2|87152.5|87061.9|87141.2|87051.8|8
1629756420000|2021-08-23 22:07:00|87155|87051|87143.3|87053.3|87155|87058.4|87143.3|87050.4|12
1629756430000|2021-08-23 22:07:10|87150.8|87063.5|87152|87050.8|87152|87064.3|87142.3|87050.8|23
1629756440000|2021-08-23 22:07:20|87150.9|87051.9|87149|87057.5|87150.9|87060|87145.7|87051.9|11
1629756450000|2021-08-23 22:07:30|87148.1|87055.5|87151.4|87050.5|87151.4|87057.6|87146.5|87050.5|14
1629756460000|2021-08-23 22:07:40|87151.3|87050.9|87151.7|87058.1|87154|87059.1|87140.7|87050.9|10
1629756470000|2021-08-23 22:07:50|87153.8|87054.4|87153.5|87055|87153.8|87059.2|87148.5|87054.4|7
1629756480000|2021-08-23 22:08:00|87152.2|87051.7|87158.3|87058.2|87161.6|87063.5|87146.7|87047.9|15
1629756490000|2021-08-23 22:08:10|87151.6|87062.4|87152.9|87049.9|87157.1|87062.4|87150.5|87047.6|9
1629756500000|2021-08-23 22:08:20|87150.9|87047.8|87157|87062.2|87157|87064|87147.1|87047.8|12
1629756510000|2021-08-23 22:08:30|87157.6|87060.1|87151.4|87057.9|87157.6|87062.7|87147.3|87057.9|7
1629756520000|2021-08-23 22:08:40|87150.1|87049.9|87151.4|87063.1|87155.2|87063.1|87141|87049.9|10
1629756530000|2021-08-23 22:08:50|87151.1|87062.4|87151.4|87052.3|87156.1|87063.3|87139.7|87052.3|16
1629756540000|2021-08-23 22:09:00|87153.4|87049.4|87155.3|87059.7|87155.4|87059.7|87148|87045.7|15
1629756550000|2021-08-23 22:09:10|87156.5|87055.6|87150.6|87059.5|87156.9|87062|87148.6|87055.6|8
1629756560000|2021-08-23 22:09:20|87151|87055.6|87156.1|87061.9|87156.1|87061.9|87143.3|87055.1|9
1629756570000|2021-08-23 22:09:30|87149.6|87063.1|87146.3|87060.5|87153.3|87063.1|87146.2|87056.1|8
1629756580000|2021-08-23 22:09:40|87147.5|87053.9|87165.4|87061.4|87165.4|87061.4|87146.5|87048.7|6
1629756590000|2021-08-23 22:09:50|87161.5|87057.5|87160.6|87056.6|87161.5|87061.9|87158.3|87054.3|5
1629756600000|2021-08-23 22:10:00|87161|87057|87160.2|87060.3|87161.2|87060.3|87155.4|87053.2|12
1629756610000|2021-08-23 22:10:10|87159.6|87056.6|87152.4|87059.1|87162.7|87059.1|87152.4|87055.8|6
1629756620000|2021-08-23 22:10:20|87150.8|87061.4|87150.5|87062.3|87154.4|87062.3|87147.9|87056|9
1629756630000|2021-08-23 22:10:30|87154.6|87056.7|87157.6|87056.5|87157.6|87058.2|87146.2|87053.3|24
1629756640000|2021-08-23 22:10:40|87155|87054.8|87150.7|87050.5|87155.3|87062.1|87148.7|87048.4|15
1629756650000|2021-08-23 22:10:50|87145.2|87057.9|87152.8|87053.7|87157|87062|87145.2|87053.5|21
1629756660000|2021-08-23 22:11:00|87153.1|87054.8|87157.4|87107.4|87200.6|87118.1|87153.1|87054.8|62
1629756670000|2021-08-23 22:11:10|87158.5|87108.5|87154.3|87104.3|87158.5|87108.5|87154.3|87104.3|65
1629756680000|2021-08-23 22:11:20|87154.7|87104.7|87156.3|87106.3|87157.3|87107.3|87153.1|87103.1|64
1629756690000|2021-08-23 22:11:30|87156.9|87106.9|87152|87102|87156.9|87106.9|87149.9|87099.9|71
1629756700000|2021-08-23 22:11:40|87152.6|87102.6|87155.3|87105.3|87156.2|87106.2|87152.6|87102.6|67
1629756710000|2021-08-23 22:11:50|87155.6|87105.6|87153.1|87103.1|87155.7|87105.7|87152.1|87102.1|59
1629756720000|2021-08-23 22:12:00|87153.5|87103.5|87155.1|87105.1|87156.1|87106.1|87149.4|87099.4|71
1629756730000|2021-08-23 22:12:10|87154.6|87104.6|87150.7|87100.7|87155.6|87105.6|87148.1|87098.1|66
1629756740000|2021-08-23 22:12:20|87147.1|87097.1|87155.3|87105.3|87155.8|87105.8|87146.7|87080.1|73
1629756750000|2021-08-23 22:12:30|87155.6|87105.6|87154.1|87104.1|87157.4|87107.4|87147.7|87097.7|70
1629756760000|2021-08-23 22:12:40|87154.8|87104.8|87151.6|87101.6|87155.8|87105.8|87148.2|87098.2|64
1629756770000|2021-08-23 22:12:50|87152.7|87102.7|87151.2|87101.2|87155.9|87105.9|87146|87074.2|74
1629756780000|2021-08-23 22:13:00|87151.1|87101.1|87149.8|87099.8|87152.4|87102.4|87140.2|87090.2|61
1629756790000|2021-08-23 22:13:10|87149.7|87099.7|87152.3|87102.3|87154.1|87104.1|87149.1|87099.1|57
1629756800000|2021-08-23 22:13:20|87153.3|87103.3|87150.9|87100.9|87154.2|87104.2|87148.4|87098.4|57
1629756810000|2021-08-23 22:13:30|87151.9|87101.9|87151.9|87101.9|87152.7|87102.7|87148.6|87098.6|48
1629756820000|2021-08-23 22:13:40|87151.4|87101.4|87152.5|87102.5|87154.1|87104.1|87151|87101|44
1629756830000|2021-08-23 22:13:50|87152.7|87102.7|87152|87102|87153|87103|87150.4|87100.4|44
1629756840000|2021-08-23 22:14:00|87150.8|87100.8|87152.1|87102.1|87156|87106|87150.1|87100.1|51
1629756850000|2021-08-23 22:14:10|87152.3|87102.3|87154.2|87104.2|87155.5|87105.5|87151.6|87101.6|57
1629756860000|2021-08-23 22:14:20|87154.4|87104.4|87147.7|87097.7|87160|87110|87147.5|87097.5|53
1629756870000|2021-08-23 22:14:30|87148.7|87098.7|87148.9|87098.9|87150.2|87100.2|87147.4|87097.4|56
1629756880000|2021-08-23 22:14:40|87149|87099|87148.2|87098.2|87149|87099|87147|87097|26
1629756890000|2021-08-23 22:14:50|87149.1|87099.1|87149.5|87099.5|87150.7|87100.7|87149.1|87099.1|47
1629756900000|2021-08-23 22:15:00|87149.7|87099.7|87148.1|87098.1|87150.8|87100.8|87146.1|87096.1|40
1629756910000|2021-08-23 22:15:10|87146.9|87096.9|87147.9|87097.9|87152.4|87102.4|87146.9|87096.9|62
1629756920000|2021-08-23 22:15:20|87148.5|87098.5|87143.1|87093.1|87149.3|87099.3|87139.8|87089.8|35
1629756930000|2021-08-23 22:15:30|87144.8|87094.8|87150.7|87100.7|87151.7|87101.7|87141.6|87091.6|30
1629756940000|2021-08-23 22:15:40|87152.7|87102.7|87155.9|87105.9|87157.9|87107.9|87151.5|87101.5|54
1629756950000|2021-08-23 22:15:50|87154.8|87104.8|87149.5|87099.5|87154.8|87104.8|87149.4|87099.4|45
1629756960000|2021-08-23 22:16:00|87149.8|87099.8|87149.6|87099.6|87150.3|87100.3|87149|87099|32
1629756970000|2021-08-23 22:16:10|87150.1|87100.1|87150.2|87100.2|87150.7|87100.7|87148.1|87098.1|41
1629756980000|2021-08-23 22:16:20|87149.8|87099.8|87140.4|87090.4|87149.9|87099.8|87132.2|87070.4|35
1629756990000|2021-08-23 22:16:30|87139.7|87089.7|87137.1|87087.1|87141.2|87091.2|87135.1|87085.1|35
1629757000000|2021-08-23 22:16:40|87137.5|87087.5|87137.9|87087.9|87139.2|87089.2|87137.5|87087.5|24
1629757010000|2021-08-23 22:16:50|87138.1|87088.1|87138.2|87088.2|87149.1|87089.9|87134.6|87078.4|17
1629757020000|2021-08-23 22:17:00|87137.3|87087.3|87138.1|87088.1|87148.3|87089|87137.3|87074.3|26
1629757030000|2021-08-23 22:17:10|87137.3|87087.3|87139.6|87089.6|87140.1|87090.1|87137.3|87087.3|12
1629757040000|2021-08-23 22:17:20|87138.2|87088.2|87136.2|87086.2|87139.4|87089.4|87135.9|87085.9|19
1629757050000|2021-08-23 22:17:30|87136.1|87086.1|87138.8|87088.8|87147.1|87089.1|87135.4|87076.5|28
1629757060000|2021-08-23 22:17:40|87138.7|87088.7|87135.5|87085.5|87139.8|87089.8|87135.5|87085.5|11
1629757070000|2021-08-23 22:17:50|87135.8|87085.8|87135.2|87085.2|87137.2|87087.2|87134.7|87084.7|10
1629757080000|2021-08-23 22:18:00|87136.3|87086.3|87134.8|87084.8|87137.6|87087.6|87133.1|87083.1|19
1629757090000|2021-08-23 22:18:10|87136.6|87086.6|87134.3|87084.3|87136.9|87086.9|87133.3|87083.3|18
1629757100000|2021-08-23 22:18:20|87134.7|87084.7|87134.2|87084.2|87135.5|87085.5|87132.2|87082.2|23
1629757110000|2021-08-23 22:18:30|87134.8|87084.8|87136|87086|87145.5|87086|87133.6|87073.2|13
1629757120000|2021-08-23 22:18:40|87135.5|87085.5|87134.9|87084.9|87144.3|87086|87134.8|87073.7|25
1629757130000|2021-08-23 22:18:50|87135|87085|87134.3|87084.3|87144.6|87085|87131.4|87073.4|17
1629757140000|2021-08-23 22:19:00|87134.7|87084.7|87135.4|87085.4|87145.4|87085.5|87134|87073.6|22
1629757150000|2021-08-23 22:19:10|87134.7|87084.7|87133.1|87083.1|87134.7|87084.7|87131.6|87081.6|8
1629757160000|2021-08-23 22:19:20|87133.7|87083.7|87134.5|87084.5|87134.8|87084.8|87132.9|87082.9|18
1629757170000|2021-08-23 22:19:30|87134|87084|87146.8|87074.3|87148.7|87085.1|87132.7|87073.5|20
1629757180000|2021-08-23 22:19:40|87145.4|87074|87146|87072.6|87146|87086.6|87134.4|87072.6|9
1629757190000|2021-08-23 22:19:50|87147.9|87071.5|87144.9|87073.9|87147.9|87085.1|87134.3|87071.5|23
1629757200000|2021-08-23 22:20:00|87134.5|87084.5|87133.3|87083.3|87134.8|87084.8|87131.4|87081.4|16
1629757210000|2021-08-23 22:20:10|87133.9|87083.9|87135.9|87085.9|87146|87085.9|87133.1|87070.1|15
1629757220000|2021-08-23 22:20:20|87133.9|87083.9|87134.9|87084.9|87135.7|87085.7|87130.7|87080.7|19
1629757230000|2021-08-23 22:20:30|87132.1|87082.1|87134.9|87084.9|87134.9|87084.9|87132.1|87082.1|18
1629757240000|2021-08-23 22:20:40|87134.7|87084.7|87137|87087|87152.2|87088.6|87130.5|87069.7|20
1629757250000|2021-08-23 22:20:50|87134.2|87084.2|87136.5|87086.5|87147|87087.2|87134.1|87074.4|20
1629757260000|2021-08-23 22:21:00|87131.6|87081.6|87134.3|87084.3|87142.8|87084.9|87130.5|87072.4|16
1629757270000|2021-08-23 22:21:10|87132.9|87082.9|87133.1|87083.1|87135|87085|87131.1|87081.1|15
1629757280000|2021-08-23 22:21:20|87134.1|87084.1|87133.8|87083.8|87146.1|87087.6|87131.1|87071.1|28
1629757290000|2021-08-23 22:21:30|87133.6|87083.6|87146|87071.4|87147.3|87086.5|87131.8|87069.2|32
1629757300000|2021-08-23 22:21:40|87145|87074.3|87144.2|87072|87146.3|87085.2|87133.1|87072|27
1629757310000|2021-08-23 22:21:50|87143.8|87073|87133.8|87083.8|87143.8|87085.3|87131.1|87073|20
1629757320000|2021-08-23 22:22:00|87132|87082|87134.9|87084.9|87144|87085.8|87132|87071.5|21
1629757330000|2021-08-23 22:22:10|87135.5|87085.5|87134.3|87084.3|87145.8|87085.6|87132.2|87075.5|14
1629757340000|2021-08-23 22:22:20|87144.6|87072.9|87134.8|87084.8|87144.6|87085|87132.9|87072.9|16
1629757350000|2021-08-23 22:22:30|87132.2|87082.2|87136.5|87086.5|87148.3|87087|87132.2|87071.6|16
1629757360000|2021-08-23 22:22:40|87134.6|87084.6|87144.4|87074.2|87144.4|87086.3|87134.2|87074.2|12
1629757370000|2021-08-23 22:22:50|87131.9|87081.9|87133.7|87083.7|87144.2|87083.9|87131.9|87070.7|18
1629757380000|2021-08-23 22:23:00|87133.9|87083.9|87135.1|87085.1|87146.9|87085.1|87132.7|87071.2|17
1629757390000|2021-08-23 22:23:10|87134.3|87084.3|87133.1|87083.1|87148.6|87085.7|87132.7|87069|16
1629757400000|2021-08-23 22:23:20|87133|87083|87144.9|87072.4|87146.7|87085.5|87132|87070.5|22
1629757410000|2021-08-23 22:23:30|87145.2|87071.1|87143.8|87073.6|87152.5|87083.4|87132.4|87069.3|15
1629757420000|2021-08-23 22:23:40|87143.2|87073|87134.5|87084.5|87145.2|87084.8|87131.7|87072.7|21
1629757430000|2021-08-23 22:23:50|87134.1|87084.1|87136.6|87086.6|87147.1|87086.8|87134.1|87073.2|18
1629757440000|2021-08-23 22:24:00|87134.6|87084.6|87131.3|87081.3|87145.4|87086.8|87131.3|87069.7|21
1629757450000|2021-08-23 22:24:10|87131.1|87081.1|87136.2|87086.2|87148.1|87087.5|87131.1|87073.8|20
1629757460000|2021-08-23 22:24:20|87133.7|87083.7|87134.1|87084.1|87148.7|87086.1|87131.7|87070|33
1629757470000|2021-08-23 22:24:30|87135.2|87085.2|87134.8|87084.8|87147.4|87086.6|87132.8|87074.4|26
1629757480000|2021-08-23 22:24:40|87134.9|87084.9|87135|87085|87135.3|87085.3|87131.8|87081.8|27
1629757490000|2021-08-23 22:24:50|87133.4|87083.4|87148.4|87077.9|87163|87088.2|87133.3|87063.1|11
1629757500000|2021-08-23 22:25:00|87138.2|87088.2|87148.7|87074.7|87148.7|87088.4|87134.9|87074.7|20
1629757510000|2021-08-23 22:25:10|87137.6|87087.6|87135.8|87085.8|87146.5|87087.8|87134.7|87074|16
1629757520000|2021-08-23 22:25:20|87132.6|87082.6|87136.1|87086.1|87146.1|87086.1|87131.7|87072.4|34
1629757530000|2021-08-23 22:25:30|87134.5|87084.5|87134.8|87084.8|87146.2|87087.2|87134.3|87074.8|25
1629757540000|2021-08-23 22:25:40|87134.2|87084.2|87136.1|87086.1|87136.8|87086.8|87134|87084|23
1629757550000|2021-08-23 22:25:50|87135.6|87085.6|87133.4|87083.4|87137.2|87087.2|87132.3|87082.3|21
1629757560000|2021-08-23 22:26:00|87134.4|87084.4|87134.2|87084.2|87137.1|87087.1|87129.8|87079.8|14
1629757570000|2021-08-23 22:26:10|87132.7|87082.7|87132.3|87082.3|87143.3|87087.4|87131.4|87073.3|35
1629757580000|2021-08-23 22:26:20|87132.2|87082.2|87132.2|87082.2|87142.6|87085.2|87130.9|87070.7|19
1629757590000|2021-08-23 22:26:30|87133.3|87083.3|87134|87084|87144.2|87084.3|87130.2|87072.5|23
1629757600000|2021-08-23 22:26:40|87143.9|87073.1|87148.1|87073.5|87148.1|87086.2|87134|87073.1|23
1629757610000|2021-08-23 22:26:50|87147.5|87073.9|87134.7|87084.7|87147.5|87084.7|87130.2|87069|20
1629757620000|2021-08-23 22:27:00|87133.6|87083.6|87144.3|87071.7|87145.7|87085|87132.1|87071|24
1629757630000|2021-08-23 22:27:10|87145.2|87072.6|87135.3|87085.3|87145.5|87086.2|87132.9|87072.6|20
1629757640000|2021-08-23 22:27:20|87136.2|87086.2|87133.2|87083.2|87136.2|87086.2|87129.9|87079.9|8
1629757650000|2021-08-23 22:27:30|87132.4|87082.4|87136.9|87086.9|87148.5|87087.5|87132.1|87071.5|16
1629757660000|2021-08-23 22:27:40|87136.2|87086.2|87132|87082|87154.4|87086.8|87128.6|87071.4|28
1629757670000|2021-08-23 22:27:50|87132.1|87082.1|87136.2|87086.2|87146.7|87087.4|87132.1|87070.7|18
1629757680000|2021-08-23 22:28:00|87137.8|87087.8|87148.2|87074.6|87148.4|87087.9|87135.8|87071.9|20
1629757690000|2021-08-23 22:28:10|87147.4|87074.3|87131.3|87081.3|87147.4|87086.4|87129.4|87073.8|19
1629757700000|2021-08-23 22:28:20|87130.9|87080.9|87132.3|87082.3|87143.4|87082.6|87130.9|87070.5|18
1629757710000|2021-08-23 22:28:30|87143|87071.4|87134|87084|87144.3|87084.7|87132.1|87071.4|18
1629757720000|2021-08-23 22:28:40|87128.9|87078.9|87131|87081|87142.4|87081|87128.9|87070.5|7
1629757730000|2021-08-23 22:28:50|87130.9|87080.9|87132|87082|87160.7|87082|87130.9|87061.3|12
1629757740000|2021-08-23 22:29:00|87131.3|87081.3|87144|87070.8|87149.6|87082.2|87131.1|87067.8|6
1629757750000|2021-08-23 22:29:10|87131.1|87081.1|87132.1|87082.1|87146|87082.1|87126.5|87060.2|17
1629757760000|2021-08-23 22:29:20|87132.7|87082.7|87147.2|87069.1|87147.2|87082.7|87131.9|87069.1|9
1629757770000|2021-08-23 22:29:30|87132.4|87082.4|87141.4|87068.9|87143.9|87082.4|87132.4|87062.8|7
1629757780000|2021-08-23 22:29:40|87130.3|87080.3|87130.7|87080.7|87143.5|87080.7|87130.3|87069|9
1629757790000|2021-08-23 22:29:50|87143|87068.9|87146.7|87070.5|87146.7|87083|87132.2|87068.9|7
1629757800000|2021-08-23 22:30:00|87143.2|87072.8|87138|87063.4|87143.2|87077.4|87121.8|87061.9|37
1629757810000|2021-08-23 22:30:10|87124|87074|87134.5|87063.2|87135.2|87074.7|87121.4|87062.1|14
1629757820000|2021-08-23 22:30:20|87123.2|87073.2|87125|87075|87128.5|87078.5|87123.2|87073.2|12
1629757830000|2021-08-23 22:30:30|87123.4|87073.4|87126.3|87076.3|87132.4|87076.3|87121.8|87061.5|10
1629757840000|2021-08-23 22:30:40|87125.4|87075.4|87122.5|87072.5|87125.4|87075.4|87122.5|87072.5|3
1629757850000|2021-08-23 22:30:50|87124.5|87074.5|87132.7|87059.3|87134.3|87074.5|87121.6|87057.8|22
1629757860000|2021-08-23 22:31:00|87134.9|87059.2|87123.8|87073.8|87134.9|87073.8|87119.1|87058.1|21
1629757870000|2021-08-23 22:31:10|87121.1|87071.1|87121.3|87071.3|87122.6|87072.6|87119.8|87069.8|11
1629757880000|2021-08-23 22:31:20|87120.2|87070.2|87122.5|87072.5|87122.5|87072.5|87120.2|87070.2|11
1629757890000|2021-08-23 22:31:30|87123.5|87073.5|87134.5|87060.3|87137.9|87073.5|87120.9|87060|14
1629757900000|2021-08-23 22:31:40|87134.4|87069.4|87131.2|87059.4|87134.4|87072.5|87118.8|87057.2|14
1629757910000|2021-08-23 22:31:50|87133.3|87057.1|87134.3|87062.1|87136.3|87063.3|87133.3|87056.9|8
1629757920000|2021-08-23 22:32:00|87119.6|87069.6|87134.2|87060.9|87134.2|87073.7|87119|87060.6|18
1629757930000|2021-08-23 22:32:10|87133.5|87060.8|87121.8|87071.8|87134.8|87071.8|87120.7|87060.8|14
1629757940000|2021-08-23 22:32:20|87130.7|87059.7|87133.3|87062.8|87136.1|87072.3|87119.4|87059.7|10
1629757950000|2021-08-23 22:32:30|87123.3|87073.3|87121.5|87071.5|87133.5|87073.3|87120.8|87061|14
1629757960000|2021-08-23 22:32:40|87120|87070|87114.2|87064.2|87132.7|87071.1|87114.2|87054|13
1629757970000|2021-08-23 22:32:50|87116.9|87066.9|87130.9|87056.7|87133.3|87067|87116.8|87054.6|11
1629757980000|2021-08-23 22:33:00|87115.4|87065.4|87121.7|87071.7|87130|87071.7|87115.4|87057.5|9
1629757990000|2021-08-23 22:33:10|87123.1|87073.1|87134.8|87061.5|87137.6|87073.5|87121.9|87056.1|13
1629758000000|2021-08-23 22:33:20|87137.7|87058.8|87138.9|87068.9|87138.9|87068.9|87133.3|87057.6|6
1629758010000|2021-08-23 22:33:30|87138|87064.3|87131.4|87058.9|87138|87070.8|87118.2|87058.9|16
1629758020000|2021-08-23 22:33:40|87131.6|87058.3|87137.2|87063.7|87138.7|87075.4|87117.6|87055.7|15
1629758030000|2021-08-23 22:33:50|87139.3|87062.7|87123.6|87073.6|87139.3|87073.6|87121.8|87060.8|12
1629758040000|2021-08-23 22:34:00|87135.4|87063|87123.7|87073.7|87136.8|87076.1|87122.9|87061.4|11
1629758050000|2021-08-23 22:34:10|87123.4|87073.4|87122.1|87072.1|87138.2|87073.4|87122.1|87059.4|10
1629758060000|2021-08-23 22:34:20|87122.3|87072.3|87134.2|87057.8|87136.2|87072.3|87119.9|87057.8|12
1629758070000|2021-08-23 22:34:30|87131.5|87057.9|87120.6|87070.6|87136|87070.6|87118.2|87054.5|9
1629758080000|2021-08-23 22:34:40|87118.8|87068.8|87133.1|87059|87133.1|87070.2|87118.8|87058.6|4
1629758090000|2021-08-23 22:34:50|87133.3|87059.5|87134.1|87061.9|87137.2|87075.1|87118.3|87058.1|17
1629758100000|2021-08-23 22:35:00|87132.2|87062.1|87133.8|87058.5|87137.9|87071.5|87121.5|87057.5|12
1629758110000|2021-08-23 22:35:10|87136.7|87056.4|87119.3|87069.3|87136.7|87077|87119.3|87056.4|10
1629758120000|2021-08-23 22:35:20|87119.2|87069.2|87130.7|87058.2|87136.3|87071.3|87119.2|87057.5|12
1629758130000|2021-08-23 22:35:30|87133.9|87054.8|87137.1|87062.5|87137.1|87076|87118.4|87054.8|13
1629758140000|2021-08-23 22:35:40|87119.9|87069.9|87120|87070|87132.4|87071.4|87119.6|87060.9|9
1629758150000|2021-08-23 22:35:50|87120.3|87070.3|87125.1|87075.1|87125.1|87075.1|87119.4|87069.4|7
1629758160000|2021-08-23 22:36:00|87122.2|87072.2|87118.8|87068.8|87136.4|87072.2|87118.8|87057.7|11
1629758170000|2021-08-23 22:36:10|87118.7|87068.7|87130.2|87060.1|87140.2|87072.1|87118.7|87056.8|11
1629758180000|2021-08-23 22:36:20|87140.4|87058.1|87133.9|87058.1|87140.4|87060.4|87133.9|87057.1|8
1629758190000|2021-08-23 22:36:30|87133.5|87058.6|87123.9|87073.9|87137.4|87073.9|87118.4|87057.3|6
1629758200000|2021-08-23 22:36:40|87122.7|87072.7|87119.9|87069.9|87122.9|87072.9|87119.7|87069.7|8
1629758210000|2021-08-23 22:36:50|87120.9|87070.9|87143.1|87062.5|87143.1|87077.2|87118.1|87062.5|9
1629758220000|2021-08-23 22:37:00|87151.1|87055.2|87137.9|87054.9|87151.1|87072.2|87121|87054.9|8
1629758230000|2021-08-23 22:37:10|87133.2|87056.7|87124.3|87074.3|87133.2|87076.1|87117.8|87056.7|6
1629758240000|2021-08-23 22:37:20|87135.6|87059.7|87119.1|87069.1|87135.6|87069.1|87119|87057.8|6
1629758250000|2021-08-23 22:37:30|87129.9|87059.4|87122.6|87072.6|87129.9|87072.6|87118.6|87059.4|13
1629758260000|2021-08-23 22:37:40|87123.2|87073.2|87131.7|87059.6|87138.9|87073.2|87119.9|87059.6|6
1629758270000|2021-08-23 22:37:50|87131.8|87059.7|87138.1|87061.1|87138.1|87073.8|87116.6|87054|12
1629758280000|2021-08-23 22:38:00|87120.6|87070.6|87130.2|87054.8|87135.2|87072|87117.3|87054.8|6
1629758290000|2021-08-23 22:38:10|87131.9|87057.4|87121.8|87071.8|87135.2|87071.8|87121.8|87052.6|6
1629758300000|2021-08-23 22:38:20|87121.2|87071.2|87119.2|87069.2|87131.8|87071.2|87119|87060.4|7
1629758310000|2021-08-23 22:38:30|87120|87070|87116.3|87066.3|87120|87070|87114.5|87064.5|6
1629758320000|2021-08-23 22:38:40|87116.2|87066.2|87121|87071|87126.2|87076.2|87114.9|87064.9|6
1629758330000|2021-08-23 22:38:50|87119.7|87069.7|87115.9|87065.9|87128.6|87069.7|87112.9|87050.7|7
1629758340000|2021-08-23 22:39:00|87121.5|87071.5|87113.1|87063.1|87121.5|87071.5|87112.8|87062.8|9
1629758350000|2021-08-23 22:39:10|87112.8|87062.8|87115.6|87065.6|87128.9|87066.1|87112.8|87056.6|9
1629758360000|2021-08-23 22:39:20|87123.9|87073.9|87134.2|87058.7|87134.2|87073.9|87117.2|87058.7|9
1629758370000|2021-08-23 22:39:30|87132.4|87058.4|87135.7|87058|87135.7|87068.8|87118.8|87058|8
1629758380000|2021-08-23 22:39:40|87138.4|87066.1|87132.8|87061.6|87145.3|87072.5|87118.7|87055.5|8
1629758390000|2021-08-23 22:39:50|87140|87058.1|87130.4|87056.4|87151|87066|87116|87048.7|5
1629758400000|2021-08-23 22:40:00|87116.9|87066.9|87132.6|87055.4|87140.2|87068.9|87116.9|87051.6|13
1629758410000|2021-08-23 22:40:10|87129.5|87056.9|87123.7|87073.7|87134.5|87074.5|87123.7|87054.1|7
1629758420000|2021-08-23 22:40:20|87123.1|87073.1|87130.3|87060.3|87131.7|87073.1|87118.4|87060.3|5
1629758430000|2021-08-23 22:40:30|87122.4|87072.4|87128|87055.1|87133.7|87072.5|87118|87054.8|22
1629758440000|2021-08-23 22:40:40|87135.8|87052.5|87130.3|87056|87135.8|87065.5|87115.5|87052.5|14
1629758450000|2021-08-23 22:40:50|87130.6|87056.3|87130.3|87055.3|87134.8|87072.9|87116.3|87055.3|15
1629758460000|2021-08-23 22:41:00|87114.8|87064.8|87133|87053.2|87133|87067.7|87114.8|87053.2|12
1629758470000|2021-08-23 22:41:10|87131.6|87051.7|87129.6|87056.1|87131.6|87066.8|87114.4|87051.7|9
1629758480000|2021-08-23 22:41:20|87121.5|87056.2|87131|87059|87132.6|87071.5|87120.7|87056.2|8
1629758490000|2021-08-23 22:41:30|87132.5|87057|87131.2|87054.6|87137.1|87067.2|87115.7|87054.6|7
1629758500000|2021-08-23 22:41:40|87129.9|87056.6|87116.7|87066.7|87129.9|87072|87116.7|87056.6|4
1629758510000|2021-08-23 22:41:50|87116.8|87066.8|87116.4|87066.4|87117.1|87067.1|87115.4|87065.4|8
1629758520000|2021-08-23 22:42:00|87117.5|87067.5|87118.7|87068.7|87132.4|87068.8|87116.6|87052|9
1629758530000|2021-08-23 22:42:10|87116.8|87066.8|87116.8|87066.8|87116.8|87066.8|87116.8|87066.8|1
1629758540000|2021-08-23 22:42:20|87114.9|87064.9|87128.1|87053|87134.3|87066|87113.7|87050.4|7
1629758550000|2021-08-23 22:42:30|87127.7|87052.5|87118|87068|87127.7|87069.9|87113.8|87052.5|7
1629758560000|2021-08-23 22:42:40|87115.8|87065.8|87115.3|87065.3|87116.5|87066.5|87114.3|87064.3|5
1629758570000|2021-08-23 22:42:50|87126.3|87055.3|87129.1|87058.9|87134.4|87069.9|87117.9|87054.6|7
1629758580000|2021-08-23 22:43:00|87129.5|87059.5|87129.6|87057.2|87132.3|87059.5|87129.1|87055.8|5
1629758590000|2021-08-23 22:43:10|87134.5|87055.5|87120.6|87070.6|87134.5|87071.2|87120.5|87055.5|11
1629758600000|2021-08-23 22:43:20|87133.6|87056.5|87115.8|87065.8|87133.6|87065.8|87115.8|87054.6|5
1629758610000|2021-08-23 22:43:30|87114.7|87064.7|87115.4|87065.4|87115.9|87065.9|87114.7|87064.7|4
1629758620000|2021-08-23 22:43:40|87114.3|87064.3|87117.9|87067.9|87139.5|87076.7|87114.3|87057|13
1629758630000|2021-08-23 22:43:50|87133.1|87062|87124.4|87074.4|87137.1|87076.4|87124.4|87062|16
1629758640000|2021-08-23 22:44:00|87136.7|87064.7|87138.9|87063.4|87139.3|87075.1|87124|87063.4|11
1629758650000|2021-08-23 22:44:10|87127.9|87077.9|87136.7|87064.6|87139.2|87077.9|87126.1|87064.6|16
1629758660000|2021-08-23 22:44:20|87148.9|87057.4|87122.2|87072.2|87149.6|87072.5|87122.2|87057.3|5
1629758670000|2021-08-23 22:44:30|87129.3|87079.3|87138.7|87062.3|87138.9|87079.3|87124.3|87062.3|10
1629758680000|2021-08-23 22:44:40|87139.8|87059.7|87128.3|87078.3|87142.4|87079.5|87127.1|87059.7|18
1629758690000|2021-08-23 22:44:50|87141.5|87067.4|87127.6|87077.6|87141.5|87079.3|87126.5|87067.4|9
1629758700000|2021-08-23 22:45:00|87127.8|87077.8|87137.5|87066.4|87141.8|87079.1|87127.8|87066.4|20
1629758710000|2021-08-23 22:45:10|87126.9|87076.9|87126.6|87076.6|87140.7|87082.3|87122.4|87064.3|30
1629758720000|2021-08-23 22:45:20|87136.6|87066.5|87137.4|87062.6|87141|87076.8|87125.5|87059.9|46
1629758730000|2021-08-23 22:45:30|87136.4|87063.3|87145.9|87063.5|87147.8|87069|87136.4|87061.3|14
1629758740000|2021-08-23 22:45:40|87146|87064|87145.8|87065.8|87147|87068.8|87138.5|87058.6|23
1629758750000|2021-08-23 22:45:50|87147.1|87065.4|87128.1|87078.1|87147.1|87078.3|87126.8|87062.1|9
1629758760000|2021-08-23 22:46:00|87128.6|87078.6|87150.9|87070.3|87150.9|87078.8|87128.6|87061.4|13
1629758770000|2021-08-23 22:46:10|87147.5|87068.7|87150.6|87069.9|87156.1|87073.3|87146.4|87068.7|9
1629758780000|2021-08-23 22:46:20|87147.5|87062.7|87143.2|87065.3|87158.3|87067.4|87141.5|87054.2|9
1629758790000|2021-08-23 22:46:30|87144.5|87064.7|87149.9|87069.2|87151.6|87070.1|87140.9|87064.7|25
1629758800000|2021-08-23 22:46:40|87149.7|87068.1|87147.1|87066|87149.7|87068.3|87145.5|87064.5|21
1629758810000|2021-08-23 22:46:50|87148.2|87067.2|87145.8|87062|87148.3|87067.4|87141|87062|20
1629758820000|2021-08-23 22:47:00|87145.7|87062.9|87157.6|87067.3|87159.5|87072.4|87144.8|87062|10
1629758830000|2021-08-23 22:47:10|87157.7|87071.3|87146.1|87062.3|87158.1|87072.2|87146.1|87061.5|8
1629758840000|2021-08-23 22:47:20|87148.7|87060.7|87148.9|87076.2|87151|87076.2|87142.5|87060.7|16
1629758850000|2021-08-23 22:47:30|87135.3|87085.3|87145.5|87061.4|87153.5|87085.3|87132.2|87060.1|26
1629758860000|2021-08-23 22:47:40|87141.1|87065.5|87151.7|87069.5|87154.9|87078.7|87128.7|87064.3|44
1629758870000|2021-08-23 22:47:50|87151.4|87069.2|87149.2|87068.2|87151.4|87070.4|87147.4|87066.9|25
1629758880000|2021-08-23 22:48:00|87148|87069.4|87156|87072.5|87156|87073.9|87147.5|87067.5|15
1629758890000|2021-08-23 22:48:10|87156.9|87070.1|87131.6|87081.6|87159.6|87081.6|87131.1|87063.7|12
1629758900000|2021-08-23 22:48:20|87148.3|87065.3|87162.8|87073.8|87162.8|87073.8|87147|87061.8|6
1629758910000|2021-08-23 22:48:30|87160|87071.2|87149.5|87067.8|87160|87071.2|87149.4|87062.1|10
1629758920000|2021-08-23 22:48:40|87148.3|87067|87149.2|87064|87149.2|87068.5|87145.2|87064|11
1629758930000|2021-08-23 22:48:50|87146.4|87066.8|87154.8|87069|87161.8|87073.6|87146.4|87064.7|12
1629758940000|2021-08-23 22:49:00|87153|87070.3|87158.2|87067.4|87158.2|87070.3|87153|87067.4|4
1629758950000|2021-08-23 22:49:10|87160.2|87056.6|87144.1|87070.8|87160.4|87072.1|87142.5|87056.6|7
1629758960000|2021-08-23 22:49:20|87142.2|87071.8|87155.4|87064.2|87159.5|87082|87132|87064.2|16
1629758970000|2021-08-23 22:49:30|87155.8|87065.2|87147|87063.7|87155.8|87070.1|87141.8|87063.7|10
1629758980000|2021-08-23 22:49:40|87148.1|87062.8|87154.9|87072.5|87156.2|87073.2|87144.5|87062.3|20
1629758990000|2021-08-23 22:49:50|87154.8|87072.4|87142.6|87068.5|87154.8|87073.4|87142.6|87068.5|16
1629759000000|2021-08-23 22:50:00|87146.5|87066.1|87146.5|87066.9|87146.5|87081.2|87131.2|87066.1|11
1629759010000|2021-08-23 22:50:10|87145.4|87065.8|87162.1|87079.1|87162.1|87079.1|87142.9|87065.8|13
1629759020000|2021-08-23 22:50:20|87164.6|87073.7|87130|87080|87164.6|87080|87130|87067.1|19
1629759030000|2021-08-23 22:50:30|87144.5|87066.3|87157.6|87071.7|87157.6|87071.7|87143.1|87059.2|7
1629759040000|2021-08-23 22:50:40|87157.1|87071.1|87149.9|87069.6|87157.1|87071.5|87148.5|87068.7|20
1629759050000|2021-08-23 22:50:50|87151.3|87069.4|87166.1|87080.9|87166.1|87080.9|87143.7|87060.7|11
1629759060000|2021-08-23 22:51:00|87157.6|87080.7|87146|87068.1|87158|87080.7|87143.2|87063.6|13
1629759070000|2021-08-23 22:51:10|87145.8|87066.8|87147.8|87063.2|87153.7|87067|87145.2|87059.9|8
1629759080000|2021-08-23 22:51:20|87144.3|87067.1|87157.2|87075.6|87157.2|87075.6|87144|87061.9|14
1629759090000|2021-08-23 22:51:30|87155.6|87076.1|87147.1|87071.2|87155.6|87076.1|87147.1|87066.3|11
1629759100000|2021-08-23 22:51:40|87146.3|87070.4|87162.2|87079.8|87162.2|87079.8|87146.3|87068.7|10
1629759110000|2021-08-23 22:51:50|87152.7|87079.2|87149.3|87064.3|87152.7|87079.2|87145.8|87064.3|18
1629759120000|2021-08-23 22:52:00|87141.9|87070.6|87145.4|87067.1|87149.3|87070.6|87141.9|87063.1|18
1629759130000|2021-08-23 22:52:10|87146.3|87067.2|87164.1|87070.1|87164.1|87070.1|87143.5|87060.9|12
1629759140000|2021-08-23 22:52:20|87151.7|87071.6|87149.9|87068.3|87152.6|87074.5|87145.9|87066.5|12
1629759150000|2021-08-23 22:52:30|87155.5|87069.1|87157.8|87071.9|87157.8|87072.6|87148.2|87066.5|16
1629759160000|2021-08-23 22:52:40|87175.8|87071.8|87170.8|87066.8|87175.8|87071.8|87170.8|87066.8|2
1629759170000|2021-08-23 22:52:50|87161.2|87057.2|87147.1|87069.7|87161.4|87070.1|87146.6|87057.2|4
1629759180000|2021-08-23 22:53:00|87144|87063.4|87154.8|87067.9|87154.8|87075|87144|87057.7|20
1629759190000|2021-08-23 22:53:10|87154.4|87071.2|87150.4|87069.4|87154.4|87074.3|87146.2|87063.7|33
1629759200000|2021-08-23 22:53:20|87146.9|87071.3|87146.3|87070.7|87150|87074.1|87144.8|87069.4|17
1629759210000|2021-08-23 22:53:30|87148.3|87070.5|87150.7|87061.8|87155.2|87070.5|87148.3|87061.8|6
1629759220000|2021-08-23 22:53:40|87151.7|87060.8|87161.8|87064.7|87167.2|87071.7|87149.3|87060.8|7
1629759230000|2021-08-23 22:53:50|87156.7|87068.7|87142.7|87071.1|87157.8|87076|87142.7|87053.8|19
1629759240000|2021-08-23 22:54:00|87145.3|87068.7|87133.7|87083.7|87153.8|87084.4|87133.3|87065.3|65
1629759250000|2021-08-23 22:54:10|87133.3|87083.3|87144.9|87068.8|87145.7|87084.1|87129.8|87064.7|38
1629759260000|2021-08-23 22:54:20|87132.4|87082.4|87142.6|87070.9|87148|87082.7|87131.9|87065|13
1629759270000|2021-08-23 22:54:30|87147|87065.5|87150.8|87075.1|87166.4|87079.5|87144.6|87065.5|10
1629759280000|2021-08-23 22:54:40|87148.1|87063.2|87150.4|87061.7|87150.4|87065.9|87145.4|87061.7|7
1629759290000|2021-08-23 22:54:50|87155.8|87055.2|87151.1|87051.7|87155.8|87058.3|87149.3|87049.4|9
1629759300000|2021-08-23 22:55:00|87152.7|87052|87155.4|87068.9|87167.8|87068.9|87151.9|87050.3|10
1629759310000|2021-08-23 22:55:10|87160.6|87065.7|87154.3|87068|87160.6|87068|87154.3|87065.7|5
1629759320000|2021-08-23 22:55:20|87155.9|87066.6|87165.1|87073.2|87165.5|87074.7|87155.9|87066.6|5
1629759330000|2021-08-23 22:55:30|87167.6|87071.5|87161.2|87070.9|87167.8|87075.9|87155.7|87070.9|6
1629759340000|2021-08-23 22:55:40|87161.1|87073.5|87163.7|87070.2|87164.4|87073.5|87161.1|87070.2|3
1629759350000|2021-08-23 22:55:50|87152.8|87060.6|87167.3|87063.3|87175.2|87076.2|87148.1|87056.6|6
1629759360000|2021-08-23 22:56:00|87168.6|87064.6|87156.9|87055.8|87168.7|87066.5|87149.2|87055.8|7
1629759370000|2021-08-23 22:56:10|87156.7|87056.1|87164.7|87070|87167.3|87074.5|87152.3|87055.3|9
1629759380000|2021-08-23 22:56:20|87165.3|87070.1|87166.4|87063.3|87166.4|87070.1|87164.1|87063.3|3
1629759390000|2021-08-23 22:56:30|87163.4|87070.5|87172|87068|87180.9|87076.9|87157.3|87053.3|8
1629759400000|2021-08-23 22:56:40|87156.8|87052.8|87151.7|87047.7|87156.8|87052.8|87151.7|87047.7|3
1629759410000|2021-08-23 22:56:50|87154.2|87050.2|87148.4|87073.6|87154.9|87079.5|87129.5|87049.8|19
1629759420000|2021-08-23 22:57:00|87147.8|87072.9|87148|87066.2|87152.5|87073.6|87142.7|87062.4|11
1629759430000|2021-08-23 22:57:10|87148.2|87059.6|87156.7|87069.2|87157.7|87075.8|87142.7|87059.6|14
1629759440000|2021-08-23 22:57:20|87157.1|87066.9|87150.1|87067.5|87160.7|87068.6|87149.8|87063.2|10
1629759450000|2021-08-23 22:57:30|87153.3|87067.1|87149|87069.9|87170|87083.1|87145.1|87066.2|15
1629759460000|2021-08-23 22:57:40|87156.1|87068.3|87147.1|87066.9|87156.6|87070.7|87143|87060.4|12
1629759470000|2021-08-23 22:57:50|87145.3|87068.3|87145|87067.5|87148.1|87070|87143.8|87065.5|8
1629759480000|2021-08-23 22:58:00|87148.9|87063.9|87159.2|87077.2|87159.2|87077.2|87144.9|87060.7|7
1629759490000|2021-08-23 22:58:10|87158.3|87067.9|87154.4|87073|87160.9|87073|87154.1|87064.5|7
1629759500000|2021-08-23 22:58:20|87159|87068|87148.6|87068.7|87159.6|87068.7|87148.6|87063.7|6
1629759510000|2021-08-23 22:58:30|87150|87066.9|87159|87071.1|87161.5|87078.4|87144.1|87060|8
1629759520000|2021-08-23 22:58:40|87154|87068.5|87152.8|87071.2|87154|87084.4|87134.4|87068.5|7
1629759530000|2021-08-23 22:58:50|87148.7|87073.7|87148.6|87073.2|87157.3|87073.7|87143|87060.4|15
1629759540000|2021-08-23 22:59:00|87153.9|87070.1|87151.1|87074.6|87157.1|87079.1|87148.9|87058|6
1629759550000|2021-08-23 22:59:10|87151.4|87074.9|87149.6|87071.4|87153.4|87074.9|87149.6|87069.1|8
1629759560000|2021-08-23 22:59:20|87149.4|87070.3|87167.1|87075.7|87167.1|87075.7|87147.9|87055.7|7
1629759570000|2021-08-23 22:59:30|87166.6|87073.5|87153.7|87067.1|87166.6|87074.2|87150.2|87067.1|7
1629759580000|2021-08-23 22:59:40|87158.2|87066.8|87153.3|87076.8|87158.2|87076.8|87151.4|87063.5|9
1629759590000|2021-08-23 22:59:50|87152|87074.8|87149.7|87060.7|87155.7|87074.8|87144|87058.7|8
1629759600000|2021-08-23 23:00:00|87154.7|87054.8|87133.8|87083.8|87154.7|87087.5|87131.4|87054.8|44
1629759610000|2021-08-23 23:00:10|87133.5|87083.5|87141.2|87091.2|87142.1|87092.1|87131.3|87081.3|44
1629759620000|2021-08-23 23:00:20|87140.8|87090.8|87133.2|87083.2|87141.8|87091.8|87132.9|87082.9|39
1629759630000|2021-08-23 23:00:30|87132.1|87082.1|87132.5|87082.5|87132.8|87082.8|87131.3|87081.3|13
1629759640000|2021-08-23 23:00:40|87132.2|87082.2|87132.2|87082.2|87132.2|87082.2|87129.6|87079.6|11
1629759650000|2021-08-23 23:00:50|87132.7|87082.7|87131.6|87081.6|87133.2|87083.2|87129.4|87079.4|22
1629759660000|2021-08-23 23:01:00|87131.7|87081.7|87130.7|87080.7|87132.4|87082.4|87129.4|87079.4|36
1629759670000|2021-08-23 23:01:10|87130.8|87080.8|87129|87079|87130.8|87080.8|87128.5|87078.5|18
1629759680000|2021-08-23 23:01:20|87128.9|87078.9|87126.8|87076.8|87133.6|87083.6|87126.7|87076.7|27
1629759690000|2021-08-23 23:01:30|87124.8|87074.8|87125.4|87075.4|87125.4|87075.4|87124.8|87074.8|7
1629759700000|2021-08-23 23:01:40|87124.9|87074.9|87127.1|87077.1|87129|87079|87124.8|87074.8|9
1629759710000|2021-08-23 23:01:50|87127.6|87077.6|87124.8|87074.8|87127.6|87077.6|87124.6|87074.6|11
1629759720000|2021-08-23 23:02:00|87127.5|87077.5|87145.2|87064.6|87145.2|87083.9|87126.5|87064.6|21
1629759730000|2021-08-23 23:02:10|87145|87078.1|87135.3|87065|87145|87079.1|87125.5|87065|14
1629759740000|2021-08-23 23:02:20|87125.4|87075.4|87127.3|87077.3|87130.4|87080.4|87125.4|87075.4|23
1629759750000|2021-08-23 23:02:30|87126.9|87076.9|87124.7|87074.7|87127.3|87077.3|87124.7|87074.7|23
1629759760000|2021-08-23 23:02:40|87125.2|87075.2|87127.2|87077.2|87127.2|87077.2|87121.9|87071.9|13
1629759770000|2021-08-23 23:02:50|87126.7|87076.7|87123.9|87073.9|87126.7|87076.7|87123.9|87073.9|17
1629759780000|2021-08-23 23:03:00|87124.2|87074.2|87126.4|87076.4|87130|87080|87122.9|87072.9|36
1629759790000|2021-08-23 23:03:10|87127.1|87077.1|87127.3|87077.3|87128.7|87078.7|87126|87076|16
1629759800000|2021-08-23 23:03:20|87127.8|87077.8|87129.9|87079.9|87133|87083|87126.8|87076.8|11
1629759810000|2021-08-23 23:03:30|87130.7|87080.7|87129.8|87079.8|87130.7|87080.7|87129|87079|9
1629759820000|2021-08-23 23:03:40|87129.9|87079.9|87132.3|87082.3|87132.3|87082.3|87127.5|87077.5|13
1629759830000|2021-08-23 23:03:50|87131.8|87081.8|87128.4|87078.4|87145.4|87081.8|87127.5|87073.5|19
1629759840000|2021-08-23 23:04:00|87128.3|87078.3|87129.6|87079.6|87133.6|87083.6|87126.4|87076.4|15
1629759850000|2021-08-23 23:04:10|87130.6|87080.6|87125|87075|87141|87080.6|87124.6|87064.7|10
1629759860000|2021-08-23 23:04:20|87126|87076|87129.6|87079.6|87143.9|87081.8|87126|87065.7|6
1629759870000|2021-08-23 23:04:30|87128.2|87078.2|87128.2|87078.2|87128.2|87078.2|87128.2|87078.2|1
1629759880000|2021-08-23 23:04:40|87128.6|87078.6|87126.3|87076.3|87136.8|87078.6|87125.5|87066.8|5
1629759890000|2021-08-23 23:04:50|87126|87076|87125.4|87075.4|87136|87086|87124.6|87074.6|15
1629759900000|2021-08-23 23:05:00|87135.7|87064.8|87160.9|87110.9|87165.4|87115.4|87135.7|87064.8|49
1629759910000|2021-08-23 23:05:10|87161.1|87111.1|87159.5|87109.5|87161.9|87111.9|87157.5|87107.5|19
1629759920000|2021-08-23 23:05:20|87159.2|87109.2|87160.9|87110.9|87162.2|87112.2|87159.1|87109.1|37
1629759930000|2021-08-23 23:05:30|87161.5|87111.5|87158.5|87108.5|87162.5|87112.5|87157.9|87107.9|36
1629759940000|2021-08-23 23:05:40|87157.9|87107.9|87161.8|87111.8|87164.5|87114.5|87157.9|87107.9|53
1629759950000|2021-08-23 23:05:50|87161.2|87111.2|87161.5|87111.5|87165.1|87115.1|87157.2|87107.2|22
1629759960000|2021-08-23 23:06:00|87159.5|87109.5|87159.4|87109.4|87164|87114|87157.6|87107.6|11
1629759970000|2021-08-23 23:06:10|87158.7|87108.7|87161.5|87111.5|87162.9|87112.9|87158.1|87108.1|24
1629759980000|2021-08-23 23:06:20|87161.9|87111.9|87161.6|87111.6|87163.2|87113.2|87161.2|87111.2|15
1629759990000|2021-08-23 23:06:30|87160.7|87110.7|87163|87113|87163.4|87113.4|87160.2|87110.2|26
1629760000000|2021-08-23 23:06:40|87162.8|87112.8|87158.9|87108.9|87163.9|87113.9|87158|87108|12
1629760010000|2021-08-23 23:06:50|87159.6|87109.6|87158.8|87108.8|87159.6|87109.6|87155.8|87105.8|9
1629760020000|2021-08-23 23:07:00|87158.9|87108.9|87161.9|87111.9|87163.3|87113.3|87154.8|87104.8|13
1629760030000|2021-08-23 23:07:10|87159.3|87109.3|87162.3|87112.3|87162.7|87112.7|87159.3|87109.3|7
1629760040000|2021-08-23 23:07:20|87162.5|87112.5|87163.7|87113.7|87165.3|87115.3|87162.3|87112.3|7
1629760050000|2021-08-23 23:07:30|87163.6|87113.6|87161.3|87111.3|87163.6|87113.6|87161|87111|10
1629760060000|2021-08-23 23:07:40|87161.4|87111.4|87161.7|87111.7|87162.6|87112.6|87161.4|87111.4|10
1629760070000|2021-08-23 23:07:50|87161.1|87111.1|87160.4|87110.4|87168.3|87118.3|87159.6|87109.6|7
1629760080000|2021-08-23 23:08:00|87160.7|87110.7|87159.2|87109.2|87160.9|87110.9|87158.4|87108.4|15
1629760090000|2021-08-23 23:08:10|87159.4|87109.4|87158.5|87108.5|87159.8|87109.8|87157|87107|18
1629760100000|2021-08-23 23:08:20|87158.3|87108.3|87156.1|87106.1|87159.7|87109.7|87154.4|87104.4|7
1629760110000|2021-08-23 23:08:30|87156.9|87106.9|87160.4|87110.4|87161.6|87111.6|87156.9|87106.9|9
1629760120000|2021-08-23 23:08:40|87159.7|87109.7|87159|87109|87160.7|87110.7|87157.2|87107.2|14
1629760130000|2021-08-23 23:08:50|87159.5|87109.5|87156.6|87106.6|87159.5|87109.5|87155.8|87105.8|12
1629760140000|2021-08-23 23:09:00|87158.2|87108.2|87159.2|87109.2|87161.6|87111.6|87156.5|87106.5|14
1629760150000|2021-08-23 23:09:10|87158.9|87108.9|87157.4|87107.4|87159.9|87109.9|87157.4|87107.4|9
1629760160000|2021-08-23 23:09:20|87158.3|87108.3|87162.8|87112.8|87162.8|87112.8|87156.3|87106.3|8
1629760170000|2021-08-23 23:09:30|87160.5|87110.5|87156.8|87106.8|87160.5|87110.5|87156.6|87106.6|6
1629760180000|2021-08-23 23:09:40|87157.7|87107.7|87157|87107|87159.3|87109.3|87156.8|87106.8|7
1629760190000|2021-08-23 23:09:50|87157.5|87107.5|87156|87106|87163|87113|87156|87106|14
1629760200000|2021-08-23 23:10:00|87156.6|87106.6|87160.1|87110.1|87161.6|87111.6|87156.2|87106.2|18
1629760210000|2021-08-23 23:10:10|87159|87109|87158.4|87108.4|87161.4|87111.4|87158.4|87108.4|12
1629760220000|2021-08-23 23:10:20|87158.3|87108.3|87157.9|87107.9|87163|87113|87156.1|87106.1|17
1629760230000|2021-08-23 23:10:30|87155.2|87105.2|87157.1|87107.1|87159|87109|87155.1|87105.1|6
1629760240000|2021-08-23 23:10:40|87155.6|87105.6|87159|87109|87162.4|87112.4|87155.6|87105.6|13
1629760250000|2021-08-23 23:10:50|87159.5|87109.5|87158|87108|87159.5|87109.5|87155.4|87105.4|13
1629760260000|2021-08-23 23:11:00|87158.3|87108.3|87159.8|87109.8|87160.1|87110.1|87156.3|87106.3|31
1629760270000|2021-08-23 23:11:10|87159.4|87109.4|87157.8|87107.8|87159.4|87109.4|87156.6|87106.6|10
1629760280000|2021-08-23 23:11:20|87157.4|87107.4|87156.9|87106.9|87157.4|87107.4|87154.8|87104.8|15
1629760290000|2021-08-23 23:11:30|87156.7|87106.7|87160.3|87110.3|87161.1|87111.1|87156.6|87106.6|14
1629760300000|2021-08-23 23:11:40|87161.3|87111.3|87158.5|87108.5|87161.3|87111.3|87155|87105|22
1629760310000|2021-08-23 23:11:50|87157.3|87107.3|87157.8|87107.8|87159.6|87109.6|87157.2|87107.2|14
1629760320000|2021-08-23 23:12:00|87158.7|87108.7|87159.9|87109.9|87161.4|87111.4|87158.5|87108.5|24
1629760330000|2021-08-23 23:12:10|87160|87110|87157.2|87107.2|87160.8|87110.8|87156.1|87106.1|24
1629760340000|2021-08-23 23:12:20|87157.4|87107.4|87156.7|87106.7|87158.9|87108.9|87155.9|87105.9|15
1629760350000|2021-08-23 23:12:30|87156.4|87106.4|87158.9|87108.9|87162|87112|87156.4|87106.4|16
1629760360000|2021-08-23 23:12:40|87155.2|87105.2|87160.6|87110.6|87160.6|87110.6|87155.2|87105.2|18
1629760370000|2021-08-23 23:12:50|87161.4|87111.4|87160.3|87110.3|87161.7|87111.7|87159.7|87109.7|14
1629760380000|2021-08-23 23:13:00|87160.4|87110.4|87160|87110|87163.8|87113.8|87158.7|87108.7|12
1629760390000|2021-08-23 23:13:10|87160.9|87110.9|87158.2|87108.2|87161.6|87111.6|87158.1|87108.1|10
1629760400000|2021-08-23 23:13:20|87158.1|87108.1|87161.4|87111.4|87163.7|87113.7|87157.6|87107.6|8
1629760410000|2021-08-23 23:13:30|87160.6|87110.6|87155.9|87105.9|87160.6|87110.6|87155.6|87105.6|27
1629760420000|2021-08-23 23:13:40|87156.5|87106.5|87159.8|87109.8|87162.2|87112.2|87156.5|87106.5|17
1629760430000|2021-08-23 23:13:50|87160.2|87110.2|87159.3|87109.3|87160.2|87110.2|87158.9|87108.9|12
1629760440000|2021-08-23 23:14:00|87159.8|87109.8|87160.7|87110.7|87162.8|87112.8|87157.6|87107.6|11
1629760450000|2021-08-23 23:14:10|87160|87110|87158.1|87108.1|87164.8|87114.8|87157|87107|19
1629760460000|2021-08-23 23:14:20|87158.3|87108.3|87158.1|87108.1|87158.9|87108.9|87157.4|87107.4|13
1629760470000|2021-08-23 23:14:30|87158.2|87108.2|87160.7|87110.7|87163.1|87113.1|87158.2|87108.2|8
1629760480000|2021-08-23 23:14:40|87160.9|87110.9|87160|87110|87160.9|87110.9|87159.6|87109.6|15
1629760490000|2021-08-23 23:14:50|87160.3|87110.3|87161.1|87111.1|87162|87112|87159.4|87109.4|7
1629760500000|2021-08-23 23:15:00|87160.7|87110.7|87158.3|87108.3|87161.3|87111.3|87158.2|87108.2|21
1629760510000|2021-08-23 23:15:10|87158.1|87108.1|87158.6|87108.6|87158.6|87108.6|87157.8|87107.8|10
1629760520000|2021-08-23 23:15:20|87158.3|87108.3|87158.3|87108.3|87163|87113|87158.3|87108.3|21
1629760530000|2021-08-23 23:15:30|87158.2|87108.2|87157.4|87107.4|87158.2|87108.2|87157.2|87107.2|6
1629760540000|2021-08-23 23:15:40|87158.7|87108.7|87158.1|87108.1|87158.8|87108.8|87157.6|87107.6|10
1629760550000|2021-08-23 23:15:50|87158.2|87108.2|87159.7|87109.7|87163.5|87113.5|87157.8|87107.8|12
1629760560000|2021-08-23 23:16:00|87159.4|87109.4|87158.3|87108.3|87160|87110|87157.7|87107.7|11
1629760570000|2021-08-23 23:16:10|87159|87109|87158.2|87108.2|87159|87109|87157.9|87107.9|19
1629760580000|2021-08-23 23:16:20|87158.1|87108.1|87159.7|87109.7|87162.8|87112.8|87158|87108|11
1629760590000|2021-08-23 23:16:30|87159.8|87109.8|87159.1|87109.1|87159.9|87109.9|87158.3|87108.3|17
1629760600000|2021-08-23 23:16:40|87159|87109|87159.6|87109.6|87162.7|87112.7|87158.3|87108.3|10
1629760610000|2021-08-23 23:16:50|87159.4|87109.4|87158.1|87108.1|87159.5|87109.5|87157.4|87107.4|18
1629760620000|2021-08-23 23:17:00|87158.2|87108.2|87157.7|87107.7|87158.5|87108.5|87157.5|87107.5|11
1629760630000|2021-08-23 23:17:10|87157.6|87107.6|87159.8|87109.8|87160.6|87110.6|87157.2|87107.2|22
1629760640000|2021-08-23 23:17:20|87159.5|87109.5|87158.9|87108.9|87159.5|87109.5|87158.9|87108.9|6
1629760650000|2021-08-23 23:17:30|87158.4|87108.4|87160.5|87110.5|87160.5|87110.5|87157.6|87107.6|11
1629760660000|2021-08-23 23:17:40|87159.3|87109.3|87157.1|87107.1|87159.3|87109.3|87157.1|87107.1|14
1629760670000|2021-08-23 23:17:50|87157.4|87107.4|87158.2|87108.2|87158.6|87108.6|87157.3|87107.3|10
1629760680000|2021-08-23 23:18:00|87158.3|87108.3|87159.2|87109.2|87161|87111|87157.5|87107.5|13
1629760690000|2021-08-23 23:18:10|87159|87109|87158|87108|87159.3|87109.3|87157.7|87107.7|15
1629760700000|2021-08-23 23:18:20|87157.9|87107.9|87158.3|87108.3|87159.5|87109.5|87157.2|87107.2|14
1629760710000|2021-08-23 23:18:30|87158|87108|87158.3|87108.3|87158.4|87108.4|87157.9|87107.9|7
1629760720000|2021-08-23 23:18:40|87158.2|87108.2|87160.7|87110.7|87162.9|87112.9|87158.2|87108.2|5
1629760730000|2021-08-23 23:18:50|87160.3|87110.3|87158.4|87108.4|87160.3|87110.3|87158|87108|13
1629760740000|2021-08-23 23:19:00|87158.3|87108.3|87157.8|87107.8|87161.8|87111.8|87157.5|87107.5|18
1629760750000|2021-08-23 23:19:10|87158.2|87108.2|87157.4|87107.4|87158.2|87108.2|87157.1|87107.1|18
1629760760000|2021-08-23 23:19:20|87157.2|87107.2|87157.6|87107.6|87158.2|87108.2|87157.1|87107.1|14
1629760770000|2021-08-23 23:19:30|87158.1|87108.1|87158.9|87108.9|87160|87110|87158|87108|19
1629760780000|2021-08-23 23:19:40|87159.3|87109.3|87157|87107|87159.3|87109.3|87156.5|87106.5|19
1629760790000|2021-08-23 23:19:50|87157.5|87107.5|87157.8|87107.8|87160.3|87110.3|87156.4|87106.4|14
1629760800000|2021-08-23 23:20:00|87157.5|87107.5|87157.4|87107.4|87158.2|87108.2|87157.4|87107.4|14
1629760810000|2021-08-23 23:20:10|87157.9|87107.9|87158|87108|87160.7|87110.7|87157.9|87107.9|14
1629760820000|2021-08-23 23:20:20|87158.2|87108.2|87157.8|87107.8|87158.8|87108.8|87157.8|87107.8|12
1629760830000|2021-08-23 23:20:30|87158.7|87108.7|87161.3|87111.3|87161.9|87111.9|87158.7|87108.7|10
1629760840000|2021-08-23 23:20:40|87159.5|87109.5|87158.2|87108.2|87160.4|87110.4|87157.6|87107.6|12
1629760850000|2021-08-23 23:20:50|87158.3|87108.3|87157|87107|87160.3|87110.3|87156.2|87106.2|25
1629760860000|2021-08-23 23:21:00|87157.1|87107.1|87157.2|87107.2|87157.9|87107.9|87156.4|87106.4|15
1629760870000|2021-08-23 23:21:10|87160.2|87110.2|87159|87109|87160.2|87110.2|87158.4|87108.4|12
1629760880000|2021-08-23 23:21:20|87158.5|87108.5|87158.2|87108.2|87158.8|87108.8|87157.3|87107.3|18
1629760890000|2021-08-23 23:21:30|87158.1|87108.1|87158.9|87108.9|87162.4|87112.4|87158.1|87108.1|21
1629760900000|2021-08-23 23:21:40|87159.3|87109.3|87158.8|87108.8|87162.1|87112.1|87158.8|87108.8|21
1629760910000|2021-08-23 23:21:50|87158.2|87108.2|87159.4|87109.4|87159.7|87109.7|87158.2|87108.2|18
1629760920000|2021-08-23 23:22:00|87159.6|87109.6|87159.1|87109.1|87159.8|87109.8|87158.4|87108.4|26
1629760930000|2021-08-23 23:22:10|87159.2|87109.2|87159.4|87109.4|87160.1|87110.1|87159|87109|11
1629760940000|2021-08-23 23:22:20|87159.8|87109.8|87160.3|87110.3|87161.8|87111.8|87159.5|87109.5|22
1629760950000|2021-08-23 23:22:30|87161.9|87111.9|87160.5|87110.5|87162.2|87112.2|87160.3|87110.3|30
1629760960000|2021-08-23 23:22:40|87161.2|87111.2|87157.6|87107.6|87161.2|87111.2|87156.6|87106.6|19
1629760970000|2021-08-23 23:22:50|87157.9|87107.9|87160.5|87110.5|87161.4|87111.4|87157.6|87107.6|22
1629760980000|2021-08-23 23:23:00|87160.3|87110.3|87159.6|87109.6|87160.5|87110.5|87159.6|87109.6|13
1629760990000|2021-08-23 23:23:10|87160.2|87110.2|87160.1|87110.1|87161.6|87111.6|87159.4|87109.4|20
1629761000000|2021-08-23 23:23:20|87159.7|87109.7|87162|87112|87162|87112|87159.5|87109.5|23
1629761010000|2021-08-23 23:23:30|87161.9|87111.9|87160.1|87110.1|87161.9|87111.9|87160.1|87110.1|10
1629761020000|2021-08-23 23:23:40|87160.9|87110.9|87160.4|87110.4|87161.3|87111.3|87160.4|87110.4|7
1629761030000|2021-08-23 23:23:50|87160.9|87110.9|87162.1|87112.1|87162.4|87112.4|87159.1|87109.1|20
1629761040000|2021-08-23 23:24:00|87162.2|87112.2|87162.8|87112.8|87162.8|87112.8|87161.1|87111.1|10
1629761050000|2021-08-23 23:24:10|87162.5|87112.5|87160.5|87110.5|87163.1|87113.1|87157.8|87107.8|13
1629761060000|2021-08-23 23:24:20|87160.9|87110.9|87159.7|87109.7|87160.9|87110.9|87158.6|87108.6|16
1629761070000|2021-08-23 23:24:30|87161.9|87111.9|87159.6|87109.6|87162.3|87112.3|87159.4|87109.4|18
1629761080000|2021-08-23 23:24:40|87160.3|87110.3|87160.4|87110.4|87160.9|87110.9|87159.7|87109.7|15
1629761090000|2021-08-23 23:24:50|87160.6|87110.6|87161.7|87111.7|87161.7|87111.7|87160.6|87110.6|19
1629761100000|2021-08-23 23:25:00|87161.4|87111.4|87164.2|87114.2|87164.9|87114.9|87161.4|87111.4|9
1629761110000|2021-08-23 23:25:10|87164.5|87114.5|87159.1|87109.1|87164.5|87114.5|87158.7|87108.7|22
1629761120000|2021-08-23 23:25:20|87159.6|87109.6|87160.5|87110.5|87160.8|87110.8|87158.5|87108.5|18
1629761130000|2021-08-23 23:25:30|87161.1|87111.1|87160.6|87110.6|87161.6|87111.6|87160|87110|19
1629761140000|2021-08-23 23:25:40|87160.8|87110.8|87161.2|87111.2|87162.4|87112.4|87160.8|87110.8|13
1629761150000|2021-08-23 23:25:50|87161.4|87111.4|87159.9|87109.9|87161.9|87111.9|87159.6|87109.6|10
1629761160000|2021-08-23 23:26:00|87159.7|87109.7|87158.9|87108.9|87161.4|87111.4|87157.6|87107.6|16
1629761170000|2021-08-23 23:26:10|87159.6|87109.6|87159.7|87109.7|87162.1|87112.1|87159.6|87109.6|10
1629761180000|2021-08-23 23:26:20|87159.3|87109.3|87161.9|87111.9|87162.5|87112.5|87159.3|87109.3|16
1629761190000|2021-08-23 23:26:30|87161.6|87111.6|87161.5|87111.5|87162.5|87112.5|87160.7|87110.7|12
1629761200000|2021-08-23 23:26:40|87161.1|87111.1|87161.4|87111.4|87163.5|87113.5|87160.1|87110.1|11
1629761210000|2021-08-23 23:26:50|87162|87112|87161.6|87111.6|87163.5|87113.5|87160.1|87110.1|12
1629761220000|2021-08-23 23:27:00|87161.4|87111.4|87167.2|87117.2|87167.2|87117.2|87160.8|87110.8|17
1629761230000|2021-08-23 23:27:10|87165.9|87115.9|87161.6|87111.6|87166|87116|87160.7|87110.7|18
1629761240000|2021-08-23 23:27:20|87162.1|87112.1|87163.4|87113.4|87163.7|87113.7|87161.3|87111.3|31
1629761250000|2021-08-23 23:27:30|87163.8|87113.8|87162.6|87112.6|87163.8|87113.8|87162.2|87112.2|18
1629761260000|2021-08-23 23:27:40|87156.8|87106.8|87162.6|87112.6|87162.6|87112.6|87156.8|87106.8|11
1629761270000|2021-08-23 23:27:50|87162.5|87112.5|87159.7|87109.7|87167|87117|87159.7|87109.7|11
1629761280000|2021-08-23 23:28:00|87162.1|87112.1|87162|87112|87163.2|87113.2|87160.8|87110.8|22
1629761290000|2021-08-23 23:28:10|87162.1|87112.1|87162.3|87112.3|87162.5|87112.5|87161.5|87111.5|14
1629761300000|2021-08-23 23:28:20|87162|87112|87158.7|87108.7|87162.4|87112.4|87158.7|87108.7|26
1629761310000|2021-08-23 23:28:30|87159.8|87109.8|87158.8|87108.8|87160.2|87110.2|87158.7|87108.7|10
1629761320000|2021-08-23 23:28:40|87159.4|87109.4|87159.3|87109.3|87159.7|87109.7|87159|87109|10
1629761330000|2021-08-23 23:28:50|87158.8|87108.8|87162.6|87112.6|87163.9|87113.9|87157.9|87107.9|27
1629761340000|2021-08-23 23:29:00|87162.9|87112.9|87163.4|87113.4|87163.4|87113.4|87161.2|87111.2|11
1629761350000|2021-08-23 23:29:10|87163|87113|87163.6|87113.6|87163.7|87113.7|87160.9|87110.9|22
1629761360000|2021-08-23 23:29:20|87163.8|87113.8|87162.7|87112.7|87164.3|87114.3|87162.7|87112.7|20
1629761370000|2021-08-23 23:29:30|87161.8|87111.8|87162.1|87112.1|87163.3|87113.3|87161.8|87111.8|14
1629761380000|2021-08-23 23:29:40|87162.4|87112.4|87162.1|87112.1|87163.2|87113.2|87161.5|87111.5|22
1629761390000|2021-08-23 23:29:50|87162.4|87112.4|87163.6|87113.6|87165.7|87115.7|87162.4|87112.4|19
1629761400000|2021-08-23 23:30:00|87164.2|87114.2|87164|87114|87164.4|87114.4|87161.8|87111.8|16
1629761410000|2021-08-23 23:30:10|87164.9|87114.9|87163|87113|87164.9|87114.9|87162|87112|15
1629761420000|2021-08-23 23:30:20|87162.3|87112.3|87161.9|87111.9|87163.8|87113.8|87161.8|87111.8|7
1629761430000|2021-08-23 23:30:30|87167.3|87117.3|87162.2|87112.2|87167.3|87117.3|87162.2|87112.2|7
1629761440000|2021-08-23 23:30:40|87163|87113|87162.4|87112.4|87163.5|87113.5|87162.1|87112.1|15
1629761450000|2021-08-23 23:30:50|87162.2|87112.2|87160.8|87110.8|87163.2|87113.2|87160.8|87110.8|22
1629761460000|2021-08-23 23:31:00|87161.4|87111.4|87160.8|87110.8|87162.3|87112.3|87159.1|87109.1|14
1629761470000|2021-08-23 23:31:10|87161.4|87111.4|87162.5|87112.5|87163.8|87113.8|87161.4|87111.4|10
1629761480000|2021-08-23 23:31:20|87165.6|87115.6|87160.5|87110.5|87165.7|87115.7|87160.5|87110.5|4
1629761490000|2021-08-23 23:31:30|87160.9|87110.9|87163|87113|87165.8|87115.8|87160.9|87110.9|10
1629761500000|2021-08-23 23:31:40|87162.6|87112.6|87161.6|87111.6|87162.6|87112.6|87160.5|87110.5|8
1629761510000|2021-08-23 23:31:50|87167.3|87117.3|87162.6|87112.6|87167.3|87117.3|87161|87111|13
1629761520000|2021-08-23 23:32:00|87162.4|87112.4|87162.3|87112.3|87162.9|87112.9|87161.6|87111.6|19
1629761530000|2021-08-23 23:32:10|87162.4|87112.4|87161.9|87111.9|87164.4|87114.4|87161.9|87111.9|15
1629761540000|2021-08-23 23:32:20|87162.2|87112.2|87165.1|87115.1|87166.8|87116.8|87160.7|87110.7|7
1629761550000|2021-08-23 23:32:30|87165.9|87115.9|87161.5|87111.5|87165.9|87115.9|87160.7|87110.7|12
1629761560000|2021-08-23 23:32:40|87161.7|87111.7|87162.7|87112.7|87163.7|87113.7|87159.8|87109.8|15
1629761570000|2021-08-23 23:32:50|87163.2|87113.2|87161.8|87111.8|87163.5|87113.5|87161.8|87111.8|5
1629761580000|2021-08-23 23:33:00|87161.4|87111.4|87163.6|87113.6|87163.6|87113.6|87161.4|87111.4|11
1629761590000|2021-08-23 23:33:10|87164.8|87114.8|87163.2|87113.2|87164.8|87114.8|87161.7|87111.7|8
1629761600000|2021-08-23 23:33:20|87162|87112|87165.6|87115.6|87165.6|87115.6|87161|87111|6
1629761610000|2021-08-23 23:33:30|87164.4|87114.4|87161|87111|87164.4|87114.4|87161|87111|12
1629761620000|2021-08-23 23:33:40|87160.8|87110.8|87161.2|87111.2|87162.8|87112.8|87160.8|87110.8|16
1629761630000|2021-08-23 23:33:50|87161|87111|87164.3|87114.3|87164.3|87114.3|87161|87111|13
1629761640000|2021-08-23 23:34:00|87164.1|87114.1|87161.1|87111.1|87164.1|87114.1|87160.9|87110.9|9
1629761650000|2021-08-23 23:34:10|87161.3|87111.3|87166.9|87116.9|87167.9|87117.9|87161.3|87111.3|76
1629761660000|2021-08-23 23:34:20|87166.3|87116.3|87162.6|87112.6|87166.6|87116.6|87161.9|87111.9|31
1629761670000|2021-08-23 23:34:30|87163.2|87113.2|87162.1|87112.1|87163.7|87113.7|87162|87112|7
1629761680000|2021-08-23 23:34:40|87164.8|87114.8|87164|87114|87164.8|87114.8|87163.8|87113.8|6
1629761690000|2021-08-23 23:34:50|87163.9|87113.9|87163.8|87113.8|87164|87114|87163.8|87113.8|3
1629761700000|2021-08-23 23:35:00|87166.6|87116.6|87163.9|87113.9|87166.6|87116.6|87163.9|87113.9|12
1629761710000|2021-08-23 23:35:10|87163.8|87113.8|87163.5|87113.5|87164.2|87114.2|87163|87113|11
1629761720000|2021-08-23 23:35:20|87166.1|87116.1|87164.3|87114.3|87166.1|87116.1|87164|87114|6
1629761730000|2021-08-23 23:35:30|87164.5|87114.5|87164.3|87114.3|87164.5|87114.5|87163.8|87113.8|6
1629761740000|2021-08-23 23:35:40|87165.3|87115.3|87164.6|87114.6|87165.3|87115.3|87164.6|87114.6|5
1629761750000|2021-08-23 23:35:50|87165|87115|87164.7|87114.7|87165.2|87115.2|87164.7|87114.7|6
1629761760000|2021-08-23 23:36:00|87164.3|87114.3|87163.5|87113.5|87164.7|87114.7|87162.9|87112.9|9
1629761770000|2021-08-23 23:36:10|87163.6|87113.6|87163.5|87113.5|87165.9|87115.9|87162.9|87112.9|15
1629761780000|2021-08-23 23:36:20|87163.6|87113.6|87163.6|87113.6|87163.7|87113.7|87163.1|87113.1|5
1629761790000|2021-08-23 23:36:30|87162.8|87112.8|87162.7|87112.7|87163.2|87113.2|87162.3|87112.3|14
1629761800000|2021-08-23 23:36:40|87164.3|87114.3|87163.6|87113.6|87165.5|87115.5|87163.1|87113.1|6
1629761810000|2021-08-23 23:36:50|87163.7|87113.7|87162.8|87112.8|87164|87114|87161.9|87111.9|10
1629761820000|2021-08-23 23:37:00|87165.8|87115.8|87162.9|87112.9|87165.8|87115.8|87162.4|87112.4|8
1629761830000|2021-08-23 23:37:10|87162.6|87112.6|87162.4|87112.4|87163.3|87113.3|87162.4|87112.4|4
1629761840000|2021-08-23 23:37:20|87161.9|87111.9|87163.1|87113.1|87163.4|87113.4|87161.9|87111.9|10
1629761850000|2021-08-23 23:37:30|87164.8|87114.8|87163.8|87113.8|87164.8|87114.8|87163.6|87113.6|7
1629761860000|2021-08-23 23:37:40|87163.6|87113.6|87164.8|87114.8|87165.5|87115.5|87162|87112|10
1629761870000|2021-08-23 23:37:50|87164.9|87114.9|87164.3|87114.3|87165.3|87115.3|87163.2|87113.2|21
1629761880000|2021-08-23 23:38:00|87163.9|87113.9|87164.3|87114.3|87164.6|87114.6|87163.2|87113.2|12
1629761890000|2021-08-23 23:38:10|87163.2|87113.2|87165|87115|87165.4|87115.4|87162.6|87112.6|10
1629761900000|2021-08-23 23:38:20|87164.7|87114.7|87164.2|87114.2|87164.7|87114.7|87163.3|87113.3|9
1629761910000|2021-08-23 23:38:30|87163.4|87113.4|87165.2|87115.2|87166.3|87116.3|87163.4|87113.4|16
1629761920000|2021-08-23 23:38:40|87165.7|87115.7|87164|87114|87165.7|87115.7|87162|87112|5
1629761930000|2021-08-23 23:38:50|87163.3|87113.3|87164.3|87114.3|87167.3|87117.3|87162.6|87112.6|5
1629761940000|2021-08-23 23:39:00|87165|87115|87163.3|87113.3|87165.2|87115.2|87163|87113|13
1629761950000|2021-08-23 23:39:10|87163.7|87113.7|87164.6|87114.6|87165|87115|87163.4|87113.4|21
1629761960000|2021-08-23 23:39:20|87164.5|87114.5|87163.5|87113.5|87164.8|87114.8|87163.5|87113.5|25
1629761970000|2021-08-23 23:39:30|87163.4|87113.4|87164.2|87114.2|87165.9|87115.9|87163.2|87113.2|10
1629761980000|2021-08-23 23:39:40|87165.4|87115.4|87184.8|87134.8|87185|87135|87165.1|87115.1|26
1629761990000|2021-08-23 23:39:50|87184.7|87134.7|87184|87134|87185|87135|87184|87134|12
1629762000000|2021-08-23 23:40:00|87184.2|87134.2|87183.8|87133.8|87184.5|87134.5|87183.6|87133.6|9
1629762010000|2021-08-23 23:40:10|87183.9|87133.9|87185.1|87135.1|87185.4|87135.4|87183.8|87133.8|10
1629762020000|2021-08-23 23:40:20|87185.2|87135.2|87184.9|87134.9|87185.2|87135.2|87184.1|87134.1|11
1629762030000|2021-08-23 23:40:30|87184.8|87134.8|87185.3|87135.3|87185.3|87135.3|87184.6|87134.6|7
1629762040000|2021-08-23 23:40:40|87185.4|87135.4|87184.5|87134.5|87186.4|87136.4|87184.5|87134.5|12
1629762050000|2021-08-23 23:40:50|87183.9|87133.9|87184.4|87134.4|87184.4|87134.4|87182.9|87132.9|13
1629762060000|2021-08-23 23:41:00|87184.5|87134.5|87184.7|87134.7|87184.7|87134.7|87184.3|87134.3|7
1629762070000|2021-08-23 23:41:10|87184.8|87134.8|87181.8|87131.8|87184.8|87134.8|87181.8|87131.8|9
1629762080000|2021-08-23 23:41:20|87181.9|87131.9|87182|87132|87182.2|87132.2|87181.8|87131.8|5
1629762090000|2021-08-23 23:41:30|87181.8|87131.8|87181.8|87131.8|87182.4|87132.4|87181.6|87131.6|13
1629762100000|2021-08-23 23:41:40|87182|87132|87182|87132|87182.4|87132.4|87181.4|87131.4|16
1629762110000|2021-08-23 23:41:50|87182.1|87132.1|87181.4|87131.4|87182.5|87132.5|87181.4|87131.4|11
1629762120000|2021-08-23 23:42:00|87181.5|87131.5|87181.3|87131.3|87181.7|87131.7|87180.9|87130.9|13
1629762130000|2021-08-23 23:42:10|87181.9|87131.9|87181.3|87131.3|87182|87132|87181.1|87131.1|10
1629762140000|2021-08-23 23:42:20|87181.2|87131.2|87178.6|87128.6|87181.7|87131.7|87178|87128|10
1629762150000|2021-08-23 23:42:30|87177.9|87127.9|87180.2|87130.2|87181|87131|87177.9|87127.9|19
1629762160000|2021-08-23 23:42:40|87180.3|87130.3|87180.2|87130.2|87180.3|87130.3|87179.1|87129.1|9
1629762170000|2021-08-23 23:42:50|87180.4|87130.4|87179|87129|87180.6|87130.6|87178.2|87128.2|16
1629762180000|2021-08-23 23:43:00|87178.9|87128.9|87179.3|87129.3|87179.6|87129.6|87178.7|87128.7|12
1629762190000|2021-08-23 23:43:10|87179.6|87129.6|87178.7|87128.7|87179.6|87129.6|87178.7|87128.7|5
1629762200000|2021-08-23 23:43:20|87178.3|87128.3|87178.3|87128.3|87178.6|87128.6|87178.3|87128.3|4
1629762210000|2021-08-23 23:43:30|87178.2|87128.2|87176.2|87126.2|87178.3|87128.3|87175.3|87125.3|15
1629762220000|2021-08-23 23:43:40|87176.5|87126.5|87176.4|87126.4|87176.5|87126.5|87176.3|87126.3|6
1629762230000|2021-08-23 23:43:50|87177.4|87127.4|87177.9|87127.9|87178.1|87128.1|87177.4|87127.4|5
1629762240000|2021-08-23 23:44:00|87178.5|87128.5|87176.8|87126.8|87178.5|87128.5|87176.8|87126.8|11
1629762250000|2021-08-23 23:44:10|87176.5|87126.5|87177.4|87127.4|87178|87128|87176.5|87126.5|12
1629762260000|2021-08-23 23:44:20|87177.6|87127.6|87176.8|87126.8|87177.8|87127.8|87176.8|87126.8|5
1629762270000|2021-08-23 23:44:30|87177.1|87127.1|87176|87126|87177.1|87127.1|87175.9|87125.9|4
1629762280000|2021-08-23 23:44:40|87177.1|87127.1|87177.3|87127.3|87177.9|87127.9|87176.6|87126.6|8
1629762290000|2021-08-23 23:44:50|87177.1|87127.1|87177.4|87127.4|87178|87128|87177.1|87127.1|5
1629762300000|2021-08-23 23:45:00|87177.7|87127.7|87178|87128|87178.1|87128.1|87177|87127|12
1629762310000|2021-08-23 23:45:10|87177.4|87127.4|87177|87127|87177.5|87127.5|87176.2|87126.2|14
1629762320000|2021-08-23 23:45:20|87177.1|87127.1|87176.4|87126.4|87177.4|87127.4|87176.4|87126.4|8
1629762330000|2021-08-23 23:45:30|87176.2|87126.2|87176.8|87126.8|87177|87127|87176|87126|7
1629762340000|2021-08-23 23:45:40|87177.4|87127.4|87177.8|87127.8|87178.1|87128.1|87177.3|87127.3|9
1629762350000|2021-08-23 23:45:50|87178.2|87128.2|87178|87128|87178.3|87128.3|87176.8|87126.8|11
1629762360000|2021-08-23 23:46:00|87178.1|87128.1|87176.8|87126.8|87178.5|87128.5|87176.8|87126.8|9
1629762370000|2021-08-23 23:46:10|87177.2|87127.2|87177|87127|87177.5|87127.5|87176.9|87126.9|5
1629762380000|2021-08-23 23:46:20|87176.5|87126.5|87176.5|87126.5|87177|87127|87176.5|87126.5|3
1629762390000|2021-08-23 23:46:30|87176.7|87126.7|87178.4|87128.4|87178.4|87128.4|87176.7|87126.7|6
1629762400000|2021-08-23 23:46:40|87178.2|87128.2|87178|87128|87178.2|87128.2|87177|87127|5
1629762410000|2021-08-23 23:46:50|87178.1|87128.1|87177.9|87127.9|87178.3|87128.3|87177.9|87127.9|7
1629762420000|2021-08-23 23:47:00|87177.6|87127.6|87176.7|87126.7|87178.1|87128.1|87176.7|87126.7|12
1629762430000|2021-08-23 23:47:10|87177.1|87127.1|87179.5|87129.5|87179.5|87129.5|87177.1|87127.1|14
1629762440000|2021-08-23 23:47:20|87179.6|87129.6|87179.2|87129.2|87179.7|87129.7|87179.1|87129.1|13
1629762450000|2021-08-23 23:47:30|87180.5|87130.5|87179.8|87129.8|87180.5|87130.5|87178.4|87128.4|11
1629762460000|2021-08-23 23:47:40|87178.5|87128.5|87179.1|87129.1|87179.1|87129.1|87178.1|87128.1|6
1629762470000|2021-08-23 23:47:50|87178.8|87128.8|87178.1|87128.1|87179.8|87129.8|87178.1|87128.1|18
1629762480000|2021-08-23 23:48:00|87179.7|87129.7|87180.1|87130.1|87180.1|87130.1|87179.2|87129.2|11
1629762490000|2021-08-23 23:48:10|87179.6|87129.6|87178.5|87128.5|87179.6|87129.6|87178.4|87128.4|6
1629762500000|2021-08-23 23:48:20|87178.8|87128.8|87180.7|87130.7|87180.7|87130.7|87178.8|87128.8|5
1629762510000|2021-08-23 23:48:30|87180.9|87130.9|87178.3|87128.3|87180.9|87130.9|87178.3|87128.3|13
1629762520000|2021-08-23 23:48:40|87178.1|87128.1|87178.3|87128.3|87178.8|87128.8|87177.5|87127.5|14
1629762530000|2021-08-23 23:48:50|87177.5|87127.5|87177.5|87127.5|87178|87128|87177.2|87127.2|18
1629762540000|2021-08-23 23:49:00|87177.7|87127.7|87177.4|87127.4|87178.6|87128.6|87177.4|87127.4|27
1629762550000|2021-08-23 23:49:10|87177.3|87127.3|87177.9|87127.9|87177.9|87127.9|87177|87127|9
1629762560000|2021-08-23 23:49:20|87178.1|87128.1|87175|87125|87178.2|87128.2|87173.2|87123.2|14
1629762570000|2021-08-23 23:49:30|87174.5|87124.5|87179.4|87129.4|87179.4|87129.4|87174|87124|8
1629762580000|2021-08-23 23:49:40|87175|87125|87173.9|87123.9|87175|87125|87173.4|87123.4|15
1629762590000|2021-08-23 23:49:50|87174|87124|87174.5|87124.5|87174.5|87124.5|87173.7|87123.7|13
1629762600000|2021-08-23 23:50:00|87174.3|87124.3|87173.6|87123.6|87174.5|87124.5|87173.6|87123.6|6
1629762610000|2021-08-23 23:50:10|87173.7|87123.7|87174.3|87124.3|87175|87125|87173.5|87123.5|15
1629762620000|2021-08-23 23:50:20|87174.2|87124.2|87175|87125|87175|87125|87173.3|87123.3|5
1629762630000|2021-08-23 23:50:30|87174.5|87124.5|87175.9|87125.9|87175.9|87125.9|87173.5|87123.5|10
1629762640000|2021-08-23 23:50:40|87176.2|87126.2|87175.3|87125.3|87176.3|87126.3|87175.3|87125.3|5
1629762650000|2021-08-23 23:50:50|87176|87126|87177.9|87127.9|87177.9|87127.9|87175.8|87125.8|10
1629762660000|2021-08-23 23:51:00|87177.8|87127.8|87182.9|87132.9|87182.9|87132.9|87176.8|87126.8|13
1629762670000|2021-08-23 23:51:10|87181.6|87131.6|87180.2|87130.2|87181.6|87131.6|87180|87130|7
1629762680000|2021-08-23 23:51:20|87180.5|87130.5|87180.6|87130.6|87181|87131|87179.3|87129.3|8
1629762690000|2021-08-23 23:51:30|87180.8|87130.8|87181.1|87131.1|87181.7|87131.7|87180.4|87130.4|6
1629762700000|2021-08-23 23:51:40|87181.6|87131.6|87180.8|87130.8|87181.6|87131.6|87180.8|87130.8|8
1629762710000|2021-08-23 23:51:50|87181.3|87131.3|87180.6|87130.6|87181.3|87131.3|87180.6|87130.6|5
1629762720000|2021-08-23 23:52:00|87180.7|87130.7|87180.9|87130.9|87181.1|87131.1|87179.7|87129.7|8
1629762730000|2021-08-23 23:52:10|87180.4|87130.4|87179.8|87129.8|87181.5|87131.5|87179.8|87129.8|14
1629762740000|2021-08-23 23:52:20|87179.4|87129.4|87180.9|87130.9|87180.9|87130.9|87179.4|87129.4|6
1629762750000|2021-08-23 23:52:30|87181.4|87131.4|87180.9|87130.9|87181.8|87131.8|87180.9|87130.9|14
1629762760000|2021-08-23 23:52:40|87181.4|87131.4|87181.2|87131.2|87182.5|87132.5|87180.8|87130.8|11
1629762770000|2021-08-23 23:52:50|87181.1|87131.1|87181.3|87131.3|87181.9|87131.9|87180.5|87130.5|14
1629762780000|2021-08-23 23:53:00|87181.4|87131.4|87180.4|87130.4|87181.4|87131.4|87180.1|87130.1|8
1629762790000|2021-08-23 23:53:10|87179.8|87129.8|87180.6|87130.6|87180.6|87130.6|87179.8|87129.8|6
1629762800000|2021-08-23 23:53:20|87180.2|87130.2|87180.9|87130.9|87180.9|87130.9|87179.9|87129.9|3
1629762810000|2021-08-23 23:53:30|87179.6|87129.6|87181|87131|87181.2|87131.2|87179.6|87129.6|11
1629762820000|2021-08-23 23:53:40|87180.6|87130.6|87181.3|87131.3|87181.9|87131.9|87180.6|87130.6|9
1629762830000|2021-08-23 23:53:50|87181|87131|87180.8|87130.8|87181.3|87131.3|87180.3|87130.3|9
1629762840000|2021-08-23 23:54:00|87180.9|87130.9|87180.7|87130.7|87180.9|87130.9|87180.2|87130.2|6
1629762850000|2021-08-23 23:54:10|87180.3|87130.3|87180.8|87130.8|87181.3|87131.3|87180.3|87130.3|8
1629762860000|2021-08-23 23:54:20|87181.8|87131.8|87182.5|87132.5|87182.5|87132.5|87181|87131|10
1629762880000|2021-08-23 23:54:40|87182.7|87132.7|87180.8|87130.8|87182.7|87132.7|87180.2|87130.2|8
1629762890000|2021-08-23 23:54:50|87181.3|87131.3|87185.3|87135.3|87185.5|87135.5|87181.2|87131.2|18
1629762900000|2021-08-23 23:55:00|87185.2|87135.2|87185.4|87135.4|87185.8|87135.8|87185.2|87135.2|14
1629762910000|2021-08-23 23:55:10|87185.1|87135.1|87185.6|87135.6|87186.2|87136.2|87185.1|87135.1|7
1629762920000|2021-08-23 23:55:20|87185.5|87135.5|87185.4|87135.4|87185.8|87135.8|87185|87135|14
1629762930000|2021-08-23 23:55:30|87185.5|87135.5|87185.2|87135.2|87186|87136|87185.2|87135.2|4
1629762940000|2021-08-23 23:55:40|87184.8|87134.8|87185.1|87135.1|87185.8|87135.8|87184|87134|8
1629762950000|2021-08-23 23:55:50|87185|87135|87185|87135|87185.1|87135.1|87184.5|87134.5|6
1629762960000|2021-08-23 23:56:00|87185.1|87135.1|87184.6|87134.6|87185.1|87135.1|87184.4|87134.4|11
1629762970000|2021-08-23 23:56:10|87184.7|87134.7|87184.5|87134.5|87185.3|87135.3|87184.5|87134.5|8
1629762980000|2021-08-23 23:56:20|87185.6|87135.6|87185|87135|87185.6|87135.6|87184.9|87134.9|5
1629762990000|2021-08-23 23:56:30|87185.2|87135.2|87184.8|87134.8|87185.5|87135.5|87184.8|87134.8|4
1629763000000|2021-08-23 23:56:40|87184.3|87134.3|87184.9|87134.9|87185.2|87135.2|87184.3|87134.3|9
1629763010000|2021-08-23 23:56:50|87184.8|87134.8|87185.2|87135.2|87185.3|87135.3|87184.4|87134.4|8
1629763020000|2021-08-23 23:57:00|87185.3|87135.3|87185.8|87135.8|87185.8|87135.8|87184.2|87134.2|8
1629763030000|2021-08-23 23:57:10|87186|87136|87185|87135|87186|87136|87184.6|87134.6|11
1629763040000|2021-08-23 23:57:20|87184.4|87134.4|87184.7|87134.7|87184.9|87134.9|87184.4|87134.4|6
1629763050000|2021-08-23 23:57:30|87184.3|87134.3|87184.4|87134.4|87185.1|87135.1|87183.5|87133.5|7
1629763060000|2021-08-23 23:57:40|87184.6|87134.6|87184.1|87134.1|87184.9|87134.9|87184.1|87134.1|6
1629763070000|2021-08-23 23:57:50|87184.2|87134.2|87182.1|87132.1|87184.8|87134.8|87182.1|87132.1|16
1629763080000|2021-08-23 23:58:00|87182.2|87132.2|87183.2|87133.2|87184.5|87134.5|87182.2|87132.2|18
1629763090000|2021-08-23 23:58:10|87185.5|87135.5|87184.7|87134.7|87185.5|87135.5|87184.7|87134.7|4
1629763100000|2021-08-23 23:58:20|87185.5|87135.5|87184.1|87134.1|87185.5|87135.5|87183.1|87133.1|13
1629763110000|2021-08-23 23:58:30|87184.6|87134.6|87182.2|87132.2|87184.6|87134.6|87181.4|87131.4|19
1629763120000|2021-08-23 23:58:40|87182.1|87132.1|87182.1|87132.1|87182.1|87132.1|87181.6|87131.6|5
1629763130000|2021-08-23 23:58:50|87182|87132|87181.9|87131.9|87182.2|87132.2|87181.9|87131.9|6
1629763140000|2021-08-23 23:59:00|87182|87132|87181.8|87131.8|87182|87132|87180.8|87130.8|10
1629763150000|2021-08-23 23:59:10|87182.8|87132.8|87182.3|87132.3|87182.8|87132.8|87182.1|87132.1|4
1629763160000|2021-08-23 23:59:20|87181.6|87131.6|87181.1|87131.1|87181.8|87131.8|87180.4|87130.4|9
1629763170000|2021-08-23 23:59:30|87181.5|87131.5|87181.3|87131.3|87182|87132|87181|87131|11
1629763180000|2021-08-23 23:59:40|87181.5|87131.5|87181.5|87131.5|87181.5|87131.5|87181|87131|3
1629763190000|2021-08-23 23:59:50|87181.6|87131.6|87182.3|87132.3|87182.3|87132.3|87181.3|87131.3|15
1629763200000|2021-08-24 00:00:00|87183|87133|87185.1|87135.1|87186.2|87136.2|87183|87133|30
1629763210000|2021-08-24 00:00:10|87184.5|87134.5|87184.9|87134.9|87185.7|87135.7|87184.5|87134.5|24
1629763220000|2021-08-24 00:00:20|87184.8|87134.8|87181.7|87131.7|87184.8|87134.8|87181.5|87131.5|20
1629763230000|2021-08-24 00:00:30|87180.9|87130.9|87181.2|87131.2|87182.3|87132.3|87180.4|87130.4|24
1629763240000|2021-08-24 00:00:40|87181.7|87131.7|87178|87128|87181.7|87131.7|87178|87128|31
1629763250000|2021-08-24 00:00:50|87179.7|87129.7|87177.4|87127.4|87179.7|87129.7|87176.4|87126.4|20
1629763260000|2021-08-24 00:01:00|87176.8|87126.8|87176.2|87126.2|87177|87127|87176|87126|18
1629763270000|2021-08-24 00:01:10|87176.4|87126.4|87177.3|87127.3|87177.3|87127.3|87175.8|87125.8|13
1629763280000|2021-08-24 00:01:20|87177.1|87127.1|87175.6|87125.6|87177.1|87127.1|87174.6|87124.6|18
1629763290000|2021-08-24 00:01:30|87174.6|87124.6|87174.4|87124.4|87175.1|87125.1|87174.4|87124.4|16
1629763300000|2021-08-24 00:01:40|87174.7|87124.7|87173.6|87123.6|87174.8|87124.8|87173.5|87123.5|19
1629763310000|2021-08-24 00:01:50|87173.8|87123.8|87172.8|87122.8|87173.8|87123.8|87172.1|87122.1|9
1629763320000|2021-08-24 00:02:00|87173.1|87123.1|87168.7|87118.7|87173.7|87123.7|87167.8|87117.8|20
1629763330000|2021-08-24 00:02:10|87167.2|87117.2|87169.1|87119.1|87169.2|87119.2|87167.1|87117.1|10
1629763340000|2021-08-24 00:02:20|87169.4|87119.4|87173.7|87123.7|87173.7|87123.7|87169.4|87119.4|30
1629763350000|2021-08-24 00:02:30|87173.4|87123.4|87169.9|87119.9|87176.2|87126.2|87169.2|87119.2|41
1629763360000|2021-08-24 00:02:40|87170.9|87120.9|87167.3|87117.3|87171.2|87121.2|87166.4|87116.4|25
1629763370000|2021-08-24 00:02:50|87167.9|87117.9|87161.7|87111.7|87167.9|87117.9|87161.6|87111.6|24
1629763380000|2021-08-24 00:03:00|87161.6|87111.6|87161.7|87111.7|87163.6|87113.6|87160.9|87110.9|46
1629763390000|2021-08-24 00:03:10|87160.8|87110.8|87159.7|87109.7|87161.9|87111.9|87159.2|87109.2|20
1629763400000|2021-08-24 00:03:20|87159.8|87109.8|87159|87109|87160.2|87110.2|87158.4|87108.4|14
1629763410000|2021-08-24 00:03:30|87159.6|87109.6|87158.8|87108.8|87159.8|87109.8|87158.5|87108.5|13
1629763420000|2021-08-24 00:03:40|87158.9|87108.9|87158.8|87108.8|87158.9|87108.9|87157.6|87107.6|22
1629763430000|2021-08-24 00:03:50|87158.2|87108.2|87158.1|87108.1|87158.8|87108.8|87157.6|87107.6|10
1629763440000|2021-08-24 00:04:00|87158|87108|87158.8|87108.8|87158.8|87108.8|87157.9|87107.9|20
1629763450000|2021-08-24 00:04:10|87158.4|87108.4|87159.3|87109.3|87160.5|87110.5|87158.2|87108.2|18
1629763460000|2021-08-24 00:04:20|87159.5|87109.5|87159.3|87109.3|87159.7|87109.7|87158.9|87108.9|12
1629763470000|2021-08-24 00:04:30|87159.2|87109.2|87161.5|87111.5|87161.6|87111.6|87158.9|87108.9|7
1629763480000|2021-08-24 00:04:40|87161.4|87111.4|87159.4|87109.4|87161.4|87111.4|87159|87109|18
1629763490000|2021-08-24 00:04:50|87158.8|87108.8|87158.8|87108.8|87160.1|87110.1|87158.7|87108.7|13
1629763500000|2021-08-24 00:05:00|87158.9|87108.9|87164.7|87114.7|87164.8|87114.8|87158.3|87108.3|25
1629763510000|2021-08-24 00:05:10|87164.2|87114.2|87164.2|87114.2|87164.4|87114.4|87162.6|87112.6|14
1629763520000|2021-08-24 00:05:20|87164.3|87114.3|87163.2|87113.2|87164.3|87114.3|87163.2|87113.2|15
1629763530000|2021-08-24 00:05:30|87163.4|87113.4|87163.2|87113.2|87163.6|87113.6|87163|87113|11
1629763540000|2021-08-24 00:05:40|87163.3|87113.3|87164.3|87114.3|87164.3|87114.3|87162.3|87112.3|11
1629763550000|2021-08-24 00:05:50|87164.2|87114.2|87166.7|87116.7|87166.7|87116.7|87161.8|87111.8|14
1629763560000|2021-08-24 00:06:00|87166.5|87116.5|87166.6|87116.6|87168.1|87118.1|87166.1|87116.1|29
1629763570000|2021-08-24 00:06:10|87167.8|87117.8|87165.8|87115.8|87167.8|87117.8|87165.8|87115.8|12
1629763580000|2021-08-24 00:06:20|87166.1|87116.1|87163.6|87113.6|87166.9|87116.9|87163.6|87113.6|12
1629763590000|2021-08-24 00:06:30|87163.7|87113.7|87164.2|87114.2|87164.2|87114.2|87162.3|87112.3|10
1629763600000|2021-08-24 00:06:40|87163.4|87113.4|87164.3|87114.3|87164.3|87114.3|87163.1|87113.1|7
1629763610000|2021-08-24 00:06:50|87164.1|87114.1|87163.5|87113.5|87164.1|87114.1|87162.9|87112.9|8
1629763620000|2021-08-24 00:07:00|87163.3|87113.3|87162.6|87112.6|87163.3|87113.3|87162.6|87112.6|6
1629763630000|2021-08-24 00:07:10|87162.4|87112.4|87162.7|87112.7|87162.7|87112.7|87161.8|87111.8|7
1629763640000|2021-08-24 00:07:20|87163.1|87113.1|87160.3|87110.3|87163.2|87113.2|87160.3|87110.3|23
1629763650000|2021-08-24 00:07:30|87159.9|87109.9|87159.2|87109.2|87160.2|87110.2|87157.6|87107.6|14
1629763660000|2021-08-24 00:07:40|87158.7|87108.7|87158.6|87108.6|87159.3|87109.3|87158.6|87108.6|4
1629763670000|2021-08-24 00:07:50|87159.2|87109.2|87159.7|87109.7|87159.7|87109.7|87158.8|87108.8|9
1629763680000|2021-08-24 00:08:00|87159.6|87109.6|87158.1|87108.1|87159.7|87109.7|87157.7|87107.7|15
1629763690000|2021-08-24 00:08:10|87158.5|87108.5|87159.1|87109.1|87159.1|87109.1|87158.1|87108.1|13
1629763700000|2021-08-24 00:08:20|87158.9|87108.9|87159.2|87109.2|87159.8|87109.8|87158.4|87108.4|21
1629763710000|2021-08-24 00:08:30|87161.1|87111.1|87160.4|87110.4|87161.1|87111.1|87160.4|87110.4|5
1629763720000|2021-08-24 00:08:40|87159.7|87109.7|87159.1|87109.1|87159.9|87109.9|87158.7|87108.7|13
1629763730000|2021-08-24 00:08:50|87159.4|87109.4|87159.8|87109.8|87159.8|87109.8|87158.4|87108.4|19
1629763740000|2021-08-24 00:09:00|87159.5|87109.5|87164|87114|87164.3|87114.3|87159.5|87109.5|20
1629763750000|2021-08-24 00:09:10|87163.7|87113.7|87163.1|87113.1|87164|87114|87163.1|87113.1|13
1629763760000|2021-08-24 00:09:20|87163.2|87113.2|87163.6|87113.6|87164|87114|87162.9|87112.9|14
1629763770000|2021-08-24 00:09:30|87163.9|87113.9|87166.2|87116.2|87166.3|87116.3|87163.4|87113.4|15
1629763780000|2021-08-24 00:09:40|87167.1|87117.1|87167|87117|87167.4|87117.4|87166.9|87116.9|16
1629763790000|2021-08-24 00:09:50|87166.6|87116.6|87166.9|87116.9|87167.5|87117.5|87166.6|87116.6|11
1629763800000|2021-08-24 00:10:00|87167|87117|87166.5|87116.5|87167.1|87117.1|87166.3|87116.3|12
1629763810000|2021-08-24 00:10:10|87166.4|87116.4|87166.5|87116.5|87166.8|87116.8|87166.2|87116.2|7
1629763820000|2021-08-24 00:10:20|87166.2|87116.2|87165.8|87115.8|87166.9|87116.9|87165.3|87115.3|7
1629763830000|2021-08-24 00:10:30|87166.8|87116.8|87167.1|87117.1|87167.4|87117.4|87166.8|87116.8|8
1629763840000|2021-08-24 00:10:40|87167.2|87117.2|87166.8|87116.8|87167.2|87117.2|87166.4|87116.4|9
1629763850000|2021-08-24 00:10:50|87166.5|87116.5|87167|87117|87167.3|87117.3|87166.5|87116.5|8
1629763860000|2021-08-24 00:11:00|87166.9|87116.9|87167.8|87117.8|87168.9|87118.9|87166.9|87116.9|18
1629763870000|2021-08-24 00:11:10|87167.1|87117.1|87173.6|87123.6|87173.6|87123.6|87166.5|87116.5|21
1629763880000|2021-08-24 00:11:20|87174.5|87124.5|87172.3|87122.3|87174.9|87124.9|87172.1|87122.1|23
1629763890000|2021-08-24 00:11:30|87171.6|87121.6|87172.5|87122.5|87172.5|87122.5|87171.2|87121.2|12
1629763900000|2021-08-24 00:11:40|87172.3|87122.3|87172.8|87122.8|87172.9|87122.9|87172.3|87122.3|5
1629763910000|2021-08-24 00:11:50|87172.7|87122.7|87171.8|87121.8|87172.8|87122.8|87171.3|87121.3|14
1629763920000|2021-08-24 00:12:00|87171.2|87121.2|87174|87124|87175.2|87125.2|87170.9|87120.9|19
1629763930000|2021-08-24 00:12:10|87174.7|87124.7|87175.2|87125.2|87175.4|87125.4|87173.9|87123.9|15
1629763940000|2021-08-24 00:12:20|87174.5|87124.5|87175|87125|87175.2|87125.2|87174.4|87124.4|8
1629763950000|2021-08-24 00:12:30|87174.4|87124.4|87175.1|87125.1|87175.1|87125.1|87173.7|87123.7|15
1629763960000|2021-08-24 00:12:40|87174.8|87124.8|87174.7|87124.7|87175.2|87125.2|87174.5|87124.5|12
1629763970000|2021-08-24 00:12:50|87175.1|87125.1|87175.2|87125.2|87176.4|87126.4|87174.6|87124.6|16
1629763980000|2021-08-24 00:13:00|87174.9|87124.9|87177.1|87127.1|87177.1|87127.1|87174.9|87124.9|15
1629763990000|2021-08-24 00:13:10|87176.5|87126.5|87176.8|87126.8|87177.2|87127.2|87176|87126|12
1629764000000|2021-08-24 00:13:20|87176.7|87126.7|87175.6|87125.6|87176.7|87126.7|87174.9|87124.9|14
1629764010000|2021-08-24 00:13:30|87175.5|87125.5|87172.6|87122.6|87175.5|87125.5|87170|87120|15
1629764020000|2021-08-24 00:13:40|87170.8|87120.8|87171.8|87121.8|87173.1|87123.1|87170.8|87120.8|17
1629764030000|2021-08-24 00:13:50|87170.4|87120.4|87170.8|87120.8|87171.5|87121.5|87170.2|87120.2|13
1629764040000|2021-08-24 00:14:00|87170.4|87120.4|87170.2|87120.2|87172.3|87122.3|87169.1|87119.1|17
1629764050000|2021-08-24 00:14:10|87170.1|87120.1|87170.7|87120.7|87171.5|87121.5|87170.1|87120.1|16
1629764060000|2021-08-24 00:14:20|87171|87121|87173.5|87123.5|87173.5|87123.5|87170.4|87120.4|10
1629764070000|2021-08-24 00:14:30|87171.3|87121.3|87170.9|87120.9|87171.3|87121.3|87169.2|87119.2|15
1629764080000|2021-08-24 00:14:40|87171.2|87121.2|87170.8|87120.8|87171.6|87121.6|87170.7|87120.7|11
1629764090000|2021-08-24 00:14:50|87170.7|87120.7|87171.5|87121.5|87171.5|87121.5|87170.7|87120.7|4
1629764100000|2021-08-24 00:15:00|87172.1|87122.1|87171.2|87121.2|87172.1|87122.1|87170.5|87120.5|17
1629764110000|2021-08-24 00:15:10|87171.4|87121.4|87171.1|87121.1|87171.9|87121.9|87169.9|87119.9|12
1629764120000|2021-08-24 00:15:20|87170.6|87120.6|87171.1|87121.1|87171.2|87121.2|87170.1|87120.1|9
1629764130000|2021-08-24 00:15:30|87171.2|87121.2|87171.2|87121.2|87171.5|87121.5|87170.7|87120.7|14
1629764140000|2021-08-24 00:15:40|87170.7|87120.7|87170.8|87120.8|87171.2|87121.2|87170.7|87120.7|6
1629764150000|2021-08-24 00:15:50|87171.6|87121.6|87174.6|87124.6|87174.8|87124.8|87171|87121|16
1629764160000|2021-08-24 00:16:00|87173.9|87123.9|87174.7|87124.7|87174.8|87124.8|87173.2|87123.2|6
1629764170000|2021-08-24 00:16:10|87174.6|87124.6|87174.3|87124.3|87175.2|87125.2|87174.3|87124.3|16
1629764180000|2021-08-24 00:16:20|87174.2|87124.2|87175.1|87125.1|87175.6|87125.6|87173.1|87123.1|12
1629764190000|2021-08-24 00:16:30|87175|87125|87175|87125|87175.4|87125.4|87173.9|87123.9|14
1629764200000|2021-08-24 00:16:40|87174.8|87124.8|87175|87125|87175|87125|87174.6|87124.6|7
1629764210000|2021-08-24 00:16:50|87174.8|87124.8|87175.5|87125.5|87176.7|87126.7|87174.2|87124.2|9
1629764220000|2021-08-24 00:17:00|87175.4|87125.4|87176.9|87126.9|87176.9|87126.9|87174.2|87124.2|19
1629764230000|2021-08-24 00:17:10|87177.3|87127.3|87181.2|87131.2|87181.3|87131.3|87175.2|87125.2|18
1629764240000|2021-08-24 00:17:20|87181.1|87131.1|87179.1|87129.1|87181.5|87131.5|87179.1|87129.1|8
1629764250000|2021-08-24 00:17:30|87178.9|87128.9|87178.6|87128.6|87178.9|87128.9|87178.1|87128.1|15
1629764260000|2021-08-24 00:17:40|87178.5|87128.5|87178.6|87128.6|87178.6|87128.6|87177.2|87127.2|16
1629764270000|2021-08-24 00:17:50|87178.3|87128.3|87178.6|87128.6|87179.3|87129.3|87177.5|87127.5|13
1629764280000|2021-08-24 00:18:00|87178.9|87128.9|87178.8|87128.8|87179.1|87129.1|87177.9|87127.9|11
1629764290000|2021-08-24 00:18:10|87179.2|87129.2|87178.6|87128.6|87179.6|87129.6|87178.5|87128.5|13
1629764300000|2021-08-24 00:18:20|87178.9|87128.9|87179.2|87129.2|87179.7|87129.7|87177.8|87127.8|10
1629764310000|2021-08-24 00:18:30|87179.3|87129.3|87179.3|87129.3|87180.2|87130.2|87178.5|87128.5|18
1629764320000|2021-08-24 00:18:40|87179|87129|87179.6|87129.6|87179.6|87129.6|87178|87128|11
1629764330000|2021-08-24 00:18:50|87179.8|87129.8|87178.9|87128.9|87179.8|87129.8|87178.6|87128.6|9
1629764340000|2021-08-24 00:19:00|87179|87129|87179.9|87129.9|87179.9|87129.9|87178.5|87128.5|5
1629764350000|2021-08-24 00:19:10|87179.4|87129.4|87179.1|87129.1|87179.4|87129.4|87179.1|87129.1|4
1629764360000|2021-08-24 00:19:20|87179|87129|87178.6|87128.6|87179|87129|87177.4|87127.4|8
1629764370000|2021-08-24 00:19:30|87179.4|87129.4|87178.2|87128.2|87180|87130|87177.7|87127.7|11
1629764380000|2021-08-24 00:19:40|87178.4|87128.4|87179|87129|87179.8|87129.8|87177.8|87127.8|16
1629764390000|2021-08-24 00:19:50|87179.4|87129.4|87179.5|87129.5|87179.5|87129.5|87179|87129|5
1629764400000|2021-08-24 00:20:00|87179.6|87129.6|87180.2|87130.2|87180.4|87130.4|87179.4|87129.4|7
1629764410000|2021-08-24 00:20:10|87180.8|87130.8|87180.6|87130.6|87180.8|87130.8|87180.1|87130.1|6
1629764420000|2021-08-24 00:20:20|87180.4|87130.4|87180|87130|87180.4|87130.4|87178.8|87128.8|8
1629764430000|2021-08-24 00:20:30|87180.7|87130.7|87178.3|87128.3|87180.7|87130.7|87178.3|87128.3|11
1629764440000|2021-08-24 00:20:40|87178.4|87128.4|87180.4|87130.4|87180.4|87130.4|87178.4|87128.4|6
1629764450000|2021-08-24 00:20:50|87180.2|87130.2|87179.6|87129.6|87180.2|87130.2|87178.5|87128.5|10
1629764460000|2021-08-24 00:21:00|87179.9|87129.9|87178.8|87128.8|87180.5|87130.5|87178.8|87128.8|7
1629764470000|2021-08-24 00:21:10|87179.7|87129.7|87179|87129|87179.7|87129.7|87179|87129|4
1629764480000|2021-08-24 00:21:20|87179.6|87129.6|87180.8|87130.8|87182.1|87132.1|87179.6|87129.6|10
1629764490000|2021-08-24 00:21:30|87181.4|87131.4|87181.3|87131.3|87181.4|87131.4|87180.4|87130.4|7
1629764500000|2021-08-24 00:21:40|87179|87129|87183.7|87133.7|87186.8|87136.8|87179|87129|23
1629764510000|2021-08-24 00:21:50|87183.9|87133.9|87185.5|87135.5|87185.6|87135.6|87183.8|87133.8|14
1629764520000|2021-08-24 00:22:00|87184.9|87134.9|87184.5|87134.5|87185.2|87135.2|87184.2|87134.2|15
1629764530000|2021-08-24 00:22:10|87186.4|87136.4|87186.3|87136.3|87187.1|87137.1|87186.3|87136.3|5
1629764540000|2021-08-24 00:22:20|87186.4|87136.4|87185.2|87135.2|87186.6|87136.6|87185.2|87135.2|11
1629764550000|2021-08-24 00:22:30|87185.8|87135.8|87184|87134|87186.3|87136.3|87184|87134|6
1629764560000|2021-08-24 00:22:40|87183.7|87133.7|87186.7|87136.7|87187.8|87137.8|87183.7|87133.7|6
1629764570000|2021-08-24 00:22:50|87186.6|87136.6|87185.8|87135.8|87187.3|87137.3|87185.7|87135.7|15
1629764580000|2021-08-24 00:23:00|87185.9|87135.9|87187.8|87137.8|87188.1|87138.1|87185.7|87135.7|14
1629764590000|2021-08-24 00:23:10|87187.9|87137.9|87186.4|87136.4|87188.1|87138.1|87186.1|87136.1|7
1629764600000|2021-08-24 00:23:20|87186.7|87136.7|87187.1|87137.1|87187.1|87137.1|87185.4|87135.4|6
1629764610000|2021-08-24 00:23:30|87186.5|87136.5|87186.8|87136.8|87186.8|87136.8|87185|87135|14
1629764620000|2021-08-24 00:23:40|87187.3|87137.3|87186.1|87136.1|87187.3|87137.3|87185.7|87135.7|10
1629764630000|2021-08-24 00:23:50|87185.1|87135.1|87186|87136|87186|87136|87185.1|87135.1|13
1629764640000|2021-08-24 00:24:00|87186.5|87136.5|87186.2|87136.2|87187|87137|87185.9|87135.9|15
1629764650000|2021-08-24 00:24:10|87186.8|87136.8|87185.9|87135.9|87187.3|87137.3|87185.9|87135.9|10
1629764660000|2021-08-24 00:24:20|87186.2|87136.2|87187.1|87137.1|87187.1|87137.1|87185.4|87135.4|13
1629764670000|2021-08-24 00:24:30|87186.5|87136.5|87185|87135|87186.6|87136.6|87184.3|87134.3|8
1629764680000|2021-08-24 00:24:40|87184.6|87134.6|87184|87134|87185.4|87135.4|87184|87134|10
1629764690000|2021-08-24 00:24:50|87184.1|87134.1|87187.1|87137.1|87187.1|87137.1|87184.1|87134.1|11
1629764700000|2021-08-24 00:25:00|87186.8|87136.8|87186.4|87136.4|87186.8|87136.8|87185.3|87135.3|14
1629764710000|2021-08-24 00:25:10|87186.6|87136.6|87189|87139|87190|87140|87186.2|87136.2|26
1629764720000|2021-08-24 00:25:20|87188.9|87138.9|87192.3|87142.3|87193.1|87143.1|87188.9|87138.9|28
1629764730000|2021-08-24 00:25:30|87193.8|87143.8|87197.7|87147.7|87198|87148|87192.5|87142.5|20
1629764740000|2021-08-24 00:25:40|87197.9|87147.9|87197.1|87147.1|87198.8|87148.8|87197|87147|15
1629764750000|2021-08-24 00:25:50|87197.2|87147.2|87198.6|87148.6|87198.6|87148.6|87196.8|87146.8|18
1629764760000|2021-08-24 00:26:00|87198.8|87148.8|87198.4|87148.4|87201.9|87151.9|87197.4|87147.4|17
1629764770000|2021-08-24 00:26:10|87201.2|87151.2|87204.6|87154.6|87205.2|87155.2|87201.1|87151.1|33
1629764780000|2021-08-24 00:26:20|87204|87154|87205.8|87155.8|87205.9|87155.9|87203.9|87153.9|16
1629764790000|2021-08-24 00:26:30|87205.4|87155.4|87205.2|87155.2|87205.9|87155.9|87204.6|87154.6|22
1629764800000|2021-08-24 00:26:40|87205|87155|87205.4|87155.4|87206.1|87156.1|87204.5|87154.5|16
1629764810000|2021-08-24 00:26:50|87205.1|87155.1|87203.5|87153.5|87205.7|87155.7|87203.4|87153.4|12
1629764820000|2021-08-24 00:27:00|87204.9|87154.9|87204.1|87154.1|87205.5|87155.5|87203.7|87153.7|19
1629764830000|2021-08-24 00:27:10|87205|87155|87203.3|87153.3|87205|87155|87203.2|87153.2|7
1629764840000|2021-08-24 00:27:20|87203.7|87153.7|87200.9|87150.9|87203.7|87153.7|87200.9|87150.9|13
1629764850000|2021-08-24 00:27:30|87200.6|87150.6|87201.4|87151.4|87202.4|87152.4|87200.6|87150.6|10
1629764860000|2021-08-24 00:27:40|87201.5|87151.5|87201.6|87151.6|87202.4|87152.4|87201.5|87151.5|7
1629764870000|2021-08-24 00:27:50|87201.9|87151.9|87204.5|87154.5|87204.7|87154.7|87201.9|87151.9|18
1629764880000|2021-08-24 00:28:00|87204.7|87154.7|87201.4|87151.4|87204.7|87154.7|87201.1|87151.1|25
1629764890000|2021-08-24 00:28:10|87201.2|87151.2|87203.2|87153.2|87203.2|87153.2|87200.3|87150.3|18
1629764900000|2021-08-24 00:28:20|87203.1|87153.1|87203.4|87153.4|87203.5|87153.5|87202.8|87152.8|16
1629764910000|2021-08-24 00:28:30|87203.2|87153.2|87204.3|87154.3|87204.4|87154.4|87202.7|87152.7|13
1629764920000|2021-08-24 00:28:40|87204.2|87154.2|87205|87155|87205.9|87155.9|87203.7|87153.7|17
1629764930000|2021-08-24 00:28:50|87205.3|87155.3|87204.5|87154.5|87205.4|87155.4|87203.5|87153.5|14
1629764940000|2021-08-24 00:29:00|87204|87154|87205.3|87155.3|87205.7|87155.7|87202.5|87152.5|24
1629764950000|2021-08-24 00:29:10|87205.2|87155.2|87204.3|87154.3|87205.2|87155.2|87202.2|87152.2|15
1629764960000|2021-08-24 00:29:20|87204.6|87154.6|87205.4|87155.4|87205.4|87155.4|87204.2|87154.2|14
1629764970000|2021-08-24 00:29:30|87205|87155|87204.3|87154.3|87205.6|87155.6|87203.9|87153.9|9
1629764980000|2021-08-24 00:29:40|87204.6|87154.6|87204.9|87154.9|87205.8|87155.8|87204|87154|15
1629764990000|2021-08-24 00:29:50|87205.2|87155.2|87204|87154|87205.2|87155.2|87203.7|87153.7|10
1629765000000|2021-08-24 00:30:00|87203.9|87153.9|87201.2|87151.2|87204.3|87154.3|87200.8|87150.8|21
1629765010000|2021-08-24 00:30:10|87201.6|87151.6|87200.2|87150.2|87201.6|87151.6|87200.2|87150.2|8
1629765020000|2021-08-24 00:30:20|87200|87150|87202.3|87152.3|87202.5|87152.5|87199.9|87149.9|12
1629765030000|2021-08-24 00:30:30|87202.2|87152.2|87201.2|87151.2|87202.2|87152.2|87200.6|87150.6|16
1629765040000|2021-08-24 00:30:40|87200.7|87150.7|87200.7|87150.7|87201.8|87151.8|87200.5|87150.5|17
1629765050000|2021-08-24 00:30:50|87201.1|87151.1|87198.5|87148.5|87201.1|87151.1|87198.3|87148.3|6
1629765060000|2021-08-24 00:31:00|87199.1|87149.1|87197.4|87147.4|87200.1|87150.1|87197.2|87147.2|18
1629765070000|2021-08-24 00:31:10|87197.6|87147.6|87197|87147|87197.6|87147.6|87195.9|87145.9|12
1629765080000|2021-08-24 00:31:20|87197.1|87147.1|87197.9|87147.9|87198.4|87148.4|87196.7|87146.7|13
1629765090000|2021-08-24 00:31:30|87197.6|87147.6|87197.8|87147.8|87197.8|87147.8|87197|87147|8
1629765100000|2021-08-24 00:31:40|87198.1|87148.1|87197.2|87147.2|87199.3|87149.3|87197.2|87147.2|16
1629765110000|2021-08-24 00:31:50|87199.1|87149.1|87199.4|87149.4|87199.6|87149.6|87198.3|87148.3|5
1629765120000|2021-08-24 00:32:00|87199.3|87149.3|87197.9|87147.9|87199.3|87149.3|87197.6|87147.6|15
1629765130000|2021-08-24 00:32:10|87198|87148|87197.9|87147.9|87198.7|87148.7|87197.6|87147.6|9
1629765140000|2021-08-24 00:32:20|87197.8|87147.8|87197.3|87147.3|87197.9|87147.9|87197.1|87147.1|6
1629765150000|2021-08-24 00:32:30|87197.8|87147.8|87199.5|87149.5|87201.1|87151.1|87197.1|87147.1|11
1629765160000|2021-08-24 00:32:40|87200.2|87150.2|87201.7|87151.7|87202|87152|87200|87150|15
1629765170000|2021-08-24 00:32:50|87201.2|87151.2|87202.2|87152.2|87202.2|87152.2|87201.1|87151.1|7
1629765180000|2021-08-24 00:33:00|87202|87152|87202.6|87152.6|87203.1|87153.1|87202|87152|6
1629765190000|2021-08-24 00:33:10|87202.7|87152.7|87201.9|87151.9|87202.8|87152.8|87201.6|87151.6|15
1629765200000|2021-08-24 00:33:20|87201.7|87151.7|87202.7|87152.7|87203.4|87153.4|87201.7|87151.7|21
1629765210000|2021-08-24 00:33:30|87202.2|87152.2|87202.5|87152.5|87202.6|87152.6|87201.9|87151.9|13
1629765220000|2021-08-24 00:33:40|87202.3|87152.3|87202|87152|87202.3|87152.3|87201.7|87151.7|7
1629765230000|2021-08-24 00:33:50|87203.2|87153.2|87202.1|87152.1|87203.2|87153.2|87201.9|87151.9|8
1629765240000|2021-08-24 00:34:00|87202.2|87152.2|87197.8|87147.8|87202.2|87152.2|87197.5|87147.5|23
1629765250000|2021-08-24 00:34:10|87197.4|87147.4|87198.4|87148.4|87200.8|87150.8|87197.4|87147.4|22
1629765260000|2021-08-24 00:34:20|87198.2|87148.2|87197.9|87147.9|87198.5|87148.5|87197.4|87147.4|14
1629765270000|2021-08-24 00:34:30|87198|87148|87200.8|87150.8|87200.8|87150.8|87197.4|87147.4|6
1629765280000|2021-08-24 00:34:40|87201.2|87151.2|87198.9|87148.9|87201.2|87151.2|87197.8|87147.8|19
1629765290000|2021-08-24 00:34:50|87198.7|87148.7|87197.7|87147.7|87198.7|87148.7|87197.4|87147.4|21
1629765300000|2021-08-24 00:35:00|87197.5|87147.5|87197.8|87147.8|87198.4|87148.4|87197.5|87147.5|14
1629765310000|2021-08-24 00:35:10|87197.7|87147.7|87199.8|87149.8|87199.8|87149.8|87197.3|87147.3|12
1629765320000|2021-08-24 00:35:20|87199.6|87149.6|87198.1|87148.1|87199.6|87149.6|87197.7|87147.7|24
1629765330000|2021-08-24 00:35:30|87198.2|87148.2|87197.6|87147.6|87199|87149|87197.5|87147.5|11
1629765340000|2021-08-24 00:35:40|87197.8|87147.8|87199.9|87149.9|87199.9|87149.9|87197.2|87147.2|11
1629765350000|2021-08-24 00:35:50|87198.9|87148.9|87199.3|87149.3|87201.2|87151.2|87198.2|87148.2|20
1629765360000|2021-08-24 00:36:00|87199.1|87149.1|87199.3|87149.3|87200.5|87150.5|87199.1|87149.1|25
1629765370000|2021-08-24 00:36:10|87199.5|87149.5|87198|87148|87202|87152|87198|87148|14
1629765380000|2021-08-24 00:36:20|87198.4|87148.4|87200.5|87150.5|87201.4|87151.4|87198.4|87148.4|17
1629765390000|2021-08-24 00:36:30|87200.7|87150.7|87200.7|87150.7|87200.8|87150.8|87200.1|87150.1|4
1629765400000|2021-08-24 00:36:40|87200.3|87150.3|87200.7|87150.7|87200.8|87150.8|87199.9|87149.9|11
1629765410000|2021-08-24 00:36:50|87200.2|87150.2|87201.4|87151.4|87201.4|87151.4|87200.2|87150.2|7
1629765420000|2021-08-24 00:37:00|87201.1|87151.1|87201.5|87151.5|87201.7|87151.7|87200.9|87150.9|8
1629765430000|2021-08-24 00:37:10|87201.4|87151.4|87200.6|87150.6|87202.1|87152.1|87200.5|87150.5|12
1629765440000|2021-08-24 00:37:20|87200.5|87150.5|87201.5|87151.5|87201.8|87151.8|87200.5|87150.5|6
1629765450000|2021-08-24 00:37:30|87201.3|87151.3|87198.3|87148.3|87201.3|87151.3|87198.1|87148.1|19
1629765460000|2021-08-24 00:37:40|87198.5|87148.5|87198.5|87148.5|87199.3|87149.3|87198.1|87148.1|16
1629765470000|2021-08-24 00:37:50|87198.4|87148.4|87199.5|87149.5|87199.8|87149.8|87198.3|87148.3|18
1629765480000|2021-08-24 00:38:00|87199.3|87149.3|87199.8|87149.8|87199.9|87149.9|87198.7|87148.7|12
1629765490000|2021-08-24 00:38:10|87201.1|87151.1|87199.4|87149.4|87201.1|87151.1|87199|87149|13
1629765500000|2021-08-24 00:38:20|87199.7|87149.7|87200.2|87150.2|87200.8|87150.8|87199.4|87149.4|7
1629765510000|2021-08-24 00:38:30|87199.2|87149.2|87199.3|87149.3|87199.5|87149.5|87199|87149|14
1629765520000|2021-08-24 00:38:40|87198.4|87148.4|87198.1|87148.1|87200.9|87150.9|87198.1|87148.1|6
1629765530000|2021-08-24 00:38:50|87198.4|87148.4|87199.6|87149.6|87199.6|87149.6|87198.4|87148.4|4
1629765540000|2021-08-24 00:39:00|87202.1|87152.1|87237.5|87187.5|87238.4|87188.4|87202.1|87152.1|65
1629765550000|2021-08-24 00:39:10|87237.1|87187.1|87236|87186|87237.4|87187.4|87233.6|87183.6|51
1629765560000|2021-08-24 00:39:20|87235.5|87185.5|87235.4|87185.4|87236.9|87186.9|87233.6|87183.6|43
1629765570000|2021-08-24 00:39:30|87235.8|87185.8|87235.8|87185.8|87236.5|87186.5|87233.7|87183.7|42
1629765580000|2021-08-24 00:39:40|87235.9|87185.9|87238|87188|87239.9|87189.9|87232.5|87182.5|43
1629765590000|2021-08-24 00:39:50|87237.9|87187.9|87234.6|87184.6|87239.2|87189.2|87233.6|87183.6|33
1629765600000|2021-08-24 00:40:00|87233.9|87183.9|87232.7|87182.7|87234|87184|87231.8|87181.8|16
1629765610000|2021-08-24 00:40:10|87233.2|87183.2|87235|87185|87236.6|87186.6|87233|87183|10
1629765620000|2021-08-24 00:40:20|87235.3|87185.3|87235.5|87185.5|87235.5|87185.5|87233|87183|13
1629765630000|2021-08-24 00:40:30|87233.7|87183.7|87237.9|87187.9|87238.8|87188.8|87233.7|87183.7|16
1629765640000|2021-08-24 00:40:40|87238.2|87188.2|87237.6|87187.6|87238.4|87188.4|87236.9|87186.9|9
1629765650000|2021-08-24 00:40:50|87237.5|87187.5|87239.7|87189.7|87240.2|87190.2|87237.5|87187.5|11
1629765660000|2021-08-24 00:41:00|87239.2|87189.2|87238.9|87188.9|87239.7|87189.7|87238.6|87188.6|11
1629765670000|2021-08-24 00:41:10|87238.7|87188.7|87237.8|87187.8|87238.8|87188.8|87237.5|87187.5|11
1629765680000|2021-08-24 00:41:20|87237.7|87187.7|87238.7|87188.7|87241.8|87191.8|87237.7|87187.7|13
1629765690000|2021-08-24 00:41:30|87239.1|87189.1|87237.6|87187.6|87239.1|87189.1|87236.9|87186.9|13
1629765700000|2021-08-24 00:41:40|87237.3|87187.3|87237.4|87187.4|87241.6|87191.6|87237.3|87187.3|8
1629765710000|2021-08-24 00:41:50|87237.1|87187.1|87237.6|87187.6|87237.7|87187.7|87237.1|87187.1|11
1629765720000|2021-08-24 00:42:00|87237.9|87187.9|87237.7|87187.7|87238|87188|87236.6|87186.6|7
1629765730000|2021-08-24 00:42:10|87237|87187|87237.6|87187.6|87237.6|87187.6|87237|87187|7
1629765740000|2021-08-24 00:42:20|87237.5|87187.5|87239.7|87189.7|87239.7|87189.7|87237|87187|10
1629765750000|2021-08-24 00:42:30|87239.4|87189.4|87238.7|87188.7|87239.5|87189.5|87238.6|87188.6|14
1629765760000|2021-08-24 00:42:40|87239.1|87189.1|87240.5|87190.5|87240.7|87190.7|87238|87188|19
1629765770000|2021-08-24 00:42:50|87240.6|87190.6|87244.9|87194.9|87245.9|87195.9|87240.5|87190.5|20
1629765780000|2021-08-24 00:43:00|87246|87196|87247.2|87197.2|87250.8|87200.8|87244.9|87194.9|23
1629765790000|2021-08-24 00:43:10|87247.6|87197.6|87248.6|87198.6|87248.6|87198.6|87247|87197|11
1629765800000|2021-08-24 00:43:20|87248.9|87198.9|87246.5|87196.5|87249.3|87199.3|87246.5|87196.5|16
1629765810000|2021-08-24 00:43:30|87247.4|87197.4|87248.9|87198.9|87248.9|87198.9|87245.6|87195.6|11
1629765820000|2021-08-24 00:43:40|87247.9|87197.9|87248.7|87198.7|87248.7|87198.7|87247.9|87197.9|6
1629765830000|2021-08-24 00:43:50|87248.2|87198.2|87248.7|87198.7|87248.8|87198.8|87248|87198|10
1629765840000|2021-08-24 00:44:00|87248.6|87198.6|87246.8|87196.8|87248.8|87198.8|87245.6|87195.6|22
1629765850000|2021-08-24 00:44:10|87246.5|87196.5|87246.4|87196.4|87247.5|87197.5|87246|87196|14
1629765860000|2021-08-24 00:44:20|87246.6|87196.6|87246.3|87196.3|87247.3|87197.3|87246.1|87196.1|14
1629765870000|2021-08-24 00:44:30|87246.2|87196.2|87246.1|87196.1|87246.5|87196.5|87245.6|87195.6|12
1629765880000|2021-08-24 00:44:40|87246|87196|87248.7|87198.7|87248.7|87198.7|87246|87196|17
1629765890000|2021-08-24 00:44:50|87248.8|87198.8|87248.8|87198.8|87248.8|87198.8|87248.5|87198.5|5
1629765900000|2021-08-24 00:45:00|87248.7|87198.7|87249.1|87199.1|87249.2|87199.2|87248.6|87198.6|9
1629765910000|2021-08-24 00:45:10|87249.2|87199.2|87248.2|87198.2|87249.2|87199.2|87248.2|87198.2|14
1629765920000|2021-08-24 00:45:20|87248.4|87198.4|87247.6|87197.6|87248.6|87198.6|87247.6|87197.6|16
1629765930000|2021-08-24 00:45:30|87247.3|87197.3|87248.5|87198.5|87248.6|87198.6|87247.1|87197.1|14
1629765940000|2021-08-24 00:45:40|87248.3|87198.3|87248.1|87198.1|87248.5|87198.5|87247.3|87197.3|19
1629765950000|2021-08-24 00:45:50|87247.9|87197.9|87249.1|87199.1|87249.2|87199.2|87247.9|87197.9|12
1629765960000|2021-08-24 00:46:00|87249.3|87199.3|87247.6|87197.6|87249.3|87199.3|87247.5|87197.5|12
1629765970000|2021-08-24 00:46:10|87246.5|87196.5|87248.2|87198.2|87248.4|87198.4|87246.4|87196.4|9
1629765980000|2021-08-24 00:46:20|87248|87198|87247.4|87197.4|87248.5|87198.5|87246.2|87196.2|26
1629765990000|2021-08-24 00:46:30|87247.5|87197.5|87246|87196|87248|87198|87244.1|87194.1|19
1629766000000|2021-08-24 00:46:40|87245.8|87195.8|87246.8|87196.8|87248.4|87198.4|87245.8|87195.8|12
1629766010000|2021-08-24 00:46:50|87247|87197|87245.8|87195.8|87247.2|87197.2|87245.8|87195.8|15
1629766020000|2021-08-24 00:47:00|87246.7|87196.7|87246|87196|87247|87197|87244.6|87194.6|10
1629766030000|2021-08-24 00:47:10|87247.5|87197.5|87251.6|87201.6|87253.4|87203.4|87247.5|87197.5|15
1629766040000|2021-08-24 00:47:20|87252|87202|87252.5|87202.5|87253|87203|87251.6|87201.6|15
1629766050000|2021-08-24 00:47:30|87252.2|87202.2|87250.8|87200.8|87252.4|87202.4|87250.8|87200.8|21
1629766060000|2021-08-24 00:47:40|87250.7|87200.7|87250|87200|87250.7|87200.7|87249.3|87199.3|18
1629766070000|2021-08-24 00:47:50|87250.4|87200.4|87247.9|87197.9|87251.3|87201.3|87246.9|87196.9|28
1629766080000|2021-08-24 00:48:00|87247.6|87197.6|87244|87194|87248.5|87198.5|87243.4|87193.4|15
1629766090000|2021-08-24 00:48:10|87244.3|87194.3|87243.2|87193.2|87244.3|87194.3|87242.6|87192.6|19
1629766100000|2021-08-24 00:48:20|87243|87193|87243.2|87193.2|87244.4|87194.4|87241.5|87191.5|16
1629766110000|2021-08-24 00:48:30|87242.7|87192.7|87244.3|87194.3|87244.3|87194.3|87241.4|87191.4|9
1629766120000|2021-08-24 00:48:40|87243.6|87193.6|87246.4|87196.4|87247.2|87197.2|87242.4|87192.4|21
1629766130000|2021-08-24 00:48:50|87246.8|87196.8|87246.6|87196.6|87247.3|87197.3|87246.2|87196.2|11
1629766140000|2021-08-24 00:49:00|87246.8|87196.8|87250.3|87200.3|87251.1|87201.1|87245.5|87195.5|20
1629766150000|2021-08-24 00:49:10|87249.9|87199.9|87250.8|87200.8|87251.4|87201.4|87248.7|87198.7|9
1629766160000|2021-08-24 00:49:20|87250|87200|87250.4|87200.4|87250.7|87200.7|87249.5|87199.5|22
1629766170000|2021-08-24 00:49:30|87250.3|87200.3|87250.5|87200.5|87250.5|87200.5|87249|87199|9
1629766180000|2021-08-24 00:49:40|87250.6|87200.6|87249.7|87199.7|87251.3|87201.3|87249.1|87199.1|15
1629766190000|2021-08-24 00:49:50|87248.5|87198.5|87249.2|87199.2|87250.1|87200.1|87248.4|87198.4|6
1629766200000|2021-08-24 00:50:00|87249.7|87199.7|87248.5|87198.5|87250.9|87200.9|87248.5|87198.5|19
1629766210000|2021-08-24 00:50:10|87249.3|87199.3|87248.8|87198.8|87249.9|87199.9|87248.3|87198.3|15
1629766220000|2021-08-24 00:50:20|87249|87199|87249|87199|87249.6|87199.6|87247.9|87197.9|7
1629766230000|2021-08-24 00:50:30|87248.3|87198.3|87248.7|87198.7|87250.2|87200.2|87248.3|87198.3|15
1629766240000|2021-08-24 00:50:40|87248.1|87198.1|87249.4|87199.4|87250.1|87200.1|87248.1|87198.1|13
1629766250000|2021-08-24 00:50:50|87248.3|87198.3|87249.2|87199.2|87249.3|87199.3|87247.8|87197.8|15
1629766260000|2021-08-24 00:51:00|87248.7|87198.7|87249.1|87199.1|87249.1|87199.1|87248.5|87198.5|6
1629766270000|2021-08-24 00:51:10|87249.3|87199.3|87249.4|87199.4|87250.3|87200.3|87247.3|87197.3|19
1629766280000|2021-08-24 00:51:20|87248.3|87198.3|87246.1|87196.1|87250.4|87200.4|87243.5|87193.5|21
1629766290000|2021-08-24 00:51:30|87245.8|87195.8|87242.1|87192.1|87245.8|87195.8|87241.9|87191.9|15
1629766300000|2021-08-24 00:51:40|87242.7|87192.7|87241.6|87191.6|87242.7|87192.7|87239.7|87189.7|15
1629766310000|2021-08-24 00:51:50|87241.7|87191.7|87240.2|87190.2|87242.2|87192.2|87240.2|87190.2|9
1629766320000|2021-08-24 00:52:00|87241.3|87191.3|87245.8|87195.8|87245.8|87195.8|87241.3|87191.3|10
1629766330000|2021-08-24 00:52:10|87245.4|87195.4|87247.7|87197.7|87247.7|87197.7|87245.4|87195.4|26
1629766340000|2021-08-24 00:52:20|87247.5|87197.5|87246.6|87196.6|87247.6|87197.6|87246|87196|11
1629766350000|2021-08-24 00:52:30|87246.7|87196.7|87245|87195|87247.8|87197.8|87245|87195|12
1629766360000|2021-08-24 00:52:40|87242.4|87192.4|87253.8|87203.8|87253.8|87203.8|87242.4|87192.4|25
1629766370000|2021-08-24 00:52:50|87255.2|87205.2|87253.3|87203.3|87255.4|87205.4|87252.7|87202.7|18
1629766380000|2021-08-24 00:53:00|87254.3|87204.3|87252.5|87202.5|87258.2|87208.2|87251.7|87201.7|41
1629766390000|2021-08-24 00:53:10|87252.8|87202.8|87250.3|87200.3|87252.9|87202.9|87248.3|87198.3|25
1629766400000|2021-08-24 00:53:20|87249.1|87199.1|87249.1|87199.1|87249.7|87199.7|87248.7|87198.7|18
1629766410000|2021-08-24 00:53:30|87249.5|87199.5|87256.4|87206.4|87256.5|87206.5|87247.5|87197.5|27
1629766420000|2021-08-24 00:53:40|87255|87205|87252.4|87202.4|87256|87206|87252.4|87202.4|21
1629766430000|2021-08-24 00:53:50|87252.5|87202.5|87250.5|87200.5|87253|87203|87249.6|87199.6|15
1629766440000|2021-08-24 00:54:00|87250.8|87200.8|87249.4|87199.4|87251.8|87201.8|87248.1|87198.1|25
1629766450000|2021-08-24 00:54:10|87249.5|87199.5|87247.1|87197.1|87249.5|87199.5|87244|87194|22
1629766460000|2021-08-24 00:54:20|87246.5|87196.5|87248.5|87198.5|87248.5|87198.5|87246|87196|20
1629766470000|2021-08-24 00:54:30|87248.6|87198.6|87246|87196|87248.6|87198.6|87245|87195|29
1629766480000|2021-08-24 00:54:40|87245.6|87195.6|87245.1|87195.1|87246.6|87196.6|87245.1|87195.1|18
1629766490000|2021-08-24 00:54:50|87245|87195|87239.2|87189.2|87245.5|87195.5|87239.2|87189.2|37
1629766500000|2021-08-24 00:55:00|87239.5|87189.5|87240.2|87190.2|87241.2|87191.2|87239.5|87189.5|36
1629766510000|2021-08-24 00:55:10|87239.6|87189.6|87239.9|87189.9|87240.4|87190.4|87239|87189|19
1629766520000|2021-08-24 00:55:20|87240|87190|87236.6|87186.6|87240|87190|87235.6|87185.6|17
1629766530000|2021-08-24 00:55:30|87236.4|87186.4|87243.2|87193.2|87243.2|87193.2|87236.2|87186.2|30
1629766540000|2021-08-24 00:55:40|87242|87192|87244.6|87194.6|87247.8|87197.8|87241.5|87191.5|23
1629766550000|2021-08-24 00:55:50|87245|87195|87247|87197|87248.8|87198.8|87245|87195|18
1629766560000|2021-08-24 00:56:00|87249.4|87199.4|87249.7|87199.7|87251.6|87201.6|87247.7|87197.7|31
1629766570000|2021-08-24 00:56:10|87250.1|87200.1|87250.7|87200.7|87251.4|87201.4|87250.1|87200.1|10
1629766580000|2021-08-24 00:56:20|87252|87202|87252.6|87202.6|87253.2|87203.2|87251.8|87201.8|20
1629766590000|2021-08-24 00:56:30|87252.8|87202.8|87252.9|87202.9|87253.1|87203.1|87252.3|87202.3|11
1629766600000|2021-08-24 00:56:40|87253|87203|87252.9|87202.9|87253.6|87203.6|87251.6|87201.6|9
1629766610000|2021-08-24 00:56:50|87251.6|87201.6|87253.2|87203.2|87253.5|87203.5|87251.6|87201.6|15
1629766620000|2021-08-24 00:57:00|87253.3|87203.3|87257.6|87207.6|87258.1|87208.1|87252.8|87202.8|38
1629766630000|2021-08-24 00:57:10|87258.1|87208.1|87258.5|87208.5|87258.7|87208.7|87256.8|87206.8|21
1629766640000|2021-08-24 00:57:20|87258.9|87208.9|87255.6|87205.6|87258.9|87208.9|87255.6|87205.6|29
1629766650000|2021-08-24 00:57:30|87257.2|87207.2|87257.2|87207.2|87257.8|87207.8|87255.7|87205.7|27
1629766660000|2021-08-24 00:57:40|87257|87207|87257.4|87207.4|87258|87208|87257|87207|19
1629766670000|2021-08-24 00:57:50|87257.7|87207.7|87257.4|87207.4|87257.9|87207.9|87256.7|87206.7|17
1629766680000|2021-08-24 00:58:00|87257.9|87207.9|87257.1|87207.1|87258|87208|87256.8|87206.8|25
1629766690000|2021-08-24 00:58:10|87257.8|87207.8|87257.7|87207.7|87258.4|87208.4|87257.3|87207.3|15
1629766700000|2021-08-24 00:58:20|87257.3|87207.3|87259.8|87209.8|87261.4|87211.4|87257.3|87207.3|30
1629766710000|2021-08-24 00:58:30|87260.1|87210.1|87260.1|87210.1|87260.7|87210.7|87258.8|87208.8|33
1629766720000|2021-08-24 00:58:40|87259.8|87209.8|87260.8|87210.8|87261.5|87211.5|87259.5|87209.5|24
1629766730000|2021-08-24 00:58:50|87261.1|87211.1|87259.7|87209.7|87261.1|87211.1|87258.4|87208.4|14
1629766740000|2021-08-24 00:59:00|87259.8|87209.8|87258.9|87208.9|87260.1|87210.1|87256.4|87206.4|25
1629766750000|2021-08-24 00:59:10|87259.1|87209.1|87258.5|87208.5|87259.6|87209.6|87256.1|87206.1|18
1629766760000|2021-08-24 00:59:20|87259.2|87209.2|87259.3|87209.3|87259.6|87209.6|87259.1|87209.1|7
1629766770000|2021-08-24 00:59:30|87258.3|87208.3|87257.7|87207.7|87259|87209|87257.3|87207.3|17
1629766780000|2021-08-24 00:59:40|87258.1|87208.1|87259.6|87209.6|87260.5|87210.5|87257.4|87207.4|18
1629766790000|2021-08-24 00:59:50|87257.8|87207.8|87258.2|87208.2|87258.3|87208.3|87257.2|87207.2|17
1629766800000|2021-08-24 01:00:00|87258.1|87208.1|87257.1|87207.1|87258.1|87208.1|87256.4|87206.4|26
1629766810000|2021-08-24 01:00:10|87257.2|87207.2|87257.9|87207.9|87258.5|87208.5|87256.8|87206.8|34
1629766820000|2021-08-24 01:00:20|87257.4|87207.4|87258.7|87208.7|87259.6|87209.6|87256.3|87206.3|20
1629766830000|2021-08-24 01:00:30|87257.5|87207.5|87259.2|87209.2|87259.2|87209.2|87257.1|87207.1|31
1629766840000|2021-08-24 01:00:40|87258.9|87208.9|87260.1|87210.1|87260.8|87210.8|87257.2|87207.2|28
1629766850000|2021-08-24 01:00:50|87260.6|87210.6|87263.7|87213.7|87264.4|87214.4|87258|87208|29
1629766860000|2021-08-24 01:01:00|87263.4|87213.4|87268|87218|87269.9|87219.9|87263.4|87213.4|28
1629766870000|2021-08-24 01:01:10|87269.2|87219.2|87273|87223|87273|87223|87266.6|87216.6|21
1629766880000|2021-08-24 01:01:20|87275|87225|87267.4|87217.4|87275|87225|87265.3|87215.3|23
1629766890000|2021-08-24 01:01:30|87266.8|87216.8|87262.8|87212.8|87267.8|87217.8|87261.9|87211.9|26
1629766900000|2021-08-24 01:01:40|87263.5|87213.5|87264.2|87214.2|87264.2|87214.2|87262.2|87212.2|19
1629766910000|2021-08-24 01:01:50|87264.6|87214.6|87261.9|87211.9|87264.6|87214.6|87261.4|87211.4|23
1629766920000|2021-08-24 01:02:00|87261.8|87211.8|87263.9|87213.9|87264|87214|87261.5|87211.5|26
1629766930000|2021-08-24 01:02:10|87263.6|87213.6|87263.8|87213.8|87264.4|87214.4|87261.9|87211.9|21
1629766940000|2021-08-24 01:02:20|87264.2|87214.2|87265.9|87215.9|87265.9|87215.9|87263.1|87213.1|9
1629766950000|2021-08-24 01:02:30|87264.5|87214.5|87264|87214|87265.4|87215.4|87262.2|87212.2|13
1629766960000|2021-08-24 01:02:40|87264.5|87214.5|87264.8|87214.8|87265.3|87215.3|87262.3|87212.3|17
1629766970000|2021-08-24 01:02:50|87264.1|87214.1|87261.6|87211.6|87264.1|87214.1|87261.3|87211.3|14
1629766980000|2021-08-24 01:03:00|87262.1|87212.1|87262.7|87212.7|87265.4|87215.4|87261.6|87211.6|13
1629766990000|2021-08-24 01:03:10|87264.6|87214.6|87262.7|87212.7|87265.7|87215.7|87262.7|87212.7|13
1629767000000|2021-08-24 01:03:20|87263.1|87213.1|87262.4|87212.4|87267|87217|87261|87211|16
1629767010000|2021-08-24 01:03:30|87262.8|87212.8|87261.6|87211.6|87263.4|87213.4|87260.2|87210.2|26
1629767020000|2021-08-24 01:03:40|87262|87212|87261.9|87211.9|87262.1|87212.1|87258.8|87208.8|25
1629767030000|2021-08-24 01:03:50|87261|87211|87260.8|87210.8|87262|87212|87259|87209|17
1629767040000|2021-08-24 01:04:00|87261.3|87211.3|87257.5|87207.5|87261.3|87211.3|87256.7|87206.7|19
1629767050000|2021-08-24 01:04:10|87256.1|87206.1|87258.9|87208.9|87259.6|87209.6|87256.1|87206.1|15
1629767060000|2021-08-24 01:04:20|87258.2|87208.2|87253.2|87203.2|87258.2|87208.2|87253.2|87203.2|23
1629767070000|2021-08-24 01:04:30|87253.6|87203.6|87255.4|87205.4|87257.7|87207.7|87252.2|87202.2|15
1629767080000|2021-08-24 01:04:40|87255.3|87205.3|87257.9|87207.9|87258.4|87208.4|87255.3|87205.3|12
1629767090000|2021-08-24 01:04:50|87257.6|87207.6|87256.8|87206.8|87259.3|87209.3|87255.3|87205.3|23
1629767100000|2021-08-24 01:05:00|87257.2|87207.2|87252|87202|87257.2|87207.2|87252|87202|15
1629767110000|2021-08-24 01:05:10|87252.7|87202.7|87253.8|87203.8|87254.7|87204.7|87251.6|87201.6|15
1629767120000|2021-08-24 01:05:20|87254.3|87204.3|87254.2|87204.2|87255.8|87205.8|87253.3|87203.3|21
1629767130000|2021-08-24 01:05:30|87253.9|87203.9|87253.2|87203.2|87254.4|87204.4|87250.9|87200.9|30
1629767140000|2021-08-24 01:05:40|87253.8|87203.8|87252.2|87202.2|87253.8|87203.8|87252.2|87202.2|19
1629767150000|2021-08-24 01:05:50|87252.6|87202.6|87258.8|87208.8|87258.8|87208.8|87252.6|87202.6|18
1629767160000|2021-08-24 01:06:00|87257.6|87207.6|87258.4|87208.4|87260|87210|87256.1|87206.1|15
1629767170000|2021-08-24 01:06:10|87257.7|87207.7|87255.8|87205.8|87258.8|87208.8|87255.8|87205.8|17
1629767180000|2021-08-24 01:06:20|87256.3|87206.3|87256.5|87206.5|87257.8|87207.8|87255.5|87205.5|10
1629767190000|2021-08-24 01:06:30|87256.6|87206.6|87255|87205|87258.1|87208.1|87255|87205|10
1629767200000|2021-08-24 01:06:40|87255.4|87205.4|87256.3|87206.3|87258|87208|87255.4|87205.4|13
1629767210000|2021-08-24 01:06:50|87256.1|87206.1|87256.6|87206.6|87257.3|87207.3|87254|87204|15
1629767220000|2021-08-24 01:07:00|87256.9|87206.9|87256.9|87206.9|87258.6|87208.6|87256.6|87206.6|14
1629767230000|2021-08-24 01:07:10|87258.2|87208.2|87256.6|87206.6|87258.5|87208.5|87256.6|87206.6|14
1629767240000|2021-08-24 01:07:20|87256.9|87206.9|87256.8|87206.8|87257|87207|87254.8|87204.8|16
1629767250000|2021-08-24 01:07:30|87256.5|87206.5|87255.7|87205.7|87258|87208|87255.7|87205.7|8
1629767260000|2021-08-24 01:07:40|87255.4|87205.4|87257.3|87207.3|87257.9|87207.9|87255.4|87205.4|14
1629767270000|2021-08-24 01:07:50|87257.4|87207.4|87256.3|87206.3|87258.1|87208.1|87255.4|87205.4|17
1629767280000|2021-08-24 01:08:00|87256.8|87206.8|87254.7|87204.7|87258.5|87208.5|87254.1|87204.1|15
1629767290000|2021-08-24 01:08:10|87255.1|87205.1|87254.9|87204.9|87255.7|87205.7|87254.9|87204.9|9
1629767300000|2021-08-24 01:08:20|87255|87205|87256.4|87206.4|87257|87207|87251.7|87201.7|24
1629767310000|2021-08-24 01:08:30|87255.4|87205.4|87255|87205|87258.2|87208.2|87255|87205|17
1629767320000|2021-08-24 01:08:40|87254.5|87204.5|87252.3|87202.3|87255.8|87205.8|87250.5|87200.5|13
1629767330000|2021-08-24 01:08:50|87253.9|87203.9|87255.1|87205.1|87257.2|87207.2|87253.9|87203.9|15
1629767340000|2021-08-24 01:09:00|87255.4|87205.4|87255|87205|87255.5|87205.5|87251.8|87201.8|16
1629767350000|2021-08-24 01:09:10|87255.3|87205.3|87254.2|87204.2|87259.5|87209.5|87254.2|87204.2|19
1629767360000|2021-08-24 01:09:20|87254.3|87204.3|87253.8|87203.8|87257.3|87207.3|87250.1|87200.1|20
1629767370000|2021-08-24 01:09:30|87252.9|87202.9|87254.2|87204.2|87256.8|87206.8|87252.2|87202.2|22
1629767380000|2021-08-24 01:09:40|87255.9|87205.9|87254.8|87204.8|87256|87206|87250.7|87200.7|9
1629767390000|2021-08-24 01:09:50|87255|87205|87249.6|87199.6|87255.5|87205.5|87249.6|87199.6|13
1629767400000|2021-08-24 01:10:00|87249.9|87199.9|87250.5|87200.5|87255.1|87205.1|87249.2|87199.2|18
1629767410000|2021-08-24 01:10:10|87251.8|87201.8|87251.9|87201.9|87254.3|87204.3|87251.6|87201.6|14
1629767420000|2021-08-24 01:10:20|87253|87203|87248.3|87198.3|87253.3|87203.3|87248.3|87198.3|11
1629767430000|2021-08-24 01:10:30|87248.8|87198.8|87248.6|87198.6|87250.3|87200.3|87248|87198|17
1629767440000|2021-08-24 01:10:40|87249.9|87199.9|87247.7|87197.7|87254.6|87204.6|87247.7|87197.7|14
1629767450000|2021-08-24 01:10:50|87248.4|87198.4|87249.9|87199.9|87251.2|87201.2|87248.1|87198.1|16
1629767460000|2021-08-24 01:11:00|87250.6|87200.6|87247.6|87197.6|87251.8|87201.8|87247.6|87197.6|22
1629767470000|2021-08-24 01:11:10|87247.1|87197.1|87250.2|87200.2|87255.6|87205.6|87247.1|87197.1|10
1629767480000|2021-08-24 01:11:20|87252.3|87202.3|87246.1|87196.1|87254|87204|87246.1|87196.1|22
1629767490000|2021-08-24 01:11:30|87246.2|87196.2|87248.9|87198.9|87250.1|87200.1|87246.2|87196.2|14
1629767500000|2021-08-24 01:11:40|87249.6|87199.6|87246.2|87196.2|87249.6|87199.6|87246.2|87196.2|6
1629767510000|2021-08-24 01:11:50|87246.8|87196.8|87250.8|87200.8|87255.6|87205.6|87246.8|87196.8|10
1629767520000|2021-08-24 01:12:00|87252.2|87202.2|87250.7|87200.7|87252.6|87202.6|87249.4|87199.4|13
1629767530000|2021-08-24 01:12:10|87250.9|87200.9|87247.7|87197.7|87252.5|87202.5|87247.7|87197.7|11
1629767540000|2021-08-24 01:12:20|87248|87198|87249.8|87199.8|87251.7|87201.7|87246.1|87196.1|9
1629767550000|2021-08-24 01:12:30|87248.6|87198.6|87250.3|87200.3|87253.4|87203.4|87248.6|87198.6|28
1629767560000|2021-08-24 01:12:40|87255.5|87205.5|87250.5|87200.5|87255.5|87205.5|87249.7|87199.7|13
1629767570000|2021-08-24 01:12:50|87250.8|87200.8|87250.1|87200.1|87251.8|87201.8|87249.4|87199.4|22
1629767580000|2021-08-24 01:13:00|87249.6|87199.6|87247.1|87197.1|87249.9|87199.9|87245.9|87195.9|30
1629767590000|2021-08-24 01:13:10|87247.2|87197.2|87247.3|87197.3|87248.6|87198.6|87247.2|87197.2|9
1629767600000|2021-08-24 01:13:20|87246.8|87196.8|87247.4|87197.4|87249.5|87199.5|87246.8|87196.8|12
1629767610000|2021-08-24 01:13:30|87247|87197|87247.7|87197.7|87248.5|87198.5|87245.5|87195.5|20
1629767620000|2021-08-24 01:13:40|87247.5|87197.5|87247.5|87197.5|87249|87199|87247.1|87197.1|11
1629767630000|2021-08-24 01:13:50|87243.8|87193.8|87249.2|87199.2|87250.3|87200.3|87242.3|87192.3|17
1629767640000|2021-08-24 01:14:00|87249.8|87199.8|87250.3|87200.3|87250.7|87200.7|87247.8|87197.8|17
1629767650000|2021-08-24 01:14:10|87250.1|87200.1|87249.6|87199.6|87252.1|87202.1|87249.6|87199.6|17
1629767660000|2021-08-24 01:14:20|87249.9|87199.9|87248.6|87198.6|87251.2|87201.2|87247.5|87197.5|15
1629767670000|2021-08-24 01:14:30|87249|87199|87249.7|87199.7|87251.5|87201.5|87247.2|87197.2|30
1629767680000|2021-08-24 01:14:40|87248.8|87198.8|87246.4|87196.4|87251.1|87201.1|87246.4|87196.4|25
1629767690000|2021-08-24 01:14:50|87246.8|87196.8|87247.7|87197.7|87248.9|87198.9|87246.7|87196.7|18
1629767700000|2021-08-24 01:15:00|87247.8|87197.8|87248.6|87198.6|87251.6|87201.6|87247.7|87197.7|38
1629767710000|2021-08-24 01:15:10|87248.1|87198.1|87245.4|87195.4|87251.3|87201.3|87245.4|87195.4|37
1629767720000|2021-08-24 01:15:20|87244.5|87194.5|87250.8|87200.8|87250.8|87200.8|87244.1|87194.1|16
1629767730000|2021-08-24 01:15:30|87251.7|87201.7|87245.3|87195.3|87251.7|87201.7|87245.3|87195.3|30
1629767740000|2021-08-24 01:15:40|87245.5|87195.5|87247.5|87197.5|87248.8|87198.8|87244.9|87194.9|32
1629767750000|2021-08-24 01:15:50|87247.1|87197.1|87249|87199|87249.2|87199.2|87247.1|87197.1|21
1629767760000|2021-08-24 01:16:00|87249.1|87199.1|87248.4|87198.4|87249.8|87199.8|87244.9|87194.9|43
1629767770000|2021-08-24 01:16:10|87248.5|87198.5|87248|87198|87251.5|87201.5|87248|87198|16
1629767780000|2021-08-24 01:16:20|87248.5|87198.5|87252.2|87202.2|87254|87204|87248.5|87198.5|21
1629767790000|2021-08-24 01:16:30|87252.3|87202.3|87252.1|87202.1|87254.2|87204.2|87251.7|87201.7|22
1629767800000|2021-08-24 01:16:40|87253.8|87203.8|87252.7|87202.7|87255.2|87205.2|87252.7|87202.7|24
1629767810000|2021-08-24 01:16:50|87252.6|87202.6|87252.6|87202.6|87254.8|87204.8|87252.6|87202.6|15
1629767820000|2021-08-24 01:17:00|87254|87204|87252.7|87202.7|87254|87204|87252|87202|20
1629767830000|2021-08-24 01:17:10|87253.1|87203.1|87252.5|87202.5|87255.3|87205.3|87251.3|87201.3|21
1629767840000|2021-08-24 01:17:20|87252.9|87202.9|87254.7|87204.7|87256|87206|87252.3|87202.3|21
1629767850000|2021-08-24 01:17:30|87254.1|87204.1|87252.8|87202.8|87254.9|87204.9|87252.2|87202.2|21
1629767860000|2021-08-24 01:17:40|87253.2|87203.2|87251.9|87201.9|87256.7|87206.7|87251.7|87201.7|25
1629767870000|2021-08-24 01:17:50|87252.2|87202.2|87251.8|87201.8|87255.7|87205.7|87251.2|87201.2|24
1629767880000|2021-08-24 01:18:00|87252|87202|87253.3|87203.3|87256.1|87206.1|87248.2|87198.2|47
1629767890000|2021-08-24 01:18:10|87253.5|87203.5|87251|87201|87256.4|87206.4|87251|87201|15
1629767900000|2021-08-24 01:18:20|87249.8|87199.8|87252.4|87202.4|87254.2|87204.2|87249.8|87199.8|18
1629767910000|2021-08-24 01:18:30|87252.8|87202.8|87252.7|87202.7|87255.7|87205.7|87252.2|87202.2|17
1629767920000|2021-08-24 01:18:40|87254.2|87204.2|87233|87183|87256.1|87206.1|87225.3|87175.3|24
1629767930000|2021-08-24 01:18:50|87235.9|87185.9|87229.6|87179.6|87235.9|87185.9|87227.2|87177.2|25
1629767940000|2021-08-24 01:19:00|87228.3|87178.3|87226.6|87176.6|87229.9|87179.9|87226.1|87176.1|29
1629767950000|2021-08-24 01:19:10|87226.9|87176.9|87227|87177|87228.3|87178.3|87225.1|87175.1|22
1629767960000|2021-08-24 01:19:20|87226.6|87176.6|87227.4|87177.4|87228.6|87178.6|87226.1|87176.1|28
1629767970000|2021-08-24 01:19:30|87226.9|87176.9|87228.4|87178.4|87228.7|87178.7|87224.3|87174.3|23
1629767980000|2021-08-24 01:19:40|87228.1|87178.1|87228.4|87178.4|87231.2|87181.2|87227.2|87177.2|15
1629767990000|2021-08-24 01:19:50|87230.7|87180.7|87227.2|87177.2|87230.9|87180.9|87226.6|87176.6|29
1629768000000|2021-08-24 01:20:00|87226.9|87176.9|87227.4|87177.4|87227.6|87177.6|87225.2|87175.2|26
1629768010000|2021-08-24 01:20:10|87225.4|87175.4|87225.5|87175.5|87228.6|87178.6|87225.4|87175.4|20
1629768020000|2021-08-24 01:20:20|87224.3|87174.3|87225.4|87175.4|87227.8|87177.8|87224.1|87174.1|20
1629768030000|2021-08-24 01:20:30|87225.3|87175.3|87226|87176|87227|87177|87224.7|87174.7|18
1629768040000|2021-08-24 01:20:40|87225.1|87175.1|87224.1|87174.1|87225.1|87175.1|87222.5|87172.5|14
1629768050000|2021-08-24 01:20:50|87222.5|87172.5|87220|87170|87224.6|87174.6|87220|87170|27
1629768060000|2021-08-24 01:21:00|87223.7|87173.7|87223.9|87173.9|87225.3|87175.3|87217.9|87167.9|42
1629768070000|2021-08-24 01:21:10|87225.6|87175.6|87224.2|87174.2|87226|87176|87220.5|87170.5|33
1629768080000|2021-08-24 01:21:20|87224.5|87174.5|87223.4|87173.4|87226|87176|87222.6|87172.6|29
1629768090000|2021-08-24 01:21:30|87223.3|87173.3|87222.6|87172.6|87223.5|87173.5|87221.8|87171.8|13
1629768100000|2021-08-24 01:21:40|87222.7|87172.7|87228.3|87178.3|87229.1|87179.1|87214.4|87164.4|20
1629768110000|2021-08-24 01:21:50|87228.9|87178.9|87226|87176|87229.9|87179.9|87225.7|87175.7|27
1629768120000|2021-08-24 01:22:00|87226.2|87176.2|87224.9|87174.9|87226.9|87176.9|87220.6|87170.6|17
1629768130000|2021-08-24 01:22:10|87223.8|87173.8|87225.8|87175.8|87225.8|87175.8|87221.9|87171.9|23
1629768140000|2021-08-24 01:22:20|87229.5|87179.5|87227.5|87177.5|87229.5|87179.5|87226.3|87176.3|16
1629768150000|2021-08-24 01:22:30|87228.9|87178.9|87226.6|87176.6|87229.2|87179.2|87226.6|87176.6|17
1629768160000|2021-08-24 01:22:40|87227.7|87177.7|87228.6|87178.6|87228.6|87178.6|87218.1|87168.1|12
1629768170000|2021-08-24 01:22:50|87230.2|87180.2|87224.8|87174.8|87230.2|87180.2|87224.8|87174.8|11
1629768180000|2021-08-24 01:23:00|87226.4|87176.4|87223.6|87173.6|87228.2|87178.2|87219.8|87169.8|14
1629768190000|2021-08-24 01:23:10|87224.2|87174.2|87226.4|87176.4|87228.8|87178.8|87224.2|87174.2|10
1629768200000|2021-08-24 01:23:20|87226.1|87176.1|87224.9|87174.9|87227.1|87177.1|87220.2|87170.2|14
1629768210000|2021-08-24 01:23:30|87224.8|87174.8|87226|87176|87226|87176|87224.6|87174.6|14
1629768220000|2021-08-24 01:23:40|87226.7|87176.7|87225.3|87175.3|87227.4|87177.4|87221.2|87171.2|21
1629768230000|2021-08-24 01:23:50|87218|87168|87225.5|87175.5|87226.4|87176.4|87218|87168|16
1629768240000|2021-08-24 01:24:00|87223.1|87173.1|87222|87172|87225.1|87175.1|87216.3|87166.3|34
1629768250000|2021-08-24 01:24:10|87222.8|87172.8|87223.6|87173.6|87225.6|87175.6|87222.3|87172.3|23
1629768260000|2021-08-24 01:24:20|87223.9|87173.9|87224.2|87174.2|87225.7|87175.7|87223.6|87173.6|25
1629768270000|2021-08-24 01:24:30|87225.4|87175.4|87225.1|87175.1|87228.8|87178.8|87223.1|87173.1|23
1629768280000|2021-08-24 01:24:40|87224.4|87174.4|87226.3|87176.3|87227.5|87177.5|87224.4|87174.4|17
1629768290000|2021-08-24 01:24:50|87225|87175|87221.9|87171.9|87226.7|87176.7|87221.8|87171.8|15
1629768300000|2021-08-24 01:25:00|87221.3|87171.3|87226.3|87176.3|87226.9|87176.9|87221.3|87171.3|26
1629768310000|2021-08-24 01:25:10|87224.4|87174.4|87223.5|87173.5|87226.9|87176.9|87220.3|87170.3|17
1629768320000|2021-08-24 01:25:20|87223.3|87173.3|87223.4|87173.4|87224.7|87174.7|87222.7|87172.7|16
1629768330000|2021-08-24 01:25:30|87215|87165|87224.8|87174.8|87225|87175|87215|87165|19
1629768340000|2021-08-24 01:25:40|87220.5|87170.5|87220.2|87170.2|87222.1|87172.1|87218.6|87168.6|15
1629768350000|2021-08-24 01:25:50|87217.8|87167.8|87222.2|87172.2|87222.8|87172.8|87217.8|87167.8|25
1629768360000|2021-08-24 01:26:00|87221.1|87171.1|87220.1|87170.1|87221.1|87171.1|87217.1|87167.1|16
1629768370000|2021-08-24 01:26:10|87219.4|87169.4|87217.1|87167.1|87221.1|87171.1|87215.7|87165.7|41
1629768380000|2021-08-24 01:26:20|87217|87167|87219.3|87169.3|87220.2|87170.2|87216.5|87166.5|19
1629768390000|2021-08-24 01:26:30|87219.1|87169.1|87216.4|87166.4|87219.1|87169.1|87211.2|87161.2|20
1629768400000|2021-08-24 01:26:40|87217.2|87167.2|87218.8|87168.8|87219.1|87169.1|87216.7|87166.7|14
1629768410000|2021-08-24 01:26:50|87217.5|87167.5|87217.4|87167.4|87220.2|87170.2|87216.5|87166.5|24
1629768420000|2021-08-24 01:27:00|87215.8|87165.8|87220.5|87170.5|87221|87171|87215.1|87165.1|35
1629768430000|2021-08-24 01:27:10|87220|87170|87218|87168|87220.6|87170.6|87218|87168|18
1629768440000|2021-08-24 01:27:20|87218.1|87168.1|87214|87164|87218.3|87168.3|87210.6|87160.6|14
1629768450000|2021-08-24 01:27:30|87214.1|87164.1|87215.3|87165.3|87217.1|87167.1|87214.1|87164.1|14
1629768460000|2021-08-24 01:27:40|87215.5|87165.5|87218.6|87168.6|87218.6|87168.6|87215|87165|7
1629768470000|2021-08-24 01:27:50|87216.7|87166.7|87215.8|87165.8|87218|87168|87210.5|87160.5|26
1629768480000|2021-08-24 01:28:00|87217|87167|87217|87167|87219.6|87169.6|87216.9|87166.9|9
1629768490000|2021-08-24 01:28:10|87216.5|87166.5|87216.9|87166.9|87218.3|87168.3|87216.5|87166.5|7
1629768500000|2021-08-24 01:28:20|87217.9|87167.9|87213.2|87163.2|87217.9|87167.9|87209.9|87159.9|13
1629768510000|2021-08-24 01:28:30|87213.1|87163.1|87213.8|87163.8|87215.2|87165.2|87211.2|87161.2|11
1629768520000|2021-08-24 01:28:40|87214.3|87164.3|87208.8|87158.8|87218.7|87168.7|87208.7|87158.7|15
1629768530000|2021-08-24 01:28:50|87209|87159|87213.5|87163.5|87218.4|87168.4|87208.7|87158.7|10
1629768540000|2021-08-24 01:29:00|87214|87164|87216.3|87166.3|87217.7|87167.7|87212.7|87162.7|12
1629768550000|2021-08-24 01:29:10|87215.9|87165.9|87216.1|87166.1|87220.1|87170.1|87213.9|87163.9|22
1629768560000|2021-08-24 01:29:20|87217.6|87167.6|87217.7|87167.7|87219.9|87169.9|87216.5|87166.5|17
1629768570000|2021-08-24 01:29:30|87218.8|87168.8|87216.5|87166.5|87218.8|87168.8|87216.1|87166.1|21
1629768580000|2021-08-24 01:29:40|87216.4|87166.4|87216|87166|87218.3|87168.3|87211.5|87161.5|19
1629768590000|2021-08-24 01:29:50|87215.9|87165.9|87216.5|87166.5|87217.8|87167.8|87214.8|87164.8|16
1629768600000|2021-08-24 01:30:00|87215.5|87165.5|87216|87166|87216.9|87166.9|87215.5|87165.5|24
1629768610000|2021-08-24 01:30:10|87211.5|87161.5|87214.9|87164.9|87214.9|87164.9|87209.8|87159.8|26
1629768620000|2021-08-24 01:30:20|87214.1|87164.1|87212.3|87162.3|87214.3|87164.3|87208.4|87158.4|26
1629768630000|2021-08-24 01:30:30|87212.5|87162.5|87212.3|87162.3|87212.8|87162.8|87211.2|87161.2|13
1629768640000|2021-08-24 01:30:40|87212.4|87162.4|87215|87165|87215|87165|87211.9|87161.9|23
1629768650000|2021-08-24 01:30:50|87211.4|87161.4|87216.8|87166.8|87222.3|87172.3|87211.4|87161.4|29
1629768660000|2021-08-24 01:31:00|87216.4|87166.4|87217.4|87167.4|87218.9|87168.9|87215.8|87165.8|27
1629768670000|2021-08-24 01:31:10|87217.8|87167.8|87217.9|87167.9|87218.6|87168.6|87216.4|87166.4|27
1629768680000|2021-08-24 01:31:20|87217.2|87167.2|87218.5|87168.5|87220.5|87170.5|87214.8|87164.8|20
1629768690000|2021-08-24 01:31:30|87218.4|87168.4|87220.9|87170.9|87221.3|87171.3|87217.3|87167.3|32
1629768700000|2021-08-24 01:31:40|87220|87170|87217.5|87167.5|87221.2|87171.2|87212|87162|20
1629768710000|2021-08-24 01:31:50|87218.1|87168.1|87218.3|87168.3|87218.4|87168.4|87216.9|87166.9|11
1629768720000|2021-08-24 01:32:00|87217.6|87167.6|87219.2|87169.2|87219.3|87169.3|87216.8|87166.8|17
1629768730000|2021-08-24 01:32:10|87219.3|87169.3|87217|87167|87220.5|87170.5|87214.7|87164.7|8
1629768740000|2021-08-24 01:32:20|87216.3|87166.3|87219.4|87169.4|87221.2|87171.2|87216.1|87166.1|17
1629768750000|2021-08-24 01:32:30|87219.3|87169.3|87219.1|87169.1|87220.3|87170.3|87218.2|87168.2|12
1629768760000|2021-08-24 01:32:40|87220.2|87170.2|87219.9|87169.9|87221.6|87171.6|87216.4|87166.4|36
1629768770000|2021-08-24 01:32:50|87217.3|87167.3|87214.6|87164.6|87219.7|87169.7|87213.2|87163.2|24
1629768780000|2021-08-24 01:33:00|87213.8|87163.8|87213.9|87163.9|87215.3|87165.3|87212.6|87162.6|25
1629768790000|2021-08-24 01:33:10|87214|87164|87212.8|87162.8|87215.8|87165.8|87212.3|87162.3|13
1629768800000|2021-08-24 01:33:20|87212.9|87162.9|87214.9|87164.9|87215.6|87165.6|87208.7|87158.7|19
1629768810000|2021-08-24 01:33:30|87214.7|87164.7|87216.1|87166.1|87219|87169|87212.7|87162.7|34
1629768820000|2021-08-24 01:33:40|87215.7|87165.7|87215.5|87165.5|87216.7|87166.7|87214.2|87164.2|18
1629768830000|2021-08-24 01:33:50|87216.4|87166.4|87214.5|87164.5|87216.4|87166.4|87214.3|87164.3|25
1629768840000|2021-08-24 01:34:00|87214.4|87164.4|87214.3|87164.3|87214.7|87164.7|87209.5|87159.5|23
1629768850000|2021-08-24 01:34:10|87219.7|87169.7|87213.8|87163.8|87220.7|87170.7|87212.1|87162.1|38
1629768860000|2021-08-24 01:34:20|87214.8|87164.8|87218.6|87168.6|87218.8|87168.8|87212.6|87162.6|36
1629768870000|2021-08-24 01:34:30|87219|87169|87218.6|87168.6|87219.7|87169.7|87217|87167|25
1629768880000|2021-08-24 01:34:40|87214.8|87164.8|87216.5|87166.5|87216.5|87166.5|87214.5|87164.5|26
1629768890000|2021-08-24 01:34:50|87216.4|87166.4|87212.8|87162.8|87216.4|87166.4|87212.4|87162.4|23
1629768900000|2021-08-24 01:35:00|87214.4|87164.4|87214.7|87164.7|87216.5|87166.5|87213.7|87163.7|20
1629768910000|2021-08-24 01:35:10|87215.3|87165.3|87212.2|87162.2|87215.6|87165.6|87211|87161|31
1629768920000|2021-08-24 01:35:20|87213.1|87163.1|87213.2|87163.2|87214|87164|87212.9|87162.9|16
1629768930000|2021-08-24 01:35:30|87213.5|87163.5|87213.8|87163.8|87215.6|87165.6|87211.4|87161.4|21
1629768940000|2021-08-24 01:35:40|87215.1|87165.1|87214.1|87164.1|87215.1|87165.1|87213.2|87163.2|15
1629768950000|2021-08-24 01:35:50|87214.5|87164.5|87213.8|87163.8|87215.7|87165.7|87211.3|87161.3|12
1629768960000|2021-08-24 01:36:00|87214.1|87164.1|87212.1|87162.1|87214.4|87164.4|87211.4|87161.4|10
1629768970000|2021-08-24 01:36:10|87212|87162|87215.6|87165.6|87216.7|87166.7|87211.3|87161.3|29
1629768980000|2021-08-24 01:36:20|87216.2|87166.2|87218.8|87168.8|87221.4|87171.4|87215.1|87165.1|29
1629768990000|2021-08-24 01:36:30|87220.6|87170.6|87221.4|87171.4|87222.7|87172.7|87218.7|87168.7|27
1629769000000|2021-08-24 01:36:40|87221.3|87171.3|87218.2|87168.2|87222.9|87172.9|87217.4|87167.4|42
1629769010000|2021-08-24 01:36:50|87218|87168|87220.9|87170.9|87220.9|87170.9|87218|87168|22
1629769020000|2021-08-24 01:37:00|87220.7|87170.7|87218.3|87168.3|87221.3|87171.3|87217.5|87167.5|21
1629769030000|2021-08-24 01:37:10|87219.5|87169.5|87221.8|87171.8|87224|87174|87218.6|87168.6|23
1629769040000|2021-08-24 01:37:20|87222.7|87172.7|87222.2|87172.2|87223|87173|87221|87171|28
1629769050000|2021-08-24 01:37:30|87221.6|87171.6|87216.7|87166.7|87223.1|87173.1|87214.6|87164.6|28
1629769060000|2021-08-24 01:37:40|87217.3|87167.3|87215.7|87165.7|87218.5|87168.5|87210.7|87160.7|41
1629769070000|2021-08-24 01:37:50|87214.6|87164.6|87214.2|87164.2|87215.7|87165.7|87211.9|87161.9|24
1629769080000|2021-08-24 01:38:00|87216|87166|87212.4|87162.4|87216.9|87166.9|87210.5|87160.5|21
1629769090000|2021-08-24 01:38:10|87211.7|87161.7|87213.7|87163.7|87215.7|87165.7|87211.7|87161.7|11
1629769100000|2021-08-24 01:38:20|87213.4|87163.4|87213.9|87163.9|87216.1|87166.1|87206.5|87156.5|23
1629769110000|2021-08-24 01:38:30|87213.3|87163.3|87213.9|87163.9|87215.4|87165.4|87210.7|87160.7|21
1629769120000|2021-08-24 01:38:40|87213.3|87163.3|87211.9|87161.9|87214.8|87164.8|87208.7|87158.7|23
1629769130000|2021-08-24 01:38:50|87212.7|87162.7|87213.7|87163.7|87213.8|87163.8|87211.9|87161.9|17
1629769140000|2021-08-24 01:39:00|87213.1|87163.1|87215.5|87165.5|87215.5|87165.5|87212.2|87162.2|23
1629769150000|2021-08-24 01:39:10|87215.8|87165.8|87220.3|87170.3|87220.9|87170.9|87212.3|87162.3|33
1629769160000|2021-08-24 01:39:20|87221.2|87171.2|87218.4|87168.4|87221.2|87171.2|87217.6|87167.6|22
1629769170000|2021-08-24 01:39:30|87218.1|87168.1|87215.3|87165.3|87219.5|87169.5|87213.8|87163.8|16
1629769180000|2021-08-24 01:39:40|87215.1|87165.1|87219.5|87169.5|87219.5|87169.5|87215.1|87165.1|18
1629769190000|2021-08-24 01:39:50|87219|87169|87222.3|87172.3|87223.1|87173.1|87219|87169|17
1629769200000|2021-08-24 01:40:00|87221.5|87171.5|87217.7|87167.7|87222.2|87172.2|87217.7|87167.7|22
1629769210000|2021-08-24 01:40:10|87217.2|87167.2|87214.4|87164.4|87222.8|87172.8|87213.5|87163.5|28
1629769220000|2021-08-24 01:40:20|87214.3|87164.3|87216.5|87166.5|87219.3|87169.3|87214.3|87164.3|19
1629769230000|2021-08-24 01:40:30|87217|87167|87217.3|87167.3|87219.7|87169.7|87216.3|87166.3|12
1629769240000|2021-08-24 01:40:40|87216.5|87166.5|87213|87163|87217.5|87167.5|87212.6|87162.6|21
1629769250000|2021-08-24 01:40:50|87212.9|87162.9|87217.5|87167.5|87217.7|87167.7|87211.5|87161.5|14
1629769260000|2021-08-24 01:41:00|87215|87165|87215.4|87165.4|87218.9|87168.9|87212.7|87162.7|23
1629769270000|2021-08-24 01:41:10|87215.3|87165.3|87219.5|87169.5|87219.5|87169.5|87215.2|87165.2|11
1629769280000|2021-08-24 01:41:20|87217.8|87167.8|87215.5|87165.5|87218.2|87168.2|87215.2|87165.2|8
1629769290000|2021-08-24 01:41:30|87215.2|87165.2|87219.7|87169.7|87220.1|87170.1|87215.2|87165.2|25
1629769300000|2021-08-24 01:41:40|87219.5|87169.5|87217|87167|87219.5|87169.5|87214.9|87164.9|15
1629769310000|2021-08-24 01:41:50|87217.4|87167.4|87218.2|87168.2|87218.6|87168.6|87216.1|87166.1|12
1629769320000|2021-08-24 01:42:00|87219.6|87169.6|87217.7|87167.7|87219.6|87169.6|87216.5|87166.5|31
1629769330000|2021-08-24 01:42:10|87215.7|87165.7|87218.8|87168.8|87219.3|87169.3|87215.7|87165.7|19
1629769340000|2021-08-24 01:42:20|87218.4|87168.4|87217.6|87167.6|87219.4|87169.4|87215.5|87165.5|12
1629769350000|2021-08-24 01:42:30|87217.9|87167.9|87215.6|87165.6|87217.9|87167.9|87215.2|87165.2|19
1629769360000|2021-08-24 01:42:40|87216.8|87166.8|87216.8|87166.8|87218.2|87168.2|87214.9|87164.9|20
1629769370000|2021-08-24 01:42:50|87216.9|87166.9|87220.2|87170.2|87220.2|87170.2|87214.4|87164.4|16
1629769380000|2021-08-24 01:43:00|87214.2|87164.2|87215.6|87165.6|87218.5|87168.5|87213.9|87163.9|16
1629769390000|2021-08-24 01:43:10|87217.3|87167.3|87216.7|87166.7|87217.9|87167.9|87215.9|87165.9|7
1629769400000|2021-08-24 01:43:20|87215.7|87165.7|87212.9|87162.9|87218.1|87168.1|87211.7|87161.7|22
1629769410000|2021-08-24 01:43:30|87212.8|87162.8|87214.1|87164.1|87215.7|87165.7|87212.5|87162.5|9
1629769420000|2021-08-24 01:43:40|87214.4|87164.4|87213.7|87163.7|87214.5|87164.5|87212.5|87162.5|6
1629769430000|2021-08-24 01:43:50|87211.8|87161.8|87209.2|87159.2|87213.2|87163.2|87207.1|87157.1|10
1629769440000|2021-08-24 01:44:00|87212.4|87162.4|87213.7|87163.7|87215.7|87165.7|87211.3|87161.3|25
1629769450000|2021-08-24 01:44:10|87213.8|87163.8|87211.2|87161.2|87215.7|87165.7|87210.5|87160.5|12
1629769460000|2021-08-24 01:44:20|87212|87162|87214|87164|87214.1|87164.1|87212|87162|19
1629769470000|2021-08-24 01:44:30|87214.3|87164.3|87212|87162|87214.9|87164.9|87208.7|87158.7|19
1629769480000|2021-08-24 01:44:40|87210.5|87160.5|87213.3|87163.3|87215.3|87165.3|87210.4|87160.4|26
1629769490000|2021-08-24 01:44:50|87213.6|87163.6|87210.8|87160.8|87214.6|87164.6|87209.6|87159.6|29
1629769500000|2021-08-24 01:45:00|87210.5|87160.5|87212.2|87162.2|87212.3|87162.3|87209|87159|21
1629769510000|2021-08-24 01:45:10|87211.5|87161.5|87211.9|87161.9|87212.9|87162.9|87211|87161|9
1629769520000|2021-08-24 01:45:20|87211.4|87161.4|87211.5|87161.5|87213.1|87163.1|87209|87159|12
1629769530000|2021-08-24 01:45:30|87212.2|87162.2|87214.3|87164.3|87215.9|87165.9|87212.2|87162.2|18
1629769540000|2021-08-24 01:45:40|87214.4|87164.4|87212.9|87162.9|87214.6|87164.6|87212.8|87162.8|16
1629769550000|2021-08-24 01:45:50|87213.6|87163.6|87215.9|87165.9|87215.9|87165.9|87209.7|87159.7|18
1629769560000|2021-08-24 01:46:00|87214|87164|87214.8|87164.8|87215.5|87165.5|87210.8|87160.8|32
1629769570000|2021-08-24 01:46:10|87214|87164|87216.6|87166.6|87220.7|87170.7|87214|87164|25
1629769580000|2021-08-24 01:46:20|87215.8|87165.8|87213.3|87163.3|87218.6|87168.6|87211.8|87161.8|30
1629769590000|2021-08-24 01:46:30|87213|87163|87216.2|87166.2|87217.3|87167.3|87212|87162|17
1629769600000|2021-08-24 01:46:40|87214.7|87164.7|87215.4|87165.4|87217.9|87167.9|87214.4|87164.4|14
1629769610000|2021-08-24 01:46:50|87210.7|87160.7|87217.4|87167.4|87217.5|87167.5|87209.7|87159.7|34
1629769620000|2021-08-24 01:47:00|87216.1|87166.1|87217.7|87167.7|87219.2|87169.2|87215|87165|19
1629769630000|2021-08-24 01:47:10|87218.3|87168.3|87219.1|87169.1|87220.9|87170.9|87218.3|87168.3|18
1629769640000|2021-08-24 01:47:20|87218.8|87168.8|87215.9|87165.9|87219|87169|87215.1|87165.1|8
1629769650000|2021-08-24 01:47:30|87216.6|87166.6|87217.8|87167.8|87218.6|87168.6|87216.6|87166.6|15
1629769660000|2021-08-24 01:47:40|87216.9|87166.9|87215.8|87165.8|87216.9|87166.9|87214.6|87164.6|8
1629769670000|2021-08-24 01:47:50|87218.1|87168.1|87217.3|87167.3|87218.1|87168.1|87216.7|87166.7|13
1629769680000|2021-08-24 01:48:00|87217.1|87167.1|87219.4|87169.4|87221.6|87171.6|87216.9|87166.9|31
1629769690000|2021-08-24 01:48:10|87219.5|87169.5|87220.7|87170.7|87222.2|87172.2|87219.3|87169.3|19
1629769700000|2021-08-24 01:48:20|87220.2|87170.2|87222.2|87172.2|87223.8|87173.8|87220.2|87170.2|17
1629769710000|2021-08-24 01:48:30|87221.2|87171.2|87220.2|87170.2|87223|87173|87219.5|87169.5|15
1629769720000|2021-08-24 01:48:40|87221.2|87171.2|87220.1|87170.1|87221.3|87171.3|87219.3|87169.3|11
1629769730000|2021-08-24 01:48:50|87220.9|87170.9|87218.9|87168.9|87223.5|87173.5|87218.4|87168.4|22
1629769740000|2021-08-24 01:49:00|87217.9|87167.9|87217.1|87167.1|87222.6|87172.6|87216.4|87166.4|28
1629769750000|2021-08-24 01:49:10|87217|87167|87219|87169|87221.3|87171.3|87217|87167|18
1629769760000|2021-08-24 01:49:20|87218.6|87168.6|87218.6|87168.6|87219.7|87169.7|87215.8|87165.8|22
1629769770000|2021-08-24 01:49:30|87219.3|87169.3|87221.2|87171.2|87223.2|87173.2|87217.9|87167.9|26
1629769780000|2021-08-24 01:49:40|87219.3|87169.3|87219.4|87169.4|87222.1|87172.1|87217.9|87167.9|29
1629769790000|2021-08-24 01:49:50|87219.5|87169.5|87220.4|87170.4|87220.4|87170.4|87218.6|87168.6|28
1629769800000|2021-08-24 01:50:00|87218.9|87168.9|87216.8|87166.8|87219.7|87169.7|87216|87166|34
1629769810000|2021-08-24 01:50:10|87216.9|87166.9|87219.5|87169.5|87219.8|87169.8|87216.6|87166.6|24
1629769820000|2021-08-24 01:50:20|87219.2|87169.2|87221.6|87171.6|87223.3|87173.3|87216.8|87166.8|21
1629769830000|2021-08-24 01:50:30|87222.2|87172.2|87222.2|87172.2|87223.3|87173.3|87221|87171|19
1629769840000|2021-08-24 01:50:40|87221.7|87171.7|87220.9|87170.9|87222.1|87172.1|87220.8|87170.8|13
1629769850000|2021-08-24 01:50:50|87221|87171|87220.2|87170.2|87221|87171|87216|87166|22
1629769860000|2021-08-24 01:51:00|87220.3|87170.3|87220.2|87170.2|87220.3|87170.3|87218.2|87168.2|19
1629769870000|2021-08-24 01:51:10|87223.1|87173.1|87222.1|87172.1|87224.2|87174.2|87220.4|87170.4|14
1629769880000|2021-08-24 01:51:20|87222.5|87172.5|87221.6|87171.6|87223.1|87173.1|87221.3|87171.3|10
1629769890000|2021-08-24 01:51:30|87215|87165|87219.9|87169.9|87225.9|87175.9|87215|87165|19
1629769900000|2021-08-24 01:51:40|87222.6|87172.6|87224.3|87174.3|87226.2|87176.2|87221.2|87171.2|23
1629769910000|2021-08-24 01:51:50|87223.9|87173.9|87224.9|87174.9|87225.5|87175.5|87223.9|87173.9|17
1629769920000|2021-08-24 01:52:00|87225.1|87175.1|87226.5|87176.5|87227.3|87177.3|87225|87175|21
1629769930000|2021-08-24 01:52:10|87222.4|87172.4|87224.3|87174.3|87229.1|87179.1|87222.4|87172.4|17
1629769940000|2021-08-24 01:52:20|87225.7|87175.7|87225.5|87175.5|87227.8|87177.8|87224.6|87174.6|12
1629769950000|2021-08-24 01:52:30|87227.7|87177.7|87225.3|87175.3|87227.8|87177.8|87223.8|87173.8|17
1629769960000|2021-08-24 01:52:40|87224.4|87174.4|87227.2|87177.2|87227.2|87177.2|87223.8|87173.8|10
1629769970000|2021-08-24 01:52:50|87228.3|87178.3|87223.9|87173.9|87228.3|87178.3|87221.5|87171.5|12
1629769980000|2021-08-24 01:53:00|87225.7|87175.7|87222.2|87172.2|87228.3|87178.3|87220.4|87170.4|28
1629769990000|2021-08-24 01:53:10|87222.3|87172.3|87223.5|87173.5|87223.5|87173.5|87220.5|87170.5|16
1629770000000|2021-08-24 01:53:20|87219.2|87169.2|87223.6|87173.6|87223.6|87173.6|87219.2|87169.2|29
1629770010000|2021-08-24 01:53:30|87222.9|87172.9|87226.3|87176.3|87228.1|87178.1|87222.9|87172.9|20
1629770020000|2021-08-24 01:53:40|87227.1|87177.1|87230.1|87180.1|87230.1|87180.1|87224.4|87174.4|27
1629770030000|2021-08-24 01:53:50|87230.2|87180.2|87230.8|87180.8|87230.8|87180.8|87227.9|87177.9|11
1629770040000|2021-08-24 01:54:00|87230.2|87180.2|87228.3|87178.3|87231.3|87181.3|87225.4|87175.4|19
1629770050000|2021-08-24 01:54:10|87227.9|87177.9|87229.9|87179.9|87230.7|87180.7|87227.6|87177.6|15
1629770060000|2021-08-24 01:54:20|87229.7|87179.7|87230.8|87180.8|87230.8|87180.8|87226|87176|13
1629770070000|2021-08-24 01:54:30|87230.2|87180.2|87229.8|87179.8|87231|87181|87228.4|87178.4|17
1629770080000|2021-08-24 01:54:40|87229.3|87179.3|87228.3|87178.3|87229.5|87179.5|87225.1|87175.1|18
1629770090000|2021-08-24 01:54:50|87224.6|87174.6|87226.3|87176.3|87226.3|87176.3|87223.1|87173.1|21
1629770100000|2021-08-24 01:55:00|87226.2|87176.2|87221.2|87171.2|87226.2|87176.2|87221.2|87171.2|17
1629770110000|2021-08-24 01:55:10|87221|87171|87223.8|87173.8|87225.5|87175.5|87213.4|87163.4|13
1629770120000|2021-08-24 01:55:20|87219.3|87169.3|87221|87171|87223.2|87173.2|87218.6|87168.6|27
1629770130000|2021-08-24 01:55:30|87220.6|87170.6|87219.6|87169.6|87222.2|87172.2|87219.2|87169.2|21
1629770140000|2021-08-24 01:55:40|87219.5|87169.5|87221.7|87171.7|87221.8|87171.8|87219.5|87169.5|22
1629770150000|2021-08-24 01:55:50|87221.3|87171.3|87218.9|87168.9|87221.7|87171.7|87218.9|87168.9|18
1629770160000|2021-08-24 01:56:00|87219.9|87169.9|87220.3|87170.3|87222.7|87172.7|87219.6|87169.6|13
1629770170000|2021-08-24 01:56:10|87220.1|87170.1|87217.1|87167.1|87223.7|87173.7|87215.6|87165.6|18
1629770180000|2021-08-24 01:56:20|87217|87167|87218.2|87168.2|87220.3|87170.3|87213.5|87163.5|21
1629770190000|2021-08-24 01:56:30|87218.7|87168.7|87217|87167|87219.3|87169.3|87215.2|87165.2|17
1629770200000|2021-08-24 01:56:40|87217.3|87167.3|87219.7|87169.7|87220.6|87170.6|87217.3|87167.3|19
1629770210000|2021-08-24 01:56:50|87221.6|87171.6|87220|87170|87222.3|87172.3|87213.8|87163.8|25
1629770220000|2021-08-24 01:57:00|87220.3|87170.3|87222.1|87172.1|87224.9|87174.9|87220.3|87170.3|16
1629770230000|2021-08-24 01:57:10|87222|87172|87221.4|87171.4|87223.2|87173.2|87221.4|87171.4|19
1629770240000|2021-08-24 01:57:20|87221.9|87171.9|87220.8|87170.8|87222.6|87172.6|87216.6|87166.6|17
1629770250000|2021-08-24 01:57:30|87221|87171|87220.8|87170.8|87221.6|87171.6|87219.3|87169.3|9
1629770260000|2021-08-24 01:57:40|87221.6|87171.6|87226.8|87176.8|87227.7|87177.7|87221.6|87171.6|21
1629770270000|2021-08-24 01:57:50|87225.8|87175.8|87229.6|87179.6|87231.8|87181.8|87223.5|87173.5|35
1629770280000|2021-08-24 01:58:00|87230.7|87180.7|87229.2|87179.2|87232.6|87182.6|87227.8|87177.8|20
1629770290000|2021-08-24 01:58:10|87229.3|87179.3|87227.6|87177.6|87230.3|87180.3|87224.6|87174.6|21
1629770300000|2021-08-24 01:58:20|87227.9|87177.9|87231.5|87181.5|87231.5|87181.5|87227.3|87177.3|19
1629770310000|2021-08-24 01:58:30|87232.6|87182.6|87230.1|87180.1|87232.6|87182.6|87228.9|87178.9|11
1629770320000|2021-08-24 01:58:40|87229.2|87179.2|87223.7|87173.7|87231.4|87181.4|87223.6|87173.6|13
1629770330000|2021-08-24 01:58:50|87230.6|87180.6|87233.7|87183.7|87234.3|87184.3|87229.3|87179.3|36
1629770340000|2021-08-24 01:59:00|87233.5|87183.5|87232.4|87182.4|87234.7|87184.7|87229.7|87179.7|32
1629770350000|2021-08-24 01:59:10|87232.8|87182.8|87232.7|87182.7|87232.8|87182.8|87230.8|87180.8|15
1629770360000|2021-08-24 01:59:20|87232.5|87182.5|87234.5|87184.5|87234.5|87184.5|87232|87182|17
1629770370000|2021-08-24 01:59:30|87233.8|87183.8|87235.5|87185.5|87239.8|87189.8|87228|87178|29
1629770380000|2021-08-24 01:59:40|87234.9|87184.9|87241.4|87191.4|87241.4|87191.4|87234.9|87184.9|44
1629770390000|2021-08-24 01:59:50|87241.8|87191.8|87240.2|87190.2|87242.7|87192.7|87240|87190|19
1629770400000|2021-08-24 02:00:00|87240.7|87190.7|87239.7|87189.7|87241.3|87191.3|87238.1|87188.1|34
1629770410000|2021-08-24 02:00:10|87239.9|87189.9|87241.7|87191.7|87241.7|87191.7|87239.2|87189.2|17
1629770420000|2021-08-24 02:00:20|87240.9|87190.9|87241.6|87191.6|87241.6|87191.6|87240|87190|15
1629770430000|2021-08-24 02:00:30|87241.4|87191.4|87244.3|87194.3|87244.3|87194.3|87240|87190|27
1629770440000|2021-08-24 02:00:40|87243.3|87193.3|87243.8|87193.8|87246.5|87196.5|87242.7|87192.7|16
1629770450000|2021-08-24 02:00:50|87244.2|87194.2|87241.3|87191.3|87245.7|87195.7|87241.3|87191.3|17
1629770460000|2021-08-24 02:01:00|87242.7|87192.7|87240.9|87190.9|87242.7|87192.7|87238.7|87188.7|22
1629770470000|2021-08-24 02:01:10|87241.9|87191.9|87239.4|87189.4|87242.8|87192.8|87238.2|87188.2|24
1629770480000|2021-08-24 02:01:20|87239.9|87189.9|87240.5|87190.5|87242.7|87192.7|87237.9|87187.9|28
1629770490000|2021-08-24 02:01:30|87243.4|87193.4|87240.8|87190.8|87243.4|87193.4|87238.9|87188.9|22
1629770500000|2021-08-24 02:01:40|87241.4|87191.4|87239|87189|87241.8|87191.8|87237.5|87187.5|26
1629770510000|2021-08-24 02:01:50|87239.5|87189.5|87239.7|87189.7|87239.7|87189.7|87238.3|87188.3|12
1629770520000|2021-08-24 02:02:00|87239.8|87189.8|87242.6|87192.6|87244|87194|87239.6|87189.6|18
1629770530000|2021-08-24 02:02:10|87243.4|87193.4|87249.3|87199.3|87250.4|87200.4|87242.1|87192.1|34
1629770540000|2021-08-24 02:02:20|87249.9|87199.9|87248.5|87198.5|87249.9|87199.9|87247|87197|23
1629770550000|2021-08-24 02:02:30|87248.3|87198.3|87248.7|87198.7|87250.5|87200.5|87248|87198|29
1629770560000|2021-08-24 02:02:40|87248.9|87198.9|87248.1|87198.1|87249.3|87199.3|87245.3|87195.3|25
1629770570000|2021-08-24 02:02:50|87248.9|87198.9|87253.2|87203.2|87254.2|87204.2|87246.5|87196.5|32
1629770580000|2021-08-24 02:03:00|87251.2|87201.2|87250.9|87200.9|87253.2|87203.2|87250.2|87200.2|26
1629770590000|2021-08-24 02:03:10|87251.2|87201.2|87248.5|87198.5|87252.2|87202.2|87245.4|87195.4|19
1629770600000|2021-08-24 02:03:20|87250.5|87200.5|87255.2|87205.2|87257.9|87207.9|87250|87200|23
1629770610000|2021-08-24 02:03:30|87256.4|87206.4|87252|87202|87259|87209|87250.4|87200.4|23
1629770620000|2021-08-24 02:03:40|87253|87203|87251.3|87201.3|87255.4|87205.4|87251.2|87201.2|39
1629770630000|2021-08-24 02:03:50|87251.4|87201.4|87252.1|87202.1|87256|87206|87249.9|87199.9|37
1629770640000|2021-08-24 02:04:00|87252.2|87202.2|87250.7|87200.7|87252.2|87202.2|87246.9|87196.9|25
1629770650000|2021-08-24 02:04:10|87250.5|87200.5|87247.7|87197.7|87251.4|87201.4|87245.6|87195.6|32
1629770660000|2021-08-24 02:04:20|87247.9|87197.9|87251.4|87201.4|87253.4|87203.4|87247.7|87197.7|20
1629770670000|2021-08-24 02:04:30|87252|87202|87251.9|87201.9|87252.2|87202.2|87250.2|87200.2|27
1629770680000|2021-08-24 02:04:40|87251.6|87201.6|87250.4|87200.4|87252.5|87202.5|87247.3|87197.3|27
1629770690000|2021-08-24 02:04:50|87251.7|87201.7|87251.8|87201.8|87253.7|87203.7|87250.5|87200.5|29
1629770700000|2021-08-24 02:05:00|87251.9|87201.9|87251.4|87201.4|87252.4|87202.4|87241.8|87191.8|32
1629770710000|2021-08-24 02:05:10|87250.6|87200.6|87249.6|87199.6|87251.8|87201.8|87249.4|87199.4|26
1629770720000|2021-08-24 02:05:20|87247.7|87197.7|87246.7|87196.7|87248|87198|87245.8|87195.8|29
1629770730000|2021-08-24 02:05:30|87246.2|87196.2|87243.7|87193.7|87248.2|87198.2|87243.7|87193.7|26
1629770740000|2021-08-24 02:05:40|87243.9|87193.9|87246.2|87196.2|87246.9|87196.9|87243.9|87193.9|17
1629770750000|2021-08-24 02:05:50|87246.5|87196.5|87242.2|87192.2|87248.4|87198.4|87242.2|87192.2|18
1629770760000|2021-08-24 02:06:00|87243.2|87193.2|87248.5|87198.5|87248.6|87198.6|87243.2|87193.2|26
1629770770000|2021-08-24 02:06:10|87246.7|87196.7|87250.6|87200.6|87252.3|87202.3|87246.7|87196.7|34
1629770780000|2021-08-24 02:06:20|87251.2|87201.2|87247.2|87197.2|87251.9|87201.9|87247.2|87197.2|18
1629770790000|2021-08-24 02:06:30|87246.3|87196.3|87248.2|87198.2|87250.2|87200.2|87246.3|87196.3|14
1629770800000|2021-08-24 02:06:40|87249.7|87199.7|87249.1|87199.1|87249.8|87199.8|87247.1|87197.1|14
1629770810000|2021-08-24 02:06:50|87247.7|87197.7|87248.2|87198.2|87251.1|87201.1|87245|87195|22
1629770820000|2021-08-24 02:07:00|87245.9|87195.9|87245.4|87195.4|87249.3|87199.3|87243.9|87193.9|11
1629770830000|2021-08-24 02:07:10|87247.9|87197.9|87243.2|87193.2|87248.4|87198.4|87242.4|87192.4|9
1629770840000|2021-08-24 02:07:20|87244.8|87194.8|87245.9|87195.9|87245.9|87195.9|87244.6|87194.6|22
1629770850000|2021-08-24 02:07:30|87245|87195|87242|87192|87246.8|87196.8|87241.8|87191.8|21
1629770860000|2021-08-24 02:07:40|87242.8|87192.8|87244.5|87194.5|87244.5|87194.5|87241.4|87191.4|17
1629770870000|2021-08-24 02:07:50|87244.2|87194.2|87249.7|87199.7|87249.7|87199.7|87242.3|87192.3|22
1629770880000|2021-08-24 02:08:00|87249.8|87199.8|87247.7|87197.7|87251.2|87201.2|87244.3|87194.3|24
1629770890000|2021-08-24 02:08:10|87250.4|87200.4|87246.8|87196.8|87250.4|87200.4|87246|87196|14
1629770900000|2021-08-24 02:08:20|87248.6|87198.6|87246|87196|87248.7|87198.7|87242.9|87192.9|21
1629770910000|2021-08-24 02:08:30|87245.7|87195.7|87248.7|87198.7|87248.7|87198.7|87245|87195|14
1629770920000|2021-08-24 02:08:40|87247.8|87197.8|87243.1|87193.1|87247.8|87197.8|87241.3|87191.3|9
1629770930000|2021-08-24 02:08:50|87249.9|87199.9|87247.5|87197.5|87250.3|87200.3|87247.5|87197.5|18
1629770940000|2021-08-24 02:09:00|87246.5|87196.5|87247.8|87197.8|87248.6|87198.6|87245.9|87195.9|10
1629770950000|2021-08-24 02:09:10|87246.8|87196.8|87246|87196|87248.7|87198.7|87243|87193|35
1629770960000|2021-08-24 02:09:20|87246.6|87196.6|87248|87198|87248.1|87198.1|87245.5|87195.5|9
1629770970000|2021-08-24 02:09:30|87248.1|87198.1|87246.3|87196.3|87248.1|87198.1|87242.4|87192.4|19
1629770980000|2021-08-24 02:09:40|87245.8|87195.8|87249.4|87199.4|87250.5|87200.5|87245.8|87195.8|18
1629770990000|2021-08-24 02:09:50|87249.9|87199.9|87248.8|87198.8|87251|87201|87241.9|87191.9|11
1629771000000|2021-08-24 02:10:00|87249.6|87199.6|87248.2|87198.2|87250.8|87200.8|87245.5|87195.5|14
1629771010000|2021-08-24 02:10:10|87247.8|87197.8|87243.3|87193.3|87248.4|87198.4|87243.3|87193.3|20
1629771020000|2021-08-24 02:10:20|87243.4|87193.4|87246.2|87196.2|87246.2|87196.2|87242.7|87192.7|8
1629771030000|2021-08-24 02:10:30|87245.6|87195.6|87243.5|87193.5|87246.6|87196.6|87243.5|87193.5|16
1629771040000|2021-08-24 02:10:40|87243.7|87193.7|87244.9|87194.9|87247.4|87197.4|87243.7|87193.7|14
1629771050000|2021-08-24 02:10:50|87245.5|87195.5|87244.1|87194.1|87246.6|87196.6|87242.8|87192.8|25
1629771060000|2021-08-24 02:11:00|87244.5|87194.5|87242.4|87192.4|87244.5|87194.5|87241.4|87191.4|16
1629771070000|2021-08-24 02:11:10|87242.8|87192.8|87243.9|87193.9|87244.1|87194.1|87242.6|87192.6|12
1629771080000|2021-08-24 02:11:20|87247.2|87197.2|87245.6|87195.6|87247.2|87197.2|87241|87191|13
1629771090000|2021-08-24 02:11:30|87244.1|87194.1|87241.2|87191.2|87247.6|87197.6|87241.2|87191.2|13
1629771100000|2021-08-24 02:11:40|87241.1|87191.1|87242.8|87192.8|87243.4|87193.4|87239.1|87189.1|11
1629771110000|2021-08-24 02:11:50|87241.5|87191.5|87238.7|87188.7|87244.8|87194.8|87238.1|87188.1|8
1629771120000|2021-08-24 02:12:00|87240.4|87190.4|87242|87192|87242.7|87192.7|87240.3|87190.3|16
1629771130000|2021-08-24 02:12:10|87241.5|87191.5|87234.6|87184.6|87244.7|87194.7|87234.6|87184.6|21
1629771140000|2021-08-24 02:12:20|87237.3|87187.3|87240.2|87190.2|87241.5|87191.5|87237.3|87187.3|26
1629771150000|2021-08-24 02:12:30|87240.8|87190.8|87240.2|87190.2|87242.4|87192.4|87239.5|87189.5|12
1629771160000|2021-08-24 02:12:40|87239.8|87189.8|87243.4|87193.4|87246.5|87196.5|87239.8|87189.8|21
1629771170000|2021-08-24 02:12:50|87245.8|87195.8|87244.4|87194.4|87245.8|87195.8|87242.9|87192.9|17
1629771180000|2021-08-24 02:13:00|87244.3|87194.3|87243.7|87193.7|87245.3|87195.3|87242.9|87192.9|20
1629771190000|2021-08-24 02:13:10|87244.1|87194.1|87240.5|87190.5|87244.1|87194.1|87238.9|87188.9|16
1629771200000|2021-08-24 02:13:20|87239.3|87189.3|87237.5|87187.5|87245.6|87195.6|87237.5|87187.5|16
1629771210000|2021-08-24 02:13:30|87238.9|87188.9|87244.4|87194.4|87244.4|87194.4|87238.7|87188.7|11
1629771220000|2021-08-24 02:13:40|87245.1|87195.1|87244.9|87194.9|87246.1|87196.1|87243.1|87193.1|14
1629771230000|2021-08-24 02:13:50|87243.6|87193.6|87241.9|87191.9|87244.9|87194.9|87239.9|87189.9|14
1629771240000|2021-08-24 02:14:00|87241.4|87191.4|87240.8|87190.8|87241.9|87191.9|87239.5|87189.5|9
1629771250000|2021-08-24 02:14:10|87243.3|87193.3|87243.6|87193.6|87245.6|87195.6|87243|87193|8
1629771260000|2021-08-24 02:14:20|87243.4|87193.4|87241.6|87191.6|87243.4|87193.4|87235.9|87185.9|9
1629771270000|2021-08-24 02:14:30|87241|87191|87243.7|87193.7|87243.7|87193.7|87241|87191|10
1629771280000|2021-08-24 02:14:40|87244.7|87194.7|87239.5|87189.5|87244.7|87194.7|87238.1|87188.1|21
1629771290000|2021-08-24 02:14:50|87240.3|87190.3|87239.8|87189.8|87240.3|87190.3|87237.5|87187.5|20
1629771300000|2021-08-24 02:15:00|87239.1|87189.1|87238.6|87188.6|87239.6|87189.6|87236.7|87186.7|15
1629771310000|2021-08-24 02:15:10|87238.3|87188.3|87238.7|87188.7|87238.8|87188.8|87236.9|87186.9|9
1629771320000|2021-08-24 02:15:20|87238.6|87188.6|87239.1|87189.1|87239.1|87189.1|87236.5|87186.5|8
1629771330000|2021-08-24 02:15:30|87238.5|87188.5|87240.8|87190.8|87241.4|87191.4|87237.2|87187.2|6
1629771340000|2021-08-24 02:15:40|87241.3|87191.3|87240.2|87190.2|87241.3|87191.3|87235.5|87185.5|14
1629771350000|2021-08-24 02:15:50|87240.3|87190.3|87237|87187|87240.3|87190.3|87236.7|87186.7|19
1629771360000|2021-08-24 02:16:00|87236.5|87186.5|87240.7|87190.7|87241.8|87191.8|87236.5|87186.5|20
1629771370000|2021-08-24 02:16:10|87242.3|87192.3|87242|87192|87242.7|87192.7|87241.1|87191.1|14
1629771380000|2021-08-24 02:16:20|87243.3|87193.3|87244|87194|87244|87194|87242.8|87192.8|10
1629771390000|2021-08-24 02:16:30|87243.6|87193.6|87244.1|87194.1|87246.8|87196.8|87239.8|87189.8|15
1629771400000|2021-08-24 02:16:40|87244.2|87194.2|87242.1|87192.1|87249.8|87199.8|87241|87191|20
1629771410000|2021-08-24 02:16:50|87244.7|87194.7|87243.3|87193.3|87244.7|87194.7|87240.9|87190.9|17
1629771420000|2021-08-24 02:17:00|87243.5|87193.5|87242.3|87192.3|87243.6|87193.6|87239.5|87189.5|14
1629771430000|2021-08-24 02:17:10|87241.3|87191.3|87238.9|87188.9|87243.4|87193.4|87238.9|87188.9|17
1629771440000|2021-08-24 02:17:20|87239.3|87189.3|87238.3|87188.3|87242.8|87192.8|87232.5|87182.5|30
1629771450000|2021-08-24 02:17:30|87237.5|87187.5|87239|87189|87241.4|87191.4|87237.5|87187.5|17
1629771460000|2021-08-24 02:17:40|87239.4|87189.4|87237.9|87187.9|87240.3|87190.3|87237.8|87187.8|9
1629771470000|2021-08-24 02:17:50|87239|87189|87235.7|87185.7|87240.6|87190.6|87233.2|87183.2|30
1629771480000|2021-08-24 02:18:00|87234.2|87184.2|87236.9|87186.9|87238.8|87188.8|87234.2|87184.2|17
1629771490000|2021-08-24 02:18:10|87236.4|87186.4|87233.6|87183.6|87238.2|87188.2|87232.5|87182.5|10
1629771500000|2021-08-24 02:18:20|87233.2|87183.2|87234.1|87184.1|87237.1|87187.1|87233.2|87183.2|9
1629771510000|2021-08-24 02:18:30|87234.2|87184.2|87233.6|87183.6|87236.9|87186.9|87232.2|87182.2|17
1629771520000|2021-08-24 02:18:40|87234.6|87184.6|87237.2|87187.2|87238.5|87188.5|87233.3|87183.3|19
1629771530000|2021-08-24 02:18:50|87237.3|87187.3|87236|87186|87237.3|87187.3|87235.9|87185.9|9
1629771540000|2021-08-24 02:19:00|87237.5|87187.5|87230.9|87180.9|87237.5|87187.5|87230.5|87180.5|22
1629771550000|2021-08-24 02:19:10|87230.8|87180.8|87231.7|87181.7|87233.1|87183.1|87230.7|87180.7|12
1629771560000|2021-08-24 02:19:20|87235|87185|87230.2|87180.2|87236.3|87186.3|87227.6|87177.6|13
1629771570000|2021-08-24 02:19:30|87235.2|87185.2|87232.8|87182.8|87236.6|87186.6|87231.4|87181.4|15
1629771580000|2021-08-24 02:19:40|87233.2|87183.2|87233.6|87183.6|87234.3|87184.3|87232.7|87182.7|16
1629771590000|2021-08-24 02:19:50|87232.3|87182.3|87230.2|87180.2|87233.3|87183.3|87229.1|87179.1|17
1629771600000|2021-08-24 02:20:00|87230.9|87180.9|87232.3|87182.3|87233.7|87183.7|87230.9|87180.9|15
1629771610000|2021-08-24 02:20:10|87233.5|87183.5|87232|87182|87233.7|87183.7|87230.9|87180.9|21
1629771620000|2021-08-24 02:20:20|87232.3|87182.3|87231.1|87181.1|87232.9|87182.9|87227.7|87177.7|16
1629771630000|2021-08-24 02:20:30|87231.7|87181.7|87232.1|87182.1|87232.1|87182.1|87230.6|87180.6|11
1629771640000|2021-08-24 02:20:40|87230.7|87180.7|87233.6|87183.6|87234.9|87184.9|87230.7|87180.7|9
1629771650000|2021-08-24 02:20:50|87232.1|87182.1|87216|87166|87233.6|87183.6|87210.7|87160.7|31
1629771660000|2021-08-24 02:21:00|87214.1|87164.1|87214.2|87164.2|87216.2|87166.2|87212.9|87162.9|19
1629771670000|2021-08-24 02:21:10|87214.6|87164.6|87212.7|87162.7|87216.6|87166.6|87211.4|87161.4|22
1629771680000|2021-08-24 02:21:20|87210.6|87160.6|87212.2|87162.2|87215.6|87165.6|87210.6|87160.6|11
1629771690000|2021-08-24 02:21:30|87213.5|87163.5|87210.3|87160.3|87213.5|87163.5|87208.4|87158.4|16
1629771700000|2021-08-24 02:21:40|87210.2|87160.2|87203.8|87153.8|87212.8|87162.8|87203.3|87153.3|22
1629771710000|2021-08-24 02:21:50|87203|87153|87204.5|87154.5|87208.3|87158.3|87203|87153|18
1629771720000|2021-08-24 02:22:00|87206.2|87156.2|87203.8|87153.8|87206.2|87156.2|87203.1|87153.1|13
1629771730000|2021-08-24 02:22:10|87203.6|87153.6|87200.7|87150.7|87204.6|87154.6|87195.7|87145.7|40
1629771740000|2021-08-24 02:22:20|87200.8|87150.8|87203.1|87153.1|87203.2|87153.2|87200.8|87150.8|32
1629771750000|2021-08-24 02:22:30|87203.2|87153.2|87202.5|87152.5|87203.2|87153.2|87201.5|87151.5|28
1629771760000|2021-08-24 02:22:40|87201.8|87151.8|87203.7|87153.7|87203.7|87153.7|87201.6|87151.6|18
1629771770000|2021-08-24 02:22:50|87203.1|87153.1|87203.4|87153.4|87204.5|87154.5|87201.1|87151.1|21
1629771780000|2021-08-24 02:23:00|87204.4|87154.4|87207.8|87157.8|87209.4|87159.4|87204.4|87154.4|29
1629771790000|2021-08-24 02:23:10|87207.7|87157.7|87205.8|87155.8|87208.7|87158.7|87205.8|87155.8|23
1629771800000|2021-08-24 02:23:20|87206.5|87156.5|87209.7|87159.7|87210.1|87160.1|87206.5|87156.5|20
1629771810000|2021-08-24 02:23:30|87208.3|87158.3|87212.9|87162.9|87216.1|87166.1|87208.3|87158.3|34
1629771820000|2021-08-24 02:23:40|87212.8|87162.8|87213.8|87163.8|87216|87166|87212.5|87162.5|21
1629771830000|2021-08-24 02:23:50|87212.9|87162.9|87213|87163|87214.6|87164.6|87212.9|87162.9|24
1629771840000|2021-08-24 02:24:00|87213.8|87163.8|87210.6|87160.6|87213.8|87163.8|87208|87158|24
1629771850000|2021-08-24 02:24:10|87212|87162|87210.5|87160.5|87212|87162|87210.3|87160.3|14
1629771860000|2021-08-24 02:24:20|87210.4|87160.4|87208.2|87158.2|87214.1|87160.4|87207.5|87144|10
1629771870000|2021-08-24 02:24:30|87209.8|87159.8|87207.7|87157.7|87209.8|87159.8|87207.2|87157.2|22
1629771880000|2021-08-24 02:24:40|87208.5|87158.5|87210.1|87160.1|87211.7|87161.7|87208.5|87158.5|14
1629771890000|2021-08-24 02:24:50|87208.8|87158.8|87209.2|87159.2|87210.4|87160.4|87204.5|87154.5|8
1629771900000|2021-08-24 02:25:00|87210.7|87160.7|87211.1|87161.1|87213.8|87163.8|87210|87160|17
1629771910000|2021-08-24 02:25:10|87211.8|87161.8|87208.1|87158.1|87211.8|87161.8|87204.4|87154.4|11
1629771920000|2021-08-24 02:25:20|87208|87158|87211.3|87161.3|87211.3|87161.3|87205.4|87155.4|9
1629771930000|2021-08-24 02:25:30|87211.2|87161.2|87209.3|87159.3|87211.5|87161.5|87204.6|87154.6|10
1629771940000|2021-08-24 02:25:40|87207.7|87157.7|87209.6|87159.6|87210.6|87160.6|87207.7|87157.7|12
1629771950000|2021-08-24 02:25:50|87210.1|87160.1|87211.2|87161.2|87214.1|87164.1|87209.7|87159.7|18
1629771960000|2021-08-24 02:26:00|87209.6|87159.6|87213.8|87163.8|87216.3|87166.3|87209.6|87159.6|8
1629771970000|2021-08-24 02:26:10|87214.7|87164.7|87211.6|87161.6|87214.7|87164.7|87211.6|87161.6|22
1629771980000|2021-08-24 02:26:20|87211.9|87161.9|87207.7|87157.7|87211.9|87161.9|87207.7|87157.7|12
1629771990000|2021-08-24 02:26:30|87209.4|87159.4|87212.4|87162.4|87213.5|87163.5|87209.2|87159.2|15
1629772000000|2021-08-24 02:26:40|87211.9|87161.9|87212.2|87162.2|87213.5|87163.5|87211.4|87161.4|13
1629772010000|2021-08-24 02:26:50|87211.3|87161.3|87212.5|87162.5|87214.5|87164.5|87211.3|87161.3|16
1629772020000|2021-08-24 02:27:00|87212.6|87162.6|87212.3|87162.3|87213.3|87163.3|87210.3|87160.3|12
1629772030000|2021-08-24 02:27:10|87211.8|87161.8|87213.5|87163.5|87213.5|87163.5|87210.3|87160.3|14
1629772040000|2021-08-24 02:27:20|87213|87163|87212.1|87162.1|87216.2|87166.2|87211.9|87161.9|29
1629772050000|2021-08-24 02:27:30|87212.9|87162.9|87214.3|87164.3|87215.7|87165.7|87212.5|87162.5|26
1629772060000|2021-08-24 02:27:40|87214.1|87164.1|87213.8|87163.8|87217.2|87167.2|87209.2|87159.2|24
1629772070000|2021-08-24 02:27:50|87215.2|87165.2|87213.6|87163.6|87216.6|87166.6|87213.6|87163.6|21
1629772080000|2021-08-24 02:28:00|87213.5|87163.5|87213|87163|87216.5|87166.5|87212.9|87162.9|18
1629772090000|2021-08-24 02:28:10|87213.1|87163.1|87215.8|87165.8|87217|87167|87212.4|87162.4|22
1629772100000|2021-08-24 02:28:20|87216.2|87166.2|87215.8|87165.8|87216.3|87166.3|87213.9|87163.9|23
1629772110000|2021-08-24 02:28:30|87216.1|87166.1|87213.2|87163.2|87217|87167|87212.8|87162.8|13
1629772120000|2021-08-24 02:28:40|87211.6|87161.6|87214|87164|87217.5|87167.5|87211.6|87161.6|20
1629772130000|2021-08-24 02:28:50|87214.6|87164.6|87217.5|87167.5|87217.5|87167.5|87209.2|87159.2|22
1629772140000|2021-08-24 02:29:00|87215.5|87165.5|87215|87165|87216.3|87166.3|87211.8|87161.8|19
1629772150000|2021-08-24 02:29:10|87214.8|87164.8|87212.6|87162.6|87215.4|87165.4|87212.6|87162.6|12
1629772160000|2021-08-24 02:29:20|87212.1|87162.1|87212.9|87162.9|87214.5|87164.5|87209.9|87159.9|14
1629772170000|2021-08-24 02:29:30|87212.8|87162.8|87212.7|87162.7|87214.3|87164.3|87211|87161|18
1629772180000|2021-08-24 02:29:40|87213.6|87163.6|87210.2|87160.2|87214.2|87164.2|87209.2|87159.2|13
1629772190000|2021-08-24 02:29:50|87209.4|87159.4|87213.3|87163.3|87213.6|87163.6|87209.4|87159.4|16
1629772200000|2021-08-24 02:30:00|87213.4|87163.4|87215.6|87165.6|87215.6|87165.6|87213.1|87163.1|22
1629772210000|2021-08-24 02:30:10|87214.5|87164.5|87213.5|87163.5|87214.7|87164.7|87211.5|87161.5|24
1629772220000|2021-08-24 02:30:20|87212.7|87162.7|87213.9|87163.9|87214.2|87164.2|87212.5|87162.5|18
1629772230000|2021-08-24 02:30:30|87214.1|87164.1|87214.1|87164.1|87215.4|87165.4|87210.7|87160.7|22
1629772240000|2021-08-24 02:30:40|87214.2|87164.2|87214.6|87164.6|87216.6|87166.6|87211.4|87161.4|23
1629772250000|2021-08-24 02:30:50|87213.9|87163.9|87216.5|87166.5|87216.5|87166.5|87212.2|87162.2|27
1629772260000|2021-08-24 02:31:00|87216.7|87166.7|87216.1|87166.1|87216.8|87166.8|87214.1|87164.1|16
1629772270000|2021-08-24 02:31:10|87215.1|87165.1|87220.5|87170.5|87220.9|87170.9|87215.1|87165.1|39
1629772280000|2021-08-24 02:31:20|87220.4|87170.4|87219.2|87169.2|87221.7|87171.7|87219.1|87169.1|29
1629772290000|2021-08-24 02:31:30|87219.5|87169.5|87216.8|87166.8|87219.5|87169.5|87215.2|87165.2|11
1629772300000|2021-08-24 02:31:40|87217.2|87167.2|87219.5|87169.5|87219.8|87169.8|87216.1|87166.1|17
1629772310000|2021-08-24 02:31:50|87219.4|87169.4|87219.6|87169.6|87220.2|87170.2|87218.4|87168.4|24
1629772320000|2021-08-24 02:32:00|87220|87170|87221.4|87171.4|87221.4|87171.4|87214.3|87164.3|20
1629772330000|2021-08-24 02:32:10|87221.1|87171.1|87218.5|87168.5|87221.4|87171.4|87217.8|87167.8|21
1629772340000|2021-08-24 02:32:20|87219.3|87169.3|87215.8|87165.8|87219.3|87169.3|87213.8|87163.8|15
1629772350000|2021-08-24 02:32:30|87216.5|87166.5|87218.1|87168.1|87218.4|87168.4|87215.2|87165.2|24
1629772360000|2021-08-24 02:32:40|87217.3|87167.3|87218.2|87168.2|87218.6|87168.6|87217.3|87167.3|11
1629772370000|2021-08-24 02:32:50|87213.3|87163.3|87217.4|87167.4|87217.4|87167.4|87213.3|87163.3|13
1629772380000|2021-08-24 02:33:00|87216.1|87166.1|87218.1|87168.1|87219|87169|87216|87166|19
1629772390000|2021-08-24 02:33:10|87218.2|87168.2|87220.1|87170.1|87220.9|87170.9|87213|87163|38
1629772400000|2021-08-24 02:33:20|87220|87170|87220.6|87170.6|87221|87171|87218.9|87168.9|21
1629772410000|2021-08-24 02:33:30|87220.7|87170.7|87220.1|87170.1|87220.7|87170.7|87217.8|87167.8|21
1629772420000|2021-08-24 02:33:40|87220|87170|87217.9|87167.9|87220|87170|87215.7|87165.7|31
1629772430000|2021-08-24 02:33:50|87218.3|87168.3|87221|87171|87221|87171|87217|87167|19
1629772440000|2021-08-24 02:34:00|87221.1|87171.1|87220|87170|87222.4|87172.4|87218.4|87168.4|38
1629772450000|2021-08-24 02:34:10|87220.3|87170.3|87217.7|87167.7|87220.8|87170.8|87217.3|87167.3|17
1629772460000|2021-08-24 02:34:20|87215.1|87165.1|87213.9|87163.9|87217.2|87167.2|87213.9|87163.9|19
1629772470000|2021-08-24 02:34:30|87213.8|87163.8|87211.8|87161.8|87215|87165|87208.4|87158.4|31
1629772480000|2021-08-24 02:34:40|87212.8|87162.8|87211.5|87161.5|87212.8|87162.8|87209.7|87159.7|10
1629772490000|2021-08-24 02:34:50|87211.6|87161.6|87206.8|87156.8|87211.6|87161.6|87206|87156|13
1629772500000|2021-08-24 02:35:00|87206.3|87156.3|87210.4|87160.4|87210.4|87160.4|87205.4|87155.4|15
1629772510000|2021-08-24 02:35:10|87209.9|87159.9|87207.1|87157.1|87210.5|87160.5|87206.8|87156.8|15
1629772520000|2021-08-24 02:35:20|87206.4|87156.4|87208.9|87158.9|87209.4|87159.4|87206.4|87156.4|23
1629772530000|2021-08-24 02:35:30|87209|87159|87204.3|87154.3|87209.1|87159.1|87204.3|87154.3|12
1629772540000|2021-08-24 02:35:40|87206.1|87156.1|87208.5|87158.5|87209.9|87159.9|87206.1|87156.1|11
1629772550000|2021-08-24 02:35:50|87208.4|87158.4|87209.9|87159.9|87211.5|87161.5|87207.9|87157.9|10
1629772560000|2021-08-24 02:36:00|87210.6|87160.6|87207.6|87157.6|87211.9|87161.9|87207.6|87157.6|20
1629772570000|2021-08-24 02:36:10|87208|87158|87207.9|87157.9|87209|87159|87206.1|87156.1|24
1629772580000|2021-08-24 02:36:20|87207.2|87157.2|87214.6|87164.6|87215.4|87165.4|87207.2|87157.2|29
1629772590000|2021-08-24 02:36:30|87213.8|87163.8|87214.4|87164.4|87214.8|87164.8|87212.3|87162.3|16
1629772600000|2021-08-24 02:36:40|87214.3|87164.3|87210.7|87160.7|87215.1|87165.1|87210.3|87160.3|15
1629772610000|2021-08-24 02:36:50|87211.3|87161.3|87212.5|87162.5|87213.7|87163.7|87210.1|87160.1|28
1629772620000|2021-08-24 02:37:00|87212.8|87162.8|87211|87161|87212.8|87162.8|87210.7|87160.7|14
1629772630000|2021-08-24 02:37:10|87211.9|87161.9|87212.3|87162.3|87212.6|87162.6|87207.1|87157.1|14
1629772640000|2021-08-24 02:37:20|87212.8|87162.8|87211.5|87161.5|87213.4|87163.4|87210.2|87160.2|13
1629772650000|2021-08-24 02:37:30|87211|87161|87210.2|87160.2|87211.8|87161.8|87208.4|87158.4|22
1629772660000|2021-08-24 02:37:40|87210|87160|87210.8|87160.8|87210.8|87160.8|87209.1|87159.1|13
1629772670000|2021-08-24 02:37:50|87212.1|87162.1|87211|87161|87212.8|87162.8|87210.3|87160.3|17
1629772680000|2021-08-24 02:38:00|87210.8|87160.8|87210.7|87160.7|87212.4|87162.4|87207.4|87157.4|24
1629772690000|2021-08-24 02:38:10|87212.1|87162.1|87211.1|87161.1|87212.2|87162.2|87209.7|87159.7|26
1629772700000|2021-08-24 02:38:20|87211|87161|87211.1|87161.1|87211.3|87161.3|87209.3|87159.3|24
1629772710000|2021-08-24 02:38:30|87211.5|87161.5|87211.1|87161.1|87212.4|87162.4|87210.5|87160.5|19
1629772720000|2021-08-24 02:38:40|87211.4|87161.4|87210.6|87160.6|87214.1|87164.1|87208.9|87158.9|22
1629772730000|2021-08-24 02:38:50|87210.4|87160.4|87213.5|87163.5|87213.9|87163.9|87209.6|87159.6|18
1629772740000|2021-08-24 02:39:00|87214.9|87164.9|87209.7|87159.7|87215.4|87165.4|87209.3|87159.3|21
1629772750000|2021-08-24 02:39:10|87210.3|87160.3|87213.6|87163.6|87214.1|87164.1|87210.2|87160.2|9
1629772760000|2021-08-24 02:39:20|87212.6|87162.6|87211|87161|87213.3|87163.3|87209.8|87159.8|16
1629772770000|2021-08-24 02:39:30|87211.1|87161.1|87213|87163|87213.9|87163.9|87210.5|87160.5|9
1629772780000|2021-08-24 02:39:40|87213.3|87163.3|87210.9|87160.9|87214|87164|87208.8|87158.8|15
1629772790000|2021-08-24 02:39:50|87210.5|87160.5|87208.9|87158.9|87213.8|87163.8|87207.3|87157.3|24
1629772800000|2021-08-24 02:40:00|87208.5|87158.5|87213|87163|87213.9|87163.9|87208.4|87158.4|34
1629772810000|2021-08-24 02:40:10|87212.2|87162.2|87211.3|87161.3|87213.6|87163.6|87211.3|87161.3|7
1629772820000|2021-08-24 02:40:20|87211|87161|87210.4|87160.4|87213|87163|87206.7|87156.7|10
1629772830000|2021-08-24 02:40:30|87210|87160|87213|87163|87214|87164|87209.7|87159.7|10
1629772840000|2021-08-24 02:40:40|87211.8|87161.8|87205.4|87155.4|87212.7|87162.7|87204.7|87154.7|14
1629772850000|2021-08-24 02:40:50|87210.7|87160.7|87212.1|87162.1|87212.4|87162.4|87208.7|87158.7|11
1629772860000|2021-08-24 02:41:00|87213|87163|87211.6|87161.6|87213|87163|87211.2|87161.2|10
1629772870000|2021-08-24 02:41:10|87211|87161|87207|87157|87211.6|87161.6|87203.8|87153.8|22
1629772880000|2021-08-24 02:41:20|87204.3|87154.3|87204.8|87154.8|87205.9|87155.9|87204.2|87154.2|12
1629772890000|2021-08-24 02:41:30|87205.2|87155.2|87203.1|87153.1|87205.2|87155.2|87201|87151|13
1629772900000|2021-08-24 02:41:40|87203.7|87153.7|87204.1|87154.1|87204.7|87154.7|87203.2|87153.2|17
1629772910000|2021-08-24 02:41:50|87203.3|87153.3|87202.5|87152.5|87203.7|87153.7|87201.4|87151.4|9
1629772920000|2021-08-24 02:42:00|87202.7|87152.7|87204.5|87154.5|87205.1|87155.1|87202.7|87152.7|20
1629772930000|2021-08-24 02:42:10|87203.1|87153.1|87200.6|87150.6|87203.7|87153.7|87200.6|87150.6|9
1629772940000|2021-08-24 02:42:20|87202.5|87152.5|87204.4|87154.4|87204.8|87154.8|87202.1|87152.1|19
1629772950000|2021-08-24 02:42:30|87204.7|87154.7|87202|87152|87204.8|87154.8|87201.2|87151.2|21
1629772960000|2021-08-24 02:42:40|87204|87154|87202.9|87152.9|87204.3|87154.3|87202.1|87152.1|8
1629772970000|2021-08-24 02:42:50|87203.4|87153.4|87203.6|87153.6|87204.1|87154.1|87202.4|87152.4|5
1629772980000|2021-08-24 02:43:00|87203.1|87153.1|87194.3|87144.3|87204.7|87154.7|87194.3|87144.3|25
1629772990000|2021-08-24 02:43:10|87198.1|87148.1|87194.3|87144.3|87199.5|87149.5|87193.2|87143.2|31
1629773000000|2021-08-24 02:43:20|87194.1|87144.1|87196.1|87146.1|87196.3|87146.3|87194.1|87144.1|16
1629773010000|2021-08-24 02:43:30|87196.2|87146.2|87197.4|87147.4|87197.6|87147.6|87195.5|87145.5|12
1629773020000|2021-08-24 02:43:40|87197.9|87147.9|87195.1|87145.1|87198.8|87148.8|87192.8|87142.8|20
1629773030000|2021-08-24 02:43:50|87194.4|87144.4|87198.4|87148.4|87199|87149|87194.4|87144.4|17
1629773040000|2021-08-24 02:44:00|87197.6|87147.6|87198|87148|87199.3|87149.3|87197.2|87147.2|22
1629773050000|2021-08-24 02:44:10|87197.9|87147.9|87196.7|87146.7|87198.1|87148.1|87192|87142|11
1629773060000|2021-08-24 02:44:20|87197.3|87147.3|87196.1|87146.1|87197.7|87147.7|87195.5|87145.5|18
1629773070000|2021-08-24 02:44:30|87196.5|87146.5|87196|87146|87196.5|87146.5|87193.2|87143.2|13
1629773080000|2021-08-24 02:44:40|87194.7|87144.7|87197.4|87147.4|87199.1|87149.1|87194.7|87144.7|20
1629773090000|2021-08-24 02:44:50|87197.6|87147.6|87195.4|87145.4|87198|87148|87191.2|87141.2|26
1629773100000|2021-08-24 02:45:00|87197.1|87147.1|87194.5|87144.5|87198.3|87148.3|87191.5|87141.5|36
1629773110000|2021-08-24 02:45:10|87194.2|87144.2|87194.1|87144.1|87194.2|87144.2|87190.9|87140.9|14
1629773120000|2021-08-24 02:45:20|87194.7|87144.7|87194.4|87144.4|87195.6|87145.6|87189.9|87139.9|22
1629773130000|2021-08-24 02:45:30|87194.6|87144.6|87194.5|87144.5|87195.3|87145.3|87193.2|87143.2|33
1629773140000|2021-08-24 02:45:40|87194.7|87144.7|87192.3|87142.3|87194.7|87144.7|87191.4|87141.4|20
1629773150000|2021-08-24 02:45:50|87192.4|87142.4|87192.3|87142.3|87192.4|87142.4|87188|87138|17
1629773160000|2021-08-24 02:46:00|87192.4|87142.4|87192.1|87142.1|87193.4|87143.4|87192|87142|14
1629773170000|2021-08-24 02:46:10|87191.8|87141.8|87194.5|87144.5|87195.5|87145.5|87189.3|87139.3|20
1629773180000|2021-08-24 02:46:20|87192.8|87142.8|87194.4|87144.4|87196|87146|87192.6|87142.6|23
1629773190000|2021-08-24 02:46:30|87194.7|87144.7|87194|87144|87202.9|87144.8|87187.8|87131.7|20
1629773200000|2021-08-24 02:46:40|87194.4|87144.4|87189.7|87139.7|87195.2|87145.2|87187.9|87137.9|30
1629773210000|2021-08-24 02:46:50|87190.9|87140.9|87189.9|87139.9|87190.9|87140.9|87189.2|87139.2|22
1629773220000|2021-08-24 02:47:00|87188.9|87138.9|87191.2|87141.2|87192.2|87142.2|87188.9|87138.9|26
1629773230000|2021-08-24 02:47:10|87191.1|87141.1|87192.9|87142.9|87193.7|87143.7|87185.4|87135.4|18
1629773240000|2021-08-24 02:47:20|87193.2|87143.2|87193.6|87143.6|87194.4|87144.4|87190.6|87140.6|35
1629773250000|2021-08-24 02:47:30|87192|87142|87193.1|87143.1|87195.6|87145.6|87192|87142|15
1629773260000|2021-08-24 02:47:40|87193.2|87143.2|87191|87141|87194.6|87144.6|87188.8|87138.8|19
1629773270000|2021-08-24 02:47:50|87190.3|87140.3|87192.9|87142.9|87194.2|87144.2|87190.2|87140.2|17
1629773280000|2021-08-24 02:48:00|87192.3|87142.3|87191.2|87141.2|87192.8|87142.8|87187.2|87137.2|20
1629773290000|2021-08-24 02:48:10|87192.4|87142.4|87191.8|87141.8|87192.6|87142.6|87191.2|87141.2|19
1629773300000|2021-08-24 02:48:20|87192.4|87142.4|87191.2|87141.2|87192.8|87142.8|87188.2|87138.2|20
1629773310000|2021-08-24 02:48:30|87190.3|87140.3|87189.7|87139.7|87192|87142|87189.7|87139.7|19
1629773320000|2021-08-24 02:48:40|87191.3|87141.3|87187.6|87137.6|87192.3|87142.3|87187.4|87137.4|24
1629773330000|2021-08-24 02:48:50|87187.8|87137.8|87191.8|87141.8|87193.2|87143.2|87187.8|87137.8|17
1629773340000|2021-08-24 02:49:00|87192.2|87142.2|87194.2|87144.2|87194.7|87144.7|87191.4|87141.4|23
1629773350000|2021-08-24 02:49:10|87193.6|87143.6|87191.7|87141.7|87194.9|87144.9|87186.4|87136.4|14
1629773360000|2021-08-24 02:49:20|87193.3|87143.3|87193.2|87143.2|87194.4|87144.4|87192.7|87142.7|16
1629773370000|2021-08-24 02:49:30|87193.5|87143.5|87190.1|87140.1|87194.9|87144.9|87189.4|87139.4|16
1629773380000|2021-08-24 02:49:40|87190.8|87140.8|87192.5|87142.5|87194.6|87144.6|87190.6|87140.6|13
1629773390000|2021-08-24 02:49:50|87192.6|87142.6|87193.9|87143.9|87195|87145|87192.6|87142.6|8
1629773400000|2021-08-24 02:50:00|87193.2|87143.2|87203.6|87133.3|87203.6|87144.6|87190.8|87133.3|19
1629773410000|2021-08-24 02:50:10|87191.1|87141.1|87189.9|87139.9|87194.8|87144.8|87189.9|87139.9|18
1629773420000|2021-08-24 02:50:20|87190|87140|87190.7|87140.7|87192.2|87142.2|87188|87138|35
1629773430000|2021-08-24 02:50:30|87191.1|87141.1|87191.5|87141.5|87193|87143|87190.6|87140.6|27
1629773440000|2021-08-24 02:50:40|87192|87142|87190.7|87140.7|87192.2|87142.2|87190.1|87140.1|20
1629773450000|2021-08-24 02:50:50|87190.8|87140.8|87191.8|87141.8|87191.8|87141.8|87187.5|87137.5|23
1629773460000|2021-08-24 02:51:00|87192.1|87142.1|87190.1|87140.1|87192.6|87142.6|87189.1|87139.1|29
1629773470000|2021-08-24 02:51:10|87190.2|87140.2|87188.6|87138.6|87191.3|87141.3|87186.3|87136.3|15
1629773480000|2021-08-24 02:51:20|87189.9|87139.9|87189|87139|87190.3|87140.3|87188.8|87138.8|18
1629773490000|2021-08-24 02:51:30|87189.5|87139.5|87190.3|87140.3|87191.5|87141.5|87189.2|87139.2|27
1629773500000|2021-08-24 02:51:40|87189.9|87139.9|87187.3|87137.3|87190.1|87140.1|87186.9|87136.9|14
1629773510000|2021-08-24 02:51:50|87187.7|87137.7|87190.8|87140.8|87192|87142|87187.3|87137.3|23
1629773520000|2021-08-24 02:52:00|87190.2|87140.2|87189.7|87139.7|87191.3|87141.3|87187.1|87137.1|29
1629773530000|2021-08-24 02:52:10|87189.5|87139.5|87189.8|87139.8|87192.4|87142.4|87189.1|87139.1|19
1629773540000|2021-08-24 02:52:20|87190|87140|87191.1|87141.1|87191.9|87141.9|87190|87140|19
1629773550000|2021-08-24 02:52:30|87191.5|87141.5|87190.2|87140.2|87191.9|87141.9|87187|87137|26
1629773560000|2021-08-24 02:52:40|87190.5|87140.5|87193.3|87143.3|87194.3|87144.3|87189.8|87139.8|28
1629773570000|2021-08-24 02:52:50|87192.9|87142.9|87195.6|87145.6|87197.1|87147.1|87192.9|87142.9|27
1629773580000|2021-08-24 02:53:00|87196|87146|87194.7|87144.7|87196|87146|87194|87144|13
1629773590000|2021-08-24 02:53:10|87195|87145|87198.8|87148.8|87198.8|87148.8|87194.5|87144.5|24
1629773600000|2021-08-24 02:53:20|87198.2|87148.2|87198.7|87148.7|87200.6|87150.6|87197.6|87147.6|17
1629773610000|2021-08-24 02:53:30|87199.2|87149.2|87193.3|87143.3|87199.8|87149.8|87192.7|87142.7|29
1629773620000|2021-08-24 02:53:40|87193.5|87143.5|87193.9|87143.9|87195.2|87145.2|87192.8|87142.8|16
1629773630000|2021-08-24 02:53:50|87194.5|87144.5|87191.1|87141.1|87194.5|87144.5|87190.9|87140.9|10
1629773640000|2021-08-24 02:54:00|87191.4|87141.4|87188.6|87138.6|87194.3|87144.3|87185.3|87135.3|20
1629773650000|2021-08-24 02:54:10|87190.2|87140.2|87188|87138|87190.2|87140.2|87186.9|87136.9|22
1629773660000|2021-08-24 02:54:20|87186.7|87136.7|87188.1|87138.1|87189|87139|87186.3|87136.3|25
1629773670000|2021-08-24 02:54:30|87187.8|87137.8|87182.3|87132.3|87188.5|87138.5|87181|87131|25
1629773680000|2021-08-24 02:54:40|87184.5|87134.5|87183.5|87133.5|87184.5|87134.5|87182.2|87132.2|19
1629773690000|2021-08-24 02:54:50|87182.1|87132.1|87179.6|87129.6|87183.6|87133.6|87179|87129|17
1629773700000|2021-08-24 02:55:00|87179.7|87129.7|87182.3|87132.3|87182.3|87132.3|87179.7|87129.7|18
1629773710000|2021-08-24 02:55:10|87182.9|87132.9|87182.3|87132.3|87186|87136|87178.5|87128.5|32
1629773720000|2021-08-24 02:55:20|87183.6|87133.6|87181.8|87131.8|87183.6|87133.6|87181.7|87131.7|15
1629773730000|2021-08-24 02:55:30|87181.5|87131.5|87180.4|87130.4|87183|87133|87178.7|87128.7|23
1629773740000|2021-08-24 02:55:40|87180.3|87130.3|87181.3|87131.3|87181.7|87131.7|87180.2|87130.2|18
1629773750000|2021-08-24 02:55:50|87182.2|87132.2|87180.5|87130.5|87183.3|87133.3|87178.1|87128.1|28
1629773760000|2021-08-24 02:56:00|87180.3|87130.3|87184.5|87134.5|87188.6|87138.6|87180.3|87130.3|30
1629773770000|2021-08-24 02:56:10|87186.2|87136.2|87185.6|87135.6|87186.6|87136.6|87184.6|87134.6|21
1629773780000|2021-08-24 02:56:20|87185.5|87135.5|87185.6|87135.6|87186.4|87136.4|87185|87135|18
1629773790000|2021-08-24 02:56:30|87185.7|87135.7|87186.7|87136.7|87188.2|87138.2|87182.5|87132.5|28
1629773800000|2021-08-24 02:56:40|87186.1|87136.1|87187.2|87137.2|87188.3|87138.3|87186.1|87136.1|29
1629773810000|2021-08-24 02:56:50|87187.3|87137.3|87185.3|87135.3|87188|87138|87183.2|87133.2|26
1629773820000|2021-08-24 02:57:00|87185.6|87135.6|87181.2|87131.2|87185.6|87135.6|87180|87130|42
1629773830000|2021-08-24 02:57:10|87181.1|87131.1|87179.6|87129.6|87181.1|87131.1|87178.7|87128.7|32
1629773840000|2021-08-24 02:57:20|87179.4|87129.4|87177.8|87127.8|87180.4|87130.4|87176.9|87126.9|28
1629773850000|2021-08-24 02:57:30|87178.1|87128.1|87178.4|87128.4|87179.4|87129.4|87178.1|87128.1|23
1629773860000|2021-08-24 02:57:40|87178.3|87128.3|87177.6|87127.6|87180.1|87130.1|87176.4|87126.4|29
1629773870000|2021-08-24 02:57:50|87177.9|87127.9|87177.6|87127.6|87178.7|87128.7|87177.4|87127.4|37
1629773880000|2021-08-24 02:58:00|87178.2|87128.2|87175.5|87125.5|87180|87130|87175.5|87125.5|31
1629773890000|2021-08-24 02:58:10|87175.6|87125.6|87173.4|87123.4|87176.1|87126.1|87171.1|87121.1|28
1629773900000|2021-08-24 02:58:20|87172.6|87122.6|87173.7|87123.7|87174.2|87124.2|87172.6|87122.6|38
1629773910000|2021-08-24 02:58:30|87173.6|87123.6|87171.9|87121.9|87173.7|87123.7|87169.9|87119.9|33
1629773920000|2021-08-24 02:58:40|87172.2|87122.2|87171.8|87121.8|87172.2|87122.2|87170.3|87120.3|25
1629773930000|2021-08-24 02:58:50|87171.3|87121.3|87171.8|87121.8|87172|87122|87171.2|87121.2|18
1629773940000|2021-08-24 02:59:00|87171.4|87121.4|87172.4|87122.4|87172.4|87122.4|87169.1|87119.1|33
1629773950000|2021-08-24 02:59:10|87172.3|87122.3|87173.2|87123.2|87175.2|87125.2|87171.3|87121.3|39
1629773960000|2021-08-24 02:59:20|87172.8|87122.8|87169.7|87119.7|87174.2|87124.2|87168.9|87118.9|36
1629773970000|2021-08-24 02:59:30|87169.1|87119.1|87172.6|87122.6|87174.9|87124.9|87169.1|87119.1|46
1629773980000|2021-08-24 02:59:40|87172.2|87122.2|87174.7|87124.7|87175.3|87125.3|87171.9|87121.9|37
1629773990000|2021-08-24 02:59:50|87174.1|87124.1|87172.5|87122.5|87174.7|87124.7|87171.2|87121.2|37
1629774000000|2021-08-24 03:00:00|87172|87122|87173.2|87123.2|87174.1|87124.1|87171.2|87121.2|28
1629774010000|2021-08-24 03:00:10|87173.1|87123.1|87172.6|87122.6|87174.1|87124.1|87170.4|87120.4|33
1629774020000|2021-08-24 03:00:20|87172.2|87122.2|87170.9|87120.9|87172.6|87122.6|87170.4|87120.4|30
1629774030000|2021-08-24 03:00:30|87171|87121|87169.4|87119.4|87173|87123|87168.7|87118.7|26
1629774040000|2021-08-24 03:00:40|87168.4|87118.4|87171.3|87121.3|87172.2|87122.2|87167.6|87117.6|17
1629774050000|2021-08-24 03:00:50|87171.4|87121.4|87169.3|87119.3|87173.6|87123.6|87169.3|87119.3|20
1629774060000|2021-08-24 03:01:00|87169.4|87119.4|87172.4|87122.4|87172.4|87122.4|87168.3|87118.3|25
1629774070000|2021-08-24 03:01:10|87172.9|87122.9|87171.9|87121.9|87172.9|87122.9|87171.4|87121.4|14
1629774080000|2021-08-24 03:01:20|87172.4|87122.4|87172.5|87122.5|87172.7|87122.7|87170.1|87120.1|18
1629774090000|2021-08-24 03:01:30|87172|87122|87174.8|87124.8|87176.3|87126.3|87172|87122|30
1629774100000|2021-08-24 03:01:40|87174.5|87124.5|87177.7|87127.7|87178.4|87128.4|87173.7|87123.7|33
1629774110000|2021-08-24 03:01:50|87178.1|87128.1|87178.2|87128.2|87178.2|87128.2|87176.7|87126.7|14
1629774120000|2021-08-24 03:02:00|87178|87128|87183.2|87133.2|87183.8|87133.8|87177.7|87127.7|40
1629774130000|2021-08-24 03:02:10|87183.1|87133.1|87180.1|87130.1|87183.1|87133.1|87178.6|87128.6|25
1629774140000|2021-08-24 03:02:20|87180.6|87130.6|87179.5|87129.5|87180.8|87130.8|87178.6|87128.6|30
1629774150000|2021-08-24 03:02:30|87181.3|87131.3|87181.1|87131.1|87183.8|87133.8|87176|87126|34
1629774160000|2021-08-24 03:02:40|87179.9|87129.9|87180.2|87130.2|87181.6|87131.6|87178.8|87128.8|22
1629774170000|2021-08-24 03:02:50|87179.7|87129.7|87179.5|87129.5|87180.5|87130.5|87179.1|87129.1|14
1629774180000|2021-08-24 03:03:00|87179.4|87129.4|87185.3|87135.3|87185.7|87135.7|87179.4|87129.4|37
1629774190000|2021-08-24 03:03:10|87184.5|87134.5|87189.2|87139.2|87189.2|87139.2|87184.5|87134.5|30
1629774200000|2021-08-24 03:03:20|87189.5|87139.5|87189.4|87139.4|87189.7|87139.7|87188.6|87138.6|15
1629774210000|2021-08-24 03:03:30|87189.1|87139.1|87188.2|87138.2|87189.2|87139.2|87187.7|87137.7|12
1629774220000|2021-08-24 03:03:40|87188.7|87138.7|87189.5|87139.5|87189.8|87139.8|87188.7|87138.7|5
1629774230000|2021-08-24 03:03:50|87191.1|87141.1|87187.4|87137.4|87191.1|87141.1|87186.5|87136.5|6
1629774240000|2021-08-24 03:04:00|87187.1|87137.1|87189.8|87139.8|87191.2|87141.2|87187.1|87137.1|13
1629774250000|2021-08-24 03:04:10|87189.7|87139.7|87189.8|87139.8|87191.4|87141.4|87186.6|87136.6|13
1629774260000|2021-08-24 03:04:20|87187|87137|87190.2|87140.2|87191|87141|87186|87136|29
1629774270000|2021-08-24 03:04:30|87189.8|87139.8|87186.4|87136.4|87190.5|87140.5|87186.4|87136.4|10
1629774280000|2021-08-24 03:04:40|87188.7|87138.7|87188.5|87138.5|87188.8|87138.8|87187.6|87137.6|6
1629774290000|2021-08-24 03:04:50|87189|87139|87190.5|87140.5|87191|87141|87188.4|87138.4|15
1629774300000|2021-08-24 03:05:00|87190.4|87140.4|87189.3|87139.3|87191.4|87141.4|87188.4|87138.4|13
1629774310000|2021-08-24 03:05:10|87190.2|87140.2|87190.6|87140.6|87194.6|87144.6|87189.9|87139.9|24
1629774320000|2021-08-24 03:05:20|87190.1|87140.1|87187.9|87137.9|87190.3|87140.3|87186.5|87136.5|13
1629774330000|2021-08-24 03:05:30|87188.4|87138.4|87189.3|87139.3|87191|87141|87188.4|87138.4|23
1629774340000|2021-08-24 03:05:40|87189.5|87139.5|87192.5|87142.5|87192.5|87142.5|87189.1|87139.1|25
1629774350000|2021-08-24 03:05:50|87192.4|87142.4|87187.5|87137.5|87193.1|87143.1|87187.5|87137.5|23
1629774360000|2021-08-24 03:06:00|87187.3|87137.3|87189.9|87139.9|87190.9|87140.9|87187.3|87137.3|24
1629774370000|2021-08-24 03:06:10|87189.8|87139.8|87184.6|87134.6|87192.1|87142.1|87184.6|87134.6|19
1629774380000|2021-08-24 03:06:20|87188.8|87138.8|87194.6|87144.6|87194.6|87144.6|87187.1|87137.1|23
1629774390000|2021-08-24 03:06:30|87193.9|87143.9|87196.3|87146.3|87196.7|87146.7|87193.1|87143.1|25
1629774400000|2021-08-24 03:06:40|87195.5|87145.5|87195|87145|87197.3|87147.3|87194.8|87144.8|25
1629774410000|2021-08-24 03:06:50|87194.7|87144.7|87195|87145|87195.3|87145.3|87194.1|87144.1|12
1629774420000|2021-08-24 03:07:00|87196.1|87146.1|87196.5|87146.5|87196.7|87146.7|87195.7|87145.7|11
1629774430000|2021-08-24 03:07:10|87195.2|87145.2|87196.6|87146.6|87198.2|87148.2|87191.7|87141.7|30
1629774440000|2021-08-24 03:07:20|87197.8|87147.8|87198.3|87148.3|87199.3|87149.3|87195.2|87145.2|15
1629774450000|2021-08-24 03:07:30|87198.2|87148.2|87197.9|87147.9|87198.8|87148.8|87196.9|87146.9|15
1629774460000|2021-08-24 03:07:40|87199.1|87149.1|87194.4|87144.4|87199.4|87149.4|87194.4|87144.4|16
1629774470000|2021-08-24 03:07:50|87196.6|87146.6|87199.7|87149.7|87199.7|87149.7|87196|87146|14
1629774480000|2021-08-24 03:08:00|87198.5|87148.5|87197.8|87147.8|87199.2|87149.2|87197|87147|20
1629774490000|2021-08-24 03:08:10|87197.9|87147.9|87194.8|87144.8|87201.6|87147.9|87194.5|87131.5|17
1629774500000|2021-08-24 03:08:20|87194.6|87144.6|87194.1|87144.1|87196.1|87146.1|87193.6|87143.6|17
1629774510000|2021-08-24 03:08:30|87193.8|87143.8|87192.9|87142.9|87194.3|87144.3|87191.3|87141.3|16
1629774520000|2021-08-24 03:08:40|87192.8|87142.8|87190.8|87140.8|87193.5|87143.5|87190.8|87140.8|10
1629774530000|2021-08-24 03:08:50|87190.6|87140.6|87190.2|87140.2|87191.2|87141.2|87190.2|87140.2|6
1629774540000|2021-08-24 03:09:00|87189.9|87139.9|87189.5|87139.5|87192.3|87142.3|87189.5|87139.5|7
1629774550000|2021-08-24 03:09:10|87189.9|87139.9|87195.6|87145.6|87196.5|87146.5|87189.9|87139.9|22
1629774560000|2021-08-24 03:09:20|87196|87146|87195.6|87145.6|87196.7|87146.7|87195.2|87145.2|10
1629774570000|2021-08-24 03:09:30|87195.9|87145.9|87193.4|87143.4|87195.9|87145.9|87191.6|87141.6|11
1629774580000|2021-08-24 03:09:40|87192.9|87142.9|87193.9|87143.9|87194|87144|87192.9|87142.9|5
1629774590000|2021-08-24 03:09:50|87193.4|87143.4|87195.5|87145.5|87195.5|87145.5|87193.3|87143.3|7
1629774600000|2021-08-24 03:10:00|87195.6|87145.6|87193|87143|87197.8|87147.8|87192.1|87142.1|21
1629774610000|2021-08-24 03:10:10|87193.5|87143.5|87207.1|87131.5|87209.3|87145.7|87193.5|87131.5|14
1629774620000|2021-08-24 03:10:20|87207.6|87132.4|87192.5|87142.5|87207.6|87145.1|87190.5|87132.4|20
1629774630000|2021-08-24 03:10:30|87193|87143|87194.3|87144.3|87194.6|87144.6|87192.7|87142.7|13
1629774640000|2021-08-24 03:10:40|87196.9|87146.9|87193.1|87143.1|87206.5|87146.9|87193.1|87136.3|15
1629774650000|2021-08-24 03:10:50|87193.7|87143.7|87192.3|87142.3|87194.1|87144.1|87189.4|87139.4|17
1629774660000|2021-08-24 03:11:00|87191.3|87141.3|87194|87144|87201.5|87144.9|87190.5|87131|18
1629774670000|2021-08-24 03:11:10|87192.9|87142.9|87195|87145|87195|87145|87192.8|87142.8|22
1629774680000|2021-08-24 03:11:20|87193.9|87143.9|87193.6|87143.6|87194.7|87144.7|87193.4|87143.4|9
1629774690000|2021-08-24 03:11:30|87194.7|87144.7|87193.1|87143.1|87194.7|87144.7|87188.7|87138.7|18
1629774700000|2021-08-24 03:11:40|87193.2|87143.2|87193.2|87143.2|87194.4|87144.4|87192.2|87142.2|19
1629774710000|2021-08-24 03:11:50|87193|87143|87193.9|87143.9|87194.2|87144.2|87193|87143|21
1629774720000|2021-08-24 03:12:00|87193.8|87143.8|87192|87142|87194.4|87144.4|87190.4|87140.4|24
1629774730000|2021-08-24 03:12:10|87192.8|87142.8|87192.2|87142.2|87193.3|87143.3|87191.5|87141.5|14
1629774740000|2021-08-24 03:12:20|87192.4|87142.4|87193|87143|87193|87143|87192.3|87142.3|17
1629774750000|2021-08-24 03:12:30|87193.9|87143.9|87188.8|87138.8|87194.4|87144.4|87188.8|87138.8|10
1629774760000|2021-08-24 03:12:40|87201.5|87131.1|87192.7|87142.7|87201.5|87143.1|87192.1|87131.1|9
1629774770000|2021-08-24 03:12:50|87191.9|87141.9|87188.1|87138.1|87193.4|87143.4|87187.8|87137.8|12
1629774780000|2021-08-24 03:13:00|87189|87139|87186.3|87136.3|87190.1|87140.1|87183.3|87133.3|24
1629774790000|2021-08-24 03:13:10|87185.3|87135.3|87185|87135|87186.2|87136.2|87184.3|87134.3|18
1629774800000|2021-08-24 03:13:20|87184.9|87134.9|87183.9|87133.9|87186.4|87136.4|87183.9|87133.9|16
1629774810000|2021-08-24 03:13:30|87184.2|87134.2|87195.7|87125.1|87197.1|87135.2|87184.2|87125.1|9
1629774820000|2021-08-24 03:13:40|87185.6|87135.6|87184.7|87134.7|87185.9|87135.9|87184.5|87134.5|16
1629774830000|2021-08-24 03:13:50|87185.1|87135.1|87184.2|87134.2|87185.6|87135.6|87183.4|87133.4|15
1629774840000|2021-08-24 03:14:00|87184.1|87134.1|87182.4|87132.4|87185.4|87135.4|87181.6|87131.6|16
1629774850000|2021-08-24 03:14:10|87182.6|87132.6|87195|87124.4|87195|87135.8|87182.6|87124.4|15
1629774860000|2021-08-24 03:14:20|87185.7|87135.7|87184.7|87134.7|87195.7|87135.9|87184.7|87125|7
1629774870000|2021-08-24 03:14:30|87185.3|87135.3|87182|87132|87185.3|87135.3|87181.4|87131.4|10
1629774880000|2021-08-24 03:14:40|87182.6|87132.6|87182.7|87132.7|87184.1|87134.1|87182|87132|11
1629774890000|2021-08-24 03:14:50|87182.8|87132.8|87179.9|87129.9|87185.3|87135.3|87179.5|87129.5|21
1629774900000|2021-08-24 03:15:00|87179.3|87129.3|87179.8|87129.8|87189.6|87130.7|87178.5|87119.4|17
1629774910000|2021-08-24 03:15:10|87180|87130|87180.5|87130.5|87180.9|87130.9|87178.9|87128.9|5
1629774920000|2021-08-24 03:15:20|87181.6|87131.6|87180.4|87130.4|87181.6|87131.6|87180.3|87130.3|16
1629774930000|2021-08-24 03:15:30|87177.5|87127.5|87179.7|87129.7|87179.9|87129.9|87177.5|87127.5|12
1629774940000|2021-08-24 03:15:40|87179.6|87129.6|87176|87126|87181|87131|87175.9|87125.9|19
1629774950000|2021-08-24 03:15:50|87176.3|87126.3|87176.8|87126.8|87178.5|87128.5|87175.5|87125.5|7
1629774960000|2021-08-24 03:16:00|87176.5|87126.5|87175.4|87125.4|87176.9|87126.9|87172.9|87122.9|13
1629774970000|2021-08-24 03:16:10|87185.2|87114.4|87174.2|87124.2|87186.4|87125.8|87174.2|87114.4|18
1629774980000|2021-08-24 03:16:20|87173.5|87123.5|87174.1|87124.1|87174.1|87124.1|87171.4|87121.4|8
1629774990000|2021-08-24 03:16:30|87173.3|87123.3|87173.8|87123.8|87174.8|87124.8|87173.2|87123.2|12
1629775000000|2021-08-24 03:16:40|87173.5|87123.5|87174.8|87124.8|87175.9|87125.9|87173.2|87123.2|18
1629775010000|2021-08-24 03:16:50|87174.7|87124.7|87173.9|87123.9|87184.4|87124.9|87170.7|87113.1|17
1629775020000|2021-08-24 03:17:00|87173.5|87123.5|87175.5|87125.5|87176|87126|87173.2|87123.2|16
1629775030000|2021-08-24 03:17:10|87185.7|87115.6|87176.2|87126.2|87185.7|87129.3|87175.3|87115.6|29
1629775040000|2021-08-24 03:17:20|87176.3|87126.3|87176.7|87126.7|87177.4|87127.4|87175.5|87125.5|15
1629775050000|2021-08-24 03:17:30|87176.9|87126.9|87177.7|87127.7|87188.3|87127.8|87173.8|87117.5|18
1629775060000|2021-08-24 03:17:40|87177.5|87127.5|87179.5|87129.5|87180.3|87130.3|87176.3|87126.3|21
1629775070000|2021-08-24 03:17:50|87178.7|87128.7|87180.5|87130.5|87183.8|87133.8|87177.7|87127.7|14
1629775080000|2021-08-24 03:18:00|87180.3|87130.3|87177.5|87127.5|87181|87131|87177.3|87127.3|13
1629775090000|2021-08-24 03:18:10|87177.8|87127.8|87181.1|87131.1|87181.7|87131.7|87177.7|87127.7|17
1629775100000|2021-08-24 03:18:20|87181.5|87131.5|87180.5|87130.5|87183|87133|87177.4|87127.4|20
1629775110000|2021-08-24 03:18:30|87180.4|87130.4|87181.2|87131.2|87193.2|87132.2|87180.1|87120|13
1629775120000|2021-08-24 03:18:40|87181.4|87131.4|87181.4|87131.4|87182.4|87132.4|87180|87130|14
1629775130000|2021-08-24 03:18:50|87181.9|87131.9|87176.4|87126.4|87181.9|87131.9|87174.9|87124.9|9
1629775140000|2021-08-24 03:19:00|87176.5|87126.5|87188.8|87117.8|87188.8|87128.9|87176.5|87117.8|17
1629775150000|2021-08-24 03:19:10|87188.7|87127.9|87179.5|87129.5|87188.7|87129.5|87177|87127|19
1629775160000|2021-08-24 03:19:20|87179|87129|87176.4|87126.4|87180.2|87130.2|87174.1|87124.1|13
1629775170000|2021-08-24 03:19:30|87177.9|87127.9|87178.4|87128.4|87180.5|87130.5|87177|87127|10
1629775180000|2021-08-24 03:19:40|87179.9|87129.9|87179.4|87129.4|87180.6|87130.6|87179.4|87129.4|9
1629775190000|2021-08-24 03:19:50|87180.6|87130.6|87177.9|87127.9|87181.9|87131.9|87175|87125|18
1629775200000|2021-08-24 03:20:00|87178.4|87128.4|87178.8|87128.8|87179.5|87129.5|87178.2|87128.2|12
1629775210000|2021-08-24 03:20:10|87178.6|87128.6|87178.9|87128.9|87190.1|87130.5|87175.1|87119.2|14
1629775220000|2021-08-24 03:20:20|87180.6|87130.6|87179|87129|87191.5|87130.6|87179|87119.5|7
1629775230000|2021-08-24 03:20:30|87178.7|87128.7|87179.9|87129.9|87181.9|87131.9|87178.7|87128.7|9
1629775240000|2021-08-24 03:20:40|87180.2|87130.2|87178.5|87128.5|87188.7|87131.3|87175.5|87116.3|14
1629775250000|2021-08-24 03:20:50|87179.3|87129.3|87178.9|87128.9|87179.6|87129.6|87177.3|87127.3|14
1629775260000|2021-08-24 03:21:00|87178.5|87128.5|87180.2|87130.2|87180.2|87130.2|87177.2|87127.2|14
1629775270000|2021-08-24 03:21:10|87180.3|87130.3|87180.3|87130.3|87190.6|87131.7|87177.1|87118.3|18
1629775280000|2021-08-24 03:21:20|87179.3|87129.3|87180.1|87130.1|87191.2|87130.1|87178.7|87118.8|10
1629775290000|2021-08-24 03:21:30|87180.9|87130.9|87182.8|87132.8|87182.8|87132.8|87174.5|87124.5|27
1629775300000|2021-08-24 03:21:40|87180.4|87130.4|87183.3|87133.3|87183.3|87133.3|87174|87124|23
1629775310000|2021-08-24 03:21:50|87176.7|87126.7|87176.6|87126.6|87179.4|87129.4|87176.5|87126.5|25
1629775320000|2021-08-24 03:22:00|87175.5|87125.5|87172.4|87122.4|87176.8|87126.8|87172.1|87122.1|12
1629775330000|2021-08-24 03:22:10|87173|87123|87174.4|87124.4|87174.4|87124.4|87171.6|87121.6|10
1629775340000|2021-08-24 03:22:20|87173.5|87123.5|87175.5|87125.5|87175.8|87125.8|87171.2|87121.2|20
1629775350000|2021-08-24 03:22:30|87175.7|87125.7|87176.6|87126.6|87178|87128|87175.5|87125.5|14
1629775360000|2021-08-24 03:22:40|87176.3|87126.3|87190.5|87115.6|87190.5|87128.1|87172.3|87115.6|24
1629775370000|2021-08-24 03:22:50|87195|87106.7|87177.1|87127.1|87195|87130.1|87173.9|87106.7|10
1629775380000|2021-08-24 03:23:00|87177|87127|87173.2|87123.2|87179.6|87129.6|87173.2|87123.2|17
1629775390000|2021-08-24 03:23:10|87174.6|87124.6|87181|87131|87181.1|87131.1|87170.8|87120.8|43
1629775400000|2021-08-24 03:23:20|87180.9|87130.9|87179.5|87129.5|87180.9|87130.9|87178.5|87128.5|14
1629775410000|2021-08-24 03:23:30|87181.3|87131.3|87177.7|87127.7|87181.3|87131.3|87175.4|87125.4|16
1629775420000|2021-08-24 03:23:40|87177.4|87127.4|87178.6|87128.6|87180.3|87130.3|87177.4|87127.4|7
1629775430000|2021-08-24 03:23:50|87173.6|87123.6|87179.7|87129.7|87179.8|87129.8|87173.6|87123.6|16
1629775440000|2021-08-24 03:24:00|87179.1|87129.1|87180.9|87130.9|87193|87131.4|87177|87117.9|21
1629775450000|2021-08-24 03:24:10|87181.2|87131.2|87179.9|87129.9|87181.2|87131.2|87178.4|87128.4|24
1629775460000|2021-08-24 03:24:20|87179.2|87129.2|87180.8|87130.8|87181|87131|87175.9|87125.9|27
1629775470000|2021-08-24 03:24:30|87181.1|87131.1|87176.1|87126.1|87190.9|87131.1|87173.7|87119.7|29
1629775480000|2021-08-24 03:24:40|87176.3|87126.3|87176.2|87126.2|87177.2|87127.2|87175.5|87125.5|17
1629775490000|2021-08-24 03:24:50|87177.6|87127.6|87173|87123|87178.6|87128.6|87173|87123|14
1629775500000|2021-08-24 03:25:00|87173.9|87123.9|87178.8|87128.8|87181.6|87131.6|87173.9|87123.9|19
1629775510000|2021-08-24 03:25:10|87179.1|87129.1|87180.3|87130.3|87182|87132|87179.1|87129.1|18
1629775520000|2021-08-24 03:25:20|87179.7|87129.7|87175.8|87125.8|87181.5|87131.5|87175.6|87125.6|15
1629775530000|2021-08-24 03:25:30|87176|87126|87179.6|87129.6|87181.2|87131.2|87176|87126|16
1629775540000|2021-08-24 03:25:40|87180.3|87130.3|87180.9|87130.9|87181.8|87131.8|87179.6|87129.6|7
1629775550000|2021-08-24 03:25:50|87181.2|87131.2|87178.4|87128.4|87181.2|87131.2|87175|87125|8
1629775560000|2021-08-24 03:26:00|87178.5|87128.5|87181.8|87131.8|87183|87133|87178.5|87128.5|16
1629775570000|2021-08-24 03:26:10|87182.1|87132.1|87179.4|87129.4|87183.1|87133.1|87177.9|87127.9|23
1629775580000|2021-08-24 03:26:20|87180.6|87130.6|87181.3|87131.3|87181.7|87131.7|87179.7|87129.7|16
1629775590000|2021-08-24 03:26:30|87181|87131|87179.7|87129.7|87182.4|87132.4|87177.6|87127.6|16
1629775600000|2021-08-24 03:26:40|87184.3|87134.3|87182.1|87132.1|87184.6|87134.6|87181.2|87131.2|12
1629775610000|2021-08-24 03:26:50|87183|87133|87179.9|87129.9|87183.6|87133.6|87175.6|87125.6|13
1629775620000|2021-08-24 03:27:00|87179.6|87129.6|87180.2|87130.2|87180.8|87130.8|87179.2|87129.2|15
1629775630000|2021-08-24 03:27:10|87182.5|87132.5|87181.7|87131.7|87182.5|87132.5|87179.7|87129.7|18
1629775640000|2021-08-24 03:27:20|87181.9|87131.9|87181.4|87131.4|87182.5|87132.5|87180.6|87130.6|13
1629775650000|2021-08-24 03:27:30|87181.8|87131.8|87180.7|87130.7|87182|87132|87179.3|87129.3|51
1629775660000|2021-08-24 03:27:40|87181.3|87131.3|87180.5|87130.5|87183.5|87133.5|87176.7|87126.7|22
1629775670000|2021-08-24 03:27:50|87181.1|87131.1|87183.6|87133.6|87185|87135|87178.4|87128.4|21
1629775680000|2021-08-24 03:28:00|87183.7|87133.7|87186.8|87136.8|87186.8|87136.8|87183.7|87133.7|14
1629775690000|2021-08-24 03:28:10|87186.9|87136.9|87186.9|87136.9|87187.7|87137.7|87186.8|87136.8|8
1629775700000|2021-08-24 03:28:20|87187.2|87137.2|87188|87138|87188|87138|87183.5|87133.5|19
1629775710000|2021-08-24 03:28:30|87187.3|87137.3|87183.5|87133.5|87194.7|87139.5|87182|87123.5|18
1629775720000|2021-08-24 03:28:40|87187.3|87137.3|87184.9|87134.9|87187.3|87137.3|87184.9|87134.9|12
1629775730000|2021-08-24 03:28:50|87185.2|87135.2|87186.4|87136.4|87186.4|87136.4|87183.5|87133.5|8
1629775740000|2021-08-24 03:29:00|87186.5|87136.5|87184.7|87134.7|87186.5|87136.5|87182.2|87132.2|17
1629775750000|2021-08-24 03:29:10|87184.2|87134.2|87186.6|87136.6|87188|87138|87183.6|87133.6|12
1629775760000|2021-08-24 03:29:20|87186.5|87136.5|87183.5|87133.5|87186.5|87136.5|87182.7|87132.7|23
1629775770000|2021-08-24 03:29:30|87184.3|87134.3|87182.6|87132.6|87184.3|87134.3|87179.8|87129.8|32
1629775780000|2021-08-24 03:29:40|87182.4|87132.4|87182.3|87132.3|87183.2|87133.2|87180.4|87130.4|17
1629775790000|2021-08-24 03:29:50|87182.2|87132.2|87184.7|87134.7|87184.7|87134.7|87180.9|87130.9|6
1629775800000|2021-08-24 03:30:00|87183.5|87133.5|87179.8|87129.8|87184|87134|87178.3|87128.3|40
1629775810000|2021-08-24 03:30:10|87183.1|87133.1|87179.6|87129.6|87191.2|87133.1|87178.5|87119.6|24
1629775820000|2021-08-24 03:30:20|87179.5|87129.5|87177.2|87127.2|87179.9|87129.9|87176.7|87126.7|23
1629775830000|2021-08-24 03:30:30|87177.3|87127.3|87176.4|87126.4|87178.5|87128.5|87174.9|87124.9|25
1629775840000|2021-08-24 03:30:40|87177|87127|87178|87128|87178|87128|87176.5|87126.5|15
1629775850000|2021-08-24 03:30:50|87177.9|87127.9|87179|87129|87179.7|87129.7|87177.5|87127.5|16
1629775860000|2021-08-24 03:31:00|87178.5|87128.5|87176.1|87126.1|87179.7|87129.7|87175|87125|20
1629775870000|2021-08-24 03:31:10|87175.8|87125.8|87176.7|87126.7|87179.2|87129.2|87175.8|87125.8|8
1629775880000|2021-08-24 03:31:20|87177.3|87127.3|87175.3|87125.3|87178.2|87128.2|87175.3|87125.3|14
1629775890000|2021-08-24 03:31:30|87176.2|87126.2|87178.3|87128.3|87181.1|87131.1|87176.2|87126.2|18
1629775900000|2021-08-24 03:31:40|87176.9|87126.9|87177.6|87127.6|87179.3|87129.3|87176.2|87126.2|18
1629775910000|2021-08-24 03:31:50|87177|87127|87180.1|87130.1|87180.1|87130.1|87174.9|87124.9|21
1629775920000|2021-08-24 03:32:00|87180.3|87130.3|87183.1|87133.1|87184.1|87134.1|87180.1|87130.1|24
1629775930000|2021-08-24 03:32:10|87183.2|87133.2|87184.2|87134.2|87184.8|87134.8|87182.7|87132.7|19
1629775940000|2021-08-24 03:32:20|87184.5|87134.5|87180.1|87130.1|87185.9|87135.9|87180.1|87130.1|6
1629775950000|2021-08-24 03:32:30|87180.4|87130.4|87194.5|87124.5|87194.5|87135.1|87180.4|87124.5|13
1629775960000|2021-08-24 03:32:40|87184.6|87134.6|87184.3|87134.3|87185.5|87135.5|87184|87134|14
1629775970000|2021-08-24 03:32:50|87184.2|87134.2|87182.7|87132.7|87186.2|87136.2|87182|87132|15
1629775980000|2021-08-24 03:33:00|87184.4|87134.4|87187|87137|87187.4|87137.4|87184.4|87134.4|17
1629775990000|2021-08-24 03:33:10|87186.8|87136.8|87187.8|87137.8|87187.9|87137.9|87186.1|87136.1|8
1629776000000|2021-08-24 03:33:20|87187.9|87137.9|87189.2|87139.2|87201.1|87143.6|87187.9|87130.6|26
1629776010000|2021-08-24 03:33:30|87187.7|87137.7|87190.3|87140.3|87190.3|87140.3|87187.7|87137.7|21
1629776020000|2021-08-24 03:33:40|87189.8|87139.8|87185.6|87135.6|87189.8|87139.8|87182.9|87132.9|26
1629776030000|2021-08-24 03:33:50|87185.3|87135.3|87186.7|87136.7|87198|87138.5|87185.3|87126.8|7
1629776040000|2021-08-24 03:34:00|87187|87137|87184.8|87134.8|87187.3|87137.3|87184.8|87134.8|8
1629776050000|2021-08-24 03:34:10|87185|87135|87184.3|87134.3|87186.9|87136.9|87182.4|87132.4|23
1629776060000|2021-08-24 03:34:20|87184.7|87134.7|87183.9|87133.9|87185.8|87135.8|87183.9|87133.9|13
1629776070000|2021-08-24 03:34:30|87184.2|87134.2|87182.4|87132.4|87184.9|87134.9|87182.1|87132.1|24
1629776080000|2021-08-24 03:34:40|87182.5|87132.5|87185.3|87135.3|87186.7|87136.7|87182.5|87132.5|18
1629776090000|2021-08-24 03:34:50|87185.9|87135.9|87185.2|87135.2|87186.5|87136.5|87185.2|87135.2|12
1629776100000|2021-08-24 03:35:00|87184.9|87134.9|87184.4|87134.4|87187.2|87137.2|87182.2|87132.2|22
1629776110000|2021-08-24 03:35:10|87185.6|87135.6|87186.6|87136.6|87197.3|87147.3|87181.8|87131.8|58
1629776120000|2021-08-24 03:35:20|87186.4|87136.4|87187.8|87137.8|87189.7|87139.7|87185.7|87135.7|15
1629776130000|2021-08-24 03:35:30|87187.7|87137.7|87184.3|87134.3|87188.8|87138.8|87183.2|87133.2|15
1629776140000|2021-08-24 03:35:40|87183.7|87133.7|87186.8|87136.8|87188.8|87138.8|87183.7|87133.7|23
1629776150000|2021-08-24 03:35:50|87187.1|87137.1|87187.1|87137.1|87188.2|87138.2|87187.1|87137.1|11
1629776160000|2021-08-24 03:36:00|87187.3|87137.3|87182.7|87132.7|87188.5|87138.5|87182.5|87132.5|9
1629776170000|2021-08-24 03:36:10|87184.5|87134.5|87185.3|87135.3|87186.9|87136.9|87184.5|87134.5|15
1629776180000|2021-08-24 03:36:20|87186.5|87136.5|87185.2|87135.2|87189.2|87139.2|87184.4|87134.4|17
1629776190000|2021-08-24 03:36:30|87184.5|87134.5|87185|87135|87186.1|87136.1|87184.3|87134.3|16
1629776200000|2021-08-24 03:36:40|87185.6|87135.6|87186.3|87136.3|87187.8|87137.8|87185.6|87135.6|9
1629776210000|2021-08-24 03:36:50|87186.9|87136.9|87185.2|87135.2|87188.8|87138.8|87183.3|87133.3|18
1629776220000|2021-08-24 03:37:00|87185|87135|87185.7|87135.7|87188.7|87138.7|87185|87135|16
1629776230000|2021-08-24 03:37:10|87186.8|87136.8|87181.8|87131.8|87187.5|87137.5|87181.8|87131.8|19
1629776240000|2021-08-24 03:37:20|87183.5|87133.5|87185|87135|87186.2|87136.2|87183.5|87133.5|11
1629776250000|2021-08-24 03:37:30|87185.3|87135.3|87187.8|87137.8|87188.7|87138.7|87185|87135|33
1629776260000|2021-08-24 03:37:40|87188.2|87138.2|87193.9|87122.5|87193.9|87138.3|87180.9|87122.5|10
1629776270000|2021-08-24 03:37:50|87195|87123.9|87186.5|87136.5|87195|87138.4|87185.6|87123.9|15
1629776280000|2021-08-24 03:38:00|87186.4|87136.4|87184.8|87134.8|87187.7|87137.7|87184.1|87134.1|22
1629776290000|2021-08-24 03:38:10|87184.9|87134.9|87185.8|87135.8|87186.8|87136.8|87184.9|87134.9|10
1629776300000|2021-08-24 03:38:20|87185.9|87135.9|87184.8|87134.8|87193.6|87135.9|87180.7|87121.1|9
1629776310000|2021-08-24 03:38:30|87184.6|87134.6|87187.1|87137.1|87188.3|87138.3|87182.3|87132.3|49
1629776320000|2021-08-24 03:38:40|87186.1|87136.1|87185.2|87135.2|87186.6|87136.6|87185.2|87135.2|9
1629776330000|2021-08-24 03:38:50|87187|87137|87187.1|87137.1|87193.7|87137.3|87182.9|87120.2|14
1629776340000|2021-08-24 03:39:00|87190.5|87140.5|87187.5|87137.5|87190.6|87140.6|87187.5|87137.5|14
1629776350000|2021-08-24 03:39:10|87187.6|87137.6|87183.5|87133.5|87189.5|87139.5|87183.3|87133.3|14
1629776360000|2021-08-24 03:39:20|87183.3|87133.3|87186.6|87136.6|87187.8|87137.8|87183.3|87133.3|15
1629776370000|2021-08-24 03:39:30|87186|87136|87187.5|87137.5|87187.5|87137.5|87181.6|87131.6|12
1629776380000|2021-08-24 03:39:40|87187|87137|87196.5|87126.2|87196.5|87140.5|87187|87126.2|12
1629776390000|2021-08-24 03:39:50|87197.5|87127.2|87183.8|87133.8|87197.5|87138.1|87181.8|87127.2|10
1629776400000|2021-08-24 03:40:00|87184.3|87134.3|87186.2|87136.2|87187.4|87137.4|87184.3|87134.3|12
1629776410000|2021-08-24 03:40:10|87188|87138|87185.3|87135.3|87188.9|87138.9|87185.3|87135.3|15
1629776420000|2021-08-24 03:40:20|87186.8|87136.8|87183.9|87133.9|87188.1|87138.1|87181.1|87131.1|12
1629776430000|2021-08-24 03:40:30|87183.5|87133.5|87185|87135|87185.9|87135.9|87183.5|87133.5|21
1629776440000|2021-08-24 03:40:40|87185.2|87135.2|87186.1|87136.1|87186.1|87136.1|87184.6|87134.6|12
1629776450000|2021-08-24 03:40:50|87184.9|87134.9|87191|87117.3|87191.5|87135.9|87184.6|87114.6|9
1629776460000|2021-08-24 03:41:00|87184.4|87134.4|87185.1|87135.1|87194.6|87136|87183.9|87122.9|14
1629776470000|2021-08-24 03:41:10|87185|87135|87186.6|87136.6|87187|87137|87183.1|87133.1|24
1629776480000|2021-08-24 03:41:20|87186.7|87136.7|87185.5|87135.5|87197.3|87139.1|87185.5|87123.8|14
1629776490000|2021-08-24 03:41:30|87186.6|87136.6|87180.9|87130.9|87188.2|87138.2|87180.9|87130.9|12
1629776500000|2021-08-24 03:41:40|87193.6|87122.8|87188|87138|87197.2|87138.4|87183.7|87122.8|22
1629776510000|2021-08-24 03:41:50|87188.3|87138.3|87189.4|87139.4|87191|87141|87187.3|87137.3|27
1629776520000|2021-08-24 03:42:00|87188.7|87138.7|87187.4|87137.4|87189.4|87139.4|87185.1|87135.1|23
1629776530000|2021-08-24 03:42:10|87186.8|87136.8|87186.3|87136.3|87187.7|87137.7|87183.6|87133.6|18
1629776540000|2021-08-24 03:42:20|87186.5|87136.5|87187.7|87137.7|87189.3|87139.3|87185.3|87135.3|18
1629776550000|2021-08-24 03:42:30|87198.8|87126.8|87184.9|87134.9|87198.8|87139.4|87183.4|87126.8|19
1629776560000|2021-08-24 03:42:40|87186|87136|87187.3|87137.3|87189.8|87139.8|87184.7|87134.7|22
1629776570000|2021-08-24 03:42:50|87188.3|87138.3|87185.8|87135.8|87189.6|87139.6|87185.8|87135.8|20
1629776580000|2021-08-24 03:43:00|87186.8|87136.8|87187.2|87137.2|87188|87138|87185.6|87135.6|12
1629776590000|2021-08-24 03:43:10|87187.3|87137.3|87184.1|87134.1|87199|87139.9|87184.1|87127.4|19
1629776600000|2021-08-24 03:43:20|87185|87135|87189.1|87139.1|87196.5|87139.1|87184.6|87124.3|15
1629776610000|2021-08-24 03:43:30|87190.3|87140.3|87186.6|87136.6|87191.8|87141.8|87186.6|87136.6|18
1629776620000|2021-08-24 03:43:40|87187.2|87137.2|87188.6|87138.6|87190|87140|87187.2|87137.2|15
1629776630000|2021-08-24 03:43:50|87188.2|87138.2|87200.5|87130.2|87200.5|87139.8|87187.8|87130.2|8
1629776640000|2021-08-24 03:44:00|87191.9|87141.9|87185.7|87135.7|87199.8|87142.2|87182.6|87129.4|7
1629776650000|2021-08-24 03:44:10|87187.2|87137.2|87195.7|87145.7|87203.3|87146.8|87187.2|87127.8|26
1629776660000|2021-08-24 03:44:20|87196.5|87146.5|87194.6|87144.6|87196.5|87146.5|87194.2|87144.2|23
1629776670000|2021-08-24 03:44:30|87189|87139|87196.1|87146.1|87197.6|87147.6|87189|87139|25
1629776680000|2021-08-24 03:44:40|87197.1|87147.1|87196.9|87146.9|87197.9|87147.9|87195.4|87145.4|33
1629776690000|2021-08-24 03:44:50|87197.2|87147.2|87198.3|87148.3|87198.7|87148.7|87195.6|87145.6|14
1629776700000|2021-08-24 03:45:00|87198.4|87148.4|87194.8|87144.8|87198.4|87148.4|87193.5|87143.5|19
1629776710000|2021-08-24 03:45:10|87195.8|87145.8|87198.7|87148.7|87199.3|87149.3|87195.5|87145.5|14
1629776720000|2021-08-24 03:45:20|87198.9|87148.9|87195.6|87145.6|87202.7|87152.7|87195.3|87145.3|17
1629776730000|2021-08-24 03:45:30|87195.7|87145.7|87199|87149|87200.7|87150.7|87195.7|87145.7|26
1629776740000|2021-08-24 03:45:40|87199.5|87149.5|87200.1|87150.1|87201.2|87151.2|87199.4|87149.4|18
1629776750000|2021-08-24 03:45:50|87201|87151|87194.8|87144.8|87202.7|87152.7|87194.8|87144.8|10
1629776760000|2021-08-24 03:46:00|87197.8|87147.8|87204.8|87154.8|87204.8|87154.8|87197.8|87147.8|27
1629776770000|2021-08-24 03:46:10|87204.3|87154.3|87205.4|87155.4|87207.7|87157.7|87203.3|87153.3|14
1629776780000|2021-08-24 03:46:20|87205.2|87155.2|87212|87162|87212.1|87162.1|87205.2|87155.2|26
1629776790000|2021-08-24 03:46:30|87210.6|87160.6|87208.1|87158.1|87212.2|87162.2|87206.3|87156.3|15
1629776800000|2021-08-24 03:46:40|87208.3|87158.3|87209.5|87159.5|87209.5|87159.5|87207.4|87157.4|14
1629776810000|2021-08-24 03:46:50|87210.1|87160.1|87210.1|87160.1|87210.1|87160.1|87208.3|87158.3|13
1629776820000|2021-08-24 03:47:00|87210.3|87160.3|87207.6|87157.6|87214.7|87160.3|87203|87141.6|12
1629776830000|2021-08-24 03:47:10|87208|87158|87210|87160|87219.5|87160.1|87207.6|87147.3|11
1629776840000|2021-08-24 03:47:20|87209.6|87159.6|87209.8|87159.8|87211.3|87161.3|87209.6|87159.6|12
1629776850000|2021-08-24 03:47:30|87209.9|87159.9|87207.6|87157.6|87216.6|87159.9|87207.2|87141.5|14
1629776860000|2021-08-24 03:47:40|87208.3|87158.3|87208|87158|87209.8|87159.8|87207.6|87157.6|34
1629776870000|2021-08-24 03:47:50|87209.1|87159.1|87215.7|87165.7|87225.4|87166.3|87206.6|87147.7|22
1629776880000|2021-08-24 03:48:00|87216.2|87166.2|87225.1|87153.1|87229.1|87169.9|87215.5|87152.5|20
1629776890000|2021-08-24 03:48:10|87228.9|87154.7|87216.4|87166.4|87228.9|87166.4|87213.2|87150.5|13
1629776900000|2021-08-24 03:48:20|87216.7|87166.7|87220.6|87170.6|87231.6|87174|87216.2|87159.8|24
1629776910000|2021-08-24 03:48:30|87220.3|87170.3|87220.6|87170.6|87233.4|87174.1|87218.1|87156.6|18
1629776920000|2021-08-24 03:48:40|87216.8|87166.8|87218.6|87168.6|87218.6|87168.6|87216.6|87166.6|25
1629776930000|2021-08-24 03:48:50|87220.6|87170.6|87222.9|87172.9|87222.9|87172.9|87219|87169|19
1629776940000|2021-08-24 03:49:00|87216.8|87166.8|87219.4|87169.4|87219.5|87169.5|87216|87166|13
1629776950000|2021-08-24 03:49:10|87219.5|87169.5|87218.7|87168.7|87227|87169.5|87217|87157|15
1629776960000|2021-08-24 03:49:20|87214.8|87164.8|87216.8|87166.8|87224.9|87167.1|87214.3|87153|14
1629776970000|2021-08-24 03:49:30|87217|87167|87227.2|87152.8|87227.2|87167.4|87216.1|87152.8|10
1629776980000|2021-08-24 03:49:40|87224.5|87150.3|87219|87169|87231.6|87169.7|87212.1|87150.3|13
1629776990000|2021-08-24 03:49:50|87229|87158.7|87219|87169|87229.8|87169|87218.3|87154.1|12
1629777000000|2021-08-24 03:50:00|87214.3|87164.3|87227.9|87157.2|87229.6|87167.6|87214.3|87153.5|14
1629777010000|2021-08-24 03:50:10|87218.6|87168.6|87218.2|87168.2|87227.7|87168.6|87217.2|87155.3|11
1629777020000|2021-08-24 03:50:20|87214.2|87164.2|87225.1|87152.9|87225.3|87164.7|87214.2|87152.9|5
1629777030000|2021-08-24 03:50:30|87225.8|87152.2|87216.3|87166.3|87225.8|87166.6|87215.4|87152.2|10
1629777040000|2021-08-24 03:50:40|87212.7|87162.7|87229|87154.3|87230.3|87169.1|87212.7|87150.3|10
1629777050000|2021-08-24 03:50:50|87219.2|87169.2|87228.3|87156.7|87228.3|87169.2|87216.2|87156.7|6
1629777060000|2021-08-24 03:51:00|87223|87150.4|87217.9|87167.9|87227.2|87168.4|87216|87150.4|13
1629777070000|2021-08-24 03:51:10|87217.2|87167.2|87229.4|87149.3|87233.1|87168.2|87211.9|87145.9|16
1629777080000|2021-08-24 03:51:20|87216.9|87166.9|87225.5|87154.3|87226.8|87167.5|87214.4|87154|14
1629777090000|2021-08-24 03:51:30|87225.4|87154.1|87212.7|87162.7|87225.8|87166.3|87211.7|87151|13
1629777100000|2021-08-24 03:51:40|87222.9|87151.9|87215.1|87165.1|87226.1|87165.1|87214.6|87149.9|8
1629777110000|2021-08-24 03:51:50|87214.8|87164.8|87214.6|87164.6|87215.4|87165.4|87213.9|87163.9|11
1629777120000|2021-08-24 03:52:00|87224.9|87154.5|87218.7|87168.7|87224.9|87168.7|87211.6|87154.5|19
1629777130000|2021-08-24 03:52:10|87218.4|87168.4|87219.9|87169.9|87219.9|87169.9|87218.2|87168.2|8
1629777140000|2021-08-24 03:52:20|87219.8|87169.8|87216.5|87166.5|87220.1|87170.1|87215.5|87165.5|19
1629777150000|2021-08-24 03:52:30|87217.3|87167.3|87220.1|87170.1|87220.2|87170.2|87217.3|87167.3|21
1629777160000|2021-08-24 03:52:40|87220|87170|87219.4|87169.4|87220.4|87170.4|87218.8|87168.8|10
1629777170000|2021-08-24 03:52:50|87219.8|87169.8|87218.9|87168.9|87226.8|87169.8|87211.5|87151.2|9
1629777180000|2021-08-24 03:53:00|87219.8|87169.8|87220.1|87170.1|87220.4|87170.4|87218.3|87168.3|18
1629777190000|2021-08-24 03:53:10|87219.8|87169.8|87219.9|87169.9|87220.7|87170.7|87219.6|87169.6|15
1629777200000|2021-08-24 03:53:20|87219.8|87169.8|87217.8|87167.8|87220.5|87170.5|87214.8|87164.8|16
1629777210000|2021-08-24 03:53:30|87218|87168|87221.6|87171.6|87221.8|87171.8|87218|87168|19
1629777220000|2021-08-24 03:53:40|87221.9|87171.9|87221.3|87171.3|87222|87172|87220.8|87170.8|10
1629777230000|2021-08-24 03:53:50|87221|87171|87219.5|87169.5|87233.6|87171.8|87214.6|87160.7|16
1629777240000|2021-08-24 03:54:00|87218.9|87168.9|87221.4|87171.4|87222.2|87172.2|87218.9|87168.9|15
1629777250000|2021-08-24 03:54:10|87221.9|87171.9|87218.8|87168.8|87222.3|87172.3|87215.7|87165.7|13
1629777260000|2021-08-24 03:54:20|87220.1|87170.1|87219.2|87169.2|87220.5|87170.5|87218.5|87168.5|18
1629777270000|2021-08-24 03:54:30|87219.4|87169.4|87221.3|87171.3|87221.3|87171.3|87218.9|87168.9|12
1629777280000|2021-08-24 03:54:40|87221.6|87171.6|87220.8|87170.8|87230.3|87171.9|87214.6|87159.1|13
1629777290000|2021-08-24 03:54:50|87220.2|87170.2|87218.6|87168.6|87220.2|87170.2|87217.7|87167.7|15
1629777300000|2021-08-24 03:55:00|87218.7|87168.7|87219|87169|87219.4|87169.4|87213.3|87163.3|21
1629777310000|2021-08-24 03:55:10|87218.9|87168.9|87218.7|87168.7|87219.5|87169.5|87218.3|87168.3|12
1629777320000|2021-08-24 03:55:20|87221.1|87171.1|87223.9|87173.9|87223.9|87173.9|87214.9|87164.9|14
1629777330000|2021-08-24 03:55:30|87223.4|87173.4|87223.3|87173.3|87223.8|87173.8|87218.6|87168.6|16
1629777340000|2021-08-24 03:55:40|87223|87173|87221.7|87171.7|87224|87174|87221.4|87171.4|23
1629777350000|2021-08-24 03:55:50|87221|87171|87221.3|87171.3|87221.8|87171.8|87221|87171|5
1629777360000|2021-08-24 03:56:00|87222.1|87172.1|87220.2|87170.2|87222.3|87172.3|87218.9|87168.9|14
1629777370000|2021-08-24 03:56:10|87219.8|87169.8|87222.5|87172.5|87223.3|87173.3|87219.5|87169.5|10
1629777380000|2021-08-24 03:56:20|87221.9|87171.9|87220.8|87170.8|87226.6|87172.1|87217|87155.8|10
1629777390000|2021-08-24 03:56:30|87222.3|87172.3|87226.5|87176.5|87226.5|87176.5|87221.2|87171.2|18
1629777400000|2021-08-24 03:56:40|87226.4|87176.4|87223|87173|87226.4|87176.4|87220.1|87170.1|16
1629777410000|2021-08-24 03:56:50|87222.8|87172.8|87224|87174|87224.5|87174.5|87222.8|87172.8|12
1629777420000|2021-08-24 03:57:00|87223.9|87173.9|87224.7|87174.7|87226.1|87176.1|87223.5|87173.5|14
1629777430000|2021-08-24 03:57:10|87224.9|87174.9|87222|87172|87225.1|87175.1|87221|87171|11
1629777440000|2021-08-24 03:57:20|87238.3|87159.6|87224.6|87174.6|87238.3|87177.3|87224.4|87159.6|20
1629777450000|2021-08-24 03:57:30|87225.1|87175.1|87222.9|87172.9|87225.4|87175.4|87222.9|87172.9|11
1629777460000|2021-08-24 03:57:40|87222.6|87172.6|87219.6|87169.6|87227|87173.4|87218.6|87154.8|14
1629777470000|2021-08-24 03:57:50|87221.4|87171.4|87221.9|87171.9|87223.1|87173.1|87221.2|87171.2|7
1629777480000|2021-08-24 03:58:00|87221.4|87171.4|87220|87170|87230.4|87172.2|87219.5|87158.7|9
1629777490000|2021-08-24 03:58:10|87219.9|87169.9|87224.3|87174.3|87225.8|87175.8|87219.9|87169.9|19
1629777500000|2021-08-24 03:58:20|87224.7|87174.7|87221.2|87171.2|87228.6|87174.7|87221.2|87157.4|7
1629777510000|2021-08-24 03:58:30|87222.9|87172.9|87224.5|87174.5|87225.3|87175.3|87221.7|87171.7|13
1629777520000|2021-08-24 03:58:40|87224.2|87174.2|87221.8|87171.8|87230.8|87174.8|87220.1|87159.7|13
1629777530000|2021-08-24 03:58:50|87220.9|87170.9|87218.2|87168.2|87222|87172|87216.9|87166.9|15
1629777540000|2021-08-24 03:59:00|87228.6|87156|87231.5|87160.4|87232.8|87172.3|87218.7|87156|26
1629777550000|2021-08-24 03:59:10|87231.4|87160.3|87224.2|87174.2|87234.8|87174.7|87221.6|87160.3|19
1629777560000|2021-08-24 03:59:20|87224|87174|87235.8|87165.4|87236.2|87175.2|87223.4|87162.1|15
1629777570000|2021-08-24 03:59:30|87236.7|87164.5|87232|87158.8|87237.3|87175.3|87224.5|87157.4|18
1629777580000|2021-08-24 03:59:40|87231.4|87158.2|87246.2|87156.4|87246.2|87158.9|87230.9|87156.1|10
1629777590000|2021-08-24 03:59:50|87235.8|87146.9|87237.6|87160.4|87239|87162.8|87234.3|87146.9|21
1629777600000|2021-08-24 04:00:00|87239.3|87156.8|87224|87174|87239.3|87174|87223.3|87156.8|29
1629777610000|2021-08-24 04:00:10|87223|87173|87233.2|87163.2|87235.9|87175|87222.3|87159.1|27
1629777620000|2021-08-24 04:00:20|87222.6|87172.6|87232.9|87158|87233.2|87173.6|87219.4|87158|21
1629777630000|2021-08-24 04:00:30|87219.9|87169.9|87221.9|87171.9|87222|87172|87219.9|87169.9|9
1629777640000|2021-08-24 04:00:40|87221.6|87171.6|87221.6|87171.6|87223.2|87173.2|87221.6|87171.6|13
1629777650000|2021-08-24 04:00:50|87221.4|87171.4|87217.4|87167.4|87222.8|87172.8|87216.5|87166.5|22
1629777660000|2021-08-24 04:01:00|87217.3|87167.3|87220.3|87170.3|87221.2|87171.2|87217.3|87167.3|14
1629777670000|2021-08-24 04:01:10|87220.7|87170.7|87218.3|87168.3|87220.7|87170.7|87214.7|87164.7|21
1629777680000|2021-08-24 04:01:20|87219|87169|87220.8|87170.8|87221.2|87171.2|87217.9|87167.9|11
1629777690000|2021-08-24 04:01:30|87220.6|87170.6|87221.2|87171.2|87233.7|87172.6|87214.2|87155.9|17
1629777700000|2021-08-24 04:01:40|87221|87171|87221|87171|87221.6|87171.6|87220.7|87170.7|13
1629777710000|2021-08-24 04:01:50|87221.7|87171.7|87219.9|87169.9|87221.7|87171.7|87219.4|87169.4|20
1629777720000|2021-08-24 04:02:00|87220.1|87170.1|87218.2|87168.2|87220.8|87170.8|87215.9|87165.9|11
1629777730000|2021-08-24 04:02:10|87218.5|87168.5|87218.9|87168.9|87219.1|87169.1|87217.8|87167.8|9
1629777740000|2021-08-24 04:02:20|87218.6|87168.6|87220.2|87170.2|87221|87171|87218.6|87168.6|10
1629777750000|2021-08-24 04:02:30|87221|87171|87221.1|87171.1|87226.1|87171.4|87213.7|87153.6|15
1629777760000|2021-08-24 04:02:40|87221.5|87171.5|87219.9|87169.9|87221.7|87171.7|87219.4|87169.4|14
1629777770000|2021-08-24 04:02:50|87219.4|87169.4|87219.7|87169.7|87220.2|87170.2|87219.4|87169.4|10
1629777780000|2021-08-24 04:03:00|87219.5|87169.5|87219.6|87169.6|87221.4|87171.4|87218.1|87168.1|20
1629777790000|2021-08-24 04:03:10|87219.9|87169.9|87220.5|87170.5|87220.8|87170.8|87219.1|87169.1|17
1629777800000|2021-08-24 04:03:20|87221|87171|87218.7|87168.7|87221|87171|87214.9|87164.9|17
1629777810000|2021-08-24 04:03:30|87219.7|87169.7|87219.7|87169.7|87219.9|87169.9|87217.9|87167.9|26
1629777820000|2021-08-24 04:03:40|87220.2|87170.2|87228.9|87158.4|87228.9|87170.2|87213.8|87158.4|23
1629777830000|2021-08-24 04:03:50|87218.9|87168.9|87219.1|87169.1|87220.5|87170.5|87218.8|87168.8|22
1629777840000|2021-08-24 04:04:00|87219.2|87169.2|87219|87169|87219.2|87169.2|87218|87168|16
1629777850000|2021-08-24 04:04:10|87218.7|87168.7|87219.2|87169.2|87227.8|87169.4|87214.1|87154.8|11
1629777860000|2021-08-24 04:04:20|87218.3|87168.3|87218.9|87168.9|87219.9|87169.9|87218.3|87168.3|7
1629777870000|2021-08-24 04:04:30|87218.4|87168.4|87217.6|87167.6|87219.9|87169.9|87217.2|87167.2|18
1629777880000|2021-08-24 04:04:40|87218.2|87168.2|87217|87167|87218.2|87168.2|87215|87165|18
1629777890000|2021-08-24 04:04:50|87216.8|87166.8|87216.2|87166.2|87217.6|87167.6|87215.4|87165.4|10
1629777900000|2021-08-24 04:05:00|87217|87167|87216.7|87166.7|87218|87168|87215.1|87165.1|16
1629777910000|2021-08-24 04:05:10|87217.6|87167.6|87220.2|87170.2|87220.2|87170.2|87217.5|87167.5|12
1629777920000|2021-08-24 04:05:20|87219.8|87169.8|87219.4|87169.4|87226.1|87169.8|87213.7|87144.4|17
1629777930000|2021-08-24 04:05:30|87218.4|87168.4|87218.9|87168.9|87219.3|87169.3|87215.2|87165.2|16
1629777940000|2021-08-24 04:05:40|87220.1|87170.1|87220.4|87170.4|87230|87170.4|87219.4|87159.8|17
1629777950000|2021-08-24 04:05:50|87221.1|87171.1|87220.5|87170.5|87221.9|87171.9|87220.5|87170.5|7
1629777960000|2021-08-24 04:06:00|87220.7|87170.7|87218.3|87168.3|87222|87172|87211.5|87161.5|14
1629777970000|2021-08-24 04:06:10|87230.8|87160.1|87222.9|87172.9|87230.8|87174.4|87221.6|87159.1|16
1629777980000|2021-08-24 04:06:20|87223|87173|87222.5|87172.5|87233.3|87173.5|87217.9|87154.3|18
1629777990000|2021-08-24 04:06:30|87221.3|87171.3|87223.8|87173.8|87224.4|87174.4|87221.3|87171.3|25
1629778000000|2021-08-24 04:06:40|87223|87173|87221.7|87171.7|87223.9|87173.9|87221.7|87171.7|11
1629778010000|2021-08-24 04:06:50|87221.8|87171.8|87224|87174|87229.4|87174|87219|87158.9|14
1629778020000|2021-08-24 04:07:00|87224.2|87174.2|87222.2|87172.2|87224.5|87174.5|87222.2|87172.2|14
1629778030000|2021-08-24 04:07:10|87225.5|87153.1|87222.5|87172.5|87228.8|87172.5|87219.1|87151.4|16
1629778040000|2021-08-24 04:07:20|87222.1|87172.1|87220|87170|87222.4|87172.4|87217.8|87167.8|24
1629778050000|2021-08-24 04:07:30|87219.5|87169.5|87218.5|87168.5|87230.2|87170.4|87218.1|87159.5|22
1629778060000|2021-08-24 04:07:40|87218.7|87168.7|87219.6|87169.6|87220.8|87170.8|87218.7|87168.7|12
1629778070000|2021-08-24 04:07:50|87219.4|87169.4|87214.2|87164.2|87224.7|87169.4|87213.6|87151.8|4
1629778080000|2021-08-24 04:08:00|87225.5|87154.4|87218.2|87168.2|87225.5|87169.3|87216.7|87154.4|11
1629778090000|2021-08-24 04:08:10|87218.4|87168.4|87217.1|87167.1|87219|87169|87217.1|87167.1|6
1629778100000|2021-08-24 04:08:20|87218.2|87168.2|87216|87166|87223.9|87168.2|87212.9|87152.2|9
1629778110000|2021-08-24 04:08:30|87216.5|87166.5|87217.9|87167.9|87228.2|87168.7|87215.9|87157.7|12
1629778120000|2021-08-24 04:08:40|87218|87168|87218.5|87168.5|87219.6|87169.6|87218|87168|17
1629778130000|2021-08-24 04:08:50|87218.9|87168.9|87213.6|87163.6|87219.2|87169.2|87213.6|87163.6|11
1629778140000|2021-08-24 04:09:00|87213.8|87163.8|87216.8|87166.8|87219.8|87169.8|87213.8|87163.8|28
1629778150000|2021-08-24 04:09:10|87218|87168|87215.7|87165.7|87219|87169|87215.7|87165.7|13
1629778160000|2021-08-24 04:09:20|87215.6|87165.6|87215.9|87165.9|87216.6|87166.6|87215.6|87165.6|11
1629778170000|2021-08-24 04:09:30|87216.2|87166.2|87212.8|87162.8|87217|87167|87212.6|87162.6|8
1629778180000|2021-08-24 04:09:40|87213.7|87163.7|87217.6|87167.6|87219.6|87169.6|87213.7|87163.7|21
1629778190000|2021-08-24 04:09:50|87217.9|87167.9|87216.5|87166.5|87227.6|87168.1|87216.2|87155.1|16
1629778200000|2021-08-24 04:10:00|87216.7|87166.7|87216.6|87166.6|87217.7|87167.7|87216.2|87166.2|16
1629778210000|2021-08-24 04:10:10|87212.6|87162.6|87215.1|87165.1|87215.3|87165.3|87212.6|87162.6|13
1629778220000|2021-08-24 04:10:20|87215.3|87165.3|87214.8|87164.8|87215.8|87165.8|87214.7|87164.7|11
1629778230000|2021-08-24 04:10:30|87212.3|87162.3|87213.1|87163.1|87224.7|87165.7|87212.3|87149.2|6
1629778240000|2021-08-24 04:10:40|87214.4|87164.4|87216.6|87166.6|87226.4|87167.1|87214.2|87155.3|10
1629778250000|2021-08-24 04:10:50|87216.4|87166.4|87214|87164|87216.8|87166.8|87212.9|87162.9|12
1629778260000|2021-08-24 04:11:00|87214.2|87164.2|87215|87165|87217|87167|87214.2|87164.2|10
1629778270000|2021-08-24 04:11:10|87215.4|87165.4|87216.5|87166.5|87217.3|87167.3|87215.4|87165.4|12
1629778280000|2021-08-24 04:11:20|87212.9|87162.9|87214.1|87164.1|87214.4|87164.4|87212.4|87162.4|7
1629778290000|2021-08-24 04:11:30|87224.3|87152.2|87215.3|87165.3|87224.3|87165.5|87212.9|87152.2|9
1629778300000|2021-08-24 04:11:40|87214.9|87164.9|87215.5|87165.5|87226.5|87165.5|87211.6|87148.4|8
1629778310000|2021-08-24 04:11:50|87217.4|87167.4|87216.7|87166.7|87217.6|87167.6|87215.1|87165.1|25
1629778320000|2021-08-24 04:12:00|87216.9|87166.9|87215.5|87165.5|87217|87167|87212.9|87162.9|36
1629778330000|2021-08-24 04:12:10|87214.7|87164.7|87216.3|87166.3|87224.2|87166.4|87213.4|87153.7|17
1629778340000|2021-08-24 04:12:20|87216.2|87166.2|87227.2|87157.1|87227.2|87168.3|87213.8|87157.1|25
1629778350000|2021-08-24 04:12:30|87217.1|87167.1|87218.2|87168.2|87218.4|87168.4|87215.8|87165.8|12
1629778360000|2021-08-24 04:12:40|87218.4|87168.4|87215.5|87165.5|87218.4|87168.4|87215.5|87165.5|11
1629778370000|2021-08-24 04:12:50|87220|87146.9|87215|87165|87220|87165.4|87209.9|87146.9|22
1629778380000|2021-08-24 04:13:00|87216.8|87166.8|87217.4|87167.4|87219|87169|87216.2|87166.2|13
1629778390000|2021-08-24 04:13:10|87210.4|87160.4|87214.3|87164.3|87214.3|87164.3|87210.4|87160.4|11
1629778400000|2021-08-24 04:13:20|87214|87164|87217.6|87167.6|87217.7|87167.7|87214|87164|24
1629778410000|2021-08-24 04:13:30|87208.7|87158.7|87216.3|87166.3|87217.6|87167.6|87208.7|87158.7|26
1629778420000|2021-08-24 04:13:40|87216.4|87166.4|87215.8|87165.8|87226.1|87167.8|87215.8|87155.7|14
1629778430000|2021-08-24 04:13:50|87216.5|87166.5|87216.1|87166.1|87216.9|87166.9|87215.8|87165.8|19
1629778440000|2021-08-24 04:14:00|87215.8|87165.8|87213.8|87163.8|87215.8|87165.8|87210.9|87160.9|14
1629778450000|2021-08-24 04:14:10|87213.1|87163.1|87216.7|87166.7|87217.8|87167.8|87213.1|87163.1|14
1629778460000|2021-08-24 04:14:20|87216.4|87166.4|87214.4|87164.4|87223.6|87166.7|87210.5|87150.4|14
1629778470000|2021-08-24 04:14:30|87216.1|87166.1|87219.1|87148.5|87219.1|87166.1|87207.5|87148.5|12
1629778480000|2021-08-24 04:14:40|87219|87141.4|87212.7|87162.7|87219.5|87166.7|87211.7|87141.4|32
1629778490000|2021-08-24 04:14:50|87214.8|87164.8|87213.4|87163.4|87214.8|87164.8|87213.3|87163.3|17
1629778500000|2021-08-24 04:15:00|87214.3|87164.3|87209.1|87159.1|87214.7|87164.7|87207.9|87157.9|11
1629778510000|2021-08-24 04:15:10|87209.5|87159.5|87213.9|87163.9|87221|87164.8|87209.5|87148.3|17
1629778520000|2021-08-24 04:15:20|87214.7|87164.7|87213.6|87163.6|87214.8|87164.8|87208.9|87158.9|30
1629778530000|2021-08-24 04:15:30|87213.9|87163.9|87211.5|87161.5|87214.2|87164.2|87210.9|87160.9|23
1629778540000|2021-08-24 04:15:40|87212.2|87162.2|87205.7|87155.7|87212.2|87162.2|87205.3|87155.3|22
1629778550000|2021-08-24 04:15:50|87207.5|87157.5|87208.9|87158.9|87209.3|87159.3|87207.4|87157.4|28
1629778560000|2021-08-24 04:16:00|87208.4|87158.4|87206.5|87156.5|87208.7|87158.7|87206.1|87156.1|21
1629778570000|2021-08-24 04:16:10|87206.7|87156.7|87202.9|87152.9|87206.7|87156.7|87201.4|87151.4|9
1629778580000|2021-08-24 04:16:20|87203.6|87153.6|87202.9|87152.9|87204|87154|87201.8|87151.8|13
1629778590000|2021-08-24 04:16:30|87203.1|87153.1|87208.3|87158.3|87208.3|87158.3|87202.6|87152.6|13
1629778600000|2021-08-24 04:16:40|87208.1|87158.1|87205.9|87155.9|87212.6|87158.4|87200.6|87142.3|14
1629778610000|2021-08-24 04:16:50|87206.9|87156.9|87208.7|87158.7|87209.6|87159.6|87206.9|87156.9|14
1629778620000|2021-08-24 04:17:00|87209.5|87159.5|87209.2|87159.2|87209.5|87159.5|87207|87157|18
1629778630000|2021-08-24 04:17:10|87208.4|87158.4|87214.1|87141.2|87214.1|87158.9|87203|87141.2|14
1629778640000|2021-08-24 04:17:20|87214.3|87142.2|87206.8|87156.8|87214.3|87158|87203.5|87142.2|15
1629778650000|2021-08-24 04:17:30|87207.2|87157.2|87204.8|87154.8|87210.7|87157.4|87204.4|87137|13
1629778660000|2021-08-24 04:17:40|87205.3|87155.3|87206.5|87156.5|87207.4|87157.4|87204.9|87154.9|19
1629778670000|2021-08-24 04:17:50|87206.8|87156.8|87208|87158|87208|87158|87205.2|87155.2|21
1629778680000|2021-08-24 04:18:00|87208.1|87158.1|87207.4|87157.4|87208.8|87158.8|87206|87156|27
1629778690000|2021-08-24 04:18:10|87208.7|87158.7|87210.5|87160.5|87212.2|87162.2|87207.5|87157.5|34
1629778700000|2021-08-24 04:18:20|87210.4|87160.4|87210|87160|87211.2|87161.2|87209.5|87159.5|31
1629778710000|2021-08-24 04:18:30|87205.7|87155.7|87208.2|87158.2|87208.3|87158.3|87205.4|87155.4|18
1629778720000|2021-08-24 04:18:40|87211|87161|87210.4|87160.4|87211|87161|87208.7|87158.7|15
1629778730000|2021-08-24 04:18:50|87205.6|87155.6|87211|87161|87211|87161|87205.6|87155.6|16
1629778740000|2021-08-24 04:19:00|87211.2|87161.2|87210.3|87160.3|87211.2|87161.2|87208.9|87158.9|22
1629778750000|2021-08-24 04:19:10|87206.1|87156.1|87209|87159|87209.4|87159.4|87206.1|87156.1|24
1629778760000|2021-08-24 04:19:20|87208.8|87158.8|87208.8|87158.8|87209|87159|87207.8|87157.8|9
1629778770000|2021-08-24 04:19:30|87205.5|87155.5|87210.7|87160.7|87210.9|87160.9|87205.5|87155.5|15
1629778780000|2021-08-24 04:19:40|87210.2|87160.2|87210.5|87160.5|87210.5|87160.5|87209.1|87159.1|9
1629778790000|2021-08-24 04:19:50|87210.7|87160.7|87209.1|87159.1|87225.8|87160.7|87209.1|87154.8|16
1629778800000|2021-08-24 04:20:00|87203.3|87153.3|87208.2|87158.2|87208.2|87158.2|87203.3|87153.3|12
1629778810000|2021-08-24 04:20:10|87208|87158|87211.6|87161.6|87211.8|87161.8|87207.7|87157.7|16
1629778820000|2021-08-24 04:20:20|87206.6|87156.6|87207.9|87157.9|87208.7|87158.7|87206.6|87156.6|13
1629778830000|2021-08-24 04:20:30|87208.3|87158.3|87209.7|87159.7|87210.8|87160.8|87207.6|87157.6|13
1629778840000|2021-08-24 04:20:40|87204.5|87154.5|87209.8|87159.8|87213.7|87163.7|87204.5|87154.5|16
1629778850000|2021-08-24 04:20:50|87209.6|87159.6|87208.5|87158.5|87210.3|87160.3|87208.1|87158.1|24
1629778860000|2021-08-24 04:21:00|87208.7|87158.7|87208|87158|87208.7|87158.7|87204.6|87154.6|22
1629778870000|2021-08-24 04:21:10|87208.1|87158.1|87208|87158|87209.1|87159.1|87207.7|87157.7|17
1629778880000|2021-08-24 04:21:20|87206|87156|87209.2|87159.2|87223.1|87160|87205.6|87149.3|18
1629778890000|2021-08-24 04:21:30|87209.6|87159.6|87210|87160|87210.4|87160.4|87209.1|87159.1|16
1629778900000|2021-08-24 04:21:40|87213.2|87142.5|87210.5|87160.5|87213.2|87161.4|87206.3|87142.5|16
1629778910000|2021-08-24 04:21:50|87210.6|87160.6|87210.8|87160.8|87212.2|87162.2|87210.6|87160.6|12
1629778920000|2021-08-24 04:22:00|87211.3|87161.3|87211.4|87161.4|87218|87168|87207.2|87157.2|24
1629778930000|2021-08-24 04:22:10|87211.1|87161.1|87215.4|87165.4|87224.5|87169.8|87211.1|87153.4|32
1629778940000|2021-08-24 04:22:20|87215.2|87165.2|87215.4|87165.4|87219.4|87169.4|87214.6|87164.6|21
1629778950000|2021-08-24 04:22:30|87215.2|87165.2|87215.4|87165.4|87222|87165.7|87205.7|87151.9|12
1629778960000|2021-08-24 04:22:40|87215.6|87165.6|87215.5|87165.5|87216.9|87166.9|87215.4|87165.4|16
1629778970000|2021-08-24 04:22:50|87215.4|87165.4|87214.4|87164.4|87215.8|87165.8|87214.4|87164.4|7
1629778980000|2021-08-24 04:23:00|87214.2|87164.2|87214|87164|87215.5|87165.5|87210.6|87160.6|18
1629778990000|2021-08-24 04:23:10|87213.6|87163.6|87217.5|87167.5|87217.6|87167.6|87213.5|87163.5|13
1629779000000|2021-08-24 04:23:20|87216.9|87166.9|87212.5|87162.5|87216.9|87166.9|87209.4|87159.4|19
1629779010000|2021-08-24 04:23:30|87212.9|87162.9|87213.4|87163.4|87213.4|87163.4|87211.3|87161.3|8
1629779020000|2021-08-24 04:23:40|87213|87163|87213.4|87163.4|87214.4|87164.4|87213|87163|10
1629779030000|2021-08-24 04:23:50|87212.9|87162.9|87211.7|87161.7|87212.9|87162.9|87207.5|87157.5|9
1629779040000|2021-08-24 04:24:00|87212.8|87162.8|87225|87175|87225.4|87175.4|87212.8|87162.8|23
1629779050000|2021-08-24 04:24:10|87226.4|87176.4|87224.3|87174.3|87228.8|87178.8|87223.3|87173.3|26
1629779060000|2021-08-24 04:24:20|87225.3|87175.3|87226.2|87176.2|87229|87179|87224.6|87174.6|24
1629779070000|2021-08-24 04:24:30|87226|87176|87226.8|87176.8|87226.8|87176.8|87225.3|87175.3|7
1629779080000|2021-08-24 04:24:40|87229|87179|87226.9|87176.9|87229.1|87179.1|87226.8|87176.8|15
1629779090000|2021-08-24 04:24:50|87226.8|87176.8|87223.3|87173.3|87226.8|87176.8|87220.1|87170.1|10
1629779100000|2021-08-24 04:25:00|87223.9|87173.9|87224.3|87174.3|87224.4|87174.4|87221.5|87171.5|9
1629779110000|2021-08-24 04:25:10|87226.9|87176.9|87225.4|87175.4|87226.9|87176.9|87225.2|87175.2|4
1629779120000|2021-08-24 04:25:20|87219.5|87169.5|87221.2|87171.2|87223.8|87173.8|87219.5|87169.5|22
1629779130000|2021-08-24 04:25:30|87221.7|87171.7|87223.5|87173.5|87223.9|87173.9|87221.3|87171.3|21
1629779140000|2021-08-24 04:25:40|87223.6|87173.6|87218.4|87168.4|87223.8|87173.8|87215.9|87165.9|11
1629779150000|2021-08-24 04:25:50|87218.8|87168.8|87220.3|87170.3|87224.2|87174.2|87218.8|87168.8|13
1629779160000|2021-08-24 04:26:00|87221.8|87171.8|87220.1|87170.1|87221.8|87171.8|87212.8|87162.8|10
1629779170000|2021-08-24 04:26:10|87219.6|87169.6|87220.7|87170.7|87221.3|87171.3|87219.5|87169.5|12
1629779180000|2021-08-24 04:26:20|87221.1|87171.1|87222.3|87172.3|87222.3|87172.3|87218.8|87168.8|13
1629779190000|2021-08-24 04:26:30|87221|87171|87224.5|87174.5|87224.8|87174.8|87221|87171|16
1629779200000|2021-08-24 04:26:40|87224.6|87174.6|87219.9|87169.9|87224.6|87174.6|87218.2|87168.2|14
1629779210000|2021-08-24 04:26:50|87219.3|87169.3|87217.6|87167.6|87220.1|87170.1|87215.3|87165.3|16
1629779220000|2021-08-24 04:27:00|87222.2|87172.2|87221.6|87171.6|87229.3|87179.3|87221.6|87171.6|19
1629779230000|2021-08-24 04:27:10|87222.1|87172.1|87221.8|87171.8|87222.3|87172.3|87221.7|87171.7|8
1629779240000|2021-08-24 04:27:20|87223.2|87173.2|87220.5|87170.5|87225.5|87175.5|87218.3|87168.3|21
1629779250000|2021-08-24 04:27:30|87220.6|87170.6|87225.8|87175.8|87226.1|87176.1|87220.6|87170.6|14
1629779260000|2021-08-24 04:27:40|87227.5|87177.5|87224.5|87174.5|87227.6|87177.6|87224.5|87174.5|13
1629779270000|2021-08-24 04:27:50|87224.4|87174.4|87222.5|87172.5|87225.5|87175.5|87222.3|87172.3|9
1629779280000|2021-08-24 04:28:00|87224.1|87174.1|87225.3|87175.3|87226.3|87176.3|87224.1|87174.1|11
1629779290000|2021-08-24 04:28:10|87225.5|87175.5|87224.3|87174.3|87226.5|87176.5|87223.7|87173.7|10
1629779300000|2021-08-24 04:28:20|87224.4|87174.4|87225.2|87175.2|87225.5|87175.5|87223.4|87173.4|7
1629779310000|2021-08-24 04:28:30|87224.4|87174.4|87225|87175|87226.2|87176.2|87223.6|87173.6|9
1629779320000|2021-08-24 04:28:40|87225.8|87175.8|87216.9|87166.9|87226.6|87176.6|87216|87166|12
1629779330000|2021-08-24 04:28:50|87222|87172|87222.2|87172.2|87222.8|87172.8|87221.2|87171.2|14
1629779340000|2021-08-24 04:29:00|87221.7|87171.7|87223.4|87173.4|87223.4|87173.4|87221.7|87171.7|10
1629779350000|2021-08-24 04:29:10|87223.6|87173.6|87229.4|87179.4|87229.4|87179.4|87221.7|87153.5|16
1629779360000|2021-08-24 04:29:20|87227|87177|87232.4|87182.4|87234.4|87184.4|87227|87177|45
1629779370000|2021-08-24 04:29:30|87232.3|87182.3|87233.8|87183.8|87234.8|87184.8|87232.2|87182.2|19
1629779380000|2021-08-24 04:29:40|87233.5|87183.5|87233.7|87183.7|87234.1|87184.1|87233.5|87183.5|13
1629779390000|2021-08-24 04:29:50|87233.9|87183.9|87231.2|87181.2|87233.9|87183.9|87227.9|87177.9|12
1629779400000|2021-08-24 04:30:00|87231|87181|87232.7|87182.7|87233|87183|87230.3|87180.3|21
1629779410000|2021-08-24 04:30:10|87233.2|87183.2|87233.1|87183.1|87233.2|87183.2|87223.6|87173.6|20
1629779420000|2021-08-24 04:30:20|87232.6|87182.6|87230|87180|87233.7|87183.7|87228.2|87178.2|14
1629779430000|2021-08-24 04:30:30|87229|87179|87230.5|87180.5|87232.5|87182.5|87229|87179|9
1629779440000|2021-08-24 04:30:40|87230.1|87180.1|87230.9|87180.9|87234.4|87184.4|87230.1|87180.1|12
1629779450000|2021-08-24 04:30:50|87232.1|87182.1|87231.7|87181.7|87233|87183|87230.2|87180.2|19
1629779460000|2021-08-24 04:31:00|87235|87185|87235.3|87185.3|87239.3|87189.3|87233.2|87183.2|27
1629779470000|2021-08-24 04:31:10|87235.4|87185.4|87231.6|87181.6|87236.6|87186.6|87229.4|87179.4|8
1629779480000|2021-08-24 04:31:20|87232.5|87182.5|87231|87181|87233.5|87183.5|87227|87177|23
1629779490000|2021-08-24 04:31:30|87231.2|87181.2|87228.8|87178.8|87233.9|87183.9|87228.8|87178.8|17
1629779500000|2021-08-24 04:31:40|87222|87172|87227|87177|87227.9|87177.9|87222|87172|13
1629779510000|2021-08-24 04:31:50|87227.3|87177.3|87229.4|87179.4|87229.4|87179.4|87224.6|87174.6|20
1629779520000|2021-08-24 04:32:00|87229.2|87179.2|87227.7|87177.7|87229.3|87179.3|87226.3|87176.3|20
1629779530000|2021-08-24 04:32:10|87227.6|87177.6|87227.8|87177.8|87229.2|87179.2|87227.3|87177.3|13
1629779540000|2021-08-24 04:32:20|87226.5|87176.5|87227.4|87177.4|87228|87178|87226.5|87176.5|12
1629779550000|2021-08-24 04:32:30|87227.8|87177.8|87226.3|87176.3|87227.8|87177.8|87223.8|87173.8|11
1629779560000|2021-08-24 04:32:40|87226.2|87176.2|87226.6|87176.6|87226.9|87176.9|87225.4|87175.4|11
1629779570000|2021-08-24 04:32:50|87226.7|87176.7|87227.7|87177.7|87228.1|87178.1|87226.6|87176.6|18
1629779580000|2021-08-24 04:33:00|87228|87178|87227.1|87177.1|87229.7|87179.7|87227.1|87177.1|12
1629779590000|2021-08-24 04:33:10|87227.7|87177.7|87229.7|87179.7|87231.1|87181.1|87222.2|87172.2|17
1629779600000|2021-08-24 04:33:20|87229.6|87179.6|87229.1|87179.1|87230|87180|87229|87179|15
1629779610000|2021-08-24 04:33:30|87229.3|87179.3|87229.5|87179.5|87232.8|87182.8|87229.3|87179.3|10
1629779620000|2021-08-24 04:33:40|87229.6|87179.6|87226.2|87176.2|87229.6|87179.6|87224.1|87174.1|8
1629779630000|2021-08-24 04:33:50|87229.6|87179.6|87230.7|87180.7|87233.2|87183.2|87228.5|87178.5|19
1629779640000|2021-08-24 04:34:00|87230.8|87180.8|87231.3|87181.3|87232.7|87182.7|87228.4|87178.4|16
1629779650000|2021-08-24 04:34:10|87231.2|87181.2|87231.1|87181.1|87231.2|87181.2|87223.8|87173.8|16
1629779660000|2021-08-24 04:34:20|87229.6|87179.6|87227.8|87177.8|87232.9|87182.9|87227.4|87177.4|17
1629779670000|2021-08-24 04:34:30|87228.1|87178.1|87226.1|87176.1|87228.4|87178.4|87224.1|87174.1|11
1629779680000|2021-08-24 04:34:40|87235.3|87164.9|87229.9|87179.9|87235.3|87182.4|87226.4|87164.9|9
1629779690000|2021-08-24 04:34:50|87230.2|87180.2|87231.1|87181.1|87232.4|87182.4|87228.3|87178.3|11
1629779700000|2021-08-24 04:35:00|87230.1|87180.1|87225.5|87175.5|87232.3|87182.3|87223.2|87173.2|13
1629779710000|2021-08-24 04:35:10|87228.1|87178.1|87230.4|87180.4|87231.4|87181.4|87227.7|87177.7|11
1629779720000|2021-08-24 04:35:20|87224.2|87174.2|87229.1|87179.1|87229.9|87179.9|87223.8|87173.8|12
1629779730000|2021-08-24 04:35:30|87226.5|87176.5|87229.6|87179.6|87233.4|87183.4|87226.3|87176.3|10
1629779740000|2021-08-24 04:35:40|87230.3|87180.3|87226.3|87176.3|87231.6|87181.6|87226.3|87176.3|9
1629779750000|2021-08-24 04:35:50|87227.3|87177.3|87225.7|87175.7|87227.5|87177.5|87221.5|87171.5|12
1629779760000|2021-08-24 04:36:00|87224.5|87174.5|87226.8|87176.8|87232.1|87182.1|87224.5|87174.5|9
1629779770000|2021-08-24 04:36:10|87227.8|87177.8|87226.6|87176.6|87227.8|87177.8|87221.9|87171.9|7
1629779780000|2021-08-24 04:36:20|87226|87176|87229.3|87179.3|87229.8|87179.8|87225.8|87175.8|16
1629779790000|2021-08-24 04:36:30|87229.8|87179.8|87231.8|87181.8|87233.5|87183.5|87228.6|87178.6|12
1629779800000|2021-08-24 04:36:40|87230.9|87180.9|87231.3|87181.3|87231.3|87181.3|87219.8|87169.8|22
1629779810000|2021-08-24 04:36:50|87230.9|87180.9|87233.2|87183.2|87233.8|87183.8|87226.6|87176.6|25
1629779820000|2021-08-24 04:37:00|87233.5|87183.5|87228.7|87178.7|87233.5|87183.5|87226.1|87176.1|15
1629779830000|2021-08-24 04:37:10|87228.9|87178.9|87231|87181|87231|87181|87227.7|87177.7|13
1629779840000|2021-08-24 04:37:20|87231.9|87181.9|87233.7|87183.7|87236.1|87186.1|87229.3|87179.3|13
1629779850000|2021-08-24 04:37:30|87232.1|87182.1|87229.4|87179.4|87233.8|87183.8|87229.4|87179.4|10
1629779860000|2021-08-24 04:37:40|87228.8|87178.8|87231.4|87181.4|87234.2|87184.2|87225.6|87175.6|11
1629779870000|2021-08-24 04:37:50|87231.5|87181.5|87227.2|87177.2|87231.6|87181.6|87227.2|87177.2|18
1629779880000|2021-08-24 04:38:00|87228.3|87178.3|87230.4|87180.4|87234.3|87184.3|87228.3|87178.3|20
1629779890000|2021-08-24 04:38:10|87230.2|87180.2|87230.1|87180.1|87230.6|87180.6|87229.8|87179.8|10
1629779900000|2021-08-24 04:38:20|87231.6|87181.6|87223.9|87173.9|87231.8|87181.8|87223.9|87173.9|7
1629779910000|2021-08-24 04:38:30|87225.9|87175.9|87233.4|87183.4|87234.6|87184.6|87225.9|87175.9|24
1629779920000|2021-08-24 04:38:40|87232.5|87182.5|87226.9|87176.9|87234.5|87184.5|87226.9|87176.9|13
1629779930000|2021-08-24 04:38:50|87228.1|87178.1|87229.5|87179.5|87229.8|87179.8|87227.1|87177.1|10
1629779940000|2021-08-24 04:39:00|87229.6|87179.6|87227.4|87177.4|87230.7|87180.7|87227|87177|13
1629779950000|2021-08-24 04:39:10|87228.2|87178.2|87230.3|87180.3|87232.2|87182.2|87228|87178|10
1629779960000|2021-08-24 04:39:20|87230.8|87180.8|87225.4|87175.4|87231.1|87181.1|87225.4|87175.4|10
1629779970000|2021-08-24 04:39:30|87226.3|87176.3|87229.5|87179.5|87230.7|87180.7|87226.3|87176.3|12
1629779980000|2021-08-24 04:39:40|87228.1|87178.1|87230.1|87180.1|87230.6|87180.6|87227.8|87177.8|7
1629779990000|2021-08-24 04:39:50|87230.3|87180.3|87225.4|87175.4|87230.4|87180.4|87225.4|87175.4|6
1629780000000|2021-08-24 04:40:00|87227.1|87177.1|87228.9|87178.9|87228.9|87178.9|87227.1|87177.1|9
1629780010000|2021-08-24 04:40:10|87229|87179|87224.3|87174.3|87231.4|87181.4|87224.3|87174.3|9
1629780020000|2021-08-24 04:40:20|87226.2|87176.2|87230.4|87180.4|87230.4|87180.4|87226.2|87176.2|8
1629780030000|2021-08-24 04:40:30|87231|87181|87227.5|87177.5|87231.1|87181.1|87227.5|87177.5|5
1629780040000|2021-08-24 04:40:40|87228.9|87178.9|87226.1|87176.1|87229.8|87179.8|87226.1|87176.1|11
1629780050000|2021-08-24 04:40:50|87227.9|87177.9|87228.9|87178.9|87232.9|87182.9|87227.6|87177.6|19
1629780060000|2021-08-24 04:41:00|87228.5|87178.5|87224.4|87174.4|87229.5|87179.5|87224.4|87174.4|8
1629780070000|2021-08-24 04:41:10|87227.4|87177.4|87229.9|87179.9|87231.3|87181.3|87226.8|87176.8|12
1629780080000|2021-08-24 04:41:20|87230.9|87180.9|87227.4|87177.4|87231|87181|87225.1|87175.1|18
1629780090000|2021-08-24 04:41:30|87226.6|87176.6|87226|87176|87230.9|87180.9|87224.7|87174.7|20
1629780100000|2021-08-24 04:41:40|87227|87177|87228.4|87178.4|87228.4|87178.4|87225|87175|15
1629780110000|2021-08-24 04:41:50|87228.5|87178.5|87227.5|87177.5|87230.2|87180.2|87227.2|87177.2|13
1629780120000|2021-08-24 04:42:00|87227.6|87177.6|87227.9|87177.9|87227.9|87177.9|87226.6|87176.6|6
1629780130000|2021-08-24 04:42:10|87228.8|87178.8|87226.7|87176.7|87229.7|87179.7|87226.2|87176.2|9
1629780140000|2021-08-24 04:42:20|87225.8|87175.8|87223.9|87173.9|87226|87176|87223.9|87173.9|3
1629780150000|2021-08-24 04:42:30|87233.6|87162.4|87227.8|87177.8|87233.6|87178.3|87225.9|87162.4|9
1629780160000|2021-08-24 04:42:40|87227.7|87177.7|87227.5|87177.5|87227.7|87177.7|87226.6|87176.6|8
1629780170000|2021-08-24 04:42:50|87227|87177|87231.7|87181.7|87232.5|87182.5|87226.9|87176.9|25
1629780180000|2021-08-24 04:43:00|87231|87181|87230.4|87180.4|87232.4|87182.4|87230.4|87180.4|11
1629780190000|2021-08-24 04:43:10|87230.7|87180.7|87230.5|87180.5|87231.7|87181.7|87229.6|87179.6|9
1629780200000|2021-08-24 04:43:20|87231|87181|87229.3|87179.3|87231.8|87181.8|87229.3|87179.3|14
1629780210000|2021-08-24 04:43:30|87230.2|87180.2|87229.8|87179.8|87233.6|87183.6|87229.5|87179.5|15
1629780220000|2021-08-24 04:43:40|87230.1|87180.1|87229.7|87179.7|87230.5|87180.5|87229.2|87179.2|11
1629780230000|2021-08-24 04:43:50|87229.8|87179.8|87229.9|87179.9|87230.8|87180.8|87229.4|87179.4|12
1629780240000|2021-08-24 04:44:00|87230.2|87180.2|87229.7|87179.7|87231.2|87181.2|87229.5|87179.5|6
1629780250000|2021-08-24 04:44:10|87230.6|87180.6|87229|87179|87230.6|87180.6|87227.8|87177.8|5
1629780260000|2021-08-24 04:44:20|87229.6|87179.6|87228.9|87178.9|87230.3|87180.3|87228.9|87178.9|4
1629780270000|2021-08-24 04:44:30|87230.3|87180.3|87229.3|87179.3|87232.5|87182.5|87229.3|87179.3|6
1629780280000|2021-08-24 04:44:40|87231.8|87181.8|87229.4|87179.4|87233|87183|87229.4|87179.4|9
1629780290000|2021-08-24 04:44:50|87231.3|87181.3|87230.1|87180.1|87231.7|87181.7|87229.1|87179.1|8
1629780300000|2021-08-24 04:45:00|87230.4|87180.4|87230.2|87180.2|87231.3|87181.3|87229.7|87179.7|12
1629780310000|2021-08-24 04:45:10|87230.6|87180.6|87229.5|87179.5|87230.6|87180.6|87229.5|87179.5|12
1629780320000|2021-08-24 04:45:20|87229.8|87179.8|87229.8|87179.8|87230.4|87180.4|87229.3|87179.3|8
1629780330000|2021-08-24 04:45:30|87230.1|87180.1|87229.6|87179.6|87231.6|87181.6|87229.4|87179.4|11
1629780340000|2021-08-24 04:45:40|87229.7|87179.7|87230.2|87180.2|87240.6|87183.6|87229.7|87169.1|9
1629780350000|2021-08-24 04:45:50|87231.8|87181.8|87229.9|87179.9|87232|87182|87229.7|87179.7|10
1629780360000|2021-08-24 04:46:00|87229.6|87179.6|87228.8|87178.8|87230.5|87180.5|87227.3|87177.3|15
1629780370000|2021-08-24 04:46:10|87229.6|87179.6|87228.5|87178.5|87230.8|87180.8|87218.6|87168.6|18
1629780380000|2021-08-24 04:46:20|87227.7|87177.7|87227.5|87177.5|87228.6|87178.6|87227.5|87177.5|7
1629780390000|2021-08-24 04:46:30|87227.6|87177.6|87227.2|87177.2|87227.7|87177.7|87226.5|87176.5|10
1629780400000|2021-08-24 04:46:40|87227.8|87177.8|87227|87177|87238.3|87178|87226.7|87168.2|6
1629780410000|2021-08-24 04:46:50|87227.5|87177.5|87227.4|87177.4|87227.7|87177.7|87226.1|87176.1|8
1629780420000|2021-08-24 04:47:00|87226.4|87176.4|87225.7|87175.7|87226.8|87176.8|87225.7|87175.7|4
1629780430000|2021-08-24 04:47:10|87225.5|87175.5|87226.6|87176.6|87228.1|87178.1|87225.5|87175.5|5
1629780440000|2021-08-24 04:47:20|87226.4|87176.4|87226.8|87176.8|87228.2|87178.2|87226.4|87176.4|10
1629780450000|2021-08-24 04:47:30|87227.3|87177.3|87226.5|87176.5|87228.2|87178.2|87226.5|87176.5|8
1629780460000|2021-08-24 04:47:40|87228.8|87178.8|87227.5|87177.5|87228.8|87178.8|87226.5|87176.5|5
1629780470000|2021-08-24 04:47:50|87227.6|87177.6|87227|87177|87229.4|87179.4|87226.5|87176.5|17
1629780480000|2021-08-24 04:48:00|87227.5|87177.5|87227.6|87177.6|87228.4|87178.4|87226.5|87176.5|17
1629780490000|2021-08-24 04:48:10|87227.7|87177.7|87227.7|87177.7|87228.3|87178.3|87227.4|87177.4|13
1629780500000|2021-08-24 04:48:20|87227.8|87177.8|87225.9|87175.9|87227.9|87177.9|87225.9|87175.9|9
1629780510000|2021-08-24 04:48:30|87226.9|87176.9|87230.3|87180.3|87231.9|87181.9|87226.9|87176.9|14
1629780520000|2021-08-24 04:48:40|87229.4|87179.4|87227.4|87177.4|87232|87182|87227.4|87177.4|7
1629780530000|2021-08-24 04:48:50|87227.9|87177.9|87229.5|87179.5|87230.8|87180.8|87226.2|87176.2|12
1629780540000|2021-08-24 04:49:00|87228.7|87178.7|87229.4|87179.4|87230.1|87180.1|87226.3|87176.3|14
1629780550000|2021-08-24 04:49:10|87231.4|87181.4|87228.7|87178.7|87231.4|87181.4|87228.7|87178.7|8
1629780560000|2021-08-24 04:49:20|87228.1|87178.1|87224|87174|87228.1|87178.1|87223.7|87173.7|16
1629780570000|2021-08-24 04:49:30|87224.4|87174.4|87225.4|87175.4|87225.8|87175.8|87223.9|87173.9|12
1629780580000|2021-08-24 04:49:40|87225.5|87175.5|87223.5|87173.5|87225.5|87175.5|87223|87173|9
1629780590000|2021-08-24 04:49:50|87223.6|87173.6|87223.8|87173.8|87226.6|87176.6|87223.2|87173.2|14
1629780600000|2021-08-24 04:50:00|87224|87174|87224.2|87174.2|87224.5|87174.5|87222.9|87172.9|21
1629780610000|2021-08-24 04:50:10|87223.6|87173.6|87224.3|87174.3|87224.3|87174.3|87222.1|87172.1|9
1629780620000|2021-08-24 04:50:20|87224.2|87174.2|87227.6|87177.6|87227.6|87177.6|87221.3|87171.3|15
1629780630000|2021-08-24 04:50:30|87225.5|87175.5|87224|87174|87225.9|87175.9|87223.4|87173.4|16
1629780640000|2021-08-24 04:50:40|87222.6|87172.6|87223.8|87173.8|87224.1|87174.1|87222.3|87172.3|15
1629780650000|2021-08-24 04:50:50|87223.5|87173.5|87223.4|87173.4|87224.5|87174.5|87222.6|87172.6|10
1629780660000|2021-08-24 04:51:00|87224.3|87174.3|87223.9|87173.9|87224.5|87174.5|87223.2|87173.2|15
1629780670000|2021-08-24 04:51:10|87223.4|87173.4|87223.6|87173.6|87223.6|87173.6|87222.2|87172.2|7
1629780680000|2021-08-24 04:51:20|87222.9|87172.9|87223.3|87173.3|87224.4|87174.4|87222.9|87172.9|13
1629780690000|2021-08-24 04:51:30|87222.9|87172.9|87221.7|87171.7|87223.2|87173.2|87221.6|87171.6|16
1629780700000|2021-08-24 04:51:40|87221.9|87171.9|87222.6|87172.6|87223.1|87173.1|87221.3|87171.3|13
1629780710000|2021-08-24 04:51:50|87223.3|87173.3|87223.4|87173.4|87223.5|87173.5|87221.9|87171.9|11
1629780720000|2021-08-24 04:52:00|87223.1|87173.1|87222.3|87172.3|87224.1|87174.1|87222.3|87172.3|6
1629780730000|2021-08-24 04:52:10|87222.6|87172.6|87222.3|87172.3|87222.6|87172.6|87222.3|87172.3|3
1629780740000|2021-08-24 04:52:20|87224.6|87174.6|87223.1|87173.1|87224.6|87174.6|87222.9|87172.9|12
1629780750000|2021-08-24 04:52:30|87221.2|87171.2|87223.9|87173.9|87223.9|87173.9|87221.2|87171.2|11
1629780760000|2021-08-24 04:52:40|87224|87174|87224.5|87174.5|87224.5|87174.5|87223.4|87173.4|11
1629780770000|2021-08-24 04:52:50|87224.6|87174.6|87224|87174|87224.6|87174.6|87223.5|87173.5|7
1629780780000|2021-08-24 04:53:00|87223.4|87173.4|87221.2|87171.2|87224.3|87174.3|87220.2|87170.2|26
1629780790000|2021-08-24 04:53:10|87221.8|87171.8|87220|87170|87221.8|87171.8|87219.2|87169.2|12
1629780800000|2021-08-24 04:53:20|87220.3|87170.3|87218.6|87168.6|87220.3|87170.3|87218.6|87168.6|18
1629780810000|2021-08-24 04:53:30|87218.8|87168.8|87218.7|87168.7|87219.8|87169.8|87218.4|87168.4|13
1629780820000|2021-08-24 04:53:40|87219.9|87169.9|87218.8|87168.8|87219.9|87169.9|87218.8|87168.8|7
1629780830000|2021-08-24 04:53:50|87219.2|87169.2|87218.6|87168.6|87219.5|87169.5|87218.6|87168.6|6
1629780840000|2021-08-24 04:54:00|87216.7|87166.7|87223.7|87173.7|87224.5|87174.5|87216.1|87166.1|7
1629780850000|2021-08-24 04:54:10|87221.3|87171.3|87220.4|87170.4|87222.2|87172.2|87220.4|87170.4|6
1629780860000|2021-08-24 04:54:20|87218.6|87168.6|87219.6|87169.6|87220.1|87170.1|87218.4|87168.4|7
1629780870000|2021-08-24 04:54:30|87222.5|87172.5|87220.9|87170.9|87222.6|87172.6|87220.9|87170.9|5
1629780880000|2021-08-24 04:54:40|87219.8|87169.8|87220.6|87170.6|87222.1|87172.1|87218.7|87168.7|7
1629780890000|2021-08-24 04:54:50|87219.2|87169.2|87220.3|87170.3|87220.8|87170.8|87219.2|87169.2|4
1629780900000|2021-08-24 04:55:00|87224.4|87174.4|87219.1|87169.1|87224.4|87174.4|87219.1|87169.1|8
1629780910000|2021-08-24 04:55:10|87218.9|87168.9|87216.3|87166.3|87220.8|87170.8|87216.3|87166.3|6
1629780920000|2021-08-24 04:55:20|87216|87166|87221.4|87171.4|87223.1|87173.1|87216|87166|5
1629780930000|2021-08-24 04:55:30|87223.2|87173.2|87219.9|87169.9|87223.6|87173.6|87219.9|87169.9|6
1629780940000|2021-08-24 04:55:40|87222.6|87172.6|87221|87171|87223.8|87173.8|87220.9|87170.9|11
1629780950000|2021-08-24 04:55:50|87218.6|87168.6|87223|87173|87225.7|87173|87215.3|87152.9|6
1629780960000|2021-08-24 04:56:00|87223.5|87173.5|87216.4|87166.4|87223.5|87173.5|87216.4|87166.4|23
1629780970000|2021-08-24 04:56:10|87222|87172|87217.4|87167.4|87222|87172|87214.7|87164.7|21
1629780980000|2021-08-24 04:56:20|87219.1|87169.1|87218.4|87168.4|87219.2|87169.2|87216|87166|16
1629780990000|2021-08-24 04:56:30|87218.5|87168.5|87217.1|87167.1|87218.8|87168.8|87217.1|87167.1|11
1629781000000|2021-08-24 04:56:40|87216.4|87166.4|87216|87166|87220.1|87170.1|87216|87166|13
1629781010000|2021-08-24 04:56:50|87222|87172|87218.4|87168.4|87222|87172|87218.4|87168.4|11
1629781020000|2021-08-24 04:57:00|87217.2|87167.2|87216.6|87166.6|87221.6|87171.6|87216.6|87166.6|15
1629781030000|2021-08-24 04:57:10|87216.7|87166.7|87216.8|87166.8|87220.1|87170.1|87216.2|87166.2|15
1629781040000|2021-08-24 04:57:20|87216.9|87166.9|87216.6|87166.6|87218.8|87168.8|87216|87166|9
1629781050000|2021-08-24 04:57:30|87216.7|87166.7|87215.6|87165.6|87219.9|87169.9|87215.5|87165.5|20
1629781060000|2021-08-24 04:57:40|87216.2|87166.2|87219.1|87169.1|87219.1|87169.1|87215.8|87165.8|13
1629781070000|2021-08-24 04:57:50|87217.3|87167.3|87221.7|87171.7|87221.7|87171.7|87217.3|87167.3|11
1629781080000|2021-08-24 04:58:00|87221.3|87171.3|87216.5|87166.5|87221.3|87171.3|87215.5|87165.5|29
1629781090000|2021-08-24 04:58:10|87216.3|87166.3|87217.9|87167.9|87220.7|87170.7|87215.9|87165.9|22
1629781100000|2021-08-24 04:58:20|87218|87168|87219.8|87169.8|87221.6|87171.6|87218|87168|17
1629781110000|2021-08-24 04:58:30|87218.7|87168.7|87219.3|87169.3|87223.5|87173.5|87217.9|87167.9|19
1629781120000|2021-08-24 04:58:40|87219.9|87169.9|87218.9|87168.9|87222.6|87172.6|87218.7|87168.7|20
1629781130000|2021-08-24 04:58:50|87218.6|87168.6|87215.9|87165.9|87218.7|87168.7|87215.9|87165.9|14
1629781140000|2021-08-24 04:59:00|87216|87166|87214.8|87164.8|87217.6|87167.6|87214.7|87164.7|28
1629781150000|2021-08-24 04:59:10|87215.6|87165.6|87214.4|87164.4|87215.8|87165.8|87214.3|87164.3|16
1629781160000|2021-08-24 04:59:20|87214.5|87164.5|87214.5|87164.5|87215.3|87165.3|87213.8|87163.8|16
1629781170000|2021-08-24 04:59:30|87215.7|87165.7|87214.5|87164.5|87216.3|87166.3|87214.3|87164.3|26
1629781180000|2021-08-24 04:59:40|87215.4|87165.4|87214.2|87164.2|87215.6|87165.6|87214.1|87164.1|14
1629781190000|2021-08-24 04:59:50|87213.2|87163.2|87214.4|87164.4|87214.7|87164.7|87213.2|87163.2|8
1629781200000|2021-08-24 05:00:00|87214.6|87164.6|87214.5|87164.5|87214.9|87164.9|87214.4|87164.4|17
1629781210000|2021-08-24 05:00:10|87214.7|87164.7|87214.6|87164.6|87214.9|87164.9|87214.6|87164.6|8
1629781220000|2021-08-24 05:00:20|87214.5|87164.5|87214.7|87164.7|87215|87165|87213.8|87163.8|13
1629781230000|2021-08-24 05:00:30|87214.9|87164.9|87218.5|87168.5|87219.3|87169.3|87214.7|87164.7|32
1629781240000|2021-08-24 05:00:40|87217.9|87167.9|87218.3|87168.3|87218.6|87168.6|87215.8|87165.8|27
1629781250000|2021-08-24 05:00:50|87218.2|87168.2|87218.3|87168.3|87219.3|87169.3|87218.1|87168.1|23
1629781260000|2021-08-24 05:01:00|87218.5|87168.5|87216.4|87166.4|87218.9|87168.9|87215.2|87165.2|20
1629781270000|2021-08-24 05:01:10|87216|87166|87215.2|87165.2|87216.4|87166.4|87214.3|87164.3|27
1629781280000|2021-08-24 05:01:20|87214.9|87164.9|87217.2|87167.2|87217.7|87167.7|87214.8|87164.8|18
1629781290000|2021-08-24 05:01:30|87217|87167|87218.2|87168.2|87218.3|87168.3|87215.3|87165.3|25
1629781300000|2021-08-24 05:01:40|87218|87168|87218.5|87168.5|87219.1|87169.1|87217.7|87167.7|24
1629781310000|2021-08-24 05:01:50|87218.2|87168.2|87218.5|87168.5|87219.2|87169.2|87218.2|87168.2|20
1629781320000|2021-08-24 05:02:00|87218.3|87168.3|87236.8|87186.8|87236.8|87186.8|87218.2|87168.2|35
1629781330000|2021-08-24 05:02:10|87235.8|87185.8|87260.4|87210.4|87261.8|87211.8|87235.8|87185.8|59
1629781340000|2021-08-24 05:02:20|87253|87203|87257.7|87207.7|87257.7|87207.7|87253|87203|33
1629781350000|2021-08-24 05:02:30|87259.5|87209.5|87255.6|87205.6|87259.5|87209.5|87254.9|87204.9|19
1629781360000|2021-08-24 05:02:40|87255.7|87205.7|87259.9|87209.9|87259.9|87209.9|87255.5|87205.5|18
1629781370000|2021-08-24 05:02:50|87256.4|87206.4|87240.9|87190.9|87256.4|87206.4|87197.5|87147.5|66
1629781380000|2021-08-24 05:03:00|87240.7|87190.7|87237.5|87187.5|87241.2|87191.2|87236.9|87186.9|26
1629781390000|2021-08-24 05:03:10|87237.8|87187.8|87239.2|87189.2|87240.4|87190.4|87237.1|87187.1|17
1629781400000|2021-08-24 05:03:20|87239|87189|87239.1|87189.1|87239.1|87189.1|87234.7|87184.7|25
1629781410000|2021-08-24 05:03:30|87238.9|87188.9|87238.1|87188.1|87238.9|87188.9|87237.3|87187.3|9
1629781420000|2021-08-24 05:03:40|87236.1|87186.1|87237.1|87187.1|87237.5|87187.5|87235.6|87185.6|20
1629781430000|2021-08-24 05:03:50|87237.4|87187.4|87239.9|87189.9|87239.9|87189.9|87237.1|87187.1|38
1629781440000|2021-08-24 05:04:00|87239.6|87189.6|87240.1|87190.1|87240.1|87190.1|87237.8|87187.8|31
1629781450000|2021-08-24 05:04:10|87240.5|87190.5|87239.5|87189.5|87240.9|87190.9|87237.9|87187.9|36
1629781460000|2021-08-24 05:04:20|87239.3|87189.3|87240|87190|87240.2|87190.2|87237.9|87187.9|25
1629781470000|2021-08-24 05:04:30|87239.7|87189.7|87241.5|87191.5|87241.9|87191.9|87239.6|87189.6|11
1629781480000|2021-08-24 05:04:40|87241.8|87191.8|87240.2|87190.2|87242.1|87192.1|87237.8|87187.8|25
1629781490000|2021-08-24 05:04:50|87240|87190|87239.5|87189.5|87240.3|87190.3|87238.8|87188.8|23
1629781500000|2021-08-24 05:05:00|87239.6|87189.6|87239.4|87189.4|87240.5|87190.5|87238.4|87188.4|30
1629781510000|2021-08-24 05:05:10|87240.2|87190.2|87240.4|87190.4|87241.3|87191.3|87239.8|87189.8|12
1629781520000|2021-08-24 05:05:20|87240.5|87190.5|87239.2|87189.2|87240.5|87190.5|87237.4|87187.4|15
1629781530000|2021-08-24 05:05:30|87239.3|87189.3|87240.7|87190.7|87241|87191|87239.3|87189.3|20
1629781540000|2021-08-24 05:05:40|87236.7|87186.7|87240.9|87190.9|87241.4|87191.4|87236.7|87186.7|14
1629781550000|2021-08-24 05:05:50|87240.7|87190.7|87235.4|87185.4|87242.4|87192.4|87234.7|87184.7|33
1629781560000|2021-08-24 05:06:00|87235|87185|87235.5|87185.5|87236.7|87186.7|87234.5|87184.5|30
1629781570000|2021-08-24 05:06:10|87235.4|87185.4|87236.4|87186.4|87236.8|87186.8|87234|87184|11
1629781580000|2021-08-24 05:06:20|87235.9|87185.9|87220.2|87170.2|87236.8|87186.8|87220.1|87170.1|50
1629781590000|2021-08-24 05:06:30|87220.1|87170.1|87223.6|87173.6|87224.5|87174.5|87220|87170|38
1629781600000|2021-08-24 05:06:40|87223.5|87173.5|87219.9|87169.9|87223.7|87173.7|87219.6|87169.6|29
1629781610000|2021-08-24 05:06:50|87220.1|87170.1|87223.5|87173.5|87223.5|87173.5|87219.9|87169.9|30
1629781620000|2021-08-24 05:07:00|87223.4|87173.4|87224.6|87174.6|87224.8|87174.8|87222.6|87172.6|35
1629781630000|2021-08-24 05:07:10|87224.8|87174.8|87237|87187|87237.8|87187.8|87224.2|87174.2|42
1629781640000|2021-08-24 05:07:20|87237.6|87187.6|87238.8|87188.8|87239.5|87189.5|87236.4|87186.4|36
1629781650000|2021-08-24 05:07:30|87238.6|87188.6|87238.8|87188.8|87239.4|87189.4|87237.4|87187.4|28
1629781660000|2021-08-24 05:07:40|87238.7|87188.7|87237.2|87187.2|87239.5|87189.5|87236.8|87186.8|25
1629781670000|2021-08-24 05:07:50|87237.9|87187.9|87239.9|87189.9|87239.9|87189.9|87235.7|87185.7|33
1629781680000|2021-08-24 05:08:00|87240.1|87190.1|87241.4|87191.4|87241.7|87191.7|87237.3|87187.3|36
1629781690000|2021-08-24 05:08:10|87243.2|87193.2|87240.3|87190.3|87243.6|87193.6|87239.2|87189.2|39
1629781700000|2021-08-24 05:08:20|87240.1|87190.1|87241.1|87191.1|87241.1|87191.1|87239.7|87189.7|25
1629781710000|2021-08-24 05:08:30|87240.5|87190.5|87227.5|87177.5|87241.8|87191.8|87207|87155|55
1629781720000|2021-08-24 05:08:40|87227.3|87177.3|87236.4|87186.4|87237.2|87187.2|87227.1|87177.1|52
1629781730000|2021-08-24 05:08:50|87236.9|87186.9|87236.5|87186.5|87239|87189|87235.7|87185.7|44
1629781740000|2021-08-24 05:09:00|87236.9|87186.9|87233|87183|87237.4|87187.4|87233|87183|26
1629781750000|2021-08-24 05:09:10|87234|87184|87235|87185|87235.9|87185.9|87233.6|87183.6|15
1629781760000|2021-08-24 05:09:20|87235.3|87185.3|87234.6|87184.6|87236.3|87186.3|87234.6|87184.6|14
1629781770000|2021-08-24 05:09:30|87233.8|87183.8|87236.9|87186.9|87237|87187|87233.2|87183.2|23
1629781780000|2021-08-24 05:09:40|87237.2|87187.2|87235.7|87185.7|87237.2|87187.2|87234.7|87184.7|25
1629781790000|2021-08-24 05:09:50|87235.6|87185.6|87240.8|87190.8|87240.8|87190.8|87235.4|87185.4|41
1629781800000|2021-08-24 05:10:00|87240.1|87190.1|87239.3|87189.3|87241.1|87191.1|87239.1|87189.1|11
1629781810000|2021-08-24 05:10:10|87238.9|87188.9|87237.8|87187.8|87239.6|87189.6|87237.5|87187.5|17
1629781820000|2021-08-24 05:10:20|87238.1|87188.1|87243.1|87193.1|87244.8|87194.8|87238.1|87188.1|42
1629781830000|2021-08-24 05:10:30|87243.5|87193.5|87238.8|87188.8|87243.7|87193.7|87238.5|87188.5|40
1629781840000|2021-08-24 05:10:40|87238.9|87188.9|87234.3|87184.3|87239|87189|87232.6|87182.6|54
1629781850000|2021-08-24 05:10:50|87234.5|87184.5|87235.4|87185.4|87235.4|87185.4|87233.9|87183.9|46
1629781860000|2021-08-24 05:11:00|87235.6|87185.6|87235.4|87185.4|87236.1|87186.1|87234.6|87184.6|25
1629781870000|2021-08-24 05:11:10|87235.8|87185.8|87234.7|87184.7|87238.1|87188.1|87233.8|87183.8|41
1629781880000|2021-08-24 05:11:20|87234.2|87184.2|87196.1|87146.1|87236.5|87186.5|87193.6|87143.6|31
1629781890000|2021-08-24 05:11:30|87197.6|87147.6|87209.7|87159.7|87209.8|87159.8|87192.9|87142.9|48
1629781900000|2021-08-24 05:11:40|87207.3|87157.3|87208.8|87158.8|87210.4|87160.4|87204.8|87154.8|54
1629781910000|2021-08-24 05:11:50|87209.9|87159.9|87208.7|87158.7|87210.3|87160.3|87206.4|87156.4|37
1629781920000|2021-08-24 05:12:00|87209.8|87159.8|87210.3|87160.3|87210.9|87160.9|87206.6|87156.6|55
1629781930000|2021-08-24 05:12:10|87211.1|87161.1|87211.6|87161.6|87211.9|87161.9|87209.6|87159.6|26
1629781940000|2021-08-24 05:12:20|87211.3|87161.3|87210.6|87160.6|87211.3|87161.3|87208.8|87158.8|41
1629781950000|2021-08-24 05:12:30|87210.8|87160.8|87208.6|87158.6|87211.6|87161.6|87207.7|87157.7|36
1629781960000|2021-08-24 05:12:40|87209.2|87159.2|87210.6|87160.6|87211.9|87161.9|87208.9|87158.9|28
1629781970000|2021-08-24 05:12:50|87212.2|87162.2|87216.8|87166.8|87217.6|87167.6|87210.9|87160.9|32
1629781980000|2021-08-24 05:13:00|87214.5|87164.5|87214.3|87164.3|87216.7|87166.7|87213.7|87163.7|24
1629781990000|2021-08-24 05:13:10|87214.2|87164.2|87213.8|87163.8|87214.2|87164.2|87212.6|87162.6|29
1629782000000|2021-08-24 05:13:20|87214|87164|87211.8|87161.8|87214|87164|87211.3|87161.3|27
1629782010000|2021-08-24 05:13:30|87211.7|87161.7|87215|87165|87216.4|87166.4|87211.7|87161.7|42
1629782020000|2021-08-24 05:13:40|87214.5|87164.5|87213.8|87163.8|87215|87165|87213|87163|19
1629782030000|2021-08-24 05:13:50|87213.5|87163.5|87212.1|87162.1|87214.4|87164.4|87211.8|87161.8|19
1629782040000|2021-08-24 05:14:00|87211.8|87161.8|87212.5|87162.5|87212.5|87162.5|87211.1|87161.1|20
1629782050000|2021-08-24 05:14:10|87212.1|87162.1|87213.1|87163.1|87213.1|87163.1|87208.2|87158.2|47
1629782060000|2021-08-24 05:14:20|87212.5|87162.5|87214.3|87164.3|87215.8|87165.8|87212|87162|22
1629782070000|2021-08-24 05:14:30|87214.4|87164.4|87212.3|87162.3|87214.7|87164.7|87212.3|87162.3|26
1629782080000|2021-08-24 05:14:40|87212|87162|87212.4|87162.4|87214.1|87164.1|87212|87162|17
1629782090000|2021-08-24 05:14:50|87212.5|87162.5|87213.1|87163.1|87214|87164|87211.4|87161.4|35
1629782100000|2021-08-24 05:15:00|87213|87163|87212.5|87162.5|87213.5|87163.5|87211.7|87161.7|21
1629782110000|2021-08-24 05:15:10|87212.9|87162.9|87214.6|87164.6|87215.7|87165.7|87211.7|87161.7|29
1629782120000|2021-08-24 05:15:20|87215.1|87165.1|87213.4|87163.4|87216.4|87166.4|87213.1|87163.1|27
1629782130000|2021-08-24 05:15:30|87213.5|87163.5|87215.5|87165.5|87216.8|87166.8|87213.5|87163.5|31
1629782140000|2021-08-24 05:15:40|87215.4|87165.4|87217.6|87167.6|87218.2|87168.2|87215.2|87165.2|27
1629782150000|2021-08-24 05:15:50|87217.5|87167.5|87216.5|87166.5|87217.9|87167.9|87215.7|87165.7|18
1629782160000|2021-08-24 05:16:00|87216.9|87166.9|87215.6|87165.6|87217.1|87167.1|87214.9|87164.9|16
1629782170000|2021-08-24 05:16:10|87215.9|87165.9|87215.4|87165.4|87217|87167|87213.4|87163.4|8
1629782180000|2021-08-24 05:16:20|87214.8|87164.8|87214|87164|87216.6|87166.6|87213.2|87163.2|25
1629782190000|2021-08-24 05:16:30|87213.4|87163.4|87213.3|87163.3|87213.6|87163.6|87212.8|87162.8|17
1629782200000|2021-08-24 05:16:40|87213.9|87163.9|87213.3|87163.3|87214.5|87164.5|87212.2|87162.2|13
1629782210000|2021-08-24 05:16:50|87213|87163|87212.8|87162.8|87213.4|87163.4|87211.3|87161.3|13
1629782220000|2021-08-24 05:17:00|87212.1|87162.1|87212.8|87162.8|87214.4|87164.4|87211.5|87161.5|39
1629782230000|2021-08-24 05:17:10|87213.6|87163.6|87213.1|87163.1|87214.6|87164.6|87211.1|87161.1|20
1629782240000|2021-08-24 05:17:20|87212.8|87162.8|87209.5|87159.5|87213|87163|87209.2|87159.2|23
1629782250000|2021-08-24 05:17:30|87209.6|87159.6|87208.8|87158.8|87211.3|87161.3|87208.8|87158.8|20
1629782260000|2021-08-24 05:17:40|87209.2|87159.2|87209.8|87159.8|87210.5|87160.5|87208.5|87158.5|27
1629782270000|2021-08-24 05:17:50|87209.9|87159.9|87209.6|87159.6|87210|87160|87208.8|87158.8|36
1629782280000|2021-08-24 05:18:00|87209.4|87159.4|87209.3|87159.3|87211|87161|87208.8|87158.8|19
1629782290000|2021-08-24 05:18:10|87209|87159|87211|87161|87211.4|87161.4|87208.4|87158.4|27
1629782300000|2021-08-24 05:18:20|87210.9|87160.9|87209.6|87159.6|87211|87161|87209.1|87159.1|20
1629782310000|2021-08-24 05:18:30|87209.7|87159.7|87209.5|87159.5|87210.5|87160.5|87209.4|87159.4|32
1629782320000|2021-08-24 05:18:40|87210.2|87160.2|87209.6|87159.6|87210.3|87160.3|87207.5|87157.5|18
1629782330000|2021-08-24 05:18:50|87209.4|87159.4|87208.5|87158.5|87210.3|87160.3|87208.2|87158.2|14
1629782340000|2021-08-24 05:19:00|87208.3|87158.3|87208.1|87158.1|87208.7|87158.7|87207.7|87157.7|22
1629782350000|2021-08-24 05:19:10|87208.8|87158.8|87207.9|87157.9|87208.8|87158.8|87207.9|87157.9|12
1629782360000|2021-08-24 05:19:20|87207.8|87157.8|87204.5|87154.5|87207.8|87157.8|87204.5|87154.5|21
1629782370000|2021-08-24 05:19:30|87202.4|87152.4|87205.7|87155.7|87206.4|87156.4|87201.3|87151.3|47
1629782380000|2021-08-24 05:19:40|87205.8|87155.8|87207.8|87157.8|87208|87158|87204.3|87154.3|19
1629782390000|2021-08-24 05:19:50|87207.6|87157.6|87208.8|87158.8|87209.3|87159.3|87207.5|87157.5|47
1629782400000|2021-08-24 05:20:00|87208.7|87158.7|87208.7|87158.7|87209.4|87159.4|87207.3|87157.3|32
1629782410000|2021-08-24 05:20:10|87209.1|87159.1|87208.5|87158.5|87209.1|87159.1|87207.9|87157.9|19
1629782420000|2021-08-24 05:20:20|87208.4|87158.4|87208.3|87158.3|87209.4|87159.4|87207.9|87157.9|35
1629782430000|2021-08-24 05:20:30|87209|87159|87208.2|87158.2|87209.5|87159.5|87208.1|87158.1|32
1629782440000|2021-08-24 05:20:40|87207.9|87157.9|87208.7|87158.7|87209.1|87159.1|87207.2|87157.2|25
1629782450000|2021-08-24 05:20:50|87208.8|87158.8|87208.1|87158.1|87208.9|87158.9|87207.4|87157.4|22
1629782460000|2021-08-24 05:21:00|87208.5|87158.5|87208|87158|87209|87159|87207.7|87157.7|22
1629782470000|2021-08-24 05:21:10|87207.9|87157.9|87213.5|87163.5|87214.2|87164.2|87207.9|87157.9|43
1629782480000|2021-08-24 05:21:20|87212.8|87162.8|87213.9|87163.9|87214.4|87164.4|87211.5|87161.5|30
1629782490000|2021-08-24 05:21:30|87213|87163|87210.7|87160.7|87214.6|87164.6|87210.7|87160.7|32
1629782500000|2021-08-24 05:21:40|87210.9|87160.9|87211.7|87161.7|87211.7|87161.7|87210.3|87160.3|26
1629782510000|2021-08-24 05:21:50|87210.8|87160.8|87209.6|87159.6|87210.8|87160.8|87209.1|87159.1|25
1629782520000|2021-08-24 05:22:00|87209.5|87159.5|87210.3|87160.3|87210.3|87160.3|87208.8|87158.8|23
1629782530000|2021-08-24 05:22:10|87210.1|87160.1|87210.7|87160.7|87210.9|87160.9|87209.6|87159.6|10
1629782540000|2021-08-24 05:22:20|87210.6|87160.6|87210.8|87160.8|87210.8|87160.8|87209.3|87159.3|23
1629782550000|2021-08-24 05:22:30|87210.4|87160.4|87209.4|87159.4|87210.4|87160.4|87209.4|87159.4|12
1629782560000|2021-08-24 05:22:40|87209.3|87159.3|87209.3|87159.3|87210.5|87160.5|87209.3|87159.3|16
1629782570000|2021-08-24 05:22:50|87208|87158|87209.5|87159.5|87209.5|87159.5|87208|87158|11
1629782580000|2021-08-24 05:23:00|87209.8|87159.8|87210.2|87160.2|87211|87161|87209.6|87159.6|30
1629782590000|2021-08-24 05:23:10|87210.6|87160.6|87213.1|87163.1|87213.1|87163.1|87207.6|87157.6|39
1629782600000|2021-08-24 05:23:20|87213.2|87163.2|87210.2|87160.2|87213.2|87163.2|87210.2|87160.2|31
1629782610000|2021-08-24 05:23:30|87210.5|87160.5|87208.8|87158.8|87210.5|87160.5|87207.3|87157.3|37
1629782620000|2021-08-24 05:23:40|87209.1|87159.1|87207.2|87157.2|87209.1|87159.1|87207.1|87157.1|35
1629782630000|2021-08-24 05:23:50|87207.1|87157.1|87206|87156|87207.2|87157.2|87205.4|87155.4|26
1629782640000|2021-08-24 05:24:00|87206.1|87156.1|87207.9|87157.9|87208|87158|87205.5|87155.5|35
1629782650000|2021-08-24 05:24:10|87207.8|87157.8|87210.6|87160.6|87211.6|87161.6|87207.6|87157.6|37
1629782660000|2021-08-24 05:24:20|87211.1|87161.1|87213|87163|87213.9|87163.9|87210.5|87160.5|25
1629782670000|2021-08-24 05:24:30|87213.4|87163.4|87211.6|87161.6|87213.4|87163.4|87211.1|87161.1|26
1629782680000|2021-08-24 05:24:40|87211.7|87161.7|87215.2|87165.2|87217.4|87167.4|87211.4|87161.4|49
1629782690000|2021-08-24 05:24:50|87215.3|87165.3|87216.8|87166.8|87216.8|87166.8|87214.9|87164.9|31
1629782700000|2021-08-24 05:25:00|87216.9|87166.9|87214.5|87164.5|87217|87167|87214.2|87164.2|31
1629782710000|2021-08-24 05:25:10|87214.6|87164.6|87216.1|87166.1|87216.1|87166.1|87213.9|87163.9|20
1629782720000|2021-08-24 05:25:20|87215.8|87165.8|87217.4|87167.4|87218.8|87168.8|87213.9|87163.9|38
1629782730000|2021-08-24 05:25:30|87216.9|87166.9|87215.6|87165.6|87217.5|87167.5|87215.3|87165.3|22
1629782740000|2021-08-24 05:25:40|87215.9|87165.9|87218.5|87168.5|87218.5|87168.5|87214.2|87164.2|33
1629782750000|2021-08-24 05:25:50|87219.4|87169.4|87223|87173|87223.7|87173.7|87218.7|87168.7|32
1629782760000|2021-08-24 05:26:00|87222.5|87172.5|87218.1|87168.1|87224.1|87174.1|87217.7|87167.7|31
1629782770000|2021-08-24 05:26:10|87218|87168|87218.3|87168.3|87218.3|87168.3|87217.4|87167.4|19
1629782780000|2021-08-24 05:26:20|87218.1|87168.1|87218.4|87168.4|87219.4|87169.4|87217.3|87167.3|31
1629782790000|2021-08-24 05:26:30|87218.2|87168.2|87218.4|87168.4|87218.4|87168.4|87217.7|87167.7|14
1629782800000|2021-08-24 05:26:40|87218.3|87168.3|87218.1|87168.1|87218.7|87168.7|87215.9|87165.9|20
1629782810000|2021-08-24 05:26:50|87218.2|87168.2|87217.5|87167.5|87218.2|87168.2|87217.3|87167.3|25
1629782820000|2021-08-24 05:27:00|87217.7|87167.7|87217.2|87167.2|87219.5|87169.5|87217.2|87167.2|24
1629782830000|2021-08-24 05:27:10|87217.4|87167.4|87218|87168|87218.7|87168.7|87217.2|87167.2|19
1629782840000|2021-08-24 05:27:20|87218.1|87168.1|87217.9|87167.9|87218.7|87168.7|87217.3|87167.3|16
1629782850000|2021-08-24 05:27:30|87217.7|87167.7|87217.4|87167.4|87218.8|87168.8|87217.4|87167.4|20
1629782860000|2021-08-24 05:27:40|87217.6|87167.6|87217.2|87167.2|87218.7|87168.7|87217.1|87167.1|24
1629782870000|2021-08-24 05:27:50|87217|87167|87212.2|87162.2|87217.8|87167.8|87210.3|87160.3|35
1629782880000|2021-08-24 05:28:00|87212.4|87162.4|87212.5|87162.5|87213.2|87163.2|87212.1|87162.1|17
1629782890000|2021-08-24 05:28:10|87212.6|87162.6|87212.9|87162.9|87213.8|87163.8|87212|87162|29
1629782900000|2021-08-24 05:28:20|87212.7|87162.7|87212.8|87162.8|87213.3|87163.3|87212.6|87162.6|13
1629782910000|2021-08-24 05:28:30|87212.7|87162.7|87210.1|87160.1|87213.4|87163.4|87209.6|87159.6|28
1629782920000|2021-08-24 05:28:40|87210|87160|87210|87160|87211.4|87161.4|87209.5|87159.5|27
1629782930000|2021-08-24 05:28:50|87210.2|87160.2|87207.3|87157.3|87211.4|87161.4|87207.1|87157.1|27
1629782940000|2021-08-24 05:29:00|87207.1|87157.1|87205.5|87155.5|87207.8|87157.8|87205|87155|23
1629782950000|2021-08-24 05:29:10|87205.4|87155.4|87206|87156|87206.2|87156.2|87205.4|87155.4|16
1629782960000|2021-08-24 05:29:20|87206.2|87156.2|87206.8|87156.8|87208.4|87158.4|87206|87156|22
1629782970000|2021-08-24 05:29:30|87206.6|87156.6|87208|87158|87209.5|87159.5|87206.6|87156.6|28
1629782980000|2021-08-24 05:29:40|87208.1|87158.1|87209.2|87159.2|87209.3|87159.3|87207.6|87157.6|15
1629782990000|2021-08-24 05:29:50|87209|87159|87207.7|87157.7|87209.1|87159.1|87207.4|87157.4|22
1629783000000|2021-08-24 05:30:00|87207.8|87157.8|87211.1|87161.1|87211.1|87161.1|87207.2|87157.2|36
1629783010000|2021-08-24 05:30:10|87211.3|87161.3|87210.8|87160.8|87211.4|87161.4|87210.6|87160.6|30
1629783020000|2021-08-24 05:30:20|87210.7|87160.7|87210.7|87160.7|87211.2|87161.2|87210.5|87160.5|20
1629783030000|2021-08-24 05:30:30|87210.4|87160.4|87210.2|87160.2|87210.7|87160.7|87209.4|87159.4|19
1629783040000|2021-08-24 05:30:40|87210.1|87160.1|87211.2|87161.2|87211.2|87161.2|87210|87160|16
1629783050000|2021-08-24 05:30:50|87211.1|87161.1|87211.5|87161.5|87212.1|87162.1|87210.2|87160.2|26
1629783060000|2021-08-24 05:31:00|87210.5|87160.5|87210.3|87160.3|87211.3|87161.3|87210.1|87160.1|21
1629783070000|2021-08-24 05:31:10|87210.7|87160.7|87210|87160|87210.8|87160.8|87209.2|87159.2|9
1629783080000|2021-08-24 05:31:20|87210.3|87160.3|87210.1|87160.1|87210.7|87160.7|87209.9|87159.9|19
1629783090000|2021-08-24 05:31:30|87209.7|87159.7|87210.7|87160.7|87211.2|87161.2|87209.7|87159.7|15
1629783100000|2021-08-24 05:31:40|87210.5|87160.5|87210.8|87160.8|87211.1|87161.1|87209.2|87159.2|36
1629783110000|2021-08-24 05:31:50|87210.7|87160.7|87211.2|87161.2|87211.4|87161.4|87210.1|87160.1|35
1629783120000|2021-08-24 05:32:00|87211|87161|87211.7|87161.7|87211.8|87161.8|87209.3|87159.3|24
1629783130000|2021-08-24 05:32:10|87211.9|87161.9|87215.3|87165.3|87215.9|87165.9|87211.3|87161.3|29
1629783140000|2021-08-24 05:32:20|87215|87165|87208.9|87158.9|87215|87165|87207.2|87157.2|32
1629783150000|2021-08-24 05:32:30|87209|87159|87209.3|87159.3|87210.6|87160.6|87208.9|87158.9|24
1629783160000|2021-08-24 05:32:40|87209.5|87159.5|87208.4|87158.4|87210.1|87160.1|87208.1|87158.1|18
1629783170000|2021-08-24 05:32:50|87208.5|87158.5|87208.6|87158.6|87209.8|87159.8|87208|87158|25
1629783180000|2021-08-24 05:33:00|87208.7|87158.7|87208|87158|87209.4|87159.4|87207|87157|27
1629783190000|2021-08-24 05:33:10|87207.7|87157.7|87208.3|87158.3|87209.1|87159.1|87207.6|87157.6|21
1629783200000|2021-08-24 05:33:20|87207.2|87157.2|87209.8|87159.8|87210.2|87160.2|87207.2|87157.2|28
1629783210000|2021-08-24 05:33:30|87209.6|87159.6|87200.3|87150.3|87210.2|87160.2|87198.1|87148.1|36
1629783220000|2021-08-24 05:33:40|87200.6|87150.6|87198.2|87148.2|87200.6|87150.6|87198.2|87148.2|20
1629783230000|2021-08-24 05:33:50|87198.3|87148.3|87198.1|87148.1|87199.4|87149.4|87197.9|87147.9|14
1629783240000|2021-08-24 05:34:00|87198.7|87148.7|87201.1|87151.1|87201.1|87151.1|87196.8|87146.8|44
1629783250000|2021-08-24 05:34:10|87201.4|87151.4|87197.5|87147.5|87201.7|87151.7|87197.2|87147.2|37
1629783260000|2021-08-24 05:34:20|87197.3|87147.3|87197.8|87147.8|87198.5|87148.5|87197.3|87147.3|13
1629783270000|2021-08-24 05:34:30|87197.9|87147.9|87198.6|87148.6|87199.1|87149.1|87197.9|87147.9|13
1629783280000|2021-08-24 05:34:40|87199.7|87149.7|87198.8|87148.8|87199.7|87149.7|87198.1|87148.1|29
1629783290000|2021-08-24 05:34:50|87198.9|87148.9|87198.2|87148.2|87199|87149|87198|87148|19
1629783300000|2021-08-24 05:35:00|87198.3|87148.3|87197.4|87147.4|87198.5|87148.5|87196.1|87146.1|29
1629783310000|2021-08-24 05:35:10|87197.3|87147.3|87196.8|87146.8|87197.6|87147.6|87196.2|87146.2|37
1629783320000|2021-08-24 05:35:20|87197.2|87147.2|87196.8|87146.8|87197.4|87147.4|87196.8|87146.8|10
1629783330000|2021-08-24 05:35:30|87196.9|87146.9|87189.2|87139.2|87197|87147|87188.1|87138.1|30
1629783340000|2021-08-24 05:35:40|87189.5|87139.5|87189.6|87139.6|87191.8|87141.8|87188.1|87138.1|25
1629783350000|2021-08-24 05:35:50|87189.3|87139.3|87189.5|87139.5|87189.5|87139.5|87188.6|87138.6|22
1629783360000|2021-08-24 05:36:00|87189.6|87139.6|87186.6|87136.6|87189.8|87139.8|87184.7|87134.7|30
1629783370000|2021-08-24 05:36:10|87187.1|87137.1|87188.6|87138.6|87188.7|87138.7|87186.3|87136.3|33
1629783380000|2021-08-24 05:36:20|87188.7|87138.7|87187.5|87137.5|87189.3|87139.3|87187.5|87137.5|26
1629783390000|2021-08-24 05:36:30|87187.8|87137.8|87186.7|87136.7|87188.3|87138.3|87186.6|87136.6|23
1629783400000|2021-08-24 05:36:40|87186.9|87136.9|87187.6|87137.6|87187.9|87137.9|87184.9|87134.9|17
1629783410000|2021-08-24 05:36:50|87188.1|87138.1|87188.5|87138.5|87188.5|87138.5|87188|87138|9
1629783420000|2021-08-24 05:37:00|87187.7|87137.7|87185.7|87135.7|87189.4|87139.4|87185.4|87135.4|37
1629783430000|2021-08-24 05:37:10|87185.5|87135.5|87186.3|87136.3|87186.7|87136.7|87184.8|87134.8|35
1629783440000|2021-08-24 05:37:20|87186.4|87136.4|87184.4|87134.4|87186.4|87136.4|87183.6|87133.6|19
1629783450000|2021-08-24 05:37:30|87184.7|87134.7|87185.2|87135.2|87186.2|87136.2|87184.7|87134.7|28
1629783460000|2021-08-24 05:37:40|87185.3|87135.3|87183.4|87133.4|87185.4|87135.4|87183|87133|27
1629783470000|2021-08-24 05:37:50|87183.6|87133.6|87184.3|87134.3|87184.4|87134.4|87183.6|87133.6|17
1629783480000|2021-08-24 05:38:00|87184.4|87134.4|87184.3|87134.3|87185.5|87135.5|87183|87133|23
1629783490000|2021-08-24 05:38:10|87184.4|87134.4|87181.5|87131.5|87185.7|87135.7|87180.9|87130.9|35
1629783500000|2021-08-24 05:38:20|87181|87131|87181.9|87131.9|87182.6|87132.6|87181|87131|22
1629783510000|2021-08-24 05:38:30|87181.8|87131.8|87181.1|87131.1|87183.5|87133.5|87180.3|87130.3|33
1629783520000|2021-08-24 05:38:40|87181.2|87131.2|87184.5|87134.5|87184.9|87134.9|87180.9|87130.9|32
1629783530000|2021-08-24 05:38:50|87184.9|87134.9|87180.8|87130.8|87184.9|87134.9|87180.3|87130.3|43
1629783540000|2021-08-24 05:39:00|87180.4|87130.4|87183.6|87133.6|87183.6|87133.6|87180.4|87130.4|34
1629783550000|2021-08-24 05:39:10|87183.3|87133.3|87181.5|87131.5|87185.4|87135.4|87181.1|87131.1|18
1629783560000|2021-08-24 05:39:20|87181.7|87131.7|87182.3|87132.3|87185.1|87135.1|87181.7|87131.7|37
1629783570000|2021-08-24 05:39:30|87181.9|87131.9|87181.7|87131.7|87182.8|87132.8|87180.6|87130.6|35
1629783580000|2021-08-24 05:39:40|87182|87132|87181.8|87131.8|87182.4|87132.4|87181|87131|35
1629783590000|2021-08-24 05:39:50|87181.7|87131.7|87193.7|87143.7|87195.4|87145.4|87181.7|87131.7|52
1629783600000|2021-08-24 05:40:00|87195|87145|87193.4|87143.4|87196.2|87146.2|87192.2|87142.2|51
1629783610000|2021-08-24 05:40:10|87193.1|87143.1|87186.1|87136.1|87195.5|87145.5|87185.1|87135.1|47
1629783620000|2021-08-24 05:40:20|87186|87136|87187.4|87137.4|87187.4|87137.4|87184.8|87134.8|23
1629783630000|2021-08-24 05:40:30|87187|87137|87188.1|87138.1|87189.2|87139.2|87185.9|87135.9|33
1629783640000|2021-08-24 05:40:40|87188.5|87138.5|87188.6|87138.6|87188.6|87138.6|87184|87134|26
1629783650000|2021-08-24 05:40:50|87187.9|87137.9|87184.8|87134.8|87187.9|87137.9|87184.4|87134.4|31
1629783660000|2021-08-24 05:41:00|87184.5|87134.5|87189|87139|87189.2|87139.2|87184.5|87134.5|42
1629783670000|2021-08-24 05:41:10|87189.1|87139.1|87184|87134|87189.1|87139.1|87183.6|87133.6|35
1629783680000|2021-08-24 05:41:20|87184.2|87134.2|87185.4|87135.4|87187.2|87137.2|87184.1|87134.1|39
1629783690000|2021-08-24 05:41:30|87185.2|87135.2|87184.4|87134.4|87185.8|87135.8|87184.3|87134.3|34
1629783700000|2021-08-24 05:41:40|87184.3|87134.3|87183.7|87133.7|87184.5|87134.5|87183.3|87133.3|28
1629783710000|2021-08-24 05:41:50|87183.9|87133.9|87182|87132|87183.9|87133.9|87182|87132|19
1629783720000|2021-08-24 05:42:00|87182.4|87132.4|87180.6|87130.6|87183.1|87133.1|87180.4|87130.4|37
1629783730000|2021-08-24 05:42:10|87180.5|87130.5|87179.5|87129.5|87180.6|87130.6|87179.5|87129.5|18
1629783740000|2021-08-24 05:42:20|87179.4|87129.4|87182.6|87132.6|87184.3|87134.3|87179.4|87129.4|41
1629783750000|2021-08-24 05:42:30|87183.1|87133.1|87182.5|87132.5|87183.3|87133.3|87181.6|87131.6|27
1629783760000|2021-08-24 05:42:40|87182.4|87132.4|87181.9|87131.9|87182.5|87132.5|87181.4|87131.4|33
1629783770000|2021-08-24 05:42:50|87182|87132|87182.4|87132.4|87182.6|87132.6|87180.6|87130.6|19
1629783780000|2021-08-24 05:43:00|87182.8|87132.8|87182.9|87132.9|87183|87133|87180.9|87130.9|33
1629783790000|2021-08-24 05:43:10|87183.2|87133.2|87184.6|87134.6|87184.9|87134.9|87182.8|87132.8|25
1629783800000|2021-08-24 05:43:20|87185.1|87135.1|87182.3|87132.3|87185.1|87135.1|87181.5|87131.5|25
1629783810000|2021-08-24 05:43:30|87182.6|87132.6|87180.5|87130.5|87182.8|87132.8|87180.1|87130.1|33
1629783820000|2021-08-24 05:43:40|87180.8|87130.8|87180.9|87130.9|87181.3|87131.3|87180.2|87130.2|17
1629783830000|2021-08-24 05:43:50|87181|87131|87179|87129|87181.3|87131.3|87179|87129|29
1629783840000|2021-08-24 05:44:00|87179.3|87129.3|87178.6|87128.6|87180.9|87130.9|87177.3|87127.3|27
1629783850000|2021-08-24 05:44:10|87178.5|87128.5|87177.6|87127.6|87178.6|87128.6|87177.1|87127.1|21
1629783860000|2021-08-24 05:44:20|87177.5|87127.5|87178.1|87128.1|87178.2|87128.2|87177.5|87127.5|21
1629783870000|2021-08-24 05:44:30|87178.2|87128.2|87176.9|87126.9|87178.2|87128.2|87175.5|87125.5|30
1629783880000|2021-08-24 05:44:40|87175.9|87125.9|87176.7|87126.7|87176.9|87126.9|87175.9|87125.9|24
1629783890000|2021-08-24 05:44:50|87176.5|87126.5|87174.8|87124.8|87176.5|87126.5|87174.8|87124.8|11
1629783900000|2021-08-24 05:45:00|87175.2|87125.2|87176.8|87126.8|87177.7|87127.7|87174.5|87124.5|32
1629783910000|2021-08-24 05:45:10|87175.3|87125.3|87176.8|87126.8|87177.1|87127.1|87175.3|87125.3|20
1629783920000|2021-08-24 05:45:20|87177.2|87127.2|87184.3|87134.3|87186.1|87136.1|87175.6|87125.6|41
1629783930000|2021-08-24 05:45:30|87184.7|87134.7|87182|87132|87185.9|87135.9|87182|87132|37
1629783940000|2021-08-24 05:45:40|87182.4|87132.4|87178.7|87128.7|87182.9|87132.9|87178.3|87128.3|46
1629783950000|2021-08-24 05:45:50|87179|87129|87182.8|87132.8|87183.5|87133.5|87179|87129|27
1629783960000|2021-08-24 05:46:00|87182.7|87132.7|87182.4|87132.4|87183.9|87133.9|87180.8|87130.8|21
1629783970000|2021-08-24 05:46:10|87182.3|87132.3|87187.2|87137.2|87187.2|87137.2|87180.1|87130.1|29
1629783980000|2021-08-24 05:46:20|87195.4|87145.4|87183.1|87133.1|87195.4|87145.4|87181.6|87131.6|23
1629783990000|2021-08-24 05:46:30|87183|87133|87184.4|87134.4|87187.3|87137.3|87181.8|87131.8|29
1629784000000|2021-08-24 05:46:40|87184.9|87134.9|87184.4|87134.4|87186.3|87136.3|87183.6|87133.6|22
1629784010000|2021-08-24 05:46:50|87182.4|87132.4|87186|87136|87187.4|87137.4|87182.4|87132.4|34
1629784020000|2021-08-24 05:47:00|87185.5|87135.5|87185.1|87135.1|87186.2|87136.2|87183.7|87133.7|27
1629784030000|2021-08-24 05:47:10|87183.1|87133.1|87179.2|87129.2|87189.2|87139.2|87176.6|87126.6|21
1629784040000|2021-08-24 05:47:20|87181.5|87131.5|87177.6|87127.6|87182.3|87132.3|87175.6|87125.6|57
1629784050000|2021-08-24 05:47:30|87177.3|87127.3|87187.2|87137.2|87188.1|87138.1|87175.2|87125.2|52
1629784060000|2021-08-24 05:47:40|87188.4|87138.4|87189.8|87139.8|87189.8|87139.8|87183.5|87133.5|37
1629784070000|2021-08-24 05:47:50|87189|87139|87188.6|87138.6|87189|87139|87185.3|87135.3|29
1629784080000|2021-08-24 05:48:00|87189.2|87139.2|87187.8|87137.8|87189.2|87139.2|87186.6|87136.6|31
1629784090000|2021-08-24 05:48:10|87188.2|87138.2|87195.5|87145.5|87196.3|87146.3|87188|87138|40
1629784100000|2021-08-24 05:48:20|87197.1|87147.1|87196.4|87146.4|87197.2|87147.2|87195.5|87145.5|20
1629784110000|2021-08-24 05:48:30|87196.6|87146.6|87196.3|87146.3|87197.1|87147.1|87195.6|87145.6|25
1629784120000|2021-08-24 05:48:40|87196.1|87146.1|87200.5|87150.5|87201.4|87151.4|87195.8|87145.8|59
1629784130000|2021-08-24 05:48:50|87200.8|87150.8|87199.9|87149.9|87201.3|87151.3|87199.1|87149.1|46
1629784140000|2021-08-24 05:49:00|87200.1|87150.1|87207.2|87157.2|87211.2|87161.2|87199.3|87149.3|42
1629784150000|2021-08-24 05:49:10|87208.9|87158.9|87206.2|87156.2|87209.1|87159.1|87204.2|87154.2|30
1629784160000|2021-08-24 05:49:20|87207.6|87157.6|87202.6|87152.6|87210.6|87160.6|87202.6|87152.6|35
1629784170000|2021-08-24 05:49:30|87205.4|87155.4|87200.4|87150.4|87207|87157|87199.7|87149.7|64
1629784180000|2021-08-24 05:49:40|87200.6|87150.6|87198.4|87148.4|87202.4|87152.4|87198.3|87148.3|39
1629784190000|2021-08-24 05:49:50|87199|87149|87205.2|87155.2|87205.2|87155.2|87196.8|87146.8|57
1629784200000|2021-08-24 05:50:00|87205.1|87155.1|87203.3|87153.3|87206|87156|87203.3|87153.3|38
1629784210000|2021-08-24 05:50:10|87203.7|87153.7|87201.5|87151.5|87203.7|87153.7|87201.1|87151.1|37
1629784220000|2021-08-24 05:50:20|87201.4|87151.4|87198.3|87148.3|87201.7|87151.7|87197.5|87147.5|35
1629784230000|2021-08-24 05:50:30|87197.9|87147.9|87197.6|87147.6|87198.7|87148.7|87196.2|87146.2|37
1629784240000|2021-08-24 05:50:40|87197.2|87147.2|87198.9|87148.9|87201.1|87151.1|87197.2|87147.2|38
1629784250000|2021-08-24 05:50:50|87199.1|87149.1|87202|87152|87202|87152|87198.9|87148.9|32
1629784260000|2021-08-24 05:51:00|87200.5|87150.5|87200.6|87150.6|87202.4|87152.4|87199.4|87149.4|26
1629784270000|2021-08-24 05:51:10|87200.3|87150.3|87199.4|87149.4|87201.4|87151.4|87199.4|87149.4|40
1629784280000|2021-08-24 05:51:20|87199.5|87149.5|87199.8|87149.8|87201.3|87151.3|87197.9|87147.9|50
1629784290000|2021-08-24 05:51:30|87200.6|87150.6|87203.3|87153.3|87203.8|87153.8|87198.4|87148.4|44
1629784300000|2021-08-24 05:51:40|87201.6|87151.6|87203.9|87153.9|87207.3|87157.3|87201.3|87151.3|47
1629784310000|2021-08-24 05:51:50|87204.6|87154.6|87203.8|87153.8|87204.7|87154.7|87201.6|87151.6|46
1629784320000|2021-08-24 05:52:00|87203.5|87153.5|87205.8|87155.8|87205.8|87155.8|87202.8|87152.8|37
1629784330000|2021-08-24 05:52:10|87205.6|87155.6|87205.6|87155.6|87206.4|87156.4|87204.6|87154.6|20
1629784340000|2021-08-24 05:52:20|87205.2|87155.2|87203.1|87153.1|87206.7|87156.7|87203.1|87153.1|27
1629784350000|2021-08-24 05:52:30|87203.6|87153.6|87207.9|87157.9|87208.3|87158.3|87203.6|87153.6|50
1629784360000|2021-08-24 05:52:40|87208.4|87158.4|87207.2|87157.2|87208.4|87158.4|87206.5|87156.5|36
1629784370000|2021-08-24 05:52:50|87207.5|87157.5|87206.7|87156.7|87207.7|87157.7|87206.5|87156.5|34
1629784380000|2021-08-24 05:53:00|87207.1|87157.1|87205.5|87155.5|87208.4|87158.4|87204.6|87154.6|41
1629784390000|2021-08-24 05:53:10|87205.4|87155.4|87207.7|87157.7|87207.7|87157.7|87205.4|87155.4|28
1629784400000|2021-08-24 05:53:20|87207.8|87157.8|87201.2|87151.2|87207.8|87157.8|87201|87151|34
1629784410000|2021-08-24 05:53:30|87200.7|87150.7|87204.1|87154.1|87204.1|87154.1|87200.2|87150.2|31
1629784420000|2021-08-24 05:53:40|87203.9|87153.9|87203.8|87153.8|87204.4|87154.4|87202.1|87152.1|39
1629784430000|2021-08-24 05:53:50|87203.2|87153.2|87204.8|87154.8|87206.4|87156.4|87203.2|87153.2|34
1629784440000|2021-08-24 05:54:00|87204.7|87154.7|87205.2|87155.2|87205.2|87155.2|87203.7|87153.7|21
1629784450000|2021-08-24 05:54:10|87205.3|87155.3|87205.1|87155.1|87206.1|87156.1|87204.2|87154.2|35
1629784460000|2021-08-24 05:54:20|87205.6|87155.6|87204.1|87154.1|87207.5|87157.5|87203.3|87153.3|27
1629784470000|2021-08-24 05:54:30|87204.2|87154.2|87204.7|87154.7|87208.1|87158.1|87203.1|87153.1|30
1629784480000|2021-08-24 05:54:40|87207.8|87157.8|87202.7|87152.7|87209.3|87159.3|87200|87150|28
1629784490000|2021-08-24 05:54:50|87201.6|87151.6|87205.8|87155.8|87206.4|87156.4|87200.7|87150.7|28
1629784500000|2021-08-24 05:55:00|87206.6|87156.6|87217.6|87167.6|87220.8|87170.8|87206.6|87156.6|64
1629784510000|2021-08-24 05:55:10|87217.4|87167.4|87211.6|87161.6|87219.1|87169.1|87210.3|87160.3|48
1629784520000|2021-08-24 05:55:20|87211.3|87161.3|87204.9|87154.9|87212.5|87162.5|87204|87154|43
1629784530000|2021-08-24 05:55:30|87205.5|87155.5|87205.6|87155.6|87206.5|87156.5|87203.9|87153.9|23
1629784540000|2021-08-24 05:55:40|87206.2|87156.2|87213.7|87163.7|87213.7|87163.7|87205.4|87155.4|33
1629784550000|2021-08-24 05:55:50|87212.3|87162.3|87211.9|87161.9|87214.8|87164.8|87210.7|87160.7|37
1629784560000|2021-08-24 05:56:00|87211.3|87161.3|87216.3|87166.3|87216.6|87166.6|87211.1|87161.1|42
1629784570000|2021-08-24 05:56:10|87216.4|87166.4|87214.7|87164.7|87217.4|87167.4|87214.3|87164.3|44
1629784580000|2021-08-24 05:56:20|87214.6|87164.6|87214.1|87164.1|87215.9|87165.9|87209.9|87159.9|35
1629784590000|2021-08-24 05:56:30|87214.9|87164.9|87215.4|87165.4|87217.7|87167.7|87213.2|87163.2|51
1629784600000|2021-08-24 05:56:40|87215.3|87165.3|87214.6|87164.6|87218.6|87168.6|87213.5|87163.5|54
1629784610000|2021-08-24 05:56:50|87214.7|87164.7|87217.1|87167.1|87217.6|87167.6|87213.3|87163.3|31
1629784620000|2021-08-24 05:57:00|87217.4|87167.4|87217|87167|87218.5|87168.5|87215.2|87165.2|49
1629784630000|2021-08-24 05:57:10|87216.5|87166.5|87219.1|87169.1|87219.4|87169.4|87215|87165|38
1629784640000|2021-08-24 05:57:20|87218.3|87168.3|87216.6|87166.6|87219.6|87169.6|87215.3|87165.3|48
1629784650000|2021-08-24 05:57:30|87216.3|87166.3|87211.9|87161.9|87217.3|87167.3|87211.7|87161.7|49
1629784660000|2021-08-24 05:57:40|87212.5|87162.5|87213.4|87163.4|87214.5|87164.5|87211.3|87161.3|40
1629784670000|2021-08-24 05:57:50|87212.1|87162.1|87213.4|87163.4|87215|87165|87212.1|87162.1|35
1629784680000|2021-08-24 05:58:00|87214.2|87164.2|87214.4|87164.4|87214.8|87164.8|87213.7|87163.7|33
1629784690000|2021-08-24 05:58:10|87214.1|87164.1|87215|87165|87216|87166|87214|87164|36
1629784700000|2021-08-24 05:58:20|87214.9|87164.9|87215.5|87165.5|87217.4|87167.4|87213.7|87163.7|21
1629784710000|2021-08-24 05:58:30|87216.9|87166.9|87214.1|87164.1|87217.8|87167.8|87210.5|87160.5|55
1629784720000|2021-08-24 05:58:40|87213.8|87163.8|87219|87169|87219.3|87169.3|87213.4|87163.4|45
1629784730000|2021-08-24 05:58:50|87218.7|87168.7|87218.6|87168.6|87219.3|87169.3|87214.6|87164.6|43
1629784740000|2021-08-24 05:59:00|87219.1|87169.1|87223.8|87173.8|87224.1|87174.1|87219|87169|41
1629784750000|2021-08-24 05:59:10|87223.5|87173.5|87219.3|87169.3|87223.6|87173.6|87219|87169|36
1629784760000|2021-08-24 05:59:20|87219.6|87169.6|87220.6|87170.6|87220.8|87170.8|87218.4|87168.4|41
1629784770000|2021-08-24 05:59:30|87220.3|87170.3|87221.9|87171.9|87223.9|87173.9|87220.2|87170.2|44
1629784780000|2021-08-24 05:59:40|87222.6|87172.6|87222.7|87172.7|87225|87175|87220.7|87170.7|42
1629784790000|2021-08-24 05:59:50|87224.5|87174.5|87227.4|87177.4|87229|87179|87223.5|87173.5|47
1629784800000|2021-08-24 06:00:00|87224.9|87174.9|87224.8|87174.8|87231.6|87181.6|87220.8|87170.8|61
1629784810000|2021-08-24 06:00:10|87225.3|87175.3|87217.2|87167.2|87228.6|87178.6|87217.2|87167.2|56
1629784820000|2021-08-24 06:00:20|87215.3|87165.3|87211.7|87161.7|87216|87166|87209.3|87159.3|64
1629784830000|2021-08-24 06:00:30|87212|87162|87211.9|87161.9|87213|87163|87211.2|87161.2|42
1629784840000|2021-08-24 06:00:40|87211.8|87161.8|87209.2|87159.2|87211.8|87161.8|87205.3|87155.3|47
1629784850000|2021-08-24 06:00:50|87208.6|87158.6|87188|87138|87209.9|87159.9|87188|87138|53
1629784860000|2021-08-24 06:01:00|87187.7|87137.7|87189.4|87139.4|87192.1|87142.1|87185|87135|56
1629784870000|2021-08-24 06:01:10|87188.9|87138.9|87183.6|87133.6|87189.9|87139.9|87183.2|87133.2|44
1629784880000|2021-08-24 06:01:20|87183.3|87133.3|87179.1|87129.1|87183.5|87133.5|87178.9|87128.9|56
1629784890000|2021-08-24 06:01:30|87180.5|87130.5|87174.8|87124.8|87180.7|87130.7|87174.5|87124.5|32
1629784900000|2021-08-24 06:01:40|87175.2|87125.2|87163.1|87113.1|87177.5|87127.5|87160.8|87110.8|56
1629784910000|2021-08-24 06:01:50|87162.5|87112.5|87162.2|87112.2|87163.9|87113.9|87160.2|87110.2|41
1629784920000|2021-08-24 06:02:00|87159.4|87109.4|87164.5|87114.5|87166.8|87116.8|87159.4|87109.4|42
1629784930000|2021-08-24 06:02:10|87164.2|87114.2|87169.8|87119.8|87169.9|87119.9|87161.4|87111.4|41
1629784940000|2021-08-24 06:02:20|87168.7|87118.7|87162.8|87112.8|87172.1|87122.1|87162|87112|46
1629784950000|2021-08-24 06:02:30|87162|87112|87161.6|87111.6|87163.5|87113.5|87160.6|87110.6|30
1629784960000|2021-08-24 06:02:40|87161|87111|87161|87111|87162.1|87112.1|87160.5|87110.5|39
1629784970000|2021-08-24 06:02:50|87161.4|87111.4|87161.3|87111.3|87162.1|87112.1|87160.6|87110.6|24
1629784980000|2021-08-24 06:03:00|87161.2|87111.2|87161.6|87111.6|87162.1|87112.1|87160.4|87110.4|33
1629784990000|2021-08-24 06:03:10|87160.8|87110.8|87164.2|87114.2|87165|87115|87160.8|87110.8|34
1629785000000|2021-08-24 06:03:20|87164.7|87114.7|87164.6|87114.6|87167.4|87117.4|87163.9|87113.9|39
1629785010000|2021-08-24 06:03:30|87164.3|87114.3|87161.5|87111.5|87167.5|87117.5|87161.5|87111.5|24
1629785020000|2021-08-24 06:03:40|87161.6|87111.6|87163.5|87113.5|87164|87114|87161.3|87111.3|20
1629785030000|2021-08-24 06:03:50|87163.9|87113.9|87168.6|87118.6|87169.7|87119.7|87162.6|87112.6|32
1629785040000|2021-08-24 06:04:00|87169.6|87119.6|87165.4|87115.4|87169.6|87119.6|87163.7|87113.7|33
1629785050000|2021-08-24 06:04:10|87166.6|87116.6|87166.6|87116.6|87169.1|87119.1|87166|87116|51
1629785060000|2021-08-24 06:04:20|87167.8|87117.8|87165.6|87115.6|87167.8|87117.8|87165.6|87115.6|21
1629785070000|2021-08-24 06:04:30|87166.7|87116.7|87167.6|87117.6|87167.7|87117.7|87165.3|87115.3|26
1629785080000|2021-08-24 06:04:40|87167.5|87117.5|87166.4|87116.4|87169.9|87119.9|87166.1|87116.1|33
1629785090000|2021-08-24 06:04:50|87166.3|87116.3|87167.6|87117.6|87169.3|87119.3|87165.8|87115.8|35
1629785100000|2021-08-24 06:05:00|87167.9|87117.9|87167.1|87117.1|87170.1|87120.1|87166.8|87116.8|37
1629785110000|2021-08-24 06:05:10|87166.4|87116.4|87167.2|87117.2|87168|87118|87166.1|87116.1|18
1629785120000|2021-08-24 06:05:20|87167|87117|87166.1|87116.1|87169.1|87119.1|87163.8|87113.8|27
1629785130000|2021-08-24 06:05:30|87165.8|87115.8|87165.8|87115.8|87171.3|87121.3|87163.4|87113.4|22
1629785140000|2021-08-24 06:05:40|87165|87115|87165.4|87115.4|87167.3|87117.3|87161.8|87111.8|39
1629785150000|2021-08-24 06:05:50|87166.1|87116.1|87166.3|87116.3|87166.6|87116.6|87160.8|87110.8|38
1629785160000|2021-08-24 06:06:00|87166.8|87116.8|87172.3|87122.3|87172.8|87122.8|87166.5|87116.5|40
1629785170000|2021-08-24 06:06:10|87171.7|87121.7|87171.5|87121.5|87173.6|87123.6|87169.5|87119.5|26
1629785180000|2021-08-24 06:06:20|87171|87121|87166.7|87116.7|87171|87121|87165.4|87115.4|38
1629785190000|2021-08-24 06:06:30|87166.9|87116.9|87165.2|87115.2|87166.9|87116.9|87163.7|87113.7|31
1629785200000|2021-08-24 06:06:40|87165.4|87115.4|87164.8|87114.8|87165.6|87115.6|87163.6|87113.6|34
1629785210000|2021-08-24 06:06:50|87165|87115|87166.4|87116.4|87167.6|87117.6|87164.9|87114.9|30
1629785220000|2021-08-24 06:07:00|87166.6|87116.6|87165.4|87115.4|87166.7|87116.7|87165|87115|39
1629785230000|2021-08-24 06:07:10|87165.7|87115.7|87163|87113|87166|87116|87162.8|87112.8|35
1629785240000|2021-08-24 06:07:20|87162.7|87112.7|87162.5|87112.5|87163.5|87113.5|87160.6|87110.6|46
1629785250000|2021-08-24 06:07:30|87162.8|87112.8|87163.4|87113.4|87164.2|87114.2|87161.5|87111.5|35
1629785260000|2021-08-24 06:07:40|87163.3|87113.3|87165.4|87115.4|87166.7|87116.7|87162.8|87112.8|39
1629785270000|2021-08-24 06:07:50|87165|87115|87164|87114|87165.5|87115.5|87163.9|87113.9|34
1629785280000|2021-08-24 06:08:00|87164.3|87114.3|87166.4|87116.4|87168.4|87118.4|87164.1|87114.1|35
1629785290000|2021-08-24 06:08:10|87166|87116|87166.6|87116.6|87167|87117|87164.7|87114.7|29
1629785300000|2021-08-24 06:08:20|87167.1|87117.1|87170.3|87120.3|87173.5|87123.5|87165.9|87115.9|35
1629785310000|2021-08-24 06:08:30|87168.4|87118.4|87166.3|87116.3|87168.6|87118.6|87165.1|87115.1|41
1629785320000|2021-08-24 06:08:40|87165.3|87115.3|87165.2|87115.2|87166.1|87116.1|87164.6|87114.6|29
1629785330000|2021-08-24 06:08:50|87165.3|87115.3|87164.4|87114.4|87166.5|87116.5|87164.4|87114.4|32
1629785340000|2021-08-24 06:09:00|87165.4|87115.4|87162.5|87112.5|87165.7|87115.7|87161.1|87111.1|44
1629785350000|2021-08-24 06:09:10|87162|87112|87162.8|87112.8|87165.5|87115.5|87161.3|87111.3|36
1629785360000|2021-08-24 06:09:20|87162.1|87112.1|87164.6|87114.6|87164.8|87114.8|87161.9|87111.9|33
1629785370000|2021-08-24 06:09:30|87164.5|87114.5|87163.2|87113.2|87165.4|87115.4|87163.1|87113.1|35
1629785380000|2021-08-24 06:09:40|87164.6|87114.6|87164.7|87114.7|87165.3|87115.3|87163.1|87113.1|22
1629785390000|2021-08-24 06:09:50|87164.1|87114.1|87165.8|87115.8|87166.8|87116.8|87163.3|87113.3|27
1629785400000|2021-08-24 06:10:00|87166|87116|87161.2|87111.2|87166.8|87116.8|87161.2|87111.2|45
1629785410000|2021-08-24 06:10:10|87161|87111|87161.1|87111.1|87164.9|87114.9|87157.4|87107.4|52
1629785420000|2021-08-24 06:10:20|87159.5|87109.5|87158.9|87108.9|87159.9|87109.9|87157.8|87107.8|46
1629785430000|2021-08-24 06:10:30|87159.8|87109.8|87162.9|87112.9|87163.9|87113.9|87158.7|87108.7|45
1629785440000|2021-08-24 06:10:40|87163.2|87113.2|87160.4|87110.4|87164.7|87114.7|87160|87110|48
1629785450000|2021-08-24 06:10:50|87160.3|87110.3|87164.2|87114.2|87164.4|87114.4|87160.3|87110.3|49
1629785460000|2021-08-24 06:11:00|87164.3|87114.3|87162.9|87112.9|87164.9|87114.9|87162.5|87112.5|38
1629785470000|2021-08-24 06:11:10|87163.1|87113.1|87164.2|87114.2|87165.1|87115.1|87162.8|87112.8|43
1629785480000|2021-08-24 06:11:20|87164.4|87114.4|87163.6|87113.6|87165.4|87115.4|87163.2|87113.2|36
1629785490000|2021-08-24 06:11:30|87163.8|87113.8|87164.1|87114.1|87165.4|87115.4|87163.2|87113.2|27
1629785500000|2021-08-24 06:11:40|87163.9|87113.9|87162.7|87112.7|87164.2|87114.2|87162.7|87112.7|23
1629785510000|2021-08-24 06:11:50|87162.9|87112.9|87162.4|87112.4|87163.5|87113.5|87161.1|87111.1|36
1629785520000|2021-08-24 06:12:00|87162.2|87112.2|87163.7|87113.7|87165.2|87115.2|87161.1|87111.1|32
1629785530000|2021-08-24 06:12:10|87163.9|87113.9|87164.5|87114.5|87165|87115|87162.4|87112.4|28
1629785540000|2021-08-24 06:12:20|87164.6|87114.6|87166.7|87116.7|87166.9|87116.9|87164|87114|19
1629785550000|2021-08-24 06:12:30|87166.5|87116.5|87166.2|87116.2|87167.2|87117.2|87165.2|87115.2|39
1629785560000|2021-08-24 06:12:40|87166|87116|87167.2|87117.2|87169.6|87119.6|87166|87116|39
1629785570000|2021-08-24 06:12:50|87167.1|87117.1|87167.9|87117.9|87168.7|87118.7|87166.6|87116.6|47
1629785580000|2021-08-24 06:13:00|87168|87118|87168.3|87118.3|87169|87119|87166.7|87116.7|47
1629785590000|2021-08-24 06:13:10|87168.5|87118.5|87166.3|87116.3|87168.5|87118.5|87165.8|87115.8|41
1629785600000|2021-08-24 06:13:20|87165.8|87115.8|87165.2|87115.2|87166.7|87116.7|87165|87115|29
1629785610000|2021-08-24 06:13:30|87165|87115|87164.7|87114.7|87166.2|87116.2|87164.2|87114.2|24
1629785620000|2021-08-24 06:13:40|87164.9|87114.9|87164.7|87114.7|87167.8|87117.8|87163.3|87113.3|34
1629785630000|2021-08-24 06:13:50|87164.6|87114.6|87165.8|87115.8|87166.1|87116.1|87164.2|87114.2|26
1629785640000|2021-08-24 06:14:00|87165.4|87115.4|87161.5|87111.5|87165.7|87115.7|87160.4|87110.4|40
1629785650000|2021-08-24 06:14:10|87161.6|87111.6|87161.6|87111.6|87162.2|87112.2|87160.6|87110.6|33
1629785660000|2021-08-24 06:14:20|87161.4|87111.4|87161.4|87111.4|87162.4|87112.4|87160.9|87110.9|21
1629785670000|2021-08-24 06:14:30|87160.8|87110.8|87160.9|87110.9|87161.3|87111.3|87160.5|87110.5|25
1629785680000|2021-08-24 06:14:40|87160.8|87110.8|87161.7|87111.7|87162.1|87112.1|87160.3|87110.3|35
1629785690000|2021-08-24 06:14:50|87161.6|87111.6|87161.2|87111.2|87161.9|87111.9|87160.9|87110.9|21
1629785700000|2021-08-24 06:15:00|87161.3|87111.3|87162.8|87112.8|87165|87115|87161.2|87111.2|37
1629785710000|2021-08-24 06:15:10|87163.5|87113.5|87164|87114|87164.2|87114.2|87163.2|87113.2|16
1629785720000|2021-08-24 06:15:20|87163.6|87113.6|87162.5|87112.5|87164.1|87114.1|87161.6|87111.6|30
1629785730000|2021-08-24 06:15:30|87162.6|87112.6|87162.7|87112.7|87162.8|87112.8|87161.8|87111.8|19
1629785740000|2021-08-24 06:15:40|87164.3|87114.3|87160.6|87110.6|87165.9|87115.9|87160.6|87110.6|33
1629785750000|2021-08-24 06:15:50|87160.7|87110.7|87160.8|87110.8|87161.6|87111.6|87158.7|87108.7|34
1629785760000|2021-08-24 06:16:00|87159.7|87109.7|87156.4|87106.4|87161.5|87111.5|87155.3|87105.3|41
1629785770000|2021-08-24 06:16:10|87156.7|87106.7|87155|87105|87157.4|87107.4|87154.3|87104.3|28
1629785780000|2021-08-24 06:16:20|87154.7|87104.7|87156.2|87106.2|87156.7|87106.7|87154.6|87104.6|39
1629785790000|2021-08-24 06:16:30|87156.3|87106.3|87156.8|87106.8|87159.7|87109.7|87156.3|87106.3|37
1629785800000|2021-08-24 06:16:40|87156.5|87106.5|87157.1|87107.1|87159.7|87109.7|87155.9|87105.9|33
1629785810000|2021-08-24 06:16:50|87156.5|87106.5|87148.1|87098.1|87164.5|87114.5|87146.9|87096.9|40
1629785820000|2021-08-24 06:17:00|87147.6|87097.6|87143.5|87093.5|87147.6|87097.6|87142.5|87092.5|47
1629785830000|2021-08-24 06:17:10|87143|87093|87142.1|87092.1|87144.5|87094.5|87140.1|87090.1|48
1629785840000|2021-08-24 06:17:20|87142.5|87092.5|87137.2|87087.2|87143.3|87093.3|87136.9|87086.9|38
1629785850000|2021-08-24 06:17:30|87137.5|87087.5|87139.1|87089.1|87141|87091|87137.2|87087.2|33
1629785860000|2021-08-24 06:17:40|87139.3|87089.3|87140.9|87090.9|87141.3|87091.3|87139|87089|29
1629785870000|2021-08-24 06:17:50|87141|87091|87141.7|87091.7|87142.4|87092.4|87140.7|87090.7|34
1629785880000|2021-08-24 06:18:00|87141.6|87091.6|87119.4|87069.4|87141.8|87091.8|87118.7|87068.7|49
1629785890000|2021-08-24 06:18:10|87119.3|87069.3|87115.7|87065.7|87120.1|87070.1|87113.2|87063.2|45
1629785900000|2021-08-24 06:18:20|87115|87065|87115.3|87065.3|87115.8|87065.8|87114.1|87064.1|16
1629785910000|2021-08-24 06:18:30|87115.2|87065.2|87115.7|87065.7|87115.9|87065.9|87114.3|87064.3|20
1629785920000|2021-08-24 06:18:40|87114.6|87064.6|87109.5|87059.5|87115.5|87065.5|87108.8|87058.8|43
1629785930000|2021-08-24 06:18:50|87110.2|87060.2|87106.3|87056.3|87112.2|87062.2|87105.8|87055.8|30
1629785940000|2021-08-24 06:19:00|87106.9|87056.9|87101.4|87051.4|87107.3|87057.3|87099.9|87049.9|50
1629785950000|2021-08-24 06:19:10|87100.3|87050.3|87101.6|87051.6|87102.4|87052.4|87099.7|87049.7|42
1629785960000|2021-08-24 06:19:20|87101.4|87051.4|87103|87053|87103.3|87053.3|87100.9|87050.9|30
1629785970000|2021-08-24 06:19:30|87104.7|87054.7|87121.8|87071.8|87121.8|87071.8|87104.7|87054.7|44
1629785980000|2021-08-24 06:19:40|87121.1|87071.1|87113.9|87063.9|87122.1|87072.1|87113.6|87063.6|42
1629785990000|2021-08-24 06:19:50|87114.5|87064.5|87116|87066|87116.6|87066.6|87112.4|87062.4|42
1629786000000|2021-08-24 06:20:00|87116.1|87066.1|87112.4|87062.4|87117.8|87067.8|87111.5|87061.5|45
1629786010000|2021-08-24 06:20:10|87112.9|87062.9|87113.3|87063.3|87113.8|87063.8|87110.8|87060.8|27
1629786020000|2021-08-24 06:20:20|87113.5|87063.5|87111.2|87061.2|87114|87064|87111|87061|22
1629786030000|2021-08-24 06:20:30|87111.3|87061.3|87110.6|87060.6|87116.2|87066.2|87110|87060|23
1629786040000|2021-08-24 06:20:40|87110.3|87060.3|87111.6|87061.6|87112.3|87062.3|87107.8|87057.8|32
1629786050000|2021-08-24 06:20:50|87111.1|87061.1|87112.8|87062.8|87112.9|87062.9|87110.8|87060.8|23
1629786060000|2021-08-24 06:21:00|87113.1|87063.1|87113.6|87063.6|87113.7|87063.7|87110.4|87060.4|30
1629786070000|2021-08-24 06:21:10|87113.1|87063.1|87108|87058|87113.3|87063.3|87106.4|87056.4|15
1629786080000|2021-08-24 06:21:20|87108.2|87058.2|87102.1|87052.1|87108.3|87058.3|87100.7|87050.7|48
1629786090000|2021-08-24 06:21:30|87101.7|87051.7|87102.1|87052.1|87103.1|87053.1|87101|87051|38
1629786100000|2021-08-24 06:21:40|87101.7|87051.7|87100.4|87050.4|87102|87052|87099.9|87049.9|27
1629786110000|2021-08-24 06:21:50|87100.3|87050.3|87101.4|87051.4|87102|87052|87100.2|87050.2|35
1629786120000|2021-08-24 06:22:00|87101.6|87051.6|87100.4|87050.4|87103.2|87053.2|87099.9|87049.9|48
1629786130000|2021-08-24 06:22:10|87100.5|87050.5|87098.5|87048.5|87101.1|87051.1|87096.8|87046.8|46
1629786140000|2021-08-24 06:22:20|87098.1|87048.1|87091.7|87041.7|87098.1|87048.1|87091.1|87041.1|41
1629786150000|2021-08-24 06:22:30|87091.6|87041.6|87091.1|87041.1|87091.8|87041.8|87090.6|87040.6|34
1629786160000|2021-08-24 06:22:40|87091.3|87041.3|87092.2|87042.2|87092.9|87042.9|87091.2|87041.2|21
1629786170000|2021-08-24 06:22:50|87092.3|87042.3|87091.9|87041.9|87092.3|87042.3|87091.6|87041.6|26
1629786180000|2021-08-24 06:23:00|87091.8|87041.8|87089.3|87039.3|87092.2|87042.2|87087.6|87037.6|28
1629786190000|2021-08-24 06:23:10|87089.1|87039.1|87086.4|87036.4|87089.6|87039.6|87086.4|87036.4|41
1629786200000|2021-08-24 06:23:20|87086.8|87036.8|87085.7|87035.7|87088.6|87038.6|87085.5|87035.5|26
1629786210000|2021-08-24 06:23:30|87085.3|87035.3|87089.3|87039.3|87091.5|87041.5|87085.3|87035.3|41
1629786220000|2021-08-24 06:23:40|87089.5|87039.5|87087.1|87037.1|87089.5|87039.5|87086.4|87036.4|32
1629786230000|2021-08-24 06:23:50|87086.9|87036.9|87087.4|87037.4|87089.4|87039.4|87085.9|87035.9|26
1629786240000|2021-08-24 06:24:00|87089.9|87039.9|87088.9|87038.9|87091|87041|87088.6|87038.6|38
1629786250000|2021-08-24 06:24:10|87089|87039|87089.1|87039.1|87089.7|87039.7|87088.3|87038.3|24
1629786260000|2021-08-24 06:24:20|87088.5|87038.5|87089.9|87039.9|87089.9|87039.9|87087.2|87037.2|18
1629786270000|2021-08-24 06:24:30|87089.8|87039.8|87090.3|87040.3|87090.7|87040.7|87089.7|87039.7|14
1629786280000|2021-08-24 06:24:40|87092|87042|87088.6|87038.6|87092|87042|87088.6|87038.6|31
1629786290000|2021-08-24 06:24:50|87088.5|87038.5|87084.9|87034.9|87088.5|87038.5|87082.1|87032.1|48
1629786300000|2021-08-24 06:25:00|87085.5|87035.5|87077.7|87052.7|87089.9|87052.7|87075.4|87034.7|45
1629786310000|2021-08-24 06:25:10|87077.4|87052.4|87090.9|87040.9|87091.9|87052.4|87077.4|87039.4|30
1629786320000|2021-08-24 06:25:20|87091|87041|87087.3|87037.3|87094.1|87044.1|87087|87037|45
1629786330000|2021-08-24 06:25:30|87088.6|87038.6|87095|87045|87096.5|87046.5|87088.6|87038.6|35
1629786340000|2021-08-24 06:25:40|87094.4|87044.4|87094.3|87044.3|87096.1|87046.1|87094.2|87044.2|20
1629786350000|2021-08-24 06:25:50|87095.5|87045.5|87095.7|87045.7|87095.9|87045.9|87093.9|87043.9|16
1629786360000|2021-08-24 06:26:00|87095.9|87045.9|87090.8|87040.8|87095.9|87045.9|87090.2|87040.2|41
1629786370000|2021-08-24 06:26:10|87090.4|87040.4|87089|87039|87090.9|87040.9|87087.2|87037.2|37
1629786380000|2021-08-24 06:26:20|87090.4|87040.4|87093.9|87043.9|87093.9|87043.9|87090.3|87040.3|34
1629786390000|2021-08-24 06:26:30|87093.7|87043.7|87094.4|87044.4|87097|87047|87093.1|87043.1|34
1629786400000|2021-08-24 06:26:40|87093.7|87043.7|87096.4|87046.4|87096.7|87046.7|87093.7|87043.7|26
1629786410000|2021-08-24 06:26:50|87096.5|87046.5|87106.5|87056.5|87111.5|87061.5|87096.4|87046.4|44
1629786420000|2021-08-24 06:27:00|87106.2|87056.2|87107.7|87057.7|87108.5|87058.5|87106.2|87056.2|13
1629786430000|2021-08-24 06:27:10|87107.8|87057.8|87112.2|87062.2|87113.3|87063.3|87107.8|87057.8|24
1629786440000|2021-08-24 06:27:20|87112.1|87062.1|87110|87060|87113.1|87063.1|87109.2|87059.2|39
1629786450000|2021-08-24 06:27:30|87110.2|87060.2|87110.4|87060.4|87110.6|87060.6|87109.1|87059.1|30
1629786460000|2021-08-24 06:27:40|87110.1|87060.1|87108.6|87058.6|87110.2|87060.2|87108.6|87058.6|23
1629786470000|2021-08-24 06:27:50|87109.5|87059.5|87108.4|87058.4|87109.5|87072.8|87095.4|87057.4|32
1629786480000|2021-08-24 06:28:00|87109.1|87059.1|87111.7|87061.7|87114.6|87064.6|87109|87059|37
1629786490000|2021-08-24 06:28:10|87112.1|87062.1|87110.7|87060.7|87112.5|87062.5|87109.3|87059.3|22
1629786500000|2021-08-24 06:28:20|87110.3|87060.3|87107.6|87057.6|87111.4|87061.4|87106.2|87056.2|40
1629786510000|2021-08-24 06:28:30|87107.9|87057.9|87111.7|87061.7|87111.7|87061.7|87107.8|87057.8|24
1629786520000|2021-08-24 06:28:40|87111.8|87061.8|87110.3|87060.3|87112.4|87062.4|87109.8|87059.8|29
1629786530000|2021-08-24 06:28:50|87110.4|87060.4|87107|87057|87112.7|87070.1|87095.1|87055.6|43
1629786540000|2021-08-24 06:29:00|87107.2|87057.2|87109.2|87059.2|87110.7|87060.7|87106.8|87056.8|40
1629786550000|2021-08-24 06:29:10|87109.5|87059.5|87108.9|87058.9|87110.4|87060.4|87108.8|87058.8|26
1629786560000|2021-08-24 06:29:20|87109.2|87059.2|87109.6|87059.6|87110.2|87060.2|87109.1|87059.1|14
1629786570000|2021-08-24 06:29:30|87109.7|87059.7|87108.4|87058.4|87110.1|87060.1|87108.4|87058.4|29
1629786580000|2021-08-24 06:29:40|87110.1|87060.1|87109|87059|87110.1|87060.1|87105.3|87055.3|34
1629786590000|2021-08-24 06:29:50|87107.7|87057.7|87108.8|87058.8|87109.5|87059.5|87107.3|87057.3|37
1629786600000|2021-08-24 06:30:00|87109.7|87059.7|87111.2|87061.2|87112.8|87062.8|87109.7|87059.7|34
1629786610000|2021-08-24 06:30:10|87111.1|87061.1|87111.3|87061.3|87112.7|87062.7|87111.1|87061.1|32
1629786620000|2021-08-24 06:30:20|87110.8|87060.8|87113.1|87063.1|87113.1|87063.1|87110.2|87060.2|29
1629786630000|2021-08-24 06:30:30|87113|87063|87111.8|87061.8|87113.4|87063.4|87111.8|87061.8|29
1629786640000|2021-08-24 06:30:40|87112.6|87062.6|87121.3|87096.3|87133.7|87096.9|87110.9|87060.9|39
1629786650000|2021-08-24 06:30:50|87121|87096|87131.5|87081.5|87133|87096.4|87120.1|87081.1|38
1629786660000|2021-08-24 06:31:00|87131.7|87081.7|87124.7|87074.7|87131.7|87081.7|87123.6|87073.6|52
1629786670000|2021-08-24 06:31:10|87124.9|87074.9|87124.6|87074.6|87125.7|87075.7|87124.2|87074.2|27
1629786680000|2021-08-24 06:31:20|87124.7|87074.7|87117.4|87067.4|87124.7|87074.7|87116.2|87066.2|40
1629786690000|2021-08-24 06:31:30|87117.3|87067.3|87124.8|87074.8|87126.8|87076.8|87111.4|87061.4|41
1629786700000|2021-08-24 06:31:40|87124.7|87074.7|87124.4|87074.4|87127.5|87077.5|87124.2|87074.2|21
1629786710000|2021-08-24 06:31:50|87123.9|87073.9|87122.2|87072.2|87123.9|87073.9|87119.1|87069.1|40
1629786720000|2021-08-24 06:32:00|87122.3|87072.3|87126.5|87076.5|87127.8|87088.5|87112|87072.3|49
1629786730000|2021-08-24 06:32:10|87126.4|87076.4|87127.5|87077.5|87127.9|87077.9|87126.3|87076.3|25
1629786740000|2021-08-24 06:32:20|87127|87077|87107.3|87057.3|87127.3|87078.9|87102.7|87052.8|51
1629786750000|2021-08-24 06:32:30|87107|87057|87107.3|87057.3|87107.5|87057.5|87106.2|87056.2|19
1629786760000|2021-08-24 06:32:40|87107.4|87057.4|87102.4|87052.4|87107.4|87057.4|87102.4|87052.4|43
1629786770000|2021-08-24 06:32:50|87101.6|87051.6|87088|87038|87101.6|87051.6|87087.9|87037.9|60
1629786780000|2021-08-24 06:33:00|87088.2|87038.2|87086.7|87036.7|87088.9|87038.9|87086|87036|46
1629786790000|2021-08-24 06:33:10|87087.2|87037.2|87088.1|87038.1|87088.4|87038.4|87086.3|87036.3|38
1629786800000|2021-08-24 06:33:20|87088.2|87038.2|87089|87039|87089.7|87039.7|87085.1|87035.1|38
1629786810000|2021-08-24 06:33:30|87088.6|87038.6|87088.8|87038.8|87089.6|87039.6|87087.7|87037.7|27
1629786820000|2021-08-24 06:33:40|87089|87039|87086.5|87036.5|87089.7|87039.7|87085.8|87035.8|44
1629786830000|2021-08-24 06:33:50|87086.6|87036.6|87089.2|87039.2|87092.2|87042.2|87086.6|87036.6|41
1629786840000|2021-08-24 06:34:00|87089.4|87039.4|87089.6|87039.6|87091.5|87041.5|87087.6|87037.6|31
1629786850000|2021-08-24 06:34:10|87089.4|87039.4|87088.6|87038.6|87089.7|87039.7|87088.1|87038.1|32
1629786860000|2021-08-24 06:34:20|87088.5|87038.5|87084.7|87034.7|87088.9|87038.9|87084.3|87034.3|42
1629786870000|2021-08-24 06:34:30|87084.9|87034.9|87083.9|87033.9|87085.5|87035.5|87083.9|87033.9|33
1629786880000|2021-08-24 06:34:40|87083.8|87033.8|87084|87034|87084.4|87034.4|87083.7|87033.7|14
1629786890000|2021-08-24 06:34:50|87083.7|87033.7|87085.5|87035.5|87085.6|87035.6|87083.7|87033.7|27
1629786900000|2021-08-24 06:35:00|87084.9|87034.9|87084.1|87034.1|87087.3|87037.3|87084.1|87034.1|39
1629786910000|2021-08-24 06:35:10|87084.8|87034.8|87086|87036|87086|87036|87083.9|87033.9|27
1629786920000|2021-08-24 06:35:20|87086.1|87036.1|87077.9|87027.9|87086.1|87036.1|87077.4|87027.4|53
1629786930000|2021-08-24 06:35:30|87078.6|87028.6|87079.8|87029.8|87081.6|87031.6|87077.2|87027.2|41
1629786940000|2021-08-24 06:35:40|87080|87030|87079.4|87029.4|87080.4|87030.4|87078.5|87028.5|26
1629786950000|2021-08-24 06:35:50|87079.5|87029.5|87090.2|87040.2|87090.2|87040.2|87078.8|87028.8|24
1629786960000|2021-08-24 06:36:00|87090.6|87040.6|87076.7|87026.7|87094.2|87044.2|87076.2|87026.2|48
1629786970000|2021-08-24 06:36:10|87077.5|87027.5|87077.8|87027.8|87080.4|87030.4|87072.7|87022.7|56
1629786980000|2021-08-24 06:36:20|87077.2|87027.2|87072.5|87022.5|87077.8|87027.8|87072|87022|40
1629786990000|2021-08-24 06:36:30|87072.8|87022.8|87067.5|87017.5|87073.3|87023.3|87066.9|87016.9|30
1629787000000|2021-08-24 06:36:40|87067.6|87017.6|87069.9|87019.9|87070.6|87020.6|87066|87016|51
1629787010000|2021-08-24 06:36:50|87069.6|87019.6|87069.9|87019.9|87070.4|87020.4|87068.7|87018.7|29
1629787020000|2021-08-24 06:37:00|87070|87020|87069.3|87019.3|87070.5|87020.5|87068.5|87018.5|50
1629787030000|2021-08-24 06:37:10|87069.2|87019.2|87077.6|87027.6|87079.2|87029.2|87068.6|87018.6|50
1629787040000|2021-08-24 06:37:20|87078.1|87028.1|87066.4|87041.4|87080.2|87042.7|87065.2|87026|52
1629787050000|2021-08-24 06:37:30|87066.7|87041.7|87095.9|87045.9|87099.5|87049.5|87066.7|87034.5|47
1629787060000|2021-08-24 06:37:40|87096.1|87046.1|87094.5|87044.5|87097.5|87047.5|87094.1|87044.1|37
1629787070000|2021-08-24 06:37:50|87094.6|87044.6|87093|87043|87097.5|87047.5|87092.1|87042.1|40
1629787080000|2021-08-24 06:38:00|87093.5|87043.5|87088.1|87038.1|87094.4|87044.4|87088|87038|49
1629787090000|2021-08-24 06:38:10|87088.3|87038.3|87085.6|87035.6|87088.3|87046|87071|87034.1|36
1629787100000|2021-08-24 06:38:20|87085.7|87035.7|87071.4|87021.4|87086|87036|87065.2|87015.2|52
1629787110000|2021-08-24 06:38:30|87071.5|87021.5|87066.1|87016.1|87072.3|87034.5|87056.8|87015.5|51
1629787120000|2021-08-24 06:38:40|87065.9|87015.9|87065.4|87015.4|87066.2|87016.2|87064.5|87014.5|34
1629787130000|2021-08-24 06:38:50|87065.5|87015.5|87066.4|87016.4|87066.5|87016.5|87065.4|87015.4|31
1629787140000|2021-08-24 06:39:00|87066|87016|87063.6|87013.6|87066.7|87023.6|87047.7|87010.5|46
1629787150000|2021-08-24 06:39:10|87063.7|87013.7|87063.7|87013.7|87063.8|87027.3|87051|87013.2|24
1629787160000|2021-08-24 06:39:20|87063.6|87013.6|87064.1|87014.1|87064.4|87014.4|87063.2|87013.2|29
1629787170000|2021-08-24 06:39:30|87063.9|87013.9|87064.4|87014.4|87064.9|87014.9|87063.9|87013.9|25
1629787180000|2021-08-24 06:39:40|87064.2|87014.2|87065.9|87015.9|87066.3|87028.9|87053.6|87014.2|29
1629787190000|2021-08-24 06:39:50|87066|87016|87069.1|87019.1|87069.5|87019.5|87066|87016|44
1629787200000|2021-08-24 06:40:00|87069|87019|87067.1|87017.1|87071.7|87033.7|87058|87017.1|33
1629787210000|2021-08-24 06:40:10|87067.4|87017.4|87068.4|87018.4|87068.7|87018.7|87067.3|87017.3|29
1629787220000|2021-08-24 06:40:20|87068.5|87018.5|87068.9|87018.9|87072|87022|87067.6|87017.6|37
1629787230000|2021-08-24 06:40:30|87068.8|87018.8|87066.9|87016.9|87070.4|87020.4|87066.9|87016.9|25
1629787240000|2021-08-24 06:40:40|87066.4|87016.4|87070.1|87020.1|87074.1|87038|87063|87014.9|53
1629787250000|2021-08-24 06:40:50|87071.2|87021.2|87072.7|87022.7|87073.3|87034.9|87059.9|87021.2|40
1629787260000|2021-08-24 06:41:00|87072.5|87022.5|87075.5|87025.5|87076|87026|87072|87022|45
1629787270000|2021-08-24 06:41:10|87076.2|87026.2|87077.3|87027.3|87077.9|87027.9|87075.8|87025.8|40
1629787280000|2021-08-24 06:41:20|87077.2|87027.2|87075.5|87025.5|87080.6|87030.6|87074.6|87024.6|39
1629787290000|2021-08-24 06:41:30|87075.4|87025.4|87075.7|87025.7|87076.7|87026.7|87075.2|87025.2|29
1629787300000|2021-08-24 06:41:40|87076.1|87026.1|87077.8|87027.8|87079.2|87041.8|87066.4|87025.5|27
1629787310000|2021-08-24 06:41:50|87078.2|87028.2|87082|87032|87084.3|87046.5|87069.9|87028|28
1629787320000|2021-08-24 06:42:00|87081.7|87031.7|87094.6|87044.6|87100.6|87050.6|87081.7|87031.7|42
1629787330000|2021-08-24 06:42:10|87094.3|87044.3|87095.7|87045.7|87096.1|87046.1|87094|87044|23
1629787340000|2021-08-24 06:42:20|87095.5|87045.5|87095|87045|87095.5|87045.5|87094.6|87044.6|19
1629787350000|2021-08-24 06:42:30|87094.9|87044.9|87093.1|87043.1|87097|87056.8|87081.1|87041.4|49
1629787360000|2021-08-24 06:42:40|87093.4|87043.4|87095.7|87045.7|87096.3|87046.3|87093.3|87043.3|40
1629787370000|2021-08-24 06:42:50|87095.8|87045.8|87099|87049|87099.8|87049.8|87095|87045|39
1629787380000|2021-08-24 06:43:00|87099.7|87049.7|87100.9|87050.9|87101.5|87051.5|87099|87049|36
1629787390000|2021-08-24 06:43:10|87100.8|87050.8|87101|87051|87101.5|87051.5|87100.7|87050.7|30
1629787400000|2021-08-24 06:43:20|87100.9|87050.9|87101.6|87051.6|87102|87052|87100.7|87050.7|24
1629787410000|2021-08-24 06:43:30|87101.5|87051.5|87103.7|87053.7|87103.7|87053.7|87101.2|87051.2|32
1629787420000|2021-08-24 06:43:40|87103.5|87053.5|87099.4|87049.4|87103.5|87053.5|87098|87048|48
1629787430000|2021-08-24 06:43:50|87099.1|87049.1|87098.5|87048.5|87099.7|87049.7|87097.8|87047.8|44
1629787440000|2021-08-24 06:44:00|87098.6|87048.6|87098.2|87048.2|87099|87049|87093.3|87043.3|40
1629787450000|2021-08-24 06:44:10|87097.4|87047.4|87098.9|87048.9|87100.3|87050.3|87095.6|87045.6|41
1629787460000|2021-08-24 06:44:20|87099.3|87049.3|87100.3|87050.3|87100.4|87050.4|87098.6|87048.6|23
1629787470000|2021-08-24 06:44:30|87100.1|87050.1|87100.5|87050.5|87101|87051|87100.1|87050.1|26
1629787480000|2021-08-24 06:44:40|87100.4|87050.4|87100.3|87050.3|87100.5|87050.5|87099.6|87049.6|25
1629787490000|2021-08-24 06:44:50|87100|87050|87101.2|87051.2|87101.3|87051.3|87099.8|87049.8|30
1629787500000|2021-08-24 06:45:00|87101.1|87051.1|87085.4|87060.4|87101.3|87061.8|87085.3|87047.6|39
1629787510000|2021-08-24 06:45:10|87085.5|87060.5|87085.6|87060.6|87097.2|87060.6|87084.2|87046.6|27
1629787520000|2021-08-24 06:45:20|87085.7|87060.7|87085.4|87060.4|87098.9|87061.1|87085.4|87046.9|31
1629787530000|2021-08-24 06:45:30|87085.3|87060.3|87085|87060|87085.4|87060.4|87084.5|87059.5|22
1629787540000|2021-08-24 06:45:40|87084.7|87059.7|87081.4|87056.4|87094|87060.1|87080.7|87043.8|25
1629787550000|2021-08-24 06:45:50|87081.3|87056.3|87093.3|87043.3|87093.7|87056.4|87080.7|87042.9|31
1629787560000|2021-08-24 06:46:00|87093.4|87043.4|87093|87043|87093.8|87043.8|87092.5|87042.5|21
1629787570000|2021-08-24 06:46:10|87093.1|87043.1|87093.3|87043.3|87095|87045|87092.6|87042.6|25
1629787580000|2021-08-24 06:46:20|87093.2|87043.2|87086.8|87061.8|87099.8|87061.8|87086.8|87042.3|42
1629787590000|2021-08-24 06:46:30|87087.1|87062.1|87086.1|87061.1|87087.1|87062.1|87085.3|87060.3|36
1629787600000|2021-08-24 06:46:40|87086.3|87061.3|87098.4|87048.4|87098.8|87061.7|87085.9|87048.4|17
1629787610000|2021-08-24 06:46:50|87098.2|87048.2|87098.5|87048.5|87098.6|87048.6|87098.1|87048.1|15
1629787620000|2021-08-24 06:47:00|87098.7|87048.7|87099.5|87049.5|87100.4|87050.4|87098.5|87048.5|41
1629787630000|2021-08-24 06:47:10|87099.4|87049.4|87089.7|87039.7|87102.9|87067.2|87076.8|87038.4|37
1629787640000|2021-08-24 06:47:20|87090|87040|87095.9|87045.9|87096.1|87046.1|87089.2|87039.2|53
1629787650000|2021-08-24 06:47:30|87096.8|87046.8|87088.6|87063.6|87104.2|87065.5|87087.7|87045.6|49
1629787660000|2021-08-24 06:47:40|87088.2|87063.2|87088.3|87063.3|87089.9|87064.9|87088.2|87063.2|25
1629787670000|2021-08-24 06:47:50|87088.4|87063.4|87089.6|87064.6|87090.4|87065.4|87087.4|87062.4|35
1629787680000|2021-08-24 06:48:00|87089.7|87064.7|87092|87067|87093.4|87068.4|87087.8|87062.8|41
1629787690000|2021-08-24 06:48:10|87092.3|87067.3|87092.7|87067.7|87093|87068|87089.6|87064.6|31
1629787700000|2021-08-24 06:48:20|87092.5|87067.5|87092.7|87067.7|87092.8|87067.8|87090.5|87065.5|21
1629787710000|2021-08-24 06:48:30|87092.4|87067.4|87095.7|87045.7|87096.5|87067.4|87081.8|87043.4|45
1629787720000|2021-08-24 06:48:40|87095.6|87045.6|87096.6|87046.6|87097.4|87047.4|87095|87045|50
1629787730000|2021-08-24 06:48:50|87096.4|87046.4|87097.6|87047.6|87098.6|87048.6|87095.9|87045.9|42
1629787740000|2021-08-24 06:49:00|87098.6|87048.6|87085.1|87060.1|87100.9|87064.3|87084.3|87048.6|52
1629787750000|2021-08-24 06:49:10|87085|87060|87088.9|87038.9|87094.6|87060.4|87083.3|87038|50
1629787760000|2021-08-24 06:49:20|87088|87038|87093.3|87043.3|87093.3|87043.3|87087.9|87037.9|41
1629787770000|2021-08-24 06:49:30|87092.5|87042.5|87084.5|87034.5|87093.7|87050.9|87074.9|87034.5|52
1629787780000|2021-08-24 06:49:40|87083.9|87033.9|87075.7|87025.7|87083.9|87046.1|87065.2|87025.7|58
1629787790000|2021-08-24 06:49:50|87075.2|87025.2|87065.1|87015.1|87075.5|87028.2|87052.8|87013.7|54
1629787800000|2021-08-24 06:50:00|87066.2|87016.2|87067.3|87017.3|87072.1|87022.1|87063.4|87013.4|55
1629787810000|2021-08-24 06:50:10|87067.8|87017.8|87069.8|87019.8|87070.3|87020.3|87066.6|87016.6|41
1629787820000|2021-08-24 06:50:20|87069.2|87019.2|87070.7|87020.7|87074.5|87035.3|87052.7|87015.2|59
1629787830000|2021-08-24 06:50:30|87070.3|87020.3|87072.5|87022.5|87073.5|87023.5|87066.8|87016.8|51
1629787840000|2021-08-24 06:50:40|87071.9|87021.9|87068.8|87018.8|87073|87032.7|87055.6|87016.5|53
1629787850000|2021-08-24 06:50:50|87068.5|87018.5|87063|87013|87068.9|87018.9|87062.5|87012.5|47
1629787860000|2021-08-24 06:51:00|87061.9|87011.9|87062.8|87012.8|87063|87013|87060.3|87010.3|47
1629787870000|2021-08-24 06:51:10|87062.7|87012.7|87047.2|87022.2|87064.1|87023.6|87047.2|87009.3|45
1629787880000|2021-08-24 06:51:20|87047.3|87022.3|87061.8|87011.8|87063.9|87025.8|87047|87009.1|47
1629787890000|2021-08-24 06:51:30|87062|87012|87062|87012|87063.7|87013.7|87061.5|87011.5|49
1629787900000|2021-08-24 06:51:40|87062.1|87012.1|87059|87009|87062.1|87012.1|87058.3|87008.3|43
1629787910000|2021-08-24 06:51:50|87059.3|87009.3|87054.6|87029.6|87067.7|87030|87054.3|87008.9|42
1629787920000|2021-08-24 06:52:00|87055.3|87030.3|87069.8|87019.8|87070.8|87030.3|87054.6|87017.2|41
1629787930000|2021-08-24 06:52:10|87069.5|87019.5|87062.4|87012.4|87069.7|87019.7|87060.6|87010.6|45
1629787940000|2021-08-24 06:52:20|87061.7|87011.7|87060.4|87010.4|87061.7|87011.7|87059.7|87009.7|34
1629787950000|2021-08-24 06:52:30|87060.3|87010.3|87059|87009|87060.5|87010.5|87057.6|87007.6|38
1629787960000|2021-08-24 06:52:40|87059.5|87009.5|87061|87011|87061.7|87011.7|87058.5|87008.5|39
1629787970000|2021-08-24 06:52:50|87060.9|87010.9|87054.3|87004.3|87060.9|87010.9|87053.1|87003.1|33
1629787980000|2021-08-24 06:53:00|87055.9|87005.9|87057.2|87007.2|87060.5|87010.5|87050.7|87000.7|52
1629787990000|2021-08-24 06:53:10|87056.9|87006.9|87055.7|87005.7|87060.1|87010.1|87055.2|87005.2|36
1629788000000|2021-08-24 06:53:20|87055.8|87005.8|87053.4|87003.4|87056.8|87006.8|87053.4|87003.4|42
1629788010000|2021-08-24 06:53:30|87053.2|87003.2|87054.4|87004.4|87055.3|87005.3|87053.2|87003.2|30
1629788020000|2021-08-24 06:53:40|87054.5|87004.5|87055.2|87005.2|87055.2|87005.2|87054.3|87004.3|18
1629788030000|2021-08-24 06:53:50|87055.3|87005.3|87061.4|87011.4|87062.5|87025.1|87048.3|87005.3|37
1629788040000|2021-08-24 06:54:00|87061.5|87011.5|87052.7|87027.7|87067|87029.1|87052|87010.4|49
1629788050000|2021-08-24 06:54:10|87052.4|87027.4|87065.1|87015.1|87066.2|87028.4|87052.4|87014.7|39
1629788060000|2021-08-24 06:54:20|87064.8|87014.8|87064.1|87014.1|87065.4|87015.4|87064.1|87014.1|27
1629788070000|2021-08-24 06:54:30|87064|87014|87062.9|87012.9|87064|87014|87062.9|87012.9|26
1629788080000|2021-08-24 06:54:40|87062.3|87012.3|87065.2|87015.2|87065.2|87015.2|87062.3|87012.3|25
1629788090000|2021-08-24 06:54:50|87065.1|87015.1|87046.7|87021.7|87068.3|87030.1|87046.3|87009|28
1629788100000|2021-08-24 06:55:00|87046.6|87021.6|87063.9|87013.9|87064.5|87027|87046.6|87010.7|48
1629788110000|2021-08-24 06:55:10|87064.3|87014.3|87063.4|87013.4|87064.5|87014.5|87062.5|87012.5|37
1629788120000|2021-08-24 06:55:20|87063.5|87013.5|87067.2|87017.2|87067.4|87017.4|87062.6|87012.6|32
1629788130000|2021-08-24 06:55:30|87067.5|87017.5|87069.6|87019.6|87070|87032.8|87052.2|87012.8|46
1629788140000|2021-08-24 06:55:40|87069.9|87019.9|87069.6|87019.6|87070.6|87020.6|87068.7|87018.7|21
1629788150000|2021-08-24 06:55:50|87069.4|87019.4|87068.2|87018.2|87070|87020|87067.5|87017.5|34
1629788160000|2021-08-24 06:56:00|87068.7|87018.7|87068|87018|87072.2|87022.2|87064.8|87014.8|51
1629788170000|2021-08-24 06:56:10|87067.9|87017.9|87070.8|87020.8|87071.5|87021.5|87067.5|87017.5|48
1629788180000|2021-08-24 06:56:20|87070.7|87020.7|87071.9|87021.9|87072.7|87022.7|87070.1|87020.1|48
1629788190000|2021-08-24 06:56:30|87072.6|87022.6|87072.6|87022.6|87073.6|87023.6|87071.3|87021.3|35
1629788200000|2021-08-24 06:56:40|87073.5|87023.5|87072.9|87022.9|87075.8|87037|87060.1|87021.7|50
1629788210000|2021-08-24 06:56:50|87072.8|87022.8|87075.2|87025.2|87075.3|87025.3|87072.8|87022.8|34
1629788220000|2021-08-24 06:57:00|87075|87025|87074.9|87024.9|87076.4|87026.4|87074.6|87024.6|52
1629788230000|2021-08-24 06:57:10|87075.1|87025.1|87075.6|87025.6|87075.7|87025.7|87074.6|87024.6|32
1629788240000|2021-08-24 06:57:20|87075.8|87025.8|87068.5|87043.5|87078.3|87043.5|87066.9|87025.4|36
1629788250000|2021-08-24 06:57:30|87068.9|87043.9|87086.3|87036.3|87086.6|87049.5|87068.4|87035.5|49
1629788260000|2021-08-24 06:57:40|87086.5|87036.5|87078.5|87053.5|87092.3|87055.9|87077.8|87036.5|60
1629788270000|2021-08-24 06:57:50|87078.9|87053.9|87086.1|87036.1|87087.3|87055|87071.7|87034.2|61
1629788280000|2021-08-24 06:58:00|87086|87036|87073.9|87048.9|87088|87051|87071.9|87035.1|56
1629788290000|2021-08-24 06:58:10|87085|87035|87088.7|87038.7|87089.2|87039.2|87085|87035|48
1629788300000|2021-08-24 06:58:20|87089.1|87039.1|87088.4|87038.4|87091.2|87041.2|87087.9|87037.9|47
1629788310000|2021-08-24 06:58:30|87088.2|87038.2|87076.5|87051.5|87091.7|87055.1|87076.4|87037.8|44
1629788320000|2021-08-24 06:58:40|87076.2|87051.2|87079.5|87054.5|87079.5|87054.5|87075.4|87050.4|38
1629788330000|2021-08-24 06:58:50|87078.9|87053.9|87081.4|87056.4|87082.8|87057.8|87078.8|87053.8|46
1629788340000|2021-08-24 06:59:00|87082.2|87057.2|87074.3|87049.3|87091.8|87059.2|87074.3|87037.1|47
1629788350000|2021-08-24 06:59:10|87075.2|87050.2|87076.4|87051.4|87080.2|87055.2|87074.3|87049.3|44
1629788360000|2021-08-24 06:59:20|87075.9|87050.9|87091.6|87041.6|87092.3|87052.8|87075.9|87040.5|48
1629788370000|2021-08-24 06:59:30|87091.8|87041.8|87094.1|87044.1|87095.7|87058.7|87079.2|87041.5|48
1629788380000|2021-08-24 06:59:40|87094.6|87044.6|87080.8|87055.8|87095.1|87057.4|87079.3|87042.8|50
1629788390000|2021-08-24 06:59:50|87081|87056|87080.9|87055.9|87081.9|87056.9|87078.5|87053.5|50
1629788400000|2021-08-24 07:00:00|87080.6|87055.6|87089.2|87039.2|87089.2|87056.4|87073.7|87035.3|59
1629788410000|2021-08-24 07:00:10|87089.4|87039.4|87069.4|87044.4|87089.4|87047.4|87069.4|87033.6|58
1629788420000|2021-08-24 07:00:20|87080.3|87030.3|87066.5|87041.5|87081.2|87043.5|87063.4|87027.8|60
1629788430000|2021-08-24 07:00:30|87066.6|87041.6|87068|87043|87080.7|87044.5|87063.5|87025.2|54
1629788440000|2021-08-24 07:00:40|87067.9|87042.9|87065.1|87040.1|87078|87044.2|87064.6|87027.1|47
1629788450000|2021-08-24 07:00:50|87064.7|87039.7|87061.9|87036.9|87075.9|87040.3|87060.5|87024|43
1629788460000|2021-08-24 07:01:00|87062.8|87037.8|87060|87035|87073.9|87037.8|87059.3|87020.2|44
1629788470000|2021-08-24 07:01:10|87059.3|87034.3|87062.3|87012.3|87070.2|87034.3|87054.1|87012.3|48
1629788480000|2021-08-24 07:01:20|87062.2|87012.2|87064|87014|87067.6|87031.1|87054.2|87011.6|62
1629788490000|2021-08-24 07:01:30|87063.9|87013.9|87067.4|87017.4|87067.4|87030.2|87052.1|87013.9|43
1629788500000|2021-08-24 07:01:40|87067.2|87017.2|87047|87022|87067.2|87025.6|87045.8|87010.5|43
1629788510000|2021-08-24 07:01:50|87046.9|87021.9|87056.6|87006.6|87058.1|87022.1|87043|87006.4|35
1629788520000|2021-08-24 07:02:00|87056.1|87006.1|87038.7|86988.7|87056.1|87018.3|87024.5|86987.8|52
1629788530000|2021-08-24 07:02:10|87038.5|86988.5|87033.9|86983.9|87039.7|86989.7|87032|86982|46
1629788540000|2021-08-24 07:02:20|87031.8|86981.8|87025.3|87000.3|87039.5|87001.8|87017|86978.3|60
1629788550000|2021-08-24 07:02:30|87028|87003|87056.3|87006.3|87057.1|87017.7|87028|86991.5|57
1629788560000|2021-08-24 07:02:40|87056.2|87006.2|87057.4|87007.4|87059.1|87009.1|87055.8|87005.8|41
1629788570000|2021-08-24 07:02:50|87057.5|87007.5|87046.1|87021.1|87057.6|87021.2|87044.3|87005.3|39
1629788580000|2021-08-24 07:03:00|87046.2|87021.2|87048.3|87023.3|87061.7|87024.9|87046.2|87010.7|46
1629788590000|2021-08-24 07:03:10|87046.1|87021.1|87044.8|87019.8|87062|87023.3|87044.6|87005.6|38
1629788600000|2021-08-24 07:03:20|87045|87020|87059.8|87009.8|87059.8|87021.7|87044.5|87008.7|28
1629788610000|2021-08-24 07:03:30|87059.7|87009.7|87052.5|87002.5|87059.7|87009.7|87052.5|87002.5|22
1629788620000|2021-08-24 07:03:40|87049.5|86999.5|87035.3|87010.3|87049.5|87012.4|87035.2|86997.9|36
1629788630000|2021-08-24 07:03:50|87035.2|87010.2|87039.2|87014.2|87051.6|87014.6|87035.1|87001|38
1629788640000|2021-08-24 07:04:00|87039.4|87014.4|87032.4|87007.4|87044.5|87014.4|87032.4|86993.8|46
1629788650000|2021-08-24 07:04:10|87032.8|87007.8|87031.7|87006.7|87048|87010.3|87031.1|86997.3|35
1629788660000|2021-08-24 07:04:20|87031.8|87006.8|87031.2|87006.2|87032.3|87007.3|87030.6|87005.6|35
1629788670000|2021-08-24 07:04:30|87031.1|87006.1|87031.1|87006.1|87031.9|87006.9|87030.4|87005.4|21
1629788680000|2021-08-24 07:04:40|87030.7|87005.7|87043.2|86993.2|87043.5|87006.4|87030.6|86993.2|26
1629788690000|2021-08-24 07:04:50|87042.8|86992.8|87039|86989|87049.8|87009.5|87030.6|86984.4|62
1629788700000|2021-08-24 07:05:00|87039.7|86989.7|87041.7|87016.7|87050.6|87016.9|87032|86989.7|51
1629788710000|2021-08-24 07:05:10|87041.5|87016.5|87054.2|87004.2|87055|87017.3|87040.7|87003.7|27
1629788720000|2021-08-24 07:05:20|87054.5|87004.5|87064.9|87014.9|87064.9|87024.1|87047.6|87003.4|34
1629788730000|2021-08-24 07:05:30|87064.8|87014.8|87065.6|87015.6|87067.4|87029.9|87054.9|87014.4|43
1629788740000|2021-08-24 07:05:40|87065.5|87015.5|87066.5|87016.5|87066.5|87016.5|87064|87014|43
1629788750000|2021-08-24 07:05:50|87066.9|87016.9|87064.9|87014.9|87066.9|87016.9|87063.9|87013.9|28
1629788760000|2021-08-24 07:06:00|87065.2|87015.2|87060.6|87010.6|87065.4|87023.5|87046.3|87009.4|34
1629788770000|2021-08-24 07:06:10|87060.4|87010.4|87065.4|87015.4|87066|87028.6|87050.7|87009.9|40
1629788780000|2021-08-24 07:06:20|87065.5|87015.5|87055.9|87030.9|87067.9|87032.1|87055.2|87015.4|26
1629788790000|2021-08-24 07:06:30|87055.5|87030.5|87052.6|87027.6|87064.7|87031.3|87051.8|87013.8|39
1629788800000|2021-08-24 07:06:40|87051.4|87026.4|87063.1|87013.1|87063.2|87026.8|87050|87012.1|36
1629788810000|2021-08-24 07:06:50|87063.2|87013.2|87069.8|87019.8|87070.6|87033|87054|87012|46
1629788820000|2021-08-24 07:07:00|87068.4|87018.4|87055.2|87030.2|87071.3|87034.9|87055.1|87018|55
1629788830000|2021-08-24 07:07:10|87055.9|87030.9|87052.8|87027.8|87056.4|87031.4|87051.2|87026.2|44
1629788840000|2021-08-24 07:07:20|87052.6|87027.6|87055.7|87030.7|87056.1|87031.1|87052.5|87027.5|37
1629788850000|2021-08-24 07:07:30|87056.2|87031.2|87054.2|87029.2|87056.3|87031.3|87052.7|87027.7|35
1629788860000|2021-08-24 07:07:40|87054.1|87029.1|87068.9|87018.9|87068.9|87029.5|87053.9|87018.9|23
1629788870000|2021-08-24 07:07:50|87069.9|87019.9|87060.2|87035.2|87070.2|87035.8|87055.7|87019.6|48
1629788880000|2021-08-24 07:08:00|87060.7|87035.7|87058.1|87033.1|87060.7|87035.7|87057|87032|47
1629788890000|2021-08-24 07:08:10|87058|87033|87056.8|87031.8|87058.2|87033.2|87055.9|87030.9|41
1629788900000|2021-08-24 07:08:20|87057.3|87032.3|87061.2|87036.2|87061.8|87036.8|87057.3|87032.3|39
1629788910000|2021-08-24 07:08:30|87061.3|87036.3|87060.9|87035.9|87061.3|87036.3|87059.8|87034.8|37
1629788920000|2021-08-24 07:08:40|87061.6|87036.6|87059.1|87034.1|87062.8|87037.8|87058|87033|39
1629788930000|2021-08-24 07:08:50|87059.3|87034.3|87058.6|87033.6|87059.9|87034.9|87058.6|87033.6|28
1629788940000|2021-08-24 07:09:00|87058.1|87033.1|87060.7|87035.7|87060.9|87035.9|87058.1|87033.1|28
1629788950000|2021-08-24 07:09:10|87060.6|87035.6|87078.4|87028.4|87078.6|87040.2|87058.9|87027.3|47
1629788960000|2021-08-24 07:09:20|87066|87041|87078.6|87028.6|87079.7|87042.6|87065.7|87028.6|25
1629788970000|2021-08-24 07:09:30|87077.9|87027.9|87066.1|87041.1|87079.5|87042.4|87060.8|87027.7|39
1629788980000|2021-08-24 07:09:40|87064.9|87039.9|87070.1|87045.1|87070.1|87045.1|87064.1|87039.1|35
1629788990000|2021-08-24 07:09:50|87070|87045|87068.5|87043.5|87070.1|87045.1|87067.8|87042.8|29
1629789000000|2021-08-24 07:10:00|87068.4|87043.4|87072|87047|87086.9|87049.8|87067.2|87032.8|43
1629789010000|2021-08-24 07:10:10|87072.3|87047.3|87068.7|87043.7|87074.3|87049.3|87067.8|87042.8|36
1629789020000|2021-08-24 07:10:20|87070.4|87045.4|87063.6|87038.6|87070.4|87045.4|87063.6|87038.6|35
1629789030000|2021-08-24 07:10:30|87064.4|87039.4|87057.8|87032.8|87065.7|87040.7|87057.7|87032.7|43
1629789040000|2021-08-24 07:10:40|87058.9|87033.9|87057.1|87032.1|87059.8|87034.8|87056.3|87031.3|40
1629789050000|2021-08-24 07:10:50|87057.2|87032.2|87056.6|87031.6|87058.1|87033.1|87056.1|87031.1|37
1629789060000|2021-08-24 07:11:00|87056.3|87031.3|87055.5|87030.5|87059.6|87034.6|87054|87029|41
1629789070000|2021-08-24 07:11:10|87055|87030|87057|87032|87064.4|87039.4|87054.1|87029.1|31
1629789080000|2021-08-24 07:11:20|87056.1|87031.1|87056.8|87031.8|87057|87032|87055.5|87030.5|35
1629789090000|2021-08-24 07:11:30|87056.3|87031.3|87060.2|87035.2|87071.6|87037.4|87056.3|87020.3|47
1629789100000|2021-08-24 07:11:40|87062.3|87037.3|87061|87036|87075.9|87039.5|87061|87025.9|48
1629789110000|2021-08-24 07:11:50|87060.1|87035.1|87080.5|87030.5|87081|87043.9|87060.1|87030.5|40
1629789120000|2021-08-24 07:12:00|87069.9|87044.9|87082.4|87032.4|87082.6|87046.2|87067.4|87031.9|48
1629789130000|2021-08-24 07:12:10|87082.8|87032.8|87073.6|87048.6|87089.8|87048.6|87067.6|87032.8|47
1629789140000|2021-08-24 07:12:20|87073.4|87048.4|87078|87053|87087.5|87055|87072.8|87037.3|49
1629789150000|2021-08-24 07:12:30|87077.8|87052.8|87078.1|87053.1|87089.4|87054.9|87075.7|87038.4|60
1629789160000|2021-08-24 07:12:40|87078|87053|87082|87057|87082|87057|87077.8|87052.8|38
1629789170000|2021-08-24 07:12:50|87082.8|87057.8|87082.3|87057.3|87083.8|87058.8|87080.4|87055.4|38
1629789180000|2021-08-24 07:13:00|87082.2|87057.2|87083.8|87058.8|87086.3|87061.3|87081.8|87056.8|51
1629789190000|2021-08-24 07:13:10|87084|87059|87090.4|87065.4|87103.8|87068.7|87083.9|87053.8|46
1629789200000|2021-08-24 07:13:20|87090.3|87065.3|87092.4|87067.4|87092.7|87067.7|87089.6|87064.6|49
1629789210000|2021-08-24 07:13:30|87092.2|87067.2|87100.3|87075.3|87100.9|87075.9|87092.2|87067.2|46
1629789220000|2021-08-24 07:13:40|87100.2|87075.2|87106.6|87081.6|87118.5|87082.4|87100.2|87065.2|51
1629789230000|2021-08-24 07:13:50|87106.7|87081.7|87107.9|87082.9|87120.1|87083|87104.7|87069.4|47
1629789240000|2021-08-24 07:14:00|87107.8|87082.8|87115.5|87090.5|87115.6|87090.6|87107.2|87082.2|49
1629789250000|2021-08-24 07:14:10|87115.2|87090.2|87137.1|87087.1|87137.2|87099.1|87113.9|87085.2|53
1629789260000|2021-08-24 07:14:20|87137.4|87087.4|87149.7|87099.7|87154.1|87116.6|87127.8|87087.4|58
1629789270000|2021-08-24 07:14:30|87149.4|87099.4|87153.7|87103.7|87153.7|87103.7|87148.4|87098.4|41
1629789280000|2021-08-24 07:14:40|87153.5|87103.5|87156.9|87106.9|87157.2|87116.6|87135.4|87101|58
1629789290000|2021-08-24 07:14:50|87156.7|87106.7|87140.4|87115.4|87157.5|87117.6|87140|87103.5|45
1629789300000|2021-08-24 07:15:00|87140.8|87115.8|87141.9|87116.9|87156.4|87117.3|87138.1|87100|46
1629789310000|2021-08-24 07:15:10|87141.2|87116.2|87150.3|87100.3|87153.6|87119|87135.6|87100.2|57
1629789320000|2021-08-24 07:15:20|87150.4|87100.4|87151|87101|87154.1|87112.6|87137.6|87098.5|55
1629789330000|2021-08-24 07:15:30|87151.7|87101.7|87143.7|87093.7|87151.7|87112.8|87137|87092.1|69
1629789340000|2021-08-24 07:15:40|87142.5|87092.5|87140.4|87090.4|87143.1|87106|87131|87090.4|51
1629789350000|2021-08-24 07:15:50|87139.7|87089.7|87123|87073|87139.7|87089.7|87122.9|87072.9|64
1629789360000|2021-08-24 07:16:00|87123.4|87073.4|87117.3|87067.3|87123.4|87085.1|87103.9|87066.2|56
1629789370000|2021-08-24 07:16:10|87116.8|87066.8|87134.1|87084.1|87134.9|87085.3|87106.1|87066.8|60
1629789380000|2021-08-24 07:16:20|87133.6|87083.6|87129.5|87079.5|87134.5|87095.3|87115.2|87078.2|52
1629789390000|2021-08-24 07:16:30|87129|87079|87110.7|87085.7|87129|87086.3|87110.5|87072.6|62
1629789400000|2021-08-24 07:16:40|87110.6|87085.6|87112.1|87087.1|87122.4|87087.2|87109.2|87071.4|53
1629789410000|2021-08-24 07:16:50|87126.6|87076.6|87109.7|87084.7|87126.6|87087.8|87107.3|87069.9|50
1629789420000|2021-08-24 07:17:00|87109.8|87084.8|87111.7|87086.7|87127.8|87090.8|87109.8|87073.9|55
1629789430000|2021-08-24 07:17:10|87110.4|87085.4|87110.9|87085.9|87123.6|87085.9|87108.1|87071.9|45
1629789440000|2021-08-24 07:17:20|87111.4|87086.4|87112.5|87087.5|87114.3|87089.3|87109.5|87084.5|42
1629789450000|2021-08-24 07:17:30|87112.3|87087.3|87112.8|87087.8|87113.3|87088.3|87111.7|87086.7|44
1629789460000|2021-08-24 07:17:40|87113.2|87088.2|87117.8|87092.8|87129.4|87097.6|87113.2|87078.2|47
1629789470000|2021-08-24 07:17:50|87118|87093|87122.6|87097.6|87131.7|87098.5|87117|87081.3|48
1629789480000|2021-08-24 07:18:00|87122.5|87097.5|87137|87087|87137.8|87100.1|87122.5|87085|46
1629789490000|2021-08-24 07:18:10|87137.1|87087.1|87134.5|87084.5|87137.7|87087.7|87134.5|87084.5|35
1629789500000|2021-08-24 07:18:20|87134.4|87084.4|87139.1|87089.1|87141.1|87091.1|87131.4|87081.4|50
1629789510000|2021-08-24 07:18:30|87138.9|87088.9|87123.8|87098.8|87138.9|87099.2|87119.1|87081.2|50
1629789520000|2021-08-24 07:18:40|87123.6|87098.6|87125.6|87100.6|87127.8|87102.8|87123.5|87098.5|44
1629789530000|2021-08-24 07:18:50|87125.5|87100.5|87125.8|87100.8|87126.1|87101.1|87124.6|87099.6|33
1629789540000|2021-08-24 07:19:00|87125.7|87100.7|87120.8|87095.8|87125.8|87100.8|87120.4|87095.4|42
1629789550000|2021-08-24 07:19:10|87121|87096|87133|87083|87133.9|87096.5|87120.9|87082.7|24
1629789560000|2021-08-24 07:19:20|87133.1|87083.1|87116.4|87091.4|87133.3|87093.7|87116.4|87080.2|36
1629789570000|2021-08-24 07:19:30|87116.5|87091.5|87129.2|87079.2|87131.7|87095|87116.3|87078.8|39
1629789580000|2021-08-24 07:19:40|87129.7|87079.7|87116.8|87066.8|87129.7|87090.2|87113.5|87066|53
1629789590000|2021-08-24 07:19:50|87117.5|87067.5|87117.2|87067.2|87120.4|87070.4|87114.8|87064.8|42
1629789600000|2021-08-24 07:20:00|87103.5|87078.5|87116.4|87066.4|87119.6|87080.5|87103.5|87066.4|46
1629789610000|2021-08-24 07:20:10|87116.3|87066.3|87111.8|87061.8|87116.3|87066.3|87111.1|87061.1|33
1629789620000|2021-08-24 07:20:20|87112.5|87062.5|87101.5|87051.5|87112.5|87062.5|87101.5|87051.5|62
1629789630000|2021-08-24 07:20:30|87102.2|87052.2|87088.1|87038.1|87102.2|87062.8|87076.4|87036.2|52
1629789640000|2021-08-24 07:20:40|87087.1|87037.1|87087|87037|87088.1|87038.1|87085.8|87035.8|26
1629789650000|2021-08-24 07:20:50|87086.7|87036.7|87083.2|87033.2|87090.4|87040.4|87082.8|87032.8|54
1629789660000|2021-08-24 07:21:00|87083.4|87033.4|87069.5|87044.5|87086.3|87047.9|87069.2|87032.8|23
1629789670000|2021-08-24 07:21:10|87070.2|87045.2|87085.9|87035.9|87085.9|87051.6|87063|87028.7|58
1629789680000|2021-08-24 07:21:20|87088|87038|87093.6|87043.6|87093.6|87052.8|87073.4|87038|59
1629789690000|2021-08-24 07:21:30|87093|87043|87093|87043|87093.6|87043.6|87092.1|87042.1|33
1629789700000|2021-08-24 07:21:40|87084.5|87059.5|87095.9|87045.9|87096.8|87061|87081|87045.8|44
1629789710000|2021-08-24 07:21:50|87096.3|87046.3|87082.1|87057.1|87096.3|87058.7|87078.7|87041.6|60
1629789720000|2021-08-24 07:22:00|87081.2|87056.2|87096|87046|87097.5|87056.6|87081.2|87041.9|39
1629789730000|2021-08-24 07:22:10|87096.2|87046.2|87091.4|87041.4|87096.2|87055.9|87080.1|87040.8|47
1629789740000|2021-08-24 07:22:20|87091.2|87041.2|87087.4|87037.4|87093.4|87050.6|87074.9|87037|46
1629789750000|2021-08-24 07:22:30|87087.8|87037.8|87088.5|87038.5|87089.5|87039.5|87087.8|87037.8|40
1629789760000|2021-08-24 07:22:40|87088.7|87038.7|87091.7|87041.7|87091.7|87041.7|87087.8|87037.8|34
1629789770000|2021-08-24 07:22:50|87091.2|87041.2|87093|87043|87093|87043|87090.6|87040.6|30
1629789780000|2021-08-24 07:23:00|87092.9|87042.9|87090.7|87040.7|87092.9|87054.3|87079.3|87038.1|44
1629789790000|2021-08-24 07:23:10|87090.4|87040.4|87092|87042|87092.7|87042.7|87090.3|87040.3|31
1629789800000|2021-08-24 07:23:20|87092.5|87042.5|87092|87042|87093.1|87043.1|87088.4|87038.4|45
1629789810000|2021-08-24 07:23:30|87092.1|87042.1|87097.7|87047.7|87098.1|87048.1|87091.8|87041.8|40
1629789820000|2021-08-24 07:23:40|87098.6|87048.6|87084.2|87059.2|87098.6|87059.8|87083.1|87046|41
1629789830000|2021-08-24 07:23:50|87084.4|87059.4|87083.5|87058.5|87084.8|87059.8|87083.2|87058.2|30
1629789840000|2021-08-24 07:24:00|87083.7|87058.7|87091.5|87066.5|87107.9|87070.5|87083.2|87055|42
1629789850000|2021-08-24 07:24:10|87103.4|87053.4|87090.5|87065.5|87105.5|87066.6|87088.8|87050.2|40
1629789860000|2021-08-24 07:24:20|87092.6|87067.6|87105.4|87055.4|87108.3|87071.5|87092.6|87054.9|45
1629789870000|2021-08-24 07:24:30|87105.2|87055.2|87105|87055|87108.8|87068.7|87093.7|87052.7|46
1629789880000|2021-08-24 07:24:40|87104.8|87054.8|87107|87057|87108.2|87070.5|87092.6|87054.8|40
1629789890000|2021-08-24 07:24:50|87107.7|87057.7|87107.6|87057.6|87109|87071.3|87094.5|87056.7|33
1629789900000|2021-08-24 07:25:00|87095.7|87070.7|87093.3|87068.3|87095.7|87070.7|87092.8|87067.8|42
1629789910000|2021-08-24 07:25:10|87093.7|87068.7|87093.9|87068.9|87094.2|87069.2|87088.4|87063.4|33
1629789920000|2021-08-24 07:25:20|87094.2|87069.2|87095.1|87070.1|87108.2|87070.9|87093|87057.1|39
1629789930000|2021-08-24 07:25:30|87095.2|87070.2|87085.9|87060.9|87095.2|87070.2|87085.9|87060.9|49
1629789940000|2021-08-24 07:25:40|87086|87061|87084|87059|87096.6|87062.1|87082.7|87046.6|35
1629789950000|2021-08-24 07:25:50|87084.2|87059.2|87081.9|87056.9|87095.3|87059.5|87081.5|87044.5|41
1629789960000|2021-08-24 07:26:00|87081.4|87056.4|87082.5|87057.5|87083.7|87058.7|87080|87055|45
1629789970000|2021-08-24 07:26:10|87082.4|87057.4|87090|87065|87090|87065|87081|87056|37
1629789980000|2021-08-24 07:26:20|87091|87066|87093.1|87068.1|87094.2|87069.2|87091|87066|38
1629789990000|2021-08-24 07:26:30|87093.4|87068.4|87098.4|87073.4|87112|87075.8|87093.4|87061.9|52
1629790000000|2021-08-24 07:26:40|87098.3|87073.3|87114.9|87064.9|87115.4|87075.2|87097.9|87063.6|36
1629790010000|2021-08-24 07:26:50|87115.2|87065.2|87105.2|87080.2|87115.5|87080.4|87100.1|87061.2|46
1629790020000|2021-08-24 07:27:00|87105.3|87080.3|87107.1|87082.1|87107.1|87082.1|87103|87078|42
1629790030000|2021-08-24 07:27:10|87106.5|87081.5|87106.3|87081.3|87107.6|87082.6|87106.2|87081.2|30
1629790040000|2021-08-24 07:27:20|87106.2|87081.2|87106.8|87081.8|87110.7|87085.7|87104.4|87079.4|52
1629790050000|2021-08-24 07:27:30|87107.9|87082.9|87105.9|87080.9|87120.9|87083.2|87105.7|87068.2|37
1629790060000|2021-08-24 07:27:40|87106|87081|87109|87084|87109|87084|87105.8|87080.8|41
1629790070000|2021-08-24 07:27:50|87109.1|87084.1|87107.9|87082.9|87109.2|87084.2|87106|87081|34
1629790080000|2021-08-24 07:28:00|87108|87083|87104.7|87079.7|87108.2|87083.2|87104.7|87079.7|38
1629790090000|2021-08-24 07:28:10|87104.9|87079.9|87103.6|87078.6|87114|87080.1|87099.4|87062|51
1629790100000|2021-08-24 07:28:20|87103.5|87078.5|87103.9|87078.9|87108.4|87083.4|87103.4|87078.4|52
1629790110000|2021-08-24 07:28:30|87102.9|87077.9|87094.3|87069.3|87102.9|87077.9|87093.2|87068.2|58
1629790120000|2021-08-24 07:28:40|87094.2|87069.2|87093.7|87068.7|87094.6|87069.6|87093.1|87068.1|37
1629790130000|2021-08-24 07:28:50|87092.2|87067.2|87082.5|87057.5|87095.6|87067.2|87081.4|87044|53
1629790140000|2021-08-24 07:29:00|87083.2|87058.2|87082.8|87057.8|87083.2|87058.2|87079|87054|47
1629790150000|2021-08-24 07:29:10|87082.4|87057.4|87078.5|87053.5|87094.8|87057.6|87078.1|87041.3|36
1629790160000|2021-08-24 07:29:20|87078.4|87053.4|87088.7|87038.7|87089.4|87054.9|87075.9|87038.7|35
1629790170000|2021-08-24 07:29:30|87088.9|87038.9|87084.7|87059.7|87090.4|87059.7|87077.7|87038.5|44
1629790180000|2021-08-24 07:29:40|87084.5|87059.5|87086.7|87061.7|87088|87063|87082.7|87057.7|49
1629790190000|2021-08-24 07:29:50|87086.6|87061.6|87087.8|87062.8|87088.4|87063.4|87085.2|87060.2|48
1629790200000|2021-08-24 07:30:00|87088|87063|87087.1|87062.1|87089|87064|87083.3|87058.3|54
1629790210000|2021-08-24 07:30:10|87087|87062|87086.2|87061.2|87089|87064|87085.4|87060.4|42
1629790220000|2021-08-24 07:30:20|87086.6|87061.6|87082.4|87057.4|87088.2|87063.2|87082|87057|41
1629790230000|2021-08-24 07:30:30|87082.5|87057.5|87078.8|87028.8|87096.5|87058.6|87064.4|87028|45
1629790240000|2021-08-24 07:30:40|87078.7|87028.7|87065.3|87040.3|87079.5|87041.6|87064.1|87028.7|40
1629790250000|2021-08-24 07:30:50|87065.6|87040.6|87074.2|87049.2|87084.1|87049.6|87063.4|87033.8|47
1629790260000|2021-08-24 07:31:00|87073.7|87048.7|87092.2|87042.2|87093.1|87055.6|87071.4|87041.9|53
1629790270000|2021-08-24 07:31:10|87092.9|87042.9|87077.6|87052.6|87093.3|87053.9|87077.6|87041.4|46
1629790280000|2021-08-24 07:31:20|87077.7|87052.7|87089.8|87039.8|87089.8|87054.2|87075.4|87038|40
1629790290000|2021-08-24 07:31:30|87088|87038|87074.8|87049.8|87088.6|87050.9|87072.6|87037.4|51
1629790300000|2021-08-24 07:31:40|87075.5|87050.5|87079.9|87054.9|87092.4|87056.5|87074.4|87042.4|45
1629790310000|2021-08-24 07:31:50|87079.8|87054.8|87093|87043|87093.3|87056.3|87079.8|87042.8|30
1629790320000|2021-08-24 07:32:00|87092.7|87042.7|87085.1|87060.1|87093.4|87060.1|87078.6|87042.6|37
1629790330000|2021-08-24 07:32:10|87084.9|87059.9|87091.5|87066.5|87091.5|87066.5|87084.8|87059.8|48
1629790340000|2021-08-24 07:32:20|87091.4|87066.4|87084.1|87059.1|87097.6|87067.5|87083.5|87046.6|49
1629790350000|2021-08-24 07:32:30|87084.2|87059.2|87080.5|87055.5|87084.2|87059.2|87078.5|87053.5|55
1629790360000|2021-08-24 07:32:40|87080.6|87055.6|87075.9|87050.9|87080.6|87055.6|87075.9|87050.9|33
1629790370000|2021-08-24 07:32:50|87075.7|87050.7|87076.7|87051.7|87077.3|87052.3|87075.5|87050.5|33
1629790380000|2021-08-24 07:33:00|87076.8|87051.8|87077.4|87052.4|87077.9|87052.9|87076.3|87051.3|21
1629790390000|2021-08-24 07:33:10|87078|87053|87087.4|87062.4|87088|87063|87077.5|87052.5|46
1629790400000|2021-08-24 07:33:20|87087.6|87062.6|87087.9|87062.9|87088|87063|87087.3|87062.3|26
1629790410000|2021-08-24 07:33:30|87087.7|87062.7|87086.9|87061.9|87088.2|87063.2|87086.5|87061.5|22
1629790420000|2021-08-24 07:33:40|87087|87062|87088.3|87063.3|87089.1|87064.1|87086.5|87061.5|24
1629790430000|2021-08-24 07:33:50|87088.4|87063.4|87090|87065|87103.5|87066.7|87087.2|87053.4|39
1629790440000|2021-08-24 07:34:00|87090.1|87065.1|87085.7|87060.7|87090.2|87065.2|87084.1|87059.1|42
1629790450000|2021-08-24 07:34:10|87085.8|87060.8|87085.1|87060.1|87086.2|87061.2|87084.8|87059.8|37
1629790460000|2021-08-24 07:34:20|87085.6|87060.6|87086.9|87061.9|87087.6|87062.6|87084.9|87059.9|36
1629790470000|2021-08-24 07:34:30|87086.7|87061.7|87087.1|87062.1|87087.3|87062.3|87086.6|87061.6|23
1629790480000|2021-08-24 07:34:40|87087.4|87062.4|87087.9|87062.9|87089.4|87064.4|87086.7|87061.7|30
1629790490000|2021-08-24 07:34:50|87088|87063|87081.7|87056.7|87089.4|87064.4|87081|87056|40
1629790500000|2021-08-24 07:35:00|87081.9|87056.9|87093.5|87068.5|87093.9|87068.9|87081.9|87056.9|40
1629790510000|2021-08-24 07:35:10|87093.7|87068.7|87092.3|87067.3|87095.1|87070.1|87091.9|87066.9|44
1629790520000|2021-08-24 07:35:20|87092.6|87067.6|87093.2|87068.2|87093.2|87068.2|87090.7|87065.7|37
1629790530000|2021-08-24 07:35:30|87092.8|87067.8|87090.9|87065.9|87105.4|87068.7|87090.2|87052.1|45
1629790540000|2021-08-24 07:35:40|87090.6|87065.6|87089.5|87064.5|87091.5|87066.5|87086.6|87061.6|55
1629790550000|2021-08-24 07:35:50|87089.9|87064.9|87106.5|87056.5|87106.5|87069.6|87084.3|87047.8|46
1629790560000|2021-08-24 07:36:00|87107.4|87057.4|87106.8|87056.8|87107.4|87069.6|87094.1|87056.1|31
1629790570000|2021-08-24 07:36:10|87106.6|87056.6|87100.2|87050.2|87107|87057|87099.8|87049.8|37
1629790580000|2021-08-24 07:36:20|87100.3|87050.3|87100.2|87050.2|87102.6|87052.6|87100|87050|36
1629790590000|2021-08-24 07:36:30|87100.3|87050.3|87103.5|87053.5|87103.9|87053.9|87100.3|87050.3|32
1629790600000|2021-08-24 07:36:40|87103.9|87053.9|87094.1|87069.1|87107.7|87069.7|87092.8|87053.6|34
1629790610000|2021-08-24 07:36:50|87094.3|87069.3|87110.3|87060.3|87111|87073.9|87091.6|87056.8|52
1629790620000|2021-08-24 07:37:00|87110.4|87060.4|87092.5|87067.5|87110.7|87073.7|87091.7|87059.1|56
1629790630000|2021-08-24 07:37:10|87092.6|87067.6|87106.2|87056.2|87107.9|87069.6|87092.4|87055.2|35
1629790640000|2021-08-24 07:37:20|87106.1|87056.1|87091.7|87066.7|87106.2|87069.3|87089.3|87056.1|45
1629790650000|2021-08-24 07:37:30|87091.4|87066.4|87096|87071|87097.5|87072.5|87089|87064|55
1629790660000|2021-08-24 07:37:40|87096.7|87071.7|87102.2|87052.2|87106.4|87071.7|87089.7|87052|50
1629790670000|2021-08-24 07:37:50|87102.4|87052.4|87086|87061|87102.4|87062.7|87084.9|87047.4|45
1629790680000|2021-08-24 07:38:00|87085.9|87060.9|87102.1|87052.1|87103|87065.5|87085.8|87051.3|48
1629790690000|2021-08-24 07:38:10|87102.6|87052.6|87089.4|87064.4|87103|87068.8|87089.4|87052.2|54
1629790700000|2021-08-24 07:38:20|87089.6|87064.6|87090|87065|87090.4|87065.4|87088.3|87063.3|26
1629790710000|2021-08-24 07:38:30|87090.1|87065.1|87085.2|87060.2|87100|87065.2|87084.5|87048.9|49
1629790720000|2021-08-24 07:38:40|87085.3|87060.3|87085|87060|87085.7|87060.7|87084.4|87059.4|30
1629790730000|2021-08-24 07:38:50|87085.1|87060.1|87091.9|87066.9|87103.4|87069.1|87085.1|87053.4|44
1629790740000|2021-08-24 07:39:00|87091.8|87066.8|87089.7|87064.7|87102.9|87067.8|87084.9|87052.9|50
1629790750000|2021-08-24 07:39:10|87089.8|87064.8|87107|87057|87107.6|87070.1|87089.8|87056.4|48
1629790760000|2021-08-24 07:39:20|87106.9|87056.9|87099.4|87074.4|87107.6|87074.4|87093.8|87056.3|46
1629790770000|2021-08-24 07:39:30|87099.6|87074.6|87099.2|87074.2|87100.9|87075.9|87098.5|87073.5|39
1629790780000|2021-08-24 07:39:40|87098.9|87073.9|87098.9|87073.9|87099.2|87074.2|87097.8|87072.8|27
1629790790000|2021-08-24 07:39:50|87099|87074|87103.9|87078.9|87103.9|87078.9|87099|87074|45
1629790800000|2021-08-24 07:40:00|87103.5|87078.5|87105.4|87080.4|87106.4|87081.4|87103.1|87078.1|29
1629790810000|2021-08-24 07:40:10|87105.5|87080.5|87099.3|87074.3|87121.7|87085.4|87099.2|87071.7|48
1629790820000|2021-08-24 07:40:20|87099.2|87074.2|87103.2|87078.2|87103.9|87078.9|87099.2|87074.2|46
1629790830000|2021-08-24 07:40:30|87103.5|87078.5|87104.2|87079.2|87104.2|87079.2|87103|87078|37
1629790840000|2021-08-24 07:40:40|87104.4|87079.4|87109.6|87084.6|87111.3|87086.3|87104.1|87079.1|43
1629790850000|2021-08-24 07:40:50|87109.7|87084.7|87115.1|87090.1|87116.1|87091.1|87109.2|87084.2|33
1629790860000|2021-08-24 07:41:00|87114.7|87089.7|87117.9|87092.9|87119.9|87094.9|87114.7|87089.7|44
1629790870000|2021-08-24 07:41:10|87118.2|87093.2|87119.2|87094.2|87119.5|87094.5|87116.1|87091.1|35
1629790880000|2021-08-24 07:41:20|87119.6|87094.6|87118.3|87093.3|87119.9|87094.9|87116.3|87091.3|41
1629790890000|2021-08-24 07:41:30|87118.4|87093.4|87111.9|87086.9|87118.7|87093.7|87110.4|87085.4|41
1629790900000|2021-08-24 07:41:40|87111.4|87086.4|87107.9|87082.9|87112.2|87087.2|87105.7|87080.7|44
1629790910000|2021-08-24 07:41:50|87107.6|87082.6|87105.8|87080.8|87107.8|87082.8|87104.9|87079.9|30
1629790920000|2021-08-24 07:42:00|87105.6|87080.6|87107.7|87082.7|87119|87084.7|87103.1|87069|44
1629790930000|2021-08-24 07:42:10|87107.6|87082.6|87110.2|87060.2|87119.5|87082.6|87102.6|87060.2|41
1629790940000|2021-08-24 07:42:20|87110.9|87060.9|87102|87077|87116.6|87078.6|87098.8|87060.8|45
1629790950000|2021-08-24 07:42:30|87101.7|87076.7|87100.4|87075.4|87104.9|87079.9|87100.4|87075.4|38
1629790960000|2021-08-24 07:42:40|87100.5|87075.5|87099.4|87074.4|87111.6|87075.8|87095.9|87060.7|48
1629790970000|2021-08-24 07:42:50|87099.1|87074.1|87099|87074|87100|87075|87098|87073|33
1629790980000|2021-08-24 07:43:00|87098.9|87073.9|87098.9|87073.9|87099.3|87074.3|87098.5|87073.5|24
1629790990000|2021-08-24 07:43:10|87099|87074|87096.9|87071.9|87099.6|87074.6|87096.3|87071.3|31
1629791000000|2021-08-24 07:43:20|87096.8|87071.8|87092.2|87042.2|87097|87072|87079.5|87042.2|51
1629791010000|2021-08-24 07:43:30|87091.5|87041.5|87090|87040|87092.1|87042.1|87089.9|87039.9|32
1629791020000|2021-08-24 07:43:40|87090.2|87040.2|87091.5|87041.5|87091.8|87041.8|87090.2|87040.2|27
1629791030000|2021-08-24 07:43:50|87091.4|87041.4|87095.6|87045.6|87095.6|87058.3|87080|87041.4|42
1629791040000|2021-08-24 07:44:00|87095.1|87045.1|87093.1|87043.1|87097.9|87056.7|87081.1|87043.1|43
1629791050000|2021-08-24 07:44:10|87093.3|87043.3|87092.9|87042.9|87093.8|87043.8|87092.1|87042.1|26
1629791060000|2021-08-24 07:44:20|87093.2|87043.2|87075.1|87050.1|87096|87058.1|87074.9|87036.7|45
1629791070000|2021-08-24 07:44:30|87075|87050|87087.7|87037.7|87088.9|87051|87074.9|87037.1|26
1629791080000|2021-08-24 07:44:40|87087.5|87037.5|87087.8|87037.8|87088.3|87038.3|87087.4|87037.4|25
1629791090000|2021-08-24 07:44:50|87088|87038|87075.6|87050.6|87088.8|87051.7|87073.8|87038|33
1629791100000|2021-08-24 07:45:00|87075.4|87050.4|87089|87039|87090.3|87052.8|87075.3|87038.6|36
1629791110000|2021-08-24 07:45:10|87088.8|87038.8|87080.7|87055.7|87094|87056.5|87077.5|87038.7|44
1629791120000|2021-08-24 07:45:20|87080.8|87055.8|87079.9|87054.9|87081|87056|87079.5|87054.5|33
1629791130000|2021-08-24 07:45:30|87079.8|87054.8|87079.9|87054.9|87080.8|87055.8|87079.6|87054.6|22
1629791140000|2021-08-24 07:45:40|87080|87055|87081.2|87056.2|87081.2|87056.2|87079.8|87054.8|27
1629791150000|2021-08-24 07:45:50|87081|87056|87075.5|87050.5|87087.6|87056|87074.5|87037.5|35
1629791160000|2021-08-24 07:46:00|87074|87049|87075|87050|87076.1|87051.1|87071.9|87046.9|50
1629791170000|2021-08-24 07:46:10|87075.7|87050.7|87079.1|87054.1|87081.8|87056.8|87075.7|87050.7|58
1629791180000|2021-08-24 07:46:20|87079.3|87054.3|87079.8|87054.8|87080.6|87055.6|87078.8|87053.8|42
1629791190000|2021-08-24 07:46:30|87079.7|87054.7|87083.9|87058.9|87095.4|87060.7|87079.7|87045|44
1629791200000|2021-08-24 07:46:40|87084|87059|87083.2|87058.2|87085.7|87060.7|87082.7|87057.7|42
1629791210000|2021-08-24 07:46:50|87082.9|87057.9|87093.1|87043.1|87094|87059.2|87080.1|87042.6|38
1629791220000|2021-08-24 07:47:00|87092.8|87042.8|87093.4|87043.4|87093.5|87043.5|87092|87042|25
1629791230000|2021-08-24 07:47:10|87093.7|87043.7|87092.7|87042.7|87093.7|87043.7|87092.5|87042.5|24
1629791240000|2021-08-24 07:47:20|87092.8|87042.8|87082.6|87057.6|87096.1|87059.3|87080.6|87042.8|48
1629791250000|2021-08-24 07:47:30|87082.8|87057.8|87082.5|87057.5|87083.2|87058.2|87081.9|87056.9|23
1629791260000|2021-08-24 07:47:40|87082.2|87057.2|87084|87059|87086.7|87061.7|87082.2|87057.2|28
1629791270000|2021-08-24 07:47:50|87085.2|87060.2|87084.9|87059.9|87087.8|87062.8|87084.6|87059.6|33
1629791280000|2021-08-24 07:48:00|87084.8|87059.8|87084.7|87059.7|87085.8|87060.8|87084.3|87059.3|25
1629791290000|2021-08-24 07:48:10|87084.6|87059.6|87078.2|87053.2|87084.7|87059.7|87077.7|87052.7|37
1629791300000|2021-08-24 07:48:20|87077.7|87052.7|87078.2|87053.2|87081.4|87056.4|87077.7|87052.7|39
1629791310000|2021-08-24 07:48:30|87077.7|87052.7|87078.8|87053.8|87081.2|87056.2|87076.8|87051.8|47
1629791320000|2021-08-24 07:48:40|87078.9|87053.9|87077.5|87052.5|87079.1|87054.1|87077.3|87052.3|19
1629791330000|2021-08-24 07:48:50|87077.3|87052.3|87077.3|87052.3|87078.2|87053.2|87077|87052|21
1629791340000|2021-08-24 07:49:00|87077.4|87052.4|87078|87053|87078.9|87053.9|87077.4|87052.4|32
1629791350000|2021-08-24 07:49:10|87078.1|87053.1|87088.8|87038.8|87089|87053.1|87075.6|87038.2|27
1629791360000|2021-08-24 07:49:20|87088.9|87038.9|87079.2|87054.2|87089.5|87055.7|87076.8|87038.9|36
1629791370000|2021-08-24 07:49:30|87079.1|87054.1|87076.8|87051.8|87079.1|87054.1|87076.1|87051.1|40
1629791380000|2021-08-24 07:49:40|87076.6|87051.6|87080.4|87055.4|87081|87056|87076.3|87051.3|47
1629791390000|2021-08-24 07:49:50|87080.3|87055.3|87078.5|87053.5|87080.9|87055.9|87076.7|87051.7|46
1629791400000|2021-08-24 07:50:00|87079|87054|87080|87055|87081.8|87056.8|87077.6|87052.6|48
1629791410000|2021-08-24 07:50:10|87079.9|87054.9|87081|87056|87081.2|87056.2|87079.9|87054.9|38
1629791420000|2021-08-24 07:50:20|87080.9|87055.9|87079.2|87054.2|87080.9|87055.9|87079.2|87054.2|28
1629791430000|2021-08-24 07:50:30|87079.6|87054.6|87079.1|87054.1|87079.6|87054.6|87078.7|87053.7|23
1629791440000|2021-08-24 07:50:40|87079.4|87054.4|87080.3|87055.3|87080.4|87055.4|87079.1|87054.1|21
1629791450000|2021-08-24 07:50:50|87080.5|87055.5|87080.4|87055.4|87080.5|87055.5|87079|87054|31
1629791460000|2021-08-24 07:51:00|87079.4|87054.4|87079|87054|87079.4|87054.4|87076|87051|47
1629791470000|2021-08-24 07:51:10|87079.2|87054.2|87079.3|87054.3|87079.9|87054.9|87077.6|87052.6|30
1629791480000|2021-08-24 07:51:20|87079|87054|87078.1|87053.1|87083.2|87058.2|87078.1|87053.1|44
1629791490000|2021-08-24 07:51:30|87078.3|87053.3|87078.7|87053.7|87080.3|87055.3|87077.9|87052.9|32
1629791500000|2021-08-24 07:51:40|87078.8|87053.8|87080.3|87055.3|87081.4|87056.4|87077.9|87052.9|34
1629791510000|2021-08-24 07:51:50|87078.7|87053.7|87079.2|87054.2|87081.6|87056.6|87078.7|87053.7|44
1629791520000|2021-08-24 07:52:00|87079.5|87054.5|87079.2|87054.2|87079.7|87054.7|87077.5|87052.5|25
1629791530000|2021-08-24 07:52:10|87079.5|87054.5|87080.3|87055.3|87081.8|87056.8|87079.3|87054.3|33
1629791540000|2021-08-24 07:52:20|87079.4|87054.4|87080.8|87055.8|87090.8|87056.3|87079.4|87040.8|16
1629791550000|2021-08-24 07:52:30|87081.2|87056.2|87080.9|87055.9|87082.4|87057.4|87080.8|87055.8|11
1629791560000|2021-08-24 07:52:40|87080.8|87055.8|87079.9|87054.9|87081.6|87056.6|87079.3|87054.3|35
1629791570000|2021-08-24 07:52:50|87081.1|87056.1|87080.4|87055.4|87082.6|87057.6|87080.2|87055.2|29
1629791580000|2021-08-24 07:53:00|87080.5|87055.5|87081.7|87056.7|87082.9|87057.9|87079|87054|43
1629791590000|2021-08-24 07:53:10|87082.1|87057.1|87086.3|87061.3|87086.3|87061.3|87081.7|87056.7|43
1629791600000|2021-08-24 07:53:20|87086.4|87061.4|87086|87061|87087.4|87062.4|87085.4|87060.4|21
1629791610000|2021-08-24 07:53:30|87085.9|87060.9|87085.7|87060.7|87086.4|87061.4|87084.2|87059.2|29
1629791620000|2021-08-24 07:53:40|87085.8|87060.8|87081.8|87056.8|87085.8|87060.8|87080.2|87055.2|31
1629791630000|2021-08-24 07:53:50|87077.1|87052.1|87076.7|87051.7|87079.5|87054.5|87075.6|87050.6|39
1629791640000|2021-08-24 07:54:00|87076.8|87051.8|87076|87051|87077.2|87052.2|87075.4|87050.4|26
1629791650000|2021-08-24 07:54:10|87075.4|87050.4|87083.7|87058.7|87085.6|87060.6|87075.2|87050.2|48
1629791660000|2021-08-24 07:54:20|87083.8|87058.8|87083.6|87058.6|87084.2|87059.2|87082.8|87057.8|36
1629791670000|2021-08-24 07:54:30|87083.8|87058.8|87083|87058|87083.8|87058.8|87081.6|87056.6|32
1629791680000|2021-08-24 07:54:40|87082.5|87057.5|87082|87057|87083.3|87058.3|87081.7|87056.7|35
1629791690000|2021-08-24 07:54:50|87082.4|87057.4|87075.6|87050.6|87082.5|87057.5|87075.6|87050.6|25
1629791700000|2021-08-24 07:55:00|87076|87051|87061.2|87011.2|87079.4|87051|87059.7|87009.7|56
1629791710000|2021-08-24 07:55:10|87061|87011|87059.8|87009.8|87061.2|87021.5|87044.5|87007.2|48
1629791720000|2021-08-24 07:55:20|87059.3|87009.3|87048.3|87023.3|87061.5|87024.1|87047.9|87008.8|41
1629791730000|2021-08-24 07:55:30|87048|87023|87057.1|87032.1|87069.8|87032.5|87048|87016.8|42
1629791740000|2021-08-24 07:55:40|87057|87032|87055.7|87030.7|87057.4|87032.4|87053.8|87028.8|38
1629791750000|2021-08-24 07:55:50|87056.3|87031.3|87047.7|87022.7|87060.1|87031.3|87047|87009.6|40
1629791760000|2021-08-24 07:56:00|87047.1|87022.1|87046.1|87021.1|87047.9|87022.9|87045.6|87020.6|23
1629791770000|2021-08-24 07:56:10|87046|87021|87047.9|87022.9|87048.1|87023.1|87045.3|87020.3|26
1629791780000|2021-08-24 07:56:20|87047.8|87022.8|87046|87021|87048.2|87023.2|87045.5|87020.5|35
1629791790000|2021-08-24 07:56:30|87046.7|87021.7|87064.7|87014.7|87067.8|87030.6|87046.5|87014.7|48
1629791800000|2021-08-24 07:56:40|87064.6|87014.6|87064.6|87014.6|87065|87015|87063.5|87013.5|40
1629791810000|2021-08-24 07:56:50|87064.7|87014.7|87057.6|87032.6|87066.3|87034|87052.7|87014.7|42
1629791820000|2021-08-24 07:57:00|87057.7|87032.7|87068|87043|87068|87043|87057.4|87032.4|45
1629791830000|2021-08-24 07:57:10|87081.3|87031.3|87068.6|87043.6|87082.6|87045.6|87067.9|87031.2|34
1629791840000|2021-08-24 07:57:20|87068.8|87043.8|87066.4|87041.4|87069.3|87044.3|87062.8|87037.8|33
1629791850000|2021-08-24 07:57:30|87067.2|87042.2|87066.7|87041.7|87069.6|87044.6|87066.7|87041.7|37
1629791860000|2021-08-24 07:57:40|87067.2|87042.2|87067.3|87042.3|87067.5|87042.5|87066.6|87041.6|21
1629791870000|2021-08-24 07:57:50|87066.4|87041.4|87078.3|87028.3|87078.3|87041.4|87065|87026.3|23
1629791880000|2021-08-24 07:58:00|87078.5|87028.5|87079.2|87029.2|87081|87031|87078|87028|35
1629791890000|2021-08-24 07:58:10|87079.7|87029.7|87078.5|87028.5|87079.7|87029.7|87073.6|87023.6|31
1629791900000|2021-08-24 07:58:20|87077.7|87027.7|87077.2|87027.2|87077.7|87027.7|87075.3|87025.3|42
1629791910000|2021-08-24 07:58:30|87076.9|87026.9|87077.1|87027.1|87077.5|87027.5|87072|87022|42
1629791920000|2021-08-24 07:58:40|87077.3|87027.3|87074.1|87024.1|87077.4|87027.4|87073.7|87023.7|30
1629791930000|2021-08-24 07:58:50|87074.2|87024.2|87070.8|87020.8|87074.5|87024.5|87070.5|87020.5|33
1629791940000|2021-08-24 07:59:00|87072.1|87022.1|87057.5|87032.5|87074.3|87033.9|87057.5|87017.1|45
1629791950000|2021-08-24 07:59:10|87060.6|87010.6|87050.1|87000.1|87060.6|87010.6|87045.3|86995.3|56
1629791960000|2021-08-24 07:59:20|87038|87013|87038.7|87013.7|87039.9|87014.9|87037.1|87012.1|28
1629791970000|2021-08-24 07:59:30|87051.1|87001.1|87058.3|87008.3|87058.5|87008.5|87049.4|86999.4|42
1629791980000|2021-08-24 07:59:40|87058|87008|87053.9|87003.9|87059.5|87009.5|87051.3|87001.3|40
1629791990000|2021-08-24 07:59:50|87053.6|87003.6|87053.1|87003.1|87053.6|87003.6|87051.7|87001.7|33
1629792000000|2021-08-24 08:00:00|87052.8|87002.8|87050.4|87000.4|87052.8|87002.8|87049.1|86999.1|35
1629792010000|2021-08-24 08:00:10|87050.3|87000.3|87059.9|87009.9|87059.9|87009.9|87049.9|86999.9|56
1629792020000|2021-08-24 08:00:20|87059.8|87009.8|87060.2|87010.2|87060.9|87010.9|87059.1|87009.1|36
1629792030000|2021-08-24 08:00:30|87060.3|87010.3|87058.2|87008.2|87060.5|87010.5|87052.4|87002.4|51
1629792040000|2021-08-24 08:00:40|87058.1|87008.1|87059.1|87009.1|87059.4|87009.4|87057.6|87007.6|38
1629792050000|2021-08-24 08:00:50|87059.3|87009.3|87056|87006|87059.9|87022.1|87045.5|87003.2|49
1629792060000|2021-08-24 08:01:00|87055.9|87005.9|87054.5|87004.5|87055.9|87018|87041.2|86998.7|49
1629792070000|2021-08-24 08:01:10|87052.5|87002.5|87053.4|87003.4|87055.7|87005.7|87051.1|87001.1|26
1629792080000|2021-08-24 08:01:20|87042.2|87017.2|87066.8|87016.8|87069.5|87027.8|87039.6|87014.6|37
1629792090000|2021-08-24 08:01:30|87069.8|87019.8|87066.2|87016.2|87070.3|87020.3|87066.2|87016.2|53
1629792100000|2021-08-24 08:01:40|87065.3|87015.3|87063.2|87013.2|87066|87016|87062.5|87012.5|44
1629792110000|2021-08-24 08:01:50|87063.1|87013.1|87060|87010|87064|87014|87059.2|87009.2|32
1629792120000|2021-08-24 08:02:00|87059.9|87009.9|87073.9|87023.9|87074|87024|87059.8|87009.8|36
1629792130000|2021-08-24 08:02:10|87070.2|87020.2|87068.6|87018.6|87070.5|87020.5|87066.2|87016.2|49
1629792140000|2021-08-24 08:02:20|87069|87019|87071.3|87021.3|87072.2|87022.2|87068.5|87018.5|42
1629792150000|2021-08-24 08:02:30|87070.9|87020.9|87070.5|87020.5|87071.3|87021.3|87069.6|87019.6|27
1629792160000|2021-08-24 08:02:40|87070.7|87020.7|87069|87019|87071.5|87021.5|87069|87019|23
1629792170000|2021-08-24 08:02:50|87069.6|87019.6|87074.4|87024.4|87074.5|87024.5|87069.1|87019.1|35
1629792180000|2021-08-24 08:03:00|87073.4|87023.4|87073.2|87023.2|87073.8|87023.8|87072.2|87022.2|25
1629792190000|2021-08-24 08:03:10|87073.4|87023.4|87088.8|87038.8|87088.8|87046.4|87069.1|87022.7|50
1629792200000|2021-08-24 08:03:20|87088.3|87038.3|87092.8|87042.8|87092.8|87052.4|87076.7|87036.7|46
1629792210000|2021-08-24 08:03:30|87092.6|87042.6|87082.2|87057.2|87092.9|87057.5|87080.4|87042|38
1629792220000|2021-08-24 08:03:40|87082.3|87057.3|87092.7|87042.7|87094.9|87057.5|87081.6|87040.2|40
1629792230000|2021-08-24 08:03:50|87093.1|87043.1|87091.8|87041.8|87098.5|87048.5|87089.4|87039.4|49
1629792240000|2021-08-24 08:04:00|87092.1|87042.1|87086.4|87036.4|87092.1|87042.1|87085.8|87035.8|44
1629792250000|2021-08-24 08:04:10|87086.3|87036.3|87086.9|87036.9|87087.3|87037.3|87086.2|87036.2|25
1629792260000|2021-08-24 08:04:20|87086.8|87036.8|87090.8|87040.8|87091|87050.9|87073.4|87036.4|37
1629792270000|2021-08-24 08:04:30|87090.7|87040.7|87093.7|87043.7|87094.4|87044.4|87090.7|87040.7|35
1629792280000|2021-08-24 08:04:40|87094.1|87044.1|87099|87049|87099|87049|87093.4|87043.4|29
1629792290000|2021-08-24 08:04:50|87098.1|87048.1|87096.2|87046.2|87098.6|87063.4|87083.9|87046|36
1629792300000|2021-08-24 08:05:00|87095.3|87045.3|87093.7|87043.7|87096.7|87046.7|87092.1|87042.1|48
1629792310000|2021-08-24 08:05:10|87093.8|87043.8|87093.4|87043.4|87094|87044|87092.9|87042.9|28
1629792320000|2021-08-24 08:05:20|87093.3|87043.3|87082.5|87032.5|87093.4|87043.4|87082|87032|43
1629792330000|2021-08-24 08:05:30|87082|87032|87075.4|87025.4|87082|87032|87074.6|87024.6|40
1629792340000|2021-08-24 08:05:40|87075.6|87025.6|87075.8|87025.8|87076.1|87026.1|87072.3|87022.3|35
1629792350000|2021-08-24 08:05:50|87075.9|87025.9|87067.7|87017.7|87079.1|87029.1|87066.1|87016.1|28
1629792360000|2021-08-24 08:06:00|87066.5|87016.5|87068.3|87018.3|87071.6|87021.6|87066.5|87016.5|51
1629792370000|2021-08-24 08:06:10|87068.4|87018.4|87068.1|87018.1|87069.4|87019.4|87067.3|87017.3|43
1629792380000|2021-08-24 08:06:20|87066.4|87016.4|87057.8|87007.8|87067.6|87017.6|87057.8|87007.8|50
1629792390000|2021-08-24 08:06:30|87057.9|87007.9|87057.1|87007.1|87058.5|87008.5|87057.1|87007.1|29
1629792400000|2021-08-24 08:06:40|87057.2|87007.2|87058.1|87008.1|87058.7|87008.7|87056.3|87006.3|42
1629792410000|2021-08-24 08:06:50|87057.6|87007.6|87041.2|86991.2|87058|87008|87029.1|86991.2|46
1629792420000|2021-08-24 08:07:00|87041.4|86991.4|87048.2|86998.2|87048.8|87011.1|87030.3|86991.4|47
1629792430000|2021-08-24 08:07:10|87048.8|86998.8|87038|86988|87048.8|86998.8|87023|86985.6|66
1629792440000|2021-08-24 08:07:20|87038.3|86988.3|87026.6|87001.6|87038.7|87001.7|87025.1|86987.2|33
1629792450000|2021-08-24 08:07:30|87025.9|87000.9|87037.3|86987.3|87038.2|87001.3|87023.4|86984.3|40
1629792460000|2021-08-24 08:07:40|87037.5|86987.5|87038.2|86988.2|87038.7|86988.7|87037|86987|34
1629792470000|2021-08-24 08:07:50|87038.4|86988.4|87022.1|86997.1|87038.4|87001|87022.1|86987.6|34
1629792480000|2021-08-24 08:08:00|87023.7|86998.7|87024|86999|87024.6|86999.6|87022.7|86997.7|42
1629792490000|2021-08-24 08:08:10|87023.7|86998.7|87021.4|86996.4|87025.8|87000.8|87021.4|86996.4|47
1629792500000|2021-08-24 08:08:20|87022.7|86997.7|87016.6|86991.6|87023.7|86998.7|87015.4|86990.4|43
1629792510000|2021-08-24 08:08:30|87016.1|86991.1|87012|86987|87016.7|86991.7|87011.4|86986.4|46
1629792520000|2021-08-24 08:08:40|87011.3|86986.3|87014.5|86989.5|87027.7|86993.2|87011.3|86976.2|46
1629792530000|2021-08-24 08:08:50|87014.2|86989.2|87026.9|87001.9|87026.9|87001.9|87014.2|86989.2|49
1629792540000|2021-08-24 08:09:00|87026.7|87001.7|87024.8|86999.8|87028.3|87003.3|87022.1|86997.1|58
1629792550000|2021-08-24 08:09:10|87026.1|87001.1|87026.5|87001.5|87027.5|87002.5|87021.8|86996.8|49
1629792560000|2021-08-24 08:09:20|87026.3|87001.3|87025.4|87000.4|87027.1|87002.1|87025.3|87000.3|33
1629792570000|2021-08-24 08:09:30|87025.3|87000.3|87024.5|86999.5|87026.1|87001.1|87024.5|86999.5|34
1629792580000|2021-08-24 08:09:40|87024.4|86999.4|87024.4|86999.4|87025.5|87000.5|87023.5|86998.5|36
1629792590000|2021-08-24 08:09:50|87024.3|86999.3|87025|87000|87025.9|87000.9|87020.6|86995.6|46
1629792600000|2021-08-24 08:10:00|87025.4|87000.4|87031.2|87006.2|87032.4|87007.4|87023.4|86998.4|46
1629792610000|2021-08-24 08:10:10|87031.6|87006.6|87031.8|87006.8|87032|87007|87029|87004|42
1629792620000|2021-08-24 08:10:20|87031.5|87006.5|87029.8|87004.8|87032.1|87007.1|87029.7|87004.7|38
1629792630000|2021-08-24 08:10:30|87030.2|87005.2|87031.6|87006.6|87032.6|87007.6|87029.3|87004.3|36
1629792640000|2021-08-24 08:10:40|87031.3|87006.3|87035.1|87010.1|87035.6|87010.6|87029.6|87004.6|41
1629792650000|2021-08-24 08:10:50|87034.8|87009.8|87043.3|87018.3|87047.3|87022.3|87034.8|87009.8|48
1629792660000|2021-08-24 08:11:00|87042.5|87017.5|87042.6|87017.6|87043.8|87018.8|87038.9|87013.9|49
1629792670000|2021-08-24 08:11:10|87042.9|87017.9|87036.5|87011.5|87042.9|87017.9|87034.4|87009.4|50
1629792680000|2021-08-24 08:11:20|87036.2|87011.2|87037.7|87012.7|87038.4|87013.4|87034.7|87009.7|39
1629792690000|2021-08-24 08:11:30|87037.6|87012.6|87035.6|87010.6|87037.6|87012.6|87034|87009|39
1629792700000|2021-08-24 08:11:40|87035.4|87010.4|87045.5|86995.5|87046.9|87010.5|87032.8|86995|52
1629792710000|2021-08-24 08:11:50|87044.9|86994.9|87044.4|86994.4|87045.4|86995.4|87044.1|86994.1|27
1629792720000|2021-08-24 08:12:00|87044.3|86994.3|87046.6|86996.6|87046.6|86996.6|87044.3|86994.3|30
1629792730000|2021-08-24 08:12:10|87046.4|86996.4|87037.9|87012.9|87050.3|87013.6|87037.8|86996.4|38
1629792740000|2021-08-24 08:12:20|87037.8|87012.8|87025|87000|87040.5|87012.8|87025|86988.4|38
1629792750000|2021-08-24 08:12:30|87026.1|87001.1|87028.5|87003.5|87028.7|87003.7|87025.3|87000.3|39
1629792760000|2021-08-24 08:12:40|87028.3|87003.3|87028.1|87003.1|87028.8|87003.8|87027.2|87002.2|27
1629792770000|2021-08-24 08:12:50|87028.3|87003.3|87029.2|87004.2|87030.4|87005.4|87028.2|87003.2|27
1629792780000|2021-08-24 08:13:00|87029.6|87004.6|87029.1|87004.1|87030.4|87005.4|87028.2|87003.2|34
1629792790000|2021-08-24 08:13:10|87027.7|87002.7|87032.1|87007.1|87032.5|87007.5|87027.6|87002.6|46
1629792800000|2021-08-24 08:13:20|87032.6|87007.6|87042.4|86992.4|87045.8|87007.6|87028.4|86991.3|46
1629792810000|2021-08-24 08:13:30|87042.5|86992.5|87042.7|86992.7|87045.1|86995.1|87041.8|86991.8|34
1629792820000|2021-08-24 08:13:40|87042.4|86992.4|87030.6|87005.6|87043.8|87007.9|87029.5|86992.4|43
1629792830000|2021-08-24 08:13:50|87030.4|87005.4|87030.1|87005.1|87030.6|87005.6|87028.9|87003.9|29
1629792840000|2021-08-24 08:14:00|87030|87005|87034|87009|87034|87009|87029.4|87004.4|25
1629792850000|2021-08-24 08:14:10|87033.9|87008.9|87032.3|87007.3|87033.9|87008.9|87028.3|87003.3|49
1629792860000|2021-08-24 08:14:20|87032|87007|87032.5|87007.5|87033.6|87008.6|87031.8|87006.8|41
1629792870000|2021-08-24 08:14:30|87032.9|87007.9|87033.2|87008.2|87033.9|87008.9|87032.4|87007.4|25
1629792880000|2021-08-24 08:14:40|87033.4|87008.4|87030.5|87005.5|87033.5|87008.5|87027.9|87002.9|34
1629792890000|2021-08-24 08:14:50|87030.8|87005.8|87031.7|87006.7|87032.4|87007.4|87029.5|87004.5|33
1629792900000|2021-08-24 08:15:00|87031.9|87006.9|87033.8|87008.8|87034.9|87009.9|87031.5|87006.5|36
1629792910000|2021-08-24 08:15:10|87033.7|87008.7|87032.7|87007.7|87034.6|87009.6|87032|87007|44
1629792920000|2021-08-24 08:15:20|87033.1|87008.1|87032.9|87007.9|87034.1|87009.1|87032.3|87007.3|20
1629792930000|2021-08-24 08:15:30|87032.3|87007.3|87032.5|87007.5|87033.9|87008.9|87032.1|87007.1|27
1629792940000|2021-08-24 08:15:40|87032.2|87007.2|87034.2|87009.2|87050.3|87011.6|87031.9|86998.1|34
1629792950000|2021-08-24 08:15:50|87033.6|87008.6|87036.2|87011.2|87036.9|87011.9|87033.6|87008.6|41
1629792960000|2021-08-24 08:16:00|87037.2|87012.2|87038.4|87013.4|87039.3|87014.3|87037|87012|28
1629792970000|2021-08-24 08:16:10|87038.8|87013.8|87038.2|87013.2|87038.8|87013.8|87036.4|87011.4|31
1629792980000|2021-08-24 08:16:20|87038.4|87013.4|87040.3|87015.3|87040.4|87015.4|87038.3|87013.3|31
1629792990000|2021-08-24 08:16:30|87040.5|87015.5|87037.5|87012.5|87040.5|87015.5|87037.5|87012.5|14
1629793000000|2021-08-24 08:16:40|87037.8|87012.8|87039|87014|87039|87014|87037.2|87012.2|16
1629793010000|2021-08-24 08:16:50|87038.3|87013.3|87036.9|87011.9|87052.8|87015.8|87034.2|87001.9|37
1629793020000|2021-08-24 08:17:00|87037.1|87012.1|87024.7|86999.7|87038.6|87013.6|87022.9|86986.3|41
1629793030000|2021-08-24 08:17:10|87025.1|87000.1|87027|86977|87034.9|87001|87013.3|86977|45
1629793040000|2021-08-24 08:17:20|87026|86976|87016.3|86991.3|87027.6|86991.3|87009.4|86974.2|45
1629793050000|2021-08-24 08:17:30|87016.8|86991.8|87013.9|86988.9|87016.8|86991.8|87011.7|86986.7|40
1629793060000|2021-08-24 08:17:40|87013|86988|87014.4|86989.4|87017.3|86992.3|87012.4|86987.4|37
1629793070000|2021-08-24 08:17:50|87014.7|86989.7|87014.5|86989.5|87016.6|86991.6|87014.5|86989.5|26
1629793080000|2021-08-24 08:18:00|87014.8|86989.8|87018|86993|87019.4|86994.4|87014.8|86989.8|37
1629793090000|2021-08-24 08:18:10|87018.5|86993.5|87021.3|86996.3|87021.5|86996.5|87016.5|86991.5|35
1629793100000|2021-08-24 08:18:20|87019.9|86994.9|87023.8|86998.8|87024.9|86999.9|87019.3|86994.3|29
1629793110000|2021-08-24 08:18:30|87024.2|86999.2|87020|86995|87024.5|86999.5|87019.5|86994.5|33
1629793120000|2021-08-24 08:18:40|87019.5|86994.5|87021|86996|87031.8|86996.3|87016|86981.8|45
1629793130000|2021-08-24 08:18:50|87021.2|86996.2|87021.6|86996.6|87023.5|86998.5|87020.7|86995.7|39
1629793140000|2021-08-24 08:19:00|87021.7|86996.7|87015|86990|87028.8|86996.7|87015|86978|43
1629793150000|2021-08-24 08:19:10|87015.5|86990.5|87016.1|86991.1|87016.1|86991.1|87015.1|86990.1|32
1629793160000|2021-08-24 08:19:20|87016.6|86991.6|87017.7|86992.7|87017.7|86992.7|87016.2|86991.2|33
1629793170000|2021-08-24 08:19:30|87017.6|86992.6|87014.3|86989.3|87028.2|86995.3|87014.2|86978|41
1629793180000|2021-08-24 08:19:40|87014.2|86989.2|87011.2|86986.2|87014.2|86989.2|87009.9|86984.9|41
1629793190000|2021-08-24 08:19:50|87010.7|86985.7|87006.8|86981.8|87020.9|86986.8|87006.6|86970.9|50
1629793200000|2021-08-24 08:20:00|87007.5|86982.5|87018.9|86993.9|87019.3|86994.3|87006.3|86981.3|50
1629793210000|2021-08-24 08:20:10|87019.3|86994.3|87018.2|86993.2|87019.5|86994.5|87018|86993|37
1629793220000|2021-08-24 08:20:20|87018.1|86993.1|87022.1|86997.1|87022.7|86997.7|87018.1|86993.1|33
1629793230000|2021-08-24 08:20:30|87022.4|86997.4|87018.7|86993.7|87022.4|86997.4|87017.1|86992.1|49
1629793240000|2021-08-24 08:20:40|87018.5|86993.5|87017.5|86992.5|87022.3|86997.3|87016|86991|51
1629793250000|2021-08-24 08:20:50|87016.3|86991.3|87014.1|86989.1|87016.8|86991.8|87010.5|86985.5|53
1629793260000|2021-08-24 08:21:00|87014.4|86989.4|87021.6|86996.6|87023.1|86998.1|87012.8|86987.8|51
1629793270000|2021-08-24 08:21:10|87021.5|86996.5|87021.2|86996.2|87023.7|86998.7|87020.3|86995.3|37
1629793280000|2021-08-24 08:21:20|87020.5|86995.5|87026.2|87001.2|87027.1|87002.1|87019.3|86994.3|44
1629793290000|2021-08-24 08:21:30|87026.5|87001.5|87023.6|86998.6|87028.1|87003.1|87022.9|86997.9|49
1629793300000|2021-08-24 08:21:40|87023.7|86998.7|87025.7|87000.7|87026.5|87001.5|87023.7|86998.7|36
1629793310000|2021-08-24 08:21:50|87025.9|87000.9|87030.8|87005.8|87031.2|87006.2|87025.7|87000.7|43
1629793320000|2021-08-24 08:22:00|87030.5|87005.5|87038.3|87013.3|87039.5|87014.5|87028.9|87003.9|48
1629793330000|2021-08-24 08:22:10|87038.2|87013.2|87065.4|87015.4|87066.4|87030.3|87037.1|87012.1|57
1629793340000|2021-08-24 08:22:20|87065.8|87015.8|87069.4|87019.4|87069.4|87035.7|87052.2|87015.4|48
1629793350000|2021-08-24 08:22:30|87069.1|87019.1|87065|87040|87071.3|87043.6|87064.8|87019|38
1629793360000|2021-08-24 08:22:40|87065.1|87040.1|87081.9|87031.9|87082.2|87045|87064.6|87030.5|25
1629793370000|2021-08-24 08:22:50|87081.1|87031.1|87089|87039|87089.4|87039.4|87081.1|87031.1|37
1629793380000|2021-08-24 08:23:00|87088.3|87038.3|87087.8|87037.8|87088.3|87051.5|87069.6|87034|53
1629793390000|2021-08-24 08:23:10|87076.2|87051.2|87075.6|87050.6|87077.2|87052.2|87075.5|87050.5|40
1629793400000|2021-08-24 08:23:20|87075.8|87050.8|87068|87043|87075.9|87050.9|87066.1|87041.1|51
1629793410000|2021-08-24 08:23:30|87067.8|87042.8|87071.9|87046.9|87072.8|87047.8|87067.8|87042.8|38
1629793420000|2021-08-24 08:23:40|87071.5|87046.5|87071.9|87046.9|87072.2|87047.2|87071.5|87046.5|18
1629793430000|2021-08-24 08:23:50|87070.1|87045.1|87063.4|87038.4|87080.9|87045.1|87063.4|87029.1|39
1629793440000|2021-08-24 08:24:00|87064.4|87039.4|87075.1|87025.1|87075.1|87041.6|87061.6|87023.8|56
1629793450000|2021-08-24 08:24:10|87067.1|87042.1|87076|87026|87080.6|87042.9|87067|87026|46
1629793460000|2021-08-24 08:24:20|87076.4|87026.4|87078.5|87028.5|87078.5|87028.5|87075.9|87025.9|34
1629793470000|2021-08-24 08:24:30|87078.4|87028.4|87077.1|87027.1|87081|87031|87077.1|87027.1|43
1629793480000|2021-08-24 08:24:40|87077.2|87027.2|87077.1|87027.1|87077.4|87027.4|87075.8|87025.8|29
1629793490000|2021-08-24 08:24:50|87077.2|87027.2|87085.3|87035.3|87086.1|87048.2|87068.4|87027.2|36
1629793500000|2021-08-24 08:25:00|87084.1|87034.1|87074.8|87049.8|87087.1|87050.6|87074.6|87034.1|43
1629793510000|2021-08-24 08:25:10|87074.2|87049.2|87075.3|87050.3|87075.7|87050.7|87073.6|87048.6|31
1629793520000|2021-08-24 08:25:20|87075.2|87050.2|87084|87059|87095.8|87059.2|87075.2|87044.8|46
1629793530000|2021-08-24 08:25:30|87083.3|87058.3|87088.9|87038.9|87090.3|87058.3|87077.4|87038.4|39
1629793540000|2021-08-24 08:25:40|87089|87039|87062.2|87037.2|87089|87051.9|87061.9|87024.8|43
1629793550000|2021-08-24 08:25:50|87062.3|87037.3|87071.5|87021.5|87072.7|87037.3|87059.7|87021.1|37
1629793560000|2021-08-24 08:26:00|87072|87022|87074.4|87024.4|87078.4|87040.4|87062.4|87022|32
1629793570000|2021-08-24 08:26:10|87074.5|87024.5|87074.8|87024.8|87075.6|87025.6|87073.1|87023.1|27
1629793580000|2021-08-24 08:26:20|87075.2|87025.2|87077|87027|87078.6|87041.5|87064.4|87025|36
1629793590000|2021-08-24 08:26:30|87077.2|87027.2|87070.5|87045.5|87077.7|87045.7|87062.8|87025.3|40
1629793600000|2021-08-24 08:26:40|87070.3|87045.3|87076.1|87051.1|87088.8|87051.1|87069.6|87031.9|34
1629793610000|2021-08-24 08:26:50|87076.6|87051.6|87081.5|87031.5|87081.6|87052.1|87064.7|87028.3|52
1629793620000|2021-08-24 08:27:00|87081.2|87031.2|87065.4|87040.4|87082.3|87046.3|87064.2|87031.2|44
1629793630000|2021-08-24 08:27:10|87065|87040|87062|87037|87072.2|87040|87054|87019.3|52
1629793640000|2021-08-24 08:27:20|87061.6|87036.6|87062|87037|87063.1|87038.1|87059.5|87034.5|35
1629793650000|2021-08-24 08:27:30|87061|87036|87058.3|87033.3|87072|87037|87057.6|87020.9|46
1629793660000|2021-08-24 08:27:40|87059.2|87034.2|87065.9|87040.9|87077.1|87040.9|87059.2|87024.4|37
1629793670000|2021-08-24 08:27:50|87065.3|87040.3|87053.8|87028.8|87071.6|87040.3|87052.6|87012.6|55
1629793680000|2021-08-24 08:28:00|87053.7|87028.7|87060.3|87035.3|87069.7|87036.6|87053.6|87019.7|43
1629793690000|2021-08-24 08:28:10|87061.1|87036.1|87059.2|87034.2|87062.1|87037.1|87059.2|87034.2|32
1629793700000|2021-08-24 08:28:20|87060.2|87035.2|87077.4|87027.4|87077.4|87041.5|87059.9|87027.4|33
1629793710000|2021-08-24 08:28:30|87077.2|87027.2|87065.6|87040.6|87078.4|87041.9|87062|87027.2|38
1629793720000|2021-08-24 08:28:40|87065.8|87040.8|87069.2|87044.2|87069.2|87044.2|87065.6|87040.6|27
1629793730000|2021-08-24 08:28:50|87068.9|87043.9|87068.2|87043.2|87069.1|87044.1|87067.3|87042.3|23
1629793740000|2021-08-24 08:29:00|87067.8|87042.8|87063.8|87038.8|87067.8|87042.8|87061.3|87036.3|42
1629793750000|2021-08-24 08:29:10|87063.7|87038.7|87068.6|87043.6|87080|87043.7|87062.7|87029.8|34
1629793760000|2021-08-24 08:29:20|87068.7|87043.7|87068.5|87043.5|87068.8|87043.8|87067.6|87042.6|14
1629793770000|2021-08-24 08:29:30|87068.6|87043.6|87073.5|87048.5|87073.5|87048.5|87068.6|87043.6|36
1629793780000|2021-08-24 08:29:40|87073.2|87048.2|87071.9|87046.9|87073.5|87048.5|87071.5|87046.5|26
1629793790000|2021-08-24 08:29:50|87072.2|87047.2|87069.6|87044.6|87080.5|87048|87062.6|87028|42
1629793800000|2021-08-24 08:30:00|87070.9|87045.9|87068.3|87043.3|87070.9|87045.9|87065.6|87040.6|42
1629793810000|2021-08-24 08:30:10|87068.5|87043.5|87056.5|87031.5|87077.7|87043.5|87055.4|87025.9|48
1629793820000|2021-08-24 08:30:20|87056.3|87031.3|87071|87021|87072.3|87033.4|87055.5|87019.5|39
1629793830000|2021-08-24 08:30:30|87071.7|87021.7|87071|87021|87072.6|87035|87057.6|87019.9|33
1629793840000|2021-08-24 08:30:40|87070.8|87020.8|87070.8|87020.8|87071.5|87021.5|87069.5|87019.5|41
1629793850000|2021-08-24 08:30:50|87070.2|87020.2|87065.3|87015.3|87071.3|87031.8|87051|87014.8|39
1629793860000|2021-08-24 08:31:00|87063.7|87013.7|87053|87028|87065.1|87028.2|87052.8|87012.9|33
1629793870000|2021-08-24 08:31:10|87052.7|87027.7|87048.8|87023.8|87060.8|87027.7|87045.8|87009.8|34
1629793880000|2021-08-24 08:31:20|87050.9|87025.9|87054.6|87029.6|87069.4|87032|87050.9|87017.1|42
1629793890000|2021-08-24 08:31:30|87054.1|87029.1|87054.6|87029.6|87056.6|87031.6|87054.1|87029.1|31
1629793900000|2021-08-24 08:31:40|87054.7|87029.7|87060.6|87035.6|87073.3|87036.5|87054.7|87017|40
1629793910000|2021-08-24 08:31:50|87060.5|87035.5|87062.4|87037.4|87062.8|87037.8|87060|87035|40
1629793920000|2021-08-24 08:32:00|87062.7|87037.7|87076.4|87026.4|87076.4|87040.4|87061.3|87024.1|44
1629793930000|2021-08-24 08:32:10|87077.2|87027.2|87073.5|87048.5|87082.6|87051.1|87068.9|87026|48
1629793940000|2021-08-24 08:32:20|87072.5|87047.5|87087.1|87037.1|87087.8|87049.8|87072.5|87035.7|46
1629793950000|2021-08-24 08:32:30|87086.7|87036.7|87086.5|87036.5|87087.2|87037.2|87086.1|87036.1|26
1629793960000|2021-08-24 08:32:40|87087.2|87037.2|87090.4|87040.4|87090.4|87040.4|87086.6|87036.6|28
1629793970000|2021-08-24 08:32:50|87090.3|87040.3|87076.8|87051.8|87090.8|87053.5|87075.4|87033.5|39
1629793980000|2021-08-24 08:33:00|87076.9|87051.9|87078.6|87053.6|87081.3|87056.3|87076|87051|40
1629793990000|2021-08-24 08:33:10|87078.3|87053.3|87081.2|87056.2|87082|87057|87078.3|87053.3|39
1629794000000|2021-08-24 08:33:20|87080.1|87055.1|87095.8|87045.8|87097.9|87059.9|87080.1|87043.2|51
1629794010000|2021-08-24 08:33:30|87096.1|87046.1|87083.2|87058.2|87096.1|87060.7|87082.5|87044.5|48
1629794020000|2021-08-24 08:33:40|87082.9|87057.9|87080.7|87055.7|87092.1|87058.1|87078.7|87042.1|46
1629794030000|2021-08-24 08:33:50|87081|87056|87082|87057|87083|87058|87080.7|87055.7|38
1629794040000|2021-08-24 08:34:00|87081.6|87056.6|87081.9|87056.9|87086.1|87061.1|87080.7|87055.7|48
1629794050000|2021-08-24 08:34:10|87082|87057|87079.4|87054.4|87082.7|87057.7|87079.4|87054.4|32
1629794060000|2021-08-24 08:34:20|87078.3|87053.3|87093.3|87043.3|87094.6|87062.1|87078.3|87042.7|41
1629794070000|2021-08-24 08:34:30|87093.5|87043.5|87081.2|87056.2|87093.5|87058.2|87078.1|87043.5|32
1629794080000|2021-08-24 08:34:40|87080.7|87055.7|87076.8|87051.8|87094.9|87058.2|87076.8|87039.8|52
1629794090000|2021-08-24 08:34:50|87077|87052|87085|87060|87092.7|87060|87075.4|87040.1|51
1629794100000|2021-08-24 08:35:00|87083.9|87058.9|87081.3|87056.3|87086.1|87061.1|87081.2|87056.2|57
1629794110000|2021-08-24 08:35:10|87081.1|87056.1|87082.3|87057.3|87083.1|87058.1|87079.3|87054.3|44
1629794120000|2021-08-24 08:35:20|87082.6|87057.6|87082.3|87057.3|87083.5|87058.5|87082|87057|33
1629794130000|2021-08-24 08:35:30|87081.8|87056.8|87082.9|87057.9|87083.3|87058.3|87081.3|87056.3|24
1629794140000|2021-08-24 08:35:40|87083.1|87058.1|87083.4|87058.4|87084.1|87059.1|87081.8|87056.8|31
1629794150000|2021-08-24 08:35:50|87083.5|87058.5|87081.1|87056.1|87083.5|87058.5|87080.5|87055.5|40
1629794160000|2021-08-24 08:36:00|87080.6|87055.6|87081|87056|87083.2|87058.2|87077.7|87052.7|43
1629794170000|2021-08-24 08:36:10|87081.2|87056.2|87082.6|87057.6|87083.4|87058.4|87080.9|87055.9|33
1629794180000|2021-08-24 08:36:20|87082.2|87057.2|87082|87057|87084.1|87059.1|87081.9|87056.9|38
1629794190000|2021-08-24 08:36:30|87082.3|87057.3|87091.9|87041.9|87094.4|87057.4|87078.3|87040.1|37
1629794200000|2021-08-24 08:36:40|87091.4|87041.4|87079.7|87054.7|87092.4|87055|87079.1|87040.2|31
1629794210000|2021-08-24 08:36:50|87079.9|87054.9|87078.6|87053.6|87079.9|87054.9|87077|87052|48
1629794220000|2021-08-24 08:37:00|87079.4|87054.4|87072.2|87047.2|87080.2|87055.2|87072.2|87047.2|51
1629794230000|2021-08-24 08:37:10|87085.9|87035.9|87079.7|87029.7|87085.9|87043|87067.8|87027.9|49
1629794240000|2021-08-24 08:37:20|87080|87030|87080.2|87030.2|87081.3|87031.3|87079.6|87029.6|40
1629794250000|2021-08-24 08:37:30|87080.5|87030.5|87086.4|87036.4|87086.4|87048.6|87069.7|87029.7|36
1629794260000|2021-08-24 08:37:40|87087|87037|87082.5|87032.5|87087|87050.5|87068.5|87031.9|52
1629794270000|2021-08-24 08:37:50|87082.2|87032.2|87067.7|87042.7|87082.5|87043.9|87067.7|87029.8|32
1629794280000|2021-08-24 08:38:00|87068|87043|87069.3|87044.3|87070.5|87045.5|87067.4|87042.4|39
1629794290000|2021-08-24 08:38:10|87069.7|87044.7|87067.4|87042.4|87069.7|87044.7|87064.4|87039.4|39
1629794300000|2021-08-24 08:38:20|87066.4|87041.4|87072.5|87047.5|87073.5|87048.5|87065|87040|58
1629794310000|2021-08-24 08:38:30|87072.3|87047.3|87066.1|87041.1|87076.9|87051.9|87065.3|87040.3|57
1629794320000|2021-08-24 08:38:40|87067.8|87042.8|87066.8|87041.8|87079.8|87042.8|87065.7|87026.8|32
1629794330000|2021-08-24 08:38:50|87066.9|87041.9|87089.6|87039.6|87090.1|87053.9|87065.6|87038.9|49
1629794340000|2021-08-24 08:39:00|87076.2|87051.2|87075.7|87050.7|87078.1|87053.1|87075.7|87050.7|44
1629794350000|2021-08-24 08:39:10|87075.4|87050.4|87068.7|87043.7|87082.3|87050.8|87068.7|87028.8|43
1629794360000|2021-08-24 08:39:20|87068.9|87043.9|87069.3|87044.3|87070.7|87045.7|87067.3|87042.3|40
1629794370000|2021-08-24 08:39:30|87069.6|87044.6|87089.4|87039.4|87090.1|87053.7|87069.5|87035.3|48
1629794380000|2021-08-24 08:39:40|87089.8|87039.8|87075.7|87050.7|87089.8|87052.7|87074.5|87036.7|45
1629794390000|2021-08-24 08:39:50|87075.9|87050.9|87087.8|87037.8|87088.4|87051.3|87073.2|87035.5|40
1629794400000|2021-08-24 08:40:00|87087.7|87037.7|87093.1|87043.1|87093.5|87057.6|87077.2|87035.8|51
1629794410000|2021-08-24 08:40:10|87093.3|87043.3|87091.3|87041.3|87094.1|87055|87078.6|87041.3|38
1629794420000|2021-08-24 08:40:20|87091.7|87041.7|87090.6|87040.6|87092.3|87042.3|87090.2|87040.2|35
1629794430000|2021-08-24 08:40:30|87090.5|87040.5|87074.7|87049.7|87092|87051.3|87073.9|87040.1|32
1629794440000|2021-08-24 08:40:40|87075.3|87050.3|87076.3|87051.3|87092.9|87052.2|87074.4|87037.2|53
1629794450000|2021-08-24 08:40:50|87076.6|87051.6|87081.6|87056.6|87094.4|87057.5|87076|87042.9|43
1629794460000|2021-08-24 08:41:00|87082.8|87057.8|87081.9|87056.9|87084|87059|87077.6|87052.6|38
1629794470000|2021-08-24 08:41:10|87082|87057|87077.7|87052.7|87091.7|87058.6|87077.6|87039.8|51
1629794480000|2021-08-24 08:41:20|87077.4|87052.4|87086.3|87036.3|87091.3|87053.3|87066.9|87030|59
1629794490000|2021-08-24 08:41:30|87085.9|87035.9|87069.9|87044.9|87086.8|87045.4|87069.9|87031|44
1629794500000|2021-08-24 08:41:40|87068.9|87043.9|87065.6|87040.6|87069.1|87044.1|87064.2|87039.2|46
1629794510000|2021-08-24 08:41:50|87063.9|87038.9|87073.9|87023.9|87075|87040|87061.4|87023.4|47
1629794520000|2021-08-24 08:42:00|87074|87024|87058.8|87008.8|87075.1|87038.7|87045.8|87008.1|57
1629794530000|2021-08-24 08:42:10|87057.4|87007.4|87044.7|87019.7|87058.5|87021.2|87043.8|87007.4|49
1629794540000|2021-08-24 08:42:20|87044.6|87019.6|87044.3|87019.3|87044.9|87019.9|87043.8|87018.8|31
1629794550000|2021-08-24 08:42:30|87044.5|87019.5|87060.1|87010.1|87060.8|87024.9|87043.9|87010.1|34
1629794560000|2021-08-24 08:42:40|87059.6|87009.6|87047.4|87022.4|87060.8|87023.4|87047.4|87009.6|29
1629794570000|2021-08-24 08:42:50|87047.5|87022.5|87048.7|87023.7|87048.9|87023.9|87047.5|87022.5|19
1629794580000|2021-08-24 08:43:00|87048.5|87023.5|87044.4|87019.4|87063|87025.5|87044.4|87009|37
1629794590000|2021-08-24 08:43:10|87046.9|87021.9|87045.9|87020.9|87056.1|87021.9|87044.6|87006.1|37
1629794600000|2021-08-24 08:43:20|87046.1|87021.1|87045.5|87020.5|87047.3|87022.3|87043.8|87018.8|33
1629794610000|2021-08-24 08:43:30|87046.4|87021.4|87048.3|87023.3|87049.6|87024.6|87045.9|87020.9|45
1629794620000|2021-08-24 08:43:40|87048.4|87023.4|87042|87017|87048.5|87023.5|87041.1|87016.1|46
1629794630000|2021-08-24 08:43:50|87041.8|87016.8|87043.6|87018.6|87044.4|87019.4|87041.3|87016.3|38
1629794640000|2021-08-24 08:44:00|87043.4|87018.4|87045.3|87020.3|87045.6|87020.6|87043.2|87018.2|42
1629794650000|2021-08-24 08:44:10|87045.5|87020.5|87050.7|87025.7|87051|87026|87045.1|87020.1|33
1629794660000|2021-08-24 08:44:20|87049.8|87024.8|87047.6|87022.6|87052.7|87027.7|87047.2|87022.2|41
1629794670000|2021-08-24 08:44:30|87048.7|87023.7|87047.5|87022.5|87048.7|87023.7|87047.2|87022.2|26
1629794680000|2021-08-24 08:44:40|87047.6|87022.6|87051|87026|87051|87026|87047.2|87022.2|23
1629794690000|2021-08-24 08:44:50|87049.6|87024.6|87048.3|87023.3|87051.1|87026.1|87047.7|87022.7|34
1629794700000|2021-08-24 08:45:00|87048.9|87023.9|87048.2|87023.2|87050.6|87025.6|87047.6|87022.6|34
1629794710000|2021-08-24 08:45:10|87048|87023|87051.8|87026.8|87063.6|87026.8|87048|87013.6|22
1629794720000|2021-08-24 08:45:20|87053.1|87028.1|87063.9|87013.9|87063.9|87028.5|87049.3|87013.9|37
1629794730000|2021-08-24 08:45:30|87065.3|87015.3|87051.3|87026.3|87065.4|87029|87050.9|87014.7|27
1629794740000|2021-08-24 08:45:40|87051.2|87026.2|87050.8|87025.8|87051.6|87026.6|87050|87025|28
1629794750000|2021-08-24 08:45:50|87051.1|87026.1|87048.4|87023.4|87051.2|87026.2|87048.4|87023.4|27
1629794760000|2021-08-24 08:46:00|87048.7|87023.7|87042.1|87017.1|87056.6|87023.7|87042.1|87006.6|32
1629794770000|2021-08-24 08:46:10|87042.4|87017.4|87042|87017|87042.5|87017.5|87041.8|87016.8|18
1629794780000|2021-08-24 08:46:20|87040.6|87015.6|87038.2|87013.2|87040.6|87015.6|87037.8|87012.8|22
1629794790000|2021-08-24 08:46:30|87038.3|87013.3|87034|87009|87038.3|87013.3|87034|87009|20
1629794800000|2021-08-24 08:46:40|87034.1|87009.1|87030.5|87005.5|87034.7|87009.7|87030.2|87005.2|39
1629794810000|2021-08-24 08:46:50|87030.7|87005.7|87030.5|87005.5|87032.1|87007.1|87030.3|87005.3|27
1629794820000|2021-08-24 08:47:00|87030.6|87005.6|87039|87014|87039|87014|87030.6|87005.6|33
1629794830000|2021-08-24 08:47:10|87038.3|87013.3|87037.3|87012.3|87041|87016|87037.3|87012.3|45
1629794840000|2021-08-24 08:47:20|87037.5|87012.5|87033.3|87008.3|87048.4|87016.2|87033.3|86997.7|51
1629794850000|2021-08-24 08:47:30|87034.1|87009.1|87031.3|87006.3|87035.3|87010.3|87030.5|87005.5|48
1629794860000|2021-08-24 08:47:40|87031.4|87006.4|87025.4|87000.4|87038.7|87006.7|87024.8|86986.9|38
1629794870000|2021-08-24 08:47:50|87025.3|87000.3|87031.5|87006.5|87032|87007|87025.3|87000.3|46
1629794880000|2021-08-24 08:48:00|87031.4|87006.4|87032.6|87007.6|87032.9|87007.9|87030.5|87005.5|36
1629794890000|2021-08-24 08:48:10|87032.7|87007.7|87030.4|87005.4|87032.7|87007.7|87030.4|87005.4|26
1629794900000|2021-08-24 08:48:20|87030.3|87005.3|87031.1|87006.1|87031.7|87006.7|87030|87005|18
1629794910000|2021-08-24 08:48:30|87031.3|87006.3|87025|87000|87031.3|87006.3|87024.4|86999.4|37
1629794920000|2021-08-24 08:48:40|87025.1|87000.1|87024.5|86999.5|87025.1|87000.1|87021.6|86996.6|33
1629794930000|2021-08-24 08:48:50|87024.4|86999.4|87024.5|86999.5|87025.2|87000.2|87024.4|86999.4|23
1629794940000|2021-08-24 08:49:00|87024.4|86999.4|87025.9|87000.9|87025.9|87000.9|87021.5|86996.5|43
1629794950000|2021-08-24 08:49:10|87025.6|87000.6|87026.1|87001.1|87026.6|87001.6|87025.4|87000.4|23
1629794960000|2021-08-24 08:49:20|87026|87001|87024|86999|87026|87001|87023.5|86998.5|26
1629794970000|2021-08-24 08:49:30|87023.9|86998.9|87025.8|87000.8|87025.8|87000.8|87023.7|86998.7|10
1629794980000|2021-08-24 08:49:40|87036.6|86986.6|87024.6|86999.6|87036.6|87000.4|87024.5|86986.6|24
1629794990000|2021-08-24 08:49:50|87024.5|86999.5|87021.1|86996.1|87025.4|87000.4|87020.4|86995.4|29
1629795000000|2021-08-24 08:50:00|87021.8|86996.8|87022.7|86997.7|87023.8|86998.8|87021.2|86996.2|27
1629795010000|2021-08-24 08:50:10|87023.4|86998.4|87025.7|87000.7|87025.7|87000.7|87022.4|86997.4|35
1629795020000|2021-08-24 08:50:20|87025.4|87000.4|87026.1|87001.1|87028.5|87003.5|87025.1|87000.1|34
1629795030000|2021-08-24 08:50:30|87025.5|87000.5|87028.4|87003.4|87028.6|87003.6|87025.5|87000.5|21
1629795040000|2021-08-24 08:50:40|87028.2|87003.2|87045.6|87020.6|87056.6|87021.6|87027.5|87002.5|53
1629795050000|2021-08-24 08:50:50|87045.4|87020.4|87042.6|87017.6|87056.9|87021.3|87041.8|87004.2|36
1629795060000|2021-08-24 08:51:00|87044.2|87019.2|87040.6|87015.6|87053.1|87020.7|87039.6|87003.1|37
1629795070000|2021-08-24 08:51:10|87040.3|87015.3|87040.7|87015.7|87041.1|87016.1|87039.5|87014.5|32
1629795080000|2021-08-24 08:51:20|87040.8|87015.8|87042.3|87017.3|87042.5|87017.5|87040.8|87015.8|24
1629795090000|2021-08-24 08:51:30|87042.9|87017.9|87053.3|87028.3|87057.7|87032.7|87042.5|87017.5|34
1629795100000|2021-08-24 08:51:40|87052.4|87027.4|87048.7|87023.7|87054.6|87029.6|87047.2|87022.2|44
1629795110000|2021-08-24 08:51:50|87048.6|87023.6|87051|87026|87051.1|87026.1|87047.8|87022.8|42
1629795120000|2021-08-24 08:52:00|87051.2|87026.2|87050.8|87025.8|87051.9|87026.9|87049.5|87024.5|35
1629795130000|2021-08-24 08:52:10|87051.1|87026.1|87051.3|87026.3|87052.3|87027.3|87050.8|87025.8|26
1629795140000|2021-08-24 08:52:20|87051.4|87026.4|87051.7|87026.7|87062|87027.1|87049.3|87011.3|34
1629795150000|2021-08-24 08:52:30|87051|87026|87052.2|87027.2|87052.6|87027.6|87050.8|87025.8|14
1629795160000|2021-08-24 08:52:40|87051.9|87026.9|87067.8|87017.8|87070.3|87035.7|87051.9|87017.5|45
1629795170000|2021-08-24 08:52:50|87067.9|87017.9|87056.7|87031.7|87067.9|87032.7|87056.5|87017.8|26
1629795180000|2021-08-24 08:53:00|87056.6|87031.6|87055.4|87030.4|87057.8|87032.8|87055.4|87030.4|34
1629795190000|2021-08-24 08:53:10|87056.8|87031.8|87061.3|87036.3|87061.6|87036.6|87056.8|87031.8|34
1629795200000|2021-08-24 08:53:20|87061.4|87036.4|87071.8|87046.8|87071.9|87046.9|87060.2|87035.2|48
1629795210000|2021-08-24 08:53:30|87071.6|87046.6|87069.2|87044.2|87071.9|87046.9|87069.1|87044.1|35
1629795220000|2021-08-24 08:53:40|87069.3|87044.3|87072.4|87047.4|87082.2|87048.8|87068.3|87032.1|41
1629795230000|2021-08-24 08:53:50|87072.7|87047.7|87073.6|87048.6|87073.7|87048.7|87071.4|87046.4|31
1629795240000|2021-08-24 08:54:00|87073.7|87048.7|87071.8|87046.8|87074.1|87049.1|87071.4|87046.4|42
1629795250000|2021-08-24 08:54:10|87071.9|87046.9|87085.8|87060.8|87088.1|87063.1|87071.4|87046.4|53
1629795260000|2021-08-24 08:54:20|87084.9|87059.9|87086.2|87061.2|87087.9|87062.9|87084.9|87059.9|34
1629795270000|2021-08-24 08:54:30|87086.4|87061.4|87078.6|87053.6|87087.6|87062.6|87077.5|87052.5|42
1629795280000|2021-08-24 08:54:40|87078.5|87053.5|87079.1|87054.1|87081.2|87056.2|87077.1|87052.1|47
1629795290000|2021-08-24 08:54:50|87079.3|87054.3|87075.3|87050.3|87082|87057|87073|87048|40
1629795300000|2021-08-24 08:55:00|87076.6|87051.6|87073.5|87048.5|87078.1|87053.1|87072.6|87047.6|41
1629795310000|2021-08-24 08:55:10|87073.6|87048.6|87074.9|87049.9|87074.9|87049.9|87071.2|87046.2|52
1629795320000|2021-08-24 08:55:20|87075.3|87050.3|87072.9|87047.9|87075.3|87050.3|87072.8|87047.8|32
1629795330000|2021-08-24 08:55:30|87073|87048|87073.1|87048.1|87074|87049|87072.6|87047.6|25
1629795340000|2021-08-24 08:55:40|87073.2|87048.2|87075.2|87050.2|87078.8|87053.8|87071.7|87046.7|42
1629795350000|2021-08-24 08:55:50|87075.9|87050.9|87077.8|87052.8|87078.6|87053.6|87074.9|87049.9|39
1629795360000|2021-08-24 08:56:00|87078|87053|87076.8|87051.8|87079.4|87054.4|87075.9|87050.9|34
1629795370000|2021-08-24 08:56:10|87076.6|87051.6|87078.9|87053.9|87079.5|87054.5|87076.4|87051.4|33
1629795380000|2021-08-24 08:56:20|87078.3|87053.3|87078.1|87053.1|87078.7|87053.7|87077.2|87052.2|31
1629795390000|2021-08-24 08:56:30|87077.9|87052.9|87075.2|87050.2|87084.9|87053.2|87071.5|87034.5|36
1629795400000|2021-08-24 08:56:40|87075.1|87050.1|87078.3|87053.3|87093.7|87056.3|87075.1|87043.6|37
1629795410000|2021-08-24 08:56:50|87079.4|87054.4|87078.5|87053.5|87081.5|87056.5|87077.5|87052.5|38
1629795420000|2021-08-24 08:57:00|87078.8|87053.8|87078.7|87053.7|87079.4|87054.4|87077.7|87052.7|34
1629795430000|2021-08-24 08:57:10|87080.7|87055.7|87085.2|87060.2|87088.5|87063.5|87080.7|87055.7|45
1629795440000|2021-08-24 08:57:20|87085|87060|87087.2|87062.2|87103.3|87064.7|87083.5|87052.5|55
1629795450000|2021-08-24 08:57:30|87086.5|87061.5|87098.1|87048.1|87102|87061.5|87085.2|87046.6|56
1629795460000|2021-08-24 08:57:40|87097.4|87047.4|87088.8|87063.8|87101.3|87064.6|87084.3|87047.4|47
1629795470000|2021-08-24 08:57:50|87089|87064|87102.4|87052.4|87102.6|87064|87087.9|87050.5|40
1629795480000|2021-08-24 08:58:00|87102.3|87052.3|87108|87058|87108.1|87069.8|87093.1|87052.3|40
1629795490000|2021-08-24 08:58:10|87107.5|87057.5|87097.2|87072.2|87110.1|87072.2|87096.8|87057.3|48
1629795500000|2021-08-24 08:58:20|87097|87072|87102|87077|87103|87078|87097|87072|37
1629795510000|2021-08-24 08:58:30|87102.3|87077.3|87103.4|87078.4|87103.4|87078.4|87101.5|87076.5|28
1629795520000|2021-08-24 08:58:40|87103|87078|87132.7|87082.7|87132.7|87094.7|87099.2|87074.2|49
1629795530000|2021-08-24 08:58:50|87119.6|87094.6|87124.5|87099.5|87124.9|87099.9|87119.6|87094.6|56
1629795540000|2021-08-24 08:59:00|87124.6|87099.6|87123.2|87098.2|87137.7|87102.2|87122.3|87086.6|54
1629795550000|2021-08-24 08:59:10|87123.3|87098.3|87135.7|87085.7|87135.7|87098.6|87119.6|87082.4|51
1629795560000|2021-08-24 08:59:20|87135.3|87085.3|87134|87084|87135.6|87095.8|87119|87083.3|45
1629795570000|2021-08-24 08:59:30|87133.3|87083.3|87119.8|87094.8|87134.4|87098|87118.8|87081.7|46
1629795580000|2021-08-24 08:59:40|87119.7|87094.7|87119.4|87094.4|87132.3|87095.4|87117.9|87080.7|51
1629795590000|2021-08-24 08:59:50|87119.2|87094.2|87119.5|87094.5|87120.7|87095.7|87118.8|87093.8|28
1629795600000|2021-08-24 09:00:00|87120.5|87095.5|87131.3|87081.3|87131.6|87096.1|87118|87080.7|48
1629795610000|2021-08-24 09:00:10|87131.6|87081.6|87123.1|87098.1|87134.5|87098.6|87120.3|87081.5|38
1629795620000|2021-08-24 09:00:20|87123.3|87098.3|87117.1|87092.1|87131|87099|87117|87080.8|41
1629795630000|2021-08-24 09:00:30|87117.6|87092.6|87110.4|87085.4|87118.7|87093.7|87106.3|87081.3|57
1629795640000|2021-08-24 09:00:40|87110.3|87085.3|87110|87085|87111.3|87086.3|87109.1|87084.1|49
1629795650000|2021-08-24 09:00:50|87110.1|87085.1|87112.5|87087.5|87112.9|87087.9|87109.9|87084.9|48
1629795660000|2021-08-24 09:01:00|87112.3|87087.3|87115.4|87090.4|87117.3|87092.3|87111.9|87086.9|50
1629795670000|2021-08-24 09:01:10|87115.5|87090.5|87111.5|87086.5|87115.5|87090.5|87108.5|87083.5|46
1629795680000|2021-08-24 09:01:20|87110.8|87085.8|87111|87086|87111.8|87086.8|87110.5|87085.5|26
1629795690000|2021-08-24 09:01:30|87111.5|87086.5|87110|87085|87113.6|87088.6|87110|87085|43
1629795700000|2021-08-24 09:01:40|87110.8|87085.8|87112.3|87087.3|87112.8|87087.8|87110.5|87085.5|47
1629795710000|2021-08-24 09:01:50|87112.1|87087.1|87113.3|87088.3|87113.4|87088.4|87111.7|87086.7|27
1629795720000|2021-08-24 09:02:00|87113.2|87088.2|87115.4|87090.4|87125|87090.4|87109.9|87074|40
1629795730000|2021-08-24 09:02:10|87115.6|87090.6|87130.7|87080.7|87130.7|87093.6|87114.6|87080.7|31
1629795740000|2021-08-24 09:02:20|87132.3|87082.3|87119.5|87094.5|87132.3|87095.7|87118.8|87081.7|39
1629795750000|2021-08-24 09:02:30|87119.6|87094.6|87120.1|87095.1|87120.1|87095.1|87119.1|87094.1|23
1629795760000|2021-08-24 09:02:40|87119.4|87094.4|87118.9|87093.9|87119.4|87094.4|87117.2|87092.2|43
1629795770000|2021-08-24 09:02:50|87119|87094|87122.5|87097.5|87123|87098|87118.3|87093.3|44
1629795780000|2021-08-24 09:03:00|87122|87097|87122.3|87097.3|87123.3|87098.3|87121.8|87096.8|43
1629795790000|2021-08-24 09:03:10|87121.9|87096.9|87122.3|87097.3|87123.2|87098.2|87121.8|87096.8|26
1629795800000|2021-08-24 09:03:20|87122.7|87097.7|87122|87097|87123.8|87098.8|87122|87097|29
1629795810000|2021-08-24 09:03:30|87121.9|87096.9|87121.6|87096.6|87122.3|87097.3|87121.1|87096.1|29
1629795820000|2021-08-24 09:03:40|87121.8|87096.8|87122.6|87097.6|87122.9|87097.9|87121.8|87096.8|23
1629795830000|2021-08-24 09:03:50|87122.5|87097.5|87122|87097|87122.8|87097.8|87121.3|87096.3|30
1629795840000|2021-08-24 09:04:00|87121.9|87096.9|87120.8|87095.8|87121.9|87096.9|87120.2|87095.2|40
1629795850000|2021-08-24 09:04:10|87120.7|87095.7|87113.4|87088.4|87120.7|87095.7|87113.3|87088.3|37
1629795860000|2021-08-24 09:04:20|87113|87088|87113|87088|87113.8|87088.8|87112.6|87087.6|44
1629795870000|2021-08-24 09:04:30|87114.4|87089.4|87113.7|87088.7|87114.8|87089.8|87112.9|87087.9|35
1629795880000|2021-08-24 09:04:40|87113.8|87088.8|87125.7|87075.7|87125.8|87090.8|87112.7|87074.5|40
1629795890000|2021-08-24 09:04:50|87125.6|87075.6|87109.2|87084.2|87125.7|87084.3|87107.4|87071.2|36
1629795900000|2021-08-24 09:05:00|87109|87084|87109.5|87084.5|87111.4|87086.4|87108.6|87083.6|33
1629795910000|2021-08-24 09:05:10|87109.7|87084.7|87104|87079|87109.7|87084.7|87102.9|87077.9|46
1629795920000|2021-08-24 09:05:20|87104.4|87079.4|87104.2|87079.2|87105|87080|87103.8|87078.8|22
1629795930000|2021-08-24 09:05:30|87102.4|87077.4|87101.5|87076.5|87102.4|87077.4|87100.9|87075.9|38
1629795940000|2021-08-24 09:05:40|87101.6|87076.6|87103.8|87078.8|87103.8|87078.8|87100.4|87075.4|32
1629795950000|2021-08-24 09:05:50|87104.2|87079.2|87103.3|87078.3|87116.5|87079.2|87103.1|87065.7|25
1629795960000|2021-08-24 09:06:00|87103.1|87078.1|87097.1|87072.1|87104.6|87079.6|87096.9|87071.9|42
1629795970000|2021-08-24 09:06:10|87097|87072|87099.3|87074.3|87100.8|87075.8|87096.8|87071.8|37
1629795980000|2021-08-24 09:06:20|87099.4|87074.4|87101.2|87076.2|87101.6|87076.6|87099.1|87074.1|22
1629795990000|2021-08-24 09:06:30|87100.8|87075.8|87100.6|87075.6|87101.7|87076.7|87100.3|87075.3|24
1629796000000|2021-08-24 09:06:40|87100|87075|87100.5|87075.5|87100.5|87075.5|87099.8|87074.8|19
1629796010000|2021-08-24 09:06:50|87100.8|87075.8|87099.2|87074.2|87101.1|87076.1|87098.9|87073.9|28
1629796020000|2021-08-24 09:07:00|87099.9|87074.9|87099.9|87074.9|87100.4|87075.4|87098.5|87073.5|24
1629796030000|2021-08-24 09:07:10|87100|87075|87109|87084|87109.3|87084.3|87100|87075|36
1629796040000|2021-08-24 09:07:20|87108.7|87083.7|87107.9|87082.9|87109|87084|87104.8|87079.8|44
1629796050000|2021-08-24 09:07:30|87108.5|87083.5|87109.5|87084.5|87109.5|87084.5|87107.4|87082.4|27
1629796060000|2021-08-24 09:07:40|87109.6|87084.6|87108.8|87083.8|87110.8|87085.8|87108.5|87083.5|33
1629796070000|2021-08-24 09:07:50|87108.7|87083.7|87104.7|87079.7|87108.9|87083.9|87104.6|87079.6|25
1629796080000|2021-08-24 09:08:00|87104.8|87079.8|87113.2|87063.2|87113.7|87081.1|87101|87062.8|40
1629796090000|2021-08-24 09:08:10|87114.2|87064.2|87104.7|87079.7|87115.3|87081.6|87101.1|87064.2|45
1629796100000|2021-08-24 09:08:20|87104.3|87079.3|87106.3|87081.3|87106.6|87081.6|87104.3|87079.3|32
1629796110000|2021-08-24 09:08:30|87106.2|87081.2|87108.4|87083.4|87110.2|87085.2|87106.2|87081.2|29
1629796120000|2021-08-24 09:08:40|87108.5|87083.5|87108.2|87083.2|87108.6|87083.6|87107.8|87082.8|20
1629796130000|2021-08-24 09:08:50|87108|87083|87108.8|87083.8|87108.9|87083.9|87106.4|87081.4|33
1629796140000|2021-08-24 09:09:00|87109|87084|87108.6|87083.6|87109.7|87084.7|87106.6|87081.6|41
1629796150000|2021-08-24 09:09:10|87108.5|87083.5|87108.8|87083.8|87110.3|87085.3|87108.3|87083.3|29
1629796160000|2021-08-24 09:09:20|87108.9|87083.9|87107.6|87082.6|87109.2|87084.2|87107.4|87082.4|25
1629796170000|2021-08-24 09:09:30|87107.8|87082.8|87108.7|87083.7|87109.5|87084.5|87107.1|87082.1|33
1629796180000|2021-08-24 09:09:40|87108.6|87083.6|87109.1|87084.1|87110.9|87085.9|87108.5|87083.5|24
1629796190000|2021-08-24 09:09:50|87109.3|87084.3|87109.5|87084.5|87109.9|87084.9|87107.4|87082.4|26
1629796200000|2021-08-24 09:10:00|87109.3|87084.3|87108.9|87083.9|87109.4|87084.4|87108.6|87083.6|21
1629796210000|2021-08-24 09:10:10|87108.8|87083.8|87097.1|87072.1|87108.8|87083.8|87096.2|87071.2|42
1629796220000|2021-08-24 09:10:20|87098.1|87073.1|87101.9|87076.9|87102.2|87077.2|87098.1|87073.1|32
1629796230000|2021-08-24 09:10:30|87101.7|87076.7|87096.1|87071.1|87102.8|87077.8|87095.5|87070.5|29
1629796240000|2021-08-24 09:10:40|87095.9|87070.9|87096.9|87071.9|87109.2|87071.9|87089.9|87057.3|44
1629796250000|2021-08-24 09:10:50|87096.8|87071.8|87095.5|87070.5|87097|87072|87095|87070|22
1629796260000|2021-08-24 09:11:00|87096.1|87071.1|87094.9|87069.9|87096.4|87071.4|87093.4|87068.4|39
1629796270000|2021-08-24 09:11:10|87095|87070|87094.2|87069.2|87095.8|87070.8|87093.8|87068.8|29
1629796280000|2021-08-24 09:11:20|87094|87069|87097.8|87072.8|87097.8|87072.8|87094|87069|28
1629796290000|2021-08-24 09:11:30|87097.7|87072.7|87095.2|87070.2|87098.6|87073.6|87094.9|87069.9|35
1629796300000|2021-08-24 09:11:40|87095.8|87070.8|87095.2|87070.2|87095.8|87070.8|87093.8|87068.8|21
1629796310000|2021-08-24 09:11:50|87094.8|87069.8|87090.8|87065.8|87107.1|87070.2|87090.8|87053.9|42
1629796320000|2021-08-24 09:12:00|87091.2|87066.2|87099.1|87049.1|87103.9|87067.2|87086.8|87048.8|37
1629796330000|2021-08-24 09:12:10|87087.2|87062.2|87088.8|87063.8|87090.1|87065.1|87086.9|87061.9|31
1629796340000|2021-08-24 09:12:20|87089.2|87064.2|87102.7|87052.7|87106.8|87068.2|87089.2|87052.3|32
1629796350000|2021-08-24 09:12:30|87102.3|87052.3|87094.5|87044.5|87103.5|87059|87082.1|87044.1|39
1629796360000|2021-08-24 09:12:40|87094.1|87044.1|87081.8|87056.8|87094.9|87057.2|87078.3|87043.6|42
1629796370000|2021-08-24 09:12:50|87082.2|87057.2|87085.9|87060.9|87087.2|87062.2|87081.1|87056.1|47
1629796380000|2021-08-24 09:13:00|87087.4|87062.4|87087.3|87062.3|87088|87063|87086|87061|28
1629796390000|2021-08-24 09:13:10|87087.5|87062.5|87085.2|87060.2|87087.9|87062.9|87085.2|87060.2|17
1629796400000|2021-08-24 09:13:20|87086.6|87061.6|87083.2|87058.2|87095.1|87061.6|87081.4|87044.9|35
1629796410000|2021-08-24 09:13:30|87083.3|87058.3|87082.7|87057.7|87084|87059|87079.5|87054.5|41
1629796420000|2021-08-24 09:13:40|87093|87043|87088.9|87038.9|87093|87055.2|87076.8|87038.6|34
1629796430000|2021-08-24 09:13:50|87089.2|87039.2|87078|87053|87090.9|87053.9|87077.9|87039.1|28
1629796440000|2021-08-24 09:14:00|87077.6|87052.6|87076.7|87051.7|87078.6|87053.6|87076.6|87051.6|25
1629796450000|2021-08-24 09:14:10|87076.5|87051.5|87070.1|87045.1|87090.5|87053.9|87069.8|87032.9|43
1629796460000|2021-08-24 09:14:20|87070.8|87045.8|87075.1|87050.1|87088.5|87052.1|87070.3|87038.5|39
1629796470000|2021-08-24 09:14:30|87075.2|87050.2|87076.2|87051.2|87076.3|87051.3|87075|87050|23
1629796480000|2021-08-24 09:14:40|87076.6|87051.6|87076.4|87051.4|87076.6|87051.6|87075.9|87050.9|17
1629796490000|2021-08-24 09:14:50|87076.5|87051.5|87076.9|87051.9|87078.8|87053.8|87075.6|87050.6|24
1629796500000|2021-08-24 09:15:00|87077.2|87052.2|87077.1|87052.1|87089.6|87052.2|87075.7|87037.3|30
1629796510000|2021-08-24 09:15:10|87076.7|87051.7|87078.7|87053.7|87079.4|87054.4|87076.7|87051.7|34
1629796520000|2021-08-24 09:15:20|87078.8|87053.8|87077.1|87052.1|87080.1|87055.1|87076|87051|31
1629796530000|2021-08-24 09:15:30|87077.8|87052.8|87078|87053|87078.6|87053.6|87075.9|87050.9|31
1629796540000|2021-08-24 09:15:40|87077.9|87052.9|87077.6|87052.6|87078.2|87053.2|87077.2|87052.2|16
1629796550000|2021-08-24 09:15:50|87077.5|87052.5|87074.7|87049.7|87079.6|87054.6|87073.4|87048.4|19
1629796560000|2021-08-24 09:16:00|87075|87050|87079.2|87054.2|87081.1|87056.1|87073.7|87048.7|34
1629796570000|2021-08-24 09:16:10|87079.6|87054.6|87078.7|87053.7|87080.1|87055.1|87078.1|87053.1|22
1629796580000|2021-08-24 09:16:20|87079.2|87054.2|87079|87054|87079.9|87054.9|87078.8|87053.8|24
1629796590000|2021-08-24 09:16:30|87078.9|87053.9|87069.6|87044.6|87079.2|87054.2|87069.3|87044.3|33
1629796600000|2021-08-24 09:16:40|87070.4|87045.4|87069.9|87044.9|87071.7|87046.7|87069.6|87044.6|23
1629796610000|2021-08-24 09:16:50|87070.2|87045.2|87078|87028|87078.4|87046|87065.6|87027.8|43
1629796620000|2021-08-24 09:17:00|87078.1|87028.1|87067.8|87042.8|87079.3|87042.8|87063.4|87027.5|43
1629796630000|2021-08-24 09:17:10|87066.8|87041.8|87079.5|87029.5|87080.3|87041.9|87065.7|87028.1|44
1629796640000|2021-08-24 09:17:20|87067.2|87042.2|87065.5|87040.5|87067.3|87042.3|87064.8|87039.8|23
1629796650000|2021-08-24 09:17:30|87065.6|87040.6|87056|87031|87075.2|87040.6|87055.8|87025.2|33
1629796660000|2021-08-24 09:17:40|87055.9|87030.9|87056.2|87031.2|87058.3|87033.3|87054.5|87029.5|51
1629796670000|2021-08-24 09:17:50|87057|87032|87059.9|87034.9|87073.5|87035.3|87055.4|87021.7|34
1629796680000|2021-08-24 09:18:00|87060|87035|87075.2|87025.2|87075.2|87037.6|87059.5|87021.4|39
1629796690000|2021-08-24 09:18:10|87074.6|87024.6|87058.6|87033.6|87074.6|87036.5|87058.6|87019.2|41
1629796700000|2021-08-24 09:18:20|87059.7|87034.7|87058.2|87033.2|87060|87035|87058.2|87033.2|31
1629796710000|2021-08-24 09:18:30|87071.1|87021.1|87065.8|87015.8|87071.5|87031.5|87050.8|87015.8|47
1629796720000|2021-08-24 09:18:40|87066.2|87016.2|87067.9|87017.9|87068.8|87030.8|87054.9|87015.5|30
1629796730000|2021-08-24 09:18:50|87068.3|87018.3|87066.2|87016.2|87068.3|87027.9|87051.3|87014.7|30
1629796740000|2021-08-24 09:19:00|87066.1|87016.1|87056|87031|87069.7|87032.6|87053.6|87016.1|45
1629796750000|2021-08-24 09:19:10|87055.9|87030.9|87045.6|87020.6|87056.5|87031.5|87041.6|87016.6|42
1629796760000|2021-08-24 09:19:20|87044.8|87019.8|87042.2|87017.2|87045.6|87020.6|87041.6|87016.6|39
1629796770000|2021-08-24 09:19:30|87041.8|87016.8|87041.6|87016.6|87042.1|87017.1|87040.8|87015.8|24
1629796780000|2021-08-24 09:19:40|87041.5|87016.5|87037.4|87012.4|87054|87017.7|87036.5|87004|38
1629796790000|2021-08-24 09:19:50|87038.8|87013.8|87041|87016|87053.8|87016.4|87038.1|87001|37
1629796800000|2021-08-24 09:20:00|87041.9|87016.9|87038.9|87013.9|87042.6|87017.6|87037.6|87012.6|41
1629796810000|2021-08-24 09:20:10|87038.7|87013.7|87034.7|87009.7|87039.3|87014.3|87033.6|87008.6|35
1629796820000|2021-08-24 09:20:20|87034.8|87009.8|87035.6|87010.6|87047.9|87010.6|87033.8|86996.9|25
1629796830000|2021-08-24 09:20:30|87035.4|87010.4|87035.2|87010.2|87035.4|87010.4|87034.6|87009.6|25
1629796840000|2021-08-24 09:20:40|87035.3|87010.3|87032.8|87007.8|87035.6|87010.6|87032.6|87007.6|28
1629796850000|2021-08-24 09:20:50|87033.1|87008.1|87044.4|86994.4|87044.8|87008.1|87031.8|86993.3|35
1629796860000|2021-08-24 09:21:00|87044.5|86994.5|87033.1|87008.1|87044.5|87010.2|87031.4|86994.4|46
1629796870000|2021-08-24 09:21:10|87032.8|87007.8|87029.5|86979.5|87040.5|87008.9|87029|86979|54
1629796880000|2021-08-24 09:21:20|87029.3|86979.3|87023.4|86998.4|87037.4|87000.6|87015.1|86979.3|51
1629796890000|2021-08-24 09:21:30|87023.3|86998.3|87022.6|86997.6|87025.7|87000.7|87021.2|86996.2|41
1629796900000|2021-08-24 09:21:40|87022.4|86997.4|87020.3|86995.3|87023.3|86998.3|87016.8|86991.8|46
1629796910000|2021-08-24 09:21:50|87019.6|86994.6|87011|86986|87027.7|86997.1|87009.7|86974.5|48
1629796920000|2021-08-24 09:22:00|87009.7|86984.7|87011.2|86986.2|87011.4|86986.4|87009.7|86984.7|36
1629796930000|2021-08-24 09:22:10|87010.8|86985.8|87008.3|86983.3|87010.8|86985.8|87006.2|86981.2|39
1629796940000|2021-08-24 09:22:20|87008.4|86983.4|87006.6|86981.6|87008.4|86983.4|87006.6|86981.6|34
1629796950000|2021-08-24 09:22:30|87006.7|86981.7|87003|86978|87018.3|86982.1|87001.3|86964.7|45
1629796960000|2021-08-24 09:22:40|87003.6|86978.6|87009.1|86984.1|87022|86984.7|87003.6|86970.8|40
1629796970000|2021-08-24 09:22:50|87009.2|86984.2|87004.4|86979.4|87009.2|86984.2|87001.1|86976.1|43
1629796980000|2021-08-24 09:23:00|87004.2|86979.2|86998.3|86973.3|87004.2|86979.2|86998.1|86973.1|35
1629796990000|2021-08-24 09:23:10|86998.1|86973.1|87008.2|86983.2|87008.8|86983.8|86998.1|86973.1|46
1629797000000|2021-08-24 09:23:20|87008.1|86983.1|87010.7|86985.7|87023.1|86986.3|87006.8|86968.3|46
1629797010000|2021-08-24 09:23:30|87010|86985|87018.9|86993.9|87029.7|86995|87009.7|86972.5|55
1629797020000|2021-08-24 09:23:40|87019.6|86994.6|87022.8|86997.8|87024.6|86999.6|87018.8|86993.8|42
1629797030000|2021-08-24 09:23:50|87023.6|86998.6|87020.1|86995.1|87024.4|86999.4|87018.8|86993.8|38
1629797040000|2021-08-24 09:24:00|87019.5|86994.5|87019.5|86994.5|87020.7|86995.7|87017.3|86992.3|51
1629797050000|2021-08-24 09:24:10|87019.6|86994.6|87033.1|86983.1|87033.5|86996|87018.3|86983|46
1629797060000|2021-08-24 09:24:20|87033.2|86983.2|87024.2|86999.2|87037.8|87000.4|87022.5|86982.8|50
1629797070000|2021-08-24 09:24:30|87024.3|86999.3|87036.9|86986.9|87038|87000.4|87024.1|86986.6|35
1629797080000|2021-08-24 09:24:40|87036.8|86986.8|87039.1|86989.1|87039.1|86989.1|87036.5|86986.5|29
1629797090000|2021-08-24 09:24:50|87039|86989|87037.4|86987.4|87039.1|86989.1|87037.3|86987.3|21
1629797100000|2021-08-24 09:25:00|87037.6|86987.6|87034.2|86984.2|87039.4|86999.4|87021.8|86983.6|39
1629797110000|2021-08-24 09:25:10|87034.6|86984.6|87020.8|86995.8|87034.6|86997|87018.9|86982.6|27
1629797120000|2021-08-24 09:25:20|87021.1|86996.1|87021.2|86996.2|87023.3|86998.3|87019.3|86994.3|40
1629797130000|2021-08-24 09:25:30|87020.9|86995.9|87030.8|86980.8|87030.8|86996.2|87018.1|86980.8|28
1629797140000|2021-08-24 09:25:40|87031.1|86981.1|87019|86994|87031.4|86994.3|87018.1|86980.2|36
1629797150000|2021-08-24 09:25:50|87019.4|86994.4|87018|86993|87019.4|86994.4|87018|86993|33
1629797160000|2021-08-24 09:26:00|87017.9|86992.9|87015|86990|87018|86993|87014|86989|37
1629797170000|2021-08-24 09:26:10|87015.2|86990.2|87015.4|86990.4|87016|86991|87014.3|86989.3|45
1629797180000|2021-08-24 09:26:20|87015.5|86990.5|87027.3|86977.3|87028.3|86990.5|87015.5|86977.2|21
1629797190000|2021-08-24 09:26:30|87027.1|86977.1|87016.4|86991.4|87028.1|86991.4|87014.6|86976.9|30
1629797200000|2021-08-24 09:26:40|87016.5|86991.5|87016.1|86991.1|87017.1|86992.1|87015.6|86990.6|28
1629797210000|2021-08-24 09:26:50|87016.9|86991.9|87028.8|86978.8|87029.9|86991.9|87016.9|86978.8|18
1629797220000|2021-08-24 09:27:00|87029|86979|87030|86980|87030.2|86980.2|87028.9|86978.9|13
1629797230000|2021-08-24 09:27:10|87030.1|86980.1|87014.2|86989.2|87030.2|86989.6|87013.9|86977.5|35
1629797240000|2021-08-24 09:27:20|87014.6|86989.6|87021.4|86996.4|87030.7|86996.7|87013.1|86980.2|42
1629797250000|2021-08-24 09:27:30|87021.3|86996.3|87020.4|86995.4|87021.6|86996.6|87020.3|86995.3|24
1629797260000|2021-08-24 09:27:40|87020.6|86995.6|87020.3|86995.3|87021.2|86996.2|87019.9|86994.9|21
1629797270000|2021-08-24 09:27:50|87020.4|86995.4|87023|86998|87024.8|86999.8|87019.9|86994.9|35
1629797280000|2021-08-24 09:28:00|87022.6|86997.6|87019.1|86994.1|87023.4|86998.4|87017.2|86992.2|41
1629797290000|2021-08-24 09:28:10|87018.9|86993.9|87019.2|86994.2|87019.8|86994.8|87018.6|86993.6|36
1629797300000|2021-08-24 09:28:20|87019.1|86994.1|87020.7|86995.7|87021.2|86996.2|87018.9|86993.9|36
1629797310000|2021-08-24 09:28:30|87020.4|86995.4|87020.3|86995.3|87021.3|86996.3|87019|86994|28
1629797320000|2021-08-24 09:28:40|87020.4|86995.4|87018.4|86993.4|87020.4|86995.4|87016.9|86991.9|33
1629797330000|2021-08-24 09:28:50|87017.2|86992.2|87020.9|86995.9|87021.4|86996.4|87017|86992|32
1629797340000|2021-08-24 09:29:00|87021|86996|87034.7|86984.7|87034.8|86996.4|87021|86983.8|16
1629797350000|2021-08-24 09:29:10|87034.8|86984.8|87035.3|86985.3|87036.1|86986.1|87034.8|86984.8|31
1629797360000|2021-08-24 09:29:20|87035.4|86985.4|87020.3|86995.3|87035.5|86995.4|87020.3|86982.2|39
1629797370000|2021-08-24 09:29:30|87020.4|86995.4|87022.7|86997.7|87023.2|86998.2|87020.3|86995.3|26
1629797380000|2021-08-24 09:29:40|87022.5|86997.5|87036.5|86986.5|87037|86999.3|87022|86986.3|35
1629797390000|2021-08-24 09:29:50|87036.3|86986.3|87036.2|86986.2|87036.3|86986.3|87035.1|86985.1|26
1629797400000|2021-08-24 09:30:00|87036.5|86986.5|87035.3|86985.3|87036.6|86986.6|87034.2|86984.2|32
1629797410000|2021-08-24 09:30:10|87035.2|86985.2|87035.3|86985.3|87035.7|86985.7|87034.9|86984.9|29
1629797420000|2021-08-24 09:30:20|87035.2|86985.2|87029.5|86979.5|87035.6|86985.6|87028.9|86978.9|27
1629797430000|2021-08-24 09:30:30|87029.3|86979.3|87029.8|86979.8|87031.2|86981.2|87028.8|86978.8|40
1629797440000|2021-08-24 09:30:40|87029.7|86979.7|87017.7|86992.7|87030.6|86993.6|87012|86974.2|47
1629797450000|2021-08-24 09:30:50|87017.9|86992.9|87028.3|86978.3|87031.2|86994.3|87017.9|86977.6|39
1629797460000|2021-08-24 09:31:00|87028.2|86978.2|87011.3|86986.3|87028.6|86988.1|87010.3|86973.4|55
1629797470000|2021-08-24 09:31:10|87011.4|86986.4|87010.3|86985.3|87027.4|86989.8|87010.3|86974.4|51
1629797480000|2021-08-24 09:31:20|87010.1|86985.1|87010.2|86985.2|87011|86986|87009.9|86984.9|31
1629797490000|2021-08-24 09:31:30|87010.4|86985.4|87010.6|86985.6|87011.6|86986.6|87009.9|86984.9|41
1629797500000|2021-08-24 09:31:40|87010.4|86985.4|87005.7|86980.7|87010.4|86985.4|87004.8|86979.8|44
1629797510000|2021-08-24 09:31:50|87005.4|86980.4|87009.5|86984.5|87009.5|86984.5|87005.2|86980.2|30
1629797520000|2021-08-24 09:32:00|87009.2|86984.2|87013.1|86988.1|87013.1|86988.1|87008|86983|25
1629797530000|2021-08-24 09:32:10|87013.7|86988.7|87011.6|86986.6|87014.1|86989.1|87011.6|86986.6|32
1629797540000|2021-08-24 09:32:20|87011.9|86986.9|87012.9|86962.9|87020.3|86987|87003.1|86962.5|55
1629797550000|2021-08-24 09:32:30|87013.3|86963.3|87013|86963|87014.3|86976.1|86997.9|86960.1|45
1629797560000|2021-08-24 09:32:40|87013.3|86963.3|87008.9|86958.9|87013.9|86973.3|86996|86958.6|40
1629797570000|2021-08-24 09:32:50|87009.3|86959.3|87006.7|86956.7|87009.3|86970.2|86993|86955.2|39
1629797580000|2021-08-24 09:33:00|87006.6|86956.6|87009.1|86959.1|87009.1|86972.1|86995.2|86956.5|36
1629797590000|2021-08-24 09:33:10|87009.6|86959.6|86993.2|86968.2|87009.6|86971.1|86993.1|86958.3|39
1629797600000|2021-08-24 09:33:20|86993.1|86968.1|86993.6|86968.6|87006.2|86970|86993.1|86955.4|37
1629797610000|2021-08-24 09:33:30|86993.4|86968.4|86991.8|86966.8|87004.9|86968.4|86990.9|86952.8|37
1629797620000|2021-08-24 09:33:40|86991.9|86966.9|87003.4|86953.4|87005.3|86967|86991.6|86953.1|42
1629797630000|2021-08-24 09:33:50|87004|86954|86995.6|86970.6|87004|86972.5|86989.7|86952.6|40
1629797640000|2021-08-24 09:34:00|86996.2|86971.2|87008.3|86958.3|87009.2|86971.8|86993.4|86957.9|50
1629797650000|2021-08-24 09:34:10|87008.9|86958.9|87011.7|86961.7|87013.7|86976.4|86995.7|86958.4|39
1629797660000|2021-08-24 09:34:20|87011.4|86961.4|87012.4|86962.4|87013.2|86963.2|87011.4|86961.4|17
1629797670000|2021-08-24 09:34:30|87012.2|86962.2|86999.9|86974.9|87012.8|86975.7|86999.3|86962.2|19
1629797680000|2021-08-24 09:34:40|86999.8|86974.8|87000.3|86975.3|87000.9|86975.9|86999.6|86974.6|27
1629797690000|2021-08-24 09:34:50|87000.4|86975.4|86999.7|86974.7|87000.8|86975.8|86999.2|86974.2|17
1629797700000|2021-08-24 09:35:00|87000.7|86975.7|87000.5|86975.5|87000.9|86975.9|86999.6|86974.6|27
1629797710000|2021-08-24 09:35:10|86999.6|86974.6|87000.4|86975.4|87001.4|86976.4|86999.6|86974.6|20
1629797720000|2021-08-24 09:35:20|86997.9|86972.9|86999.5|86974.5|87001.4|86976.4|86996.7|86971.7|34
1629797730000|2021-08-24 09:35:30|86999.4|86974.4|86995.7|86970.7|87000.5|86975.5|86994.4|86969.4|27
1629797740000|2021-08-24 09:35:40|86996.6|86971.6|87008.4|86958.4|87009.8|86971.6|86995|86956|43
1629797750000|2021-08-24 09:35:50|87009.1|86959.1|87007.5|86957.5|87009.2|86959.2|87007.3|86957.3|27
1629797760000|2021-08-24 09:36:00|87007.6|86957.6|87018.5|86968.5|87019.2|86979|87002.4|86957.6|33
1629797770000|2021-08-24 09:36:10|87019.4|86969.4|87021|86971|87021.7|86983.8|87005.9|86968.5|46
1629797780000|2021-08-24 09:36:20|87020.4|86970.4|87007.7|86982.7|87020.4|86982.9|87006.1|86968.7|35
1629797790000|2021-08-24 09:36:30|87007.6|86982.6|87019.5|86969.5|87019.7|86982.7|87004|86967|36
1629797800000|2021-08-24 09:36:40|87019.8|86969.8|87018.8|86968.8|87019.8|86969.8|87018.1|86968.1|17
1629797810000|2021-08-24 09:36:50|87019|86969|87009.8|86984.8|87022.3|86985|87007.5|86968.6|39
1629797820000|2021-08-24 09:37:00|87009.3|86984.3|87008.1|86983.1|87009.8|86984.8|87007|86982|27
1629797830000|2021-08-24 09:37:10|87007.7|86982.7|87020.1|86970.1|87020.7|86982.7|87006|86968|32
1629797840000|2021-08-24 09:37:20|87020.4|86970.4|87019.7|86969.7|87021.5|86971.5|87019.6|86969.6|21
1629797850000|2021-08-24 09:37:30|87019.3|86969.3|87012.9|86987.9|87020.5|86991.4|87010.8|86969.3|42
1629797860000|2021-08-24 09:37:40|87013.2|86988.2|87017|86992|87018.2|86993.2|87012.6|86987.6|39
1629797870000|2021-08-24 09:37:50|87017.2|86992.2|87018|86993|87029|86993.8|87016.1|86978.7|36
1629797880000|2021-08-24 09:38:00|87018.2|86993.2|87023.8|86973.8|87028.2|86993.5|87011.8|86973.8|37
1629797890000|2021-08-24 09:38:10|87024.5|86974.5|87024.7|86974.7|87025.3|86975.3|87024|86974|23
1629797900000|2021-08-24 09:38:20|87024.6|86974.6|87022.9|86972.9|87024.9|86974.9|87022.9|86972.9|22
1629797910000|2021-08-24 09:38:30|87023.2|86973.2|87024.3|86974.3|87024.3|86974.3|87021|86971|37
1629797920000|2021-08-24 09:38:40|87024.1|86974.1|87025.1|86975.1|87025.5|86975.5|87021.4|86971.4|35
1629797930000|2021-08-24 09:38:50|87024.8|86974.8|87023.1|86973.1|87027.1|86977.1|87022.9|86972.9|31
1629797940000|2021-08-24 09:39:00|87022.9|86972.9|87012.2|86987.2|87025.1|86987.3|87011.8|86972.9|32
1629797950000|2021-08-24 09:39:10|87012.4|86987.4|87028.9|86978.9|87029.5|86990.5|87011.2|86978.4|31
1629797960000|2021-08-24 09:39:20|87016.5|86991.5|87016.2|86991.2|87018.2|86993.2|87016.2|86991.2|28
1629797970000|2021-08-24 09:39:30|87016.1|86991.1|87014.7|86989.7|87017|86992|87014.7|86989.7|23
1629797980000|2021-08-24 09:39:40|87014.8|86989.8|87014.8|86989.8|87015.2|86990.2|87014.2|86989.2|18
1629797990000|2021-08-24 09:39:50|87015.8|86990.8|87016|86991|87016|86991|87015.1|86990.1|21
1629798000000|2021-08-24 09:40:00|87016.1|86991.1|87038.2|86988.2|87039.1|86993.5|87016|86981.8|36
1629798010000|2021-08-24 09:40:10|87038.3|86988.3|87038.1|86988.1|87040|86990|87038|86988|33
1629798020000|2021-08-24 09:40:20|87038.3|86988.3|87037.1|86987.1|87039.6|86989.6|87036.8|86986.8|24
1629798030000|2021-08-24 09:40:30|87037.4|86987.4|87037.5|86987.5|87038.6|86988.6|87036.3|86986.3|38
1629798040000|2021-08-24 09:40:40|87037.4|86987.4|87036.8|86986.8|87038.2|86988.2|87034.5|86984.5|24
1629798050000|2021-08-24 09:40:50|87036.6|86986.6|87039.7|86989.7|87039.9|86989.9|87036.6|86986.6|33
1629798060000|2021-08-24 09:41:00|87039.2|86989.2|87038.7|86988.7|87039.4|86989.4|87037.7|86987.7|25
1629798070000|2021-08-24 09:41:10|87039|86989|87037.2|86987.2|87039.1|86989.1|87035.7|86985.7|34
1629798080000|2021-08-24 09:41:20|87037.3|86987.3|87028.2|87003.2|87040.9|87003.2|87025.9|86987|39
1629798090000|2021-08-24 09:41:30|87028.4|87003.4|87027.8|87002.8|87029.2|87004.2|87027.8|87002.8|24
1629798100000|2021-08-24 09:41:40|87027.9|87002.9|87028|87003|87028.2|87003.2|87027.4|87002.4|18
1629798110000|2021-08-24 09:41:50|87027.6|87002.6|87037.6|86987.6|87038.9|87003.2|87027.2|86985.3|25
1629798120000|2021-08-24 09:42:00|87037.5|86987.5|87035.2|86985.2|87040.1|86990.1|87034.4|86984.4|44
1629798130000|2021-08-24 09:42:10|87034.9|86984.9|87034.6|86984.6|87036.1|86986.1|87033.5|86983.5|26
1629798140000|2021-08-24 09:42:20|87034.5|86984.5|87030.8|86980.8|87035.6|86995.7|87020.5|86980.3|41
1629798150000|2021-08-24 09:42:30|87030.9|86980.9|87027.9|86977.9|87032|86993.5|87014.8|86976|45
1629798160000|2021-08-24 09:42:40|87027.7|86977.7|87027.2|86977.2|87027.8|86977.8|87026.7|86976.7|19
1629798170000|2021-08-24 09:42:50|87027.1|86977.1|87025.3|86975.3|87027.1|86977.1|87023.7|86973.7|37
1629798180000|2021-08-24 09:43:00|87026.3|86976.3|87018.8|86968.8|87027.3|86977.3|87016.6|86966.6|45
1629798190000|2021-08-24 09:43:10|87017.7|86967.7|87023.5|86973.5|87023.8|86987.3|87011|86967.7|45
1629798200000|2021-08-24 09:43:20|87024.9|86974.9|87026.4|86976.4|87028.5|86978.5|87022.4|86972.4|42
1629798210000|2021-08-24 09:43:30|87027.7|86977.7|87023.4|86998.4|87034.6|86998.4|87017.9|86976.2|51
1629798220000|2021-08-24 09:43:40|87023.2|86998.2|87032.7|86982.7|87036.3|86998.5|87022.2|86981.3|52
1629798230000|2021-08-24 09:43:50|87033.4|86983.4|87033.4|86983.4|87033.4|86983.4|87031.6|86981.6|33
1629798240000|2021-08-24 09:44:00|87033.2|86983.2|87028.4|86978.4|87033.3|86983.3|87028.4|86978.4|46
1629798250000|2021-08-24 09:44:10|87028.5|86978.5|87029.4|86979.4|87030|86980|87028.5|86978.5|26
1629798260000|2021-08-24 09:44:20|87029.5|86979.5|87028.4|86978.4|87029.5|86979.5|87028.2|86978.2|31
1629798270000|2021-08-24 09:44:30|87028.1|86978.1|87027.1|86977.1|87028.1|86978.1|87026.9|86976.9|24
1629798280000|2021-08-24 09:44:40|87027.3|86977.3|87031.3|86981.3|87031.3|86993.1|87018.1|86976.9|37
1629798290000|2021-08-24 09:44:50|87030.9|86980.9|87031.1|86981.1|87032|86982|87029.6|86979.6|22
1629798300000|2021-08-24 09:45:00|87031.2|86981.2|87026.7|86976.7|87031.9|86981.9|87025.4|86975.4|47
1629798310000|2021-08-24 09:45:10|87027|86977|87028.4|86978.4|87028.4|86978.4|87025.8|86975.8|29
1629798320000|2021-08-24 09:45:20|87028.2|86978.2|87026.4|86976.4|87028.9|86978.9|87025.7|86975.7|35
1629798330000|2021-08-24 09:45:30|87026.7|86976.7|87026.3|86976.3|87027.1|86977.1|87025.7|86975.7|26
1629798340000|2021-08-24 09:45:40|87026|86976|87032.1|86982.1|87032.1|86982.1|87026|86976|24
1629798350000|2021-08-24 09:45:50|87019.7|86994.7|87016.9|86991.9|87033.2|86996.4|87016.9|86981.5|40
1629798360000|2021-08-24 09:46:00|87017|86992|87012.1|86987.1|87017|86992|87011.5|86986.5|35
1629798370000|2021-08-24 09:46:10|87012|86987|87012.5|86987.5|87013.2|86988.2|87012|86987|26
1629798380000|2021-08-24 09:46:20|87012.6|86987.6|87015.8|86990.8|87016.2|86991.2|87012.5|86987.5|30
1629798390000|2021-08-24 09:46:30|87015.9|86990.9|87025.2|86975.2|87026|86991.1|87012.7|86975|27
1629798400000|2021-08-24 09:46:40|87025.3|86975.3|87024.5|86974.5|87030.3|86980.3|87024.4|86974.4|46
1629798410000|2021-08-24 09:46:50|87024.8|86974.8|87026.3|86976.3|87026.8|86976.8|87024.8|86974.8|38
1629798420000|2021-08-24 09:47:00|87026.2|86976.2|87026.4|86976.4|87026.6|86976.6|87024.9|86974.9|38
1629798430000|2021-08-24 09:47:10|87026.2|86976.2|87026|86976|87026.5|86976.5|87025.5|86975.5|29
1629798440000|2021-08-24 09:47:20|87025.4|86975.4|87008.7|86983.7|87026.7|86985.6|87008.7|86974.5|34
1629798450000|2021-08-24 09:47:30|87008.8|86983.8|87009.8|86984.8|87010.4|86985.4|87007.4|86982.4|38
1629798460000|2021-08-24 09:47:40|87009.9|86984.9|87010.3|86985.3|87010.5|86985.5|87008.4|86983.4|35
1629798470000|2021-08-24 09:47:50|87010.2|86985.2|87025.4|86975.4|87025.6|86987.9|87009.8|86975.3|24
1629798480000|2021-08-24 09:48:00|87024.8|86974.8|87017.2|86992.2|87028.3|86992.4|87014.1|86974.5|33
1629798490000|2021-08-24 09:48:10|87017.4|86992.4|87030.6|86980.6|87030.7|86993.2|87017.3|86980.1|20
1629798500000|2021-08-24 09:48:20|87030.9|86980.9|87018.6|86993.6|87031.5|86994.4|87017.3|86980.8|31
1629798510000|2021-08-24 09:48:30|87018.9|86993.9|87019.6|86994.6|87019.9|86994.9|87018.3|86993.3|21
1629798520000|2021-08-24 09:48:40|87019.3|86994.3|87017.8|86992.8|87019.3|86994.3|87017.8|86992.8|27
1629798530000|2021-08-24 09:48:50|87018.1|86993.1|87030.8|86980.8|87031.3|86994.5|87017.5|86980.8|33
1629798540000|2021-08-24 09:49:00|87030.7|86980.7|87030.1|86980.1|87032.9|86982.9|87029.9|86979.9|32
1629798550000|2021-08-24 09:49:10|87032.2|86982.2|87019.7|86994.7|87034.6|86997.1|87019.4|86981.4|46
1629798560000|2021-08-24 09:49:20|87019.3|86994.3|87018.7|86993.7|87020|86995|87017.8|86992.8|31
1629798570000|2021-08-24 09:49:30|87019.1|86994.1|87019.5|86994.5|87021.9|86996.9|87019.1|86994.1|40
1629798580000|2021-08-24 09:49:40|87019.6|86994.6|87020.4|86995.4|87021|86996|87019.5|86994.5|26
1629798590000|2021-08-24 09:49:50|87020.2|86995.2|87020.9|86995.9|87022.2|86997.2|87019.3|86994.3|25
1629798600000|2021-08-24 09:50:00|87020.7|86995.7|87021.5|86996.5|87021.5|86996.5|87020.3|86995.3|19
1629798610000|2021-08-24 09:50:10|87021.6|86996.6|87027.7|86977.7|87031.6|86996.6|87018.9|86977.7|40
1629798620000|2021-08-24 09:50:20|87027.6|86977.6|87014.6|86989.6|87029.4|86991.5|87009.8|86972.8|37
1629798630000|2021-08-24 09:50:30|87014.8|86989.8|87014.7|86989.7|87015.1|86990.1|87012.8|86987.8|43
1629798640000|2021-08-24 09:50:40|87013.7|86988.7|87020|86995|87032.5|86995|87012.1|86980.8|35
1629798650000|2021-08-24 09:50:50|87019.7|86994.7|87022.7|86997.7|87025.7|87000.7|87019.7|86994.7|37
1629798660000|2021-08-24 09:51:00|87023.2|86998.2|87018.4|86993.4|87023.2|86998.2|87017.8|86992.8|32
1629798670000|2021-08-24 09:51:10|87018.3|86993.3|87022.9|86997.9|87023.1|86998.1|87018.3|86993.3|22
1629798680000|2021-08-24 09:51:20|87023|86998|87019.8|86994.8|87023.8|86998.8|87019.7|86994.7|33
1629798690000|2021-08-24 09:51:30|87019.9|86994.9|87021.9|86996.9|87022.1|86997.1|87019.9|86994.9|18
1629798700000|2021-08-24 09:51:40|87021.8|86996.8|87023.3|86998.3|87024.7|86999.7|87021.1|86996.1|26
1629798710000|2021-08-24 09:51:50|87023.7|86998.7|87023.2|86998.2|87023.7|86998.7|87022.9|86997.9|10
1629798720000|2021-08-24 09:52:00|87023.4|86998.4|87019.4|86994.4|87023.7|86998.7|87018.3|86993.3|28
1629798730000|2021-08-24 09:52:10|87019.1|86994.1|87021.4|86996.4|87021.8|86996.8|87018.4|86993.4|26
1629798740000|2021-08-24 09:52:20|87021.5|86996.5|87028.1|87003.1|87028.9|87003.9|87021.3|86996.3|20
1629798750000|2021-08-24 09:52:30|87028.4|87003.4|87025.4|87000.4|87038|87004|87024.3|86985.8|34
1629798760000|2021-08-24 09:52:40|87025.2|87000.2|87031.8|87006.8|87032.5|87007.5|87024.9|86999.9|26
1629798770000|2021-08-24 09:52:50|87032.1|87007.1|87039.1|87014.1|87039.6|87014.6|87031.9|87006.9|32
1629798780000|2021-08-24 09:53:00|87039.2|87014.2|87050.5|87000.5|87051.3|87017.7|87037.2|87000.5|39
1629798790000|2021-08-24 09:53:10|87051.1|87001.1|87040.1|87015.1|87053.8|87018.3|87040.1|87001.1|40
1629798800000|2021-08-24 09:53:20|87040.8|87015.8|87052.9|87027.9|87053|87028|87040.3|87015.3|51
1629798810000|2021-08-24 09:53:30|87052.4|87027.4|87066.3|87016.3|87066.8|87029.3|87052.4|87015.1|37
1629798820000|2021-08-24 09:53:40|87066.6|87016.6|87059.4|87034.4|87071.9|87035.7|87056.4|87016.6|39
1629798830000|2021-08-24 09:53:50|87059.7|87034.7|87072|87022|87072.8|87034.7|87059.7|87021.5|30
1629798840000|2021-08-24 09:54:00|87073.1|87023.1|87074.4|87024.4|87075.1|87025.1|87072.6|87022.6|40
1629798850000|2021-08-24 09:54:10|87074.3|87024.3|87074.7|87024.7|87075.4|87025.4|87074|87024|30
1629798860000|2021-08-24 09:54:20|87074.8|87024.8|87076.2|87026.2|87078|87028|87074.7|87024.7|31
1629798870000|2021-08-24 09:54:30|87076.7|87026.7|87074.3|87024.3|87077.6|87037.5|87061.2|87023.5|33
1629798880000|2021-08-24 09:54:40|87074.9|87024.9|87075.3|87025.3|87075.8|87025.8|87074.6|87024.6|26
1629798890000|2021-08-24 09:54:50|87075.4|87025.4|87070.2|87020.2|87076.1|87033.1|87057.5|87019.8|43
1629798900000|2021-08-24 09:55:00|87070.6|87020.6|87061.2|87036.2|87074.9|87037.4|87061.2|87020.6|28
1629798910000|2021-08-24 09:55:10|87059.5|87034.5|87056.3|87031.3|87070.7|87034.5|87056.3|87019|34
1629798920000|2021-08-24 09:55:20|87056.8|87031.8|87058.3|87033.3|87058.8|87033.8|87056.8|87031.8|25
1629798930000|2021-08-24 09:55:30|87058.2|87033.2|87058.7|87033.7|87060.3|87035.3|87058.2|87033.2|21
1629798940000|2021-08-24 09:55:40|87058.9|87033.9|87058.9|87033.9|87059.2|87034.2|87058.7|87033.7|11
1629798950000|2021-08-24 09:55:50|87058.4|87033.4|87060.7|87035.7|87060.7|87035.7|87058.2|87033.2|21
1629798960000|2021-08-24 09:56:00|87060.6|87035.6|87064.1|87039.1|87074.6|87039.6|87060.1|87024.4|33
1629798970000|2021-08-24 09:56:10|87063.1|87038.1|87062.6|87037.6|87066|87041|87061.8|87036.8|35
1629798980000|2021-08-24 09:56:20|87063|87038|87063|87038|87064.1|87039.1|87062|87037|32
1629798990000|2021-08-24 09:56:30|87062.6|87037.6|87063.5|87038.5|87063.6|87038.6|87062.3|87037.3|13
1629799000000|2021-08-24 09:56:40|87063.6|87038.6|87067.1|87042.1|87067.1|87042.1|87061.3|87036.3|29
1629799010000|2021-08-24 09:56:50|87067.5|87042.5|87066.4|87041.4|87068.5|87043.5|87065.4|87040.4|33
1629799020000|2021-08-24 09:57:00|87066|87041|87069.5|87044.5|87069.8|87044.8|87065.9|87040.9|37
1629799030000|2021-08-24 09:57:10|87069.6|87044.6|87070.9|87045.9|87082.2|87045.9|87068.7|87031.7|23
1629799040000|2021-08-24 09:57:20|87070.2|87045.2|87069.9|87044.9|87070.4|87045.4|87069.7|87044.7|28
1629799050000|2021-08-24 09:57:30|87069.5|87044.5|87066.2|87041.2|87069.5|87044.5|87065.6|87040.6|34
1629799060000|2021-08-24 09:57:40|87066|87041|87068.1|87043.1|87068.2|87043.2|87066|87041|29
1629799070000|2021-08-24 09:57:50|87068|87043|87068.7|87043.7|87082.8|87044.6|87066.6|87031.7|31
1629799080000|2021-08-24 09:58:00|87068.5|87043.5|87071.4|87046.4|87072.1|87047.1|87067.9|87042.9|44
1629799090000|2021-08-24 09:58:10|87071.1|87046.1|87069.9|87044.9|87071.1|87046.1|87069.1|87044.1|28
1629799100000|2021-08-24 09:58:20|87070|87045|87070.9|87045.9|87071.3|87046.3|87069.6|87044.6|25
1629799110000|2021-08-24 09:58:30|87071|87046|87074|87049|87074|87049|87070.8|87045.8|38
1629799120000|2021-08-24 09:58:40|87073.4|87048.4|87074.9|87049.9|87083.8|87049.9|87068.8|87033.8|51
1629799130000|2021-08-24 09:58:50|87074.7|87049.7|87074.5|87049.5|87075.1|87050.1|87074.1|87049.1|27
1629799140000|2021-08-24 09:59:00|87074.6|87049.6|87069.3|87044.3|87074.6|87049.6|87069.3|87044.3|49
1629799150000|2021-08-24 09:59:10|87072.1|87047.1|87071.2|87046.2|87072.4|87047.4|87070.3|87045.3|31
1629799160000|2021-08-24 09:59:20|87071|87046|87071.4|87046.4|87072.8|87047.8|87069.1|87044.1|42
1629799170000|2021-08-24 09:59:30|87071.3|87046.3|87070.2|87045.2|87072.4|87047.4|87070.2|87045.2|41
1629799180000|2021-08-24 09:59:40|87068.7|87043.7|87065|87040|87070.2|87045.2|87064|87039|47
1629799190000|2021-08-24 09:59:50|87066.5|87041.5|87066.9|87041.9|87067.7|87042.7|87064.9|87039.9|33
1629799200000|2021-08-24 10:00:00|87067.1|87042.1|87065|87040|87067.1|87042.1|87063.6|87038.6|44
1629799210000|2021-08-24 10:00:10|87063.8|87038.8|87063.1|87038.1|87064|87039|87061.1|87036.1|44
1629799220000|2021-08-24 10:00:20|87063|87038|87063.4|87038.4|87064|87039|87062.7|87037.7|32
1629799230000|2021-08-24 10:00:30|87063.3|87038.3|87063.3|87038.3|87063.7|87038.7|87062.8|87037.8|18
1629799240000|2021-08-24 10:00:40|87063.2|87038.2|87075.2|87025.2|87075.2|87038.6|87059.4|87025.1|33
1629799250000|2021-08-24 10:00:50|87074.5|87024.5|87060.6|87035.6|87074.6|87038|87060.6|87023.6|35
1629799260000|2021-08-24 10:01:00|87060.5|87035.5|87062.5|87037.5|87063.8|87038.8|87060.3|87035.3|25
1629799270000|2021-08-24 10:01:10|87062.1|87037.1|87059.9|87034.9|87062.7|87037.7|87059.9|87034.9|28
1629799280000|2021-08-24 10:01:20|87059.7|87034.7|87061.9|87036.9|87062.7|87037.7|87059.6|87034.6|25
1629799290000|2021-08-24 10:01:30|87061.6|87036.6|87064.4|87039.4|87064.6|87039.6|87061.6|87036.6|27
1629799300000|2021-08-24 10:01:40|87064.3|87039.3|87063.4|87038.4|87065|87040|87063.3|87038.3|25
1629799310000|2021-08-24 10:01:50|87062.8|87037.8|87061.8|87036.8|87063.4|87038.4|87061.7|87036.7|31
1629799320000|2021-08-24 10:02:00|87061.6|87036.6|87070.9|87045.9|87072.2|87047.2|87061.6|87036.6|44
1629799330000|2021-08-24 10:02:10|87071.4|87046.4|87072.1|87047.1|87072.2|87047.2|87070.7|87045.7|34
1629799340000|2021-08-24 10:02:20|87071.9|87046.9|87059.3|87034.3|87082.4|87046.9|87059.3|87031.5|50
1629799350000|2021-08-24 10:02:30|87059.4|87034.4|87061.4|87036.4|87061.7|87036.7|87059.4|87034.4|29
1629799360000|2021-08-24 10:02:40|87061.7|87036.7|87077|87027|87078.1|87038.5|87061.3|87026.7|31
1629799370000|2021-08-24 10:02:50|87076.6|87026.6|87061.3|87036.3|87077.7|87039.4|87060.9|87026.6|34
1629799380000|2021-08-24 10:03:00|87059.9|87034.9|87062.6|87037.6|87082.2|87044.2|87059.9|87028.3|48
1629799390000|2021-08-24 10:03:10|87063|87038|87061.3|87036.3|87063.6|87038.6|87060.9|87035.9|44
1629799400000|2021-08-24 10:03:20|87061.1|87036.1|87059.9|87034.9|87062|87037|87059.9|87034.9|30
1629799410000|2021-08-24 10:03:30|87060.3|87035.3|87054.6|87029.6|87068.4|87035.4|87054.2|87017.4|38
1629799420000|2021-08-24 10:03:40|87054.5|87029.5|87057.7|87032.7|87058.2|87033.2|87054.5|87029.5|36
1629799430000|2021-08-24 10:03:50|87058.1|87033.1|87056.4|87031.4|87058.1|87033.1|87055.2|87030.2|35
1629799440000|2021-08-24 10:04:00|87056.6|87031.6|87053.5|87028.5|87056.6|87031.6|87053.3|87028.3|37
1629799450000|2021-08-24 10:04:10|87054|87029|87054.5|87029.5|87054.9|87029.9|87053.4|87028.4|23
1629799460000|2021-08-24 10:04:20|87054.8|87029.8|87056.4|87031.4|87056.6|87031.6|87054.4|87029.4|20
1629799470000|2021-08-24 10:04:30|87057.5|87032.5|87060.7|87035.7|87075.3|87036.9|87057.5|87023.7|39
1629799480000|2021-08-24 10:04:40|87060.6|87035.6|87059.4|87034.4|87060.7|87035.7|87058.4|87033.4|29
1629799490000|2021-08-24 10:04:50|87059.1|87034.1|87059|87034|87075|87037.7|87058.3|87024.6|34
1629799500000|2021-08-24 10:05:00|87058.7|87033.7|87054.8|87029.8|87059.8|87034.8|87054.2|87029.2|47
1629799510000|2021-08-24 10:05:10|87053.7|87028.7|87054.5|87029.5|87066.7|87030.4|87053.6|87015.4|20
1629799520000|2021-08-24 10:05:20|87054.6|87029.6|87049.2|87024.2|87064.1|87029.7|87048.2|87014.1|31
1629799530000|2021-08-24 10:05:30|87048.9|87023.9|87053.3|87003.3|87059.2|87023.9|87043.1|87003.1|36
1629799540000|2021-08-24 10:05:40|87054.2|87004.2|87056.6|87006.6|87056.6|87006.6|87053.5|87003.5|29
1629799550000|2021-08-24 10:05:50|87056.5|87006.5|87057.5|87007.5|87058.4|87008.4|87056.5|87006.5|27
1629799560000|2021-08-24 10:06:00|87058.1|87008.1|87048.9|87023.9|87058.9|87024.2|87045.3|87008.1|31
1629799570000|2021-08-24 10:06:10|87049.1|87024.1|87047.3|87022.3|87062.8|87025.4|87047.3|87010.5|33
1629799580000|2021-08-24 10:06:20|87047.7|87022.7|87062.8|87012.8|87063.6|87026.8|87047.6|87012.8|27
1629799590000|2021-08-24 10:06:30|87063.8|87013.8|87051.1|87026.1|87064.4|87026.6|87048.6|87011|29
1629799600000|2021-08-24 10:06:40|87051.3|87026.3|87051.4|87026.4|87051.6|87026.6|87046|87021|28
1629799610000|2021-08-24 10:06:50|87063.1|87013.1|87063.4|87013.4|87066.2|87028.9|87050.7|87011.8|39
1629799620000|2021-08-24 10:07:00|87063.5|87013.5|87050.5|87025.5|87064|87027.7|87049.9|87012.7|35
1629799630000|2021-08-24 10:07:10|87050.6|87025.6|87049.4|87024.4|87050.6|87025.6|87049.2|87024.2|26
1629799640000|2021-08-24 10:07:20|87049.5|87024.5|87050.9|87025.9|87051.4|87026.4|87048.9|87023.9|24
1629799650000|2021-08-24 10:07:30|87051|87026|87048.3|87023.3|87051|87026|87047.6|87022.6|26
1629799660000|2021-08-24 10:07:40|87048|87023|87058.5|87008.5|87059.1|87023.3|87046.5|87008.5|30
1629799670000|2021-08-24 10:07:50|87059.6|87009.6|87059.1|87009.1|87060.6|87010.6|87058.6|87008.6|22
1629799680000|2021-08-24 10:08:00|87059.2|87009.2|87052.7|87002.7|87059.2|87009.2|87052.2|87002.2|40
1629799690000|2021-08-24 10:08:10|87052.2|87002.2|87053|87003|87054.7|87004.7|87052.2|87002.2|34
1629799700000|2021-08-24 10:08:20|87053.1|87003.1|87036|87011|87053.5|87014.3|87036|86999.7|50
1629799710000|2021-08-24 10:08:30|87036.1|87011.1|87020.1|86995.1|87044.1|87011.1|87018.7|86982.5|52
1629799720000|2021-08-24 10:08:40|87019.7|86994.7|87038.5|86988.5|87038.5|87000|87019.6|86987.2|39
1629799730000|2021-08-24 10:08:50|87037.4|86987.4|87019.8|86994.8|87038.5|87000.7|87017|86985.3|51
1629799740000|2021-08-24 10:09:00|87019.7|86994.7|87020.2|86995.2|87020.9|86995.9|87018.3|86993.3|34
1629799750000|2021-08-24 10:09:10|87019.2|86994.2|87020.8|86995.8|87021.8|86996.8|87018.4|86993.4|35
1629799760000|2021-08-24 10:09:20|87021|86996|87017.8|86992.8|87021|86996|87017.8|86992.8|24
1629799770000|2021-08-24 10:09:30|87018.1|86993.1|87018.6|86993.6|87019.9|86994.9|87017.1|86992.1|38
1629799780000|2021-08-24 10:09:40|87020.3|86995.3|87020.7|86995.7|87020.7|86995.7|87019.1|86994.1|24
1629799790000|2021-08-24 10:09:50|87020.8|86995.8|87015.8|86990.8|87030.3|86995.8|87014.3|86977.5|28
1629799800000|2021-08-24 10:10:00|87015.7|86990.7|87027.5|87002.5|87040.3|87003.6|87015.4|86981.6|34
1629799810000|2021-08-24 10:10:10|87028.1|87003.1|87039.5|86989.5|87039.6|87003.1|87025.4|86989.2|39
1629799820000|2021-08-24 10:10:20|87039.1|86989.1|87039.6|86989.6|87040.5|86990.5|87039.1|86989.1|38
1629799830000|2021-08-24 10:10:30|87039.8|86989.8|87039.1|86989.1|87041.8|86991.8|87035.9|86985.9|44
1629799840000|2021-08-24 10:10:40|87038.7|86988.7|87039.7|86989.7|87039.9|86989.9|87038.6|86988.6|26
1629799850000|2021-08-24 10:10:50|87039.1|86989.1|87040.9|86990.9|87042.6|86992.6|87038.7|86988.7|43
1629799860000|2021-08-24 10:11:00|87041|86991|87041.8|86991.8|87042.1|86992.1|87040|86990|29
1629799870000|2021-08-24 10:11:10|87041.9|86991.9|87033.4|86983.4|87042|86992|87027.8|86977.8|51
1629799880000|2021-08-24 10:11:20|87033.5|86983.5|87027.7|86977.7|87033.9|86983.9|87027.6|86977.6|41
1629799890000|2021-08-24 10:11:30|87027.6|86977.6|87012.4|86962.4|87027.6|86977.6|87011.7|86961.7|57
1629799900000|2021-08-24 10:11:40|87012.6|86962.6|87013.3|86963.3|87014.2|86964.2|87009.6|86959.6|35
1629799910000|2021-08-24 10:11:50|87012.1|86962.1|87012.3|86962.3|87012.9|86962.9|87011.4|86961.4|29
1629799920000|2021-08-24 10:12:00|87011.7|86961.7|87011.8|86961.8|87014.4|86964.4|87011.4|86961.4|44
1629799930000|2021-08-24 10:12:10|87011.6|86961.6|87012.1|86962.1|87012.5|86962.5|87009.1|86959.1|31
1629799940000|2021-08-24 10:12:20|87011.5|86961.5|86995.3|86970.3|87011.9|86970.3|86993.8|86958.8|32
1629799950000|2021-08-24 10:12:30|87007.2|86957.2|87005.9|86955.9|87007.8|86957.8|87004.4|86954.4|48
1629799960000|2021-08-24 10:12:40|87006.4|86956.4|87008.2|86958.2|87010.2|86970.9|86991.6|86954|51
1629799970000|2021-08-24 10:12:50|87008.3|86958.3|87012.4|86962.4|87012.5|86962.5|87008.3|86958.3|48
1629799980000|2021-08-24 10:13:00|87012|86962|87012.1|86962.1|87015.3|86965.3|87010.9|86960.9|49
1629799990000|2021-08-24 10:13:10|87012.3|86962.3|87013.6|86963.6|87013.6|86963.6|87011.1|86961.1|26
1629800000000|2021-08-24 10:13:20|87013.8|86963.8|87009.8|86959.8|87013.8|86963.8|87008.5|86958.5|48
1629800010000|2021-08-24 10:13:30|87010.1|86960.1|87009.2|86959.2|87011.4|86961.4|87008.5|86958.5|38
1629800020000|2021-08-24 10:13:40|87008.8|86958.8|87009.2|86959.2|87009.6|86959.6|87008.6|86958.6|18
1629800030000|2021-08-24 10:13:50|87009.5|86959.5|87008.1|86958.1|87010.2|86960.2|87008.1|86958.1|31
1629800040000|2021-08-24 10:14:00|87007.8|86957.8|87014.7|86964.7|87014.7|86964.7|87007.2|86957.2|50
1629800050000|2021-08-24 10:14:10|87014.8|86964.8|87011.2|86961.2|87014.8|86964.8|87010.9|86960.9|21
1629800060000|2021-08-24 10:14:20|87012.5|86962.5|87013.1|86963.1|87016.6|86966.6|87012.2|86962.2|42
1629800070000|2021-08-24 10:14:30|87012.4|86962.4|87012.4|86962.4|87013.5|86963.5|87011.9|86961.9|17
1629800080000|2021-08-24 10:14:40|87012.5|86962.5|87012.2|86962.2|87012.5|86974.3|86990|86953.1|53
1629800090000|2021-08-24 10:14:50|87011.8|86961.8|87011.5|86961.5|87012.2|86962.2|87010.4|86960.4|32
1629800100000|2021-08-24 10:15:00|87011.4|86961.4|87018.3|86968.3|87018.8|86981.7|86998.7|86960.9|37
1629800110000|2021-08-24 10:15:10|87018.5|86968.5|87005.5|86980.5|87021.3|86981.1|87005.5|86968.3|12
1629800120000|2021-08-24 10:15:20|87005.6|86980.6|87015.9|86965.9|87016.8|86981.6|87004.9|86965.6|21
1629800130000|2021-08-24 10:15:30|87015.8|86965.8|87015.5|86965.5|87016.7|86966.7|87015.2|86965.2|32
1629800140000|2021-08-24 10:15:40|87015.6|86965.6|87018.7|86968.7|87019.9|86969.9|87015.6|86965.6|30
1629800150000|2021-08-24 10:15:50|87018.8|86968.8|87020.9|86970.9|87022.3|86986|87011|86968.6|42
1629800160000|2021-08-24 10:16:00|87010|86985|87021.4|86971.4|87021.4|86985|87008.6|86971.4|23
1629800170000|2021-08-24 10:16:10|87021.5|86971.5|87019.2|86969.2|87022.4|86972.4|87019.2|86969.2|22
1629800180000|2021-08-24 10:16:20|87004.6|86979.6|87017.3|86967.3|87019|86982.7|87004.3|86966.5|37
1629800190000|2021-08-24 10:16:30|87016.9|86966.9|87016.6|86966.6|87018.2|86968.2|87015.6|86965.6|18
1629800200000|2021-08-24 10:16:40|87017.5|86967.5|87017.1|86967.1|87017.5|86967.5|87016.4|86966.4|23
1629800210000|2021-08-24 10:16:50|87016.5|86966.5|87015.1|86965.1|87016.7|86977.7|87002.6|86962.8|23
1629800220000|2021-08-24 10:17:00|87015|86965|87015.2|86965.2|87015.7|86965.7|87013.2|86963.2|33
1629800230000|2021-08-24 10:17:10|87015.4|86965.4|87016.8|86966.8|87018.3|86968.3|87015.4|86965.4|25
1629800240000|2021-08-24 10:17:20|87017.1|86967.1|87009.3|86984.3|87023.3|86985.4|87007.4|86967.1|32
1629800250000|2021-08-24 10:17:30|87009.1|86984.1|87009.4|86984.4|87009.6|86984.6|87008.2|86983.2|29
1629800260000|2021-08-24 10:17:40|87009.3|86984.3|87004.9|86979.9|87020.2|86984.4|87004.9|86966.9|30
1629800270000|2021-08-24 10:17:50|87004.7|86979.7|87007.2|86982.2|87017.9|86985|87004.5|86963.3|45
1629800280000|2021-08-24 10:18:00|87007|86982|87009.4|86959.4|87015.1|86982.1|87006.3|86958.4|49
1629800290000|2021-08-24 10:18:10|87008.5|86958.5|87016.7|86966.7|87016.7|86980.2|86999.8|86956.5|41
1629800300000|2021-08-24 10:18:20|87017.2|86967.2|87010.1|86960.1|87018.4|86975.9|87000.9|86959.3|51
1629800310000|2021-08-24 10:18:30|87010.2|86960.2|87015.4|86965.4|87015.4|86965.4|87008.5|86958.5|48
1629800320000|2021-08-24 10:18:40|87015.1|86965.1|87016.6|86966.6|87018.4|86968.4|87012.8|86962.8|52
1629800330000|2021-08-24 10:18:50|87016.9|86966.9|87018.3|86968.3|87018.5|86968.5|87016.1|86966.1|44
1629800340000|2021-08-24 10:19:00|87018.2|86968.2|87016.3|86966.3|87019.1|86969.1|87015.9|86965.9|43
1629800350000|2021-08-24 10:19:10|87016.2|86966.2|87013.7|86963.7|87016.2|86976.8|86999.7|86960.5|51
1629800360000|2021-08-24 10:19:20|87012.9|86962.9|87011.6|86961.6|87014.5|86964.5|87010.5|86960.5|47
1629800370000|2021-08-24 10:19:30|87011.5|86961.5|87008.3|86958.3|87011.8|86961.8|87008.1|86958.1|56
1629800380000|2021-08-24 10:19:40|87008.4|86958.4|87007.7|86957.7|87009|86959|87007|86957|37
1629800390000|2021-08-24 10:19:50|87007.6|86957.6|87007.2|86957.2|87007.8|86957.8|87006.7|86956.7|19
1629800400000|2021-08-24 10:20:00|87007.4|86957.4|87003.5|86953.5|87007.5|86957.5|87003.5|86953.5|28
1629800410000|2021-08-24 10:20:10|87002.9|86952.9|87003.1|86953.1|87004.1|86954.1|87002.3|86952.3|29
1629800420000|2021-08-24 10:20:20|87003.6|86953.6|87002.9|86952.9|87004.3|86954.3|87002.9|86952.9|25
1629800430000|2021-08-24 10:20:30|87003.2|86953.2|87003.5|86953.5|87005.1|86955.1|87003.1|86953.1|22
1629800440000|2021-08-24 10:20:40|87003.6|86953.6|87003.2|86953.2|87003.7|86953.7|87003|86953|23
1629800450000|2021-08-24 10:20:50|87003|86953|86993.2|86943.2|87004.4|86954.4|86987.5|86937.5|51
1629800460000|2021-08-24 10:21:00|86993.6|86943.6|86999.4|86949.4|87003|86964.5|86984.7|86942.9|49
1629800470000|2021-08-24 10:21:10|87001.2|86951.2|86985.2|86960.2|87003.1|86960.7|86983.7|86945.3|38
1629800480000|2021-08-24 10:21:20|86985.7|86960.7|86999.1|86949.1|87000.4|86962.8|86974.1|86936.6|61
1629800490000|2021-08-24 10:21:30|86999.5|86949.5|86998.5|86948.5|87001.7|86963|86986|86948.5|42
1629800500000|2021-08-24 10:21:40|86998.7|86948.7|87001.9|86951.9|87002.6|86952.6|86998.7|86948.7|38
1629800510000|2021-08-24 10:21:50|87002.1|86952.1|86998.3|86948.3|87002.4|86959|86983.5|86944.2|44
1629800520000|2021-08-24 10:22:00|86999.3|86949.3|87002|86952|87002.6|86952.6|86999.3|86949.3|36
1629800530000|2021-08-24 10:22:10|87001.5|86951.5|86992.2|86967.2|87004.5|86968.1|86991.9|86951.3|24
1629800540000|2021-08-24 10:22:20|86993|86968|87000.7|86950.7|87002.2|86968|86989|86950.7|38
1629800550000|2021-08-24 10:22:30|87001.7|86951.7|87004.2|86954.2|87005|86955|87000.7|86950.7|23
1629800560000|2021-08-24 10:22:40|87003.8|86953.8|87004.6|86954.6|87004.7|86954.7|87003.4|86953.4|21
1629800570000|2021-08-24 10:22:50|87004|86954|87003.8|86953.8|87005.2|86969.4|86992|86953.1|34
1629800580000|2021-08-24 10:23:00|87004.3|86954.3|86983.6|86958.6|87004.5|86960.5|86983.5|86945.3|41
1629800590000|2021-08-24 10:23:10|86983.1|86958.1|86977.9|86952.9|86992.6|86959.2|86977.6|86941.6|40
1629800600000|2021-08-24 10:23:20|86990.4|86940.4|86990|86940|86991.6|86953.5|86977.5|86939.7|23
1629800610000|2021-08-24 10:23:30|86990.5|86940.5|86989.3|86939.3|86990.5|86940.5|86988.9|86938.9|23
1629800620000|2021-08-24 10:23:40|86989.7|86939.7|86976|86951|86989.7|86951.2|86975|86938.1|38
1629800630000|2021-08-24 10:23:50|86976.2|86951.2|86977.2|86952.2|86977.3|86952.3|86976|86951|19
1629800640000|2021-08-24 10:24:00|86977|86952|86974.4|86949.4|86988.4|86952.1|86973.8|86937.6|25
1629800650000|2021-08-24 10:24:10|86975.4|86950.4|86986.3|86936.3|86988.7|86950.4|86975.4|86936.3|26
1629800660000|2021-08-24 10:24:20|86987.4|86937.4|86969.8|86944.8|86987.4|86946.6|86968.5|86929.5|47
1629800670000|2021-08-24 10:24:30|86969.4|86944.4|86984.3|86934.3|86984.3|86945.4|86969.4|86932.2|25
1629800680000|2021-08-24 10:24:40|86983.9|86933.9|86984.9|86934.9|86985.4|86935.4|86983.6|86933.6|26
1629800690000|2021-08-24 10:24:50|86984.7|86934.7|86970.2|86945.2|86985.9|86949.2|86970.2|86934.7|42
1629800700000|2021-08-24 10:25:00|86971.6|86946.6|86984.4|86934.4|86987|86949.5|86971.6|86932.6|45
1629800710000|2021-08-24 10:25:10|86984.7|86934.7|86981.2|86931.2|86984.8|86945.2|86968.2|86930.9|30
1629800720000|2021-08-24 10:25:20|86980.3|86930.3|86965.6|86940.6|86982.5|86942.5|86964.5|86929.4|35
1629800730000|2021-08-24 10:25:30|86965.7|86940.7|86964.3|86939.3|86965.7|86940.7|86964.1|86939.1|24
1629800740000|2021-08-24 10:25:40|86964.1|86939.1|86973.2|86923.2|86973.8|86939.2|86960.7|86922.1|37
1629800750000|2021-08-24 10:25:50|86973.1|86923.1|86970.8|86920.8|86973.6|86933.2|86956.5|86920.1|32
1629800760000|2021-08-24 10:26:00|86970.4|86920.4|86975.8|86925.8|86975.8|86925.8|86969.2|86919.2|43
1629800770000|2021-08-24 10:26:10|86976.3|86926.3|86976.2|86926.2|86976.4|86926.4|86974.6|86924.6|31
1629800780000|2021-08-24 10:26:20|86975.9|86925.9|86963.1|86938.1|86976|86938.1|86962.2|86923.2|31
1629800790000|2021-08-24 10:26:30|86963.3|86938.3|86975.7|86925.7|86975.8|86938.5|86962.6|86925.6|23
1629800800000|2021-08-24 10:26:40|86976.2|86926.2|86975.1|86925.1|86976.7|86926.7|86974.2|86924.2|36
1629800810000|2021-08-24 10:26:50|86975.4|86925.4|86974.8|86924.8|86977.6|86927.6|86974.6|86924.6|33
1629800820000|2021-08-24 10:27:00|86975.4|86925.4|86974.9|86924.9|86976.1|86926.1|86974.4|86924.4|39
1629800830000|2021-08-24 10:27:10|86974.8|86924.8|86979.2|86929.2|86980.2|86930.2|86974.8|86924.8|40
1629800840000|2021-08-24 10:27:20|86979.1|86929.1|86981.2|86931.2|86981.9|86931.9|86978.2|86928.2|34
1629800850000|2021-08-24 10:27:30|86981.9|86931.9|86982.2|86932.2|86982.3|86932.3|86981.4|86931.4|29
1629800860000|2021-08-24 10:27:40|86982.1|86932.1|86981.9|86931.9|86982.7|86932.7|86979.3|86929.3|37
1629800870000|2021-08-24 10:27:50|86982.2|86932.2|86977|86952|86986.4|86952.6|86975.1|86932.2|44
1629800880000|2021-08-24 10:28:00|86976.5|86951.5|86977|86952|86978.6|86953.6|86976.1|86951.1|39
1629800890000|2021-08-24 10:28:10|86976.8|86951.8|86973.7|86948.7|86977.4|86952.4|86973.4|86948.4|45
1629800900000|2021-08-24 10:28:20|86974|86949|86974.4|86949.4|86974.7|86949.7|86973.7|86948.7|25
1629800910000|2021-08-24 10:28:30|86974.6|86949.6|86972.4|86947.4|86974.9|86949.9|86971.8|86946.8|43
1629800920000|2021-08-24 10:28:40|86971.9|86946.9|86973.4|86948.4|86974.9|86949.9|86971.9|86946.9|32
1629800930000|2021-08-24 10:28:50|86973.7|86948.7|86972.5|86947.5|86973.7|86948.7|86972.3|86947.3|27
1629800940000|2021-08-24 10:29:00|86972.6|86947.6|86970|86945|86972.6|86947.6|86969.8|86944.8|33
1629800950000|2021-08-24 10:29:10|86970.3|86945.3|86976.7|86926.7|86977.3|86945.3|86962.8|86925.6|43
1629800960000|2021-08-24 10:29:20|86976.9|86926.9|86977.2|86927.2|86977.4|86927.4|86976.5|86926.5|24
1629800970000|2021-08-24 10:29:30|86977.3|86927.3|86977.5|86927.5|86977.5|86927.5|86976.8|86926.8|26
1629800980000|2021-08-24 10:29:40|86977.2|86927.2|86977.6|86927.6|86978|86928|86976.7|86926.7|21
1629800990000|2021-08-24 10:29:50|86977.5|86927.5|86979.1|86929.1|86981.1|86931.1|86977.5|86927.5|25
1629801000000|2021-08-24 10:30:00|86979.2|86929.2|86987|86937|86987.9|86948.4|86973.4|86929.2|48
1629801010000|2021-08-24 10:30:10|86986.8|86936.8|86976.3|86951.3|86987.1|86951.5|86974.1|86936|32
1629801020000|2021-08-24 10:30:20|86976.4|86951.4|86977.2|86952.2|86977.3|86952.3|86975.8|86950.8|21
1629801030000|2021-08-24 10:30:30|86977|86952|86975|86950|86977.1|86952.1|86974.6|86949.6|24
1629801040000|2021-08-24 10:30:40|86974.8|86949.8|86972.8|86947.8|86974.9|86949.9|86972.3|86947.3|36
1629801050000|2021-08-24 10:30:50|86972.5|86947.5|86978.8|86928.8|86979.1|86947.5|86966.1|86928.4|25
1629801060000|2021-08-24 10:31:00|86978.7|86928.7|86965|86940|86978.7|86940.2|86964.4|86925.5|32
1629801070000|2021-08-24 10:31:10|86965.1|86940.1|86965|86940|86978.2|86940.7|86964.9|86927.9|23
1629801080000|2021-08-24 10:31:20|86965.1|86940.1|86970|86945|86970.5|86945.5|86964.8|86939.8|36
1629801090000|2021-08-24 10:31:30|86969.9|86944.9|86971.5|86946.5|86971.6|86946.6|86969.7|86944.7|32
1629801100000|2021-08-24 10:31:40|86971.4|86946.4|86968.9|86943.9|86972.1|86947.1|86968.3|86943.3|40
1629801110000|2021-08-24 10:31:50|86969|86944|86967.7|86942.7|86969.3|86944.3|86967.7|86942.7|16
1629801120000|2021-08-24 10:32:00|86968|86943|86971.4|86921.4|86971.4|86943|86958.4|86920.8|45
1629801130000|2021-08-24 10:32:10|86971|86921|86971|86921|86971.2|86921.2|86970.4|86920.4|22
1629801140000|2021-08-24 10:32:20|86971.2|86921.2|86970.9|86920.9|86971.6|86934.9|86959.4|86920.8|28
1629801150000|2021-08-24 10:32:30|86970.7|86920.7|86956.1|86931.1|86970.7|86934.4|86954.9|86920.7|33
1629801160000|2021-08-24 10:32:40|86956.4|86931.4|86957.9|86932.9|86958.1|86933.1|86955.4|86930.4|27
1629801170000|2021-08-24 10:32:50|86970.1|86920.1|86957.4|86932.4|86971.3|86932.8|86957.1|86919.9|33
1629801180000|2021-08-24 10:33:00|86957.2|86932.2|86957.9|86932.9|86958.8|86933.8|86957|86932|28
1629801190000|2021-08-24 10:33:10|86957.8|86932.8|86955.7|86930.7|86958|86933|86954.2|86929.2|25
1629801200000|2021-08-24 10:33:20|86955|86930|86961.3|86911.3|86962|86930.7|86949.2|86910.3|30
1629801210000|2021-08-24 10:33:30|86961.5|86911.5|86948.9|86923.9|86961.7|86924.2|86948.5|86911.1|31
1629801220000|2021-08-24 10:33:40|86948.7|86923.7|86946.8|86921.8|86948.8|86923.8|86946.8|86921.8|35
1629801230000|2021-08-24 10:33:50|86947|86922|86946.8|86921.8|86948|86923|86946.2|86921.2|29
1629801240000|2021-08-24 10:34:00|86946.9|86921.9|86949.3|86924.3|86962|86925.5|86946.8|86911.2|28
1629801250000|2021-08-24 10:34:10|86949.4|86924.4|86959.2|86909.2|86959.5|86924.9|86946.6|86908.8|32
1629801260000|2021-08-24 10:34:20|86959.1|86909.1|86945.5|86920.5|86959.1|86921.7|86944.2|86908|40
1629801270000|2021-08-24 10:34:30|86945.3|86920.3|86945.9|86920.9|86946.2|86921.2|86944.7|86919.7|28
1629801280000|2021-08-24 10:34:40|86945.8|86920.8|86944.7|86919.7|86946.6|86921.6|86944.7|86919.7|22
1629801290000|2021-08-24 10:34:50|86944.3|86919.3|86943.7|86918.7|86944.7|86919.7|86943.2|86918.2|16
1629801300000|2021-08-24 10:35:00|86944|86919|86960.3|86910.3|86960.3|86923.1|86944|86910|36
1629801310000|2021-08-24 10:35:10|86960.1|86910.1|86928.4|86903.4|86960.1|86917.2|86925.7|86900.7|47
1629801320000|2021-08-24 10:35:20|86928.2|86903.2|86924.2|86899.2|86930|86905|86922.9|86897.9|45
1629801330000|2021-08-24 10:35:30|86923.5|86898.5|86922|86897|86924.1|86899.1|86922|86897|31
1629801340000|2021-08-24 10:35:40|86922.3|86897.3|86919.4|86894.4|86923.7|86898.7|86918.6|86893.6|28
1629801350000|2021-08-24 10:35:50|86919.2|86894.2|86920.9|86895.9|86933.3|86896.2|86916.7|86879.2|45
1629801360000|2021-08-24 10:36:00|86922.3|86897.3|86920.9|86895.9|86922.3|86897.3|86919.9|86894.9|41
1629801370000|2021-08-24 10:36:10|86921|86896|86921.6|86896.6|86932.2|86897.8|86919.3|86881.6|41
1629801380000|2021-08-24 10:36:20|86921.3|86896.3|86920.1|86895.1|86922.3|86897.3|86919.7|86894.7|31
1629801390000|2021-08-24 10:36:30|86919.9|86894.9|86928.8|86903.8|86943.5|86904.6|86919.2|86887.4|41
1629801400000|2021-08-24 10:36:40|86928.5|86903.5|86929.3|86904.3|86930|86905|86926.9|86901.9|37
1629801410000|2021-08-24 10:36:50|86929.2|86904.2|86934.7|86909.7|86949.6|86919|86929.2|86896|53
1629801420000|2021-08-24 10:37:00|86935.1|86910.1|86934.2|86909.2|86947.3|86910.7|86933.7|86896.7|29
1629801430000|2021-08-24 10:37:10|86934.9|86909.9|86972.4|86922.4|86972.8|86933.2|86934.9|86905.3|65
1629801440000|2021-08-24 10:37:20|86973.6|86923.6|86969.7|86919.7|86973.6|86923.6|86969.7|86919.7|34
1629801450000|2021-08-24 10:37:30|86969.8|86919.8|86968.1|86918.1|86970.5|86920.5|86966.5|86916.5|37
1629801460000|2021-08-24 10:37:40|86968.3|86918.3|86971.2|86921.2|86971.2|86921.2|86967|86917|42
1629801470000|2021-08-24 10:37:50|86970.4|86920.4|86969.6|86919.6|86970.4|86920.4|86968.8|86918.8|17
1629801480000|2021-08-24 10:38:00|86969.4|86919.4|86969|86919|86969.8|86919.8|86969|86919|25
1629801490000|2021-08-24 10:38:10|86969.2|86919.2|86976.9|86926.9|86977.3|86938.9|86963.6|86918.9|37
1629801500000|2021-08-24 10:38:20|86977.2|86927.2|86980.1|86930.1|86983.2|86942.1|86964.2|86926.5|49
1629801510000|2021-08-24 10:38:30|86980.2|86930.2|86983.4|86933.4|86984.7|86947.9|86969.7|86928.7|56
1629801520000|2021-08-24 10:38:40|86982.8|86932.8|86972.4|86947.4|86984.8|86948.6|86970.6|86932.6|43
1629801530000|2021-08-24 10:38:50|86972.5|86947.5|86985.7|86935.7|86985.7|86947.5|86972.5|86934.1|36
1629801540000|2021-08-24 10:39:00|86985.6|86935.6|86989.9|86939.9|86989.9|86939.9|86985.4|86935.4|39
1629801550000|2021-08-24 10:39:10|86975.3|86950.3|86988.9|86938.9|86989.4|86950.3|86974.4|86936.9|34
1629801560000|2021-08-24 10:39:20|86989|86939|86987.2|86962.2|86989.8|86964.8|86986.4|86936.7|31
1629801570000|2021-08-24 10:39:30|86988.4|86963.4|86980.2|86955.2|86993.1|86963.8|86978.6|86941.1|45
1629801580000|2021-08-24 10:39:40|86980.4|86955.4|86979.6|86954.6|86980.4|86955.4|86978.9|86953.9|23
1629801590000|2021-08-24 10:39:50|86979.5|86954.5|86976.1|86951.1|86994.6|86955.7|86976.1|86936.8|28
1629801600000|2021-08-24 10:40:00|86974.8|86949.8|86974.5|86949.5|86977.2|86952.2|86974.1|86949.1|28
1629801610000|2021-08-24 10:40:10|86974.7|86949.7|86974.8|86949.8|86975.3|86950.3|86974|86949|19
1629801620000|2021-08-24 10:40:20|86974.9|86949.9|86976.7|86951.7|86976.7|86951.7|86974.5|86949.5|40
1629801630000|2021-08-24 10:40:30|86976.9|86951.9|86975.6|86950.6|86990.8|86953.2|86975|86937.7|54
1629801640000|2021-08-24 10:40:40|86975.3|86950.3|86976.1|86951.1|86976.4|86951.4|86975|86950|30
1629801650000|2021-08-24 10:40:50|86978.3|86953.3|86975.5|86950.5|86978.3|86953.3|86975|86950|44
1629801660000|2021-08-24 10:41:00|86975.2|86950.2|86976.2|86951.2|86976.3|86951.3|86974|86949|30
1629801670000|2021-08-24 10:41:10|86975.9|86950.9|86978.4|86953.4|86978.8|86953.8|86975.9|86950.9|45
1629801680000|2021-08-24 10:41:20|86979.2|86954.2|86986.5|86936.5|86989.5|86955|86973.7|86934.9|45
1629801690000|2021-08-24 10:41:30|86986.2|86936.2|86984.9|86934.9|86986.2|86936.2|86983.9|86933.9|41
1629801700000|2021-08-24 10:41:40|86984.8|86934.8|86985.1|86935.1|86985.3|86935.3|86984.3|86934.3|19
1629801710000|2021-08-24 10:41:50|86985.3|86935.3|86986.2|86936.2|86986.8|86936.8|86984.8|86934.8|26
1629801720000|2021-08-24 10:42:00|86987.3|86937.3|86988.2|86938.2|86988.4|86938.4|86987.1|86937.1|14
1629801730000|2021-08-24 10:42:10|86988.4|86938.4|86974.4|86949.4|86988.4|86950.3|86974.3|86938.4|10
1629801740000|2021-08-24 10:42:20|86974.3|86949.3|86977|86952|86977|86952|86973.6|86948.6|17
1629801750000|2021-08-24 10:42:30|86977.4|86952.4|86977.6|86952.6|86989.9|86952.6|86973.3|86936.4|30
1629801760000|2021-08-24 10:42:40|86977.1|86952.1|86986.7|86936.7|86987.6|86952.1|86975.2|86936.4|36
1629801770000|2021-08-24 10:42:50|86986.6|86936.6|86985.2|86935.2|86986.9|86936.9|86985.2|86935.2|22
1629801780000|2021-08-24 10:43:00|86985.5|86935.5|86968.7|86943.7|86986.3|86946.7|86968.6|86934.8|29
1629801790000|2021-08-24 10:43:10|86968.3|86943.3|86981.1|86931.1|86981.1|86943.9|86965.7|86931.1|35
1629801800000|2021-08-24 10:43:20|86981.3|86931.3|86970.1|86945.1|86983.1|86945.6|86969.4|86931.3|31
1629801810000|2021-08-24 10:43:30|86970.5|86945.5|86970|86945|86970.5|86945.5|86969.2|86944.2|21
1629801820000|2021-08-24 10:43:40|86970.3|86945.3|86985.6|86935.6|86986.2|86945.3|86969.7|86932|30
1629801830000|2021-08-24 10:43:50|86986.2|86936.2|86986.1|86936.1|86986.7|86936.7|86985.8|86935.8|29
1629801840000|2021-08-24 10:44:00|86986.4|86936.4|86984.7|86934.7|86986.5|86936.5|86984.6|86934.6|23
1629801850000|2021-08-24 10:44:10|86985.3|86935.3|86984.4|86934.4|86985.4|86935.4|86984.1|86934.1|21
1629801860000|2021-08-24 10:44:20|86983.6|86933.6|86985.1|86935.1|86985.1|86935.1|86983.6|86933.6|11
1629801870000|2021-08-24 10:44:30|86984|86934|86979.1|86954.1|86985.2|86954.9|86974.6|86934|35
1629801880000|2021-08-24 10:44:40|86979|86954|86981.1|86956.1|86982.4|86957.4|86979|86954|37
1629801890000|2021-08-24 10:44:50|86980.6|86955.6|86981.5|86956.5|86982.2|86957.2|86979.9|86954.9|33
1629801900000|2021-08-24 10:45:00|86981.8|86956.8|86982.5|86957.5|86983.1|86958.1|86981.8|86956.8|30
1629801910000|2021-08-24 10:45:10|86982.3|86957.3|86981.2|86956.2|86982.7|86957.7|86981.1|86956.1|9
1629801920000|2021-08-24 10:45:20|86981.5|86956.5|86978.9|86953.9|86981.5|86956.5|86978.6|86953.6|18
1629801930000|2021-08-24 10:45:30|86978.8|86953.8|86978.5|86953.5|86979.4|86954.4|86978.2|86953.2|12
1629801940000|2021-08-24 10:45:40|86978.7|86953.7|86978.4|86953.4|86978.9|86953.9|86978.3|86953.3|7
1629801950000|2021-08-24 10:45:50|86990.8|86940.8|86990.9|86940.9|86991.7|86941.7|86990.7|86940.7|24
1629801960000|2021-08-24 10:46:00|86991.1|86941.1|86993.3|86943.3|86994|86944|86991.1|86941.1|24
1629801970000|2021-08-24 10:46:10|86993.2|86943.2|86993.4|86943.4|86993.9|86943.9|86993.2|86943.2|16
1629801980000|2021-08-24 10:46:20|86993.5|86943.5|86993.8|86943.8|86994.6|86944.6|86993|86943|26
1629801990000|2021-08-24 10:46:30|86993.5|86943.5|86992.1|86942.1|86993.9|86943.9|86991.8|86941.8|22
1629802000000|2021-08-24 10:46:40|86992.2|86942.2|86991.5|86941.5|86992.2|86942.2|86991.2|86941.2|12
1629802010000|2021-08-24 10:46:50|86991.4|86941.4|86978.7|86953.7|86993.3|86955.1|86978.7|86941.4|23
1629802020000|2021-08-24 10:47:00|86979.8|86954.8|86978.6|86953.6|86980.2|86955.2|86978.4|86953.4|31
1629802030000|2021-08-24 10:47:10|86978.4|86953.4|86979.3|86954.3|86979.3|86954.3|86977.3|86952.3|34
1629802040000|2021-08-24 10:47:20|86979.1|86954.1|86985.6|86960.6|86987|86962|86978.8|86953.8|31
1629802050000|2021-08-24 10:47:30|86984.9|86959.9|86986.2|86961.2|86986.5|86961.5|86984|86959|36
1629802060000|2021-08-24 10:47:40|86986.6|86961.6|86986.6|86961.6|86987.3|86962.3|86985.5|86960.5|30
1629802070000|2021-08-24 10:47:50|86987|86962|86986.6|86961.6|86987.2|86962.2|86986.4|86961.4|17
1629802080000|2021-08-24 10:48:00|86986.8|86961.8|86986.9|86961.9|86987.8|86962.8|86986.5|86961.5|20
1629802090000|2021-08-24 10:48:10|86986.8|86961.8|86986.5|86961.5|86987.4|86962.4|86985.3|86960.3|28
1629802100000|2021-08-24 10:48:20|86987|86962|86986.9|86961.9|86987.3|86962.3|86986.3|86961.3|29
1629802110000|2021-08-24 10:48:30|86986.2|86961.2|86986.8|86961.8|86987.4|86962.4|86986.2|86961.2|15
1629802120000|2021-08-24 10:48:40|86987|86962|86988|86963|86988.3|86963.3|86986.8|86961.8|25
1629802130000|2021-08-24 10:48:50|86988.1|86963.1|86986.6|86961.6|86989.3|86964.3|86986.4|86961.4|33
1629802140000|2021-08-24 10:49:00|86986.7|86961.7|86987|86962|86988.9|86963.9|86986.3|86961.3|25
1629802150000|2021-08-24 10:49:10|86986.9|86961.9|86987.2|86962.2|86988.6|86963.6|86986.7|86961.7|20
1629802160000|2021-08-24 10:49:20|86987.6|86962.6|86988.4|86963.4|86989|86964|86986.6|86961.6|28
1629802170000|2021-08-24 10:49:30|86988.6|86963.6|86989.9|86964.9|86992.2|86967.2|86987|86962|27
1629802180000|2021-08-24 10:49:40|86990|86965|86987.6|86962.6|86990|86965|86987.5|86962.5|23
1629802190000|2021-08-24 10:49:50|86987.8|86962.8|86995.4|86970.4|86996|86971|86987.4|86962.4|23
1629802200000|2021-08-24 10:50:00|86995.6|86970.6|86988.3|86963.3|86998.2|86973.2|86988|86963|54
1629802210000|2021-08-24 10:50:10|86988.2|86963.2|86988.1|86963.1|86989.2|86964.2|86986.8|86961.8|37
1629802220000|2021-08-24 10:50:20|86988|86963|86991.9|86966.9|86992|86967|86987.9|86962.9|39
1629802230000|2021-08-24 10:50:30|86991|86966|87005.3|86955.3|87005.6|86967.9|86991|86954.9|22
1629802240000|2021-08-24 10:50:40|87005.4|86955.4|86992.6|86967.6|87005.4|86967.8|86991.1|86954.8|19
1629802250000|2021-08-24 10:50:50|86992.7|86967.7|86994.1|86969.1|87007.2|86969.9|86992.7|86956.7|34
1629802260000|2021-08-24 10:51:00|86994.2|86969.2|87017.7|86967.7|87018.2|86975.8|86993.9|86963.5|39
1629802270000|2021-08-24 10:51:10|87017.5|86967.5|87023.6|86973.6|87023.8|86984.3|87008.8|86967.5|36
1629802280000|2021-08-24 10:51:20|87023.8|86973.8|87024|86974|87024.8|86974.8|87023.8|86973.8|13
1629802290000|2021-08-24 10:51:30|87024.1|86974.1|87012.7|86987.7|87025|86987.7|87012.7|86973|18
1629802300000|2021-08-24 10:51:40|87012.6|86987.6|87024.9|86974.9|87027.4|86988.2|87012.2|86974.9|23
1629802310000|2021-08-24 10:51:50|87025|86975|87011.9|86986.9|87025.5|86987.8|87011.8|86974.4|22
1629802320000|2021-08-24 10:52:00|87012.1|86987.1|87024.5|86974.5|87025.1|86987.7|87010.8|86974.2|26
1629802330000|2021-08-24 10:52:10|87025.6|86975.6|87013.9|86988.9|87027.2|86989.1|87013|86975.6|28
1629802340000|2021-08-24 10:52:20|87013.5|86988.5|87012.9|86987.9|87013.9|86988.9|87012.7|86987.7|29
1629802350000|2021-08-24 10:52:30|87012.8|86987.8|87013.3|86988.3|87014|86989|87012.7|86987.7|26
1629802360000|2021-08-24 10:52:40|87025.5|86975.5|87025.7|86975.7|87026.3|86976.3|87024.9|86974.9|29
1629802370000|2021-08-24 10:52:50|87025.8|86975.8|87010.2|86985.2|87026.2|86986.2|87009|86974.7|29
1629802380000|2021-08-24 10:53:00|87009.8|86984.8|87011.5|86986.5|87011.6|86986.6|87009.8|86984.8|24
1629802390000|2021-08-24 10:53:10|87011.1|86986.1|87011.6|86986.6|87011.8|86986.8|87010.6|86985.6|22
1629802400000|2021-08-24 10:53:20|87011.5|86986.5|87010.4|86985.4|87012|86987|87010.4|86985.4|22
1629802410000|2021-08-24 10:53:30|87010.2|86985.2|87011.3|86986.3|87011.3|86986.3|87007.6|86982.6|28
1629802420000|2021-08-24 10:53:40|87011.9|86986.9|87010|86985|87024.3|86986.9|87005.5|86971.1|41
1629802430000|2021-08-24 10:53:50|87010.1|86985.1|87019.4|86969.4|87023.1|86985.1|87006|86969.2|41
1629802440000|2021-08-24 10:54:00|87019.7|86969.7|87021.6|86971.6|87022.5|86972.5|87019.7|86969.7|48
1629802450000|2021-08-24 10:54:10|87022.2|86972.2|87023.2|86973.2|87024.4|86974.4|87021.7|86971.7|53
1629802460000|2021-08-24 10:54:20|87022.8|86972.8|87024.4|86974.4|87024.7|86974.7|87022|86972|48
1629802470000|2021-08-24 10:54:30|87024.8|86974.8|87024.6|86974.6|87025.7|86975.7|87024.2|86974.2|21
1629802480000|2021-08-24 10:54:40|87024.5|86974.5|87026.9|86976.9|87028.3|86992|87014.7|86974.5|36
1629802490000|2021-08-24 10:54:50|87026.8|86976.8|87026.6|86976.6|87027.8|86989.8|87013.9|86975.3|29
1629802500000|2021-08-24 10:55:00|87026.5|86976.5|87029.2|86979.2|87029.4|86992.8|87017.8|86976|41
1629802510000|2021-08-24 10:55:10|87030.8|86980.8|87023.7|86998.7|87031.2|86999.2|87019.3|86978.7|55
1629802520000|2021-08-24 10:55:20|87023.4|86998.4|87032.9|86982.9|87034|86998.7|87018.1|86981.4|60
1629802530000|2021-08-24 10:55:30|87033.1|86983.1|87034.6|86984.6|87036.3|86998.3|87022.2|86983|46
1629802540000|2021-08-24 10:55:40|87034.7|86984.7|87036|86986|87036.9|86986.9|87034.3|86984.3|36
1629802550000|2021-08-24 10:55:50|87036.7|86986.7|87025.2|87000.2|87036.7|87000.2|87022.7|86985.4|64
1629802560000|2021-08-24 10:56:00|87037|86987|87026.4|87001.4|87039.2|87001.7|87023.2|86986.3|54
1629802570000|2021-08-24 10:56:10|87026.1|87001.1|87029|87004|87029.7|87004.7|87025.8|87000.8|40
1629802580000|2021-08-24 10:56:20|87028.9|87003.9|87026.1|87001.1|87028.9|87003.9|87026.1|87001.1|37
1629802590000|2021-08-24 10:56:30|87026.4|87001.4|87039.3|86989.3|87039.5|87002.4|87025.3|86988|34
1629802600000|2021-08-24 10:56:40|87039.7|86989.7|87015.6|86990.6|87040.2|87001.3|87013.7|86988.7|46
1629802610000|2021-08-24 10:56:50|87015.7|86990.7|87028.1|86978.1|87028.4|86990.7|87014.8|86977.3|32
1629802620000|2021-08-24 10:57:00|87027.7|86977.7|87021.2|86996.2|87036.7|86997.9|87015.4|86977.3|48
1629802630000|2021-08-24 10:57:10|87021.1|86996.1|87032.9|86982.9|87032.9|86996.1|87018.9|86982.7|26
1629802640000|2021-08-24 10:57:20|87032.5|86982.5|87032.6|86982.6|87033.1|86983.1|87031.9|86981.9|26
1629802650000|2021-08-24 10:57:30|87032.7|86982.7|87021|86996|87033.1|86996|87020.6|86982|27
1629802660000|2021-08-24 10:57:40|87020.9|86995.9|87032.9|86982.9|87032.9|86995.9|87019.9|86981.6|19
1629802670000|2021-08-24 10:57:50|87033|86983|87034.7|86984.7|87036.8|86986.8|87032.1|86982.1|44
1629802680000|2021-08-24 10:58:00|87035|86985|87033.7|86983.7|87035|86985|87033.6|86983.6|35
1629802690000|2021-08-24 10:58:10|87033.8|86983.8|87033.5|86983.5|87034.3|86984.3|87031.8|86981.8|36
1629802700000|2021-08-24 10:58:20|87034.9|86984.9|87036|86986|87036.6|86986.6|87033.6|86983.6|60
1629802710000|2021-08-24 10:58:30|87035.4|86985.4|87033.6|86983.6|87035.9|86985.9|87033.2|86983.2|43
1629802720000|2021-08-24 10:58:40|87033.5|86983.5|87018.9|86993.9|87035|86997.8|87018.7|86982.1|50
1629802730000|2021-08-24 10:58:50|87019|86994|87029|86979|87031.2|86994|87018|86977.6|54
1629802740000|2021-08-24 10:59:00|87029.1|86979.1|87031.5|86981.5|87034.6|86984.6|87029.1|86979.1|58
1629802750000|2021-08-24 10:59:10|87031.6|86981.6|87013.2|86988.2|87031.9|86990.1|87012.8|86977.5|45
1629802760000|2021-08-24 10:59:20|87014.2|86989.2|87023.5|86973.5|87029.7|86991.2|87012|86972.7|50
1629802770000|2021-08-24 10:59:30|87023.2|86973.2|87021.9|86971.9|87024.7|86974.7|87021.1|86971.1|34
1629802780000|2021-08-24 10:59:40|87021.6|86971.6|87025.1|86975.1|87027|86977|87020.3|86970.3|47
1629802790000|2021-08-24 10:59:50|87025|86975|87024.2|86974.2|87026.1|86976.1|87021.8|86971.8|45
1629802800000|2021-08-24 11:00:00|87023.8|86973.8|87014|86989|87030.7|86989.4|87013|86973.3|57
1629802810000|2021-08-24 11:00:10|87013.4|86988.4|87020.9|86970.9|87024|86989.9|87008.2|86970.6|32
1629802820000|2021-08-24 11:00:20|87020.4|86970.4|87011.9|86986.9|87024.6|86986.9|87008.4|86970.4|33
1629802830000|2021-08-24 11:00:30|87028.6|86978.6|87027.7|86977.7|87030.3|86992.6|87014.8|86977.7|39
1629802840000|2021-08-24 11:00:40|87028.3|86978.3|87027.1|86977.1|87028.5|86978.5|87023.4|86973.4|35
1629802850000|2021-08-24 11:00:50|87027.2|86977.2|87011.6|86986.6|87027.2|86990.2|87011.6|86976.2|37
1629802860000|2021-08-24 11:01:00|87011.4|86986.4|87013.6|86988.6|87013.6|86988.6|87011.3|86986.3|41
1629802870000|2021-08-24 11:01:10|87013.5|86988.5|87015.4|86990.4|87017.3|86992.3|87012.3|86987.3|35
1629802880000|2021-08-24 11:01:20|87016.1|86991.1|87016.4|86991.4|87029.8|86994.9|87015.2|86978.8|41
1629802890000|2021-08-24 11:01:30|87016|86991|87015|86990|87016.8|86991.8|87015|86990|23
1629802900000|2021-08-24 11:01:40|87015.1|86990.1|87027.8|86977.8|87029.2|86991.5|87015.1|86977.8|21
1629802910000|2021-08-24 11:01:50|87028|86978|87029.8|86979.8|87030.7|86991.9|87015.6|86977.8|33
1629802920000|2021-08-24 11:02:00|87030|86980|87028.7|86978.7|87030|86980|87028.2|86978.2|25
1629802930000|2021-08-24 11:02:10|87028.9|86978.9|87029.1|86979.1|87029.6|86979.6|87028.6|86978.6|21
1629802940000|2021-08-24 11:02:20|87029.2|86979.2|87016.3|86991.3|87030.5|86992|87015.6|86978.4|21
1629802950000|2021-08-24 11:02:30|87016.4|86991.4|87021.5|86996.5|87034.7|86997.3|87015.8|86982.2|42
1629802960000|2021-08-24 11:02:40|87021.8|86996.8|87032.2|86982.2|87034.3|86996.9|87019.9|86982.2|33
1629802970000|2021-08-24 11:02:50|87032.3|86982.3|87033.3|86983.3|87034.3|86984.3|87032.3|86982.3|21
1629802980000|2021-08-24 11:03:00|87033.2|86983.2|87031.8|86981.8|87037.1|86987.1|87031.6|86981.6|41
1629802990000|2021-08-24 11:03:10|87031.5|86981.5|87031.2|86981.2|87032.6|86982.6|87030.5|86980.5|37
1629803000000|2021-08-24 11:03:20|87030.9|86980.9|87024.2|86974.2|87031|86989.9|87012.1|86974.2|32
1629803010000|2021-08-24 11:03:30|87024.1|86974.1|87025.8|86975.8|87025.9|86975.9|87024.1|86974.1|20
1629803020000|2021-08-24 11:03:40|87025.7|86975.7|87024.6|86974.6|87026.4|86976.4|87024.4|86974.4|18
1629803030000|2021-08-24 11:03:50|87024.1|86974.1|87023.7|86973.7|87024.7|86974.7|87023.2|86973.2|29
1629803040000|2021-08-24 11:04:00|87024.1|86974.1|87024.2|86974.2|87024.3|86974.3|87021.7|86971.7|29
1629803050000|2021-08-24 11:04:10|87023.6|86973.6|87023.5|86973.5|87024|86974|87023|86973|26
1629803060000|2021-08-24 11:04:20|87023.7|86973.7|87023.3|86973.3|87023.7|86973.7|87022.4|86972.4|12
1629803070000|2021-08-24 11:04:30|87023.4|86973.4|87013|86988|87024.2|86988.4|87012.3|86972.7|25
1629803080000|2021-08-24 11:04:40|87013.1|86988.1|87008.3|86983.3|87013.1|86988.1|87008.3|86983.3|29
1629803090000|2021-08-24 11:04:50|87008.2|86983.2|87020.8|86970.8|87021.2|86983.5|87007.7|86970.4|21
1629803100000|2021-08-24 11:05:00|87020.7|86970.7|87016.6|86966.6|87023.3|86986.2|87004.4|86965.7|63
1629803110000|2021-08-24 11:05:10|87004.9|86979.9|87003.8|86978.8|87005.6|86980.6|87000.4|86975.4|50
1629803120000|2021-08-24 11:05:20|87003.9|86978.9|87003.4|86978.4|87004.6|86979.6|87002.7|86977.7|23
1629803130000|2021-08-24 11:05:30|87004.9|86979.9|87016.4|86966.4|87016.9|86979.9|87002.9|86966|32
1629803140000|2021-08-24 11:05:40|87016.6|86966.6|87003.4|86978.4|87017.9|86981.1|87003.3|86966.3|39
1629803150000|2021-08-24 11:05:50|87004.3|86979.3|87000|86975|87004.3|86979.3|86999.2|86974.2|41
1629803160000|2021-08-24 11:06:00|87000.8|86975.8|87003.9|86978.9|87006.1|86981.1|87000.2|86975.2|52
1629803170000|2021-08-24 11:06:10|87004.2|86979.2|87002.3|86977.3|87004.4|86979.4|87001.4|86976.4|33
1629803180000|2021-08-24 11:06:20|87002.2|86977.2|87002.6|86977.6|87004|86979|87002.2|86977.2|31
1629803190000|2021-08-24 11:06:30|87002.5|86977.5|87002.6|86977.6|87002.8|86977.8|87002|86977|18
1629803200000|2021-08-24 11:06:40|87002.7|86977.7|87004|86979|87004.9|86979.9|87002.3|86977.3|48
1629803210000|2021-08-24 11:06:50|87003.8|86978.8|87003.2|86978.2|87004.1|86979.1|87002.1|86977.1|34
1629803220000|2021-08-24 11:07:00|87002.2|86977.2|87003.4|86978.4|87003.7|86978.7|87002.1|86977.1|16
1629803230000|2021-08-24 11:07:10|87003.3|86978.3|87004.4|86979.4|87004.8|86979.8|87003.3|86978.3|21
1629803240000|2021-08-24 11:07:20|87005.3|86980.3|87003.6|86978.6|87005.3|86980.3|87002.5|86977.5|32
1629803250000|2021-08-24 11:07:30|87003.2|86978.2|87002.2|86977.2|87003.5|86978.5|87002.1|86977.1|21
1629803260000|2021-08-24 11:07:40|87002.1|86977.1|87002.3|86977.3|87002.6|86977.6|87001.2|86976.2|20
1629803270000|2021-08-24 11:07:50|87002.4|86977.4|87001.5|86976.5|87003.3|86978.3|87001.1|86976.1|27
1629803280000|2021-08-24 11:08:00|87001.6|86976.6|87004.4|86979.4|87004.7|86979.7|87001.6|86976.6|22
1629803290000|2021-08-24 11:08:10|87004.3|86979.3|87000.4|86975.4|87005.7|86980.7|87000.4|86975.4|46
1629803300000|2021-08-24 11:08:20|87000.9|86975.9|86997.8|86972.8|87011.5|86977.2|86997.6|86959.4|32
1629803310000|2021-08-24 11:08:30|86998.1|86973.1|86992.7|86967.7|86998.1|86973.1|86992.7|86967.7|35
1629803320000|2021-08-24 11:08:40|86992.8|86967.8|86994.9|86969.9|86994.9|86969.9|86992.5|86967.5|23
1629803330000|2021-08-24 11:08:50|86994.5|86969.5|86993.2|86968.2|86994.7|86969.7|86992.5|86967.5|15
1629803340000|2021-08-24 11:09:00|86992.7|86967.7|86991.3|86966.3|86994.5|86969.5|86990|86965|39
1629803350000|2021-08-24 11:09:10|86991.1|86966.1|86986.2|86961.2|86993|86968|86986.1|86961.1|38
1629803360000|2021-08-24 11:09:20|86986.1|86961.1|86985.7|86960.7|86986.7|86961.7|86985.4|86960.4|25
1629803370000|2021-08-24 11:09:30|86984.7|86959.7|86976.9|86951.9|86984.7|86959.7|86973.5|86948.5|41
1629803380000|2021-08-24 11:09:40|86976.2|86951.2|86975.4|86950.4|86976.9|86951.9|86974.7|86949.7|32
1629803390000|2021-08-24 11:09:50|86975.7|86950.7|86975|86950|86977|86952|86972.7|86947.7|36
1629803400000|2021-08-24 11:10:00|86975.2|86950.2|86969.1|86944.1|86975.5|86950.5|86968.3|86943.3|38
1629803410000|2021-08-24 11:10:10|86969.5|86944.5|86973|86948|86973.2|86948.2|86969.5|86944.5|37
1629803420000|2021-08-24 11:10:20|86973.2|86948.2|86972.5|86947.5|86973.5|86948.5|86971.9|86946.9|23
1629803430000|2021-08-24 11:10:30|86972.8|86947.8|86973.4|86948.4|86973.5|86948.5|86972.6|86947.6|14
1629803440000|2021-08-24 11:10:40|86974.1|86949.1|86975.5|86950.5|86988|86951.1|86973.8|86938|33
1629803450000|2021-08-24 11:10:50|86975.7|86950.7|86974.8|86949.8|86976.5|86951.5|86974.4|86949.4|22
1629803460000|2021-08-24 11:11:00|86974.9|86949.9|86968.7|86943.7|86982.7|86949.9|86965.8|86929.6|44
1629803470000|2021-08-24 11:11:10|86968.9|86943.9|86967.6|86942.6|86970|86945|86965.9|86940.9|46
1629803480000|2021-08-24 11:11:20|86965.8|86940.8|86961|86936|86965.8|86940.8|86961|86936|39
1629803490000|2021-08-24 11:11:30|86959.5|86934.5|86959.6|86934.6|86961|86936|86959.1|86934.1|37
1629803500000|2021-08-24 11:11:40|86959.5|86934.5|86961.4|86936.4|86961.4|86936.4|86959.3|86934.3|30
1629803510000|2021-08-24 11:11:50|86961.8|86936.8|86963.2|86938.2|86964.8|86939.8|86961.8|86936.8|34
1629803520000|2021-08-24 11:12:00|86963|86938|86961.6|86936.6|86963|86938|86961.2|86936.2|25
1629803530000|2021-08-24 11:12:10|86961.5|86936.5|86962.6|86937.6|86963.9|86938.9|86961.5|86936.5|15
1629803540000|2021-08-24 11:12:20|86963.1|86938.1|86962.4|86937.4|86963.2|86938.2|86962.2|86937.2|15
1629803550000|2021-08-24 11:12:30|86962.5|86937.5|86962.6|86937.6|86963|86938|86962.4|86937.4|16
1629803560000|2021-08-24 11:12:40|86962.4|86937.4|86961.3|86936.3|86963.7|86938.7|86960.8|86935.8|28
1629803570000|2021-08-24 11:12:50|86961.5|86936.5|86961.5|86936.5|86962.8|86937.8|86960.8|86935.8|23
1629803580000|2021-08-24 11:13:00|86961.7|86936.7|86962.4|86937.4|86962.6|86937.6|86961.1|86936.1|20
1629803590000|2021-08-24 11:13:10|86962.5|86937.5|86962.7|86937.7|86962.9|86937.9|86962.2|86937.2|16
1629803600000|2021-08-24 11:13:20|86963|86938|86962.6|86937.6|86963.7|86938.7|86962.4|86937.4|19
1629803610000|2021-08-24 11:13:30|86962.7|86937.7|86959.2|86934.2|86962.8|86937.8|86958.1|86933.1|26
1629803620000|2021-08-24 11:13:40|86959.1|86934.1|86971.8|86921.8|86975.6|86938.2|86959.1|86921.8|33
1629803630000|2021-08-24 11:13:50|86971.9|86921.9|86976.2|86926.2|86977.2|86927.2|86971.8|86921.8|35
1629803640000|2021-08-24 11:14:00|86976|86926|86968.6|86943.6|86977.8|86944.7|86964.7|86926|34
1629803650000|2021-08-24 11:14:10|86968.1|86943.1|86983|86933|86983|86944.9|86967.7|86932.8|16
1629803660000|2021-08-24 11:14:20|86982.9|86932.9|86982.7|86932.7|86983|86933|86982.4|86932.4|15
1629803670000|2021-08-24 11:14:30|86982.6|86932.6|86974.2|86949.2|86987.1|86949.2|86974.2|86932.5|27
1629803680000|2021-08-24 11:14:40|86973.5|86948.5|86974.1|86949.1|86974.6|86949.6|86973.5|86948.5|26
1629803690000|2021-08-24 11:14:50|86974|86949|86973.9|86948.9|86974.1|86949.1|86973.3|86948.3|18
1629803700000|2021-08-24 11:15:00|86973.8|86948.8|86974.6|86949.6|86974.6|86949.6|86973.7|86948.7|18
1629803710000|2021-08-24 11:15:10|86974.9|86949.9|86991.2|86941.2|86991.9|86953.9|86974|86941.1|35
1629803720000|2021-08-24 11:15:20|86991.8|86941.8|86991.2|86941.2|86991.8|86941.8|86990.3|86940.3|24
1629803730000|2021-08-24 11:15:30|86991.1|86941.1|86974|86949|86991.1|86951.3|86973.9|86936.2|35
1629803740000|2021-08-24 11:15:40|86974.1|86949.1|86976.9|86951.9|86977.2|86952.2|86974.1|86949.1|24
1629803750000|2021-08-24 11:15:50|86976.7|86951.7|86976.9|86951.9|86976.9|86951.9|86976.4|86951.4|9
1629803760000|2021-08-24 11:16:00|86976.6|86951.6|86976.1|86951.1|86976.6|86951.6|86974.9|86949.9|22
1629803770000|2021-08-24 11:16:10|86976.2|86951.2|86978.6|86953.6|86978.9|86953.9|86976.1|86951.1|25
1629803780000|2021-08-24 11:16:20|86978.5|86953.5|86978.1|86953.1|86978.6|86953.6|86977.6|86952.6|23
1629803790000|2021-08-24 11:16:30|86978|86953|86976.7|86951.7|86978|86953|86976.7|86951.7|12
1629803800000|2021-08-24 11:16:40|86991.1|86941.1|86992.7|86942.7|86994.1|86944.1|86991.1|86941.1|24
1629803810000|2021-08-24 11:16:50|86992.8|86942.8|86993.8|86943.8|86994|86944|86992.8|86942.8|20
1629803820000|2021-08-24 11:17:00|86993.7|86943.7|86985.4|86960.4|86995|86961|86978.2|86941.7|41
1629803830000|2021-08-24 11:17:10|86985.5|86960.5|86985.6|86960.6|86985.8|86960.8|86984.5|86959.5|20
1629803840000|2021-08-24 11:17:20|86985|86960|86984.4|86959.4|86996.5|86960.2|86982.1|86945.3|32
1629803850000|2021-08-24 11:17:30|86984.1|86959.1|86983|86958|86984.2|86959.2|86980.9|86955.9|30
1629803860000|2021-08-24 11:17:40|86982.7|86957.7|86978.4|86953.4|86983.4|86958.4|86978.4|86953.4|20
1629803870000|2021-08-24 11:17:50|86979.7|86954.7|86979.5|86954.5|86980.8|86955.8|86978.5|86953.5|37
1629803880000|2021-08-24 11:18:00|86979.2|86954.2|86978.4|86953.4|86980.7|86955.7|86978.4|86953.4|26
1629803890000|2021-08-24 11:18:10|86978.6|86953.6|86977.7|86952.7|86980.6|86955.6|86976.2|86951.2|52
1629803900000|2021-08-24 11:18:20|86977.6|86952.6|86978.1|86953.1|86979|86954|86977.3|86952.3|27
1629803910000|2021-08-24 11:18:30|86978.5|86953.5|86977.6|86952.6|86979|86954|86974.9|86949.9|29
1629803920000|2021-08-24 11:18:40|86977.5|86952.5|86975.2|86950.2|86977.6|86952.6|86974.8|86949.8|28
1629803930000|2021-08-24 11:18:50|86975.5|86950.5|86976.2|86951.2|86976.8|86951.8|86975.4|86950.4|26
1629803940000|2021-08-24 11:19:00|86976.3|86951.3|86975.3|86950.3|86976.3|86951.3|86974.1|86949.1|22
1629803950000|2021-08-24 11:19:10|86975.2|86950.2|86966.2|86941.2|86975.2|86950.2|86965.8|86940.8|41
1629803960000|2021-08-24 11:19:20|86966.1|86941.1|86967|86942|86967.2|86942.2|86965.5|86940.5|19
1629803970000|2021-08-24 11:19:30|86966.7|86941.7|86967.8|86942.8|86968.1|86943.1|86966.7|86941.7|17
1629803980000|2021-08-24 11:19:40|86967.9|86942.9|86958.6|86933.6|86968.8|86943.8|86958.2|86933.2|45
1629803990000|2021-08-24 11:19:50|86958.5|86933.5|86955.6|86930.6|86959.6|86934.6|86954.1|86929.1|28
1629804000000|2021-08-24 11:20:00|86955.5|86930.5|86955.7|86930.7|86955.7|86930.7|86954.3|86929.3|23
1629804010000|2021-08-24 11:20:10|86955.5|86930.5|86958.3|86933.3|86958.3|86933.3|86955.5|86930.5|24
1629804020000|2021-08-24 11:20:20|86958.2|86933.2|86957.5|86932.5|86958.6|86933.6|86957.3|86932.3|19
1629804030000|2021-08-24 11:20:30|86957.7|86932.7|86959.3|86934.3|86959.3|86934.3|86957.1|86932.1|19
1629804040000|2021-08-24 11:20:40|86959.8|86934.8|86958.1|86933.1|86959.8|86934.8|86957.5|86932.5|21
1629804050000|2021-08-24 11:20:50|86958|86933|86959|86934|86961.2|86936.2|86957.8|86932.8|32
1629804060000|2021-08-24 11:21:00|86958.7|86933.7|86961.2|86936.2|86961.4|86936.4|86958.7|86933.7|23
1629804070000|2021-08-24 11:21:10|86961.3|86936.3|86961.1|86936.1|86961.5|86936.5|86960.8|86935.8|18
1629804080000|2021-08-24 11:21:20|86971.2|86921.2|86958|86933|86971.7|86934|86956.8|86919.4|34
1629804090000|2021-08-24 11:21:30|86958.1|86933.1|86955.8|86930.8|86969.5|86935.1|86950.4|86917.6|42
1629804100000|2021-08-24 11:21:40|86956.4|86931.4|86954.3|86929.3|86957.8|86932.8|86954.2|86929.2|46
1629804110000|2021-08-24 11:21:50|86955.1|86930.1|86941.4|86916.4|86960.2|86930.1|86941|86907.9|32
1629804120000|2021-08-24 11:22:00|86954.7|86904.7|86954.2|86904.2|86954.8|86904.8|86952.9|86902.9|22
1629804130000|2021-08-24 11:22:10|86954.1|86904.1|86938.2|86913.2|86954.6|86917.2|86936.6|86904.1|32
1629804140000|2021-08-24 11:22:20|86938.1|86913.1|86939.8|86914.8|86940.5|86915.5|86937.2|86912.2|31
1629804150000|2021-08-24 11:22:30|86940.6|86915.6|86935.3|86910.3|86940.6|86915.6|86933.1|86908.1|36
1629804160000|2021-08-24 11:22:40|86935.4|86910.4|86935.7|86910.7|86936.1|86911.1|86934.1|86909.1|29
1629804170000|2021-08-24 11:22:50|86935.5|86910.5|86936.6|86911.6|86936.8|86911.8|86935.1|86910.1|22
1629804180000|2021-08-24 11:23:00|86936.8|86911.8|86936.9|86911.9|86937.3|86912.3|86936.6|86911.6|14
1629804190000|2021-08-24 11:23:10|86936.4|86911.4|86937.7|86912.7|86938.3|86913.3|86936.4|86911.4|30
1629804200000|2021-08-24 11:23:20|86937.8|86912.8|86938.1|86913.1|86939|86914|86936.4|86911.4|24
1629804210000|2021-08-24 11:23:30|86938.2|86913.2|86937.5|86912.5|86938.7|86913.7|86937.5|86912.5|21
1629804220000|2021-08-24 11:23:40|86937.3|86912.3|86936.7|86911.7|86939.1|86914.1|86935.8|86910.8|41
1629804230000|2021-08-24 11:23:50|86936.6|86911.6|86937.3|86912.3|86937.5|86912.5|86936|86911|18
1629804240000|2021-08-24 11:24:00|86937.7|86912.7|86938.6|86913.6|86939.2|86914.2|86937|86912|31
1629804250000|2021-08-24 11:24:10|86938.3|86913.3|86939.1|86914.1|86939.3|86914.3|86938.1|86913.1|24
1629804260000|2021-08-24 11:24:20|86938.8|86913.8|86939.2|86914.2|86939.8|86914.8|86938.5|86913.5|36
1629804270000|2021-08-24 11:24:30|86939.5|86914.5|86939.3|86914.3|86940.1|86915.1|86939.3|86914.3|16
1629804280000|2021-08-24 11:24:40|86938.5|86913.5|86939.4|86914.4|86940.2|86915.2|86938.5|86913.5|16
1629804290000|2021-08-24 11:24:50|86939.6|86914.6|86940|86915|86940.1|86915.1|86938.9|86913.9|18
1629804300000|2021-08-24 11:25:00|86939.6|86914.6|86936.5|86911.5|86940.9|86915.9|86936.5|86911.5|22
1629804310000|2021-08-24 11:25:10|86936|86911|86937.3|86912.3|86937.3|86912.3|86934|86909|41
1629804320000|2021-08-24 11:25:20|86936.5|86911.5|86935.7|86910.7|86937.1|86912.1|86935.1|86910.1|28
1629804330000|2021-08-24 11:25:30|86935.9|86910.9|86946.1|86896.1|86946.5|86910.9|86932.5|86894.6|27
1629804340000|2021-08-24 11:25:40|86945.9|86895.9|86932.5|86907.5|86945.9|86909|86932.5|86895.5|22
1629804350000|2021-08-24 11:25:50|86932.6|86907.6|86933|86908|86933.3|86908.3|86932.4|86907.4|19
1629804360000|2021-08-24 11:26:00|86932.8|86907.8|86932.7|86907.7|86934.1|86909.1|86932.6|86907.6|24
1629804370000|2021-08-24 11:26:10|86933.1|86908.1|86932.9|86907.9|86937.5|86912.5|86932.1|86907.1|40
1629804380000|2021-08-24 11:26:20|86932.6|86907.6|86936.5|86911.5|86937.2|86912.2|86932.4|86907.4|33
1629804390000|2021-08-24 11:26:30|86936.2|86911.2|86936.2|86911.2|86936.7|86911.7|86935.7|86910.7|26
1629804400000|2021-08-24 11:26:40|86936.1|86911.1|86935.7|86910.7|86936.5|86911.5|86935.4|86910.4|14
1629804410000|2021-08-24 11:26:50|86936|86911|86939|86914|86939.5|86914.5|86936|86911|25
1629804420000|2021-08-24 11:27:00|86938.9|86913.9|86937.2|86912.2|86939|86914|86936.5|86911.5|31
1629804430000|2021-08-24 11:27:10|86937.1|86912.1|86938.4|86913.4|86938.4|86913.4|86936.6|86911.6|29
1629804440000|2021-08-24 11:27:20|86938.5|86913.5|86935.3|86910.3|86938.5|86913.5|86934.3|86909.3|38
1629804450000|2021-08-24 11:27:30|86934.3|86909.3|86933.7|86908.7|86935.3|86910.3|86933.6|86908.6|27
1629804460000|2021-08-24 11:27:40|86933.9|86908.9|86934.2|86909.2|86935.2|86910.2|86933.9|86908.9|29
1629804470000|2021-08-24 11:27:50|86934.7|86909.7|86934.3|86909.3|86935.4|86910.4|86934.2|86909.2|32
1629804480000|2021-08-24 11:28:00|86934.9|86909.9|86934.9|86909.9|86935.4|86910.4|86934.1|86909.1|27
1629804490000|2021-08-24 11:28:10|86935.4|86910.4|86938.2|86913.2|86938.4|86913.4|86934.8|86909.8|41
1629804500000|2021-08-24 11:28:20|86937.8|86912.8|86936|86911|86939|86914|86936|86911|36
1629804510000|2021-08-24 11:28:30|86936.2|86911.2|86940.2|86915.2|86940.9|86915.9|86935.9|86910.9|39
1629804520000|2021-08-24 11:28:40|86940.9|86915.9|86940.7|86915.7|86941.3|86916.3|86939.2|86914.2|35
1629804530000|2021-08-24 11:28:50|86940.6|86915.6|86940.7|86915.7|86941|86916|86940.1|86915.1|32
1629804540000|2021-08-24 11:29:00|86940.9|86915.9|86940.9|86915.9|86941.1|86916.1|86939.5|86914.5|33
1629804550000|2021-08-24 11:29:10|86940.5|86915.5|86939|86914|86941|86916|86938.2|86913.2|45
1629804560000|2021-08-24 11:29:20|86938.5|86913.5|86940|86915|86940.6|86915.6|86938.3|86913.3|42
1629804570000|2021-08-24 11:29:30|86940.2|86915.2|86941.2|86916.2|86941.4|86916.4|86940.1|86915.1|35
1629804580000|2021-08-24 11:29:40|86941.1|86916.1|86944.4|86919.4|86946.1|86921.1|86940.5|86915.5|41
1629804590000|2021-08-24 11:29:50|86945|86920|86943|86918|86945.5|86920.5|86942.3|86917.3|39
1629804600000|2021-08-24 11:30:00|86943.2|86918.2|86942.9|86917.9|86943.2|86918.2|86940.7|86915.7|40
1629804610000|2021-08-24 11:30:10|86942.8|86917.8|86942.6|86917.6|86943.2|86918.2|86942.3|86917.3|25
1629804620000|2021-08-24 11:30:20|86942.7|86917.7|86954.6|86929.6|86966.4|86931.5|86942.7|86915.8|43
1629804630000|2021-08-24 11:30:30|86955.1|86930.1|86958.7|86933.7|86958.7|86933.7|86953.4|86928.4|28
1629804640000|2021-08-24 11:30:40|86959.2|86934.2|86956.5|86931.5|86970.7|86934.2|86956.4|86920.2|32
1629804650000|2021-08-24 11:30:50|86956.7|86931.7|86954.1|86929.1|86956.7|86931.7|86952.3|86927.3|37
1629804660000|2021-08-24 11:31:00|86954.2|86929.2|86955.1|86930.1|86955.2|86930.2|86953.4|86928.4|20
1629804670000|2021-08-24 11:31:10|86955|86930|86954.4|86929.4|86955.1|86930.1|86954|86929|16
1629804680000|2021-08-24 11:31:20|86954.5|86929.5|86957.6|86932.6|86959.1|86934.1|86951.3|86926.3|35
1629804690000|2021-08-24 11:31:30|86957.7|86932.7|86958.1|86933.1|86958.7|86933.7|86957.2|86932.2|25
1629804700000|2021-08-24 11:31:40|86958|86933|86962.5|86937.5|86962.5|86937.5|86957|86932|45
1629804710000|2021-08-24 11:31:50|86963|86938|86964.1|86939.1|86964.1|86939.1|86962.4|86937.4|25
1629804720000|2021-08-24 11:32:00|86963.7|86938.7|86962.6|86937.6|86964.7|86939.7|86962.1|86937.1|33
1629804730000|2021-08-24 11:32:10|86962.4|86937.4|86959.5|86934.5|86962.5|86937.5|86958.4|86933.4|36
1629804740000|2021-08-24 11:32:20|86959.3|86934.3|86961.1|86936.1|86962.3|86937.3|86959.3|86934.3|37
1629804750000|2021-08-24 11:32:30|86961.2|86936.2|86964.6|86939.6|86964.6|86939.6|86960.5|86935.5|35
1629804760000|2021-08-24 11:32:40|86964.5|86939.5|86966.2|86941.2|86966.4|86941.4|86964.5|86939.5|28
1629804770000|2021-08-24 11:32:50|86966.3|86941.3|86959.6|86934.6|86977.6|86941.3|86958.5|86923|41
1629804780000|2021-08-24 11:33:00|86959.9|86934.9|86978.2|86928.2|86979|86940.6|86959.1|86927.6|42
1629804790000|2021-08-24 11:33:10|86965.5|86940.5|86964.1|86939.1|86967.1|86942.1|86963.9|86938.9|33
1629804800000|2021-08-24 11:33:20|86963.8|86938.8|86956.9|86931.9|86965|86940|86956.4|86931.4|55
1629804810000|2021-08-24 11:33:30|86956.7|86931.7|86956.3|86931.3|86957.3|86932.3|86955.5|86930.5|33
1629804820000|2021-08-24 11:33:40|86955.7|86930.7|86956.7|86931.7|86957.3|86932.3|86955.5|86930.5|27
1629804830000|2021-08-24 11:33:50|86956.5|86931.5|86956.6|86931.6|86956.8|86931.8|86956.1|86931.1|17
1629804840000|2021-08-24 11:34:00|86956.8|86931.8|86955.9|86930.9|86956.8|86931.8|86953.8|86928.8|24
1629804850000|2021-08-24 11:34:10|86955.7|86930.7|86948.8|86923.8|86960.9|86930.7|86947.3|86910.9|44
1629804860000|2021-08-24 11:34:20|86948.9|86923.9|86947.6|86922.6|86949.6|86924.6|86947.2|86922.2|22
1629804870000|2021-08-24 11:34:30|86947.4|86922.4|86943.9|86918.9|86961.2|86924.1|86942.5|86910|48
1629804880000|2021-08-24 11:34:40|86944.2|86919.2|86943.6|86918.6|86944.7|86919.7|86942.9|86917.9|37
1629804890000|2021-08-24 11:34:50|86943.8|86918.8|86944.8|86919.8|86945.2|86920.2|86943.8|86918.8|28
1629804900000|2021-08-24 11:35:00|86944.9|86919.9|86942|86917|86945.2|86920.2|86942|86917|33
1629804910000|2021-08-24 11:35:10|86955.3|86905.3|86936.8|86911.8|86955.5|86915.8|86935.5|86898.7|52
1629804920000|2021-08-24 11:35:20|86936.9|86911.9|86936.7|86911.7|86937|86912|86935.7|86910.7|32
1629804930000|2021-08-24 11:35:30|86936.5|86911.5|86936.2|86911.2|86936.8|86911.8|86935.5|86910.5|31
1629804940000|2021-08-24 11:35:40|86936.1|86911.1|86934.1|86909.1|86937.1|86912.1|86934.1|86909.1|21
1629804950000|2021-08-24 11:35:50|86934|86909|86932|86907|86949.4|86911.9|86931.5|86894.9|40
1629804960000|2021-08-24 11:36:00|86931.9|86906.9|86932.2|86907.2|86933.5|86908.5|86931.6|86906.6|24
1629804970000|2021-08-24 11:36:10|86932.4|86907.4|86934|86909|86934.8|86909.8|86931.1|86906.1|26
1629804980000|2021-08-24 11:36:20|86933.9|86908.9|86933.8|86908.8|86933.9|86908.9|86933.6|86908.6|10
1629804990000|2021-08-24 11:36:30|86933.7|86908.7|86930.6|86905.6|86948.1|86909|86930.5|86892.2|43
1629805000000|2021-08-24 11:36:40|86929.8|86904.8|86930.6|86905.6|86930.8|86905.8|86929.6|86904.6|21
1629805010000|2021-08-24 11:36:50|86930.8|86905.8|86929.9|86904.9|86930.8|86905.8|86929|86904|21
1629805020000|2021-08-24 11:37:00|86930|86905|86933.4|86908.4|86933.6|86908.6|86929.3|86904.3|30
1629805030000|2021-08-24 11:37:10|86933.6|86908.6|86933.2|86908.2|86933.9|86908.9|86932.4|86907.4|28
1629805040000|2021-08-24 11:37:20|86933|86908|86941.4|86916.4|86941.9|86916.9|86933|86908|32
1629805050000|2021-08-24 11:37:30|86942.7|86917.7|86944.6|86919.6|86945|86920|86942.3|86917.3|25
1629805060000|2021-08-24 11:37:40|86944.4|86919.4|86943.7|86918.7|86944.9|86919.9|86943.2|86918.2|21
1629805070000|2021-08-24 11:37:50|86943.8|86918.8|86944.5|86919.5|86944.9|86919.9|86943.8|86918.8|14
1629805080000|2021-08-24 11:38:00|86944.4|86919.4|86945.5|86920.5|86945.6|86920.6|86944.3|86919.3|18
1629805090000|2021-08-24 11:38:10|86945.7|86920.7|86956.1|86931.1|86957|86932|86944.4|86919.4|32
1629805100000|2021-08-24 11:38:20|86955.9|86930.9|86958.4|86933.4|86962.3|86937.3|86955.9|86930.9|28
1629805110000|2021-08-24 11:38:30|86958.7|86933.7|86959.1|86934.1|86959.1|86934.1|86957.7|86932.7|21
1629805120000|2021-08-24 11:38:40|86959.3|86934.3|86959.4|86934.4|86959.9|86934.9|86957.8|86932.8|24
1629805130000|2021-08-24 11:38:50|86959.2|86934.2|86960.4|86935.4|86961|86936|86958.7|86933.7|22
1629805140000|2021-08-24 11:39:00|86961.5|86936.5|86957.2|86932.2|86961.5|86936.5|86955.5|86930.5|27
1629805150000|2021-08-24 11:39:10|86957.4|86932.4|86956.5|86931.5|86957.9|86932.9|86956.1|86931.1|21
1629805160000|2021-08-24 11:39:20|86956.2|86931.2|86964|86939|86964.1|86939.1|86956|86931|35
1629805170000|2021-08-24 11:39:30|86963.5|86938.5|86961|86936|86964|86939|86960.8|86935.8|27
1629805180000|2021-08-24 11:39:40|86961.2|86936.2|86963.2|86938.2|86963.2|86938.2|86961.2|86936.2|16
1629805190000|2021-08-24 11:39:50|86963.6|86938.6|86964.8|86939.8|86965.2|86940.2|86962.6|86937.6|31
1629805200000|2021-08-24 11:40:00|86964.4|86939.4|86966|86941|86967.2|86942.2|86963.8|86938.8|35
1629805210000|2021-08-24 11:40:10|86965.7|86940.7|86966.7|86941.7|86967.2|86942.2|86965.5|86940.5|27
1629805220000|2021-08-24 11:40:20|86967.3|86942.3|86965.7|86940.7|86967.8|86942.8|86965|86940|27
1629805230000|2021-08-24 11:40:30|86965.6|86940.6|86966.5|86941.5|86966.7|86941.7|86964.9|86939.9|19
1629805240000|2021-08-24 11:40:40|86966.2|86941.2|86967.3|86942.3|86967.3|86942.3|86965.1|86940.1|20
1629805250000|2021-08-24 11:40:50|86967.1|86942.1|86966.5|86941.5|86967.1|86942.1|86966|86941|17
1629805260000|2021-08-24 11:41:00|86966.1|86941.1|86960.9|86935.9|86967.1|86942.1|86960.9|86935.9|31
1629805270000|2021-08-24 11:41:10|86962.1|86937.1|86958|86933|86962.8|86937.8|86956.8|86931.8|47
1629805280000|2021-08-24 11:41:20|86958.3|86933.3|86960.3|86935.3|86960.3|86935.3|86957.6|86932.6|34
1629805290000|2021-08-24 11:41:30|86960.1|86935.1|86966.2|86941.2|86966.5|86941.5|86959.2|86934.2|35
1629805300000|2021-08-24 11:41:40|86966.3|86941.3|86968.1|86943.1|86968.1|86943.1|86964.6|86939.6|29
1629805310000|2021-08-24 11:41:50|86967.5|86942.5|86962.3|86937.3|86968.1|86943.1|86960.9|86935.9|40
1629805320000|2021-08-24 11:42:00|86962|86937|86974.9|86949.9|86974.9|86949.9|86961.1|86936.1|50
1629805330000|2021-08-24 11:42:10|86973.8|86948.8|86974.3|86949.3|86975.6|86950.6|86971.9|86946.9|34
1629805340000|2021-08-24 11:42:20|86973.9|86948.9|86972.5|86947.5|86974.3|86949.3|86971.9|86946.9|28
1629805350000|2021-08-24 11:42:30|86973.5|86948.5|86974.5|86949.5|86987.9|86952.5|86973|86934.9|51
1629805360000|2021-08-24 11:42:40|86975.7|86950.7|86975|86950|86976.4|86951.4|86974.3|86949.3|31
1629805370000|2021-08-24 11:42:50|86974.7|86949.7|86976|86951|86977.1|86952.1|86974.7|86949.7|28
1629805380000|2021-08-24 11:43:00|86976.3|86951.3|86972.1|86947.1|86986.5|86951.9|86971.2|86935.3|36
1629805390000|2021-08-24 11:43:10|86970.8|86945.8|86971.7|86946.7|86972.8|86947.8|86970.2|86945.2|34
1629805400000|2021-08-24 11:43:20|86971.5|86946.5|86971.5|86946.5|86973|86948|86970.7|86945.7|37
1629805410000|2021-08-24 11:43:30|86972.2|86947.2|86973.7|86948.7|86977.3|86952.3|86972.2|86947.2|33
1629805420000|2021-08-24 11:43:40|86972.6|86947.6|86975.1|86950.1|86975.1|86950.1|86972.6|86947.6|21
1629805430000|2021-08-24 11:43:50|86987.1|86937.1|86966.9|86941.9|86988.2|86946.2|86963.7|86928.4|48
1629805440000|2021-08-24 11:44:00|86966.8|86941.8|86966.4|86941.4|86967.1|86942.1|86965.9|86940.9|28
1629805450000|2021-08-24 11:44:10|86966.5|86941.5|86965.8|86940.8|86967|86942|86965.8|86940.8|17
1629805460000|2021-08-24 11:44:20|86966.3|86941.3|86966|86941|86966.9|86941.9|86965.5|86940.5|23
1629805470000|2021-08-24 11:44:30|86965.9|86940.9|86967.2|86942.2|86969.8|86944.8|86965.9|86940.9|36
1629805480000|2021-08-24 11:44:40|86967.5|86942.5|86986.7|86936.7|86989.2|86952.1|86967.5|86933.6|46
1629805490000|2021-08-24 11:44:50|86986.5|86936.5|86978.1|86953.1|86988.6|86956.5|86978|86936.3|48
1629805500000|2021-08-24 11:45:00|86979.2|86954.2|86978.4|86953.4|86982.4|86957.4|86977.7|86952.7|35
1629805510000|2021-08-24 11:45:10|86979.6|86954.6|86980.2|86955.2|86980.8|86955.8|86978.7|86953.7|26
1629805520000|2021-08-24 11:45:20|86980.3|86955.3|86982.3|86957.3|86984.2|86959.2|86980.3|86955.3|32
1629805530000|2021-08-24 11:45:30|86982.2|86957.2|86983.4|86958.4|86996.6|86960.7|86981.9|86945.6|38
1629805540000|2021-08-24 11:45:40|86983.6|86958.6|86987.4|86962.4|86987.7|86962.7|86982.4|86957.4|36
1629805550000|2021-08-24 11:45:50|86987.3|86962.3|86989|86964|87003.5|86966.1|86987.3|86951.5|44
1629805560000|2021-08-24 11:46:00|86988.2|86963.2|86988.7|86963.7|86989|86964|86987.7|86962.7|28
1629805570000|2021-08-24 11:46:10|86988.9|86963.9|86987.4|86962.4|86989.7|86964.7|86987.4|86962.4|30
1629805580000|2021-08-24 11:46:20|86987.5|86962.5|86983|86958|86988.5|86963.5|86983|86958|22
1629805590000|2021-08-24 11:46:30|86983.2|86958.2|86998.6|86948.6|86999.4|86960.5|86983.1|86948.6|33
1629805600000|2021-08-24 11:46:40|86998.8|86948.8|86983.8|86958.8|86999.1|86961|86983.7|86947.3|43
1629805610000|2021-08-24 11:46:50|86984.8|86959.8|86984.9|86959.9|86985.5|86960.5|86982.9|86957.9|35
1629805620000|2021-08-24 11:47:00|86985|86960|86982.2|86957.2|86994.4|86960.2|86981.2|86944.4|41
1629805630000|2021-08-24 11:47:10|86982.4|86957.4|86982|86957|86982.7|86957.7|86981.8|86956.8|28
1629805640000|2021-08-24 11:47:20|86982.2|86957.2|86981.2|86956.2|86982.6|86957.6|86981|86956|23
1629805650000|2021-08-24 11:47:30|86981.3|86956.3|86976.3|86951.3|86992.5|86956.5|86973.2|86938.8|49
1629805660000|2021-08-24 11:47:40|86977.2|86952.2|86976.2|86951.2|86980.4|86955.4|86975.9|86950.9|42
1629805670000|2021-08-24 11:47:50|86976.7|86951.7|86990.1|86940.1|86991.1|86953.3|86975.8|86939.9|34
1629805680000|2021-08-24 11:48:00|86990.3|86940.3|86995.8|86945.8|86997.5|86956.6|86977.7|86939.8|41
1629805690000|2021-08-24 11:48:10|86995.9|86945.9|86995.9|86945.9|86996.2|86946.2|86994.8|86944.8|23
1629805700000|2021-08-24 11:48:20|86995.7|86945.7|86995.1|86945.1|86995.9|86945.9|86994.9|86944.9|32
1629805710000|2021-08-24 11:48:30|86995|86945|86983|86958|86995.7|86958.1|86982.4|86944.1|26
1629805720000|2021-08-24 11:48:40|86982.9|86957.9|86985|86960|86985|86960|86982.9|86957.9|29
1629805730000|2021-08-24 11:48:50|86984.5|86959.5|86985.1|86960.1|86985.2|86960.2|86984.3|86959.3|22
1629805740000|2021-08-24 11:49:00|86985.4|86960.4|86984.9|86959.9|86985.6|86960.6|86984.6|86959.6|19
1629805750000|2021-08-24 11:49:10|86984.7|86959.7|86980.3|86955.3|86994.8|86959.7|86979.9|86942.8|48
1629805760000|2021-08-24 11:49:20|86980.7|86955.7|86979.7|86954.7|86980.8|86955.8|86977.9|86952.9|49
1629805770000|2021-08-24 11:49:30|86979.9|86954.9|86981.1|86956.1|86994.6|86956.2|86979.6|86942.5|25
1629805780000|2021-08-24 11:49:40|86981.3|86956.3|86979|86954|86982|86957|86979|86954|38
1629805790000|2021-08-24 11:49:50|86978.9|86953.9|86981.3|86956.3|86982.3|86957.3|86978.8|86953.8|31
1629805800000|2021-08-24 11:50:00|86981|86956|86979.4|86954.4|86981.4|86956.4|86979|86954|35
1629805810000|2021-08-24 11:50:10|86979.5|86954.5|86979.6|86954.6|86980.9|86955.9|86978.1|86953.1|19
1629805820000|2021-08-24 11:50:20|86978.8|86953.8|86978.8|86953.8|86979.9|86954.9|86978.4|86953.4|26
1629805830000|2021-08-24 11:50:30|86978.7|86953.7|86973.6|86948.6|86979.1|86954.1|86973.6|86948.6|37
1629805840000|2021-08-24 11:50:40|86974.5|86949.5|86974.6|86949.6|86974.9|86949.9|86973.1|86948.1|29
1629805850000|2021-08-24 11:50:50|86974.4|86949.4|86974.8|86949.8|86975|86950|86974|86949|24
1629805860000|2021-08-24 11:51:00|86975|86950|86974.5|86949.5|86975|86950|86973.8|86948.8|29
1629805870000|2021-08-24 11:51:10|86974.6|86949.6|86976|86951|86976.1|86951.1|86974.3|86949.3|25
1629805880000|2021-08-24 11:51:20|86975.6|86950.6|86975.8|86950.8|86976.9|86951.9|86974.9|86949.9|36
1629805890000|2021-08-24 11:51:30|86976.3|86951.3|86976|86951|86977.1|86952.1|86975.7|86950.7|41
1629805900000|2021-08-24 11:51:40|86975.9|86950.9|86977|86952|86977.4|86952.4|86975.9|86950.9|26
1629805910000|2021-08-24 11:51:50|86976.9|86951.9|86977.8|86952.8|86978.1|86953.1|86976.9|86951.9|32
1629805920000|2021-08-24 11:52:00|86977.4|86952.4|86979.6|86954.6|86980.2|86955.2|86977.4|86952.4|33
1629805930000|2021-08-24 11:52:10|86979.8|86954.8|86980.7|86955.7|86980.7|86955.7|86979.6|86954.6|15
1629805940000|2021-08-24 11:52:20|86980.6|86955.6|86984.8|86959.8|86984.8|86959.8|86980.2|86955.2|23
1629805950000|2021-08-24 11:52:30|86984.7|86959.7|86983.3|86958.3|86984.7|86959.7|86983.3|86958.3|20
1629805960000|2021-08-24 11:52:40|86983.6|86958.6|86989.3|86964.3|86989.5|86964.5|86983.3|86958.3|33
1629805970000|2021-08-24 11:52:50|86989.1|86964.1|86989|86964|86989.9|86964.9|86987.3|86962.3|29
1629805980000|2021-08-24 11:53:00|86988.8|86963.8|86992.2|86967.2|87003.5|86967.5|86984.8|86953.4|51
1629805990000|2021-08-24 11:53:10|86992.5|86967.5|87003.4|86953.4|87006.5|86967.5|86990.8|86952.6|54
1629806000000|2021-08-24 11:53:20|87003.6|86953.6|87004.6|86954.6|87004.6|86954.6|87002.3|86952.3|37
1629806010000|2021-08-24 11:53:30|87005.1|86955.1|87007|86957|87008|86958|87005.1|86955.1|31
1629806020000|2021-08-24 11:53:40|87007.5|86957.5|87007.5|86957.5|87008.2|86958.2|87007.2|86957.2|20
1629806030000|2021-08-24 11:53:50|87007.3|86957.3|87008.4|86958.4|87009|86959|87007.3|86957.3|31
1629806040000|2021-08-24 11:54:00|87008.6|86958.6|87022.1|86972.1|87023.8|86980.3|87000|86957.9|37
1629806050000|2021-08-24 11:54:10|87022.5|86972.5|87026.2|86976.2|87026.7|86976.7|87022.1|86972.1|45
1629806060000|2021-08-24 11:54:20|87026.1|86976.1|87027.6|86977.6|87027.6|86977.6|87025.8|86975.8|26
1629806070000|2021-08-24 11:54:30|87027.2|86977.2|87028.4|86978.4|87028.7|86990.8|87014.6|86975.8|35
1629806080000|2021-08-24 11:54:40|87028.5|86978.5|87029.8|86979.8|87030|86980|87028|86978|19
1629806090000|2021-08-24 11:54:50|87029.9|86979.9|87030.5|86980.5|87031.2|86981.2|87029.7|86979.7|24
1629806100000|2021-08-24 11:55:00|87030.2|86980.2|87026.7|86976.7|87030.2|86980.2|87026.7|86976.7|28
1629806110000|2021-08-24 11:55:10|87028.1|86978.1|87024.9|86974.9|87028.1|86978.1|87022.8|86972.8|42
1629806120000|2021-08-24 11:55:20|87024.2|86974.2|87024.4|86974.4|87024.8|86974.8|87023.3|86973.3|21
1629806130000|2021-08-24 11:55:30|87024.5|86974.5|87024|86974|87024.7|86974.7|87023.5|86973.5|28
1629806140000|2021-08-24 11:55:40|87023.9|86973.9|87024.3|86974.3|87024.7|86974.7|87023.7|86973.7|30
1629806150000|2021-08-24 11:55:50|87024.4|86974.4|87022.3|86972.3|87025.6|86975.6|87022.3|86972.3|35
1629806160000|2021-08-24 11:56:00|87022.1|86972.1|87022.2|86972.2|87023.8|86973.8|87022|86972|45
1629806170000|2021-08-24 11:56:10|87022.4|86972.4|87012.5|86987.5|87024.4|86988.7|87007.2|86965.4|47
1629806180000|2021-08-24 11:56:20|87013.1|86988.1|87014.5|86989.5|87014.7|86989.7|87012.2|86987.2|32
1629806190000|2021-08-24 11:56:30|87014.4|86989.4|87031.4|86981.4|87033.8|86996.2|87012.8|86975.2|43
1629806200000|2021-08-24 11:56:40|87032.2|86982.2|87029.3|86979.3|87033|86983|87028.6|86978.6|37
1629806210000|2021-08-24 11:56:50|87028.2|86978.2|87033.3|86983.3|87034.5|86984.5|87027.6|86977.6|41
1629806220000|2021-08-24 11:57:00|87032.9|86982.9|87038.6|86988.6|87040.9|86990.9|87032|86982|47
1629806230000|2021-08-24 11:57:10|87038.3|86988.3|87028.8|86978.8|87038.7|86988.7|87028.8|86978.8|48
1629806240000|2021-08-24 11:57:20|87029.5|86979.5|87028.2|86978.2|87029.9|86979.9|87027.3|86977.3|38
1629806250000|2021-08-24 11:57:30|87028.5|86978.5|87028.6|86978.6|87031|86981|87028.1|86978.1|49
1629806260000|2021-08-24 11:57:40|87029|86979|87017.7|86992.7|87029|86995.7|87014.6|86978.4|45
1629806270000|2021-08-24 11:57:50|87017.9|86992.9|87017.6|86992.6|87018.6|86993.6|87016.8|86991.8|25
1629806280000|2021-08-24 11:58:00|87017.9|86992.9|87018.8|86993.8|87018.8|86993.8|87016.8|86991.8|29
1629806290000|2021-08-24 11:58:10|87018.4|86993.4|87019.1|86994.1|87019.8|86994.8|87018.2|86993.2|26
1629806300000|2021-08-24 11:58:20|87019.6|86994.6|87019.7|86994.7|87020.2|86995.2|87018.6|86993.6|32
1629806310000|2021-08-24 11:58:30|87019.6|86994.6|87019.9|86994.9|87022.2|86997.2|87019.6|86994.6|37
1629806320000|2021-08-24 11:58:40|87019.8|86994.8|87022.6|86997.6|87023.6|86998.6|87019.2|86994.2|40
1629806330000|2021-08-24 11:58:50|87022.7|86997.7|87033|86983|87033.4|86997.9|87020.2|86981.7|48
1629806340000|2021-08-24 11:59:00|87033.2|86983.2|87023.4|86998.4|87036.8|87000.3|87022.9|86983.2|44
1629806350000|2021-08-24 11:59:10|87023.8|86998.8|87025|87000|87027.3|87002.3|87022.9|86997.9|45
1629806360000|2021-08-24 11:59:20|87024.5|86999.5|87025.3|87000.3|87026.8|87001.8|87024.4|86999.4|41
1629806370000|2021-08-24 11:59:30|87026.8|87001.8|87024.1|86999.1|87028.5|87003.5|87023.9|86998.9|50
1629806380000|2021-08-24 11:59:40|87023.9|86998.9|87030.9|86980.9|87031|86998.9|87018.3|86979.4|50
1629806390000|2021-08-24 11:59:50|87030.3|86980.3|87017|86992|87030.4|86994.3|87015.3|86980|44
1629806400000|2021-08-24 12:00:00|87015.6|86990.6|87015.9|86990.9|87016.4|86991.4|87015.5|86990.5|41
1629806410000|2021-08-24 12:00:10|87016|86991|87018.5|86993.5|87020.3|86995.3|87015.6|86990.6|44
1629806420000|2021-08-24 12:00:20|87018.7|86993.7|87018.2|86993.2|87019.3|86994.3|87018.1|86993.1|38
1629806430000|2021-08-24 12:00:30|87019.9|86994.9|87027.6|86977.6|87029.4|86997|87017.1|86976|50
1629806440000|2021-08-24 12:00:40|87027.2|86977.2|87023.9|86998.9|87029.5|86999.2|87016.8|86976.9|47
1629806450000|2021-08-24 12:00:50|87023.3|86998.3|87026.7|87001.7|87027|87002|87023|86998|49
1629806460000|2021-08-24 12:01:00|87026.8|87001.8|87045.5|86995.5|87046.2|87008.8|87026.8|86989.4|49
1629806470000|2021-08-24 12:01:10|87045.6|86995.6|87045.7|86995.7|87045.9|86995.9|87044.9|86994.9|30
1629806480000|2021-08-24 12:01:20|87045.9|86995.9|87057|87007|87057.7|87007.7|87045.9|86995.9|46
1629806490000|2021-08-24 12:01:30|87056.9|87006.9|87057.1|87007.1|87058.4|87008.4|87055.5|87005.5|51
1629806500000|2021-08-24 12:01:40|87057.9|87007.9|87058|87008|87058.6|87008.6|87057.3|87007.3|36
1629806510000|2021-08-24 12:01:50|87058.1|87008.1|87055.5|87005.5|87058.1|87008.1|87054.5|87004.5|32
1629806520000|2021-08-24 12:02:00|87055.9|87005.9|87055.4|87005.4|87059.3|87019.8|87043.9|87005.2|42
1629806530000|2021-08-24 12:02:10|87054.3|87004.3|87040.7|87015.7|87055.7|87015.7|87040.6|87003|34
1629806540000|2021-08-24 12:02:20|87042.5|87017.5|87054.1|87004.1|87054.1|87024.1|87041.5|87003.3|46
1629806550000|2021-08-24 12:02:30|87053.9|87003.9|87054.4|87004.4|87054.8|87004.8|87053.4|87003.4|30
1629806560000|2021-08-24 12:02:40|87054.8|87004.8|87056.7|87006.7|87056.8|87006.8|87054.5|87004.5|25
1629806570000|2021-08-24 12:02:50|87056.5|87006.5|87045.7|87020.7|87057.4|87021.1|87045.1|87005.8|29
1629806580000|2021-08-24 12:03:00|87045.6|87020.6|87056|87006|87056.7|87021.4|87044.4|87005|39
1629806590000|2021-08-24 12:03:10|87055.8|87005.8|87056.3|87006.3|87057|87007|87055.3|87005.3|29
1629806600000|2021-08-24 12:03:20|87056.2|87006.2|87058.5|87008.5|87059|87009|87056.2|87006.2|37
1629806610000|2021-08-24 12:03:30|87058.6|87008.6|87059.2|87009.2|87060.6|87010.6|87058.5|87008.5|42
1629806620000|2021-08-24 12:03:40|87060.3|87010.3|87063.5|87013.5|87069.7|87030.7|87053|87010.3|46
1629806630000|2021-08-24 12:03:50|87063|87013|87060.7|87010.7|87063.4|87013.4|87060.6|87010.6|28
1629806640000|2021-08-24 12:04:00|87060.8|87010.8|87046|87021|87062.9|87021.1|87046|87007.7|44
1629806650000|2021-08-24 12:04:10|87046.3|87021.3|87046.8|87021.8|87048|87023|87046|87021|21
1629806660000|2021-08-24 12:04:20|87047.2|87022.2|87057.7|87007.7|87057.9|87022.5|87045|87007|26
1629806670000|2021-08-24 12:04:30|87057.4|87007.4|87052.6|87002.6|87058.5|87008.5|87052.5|87002.5|42
1629806680000|2021-08-24 12:04:40|87052.9|87002.9|87056.8|87006.8|87056.8|87006.8|87052.6|87002.6|28
1629806690000|2021-08-24 12:04:50|87056.9|87006.9|87059.1|87009.1|87059.2|87009.2|87056.5|87006.5|31
1629806700000|2021-08-24 12:05:00|87059.2|87009.2|87059.4|87009.4|87059.6|87009.6|87058.7|87008.7|33
1629806710000|2021-08-24 12:05:10|87062.6|87012.6|87060.7|87010.7|87063.8|87013.8|87060.4|87010.4|43
1629806720000|2021-08-24 12:05:20|87061.1|87011.1|87059.2|87009.2|87061.1|87011.1|87059|87009|35
1629806730000|2021-08-24 12:05:30|87059|87009|87047.1|87022.1|87060|87022.5|87047|87008.9|16
1629806740000|2021-08-24 12:05:40|87046.9|87021.9|87047.5|87022.5|87047.5|87022.5|87046.9|87021.9|9
1629806750000|2021-08-24 12:05:50|87047.3|87022.3|87056.1|87006.1|87056.3|87022.3|87041.9|87004.8|32
1629806760000|2021-08-24 12:06:00|87056.3|87006.3|87032.1|86982.1|87056.3|87015.6|87025.4|86979.1|33
1629806770000|2021-08-24 12:06:10|87032.8|86982.8|87032.5|86982.5|87032.8|86982.8|87031|86981|28
1629806780000|2021-08-24 12:06:20|87032.2|86982.2|87032.1|86982.1|87032.3|86982.3|87031.7|86981.7|9
1629806790000|2021-08-24 12:06:30|87032.3|86982.3|87032.9|86982.9|87033|86983|87032.1|86982.1|19
1629806800000|2021-08-24 12:06:40|87032.7|86982.7|87033.6|86983.6|87033.6|86983.6|87032.7|86982.7|15
1629806810000|2021-08-24 12:06:50|87033.4|86983.4|87031.8|86981.8|87034|86984|87031.7|86981.7|13
1629806820000|2021-08-24 12:07:00|87031.5|86981.5|87022.6|86972.6|87031.7|86987.5|87007.8|86970.2|45
1629806830000|2021-08-24 12:07:10|87009.7|86984.7|87026.6|86976.6|87026.6|86988.9|87009.3|86975.9|34
1629806840000|2021-08-24 12:07:20|87026.4|86976.4|87025.9|86975.9|87027.8|86977.8|87025|86975|29
1629806850000|2021-08-24 12:07:30|87026.1|86976.1|87025.6|86975.6|87026.3|86976.3|87025.3|86975.3|19
1629806860000|2021-08-24 12:07:40|87025.3|86975.3|87021.7|86971.7|87025.3|86975.3|87021|86971|40
1629806870000|2021-08-24 12:07:50|87021.5|86971.5|87023.4|86973.4|87025.2|86975.2|87021.4|86971.4|39
1629806880000|2021-08-24 12:08:00|87023.3|86973.3|87021.4|86971.4|87023.5|86973.5|87020.8|86970.8|35
1629806890000|2021-08-24 12:08:10|87021.1|86971.1|87010.8|86960.8|87021.1|86977.4|86998.9|86960.4|58
1629806900000|2021-08-24 12:08:20|87011.2|86961.2|87006.2|86956.2|87012.2|86962.2|87005.9|86955.9|40
1629806910000|2021-08-24 12:08:30|87006.3|86956.3|87000.5|86950.5|87006.6|86956.6|87000.1|86950.1|45
1629806920000|2021-08-24 12:08:40|87000.8|86950.8|86995.7|86945.7|87000.8|86950.8|86995.1|86945.1|37
1629806930000|2021-08-24 12:08:50|86995.4|86945.4|86994.8|86944.8|86995.8|86945.8|86994.4|86944.4|36
1629806940000|2021-08-24 12:09:00|86994.4|86944.4|86995.6|86945.6|86995.6|86945.6|86994.4|86944.4|31
1629806950000|2021-08-24 12:09:10|86995.9|86945.9|86996.6|86946.6|86996.9|86946.9|86994.6|86944.6|38
1629806960000|2021-08-24 12:09:20|86996.8|86946.8|86998.4|86948.4|86998.4|86948.4|86996.8|86946.8|20
1629806970000|2021-08-24 12:09:30|86998.3|86948.3|87000.6|86950.6|87001.9|86951.9|86998.3|86948.3|41
1629806980000|2021-08-24 12:09:40|87001|86951|87002.4|86952.4|87003.7|86953.7|86999.2|86949.2|36
1629806990000|2021-08-24 12:09:50|87002.8|86952.8|87002.2|86952.2|87004.1|86954.1|87002.2|86952.2|30
1629807000000|2021-08-24 12:10:00|87002.4|86952.4|87002.3|86952.3|87002.8|86952.8|87001.9|86951.9|11
1629807010000|2021-08-24 12:10:10|87002.7|86952.7|86984.8|86959.8|87002.7|86960.5|86984.8|86946.2|25
1629807020000|2021-08-24 12:10:20|86998.7|86948.7|87001.1|86951.1|87004.1|86966.3|86983.7|86948.7|54
1629807030000|2021-08-24 12:10:30|87000.9|86950.9|86996.9|86946.9|87001.3|86951.3|86991.7|86941.7|36
1629807040000|2021-08-24 12:10:40|86996.8|86946.8|87001.8|86951.8|87001.9|86951.9|86991.1|86941.1|43
1629807050000|2021-08-24 12:10:50|87002|86952|87004.9|86954.9|87008|86958|87002|86952|34
1629807060000|2021-08-24 12:11:00|87005.1|86955.1|86988.5|86938.5|87005.4|86960.1|86973|86935.3|45
1629807070000|2021-08-24 12:11:10|86987.8|86937.8|86993.6|86943.6|86998.2|86959.6|86978|86937.8|41
1629807080000|2021-08-24 12:11:20|86994.1|86944.1|86980.2|86955.2|87000.2|86963.1|86980.2|86942.6|51
1629807090000|2021-08-24 12:11:30|86991.1|86941.1|86988.6|86938.6|86991.7|86941.7|86987.2|86937.2|48
1629807100000|2021-08-24 12:11:40|86989.1|86939.1|86983|86933|86989.1|86939.1|86981.6|86931.6|49
1629807110000|2021-08-24 12:11:50|86983.3|86933.3|86988.7|86938.7|86991.1|86951|86972.7|86933.3|48
1629807120000|2021-08-24 12:12:00|86988.3|86938.3|86996.9|86946.9|86996.9|86957.5|86977.9|86938.1|49
1629807130000|2021-08-24 12:12:10|86995.7|86945.7|86995.7|86945.7|86998.7|86948.7|86990.3|86940.3|59
1629807140000|2021-08-24 12:12:20|86996.3|86946.3|86998.6|86948.6|86998.9|86948.9|86995.2|86945.2|31
1629807150000|2021-08-24 12:12:30|86998.5|86948.5|86978.9|86953.9|86998.5|86958.9|86977.1|86942.2|42
1629807160000|2021-08-24 12:12:40|86979.6|86954.6|86997|86947|86999.3|86958.5|86979.6|86944.7|44
1629807170000|2021-08-24 12:12:50|86996.7|86946.7|86998.2|86948.2|86999.7|86949.7|86996.4|86946.4|44
1629807180000|2021-08-24 12:13:00|86999|86949|86995.4|86945.4|87000.1|86950.1|86994.5|86944.5|45
1629807190000|2021-08-24 12:13:10|86995.3|86945.3|86985.6|86960.6|86999.6|86961.8|86985.6|86944.7|36
1629807200000|2021-08-24 12:13:20|86985.9|86960.9|86993.1|86943.1|86998.2|86961.1|86985.1|86943|39
1629807210000|2021-08-24 12:13:30|86994.7|86944.7|86994.3|86944.3|86994.9|86944.9|86993.2|86943.2|36
1629807220000|2021-08-24 12:13:40|86994.4|86944.4|86988.4|86938.4|86995.1|86945.1|86988.3|86938.3|38
1629807230000|2021-08-24 12:13:50|86988.2|86938.2|86987.8|86937.8|86988.8|86938.8|86987.1|86937.1|48
1629807240000|2021-08-24 12:14:00|86988.1|86938.1|86974.6|86949.6|86988.1|86949.9|86973.4|86937.6|32
1629807250000|2021-08-24 12:14:10|86974.3|86949.3|86982.2|86932.2|86986.9|86949.5|86970.8|86932.2|31
1629807260000|2021-08-24 12:14:20|86982.9|86932.9|86983.4|86933.4|86984.3|86934.3|86980.3|86930.3|48
1629807270000|2021-08-24 12:14:30|86983.7|86933.7|86982.9|86932.9|86983.7|86933.7|86982|86932|33
1629807280000|2021-08-24 12:14:40|86982.5|86932.5|86984.5|86934.5|86986.8|86936.8|86982.2|86932.2|33
1629807290000|2021-08-24 12:14:50|86983.3|86933.3|86975.7|86925.7|86983.9|86933.9|86974.9|86924.9|38
1629807300000|2021-08-24 12:15:00|86975.8|86925.8|86975.5|86925.5|86977.1|86927.1|86975.2|86925.2|38
1629807310000|2021-08-24 12:15:10|86975.4|86925.4|86972.1|86922.1|86976.8|86926.8|86972.1|86922.1|37
1629807320000|2021-08-24 12:15:20|86972.6|86922.6|86968.6|86918.6|86972.9|86922.9|86968.2|86918.2|43
1629807330000|2021-08-24 12:15:30|86968.4|86918.4|86973.3|86923.3|86974.2|86924.2|86965.7|86915.7|53
1629807340000|2021-08-24 12:15:40|86972.8|86922.8|86961.4|86911.4|86973.2|86923.2|86960.6|86910.6|47
1629807350000|2021-08-24 12:15:50|86961.8|86911.8|86960.1|86910.1|86964|86914|86959.8|86909.8|39
1629807360000|2021-08-24 12:16:00|86960|86910|86960|86910|86960.8|86910.8|86958.9|86908.9|43
1629807370000|2021-08-24 12:16:10|86960.1|86910.1|86959.4|86909.4|86965.1|86915.1|86958.7|86908.7|47
1629807380000|2021-08-24 12:16:20|86959.5|86909.5|86956.4|86906.4|86959.6|86909.6|86954.9|86904.9|43
1629807390000|2021-08-24 12:16:30|86956.7|86906.7|86948.9|86898.9|86956.7|86906.7|86941.5|86891.5|58
1629807400000|2021-08-24 12:16:40|86948.3|86898.3|86948.5|86898.5|86951.5|86901.5|86945.6|86895.6|50
1629807410000|2021-08-24 12:16:50|86947.8|86897.8|86947.5|86897.5|86948.4|86898.4|86947.1|86897.1|40
1629807420000|2021-08-24 12:17:00|86947.4|86897.4|86948.8|86898.8|86948.8|86898.8|86947|86897|35
1629807430000|2021-08-24 12:17:10|86949.1|86899.1|86953.4|86903.4|86954.3|86904.3|86948|86898|42
1629807440000|2021-08-24 12:17:20|86953.3|86903.3|86956.3|86906.3|86956.4|86906.4|86953.2|86903.2|28
1629807450000|2021-08-24 12:17:30|86955.9|86905.9|86953.1|86903.1|86956.2|86906.2|86950.5|86900.5|51
1629807460000|2021-08-24 12:17:40|86953.2|86903.2|86952.4|86902.4|86954.1|86904.1|86952.3|86902.3|33
1629807470000|2021-08-24 12:17:50|86952.5|86902.5|86950.1|86900.1|86952.5|86902.5|86949.9|86899.9|26
1629807480000|2021-08-24 12:18:00|86950.4|86900.4|86949.3|86899.3|86950.4|86900.4|86948.6|86898.6|36
1629807490000|2021-08-24 12:18:10|86949.4|86899.4|86949.3|86899.3|86950.1|86900.1|86949.2|86899.2|26
1629807500000|2021-08-24 12:18:20|86949.6|86899.6|86950.6|86900.6|86950.6|86900.6|86949.5|86899.5|30
1629807510000|2021-08-24 12:18:30|86950.8|86900.8|86949.7|86899.7|86954.2|86916.8|86939.7|86899.7|38
1629807520000|2021-08-24 12:18:40|86949|86899|86936.2|86911.2|86949.9|86912.5|86934.1|86895.9|34
1629807530000|2021-08-24 12:18:50|86936.4|86911.4|86952.8|86902.8|86953.3|86914.3|86935.5|86901.2|24
1629807540000|2021-08-24 12:19:00|86952.6|86902.6|86954.8|86904.8|86954.8|86904.8|86952.5|86902.5|33
1629807550000|2021-08-24 12:19:10|86954.9|86904.9|86943|86918|86954.9|86918|86941.5|86903.4|40
1629807560000|2021-08-24 12:19:20|86943.1|86918.1|86942.8|86917.8|86943.7|86918.7|86941.9|86916.9|24
1629807570000|2021-08-24 12:19:30|86942.9|86917.9|86958.1|86908.1|86958.1|86917.9|86942|86902.2|45
1629807580000|2021-08-24 12:19:40|86957.5|86907.5|86954.6|86904.6|86958.6|86908.6|86954.6|86904.6|34
1629807590000|2021-08-24 12:19:50|86954.8|86904.8|86952.4|86902.4|86956.8|86906.8|86951.6|86901.6|39
1629807600000|2021-08-24 12:20:00|86950.6|86900.6|86955.4|86905.4|86955.7|86905.7|86949.6|86899.6|54
1629807610000|2021-08-24 12:20:10|86954.5|86904.5|86950.5|86900.5|86955|86905|86950.2|86900.2|41
1629807620000|2021-08-24 12:20:20|86951.8|86901.8|86951|86901|86952|86902|86950.1|86900.1|41
1629807630000|2021-08-24 12:20:30|86950.9|86900.9|86950.4|86900.4|86953.6|86903.6|86950.4|86900.4|40
1629807640000|2021-08-24 12:20:40|86950.1|86900.1|86949.5|86899.5|86951.3|86901.3|86949|86899|39
1629807650000|2021-08-24 12:20:50|86949.4|86899.4|86947.2|86897.2|86950.6|86900.6|86946.4|86896.4|28
1629807660000|2021-08-24 12:21:00|86947.3|86897.3|86947.4|86897.4|86956.3|86906.3|86946.7|86896.7|54
1629807670000|2021-08-24 12:21:10|86947.5|86897.5|86956.2|86906.2|86957.2|86915.3|86940.3|86896.8|49
1629807680000|2021-08-24 12:21:20|86957|86907|86958.7|86908.7|86963.3|86913.3|86956|86906|54
1629807690000|2021-08-24 12:21:30|86958.6|86908.6|86958.4|86908.4|86960.1|86910.1|86954.5|86904.5|43
1629807700000|2021-08-24 12:21:40|86958.5|86908.5|86966.2|86916.2|86968.2|86918.2|86958.5|86908.5|50
1629807710000|2021-08-24 12:21:50|86965.4|86915.4|86966.6|86916.6|86968.7|86918.7|86959|86909|57
1629807720000|2021-08-24 12:22:00|86968.3|86918.3|86967.2|86917.2|86970.3|86920.3|86966.8|86916.8|47
1629807730000|2021-08-24 12:22:10|86967.3|86917.3|86968.9|86918.9|86968.9|86918.9|86966.9|86916.9|28
1629807740000|2021-08-24 12:22:20|86968.4|86918.4|86973.2|86923.2|86974|86924|86968.3|86918.3|41
1629807750000|2021-08-24 12:22:30|86973.6|86923.6|86980.8|86930.8|86981.9|86931.9|86973.2|86923.2|56
1629807760000|2021-08-24 12:22:40|86981.3|86931.3|86981.3|86931.3|86981.4|86931.4|86980.7|86930.7|32
1629807770000|2021-08-24 12:22:50|86981.5|86931.5|86975.4|86925.4|86985.9|86944.7|86969.7|86925.4|55
1629807780000|2021-08-24 12:23:00|86963.6|86938.6|86967.2|86942.2|86981.3|86943.2|86962.8|86930.3|49
1629807790000|2021-08-24 12:23:10|86967|86942|86968.4|86918.4|86978.8|86942.3|86965.9|86918.4|54
1629807800000|2021-08-24 12:23:20|86968.7|86918.7|86966.6|86916.6|86970|86920|86965.4|86915.4|42
1629807810000|2021-08-24 12:23:30|86967.4|86917.4|86970|86920|86972.3|86922.3|86966.6|86916.6|50
1629807820000|2021-08-24 12:23:40|86970.1|86920.1|86966.3|86916.3|86970.4|86920.4|86965|86915|47
1629807830000|2021-08-24 12:23:50|86966.6|86916.6|86966.2|86916.2|86969.2|86919.2|86966.1|86916.1|36
1629807840000|2021-08-24 12:24:00|86966.6|86916.6|86966|86916|86971.4|86921.4|86965.7|86915.7|48
1629807850000|2021-08-24 12:24:10|86965.7|86915.7|86959.3|86909.3|86972|86922|86959.3|86909.3|48
1629807860000|2021-08-24 12:24:20|86960.3|86910.3|86964.6|86914.6|86964.9|86914.9|86959.5|86909.5|56
1629807870000|2021-08-24 12:24:30|86964.9|86914.9|86969.6|86919.6|86974.3|86924.3|86964.2|86914.2|61
1629807880000|2021-08-24 12:24:40|86969.7|86919.7|86965|86915|86969.7|86927.4|86950|86913.6|55
1629807890000|2021-08-24 12:24:50|86965.4|86915.4|86961.9|86911.9|86965.5|86915.5|86961.8|86911.8|35
1629807900000|2021-08-24 12:25:00|86962|86912|86965.5|86915.5|86965.5|86915.5|86960.3|86910.3|45
1629807910000|2021-08-24 12:25:10|86966|86916|86960.6|86910.6|86966|86928.9|86953|86910.1|46
1629807920000|2021-08-24 12:25:20|86960.5|86910.5|86961.8|86911.8|86962.8|86912.8|86960.2|86910.2|38
1629807930000|2021-08-24 12:25:30|86961.6|86911.6|86954.2|86904.2|86961.9|86911.9|86953|86903|45
1629807940000|2021-08-24 12:25:40|86954.1|86904.1|86960.9|86910.9|86960.9|86910.9|86954.1|86904.1|41
1629807950000|2021-08-24 12:25:50|86960.7|86910.7|86960.6|86910.6|86961.7|86911.7|86960.4|86910.4|35
1629807960000|2021-08-24 12:26:00|86960.5|86910.5|86960.7|86910.7|86962.6|86912.6|86955.4|86905.4|53
1629807970000|2021-08-24 12:26:10|86960.8|86910.8|86972.1|86922.1|86972.1|86922.1|86960.1|86910.1|55
1629807980000|2021-08-24 12:26:20|86972.2|86922.2|86970.2|86920.2|86974.6|86924.6|86970.2|86920.2|46
1629807990000|2021-08-24 12:26:30|86970.1|86920.1|86974.9|86924.9|86975.1|86936.6|86960.2|86919.9|41
1629808000000|2021-08-24 12:26:40|86975.1|86925.1|86975.9|86925.9|86978.3|86928.3|86975|86925|39
1629808010000|2021-08-24 12:26:50|86976.6|86926.6|86976.7|86926.7|86980|86930|86975.1|86925.1|49
1629808020000|2021-08-24 12:27:00|86974.8|86924.8|86970.3|86920.3|86976.1|86926.1|86968.2|86918.2|54
1629808030000|2021-08-24 12:27:10|86968.7|86918.7|86970.1|86920.1|86970.4|86920.4|86968.7|86918.7|44
1629808040000|2021-08-24 12:27:20|86971.7|86921.7|86973.3|86923.3|86973.4|86923.4|86971.7|86921.7|20
1629808050000|2021-08-24 12:27:30|86973.2|86923.2|86979.6|86929.6|86979.9|86929.9|86973.2|86923.2|33
1629808060000|2021-08-24 12:27:40|86979.9|86929.9|86970|86920|86980|86936.1|86961.1|86919.6|47
1629808070000|2021-08-24 12:27:50|86970.1|86920.1|86975.5|86925.5|86976|86929.3|86954.3|86914|51
1629808080000|2021-08-24 12:28:00|86975.6|86925.6|86972.2|86922.2|86976.4|86926.4|86970.2|86920.2|38
1629808090000|2021-08-24 12:28:10|86972.1|86922.1|86957.9|86907.9|86972.3|86922.3|86957.5|86907.5|56
1629808100000|2021-08-24 12:28:20|86958.5|86908.5|86952.5|86902.5|86958.6|86908.6|86952.5|86902.5|36
1629808110000|2021-08-24 12:28:30|86952.6|86902.6|86956.4|86906.4|86956.4|86906.4|86952.6|86902.6|33
1629808120000|2021-08-24 12:28:40|86956.2|86906.2|86953.3|86903.3|86956.2|86906.2|86944.3|86894.3|60
1629808130000|2021-08-24 12:28:50|86953.6|86903.6|86953.8|86903.8|86954.7|86911.6|86935.4|86899.9|47
1629808140000|2021-08-24 12:29:00|86953.5|86903.5|86954|86904|86955.1|86905.1|86952.1|86902.1|34
1629808150000|2021-08-24 12:29:10|86953.7|86903.7|86954.3|86904.3|86954.9|86904.9|86952.7|86902.7|29
1629808160000|2021-08-24 12:29:20|86954.1|86904.1|86951.3|86901.3|86954.5|86914.1|86939.1|86901.1|42
1629808170000|2021-08-24 12:29:30|86951.2|86901.2|86951.8|86901.8|86952|86902|86949.9|86899.9|29
1629808180000|2021-08-24 12:29:40|86951.9|86901.9|86957|86907|86958.5|86908.5|86951.6|86901.6|41
1629808190000|2021-08-24 12:29:50|86957.2|86907.2|86953.7|86903.7|86957.2|86907.2|86951.5|86901.5|42
1629808200000|2021-08-24 12:30:00|86954|86904|86962.6|86912.6|86962.6|86912.6|86952.2|86902.2|51
1629808210000|2021-08-24 12:30:10|86962.4|86912.4|86971.2|86921.2|86971.8|86921.8|86962.3|86912.3|53
1629808220000|2021-08-24 12:30:20|86970.9|86920.9|86969.5|86919.5|86971.4|86921.4|86969.1|86919.1|47
1629808230000|2021-08-24 12:30:30|86969.1|86919.1|86969.7|86919.7|86970.3|86920.3|86969.1|86919.1|23
1629808240000|2021-08-24 12:30:40|86969.8|86919.8|86969.9|86919.9|86970.8|86920.8|86969.3|86919.3|28
1629808250000|2021-08-24 12:30:50|86969.8|86919.8|86971.4|86921.4|86972.1|86922.1|86969.5|86919.5|41
1629808260000|2021-08-24 12:31:00|86971.5|86921.5|86971.4|86921.4|86975.6|86925.6|86970.4|86920.4|47
1629808270000|2021-08-24 12:31:10|86970.5|86920.5|86968.9|86918.9|86971.8|86921.8|86968.5|86918.5|45
1629808280000|2021-08-24 12:31:20|86968.5|86918.5|86970.2|86920.2|86971|86921|86964.7|86914.7|46
1629808290000|2021-08-24 12:31:30|86970|86920|86962.3|86912.3|86970|86920|86961.2|86911.2|49
1629808300000|2021-08-24 12:31:40|86962|86912|86963.3|86913.3|86964.1|86914.1|86961.3|86911.3|44
1629808310000|2021-08-24 12:31:50|86963|86913|86962|86912|86963.6|86913.6|86961.4|86911.4|31
1629808320000|2021-08-24 12:32:00|86962.3|86912.3|86963.6|86913.6|86964.7|86923.6|86944.2|86905.7|55
1629808330000|2021-08-24 12:32:10|86963.8|86913.8|86965.3|86915.3|86966.4|86916.4|86963.8|86913.8|48
1629808340000|2021-08-24 12:32:20|86964.9|86914.9|86965|86915|86965.7|86915.7|86963.6|86913.6|35
1629808350000|2021-08-24 12:32:30|86965.4|86915.4|86965.7|86915.7|86966.3|86916.3|86964.5|86914.5|31
1629808360000|2021-08-24 12:32:40|86965.2|86915.2|86963.1|86913.1|86966.5|86916.5|86962.8|86912.8|40
1629808370000|2021-08-24 12:32:50|86963.5|86913.5|86945.8|86920.8|86963.7|86922.1|86945.8|86907.9|42
1629808380000|2021-08-24 12:33:00|86946.3|86921.3|86955.8|86905.8|86959.7|86921.6|86945.3|86904.5|43
1629808390000|2021-08-24 12:33:10|86955.6|86905.6|86959.2|86909.2|86961.1|86911.1|86954.8|86904.8|42
1629808400000|2021-08-24 12:33:20|86959.3|86909.3|86955.3|86905.3|86960.1|86910.1|86955.1|86905.1|41
1629808410000|2021-08-24 12:33:30|86956|86906|86936.9|86911.9|86957.2|86914.5|86933.9|86904.9|42
1629808420000|2021-08-24 12:33:40|86936.8|86911.8|86936|86911|86938.5|86913.5|86936|86911|41
1629808430000|2021-08-24 12:33:50|86935.9|86910.9|86950.6|86900.6|86951.8|86913.6|86935.9|86900.4|33
1629808440000|2021-08-24 12:34:00|86952|86902|86954.5|86904.5|86954.6|86904.6|86950.7|86900.7|46
1629808450000|2021-08-24 12:34:10|86954.2|86904.2|86954.2|86904.2|86954.6|86904.6|86953.6|86903.6|34
1629808460000|2021-08-24 12:34:20|86954.3|86904.3|86954|86904|86954.9|86904.9|86953.5|86903.5|30
1629808470000|2021-08-24 12:34:30|86954.2|86904.2|86955.9|86905.9|86956.8|86906.8|86953.6|86903.6|42
1629808480000|2021-08-24 12:34:40|86956.2|86906.2|86951.9|86901.9|86956.8|86918.7|86940.9|86901.8|52
1629808490000|2021-08-24 12:34:50|86952|86902|86951.3|86901.3|86952.4|86902.4|86950.7|86900.7|33
1629808500000|2021-08-24 12:35:00|86951.2|86901.2|86954.6|86904.6|86956.4|86906.4|86951.2|86901.2|30
1629808510000|2021-08-24 12:35:10|86954.8|86904.8|86944.5|86919.5|86956.1|86919.7|86942.9|86904.8|30
1629808520000|2021-08-24 12:35:20|86944.4|86919.4|86969.1|86919.1|86969.7|86923.2|86943.8|86914|36
1629808530000|2021-08-24 12:35:30|86968.7|86918.7|86966.3|86916.3|86970.5|86920.5|86965.8|86915.8|37
1629808540000|2021-08-24 12:35:40|86966.6|86916.6|86968.6|86918.6|86969.9|86919.9|86959.4|86909.4|49
1629808550000|2021-08-24 12:35:50|86968.8|86918.8|86977.3|86927.3|86978.8|86928.8|86967.8|86917.8|45
1629808560000|2021-08-24 12:36:00|86977.1|86927.1|86970.2|86920.2|86977.1|86927.1|86969.3|86919.3|44
1629808570000|2021-08-24 12:36:10|86969.4|86919.4|86970.7|86920.7|86970.7|86920.7|86969.4|86919.4|33
1629808580000|2021-08-24 12:36:20|86970.6|86920.6|86974.6|86924.6|86975.5|86925.5|86970.2|86920.2|42
1629808590000|2021-08-24 12:36:30|86974.7|86924.7|86962.9|86937.9|86978.6|86937.9|86962.9|86923.6|43
1629808600000|2021-08-24 12:36:40|86963.8|86938.8|86973.6|86923.6|86978|86940.2|86963.4|86923.6|32
1629808610000|2021-08-24 12:36:50|86974.1|86924.1|86973.6|86923.6|86975.3|86925.3|86973.3|86923.3|39
1629808620000|2021-08-24 12:37:00|86973.5|86923.5|86968.4|86943.4|86982.8|86943.6|86957.1|86921.2|50
1629808630000|2021-08-24 12:37:10|86968.2|86943.2|86975.5|86925.5|86977.2|86943.5|86965.8|86925.3|47
1629808640000|2021-08-24 12:37:20|86975.4|86925.4|86980|86930|86980.5|86941.7|86966.4|86925.3|35
1629808650000|2021-08-24 12:37:30|86980.1|86930.1|86977.1|86927.1|86980.6|86930.6|86977.1|86927.1|44
1629808660000|2021-08-24 12:37:40|86977.6|86927.6|86979.8|86929.8|86980.2|86930.2|86976.2|86926.2|46
1629808670000|2021-08-24 12:37:50|86979.9|86929.9|86980.8|86930.8|86981.2|86931.2|86979.2|86929.2|32
1629808680000|2021-08-24 12:38:00|86980.9|86930.9|86975.6|86925.6|86980.9|86930.9|86975.1|86925.1|40
1629808690000|2021-08-24 12:38:10|86975.7|86925.7|86978.2|86928.2|86979|86929|86973.9|86923.9|40
1629808700000|2021-08-24 12:38:20|86978.6|86928.6|86975.6|86925.6|86978.6|86928.6|86974.9|86924.9|37
1629808710000|2021-08-24 12:38:30|86975.3|86925.3|86975.5|86925.5|86976.2|86926.2|86974.8|86924.8|29
1629808720000|2021-08-24 12:38:40|86975.6|86925.6|86975.4|86925.4|86975.9|86925.9|86974.9|86924.9|27
1629808730000|2021-08-24 12:38:50|86975.6|86925.6|86979.2|86929.2|86979.9|86929.9|86975.5|86925.5|29
1629808740000|2021-08-24 12:39:00|86978.1|86928.1|86978.7|86928.7|86978.8|86928.8|86978.1|86928.1|21
1629808750000|2021-08-24 12:39:10|86978.6|86928.6|86977|86927|86978.7|86928.7|86977|86927|19
1629808760000|2021-08-24 12:39:20|86976.5|86926.5|86969.9|86919.9|86976.9|86926.9|86969.9|86919.9|45
1629808770000|2021-08-24 12:39:30|86969.6|86919.6|86970|86920|86971.1|86921.1|86968.9|86918.9|34
1629808780000|2021-08-24 12:39:40|86970.2|86920.2|86970.3|86920.3|86970.8|86920.8|86969.2|86919.2|29
1629808790000|2021-08-24 12:39:50|86970.2|86920.2|86973.6|86923.6|86974.9|86924.9|86970.2|86920.2|37
1629808800000|2021-08-24 12:40:00|86973.4|86923.4|86969|86919|86973.6|86923.6|86968.4|86918.4|48
1629808810000|2021-08-24 12:40:10|86969.3|86919.3|86963.4|86913.4|86969.3|86935.7|86956.1|86913.1|49
1629808820000|2021-08-24 12:40:20|86963.6|86913.6|86963.9|86913.9|86964.1|86914.1|86962.9|86912.9|26
1629808830000|2021-08-24 12:40:30|86963.7|86913.7|86963.9|86913.9|86964.9|86914.9|86963.1|86913.1|32
1629808840000|2021-08-24 12:40:40|86964.1|86914.1|86962.2|86912.2|86964.1|86914.1|86961.8|86911.8|33
1629808850000|2021-08-24 12:40:50|86961.9|86911.9|86959.9|86909.9|86961.9|86911.9|86959.3|86909.3|46
1629808860000|2021-08-24 12:41:00|86960.2|86910.2|86959.8|86909.8|86960.2|86910.2|86958.9|86908.9|29
1629808870000|2021-08-24 12:41:10|86959.7|86909.7|86956.2|86906.2|86960.4|86918.5|86943.5|86905.8|32
1629808880000|2021-08-24 12:41:20|86957.1|86907.1|86955|86905|86957.1|86907.1|86954.9|86904.9|32
1629808890000|2021-08-24 12:41:30|86955.3|86905.3|86948.4|86898.4|86955.3|86905.3|86947.9|86897.9|41
1629808900000|2021-08-24 12:41:40|86948.3|86898.3|86946.4|86896.4|86949.6|86899.6|86945.5|86895.5|28
1629808910000|2021-08-24 12:41:50|86946.6|86896.6|86941.2|86891.2|86947.1|86897.1|86940|86890|42
1629808920000|2021-08-24 12:42:00|86927.7|86902.7|86920.9|86870.9|86940.8|86906.7|86917.4|86867.4|66
1629808930000|2021-08-24 12:42:10|86920.4|86870.4|86919.5|86869.5|86920.7|86870.7|86902.3|86852.3|70
1629808940000|2021-08-24 12:42:20|86918.3|86868.3|86916.5|86866.5|86920.3|86870.3|86913.9|86863.9|56
1629808950000|2021-08-24 12:42:30|86916.6|86866.6|86916.3|86866.3|86917.6|86867.6|86916.3|86866.3|43
1629808960000|2021-08-24 12:42:40|86916.9|86866.9|86912.9|86862.9|86916.9|86866.9|86912.5|86862.5|37
1629808970000|2021-08-24 12:42:50|86913.1|86863.1|86908|86858|86915.1|86872.6|86897.6|86857.1|49
1629808980000|2021-08-24 12:43:00|86907.8|86857.8|86901.5|86851.5|86908.2|86858.2|86896.3|86846.3|57
1629808990000|2021-08-24 12:43:10|86901|86851|86903.9|86853.9|86904.5|86854.5|86900.5|86850.5|46
1629809000000|2021-08-24 12:43:20|86904|86854|86902.5|86852.5|86905|86855|86900.9|86850.9|45
1629809010000|2021-08-24 12:43:30|86902.6|86852.6|86909.5|86859.5|86910.5|86860.5|86902.6|86852.6|45
1629809020000|2021-08-24 12:43:40|86909.6|86859.6|86914.4|86864.4|86914.5|86864.5|86908.2|86858.2|50
1629809030000|2021-08-24 12:43:50|86914.5|86864.5|86913.5|86863.5|86914.9|86864.9|86908|86858|37
1629809040000|2021-08-24 12:44:00|86912.8|86862.8|86914.1|86864.1|86915.8|86865.8|86912.5|86862.5|48
1629809050000|2021-08-24 12:44:10|86914.4|86864.4|86914.1|86864.1|86914.5|86864.5|86913.9|86863.9|27
1629809060000|2021-08-24 12:44:20|86913.9|86863.9|86913.9|86863.9|86917.9|86867.9|86913|86863|48
1629809070000|2021-08-24 12:44:30|86913.8|86863.8|86914.6|86864.6|86915.1|86865.1|86913.2|86863.2|31
1629809080000|2021-08-24 12:44:40|86914.7|86864.7|86922.6|86872.6|86923.2|86873.2|86914.6|86864.6|38
1629809090000|2021-08-24 12:44:50|86922.5|86872.5|86923.5|86898.5|86937.2|86899.4|86921.8|86872.5|42
1629809100000|2021-08-24 12:45:00|86923.3|86898.3|86926|86901|86926.1|86901.1|86923.2|86898.2|50
1629809110000|2021-08-24 12:45:10|86926.2|86901.2|86926.2|86901.2|86926.9|86901.9|86924.8|86899.8|37
1629809120000|2021-08-24 12:45:20|86925.7|86900.7|86924.6|86899.6|86927.6|86902.6|86924.4|86899.4|40
1629809130000|2021-08-24 12:45:30|86924.8|86899.8|86934.2|86884.2|86936.3|86900.1|86924.4|86883|48
1629809140000|2021-08-24 12:45:40|86934.4|86884.4|86917.5|86892.5|86934.4|86896.2|86917.3|86882|48
1629809150000|2021-08-24 12:45:50|86918.5|86893.5|86934.4|86884.4|86938|86896.8|86918.5|86884|50
1629809160000|2021-08-24 12:46:00|86935|86885|86935.7|86885.7|86936.2|86886.2|86934.4|86884.4|39
1629809170000|2021-08-24 12:46:10|86935.8|86885.8|86939.5|86889.5|86939.5|86889.5|86935.5|86885.5|46
1629809180000|2021-08-24 12:46:20|86939.4|86889.4|86939.3|86889.3|86939.4|86889.4|86936|86886|43
1629809190000|2021-08-24 12:46:30|86939.4|86889.4|86937.7|86887.7|86939.4|86889.4|86936|86886|51
1629809200000|2021-08-24 12:46:40|86937.8|86887.8|86938.7|86888.7|86940.1|86890.1|86936.4|86886.4|44
1629809210000|2021-08-24 12:46:50|86938.6|86888.6|86939.9|86889.9|86942.7|86892.7|86938.6|86888.6|39
1629809220000|2021-08-24 12:47:00|86940.2|86890.2|86944.4|86894.4|86946.2|86896.2|86939.9|86889.9|43
1629809230000|2021-08-24 12:47:10|86944.2|86894.2|86944.8|86894.8|86944.9|86894.9|86940.6|86890.6|46
1629809240000|2021-08-24 12:47:20|86944.4|86894.4|86940.9|86890.9|86944.4|86894.4|86940.5|86890.5|44
1629809250000|2021-08-24 12:47:30|86940.8|86890.8|86933.8|86883.8|86940.8|86890.8|86932|86882|52
1629809260000|2021-08-24 12:47:40|86935.1|86885.1|86939.2|86889.2|86943.2|86893.2|86935|86885|50
1629809270000|2021-08-24 12:47:50|86939|86889|86932.1|86882.1|86940.1|86890.1|86931.9|86881.9|43
1629809280000|2021-08-24 12:48:00|86932.2|86882.2|86924.8|86874.8|86932.2|86882.2|86924.8|86874.8|53
1629809290000|2021-08-24 12:48:10|86924.3|86874.3|86924.2|86874.2|86924.9|86874.9|86922.5|86872.5|41
1629809300000|2021-08-24 12:48:20|86924.9|86874.9|86920.8|86870.8|86924.9|86874.9|86920.3|86870.3|44
1629809310000|2021-08-24 12:48:30|86920.7|86870.7|86921.7|86871.7|86924.5|86874.5|86920.3|86870.3|40
1629809320000|2021-08-24 12:48:40|86921.6|86871.6|86925.7|86875.7|86926.6|86876.6|86921.4|86871.4|39
1629809330000|2021-08-24 12:48:50|86925.4|86875.4|86926.8|86876.8|86926.9|86876.9|86922.2|86872.2|42
1629809340000|2021-08-24 12:49:00|86926.5|86876.5|86917.9|86867.9|86927|86877|86916.1|86866.1|47
1629809350000|2021-08-24 12:49:10|86917|86867|86915.1|86865.1|86918.8|86868.8|86914.3|86864.3|50
1629809360000|2021-08-24 12:49:20|86915.2|86865.2|86918|86868|86920.9|86870.9|86914|86864|44
1629809370000|2021-08-24 12:49:30|86917.6|86867.6|86901.1|86876.1|86918.9|86877.9|86901.1|86867.6|33
1629809380000|2021-08-24 12:49:40|86900.9|86875.9|86914.7|86864.7|86914.9|86879.3|86900.8|86861.6|48
1629809390000|2021-08-24 12:49:50|86914.8|86864.8|86914.1|86864.1|86915.7|86865.7|86910.1|86860.1|46
1629809400000|2021-08-24 12:50:00|86914.5|86864.5|86916.4|86866.4|86920.2|86870.2|86914.5|86864.5|49
1629809410000|2021-08-24 12:50:10|86916.5|86866.5|86920.5|86870.5|86920.8|86870.8|86914.8|86864.8|38
1629809420000|2021-08-24 12:50:20|86919.3|86869.3|86908.7|86883.7|86921.2|86883.8|86908.7|86868.2|44
1629809430000|2021-08-24 12:50:30|86908.6|86883.6|86920.3|86870.3|86921.9|86885.8|86906|86868.6|50
1629809440000|2021-08-24 12:50:40|86920.4|86870.4|86909.5|86884.5|86924.5|86888.2|86909.4|86867.8|54
1629809450000|2021-08-24 12:50:50|86909.2|86884.2|86921.7|86871.7|86922.5|86884.6|86909.2|86871.5|26
1629809460000|2021-08-24 12:51:00|86921.9|86871.9|86906.4|86881.4|86922.4|86883.7|86906|86871|39
1629809470000|2021-08-24 12:51:10|86905.7|86880.7|86908.2|86883.2|86909.4|86884.4|86905.2|86880.2|49
1629809480000|2021-08-24 12:51:20|86909.2|86884.2|86910.4|86885.4|86911.3|86886.3|86908.6|86883.6|36
1629809490000|2021-08-24 12:51:30|86910.9|86885.9|86921.7|86871.7|86923.4|86886.1|86909.3|86870.3|39
1629809500000|2021-08-24 12:51:40|86921.3|86871.3|86922.2|86872.2|86922.2|86872.2|86919.6|86869.6|38
1629809510000|2021-08-24 12:51:50|86922.4|86872.4|86918.1|86868.1|86922.4|86872.4|86916.8|86866.8|35
1629809520000|2021-08-24 12:52:00|86918.2|86868.2|86914.5|86864.5|86918.2|86868.2|86914.5|86864.5|31
1629809530000|2021-08-24 12:52:10|86915.4|86865.4|86911.4|86861.4|86916.8|86866.8|86911.4|86861.4|50
1629809540000|2021-08-24 12:52:20|86912.4|86862.4|86916.3|86866.3|86916.4|86866.4|86912|86862|42
1629809550000|2021-08-24 12:52:30|86916.4|86866.4|86910.6|86860.6|86917.4|86867.4|86909.7|86859.7|40
1629809560000|2021-08-24 12:52:40|86910.7|86860.7|86904.9|86854.9|86910.9|86860.9|86902.6|86852.6|54
1629809570000|2021-08-24 12:52:50|86904.7|86854.7|86904.8|86854.8|86904.9|86854.9|86902.9|86852.9|31
1629809580000|2021-08-24 12:53:00|86904.5|86854.5|86902.1|86852.1|86904.9|86854.9|86901.1|86851.1|36
1629809590000|2021-08-24 12:53:10|86901.3|86851.3|86900.6|86850.6|86901.7|86851.7|86900.3|86850.3|38
1629809600000|2021-08-24 12:53:20|86900.7|86850.7|86897.7|86847.7|86901|86851|86897.7|86847.7|38
1629809610000|2021-08-24 12:53:30|86897.9|86847.9|86900.8|86850.8|86901.8|86851.8|86897.9|86847.9|39
1629809620000|2021-08-24 12:53:40|86900.7|86850.7|86887.3|86837.3|86900.7|86850.7|86886.1|86836.1|56
1629809630000|2021-08-24 12:53:50|86885.7|86835.7|86883.9|86833.9|86885.7|86835.7|86880.4|86830.4|52
1629809640000|2021-08-24 12:54:00|86884.4|86834.4|86877.5|86852.5|86891|86854.3|86876.3|86833.4|54
1629809650000|2021-08-24 12:54:10|86877.1|86852.1|86883|86858|86892.3|86858|86876.7|86840.8|53
1629809660000|2021-08-24 12:54:20|86884.7|86859.7|86890.5|86865.5|86891|86866|86884.2|86859.2|52
1629809670000|2021-08-24 12:54:30|86890.3|86865.3|86887.7|86862.7|86891.6|86866.6|86887.7|86862.7|42
1629809680000|2021-08-24 12:54:40|86887.8|86862.8|86896.4|86846.4|86897.9|86863.5|86885.6|86846.2|41
1629809690000|2021-08-24 12:54:50|86896.5|86846.5|86890.6|86865.6|86903.8|86866.3|86890.5|86846.3|44
1629809700000|2021-08-24 12:55:00|86891|86866|86890.5|86865.5|86891.1|86866.1|86888.6|86863.6|45
1629809710000|2021-08-24 12:55:10|86890.3|86865.3|86890.1|86865.1|86891.7|86866.7|86889.1|86864.1|35
1629809720000|2021-08-24 12:55:20|86889.8|86864.8|86889.9|86864.9|86890.8|86865.8|86888.8|86863.8|28
1629809730000|2021-08-24 12:55:30|86890.1|86865.1|86886.6|86861.6|86890.7|86865.7|86885.3|86860.3|26
1629809740000|2021-08-24 12:55:40|86885.6|86860.6|86889.2|86864.2|86902.2|86866.3|86885.6|86850.2|44
1629809750000|2021-08-24 12:55:50|86889.1|86864.1|86892.5|86867.5|86907|86868.8|86888.7|86853.9|36
1629809760000|2021-08-24 12:56:00|86892.2|86867.2|86903.9|86853.9|86904.3|86868.7|86892.2|86851.9|38
1629809770000|2021-08-24 12:56:10|86904.2|86854.2|86894.5|86869.5|86905|86870.3|86893.5|86853.3|40
1629809780000|2021-08-24 12:56:20|86894.4|86869.4|86893.9|86868.9|86907.7|86871.5|86893.4|86854.3|35
1629809790000|2021-08-24 12:56:30|86894.5|86869.5|86895.3|86870.3|86895.8|86870.8|86894.4|86869.4|27
1629809800000|2021-08-24 12:56:40|86895.2|86870.2|86896.4|86871.4|86897.5|86872.5|86892.2|86867.2|35
1629809810000|2021-08-24 12:56:50|86897|86872|86910|86860|86910|86872|86896.9|86858.7|25
1629809820000|2021-08-24 12:57:00|86909.4|86859.4|86910.3|86860.3|86910.7|86860.7|86909.4|86859.4|34
1629809830000|2021-08-24 12:57:10|86910.2|86860.2|86906.3|86856.3|86910.3|86860.3|86906.3|86856.3|24
1629809840000|2021-08-24 12:57:20|86907|86857|86907.5|86857.5|86910|86860|86905.7|86855.7|34
1629809850000|2021-08-24 12:57:30|86907.4|86857.4|86904.5|86854.5|86907.7|86857.7|86903.9|86853.9|36
1629809860000|2021-08-24 12:57:40|86904.4|86854.4|86903|86853|86904.4|86854.4|86899.3|86849.3|37
1629809870000|2021-08-24 12:57:50|86903.1|86853.1|86907.3|86857.3|86910.3|86860.3|86902.9|86852.9|54
1629809880000|2021-08-24 12:58:00|86908|86858|86910|86860|86911|86861|86907.4|86857.4|34
1629809890000|2021-08-24 12:58:10|86910.3|86860.3|86911.7|86861.7|86912.5|86862.5|86909.3|86859.3|39
1629809900000|2021-08-24 12:58:20|86911.4|86861.4|86912.8|86862.8|86913.4|86863.4|86908.2|86858.2|56
1629809910000|2021-08-24 12:58:30|86913.3|86863.3|86915.1|86865.1|86918.5|86868.5|86912.3|86862.3|50
1629809920000|2021-08-24 12:58:40|86914.9|86864.9|86920|86870|86920.9|86870.9|86913.9|86863.9|51
1629809930000|2021-08-24 12:58:50|86919.7|86869.7|86920.7|86870.7|86922.1|86872.1|86919.7|86869.7|43
1629809940000|2021-08-24 12:59:00|86920.6|86870.6|86917.5|86867.5|86920.8|86870.8|86916.7|86866.7|42
1629809950000|2021-08-24 12:59:10|86917.8|86867.8|86918|86868|86918.2|86868.2|86917|86867|26
1629809960000|2021-08-24 12:59:20|86917.9|86867.9|86934.9|86884.9|86934.9|86884.9|86917.7|86867.7|38
1629809970000|2021-08-24 12:59:30|86937.2|86887.2|86935.7|86885.7|86938.6|86888.6|86935.7|86885.7|34
1629809980000|2021-08-24 12:59:40|86936|86886|86929.3|86879.3|86938.3|86888.3|86928|86878|43
1629809990000|2021-08-24 12:59:50|86929.4|86879.4|86933|86883|86933.9|86883.9|86928.1|86878.1|56
1629810000000|2021-08-24 13:00:00|86934|86884|86927.9|86877.9|86934|86884|86924.9|86874.9|54
1629810010000|2021-08-24 13:00:10|86927.6|86877.6|86929.6|86879.6|86929.6|86893.9|86911.5|86876.8|56
1629810020000|2021-08-24 13:00:20|86917.4|86892.4|86917.7|86892.7|86918.9|86893.9|86917.4|86892.4|42
1629810030000|2021-08-24 13:00:30|86915.9|86890.9|86915.6|86890.6|86916.3|86891.3|86914.6|86889.6|31
1629810040000|2021-08-24 13:00:40|86915.7|86890.7|86933.5|86883.5|86934.1|86893.5|86915.7|86879.5|36
1629810050000|2021-08-24 13:00:50|86933.9|86883.9|86930.1|86880.1|86933.9|86883.9|86929.9|86879.9|25
1629810060000|2021-08-24 13:01:00|86929.7|86879.7|86930.2|86880.2|86935.1|86885.1|86929.7|86879.7|44
1629810070000|2021-08-24 13:01:10|86930.4|86880.4|86925|86875|86930.4|86880.4|86922.8|86872.8|44
1629810080000|2021-08-24 13:01:20|86925.1|86875.1|86927.5|86877.5|86928.5|86878.5|86920.9|86870.9|40
1629810090000|2021-08-24 13:01:30|86927.6|86877.6|86929.4|86879.4|86931.3|86881.3|86927.1|86877.1|50
1629810100000|2021-08-24 13:01:40|86929.5|86879.5|86932.3|86882.3|86933.2|86883.2|86928.8|86878.8|38
1629810110000|2021-08-24 13:01:50|86934.1|86884.1|86936|86886|86936|86886|86931|86881|41
1629810120000|2021-08-24 13:02:00|86935.9|86885.9|86934.7|86884.7|86936|86886|86933.1|86883.1|37
1629810130000|2021-08-24 13:02:10|86934.8|86884.8|86939.5|86889.5|86939.5|86889.5|86934.4|86884.4|36
1629810140000|2021-08-24 13:02:20|86939.4|86889.4|86936.9|86886.9|86940.2|86890.2|86936.3|86886.3|31
1629810150000|2021-08-24 13:02:30|86937.6|86887.6|86936.3|86886.3|86937.7|86887.7|86936.1|86886.1|17
1629810160000|2021-08-24 13:02:40|86936.6|86886.6|86941.4|86916.4|86955.5|86916.4|86934.1|86886.6|47
1629810170000|2021-08-24 13:02:50|86941.1|86916.1|86941|86916|86955|86918.2|86939.7|86901.8|46
1629810180000|2021-08-24 13:03:00|86940.8|86915.8|86947.8|86897.8|86949.9|86918.6|86939.3|86893.1|60
1629810190000|2021-08-24 13:03:10|86947.9|86897.9|86946.4|86896.4|86949.6|86899.6|86945.4|86895.4|29
1629810200000|2021-08-24 13:03:20|86945.8|86895.8|86941.3|86891.3|86947.2|86897.2|86939.9|86889.9|30
1629810210000|2021-08-24 13:03:30|86941.4|86891.4|86945.2|86895.2|86945.4|86895.4|86939.8|86889.8|40
1629810220000|2021-08-24 13:03:40|86945.1|86895.1|86947.8|86897.8|86949|86899|86945.1|86895.1|46
1629810230000|2021-08-24 13:03:50|86947.4|86897.4|86945.5|86895.5|86948.6|86898.6|86945.5|86895.5|27
1629810240000|2021-08-24 13:04:00|86945.4|86895.4|86921.8|86896.8|86946.3|86906|86915.2|86877.4|63
1629810250000|2021-08-24 13:04:10|86922|86897|86922.9|86897.9|86934.5|86897.9|86919.9|86878.9|48
1629810260000|2021-08-24 13:04:20|86922.4|86897.4|86921.2|86871.2|86931.5|86897.8|86910.3|86871.2|45
1629810270000|2021-08-24 13:04:30|86921|86871|86921.1|86871.1|86923.3|86873.3|86921|86871|45
1629810280000|2021-08-24 13:04:40|86921.3|86871.3|86910|86885|86923.6|86885.5|86910|86871.3|43
1629810290000|2021-08-24 13:04:50|86909.9|86884.9|86912.6|86887.6|86912.8|86887.8|86909.2|86884.2|32
1629810300000|2021-08-24 13:05:00|86912.3|86887.3|86924.4|86874.4|86924.4|86889.8|86911.5|86874.4|39
1629810310000|2021-08-24 13:05:10|86924.3|86874.3|86928.6|86878.6|86928.6|86878.6|86924|86874|51
1629810320000|2021-08-24 13:05:20|86929.1|86879.1|86931.8|86881.8|86933.4|86883.4|86929.1|86879.1|48
1629810330000|2021-08-24 13:05:30|86931.4|86881.4|86937.9|86887.9|86937.9|86887.9|86930.2|86880.2|53
1629810340000|2021-08-24 13:05:40|86937.5|86887.5|86934.3|86884.3|86937.5|86887.5|86930.3|86880.3|41
1629810350000|2021-08-24 13:05:50|86934.4|86884.4|86921.5|86871.5|86934.6|86887.1|86907.6|86869.1|53
1629810360000|2021-08-24 13:06:00|86920.2|86870.2|86907.8|86882.8|86920.2|86884.2|86906.8|86870.2|47
1629810370000|2021-08-24 13:06:10|86907.5|86882.5|86918.7|86868.7|86918.7|86883.4|86904.5|86866.1|38
1629810380000|2021-08-24 13:06:20|86917.7|86867.7|86928.7|86878.7|86930.4|86880.4|86916.6|86866.6|53
1629810390000|2021-08-24 13:06:30|86928.6|86878.6|86933.9|86883.9|86937.1|86899|86923.7|86878.1|40
1629810400000|2021-08-24 13:06:40|86934.3|86884.3|86929|86879|86934.3|86884.3|86927.8|86877.8|37
1629810410000|2021-08-24 13:06:50|86928.8|86878.8|86928.3|86878.3|86930.1|86880.1|86927|86877|43
1629810420000|2021-08-24 13:07:00|86927.5|86877.5|86924|86874|86927.6|86877.6|86921.8|86871.8|47
1629810430000|2021-08-24 13:07:10|86923.9|86873.9|86909.6|86859.6|86923.9|86873.9|86909|86859|48
1629810440000|2021-08-24 13:07:20|86909.7|86859.7|86905|86855|86909.7|86865|86889.9|86852.9|43
1629810450000|2021-08-24 13:07:30|86903.4|86853.4|86904.8|86854.8|86904.8|86868.2|86891.1|86853.4|30
1629810460000|2021-08-24 13:07:40|86904.2|86854.2|86906.4|86856.4|86906.9|86856.9|86900.5|86850.5|59
1629810470000|2021-08-24 13:07:50|86907.3|86857.3|86904.4|86854.4|86908.4|86858.4|86903.5|86853.5|50
1629810480000|2021-08-24 13:08:00|86903.9|86853.9|86906.1|86856.1|86908.1|86858.1|86903.4|86853.4|50
1629810490000|2021-08-24 13:08:10|86906.7|86856.7|86906.3|86856.3|86907.4|86857.4|86905.5|86855.5|46
1629810500000|2021-08-24 13:08:20|86906.6|86856.6|86909.7|86859.7|86910.2|86860.2|86905.9|86855.9|36
1629810510000|2021-08-24 13:08:30|86910|86860|86904.8|86854.8|86910|86860|86904.2|86854.2|49
1629810520000|2021-08-24 13:08:40|86906.2|86856.2|86905.3|86855.3|86906.2|86856.2|86903.3|86853.3|37
1629810530000|2021-08-24 13:08:50|86905|86855|86903.4|86853.4|86905.4|86855.4|86903.3|86853.3|39
1629810540000|2021-08-24 13:09:00|86903.5|86853.5|86895.3|86845.3|86903.5|86853.5|86890.1|86840.1|51
1629810550000|2021-08-24 13:09:10|86894.8|86844.8|86887.9|86837.9|86897.4|86847.4|86887.9|86837.9|40
1629810560000|2021-08-24 13:09:20|86890.7|86840.7|86892.2|86842.2|86899.3|86855.3|86880.3|86838.8|48
1629810570000|2021-08-24 13:09:30|86892.1|86842.1|86893.9|86843.9|86894.1|86844.1|86892.1|86842.1|31
1629810580000|2021-08-24 13:09:40|86893.8|86843.8|86893.9|86843.9|86894|86844|86892.8|86842.8|23
1629810590000|2021-08-24 13:09:50|86894|86844|86894.6|86844.6|86894.6|86857|86880.8|86842.2|30
1629810600000|2021-08-24 13:10:00|86894.3|86844.3|86907|86857|86907|86857|86893.6|86843.6|55
1629810610000|2021-08-24 13:10:10|86905.8|86855.8|86919.8|86869.8|86920.8|86870.8|86905.8|86855.8|54
1629810620000|2021-08-24 13:10:20|86919.4|86869.4|86915|86865|86919.4|86869.4|86914.7|86864.7|43
1629810630000|2021-08-24 13:10:30|86914.9|86864.9|86918.8|86868.8|86923.8|86873.8|86914.9|86864.9|56
1629810640000|2021-08-24 13:10:40|86918.9|86868.9|86914.1|86864.1|86919.4|86869.4|86909.7|86859.7|57
1629810650000|2021-08-24 13:10:50|86914.9|86864.9|86914|86864|86914.9|86864.9|86911.2|86861.2|43
1629810660000|2021-08-24 13:11:00|86912.5|86862.5|86910.8|86860.8|86914.1|86864.1|86910.3|86860.3|40
1629810670000|2021-08-24 13:11:10|86910.7|86860.7|86905|86880|86910.7|86880|86898.5|86860.7|42
1629810680000|2021-08-24 13:11:20|86905.3|86880.3|86902.4|86877.4|86905.6|86880.6|86902|86877|34
1629810690000|2021-08-24 13:11:30|86902.5|86877.5|86915.1|86865.1|86916.8|86878|86899.4|86864|45
1629810700000|2021-08-24 13:11:40|86915.3|86865.3|86912.6|86862.6|86917.5|86867.5|86909.5|86859.5|43
1629810710000|2021-08-24 13:11:50|86913.2|86863.2|86914.2|86864.2|86915.3|86865.3|86909.3|86859.3|38
1629810720000|2021-08-24 13:12:00|86914.1|86864.1|86911.6|86861.6|86914.1|86864.1|86911.1|86861.1|40
1629810730000|2021-08-24 13:12:10|86911.5|86861.5|86908.3|86858.3|86911.5|86861.5|86907.5|86857.5|44
1629810740000|2021-08-24 13:12:20|86908.7|86858.7|86896.5|86846.5|86908.7|86862.9|86887.9|86845.5|42
1629810750000|2021-08-24 13:12:30|86896.4|86846.4|86900.6|86850.6|86900.9|86850.9|86895.7|86845.7|42
1629810760000|2021-08-24 13:12:40|86900.8|86850.8|86902.5|86852.5|86903.8|86853.8|86900.8|86850.8|33
1629810770000|2021-08-24 13:12:50|86901.5|86851.5|86904.5|86854.5|86905.5|86855.5|86900.3|86850.3|43
1629810780000|2021-08-24 13:13:00|86904.3|86854.3|86904.7|86854.7|86905.3|86855.3|86904.3|86854.3|37
1629810790000|2021-08-24 13:13:10|86904.8|86854.8|86903.8|86853.8|86905.4|86855.4|86901.3|86851.3|32
1629810800000|2021-08-24 13:13:20|86904.6|86854.6|86903.1|86853.1|86905.2|86855.2|86901.5|86851.5|32
1629810810000|2021-08-24 13:13:30|86903.2|86853.2|86903.6|86853.6|86904.1|86854.1|86902.2|86852.2|23
1629810820000|2021-08-24 13:13:40|86903.8|86853.8|86904|86854|86905.5|86855.5|86901|86851|44
1629810830000|2021-08-24 13:13:50|86904.1|86854.1|86905.1|86855.1|86905.7|86855.7|86903.5|86853.5|30
1629810840000|2021-08-24 13:14:00|86904.9|86854.9|86904.5|86854.5|86906|86869.4|86892.7|86853|42
1629810850000|2021-08-24 13:14:10|86904.4|86854.4|86898.7|86848.7|86905.3|86855.3|86898.7|86848.7|40
1629810860000|2021-08-24 13:14:20|86898.2|86848.2|86898|86848|86902|86852|86897.3|86847.3|40
1629810870000|2021-08-24 13:14:30|86898.1|86848.1|86903.6|86853.6|86903.6|86853.6|86897.4|86847.4|36
1629810880000|2021-08-24 13:14:40|86903.8|86853.8|86907.8|86857.8|86908.2|86858.2|86902.7|86852.7|38
1629810890000|2021-08-24 13:14:50|86908.8|86858.8|86899.5|86849.5|86908.8|86858.8|86898.7|86848.7|45
1629810900000|2021-08-24 13:15:00|86899.4|86849.4|86897.7|86847.7|86901.7|86851.7|86896.6|86846.6|49
1629810910000|2021-08-24 13:15:10|86897.8|86847.8|86896|86846|86898.2|86848.2|86895.7|86845.7|29
1629810920000|2021-08-24 13:15:20|86896.6|86846.6|86896.6|86846.6|86897|86847|86895.7|86845.7|20
1629810930000|2021-08-24 13:15:30|86896.8|86846.8|86895.1|86845.1|86897.1|86847.1|86894.9|86844.9|20
1629810940000|2021-08-24 13:15:40|86895.2|86845.2|86890.9|86840.9|86896.2|86846.2|86890.8|86840.8|40
1629810950000|2021-08-24 13:15:50|86890.6|86840.6|86892.1|86842.1|86893.9|86843.9|86889.3|86839.3|34
1629810960000|2021-08-24 13:16:00|86892.4|86842.4|86892.6|86842.6|86893|86843|86891.7|86841.7|37
1629810970000|2021-08-24 13:16:10|86892.8|86842.8|86891.9|86841.9|86892.8|86842.8|86891.5|86841.5|18
1629810980000|2021-08-24 13:16:20|86891.7|86841.7|86891.9|86841.9|86892.3|86842.3|86890.7|86840.7|38
1629810990000|2021-08-24 13:16:30|86892.3|86842.3|86889.3|86839.3|86892.3|86842.3|86889.2|86839.2|25
1629811000000|2021-08-24 13:16:40|86889.1|86839.1|86885.4|86835.4|86889.1|86839.1|86883.6|86833.6|37
1629811010000|2021-08-24 13:16:50|86885.2|86835.2|86877.5|86827.5|86888|86838|86877.1|86827.1|41
1629811020000|2021-08-24 13:17:00|86877.7|86827.7|86867.3|86817.3|86878.1|86828.1|86866.7|86816.7|36
1629811030000|2021-08-24 13:17:10|86867.2|86817.2|86862.7|86812.7|86867.7|86817.7|86861.9|86811.9|56
1629811040000|2021-08-24 13:17:20|86862.6|86812.6|86858.3|86808.3|86865|86815|86857.6|86807.6|47
1629811050000|2021-08-24 13:17:30|86856.6|86806.6|86866.9|86816.9|86866.9|86816.9|86852|86802|55
1629811060000|2021-08-24 13:17:40|86866.2|86816.2|86860.4|86810.4|86866.7|86816.7|86860.3|86810.3|48
1629811070000|2021-08-24 13:17:50|86860.6|86810.6|86860.1|86810.1|86860.9|86810.9|86859.4|86809.4|40
1629811080000|2021-08-24 13:18:00|86859.9|86809.9|86863.1|86813.1|86864.8|86814.8|86859.9|86809.9|39
1629811090000|2021-08-24 13:18:10|86863.3|86813.3|86868.9|86818.9|86869.7|86819.7|86863|86813|40
1629811100000|2021-08-24 13:18:20|86869.4|86819.4|86866.2|86816.2|86869.4|86819.4|86866.1|86816.1|32
1629811110000|2021-08-24 13:18:30|86866.4|86816.4|86864.9|86814.9|86866.4|86816.4|86864.2|86814.2|20
1629811120000|2021-08-24 13:18:40|86865|86815|86862.8|86812.8|86865.3|86815.3|86862.8|86812.8|19
1629811130000|2021-08-24 13:18:50|86861.7|86811.7|86861.1|86811.1|86861.9|86811.9|86860.5|86810.5|44
1629811140000|2021-08-24 13:19:00|86861.2|86811.2|86862.6|86812.6|86864.2|86814.2|86859.6|86809.6|47
1629811150000|2021-08-24 13:19:10|86862.7|86812.7|86872.4|86822.4|86876.1|86826.1|86860.8|86810.8|38
1629811160000|2021-08-24 13:19:20|86872.7|86822.7|86872.8|86822.8|86873|86823|86872|86822|32
1629811170000|2021-08-24 13:19:30|86872.7|86822.7|86871.2|86821.2|86872.8|86822.8|86871.1|86821.1|18
1629811180000|2021-08-24 13:19:40|86872.2|86822.2|86871.6|86821.6|86872.2|86822.2|86871.1|86821.1|24
1629811190000|2021-08-24 13:19:50|86871.5|86821.5|86870.9|86820.9|86872.3|86822.3|86870.7|86820.7|26
1629811200000|2021-08-24 13:20:00|86871|86821|86874.8|86824.8|86875.2|86825.2|86870.8|86820.8|40
1629811210000|2021-08-24 13:20:10|86875|86825|86868.8|86818.8|86876.3|86826.3|86868.5|86818.5|49
1629811220000|2021-08-24 13:20:20|86869|86819|86876.2|86826.2|86876.5|86826.5|86868.5|86818.5|44
1629811230000|2021-08-24 13:20:30|86876.9|86826.9|86880|86830|86880|86830|86874.9|86824.9|40
1629811240000|2021-08-24 13:20:40|86879.4|86829.4|86879.7|86829.7|86881.5|86831.5|86878.8|86828.8|41
1629811250000|2021-08-24 13:20:50|86879.4|86829.4|86876.3|86826.3|86880.6|86841.6|86863.1|86824.9|44
1629811260000|2021-08-24 13:21:00|86875.9|86825.9|86874.2|86824.2|86876.7|86826.7|86871.8|86821.8|43
1629811270000|2021-08-24 13:21:10|86874.1|86824.1|86871.4|86821.4|86874.3|86824.3|86870.7|86820.7|39
1629811280000|2021-08-24 13:21:20|86871.2|86821.2|86874.7|86824.7|86879.2|86840|86859.7|86821.2|46
1629811290000|2021-08-24 13:21:30|86875.6|86825.6|86880.4|86830.4|86881|86841.5|86863.2|86825.6|46
1629811300000|2021-08-24 13:21:40|86881.1|86831.1|86878.1|86828.1|86881.6|86831.6|86875.9|86825.9|48
1629811310000|2021-08-24 13:21:50|86878.7|86828.7|86881.2|86831.2|86883.8|86833.8|86875.5|86825.5|51
1629811320000|2021-08-24 13:22:00|86881.3|86831.3|86868.2|86843.2|86884.5|86843.2|86866|86829.4|51
1629811330000|2021-08-24 13:22:10|86880|86830|86879.9|86829.9|86880.9|86830.9|86879|86829|44
1629811340000|2021-08-24 13:22:20|86877.3|86827.3|86881.3|86831.3|86881.8|86831.8|86875.5|86825.5|62
1629811350000|2021-08-24 13:22:30|86881.2|86831.2|86881.5|86831.5|86881.8|86831.8|86881.1|86831.1|32
1629811360000|2021-08-24 13:22:40|86881.6|86831.6|86881|86831|86881.9|86831.9|86880.3|86830.3|27
1629811370000|2021-08-24 13:22:50|86881.1|86831.1|86875.2|86825.2|86881.1|86831.1|86875.2|86825.2|45
1629811380000|2021-08-24 13:23:00|86875.5|86825.5|86873.1|86823.1|86878.1|86828.1|86873.1|86823.1|41
1629811390000|2021-08-24 13:23:10|86873.3|86823.3|86870.7|86820.7|86874.1|86824.1|86869.4|86819.4|53
1629811400000|2021-08-24 13:23:20|86870.8|86820.8|86860.3|86835.3|86871.1|86835.5|86859.6|86819.4|30
1629811410000|2021-08-24 13:23:30|86860.4|86835.4|86865.9|86840.9|86878.9|86841.6|86860.1|86826.6|49
1629811420000|2021-08-24 13:23:40|86866|86841|86875.2|86825.2|86877.8|86841.2|86863.7|86825.1|32
1629811430000|2021-08-24 13:23:50|86875.3|86825.3|86866.3|86841.3|86879.6|86841.4|86864.8|86825.2|36
1629811440000|2021-08-24 13:24:00|86866.4|86841.4|86879.4|86829.4|86879.4|86841.6|86865.4|86826.6|40
1629811450000|2021-08-24 13:24:10|86879.5|86829.5|86887.1|86837.1|86887.1|86848.9|86868.6|86829.5|49
1629811460000|2021-08-24 13:24:20|86887.2|86837.2|86886.4|86836.4|86889.2|86839.2|86885.4|86835.4|34
1629811470000|2021-08-24 13:24:30|86885.5|86835.5|86891|86841|86891.3|86852.4|86876.3|86835.4|50
1629811480000|2021-08-24 13:24:40|86890.9|86840.9|86890.9|86840.9|86891.3|86841.3|86888.6|86838.6|35
1629811490000|2021-08-24 13:24:50|86891.1|86841.1|86894.4|86844.4|86896.1|86859.9|86879.7|86841.1|50
1629811500000|2021-08-24 13:25:00|86893.9|86843.9|86877.1|86827.1|86893.9|86854.1|86876.5|86826.5|52
1629811510000|2021-08-24 13:25:10|86877|86827|86882.7|86832.7|86887.5|86840.7|86865.1|86827|44
1629811520000|2021-08-24 13:25:20|86882.9|86832.9|86870.6|86845.6|86883.5|86845.7|86869.7|86831.2|40
1629811530000|2021-08-24 13:25:30|86870.5|86845.5|86866.7|86841.7|86881.6|86845.5|86865.8|86825.5|47
1629811540000|2021-08-24 13:25:40|86866.6|86841.6|86878.2|86828.2|86879.6|86841.6|86866|86827.6|34
1629811550000|2021-08-24 13:25:50|86878.6|86828.6|86879.6|86829.6|86879.6|86840.9|86865.7|86825|32
1629811560000|2021-08-24 13:26:00|86880|86830|86865.8|86840.8|86880.5|86840.9|86865.5|86824.7|54
1629811570000|2021-08-24 13:26:10|86866.5|86841.5|86869.2|86844.2|86882.1|86844.2|86866.3|86829.1|40
1629811580000|2021-08-24 13:26:20|86869.9|86844.9|86884|86834|86885.2|86845.4|86869.8|86832.7|42
1629811590000|2021-08-24 13:26:30|86884.2|86834.2|86884.4|86834.4|86884.8|86834.8|86884|86834|28
1629811600000|2021-08-24 13:26:40|86884.5|86834.5|86871.5|86846.5|86885.1|86846.8|86870.2|86834|31
1629811610000|2021-08-24 13:26:50|86871.2|86846.2|86870.7|86845.7|86871.8|86846.8|86870.7|86845.7|27
1629811620000|2021-08-24 13:27:00|86870.9|86845.9|86878.7|86853.7|86892.4|86854.4|86870.9|86839.6|33
1629811630000|2021-08-24 13:27:10|86878.6|86853.6|86888|86838|86888.3|86854.2|86873.5|86836.8|38
1629811640000|2021-08-24 13:27:20|86887.8|86837.8|86875.9|86850.9|86888.7|86850.9|86873.6|86837.2|33
1629811650000|2021-08-24 13:27:30|86876.1|86851.1|86884.6|86834.6|86891.4|86852.4|86871.1|86833.7|42
1629811660000|2021-08-24 13:27:40|86884.5|86834.5|86893.3|86843.3|86893.3|86843.3|86884.5|86834.5|45
1629811670000|2021-08-24 13:27:50|86893.8|86843.8|86896.8|86846.8|86897.3|86847.3|86893.8|86843.8|38
1629811680000|2021-08-24 13:28:00|86896|86846|86894.4|86844.4|86897.2|86847.2|86893.2|86843.2|47
1629811690000|2021-08-24 13:28:10|86894.3|86844.3|86885.6|86860.6|86895.2|86861|86881.1|86843.9|37
1629811700000|2021-08-24 13:28:20|86886.3|86861.3|86897.3|86847.3|86900.7|86862.6|86885.4|86846.4|43
1629811710000|2021-08-24 13:28:30|86896.9|86846.9|86903|86853|86906.7|86867.2|86891.4|86846.9|59
1629811720000|2021-08-24 13:28:40|86902.2|86852.2|86904|86854|86904.7|86854.7|86900|86850|46
1629811730000|2021-08-24 13:28:50|86903.8|86853.8|86900|86850|86905.6|86855.6|86900|86850|36
1629811740000|2021-08-24 13:29:00|86901|86851|86904.4|86854.4|86906|86856|86901|86851|40
1629811750000|2021-08-24 13:29:10|86903.9|86853.9|86907.3|86857.3|86908.3|86858.3|86903.9|86853.9|43
1629811760000|2021-08-24 13:29:20|86907.7|86857.7|86911.2|86861.2|86912.4|86862.4|86907.4|86857.4|41
1629811770000|2021-08-24 13:29:30|86913.6|86863.6|86916.5|86866.5|86919.7|86869.7|86913.6|86863.6|46
1629811780000|2021-08-24 13:29:40|86916.4|86866.4|86912.6|86862.6|86923|86875.8|86898.9|86858.4|48
1629811790000|2021-08-24 13:29:50|86910.5|86860.5|86906.7|86856.7|86910.5|86873.3|86892.8|86854.1|49
1629811800000|2021-08-24 13:30:00|86906.9|86856.9|86909.5|86859.5|86911.6|86861.6|86906.4|86856.4|68
1629811810000|2021-08-24 13:30:10|86909.7|86859.7|86903.9|86853.9|86909.8|86859.8|86903.2|86853.2|61
1629811820000|2021-08-24 13:30:20|86903.2|86853.2|86905.9|86855.9|86910.6|86860.6|86900.4|86850.4|62
1629811830000|2021-08-24 13:30:30|86906.3|86856.3|86902.8|86852.8|86908.9|86858.9|86902.2|86852.2|56
1629811840000|2021-08-24 13:30:40|86902.9|86852.9|86898.5|86848.5|86903.2|86853.2|86896.6|86846.6|57
1629811850000|2021-08-24 13:30:50|86897.1|86847.1|86897.4|86847.4|86900.2|86850.2|86893|86843|51
1629811860000|2021-08-24 13:31:00|86897.3|86847.3|86901.5|86851.5|86901.9|86851.9|86896.9|86846.9|55
1629811870000|2021-08-24 13:31:10|86901.4|86851.4|86910.7|86860.7|86912.7|86862.7|86901.4|86851.4|51
1629811880000|2021-08-24 13:31:20|86911.3|86861.3|86912.2|86862.2|86914.3|86864.3|86911.3|86861.3|55
1629811890000|2021-08-24 13:31:30|86912.1|86862.1|86916.7|86866.7|86917.3|86867.3|86912.1|86862.1|56
1629811900000|2021-08-24 13:31:40|86915.8|86865.8|86908.8|86883.8|86922.2|86883.8|86908.8|86865.8|60
1629811910000|2021-08-24 13:31:50|86908.7|86883.7|86938.1|86888.1|86941.6|86902.5|86907.4|86873.9|63
1629811920000|2021-08-24 13:32:00|86937.8|86887.8|86954.3|86904.3|86955|86911.5|86933.4|86886.8|70
1629811930000|2021-08-24 13:32:10|86954.9|86904.9|86984.8|86934.8|86985.8|86935.8|86954.1|86904.1|72
1629811940000|2021-08-24 13:32:20|86983.9|86933.9|86970.4|86920.4|86985.2|86935.2|86968.2|86918.2|72
1629811950000|2021-08-24 13:32:30|86970.5|86920.5|86957|86907|86971.1|86921.1|86956.3|86906.3|53
1629811960000|2021-08-24 13:32:40|86956.9|86906.9|86959.1|86909.1|86959.1|86909.1|86951.2|86901.2|68
1629811970000|2021-08-24 13:32:50|86959|86909|86970.1|86920.1|86970.2|86920.2|86958.2|86908.2|52
1629811980000|2021-08-24 13:33:00|86971.1|86921.1|86978.6|86928.6|86978.9|86928.9|86969.2|86919.2|62
1629811990000|2021-08-24 13:33:10|86979.4|86929.4|86987.8|86937.8|86988.3|86938.3|86979.4|86929.4|56
1629812000000|2021-08-24 13:33:20|86990.4|86940.4|87014.7|86964.7|87016.5|86966.5|86990.2|86940.2|65
1629812010000|2021-08-24 13:33:30|87015.4|86965.4|87017.1|86967.1|87019.7|86969.7|87014.5|86964.5|66
1629812020000|2021-08-24 13:33:40|87017.4|86967.4|87015.4|86965.4|87019|86969|87010.6|86960.6|61
1629812030000|2021-08-24 13:33:50|87015.3|86965.3|87011.7|86961.7|87017.4|86967.4|87011.1|86961.1|57
1629812040000|2021-08-24 13:34:00|87012.9|86962.9|87031.8|86981.8|87032.7|86982.7|87012.9|86962.9|63
1629812050000|2021-08-24 13:34:10|87031.5|86981.5|87038.3|86988.3|87039.6|86989.6|87031.2|86981.2|69
1629812060000|2021-08-24 13:34:20|87038.7|86988.7|87058.3|87008.3|87063.1|87013.1|87038.7|86988.7|72
1629812070000|2021-08-24 13:34:30|87058.6|87008.6|87066.2|87016.2|87066.9|87016.9|87058.6|87008.6|62
1629812080000|2021-08-24 13:34:40|87066.7|87016.7|87071.1|87021.1|87076.4|87026.4|87066|87016|68
1629812090000|2021-08-24 13:34:50|87071.9|87021.9|87088.5|87038.5|87088.5|87038.5|87071.9|87021.9|74
1629812100000|2021-08-24 13:35:00|87089.2|87039.2|87084|87034|87091.8|87041.8|87084|87034|71
1629812110000|2021-08-24 13:35:10|87084.1|87034.1|87089.9|87039.9|87091.2|87041.2|87082.4|87032.4|69
1629812120000|2021-08-24 13:35:20|87090.6|87040.6|87079.8|87029.8|87090.7|87040.7|87079.1|87029.1|54
1629812130000|2021-08-24 13:35:30|87079.3|87029.3|87084.8|87034.8|87085.8|87035.8|87074.8|87024.8|53
1629812140000|2021-08-24 13:35:40|87085|87035|87075.4|87025.4|87086.4|87036.4|87075.1|87025.1|59
1629812150000|2021-08-24 13:35:50|87076.7|87026.7|87076.3|87026.3|87079.8|87029.8|87067.5|87017.5|63
1629812160000|2021-08-24 13:36:00|87076.8|87026.8|87087.5|87037.5|87089.9|87051.9|87073|87025.9|56
1629812170000|2021-08-24 13:36:10|87086.8|87036.8|87084|87034|87086.8|87046|87070|87031.6|65
1629812180000|2021-08-24 13:36:20|87084.1|87034.1|87073.3|87023.3|87087.5|87037.5|87073.3|87023.3|61
1629812190000|2021-08-24 13:36:30|87073.6|87023.6|87056.6|87031.6|87077.9|87031.6|87056.6|87017.4|61
1629812200000|2021-08-24 13:36:40|87057.4|87032.4|87070.8|87020.8|87073.6|87036.6|87056.3|87020.8|55
1629812210000|2021-08-24 13:36:50|87070.9|87020.9|87056.9|87006.9|87070.9|87022.2|87047.2|87001.2|62
1629812220000|2021-08-24 13:37:00|87056.8|87006.8|87055.1|87005.1|87061|87011|87052.8|87002.8|49
1629812230000|2021-08-24 13:37:10|87054|87004|87058.4|87008.4|87061.9|87011.9|87051.5|87001.5|54
1629812240000|2021-08-24 13:37:20|87058.3|87008.3|87057.1|87007.1|87061.6|87011.6|87056|87006|54
1629812250000|2021-08-24 13:37:30|87056|87006|87058.1|87008.1|87061.6|87011.6|87055.6|87005.6|51
1629812260000|2021-08-24 13:37:40|87058.6|87008.6|87061.5|87011.5|87062.3|87012.3|87057.3|87007.3|48
1629812270000|2021-08-24 13:37:50|87059.8|87009.8|87039.9|86989.9|87059.8|87009.8|87039.9|86989.9|61
1629812280000|2021-08-24 13:38:00|87040.6|86990.6|87049.6|86999.6|87049.8|87007.5|87032.5|86990.1|55
1629812290000|2021-08-24 13:38:10|87048.5|86998.5|87040.7|86990.7|87051.8|87012.8|87032.1|86990.7|52
1629812300000|2021-08-24 13:38:20|87038.9|86988.9|87026.2|87001.2|87041|87002.5|87024.7|86988.7|50
1629812310000|2021-08-24 13:38:30|87025.8|87000.8|87028.3|87003.3|87044.4|87008.8|87025.7|86993.7|57
1629812320000|2021-08-24 13:38:40|87028.9|87003.9|87026.8|87001.8|87042.6|87004.8|87025.1|86987|59
1629812330000|2021-08-24 13:38:50|87026.6|87001.6|87040.2|86990.2|87040.8|87002|87023.8|86985.9|47
1629812340000|2021-08-24 13:39:00|87039.7|86989.7|87037.7|86987.7|87039.7|87001.2|87024.1|86985.3|49
1629812350000|2021-08-24 13:39:10|87037.6|86987.6|87032.9|86982.9|87038.1|86999.5|87020.2|86982.4|38
1629812360000|2021-08-24 13:39:20|87032.2|86982.2|87027.5|86977.5|87033.7|86983.7|87026.9|86976.9|53
1629812370000|2021-08-24 13:39:30|87028|86978|87014.9|86989.9|87033|86992.1|87014.5|86978|55
1629812380000|2021-08-24 13:39:40|87014.4|86989.4|87016|86991|87016.7|86991.7|87014|86989|50
1629812390000|2021-08-24 13:39:50|87015.4|86990.4|87024.8|86974.8|87025.7|86992.3|87013.5|86974.6|56
1629812400000|2021-08-24 13:40:00|87023.8|86973.8|87024.9|86974.9|87032.2|86982.2|87018.3|86968.3|62
1629812410000|2021-08-24 13:40:10|87026.5|86976.5|87026.9|86976.9|87027.2|86977.2|87026|86976|38
1629812420000|2021-08-24 13:40:20|87026.8|86976.8|87028.7|86978.7|87029.5|86979.5|87026.4|86976.4|39
1629812430000|2021-08-24 13:40:30|87028.6|86978.6|87010.6|86960.6|87029.4|86980.4|87005.4|86958.1|60
1629812440000|2021-08-24 13:40:40|87010.5|86960.5|87011.2|86961.2|87015|86965|87006.3|86956.3|54
1629812450000|2021-08-24 13:40:50|87011.1|86961.1|86997.9|86947.9|87011.4|86963.6|86984.7|86947.9|62
1629812460000|2021-08-24 13:41:00|86997.1|86947.1|86998.4|86948.4|86999.7|86949.7|86996.3|86946.3|43
1629812470000|2021-08-24 13:41:10|86997.9|86947.9|86999.8|86949.8|87004.8|86954.8|86997.9|86947.9|43
1629812480000|2021-08-24 13:41:20|86999.9|86949.9|87002.5|86952.5|87004.1|86970.6|86987.3|86949.9|62
1629812490000|2021-08-24 13:41:30|87002.4|86952.4|87005|86955|87007|86957|87002.1|86952.1|50
1629812500000|2021-08-24 13:41:40|87006|86956|86990.7|86965.7|87006.3|86967|86990.2|86952.3|34
1629812510000|2021-08-24 13:41:50|86991.1|86966.1|86995.1|86970.1|86996.1|86971.1|86990.5|86965.5|40
1629812520000|2021-08-24 13:42:00|86994.5|86969.5|86995.1|86970.1|87005.8|86971.4|86991.7|86953.6|56
1629812530000|2021-08-24 13:42:10|86995.4|86970.4|86998.8|86973.8|86999.9|86974.9|86994.2|86969.2|40
1629812540000|2021-08-24 13:42:20|86998.9|86973.9|87022|86972|87022.5|86979.9|86997.3|86969.1|53
1629812550000|2021-08-24 13:42:30|87021.9|86971.9|87020.7|86970.7|87022.4|86987.1|87009.2|86968.3|58
1629812560000|2021-08-24 13:42:40|87021|86971|87021.9|86971.9|87024.2|86974.2|87018.4|86968.4|60
1629812570000|2021-08-24 13:42:50|87018.2|86968.2|87015.4|86965.4|87021.1|86971.1|87014.6|86964.6|53
1629812580000|2021-08-24 13:43:00|87015|86965|87014.9|86964.9|87015.7|86965.7|87011.5|86961.5|50
1629812590000|2021-08-24 13:43:10|87014.8|86964.8|87005.9|86980.9|87021.8|86986.7|87004.8|86963.8|61
1629812600000|2021-08-24 13:43:20|87006.4|86981.4|87007.3|86982.3|87007.8|86982.8|87005.7|86980.7|46
1629812610000|2021-08-24 13:43:30|87007.2|86982.2|87013|86988|87013.1|86988.1|87006.9|86981.9|43
1629812620000|2021-08-24 13:43:40|87010.7|86985.7|87026.2|86976.2|87029.4|86986.2|87010.2|86974|45
1629812630000|2021-08-24 13:43:50|87026.7|86976.7|87027.3|86977.3|87029.1|86979.1|87026.1|86976.1|45
1629812640000|2021-08-24 13:44:00|87027.2|86977.2|87017|86992|87027.6|86992.1|87014.3|86971.4|51
1629812650000|2021-08-24 13:44:10|87016.5|86991.5|87018.3|86993.3|87018.9|86993.9|87016.5|86991.5|46
1629812660000|2021-08-24 13:44:20|87018.9|86993.9|87018.1|86993.1|87019.1|86994.1|87015.9|86990.9|53
1629812670000|2021-08-24 13:44:30|87018.2|86993.2|87018.7|86993.7|87020.7|86995.7|87017.8|86992.8|46
1629812680000|2021-08-24 13:44:40|87018.9|86993.9|87017.8|86992.8|87031.2|86995.8|87017.4|86980.4|43
1629812690000|2021-08-24 13:44:50|87017.7|86992.7|87011.7|86986.7|87017.9|86992.9|87011.7|86986.7|53
1629812700000|2021-08-24 13:45:00|87010|86985|87009.2|86984.2|87012|86987|87007.8|86982.8|44
1629812710000|2021-08-24 13:45:10|87009|86984|87022.3|86972.3|87022.4|86984.3|87006.2|86962.9|59
1629812720000|2021-08-24 13:45:20|87022.4|86972.4|87022.1|86972.1|87024.6|86974.6|87018.1|86968.1|52
1629812730000|2021-08-24 13:45:30|87023.3|86973.3|87008.6|86983.6|87026.1|86989.6|87007.6|86972.9|44
1629812740000|2021-08-24 13:45:40|87008.9|86983.9|87018.3|86993.3|87022.2|86993.3|87004.5|86970.5|42
1629812750000|2021-08-24 13:45:50|87020.1|86995.1|87018.9|86993.9|87024.1|86999.1|87015.9|86990.9|54
1629812760000|2021-08-24 13:46:00|87018.8|86993.8|87011.6|86986.6|87019.5|86994.5|87011.6|86986.6|54
1629812770000|2021-08-24 13:46:10|87013|86988|87011.5|86961.5|87014.6|86989.6|87002.6|86961.5|60
1629812780000|2021-08-24 13:46:20|87011.7|86961.7|87002.5|86952.5|87013|86963|87000.9|86950.9|50
1629812790000|2021-08-24 13:46:30|87002.3|86952.3|86997.6|86972.6|87003.7|86978.5|86995.1|86947.9|50
1629812800000|2021-08-24 13:46:40|86997.5|86972.5|87001.3|86976.3|87001.3|86976.3|86997.1|86972.1|51
1629812810000|2021-08-24 13:46:50|87001.1|86976.1|87012|86962|87013|86979.5|86997.9|86961.3|59
1629812820000|2021-08-24 13:47:00|87011.7|86961.7|87029.7|86979.7|87029.7|86984.3|87005.6|86961.7|54
1629812830000|2021-08-24 13:47:10|87029.5|86979.5|87027.7|86977.7|87031.4|86981.4|87026.7|86976.7|40
1629812840000|2021-08-24 13:47:20|87027.8|86977.8|87024.3|86974.3|87031|86981|87024.3|86974.3|32
1629812850000|2021-08-24 13:47:30|87024.6|86974.6|87017.1|86967.1|87024.6|86983.7|87001.7|86965.4|54
1629812860000|2021-08-24 13:47:40|87017.2|86967.2|87001.2|86976.2|87017.9|86980.7|87001.1|86967.2|43
1629812870000|2021-08-24 13:47:50|86999.9|86974.9|87014.4|86964.4|87018.3|86978.4|86999|86962.2|48
1629812880000|2021-08-24 13:48:00|87013.9|86963.9|87007.7|86957.7|87014.6|86964.6|87007.3|86957.3|51
1629812890000|2021-08-24 13:48:10|87007.3|86957.3|86997.5|86972.5|87008.1|86973.6|86995.4|86956.8|50
1629812900000|2021-08-24 13:48:20|86997.6|86972.6|86994.9|86969.9|87007.6|86972.9|86993.7|86956|52
1629812910000|2021-08-24 13:48:30|86994.5|86969.5|86993.6|86968.6|86995.2|86970.2|86992.5|86967.5|45
1629812920000|2021-08-24 13:48:40|86993.5|86968.5|87007.6|86957.6|87011.1|86970.4|86991.1|86955.2|48
1629812930000|2021-08-24 13:48:50|87007.5|86957.5|87003.9|86953.9|87007.5|86972.2|86992.5|86953.8|56
1629812940000|2021-08-24 13:49:00|87004|86954|87007.3|86957.3|87008.3|86970.6|86988.9|86951.1|61
1629812950000|2021-08-24 13:49:10|87007.1|86957.1|86988.6|86963.6|87007.1|86967.5|86988.6|86953.6|51
1629812960000|2021-08-24 13:49:20|86988.8|86963.8|86987.9|86962.9|86989|86964|86983.5|86958.5|54
1629812970000|2021-08-24 13:49:30|86988.5|86963.5|86988.2|86963.2|86988.7|86963.7|86987.1|86962.1|37
1629812980000|2021-08-24 13:49:40|86988.4|86963.4|87017.5|86967.5|87019.3|86983.9|86988.2|86963.2|49
1629812990000|2021-08-24 13:49:50|87004.6|86979.6|87000.6|86975.6|87004.6|86979.6|86998.4|86973.4|51
1629813000000|2021-08-24 13:50:00|87001|86976|86988.2|86963.2|87004.7|86979.7|86988.2|86963.2|62
1629813010000|2021-08-24 13:50:10|86989|86964|86983.4|86933.4|86989.3|86964.3|86972.5|86933.4|63
1629813020000|2021-08-24 13:50:20|86983.1|86933.1|86992.4|86942.4|86993.8|86949.6|86972.2|86930.7|54
1629813030000|2021-08-24 13:50:30|86992.5|86942.5|86990.7|86940.7|86994|86944|86990.7|86940.7|43
1629813040000|2021-08-24 13:50:40|86990.8|86940.8|86983|86958|86991.1|86958.8|86982.5|86937.2|39
1629813050000|2021-08-24 13:50:50|86982.1|86957.1|86981.9|86956.9|86982.8|86957.8|86976.2|86951.2|62
1629813060000|2021-08-24 13:51:00|86982.7|86957.7|86976.4|86951.4|86982.9|86957.9|86976.4|86951.4|42
1629813070000|2021-08-24 13:51:10|86976.6|86951.6|86980.6|86955.6|86983.1|86958.1|86975.8|86950.8|47
1629813080000|2021-08-24 13:51:20|86980.5|86955.5|86980.1|86955.1|86983|86958|86978.3|86953.3|42
1629813090000|2021-08-24 13:51:30|86980.2|86955.2|86983.4|86958.4|86984|86959|86978.8|86953.8|49
1629813100000|2021-08-24 13:51:40|86984.2|86959.2|86987.4|86962.4|86989.3|86964.3|86984.2|86959.2|57
1629813110000|2021-08-24 13:51:50|86987|86962|87021.2|86971.2|87021.7|86972|86987|86962|53
1629813120000|2021-08-24 13:52:00|87023.5|86973.5|87019.6|86969.6|87023.5|86973.5|87017.1|86967.1|57
1629813130000|2021-08-24 13:52:10|87019.7|86969.7|87026.1|86976.1|87026.2|86976.2|87019.7|86969.7|45
1629813140000|2021-08-24 13:52:20|87025.7|86975.7|87032.7|86982.7|87032.9|86982.9|87025.3|86975.3|47
1629813150000|2021-08-24 13:52:30|87032.6|86982.6|87019|86969|87034.2|86984.2|87017.9|86967.9|58
1629813160000|2021-08-24 13:52:40|87018.5|86968.5|87026.2|86976.2|87026.5|86976.5|87018.5|86968.5|41
1629813170000|2021-08-24 13:52:50|87026.3|86976.3|87016.3|86966.3|87027|86977|87015.3|86965.3|53
1629813180000|2021-08-24 13:53:00|87015.8|86965.8|87019.7|86969.7|87020.4|86970.4|87015.8|86965.8|42
1629813190000|2021-08-24 13:53:10|87019.6|86969.6|87021.7|86971.7|87022|86972|87017.7|86967.7|49
1629813200000|2021-08-24 13:53:20|87021.9|86971.9|87028.7|86978.7|87028.7|86989.7|87011.6|86971.2|55
1629813210000|2021-08-24 13:53:30|87028.3|86978.3|87042.4|86992.4|87042.4|86992.4|87028.1|86978.1|55
1629813220000|2021-08-24 13:53:40|87042.1|86992.1|87046|86996|87046.4|86996.4|87039.8|86989.8|60
1629813230000|2021-08-24 13:53:50|87045.6|86995.6|87028.8|86978.8|87047.9|86997.9|87028|86978|65
1629813240000|2021-08-24 13:54:00|87029.2|86979.2|87032.9|86982.9|87033.1|86995.5|87017.2|86976.8|57
1629813250000|2021-08-24 13:54:10|87032.1|86982.1|87020.3|86995.3|87033|86995.3|87017.2|86981.1|53
1629813260000|2021-08-24 13:54:20|87019.3|86994.3|87012.9|86987.9|87030.5|86994.3|87012.9|86975.7|57
1629813270000|2021-08-24 13:54:30|87013.1|86988.1|87017.1|86992.1|87017.1|86992.1|87011.7|86986.7|60
1629813280000|2021-08-24 13:54:40|87018.5|86993.5|87032.1|86982.1|87032.7|86993.8|87017.2|86976.6|58
1629813290000|2021-08-24 13:54:50|87032.7|86982.7|87047.8|86997.8|87047.8|87006.3|87026.2|86981.7|46
1629813300000|2021-08-24 13:55:00|87048.2|86998.2|87046|86996|87049.2|86999.2|87045.5|86995.5|56
1629813310000|2021-08-24 13:55:10|87046.1|86996.1|87042|86992|87047.2|86997.2|87040.7|86990.7|55
1629813320000|2021-08-24 13:55:20|87041.5|86991.5|87026.1|86976.1|87042.3|87000.6|87016.8|86976|60
1629813330000|2021-08-24 13:55:30|87026.7|86976.7|87015.5|86990.5|87027.5|86991.5|87013.3|86976|56
1629813340000|2021-08-24 13:55:40|87015.6|86990.6|87016.5|86991.5|87017.8|86992.8|87014.2|86989.2|58
1629813350000|2021-08-24 13:55:50|87017|86992|87026.3|87001.3|87038|87002.2|87016.5|86986.8|50
1629813360000|2021-08-24 13:56:00|87026.5|87001.5|87038.1|86988.1|87039.5|87004.6|87024|86985|59
1629813370000|2021-08-24 13:56:10|87037.3|86987.3|87029.7|87004.7|87042.7|87005.2|87028.2|86986|55
1629813380000|2021-08-24 13:56:20|87039.2|86989.2|87024.1|86999.1|87041|86999.1|87024.1|86980.8|46
1629813390000|2021-08-24 13:56:30|87024.2|86999.2|87040.6|86990.6|87042.1|87003.3|87023.4|86990|56
1629813400000|2021-08-24 13:56:40|87041.1|86991.1|87020.5|86995.5|87041.3|87001.7|87020.5|86989.4|42
1629813410000|2021-08-24 13:56:50|87020.8|86995.8|87026|86976|87039.4|86995.8|87019.5|86974.7|62
1629813420000|2021-08-24 13:57:00|87028.4|86978.4|87028.1|86978.1|87030.6|86980.6|87025.1|86975.1|59
1629813430000|2021-08-24 13:57:10|87027.9|86977.9|87026.7|86976.7|87028.6|86978.6|87025.8|86975.8|41
1629813440000|2021-08-24 13:57:20|87026.9|86976.9|87022.3|86972.3|87027.3|86977.3|87020.4|86970.4|51
1629813450000|2021-08-24 13:57:30|87021.8|86971.8|87007.1|86982.1|87022.5|86982.6|87006.7|86968.2|54
1629813460000|2021-08-24 13:57:40|87007|86982|87019.5|86969.5|87019.5|86982.4|87001.1|86964.4|57
1629813470000|2021-08-24 13:57:50|87019.4|86969.4|87020.3|86970.3|87021.6|86982.8|87003.2|86964.7|61
1629813480000|2021-08-24 13:58:00|87021.6|86971.6|87024.9|86974.9|87026.3|86976.3|87021.5|86971.5|44
1629813490000|2021-08-24 13:58:10|87025.4|86975.4|87025.4|86975.4|87029.9|86979.9|87024.7|86974.7|52
1629813500000|2021-08-24 13:58:20|87025.6|86975.6|87041.9|86991.9|87044.7|86994.7|87025.3|86975.3|53
1629813510000|2021-08-24 13:58:30|87041.6|86991.6|87041.7|86991.7|87044.4|86994.4|87041.6|86991.6|37
1629813520000|2021-08-24 13:58:40|87041.5|86991.5|87041|86991|87042|86992|87039.1|86989.1|60
1629813530000|2021-08-24 13:58:50|87041.1|86991.1|87048|86998|87050.4|87000.4|87040.7|86990.7|54
1629813540000|2021-08-24 13:59:00|87048.1|86998.1|87031.6|87006.6|87048.4|87007.7|87030.7|86993.3|60
1629813550000|2021-08-24 13:59:10|87031.5|87006.5|87043.3|86993.3|87044.6|87006.5|87030.6|86992.9|41
1629813560000|2021-08-24 13:59:20|87043|86993|87041.3|86991.3|87044.2|86994.2|87039.7|86989.7|43
1629813570000|2021-08-24 13:59:30|87040.2|86990.2|87039|86989|87041.1|86991.1|87038.6|86988.6|38
1629813580000|2021-08-24 13:59:40|87038.8|86988.8|87039.1|86989.1|87041.6|86991.6|87038.5|86988.5|43
1629813590000|2021-08-24 13:59:50|87039.2|86989.2|87041.7|86991.7|87042.3|86992.3|87038.6|86988.6|42
1629813600000|2021-08-24 14:00:00|87041.9|86991.9|87039.8|86989.8|87042.1|86992.1|87038.7|86988.7|60
1629813610000|2021-08-24 14:00:10|87039.9|86989.9|87024.2|86999.2|87040.2|86999.7|87024.2|86986.7|46
1629813620000|2021-08-24 14:00:20|87024.6|86999.6|87026.8|87001.8|87027.2|87002.2|87020.9|86995.9|42
1629813630000|2021-08-24 14:00:30|87027.7|87002.7|87033.5|87008.5|87034.9|87009.9|87025.9|87000.9|56
1629813640000|2021-08-24 14:00:40|87033.6|87008.6|87059.8|87009.8|87061.2|87014.3|87027.5|86992.2|63
1629813650000|2021-08-24 14:00:50|87058.5|87008.5|87048.5|86998.5|87059|87020|87030.9|86991.7|59
1629813660000|2021-08-24 14:01:00|87048.6|86998.6|87049.6|86999.6|87054.9|87004.9|87047.6|86997.6|53
1629813670000|2021-08-24 14:01:10|87048.7|86998.7|87025.4|87000.4|87048.7|87004.9|87025.4|86987.7|62
1629813680000|2021-08-24 14:01:20|87025.3|87000.3|87036|87011|87049.3|87012|87024.2|86985.2|54
1629813690000|2021-08-24 14:01:30|87036.1|87011.1|87043.8|86993.8|87045.1|87011.3|87032.6|86992.9|46
1629813700000|2021-08-24 14:01:40|87044|86994|87041.8|86991.8|87044.4|86994.4|87040.2|86990.2|50
1629813710000|2021-08-24 14:01:50|87041.7|86991.7|87042.6|86992.6|87045.4|87005.1|87028.4|86990.4|45
1629813720000|2021-08-24 14:02:00|87041.8|86991.8|87026.7|87001.7|87042.7|87005.1|87026.1|86989.2|61
1629813730000|2021-08-24 14:02:10|87026.6|87001.6|87020.4|86995.4|87042.4|87006.2|87019|86987.3|69
1629813740000|2021-08-24 14:02:20|87020.1|86995.1|87005.2|86980.2|87021.5|86996.5|87005.2|86980.2|68
1629813750000|2021-08-24 14:02:30|87006.2|86981.2|87007.3|86982.3|87022.6|86988.9|87004.3|86965.6|65
1629813760000|2021-08-24 14:02:40|87006.5|86981.5|87004.3|86979.3|87020.5|86982.9|87000.2|86965.6|63
1629813770000|2021-08-24 14:02:50|87005.3|86980.3|87011.6|86961.6|87013.9|86980.3|86998.5|86961.6|50
1629813780000|2021-08-24 14:03:00|87011.7|86961.7|86992.9|86967.9|87011.7|86972.4|86991.1|86954.2|68
1629813790000|2021-08-24 14:03:10|86993.1|86968.1|86982.9|86957.9|86999.3|86968.1|86982.5|86945.2|66
1629813800000|2021-08-24 14:03:20|86982|86957|86987.7|86962.7|86999.8|86962.7|86982|86940.4|50
1629813810000|2021-08-24 14:03:30|86987.1|86962.1|86999.1|86949.1|87003|86962.6|86987.1|86947.4|44
1629813820000|2021-08-24 14:03:40|86998.8|86948.8|86995.1|86945.1|86998.8|86948.8|86985.8|86935.8|59
1629813830000|2021-08-24 14:03:50|86993.4|86943.4|87003.6|86953.6|87005|86964.9|86984.1|86941.9|54
1629813840000|2021-08-24 14:04:00|87003.2|86953.2|87019.6|86969.6|87019.6|86977.3|86993.9|86952.2|62
1629813850000|2021-08-24 14:04:10|87019.1|86969.1|87021.9|86971.9|87025|86975|87018.8|86968.8|51
1629813860000|2021-08-24 14:04:20|87022.9|86972.9|87017.2|86967.2|87022.9|86985.2|87006.2|86964.9|59
1629813870000|2021-08-24 14:04:30|87017|86967|87002.7|86977.7|87017.1|86978.8|87000.1|86963|51
1629813880000|2021-08-24 14:04:40|87002.6|86977.6|87003.6|86978.6|87003.7|86978.7|86997.5|86972.5|52
1629813890000|2021-08-24 14:04:50|87003.7|86978.7|87004.2|86979.2|87004.2|86979.2|87000.8|86975.8|45
1629813900000|2021-08-24 14:05:00|87003.9|86978.9|87016.1|86966.1|87017.2|86979|86994.5|86965.5|67
1629813910000|2021-08-24 14:05:10|87017.2|86967.2|86993.6|86943.6|87018.1|86968.1|86992.6|86942.6|65
1629813920000|2021-08-24 14:05:20|86993.2|86943.2|86977.3|86952.3|86993.9|86953|86976.6|86938.2|53
1629813930000|2021-08-24 14:05:30|86977.6|86952.6|86977.5|86952.5|86978.9|86953.9|86974.8|86949.8|44
1629813940000|2021-08-24 14:05:40|86977.8|86952.8|86992.1|86942.1|86994.2|86953.4|86975.7|86940.2|44
1629813950000|2021-08-24 14:05:50|86992|86942|86996.9|86946.9|86996.9|86946.9|86991.7|86941.7|45
1629813960000|2021-08-24 14:06:00|86996.4|86946.4|86989.9|86964.9|87003|86966.1|86987.1|86943.6|47
1629813970000|2021-08-24 14:06:10|86999.7|86949.7|87003|86953|87004|86954|86999.7|86949.7|47
1629813980000|2021-08-24 14:06:20|87007.1|86957.1|87005.1|86955.1|87008.8|86958.8|87001.1|86951.1|48
1629813990000|2021-08-24 14:06:30|87005.3|86955.3|87011.1|86961.1|87011.1|86970.9|86995.9|86951.1|51
1629814000000|2021-08-24 14:06:40|87011|86961|87006.2|86981.2|87015.3|86983.7|87005.6|86959.2|56
1629814010000|2021-08-24 14:06:50|87006.6|86981.6|87012.4|86987.4|87023.6|86988.4|87004.9|86967.9|49
1629814020000|2021-08-24 14:07:00|87012.8|86987.8|87010.3|86985.3|87013.2|86988.2|87009.3|86984.3|56
1629814030000|2021-08-24 14:07:10|87010.2|86985.2|87007.5|86982.5|87010.3|86985.3|87007.2|86982.2|49
1629814040000|2021-08-24 14:07:20|87006.9|86981.9|87008.5|86958.5|87017.5|86982.3|87005.5|86958|49
1629814050000|2021-08-24 14:07:30|87007.4|86957.4|87008.2|86958.2|87009.2|86959.2|87006.2|86956.2|45
1629814060000|2021-08-24 14:07:40|87007.9|86957.9|87003.7|86953.7|87008.3|86958.3|87003.6|86953.6|55
1629814070000|2021-08-24 14:07:50|87003.9|86953.9|87004.2|86954.2|87004.8|86954.8|87003|86953|47
1629814080000|2021-08-24 14:08:00|87004.1|86954.1|86989.1|86964.1|87005.8|86966.3|86988.2|86952.7|49
1629814090000|2021-08-24 14:08:10|86988.5|86963.5|87007.7|86957.7|87007.7|86971.8|86985|86957.7|59
1629814100000|2021-08-24 14:08:20|87007.5|86957.5|86999.4|86974.4|87015.8|86978.4|86998.9|86957.5|49
1629814110000|2021-08-24 14:08:30|86999.5|86974.5|86999.8|86974.8|86999.8|86974.8|86995.9|86970.9|46
1629814120000|2021-08-24 14:08:40|87000|86975|87008.3|86958.3|87008.8|86975.4|86995.7|86957.1|51
1629814130000|2021-08-24 14:08:50|87008.6|86958.6|87006.4|86956.4|87009.1|86959.1|87006.4|86956.4|37
1629814140000|2021-08-24 14:09:00|87007|86957|86992.2|86942.2|87007|86957|86987|86937|59
1629814150000|2021-08-24 14:09:10|86991.8|86941.8|87018.5|86968.5|87019.1|86969.1|86988.3|86941.8|60
1629814160000|2021-08-24 14:09:20|87019.2|86969.2|87025.5|86975.5|87026.8|86986.6|87011.6|86966.5|45
1629814170000|2021-08-24 14:09:30|87025|86975|87025.7|87000.7|87032.8|87000.8|87019.1|86975|42
1629814180000|2021-08-24 14:09:40|87024.9|86999.9|87037.9|86987.9|87038|87001.4|87022.7|86985.3|52
1629814190000|2021-08-24 14:09:50|87038.3|86988.3|87037.9|86987.9|87038.4|86988.4|87030.3|86980.3|51
1629814200000|2021-08-24 14:10:00|87037.6|86987.6|87039.6|86989.6|87039.7|86989.7|87031.2|86981.2|49
1629814210000|2021-08-24 14:10:10|87039.1|86989.1|87040.4|86990.4|87040.4|86990.4|87035.4|86985.4|41
1629814220000|2021-08-24 14:10:20|87039.6|86989.6|87034.5|86984.5|87039.9|86989.9|87034.5|86984.5|51
1629814230000|2021-08-24 14:10:30|87034.4|86984.4|87019|86994|87034.5|86995.5|87017.3|86982.3|49
1629814240000|2021-08-24 14:10:40|87019.2|86994.2|87024.4|86999.4|87038.3|87002.1|87019.2|86979.5|56
1629814250000|2021-08-24 14:10:50|87024.3|86999.3|87039.2|86989.2|87041|86999.4|87024.1|86985.2|47
1629814260000|2021-08-24 14:11:00|87038.9|86988.9|87034.8|86984.8|87038.9|86988.9|87033.5|86983.5|44
1629814270000|2021-08-24 14:11:10|87034.7|86984.7|87025.5|87000.5|87034.7|87003|87024.3|86984.7|48
1629814280000|2021-08-24 14:11:20|87025.8|87000.8|87027|87002|87030.5|87005.5|87024.8|86999.8|50
1629814290000|2021-08-24 14:11:30|87026.8|87001.8|87037.2|86987.2|87038.1|87003.3|87025.7|86986.5|48
1629814300000|2021-08-24 14:11:40|87037|86987|87007.1|86982.1|87037.5|86989.1|87007.1|86981.8|53
1629814310000|2021-08-24 14:11:50|87007.6|86982.6|87001.9|86976.9|87019.5|86983.7|87001.7|86964|47
1629814320000|2021-08-24 14:12:00|87002|86977|87000.3|86975.3|87002.4|86977.4|86996.8|86971.8|41
1629814330000|2021-08-24 14:12:10|87000.2|86975.2|86999.4|86974.4|87002.2|86977.2|86998.5|86973.5|47
1629814340000|2021-08-24 14:12:20|86999.5|86974.5|87010.9|86985.9|87024.6|86985.9|86999.5|86971.5|51
1629814350000|2021-08-24 14:12:30|87011|86986|87025.4|87000.4|87038.7|87001.2|87010.9|86985.1|41
1629814360000|2021-08-24 14:12:40|87025.3|87000.3|87025.4|87000.4|87026.8|87001.8|87025|87000|36
1629814370000|2021-08-24 14:12:50|87025.3|87000.3|87042.3|86992.3|87044.5|87005.1|87024.9|86992.1|44
1629814380000|2021-08-24 14:13:00|87042.4|86992.4|87048|86998|87049.3|87012.5|87028.1|86991.4|43
1629814390000|2021-08-24 14:13:10|87048.2|86998.2|87035.7|87010.7|87049.3|87011.9|87035.3|86997.6|42
1629814400000|2021-08-24 14:13:20|87035.6|87010.6|87047.1|87022.1|87047.7|87022.7|87034.9|87009.9|55
1629814410000|2021-08-24 14:13:30|87046.7|87021.7|87046|87021|87047.9|87022.9|87044.9|87019.9|44
1629814420000|2021-08-24 14:13:40|87046.1|87021.1|87056.8|87006.8|87057.2|87021.1|87043.6|87004.2|33
1629814430000|2021-08-24 14:13:50|87056.4|87006.4|87058.7|87008.7|87060.9|87010.9|87056.2|87006.2|42
1629814440000|2021-08-24 14:14:00|87058|87008|87071.5|87021.5|87074.3|87035.5|87057.8|87008|53
1629814450000|2021-08-24 14:14:10|87071.8|87021.8|87070.5|87020.5|87073|87037.1|87058.6|87019.2|47
1629814460000|2021-08-24 14:14:20|87070.4|87020.4|87077.1|87027.1|87082.1|87042|87062.4|87018.5|46
1629814470000|2021-08-24 14:14:30|87076.9|87026.9|87070.3|87020.3|87077.9|87027.9|87070.3|87020.3|51
1629814480000|2021-08-24 14:14:40|87070.7|87020.7|87062.6|87012.6|87070.7|87032.8|87056.3|87012.6|45
1629814490000|2021-08-24 14:14:50|87064.6|87014.6|87064.7|87014.7|87068.3|87018.3|87062.8|87012.8|36
1629814500000|2021-08-24 14:15:00|87064.6|87014.6|87036|86986|87064.8|87014.8|87031.6|86981.6|58
1629814510000|2021-08-24 14:15:10|87035.8|86985.8|87033.3|86983.3|87035.9|86985.9|87031.6|86981.6|53
1629814520000|2021-08-24 14:15:20|87033.6|86983.6|87013.6|86988.6|87034.1|86989|87012.4|86975.3|37
1629814530000|2021-08-24 14:15:30|87013.7|86988.7|87011.6|86986.6|87013.8|86988.8|87011.4|86986.4|30
1629814540000|2021-08-24 14:15:40|87011.1|86986.1|87030.9|86980.9|87030.9|86989.3|87011.1|86975.3|46
1629814550000|2021-08-24 14:15:50|87030.7|86980.7|87028|86978|87032.6|86982.6|87028|86978|55
1629814560000|2021-08-24 14:16:00|87025.8|86975.8|87024.1|86974.1|87028.8|86978.8|87023.1|86973.1|47
1629814570000|2021-08-24 14:16:10|87023.8|86973.8|87010.7|86960.7|87026|86976|87004.8|86954.8|47
1629814580000|2021-08-24 14:16:20|87009.5|86959.5|87013.8|86963.8|87013.8|86963.8|87009|86959|48
1629814590000|2021-08-24 14:16:30|87014.2|86964.2|87009.3|86959.3|87014.2|86964.2|87008.9|86958.9|52
1629814600000|2021-08-24 14:16:40|87003.8|86953.8|87011.1|86961.1|87013|86968.7|86992.2|86953.8|49
1629814610000|2021-08-24 14:16:50|87010.5|86960.5|87018.1|86968.1|87019.9|86985.7|87006.9|86958.8|51
1629814620000|2021-08-24 14:17:00|87018.5|86968.5|87018.4|86968.4|87019.4|86969.4|87017.5|86967.5|44
1629814630000|2021-08-24 14:17:10|87018.1|86968.1|87021.2|86971.2|87031.5|86981.5|87018.1|86968.1|50
1629814640000|2021-08-24 14:17:20|87020.9|86970.9|87019.3|86969.3|87022.7|86972.7|87017|86967|46
1629814650000|2021-08-24 14:17:30|87018.5|86968.5|87025.8|86975.8|87027.9|86977.9|87017|86967|54
1629814660000|2021-08-24 14:17:40|87026|86976|87017.7|86992.7|87028.7|86993.5|87016|86974.3|52
1629814670000|2021-08-24 14:17:50|87016.3|86991.3|87031.3|86981.3|87031.9|86992.4|87014.7|86975.1|50
1629814680000|2021-08-24 14:18:00|87031.5|86981.5|87028.1|86978.1|87035.1|86995.1|87020.1|86976.4|61
1629814690000|2021-08-24 14:18:10|87027.8|86977.8|87023.2|86973.2|87030.9|86980.9|87021.3|86971.3|52
1629814700000|2021-08-24 14:18:20|87021.6|86971.6|87015.3|86965.3|87023.1|86985.1|87007.6|86963.6|45
1629814710000|2021-08-24 14:18:30|87014.2|86964.2|87013.1|86963.1|87015.2|86977.1|87001.3|86961.7|35
1629814720000|2021-08-24 14:18:40|87013.5|86963.5|87003.1|86978.1|87014.2|86979|87000.2|86962|37
1629814730000|2021-08-24 14:18:50|87004.2|86979.2|87011.9|86961.9|87015.2|86980.2|86999.3|86961.4|45
1629814740000|2021-08-24 14:19:00|87010.4|86960.4|87015.7|86965.7|87019.8|86969.8|87008.8|86958.8|58
1629814750000|2021-08-24 14:19:10|87016.7|86966.7|87015.8|86965.8|87017.3|86967.3|87015.4|86965.4|47
1629814760000|2021-08-24 14:19:20|87015.5|86965.5|87012.3|86962.3|87016.6|86966.6|87011|86961|46
1629814770000|2021-08-24 14:19:30|87012.5|86962.5|87000.2|86975.2|87012.8|86976.5|86995.6|86960.6|35
1629814780000|2021-08-24 14:19:40|86998.7|86973.7|86998|86973|87000.2|86975.2|86997.9|86972.9|31
1629814790000|2021-08-24 14:19:50|86997.7|86972.7|86994.9|86969.9|86999.2|86974.2|86994.4|86969.4|38
1629814800000|2021-08-24 14:20:00|86997.4|86972.4|86992.5|86967.5|86997.4|86972.4|86991.5|86966.5|43
1629814810000|2021-08-24 14:20:10|86992.9|86967.9|86989.4|86964.4|86995.5|86970.5|86989|86964|40
1629814820000|2021-08-24 14:20:20|86985.9|86960.9|86985.4|86960.4|86989|86964|86984.9|86959.9|36
1629814830000|2021-08-24 14:20:30|86985.6|86960.6|86996.3|86946.3|86996.7|86961.9|86982|86942.2|46
1629814840000|2021-08-24 14:20:40|86995.8|86945.8|86997.4|86947.4|86998.9|86964.8|86984|86944.4|51
1629814850000|2021-08-24 14:20:50|86996.5|86946.5|86999.2|86949.2|87000.9|86962.4|86984.2|86944.2|45
1629814860000|2021-08-24 14:21:00|86987.2|86962.2|87004.4|86954.4|87005.6|86962.4|86986.5|86949.4|41
1629814870000|2021-08-24 14:21:10|87005.3|86955.3|87000.4|86950.4|87008.2|86958.2|87000.4|86950.4|33
1629814880000|2021-08-24 14:21:20|87000.6|86950.6|86996.9|86946.9|87003|86953|86996.2|86946.2|55
1629814890000|2021-08-24 14:21:30|86997|86947|86993.2|86943.2|86999.5|86949.5|86991.6|86941.6|51
1629814900000|2021-08-24 14:21:40|86993.7|86943.7|86995.9|86945.9|86996.9|86946.9|86990.9|86940.9|53
1629814910000|2021-08-24 14:21:50|86996.2|86946.2|86985.9|86935.9|87001.3|86951.3|86981.9|86931.9|52
1629814920000|2021-08-24 14:22:00|86985.4|86935.4|86983.2|86933.2|86986.9|86936.9|86981.4|86931.4|48
1629814930000|2021-08-24 14:22:10|86983.6|86933.6|86981.1|86931.1|86984.5|86934.5|86979.9|86929.9|47
1629814940000|2021-08-24 14:22:20|86982|86932|86978.2|86928.2|86982|86932|86976.2|86926.2|57
1629814950000|2021-08-24 14:22:30|86978.3|86928.3|86960.8|86910.8|86978.8|86928.8|86948.4|86910.4|63
1629814960000|2021-08-24 14:22:40|86960.9|86910.9|86966.2|86916.2|86969.1|86926|86947.6|86910.9|52
1629814970000|2021-08-24 14:22:50|86965.5|86915.5|86965.9|86915.9|86968.8|86918.8|86965.1|86915.1|43
1629814980000|2021-08-24 14:23:00|86966.4|86916.4|86966.9|86916.9|86967.9|86917.9|86966.3|86916.3|45
1629814990000|2021-08-24 14:23:10|86967|86917|86971.3|86921.3|86971.3|86934|86957.8|86917|46
1629815000000|2021-08-24 14:23:20|86971.2|86921.2|86970.2|86920.2|86971.3|86921.3|86969.9|86919.9|38
1629815010000|2021-08-24 14:23:30|86970.1|86920.1|86970.1|86920.1|86970.3|86920.3|86968.5|86918.5|38
1629815020000|2021-08-24 14:23:40|86970.3|86920.3|86967.2|86917.2|86970.3|86920.3|86964.9|86914.9|39
1629815030000|2021-08-24 14:23:50|86967|86917|86965|86915|86967|86917|86962.6|86912.6|41
1629815040000|2021-08-24 14:24:00|86964.8|86914.8|86975.9|86925.9|86976.2|86934.1|86959.1|86914.5|52
1629815050000|2021-08-24 14:24:10|86975.7|86925.7|86975.8|86925.8|86977.7|86927.7|86975.3|86925.3|42
1629815060000|2021-08-24 14:24:20|86975.7|86925.7|86969.4|86919.4|86976.3|86926.3|86968.2|86918.2|43
1629815070000|2021-08-24 14:24:30|86969.6|86919.6|86971.9|86921.9|86973.9|86923.9|86969.6|86919.6|50
1629815080000|2021-08-24 14:24:40|86971.7|86921.7|86971.5|86921.5|86972|86922|86970.4|86920.4|40
1629815090000|2021-08-24 14:24:50|86971.1|86921.1|86968|86918|86971.5|86921.5|86967.5|86917.5|47
1629815100000|2021-08-24 14:25:00|86968.3|86918.3|86963.3|86913.3|86969.6|86919.6|86963.3|86913.3|38
1629815110000|2021-08-24 14:25:10|86963|86913|86965|86915|86965.6|86915.6|86962.5|86912.5|44
1629815120000|2021-08-24 14:25:20|86966|86916|86965.4|86915.4|86966.3|86916.3|86964.3|86914.3|34
1629815130000|2021-08-24 14:25:30|86965.3|86915.3|86959.1|86909.1|86965.3|86915.3|86959|86909|51
1629815140000|2021-08-24 14:25:40|86958.8|86908.8|86955.6|86905.6|86958.8|86908.8|86953.9|86903.9|41
1629815150000|2021-08-24 14:25:50|86955.4|86905.4|86937.5|86912.5|86955.5|86918.2|86936.7|86901.4|41
1629815160000|2021-08-24 14:26:00|86937.8|86912.8|86936.7|86911.7|86938.5|86913.5|86934.8|86909.8|35
1629815170000|2021-08-24 14:26:10|86935.1|86910.1|86937|86912|86937|86912|86933.6|86908.6|45
1629815180000|2021-08-24 14:26:20|86936.9|86911.9|86937.9|86912.9|86953.4|86917|86936.3|86899.8|33
1629815190000|2021-08-24 14:26:30|86949.3|86899.3|86939|86914|86949.3|86914|86934.8|86897.8|43
1629815200000|2021-08-24 14:26:40|86939.4|86914.4|86939.2|86914.2|86940.8|86915.8|86938.1|86913.1|43
1629815210000|2021-08-24 14:26:50|86939|86914|86952.5|86902.5|86952.6|86915.2|86938.2|86901.7|26
1629815220000|2021-08-24 14:27:00|86952.7|86902.7|86936.6|86911.6|86952.8|86912.4|86935.7|86898|41
1629815230000|2021-08-24 14:27:10|86937.1|86912.1|86933.1|86908.1|86941.1|86916.1|86933.1|86908.1|41
1629815240000|2021-08-24 14:27:20|86931.7|86906.7|86934.9|86909.9|86937|86912|86931.7|86906.7|39
1629815250000|2021-08-24 14:27:30|86935.1|86910.1|86927.7|86902.7|86935.3|86910.3|86926.3|86901.3|43
1629815260000|2021-08-24 14:27:40|86925.5|86900.5|86909.1|86884.1|86928.6|86903.6|86908.8|86883.8|61
1629815270000|2021-08-24 14:27:50|86910|86885|86916.3|86866.3|86919.6|86885.3|86907|86866.1|56
1629815280000|2021-08-24 14:28:00|86917.3|86867.3|86902|86877|86917.3|86879.6|86900.8|86864|60
1629815290000|2021-08-24 14:28:10|86903.5|86878.5|86907.1|86882.1|86908.8|86883.8|86901.2|86876.2|45
1629815300000|2021-08-24 14:28:20|86907.8|86882.8|86931.4|86881.4|86931.4|86891.4|86906.4|86880.9|44
1629815310000|2021-08-24 14:28:30|86931.8|86881.8|86928.2|86903.2|86938.2|86903.9|86923.3|86881.6|61
1629815320000|2021-08-24 14:28:40|86927.7|86902.7|86931.6|86906.6|86931.6|86906.6|86927.3|86902.3|34
1629815330000|2021-08-24 14:28:50|86943.8|86893.8|86937.1|86912.1|86950.8|86914.6|86932|86893.4|50
1629815340000|2021-08-24 14:29:00|86937.2|86912.2|86936.3|86911.3|86946.8|86912.2|86933.2|86893.5|41
1629815350000|2021-08-24 14:29:10|86936.1|86911.1|86949.6|86899.6|86950.5|86912.1|86934.4|86898.7|47
1629815360000|2021-08-24 14:29:20|86950|86900|86929.6|86904.6|86950|86911.3|86928.7|86899|52
1629815370000|2021-08-24 14:29:30|86929.5|86904.5|86929.5|86904.5|86931|86906|86929.1|86904.1|38
1629815380000|2021-08-24 14:29:40|86929.6|86904.6|86919.7|86894.7|86938.5|86904.6|86918.8|86884.6|49
1629815390000|2021-08-24 14:29:50|86919.2|86894.2|86936|86886|86936|86895.4|86914.9|86884.8|62
1629815400000|2021-08-24 14:30:00|86934.6|86884.6|86932.5|86882.5|86936.6|86886.6|86932.4|86882.4|49
1629815410000|2021-08-24 14:30:10|86934.4|86884.4|86933.2|86883.2|86935.5|86885.5|86933.2|86883.2|35
1629815420000|2021-08-24 14:30:20|86934.2|86884.2|86930.6|86880.6|86937.5|86899.9|86923|86880.4|58
1629815430000|2021-08-24 14:30:30|86930.8|86880.8|86933.4|86883.4|86933.4|86883.4|86926.5|86876.5|53
1629815440000|2021-08-24 14:30:40|86933|86883|86930.3|86880.3|86934.2|86884.2|86929.1|86879.1|44
1629815450000|2021-08-24 14:30:50|86930.5|86880.5|86925.8|86875.8|86931.7|86881.7|86922.5|86872.5|61
1629815460000|2021-08-24 14:31:00|86926.3|86876.3|86924.9|86874.9|86926.4|86876.4|86923.5|86873.5|43
1629815470000|2021-08-24 14:31:10|86925.4|86875.4|86917.3|86867.3|86925.4|86875.4|86917.3|86867.3|48
1629815480000|2021-08-24 14:31:20|86917.4|86867.4|86915.9|86865.9|86919.3|86869.3|86913.2|86863.2|65
1629815490000|2021-08-24 14:31:30|86915.5|86865.5|86902|86852|86915.8|86877.8|86900.5|86852|53
1629815500000|2021-08-24 14:31:40|86902.1|86852.1|86907.3|86857.3|86907.3|86857.3|86902.1|86852.1|53
1629815510000|2021-08-24 14:31:50|86907.2|86857.2|86903.4|86853.4|86907.4|86857.4|86901.7|86851.7|48
1629815520000|2021-08-24 14:32:00|86902.9|86852.9|86902.5|86852.5|86903.1|86853.1|86900.5|86850.5|44
1629815530000|2021-08-24 14:32:10|86903.2|86853.2|86908.1|86858.1|86909.7|86859.7|86903.2|86853.2|50
1629815540000|2021-08-24 14:32:20|86908|86858|86907.1|86857.1|86908.9|86858.9|86905.2|86855.2|42
1629815550000|2021-08-24 14:32:30|86907.2|86857.2|86908.1|86858.1|86908.4|86858.4|86904|86854|49
1629815560000|2021-08-24 14:32:40|86907.7|86857.7|86889.5|86864.5|86907.7|86865.4|86889.2|86850.3|42
1629815570000|2021-08-24 14:32:50|86889.9|86864.9|86901.9|86851.9|86902.1|86865|86888|86851.3|32
1629815580000|2021-08-24 14:33:00|86901.8|86851.8|86901.3|86851.3|86902.2|86852.2|86900.3|86850.3|40
1629815590000|2021-08-24 14:33:10|86901|86851|86898.8|86848.8|86901.4|86851.4|86898.5|86848.5|45
1629815600000|2021-08-24 14:33:20|86898.7|86848.7|86895.9|86845.9|86898.8|86848.8|86892.6|86842.6|52
1629815610000|2021-08-24 14:33:30|86895.8|86845.8|86893.1|86843.1|86895.8|86845.8|86891.7|86841.7|57
1629815620000|2021-08-24 14:33:40|86893.4|86843.4|86896.1|86846.1|86897.6|86858.4|86883.4|86843|39
1629815630000|2021-08-24 14:33:50|86894.3|86844.3|86891.3|86841.3|86895.2|86857.2|86882.2|86840.4|52
1629815640000|2021-08-24 14:34:00|86892|86842|86890.4|86840.4|86892.4|86842.4|86890.4|86840.4|47
1629815650000|2021-08-24 14:34:10|86890.5|86840.5|86878.7|86828.7|86891.6|86841.6|86878|86828|60
1629815660000|2021-08-24 14:34:20|86878.8|86828.8|86881|86831|86881|86831|86875.5|86825.5|53
1629815670000|2021-08-24 14:34:30|86881.6|86831.6|86881.8|86831.8|86887.5|86837.5|86880.9|86830.9|44
1629815680000|2021-08-24 14:34:40|86881.7|86831.7|86878.6|86828.6|86881.7|86831.7|86878|86828|44
1629815690000|2021-08-24 14:34:50|86878.9|86828.9|86879.7|86829.7|86879.7|86829.7|86877.3|86827.3|42
1629815700000|2021-08-24 14:35:00|86879.8|86829.8|86877.3|86827.3|86880|86830|86877.3|86827.3|45
1629815710000|2021-08-24 14:35:10|86877.2|86827.2|86874.8|86824.8|86879.1|86829.1|86872.9|86822.9|41
1629815720000|2021-08-24 14:35:20|86873.7|86823.7|86871.1|86821.1|86873.7|86823.7|86871.1|86821.1|49
1629815730000|2021-08-24 14:35:30|86871.5|86821.5|86872.9|86822.9|86875.4|86825.4|86867.5|86817.5|50
1629815740000|2021-08-24 14:35:40|86873.1|86823.1|86866.5|86816.5|86873.1|86823.1|86865.4|86815.4|55
1629815750000|2021-08-24 14:35:50|86867.1|86817.1|86868.8|86818.8|86870.6|86820.6|86865.8|86815.8|45
1629815760000|2021-08-24 14:36:00|86868.4|86818.4|86868.7|86818.7|86869.2|86819.2|86867.5|86817.5|37
1629815770000|2021-08-24 14:36:10|86868.9|86818.9|86875.4|86825.4|86876.4|86826.4|86868|86818|44
1629815780000|2021-08-24 14:36:20|86875.6|86825.6|86870.8|86820.8|86876|86826|86870.5|86820.5|49
1629815790000|2021-08-24 14:36:30|86871.1|86821.1|86871.8|86821.8|86872.6|86822.6|86870.6|86820.6|37
1629815800000|2021-08-24 14:36:40|86871.7|86821.7|86870.1|86820.1|86872.1|86822.1|86869.7|86819.7|36
1629815810000|2021-08-24 14:36:50|86870|86820|86869.6|86819.6|86873.3|86823.3|86867.5|86817.5|56
1629815820000|2021-08-24 14:37:00|86868.2|86818.2|86861.7|86811.7|86868.5|86818.5|86856.7|86806.7|60
1629815830000|2021-08-24 14:37:10|86858.9|86808.9|86854.5|86804.5|86860.3|86810.3|86851.1|86801.1|60
1629815840000|2021-08-24 14:37:20|86857.1|86807.1|86856.7|86806.7|86858.9|86808.9|86856|86806|37
1629815850000|2021-08-24 14:37:30|86856.6|86806.6|86850.9|86800.9|86856.8|86806.8|86849.3|86799.3|52
1629815860000|2021-08-24 14:37:40|86851.2|86801.2|86850.1|86800.1|86854.2|86804.2|86849.6|86799.6|48
1629815870000|2021-08-24 14:37:50|86850.8|86800.8|86850.2|86800.2|86853.6|86803.6|86849.1|86799.1|54
1629815880000|2021-08-24 14:38:00|86851.4|86801.4|86849.9|86799.9|86851.8|86801.8|86846.2|86796.2|48
1629815890000|2021-08-24 14:38:10|86849.7|86799.7|86849.5|86799.5|86850.5|86800.5|86846.6|86796.6|36
1629815900000|2021-08-24 14:38:20|86849.6|86799.6|86849.7|86799.7|86850.7|86800.7|86849.5|86799.5|33
1629815910000|2021-08-24 14:38:30|86849.9|86799.9|86824.2|86774.2|86850.1|86811.9|86822.7|86772.7|62
1629815920000|2021-08-24 14:38:40|86824.8|86774.8|86817|86767|86824.8|86774.8|86815.9|86765.9|59
1629815930000|2021-08-24 14:38:50|86816.7|86766.7|86810.2|86760.2|86816.7|86766.7|86809.7|86759.7|59
1629815940000|2021-08-24 14:39:00|86810.4|86760.4|86813.7|86763.7|86813.9|86763.9|86805.1|86755.1|56
1629815950000|2021-08-24 14:39:10|86813.6|86763.6|86815.6|86765.6|86816.1|86766.1|86807.5|86757.5|57
1629815960000|2021-08-24 14:39:20|86815.9|86765.9|86813.6|86763.6|86816.2|86766.2|86813.4|86763.4|40
1629815970000|2021-08-24 14:39:30|86813.5|86763.5|86814.9|86764.9|86814.9|86764.9|86812.7|86762.7|36
1629815980000|2021-08-24 14:39:40|86814.8|86764.8|86815.2|86765.2|86816|86766|86813.7|86763.7|32
1629815990000|2021-08-24 14:39:50|86815|86765|86823.3|86773.3|86823.3|86782.5|86806|86764.6|45
1629816000000|2021-08-24 14:40:00|86823.5|86773.5|86830.8|86780.8|86830.8|86780.8|86821.3|86771.3|54
1629816010000|2021-08-24 14:40:10|86831.8|86781.8|86831.9|86781.9|86839.5|86789.5|86828.8|86778.8|59
1629816020000|2021-08-24 14:40:20|86832.1|86782.1|86835.3|86785.3|86838.6|86788.6|86829.6|86779.6|59
1629816030000|2021-08-24 14:40:30|86835.7|86785.7|86839.5|86789.5|86839.5|86789.5|86829.7|86779.7|56
1629816040000|2021-08-24 14:40:40|86838.6|86788.6|86831.3|86781.3|86839.5|86789.5|86831.3|86781.3|49
1629816050000|2021-08-24 14:40:50|86830.7|86780.7|86827.6|86777.6|86831.5|86781.5|86826.6|86776.6|48
1629816060000|2021-08-24 14:41:00|86827.8|86777.8|86819.7|86769.7|86827.8|86777.8|86817.6|86767.6|50
1629816070000|2021-08-24 14:41:10|86819.6|86769.6|86815.6|86765.6|86819.6|86769.6|86812.3|86762.3|65
1629816080000|2021-08-24 14:41:20|86815.8|86765.8|86814.8|86764.8|86816.9|86766.9|86811.2|86761.2|47
1629816090000|2021-08-24 14:41:30|86816.9|86766.9|86814.1|86764.1|86816.9|86766.9|86812.9|86762.9|43
1629816100000|2021-08-24 14:41:40|86813.8|86763.8|86812.4|86762.4|86814.9|86764.9|86808.8|86758.8|28
1629816110000|2021-08-24 14:41:50|86813.2|86763.2|86811|86761|86813.5|86763.5|86807.7|86757.7|34
1629816120000|2021-08-24 14:42:00|86810.9|86760.9|86825.1|86775.1|86826|86776|86810.7|86760.7|44
1629816130000|2021-08-24 14:42:10|86823.7|86773.7|86824.2|86774.2|86832.3|86782.3|86823.7|86773.7|43
1629816140000|2021-08-24 14:42:20|86825|86775|86820|86770|86825.1|86775.1|86819.9|86769.9|44
1629816150000|2021-08-24 14:42:30|86820.5|86770.5|86819.3|86769.3|86824.4|86774.4|86819.3|86769.3|52
1629816160000|2021-08-24 14:42:40|86819.2|86769.2|86820.2|86770.2|86820.3|86770.3|86819|86769|23
1629816170000|2021-08-24 14:42:50|86820|86770|86809.5|86784.5|86820|86787.4|86807.3|86769.9|47
1629816180000|2021-08-24 14:43:00|86809.7|86784.7|86818.1|86768.1|86820|86786.4|86806.5|86767.6|43
1629816190000|2021-08-24 14:43:10|86817.8|86767.8|86814.5|86764.5|86819.5|86769.5|86812.8|86762.8|57
1629816200000|2021-08-24 14:43:20|86813.9|86763.9|86817.3|86767.3|86819.4|86769.4|86813.1|86763.1|49
1629816210000|2021-08-24 14:43:30|86817.9|86767.9|86814.5|86764.5|86818.4|86768.4|86812.3|86762.3|57
1629816220000|2021-08-24 14:43:40|86813.7|86763.7|86803|86753|86813.7|86763.7|86796.5|86746.5|67
1629816230000|2021-08-24 14:43:50|86802.9|86752.9|86809.2|86759.2|86811.6|86761.6|86802.9|86752.9|52
1629816240000|2021-08-24 14:44:00|86808.7|86758.7|86800.5|86750.5|86808.8|86758.8|86799.8|86749.8|47
1629816250000|2021-08-24 14:44:10|86800.1|86750.1|86802.3|86752.3|86802.3|86752.3|86798.5|86748.5|44
1629816260000|2021-08-24 14:44:20|86804.2|86754.2|86797|86747|86804.6|86754.6|86796.4|86746.4|48
1629816270000|2021-08-24 14:44:30|86796.8|86746.8|86796.4|86746.4|86798.7|86748.7|86795.6|86745.6|42
1629816280000|2021-08-24 14:44:40|86796.5|86746.5|86802.9|86752.9|86803.2|86753.2|86796.5|86746.5|58
1629816290000|2021-08-24 14:44:50|86802.8|86752.8|86802.3|86752.3|86803.3|86753.3|86799.4|86749.4|49
1629816300000|2021-08-24 14:45:00|86802.2|86752.2|86795.1|86745.1|86803|86753|86795.1|86745.1|57
1629816310000|2021-08-24 14:45:10|86795.3|86745.3|86799.3|86749.3|86799.9|86749.9|86795.3|86745.3|48
1629816320000|2021-08-24 14:45:20|86799.2|86749.2|86801.6|86751.6|86801.7|86751.7|86799|86749|41
1629816330000|2021-08-24 14:45:30|86801.7|86751.7|86800.6|86750.6|86801.8|86751.8|86799.6|86749.6|37
1629816340000|2021-08-24 14:45:40|86800.4|86750.4|86801.4|86751.4|86802.1|86752.1|86799.5|86749.5|40
1629816350000|2021-08-24 14:45:50|86801.3|86751.3|86806.5|86756.5|86808.9|86758.9|86801.1|86751.1|36
1629816360000|2021-08-24 14:46:00|86806.9|86756.9|86807.8|86757.8|86808|86758|86804.2|86754.2|44
1629816370000|2021-08-24 14:46:10|86807.7|86757.7|86813.1|86763.1|86813.2|86763.2|86804.7|86754.7|59
1629816380000|2021-08-24 14:46:20|86812.8|86762.8|86811.4|86761.4|86813.2|86763.2|86810.1|86760.1|42
1629816390000|2021-08-24 14:46:30|86811.3|86761.3|86816.1|86766.1|86816.1|86766.1|86810.7|86760.7|30
1629816400000|2021-08-24 14:46:40|86815.9|86765.9|86819.5|86769.5|86820.3|86770.3|86814.3|86764.3|51
1629816410000|2021-08-24 14:46:50|86819.6|86769.6|86788.9|86763.9|86820.5|86772.6|86787.8|86750.8|38
1629816420000|2021-08-24 14:47:00|86789.1|86764.1|86806.8|86756.8|86806.8|86769.9|86788|86755.7|54
1629816430000|2021-08-24 14:47:10|86806.7|86756.7|86806.8|86756.8|86810.2|86775.7|86795.8|86756.7|53
1629816440000|2021-08-24 14:47:20|86807.5|86757.5|86809.5|86759.5|86809.9|86759.9|86804.4|86754.4|42
1629816450000|2021-08-24 14:47:30|86810|86760|86810|86760|86812|86762|86808.9|86758.9|37
1629816460000|2021-08-24 14:47:40|86810.5|86760.5|86807|86757|86811.4|86761.4|86807|86757|33
1629816470000|2021-08-24 14:47:50|86807.3|86757.3|86810.5|86760.5|86811.6|86761.6|86806.5|86756.5|50
1629816480000|2021-08-24 14:48:00|86811.3|86761.3|86810.2|86760.2|86811.5|86761.5|86807.3|86757.3|42
1629816490000|2021-08-24 14:48:10|86810.4|86760.4|86799.7|86774.7|86812.1|86775.2|86797.5|86759.8|42
1629816500000|2021-08-24 14:48:20|86799.9|86774.9|86800.2|86775.2|86801.1|86776.1|86798.8|86773.8|37
1629816510000|2021-08-24 14:48:30|86800.1|86775.1|86800.4|86775.4|86800.7|86775.7|86799.8|86774.8|28
1629816520000|2021-08-24 14:48:40|86800.2|86775.2|86793|86768|86800.2|86775.2|86792.9|86767.9|38
1629816530000|2021-08-24 14:48:50|86794.1|86769.1|86794.4|86769.4|86795.5|86770.5|86793.6|86768.6|31
1629816540000|2021-08-24 14:49:00|86794.6|86769.6|86793.6|86768.6|86795.6|86770.6|86793.6|86768.6|34
1629816550000|2021-08-24 14:49:10|86793.5|86768.5|86794.6|86769.6|86795.8|86770.8|86793.1|86768.1|34
1629816560000|2021-08-24 14:49:20|86794.9|86769.9|86794.4|86769.4|86794.9|86769.9|86793.2|86768.2|27
1629816570000|2021-08-24 14:49:30|86794.7|86769.7|86789.5|86764.5|86796|86771|86789.1|86764.1|48
1629816580000|2021-08-24 14:49:40|86789.7|86764.7|86788.6|86763.6|86791.9|86766.9|86785.5|86760.5|48
1629816590000|2021-08-24 14:49:50|86787.1|86762.1|86777.2|86752.2|86789.8|86764.8|86777.2|86752.2|46
1629816600000|2021-08-24 14:50:00|86777.3|86752.3|86780.1|86730.1|86784.8|86752.6|86773.2|86726.8|57
1629816610000|2021-08-24 14:50:10|86780.4|86730.4|86785.7|86735.7|86786.6|86736.6|86779.6|86729.6|48
1629816620000|2021-08-24 14:50:20|86785.3|86735.3|86775.1|86725.1|86787.3|86737.3|86775.1|86725.1|55
1629816630000|2021-08-24 14:50:30|86775.5|86725.5|86772.7|86722.7|86775.7|86725.7|86772.3|86722.3|54
1629816640000|2021-08-24 14:50:40|86772.9|86722.9|86780|86730|86781.3|86731.3|86772.9|86722.9|49
1629816650000|2021-08-24 14:50:50|86780.6|86730.6|86785|86735|86785.3|86735.3|86780.3|86730.3|30
1629816660000|2021-08-24 14:51:00|86784.8|86734.8|86783|86733|86793|86743|86781.7|86731.7|51
1629816670000|2021-08-24 14:51:10|86783.3|86733.3|86782.8|86732.8|86783.9|86733.9|86780.5|86730.5|49
1629816680000|2021-08-24 14:51:20|86782.7|86732.7|86780|86730|86783.3|86733.3|86779.9|86729.9|32
1629816690000|2021-08-24 14:51:30|86780.3|86730.3|86780.7|86730.7|86782|86732|86780.1|86730.1|27
1629816700000|2021-08-24 14:51:40|86780.5|86730.5|86771.1|86746.1|86781.5|86746.3|86766.9|86730.5|41
1629816710000|2021-08-24 14:51:50|86770.6|86745.6|86786.4|86736.4|86787.4|86748.9|86768.6|86735.5|49
1629816720000|2021-08-24 14:52:00|86787.1|86737.1|86791.4|86741.4|86792.1|86742.1|86787.1|86737.1|56
1629816730000|2021-08-24 14:52:10|86792|86742|86789.2|86739.2|86792.2|86742.2|86788.6|86738.6|42
1629816740000|2021-08-24 14:52:20|86789.5|86739.5|86790.6|86740.6|86790.7|86740.7|86788.8|86738.8|36
1629816750000|2021-08-24 14:52:30|86789.7|86739.7|86780.3|86755.3|86793.5|86757.3|86780|86739.7|54
1629816760000|2021-08-24 14:52:40|86780.4|86755.4|86781.3|86756.3|86782.2|86757.2|86780.1|86755.1|38
1629816770000|2021-08-24 14:52:50|86781.1|86756.1|86780.4|86755.4|86783.6|86758.6|86780.1|86755.1|33
1629816780000|2021-08-24 14:53:00|86780.6|86755.6|86779.2|86754.2|86780.7|86755.7|86776.5|86751.5|47
1629816790000|2021-08-24 14:53:10|86778.9|86753.9|86774.5|86749.5|86779.4|86754.4|86774.4|86749.4|47
1629816800000|2021-08-24 14:53:20|86774.6|86749.6|86774.4|86749.4|86774.9|86749.9|86773.9|86748.9|35
1629816810000|2021-08-24 14:53:30|86774.5|86749.5|86774.4|86749.4|86775.5|86750.5|86772.8|86747.8|35
1629816820000|2021-08-24 14:53:40|86773.4|86748.4|86769.7|86744.7|86774.5|86749.5|86768.9|86743.9|40
1629816830000|2021-08-24 14:53:50|86769.4|86744.4|86771.1|86746.1|86771.1|86746.1|86769.4|86744.4|27
1629816840000|2021-08-24 14:54:00|86770.9|86745.9|86790.2|86740.2|86790.7|86748.8|86770.8|86737.5|45
1629816850000|2021-08-24 14:54:10|86790.4|86740.4|86768|86743|86790.7|86747.7|86766.9|86738.2|44
1629816860000|2021-08-24 14:54:20|86768.8|86743.8|86768.1|86743.1|86770.7|86745.7|86766.3|86741.3|49
1629816870000|2021-08-24 14:54:30|86768.2|86743.2|86764.5|86739.5|86768.2|86743.2|86764|86739|55
1629816880000|2021-08-24 14:54:40|86764.3|86739.3|86766.3|86741.3|86766.3|86741.3|86763.7|86738.7|39
1629816890000|2021-08-24 14:54:50|86766.4|86741.4|86764.6|86739.6|86766.4|86741.4|86763.3|86738.3|42
1629816900000|2021-08-24 14:55:00|86764.7|86739.7|86763|86738|86764.8|86739.8|86761.5|86736.5|47
1629816910000|2021-08-24 14:55:10|86763.5|86738.5|86775.9|86725.9|86778.3|86740.1|86761.2|86725.8|52
1629816920000|2021-08-24 14:55:20|86776.2|86726.2|86776.5|86726.5|86778.1|86728.1|86775.9|86725.9|52
1629816930000|2021-08-24 14:55:30|86777.3|86727.3|86769.1|86744.1|86778.2|86744.3|86765.4|86727|46
1629816940000|2021-08-24 14:55:40|86767.7|86742.7|86771|86746|86771.2|86746.2|86767.7|86742.7|40
1629816950000|2021-08-24 14:55:50|86771.1|86746.1|86768.3|86743.3|86772.2|86747.2|86767|86742|44
1629816960000|2021-08-24 14:56:00|86767.9|86742.9|86794.3|86744.3|86794.3|86754.5|86767.8|86742.8|48
1629816970000|2021-08-24 14:56:10|86794.7|86744.7|86798|86748|86801.2|86751.2|86794.7|86744.7|63
1629816980000|2021-08-24 14:56:20|86798.2|86748.2|86798.2|86748.2|86800.7|86750.7|86797.8|86747.8|35
1629816990000|2021-08-24 14:56:30|86798.8|86748.8|86809.6|86759.6|86811.3|86771.8|86787.2|86748.8|51
1629817000000|2021-08-24 14:56:40|86810.1|86760.1|86797.6|86772.6|86810.4|86773.4|86796.1|86760.1|46
1629817010000|2021-08-24 14:56:50|86796.5|86771.5|86805.7|86780.7|86807|86782|86796.5|86771.5|44
1629817020000|2021-08-24 14:57:00|86805.8|86780.8|86825.9|86775.9|86827.5|86786.3|86804.8|86773.4|59
1629817030000|2021-08-24 14:57:10|86807.7|86782.7|86801.8|86776.8|86807.7|86782.7|86799.2|86774.2|55
1629817040000|2021-08-24 14:57:20|86802.2|86777.2|86800.5|86775.5|86802.4|86777.4|86799.9|86774.9|34
1629817050000|2021-08-24 14:57:30|86800.6|86775.6|86803.6|86778.6|86807.3|86782.3|86799.9|86774.9|65
1629817060000|2021-08-24 14:57:40|86806.6|86781.6|86804.9|86779.9|86806.6|86781.6|86799.5|86774.5|50
1629817070000|2021-08-24 14:57:50|86804.1|86779.1|86799.5|86774.5|86806.2|86781.2|86798.9|86773.9|64
1629817080000|2021-08-24 14:58:00|86800.1|86775.1|86799.9|86774.9|86801.4|86776.4|86798.1|86773.1|35
1629817090000|2021-08-24 14:58:10|86801.6|86776.6|86836.6|86811.6|86847.2|86812.3|86799.5|86764.3|71
1629817100000|2021-08-24 14:58:20|86836.9|86811.9|86820.7|86795.7|86847.2|86812.1|86820|86783.3|64
1629817110000|2021-08-24 14:58:30|86821.3|86796.3|86832.2|86782.2|86832.7|86796.3|86819.1|86780.3|49
1629817120000|2021-08-24 14:58:40|86832.3|86782.3|86820.9|86795.9|86833.5|86798|86820.5|86781.9|50
1629817130000|2021-08-24 14:58:50|86820.4|86795.4|86820.8|86795.8|86828.7|86803.7|86820.4|86795.4|61
1629817140000|2021-08-24 14:59:00|86822.5|86797.5|86822.5|86797.5|86824.2|86799.2|86819|86794|63
1629817150000|2021-08-24 14:59:10|86821.8|86796.8|86823|86798|86826.7|86801.7|86821.6|86796.6|63
1629817160000|2021-08-24 14:59:20|86823.4|86798.4|86823.8|86798.8|86826.4|86801.4|86817.8|86792.8|69
1629817170000|2021-08-24 14:59:30|86822.3|86797.3|86831.9|86806.9|86844.7|86808.9|86819.8|86788.2|69
1629817180000|2021-08-24 14:59:40|86831.2|86806.2|86838.6|86813.6|86838.6|86813.6|86831.2|86806.2|57
1629817190000|2021-08-24 14:59:50|86834.3|86809.3|86826.6|86801.6|86835.4|86809.3|86820.4|86781.6|65
1629817200000|2021-08-24 15:00:00|86826.7|86801.7|86823.8|86798.8|86827.7|86802.7|86823.7|86798.7|55
1629817210000|2021-08-24 15:00:10|86824.1|86799.1|86830.3|86805.3|86831.7|86806.7|86823.6|86798.6|51
1629817220000|2021-08-24 15:00:20|86830|86805|86829.7|86804.7|86832.2|86807.2|86829|86804|54
1629817230000|2021-08-24 15:00:30|86829.4|86804.4|86826.3|86801.3|86830.4|86805.4|86826.2|86801.2|39
1629817240000|2021-08-24 15:00:40|86826.7|86801.7|86826.4|86801.4|86829.9|86804.9|86825.7|86800.7|50
1629817250000|2021-08-24 15:00:50|86826.5|86801.5|86827.4|86802.4|86830.9|86805.9|86825.9|86800.9|65
1629817260000|2021-08-24 15:01:00|86826.9|86801.9|86829.8|86804.8|86833.1|86808.1|86826.6|86801.6|63
1629817270000|2021-08-24 15:01:10|86829.3|86804.3|86823.2|86798.2|86830.6|86805.6|86823.2|86798.2|52
1629817280000|2021-08-24 15:01:20|86823.6|86798.6|86824.6|86799.6|86825.6|86800.6|86821.5|86796.5|55
1629817290000|2021-08-24 15:01:30|86824.8|86799.8|86827.1|86802.1|86828.1|86803.1|86824.4|86799.4|58
1629817300000|2021-08-24 15:01:40|86826.9|86801.9|86847.2|86822.2|86847.2|86822.2|86826.9|86801.9|61
1629817310000|2021-08-24 15:01:50|86846.6|86821.6|86849.9|86799.9|86865.4|86839.9|86845.7|86799.9|65
1629817320000|2021-08-24 15:02:00|86849.8|86799.8|86843.7|86793.7|86849.8|86799.8|86838.8|86788.8|63
1629817330000|2021-08-24 15:02:10|86844|86794|86844.5|86794.5|86846.2|86796.2|86843.3|86793.3|48
1629817340000|2021-08-24 15:02:20|86844.6|86794.6|86847.4|86797.4|86847.4|86797.4|86842.6|86792.6|43
1629817350000|2021-08-24 15:02:30|86847.7|86797.7|86839.7|86814.7|86847.7|86815|86835.5|86796.4|49
1629817360000|2021-08-24 15:02:40|86839.3|86814.3|86836.3|86811.3|86839.6|86814.6|86836.3|86811.3|45
1629817370000|2021-08-24 15:02:50|86836.2|86811.2|86830.6|86805.6|86837.3|86812.3|86829.7|86804.7|53
1629817380000|2021-08-24 15:03:00|86831.2|86806.2|86841|86791|86841|86806.2|86827.7|86790.6|50
1629817390000|2021-08-24 15:03:10|86842.3|86792.3|86829.6|86804.6|86842.3|86804.6|86829.4|86790.3|38
1629817400000|2021-08-24 15:03:20|86829.5|86804.5|86830|86805|86831.5|86806.5|86828.4|86803.4|51
1629817410000|2021-08-24 15:03:30|86829.9|86804.9|86831.5|86806.5|86831.9|86806.9|86829.8|86804.8|44
1629817420000|2021-08-24 15:03:40|86832|86807|86832.5|86807.5|86833.4|86808.4|86830.8|86805.8|47
1629817430000|2021-08-24 15:03:50|86839.6|86814.6|86847.8|86797.8|86851|86814.6|86836.3|86796.8|57
1629817440000|2021-08-24 15:04:00|86847.4|86797.4|86845.5|86795.5|86848.3|86798.3|86843.7|86793.7|47
1629817450000|2021-08-24 15:04:10|86845.9|86795.9|86851.7|86801.7|86852.2|86802.2|86845.4|86795.4|58
1629817460000|2021-08-24 15:04:20|86852.1|86802.1|86854.4|86804.4|86854.8|86804.8|86851.4|86801.4|54
1629817470000|2021-08-24 15:04:30|86853.8|86803.8|86858.4|86808.4|86859.4|86809.4|86851.9|86801.9|46
1629817480000|2021-08-24 15:04:40|86858.7|86808.7|86854.3|86804.3|86858.7|86808.7|86853.7|86803.7|57
1629817490000|2021-08-24 15:04:50|86853.9|86803.9|86850.4|86800.4|86854.3|86804.3|86850.3|86800.3|40
1629817500000|2021-08-24 15:05:00|86851.2|86801.2|86852.6|86802.6|86854.6|86804.6|86850.1|86800.1|53
1629817510000|2021-08-24 15:05:10|86852.7|86802.7|86853.8|86803.8|86853.9|86803.9|86850.8|86800.8|45
1629817520000|2021-08-24 15:05:20|86856.2|86806.2|86854|86804|86857.4|86807.4|86852.7|86802.7|54
1629817530000|2021-08-24 15:05:30|86853.8|86803.8|86843.2|86818.2|86855.7|86822.7|86842|86803.7|52
1629817540000|2021-08-24 15:05:40|86844.4|86819.4|86840.1|86815.1|86844.5|86819.5|86839.8|86814.8|46
1629817550000|2021-08-24 15:05:50|86839.9|86814.9|86840.2|86815.2|86841.5|86816.5|86839.8|86814.8|39
1629817560000|2021-08-24 15:06:00|86840.6|86815.6|86851.1|86801.1|86851.8|86816.4|86837.8|86799.7|57
1629817570000|2021-08-24 15:06:10|86850.8|86800.8|86851.4|86801.4|86853.9|86803.9|86850.6|86800.6|43
1629817580000|2021-08-24 15:06:20|86852|86802|86839.3|86814.3|86853.2|86814.9|86839|86799.8|44
1629817590000|2021-08-24 15:06:30|86839|86814|86853.4|86803.4|86854|86814|86837.8|86799.3|50
1629817600000|2021-08-24 15:06:40|86854.3|86804.3|86854.3|86804.3|86855.6|86816.3|86840.4|86803.1|58
1629817610000|2021-08-24 15:06:50|86854.6|86804.6|86842.8|86817.8|86856|86818.6|86841.3|86802.5|51
1629817620000|2021-08-24 15:07:00|86855.7|86805.7|86855.4|86805.4|86857.7|86820.1|86841.1|86804.6|47
1629817630000|2021-08-24 15:07:10|86855.8|86805.8|86843.1|86818.1|86855.8|86819.7|86841.1|86805.8|37
1629817640000|2021-08-24 15:07:20|86843|86818|86841.5|86816.5|86843|86818|86840.9|86815.9|26
1629817650000|2021-08-24 15:07:30|86841.3|86816.3|86885.8|86835.8|86886.7|86843.1|86841.3|86809.8|64
1629817660000|2021-08-24 15:07:40|86885.4|86835.4|86863.1|86813.1|86885.9|86835.9|86860|86811.8|56
1629817670000|2021-08-24 15:07:50|86863.3|86813.3|86862.4|86812.4|86864.7|86814.7|86861|86811|43
1629817680000|2021-08-24 15:08:00|86861.9|86811.9|86862.1|86812.1|86862.5|86812.5|86860.9|86810.9|28
1629817690000|2021-08-24 15:08:10|86862.2|86812.2|86862.8|86812.8|86863.6|86813.6|86861.3|86811.3|30
1629817700000|2021-08-24 15:08:20|86862.1|86812.1|86858.8|86808.8|86863.2|86813.2|86858.7|86808.7|31
1629817710000|2021-08-24 15:08:30|86858.7|86808.7|86859.6|86809.6|86859.6|86809.6|86852|86802|50
1629817720000|2021-08-24 15:08:40|86859.4|86809.4|86858.9|86808.9|86860.3|86810.3|86858.9|86808.9|27
1629817730000|2021-08-24 15:08:50|86858.8|86808.8|86861.9|86811.9|86863.2|86813.2|86858.7|86808.7|33
1629817740000|2021-08-24 15:09:00|86862|86812|86864|86814|86864.1|86814.1|86861.5|86811.5|47
1629817750000|2021-08-24 15:09:10|86864.2|86814.2|86865.2|86815.2|86865.7|86815.7|86863.4|86813.4|34
1629817760000|2021-08-24 15:09:20|86865.4|86815.4|86864.4|86814.4|86866.1|86816.1|86863|86813|36
1629817770000|2021-08-24 15:09:30|86864.5|86814.5|86862.6|86812.6|86865|86815|86860.9|86810.9|42
1629817780000|2021-08-24 15:09:40|86862.9|86812.9|86859.6|86809.6|86863.4|86813.4|86859.1|86809.1|32
1629817790000|2021-08-24 15:09:50|86860.4|86810.4|86862.1|86812.1|86862.3|86812.3|86859.2|86809.2|39
1629817800000|2021-08-24 15:10:00|86862|86812|86862.9|86812.9|86863.4|86813.4|86861.3|86811.3|23
1629817810000|2021-08-24 15:10:10|86863|86813|86865.3|86815.3|86865.7|86815.7|86862.7|86812.7|42
1629817820000|2021-08-24 15:10:20|86865.2|86815.2|86845.9|86820.9|86865.3|86824.5|86844.5|86813.3|44
1629817830000|2021-08-24 15:10:30|86845.6|86820.6|86843.7|86818.7|86846.4|86821.4|86843.2|86818.2|46
1629817840000|2021-08-24 15:10:40|86843.8|86818.8|86842.2|86817.2|86845.2|86820.2|86842|86817|42
1629817850000|2021-08-24 15:10:50|86842.3|86817.3|86849.8|86799.8|86851.8|86818.7|86836.6|86799.8|50
1629817860000|2021-08-24 15:11:00|86852.4|86802.4|86854.4|86804.4|86854.4|86804.4|86851.7|86801.7|50
1629817870000|2021-08-24 15:11:10|86854.2|86804.2|86841|86816|86854.8|86818.5|86840.9|86803.1|21
1629817880000|2021-08-24 15:11:20|86840.8|86815.8|86839.1|86814.1|86841.1|86816.1|86838.8|86813.8|36
1629817890000|2021-08-24 15:11:30|86839.3|86814.3|86839.4|86814.4|86839.5|86814.5|86838.2|86813.2|37
1629817900000|2021-08-24 15:11:40|86839.3|86814.3|86848.4|86798.4|86849.6|86814.6|86834.6|86797.1|55
1629817910000|2021-08-24 15:11:50|86848.3|86798.3|86843.8|86793.8|86849.2|86799.2|86843.1|86793.1|42
1629817920000|2021-08-24 15:12:00|86844|86794|86843.8|86793.8|86844.8|86794.8|86842.2|86792.2|47
1629817930000|2021-08-24 15:12:10|86843.9|86793.9|86846.4|86796.4|86847.8|86797.8|86842.4|86792.4|36
1629817940000|2021-08-24 15:12:20|86846.8|86796.8|86846.8|86796.8|86847.9|86797.9|86846.4|86796.4|31
1629817950000|2021-08-24 15:12:30|86847.1|86797.1|86846.8|86796.8|86847.9|86797.9|86846.6|86796.6|28
1629817960000|2021-08-24 15:12:40|86847.1|86797.1|86838.5|86813.5|86851|86814.4|86837.9|86797.1|37
1629817970000|2021-08-24 15:12:50|86837.9|86812.9|86860.1|86810.1|86860.2|86820.1|86837.9|86807.4|45
1629817980000|2021-08-24 15:13:00|86859.8|86809.8|86830.3|86805.3|86860.6|86819.5|86830.3|86805.3|57
1629817990000|2021-08-24 15:13:10|86831.1|86806.1|86830.3|86805.3|86831.5|86806.5|86829.5|86804.5|39
1629818000000|2021-08-24 15:13:20|86830|86805|86831.6|86806.6|86832.6|86807.6|86829.9|86804.9|20
1629818010000|2021-08-24 15:13:30|86831.8|86806.8|86858|86808|86858|86819.5|86829.9|86804.9|27
1629818020000|2021-08-24 15:13:40|86857.4|86807.4|86859.8|86809.8|86860.7|86810.7|86856.7|86806.7|44
1629818030000|2021-08-24 15:13:50|86861.2|86811.2|86862.4|86812.4|86862.9|86824.6|86845.9|86810.2|50
1629818040000|2021-08-24 15:14:00|86862.3|86812.3|86839.1|86814.1|86863.4|86818.8|86837.7|86811.2|38
1629818050000|2021-08-24 15:14:10|86838.7|86813.7|86840.2|86815.2|86841|86816|86837.9|86812.9|32
1629818060000|2021-08-24 15:14:20|86840.5|86815.5|86846.9|86821.9|86854.9|86823.4|86837.4|86802.3|45
1629818070000|2021-08-24 15:14:30|86846.6|86821.6|86861.3|86811.3|86861.7|86823.7|86846.6|86809.7|43
1629818080000|2021-08-24 15:14:40|86861.4|86811.4|86861.7|86811.7|86862.5|86812.5|86860.6|86810.6|33
1629818090000|2021-08-24 15:14:50|86861.8|86811.8|86846.3|86821.3|86861.8|86821.4|86842.4|86807.9|54
1629818100000|2021-08-24 15:15:00|86846.1|86821.1|86857.3|86807.3|86860.9|86821.5|86845.5|86807|48
1629818110000|2021-08-24 15:15:10|86857.5|86807.5|86859.5|86809.5|86860.6|86810.6|86857.2|86807.2|52
1629818120000|2021-08-24 15:15:20|86859.3|86809.3|86847.4|86822.4|86860.3|86822.8|86846|86809.1|33
1629818130000|2021-08-24 15:15:30|86846.9|86821.9|86847.3|86822.3|86850.4|86825.4|86846.2|86821.2|40
1629818140000|2021-08-24 15:15:40|86846.6|86821.6|86848|86823|86848.5|86823.5|86846.1|86821.1|37
1629818150000|2021-08-24 15:15:50|86848.2|86823.2|86848.9|86823.9|86850.6|86825.6|86847.1|86822.1|38
1629818160000|2021-08-24 15:16:00|86849.1|86824.1|86848.4|86823.4|86849.3|86824.3|86847.8|86822.8|37
1629818170000|2021-08-24 15:16:10|86848.5|86823.5|86848.5|86823.5|86849|86824|86848|86823|23
1629818180000|2021-08-24 15:16:20|86848.6|86823.6|86848.7|86823.7|86849.4|86824.4|86848|86823|22
1629818190000|2021-08-24 15:16:30|86849.4|86824.4|86848.9|86823.9|86849.6|86824.6|86848.6|86823.6|25
1629818200000|2021-08-24 15:16:40|86849|86824|86850.8|86825.8|86851|86826|86847.7|86822.7|30
1629818210000|2021-08-24 15:16:50|86850.9|86825.9|86848.5|86823.5|86850.9|86825.9|86847.1|86822.1|42
1629818220000|2021-08-24 15:17:00|86848.4|86823.4|86893.4|86843.4|86893.4|86843.4|86848.3|86812.2|58
1629818230000|2021-08-24 15:17:10|86893.3|86843.3|86901.1|86851.1|86901.3|86851.3|86890.5|86840.5|45
1629818240000|2021-08-24 15:17:20|86901.2|86851.2|86898.8|86848.8|86901.2|86851.2|86898.6|86848.6|38
1629818250000|2021-08-24 15:17:30|86899.2|86849.2|86885.3|86860.3|86901.8|86864.3|86885.3|86847.5|43
1629818260000|2021-08-24 15:17:40|86886.3|86861.3|86900.2|86850.2|86901.3|86861.6|86886|86849.1|35
1629818270000|2021-08-24 15:17:50|86900.3|86850.3|86901.5|86851.5|86903.8|86853.8|86898|86848|35
1629818280000|2021-08-24 15:18:00|86902.5|86852.5|86902.2|86852.2|86903.4|86853.4|86900.6|86850.6|26
1629818290000|2021-08-24 15:18:10|86904.1|86854.1|86903.2|86853.2|86906.2|86856.2|86898|86848|46
1629818300000|2021-08-24 15:18:20|86903.6|86853.6|86903.6|86853.6|86905.1|86855.1|86902.4|86852.4|35
1629818310000|2021-08-24 15:18:30|86903.7|86853.7|86902.1|86852.1|86905.5|86855.5|86900.5|86850.5|44
1629818320000|2021-08-24 15:18:40|86901.8|86851.8|86906.3|86856.3|86907.6|86857.6|86901.8|86851.8|39
1629818330000|2021-08-24 15:18:50|86906.1|86856.1|86907.6|86857.6|86911.4|86861.4|86904.4|86854.4|40
1629818340000|2021-08-24 15:19:00|86907.4|86857.4|86900.4|86875.4|86912.2|86878.3|86895.4|86852.8|48
1629818350000|2021-08-24 15:19:10|86900.6|86875.6|86915.8|86865.8|86917|86877.8|86900.6|86863.9|40
1629818360000|2021-08-24 15:19:20|86915|86865|86917|86867|86917.5|86867.5|86911.6|86861.6|34
1629818370000|2021-08-24 15:19:30|86915.7|86865.7|86908.7|86883.7|86921.9|86887.5|86903.8|86865.7|45
1629818380000|2021-08-24 15:19:40|86907.7|86882.7|86910.1|86885.1|86911|86886|86907.7|86882.7|32
1629818390000|2021-08-24 15:19:50|86910.3|86885.3|86934.4|86884.4|86938.4|86894.6|86910|86884.4|39
1629818400000|2021-08-24 15:20:00|86934.8|86884.8|86936.1|86886.1|86936.2|86886.2|86933.7|86883.7|29
1629818410000|2021-08-24 15:20:10|86935.3|86885.3|86938.8|86888.8|86941.7|86907.4|86926.7|86883.4|33
1629818420000|2021-08-24 15:20:20|86938.1|86888.1|86927.3|86902.3|86943.8|86905|86927.1|86888.1|39
1629818430000|2021-08-24 15:20:30|86927.6|86902.6|86923|86898|86937.5|86904.1|86922.2|86887.5|37
1629818440000|2021-08-24 15:20:40|86923.7|86898.7|86923.9|86898.9|86924.7|86899.7|86922.5|86897.5|32
1629818450000|2021-08-24 15:20:50|86924.2|86899.2|86927.3|86902.3|86940|86903.8|86924.2|86887.8|42
1629818460000|2021-08-24 15:21:00|86926.6|86901.6|86924.1|86899.1|86928.7|86902.2|86914.7|86877.5|43
1629818470000|2021-08-24 15:21:10|86937.6|86887.6|86933.6|86883.6|86938.5|86888.5|86933.4|86883.4|29
1629818480000|2021-08-24 15:21:20|86933.8|86883.8|86932.9|86882.9|86934.6|86884.6|86932.5|86882.5|31
1629818490000|2021-08-24 15:21:30|86933.1|86883.1|86932.7|86882.7|86937.8|86887.8|86932|86882|47
1629818500000|2021-08-24 15:21:40|86932.8|86882.8|86931.4|86881.4|86933.1|86883.1|86931.1|86881.1|37
1629818510000|2021-08-24 15:21:50|86931.5|86881.5|86932|86882|86932.5|86882.5|86931.5|86881.5|22
1629818520000|2021-08-24 15:22:00|86932.7|86882.7|86937.2|86887.2|86937.5|86900.2|86922.9|86882.7|33
1629818530000|2021-08-24 15:22:10|86937.6|86887.6|86918.9|86893.9|86937.9|86894.9|86918.8|86881.9|38
1629818540000|2021-08-24 15:22:20|86919.5|86894.5|86930.2|86880.2|86932.5|86894.5|86918.8|86877.8|43
1629818550000|2021-08-24 15:22:30|86929.9|86879.9|86929.7|86879.7|86930.6|86880.6|86929|86879|33
1629818560000|2021-08-24 15:22:40|86929.8|86879.8|86921.1|86896.1|86933.3|86896.4|86918.3|86879.7|38
1629818570000|2021-08-24 15:22:50|86921.4|86896.4|86933.5|86883.5|86933.9|86896.4|86920.8|86883|15
1629818580000|2021-08-24 15:23:00|86933.7|86883.7|86932.9|86882.9|86933.9|86883.9|86932.5|86882.5|26
1629818590000|2021-08-24 15:23:10|86933|86883|86939.6|86889.6|86940|86890|86933|86883|38
1629818600000|2021-08-24 15:23:20|86939.5|86889.5|86936.6|86886.6|86939.8|86900.8|86923.5|86885.9|37
1629818610000|2021-08-24 15:23:30|86937.1|86887.1|86939|86889|86941.3|86899.8|86923.5|86885.2|40
1629818620000|2021-08-24 15:23:40|86939.7|86889.7|86937.5|86887.5|86939.8|86889.8|86937.5|86887.5|22
1629818630000|2021-08-24 15:23:50|86938.1|86888.1|86927.3|86902.3|86939.2|86902.6|86927.3|86888.1|17
1629818640000|2021-08-24 15:24:00|86927.2|86902.2|86926.6|86901.6|86927.9|86902.9|86926.3|86901.3|25
1629818650000|2021-08-24 15:24:10|86927.3|86902.3|86941.4|86891.4|86941.6|86903.2|86927.2|86890.2|23
1629818660000|2021-08-24 15:24:20|86941.6|86891.6|86942.2|86892.2|86942.2|86892.2|86940.6|86890.6|22
1629818670000|2021-08-24 15:24:30|86941.8|86891.8|86940.8|86890.8|86941.8|86891.8|86940.2|86890.2|24
1629818680000|2021-08-24 15:24:40|86940.9|86890.9|86929.8|86904.8|86941.6|86906.6|86928.9|86890.6|25
1629818690000|2021-08-24 15:24:50|86928.5|86903.5|86922.9|86897.9|86939.8|86903.5|86922.9|86885.4|57
1629818700000|2021-08-24 15:25:00|86922.7|86897.7|86939|86889|86939.6|86900.4|86922.7|86884.7|49
1629818710000|2021-08-24 15:25:10|86937.6|86887.6|86937.9|86887.9|86941.5|86891.5|86937.3|86887.3|61
1629818720000|2021-08-24 15:25:20|86938|86888|86939|86889|86943.3|86905.3|86930.3|86887.8|42
1629818730000|2021-08-24 15:25:30|86938.9|86888.9|86940.2|86890.2|86941.4|86891.4|86936.9|86886.9|43
1629818740000|2021-08-24 15:25:40|86939.6|86889.6|86940.5|86890.5|86942.6|86892.6|86938|86888|51
1629818750000|2021-08-24 15:25:50|86940.7|86890.7|86940.9|86890.9|86943.1|86893.1|86940.3|86890.3|42
1629818760000|2021-08-24 15:26:00|86941.7|86891.7|86951.2|86901.2|86953.2|86903.2|86941.7|86891.7|56
1629818770000|2021-08-24 15:26:10|86950.7|86900.7|86950.9|86900.9|86952|86914.7|86936|86899.1|42
1629818780000|2021-08-24 15:26:20|86951.2|86901.2|86948.6|86898.6|86951.2|86913.4|86937.1|86898.5|45
1629818790000|2021-08-24 15:26:30|86948.4|86898.4|86952.1|86902.1|86954.7|86904.7|86948.3|86898.3|46
1629818800000|2021-08-24 15:26:40|86952|86902|86953.2|86903.2|86960.5|86919|86936.4|86899.1|55
1629818810000|2021-08-24 15:26:50|86952.8|86902.8|86952.6|86902.6|86954.5|86904.5|86952.2|86902.2|44
1629818820000|2021-08-24 15:27:00|86953|86903|86953.2|86903.2|86954.2|86904.2|86951.7|86901.7|36
1629818830000|2021-08-24 15:27:10|86953.4|86903.4|86953.5|86903.5|86954.3|86904.3|86952.8|86902.8|30
1629818840000|2021-08-24 15:27:20|86952.9|86902.9|86953.9|86903.9|86955|86905|86949.9|86899.9|42
1629818850000|2021-08-24 15:27:30|86954.6|86904.6|86952.3|86902.3|86955.5|86905.5|86951.5|86901.5|39
1629818860000|2021-08-24 15:27:40|86952.2|86902.2|86951.6|86901.6|86952.7|86902.7|86951.5|86901.5|35
1629818870000|2021-08-24 15:27:50|86951.5|86901.5|86948.5|86898.5|86951.8|86901.8|86948|86898|31
1629818880000|2021-08-24 15:28:00|86948.4|86898.4|86947.4|86897.4|86948.7|86898.7|86947|86897|27
1629818890000|2021-08-24 15:28:10|86947.6|86897.6|86950.4|86900.4|86952.6|86902.6|86947.6|86897.6|27
1629818900000|2021-08-24 15:28:20|86951.1|86901.1|86948.3|86898.3|86951.1|86901.1|86948.1|86898.1|28
1629818910000|2021-08-24 15:28:30|86947.5|86897.5|86946.8|86896.8|86947.6|86897.6|86945.8|86895.8|34
1629818920000|2021-08-24 15:28:40|86947|86897|86948.8|86898.8|86950.2|86900.2|86944.7|86894.7|26
1629818930000|2021-08-24 15:28:50|86949.9|86899.9|86955|86905|86956.7|86906.7|86948.6|86898.6|44
1629818940000|2021-08-24 15:29:00|86955.5|86905.5|86955.6|86905.6|86957.3|86907.3|86954.3|86904.3|32
1629818950000|2021-08-24 15:29:10|86955.7|86905.7|86956.3|86906.3|86957.3|86907.3|86954.4|86904.4|32
1629818960000|2021-08-24 15:29:20|86954.9|86904.9|86956.8|86906.8|86957.9|86907.9|86954.9|86904.9|30
1629818970000|2021-08-24 15:29:30|86956.5|86906.5|86955.2|86905.2|86956.6|86906.6|86955.2|86905.2|22
1629818980000|2021-08-24 15:29:40|86955.4|86905.4|86955.4|86905.4|86956.2|86906.2|86955|86905|28
1629818990000|2021-08-24 15:29:50|86955.5|86905.5|86959.7|86909.7|86962|86912|86955.2|86905.2|33
1629819000000|2021-08-24 15:30:00|86959.9|86909.9|86956.2|86906.2|86959.9|86909.9|86954.3|86904.3|43
1629819010000|2021-08-24 15:30:10|86956.6|86906.6|86955.4|86905.4|86956.6|86906.6|86954.5|86904.5|24
1629819020000|2021-08-24 15:30:20|86951.1|86901.1|86948.4|86898.4|86951.1|86901.1|86948|86898|42
1629819030000|2021-08-24 15:30:30|86948.9|86898.9|86948|86898|86949|86899|86947.9|86897.9|23
1629819040000|2021-08-24 15:30:40|86948.7|86898.7|86944.7|86894.7|86948.7|86898.7|86943.8|86893.8|39
1629819050000|2021-08-24 15:30:50|86944.5|86894.5|86945.2|86895.2|86946.8|86909.6|86931.2|86893.4|39
1629819060000|2021-08-24 15:31:00|86945|86895|86944.9|86894.9|86945.7|86895.7|86944.6|86894.6|22
1629819070000|2021-08-24 15:31:10|86944.8|86894.8|86948.2|86898.2|86948.2|86898.2|86943.7|86893.7|32
1629819080000|2021-08-24 15:31:20|86947.8|86897.8|86948|86898|86948.7|86898.7|86947.4|86897.4|32
1629819090000|2021-08-24 15:31:30|86947.9|86897.9|86949.1|86899.1|86952.3|86902.3|86947.5|86897.5|39
1629819100000|2021-08-24 15:31:40|86949.9|86899.9|86951.8|86901.8|86953.7|86903.7|86948.5|86898.5|36
1629819110000|2021-08-24 15:31:50|86951.7|86901.7|86955.7|86905.7|86956.7|86906.7|86951.7|86901.7|35
1629819120000|2021-08-24 15:32:00|86955.2|86905.2|86960.5|86910.5|86960.5|86910.5|86954.9|86904.9|26
1629819130000|2021-08-24 15:32:10|86960.3|86910.3|86959.4|86909.4|86961.3|86911.3|86957.3|86907.3|46
1629819140000|2021-08-24 15:32:20|86959.6|86909.6|86959.4|86909.4|86960.9|86910.9|86958.4|86908.4|29
1629819150000|2021-08-24 15:32:30|86959.3|86909.3|86959.5|86909.5|86959.9|86909.9|86958.1|86908.1|38
1629819160000|2021-08-24 15:32:40|86960.3|86910.3|86962.1|86912.1|86967.1|86917.1|86959.8|86909.8|49
1629819170000|2021-08-24 15:32:50|86962.4|86912.4|86960.5|86910.5|86962.7|86912.7|86958.2|86908.2|53
1629819180000|2021-08-24 15:33:00|86960.4|86910.4|86980.3|86930.3|86985|86935|86960.4|86910.4|47
1629819190000|2021-08-24 15:33:10|86979.7|86929.7|86985.1|86935.1|86985.1|86935.1|86976.4|86926.4|38
1629819200000|2021-08-24 15:33:20|86985.2|86935.2|86978.4|86928.4|86985.8|86935.8|86975.9|86925.9|44
1629819210000|2021-08-24 15:33:30|86976.6|86926.6|86977.4|86927.4|86978.8|86928.8|86976.6|86926.6|39
1629819220000|2021-08-24 15:33:40|86977.3|86927.3|86974.8|86924.8|86977.3|86927.3|86968.4|86918.4|52
1629819230000|2021-08-24 15:33:50|86974.5|86924.5|86973.9|86923.9|86975.5|86925.5|86973|86923|44
1629819240000|2021-08-24 15:34:00|86974|86924|86979.4|86929.4|86981.1|86931.1|86974|86924|31
1629819250000|2021-08-24 15:34:10|86979.5|86929.5|86978.8|86928.8|86979.5|86929.5|86977.8|86927.8|33
1629819260000|2021-08-24 15:34:20|86978.3|86928.3|86983.2|86933.2|86987.7|86937.7|86977.1|86927.1|45
1629819270000|2021-08-24 15:34:30|86983.3|86933.3|86974.9|86924.9|86984|86934|86973.3|86923.3|50
1629819280000|2021-08-24 15:34:40|86974|86924|86973.4|86923.4|86975.3|86925.3|86973.3|86923.3|31
1629819290000|2021-08-24 15:34:50|86973.6|86923.6|86984.6|86934.6|86984.6|86934.6|86972.1|86922.1|45
1629819300000|2021-08-24 15:35:00|86984.3|86934.3|86979.6|86929.6|86985.9|86935.9|86979.6|86929.6|60
1629819310000|2021-08-24 15:35:10|86980.2|86930.2|86982.4|86932.4|86982.7|86932.7|86979.4|86929.4|42
1629819320000|2021-08-24 15:35:20|86982.3|86932.3|86981.9|86931.9|86983.2|86933.2|86980.8|86930.8|22
1629819330000|2021-08-24 15:35:30|86981.5|86931.5|86981.9|86931.9|86984.2|86934.2|86980.7|86930.7|38
1629819340000|2021-08-24 15:35:40|86982.2|86932.2|86982.2|86932.2|86982.3|86932.3|86981.7|86931.7|19
1629819350000|2021-08-24 15:35:50|86982|86932|86981.8|86931.8|86982.1|86932.1|86981.4|86931.4|21
1629819360000|2021-08-24 15:36:00|86981.9|86931.9|86984|86934|86985.1|86935.1|86979.9|86929.9|31
1629819370000|2021-08-24 15:36:10|86984.2|86934.2|86987.3|86937.3|86989.3|86939.3|86982.2|86932.2|36
1629819380000|2021-08-24 15:36:20|86987.8|86937.8|86988.1|86938.1|86988.5|86938.5|86986.9|86936.9|27
1629819390000|2021-08-24 15:36:30|86988.2|86938.2|86988.2|86938.2|86988.2|86938.2|86987.5|86937.5|23
1629819400000|2021-08-24 15:36:40|86987.7|86937.7|86989.2|86939.2|86992.9|86942.9|86987.4|86937.4|31
1629819410000|2021-08-24 15:36:50|86989.5|86939.5|86985.4|86935.4|86991.5|86941.5|86984.3|86934.3|45
1629819420000|2021-08-24 15:37:00|86987.1|86937.1|86989.7|86939.7|86990.8|86940.8|86985.9|86935.9|46
1629819430000|2021-08-24 15:37:10|86978.2|86953.2|86975.8|86950.8|86992|86954.6|86975.6|86938.7|45
1629819440000|2021-08-24 15:37:20|86974.6|86949.6|86971.8|86946.8|86991.1|86951.7|86970.3|86937.8|48
1629819450000|2021-08-24 15:37:30|86972.2|86947.2|86976.7|86926.7|86981.6|86947.6|86968.3|86926.7|39
1629819460000|2021-08-24 15:37:40|86978.6|86928.6|86979|86929|86984.8|86934.8|86977.2|86927.2|42
1629819470000|2021-08-24 15:37:50|86979.1|86929.1|86985.9|86935.9|86987.5|86937.5|86978.9|86928.9|42
1629819480000|2021-08-24 15:38:00|86986.1|86936.1|86987.4|86937.4|86987.7|86937.7|86985.5|86935.5|34
1629819490000|2021-08-24 15:38:10|86987.1|86937.1|86985.2|86935.2|86987.5|86937.5|86985|86935|37
1629819500000|2021-08-24 15:38:20|86985.1|86935.1|86983.8|86933.8|86987.1|86947.7|86971.8|86933.4|42
1629819510000|2021-08-24 15:38:30|86983.9|86933.9|86982|86932|86983.9|86933.9|86979.7|86929.7|25
1629819520000|2021-08-24 15:38:40|86981.6|86931.6|86982.7|86932.7|86982.7|86932.7|86981.2|86931.2|16
1629819530000|2021-08-24 15:38:50|86982.8|86932.8|86984.9|86934.9|86984.9|86934.9|86980.7|86930.7|38
1629819540000|2021-08-24 15:39:00|86985|86935|86988.9|86938.9|86990.7|86940.7|86984.6|86934.6|56
1629819550000|2021-08-24 15:39:10|86988.8|86938.8|86989.6|86939.6|86989.6|86939.6|86988.4|86938.4|25
1629819560000|2021-08-24 15:39:20|86989.9|86939.9|86989.3|86939.3|86989.9|86939.9|86988.7|86938.7|22
1629819570000|2021-08-24 15:39:30|86989.4|86939.4|86986.9|86936.9|86989.7|86952|86975.9|86936.9|24
1629819580000|2021-08-24 15:39:40|86987.6|86937.6|86988|86938|86989.5|86939.5|86987.3|86937.3|27
1629819590000|2021-08-24 15:39:50|86988.4|86938.4|86989|86939|86989|86939|86988.2|86938.2|24
1629819600000|2021-08-24 15:40:00|86988.9|86938.9|86995|86945|86995.6|86945.6|86988.7|86938.7|35
1629819610000|2021-08-24 15:40:10|86993.2|86943.2|86988.7|86938.7|86993.2|86943.2|86988.4|86938.4|34
1629819620000|2021-08-24 15:40:20|86988.8|86938.8|86988.9|86938.9|86988.9|86938.9|86987.4|86937.4|25
1629819630000|2021-08-24 15:40:30|86989.1|86939.1|86981.4|86931.4|86989.1|86939.1|86981.4|86931.4|46
1629819640000|2021-08-24 15:40:40|86981.2|86931.2|86979|86929|86981.6|86931.6|86978.1|86928.1|39
1629819650000|2021-08-24 15:40:50|86978.8|86928.8|86976.8|86926.8|86979.5|86929.5|86975.5|86925.5|29
1629819660000|2021-08-24 15:41:00|86976.9|86926.9|86976.5|86926.5|86978.2|86928.2|86975.3|86925.3|35
1629819670000|2021-08-24 15:41:10|86977|86927|86976|86926|86977.5|86927.5|86975.7|86925.7|15
1629819680000|2021-08-24 15:41:20|86975.9|86925.9|86976.2|86926.2|86977.7|86927.7|86972.4|86922.4|40
1629819690000|2021-08-24 15:41:30|86976.6|86926.6|86981.9|86931.9|86982.5|86932.5|86973.1|86923.1|26
1629819700000|2021-08-24 15:41:40|86980.7|86930.7|86981|86931|86984.9|86934.9|86979|86929|36
1629819710000|2021-08-24 15:41:50|86980.2|86930.2|86982.9|86932.9|86984.2|86934.2|86978.6|86928.6|44
1629819720000|2021-08-24 15:42:00|86983|86933|86983|86933|86983.4|86933.4|86981.5|86931.5|42
1629819730000|2021-08-24 15:42:10|86982.9|86932.9|86983.3|86933.3|86984.2|86934.2|86979.1|86929.1|42
1629819740000|2021-08-24 15:42:20|86982.5|86932.5|86983.8|86933.8|86984.1|86934.1|86982.4|86932.4|30
1629819750000|2021-08-24 15:42:30|86984.3|86934.3|86985.8|86935.8|86988.6|86938.6|86984.3|86934.3|40
1629819760000|2021-08-24 15:42:40|86985.9|86935.9|86989.9|86939.9|86990.4|86940.4|86985.9|86935.9|43
1629819770000|2021-08-24 15:42:50|86987.2|86937.2|86986.2|86936.2|86987.4|86937.4|86985.9|86935.9|33
1629819780000|2021-08-24 15:43:00|86986.4|86936.4|86985.6|86935.6|86986.4|86936.4|86985|86935|18
1629819790000|2021-08-24 15:43:10|86985.5|86935.5|86986.3|86936.3|86986.4|86936.4|86985.1|86935.1|23
1629819800000|2021-08-24 15:43:20|86986.2|86936.2|86986.5|86936.5|86990.6|86940.6|86985|86935|40
1629819810000|2021-08-24 15:43:30|86986.4|86936.4|86985.9|86935.9|86987.1|86937.1|86985.6|86935.6|28
1629819820000|2021-08-24 15:43:40|86986|86936|86988.5|86938.5|86988.5|86938.5|86985.7|86935.7|29
1629819830000|2021-08-24 15:43:50|86987.8|86937.8|86993.9|86943.9|86996.8|86946.8|86987.8|86937.8|34
1629819840000|2021-08-24 15:44:00|86994|86944|86996.7|86946.7|86997.8|86947.8|86993.8|86943.8|27
1629819850000|2021-08-24 15:44:10|86997|86947|86997.3|86947.3|86998.7|86948.7|86997|86947|35
1629819860000|2021-08-24 15:44:20|86997.2|86947.2|86993.9|86943.9|86998.1|86948.1|86993.8|86943.8|35
1629819870000|2021-08-24 15:44:30|86993.7|86943.7|86978.3|86953.3|86994|86954.2|86976.9|86939.4|41
1629819880000|2021-08-24 15:44:40|86978.5|86953.5|86978.4|86953.4|86978.8|86953.8|86978|86953|23
1629819890000|2021-08-24 15:44:50|86978.5|86953.5|86996|86946|86996.1|86956.8|86978.4|86943.3|34
1629819900000|2021-08-24 15:45:00|86995.9|86945.9|86984.2|86959.2|86995.9|86959.2|86980.9|86943.6|38
1629819910000|2021-08-24 15:45:10|86983.5|86958.5|86981.1|86956.1|86983.7|86958.7|86981.1|86956.1|38
1629819920000|2021-08-24 15:45:20|86981|86956|86980.2|86955.2|86982.2|86957.2|86979.6|86954.6|39
1629819930000|2021-08-24 15:45:30|86979.9|86954.9|86999.1|86949.1|86999.7|86961|86979.8|86947|39
1629819940000|2021-08-24 15:45:40|86998.6|86948.6|86994.7|86944.7|86999|86958.5|86982.1|86943.7|42
1629819950000|2021-08-24 15:45:50|86995|86945|86982.6|86957.6|86995.2|86957.8|86979.5|86941.9|43
1629819960000|2021-08-24 15:46:00|86982.9|86957.9|86982.2|86957.2|86983|86958|86982.1|86957.1|21
1629819970000|2021-08-24 15:46:10|86982.3|86957.3|86979.6|86954.6|86982.3|86957.3|86978.7|86953.7|38
1629819980000|2021-08-24 15:46:20|86980|86955|86975.2|86950.2|86980.3|86955.3|86975|86950|43
1629819990000|2021-08-24 15:46:30|86975.7|86950.7|86989.4|86939.4|86989.6|86951.5|86975.5|86938.4|28
1629820000000|2021-08-24 15:46:40|86988.8|86938.8|86988.5|86938.5|86989.1|86951.9|86975.9|86938.2|23
1629820010000|2021-08-24 15:46:50|86987.8|86937.8|86997.4|86947.4|86997.6|86952.2|86975.8|86937.7|34
1629820020000|2021-08-24 15:47:00|86997.5|86947.5|86983.8|86958.8|86998.1|86960.4|86983.2|86947.1|25
1629820030000|2021-08-24 15:47:10|86984.2|86959.2|86993.1|86943.1|86996.3|86959.2|86976.9|86941.5|37
1629820040000|2021-08-24 15:47:20|86992.8|86942.8|86981.1|86956.1|86992.8|86956.6|86979|86942.5|31
1629820050000|2021-08-24 15:47:30|86980.6|86955.6|86979.9|86954.9|86981.1|86956.1|86978.8|86953.8|27
1629820060000|2021-08-24 15:47:40|86979.8|86954.8|86979.4|86954.4|86980.5|86955.5|86978.8|86953.8|22
1629820070000|2021-08-24 15:47:50|86979.8|86954.8|86979.9|86954.9|86979.9|86954.9|86978.6|86953.6|30
1629820080000|2021-08-24 15:48:00|86979.7|86954.7|86973.5|86948.5|86987.3|86955|86972.5|86936.4|34
1629820090000|2021-08-24 15:48:10|86973.3|86948.3|86985.8|86935.8|86986.4|86950.9|86972.3|86935.5|29
1629820100000|2021-08-24 15:48:20|86985.6|86935.6|86972.5|86947.5|86986.4|86948.5|86972.4|86934.6|29
1629820110000|2021-08-24 15:48:30|86972.8|86947.8|86973.1|86948.1|86973.1|86948.1|86972|86947|23
1629820120000|2021-08-24 15:48:40|86973.2|86948.2|86984.2|86934.2|86985.5|86948.2|86971.6|86934.2|30
1629820130000|2021-08-24 15:48:50|86984.3|86934.3|86984|86934|86984.4|86934.4|86983.4|86933.4|12
1629820140000|2021-08-24 15:49:00|86984.2|86934.2|86971.8|86946.8|86985.5|86948.1|86971.4|86934.2|31
1629820150000|2021-08-24 15:49:10|86972.4|86947.4|86971.7|86946.7|86986.7|86948.4|86971.1|86935.2|28
1629820160000|2021-08-24 15:49:20|86972.1|86947.1|86972.5|86947.5|86973.7|86948.7|86971.8|86946.8|25
1629820170000|2021-08-24 15:49:30|86972.6|86947.6|86979.8|86954.8|86994.5|86958.2|86971.9|86942.6|34
1629820180000|2021-08-24 15:49:40|86980.1|86955.1|86977.9|86952.9|86980.2|86955.2|86976.6|86951.6|26
1629820190000|2021-08-24 15:49:50|86978|86953|86986.6|86961.6|86999.1|86961.6|86977.4|86944|30
1629820200000|2021-08-24 15:50:00|86987.6|86962.6|86986.3|86961.3|86987.6|86962.6|86985.1|86960.1|28
1629820210000|2021-08-24 15:50:10|86986.1|86961.1|86986|86961|86986.8|86961.8|86985.5|86960.5|16
1629820220000|2021-08-24 15:50:20|86985.4|86960.4|86986.3|86961.3|86986.5|86961.5|86984.7|86959.7|16
1629820230000|2021-08-24 15:50:30|86986.1|86961.1|86988.5|86963.5|87002.1|86963.5|86982.6|86949.4|32
1629820240000|2021-08-24 15:50:40|86989.5|86964.5|86986.1|86961.1|86989.5|86964.5|86985.3|86960.3|33
1629820250000|2021-08-24 15:50:50|86987.3|86962.3|86983.6|86958.6|86998.6|86962.5|86982.3|86947.7|42
1629820260000|2021-08-24 15:51:00|86983|86958|86982.8|86957.8|86985.6|86960.6|86982.5|86957.5|24
1629820270000|2021-08-24 15:51:10|86983.1|86958.1|86983.3|86958.3|86984.7|86959.7|86979.9|86954.9|32
1629820280000|2021-08-24 15:51:20|86983.8|86958.8|86982.4|86957.4|86983.8|86958.8|86982.2|86957.2|27
1629820290000|2021-08-24 15:51:30|86982.7|86957.7|86991.8|86941.8|86993.2|86957.7|86979.3|86940.9|25
1629820300000|2021-08-24 15:51:40|86991.9|86941.9|86992.1|86942.1|86992.4|86942.4|86990.7|86940.7|29
1629820310000|2021-08-24 15:51:50|86992.3|86942.3|86992.5|86942.5|86992.8|86942.8|86992.1|86942.1|19
1629820320000|2021-08-24 15:52:00|86992.6|86942.6|86991.6|86941.6|86993.1|86943.1|86991.6|86941.6|21
1629820330000|2021-08-24 15:52:10|86993.1|86943.1|86984.2|86959.2|86993.1|86963|86983.3|86943.1|48
1629820340000|2021-08-24 15:52:20|86984.8|86959.8|86987.7|86962.7|87000.1|86967.2|86984.8|86950.1|44
1629820350000|2021-08-24 15:52:30|86988.6|86963.6|87000|86950|87002|86966.9|86986.9|86949.2|37
1629820360000|2021-08-24 15:52:40|86987.2|86962.2|86987.7|86962.7|86989.1|86964.1|86987|86962|27
1629820370000|2021-08-24 15:52:50|86987.5|86962.5|87001.9|86951.9|87003.3|86966.4|86987.5|86951.4|39
1629820380000|2021-08-24 15:53:00|87002.3|86952.3|87001.9|86951.9|87003.2|86953.2|87001.9|86951.9|34
1629820390000|2021-08-24 15:53:10|87002.6|86952.6|86988.3|86963.3|87003.5|86964.5|86987.5|86952.3|30
1629820400000|2021-08-24 15:53:20|86989.7|86964.7|86991.5|86966.5|86993.1|86968.1|86988.8|86963.8|34
1629820410000|2021-08-24 15:53:30|86992|86967|87014|86964|87016|86968.1|86991.1|86958.2|52
1629820420000|2021-08-24 15:53:40|87016|86966|87012.5|86962.5|87016|86977.8|87001|86962.5|37
1629820430000|2021-08-24 15:53:50|87013.2|86963.2|87014.9|86964.9|87017.6|86967.6|87012.5|86962.5|51
1629820440000|2021-08-24 15:54:00|87015.3|86965.3|87012.8|86962.8|87015.3|86976.2|87001.2|86961.4|47
1629820450000|2021-08-24 15:54:10|87012.9|86962.9|87011.9|86961.9|87014.3|86964.3|87011.1|86961.1|38
1629820460000|2021-08-24 15:54:20|87012.1|86962.1|87016.4|86966.4|87018.1|86968.1|87011.6|86961.6|47
1629820470000|2021-08-24 15:54:30|87016.7|86966.7|87016.5|86966.5|87017.9|86967.9|87016|86966|37
1629820480000|2021-08-24 15:54:40|87016.7|86966.7|87016.5|86966.5|87017.1|86967.1|87016.3|86966.3|30
1629820490000|2021-08-24 15:54:50|87016.7|86966.7|87016|86966|87017.7|86967.7|87014.4|86964.4|35
1629820500000|2021-08-24 15:55:00|87016.2|86966.2|87014.1|86964.1|87016.2|86966.2|87013.1|86963.1|36
1629820510000|2021-08-24 15:55:10|87014|86964|87013.8|86963.8|87014.3|86964.3|87012.1|86962.1|29
1629820520000|2021-08-24 15:55:20|87014.3|86964.3|87014|86964|87014.3|86964.3|87013.5|86963.5|25
1629820530000|2021-08-24 15:55:30|87014.1|86964.1|87016.5|86966.5|87017.9|86967.9|87013.9|86963.9|40
1629820540000|2021-08-24 15:55:40|87016.6|86966.6|87024.9|86974.9|87025.8|86975.8|87016.3|86966.3|56
1629820550000|2021-08-24 15:55:50|87024.8|86974.8|87027.3|86977.3|87027.8|86977.8|87024.6|86974.6|38
1629820560000|2021-08-24 15:56:00|87027.8|86977.8|87027.7|86977.7|87028.9|86978.9|87026.4|86976.4|47
1629820570000|2021-08-24 15:56:10|87027.4|86977.4|87022.8|86972.8|87028.2|86978.2|87022.4|86972.4|39
1629820580000|2021-08-24 15:56:20|87022.2|86972.2|87023.9|86973.9|87024|86974|87021.6|86971.6|31
1629820590000|2021-08-24 15:56:30|87024.2|86974.2|87024.6|86974.6|87024.9|86974.9|87023.8|86973.8|29
1629820600000|2021-08-24 15:56:40|87024.5|86974.5|87020.4|86970.4|87025.4|86975.4|87019.8|86969.8|21
1629820610000|2021-08-24 15:56:50|87021.1|86971.1|87022.8|86972.8|87025|86975|87021.1|86971.1|32
1629820620000|2021-08-24 15:57:00|87022.9|86972.9|87028.2|86978.2|87030.1|86980.1|87022.6|86972.6|32
1629820630000|2021-08-24 15:57:10|87029.1|86979.1|87026.1|86976.1|87029.7|86979.7|87026.1|86976.1|34
1629820640000|2021-08-24 15:57:20|87026.4|86976.4|87027.1|86977.1|87027.8|86977.8|87026.4|86976.4|27
1629820650000|2021-08-24 15:57:30|87026.9|86976.9|87030.3|86980.3|87030.3|86980.3|87026.9|86976.9|31
1629820660000|2021-08-24 15:57:40|87030.2|86980.2|87016.8|86966.8|87030.7|86980.7|87016.1|86966.1|38
1629820670000|2021-08-24 15:57:50|87016.4|86966.4|87014.4|86964.4|87017.9|86967.9|87014.2|86964.2|41
1629820680000|2021-08-24 15:58:00|87014.3|86964.3|87018.6|86968.6|87019.5|86969.5|87014.3|86964.3|43
1629820690000|2021-08-24 15:58:10|87018.2|86968.2|87023.6|86973.6|87023.6|86973.6|87017.9|86967.9|30
1629820700000|2021-08-24 15:58:20|87024|86974|87019.7|86969.7|87025.2|86975.2|87017.6|86967.6|52
1629820710000|2021-08-24 15:58:30|87020.6|86970.6|87018.7|86968.7|87021.1|86971.1|87017.7|86967.7|35
1629820720000|2021-08-24 15:58:40|87018.4|86968.4|87009.2|86959.2|87018.8|86968.8|87009.1|86959.1|46
1629820730000|2021-08-24 15:58:50|87009|86959|87007.7|86957.7|87010.2|86960.2|87007.5|86957.5|32
1629820740000|2021-08-24 15:59:00|87006.4|86956.4|87005.4|86955.4|87006.4|86956.4|87002.5|86952.5|31
1629820750000|2021-08-24 15:59:10|87005.6|86955.6|87003.4|86953.4|87005.6|86955.6|87003.4|86953.4|31
1629820760000|2021-08-24 15:59:20|87003.2|86953.2|87001|86951|87004.2|86954.2|87000.9|86950.9|39
1629820770000|2021-08-24 15:59:30|87001.4|86951.4|86998.3|86948.3|87002|86952|86998|86948|36
1629820780000|2021-08-24 15:59:40|86998.8|86948.8|86996|86946|86998.8|86948.8|86995.4|86945.4|48
1629820790000|2021-08-24 15:59:50|86996.3|86946.3|86999.5|86949.5|87000.7|86950.7|86995.3|86945.3|36
1629820800000|2021-08-24 16:00:00|87000.8|86950.8|87003.6|86953.6|87005.6|86955.6|86998.7|86948.7|47
1629820810000|2021-08-24 16:00:10|87002.3|86952.3|87005.3|86955.3|87005.6|86955.6|87002.3|86952.3|31
1629820820000|2021-08-24 16:00:20|87005.7|86955.7|87016.5|86966.5|87016.5|86966.5|87005.7|86955.7|52
1629820830000|2021-08-24 16:00:30|87016.7|86966.7|87017.3|86967.3|87023.1|86973.1|87016.4|86966.4|48
1629820840000|2021-08-24 16:00:40|87017.4|86967.4|87017.3|86967.3|87017.4|86967.4|87016.1|86966.1|30
1629820850000|2021-08-24 16:00:50|87016.9|86966.9|87016.4|86966.4|87017.3|86967.3|87015.7|86965.7|29
1629820860000|2021-08-24 16:01:00|87015.3|86965.3|87013.8|86963.8|87015.8|86965.8|87012|86962|56
1629820870000|2021-08-24 16:01:10|87013.4|86963.4|87011.2|86961.2|87014.6|86964.6|87010.4|86960.4|45
1629820880000|2021-08-24 16:01:20|87012.4|86962.4|87010.5|86960.5|87012.6|86962.6|87010.4|86960.4|40
1629820890000|2021-08-24 16:01:30|87011.9|86961.9|87009.3|86959.3|87012.4|86962.4|87007.7|86957.7|45
1629820900000|2021-08-24 16:01:40|87009.6|86959.6|87012.2|86962.2|87012.5|86962.5|87009.3|86959.3|32
1629820910000|2021-08-24 16:01:50|87011.9|86961.9|87011.3|86961.3|87012.3|86962.3|87010.6|86960.6|35
1629820920000|2021-08-24 16:02:00|87011.4|86961.4|87011.7|86961.7|87013.5|86963.5|87010.3|86960.3|52
1629820930000|2021-08-24 16:02:10|87011.8|86961.8|87012|86962|87012.2|86962.2|87009.8|86959.8|43
1629820940000|2021-08-24 16:02:20|87011.8|86961.8|87012.8|86962.8|87013|86963|87011.5|86961.5|26
1629820950000|2021-08-24 16:02:30|87011.8|86961.8|87014.4|86964.4|87016|86966|87007.4|86957.4|45
1629820960000|2021-08-24 16:02:40|87014.6|86964.6|87021.8|86971.8|87021.8|86971.8|87014.6|86964.6|41
1629820970000|2021-08-24 16:02:50|87020.8|86970.8|87025.5|86975.5|87027.5|86977.5|87020.8|86970.8|32
1629820980000|2021-08-24 16:03:00|87025.6|86975.6|87022.8|86972.8|87026|86976|87019.6|86969.6|48
1629820990000|2021-08-24 16:03:10|87023.3|86973.3|87022.8|86972.8|87025.1|86975.1|87022.7|86972.7|42
1629821000000|2021-08-24 16:03:20|87022.3|86972.3|87020.1|86970.1|87022.3|86972.3|87018.1|86968.1|45
1629821010000|2021-08-24 16:03:30|87019.8|86969.8|87019.5|86969.5|87020.6|86970.6|87019|86969|34
1629821020000|2021-08-24 16:03:40|87019.6|86969.6|87020|86970|87020.4|86970.4|87019.5|86969.5|25
1629821030000|2021-08-24 16:03:50|87020.1|86970.1|87017|86967|87020.7|86970.7|87015.9|86965.9|44
1629821040000|2021-08-24 16:04:00|87016.7|86966.7|87017.5|86967.5|87017.5|86967.5|87015.4|86965.4|33
1629821050000|2021-08-24 16:04:10|87017.4|86967.4|87018.4|86968.4|87019.2|86969.2|87015.3|86965.3|44
1629821060000|2021-08-24 16:04:20|87018.3|86968.3|87017.9|86967.9|87020|86970|87017.4|86967.4|34
1629821070000|2021-08-24 16:04:30|87018.2|86968.2|87017.6|86967.6|87018.6|86968.6|87017.6|86967.6|22
1629821080000|2021-08-24 16:04:40|87017.7|86967.7|87019.9|86969.9|87020.2|86970.2|87017.6|86967.6|20
1629821090000|2021-08-24 16:04:50|87019.5|86969.5|87022|86972|87022|86972|87019.2|86969.2|32
1629821100000|2021-08-24 16:05:00|87021.9|86971.9|87021.7|86971.7|87023|86973|87020.8|86970.8|40
1629821110000|2021-08-24 16:05:10|87021.6|86971.6|87022|86972|87022.6|86972.6|87021.4|86971.4|20
1629821120000|2021-08-24 16:05:20|87021.8|86971.8|87029.1|86979.1|87029.3|86979.3|87021.8|86971.8|38
1629821130000|2021-08-24 16:05:30|87029.5|86979.5|87031.2|86981.2|87032|86982|87028.1|86978.1|53
1629821140000|2021-08-24 16:05:40|87031|86981|87030.4|86980.4|87031.1|86981.1|87028.2|86978.2|55
1629821150000|2021-08-24 16:05:50|87030.1|86980.1|87028.8|86978.8|87031.3|86981.3|87026|86976|59
1629821160000|2021-08-24 16:06:00|87028.6|86978.6|87027.3|86977.3|87030.3|86980.3|87026.9|86976.9|51
1629821170000|2021-08-24 16:06:10|87029.1|86979.1|87032.5|86982.5|87033.9|86983.9|87027.9|86977.9|42
1629821180000|2021-08-24 16:06:20|87032.2|86982.2|87032.3|86982.3|87033|86983|87031.3|86981.3|31
1629821190000|2021-08-24 16:06:30|87032.6|86982.6|87027.7|86977.7|87032.7|86982.7|87027.2|86977.2|46
1629821200000|2021-08-24 16:06:40|87027.6|86977.6|87026.3|86976.3|87027.6|86977.6|87026|86976|16
1629821210000|2021-08-24 16:06:50|87026.4|86976.4|87028|86978|87030.1|86980.1|87026.4|86976.4|39
1629821220000|2021-08-24 16:07:00|87027.9|86977.9|87027.3|86977.3|87029|86979|87027|86977|32
1629821230000|2021-08-24 16:07:10|87028.2|86978.2|87028.6|86978.6|87028.9|86978.9|87028|86978|27
1629821240000|2021-08-24 16:07:20|87028.2|86978.2|87029|86979|87029.1|86979.1|87028|86978|23
1629821250000|2021-08-24 16:07:30|87028.6|86978.6|87027.3|86977.3|87028.8|86978.8|87027.3|86977.3|19
1629821260000|2021-08-24 16:07:40|87028.2|86978.2|87027|86977|87028.2|86978.2|87027|86977|17
1629821270000|2021-08-24 16:07:50|87027.2|86977.2|87029.9|86979.9|87032.3|86982.3|87027.2|86977.2|42
1629821280000|2021-08-24 16:08:00|87029.8|86979.8|87025|86975|87030.3|86980.3|87024.6|86974.6|49
1629821290000|2021-08-24 16:08:10|87024.9|86974.9|87022.7|86972.7|87025.2|86975.2|87021.5|86971.5|33
1629821300000|2021-08-24 16:08:20|87022.8|86972.8|87023.3|86973.3|87023.6|86973.6|87022.8|86972.8|23
1629821310000|2021-08-24 16:08:30|87023.2|86973.2|87020.3|86970.3|87024.7|86974.7|87020.2|86970.2|30
1629821320000|2021-08-24 16:08:40|87019.9|86969.9|87018.1|86968.1|87020.3|86970.3|87018.1|86968.1|29
1629821330000|2021-08-24 16:08:50|87017.8|86967.8|87016.2|86966.2|87018|86968|87013.9|86963.9|39
1629821340000|2021-08-24 16:09:00|87015.7|86965.7|87017.9|86967.9|87018|86968|87015.6|86965.6|37
1629821350000|2021-08-24 16:09:10|87018|86968|87022.2|86972.2|87022.7|86972.7|87018|86968|44
1629821360000|2021-08-24 16:09:20|87021.6|86971.6|87022|86972|87022.4|86972.4|87021.3|86971.3|28
1629821370000|2021-08-24 16:09:30|87022.1|86972.1|87021.9|86971.9|87022.6|86972.6|87021.7|86971.7|24
1629821380000|2021-08-24 16:09:40|87021.6|86971.6|87021|86971|87023.1|86973.1|87021|86971|27
1629821390000|2021-08-24 16:09:50|87021.8|86971.8|87020.5|86970.5|87021.8|86971.8|87018.2|86968.2|40
1629821400000|2021-08-24 16:10:00|87020.2|86970.2|87017.5|86967.5|87020.5|86970.5|87016.8|86966.8|26
1629821410000|2021-08-24 16:10:10|87017.7|86967.7|87026.2|86976.2|87026.7|86976.7|87017.7|86967.7|37
1629821420000|2021-08-24 16:10:20|87025.8|86975.8|87025.2|86975.2|87026|86976|87024.8|86974.8|25
1629821430000|2021-08-24 16:10:30|87025.4|86975.4|87023.5|86973.5|87025.4|86975.4|87023.1|86973.1|17
1629821440000|2021-08-24 16:10:40|87023.9|86973.9|87023.1|86973.1|87023.9|86973.9|87022.8|86972.8|29
1629821450000|2021-08-24 16:10:50|87023.2|86973.2|87023.4|86973.4|87023.6|86973.6|87022.1|86972.1|18
1629821460000|2021-08-24 16:11:00|87023.5|86973.5|87025|86975|87025.5|86975.5|87023.5|86973.5|33
1629821470000|2021-08-24 16:11:10|87025.7|86975.7|87025.7|86975.7|87026.2|86976.2|87025.5|86975.5|26
1629821480000|2021-08-24 16:11:20|87025.8|86975.8|87023.2|86973.2|87027.1|86977.1|87020.4|86970.4|48
1629821490000|2021-08-24 16:11:30|87023.4|86973.4|87024.4|86974.4|87024.5|86974.5|87022.8|86972.8|28
1629821500000|2021-08-24 16:11:40|87024.3|86974.3|87026.7|86976.7|87026.7|86976.7|87024.3|86974.3|33
1629821510000|2021-08-24 16:11:50|87026.8|86976.8|87024.8|86974.8|87026.8|86976.8|87024.7|86974.7|25
1629821520000|2021-08-24 16:12:00|87024.9|86974.9|87022.7|86972.7|87025.7|86975.7|87021.4|86971.4|32
1629821530000|2021-08-24 16:12:10|87022|86972|87023.1|86973.1|87023.6|86973.6|87021.8|86971.8|41
1629821540000|2021-08-24 16:12:20|87023|86973|87023.6|86973.6|87024.2|86974.2|87022.7|86972.7|31
1629821550000|2021-08-24 16:12:30|87023.4|86973.4|87024.5|86974.5|87025.6|86975.6|87023|86973|27
1629821560000|2021-08-24 16:12:40|87024.4|86974.4|87024.7|86974.7|87028|86978|87024.4|86974.4|37
1629821570000|2021-08-24 16:12:50|87025|86975|87026.3|86976.3|87026.6|86976.6|87024.6|86974.6|23
1629821580000|2021-08-24 16:13:00|87027|86977|87026.8|86976.8|87027.5|86977.5|87026.2|86976.2|32
1629821590000|2021-08-24 16:13:10|87026.6|86976.6|87023.6|86973.6|87026.8|86976.8|87023.1|86973.1|38
1629821600000|2021-08-24 16:13:20|87023.8|86973.8|87025.5|86975.5|87026.6|86976.6|87023.5|86973.5|39
1629821610000|2021-08-24 16:13:30|87025.2|86975.2|87025.9|86975.9|87026.8|86976.8|87025.2|86975.2|27
1629821620000|2021-08-24 16:13:40|87026|86976|87025|86975|87026.7|86976.7|87024.8|86974.8|37
1629821630000|2021-08-24 16:13:50|87024.9|86974.9|87031|86981|87031.5|86981.5|87024.6|86974.6|38
1629821640000|2021-08-24 16:14:00|87030.6|86980.6|87029.7|86979.7|87030.8|86980.8|87028.4|86978.4|33
1629821650000|2021-08-24 16:14:10|87029.5|86979.5|87026.2|86976.2|87030.6|86988|87010.8|86973.1|49
1629821660000|2021-08-24 16:14:20|87026.4|86976.4|87024.2|86974.2|87027.3|86977.3|87024.1|86974.1|32
1629821670000|2021-08-24 16:14:30|87024.3|86974.3|87024.5|86974.5|87024.8|86988.2|87011.5|86974.1|26
1629821680000|2021-08-24 16:14:40|87024.3|86974.3|87024.8|86974.8|87025.9|86975.9|87024.2|86974.2|25
1629821690000|2021-08-24 16:14:50|87024.7|86974.7|87025.2|86975.2|87025.2|86975.2|87024.6|86974.6|23
1629821700000|2021-08-24 16:15:00|87025.3|86975.3|87018.6|86968.6|87025.3|86975.3|87014.4|86964.4|49
1629821710000|2021-08-24 16:15:10|87018.5|86968.5|87018.3|86968.3|87019|86969|87017.3|86967.3|36
1629821720000|2021-08-24 16:15:20|87018.1|86968.1|87017.9|86967.9|87018.6|86968.6|87017.9|86967.9|21
1629821730000|2021-08-24 16:15:30|87018.3|86968.3|87018.9|86968.9|87018.9|86968.9|87017.9|86967.9|24
1629821740000|2021-08-24 16:15:40|87018.4|86968.4|87018.7|86968.7|87019.4|86969.4|87017.2|86967.2|37
1629821750000|2021-08-24 16:15:50|87019.3|86969.3|87018.8|86968.8|87020.2|86970.2|87018.8|86968.8|29
1629821760000|2021-08-24 16:16:00|87018.9|86968.9|87018.9|86968.9|87019.9|86969.9|87018.4|86968.4|36
1629821770000|2021-08-24 16:16:10|87018.7|86968.7|87021.8|86971.8|87022.1|86972.1|87018.3|86968.3|30
1629821780000|2021-08-24 16:16:20|87021.5|86971.5|87021.4|86971.4|87022.9|86972.9|87019.2|86969.2|46
1629821790000|2021-08-24 16:16:30|87020.8|86970.8|87021.8|86971.8|87022.7|86972.7|87020.8|86970.8|29
1629821800000|2021-08-24 16:16:40|87021.9|86971.9|87020.9|86970.9|87021.9|86971.9|87020.9|86970.9|21
1629821810000|2021-08-24 16:16:50|87021|86971|87019.4|86969.4|87022.6|86972.6|87019.4|86969.4|22
1629821820000|2021-08-24 16:17:00|87018.6|86968.6|87022.5|86972.5|87022.5|86972.5|87018.6|86968.6|37
1629821830000|2021-08-24 16:17:10|87022.2|86972.2|87023.3|86973.3|87023.7|86973.7|87022|86972|41
1629821840000|2021-08-24 16:17:20|87023.2|86973.2|87022.8|86972.8|87023.3|86973.3|87022.4|86972.4|26
1629821850000|2021-08-24 16:17:30|87022.9|86972.9|87022.3|86972.3|87023.2|86973.2|87021|86971|28
1629821860000|2021-08-24 16:17:40|87022.2|86972.2|87022.2|86972.2|87022.7|86972.7|87021.4|86971.4|29
1629821870000|2021-08-24 16:17:50|87022.4|86972.4|87021.8|86971.8|87022.9|86972.9|87021.7|86971.7|21
1629821880000|2021-08-24 16:18:00|87021.9|86971.9|87022.1|86972.1|87022.6|86972.6|87021.6|86971.6|22
1629821890000|2021-08-24 16:18:10|87022.3|86972.3|87024.3|86974.3|87024.9|86974.9|87021.4|86971.4|29
1629821900000|2021-08-24 16:18:20|87023.6|86973.6|87024|86974|87024.7|86974.7|87021.9|86971.9|40
1629821910000|2021-08-24 16:18:30|87024.1|86974.1|87022.3|86972.3|87024.1|86974.1|87021.8|86971.8|28
1629821920000|2021-08-24 16:18:40|87022.4|86972.4|87021.3|86971.3|87022.4|86972.4|87021.3|86971.3|20
1629821930000|2021-08-24 16:18:50|87021.2|86971.2|87021|86971|87021.6|86971.6|87020.3|86970.3|26
1629821940000|2021-08-24 16:19:00|87021.1|86971.1|87021.6|86971.6|87021.6|86971.6|87020.9|86970.9|14
1629821950000|2021-08-24 16:19:10|87022|86972|87022.8|86972.8|87023.6|86973.6|87021.9|86971.9|14
1629821960000|2021-08-24 16:19:20|87023.2|86973.2|87022.7|86972.7|87025.7|86975.7|87022.2|86972.2|38
1629821970000|2021-08-24 16:19:30|87023.4|86973.4|87024.1|86974.1|87024.9|86974.9|87023.4|86973.4|20
1629821980000|2021-08-24 16:19:40|87024.2|86974.2|87023.4|86973.4|87024.2|86974.2|87023.1|86973.1|29
1629821990000|2021-08-24 16:19:50|87023.5|86973.5|87023.5|86973.5|87023.7|86973.7|87023.2|86973.2|15
1629822000000|2021-08-24 16:20:00|87023.6|86973.6|87023.2|86973.2|87023.6|86973.6|87023.1|86973.1|23
1629822010000|2021-08-24 16:20:10|87023|86973|87023.2|86973.2|87024.2|86974.2|87022.6|86972.6|26
1629822020000|2021-08-24 16:20:20|87023.3|86973.3|87023.4|86973.4|87023.7|86973.7|87021.7|86971.7|26
1629822030000|2021-08-24 16:20:30|87023.7|86973.7|87022.9|86972.9|87023.7|86973.7|87022.5|86972.5|30
1629822040000|2021-08-24 16:20:40|87023.2|86973.2|87023.7|86973.7|87023.8|86973.8|87022.9|86972.9|27
1629822050000|2021-08-24 16:20:50|87024.1|86974.1|87025.6|86975.6|87026.1|86976.1|87024.1|86974.1|28
1629822060000|2021-08-24 16:21:00|87025.7|86975.7|87028.2|86978.2|87028.9|86978.9|87024.9|86974.9|34
1629822070000|2021-08-24 16:21:10|87028.7|86978.7|87028.3|86978.3|87032.3|86982.3|87027.5|86977.5|43
1629822080000|2021-08-24 16:21:20|87028.6|86978.6|87029.2|86979.2|87029.5|86979.5|87028.6|86978.6|18
1629822090000|2021-08-24 16:21:30|87028.4|86978.4|87030.6|86980.6|87030.7|86980.7|87028.4|86978.4|24
1629822100000|2021-08-24 16:21:40|87030.4|86980.4|87029.3|86979.3|87032.6|86992.9|87017.9|86978.6|45
1629822110000|2021-08-24 16:21:50|87029.4|86979.4|87029.1|86979.1|87030|86992.4|87015.7|86978.2|32
1629822120000|2021-08-24 16:22:00|87029.3|86979.3|87031.3|86981.3|87031.5|86981.5|87026.1|86976.1|47
1629822130000|2021-08-24 16:22:10|87030.6|86980.6|87030.3|86980.3|87031.1|86981.1|87030.1|86980.1|30
1629822140000|2021-08-24 16:22:20|87030.4|86980.4|87030.5|86980.5|87031.1|86981.1|87030.3|86980.3|20
1629822150000|2021-08-24 16:22:30|87030.4|86980.4|87024.1|86974.1|87031.2|86981.2|87023.8|86973.8|41
1629822160000|2021-08-24 16:22:40|87024.4|86974.4|87026.3|86976.3|87027.3|86977.3|87022.9|86972.9|32
1629822170000|2021-08-24 16:22:50|87026|86976|87026.9|86976.9|87026.9|86976.9|87025.5|86975.5|30
1629822180000|2021-08-24 16:23:00|87024.7|86974.7|87027.7|86977.7|87029.8|86979.8|87024.7|86974.7|33
1629822190000|2021-08-24 16:23:10|87027.5|86977.5|87028.8|86978.8|87030.9|86993.1|87016|86975.6|24
1629822200000|2021-08-24 16:23:20|87029.8|86979.8|87030.8|86980.8|87031.1|86981.1|87027.8|86977.8|23
1629822210000|2021-08-24 16:23:30|87031|86981|87031.3|86981.3|87031.7|86981.7|87030.6|86980.6|33
1629822220000|2021-08-24 16:23:40|87031|86981|87030.8|86980.8|87031.3|86981.3|87030.1|86980.1|24
1629822230000|2021-08-24 16:23:50|87030.9|86980.9|87030.3|86980.3|87032.1|86982.1|87030.2|86980.2|25
1629822240000|2021-08-24 16:24:00|87030.4|86980.4|87030.1|86980.1|87030.9|86980.9|87029.6|86979.6|27
1629822250000|2021-08-24 16:24:10|87030.3|86980.3|87031.3|86981.3|87033.1|86983.1|87029.5|86979.5|34
1629822260000|2021-08-24 16:24:20|87030.4|86980.4|87026|86976|87030.4|86980.4|87024.1|86974.1|43
1629822270000|2021-08-24 16:24:30|87026.1|86976.1|87026.9|86976.9|87028.1|86978.1|87025|86975|42
1629822280000|2021-08-24 16:24:40|87026.8|86976.8|87025.8|86975.8|87026.9|86976.9|87025.5|86975.5|32
1629822290000|2021-08-24 16:24:50|87026.1|86976.1|87023.8|86973.8|87026.4|86976.4|87023.6|86973.6|26
1629822300000|2021-08-24 16:25:00|87024.4|86974.4|87026.7|86976.7|87028.9|86978.9|87024.1|86974.1|49
1629822310000|2021-08-24 16:25:10|87026.8|86976.8|87025.4|86975.4|87026.8|86976.8|87023.5|86973.5|42
1629822320000|2021-08-24 16:25:20|87025.6|86975.6|87024.6|86974.6|87025.9|86975.9|87024.2|86974.2|40
1629822330000|2021-08-24 16:25:30|87024.9|86974.9|87024.7|86974.7|87025.3|86975.3|87024.2|86974.2|35
1629822340000|2021-08-24 16:25:40|87024.5|86974.5|87011.2|86986.2|87024.6|86986.5|87009.7|86974.2|16
1629822350000|2021-08-24 16:25:50|87011|86986|87024.5|86974.5|87025|86987.5|87010.8|86973.6|14
1629822360000|2021-08-24 16:26:00|87025.9|86975.9|87024.8|86974.8|87025.9|86975.9|87023|86973|45
1629822370000|2021-08-24 16:26:10|87024.9|86974.9|87025.5|86975.5|87025.9|86975.9|87024.7|86974.7|33
1629822380000|2021-08-24 16:26:20|87025.4|86975.4|87024.3|86974.3|87026.2|86976.2|87023.9|86973.9|35
1629822390000|2021-08-24 16:26:30|87024.2|86974.2|87024.7|86974.7|87026.2|86976.2|87023.8|86973.8|38
1629822400000|2021-08-24 16:26:40|87025|86975|87024.2|86974.2|87025.4|86975.4|87023.6|86973.6|44
1629822410000|2021-08-24 16:26:50|87024.4|86974.4|87022.2|86972.2|87024.9|86974.9|87022.2|86972.2|33
1629822420000|2021-08-24 16:27:00|87022.5|86972.5|87021.8|86971.8|87022.9|86972.9|87021|86971|31
1629822430000|2021-08-24 16:27:10|87021.7|86971.7|87021.7|86971.7|87022|86972|87021.1|86971.1|18
1629822440000|2021-08-24 16:27:20|87021.6|86971.6|87022.7|86972.7|87023.1|86973.1|87020.8|86970.8|42
1629822450000|2021-08-24 16:27:30|87022.1|86972.1|87024.2|86974.2|87024.2|86974.2|87021|86971|41
1629822460000|2021-08-24 16:27:40|87023.8|86973.8|87024|86974|87025.6|86975.6|87023.1|86973.1|39
1629822470000|2021-08-24 16:27:50|87024.5|86974.5|87023.5|86973.5|87024.8|86974.8|87023.5|86973.5|24
1629822480000|2021-08-24 16:28:00|87023.6|86973.6|87024.8|86974.8|87025|86975|87023.6|86973.6|30
1629822490000|2021-08-24 16:28:10|87024.9|86974.9|87025.2|86975.2|87026.4|86976.4|87024.9|86974.9|16
1629822500000|2021-08-24 16:28:20|87025.3|86975.3|87025.1|86975.1|87027|86977|87025.1|86975.1|14
1629822510000|2021-08-24 16:28:30|87026.3|86976.3|87026.5|86976.5|87027.3|86987.7|87011.7|86974.8|40
1629822520000|2021-08-24 16:28:40|87026.6|86976.6|87025.4|86975.4|87026.7|86976.7|87025.4|86975.4|23
1629822530000|2021-08-24 16:28:50|87025.5|86975.5|87027.3|86977.3|87027.9|86977.9|87025.5|86975.5|22
1629822540000|2021-08-24 16:29:00|87027.2|86977.2|87027.7|86977.7|87028.7|86978.7|87026.9|86976.9|16
1629822550000|2021-08-24 16:29:10|87027.2|86977.2|87027.9|86977.9|87028.7|86978.7|87027.2|86977.2|18
1629822560000|2021-08-24 16:29:20|87028.1|86978.1|87025.7|86975.7|87028.1|86978.1|87025.7|86975.7|16
1629822570000|2021-08-24 16:29:30|87026.5|86976.5|87027|86977|87027.8|86977.8|87026.5|86976.5|17
1629822580000|2021-08-24 16:29:40|87026.8|86976.8|87027.5|86977.5|87027.9|86977.9|87026.8|86976.8|13
1629822590000|2021-08-24 16:29:50|87027.7|86977.7|87013.9|86988.9|87028.3|86989.2|87013.9|86976.9|14
1629822600000|2021-08-24 16:30:00|87014.1|86989.1|87025.5|86975.5|87027.1|86989.1|87012.7|86974.8|34
1629822610000|2021-08-24 16:30:10|87026.5|86976.5|87029.8|86979.8|87029.8|86979.8|87026|86976|36
1629822620000|2021-08-24 16:30:20|87029.6|86979.6|87028.8|86978.8|87029.6|86979.6|87028.2|86978.2|33
1629822630000|2021-08-24 16:30:30|87029.1|86979.1|87028.4|86978.4|87029.1|86979.1|87027.7|86977.7|11
1629822640000|2021-08-24 16:30:40|87028.1|86978.1|87027.5|86977.5|87028.8|86978.8|87026.3|86976.3|28
1629822650000|2021-08-24 16:30:50|87027.6|86977.6|87027.7|86977.7|87028.1|86978.1|87027.4|86977.4|18
1629822660000|2021-08-24 16:31:00|87028|86978|87027.1|86977.1|87028.3|86978.3|87027|86977|25
1629822670000|2021-08-24 16:31:10|87027.2|86977.2|87027.7|86977.7|87028.2|86978.2|87025.9|86975.9|16
1629822680000|2021-08-24 16:31:20|87027.1|86977.1|87027.2|86977.2|87028.2|86978.2|87026.7|86976.7|28
1629822690000|2021-08-24 16:31:30|87027.6|86977.6|87027.6|86977.6|87027.8|86977.8|87026.6|86976.6|25
1629822700000|2021-08-24 16:31:40|87027.5|86977.5|87027.2|86977.2|87027.9|86977.9|87027.1|86977.1|31
1629822710000|2021-08-24 16:31:50|87027.1|86977.1|87026.8|86976.8|87027.5|86977.5|87026.7|86976.7|22
1629822720000|2021-08-24 16:32:00|87027.2|86977.2|87015.9|86990.9|87029.3|86991.6|87015.8|86977.1|35
1629822730000|2021-08-24 16:32:10|87016.1|86991.1|87030|86980|87030.2|86991.9|87014.9|86978.8|38
1629822740000|2021-08-24 16:32:20|87030.1|86980.1|87029.1|86979.1|87030.6|86992.5|87015.6|86978.4|32
1629822750000|2021-08-24 16:32:30|87030.3|86980.3|87028.6|86978.6|87030.3|86980.3|87028.2|86978.2|25
1629822760000|2021-08-24 16:32:40|87028.5|86978.5|87028.5|86978.5|87029|86979|87028|86978|19
1629822770000|2021-08-24 16:32:50|87028.6|86978.6|87029.5|86979.5|87029.6|86979.6|87027|86977|22
1629822780000|2021-08-24 16:33:00|87029.4|86979.4|87016.4|86991.4|87029.4|86992.2|87015.6|86979.1|28
1629822790000|2021-08-24 16:33:10|87016.6|86991.6|87015.3|86990.3|87018|86993|87015.3|86990.3|27
1629822800000|2021-08-24 16:33:20|87015.1|86990.1|87030.1|86980.1|87030.6|86992.4|87015|86978.8|32
1629822810000|2021-08-24 16:33:30|87030.4|86980.4|87029.4|86979.4|87031.3|86981.3|87029.2|86979.2|21
1629822820000|2021-08-24 16:33:40|87029.3|86979.3|87029|86979|87030.1|86980.1|87029|86979|22
1629822830000|2021-08-24 16:33:50|87028.9|86978.9|87028.2|86978.2|87029.9|86979.9|87028.2|86978.2|26
1629822840000|2021-08-24 16:34:00|87028.3|86978.3|87025.7|86975.7|87029.2|86979.2|87023.5|86973.5|40
1629822850000|2021-08-24 16:34:10|87025.4|86975.4|87027.9|86977.9|87028.8|86978.8|87025|86975|31
1629822860000|2021-08-24 16:34:20|87029.7|86979.7|87028.2|86978.2|87029.7|86979.7|87027.9|86977.9|31
1629822870000|2021-08-24 16:34:30|87028.1|86978.1|87022|86972|87028.6|86978.6|87022|86972|32
1629822880000|2021-08-24 16:34:40|87022.4|86972.4|87020.3|86970.3|87023.5|86973.5|87020.3|86970.3|36
1629822890000|2021-08-24 16:34:50|87021.1|86971.1|87021.5|86971.5|87022.2|86972.2|87020.7|86970.7|32
1629822900000|2021-08-24 16:35:00|87021.6|86971.6|87021|86971|87022.4|86972.4|87020.9|86970.9|21
1629822910000|2021-08-24 16:35:10|87020.9|86970.9|87021.7|86971.7|87021.7|86971.7|87020.7|86970.7|20
1629822920000|2021-08-24 16:35:20|87008.6|86983.6|87007.9|86982.9|87009.3|86984.3|87007.8|86982.8|16
1629822930000|2021-08-24 16:35:30|87007.6|86982.6|87010.2|86985.2|87010.2|86985.2|87007.2|86982.2|21
1629822940000|2021-08-24 16:35:40|87010.7|86985.7|87009.1|86984.1|87011|86986|87009.1|86984.1|21
1629822950000|2021-08-24 16:35:50|87009.6|86984.6|87021.7|86971.7|87022.8|86984.8|87009.1|86971.7|25
1629822960000|2021-08-24 16:36:00|87022|86972|87021.7|86971.7|87022|86972|87021.2|86971.2|11
1629822970000|2021-08-24 16:36:10|87021.6|86971.6|87025.3|86975.3|87026.3|86976.3|87021.5|86971.5|30
1629822980000|2021-08-24 16:36:20|87025.4|86975.4|87024.1|86974.1|87025.6|86975.6|87024.1|86974.1|35
1629822990000|2021-08-24 16:36:30|87024.2|86974.2|87025.1|86975.1|87025.2|86975.2|87021.8|86971.8|25
1629823000000|2021-08-24 16:36:40|87025.4|86975.4|87026|86976|87026.6|86976.6|87025.3|86975.3|26
1629823010000|2021-08-24 16:36:50|87025.8|86975.8|87026|86976|87026.7|86976.7|87025|86975|17
1629823020000|2021-08-24 16:37:00|87025.8|86975.8|87025.6|86975.6|87025.8|86975.8|87023.6|86973.6|23
1629823030000|2021-08-24 16:37:10|87025.3|86975.3|87025.1|86975.1|87025.8|86975.8|87023.7|86973.7|24
1629823040000|2021-08-24 16:37:20|87024.9|86974.9|87022.9|86972.9|87025.4|86975.4|87021.3|86971.3|36
1629823050000|2021-08-24 16:37:30|87022.2|86972.2|87023.1|86973.1|87023.1|86973.1|87022|86972|19
1629823060000|2021-08-24 16:37:40|87022.4|86972.4|87021.5|86971.5|87022.5|86972.5|87020.3|86970.3|26
1629823070000|2021-08-24 16:37:50|87021.3|86971.3|87022.9|86972.9|87023.1|86973.1|87021.3|86971.3|21
1629823080000|2021-08-24 16:38:00|87023|86973|87022.6|86972.6|87023.3|86973.3|87022.2|86972.2|28
1629823090000|2021-08-24 16:38:10|87022.7|86972.7|87011.4|86986.4|87022.7|86987.5|87011|86972.7|24
1629823100000|2021-08-24 16:38:20|87011.3|86986.3|87011.5|86986.5|87011.8|86986.8|87009.8|86984.8|18
1629823110000|2021-08-24 16:38:30|87011.6|86986.6|87008.6|86983.6|87011.9|86986.9|87008|86983|22
1629823120000|2021-08-24 16:38:40|87008.4|86983.4|87022.3|86972.3|87022.5|86985|87008.4|86970.5|26
1629823130000|2021-08-24 16:38:50|87022.5|86972.5|87023.3|86973.3|87024.1|86974.1|87022.5|86972.5|18
1629823140000|2021-08-24 16:39:00|87023.2|86973.2|87023.2|86973.2|87023.9|86973.9|87022.6|86972.6|23
1629823150000|2021-08-24 16:39:10|87023.4|86973.4|87029.8|86979.8|87030.1|86980.1|87022.8|86972.8|34
1629823160000|2021-08-24 16:39:20|87027.9|86977.9|87025.3|86975.3|87028.6|86978.6|87025.3|86975.3|41
1629823170000|2021-08-24 16:39:30|87025.1|86975.1|87025.3|86975.3|87026.1|86976.1|87024.6|86974.6|32
1629823180000|2021-08-24 16:39:40|87025.2|86975.2|87025.4|86975.4|87025.6|86975.6|87025|86975|22
1629823190000|2021-08-24 16:39:50|87025.3|86975.3|87021.6|86971.6|87025.7|86975.7|87018.9|86968.9|42
1629823200000|2021-08-24 16:40:00|87021.5|86971.5|87022.2|86972.2|87022.4|86972.4|87021.2|86971.2|32
1629823210000|2021-08-24 16:40:10|87022.1|86972.1|87021.2|86971.2|87022.4|86972.4|87020.4|86970.4|38
1629823220000|2021-08-24 16:40:20|87021.3|86971.3|87022|86972|87022.1|86972.1|87019|86969|29
1629823230000|2021-08-24 16:40:30|87021.7|86971.7|87024.9|86974.9|87025.8|86975.8|87021|86971|30
1629823240000|2021-08-24 16:40:40|87024.8|86974.8|87025.1|86975.1|87025.2|86975.2|87024.6|86974.6|28
1629823250000|2021-08-24 16:40:50|87025.2|86975.2|87026.2|86976.2|87026.8|86976.8|87024.8|86974.8|24
1629823260000|2021-08-24 16:41:00|87025.9|86975.9|87024.8|86974.8|87027.3|86977.3|87024.7|86974.7|40
1629823270000|2021-08-24 16:41:10|87025.2|86975.2|87024.9|86974.9|87025.6|86975.6|87024.3|86974.3|21
1629823280000|2021-08-24 16:41:20|87025.1|86975.1|87024.8|86974.8|87025.4|86975.4|87023.6|86973.6|34
1629823290000|2021-08-24 16:41:30|87024.7|86974.7|87026|86976|87026|86976|87024.6|86974.6|12
1629823300000|2021-08-24 16:41:40|87012.2|86987.2|87025.1|86975.1|87025.1|86988|87011.2|86973.1|34
1629823310000|2021-08-24 16:41:50|87025.2|86975.2|87025.7|86975.7|87026.9|86976.9|87024.8|86974.8|34
1629823320000|2021-08-24 16:42:00|87025.5|86975.5|87025.6|86975.6|87026.8|86976.8|87024.9|86974.9|49
1629823330000|2021-08-24 16:42:10|87025.3|86975.3|87026.9|86976.9|87026.9|86976.9|87025|86975|37
1629823340000|2021-08-24 16:42:20|87026.8|86976.8|87026.8|86976.8|87027|86977|87026.5|86976.5|16
1629823350000|2021-08-24 16:42:30|87026.7|86976.7|87024|86974|87026.7|86976.7|87023.5|86973.5|41
1629823360000|2021-08-24 16:42:40|87023.9|86973.9|87023.9|86973.9|87024.6|86974.6|87023.3|86973.3|45
1629823370000|2021-08-24 16:42:50|87023.8|86973.8|87023.3|86973.3|87024.1|86974.1|87022.8|86972.8|31
1629823380000|2021-08-24 16:43:00|87023.1|86973.1|87023.6|86973.6|87024.1|86974.1|87023.1|86973.1|28
1629823390000|2021-08-24 16:43:10|87023.5|86973.5|87025.6|86975.6|87026.7|86976.7|87023.4|86973.4|28
1629823400000|2021-08-24 16:43:20|87025.5|86975.5|87023.5|86973.5|87026.1|86976.1|87023.3|86973.3|34
1629823410000|2021-08-24 16:43:30|87024.2|86974.2|87024.6|86974.6|87027.9|86977.9|87023|86973|37
1629823420000|2021-08-24 16:43:40|87024.4|86974.4|87025.2|86975.2|87025.2|86975.2|87023.4|86973.4|45
1629823430000|2021-08-24 16:43:50|87025.5|86975.5|87025.9|86975.9|87026.1|86976.1|87024.2|86974.2|34
1629823440000|2021-08-24 16:44:00|87025.6|86975.6|87027.2|86977.2|87027.6|86977.6|87025.4|86975.4|27
1629823450000|2021-08-24 16:44:10|87026.8|86976.8|87026.2|86976.2|87027.4|86977.4|87026|86976|35
1629823460000|2021-08-24 16:44:20|87026.3|86976.3|87026.5|86976.5|87026.8|86976.8|87026.1|86976.1|11
1629823470000|2021-08-24 16:44:30|87026.3|86976.3|87026.5|86976.5|87026.9|86976.9|87025.6|86975.6|24
1629823480000|2021-08-24 16:44:40|87027.8|86977.8|87024.8|86974.8|87028.4|86990.7|87014.8|86974.2|34
1629823490000|2021-08-24 16:44:50|87024.9|86974.9|87022.1|86972.1|87024.9|86974.9|87021.1|86971.1|25
1629823500000|2021-08-24 16:45:00|87023.5|86973.5|87023.8|86973.8|87024|86974|87022.7|86972.7|30
1629823510000|2021-08-24 16:45:10|87023.9|86973.9|87024|86974|87024.8|86974.8|87023.3|86973.3|33
1629823520000|2021-08-24 16:45:20|87023.9|86973.9|87024.5|86974.5|87024.7|86974.7|87023.7|86973.7|23
1629823530000|2021-08-24 16:45:30|87024.6|86974.6|87024.1|86974.1|87025.3|86975.3|87024|86974|29
1629823540000|2021-08-24 16:45:40|87024|86974|87012|86987|87024|86987.9|87011|86973.9|12
1629823550000|2021-08-24 16:45:50|87012.7|86987.7|87010.1|86985.1|87012.8|86987.8|87007.7|86982.7|19
1629823560000|2021-08-24 16:46:00|87010.4|86985.4|87021.7|86971.7|87022.6|86985.5|87009.4|86971.6|31
1629823570000|2021-08-24 16:46:10|87021.8|86971.8|87022.6|86972.6|87023.5|86973.5|87021.6|86971.6|32
1629823580000|2021-08-24 16:46:20|87022.7|86972.7|87022.8|86972.8|87023.1|86973.1|87022.4|86972.4|20
1629823590000|2021-08-24 16:46:30|87022.9|86972.9|87009.5|86984.5|87023|86985.7|87009.4|86971.6|20
1629823600000|2021-08-24 16:46:40|87009.9|86984.9|87011.9|86986.9|87012|86987|87009.3|86984.3|20
1629823610000|2021-08-24 16:46:50|87011.1|86986.1|87010.4|86985.4|87011.7|86986.7|87010.1|86985.1|32
1629823620000|2021-08-24 16:47:00|87010.8|86985.8|87022.9|86972.9|87023.5|86985.8|87010|86972.5|30
1629823630000|2021-08-24 16:47:10|87022.8|86972.8|87022.9|86972.9|87023.3|86973.3|87022.3|86972.3|29
1629823640000|2021-08-24 16:47:20|87023.1|86973.1|87023.7|86973.7|87023.7|86973.7|87022.6|86972.6|23
1629823650000|2021-08-24 16:47:30|87023.6|86973.6|87023.4|86973.4|87024.1|86974.1|87023|86973|25
1629823660000|2021-08-24 16:47:40|87023.2|86973.2|87023.3|86973.3|87023.5|86973.5|87022.2|86972.2|29
1629823670000|2021-08-24 16:47:50|87023.2|86973.2|87024.2|86974.2|87024.2|86974.2|87022.2|86972.2|24
1629823680000|2021-08-24 16:48:00|87023.8|86973.8|87024.6|86974.6|87024.8|86974.8|87022.8|86972.8|37
1629823690000|2021-08-24 16:48:10|87024.4|86974.4|87024|86974|87024.7|86974.7|87023.4|86973.4|27
1629823700000|2021-08-24 16:48:20|87023.8|86973.8|87021.4|86971.4|87024.2|86974.2|87018.7|86968.7|33
1629823710000|2021-08-24 16:48:30|87021|86971|87005.6|86980.6|87022.9|86982.7|87003.8|86965.8|39
1629823720000|2021-08-24 16:48:40|87004|86979|87018.9|86968.9|87018.9|86979|87004|86966|29
1629823730000|2021-08-24 16:48:50|87019|86969|87019.2|86969.2|87020.3|86970.3|87019|86969|32
1629823740000|2021-08-24 16:49:00|87019|86969|87017.3|86967.3|87019|86969|87016.5|86966.5|34
1629823750000|2021-08-24 16:49:10|87017.4|86967.4|87016.9|86966.9|87017.4|86967.4|87016.4|86966.4|14
1629823760000|2021-08-24 16:49:20|87016.8|86966.8|87016.6|86966.6|87017|86967|87016.3|86966.3|25
1629823770000|2021-08-24 16:49:30|87016.5|86966.5|87019|86969|87019.7|86969.7|87016.5|86966.5|30
1629823780000|2021-08-24 16:49:40|87018.9|86968.9|87017|86967|87019.3|86969.3|87015.5|86965.5|29
1629823790000|2021-08-24 16:49:50|87016.1|86966.1|87016.6|86966.6|87017|86967|87016.1|86966.1|13
1629823800000|2021-08-24 16:50:00|87016.7|86966.7|87015|86965|87017|86967|87014|86964|25
1629823810000|2021-08-24 16:50:10|87015.2|86965.2|87014.1|86964.1|87015.5|86965.5|87013.8|86963.8|19
1629823820000|2021-08-24 16:50:20|87014|86964|87012.4|86962.4|87014|86964|87012|86962|31
1629823830000|2021-08-24 16:50:30|87012.5|86962.5|87010.7|86960.7|87013|86963|87010.3|86960.3|17
1629823840000|2021-08-24 16:50:40|87010.6|86960.6|87011|86961|87011.1|86961.1|87010.2|86960.2|14
1629823850000|2021-08-24 16:50:50|87011.3|86961.3|87007.6|86957.6|87011.4|86961.4|87006.9|86956.9|32
1629823860000|2021-08-24 16:51:00|87006.7|86956.7|87007|86957|87007.6|86957.6|87006.7|86956.7|24
1629823870000|2021-08-24 16:51:10|87006.9|86956.9|87006.8|86956.8|87007.4|86957.4|87006.6|86956.6|15
1629823880000|2021-08-24 16:51:20|87006.9|86956.9|87010.1|86960.1|87010.4|86960.4|87006.9|86956.9|23
1629823890000|2021-08-24 16:51:30|87009.9|86959.9|87009.6|86959.6|87010.4|86960.4|87009.6|86959.6|26
1629823900000|2021-08-24 16:51:40|87008.8|86958.8|87005.5|86955.5|87009.4|86959.4|87005.5|86955.5|34
1629823910000|2021-08-24 16:51:50|87006|86956|87006|86956|87006.3|86956.3|87005.3|86955.3|26
1629823920000|2021-08-24 16:52:00|87006.1|86956.1|87001.9|86951.9|87006.4|86956.4|87000|86950|33
1629823930000|2021-08-24 16:52:10|87001.8|86951.8|87000.5|86950.5|87002.1|86952.1|87000.5|86950.5|39
1629823940000|2021-08-24 16:52:20|87000.4|86950.4|87000.4|86950.4|87000.9|86950.9|87000.2|86950.2|25
1629823950000|2021-08-24 16:52:30|87000.3|86950.3|86999.1|86949.1|87000.6|86950.6|86999.1|86949.1|22
1629823960000|2021-08-24 16:52:40|86999|86949|86995.8|86945.8|86999|86949|86995.7|86945.7|35
1629823970000|2021-08-24 16:52:50|86995.9|86945.9|86995.3|86945.3|86997|86947|86995.2|86945.2|25
1629823980000|2021-08-24 16:53:00|86995.6|86945.6|86995.1|86945.1|86995.6|86945.6|86994.5|86944.5|26
1629823990000|2021-08-24 16:53:10|86995.4|86945.4|86992.6|86942.6|86995.9|86945.9|86992.3|86942.3|32
1629824000000|2021-08-24 16:53:20|86992.2|86942.2|86992.5|86942.5|86995|86945|86992.2|86942.2|33
1629824010000|2021-08-24 16:53:30|86992.7|86942.7|86994.3|86944.3|86994.6|86944.6|86989.9|86939.9|50
1629824020000|2021-08-24 16:53:40|86994.1|86944.1|86993.3|86943.3|86994.7|86944.7|86992.7|86942.7|31
1629824030000|2021-08-24 16:53:50|86993.4|86943.4|86993.4|86943.4|86993.9|86943.9|86993.4|86943.4|11
1629824040000|2021-08-24 16:54:00|86993.6|86943.6|86979|86954|86993.7|86954.9|86978.6|86942.1|31
1629824050000|2021-08-24 16:54:10|86978.9|86953.9|86993.3|86943.3|86993.6|86955.5|86978.9|86943.3|20
1629824060000|2021-08-24 16:54:20|86993.5|86943.5|86993.2|86943.2|86993.6|86943.6|86992.6|86942.6|14
1629824070000|2021-08-24 16:54:30|86993.1|86943.1|86993.9|86943.9|86993.9|86943.9|86991.6|86941.6|24
1629824080000|2021-08-24 16:54:40|86994|86944|86994|86944|86994|86944|86992.9|86942.9|21
1629824090000|2021-08-24 16:54:50|86993.9|86943.9|86992.8|86942.8|86993.9|86943.9|86992.3|86942.3|16
1629824100000|2021-08-24 16:55:00|86992.5|86942.5|86992.9|86942.9|86993.2|86943.2|86991.9|86941.9|24
1629824110000|2021-08-24 16:55:10|86993.1|86943.1|86992.5|86942.5|86993.2|86943.2|86991.6|86941.6|22
1629824120000|2021-08-24 16:55:20|86992.3|86942.3|86990.1|86940.1|86992.4|86942.4|86989.8|86939.8|29
1629824130000|2021-08-24 16:55:30|86990.2|86940.2|86990.5|86940.5|86991.1|86941.1|86988.9|86938.9|41
1629824140000|2021-08-24 16:55:40|86990.4|86940.4|86986.4|86936.4|86990.4|86940.4|86986|86936|39
1629824150000|2021-08-24 16:55:50|86986.5|86936.5|86988.5|86938.5|86988.7|86938.7|86985.9|86935.9|38
1629824160000|2021-08-24 16:56:00|86988.4|86938.4|86985.7|86935.7|86989|86939|86985.6|86935.6|35
1629824170000|2021-08-24 16:56:10|86985.6|86935.6|86980.4|86930.4|86985.6|86935.6|86980.4|86930.4|37
1629824180000|2021-08-24 16:56:20|86980.6|86930.6|86978|86928|86981.6|86931.6|86977.9|86927.9|41
1629824190000|2021-08-24 16:56:30|86977.2|86927.2|86976|86926|86980.4|86930.4|86975.1|86925.1|46
1629824200000|2021-08-24 16:56:40|86975.5|86925.5|86975.7|86925.7|86976.2|86926.2|86975|86925|30
1629824210000|2021-08-24 16:56:50|86975.9|86925.9|86976.7|86926.7|86976.7|86926.7|86975.7|86925.7|25
1629824220000|2021-08-24 16:57:00|86977|86927|86979.6|86929.6|86980.3|86930.3|86975.3|86925.3|25
1629824230000|2021-08-24 16:57:10|86978.4|86928.4|86979|86929|86980.4|86930.4|86977.3|86927.3|45
1629824240000|2021-08-24 16:57:20|86979.3|86929.3|86974.8|86924.8|86979.3|86929.3|86974.6|86924.6|45
1629824250000|2021-08-24 16:57:30|86975.1|86925.1|86974.9|86924.9|86975.6|86925.6|86974.4|86924.4|38
1629824260000|2021-08-24 16:57:40|86975|86925|86972.8|86922.8|86976.5|86926.5|86972.8|86922.8|36
1629824270000|2021-08-24 16:57:50|86972.6|86922.6|86973.6|86923.6|86974.6|86924.6|86971.8|86921.8|45
1629824280000|2021-08-24 16:58:00|86973.5|86923.5|86977.8|86927.8|86977.8|86927.8|86972|86922|38
1629824290000|2021-08-24 16:58:10|86978.2|86928.2|86976.7|86926.7|86978.2|86928.2|86976.2|86926.2|26
1629824300000|2021-08-24 16:58:20|86976.4|86926.4|86976.9|86926.9|86978.3|86928.3|86975.9|86925.9|24
1629824310000|2021-08-24 16:58:30|86977.9|86927.9|86966.3|86941.3|86978.1|86942|86964.6|86927.6|21
1629824320000|2021-08-24 16:58:40|86966.1|86941.1|86978.6|86928.6|86980|86941.5|86966|86927.4|37
1629824330000|2021-08-24 16:58:50|86978.5|86928.5|86976.4|86926.4|86978.7|86941.3|86964.4|86926.4|44
1629824340000|2021-08-24 16:59:00|86975|86925|86976.7|86926.7|86977.5|86939.8|86961.7|86924.8|50
1629824350000|2021-08-24 16:59:10|86976.2|86926.2|86975|86925|86976.3|86939.3|86962.8|86924|26
1629824360000|2021-08-24 16:59:20|86975.1|86925.1|86974.5|86924.5|86975.8|86925.8|86974.5|86924.5|26
1629824370000|2021-08-24 16:59:30|86975|86925|86961.2|86936.2|86975.8|86938|86961.2|86924.5|31
1629824380000|2021-08-24 16:59:40|86962.2|86937.2|86976.6|86926.6|86979.1|86941.2|86961.6|86925.5|37
1629824390000|2021-08-24 16:59:50|86976.5|86926.5|86975.8|86925.8|86978.5|86928.5|86975.8|86925.8|45
1629824400000|2021-08-24 17:00:00|86975.7|86925.7|86977.9|86927.9|86979.7|86929.7|86975.7|86925.7|41
1629824410000|2021-08-24 17:00:10|86978|86928|86979|86929|86979|86929|86977.1|86927.1|26
1629824420000|2021-08-24 17:00:20|86978.8|86928.8|86979.2|86929.2|86979.9|86929.9|86978.7|86928.7|18
1629824430000|2021-08-24 17:00:30|86979.3|86929.3|86989|86939|86989.6|86939.6|86978.9|86928.9|38
1629824440000|2021-08-24 17:00:40|86988.8|86938.8|86987|86937|86988.8|86938.8|86986.6|86936.6|31
1629824450000|2021-08-24 17:00:50|86987.1|86937.1|86995.5|86945.5|86995.5|86945.5|86986.6|86936.6|19
1629824460000|2021-08-24 17:01:00|86994.1|86944.1|86997.7|86947.7|86997.8|86947.8|86994.1|86944.1|42
1629824470000|2021-08-24 17:01:10|86997.6|86947.6|86997.2|86947.2|86997.7|86947.7|86996.3|86946.3|30
1629824480000|2021-08-24 17:01:20|86997|86947|86998|86948|86998.6|86948.6|86996.8|86946.8|16
1629824490000|2021-08-24 17:01:30|86998.1|86948.1|87006.9|86956.9|87008.9|86958.9|86997.1|86947.1|43
1629824500000|2021-08-24 17:01:40|87006.7|86956.7|87000.6|86950.6|87009.3|86959.3|87000.6|86950.6|50
1629824510000|2021-08-24 17:01:50|87000|86950|87000.1|86950.1|87002|86952|86997.1|86947.1|52
1629824520000|2021-08-24 17:02:00|86999|86949|87008.7|86958.7|87010.6|86960.6|86999|86949|48
1629824530000|2021-08-24 17:02:10|87008.1|86958.1|87009.2|86959.2|87010.4|86960.4|87007.5|86957.5|40
1629824540000|2021-08-24 17:02:20|87009.3|86959.3|87007.4|86957.4|87009.4|86959.4|87007|86957|33
1629824550000|2021-08-24 17:02:30|87008.5|86958.5|86995.1|86970.1|87009.5|86970.4|86995.1|86956.3|33
1629824560000|2021-08-24 17:02:40|87008|86958|87008.5|86958.5|87009|86971.9|86995.1|86957.1|30
1629824570000|2021-08-24 17:02:50|87008.7|86958.7|87009.4|86959.4|87010|86960|87007.9|86957.9|30
1629824580000|2021-08-24 17:03:00|87007.6|86957.6|87008.1|86958.1|87009.7|86959.7|87007.4|86957.4|41
1629824590000|2021-08-24 17:03:10|87008.5|86958.5|87008.5|86958.5|87008.9|86958.9|87007.7|86957.7|25
1629824600000|2021-08-24 17:03:20|87007.1|86957.1|87008.4|86958.4|87009|86959|87005.6|86955.6|32
1629824610000|2021-08-24 17:03:30|87008|86958|87007|86957|87008.4|86958.4|87006.6|86956.6|27
1629824620000|2021-08-24 17:03:40|87007.4|86957.4|87007.9|86957.9|87008.3|86958.3|87006.8|86956.8|24
1629824630000|2021-08-24 17:03:50|87007.6|86957.6|87006.4|86956.4|87009.2|86970.6|86993.6|86956.4|30
1629824640000|2021-08-24 17:04:00|87007.3|86957.3|87006.3|86956.3|87007.7|86957.7|87003.8|86953.8|39
1629824650000|2021-08-24 17:04:10|87006.4|86956.4|87006.8|86956.8|87006.9|86956.9|87005.8|86955.8|21
1629824660000|2021-08-24 17:04:20|87006.4|86956.4|87008.5|86958.5|87008.5|86958.5|87004.5|86954.5|30
1629824670000|2021-08-24 17:04:30|87008.2|86958.2|87008.7|86958.7|87009.1|86959.1|87008.1|86958.1|26
1629824680000|2021-08-24 17:04:40|87006.9|86956.9|87005.7|86955.7|87007.1|86957.1|87004.1|86954.1|27
1629824690000|2021-08-24 17:04:50|87005.3|86955.3|87009.8|86959.8|87010.1|86960.1|87004.5|86954.5|33
1629824700000|2021-08-24 17:05:00|87009.6|86959.6|87009.8|86959.8|87010.4|86960.4|87009.6|86959.6|25
1629824710000|2021-08-24 17:05:10|87009.6|86959.6|87009.2|86959.2|87010|86960|87005.6|86955.6|41
1629824720000|2021-08-24 17:05:20|87009.3|86959.3|87006.8|86956.8|87010|86960|87005.7|86955.7|35
1629824730000|2021-08-24 17:05:30|87006.7|86956.7|87006.7|86956.7|87007.5|86957.5|87006.4|86956.4|31
1629824740000|2021-08-24 17:05:40|87006.6|86956.6|86994|86969|87007.4|86969|86993.6|86956|22
1629824750000|2021-08-24 17:05:50|87006.1|86956.1|87003.5|86953.5|87007.4|86957.4|87002.7|86952.7|35
1629824760000|2021-08-24 17:06:00|87002.1|86952.1|87002.9|86952.9|87003.4|86953.4|87000.6|86950.6|33
1629824770000|2021-08-24 17:06:10|87002.6|86952.6|87001.3|86951.3|87003.4|86953.4|87000.5|86950.5|28
1629824780000|2021-08-24 17:06:20|87001.4|86951.4|87003.6|86953.6|87003.6|86953.6|87001.4|86951.4|24
1629824790000|2021-08-24 17:06:30|87003.1|86953.1|87000.6|86950.6|87004.8|86954.8|87000.6|86950.6|23
1629824800000|2021-08-24 17:06:40|86988.5|86963.5|87002|86952|87002|86965.4|86988.1|86952|19
1629824810000|2021-08-24 17:06:50|87002.3|86952.3|86999.9|86949.9|87002.5|86952.5|86999.9|86949.9|26
1629824820000|2021-08-24 17:07:00|87000.1|86950.1|87002.3|86952.3|87003.6|86953.6|87000.1|86950.1|32
1629824830000|2021-08-24 17:07:10|87002.4|86952.4|87000.8|86950.8|87003.5|86953.5|86999.4|86949.4|34
1629824840000|2021-08-24 17:07:20|87000.6|86950.6|87000.4|86950.4|87001.1|86951.1|86999.7|86949.7|31
1629824850000|2021-08-24 17:07:30|86998.8|86948.8|86994.6|86944.6|86999.3|86949.3|86994.6|86944.6|36
1629824860000|2021-08-24 17:07:40|86995|86945|86999.2|86949.2|87000|86950|86994.6|86944.6|39
1629824870000|2021-08-24 17:07:50|86997.9|86947.9|86988.9|86938.9|86999.6|86949.6|86986.8|86936.8|34
1629824880000|2021-08-24 17:08:00|86988.6|86938.6|86988|86938|86991|86941|86986.4|86936.4|24
1629824890000|2021-08-24 17:08:10|86988.3|86938.3|86988.2|86938.2|86988.9|86938.9|86987.2|86937.2|24
1629824900000|2021-08-24 17:08:20|86987.5|86937.5|86986.7|86936.7|86988.4|86938.4|86986.7|86936.7|31
1629824910000|2021-08-24 17:08:30|86972.7|86947.7|86988.8|86938.8|86990.1|86947.7|86972.7|86936|40
1629824920000|2021-08-24 17:08:40|86988.1|86938.1|86989.5|86939.5|86990.2|86940.2|86988.1|86938.1|33
1629824930000|2021-08-24 17:08:50|86989.4|86939.4|86991.4|86941.4|86991.7|86941.7|86987.9|86937.9|26
1629824940000|2021-08-24 17:09:00|86991.7|86941.7|86992.9|86942.9|86993.7|86943.7|86990.7|86940.7|22
1629824950000|2021-08-24 17:09:10|86992.2|86942.2|86992.7|86942.7|86993.3|86943.3|86992|86942|19
1629824960000|2021-08-24 17:09:20|86992.8|86942.8|86994.4|86944.4|86995.4|86945.4|86992.2|86942.2|37
1629824970000|2021-08-24 17:09:30|86994.1|86944.1|86993.9|86943.9|86995|86945|86992.6|86942.6|24
1629824980000|2021-08-24 17:09:40|86993.7|86943.7|86988.5|86938.5|86993.9|86943.9|86987.6|86937.6|40
1629824990000|2021-08-24 17:09:50|86988.1|86938.1|86987.6|86937.6|86989.1|86939.1|86987.6|86937.6|29
1629825000000|2021-08-24 17:10:00|86987.5|86937.5|86988.9|86938.9|86990.2|86940.2|86987.5|86937.5|19
1629825010000|2021-08-24 17:10:10|86989|86939|86992|86942|86992.2|86942.2|86989|86939|31
1629825020000|2021-08-24 17:10:20|86991.6|86941.6|86994.7|86944.7|86994.7|86944.7|86991.5|86941.5|29
1629825030000|2021-08-24 17:10:30|86994.6|86944.6|86995|86945|86995.5|86945.5|86994.5|86944.5|21
1629825040000|2021-08-24 17:10:40|86995.3|86945.3|86994.2|86944.2|86995.3|86945.3|86993.7|86943.7|21
1629825050000|2021-08-24 17:10:50|86994.3|86944.3|86994.6|86944.6|86994.6|86944.6|86993.6|86943.6|15
1629825060000|2021-08-24 17:11:00|86994.7|86944.7|86994.1|86944.1|86995.9|86945.9|86994.1|86944.1|25
1629825070000|2021-08-24 17:11:10|86994.8|86944.8|86994.2|86944.2|86995.2|86945.2|86993.4|86943.4|19
1629825080000|2021-08-24 17:11:20|86994.3|86944.3|86993.8|86943.8|86994.3|86944.3|86993.6|86943.6|10
1629825090000|2021-08-24 17:11:30|86993.9|86943.9|86990.9|86940.9|86995.4|86945.4|86990.9|86940.9|32
1629825100000|2021-08-24 17:11:40|86991.5|86941.5|86993.4|86943.4|86993.8|86943.8|86991.4|86941.4|23
1629825110000|2021-08-24 17:11:50|86993.5|86943.5|86993.7|86943.7|86994.1|86944.1|86992.7|86942.7|21
1629825120000|2021-08-24 17:12:00|86993.4|86943.4|86993.1|86943.1|86993.6|86943.6|86992.8|86942.8|19
1629825130000|2021-08-24 17:12:10|86993.3|86943.3|86980.8|86955.8|86994.2|86956.4|86980.8|86942.8|22
1629825140000|2021-08-24 17:12:20|86980.7|86955.7|86991.7|86941.7|86993.9|86956.5|86980.2|86941.7|23
1629825150000|2021-08-24 17:12:30|86993.2|86943.2|86992.9|86942.9|86994.3|86944.3|86990.8|86940.8|27
1629825160000|2021-08-24 17:12:40|86993|86943|86993.3|86943.3|86993.3|86943.3|86991.7|86941.7|25
1629825170000|2021-08-24 17:12:50|86992.6|86942.6|86987.5|86937.5|86992.6|86955.8|86977.8|86936.9|36
1629825180000|2021-08-24 17:13:00|86987.3|86937.3|86991.2|86941.2|86992.9|86942.9|86987.3|86937.3|30
1629825190000|2021-08-24 17:13:10|86991.6|86941.6|86992.1|86942.1|86992.2|86942.2|86990.7|86940.7|30
1629825200000|2021-08-24 17:13:20|86991.9|86941.9|86990.5|86940.5|86991.9|86941.9|86990.1|86940.1|15
1629825210000|2021-08-24 17:13:30|86990.7|86940.7|86989.8|86939.8|86990.9|86940.9|86989.8|86939.8|11
1629825220000|2021-08-24 17:13:40|86990.6|86940.6|86993|86943|86993.7|86943.7|86990.4|86940.4|27
1629825230000|2021-08-24 17:13:50|86993.4|86943.4|86993.3|86943.3|86993.9|86943.9|86992.9|86942.9|16
1629825240000|2021-08-24 17:14:00|86993.4|86943.4|86992.2|86942.2|86993.4|86943.4|86990.6|86940.6|29
1629825250000|2021-08-24 17:14:10|86992.4|86942.4|86993.6|86943.6|86993.6|86943.6|86991.4|86941.4|41
1629825260000|2021-08-24 17:14:20|86993.7|86943.7|86993.6|86943.6|86994|86944|86993.6|86943.6|6
1629825270000|2021-08-24 17:14:30|86996.1|86946.1|86997.2|86947.2|86997.3|86947.3|86995.2|86945.2|30
1629825280000|2021-08-24 17:14:40|86996.6|86946.6|86996.6|86946.6|86997.9|86947.9|86996.4|86946.4|19
1629825290000|2021-08-24 17:14:50|86997|86947|86983.8|86958.8|86997.2|86958.8|86981|86946.3|28
1629825300000|2021-08-24 17:15:00|86984|86959|86994.1|86944.1|86996.1|86959|86983.9|86944|43
1629825310000|2021-08-24 17:15:10|86994.3|86944.3|86993.5|86943.5|86995.3|86945.3|86993.5|86943.5|28
1629825320000|2021-08-24 17:15:20|86993.6|86943.6|86994.5|86944.5|86994.7|86944.7|86993.2|86943.2|21
1629825330000|2021-08-24 17:15:30|86993.6|86943.6|86993.7|86943.7|86995.3|86957.7|86980.1|86943.4|28
1629825340000|2021-08-24 17:15:40|86993.9|86943.9|86993.3|86943.3|86994.3|86944.3|86993.2|86943.2|22
1629825350000|2021-08-24 17:15:50|86993.5|86943.5|86994.1|86944.1|86994.2|86944.2|86992.9|86942.9|17
1629825360000|2021-08-24 17:16:00|86993.6|86943.6|86981.9|86956.9|86993.6|86957.3|86980.6|86943.5|15
1629825370000|2021-08-24 17:16:10|86982|86957|86990.8|86940.8|86992.3|86957.3|86981.2|86939.7|32
1629825380000|2021-08-24 17:16:20|86991|86941|86991.1|86941.1|86991.5|86941.5|86989.8|86939.8|29
1629825390000|2021-08-24 17:16:30|86990.8|86940.8|86992.3|86942.3|86993.3|86943.3|86990.1|86940.1|27
1629825400000|2021-08-24 17:16:40|86992.4|86942.4|86993.3|86943.3|86993.6|86943.6|86991.6|86941.6|23
1629825410000|2021-08-24 17:16:50|86992.8|86942.8|86993.9|86943.9|86994.5|86944.5|86992.4|86942.4|24
1629825420000|2021-08-24 17:17:00|86993.7|86943.7|86993.9|86943.9|86994.2|86944.2|86993.4|86943.4|26
1629825430000|2021-08-24 17:17:10|86993.7|86943.7|86996.1|86946.1|86998.1|86958|86983|86943.7|28
1629825440000|2021-08-24 17:17:20|86996.3|86946.3|86995.6|86945.6|86996.7|86946.7|86995.3|86945.3|14
1629825450000|2021-08-24 17:17:30|86995.9|86945.9|86996|86946|86996.5|86946.5|86995.6|86945.6|7
1629825460000|2021-08-24 17:17:40|86996.1|86946.1|86996.8|86946.8|86997.6|86958.5|86983.3|86945.6|13
1629825470000|2021-08-24 17:17:50|86995.4|86945.4|86996.6|86946.6|86996.8|86946.8|86995.4|86945.4|13
1629825480000|2021-08-24 17:18:00|86995|86945|86995|86945|86996|86958.6|86979.9|86944.1|36
1629825490000|2021-08-24 17:18:10|86995.2|86945.2|86995.9|86945.9|86996.3|86946.3|86994.6|86944.6|17
1629825500000|2021-08-24 17:18:20|86996|86946|86994.9|86944.9|86996.2|86946.2|86994.4|86944.4|23
1629825510000|2021-08-24 17:18:30|86994.8|86944.8|86996|86946|86996.3|86946.3|86994.8|86944.8|15
1629825520000|2021-08-24 17:18:40|86996.1|86946.1|86995.3|86945.3|86996.1|86946.1|86995.1|86945.1|14
1629825530000|2021-08-24 17:18:50|86995.2|86945.2|86993.7|86943.7|86995.2|86945.2|86993.7|86943.7|16
1629825540000|2021-08-24 17:19:00|86993.8|86943.8|86991.1|86941.1|86994.6|86944.6|86990.6|86940.6|40
1629825550000|2021-08-24 17:19:10|86991|86941|86990.6|86940.6|86992|86942|86990.6|86940.6|26
1629825560000|2021-08-24 17:19:20|86990.9|86940.9|86987.2|86937.2|86990.9|86940.9|86986.7|86936.7|14
1629825570000|2021-08-24 17:19:30|86987.6|86937.6|86990|86940|86990.2|86940.2|86987.6|86937.6|29
1629825580000|2021-08-24 17:19:40|86989.8|86939.8|86990|86940|86990.6|86940.6|86989.5|86939.5|22
1629825590000|2021-08-24 17:19:50|86990.3|86940.3|86990.4|86940.4|86990.7|86940.7|86989.4|86939.4|19
1629825600000|2021-08-24 17:20:00|86990.1|86940.1|86991.5|86941.5|86991.6|86941.6|86988.4|86938.4|23
1629825610000|2021-08-24 17:20:10|86991.2|86941.2|86991.1|86941.1|86992.9|86942.9|86990.8|86940.8|28
1629825620000|2021-08-24 17:20:20|86990.7|86940.7|86993.5|86943.5|86994.6|86944.6|86989.9|86939.9|20
1629825630000|2021-08-24 17:20:30|86993.6|86943.6|86995|86945|86996.1|86946.1|86993.6|86943.6|34
1629825640000|2021-08-24 17:20:40|86995.3|86945.3|86997.2|86947.2|86997.5|86947.5|86995.1|86945.1|30
1629825650000|2021-08-24 17:20:50|86997.4|86947.4|86997.8|86947.8|86998.5|86948.5|86997.1|86947.1|25
1629825660000|2021-08-24 17:21:00|86997.5|86947.5|86996.8|86946.8|86997.9|86947.9|86996.5|86946.5|26
1629825670000|2021-08-24 17:21:10|86996.9|86946.9|86996.8|86946.8|86997.6|86947.6|86996.8|86946.8|24
1629825680000|2021-08-24 17:21:20|86996.7|86946.7|86996.9|86946.9|86998|86948|86994.7|86944.7|37
1629825690000|2021-08-24 17:21:30|86996.3|86946.3|86994.5|86944.5|86996.8|86946.8|86994|86944|24
1629825700000|2021-08-24 17:21:40|86994.7|86944.7|86989.3|86939.3|86996|86946|86988.5|86938.5|30
1629825710000|2021-08-24 17:21:50|86989.4|86939.4|86990.9|86940.9|86991.5|86941.5|86988.9|86938.9|38
1629825720000|2021-08-24 17:22:00|86990.8|86940.8|86990.7|86940.7|86991.8|86941.8|86990.4|86940.4|22
1629825730000|2021-08-24 17:22:10|86990.6|86940.6|86993.9|86943.9|86994|86944|86990.6|86940.6|26
1629825740000|2021-08-24 17:22:20|86994.1|86944.1|86997|86947|86997|86947|86993.5|86943.5|38
1629825750000|2021-08-24 17:22:30|86996.7|86946.7|86996.5|86946.5|86998.5|86948.5|86996.5|86946.5|29
1629825760000|2021-08-24 17:22:40|86996.6|86946.6|86996.5|86946.5|86997.1|86947.1|86996.5|86946.5|29
1629825770000|2021-08-24 17:22:50|86996.4|86946.4|86993.8|86943.8|86996.7|86946.7|86992.7|86942.7|34
1629825780000|2021-08-24 17:23:00|86993.5|86943.5|86992.5|86942.5|86993.5|86943.5|86991.8|86941.8|27
1629825790000|2021-08-24 17:23:10|86992.4|86942.4|86989.9|86939.9|86992.7|86942.7|86988.7|86938.7|35
1629825800000|2021-08-24 17:23:20|86989.8|86939.8|86991.5|86941.5|86991.6|86941.6|86989.5|86939.5|39
1629825810000|2021-08-24 17:23:30|86991.2|86941.2|86992.2|86942.2|86992.2|86942.2|86989.9|86939.9|22
1629825820000|2021-08-24 17:23:40|86992.1|86942.1|86991.6|86941.6|86992.8|86942.8|86990.7|86940.7|37
1629825830000|2021-08-24 17:23:50|86992.3|86942.3|86990.1|86940.1|86993.8|86943.8|86988.9|86938.9|43
1629825840000|2021-08-24 17:24:00|86989.8|86939.8|86989.7|86939.7|86990.9|86940.9|86989.6|86939.6|35
1629825850000|2021-08-24 17:24:10|86989.8|86939.8|86994|86944|86994|86944|86989.7|86939.7|29
1629825860000|2021-08-24 17:24:20|86993.9|86943.9|86994|86944|86995.6|86945.6|86993.2|86943.2|41
1629825870000|2021-08-24 17:24:30|86994.8|86944.8|86996.8|86946.8|86996.8|86946.8|86993.9|86943.9|33
1629825880000|2021-08-24 17:24:40|86996.9|86946.9|86995.9|86945.9|86997.1|86947.1|86995.7|86945.7|30
1629825890000|2021-08-24 17:24:50|86996.3|86946.3|86995.8|86945.8|86996.9|86946.9|86995|86945|31
1629825900000|2021-08-24 17:25:00|86995.6|86945.6|86994.7|86944.7|86996|86946|86994.6|86944.6|35
1629825910000|2021-08-24 17:25:10|86994.6|86944.6|86995.3|86945.3|86995.5|86945.5|86993.9|86943.9|26
1629825920000|2021-08-24 17:25:20|86995.5|86945.5|86994.2|86944.2|86996.1|86946.1|86993.9|86943.9|28
1629825930000|2021-08-24 17:25:30|86994.3|86944.3|86995.2|86945.2|86995.4|86945.4|86993.4|86943.4|27
1629825940000|2021-08-24 17:25:40|86994.9|86944.9|86993.1|86943.1|86996.1|86946.1|86993.1|86943.1|23
1629825950000|2021-08-24 17:25:50|86993.2|86943.2|86989.3|86939.3|86993.4|86943.4|86988|86938|36
1629825960000|2021-08-24 17:26:00|86989.2|86939.2|86989.6|86939.6|86989.9|86939.9|86988.4|86938.4|37
1629825970000|2021-08-24 17:26:10|86989.7|86939.7|86990.1|86940.1|86990.3|86940.3|86989.5|86939.5|22
1629825980000|2021-08-24 17:26:20|86990|86940|86976.8|86951.8|86990.1|86952.8|86976.8|86939.6|19
1629825990000|2021-08-24 17:26:30|86977.5|86952.5|86975.1|86950.1|86977.7|86952.7|86974.5|86949.5|11
1629826000000|2021-08-24 17:26:40|86974.5|86949.5|86988.1|86938.1|86988.3|86950.4|86974.5|86935|22
1629826010000|2021-08-24 17:26:50|86987.9|86937.9|86991.6|86941.6|86992|86942|86987.9|86937.9|33
1629826020000|2021-08-24 17:27:00|86991.5|86941.5|86987.9|86937.9|86991.6|86941.6|86987.8|86937.8|29
1629826030000|2021-08-24 17:27:10|86988.2|86938.2|86988|86938|86989.5|86939.5|86987.4|86937.4|24
1629826040000|2021-08-24 17:27:20|86988.1|86938.1|86983.4|86933.4|86989.7|86939.7|86979.3|86929.3|32
1629826050000|2021-08-24 17:27:30|86983.2|86933.2|86983.3|86933.3|86984.4|86934.4|86983|86933|25
1629826060000|2021-08-24 17:27:40|86983.2|86933.2|86980.6|86930.6|86983.6|86933.6|86980.6|86930.6|27
1629826070000|2021-08-24 17:27:50|86980.7|86930.7|86981.1|86931.1|86981.5|86931.5|86980.3|86930.3|19
1629826080000|2021-08-24 17:28:00|86981.7|86931.7|86981.1|86931.1|86984|86934|86981.1|86931.1|36
1629826090000|2021-08-24 17:28:10|86981.3|86931.3|86982.1|86932.1|86982.3|86932.3|86981|86931|18
1629826100000|2021-08-24 17:28:20|86982.2|86932.2|86981.8|86931.8|86982.5|86932.5|86981.1|86931.1|21
1629826110000|2021-08-24 17:28:30|86981.3|86931.3|86980.7|86930.7|86981.6|86931.6|86980.7|86930.7|16
1629826120000|2021-08-24 17:28:40|86980.3|86930.3|86978.7|86928.7|86980.3|86930.3|86977.8|86927.8|45
1629826130000|2021-08-24 17:28:50|86979.1|86929.1|86978.4|86928.4|86980.5|86930.5|86977.9|86927.9|42
1629826140000|2021-08-24 17:29:00|86978.8|86928.8|86977.9|86927.9|86979.3|86929.3|86977.7|86927.7|27
1629826150000|2021-08-24 17:29:10|86978|86928|86976.3|86926.3|86978.2|86928.2|86974.9|86924.9|33
1629826160000|2021-08-24 17:29:20|86976|86926|86976.7|86926.7|86976.8|86926.8|86974.4|86924.4|30
1629826170000|2021-08-24 17:29:30|86976.9|86926.9|86977.1|86927.1|86977.2|86927.2|86976.4|86926.4|14
1629826180000|2021-08-24 17:29:40|86976.7|86926.7|86976.3|86926.3|86977.6|86927.6|86976.3|86926.3|22
1629826190000|2021-08-24 17:29:50|86976.4|86926.4|86977.1|86927.1|86977.4|86927.4|86975.8|86925.8|30
1629826200000|2021-08-24 17:30:00|86976.6|86926.6|86977|86927|86978.7|86928.7|86976.6|86926.6|28
1629826210000|2021-08-24 17:30:10|86978|86928|86978|86928|86979.1|86929.1|86976.5|86926.5|25
1629826220000|2021-08-24 17:30:20|86978.8|86928.8|86978.1|86928.1|86978.9|86928.9|86977.8|86927.8|26
1629826230000|2021-08-24 17:30:30|86977.9|86927.9|86977.8|86927.8|86978.4|86928.4|86977.5|86927.5|17
1629826240000|2021-08-24 17:30:40|86977.9|86927.9|86979.3|86929.3|86979.3|86929.3|86977.8|86927.8|24
1629826250000|2021-08-24 17:30:50|86979.4|86929.4|86985.5|86935.5|86985.5|86935.5|86979.4|86929.4|38
1629826260000|2021-08-24 17:31:00|86984|86934|86983.9|86933.9|86985.5|86935.5|86983|86933|28
1629826270000|2021-08-24 17:31:10|86984|86934|86983.5|86933.5|86984.3|86934.3|86982.8|86932.8|18
1629826280000|2021-08-24 17:31:20|86983.1|86933.1|86979.5|86929.5|86983.8|86933.8|86977.9|86927.9|32
1629826290000|2021-08-24 17:31:30|86979.6|86929.6|86981.9|86931.9|86982.3|86932.3|86978.6|86928.6|19
1629826300000|2021-08-24 17:31:40|86982.2|86932.2|86982.5|86932.5|86983.1|86933.1|86982.1|86932.1|18
1629826310000|2021-08-24 17:31:50|86982.6|86932.6|86982.6|86932.6|86983.1|86933.1|86982|86932|20
1629826320000|2021-08-24 17:32:00|86982.2|86932.2|86984.4|86934.4|86984.8|86934.8|86982.2|86932.2|33
1629826330000|2021-08-24 17:32:10|86984.6|86934.6|86984.3|86934.3|86984.6|86934.6|86983.3|86933.3|28
1629826340000|2021-08-24 17:32:20|86984.4|86934.4|86971.5|86946.5|86984.6|86946.5|86970.6|86933.6|16
1629826350000|2021-08-24 17:32:30|86970.7|86945.7|86970.6|86945.6|86972.3|86947.3|86969.9|86944.9|13
1629826360000|2021-08-24 17:32:40|86969.9|86944.9|86984.6|86934.6|86984.6|86945.7|86969|86933.5|28
1629826370000|2021-08-24 17:32:50|86984.3|86934.3|86983.1|86933.1|86984.8|86934.8|86982.6|86932.6|28
1629826380000|2021-08-24 17:33:00|86983.2|86933.2|86984.4|86934.4|86985|86935|86983.1|86933.1|19
1629826390000|2021-08-24 17:33:10|86984.3|86934.3|86985.1|86935.1|86985.3|86946.8|86971.1|86933.8|26
1629826400000|2021-08-24 17:33:20|86986|86936|86987.1|86937.1|86987.1|86937.1|86985.3|86935.3|35
1629826410000|2021-08-24 17:33:30|86986.8|86936.8|86990.3|86940.3|86990.3|86940.3|86986.2|86936.2|30
1629826420000|2021-08-24 17:33:40|86990.1|86940.1|86987.8|86937.8|86990.3|86940.3|86987.5|86937.5|29
1629826430000|2021-08-24 17:33:50|86987.7|86937.7|86987.7|86937.7|86988|86938|86986.7|86936.7|26
1629826440000|2021-08-24 17:34:00|86987.4|86937.4|86977.2|86952.2|86988.1|86952.8|86975.1|86937.4|16
1629826450000|2021-08-24 17:34:10|86974.3|86949.3|86993.1|86943.1|86993.5|86951.6|86974.3|86939.5|34
1629826460000|2021-08-24 17:34:20|86992.8|86942.8|86992.5|86942.5|86993.2|86943.2|86992.1|86942.1|29
1629826470000|2021-08-24 17:34:30|86992.8|86942.8|86992.4|86942.4|86993.3|86943.3|86992|86942|24
1629826480000|2021-08-24 17:34:40|86992.1|86942.1|86978.6|86953.6|86992.5|86955.8|86978.3|86941.6|18
1629826490000|2021-08-24 17:34:50|86978.8|86953.8|86980.4|86955.4|86981.2|86956.2|86978.8|86953.8|19
1629826500000|2021-08-24 17:35:00|86980.3|86955.3|86978.6|86953.6|86980.6|86955.6|86978.6|86953.6|22
1629826510000|2021-08-24 17:35:10|86979|86954|86992.5|86942.5|86992.6|86955|86978.7|86941.6|25
1629826520000|2021-08-24 17:35:20|86992.4|86942.4|86990.3|86940.3|86992.9|86942.9|86989.3|86939.3|29
1629826530000|2021-08-24 17:35:30|86990.4|86940.4|86989.6|86939.6|86990.6|86940.6|86989.2|86939.2|24
1629826540000|2021-08-24 17:35:40|86989.4|86939.4|86990|86940|86990|86940|86989.3|86939.3|18
1629826550000|2021-08-24 17:35:50|86990.1|86940.1|86976.1|86951.1|86990.1|86951.8|86976|86939.5|15
1629826560000|2021-08-24 17:36:00|86976.6|86951.6|86976.3|86951.3|86979.5|86954.5|86975.9|86950.9|32
1629826570000|2021-08-24 17:36:10|86977.5|86952.5|86988.6|86938.6|86989.3|86953.3|86975|86937.4|24
1629826580000|2021-08-24 17:36:20|86989.1|86939.1|86987.4|86937.4|86989.3|86939.3|86987.4|86937.4|22
1629826590000|2021-08-24 17:36:30|86987.6|86937.6|86988.1|86938.1|86990.9|86940.9|86986.3|86936.3|28
1629826600000|2021-08-24 17:36:40|86988.4|86938.4|86988.2|86938.2|86989.7|86939.7|86988.2|86938.2|20
1629826610000|2021-08-24 17:36:50|86988.5|86938.5|86989.8|86939.8|86989.9|86939.9|86988.1|86938.1|12
1629826620000|2021-08-24 17:37:00|86989.6|86939.6|86990.1|86940.1|86990.8|86940.8|86989.4|86939.4|22
1629826630000|2021-08-24 17:37:10|86990.2|86940.2|86991.1|86941.1|86991.6|86941.6|86990.2|86940.2|19
1629826640000|2021-08-24 17:37:20|86991|86941|86990.9|86940.9|86991.5|86941.5|86990.6|86940.6|18
1629826650000|2021-08-24 17:37:30|86991|86941|86990.4|86940.4|86991.6|86941.6|86990|86940|17
1629826660000|2021-08-24 17:37:40|86977.9|86952.9|86989.8|86939.8|86990.5|86952.9|86975.6|86939.2|20
1629826670000|2021-08-24 17:37:50|86991.1|86941.1|86996.1|86946.1|86996.2|86946.2|86990.1|86940.1|37
1629826680000|2021-08-24 17:38:00|86995.3|86945.3|86995.4|86945.4|86996.3|86946.3|86995.2|86945.2|24
1629826690000|2021-08-24 17:38:10|86995.3|86945.3|86996.5|86946.5|86996.5|86946.5|86995.3|86945.3|20
1629826700000|2021-08-24 17:38:20|86995.7|86945.7|86982.9|86957.9|86996.2|86957.9|86982.5|86944.8|19
1629826710000|2021-08-24 17:38:30|86983.1|86958.1|86991.2|86941.2|86992.8|86958.7|86979.4|86941|41
1629826720000|2021-08-24 17:38:40|86991|86941|86991.3|86941.3|86991.9|86941.9|86990.5|86940.5|35
1629826730000|2021-08-24 17:38:50|86991.1|86941.1|86990.7|86940.7|86991.7|86941.7|86990.3|86940.3|20
1629826740000|2021-08-24 17:39:00|86990.8|86940.8|86989|86939|86991.4|86941.4|86988.2|86938.2|24
1629826750000|2021-08-24 17:39:10|86988.8|86938.8|86988.6|86938.6|86990.4|86940.4|86987.8|86937.8|15
1629826760000|2021-08-24 17:39:20|86988.4|86938.4|86989.2|86939.2|86989.7|86939.7|86987.7|86937.7|32
1629826770000|2021-08-24 17:39:30|86989.4|86939.4|86988|86938|86989.7|86939.7|86987.9|86937.9|23
1629826780000|2021-08-24 17:39:40|86988.1|86938.1|86988.8|86938.8|86990|86940|86987.7|86937.7|28
1629826790000|2021-08-24 17:39:50|86989.5|86939.5|86991.8|86941.8|86992.4|86942.4|86989|86939|26
1629826800000|2021-08-24 17:40:00|86991.3|86941.3|86992|86942|86992|86942|86991.1|86941.1|20
1629826810000|2021-08-24 17:40:10|86991.7|86941.7|86994.6|86944.6|86994.6|86944.6|86991.7|86941.7|20
1629826820000|2021-08-24 17:40:20|86994.5|86944.5|86993.5|86943.5|86994.5|86944.5|86992.8|86942.8|19
1629826830000|2021-08-24 17:40:30|86993.4|86943.4|86992.6|86942.6|86993.8|86943.8|86992.6|86942.6|20
1629826840000|2021-08-24 17:40:40|86992.4|86942.4|86992.1|86942.1|86993.3|86943.3|86992|86942|21
1629826850000|2021-08-24 17:40:50|86992.3|86942.3|86990.3|86940.3|86992.4|86942.4|86989|86939|34
1629826860000|2021-08-24 17:41:00|86990.2|86940.2|86990|86940|86991.3|86941.3|86989.6|86939.6|31
1629826870000|2021-08-24 17:41:10|86990.4|86940.4|86989.8|86939.8|86990.8|86940.8|86989.2|86939.2|21
1629826880000|2021-08-24 17:41:20|86989.6|86939.6|86976.9|86951.9|86990|86951.9|86976.9|86938.9|20
1629826890000|2021-08-24 17:41:30|86976.8|86951.8|86975.7|86950.7|86977.2|86952.2|86974.9|86949.9|29
1629826900000|2021-08-24 17:41:40|86975.6|86950.6|86989.5|86939.5|86990.2|86950.6|86975.1|86938|33
1629826910000|2021-08-24 17:41:50|86989.9|86939.9|86989.4|86939.4|86990.5|86940.5|86989.4|86939.4|25
1629826920000|2021-08-24 17:42:00|86989.8|86939.8|86990|86940|86990|86940|86989|86939|14
1629826930000|2021-08-24 17:42:10|86990.2|86940.2|86989.5|86939.5|86990.2|86940.2|86988.4|86938.4|18
1629826940000|2021-08-24 17:42:20|86988.6|86938.6|86977.2|86952.2|86988.6|86952.3|86974.6|86938.6|10
1629826950000|2021-08-24 17:42:30|86977.3|86952.3|86996.3|86946.3|86998.3|86955.8|86977.3|86943.6|28
1629826960000|2021-08-24 17:42:40|86996.8|86946.8|86998.9|86948.9|87000.6|86950.6|86995.5|86945.5|27
1629826970000|2021-08-24 17:42:50|86999.5|86949.5|86999|86949|86999.7|86949.7|86998.2|86948.2|34
1629826980000|2021-08-24 17:43:00|86998.4|86948.4|86998.4|86948.4|86999|86949|86998.1|86948.1|22
1629826990000|2021-08-24 17:43:10|86998.6|86948.6|86998.8|86948.8|86999.9|86949.9|86997.5|86947.5|22
1629827000000|2021-08-24 17:43:20|86998.7|86948.7|86983.7|86958.7|86999.3|86960.3|86983.4|86946|30
1629827010000|2021-08-24 17:43:30|86983.9|86958.9|86985.8|86960.8|86996.4|86960.8|86983.8|86945.8|16
1629827020000|2021-08-24 17:43:40|86985.7|86960.7|86985.3|86960.3|86985.8|86960.8|86984.8|86959.8|26
1629827030000|2021-08-24 17:43:50|86985.4|86960.4|86985.3|86960.3|86985.5|86960.5|86984.6|86959.6|20
1629827040000|2021-08-24 17:44:00|86985.5|86960.5|86985|86960|86985.9|86960.9|86984|86959|25
1629827050000|2021-08-24 17:44:10|86984.8|86959.8|86984.9|86959.9|86985.6|86960.6|86984.4|86959.4|17
1629827060000|2021-08-24 17:44:20|86982.7|86957.7|86985.5|86960.5|86985.5|86960.5|86982.7|86957.7|29
1629827070000|2021-08-24 17:44:30|86985.6|86960.6|86985|86960|86985.6|86960.6|86983.7|86958.7|17
1629827080000|2021-08-24 17:44:40|86985.1|86960.1|86985.2|86960.2|86985.5|86960.5|86983.9|86958.9|19
1629827090000|2021-08-24 17:44:50|86983.8|86958.8|86984|86959|86985.7|86960.7|86983.2|86958.2|22
1629827100000|2021-08-24 17:45:00|86984.2|86959.2|86986.7|86961.7|87000.3|86962.7|86984.1|86948.6|21
1629827110000|2021-08-24 17:45:10|86987.3|86962.3|86989.2|86964.2|86989.3|86964.3|86987.1|86962.1|24
1629827120000|2021-08-24 17:45:20|86988.7|86963.7|86987.2|86962.2|86988.7|86963.7|86986.5|86961.5|24
1629827130000|2021-08-24 17:45:30|86987|86962|86987.6|86962.6|86987.6|86962.6|86987|86962|5
1629827140000|2021-08-24 17:45:40|86987.5|86962.5|86987.4|86962.4|86988.4|86963.4|86986.3|86961.3|18
1629827150000|2021-08-24 17:45:50|86988.7|86963.7|86988.5|86963.5|86988.7|86963.7|86987.5|86962.5|10
1629827160000|2021-08-24 17:46:00|86987.5|86962.5|86986.9|86961.9|86988.1|86963.1|86985.8|86960.8|6
1629827170000|2021-08-24 17:46:10|86986.5|86961.5|86987.7|86962.7|87001.5|86963|86986.5|86948.7|8
1629827180000|2021-08-24 17:46:20|86987.5|86962.5|86986.9|86961.9|86987.7|86962.7|86986.3|86961.3|8
1629827190000|2021-08-24 17:46:30|86986.7|86961.7|86987.4|86962.4|86987.8|86962.8|86985.7|86960.7|28
1629827200000|2021-08-24 17:46:40|86987.5|86962.5|86989.9|86964.9|86989.9|86964.9|86987.1|86962.1|16
1629827210000|2021-08-24 17:46:50|86989.8|86964.8|86987.5|86962.5|86990.2|86965.2|86986.5|86961.5|29
1629827220000|2021-08-24 17:47:00|86987.3|86962.3|86987.9|86962.9|86988.8|86963.8|86986.9|86961.9|29
1629827230000|2021-08-24 17:47:10|86987.8|86962.8|86987.6|86962.6|86989|86964|86987.1|86962.1|29
1629827240000|2021-08-24 17:47:20|86987.1|86962.1|86986.6|86961.6|87002|86962.1|86983.9|86946.4|32
1629827250000|2021-08-24 17:47:30|86986.9|86961.9|86985.1|86960.1|86986.9|86961.9|86985|86960|27
1629827260000|2021-08-24 17:47:40|86985.6|86960.6|87001|86951|87001.6|86963.5|86985.6|86949.9|42
1629827270000|2021-08-24 17:47:50|87000.7|86950.7|87000|86950|87001.6|86951.6|86999.8|86949.8|35
1629827280000|2021-08-24 17:48:00|87000.8|86950.8|87001.1|86951.1|87001.7|86951.7|86999.9|86949.9|29
1629827290000|2021-08-24 17:48:10|87000.9|86950.9|87002.5|86952.5|87002.5|86965.3|86987.2|86950.3|22
1629827300000|2021-08-24 17:48:20|87003|86953|86988.5|86963.5|87003.1|86963.5|86988.1|86949.7|17
1629827310000|2021-08-24 17:48:30|86988.2|86963.2|86988.7|86963.7|86989.3|86964.3|86988.2|86963.2|15
1629827320000|2021-08-24 17:48:40|86988.6|86963.6|87001.7|86951.7|87001.7|86964.1|86987.6|86951.7|9
1629827330000|2021-08-24 17:48:50|87002|86952|87001.5|86951.5|87002.2|86952.2|87001.5|86951.5|5
1629827340000|2021-08-24 17:49:00|87001.6|86951.6|86985.8|86960.8|87002.6|86965.2|86985.8|86947.4|27
1629827350000|2021-08-24 17:49:10|86985.9|86960.9|86986|86961|86999.4|86962.6|86985.6|86948.3|23
1629827360000|2021-08-24 17:49:20|86986.2|86961.2|86998|86948|86999.2|86961.2|86986|86947.4|25
1629827370000|2021-08-24 17:49:30|86998.4|86948.4|86986.8|86961.8|86998.4|86962.1|86986.8|86947.6|17
1629827380000|2021-08-24 17:49:40|86986.7|86961.7|86986.6|86961.6|86987.4|86962.4|86984.5|86959.5|35
1629827390000|2021-08-24 17:49:50|86986.4|86961.4|86986.6|86961.6|86987.4|86962.4|86986.3|86961.3|22
1629827400000|2021-08-24 17:50:00|86986.5|86961.5|86985.3|86960.3|86986.6|86961.6|86985.1|86960.1|22
1629827410000|2021-08-24 17:50:10|86984.4|86959.4|86985.3|86960.3|86985.5|86960.5|86984.3|86959.3|25
1629827420000|2021-08-24 17:50:20|86985.1|86960.1|86985.4|86960.4|86986|86961|86984.6|86959.6|28
1629827430000|2021-08-24 17:50:30|86985.1|86960.1|86999.7|86949.7|87001.5|86960.3|86985.1|86947.8|34
1629827440000|2021-08-24 17:50:40|87000.4|86950.4|86999.1|86949.1|87000.8|86950.8|86998.7|86948.7|30
1629827450000|2021-08-24 17:50:50|86999.3|86949.3|87000|86950|87000.8|86950.8|86999.3|86949.3|31
1629827460000|2021-08-24 17:51:00|87000.1|86950.1|87001.1|86951.1|87001.7|86951.7|86999.7|86949.7|13
1629827470000|2021-08-24 17:51:10|87000.5|86950.5|87003.4|86953.4|87003.6|86953.6|87000.5|86950.5|23
1629827480000|2021-08-24 17:51:20|87001.8|86951.8|87002.3|86952.3|87003.1|86953.1|87001.8|86951.8|20
1629827490000|2021-08-24 17:51:30|87002.6|86952.6|87001.1|86951.1|87002.6|86952.6|87000.6|86950.6|17
1629827500000|2021-08-24 17:51:40|87000.9|86950.9|87001.4|86951.4|87002.7|86952.7|87000.5|86950.5|21
1629827510000|2021-08-24 17:51:50|87001.3|86951.3|86999.9|86949.9|87001.6|86951.6|86999.6|86949.6|23
1629827520000|2021-08-24 17:52:00|86999.2|86949.2|86998.7|86948.7|87000.5|86950.5|86997.9|86947.9|20
1629827530000|2021-08-24 17:52:10|86999.3|86949.3|86997.4|86947.4|86999.7|86949.7|86996.7|86946.7|33
1629827540000|2021-08-24 17:52:20|86997.5|86947.5|86997.3|86947.3|86997.7|86947.7|86996.7|86946.7|15
1629827550000|2021-08-24 17:52:30|86997.6|86947.6|86998.7|86948.7|86998.8|86948.8|86997.1|86947.1|20
1629827560000|2021-08-24 17:52:40|86997.8|86947.8|86999.1|86949.1|86999.7|86949.7|86997.8|86947.8|21
1629827570000|2021-08-24 17:52:50|86999|86949|86997.9|86947.9|86999.8|86949.8|86997.2|86947.2|24
1629827580000|2021-08-24 17:53:00|86998.1|86948.1|86998.1|86948.1|87001.5|86951.5|86997.3|86947.3|28
1629827590000|2021-08-24 17:53:10|86997|86947|86998.7|86948.7|87000.6|86950.6|86995.2|86945.2|34
1629827600000|2021-08-24 17:53:20|86998.1|86948.1|86998.7|86948.7|86998.7|86948.7|86997.9|86947.9|11
1629827610000|2021-08-24 17:53:30|86998.6|86948.6|86998.7|86948.7|86998.9|86948.9|86998.2|86948.2|15
1629827620000|2021-08-24 17:53:40|86998.9|86948.9|86988.2|86963.2|87000.2|86964|86987.8|86947.8|27
1629827630000|2021-08-24 17:53:50|86988.5|86963.5|86987.9|86962.9|86988.8|86963.8|86986.7|86961.7|30
1629827640000|2021-08-24 17:54:00|86988.3|86963.3|86988.2|86963.2|86989.1|86964.1|86987.3|86962.3|21
1629827650000|2021-08-24 17:54:10|86988.1|86963.1|86987|86962|86988.2|86963.2|86987|86962|12
1629827660000|2021-08-24 17:54:20|86987.3|86962.3|86987.5|86962.5|86988.5|86963.5|86987.3|86962.3|7
1629827670000|2021-08-24 17:54:30|86987.2|86962.2|86987.7|86962.7|86988.3|86963.3|86987.2|86962.2|12
1629827680000|2021-08-24 17:54:40|86987.6|86962.6|86987.3|86962.3|86988.4|86963.4|86986.9|86961.9|17
1629827690000|2021-08-24 17:54:50|86988.1|86963.1|86988.6|86963.6|86988.8|86963.8|86987.4|86962.4|18
1629827700000|2021-08-24 17:55:00|86987.8|86962.8|86988.1|86963.1|86988.6|86963.6|86987.8|86962.8|8
1629827710000|2021-08-24 17:55:10|86987.2|86962.2|86988.6|86963.6|86988.7|86963.7|86987.2|86962.2|11
1629827720000|2021-08-24 17:55:20|86988.1|86963.1|86991|86966|86991|86966|86986.3|86961.3|23
1629827730000|2021-08-24 17:55:30|86991.2|86966.2|86987.5|86962.5|86991.2|86966.2|86987.5|86962.5|24
1629827740000|2021-08-24 17:55:40|86987.6|86962.6|86999.5|86949.5|86999.7|86962.6|86986|86947.6|36
1629827750000|2021-08-24 17:55:50|86999.7|86949.7|86998.3|86948.3|86999.7|86949.7|86997.6|86947.6|26
1629827760000|2021-08-24 17:56:00|86998.4|86948.4|86999.4|86949.4|86999.7|86949.7|86997.8|86947.8|24
1629827770000|2021-08-24 17:56:10|86999.5|86949.5|86999.2|86949.2|86999.7|86949.7|86998.9|86948.9|8
1629827780000|2021-08-24 17:56:20|86999.5|86949.5|86987.5|86962.5|87000.6|86962.6|86985.7|86949.5|21
1629827790000|2021-08-24 17:56:30|86987|86962|86998.3|86948.3|86999.5|86962|86987|86948.3|14
1629827800000|2021-08-24 17:56:40|86998.4|86948.4|86997.8|86947.8|86999.1|86949.1|86996.7|86946.7|20
1629827810000|2021-08-24 17:56:50|86998|86948|86997.7|86947.7|86998.3|86948.3|86996.5|86946.5|21
1629827820000|2021-08-24 17:57:00|86997.1|86947.1|87005.4|86955.4|87005.4|86964.9|86985.1|86946.1|29
1629827830000|2021-08-24 17:57:10|87005.6|86955.6|87001|86951|87007.7|86957.7|86999.8|86949.8|46
1629827840000|2021-08-24 17:57:20|87000.7|86950.7|87003.1|86953.1|87004|86954|87000.4|86950.4|28
1629827850000|2021-08-24 17:57:30|87003.5|86953.5|87005.9|86955.9|87006.1|86956.1|87003.5|86953.5|25
1629827860000|2021-08-24 17:57:40|87006|86956|87007.4|86957.4|87007.5|86957.5|87005.3|86955.3|26
1629827870000|2021-08-24 17:57:50|87006.1|86956.1|87008.8|86958.8|87008.8|86958.8|87005.5|86955.5|39
1629827880000|2021-08-24 17:58:00|87008.6|86958.6|87009|86959|87009.6|86959.6|87006.2|86956.2|37
1629827890000|2021-08-24 17:58:10|87009.1|86959.1|87012.6|86962.6|87014.4|86964.4|87008.5|86958.5|50
1629827900000|2021-08-24 17:58:20|87012.7|86962.7|87005.5|86955.5|87013|86963|87004|86954|43
1629827910000|2021-08-24 17:58:30|87005.1|86955.1|87007.9|86957.9|87008.3|86958.3|87005.1|86955.1|31
1629827920000|2021-08-24 17:58:40|87007.7|86957.7|87009.3|86959.3|87009.3|86959.3|87007.3|86957.3|29
1629827930000|2021-08-24 17:58:50|87008.8|86958.8|87008.6|86958.6|87009.7|86959.7|87008|86958|29
1629827940000|2021-08-24 17:59:00|87009|86959|87006.9|86956.9|87009.8|86959.8|87004.8|86954.8|40
1629827950000|2021-08-24 17:59:10|87006.7|86956.7|87004.8|86954.8|87006.8|86956.8|87004.4|86954.4|27
1629827960000|2021-08-24 17:59:20|87005|86955|87004.3|86954.3|87007.4|86957.4|87002.9|86952.9|38
1629827970000|2021-08-24 17:59:30|87004.4|86954.4|87004.6|86954.6|87005.3|86955.3|87004.1|86954.1|24
1629827980000|2021-08-24 17:59:40|87004.8|86954.8|87004.1|86954.1|87005.4|86955.4|87004.1|86954.1|29
1629827990000|2021-08-24 17:59:50|87003.9|86953.9|87000.5|86950.5|87004.5|86954.5|87000.5|86950.5|42
1629828000000|2021-08-24 18:00:00|87001.4|86951.4|87009.7|86959.7|87009.7|86959.7|87001.4|86951.4|55
1629828010000|2021-08-24 18:00:10|87008.2|86958.2|87011.8|86961.8|87013.3|86963.3|87008.1|86958.1|47
1629828020000|2021-08-24 18:00:20|87012.9|86962.9|87008.4|86958.4|87012.9|86962.9|87008.4|86958.4|42
1629828030000|2021-08-24 18:00:30|87009|86959|87009.5|86959.5|87009.6|86959.6|87008|86958|24
1629828040000|2021-08-24 18:00:40|87009.6|86959.6|87011.3|86961.3|87012.6|86962.6|87008.7|86958.7|28
1629828050000|2021-08-24 18:00:50|87011.2|86961.2|87011.6|86961.6|87011.7|86961.7|87010.8|86960.8|23
1629828060000|2021-08-24 18:01:00|87011.7|86961.7|87013.2|86963.2|87013.6|86963.6|87010.5|86960.5|33
1629828070000|2021-08-24 18:01:10|87013.1|86963.1|87013.8|86963.8|87014.7|86964.7|87013|86963|30
1629828080000|2021-08-24 18:01:20|87013.7|86963.7|87013.3|86963.3|87014.5|86964.5|87012.8|86962.8|27
1629828090000|2021-08-24 18:01:30|87013.5|86963.5|87012.5|86962.5|87014.1|86964.1|87011.9|86961.9|35
1629828100000|2021-08-24 18:01:40|87012.3|86962.3|87013.1|86963.1|87013.9|86963.9|87012.3|86962.3|26
1629828110000|2021-08-24 18:01:50|87013.3|86963.3|87002.1|86977.1|87015.3|86978|87000.8|86962.6|28
1629828120000|2021-08-24 18:02:00|87002.8|86977.8|87002.7|86977.7|87003.4|86978.4|87001.7|86976.7|27
1629828130000|2021-08-24 18:02:10|87002.9|86977.9|87017.9|86967.9|87023.8|86977.9|87002.9|86967.7|40
1629828140000|2021-08-24 18:02:20|87018.4|86968.4|87021.8|86971.8|87023.3|86973.3|87018.2|86968.2|31
1629828150000|2021-08-24 18:02:30|87020.9|86970.9|87021.6|86971.6|87022.2|86972.2|87020.6|86970.6|39
1629828160000|2021-08-24 18:02:40|87021.9|86971.9|87021.8|86971.8|87024|86974|87021.5|86971.5|23
1629828170000|2021-08-24 18:02:50|87022.5|86972.5|87022.1|86972.1|87023.1|86973.1|87021.8|86971.8|24
1629828180000|2021-08-24 18:03:00|87022.4|86972.4|87018.4|86968.4|87022.4|86972.4|87016.2|86966.2|35
1629828190000|2021-08-24 18:03:10|87017.6|86967.6|87018.9|86968.9|87019.8|86969.8|87017.2|86967.2|42
1629828200000|2021-08-24 18:03:20|87019|86969|87017.9|86967.9|87019.1|86969.1|87017.3|86967.3|27
1629828210000|2021-08-24 18:03:30|87018.8|86968.8|87019.1|86969.1|87019.4|86969.4|87018.2|86968.2|22
1629828220000|2021-08-24 18:03:40|87019.2|86969.2|87020.4|86970.4|87020.8|86970.8|87019.2|86969.2|14
1629828230000|2021-08-24 18:03:50|87020.5|86970.5|87021.3|86971.3|87021.9|86971.9|87020.2|86970.2|15
1629828240000|2021-08-24 18:04:00|87021.2|86971.2|87020.8|86970.8|87021.7|86971.7|87020.1|86970.1|19
1629828250000|2021-08-24 18:04:10|87020.7|86970.7|87018.1|86968.1|87020.7|86970.7|87017.7|86967.7|32
1629828260000|2021-08-24 18:04:20|87018.6|86968.6|87018.6|86968.6|87019.1|86969.1|87018|86968|26
1629828270000|2021-08-24 18:04:30|87018.8|86968.8|87018.9|86968.9|87019.5|86969.5|87018.3|86968.3|24
1629828280000|2021-08-24 18:04:40|87019.7|86969.7|87017.8|86967.8|87020|86970|87017.7|86967.7|26
1629828290000|2021-08-24 18:04:50|87017.9|86967.9|87017.6|86967.6|87018.5|86968.5|87017.5|86967.5|16
1629828300000|2021-08-24 18:05:00|87017|86967|87005.6|86980.6|87018|86980.6|87004.8|86967|21
1629828310000|2021-08-24 18:05:10|87005.8|86980.8|87017.4|86967.4|87017.4|86981.4|87003|86966.4|40
1629828320000|2021-08-24 18:05:20|87017.3|86967.3|87016.3|86966.3|87019.2|86969.2|87016.1|86966.1|24
1629828330000|2021-08-24 18:05:30|87016.5|86966.5|87016.6|86966.6|87016.8|86966.8|87016|86966|19
1629828340000|2021-08-24 18:05:40|87016.7|86966.7|87017.4|86967.4|87017.9|86967.9|87016.5|86966.5|10
1629828350000|2021-08-24 18:05:50|87017.7|86967.7|87017.2|86967.2|87017.7|86967.7|87017.1|86967.1|7
1629828360000|2021-08-24 18:06:00|87018.1|86968.1|87004.7|86979.7|87018.1|86980.8|87004.7|86968.1|11
1629828370000|2021-08-24 18:06:10|87004.6|86979.6|87015.8|86965.8|87017|86980.3|87004.6|86965.8|10
1629828380000|2021-08-24 18:06:20|87016.2|86966.2|87016.8|86966.8|87017.8|86967.8|87016|86966|27
1629828390000|2021-08-24 18:06:30|87016.7|86966.7|87017.5|86967.5|87017.8|86967.8|87016.3|86966.3|34
1629828400000|2021-08-24 18:06:40|87017.6|86967.6|87018.3|86968.3|87018.4|86968.4|87017.2|86967.2|14
1629828410000|2021-08-24 18:06:50|87017.9|86967.9|87019.1|86969.1|87020.2|86970.2|87017.8|86967.8|31
1629828420000|2021-08-24 18:07:00|87018.6|86968.6|87018.4|86968.4|87018.8|86968.8|87017.8|86967.8|18
1629828430000|2021-08-24 18:07:10|87018.6|86968.6|87019.2|86969.2|87019.4|86969.4|87018.3|86968.3|11
1629828440000|2021-08-24 18:07:20|87018.9|86968.9|87007.1|86982.1|87018.9|86982.1|87004.7|86967|21
1629828450000|2021-08-24 18:07:30|87017.7|86967.7|87018.4|86968.4|87019.5|86969.5|87017.7|86967.7|28
1629828460000|2021-08-24 18:07:40|87018.5|86968.5|87018.1|86968.1|87018.9|86968.9|87017.8|86967.8|23
1629828470000|2021-08-24 18:07:50|87018.2|86968.2|87018.4|86968.4|87018.5|86968.5|87018.1|86968.1|10
1629828480000|2021-08-24 18:08:00|87018.7|86968.7|87017.6|86967.6|87018.7|86968.7|87016.7|86966.7|18
1629828490000|2021-08-24 18:08:10|87018.4|86968.4|87005.7|86980.7|87018.4|86981|87004.6|86967.3|20
1629828500000|2021-08-24 18:08:20|87005.3|86980.3|87016.3|86966.3|87016.3|86981.2|87002.9|86966.3|20
1629828510000|2021-08-24 18:08:30|87016.4|86966.4|87015.9|86965.9|87017.2|86967.2|87015.2|86965.2|15
1629828520000|2021-08-24 18:08:40|87016|86966|87018.8|86968.8|87019.5|86969.5|87015.5|86965.5|32
1629828530000|2021-08-24 18:08:50|87017.8|86967.8|87018.5|86968.5|87019.8|86969.8|87017.8|86967.8|17
1629828540000|2021-08-24 18:09:00|87019.1|86969.1|87018.6|86968.6|87020|86970|87018|86968|30
1629828550000|2021-08-24 18:09:10|87018.2|86968.2|87004.5|86979.5|87018.3|86979.8|87003.5|86967.1|17
1629828560000|2021-08-24 18:09:20|87004.2|86979.2|87006.7|86981.7|87006.7|86981.7|87003.7|86978.7|15
1629828570000|2021-08-24 18:09:30|87006.2|86981.2|87017.8|86967.8|87018.4|86981.6|87004.3|86967.5|28
1629828580000|2021-08-24 18:09:40|87018.1|86968.1|87011.5|86961.5|87018.4|86968.4|87011|86961|42
1629828590000|2021-08-24 18:09:50|87011.4|86961.4|87007.3|86957.3|87011.4|86961.4|87007|86957|34
1629828600000|2021-08-24 18:10:00|87008|86958|87006.9|86956.9|87008.5|86958.5|87006.1|86956.1|44
1629828610000|2021-08-24 18:10:10|87006.5|86956.5|87007.6|86957.6|87008.6|86958.6|87006.4|86956.4|30
1629828620000|2021-08-24 18:10:20|87007.2|86957.2|87006.1|86956.1|87007.2|86957.2|87006|86956|26
1629828630000|2021-08-24 18:10:30|87006.2|86956.2|87006.2|86956.2|87006.5|86956.5|87004.2|86954.2|30
1629828640000|2021-08-24 18:10:40|87006.4|86956.4|87006.4|86956.4|87006.5|86956.5|87004.7|86954.7|27
1629828650000|2021-08-24 18:10:50|87006.3|86956.3|87006.3|86956.3|87006.8|86956.8|87005.5|86955.5|28
1629828660000|2021-08-24 18:11:00|87006.4|86956.4|87006.5|86956.5|87007.6|86957.6|87005.2|86955.2|31
1629828670000|2021-08-24 18:11:10|87006.6|86956.6|87005.6|86955.6|87007.3|86957.3|87005.6|86955.6|31
1629828680000|2021-08-24 18:11:20|87005.5|86955.5|87006.2|86956.2|87006.3|86956.3|87005.1|86955.1|25
1629828690000|2021-08-24 18:11:30|87006.4|86956.4|87006.5|86956.5|87007.1|86957.1|87006.2|86956.2|20
1629828700000|2021-08-24 18:11:40|87006.3|86956.3|87006.9|86956.9|87007.4|86957.4|87005.8|86955.8|19
1629828710000|2021-08-24 18:11:50|87007.3|86957.3|87006.1|86956.1|87007.4|86957.4|87006.1|86956.1|26
1629828720000|2021-08-24 18:12:00|87006|86956|87006.8|86956.8|87006.8|86956.8|87004.9|86954.9|18
1629828730000|2021-08-24 18:12:10|87006.6|86956.6|87006.5|86956.5|87007.3|86957.3|87006.3|86956.3|27
1629828740000|2021-08-24 18:12:20|87006.7|86956.7|87004.8|86954.8|87007.5|86957.5|87004.6|86954.6|25
1629828750000|2021-08-24 18:12:30|87005.1|86955.1|87003.9|86953.9|87008.1|86958.1|87003.7|86953.7|36
1629828760000|2021-08-24 18:12:40|87004.3|86954.3|87005|86955|87005.7|86955.7|87003.9|86953.9|27
1629828770000|2021-08-24 18:12:50|87004.9|86954.9|87003.7|86953.7|87005|86955|87003.7|86953.7|23
1629828780000|2021-08-24 18:13:00|87003.6|86953.6|87006|86956|87006.5|86956.5|87003.6|86953.6|30
1629828790000|2021-08-24 18:13:10|87005.9|86955.9|87006.2|86956.2|87006.5|86956.5|87004.8|86954.8|24
1629828800000|2021-08-24 18:13:20|87006.4|86956.4|87007|86957|87007.6|86957.6|87005.6|86955.6|25
1629828810000|2021-08-24 18:13:30|87007.1|86957.1|87008.5|86958.5|87008.8|86958.8|87006.7|86956.7|36
1629828820000|2021-08-24 18:13:40|87008.3|86958.3|87008.5|86958.5|87008.9|86958.9|87008|86958|21
1629828830000|2021-08-24 18:13:50|87008|86958|87009.2|86959.2|87009.3|86959.3|87007.9|86957.9|26
1629828840000|2021-08-24 18:14:00|87009|86959|87007.6|86957.6|87009|86959|87007.3|86957.3|29
1629828850000|2021-08-24 18:14:10|87007.7|86957.7|87006.2|86956.2|87008.6|86958.6|87005.4|86955.4|30
1629828860000|2021-08-24 18:14:20|87006.4|86956.4|87008.4|86958.4|87008.6|86958.6|87006.4|86956.4|38
1629828870000|2021-08-24 18:14:30|87007.2|86957.2|87007.6|86957.6|87007.6|86957.6|87007|86957|20
1629828880000|2021-08-24 18:14:40|87007.5|86957.5|87004.4|86954.4|87007.6|86957.6|87003.4|86953.4|44
1629828890000|2021-08-24 18:14:50|87004.1|86954.1|87003.5|86953.5|87004.8|86954.8|87002.5|86952.5|27
1629828900000|2021-08-24 18:15:00|87003.4|86953.4|87000.8|86950.8|87004|86954|87000.1|86950.1|45
1629828910000|2021-08-24 18:15:10|87000.9|86950.9|87001|86951|87001.2|86951.2|86999.6|86949.6|38
1629828920000|2021-08-24 18:15:20|87000.8|86950.8|86999.8|86949.8|87001.5|86951.5|86999.7|86949.7|29
1629828930000|2021-08-24 18:15:30|87000.5|86950.5|87000.6|86950.6|87001.5|86951.5|86997.6|86947.6|40
1629828940000|2021-08-24 18:15:40|87000.8|86950.8|86999.5|86949.5|87001.1|86951.1|86999.2|86949.2|37
1629828950000|2021-08-24 18:15:50|86999.4|86949.4|86999.6|86949.6|87000.4|86950.4|86999.3|86949.3|16
1629828960000|2021-08-24 18:16:00|87000|86950|87001|86951|87001|86951|86999.5|86949.5|34
1629828970000|2021-08-24 18:16:10|87001.1|86951.1|87002.9|86952.9|87003|86953|87000.5|86950.5|38
1629828980000|2021-08-24 18:16:20|87003|86953|87003.9|86953.9|87004.2|86954.2|87002.8|86952.8|39
1629828990000|2021-08-24 18:16:30|87003.4|86953.4|87002.7|86952.7|87004.1|86954.1|87002|86952|27
1629829000000|2021-08-24 18:16:40|87002.8|86952.8|87001.6|86951.6|87003.6|86953.6|87001.6|86951.6|24
1629829010000|2021-08-24 18:16:50|87001.7|86951.7|87000.1|86950.1|87003.2|86953.2|86999.8|86949.8|55
1629829020000|2021-08-24 18:17:00|87000.2|86950.2|87001|86951|87001.7|86951.7|86999.8|86949.8|32
1629829030000|2021-08-24 18:17:10|87001.2|86951.2|87000.5|86950.5|87001.2|86951.2|86999.8|86949.8|37
1629829040000|2021-08-24 18:17:20|87001.1|86951.1|87000.6|86950.6|87001.2|86951.2|87000.5|86950.5|19
1629829050000|2021-08-24 18:17:30|87000.5|86950.5|87000.3|86950.3|87001.1|86951.1|86999.4|86949.4|17
1629829060000|2021-08-24 18:17:40|87000.6|86950.6|86998.6|86948.6|87000.7|86950.7|86997.3|86947.3|32
1629829070000|2021-08-24 18:17:50|86999|86949|86996.5|86946.5|86999|86949|86994.4|86944.4|39
1629829080000|2021-08-24 18:18:00|86996.2|86946.2|86996.7|86946.7|86996.7|86946.7|86995.6|86945.6|34
1629829090000|2021-08-24 18:18:10|86996.6|86946.6|86997.1|86947.1|86997.5|86947.5|86996.2|86946.2|27
1629829100000|2021-08-24 18:18:20|86996.9|86946.9|86996.8|86946.8|86997.4|86947.4|86996.6|86946.6|21
1629829110000|2021-08-24 18:18:30|86996.7|86946.7|86996.6|86946.6|86997.5|86947.5|86996.3|86946.3|25
1629829120000|2021-08-24 18:18:40|86996.9|86946.9|86996.4|86946.4|86998|86948|86996|86946|40
1629829130000|2021-08-24 18:18:50|86996.2|86946.2|86996.6|86946.6|86997.8|86947.8|86992.6|86942.6|48
1629829140000|2021-08-24 18:19:00|86997.4|86947.4|86997.7|86947.7|86998.5|86948.5|86996.9|86946.9|32
1629829150000|2021-08-24 18:19:10|86997.8|86947.8|86997.9|86947.9|86998.3|86948.3|86997|86947|21
1629829160000|2021-08-24 18:19:20|86997.6|86947.6|86996.2|86946.2|86998.2|86948.2|86996|86946|31
1629829170000|2021-08-24 18:19:30|86995.8|86945.8|86996.1|86946.1|86997.1|86947.1|86994.6|86944.6|34
1629829180000|2021-08-24 18:19:40|86996|86946|86995.3|86945.3|86996.8|86946.8|86994.8|86944.8|26
1629829190000|2021-08-24 18:19:50|86995|86945|86995.1|86945.1|86995.9|86945.9|86993.9|86943.9|27
1629829200000|2021-08-24 18:20:00|86995|86945|86993.9|86943.9|86995|86945|86992.9|86942.9|33
1629829210000|2021-08-24 18:20:10|86994.1|86944.1|86990.6|86940.6|86994.1|86944.1|86989|86939|41
1629829220000|2021-08-24 18:20:20|86990.1|86940.1|86987.9|86937.9|86991.1|86941.1|86987.4|86937.4|33
1629829230000|2021-08-24 18:20:30|86988.1|86938.1|86985.6|86935.6|86988.2|86938.2|86985.4|86935.4|36
1629829240000|2021-08-24 18:20:40|86985.8|86935.8|86985.3|86935.3|86986|86936|86985.1|86935.1|28
1629829250000|2021-08-24 18:20:50|86985.4|86935.4|86986.1|86936.1|86986.1|86936.1|86984.8|86934.8|23
1629829260000|2021-08-24 18:21:00|86986.4|86936.4|86986.8|86936.8|86989.3|86939.3|86986.2|86936.2|44
1629829270000|2021-08-24 18:21:10|86986.4|86936.4|86982.3|86932.3|86986.4|86936.4|86981.6|86931.6|43
1629829280000|2021-08-24 18:21:20|86982.2|86932.2|86976|86926|86982.9|86932.9|86976|86926|43
1629829290000|2021-08-24 18:21:30|86975|86925|86972.8|86922.8|86975.9|86925.9|86971.3|86921.3|43
1629829300000|2021-08-24 18:21:40|86972.4|86922.4|86971.2|86921.2|86973.3|86923.3|86970.9|86920.9|25
1629829310000|2021-08-24 18:21:50|86971.5|86921.5|86971.1|86921.1|86971.7|86921.7|86970.5|86920.5|31
1629829320000|2021-08-24 18:22:00|86971.7|86921.7|86972.4|86922.4|86972.7|86922.7|86971.4|86921.4|21
1629829330000|2021-08-24 18:22:10|86972.6|86922.6|86969.2|86919.2|86972.7|86922.7|86967.9|86917.9|33
1629829340000|2021-08-24 18:22:20|86968.5|86918.5|86968.4|86918.4|86969.4|86919.4|86964.3|86914.3|49
1629829350000|2021-08-24 18:22:30|86968.2|86918.2|86967.5|86917.5|86968.8|86918.8|86967.3|86917.3|36
1629829360000|2021-08-24 18:22:40|86967.6|86917.6|86967|86917|86967.6|86917.6|86966.5|86916.5|24
1629829370000|2021-08-24 18:22:50|86967.1|86917.1|86965|86915|86967.5|86917.5|86964.3|86914.3|35
1629829380000|2021-08-24 18:23:00|86964.9|86914.9|86964.8|86914.8|86966.7|86916.7|86964.4|86914.4|30
1629829390000|2021-08-24 18:23:10|86965.8|86915.8|86964.6|86914.6|86965.8|86915.8|86963.7|86913.7|29
1629829400000|2021-08-24 18:23:20|86964.8|86914.8|86964.8|86914.8|86964.8|86914.8|86963.8|86913.8|22
1629829410000|2021-08-24 18:23:30|86964.9|86914.9|86960.4|86910.4|86964.9|86914.9|86959.3|86909.3|48
1629829420000|2021-08-24 18:23:40|86960|86910|86960.7|86910.7|86961.8|86911.8|86960|86910|34
1629829430000|2021-08-24 18:23:50|86960.6|86910.6|86955.1|86905.1|86961|86911|86954.1|86904.1|48
1629829440000|2021-08-24 18:24:00|86955|86905|86955.7|86905.7|86955.9|86905.9|86954.1|86904.1|40
1629829450000|2021-08-24 18:24:10|86955.5|86905.5|86955|86905|86956.3|86906.3|86954.9|86904.9|28
1629829460000|2021-08-24 18:24:20|86954.9|86904.9|86951.9|86901.9|86955.5|86905.5|86951.8|86901.8|48
1629829470000|2021-08-24 18:24:30|86952.1|86902.1|86955.3|86905.3|86957|86907|86951.2|86901.2|46
1629829480000|2021-08-24 18:24:40|86954.9|86904.9|86955|86905|86956.2|86906.2|86954|86904|37
1629829490000|2021-08-24 18:24:50|86954.8|86904.8|86955.8|86905.8|86955.9|86905.9|86954.4|86904.4|31
1629829500000|2021-08-24 18:25:00|86955.4|86905.4|86954.8|86904.8|86955.9|86905.9|86954.4|86904.4|26
1629829510000|2021-08-24 18:25:10|86955.3|86905.3|86950|86900|86955.6|86905.6|86949.7|86899.7|41
1629829520000|2021-08-24 18:25:20|86949.8|86899.8|86947.7|86897.7|86950.3|86900.3|86946.8|86896.8|33
1629829530000|2021-08-24 18:25:30|86949|86899|86948.5|86898.5|86951.5|86901.5|86948.3|86898.3|38
1629829540000|2021-08-24 18:25:40|86948.2|86898.2|86949.1|86899.1|86949.1|86899.1|86948.2|86898.2|28
1629829550000|2021-08-24 18:25:50|86949|86899|86948.6|86898.6|86949.1|86899.1|86947.3|86897.3|22
1629829560000|2021-08-24 18:26:00|86948.1|86898.1|86949|86899|86949.1|86899.1|86947.7|86897.7|27
1629829570000|2021-08-24 18:26:10|86949.1|86899.1|86948.8|86898.8|86949.6|86899.6|86948.1|86898.1|29
1629829580000|2021-08-24 18:26:20|86949.1|86899.1|86950.7|86900.7|86951|86901|86948.7|86898.7|30
1629829590000|2021-08-24 18:26:30|86950.9|86900.9|86948.2|86898.2|86950.9|86900.9|86947.9|86897.9|28
1629829600000|2021-08-24 18:26:40|86948.1|86898.1|86948.6|86898.6|86948.9|86898.9|86946.6|86896.6|31
1629829610000|2021-08-24 18:26:50|86948.8|86898.8|86948.4|86898.4|86949.7|86899.7|86948|86898|21
1629829620000|2021-08-24 18:27:00|86948.2|86898.2|86949.5|86899.5|86951.1|86912.6|86936.9|86897.9|31
1629829630000|2021-08-24 18:27:10|86950.4|86900.4|86936|86911|86950.4|86911.6|86936|86898.8|14
1629829640000|2021-08-24 18:27:20|86936.4|86911.4|86936.6|86911.6|86937.2|86912.2|86936.3|86911.3|25
1629829650000|2021-08-24 18:27:30|86937.3|86912.3|86935.9|86910.9|86937.6|86912.6|86935.7|86910.7|26
1629829660000|2021-08-24 18:27:40|86936.2|86911.2|86950.1|86900.1|86952.9|86911.6|86936|86900.1|24
1629829670000|2021-08-24 18:27:50|86950.9|86900.9|86938.6|86913.6|86951.1|86914|86937.8|86899|26
1629829680000|2021-08-24 18:28:00|86938.8|86913.8|86950.4|86900.4|86951|86913.8|86938|86900.3|27
1629829690000|2021-08-24 18:28:10|86950.7|86900.7|86952.8|86902.8|86953.8|86903.8|86950.3|86900.3|19
1629829700000|2021-08-24 18:28:20|86952.4|86902.4|86952.8|86902.8|86953.9|86903.9|86952.4|86902.4|39
1629829710000|2021-08-24 18:28:30|86952.9|86902.9|86952.8|86902.8|86953|86903|86951.9|86901.9|19
1629829720000|2021-08-24 18:28:40|86952.9|86902.9|86951.9|86901.9|86952.9|86902.9|86951.7|86901.7|22
1629829730000|2021-08-24 18:28:50|86951.8|86901.8|86940.6|86915.6|86953.5|86916|86940.1|86901|32
1629829740000|2021-08-24 18:29:00|86940.3|86915.3|86953.1|86903.1|86953.1|86915.3|86938.8|86903.1|23
1629829750000|2021-08-24 18:29:10|86952.3|86902.3|86951|86901|86952.4|86902.4|86950.8|86900.8|19
1629829760000|2021-08-24 18:29:20|86951.1|86901.1|86952.6|86902.6|86953.9|86903.9|86951.1|86901.1|18
1629829770000|2021-08-24 18:29:30|86952.7|86902.7|86952.1|86902.1|86952.7|86902.7|86951.6|86901.6|21
1629829780000|2021-08-24 18:29:40|86952.3|86902.3|86951.5|86901.5|86952.3|86902.3|86951.3|86901.3|17
1629829790000|2021-08-24 18:29:50|86951.6|86901.6|86951.7|86901.7|86953.6|86903.6|86951|86901|34
1629829800000|2021-08-24 18:30:00|86952|86902|86955.6|86905.6|86955.7|86905.7|86951.9|86901.9|44
1629829810000|2021-08-24 18:30:10|86955.8|86905.8|86955.4|86905.4|86955.9|86905.9|86954.8|86904.8|38
1629829820000|2021-08-24 18:30:20|86955.2|86905.2|86954.6|86904.6|86956|86906|86954.4|86904.4|31
1629829830000|2021-08-24 18:30:30|86954.5|86904.5|86951.9|86901.9|86954.5|86904.5|86951.1|86901.1|35
1629829840000|2021-08-24 18:30:40|86952.6|86902.6|86952.4|86902.4|86953.6|86903.6|86951.7|86901.7|33
1629829850000|2021-08-24 18:30:50|86952.6|86902.6|86949.4|86899.4|86952.9|86902.9|86947.8|86897.8|39
1629829860000|2021-08-24 18:31:00|86949.9|86899.9|86948.5|86898.5|86949.9|86899.9|86948.1|86898.1|32
1629829870000|2021-08-24 18:31:10|86948.6|86898.6|86949.2|86899.2|86950.3|86900.3|86948.6|86898.6|31
1629829880000|2021-08-24 18:31:20|86949.1|86899.1|86951|86901|86951.1|86901.1|86947.8|86897.8|41
1629829890000|2021-08-24 18:31:30|86951.1|86901.1|86947.7|86897.7|86951.1|86901.1|86947.7|86897.7|52
1629829900000|2021-08-24 18:31:40|86947.5|86897.5|86947|86897|86949.4|86899.4|86947|86897|43
1629829910000|2021-08-24 18:31:50|86948.3|86898.3|86948.5|86898.5|86948.5|86898.5|86947.4|86897.4|32
1629829920000|2021-08-24 18:32:00|86948.4|86898.4|86936.4|86911.4|86949.1|86911.4|86936.2|86897.4|34
1629829930000|2021-08-24 18:32:10|86936.6|86911.6|86950.2|86900.2|86951.9|86913.4|86936.3|86897.9|40
1629829940000|2021-08-24 18:32:20|86950.1|86900.1|86949.5|86899.5|86951.9|86901.9|86948.8|86898.8|41
1629829950000|2021-08-24 18:32:30|86949.4|86899.4|86949.6|86899.6|86951.3|86901.3|86948.9|86898.9|24
1629829960000|2021-08-24 18:32:40|86949.3|86899.3|86949.6|86899.6|86949.9|86899.9|86949.2|86899.2|24
1629829970000|2021-08-24 18:32:50|86949.5|86899.5|86950|86900|86950.1|86900.1|86949.1|86899.1|17
1629829980000|2021-08-24 18:33:00|86950.1|86900.1|86949|86899|86950.5|86900.5|86947.4|86897.4|45
1629829990000|2021-08-24 18:33:10|86948.9|86898.9|86947.7|86897.7|86950|86900|86946.3|86896.3|56
1629830000000|2021-08-24 18:33:20|86947.2|86897.2|86947.8|86897.8|86949.6|86899.6|86946.5|86896.5|39
1629830010000|2021-08-24 18:33:30|86947.9|86897.9|86949.6|86899.6|86950.3|86900.3|86947.2|86897.2|38
1629830020000|2021-08-24 18:33:40|86949.7|86899.7|86947.7|86897.7|86950.7|86900.7|86947.1|86897.1|38
1629830030000|2021-08-24 18:33:50|86946.9|86896.9|86946.7|86896.7|86948.2|86898.2|86946.7|86896.7|27
1629830040000|2021-08-24 18:34:00|86947.2|86897.2|86947.8|86897.8|86948.4|86898.4|86945.7|86895.7|40
1629830050000|2021-08-24 18:34:10|86947.9|86897.9|86947.4|86897.4|86948.4|86898.4|86946.3|86896.3|37
1629830060000|2021-08-24 18:34:20|86948|86898|86946.4|86896.4|86948.3|86898.3|86946.4|86896.4|42
1629830070000|2021-08-24 18:34:30|86946.9|86896.9|86945.1|86895.1|86946.9|86896.9|86944.9|86894.9|30
1629830080000|2021-08-24 18:34:40|86944.9|86894.9|86944.9|86894.9|86946.4|86896.4|86944.3|86894.3|35
1629830090000|2021-08-24 18:34:50|86945|86895|86945.1|86895.1|86945.3|86895.3|86944.5|86894.5|21
1629830100000|2021-08-24 18:35:00|86944.7|86894.7|86946.1|86896.1|86947.4|86897.4|86943.7|86893.7|49
1629830110000|2021-08-24 18:35:10|86945.8|86895.8|86947.3|86897.3|86947.5|86897.5|86945.2|86895.2|32
1629830120000|2021-08-24 18:35:20|86946.8|86896.8|86946|86896|86947.1|86897.1|86945.8|86895.8|20
1629830130000|2021-08-24 18:35:30|86946.2|86896.2|86945.9|86895.9|86946.7|86896.7|86945.7|86895.7|24
1629830140000|2021-08-24 18:35:40|86946.4|86896.4|86946.4|86896.4|86946.8|86896.8|86944.6|86894.6|33
1629830150000|2021-08-24 18:35:50|86946.2|86896.2|86944.7|86894.7|86946.4|86896.4|86944|86894|46
1629830160000|2021-08-24 18:36:00|86943.4|86893.4|86945.3|86895.3|86947|86897|86943.4|86893.4|41
1629830170000|2021-08-24 18:36:10|86945.5|86895.5|86944.3|86894.3|86945.8|86895.8|86943.5|86893.5|44
1629830180000|2021-08-24 18:36:20|86945.7|86895.7|86946.8|86896.8|86947.2|86897.2|86944|86894|38
1629830190000|2021-08-24 18:36:30|86946.2|86896.2|86948.3|86898.3|86949|86899|86945.5|86895.5|38
1629830200000|2021-08-24 18:36:40|86948.4|86898.4|86947.3|86897.3|86948.4|86898.4|86946.9|86896.9|34
1629830210000|2021-08-24 18:36:50|86947.1|86897.1|86945|86895|86947.1|86897.1|86943.9|86893.9|52
1629830220000|2021-08-24 18:37:00|86945.2|86895.2|86946.7|86896.7|86947|86897|86943.6|86893.6|44
1629830230000|2021-08-24 18:37:10|86947.1|86897.1|86946.3|86896.3|86947.1|86897.1|86945.2|86895.2|37
1629830240000|2021-08-24 18:37:20|86946.2|86896.2|86945.7|86895.7|86946.3|86896.3|86943.7|86893.7|37
1629830250000|2021-08-24 18:37:30|86944.5|86894.5|86946.9|86896.9|86946.9|86896.9|86944.5|86894.5|45
1629830260000|2021-08-24 18:37:40|86946.7|86896.7|86945.6|86895.6|86946.8|86896.8|86945.6|86895.6|44
1629830270000|2021-08-24 18:37:50|86945.5|86895.5|86946.6|86896.6|86946.9|86896.9|86945.1|86895.1|33
1629830280000|2021-08-24 18:38:00|86946.8|86896.8|86947.4|86897.4|86948.2|86898.2|86946.5|86896.5|37
1629830290000|2021-08-24 18:38:10|86947.3|86897.3|86947.6|86897.6|86949.6|86899.6|86946.9|86896.9|48
1629830300000|2021-08-24 18:38:20|86948|86898|86947.3|86897.3|86948.5|86898.5|86947.3|86897.3|24
1629830310000|2021-08-24 18:38:30|86947.7|86897.7|86946|86896|86948|86898|86945.7|86895.7|20
1629830320000|2021-08-24 18:38:40|86944.3|86894.3|86945.4|86895.4|86946.6|86896.6|86941.2|86891.2|16
1629830330000|2021-08-24 18:38:50|86944.7|86894.7|86945.2|86895.2|86946.5|86896.5|86944.6|86894.6|38
1629830340000|2021-08-24 18:39:00|86945.5|86895.5|86945|86895|86946.4|86896.4|86944.8|86894.8|36
1629830350000|2021-08-24 18:39:10|86944.9|86894.9|86944.9|86894.9|86945.4|86895.4|86944.3|86894.3|17
1629830360000|2021-08-24 18:39:20|86945.2|86895.2|86944.5|86894.5|86945.7|86895.7|86944.3|86894.3|32
1629830370000|2021-08-24 18:39:30|86944.8|86894.8|86938.9|86888.9|86945.2|86895.2|86937.7|86887.7|56
1629830380000|2021-08-24 18:39:40|86939.5|86889.5|86941.4|86891.4|86942.7|86892.7|86938.1|86888.1|41
1629830390000|2021-08-24 18:39:50|86943.8|86893.8|86945|86895|86946|86896|86943.8|86893.8|35
1629830400000|2021-08-24 18:40:00|86944.7|86894.7|86948.8|86898.8|86949.5|86899.5|86944.7|86894.7|44
1629830410000|2021-08-24 18:40:10|86948.6|86898.6|86951.4|86901.4|86951.7|86901.7|86948.6|86898.6|33
1629830420000|2021-08-24 18:40:20|86951.6|86901.6|86952.1|86902.1|86952.2|86902.2|86950.7|86900.7|31
1629830430000|2021-08-24 18:40:30|86951.7|86901.7|86950.3|86900.3|86951.7|86901.7|86950|86900|32
1629830440000|2021-08-24 18:40:40|86950.1|86900.1|86949.7|86899.7|86950.8|86900.8|86949.7|86899.7|23
1629830450000|2021-08-24 18:40:50|86949.6|86899.6|86948.9|86898.9|86950.6|86900.6|86948.9|86898.9|28
1629830460000|2021-08-24 18:41:00|86948.8|86898.8|86945.6|86895.6|86949|86899|86945.6|86895.6|33
1629830470000|2021-08-24 18:41:10|86945.7|86895.7|86944|86894|86945.8|86895.8|86943.7|86893.7|28
1629830480000|2021-08-24 18:41:20|86943.8|86893.8|86944.2|86894.2|86945.9|86895.9|86943.8|86893.8|29
1629830490000|2021-08-24 18:41:30|86944.1|86894.1|86943.9|86893.9|86945.5|86895.5|86943.8|86893.8|26
1629830500000|2021-08-24 18:41:40|86943.8|86893.8|86944.4|86894.4|86944.4|86894.4|86943.7|86893.7|10
1629830510000|2021-08-24 18:41:50|86944.3|86894.3|86943.3|86893.3|86945|86895|86942.6|86892.6|24
1629830520000|2021-08-24 18:42:00|86942.8|86892.8|86942.9|86892.9|86943.5|86893.5|86942.4|86892.4|35
1629830530000|2021-08-24 18:42:10|86943.4|86893.4|86942.8|86892.8|86943.7|86893.7|86942.7|86892.7|21
1629830540000|2021-08-24 18:42:20|86942.9|86892.9|86943|86893|86943.7|86893.7|86942.9|86892.9|16
1629830550000|2021-08-24 18:42:30|86944|86894|86945.4|86895.4|86946.8|86896.8|86943.6|86893.6|32
1629830560000|2021-08-24 18:42:40|86945.5|86895.5|86945.5|86895.5|86945.8|86895.8|86943.7|86893.7|27
1629830570000|2021-08-24 18:42:50|86945.3|86895.3|86945.2|86895.2|86945.7|86895.7|86944.8|86894.8|18
1629830580000|2021-08-24 18:43:00|86945.1|86895.1|86941.4|86891.4|86945.5|86895.5|86940.6|86890.6|20
1629830590000|2021-08-24 18:43:10|86941.7|86891.7|86943.5|86893.5|86943.9|86893.9|86941|86891|32
1629830600000|2021-08-24 18:43:20|86943.3|86893.3|86943.7|86893.7|86943.9|86893.9|86943.3|86893.3|19
1629830610000|2021-08-24 18:43:30|86943.3|86893.3|86945.4|86895.4|86945.4|86895.4|86943.2|86893.2|24
1629830620000|2021-08-24 18:43:40|86945.3|86895.3|86944.8|86894.8|86945.5|86895.5|86944.2|86894.2|32
1629830630000|2021-08-24 18:43:50|86944.6|86894.6|86944.6|86894.6|86945.5|86895.5|86944.1|86894.1|23
1629830640000|2021-08-24 18:44:00|86944.5|86894.5|86946|86896|86946.4|86896.4|86944.4|86894.4|23
1629830650000|2021-08-24 18:44:10|86946.1|86896.1|86946.6|86896.6|86947.9|86897.9|86945.8|86895.8|25
1629830660000|2021-08-24 18:44:20|86946.9|86896.9|86947.5|86897.5|86947.7|86897.7|86946.7|86896.7|14
1629830670000|2021-08-24 18:44:30|86947.7|86897.7|86946.8|86896.8|86948.4|86898.4|86946.5|86896.5|38
1629830680000|2021-08-24 18:44:40|86946.9|86896.9|86946.4|86896.4|86946.9|86896.9|86945.9|86895.9|27
1629830690000|2021-08-24 18:44:50|86946.5|86896.5|86946.4|86896.4|86947.3|86897.3|86945.6|86895.6|25
1629830700000|2021-08-24 18:45:00|86946|86896|86945.9|86895.9|86946.8|86896.8|86945.8|86895.8|25
1629830710000|2021-08-24 18:45:10|86945.8|86895.8|86946.8|86896.8|86946.9|86896.9|86945.8|86895.8|32
1629830720000|2021-08-24 18:45:20|86946.7|86896.7|86946.6|86896.6|86947.1|86897.1|86946.3|86896.3|20
1629830730000|2021-08-24 18:45:30|86946.8|86896.8|86947.3|86897.3|86947.3|86897.3|86946.7|86896.7|16
1629830740000|2021-08-24 18:45:40|86947.4|86897.4|86947.4|86897.4|86948.1|86898.1|86947.2|86897.2|15
1629830750000|2021-08-24 18:45:50|86947.7|86897.7|86947.2|86897.2|86947.7|86897.7|86946.8|86896.8|21
1629830760000|2021-08-24 18:46:00|86947.3|86897.3|86946.8|86896.8|86947.7|86897.7|86946.3|86896.3|27
1629830770000|2021-08-24 18:46:10|86946.5|86896.5|86947.3|86897.3|86947.8|86897.8|86946.3|86896.3|24
1629830780000|2021-08-24 18:46:20|86947.4|86897.4|86947.2|86897.2|86947.9|86897.9|86946.9|86896.9|17
1629830790000|2021-08-24 18:46:30|86947|86897|86947|86897|86947.7|86897.7|86946.2|86896.2|23
1629830800000|2021-08-24 18:46:40|86947.1|86897.1|86946.6|86896.6|86947.1|86897.1|86946.3|86896.3|12
1629830810000|2021-08-24 18:46:50|86947.3|86897.3|86947.8|86897.8|86950.2|86900.2|86947.2|86897.2|35
1629830820000|2021-08-24 18:47:00|86947.9|86897.9|86946.1|86896.1|86948.5|86898.5|86944.4|86894.4|39
1629830830000|2021-08-24 18:47:10|86946.2|86896.2|86945.8|86895.8|86947|86897|86945.8|86895.8|30
1629830840000|2021-08-24 18:47:20|86946.2|86896.2|86946.6|86896.6|86947|86897|86946.1|86896.1|17
1629830850000|2021-08-24 18:47:30|86946.3|86896.3|86946.3|86896.3|86946.9|86896.9|86945.1|86895.1|23
1629830860000|2021-08-24 18:47:40|86946.4|86896.4|86949.6|86899.6|86949.7|86899.7|86946.4|86896.4|30
1629830870000|2021-08-24 18:47:50|86949.2|86899.2|86948.6|86898.6|86949.5|86899.5|86948.4|86898.4|21
1629830880000|2021-08-24 18:48:00|86948.8|86898.8|86949.1|86899.1|86949.1|86899.1|86948.5|86898.5|14
1629830890000|2021-08-24 18:48:10|86948.8|86898.8|86948.1|86898.1|86949.2|86899.2|86947.7|86897.7|25
1629830900000|2021-08-24 18:48:20|86949.1|86899.1|86949.3|86899.3|86949.5|86899.5|86948.7|86898.7|26
1629830910000|2021-08-24 18:48:30|86949.2|86899.2|86948.6|86898.6|86949.8|86899.8|86947.7|86897.7|26
1629830920000|2021-08-24 18:48:40|86948.5|86898.5|86945.9|86895.9|86949.1|86899.1|86945.7|86895.7|29
1629830930000|2021-08-24 18:48:50|86945.7|86895.7|86945|86895|86946|86896|86944.4|86894.4|31
1629830940000|2021-08-24 18:49:00|86945.5|86895.5|86942.4|86892.4|86945.5|86895.5|86941.7|86891.7|38
1629830950000|2021-08-24 18:49:10|86944.7|86894.7|86943.1|86893.1|86944.7|86894.7|86943.1|86893.1|20
1629830960000|2021-08-24 18:49:20|86943.4|86893.4|86941.9|86891.9|86943.4|86893.4|86941.8|86891.8|32
1629830970000|2021-08-24 18:49:30|86941.8|86891.8|86932.6|86907.6|86944.1|86908.8|86931|86891.1|42
1629830980000|2021-08-24 18:49:40|86932.7|86907.7|86940.8|86890.8|86941.7|86907.9|86932.7|86889.7|43
1629830990000|2021-08-24 18:49:50|86940.9|86890.9|86943.4|86893.4|86943.7|86893.7|86940.5|86890.5|32
1629831000000|2021-08-24 18:50:00|86943.8|86893.8|86943.3|86893.3|86944.1|86894.1|86943|86893|40
1629831010000|2021-08-24 18:50:10|86943.1|86893.1|86945.2|86895.2|86945.2|86895.2|86943.1|86893.1|17
1629831020000|2021-08-24 18:50:20|86945.5|86895.5|86943.7|86893.7|86945.5|86895.5|86942.9|86892.9|19
1629831030000|2021-08-24 18:50:30|86943.5|86893.5|86944.3|86894.3|86946.5|86909.3|86931.9|86893.5|25
1629831040000|2021-08-24 18:50:40|86944.2|86894.2|86944.1|86894.1|86945.4|86895.4|86943.4|86893.4|22
1629831050000|2021-08-24 18:50:50|86943.5|86893.5|86940.3|86890.3|86943.5|86893.5|86940.3|86890.3|54
1629831060000|2021-08-24 18:51:00|86940.2|86890.2|86940.2|86890.2|86941|86891|86940.2|86890.2|22
1629831070000|2021-08-24 18:51:10|86939.9|86889.9|86943.4|86893.4|86943.4|86893.4|86939.4|86889.4|26
1629831080000|2021-08-24 18:51:20|86942.9|86892.9|86943.4|86893.4|86943.4|86893.4|86942.3|86892.3|16
1629831090000|2021-08-24 18:51:30|86943.2|86893.2|86943|86893|86943.3|86893.3|86941.8|86891.8|25
1629831100000|2021-08-24 18:51:40|86943.1|86893.1|86943.3|86893.3|86943.3|86893.3|86942.2|86892.2|26
1629831110000|2021-08-24 18:51:50|86943|86893|86942|86892|86947|86897|86941.8|86891.8|46
1629831120000|2021-08-24 18:52:00|86941.8|86891.8|86944|86894|86944.3|86894.3|86941.2|86891.2|41
1629831130000|2021-08-24 18:52:10|86943.7|86893.7|86943.4|86893.4|86943.8|86893.8|86942.7|86892.7|27
1629831140000|2021-08-24 18:52:20|86943.1|86893.1|86940.7|86890.7|86943.1|86893.1|86940.7|86890.7|24
1629831150000|2021-08-24 18:52:30|86940.6|86890.6|86938|86888|86941.9|86891.9|86938|86888|28
1629831160000|2021-08-24 18:52:40|86938.2|86888.2|86936.9|86886.9|86938.2|86888.2|86936.4|86886.4|33
1629831170000|2021-08-24 18:52:50|86937|86887|86936.3|86886.3|86937.2|86887.2|86935.9|86885.9|25
1629831180000|2021-08-24 18:53:00|86935.6|86885.6|86937|86887|86938.7|86888.7|86935.6|86885.6|30
1629831190000|2021-08-24 18:53:10|86937.1|86887.1|86936.8|86886.8|86937.8|86887.8|86935.9|86885.9|30
1629831200000|2021-08-24 18:53:20|86936.9|86886.9|86939.2|86889.2|86939.2|86889.2|86936.6|86886.6|39
1629831210000|2021-08-24 18:53:30|86939.4|86889.4|86934.7|86884.7|86940.4|86890.4|86934.7|86884.7|24
1629831220000|2021-08-24 18:53:40|86934.5|86884.5|86934.7|86884.7|86934.8|86884.8|86933.5|86883.5|15
1629831230000|2021-08-24 18:53:50|86934.6|86884.6|86933.5|86883.5|86934.6|86884.6|86932.1|86882.1|21
1629831240000|2021-08-24 18:54:00|86933.6|86883.6|86931.1|86881.1|86934.7|86884.7|86930.7|86880.7|40
1629831250000|2021-08-24 18:54:10|86931|86881|86928.6|86878.6|86931.3|86881.3|86927.5|86877.5|44
1629831260000|2021-08-24 18:54:20|86928.2|86878.2|86926.9|86876.9|86928.2|86878.2|86926|86876|27
1629831270000|2021-08-24 18:54:30|86926.8|86876.8|86927.8|86877.8|86927.8|86877.8|86925.6|86875.6|26
1629831280000|2021-08-24 18:54:40|86927.6|86877.6|86927.7|86877.7|86927.9|86877.9|86926.8|86876.8|21
1629831290000|2021-08-24 18:54:50|86928.1|86878.1|86927|86877|86928.1|86878.1|86925.1|86875.1|25
1629831300000|2021-08-24 18:55:00|86926.4|86876.4|86926.6|86876.6|86927.9|86877.9|86925.9|86875.9|38
1629831310000|2021-08-24 18:55:10|86926.1|86876.1|86927.1|86877.1|86928.1|86878.1|86926|86876|39
1629831320000|2021-08-24 18:55:20|86927|86877|86925.9|86875.9|86927.6|86877.6|86925.9|86875.9|37
1629831330000|2021-08-24 18:55:30|86926.2|86876.2|86925.3|86875.3|86926.7|86876.7|86925.3|86875.3|30
1629831340000|2021-08-24 18:55:40|86925.4|86875.4|86924.5|86874.5|86926|86876|86924.5|86874.5|25
1629831350000|2021-08-24 18:55:50|86924.1|86874.1|86922.4|86872.4|86925|86875|86921.7|86871.7|45
1629831360000|2021-08-24 18:56:00|86922.1|86872.1|86922.1|86872.1|86922.9|86872.9|86921.1|86871.1|41
1629831370000|2021-08-24 18:56:10|86922.2|86872.2|86925.1|86875.1|86925.8|86875.8|86921.8|86871.8|49
1629831380000|2021-08-24 18:56:20|86925.7|86875.7|86925.8|86875.8|86926.3|86876.3|86924.7|86874.7|30
1629831390000|2021-08-24 18:56:30|86925.5|86875.5|86926|86876|86926.5|86876.5|86925.4|86875.4|25
1629831400000|2021-08-24 18:56:40|86925.8|86875.8|86925.7|86875.7|86927|86877|86925.7|86875.7|30
1629831410000|2021-08-24 18:56:50|86924.9|86874.9|86911.2|86886.2|86925.5|86889.1|86911|86874.8|22
1629831420000|2021-08-24 18:57:00|86911.4|86886.4|86922.5|86872.5|86923.8|86886.5|86910.4|86872.1|36
1629831430000|2021-08-24 18:57:10|86922.4|86872.4|86923.5|86873.5|86923.7|86873.7|86920.4|86870.4|37
1629831440000|2021-08-24 18:57:20|86923.1|86873.1|86926|86876|86926.6|86876.6|86922.8|86872.8|47
1629831450000|2021-08-24 18:57:30|86929.6|86879.6|86933|86883|86937.7|86887.7|86929.6|86879.6|61
1629831460000|2021-08-24 18:57:40|86933.3|86883.3|86944.9|86894.9|86946.1|86900.9|86925.9|86882.8|40
1629831470000|2021-08-24 18:57:50|86944.8|86894.8|86969.2|86919.2|86970.1|86920.1|86944.6|86894.6|68
1629831480000|2021-08-24 18:58:00|86969.4|86919.4|86965.8|86915.8|86969.4|86919.4|86964.9|86914.9|45
1629831490000|2021-08-24 18:58:10|86965.5|86915.5|86953.1|86903.1|86965.5|86915.5|86952.4|86902.4|50
1629831500000|2021-08-24 18:58:20|86953.9|86903.9|86959.8|86909.8|86959.8|86909.8|86953.8|86903.8|28
1629831510000|2021-08-24 18:58:30|86960|86910|86958.9|86908.9|86960.1|86910.1|86958.8|86908.8|15
1629831520000|2021-08-24 18:58:40|86958.6|86908.6|86956.5|86906.5|86959.4|86909.4|86956.5|86906.5|32
1629831530000|2021-08-24 18:58:50|86955.9|86905.9|86955.5|86905.5|86955.9|86905.9|86953.9|86903.9|35
1629831540000|2021-08-24 18:59:00|86954.6|86904.6|86950.3|86900.3|86956.2|86906.2|86949.5|86899.5|53
1629831550000|2021-08-24 18:59:10|86950.2|86900.2|86954.6|86904.6|86954.7|86904.7|86948.6|86898.6|42
1629831560000|2021-08-24 18:59:20|86954.5|86904.5|86958.2|86908.2|86958.2|86915.3|86939.2|86900.5|44
1629831570000|2021-08-24 18:59:30|86959.2|86909.2|86962.2|86912.2|86963.8|86919.3|86944.1|86904.6|64
1629831580000|2021-08-24 18:59:40|86962.5|86912.5|86944.9|86919.9|86962.7|86920.1|86944.3|86903.2|57
1629831590000|2021-08-24 18:59:50|86945.4|86920.4|86948.7|86923.7|86949.4|86924.4|86944.9|86919.9|60
1629831600000|2021-08-24 19:00:00|86949.5|86924.5|86962.2|86912.2|86965.3|86927.3|86948.4|86912.2|44
1629831610000|2021-08-24 19:00:10|86962.1|86912.1|86962.4|86912.4|86963.2|86913.2|86961.7|86911.7|35
1629831620000|2021-08-24 19:00:20|86963.2|86913.2|86961.9|86911.9|86963.2|86913.2|86961.5|86911.5|28
1629831630000|2021-08-24 19:00:30|86962.3|86912.3|86969.3|86919.3|86973.2|86933.3|86957.5|86911.9|67
1629831640000|2021-08-24 19:00:40|86970.6|86920.6|86960.2|86935.2|86972.7|86936.8|86958.7|86919|52
1629831650000|2021-08-24 19:00:50|86960.4|86935.4|86962|86937|86962.2|86937.2|86959.6|86934.6|27
1629831660000|2021-08-24 19:01:00|86961.6|86936.6|86962.1|86937.1|86962.2|86937.2|86961.4|86936.4|13
1629831670000|2021-08-24 19:01:10|86962|86937|86994.1|86944.1|86994.4|86944.4|86961.8|86936.7|37
1629831680000|2021-08-24 19:01:20|86993.4|86943.4|86994.9|86944.9|86999.1|86949.1|86992.3|86942.3|41
1629831690000|2021-08-24 19:01:30|86994.8|86944.8|86995.7|86945.7|86995.9|86945.9|86993.6|86943.6|25
1629831700000|2021-08-24 19:01:40|86995.6|86945.6|86997.7|86947.7|86998.3|86948.3|86990.4|86940.4|40
1629831710000|2021-08-24 19:01:50|86997.9|86947.9|87001.7|86951.7|87003.4|86953.4|86997.4|86947.4|36
1629831720000|2021-08-24 19:02:00|87001.9|86951.9|87001.3|86951.3|87002.4|86952.4|87001|86951|26
1629831730000|2021-08-24 19:02:10|87001.4|86951.4|87008.5|86958.5|87009|86959|87000.4|86950.4|47
1629831740000|2021-08-24 19:02:20|87008.4|86958.4|87009|86959|87009.2|86959.2|87008.4|86958.4|23
1629831750000|2021-08-24 19:02:30|87009.2|86959.2|87011.2|86961.2|87011.3|86961.3|87008.5|86958.5|34
1629831760000|2021-08-24 19:02:40|87010.9|86960.9|87010.3|86960.3|87011.6|86961.6|87010.3|86960.3|21
1629831770000|2021-08-24 19:02:50|87010.6|86960.6|87007|86957|87011.9|86961.9|87007|86957|45
1629831780000|2021-08-24 19:03:00|87007.2|86957.2|87004.2|86954.2|87007.2|86957.2|87003.5|86953.5|37
1629831790000|2021-08-24 19:03:10|87004.3|86954.3|87004.3|86954.3|87005.4|86955.4|87004.2|86954.2|24
1629831800000|2021-08-24 19:03:20|87004.2|86954.2|87002.8|86952.8|87004.7|86954.7|87000.6|86950.6|41
1629831810000|2021-08-24 19:03:30|86988|86963|86995.7|86945.7|87001.4|86963|86988|86945.2|40
1629831820000|2021-08-24 19:03:40|86995.5|86945.5|86996.1|86946.1|86997.1|86947.1|86995.5|86945.5|25
1629831830000|2021-08-24 19:03:50|86996|86946|86996|86946|86996.4|86946.4|86995.3|86945.3|11
1629831840000|2021-08-24 19:04:00|86995.7|86945.7|87000|86950|87001.1|86951.1|86995.7|86945.7|25
1629831850000|2021-08-24 19:04:10|86999.7|86949.7|86997.4|86947.4|87000|86950|86995.1|86945.1|27
1629831860000|2021-08-24 19:04:20|86996.8|86946.8|86997.5|86947.5|86997.6|86947.6|86996.5|86946.5|23
1629831870000|2021-08-24 19:04:30|86997.1|86947.1|86995.4|86945.4|86999|86949|86994.6|86944.6|34
1629831880000|2021-08-24 19:04:40|86995.5|86945.5|87000.3|86950.3|87000.3|86950.3|86993.7|86943.7|34
1629831890000|2021-08-24 19:04:50|86999.6|86949.6|87002.6|86952.6|87002.7|86952.7|86998.6|86948.6|41
1629831900000|2021-08-24 19:05:00|87002.8|86952.8|87007.7|86957.7|87007.7|86957.7|87002.2|86952.2|33
1629831910000|2021-08-24 19:05:10|87007.3|86957.3|87007.5|86957.5|87008.2|86958.2|87006.8|86956.8|40
1629831920000|2021-08-24 19:05:20|87007.7|86957.7|87007.7|86957.7|87008.5|86958.5|87006.7|86956.7|29
1629831930000|2021-08-24 19:05:30|87007.6|86957.6|87006.9|86956.9|87008|86958|87006.9|86956.9|19
1629831940000|2021-08-24 19:05:40|87006.6|86956.6|86993.9|86968.9|87006.8|86968.9|86993.9|86955.8|20
1629831950000|2021-08-24 19:05:50|87001|86951|87001.8|86951.8|87004.5|86954.5|87001|86951|21
1629831960000|2021-08-24 19:06:00|87001.6|86951.6|87001.9|86951.9|87002|86952|87001.4|86951.4|15
1629831970000|2021-08-24 19:06:10|87001.8|86951.8|87001.7|86951.7|87002.1|86952.1|87000.1|86950.1|22
1629831980000|2021-08-24 19:06:20|87001.6|86951.6|86999.6|86949.6|87001.8|86951.8|86999.2|86949.2|24
1629831990000|2021-08-24 19:06:30|87000|86950|87001.3|86951.3|87001.9|86951.9|87000|86950|26
1629832000000|2021-08-24 19:06:40|87001.2|86951.2|87001.1|86951.1|87001.4|86951.4|87000.6|86950.6|14
1629832010000|2021-08-24 19:06:50|87001.7|86951.7|87003.2|86953.2|87003.2|86953.2|87001|86951|25
1629832020000|2021-08-24 19:07:00|87003.3|86953.3|87005.3|86955.3|87006.6|86956.6|87002.6|86952.6|25
1629832030000|2021-08-24 19:07:10|87005.2|86955.2|87005.5|86955.5|87006.6|86956.6|87005.2|86955.2|31
1629832040000|2021-08-24 19:07:20|87005.7|86955.7|87005.3|86955.3|87005.7|86955.7|87005|86955|29
1629832050000|2021-08-24 19:07:30|87005.4|86955.4|87008.5|86958.5|87008.8|86958.8|87005.2|86955.2|28
1629832060000|2021-08-24 19:07:40|87008.4|86958.4|87007.3|86957.3|87009.1|86959.1|87006.2|86956.2|23
1629832070000|2021-08-24 19:07:50|87007.4|86957.4|87007.2|86957.2|87008|86958|87006.9|86956.9|23
1629832080000|2021-08-24 19:08:00|87007.9|86957.9|87008.6|86958.6|87008.6|86958.6|87007.5|86957.5|17
1629832090000|2021-08-24 19:08:10|87008.5|86958.5|87008.9|86958.9|87009.3|86959.3|87008.3|86958.3|11
1629832100000|2021-08-24 19:08:20|87008.8|86958.8|87008.9|86958.9|87010.2|86960.2|87008.1|86958.1|21
1629832110000|2021-08-24 19:08:30|87008.7|86958.7|87008.5|86958.5|87010.5|86960.5|87008.4|86958.4|16
1629832120000|2021-08-24 19:08:40|87008.6|86958.6|87009|86959|87009|86959|87007.8|86957.8|15
1629832130000|2021-08-24 19:08:50|87009.2|86959.2|87008|86958|87009.2|86959.2|87008|86958|13
1629832140000|2021-08-24 19:09:00|87008.3|86958.3|86995.7|86970.7|87009.4|86971.2|86994.9|86958.2|27
1629832150000|2021-08-24 19:09:10|86995.8|86970.8|87008|86958|87008.6|86971.1|86994|86957.9|28
1629832160000|2021-08-24 19:09:20|87008.1|86958.1|87008.6|86958.6|87008.6|86969.8|86993.9|86955.9|34
1629832170000|2021-08-24 19:09:30|87008.3|86958.3|87008|86958|87008.4|86958.4|87006.8|86956.8|26
1629832180000|2021-08-24 19:09:40|87008.1|86958.1|87008.6|86958.6|87008.8|86958.8|87007.7|86957.7|21
1629832190000|2021-08-24 19:09:50|87008.5|86958.5|86995.1|86970.1|87008.5|86970.5|86994.3|86956|13
1629832200000|2021-08-24 19:10:00|86995|86970|86995.2|86970.2|87008.9|86971|86994.4|86958.3|19
1629832210000|2021-08-24 19:10:10|86995.4|86970.4|87008.6|86958.6|87008.6|86971.2|86994.8|86957.8|31
1629832220000|2021-08-24 19:10:20|87008.8|86958.8|87009.5|86959.5|87009.5|86959.5|87007.7|86957.7|22
1629832230000|2021-08-24 19:10:30|87009.1|86959.1|87009.1|86959.1|87009.1|86959.1|87008|86958|8
1629832240000|2021-08-24 19:10:40|87009.3|86959.3|87007.3|86957.3|87009.3|86959.3|87007.1|86957.1|24
1629832250000|2021-08-24 19:10:50|87007.2|86957.2|87007.1|86957.1|87008|86958|87007|86957|11
1629832260000|2021-08-24 19:11:00|87007.4|86957.4|87007.5|86957.5|87008.8|86958.8|87006.7|86956.7|31
1629832270000|2021-08-24 19:11:10|87008|86958|87008.7|86958.7|87009.7|86959.7|87007.3|86957.3|31
1629832280000|2021-08-24 19:11:20|87008.5|86958.5|87008.4|86958.4|87009.1|86959.1|87007.9|86957.9|29
1629832290000|2021-08-24 19:11:30|87008.5|86958.5|87002.9|86952.9|87008.5|86958.5|87000.7|86950.7|53
1629832300000|2021-08-24 19:11:40|87000.8|86950.8|87002.3|86952.3|87002.8|86952.8|87000.8|86950.8|37
1629832310000|2021-08-24 19:11:50|87001.5|86951.5|87002.1|86952.1|87002.1|86952.1|86996.6|86946.6|41
1629832320000|2021-08-24 19:12:00|87002.4|86952.4|87000.9|86950.9|87002.4|86952.4|87000.3|86950.3|23
1629832330000|2021-08-24 19:12:10|87001.2|86951.2|87001.3|86951.3|87001.6|86951.6|87000.3|86950.3|18
1629832340000|2021-08-24 19:12:20|87001.4|86951.4|87001.9|86951.9|87002.1|86952.1|87000.9|86950.9|16
1629832350000|2021-08-24 19:12:30|87002.3|86952.3|87001.9|86951.9|87003.3|86953.3|87000.7|86950.7|33
1629832360000|2021-08-24 19:12:40|87002.1|86952.1|87004|86954|87004|86954|87002.1|86952.1|19
1629832370000|2021-08-24 19:12:50|87003.5|86953.5|87003.3|86953.3|87004.5|86954.5|87002.5|86952.5|26
1629832380000|2021-08-24 19:13:00|87003.7|86953.7|87004.2|86954.2|87004.5|86954.5|87003.3|86953.3|25
1629832390000|2021-08-24 19:13:10|87004.1|86954.1|87009.4|86959.4|87009.4|86959.4|87002.5|86952.5|29
1629832400000|2021-08-24 19:13:20|87009.1|86959.1|87012.9|86962.9|87012.9|86962.9|87007.8|86957.8|36
1629832410000|2021-08-24 19:13:30|87013.2|86963.2|87012.6|86962.6|87013.3|86963.3|87011.9|86961.9|21
1629832420000|2021-08-24 19:13:40|87012.8|86962.8|87011.7|86961.7|87013.2|86963.2|87011.3|86961.3|17
1629832430000|2021-08-24 19:13:50|87011.6|86961.6|86998.7|86973.7|87012.8|86973.7|86997.9|86961.6|28
1629832440000|2021-08-24 19:14:00|86998.6|86973.6|87009.3|86959.3|87011.1|86974.1|86997.5|86957.7|50
1629832450000|2021-08-24 19:14:10|87009.2|86959.2|87010.4|86960.4|87010.5|86960.5|87008.9|86958.9|19
1629832460000|2021-08-24 19:14:20|87009.9|86959.9|87009.7|86959.7|87010.4|86960.4|87009.1|86959.1|23
1629832470000|2021-08-24 19:14:30|87009.3|86959.3|87008.8|86958.8|87009.7|86959.7|87007.7|86957.7|16
1629832480000|2021-08-24 19:14:40|87010.2|86960.2|87010.5|86960.5|87010.7|86960.7|87008.5|86958.5|21
1629832490000|2021-08-24 19:14:50|87010.7|86960.7|87010.3|86960.3|87011.1|86961.1|87009.8|86959.8|22
1629832500000|2021-08-24 19:15:00|87010.2|86960.2|87003.5|86953.5|87010.2|86960.2|87002.6|86952.6|44
1629832510000|2021-08-24 19:15:10|87003.1|86953.1|87003.1|86953.1|87003.8|86953.8|87003|86953|16
1629832520000|2021-08-24 19:15:20|87003|86953|87003.3|86953.3|87003.9|86953.9|87002.8|86952.8|24
1629832530000|2021-08-24 19:15:30|87003.7|86953.7|87007.4|86957.4|87009.3|86959.3|87003.6|86953.6|35
1629832540000|2021-08-24 19:15:40|87008.2|86958.2|87007.9|86957.9|87008.5|86958.5|87006.8|86956.8|34
1629832550000|2021-08-24 19:15:50|87006.4|86956.4|87007.1|86957.1|87007.3|86957.3|87006.1|86956.1|22
1629832560000|2021-08-24 19:16:00|87006.8|86956.8|87006.9|86956.9|87007|86957|87005.8|86955.8|21
1629832570000|2021-08-24 19:16:10|87007.3|86957.3|87007.3|86957.3|87007.8|86957.8|87006.9|86956.9|20
1629832580000|2021-08-24 19:16:20|87007.2|86957.2|87005.7|86955.7|87007.2|86957.2|87005|86955|18
1629832590000|2021-08-24 19:16:30|87005.9|86955.9|87012.1|86962.1|87012.7|86971.9|86996.9|86955.9|36
1629832600000|2021-08-24 19:16:40|87011.3|86961.3|87011.5|86961.5|87012.8|86962.8|87009.7|86959.7|28
1629832610000|2021-08-24 19:16:50|87011.2|86961.2|87011.4|86961.4|87011.4|86961.4|87010.4|86960.4|16
1629832620000|2021-08-24 19:17:00|87011|86961|87011.5|86961.5|87011.7|86973.5|86997|86959.3|27
1629832630000|2021-08-24 19:17:10|87011.4|86961.4|87009.9|86959.9|87012.2|86962.2|87009.9|86959.9|22
1629832640000|2021-08-24 19:17:20|87010.3|86960.3|87012.5|86962.5|87012.5|86962.5|87007.9|86957.9|31
1629832650000|2021-08-24 19:17:30|87012.3|86962.3|87012.1|86962.1|87013|86963|87012|86962|20
1629832660000|2021-08-24 19:17:40|87008.9|86958.9|87011.7|86961.7|87011.8|86961.8|87008.9|86958.9|14
1629832670000|2021-08-24 19:17:50|87011.8|86961.8|87011.3|86961.3|87011.9|86961.9|87010.8|86960.8|15
1629832680000|2021-08-24 19:18:00|87010.7|86960.7|86997.7|86972.7|87010.7|86973.2|86995.5|86957.6|17
1629832690000|2021-08-24 19:18:10|86996.8|86971.8|87014.9|86964.9|87015.2|86973.6|86996.8|86961.8|35
1629832700000|2021-08-24 19:18:20|87015.4|86965.4|87019.4|86969.4|87019.4|86969.4|87012.4|86962.4|30
1629832710000|2021-08-24 19:18:30|87016.7|86966.7|87018.1|86968.1|87018.4|86968.4|87016.7|86966.7|24
1629832720000|2021-08-24 19:18:40|87017.7|86967.7|87015.8|86965.8|87018.2|86968.2|87015.4|86965.4|30
1629832730000|2021-08-24 19:18:50|87015.6|86965.6|87016|86966|87016.4|86966.4|87015.6|86965.6|23
1629832740000|2021-08-24 19:19:00|87016.1|86966.1|87017.2|86967.2|87017.2|86967.2|87016.1|86966.1|23
1629832750000|2021-08-24 19:19:10|87017.6|86967.6|87015.2|86965.2|87017.6|86967.6|87014.1|86964.1|13
1629832760000|2021-08-24 19:19:20|87015.5|86965.5|87015.6|86965.6|87016.9|86966.9|87015|86965|16
1629832770000|2021-08-24 19:19:30|87015.8|86965.8|87014.7|86964.7|87017.1|86967.1|87014.7|86964.7|21
1629832780000|2021-08-24 19:19:40|87014.8|86964.8|87014.9|86964.9|87015.5|86965.5|87014.6|86964.6|22
1629832790000|2021-08-24 19:19:50|87015|86965|87014.6|86964.6|87015.5|86965.5|87014.3|86964.3|16
1629832800000|2021-08-24 19:20:00|87014.9|86964.9|87016.4|86966.4|87016.6|86966.6|87014.9|86964.9|17
1629832810000|2021-08-24 19:20:10|87016.7|86966.7|87016.3|86966.3|87016.9|86966.9|87015.3|86965.3|15
1629832820000|2021-08-24 19:20:20|87016|86966|87018.1|86968.1|87018.4|86968.4|87015.3|86965.3|32
1629832830000|2021-08-24 19:20:30|87017.5|86967.5|87021|86971|87022|86972|87017.5|86967.5|35
1629832840000|2021-08-24 19:20:40|87020.5|86970.5|87020.8|86970.8|87021.1|86971.1|87020|86970|15
1629832850000|2021-08-24 19:20:50|87020.7|86970.7|87023|86973|87023.2|86973.2|87019.3|86969.3|24
1629832860000|2021-08-24 19:21:00|87022.6|86972.6|87023.2|86973.2|87023.3|86973.3|87020.9|86970.9|28
1629832870000|2021-08-24 19:21:10|87023.1|86973.1|87023.5|86973.5|87023.9|86973.9|87022.8|86972.8|20
1629832880000|2021-08-24 19:21:20|87023.4|86973.4|87023.7|86973.7|87024.1|86974.1|87022.5|86972.5|20
1629832890000|2021-08-24 19:21:30|87023.6|86973.6|87024.7|86974.7|87025.1|86975.1|87023.6|86973.6|22
1629832900000|2021-08-24 19:21:40|87024.6|86974.6|87024.2|86974.2|87025|86975|87024.2|86974.2|10
1629832910000|2021-08-24 19:21:50|87024.3|86974.3|87024.6|86974.6|87024.7|86974.7|87024.2|86974.2|7
1629832920000|2021-08-24 19:22:00|87024.5|86974.5|87024.8|86974.8|87025|86975|87024.4|86974.4|5
1629832930000|2021-08-24 19:22:10|87024.6|86974.6|87023.2|86973.2|87024.8|86974.8|87022.8|86972.8|13
1629832940000|2021-08-24 19:22:20|87023.5|86973.5|87024.5|86974.5|87025.2|86975.2|87023.5|86973.5|21
1629832950000|2021-08-24 19:22:30|87025.4|86975.4|87026.8|86976.8|87027.2|86977.2|87025.4|86975.4|25
1629832960000|2021-08-24 19:22:40|87026.5|86976.5|87027.4|86977.4|87027.4|86977.4|87026.3|86976.3|23
1629832970000|2021-08-24 19:22:50|87027.2|86977.2|87027.5|86977.5|87027.8|86977.8|87027.1|86977.1|16
1629832980000|2021-08-24 19:23:00|87027.3|86977.3|87026.4|86976.4|87027.8|86977.8|87026.4|86976.4|9
1629832990000|2021-08-24 19:23:10|87026.8|86976.8|87027.2|86977.2|87027.5|86977.5|87026.6|86976.6|14
1629833000000|2021-08-24 19:23:20|87027.5|86977.5|87027|86977|87028|86978|87026.8|86976.8|12
1629833010000|2021-08-24 19:23:30|87027.1|86977.1|87026.2|86976.2|87027.4|86977.4|87026.2|86976.2|17
1629833020000|2021-08-24 19:23:40|87026.4|86976.4|87026.8|86976.8|87026.8|86976.8|87026.1|86976.1|13
1629833030000|2021-08-24 19:23:50|87026.9|86976.9|87026.7|86976.7|87027|86977|87026.5|86976.5|8
1629833040000|2021-08-24 19:24:00|87026.8|86976.8|87026.2|86976.2|87027.2|86977.2|87026.2|86976.2|14
1629833050000|2021-08-24 19:24:10|87026|86976|87024.3|86974.3|87026.9|86976.9|87024.1|86974.1|19
1629833060000|2021-08-24 19:24:20|87024.7|86974.7|87024.1|86974.1|87025|86975|87023.5|86973.5|20
1629833070000|2021-08-24 19:24:30|87024.2|86974.2|87024.1|86974.1|87025.2|86975.2|87023.8|86973.8|27
1629833080000|2021-08-24 19:24:40|87024.2|86974.2|87024.4|86974.4|87025.1|86975.1|87024.2|86974.2|15
1629833090000|2021-08-24 19:24:50|87024.5|86974.5|87024.5|86974.5|87025.1|86975.1|87024.1|86974.1|19
1629833100000|2021-08-24 19:25:00|87024|86974|87024.9|86974.9|87025.1|86975.1|87023.9|86973.9|25
1629833110000|2021-08-24 19:25:10|87024.4|86974.4|87025|86975|87025.4|86975.4|87024.3|86974.3|28
1629833120000|2021-08-24 19:25:20|87024.8|86974.8|87025.7|86975.7|87025.7|86975.7|87024.7|86974.7|16
1629833130000|2021-08-24 19:25:30|87025.6|86975.6|87025.8|86975.8|87025.9|86975.9|87024.9|86974.9|17
1629833140000|2021-08-24 19:25:40|87025.7|86975.7|87023.9|86973.9|87025.8|86975.8|87023.8|86973.8|17
1629833150000|2021-08-24 19:25:50|87024.2|86974.2|87023.2|86973.2|87024.3|86974.3|87022.9|86972.9|16
1629833160000|2021-08-24 19:26:00|87023.4|86973.4|87023.6|86973.6|87023.6|86973.6|87022.3|86972.3|24
1629833170000|2021-08-24 19:26:10|87023.3|86973.3|87024.2|86974.2|87024.2|86974.2|87023|86973|19
1629833180000|2021-08-24 19:26:20|87024.3|86974.3|87024.1|86974.1|87024.4|86974.4|87023.4|86973.4|17
1629833190000|2021-08-24 19:26:30|87024.2|86974.2|87024.1|86974.1|87024.6|86974.6|87023.9|86973.9|12
1629833200000|2021-08-24 19:26:40|87024|86974|87024.4|86974.4|87024.9|86974.9|87023.7|86973.7|15
1629833210000|2021-08-24 19:26:50|87024.6|86974.6|87023.1|86973.1|87024.8|86974.8|87023.1|86973.1|12
1629833220000|2021-08-24 19:27:00|87023|86973|87023.1|86973.1|87024.3|86974.3|87022.2|86972.2|21
1629833230000|2021-08-24 19:27:10|87022.9|86972.9|87023.5|86973.5|87024|86974|87022.9|86972.9|28
1629833240000|2021-08-24 19:27:20|87023.7|86973.7|87023.2|86973.2|87023.7|86973.7|87023.2|86973.2|17
1629833250000|2021-08-24 19:27:30|87023.3|86973.3|87023.7|86973.7|87023.9|86973.9|87023.1|86973.1|21
1629833260000|2021-08-24 19:27:40|87023.8|86973.8|87023.4|86973.4|87024.1|86974.1|87023.3|86973.3|16
1629833270000|2021-08-24 19:27:50|87023.6|86973.6|87023.2|86973.2|87024.4|86974.4|87022.6|86972.6|14
1629833280000|2021-08-24 19:28:00|87023.1|86973.1|87022.9|86972.9|87023.8|86973.8|87022.6|86972.6|21
1629833290000|2021-08-24 19:28:10|87022.7|86972.7|87020.9|86970.9|87023|86973|87020.3|86970.3|20
1629833300000|2021-08-24 19:28:20|87020.8|86970.8|87020.4|86970.4|87020.9|86970.9|87020.3|86970.3|14
1629833310000|2021-08-24 19:28:30|87020.3|86970.3|87019.9|86969.9|87020.7|86970.7|87019.8|86969.8|18
1629833320000|2021-08-24 19:28:40|87020.1|86970.1|87018.4|86968.4|87020.1|86970.1|87018.2|86968.2|20
1629833330000|2021-08-24 19:28:50|87018.5|86968.5|87018.5|86968.5|87019.6|86969.6|87018.5|86968.5|11
1629833340000|2021-08-24 19:29:00|87019.2|86969.2|87020.9|86970.9|87022.9|86972.9|87019.2|86969.2|31
1629833350000|2021-08-24 19:29:10|87021|86971|87022.1|86972.1|87022.1|86972.1|87020.8|86970.8|15
1629833360000|2021-08-24 19:29:20|87022.2|86972.2|87022.2|86972.2|87022.4|86972.4|87021.8|86971.8|13
1629833370000|2021-08-24 19:29:30|87022.1|86972.1|87021|86971|87022.1|86972.1|87021|86971|16
1629833380000|2021-08-24 19:29:40|87021.3|86971.3|87019|86969|87021.5|86971.5|87018.1|86968.1|29
1629833390000|2021-08-24 19:29:50|87019.4|86969.4|87019.7|86969.7|87020|86970|87018.8|86968.8|23
1629833400000|2021-08-24 19:30:00|87019.6|86969.6|87017.5|86967.5|87019.7|86969.7|87017.5|86967.5|28
1629833410000|2021-08-24 19:30:10|87017.7|86967.7|87018.1|86968.1|87018.1|86968.1|87016.4|86966.4|26
1629833420000|2021-08-24 19:30:20|87017.2|86967.2|87014.7|86964.7|87017.5|86967.5|87014.7|86964.7|23
1629833430000|2021-08-24 19:30:30|87014.9|86964.9|87015|86965|87015.6|86965.6|87014.9|86964.9|15
1629833440000|2021-08-24 19:30:40|87015.2|86965.2|87014.4|86964.4|87015.3|86965.3|87014.1|86964.1|14
1629833450000|2021-08-24 19:30:50|87013.6|86963.6|87014.5|86964.5|87015.4|86965.4|87013.6|86963.6|15
1629833460000|2021-08-24 19:31:00|87014|86964|87013.4|86963.4|87015.7|86965.7|87013|86963|32
1629833470000|2021-08-24 19:31:10|87013.8|86963.8|87014.4|86964.4|87015.1|86965.1|87013.4|86963.4|39
1629833480000|2021-08-24 19:31:20|87014.2|86964.2|87017.5|86967.5|87017.5|86967.5|87013.5|86963.5|32
1629833490000|2021-08-24 19:31:30|87018|86968|87019.8|86969.8|87019.8|86969.8|87016.9|86966.9|34
1629833500000|2021-08-24 19:31:40|87020.3|86970.3|87020.5|86970.5|87021.1|86971.1|87019.7|86969.7|40
1629833510000|2021-08-24 19:31:50|87020.3|86970.3|87020|86970|87020.3|86970.3|87019.5|86969.5|21
1629833520000|2021-08-24 19:32:00|87020.1|86970.1|87019.7|86969.7|87020.7|86970.7|87019.7|86969.7|25
1629833530000|2021-08-24 19:32:10|87019.3|86969.3|87018.1|86968.1|87019.5|86969.5|87018.1|86968.1|24
1629833540000|2021-08-24 19:32:20|87018.3|86968.3|87019|86969|87019.8|86969.8|87018.1|86968.1|21
1629833550000|2021-08-24 19:32:30|87017.7|86967.7|87019.4|86969.4|87020.4|86970.4|87017.3|86967.3|29
1629833560000|2021-08-24 19:32:40|87019.2|86969.2|87020|86970|87020.7|86970.7|87019.2|86969.2|25
1629833570000|2021-08-24 19:32:50|87020.2|86970.2|87019.2|86969.2|87020.6|86970.6|87019.2|86969.2|20
1629833580000|2021-08-24 19:33:00|87019.3|86969.3|87019|86969|87020|86970|87018|86968|22
1629833590000|2021-08-24 19:33:10|87018.8|86968.8|87019.1|86969.1|87019.1|86969.1|87018.4|86968.4|26
1629833600000|2021-08-24 19:33:20|87019|86969|87018.8|86968.8|87019.5|86969.5|87018.7|86968.7|14
1629833610000|2021-08-24 19:33:30|87019|86969|87018.9|86968.9|87020.3|86970.3|87018.1|86968.1|29
1629833620000|2021-08-24 19:33:40|87019|86969|87019.2|86969.2|87019.3|86969.3|87018|86968|13
1629833630000|2021-08-24 19:33:50|87019.1|86969.1|87019.8|86969.8|87019.8|86969.8|87018.9|86968.9|16
1629833640000|2021-08-24 19:34:00|87019.9|86969.9|87019|86969|87020.4|86970.4|87018.9|86968.9|24
1629833650000|2021-08-24 19:34:10|87019.1|86969.1|87019|86969|87019.8|86969.8|87018.5|86968.5|18
1629833660000|2021-08-24 19:34:20|87018.9|86968.9|87019.2|86969.2|87019.3|86969.3|87018.2|86968.2|26
1629833670000|2021-08-24 19:34:30|87019.1|86969.1|87018.7|86968.7|87019.6|86969.6|87018.7|86968.7|15
1629833680000|2021-08-24 19:34:40|87018.6|86968.6|87019.1|86969.1|87020.4|86970.4|87018.6|86968.6|18
1629833690000|2021-08-24 19:34:50|87019|86969|87015.5|86965.5|87019.8|86969.8|87015.5|86965.5|26
1629833700000|2021-08-24 19:35:00|87016.1|86966.1|87009.4|86959.4|87016.5|86966.5|87009.2|86959.2|38
1629833710000|2021-08-24 19:35:10|87009.2|86959.2|87008.5|86958.5|87009.3|86959.3|87008.3|86958.3|22
1629833720000|2021-08-24 19:35:20|87008.3|86958.3|87009.3|86959.3|87009.4|86959.4|87007.9|86957.9|29
1629833730000|2021-08-24 19:35:30|87008.6|86958.6|87009.1|86959.1|87009.2|86959.2|87007.8|86957.8|34
1629833740000|2021-08-24 19:35:40|87008.9|86958.9|87008.8|86958.8|87009.3|86959.3|87007.6|86957.6|29
1629833750000|2021-08-24 19:35:50|87008.7|86958.7|87009|86959|87009.4|86959.4|87008.5|86958.5|18
1629833760000|2021-08-24 19:36:00|87008.9|86958.9|87008|86958|87009.6|86959.6|87007.6|86957.6|23
1629833770000|2021-08-24 19:36:10|87007.6|86957.6|87002.8|86952.8|87008.3|86958.3|87002.4|86952.4|38
1629833780000|2021-08-24 19:36:20|87002|86952|87002.6|86952.6|87003.5|86953.5|87001.6|86951.6|19
1629833790000|2021-08-24 19:36:30|87002.1|86952.1|87002.6|86952.6|87002.6|86952.6|87001.5|86951.5|22
1629833800000|2021-08-24 19:36:40|87002.4|86952.4|87001.5|86951.5|87002.4|86952.4|87001.5|86951.5|22
1629833810000|2021-08-24 19:36:50|87002.2|86952.2|87003|86953|87003.2|86953.2|87000.7|86950.7|24
1629833820000|2021-08-24 19:37:00|87003.2|86953.2|87002|86952|87003.2|86953.2|87001.2|86951.2|31
1629833830000|2021-08-24 19:37:10|87001.6|86951.6|86999.4|86949.4|87002.5|86952.5|86998|86948|35
1629833840000|2021-08-24 19:37:20|86998.9|86948.9|86997.4|86947.4|86999.9|86949.9|86997.2|86947.2|28
1629833850000|2021-08-24 19:37:30|86997.5|86947.5|86997.5|86947.5|86998.5|86948.5|86997.4|86947.4|21
1629833860000|2021-08-24 19:37:40|86997.7|86947.7|86996.5|86946.5|86998.7|86948.7|86996.5|86946.5|24
1629833870000|2021-08-24 19:37:50|86996.6|86946.6|86998.4|86948.4|86998.9|86948.9|86996.4|86946.4|21
1629833880000|2021-08-24 19:38:00|86997.9|86947.9|86995.3|86945.3|86998.8|86948.8|86994.9|86944.9|30
1629833890000|2021-08-24 19:38:10|86995.4|86945.4|86994.6|86944.6|86996.5|86946.5|86994.6|86944.6|27
1629833900000|2021-08-24 19:38:20|86994.7|86944.7|86995.1|86945.1|86995.4|86945.4|86994.7|86944.7|28
1629833910000|2021-08-24 19:38:30|86995.4|86945.4|86994.8|86944.8|86996.6|86946.6|86994.6|86944.6|37
1629833920000|2021-08-24 19:38:40|86994.7|86944.7|86998.1|86948.1|86998.4|86948.4|86994.7|86944.7|28
1629833930000|2021-08-24 19:38:50|86997.8|86947.8|86999.7|86949.7|87000.1|86950.1|86997.8|86947.8|46
1629833940000|2021-08-24 19:39:00|86999.8|86949.8|87002|86952|87002|86952|86999|86949|33
1629833950000|2021-08-24 19:39:10|87001.8|86951.8|87002.5|86952.5|87002.5|86952.5|87001.4|86951.4|25
1629833960000|2021-08-24 19:39:20|87002.4|86952.4|87003.1|86953.1|87003.1|86953.1|87001.4|86951.4|15
1629833970000|2021-08-24 19:39:30|87003.2|86953.2|87002|86952|87003.3|86953.3|87001.5|86951.5|29
1629833980000|2021-08-24 19:39:40|87001.9|86951.9|86996.5|86946.5|87001.9|86951.9|86995.4|86945.4|40
1629833990000|2021-08-24 19:39:50|86996.2|86946.2|86996.8|86946.8|86997.9|86947.9|86995.7|86945.7|39
1629834000000|2021-08-24 19:40:00|86997|86947|87000.4|86950.4|87002.8|86952.8|86996.7|86946.7|36
1629834010000|2021-08-24 19:40:10|87000.3|86950.3|87001.7|86951.7|87005.3|86955.3|87000.3|86950.3|28
1629834020000|2021-08-24 19:40:20|87001.1|86951.1|87001.4|86951.4|87002.9|86952.9|86999.1|86949.1|35
1629834030000|2021-08-24 19:40:30|87000.9|86950.9|86999|86949|87001|86951|86998.3|86948.3|22
1629834040000|2021-08-24 19:40:40|86999.4|86949.4|86999.3|86949.3|87000.3|86950.3|86999|86949|16
1629834050000|2021-08-24 19:40:50|86999.2|86949.2|86998.9|86948.9|86999.2|86949.2|86998.2|86948.2|15
1629834060000|2021-08-24 19:41:00|86999.3|86949.3|86996.6|86946.6|86999.4|86949.4|86996.6|86946.6|19
1629834070000|2021-08-24 19:41:10|86997.3|86947.3|86997.5|86947.5|86998.7|86948.7|86997.3|86947.3|22
1629834080000|2021-08-24 19:41:20|86997.9|86947.9|86998.3|86948.3|86998.3|86948.3|86997.6|86947.6|14
1629834090000|2021-08-24 19:41:30|86998|86948|86998.9|86948.9|86999.3|86949.3|86997.5|86947.5|21
1629834100000|2021-08-24 19:41:40|86999.3|86949.3|86999.4|86949.4|86999.4|86949.4|86998.6|86948.6|15
1629834110000|2021-08-24 19:41:50|86998.9|86948.9|86998.7|86948.7|86999.3|86949.3|86998.5|86948.5|15
1629834120000|2021-08-24 19:42:00|86998.8|86948.8|86998|86948|86998.8|86948.8|86997.6|86947.6|20
1629834130000|2021-08-24 19:42:10|86998.4|86948.4|86998.9|86948.9|86999.4|86949.4|86997.7|86947.7|19
1629834140000|2021-08-24 19:42:20|86999.1|86949.1|86998.2|86948.2|86999.1|86949.1|86997.7|86947.7|14
1629834150000|2021-08-24 19:42:30|86998.3|86948.3|86998|86948|86999.1|86949.1|86996.9|86946.9|23
1629834160000|2021-08-24 19:42:40|86998.4|86948.4|86996.8|86946.8|86998.6|86948.6|86996.6|86946.6|14
1629834170000|2021-08-24 19:42:50|86997|86947|86992.5|86942.5|86997.4|86947.4|86992.5|86942.5|31
1629834180000|2021-08-24 19:43:00|86992|86942|86988.1|86938.1|86992|86942|86987.7|86937.7|49
1629834190000|2021-08-24 19:43:10|86987.9|86937.9|86988.6|86938.6|86989.4|86939.4|86987.9|86937.9|25
1629834200000|2021-08-24 19:43:20|86988.5|86938.5|86988|86938|86989.6|86939.6|86988|86938|22
1629834210000|2021-08-24 19:43:30|86987.9|86937.9|86986.8|86936.8|86988.1|86938.1|86986.3|86936.3|26
1629834220000|2021-08-24 19:43:40|86987|86937|86988.1|86938.1|86988.4|86938.4|86987|86937|27
1629834230000|2021-08-24 19:43:50|86987.8|86937.8|86986.9|86936.9|86988.2|86938.2|86986.2|86936.2|13
1629834240000|2021-08-24 19:44:00|86987.1|86937.1|86989.7|86939.7|86990.2|86940.2|86987.1|86937.1|12
1629834250000|2021-08-24 19:44:10|86990.5|86940.5|86993.8|86943.8|86994.6|86944.6|86989|86939|31
1629834260000|2021-08-24 19:44:20|86994|86944|86993|86943|86995|86945|86992.3|86942.3|16
1629834270000|2021-08-24 19:44:30|86993.3|86943.3|86992.4|86942.4|86993.3|86943.3|86990.3|86940.3|19
1629834280000|2021-08-24 19:44:40|86992.7|86942.7|86994|86944|86994.2|86944.2|86992|86942|19
1629834290000|2021-08-24 19:44:50|86994.1|86944.1|86993.4|86943.4|86994.2|86944.2|86992.5|86942.5|24
1629834300000|2021-08-24 19:45:00|86993.2|86943.2|86995.5|86945.5|86995.6|86945.6|86992.4|86942.4|27
1629834310000|2021-08-24 19:45:10|86995.2|86945.2|86993.7|86943.7|86996.7|86946.7|86993.7|86943.7|27
1629834320000|2021-08-24 19:45:20|86993.9|86943.9|86993.6|86943.6|86995.2|86945.2|86993.6|86943.6|17
1629834330000|2021-08-24 19:45:30|86993.9|86943.9|86992.5|86942.5|86993.9|86943.9|86991.4|86941.4|32
1629834340000|2021-08-24 19:45:40|86992.6|86942.6|86992.9|86942.9|86993.1|86943.1|86991.3|86941.3|30
1629834350000|2021-08-24 19:45:50|86993|86943|86992.9|86942.9|86993.7|86943.7|86992.5|86942.5|19
1629834360000|2021-08-24 19:46:00|86993.1|86943.1|86993.8|86943.8|86993.9|86943.9|86990.7|86940.7|20
1629834370000|2021-08-24 19:46:10|86991.3|86941.3|86989.5|86939.5|86992.6|86942.6|86988.1|86938.1|25
1629834380000|2021-08-24 19:46:20|86989.4|86939.4|86989.4|86939.4|86990|86940|86989.2|86939.2|15
1629834390000|2021-08-24 19:46:30|86989.5|86939.5|86988.7|86938.7|86990|86940|86988.4|86938.4|21
1629834400000|2021-08-24 19:46:40|86988.6|86938.6|86987.4|86937.4|86991.2|86941.2|86987.4|86937.4|22
1629834410000|2021-08-24 19:46:50|86988.3|86938.3|86989.8|86939.8|86990.7|86940.7|86988.3|86938.3|12
1629834420000|2021-08-24 19:47:00|86989.9|86939.9|86989.8|86939.8|86991.3|86941.3|86989.7|86939.7|13
1629834430000|2021-08-24 19:47:10|86990|86940|86989.2|86939.2|86990.2|86940.2|86987.4|86937.4|25
1629834440000|2021-08-24 19:47:20|86989.1|86939.1|86988|86938|86989.2|86939.2|86988|86938|17
1629834450000|2021-08-24 19:47:30|86988.3|86938.3|86993|86943|86993.6|86943.6|86988.3|86938.3|21
1629834460000|2021-08-24 19:47:40|86993.1|86943.1|86992.3|86942.3|86994.3|86944.3|86991.9|86941.9|40
1629834470000|2021-08-24 19:47:50|86991.9|86941.9|86985.9|86935.9|86992.2|86942.2|86985.9|86935.9|42
1629834480000|2021-08-24 19:48:00|86986.3|86936.3|86989.4|86939.4|86990|86940|86985.2|86935.2|32
1629834490000|2021-08-24 19:48:10|86989.6|86939.6|86989.8|86939.8|86990.5|86940.5|86989.5|86939.5|12
1629834500000|2021-08-24 19:48:20|86989.6|86939.6|86991|86941|86991|86941|86989.6|86939.6|13
1629834510000|2021-08-24 19:48:30|86990.7|86940.7|86989.8|86939.8|86990.7|86940.7|86988.4|86938.4|16
1629834520000|2021-08-24 19:48:40|86989.7|86939.7|86974.7|86949.7|86990.4|86949.7|86973.7|86935.1|33
1629834530000|2021-08-24 19:48:50|86974.6|86949.6|86985.5|86935.5|86987.2|86950.1|86974.1|86935.4|34
1629834540000|2021-08-24 19:49:00|86984.5|86934.5|86985.6|86935.6|86986.1|86945.1|86970.1|86932.1|37
1629834550000|2021-08-24 19:49:10|86985.8|86935.8|86985.4|86935.4|86987.3|86937.3|86985.3|86935.3|21
1629834560000|2021-08-24 19:49:20|86985.3|86935.3|86984.7|86934.7|86985.8|86935.8|86984.2|86934.2|27
1629834570000|2021-08-24 19:49:30|86984.8|86934.8|86985.4|86935.4|86985.6|86935.6|86984.7|86934.7|22
1629834580000|2021-08-24 19:49:40|86985.5|86935.5|86986.4|86936.4|86986.4|86936.4|86985.1|86935.1|11
1629834590000|2021-08-24 19:49:50|86985.1|86935.1|86985.7|86935.7|86985.7|86935.7|86983.1|86933.1|14
1629834600000|2021-08-24 19:50:00|86986.9|86936.9|86992.5|86942.5|86993.2|86943.2|86986.9|86936.9|48
1629834610000|2021-08-24 19:50:10|86992.2|86942.2|86993|86943|86993.3|86943.3|86991.9|86941.9|21
1629834620000|2021-08-24 19:50:20|86993.2|86943.2|86993|86943|86993.5|86943.5|86992.5|86942.5|25
1629834630000|2021-08-24 19:50:30|86993.3|86943.3|86994.5|86944.5|86994.5|86944.5|86992.4|86942.4|17
1629834640000|2021-08-24 19:50:40|86994.6|86944.6|86995.2|86945.2|86995.2|86945.2|86992|86942|26
1629834650000|2021-08-24 19:50:50|86994.6|86944.6|86994.4|86944.4|86995.2|86945.2|86994.3|86944.3|8
1629834660000|2021-08-24 19:51:00|86993.4|86943.4|86993.1|86943.1|86993.8|86943.8|86992.9|86942.9|23
1629834670000|2021-08-24 19:51:10|86992.9|86942.9|86993.2|86943.2|86993.5|86943.5|86992.9|86942.9|18
1629834680000|2021-08-24 19:51:20|86993.3|86943.3|86992.8|86942.8|86993.4|86943.4|86992.1|86942.1|18
1629834690000|2021-08-24 19:51:30|86994.1|86944.1|86989.3|86939.3|86994.1|86944.1|86988.4|86938.4|37
1629834700000|2021-08-24 19:51:40|86989.2|86939.2|86987.6|86937.6|86989.4|86939.4|86986.3|86936.3|30
1629834710000|2021-08-24 19:51:50|86987.5|86937.5|86990.4|86940.4|86990.4|86940.4|86987.5|86937.5|27
1629834720000|2021-08-24 19:52:00|86990.1|86940.1|86988.9|86938.9|86991.6|86941.6|86988.6|86938.6|26
1629834730000|2021-08-24 19:52:10|86989.3|86939.3|86990.7|86940.7|86991.6|86941.6|86989.1|86939.1|19
1629834740000|2021-08-24 19:52:20|86989.9|86939.9|86989.4|86939.4|86991|86941|86989.4|86939.4|36
1629834750000|2021-08-24 19:52:30|86989.6|86939.6|86990.8|86940.8|86990.8|86940.8|86989.3|86939.3|31
1629834760000|2021-08-24 19:52:40|86990.9|86940.9|86994|86944|86994.7|86944.7|86990.8|86940.8|26
1629834770000|2021-08-24 19:52:50|86994.1|86944.1|86989.6|86939.6|86994.5|86944.5|86989.3|86939.3|37
1629834780000|2021-08-24 19:53:00|86989.7|86939.7|86990.1|86940.1|86991.3|86941.3|86988.3|86938.3|42
1629834790000|2021-08-24 19:53:10|86990.2|86940.2|86989.1|86939.1|86991|86941|86989.1|86939.1|24
1629834800000|2021-08-24 19:53:20|86988.8|86938.8|86989.8|86939.8|86991|86941|86988.8|86938.8|21
1629834810000|2021-08-24 19:53:30|86990|86940|86991.1|86941.1|86991.3|86941.3|86990|86940|11
1629834820000|2021-08-24 19:53:40|86991|86941|86988.5|86938.5|86991|86941|86988.5|86938.5|13
1629834830000|2021-08-24 19:53:50|86988.9|86938.9|86989.7|86939.7|86990.4|86940.4|86988.6|86938.6|25
1629834840000|2021-08-24 19:54:00|86989.5|86939.5|86988.3|86938.3|86989.9|86939.9|86988.3|86938.3|16
1629834850000|2021-08-24 19:54:10|86988.4|86938.4|86986.8|86936.8|86989.1|86939.1|86986.1|86936.1|30
1629834860000|2021-08-24 19:54:20|86986.1|86936.1|86989.4|86939.4|86989.6|86939.6|86986.1|86936.1|30
1629834870000|2021-08-24 19:54:30|86989.1|86939.1|86987.4|86937.4|86990.2|86940.2|86985|86935|31
1629834880000|2021-08-24 19:54:40|86987.6|86937.6|86988.6|86938.6|86988.7|86938.7|86986.7|86936.7|33
1629834890000|2021-08-24 19:54:50|86988.7|86938.7|86989.5|86939.5|86989.5|86939.5|86987.9|86937.9|26
1629834900000|2021-08-24 19:55:00|86988.7|86938.7|86984.9|86934.9|86988.7|86938.7|86983.3|86933.3|43
1629834910000|2021-08-24 19:55:10|86984.4|86934.4|86981.8|86931.8|86984.9|86934.9|86980.8|86930.8|42
1629834920000|2021-08-24 19:55:20|86981.6|86931.6|86981.2|86931.2|86983.1|86933.1|86980.6|86930.6|38
1629834930000|2021-08-24 19:55:30|86981.3|86931.3|86980.5|86930.5|86981.9|86931.9|86979.9|86929.9|28
1629834940000|2021-08-24 19:55:40|86980.2|86930.2|86980.9|86930.9|86982.6|86932.6|86980.2|86930.2|35
1629834950000|2021-08-24 19:55:50|86980.8|86930.8|86980.9|86930.9|86981.6|86931.6|86979.5|86929.5|29
1629834960000|2021-08-24 19:56:00|86981.6|86931.6|86982.2|86932.2|86982.7|86932.7|86979.5|86929.5|40
1629834970000|2021-08-24 19:56:10|86981.7|86931.7|86980.1|86930.1|86982.4|86932.4|86979.5|86929.5|26
1629834980000|2021-08-24 19:56:20|86979.7|86929.7|86977.1|86927.1|86982.5|86932.5|86977|86927|28
1629834990000|2021-08-24 19:56:30|86976.9|86926.9|86974.5|86924.5|86978.2|86928.2|86974.5|86924.5|50
1629835000000|2021-08-24 19:56:40|86974.6|86924.6|86977.2|86927.2|86977.7|86927.7|86974|86924|44
1629835010000|2021-08-24 19:56:50|86977.6|86927.6|86976.1|86926.1|86978.4|86928.4|86975.2|86925.2|31
1629835020000|2021-08-24 19:57:00|86976|86926|86976.8|86926.8|86977.4|86927.4|86975.7|86925.7|20
1629835030000|2021-08-24 19:57:10|86976.9|86926.9|86974.8|86924.8|86977|86927|86972.9|86922.9|26
1629835040000|2021-08-24 19:57:20|86975.2|86925.2|86975.1|86925.1|86977.2|86927.2|86975|86925|25
1629835050000|2021-08-24 19:57:30|86975.2|86925.2|86976.6|86926.6|86976.8|86926.8|86968.8|86918.8|40
1629835060000|2021-08-24 19:57:40|86976.3|86926.3|86974.1|86924.1|86976.4|86926.4|86973.8|86923.8|27
1629835070000|2021-08-24 19:57:50|86974|86924|86973.7|86923.7|86974.5|86924.5|86973.1|86923.1|19
1629835080000|2021-08-24 19:58:00|86973.6|86923.6|86974.1|86924.1|86977|86927|86971.8|86921.8|28
1629835090000|2021-08-24 19:58:10|86974.5|86924.5|86965.5|86915.5|86974.8|86924.8|86965.3|86915.3|39
1629835100000|2021-08-24 19:58:20|86965.1|86915.1|86968.1|86918.1|86968.4|86918.4|86964.9|86914.9|48
1629835110000|2021-08-24 19:58:30|86967.7|86917.7|86965.1|86915.1|86968.5|86918.5|86964.2|86914.2|48
1629835120000|2021-08-24 19:58:40|86965.2|86915.2|86957.3|86907.3|86965.2|86915.2|86957.3|86907.3|39
1629835130000|2021-08-24 19:58:50|86955.5|86905.5|86949.5|86899.5|86955.5|86905.5|86948.2|86898.2|54
1629835140000|2021-08-24 19:59:00|86949.6|86899.6|86949|86899|86949.6|86899.6|86945.9|86895.9|50
1629835150000|2021-08-24 19:59:10|86949.2|86899.2|86947.4|86897.4|86949.2|86899.2|86946.7|86896.7|34
1629835160000|2021-08-24 19:59:20|86947.2|86897.2|86941.8|86891.8|86947.4|86897.4|86941.1|86891.1|46
1629835170000|2021-08-24 19:59:30|86942.2|86892.2|86939.7|86889.7|86942.7|86892.7|86939.2|86889.2|52
1629835180000|2021-08-24 19:59:40|86939.9|86889.9|86940|86890|86941.9|86891.9|86939.3|86889.3|41
1629835190000|2021-08-24 19:59:50|86940.1|86890.1|86939.8|86889.8|86940.4|86890.4|86938.3|86888.3|59
1629835200000|2021-08-24 20:00:00|86939.9|86889.9|86940.3|86890.3|86941.3|86891.3|86939.6|86889.6|41
1629835210000|2021-08-24 20:00:10|86940.2|86890.2|86941|86891|86944.5|86894.5|86940.2|86890.2|42
1629835220000|2021-08-24 20:00:20|86940.9|86890.9|86939.5|86889.5|86941|86891|86939.5|86889.5|28
1629835230000|2021-08-24 20:00:30|86939.9|86889.9|86940.8|86890.8|86940.8|86890.8|86938.9|86888.9|29
1629835240000|2021-08-24 20:00:40|86940.9|86890.9|86941.9|86891.9|86942.8|86892.8|86940.6|86890.6|38
1629835250000|2021-08-24 20:00:50|86941.8|86891.8|86942.7|86892.7|86942.9|86892.9|86940.4|86890.4|33
1629835260000|2021-08-24 20:01:00|86942.5|86892.5|86941.5|86891.5|86942.5|86892.5|86940.4|86890.4|41
1629835270000|2021-08-24 20:01:10|86941.3|86891.3|86943.2|86893.2|86945.2|86895.2|86940.7|86890.7|53
1629835280000|2021-08-24 20:01:20|86944|86894|86945|86895|86946.7|86896.7|86943.6|86893.6|37
1629835290000|2021-08-24 20:01:30|86946.1|86896.1|86947.2|86897.2|86947.8|86897.8|86946|86896|28
1629835300000|2021-08-24 20:01:40|86947.1|86897.1|86946.6|86896.6|86947.6|86897.6|86946.2|86896.2|23
1629835310000|2021-08-24 20:01:50|86946.4|86896.4|86946.6|86896.6|86947.2|86897.2|86945.7|86895.7|29
1629835320000|2021-08-24 20:02:00|86946.7|86896.7|86946.2|86896.2|86947|86897|86945|86895|27
1629835330000|2021-08-24 20:02:10|86946|86896|86944.3|86894.3|86946.3|86896.3|86943.1|86893.1|31
1629835340000|2021-08-24 20:02:20|86944|86894|86942.7|86892.7|86945.6|86895.6|86940.5|86890.5|38
1629835350000|2021-08-24 20:02:30|86943|86893|86940.9|86890.9|86943.1|86893.1|86940.8|86890.8|24
1629835360000|2021-08-24 20:02:40|86940.6|86890.6|86941.2|86891.2|86941.3|86891.3|86940.6|86890.6|13
1629835370000|2021-08-24 20:02:50|86941.1|86891.1|86940.3|86890.3|86941.6|86891.6|86938.8|86888.8|24
1629835380000|2021-08-24 20:03:00|86940.9|86890.9|86940|86890|86940.9|86890.9|86939.1|86889.1|29
1629835390000|2021-08-24 20:03:10|86940.4|86890.4|86941.7|86891.7|86942.3|86892.3|86939.1|86889.1|22
1629835400000|2021-08-24 20:03:20|86941.1|86891.1|86941.9|86891.9|86942|86892|86939.3|86889.3|30
1629835410000|2021-08-24 20:03:30|86941.6|86891.6|86939.4|86889.4|86941.8|86891.8|86938.5|86888.5|31
1629835420000|2021-08-24 20:03:40|86939.6|86889.6|86939.6|86889.6|86940.5|86890.5|86939.1|86889.1|31
1629835430000|2021-08-24 20:03:50|86938.2|86888.2|86938.6|86888.6|86939.4|86889.4|86937.8|86887.8|27
1629835440000|2021-08-24 20:04:00|86938.9|86888.9|86935.8|86885.8|86938.9|86888.9|86934.1|86884.1|46
1629835450000|2021-08-24 20:04:10|86935.5|86885.5|86939.2|86889.2|86940.7|86890.7|86935.1|86885.1|48
1629835460000|2021-08-24 20:04:20|86939.6|86889.6|86935.1|86885.1|86939.8|86889.8|86935.1|86885.1|50
1629835470000|2021-08-24 20:04:30|86934.8|86884.8|86929.9|86879.9|86934.8|86890.1|86912.7|86873.9|54
1629835480000|2021-08-24 20:04:40|86930|86880|86930.3|86880.3|86930.4|86880.4|86928.4|86878.4|29
1629835490000|2021-08-24 20:04:50|86929.5|86879.5|86930.4|86880.4|86931.2|86881.2|86929.2|86879.2|30
1629835500000|2021-08-24 20:05:00|86930.5|86880.5|86928.3|86878.3|86931.1|86881.1|86928.3|86878.3|33
1629835510000|2021-08-24 20:05:10|86928.5|86878.5|86927.5|86877.5|86928.7|86878.7|86926.2|86876.2|35
1629835520000|2021-08-24 20:05:20|86927.6|86877.6|86926.6|86876.6|86927.7|86877.7|86926.2|86876.2|25
1629835530000|2021-08-24 20:05:30|86927|86877|86926.6|86876.6|86927|86877|86926.3|86876.3|14
1629835540000|2021-08-24 20:05:40|86926|86876|86925.5|86875.5|86926.1|86876.1|86923.8|86873.8|14
1629835550000|2021-08-24 20:05:50|86925.6|86875.6|86924.1|86874.1|86925.6|86875.6|86924.1|86874.1|10
1629835560000|2021-08-24 20:06:00|86924.2|86874.2|86923.3|86873.3|86924.2|86874.2|86922.3|86872.3|15
1629835570000|2021-08-24 20:06:10|86922.6|86872.6|86921.3|86871.3|86922.9|86872.9|86920.2|86870.2|34
1629835580000|2021-08-24 20:06:20|86920.5|86870.5|86921.5|86871.5|86922.6|86872.6|86919.4|86869.4|29
1629835590000|2021-08-24 20:06:30|86921.4|86871.4|86920.6|86870.6|86921.8|86871.8|86920.1|86870.1|26
1629835600000|2021-08-24 20:06:40|86920.3|86870.3|86920.4|86870.4|86920.6|86870.6|86919.7|86869.7|10
1629835610000|2021-08-24 20:06:50|86920.7|86870.7|86922.1|86872.1|86923.1|86873.1|86920|86870|20
1629835620000|2021-08-24 20:07:00|86922.3|86872.3|86921|86871|86923.2|86873.2|86920.4|86870.4|21
1629835630000|2021-08-24 20:07:10|86921.1|86871.1|86925.3|86875.3|86927.5|86877.5|86921.1|86871.1|34
1629835640000|2021-08-24 20:07:20|86925.6|86875.6|86928.5|86878.5|86928.6|86878.6|86924.4|86874.4|17
1629835650000|2021-08-24 20:07:30|86928.9|86878.9|86929.4|86879.4|86929.4|86879.4|86926.9|86876.9|32
1629835660000|2021-08-24 20:07:40|86928.9|86878.9|86929.5|86879.5|86930.4|86880.4|86928.9|86878.9|17
1629835670000|2021-08-24 20:07:50|86929.3|86879.3|86928.3|86878.3|86929.6|86879.6|86925|86875|31
1629835680000|2021-08-24 20:08:00|86927.8|86877.8|86927.1|86877.1|86927.9|86877.9|86925.9|86875.9|17
1629835690000|2021-08-24 20:08:10|86927.3|86877.3|86925.1|86875.1|86927.7|86877.7|86921.6|86871.6|43
1629835700000|2021-08-24 20:08:20|86925.2|86875.2|86923.4|86873.4|86925.6|86875.6|86922.8|86872.8|34
1629835710000|2021-08-24 20:08:30|86922.7|86872.7|86923.3|86873.3|86923.3|86873.3|86922.3|86872.3|20
1629835720000|2021-08-24 20:08:40|86922.5|86872.5|86920.4|86870.4|86923.8|86873.8|86920.4|86870.4|35
1629835730000|2021-08-24 20:08:50|86920.5|86870.5|86923.2|86873.2|86923.2|86873.2|86920.2|86870.2|32
1629835740000|2021-08-24 20:09:00|86923.3|86873.3|86921.8|86871.8|86923.3|86873.3|86921.8|86871.8|35
1629835750000|2021-08-24 20:09:10|86921.6|86871.6|86924.1|86874.1|86924.4|86874.4|86921.4|86871.4|28
1629835760000|2021-08-24 20:09:20|86924|86874|86923.2|86873.2|86924|86874|86922.2|86872.2|37
1629835770000|2021-08-24 20:09:30|86923|86873|86919.7|86869.7|86923.2|86873.2|86919.7|86869.7|35
1629835780000|2021-08-24 20:09:40|86920|86870|86920.7|86870.7|86922.6|86872.6|86919.3|86869.3|38
1629835790000|2021-08-24 20:09:50|86920|86870|86920.3|86870.3|86921.1|86871.1|86918.7|86868.7|17
1629835800000|2021-08-24 20:10:00|86920.2|86870.2|86919.1|86869.1|86920.4|86870.4|86917.2|86867.2|38
1629835810000|2021-08-24 20:10:10|86918.5|86868.5|86918.6|86868.6|86919.8|86869.8|86918.1|86868.1|54
1629835820000|2021-08-24 20:10:20|86918.3|86868.3|86918.9|86868.9|86919.5|86869.5|86916.1|86866.1|37
1629835830000|2021-08-24 20:10:30|86918.8|86868.8|86919.3|86869.3|86920.1|86870.1|86918.1|86868.1|25
1629835840000|2021-08-24 20:10:40|86919.5|86869.5|86920.2|86870.2|86920.3|86870.3|86918.7|86868.7|18
1629835850000|2021-08-24 20:10:50|86920.3|86870.3|86920.5|86870.5|86923|86873|86920.3|86870.3|15
1629835860000|2021-08-24 20:11:00|86920.8|86870.8|86920.5|86870.5|86922.8|86872.8|86920.5|86870.5|15
1629835870000|2021-08-24 20:11:10|86921|86871|86920.5|86870.5|86921.6|86871.6|86919.8|86869.8|18
1629835880000|2021-08-24 20:11:20|86920.9|86870.9|86920.6|86870.6|86922.4|86872.4|86919.8|86869.8|21
1629835890000|2021-08-24 20:11:30|86920.4|86870.4|86921.4|86871.4|86922.6|86872.6|86920|86870|20
1629835900000|2021-08-24 20:11:40|86921.6|86871.6|86921.8|86871.8|86921.8|86871.8|86921.4|86871.4|5
1629835910000|2021-08-24 20:11:50|86921.9|86871.9|86920.8|86870.8|86921.9|86871.9|86920.4|86870.4|16
1629835920000|2021-08-24 20:12:00|86920.5|86870.5|86921.2|86871.2|86923.3|86873.3|86920|86870|39
1629835930000|2021-08-24 20:12:10|86921.8|86871.8|86922|86872|86922.2|86872.2|86921.5|86871.5|13
1629835940000|2021-08-24 20:12:20|86922.1|86872.1|86921.2|86871.2|86923.7|86873.7|86920|86870|36
1629835950000|2021-08-24 20:12:30|86921.4|86871.4|86920.5|86870.5|86921.5|86871.5|86920.1|86870.1|25
1629835960000|2021-08-24 20:12:40|86920.4|86870.4|86920.7|86870.7|86920.8|86870.8|86920|86870|17
1629835970000|2021-08-24 20:12:50|86923.6|86873.6|86923.3|86873.3|86923.6|86873.6|86922.6|86872.6|10
1629835980000|2021-08-24 20:13:00|86923.4|86873.4|86921.5|86871.5|86923.4|86873.4|86920.6|86870.6|16
1629835990000|2021-08-24 20:13:10|86923.6|86873.6|86922.7|86872.7|86924.4|86874.4|86921.4|86871.4|16
1629836000000|2021-08-24 20:13:20|86922.6|86872.6|86921.9|86871.9|86922.6|86872.6|86921.8|86871.8|10
1629836010000|2021-08-24 20:13:30|86922|86872|86921.3|86871.3|86922.1|86872.1|86920.6|86870.6|8
1629836020000|2021-08-24 20:13:40|86921.8|86871.8|86922.5|86872.5|86924.4|86874.4|86921.8|86871.8|17
1629836030000|2021-08-24 20:13:50|86922.6|86872.6|86921.4|86871.4|86922.6|86872.6|86921.2|86871.2|6
1629836040000|2021-08-24 20:14:00|86921.7|86871.7|86923.7|86873.7|86925.6|86875.6|86921.7|86871.7|9
1629836050000|2021-08-24 20:14:10|86923.5|86873.5|86921.3|86871.3|86923.5|86873.5|86920.5|86870.5|13
1629836060000|2021-08-24 20:14:20|86921.4|86871.4|86921.2|86871.2|86923.8|86873.8|86920.5|86870.5|38
1629836070000|2021-08-24 20:14:30|86921.5|86871.5|86920.1|86870.1|86921.6|86871.6|86920.1|86870.1|19
1629836080000|2021-08-24 20:14:40|86920|86870|86921.2|86871.2|86921.6|86871.6|86919.7|86869.7|16
1629836090000|2021-08-24 20:14:50|86922|86872|86920.6|86870.6|86923.1|86873.1|86919.6|86869.6|19
1629836100000|2021-08-24 20:15:00|86920.8|86870.8|86923.1|86873.1|86925.5|86875.5|86920.2|86870.2|32
1629836110000|2021-08-24 20:15:10|86923.5|86873.5|86923|86873|86923.5|86873.5|86921.6|86871.6|14
1629836120000|2021-08-24 20:15:20|86923.4|86873.4|86924.5|86874.5|86924.8|86874.8|86922.3|86872.3|33
1629836130000|2021-08-24 20:15:30|86924.6|86874.6|86922.8|86872.8|86925.6|86875.6|86922.3|86872.3|30
1629836140000|2021-08-24 20:15:40|86923.3|86873.3|86924.4|86874.4|86926.4|86876.4|86920.7|86870.7|24
1629836150000|2021-08-24 20:15:50|86923.8|86873.8|86926|86876|86926|86876|86920.8|86870.8|17
1629836160000|2021-08-24 20:16:00|86926.3|86876.3|86925.2|86875.2|86927.8|86877.8|86922|86872|29
1629836170000|2021-08-24 20:16:10|86923.5|86873.5|86926.2|86876.2|86928.2|86878.2|86923.5|86873.5|20
1629836180000|2021-08-24 20:16:20|86926.6|86876.6|86926.4|86876.4|86928.9|86878.9|86926.4|86876.4|24
1629836190000|2021-08-24 20:16:30|86926.5|86876.5|86924.2|86874.2|86927|86877|86924.2|86874.2|15
1629836200000|2021-08-24 20:16:40|86923.2|86873.2|86922.6|86872.6|86924.3|86874.3|86921.6|86871.6|22
1629836210000|2021-08-24 20:16:50|86922.3|86872.3|86923.2|86873.2|86924.4|86874.4|86921.2|86871.2|18
1629836220000|2021-08-24 20:17:00|86921.9|86871.9|86921.3|86871.3|86922.3|86872.3|86920.5|86870.5|9
1629836230000|2021-08-24 20:17:10|86921.6|86871.6|86921.6|86871.6|86922.3|86872.3|86920.4|86870.4|19
1629836240000|2021-08-24 20:17:20|86923.5|86873.5|86922|86872|86925.7|86875.7|86920.6|86870.6|30
1629836250000|2021-08-24 20:17:30|86922.2|86872.2|86921.8|86871.8|86923|86873|86920.7|86870.7|18
1629836260000|2021-08-24 20:17:40|86923.3|86873.3|86921.3|86871.3|86925.8|86875.8|86921.3|86871.3|10
1629836270000|2021-08-24 20:17:50|86921.5|86871.5|86920.6|86870.6|86922.5|86872.5|86920.5|86870.5|9
1629836280000|2021-08-24 20:18:00|86920.3|86870.3|86920.7|86870.7|86924.2|86874.2|86918.4|86868.4|27
1629836290000|2021-08-24 20:18:10|86920.9|86870.9|86921.7|86871.7|86926.1|86876.1|86918.8|86868.8|23
1629836300000|2021-08-24 20:18:20|86922|86872|86920.8|86870.8|86922.2|86872.2|86918.2|86868.2|22
1629836310000|2021-08-24 20:18:30|86920.7|86870.7|86921.8|86871.8|86922.2|86872.2|86918.9|86868.9|45
1629836320000|2021-08-24 20:18:40|86921|86871|86919.1|86869.1|86921.2|86871.2|86917.8|86867.8|27
1629836330000|2021-08-24 20:18:50|86919.2|86869.2|86920.6|86870.6|86920.6|86870.6|86916.4|86866.4|23
1629836340000|2021-08-24 20:19:00|86920.3|86870.3|86916.9|86866.9|86920.5|86870.5|86915.5|86865.5|30
1629836350000|2021-08-24 20:19:10|86916.8|86866.8|86918.6|86868.6|86918.6|86868.6|86915.3|86865.3|21
1629836360000|2021-08-24 20:19:20|86919.5|86869.5|86919|86869|86920.7|86870.7|86917|86867|23
1629836370000|2021-08-24 20:19:30|86919.5|86869.5|86916.9|86866.9|86919.5|86869.5|86914.3|86864.3|34
1629836380000|2021-08-24 20:19:40|86917.6|86867.6|86917|86867|86919.2|86869.2|86915.5|86865.5|24
1629836390000|2021-08-24 20:19:50|86916.9|86866.9|86917.3|86867.3|86918.5|86868.5|86915.5|86865.5|22
1629836400000|2021-08-24 20:20:00|86916.7|86866.7|86917.3|86867.3|86918.7|86868.7|86916.2|86866.2|34
1629836410000|2021-08-24 20:20:10|86917.4|86867.4|86918.1|86868.1|86919.4|86869.4|86915.8|86865.8|32
1629836420000|2021-08-24 20:20:20|86918.7|86868.7|86918.8|86868.8|86922.2|86872.2|86918|86868|38
1629836430000|2021-08-24 20:20:30|86918.9|86868.9|86918.6|86868.6|86919.4|86869.4|86917.9|86867.9|15
1629836440000|2021-08-24 20:20:40|86920.5|86870.5|86920.3|86870.3|86921.2|86871.2|86917.6|86867.6|24
1629836450000|2021-08-24 20:20:50|86919.9|86869.9|86918|86868|86919.9|86869.9|86916.5|86866.5|25
1629836460000|2021-08-24 20:21:00|86918.2|86868.2|86919.4|86869.4|86920.5|86870.5|86916.9|86866.9|20
1629836470000|2021-08-24 20:21:10|86919.2|86869.2|86920.4|86870.4|86921.3|86871.3|86919.2|86869.2|13
1629836480000|2021-08-24 20:21:20|86918.8|86868.8|86918.2|86868.2|86921.2|86871.2|86918|86868|17
1629836490000|2021-08-24 20:21:30|86918|86868|86920.2|86870.2|86920.3|86870.3|86917.1|86867.1|21
1629836500000|2021-08-24 20:21:40|86921.1|86871.1|86921.5|86871.5|86923.6|86873.6|86919.2|86869.2|26
1629836510000|2021-08-24 20:21:50|86921.1|86871.1|86920.7|86870.7|86922.5|86872.5|86920.5|86870.5|12
1629836520000|2021-08-24 20:22:00|86920.8|86870.8|86920.8|86870.8|86921.1|86871.1|86920.1|86870.1|15
1629836530000|2021-08-24 20:22:10|86921|86871|86920.1|86870.1|86923.3|86873.3|86919.9|86869.9|9
1629836540000|2021-08-24 20:22:20|86920.7|86870.7|86920.9|86870.9|86922|86872|86918.7|86868.7|27
1629836550000|2021-08-24 20:22:30|86921|86871|86919.7|86869.7|86922.5|86872.5|86919.5|86869.5|25
1629836560000|2021-08-24 20:22:40|86920.3|86870.3|86918.6|86868.6|86921.6|86871.6|86915.9|86865.9|30
1629836570000|2021-08-24 20:22:50|86918.2|86868.2|86919.6|86869.6|86919.8|86869.8|86918.1|86868.1|19
1629836580000|2021-08-24 20:23:00|86920.2|86870.2|86921|86871|86921|86871|86916.9|86866.9|31
1629836590000|2021-08-24 20:23:10|86921.1|86871.1|86920.5|86870.5|86921.8|86871.8|86919.5|86869.5|27
1629836600000|2021-08-24 20:23:20|86920.4|86870.4|86920|86870|86920.7|86870.7|86919.2|86869.2|42
1629836610000|2021-08-24 20:23:30|86919.9|86869.9|86921.3|86871.3|86921.8|86871.8|86919.7|86869.7|19
1629836620000|2021-08-24 20:23:40|86922.2|86872.2|86927.4|86877.4|86927.6|86877.6|86919.4|86869.4|23
1629836630000|2021-08-24 20:23:50|86927.3|86877.3|86926.4|86876.4|86927.3|86877.3|86925.8|86875.8|16
1629836640000|2021-08-24 20:24:00|86926.5|86876.5|86925.6|86875.6|86926.9|86876.9|86925.2|86875.2|19
1629836650000|2021-08-24 20:24:10|86925.5|86875.5|86926.5|86876.5|86926.8|86876.8|86924.7|86874.7|22
1629836660000|2021-08-24 20:24:20|86925.9|86875.9|86929|86879|86930.3|86880.3|86925.9|86875.9|12
1629836670000|2021-08-24 20:24:30|86927.1|86877.1|86927.8|86877.8|86929.6|86879.6|86927.1|86877.1|17
1629836680000|2021-08-24 20:24:40|86928|86878|86927|86877|86928.9|86878.9|86925.9|86875.9|8
1629836690000|2021-08-24 20:24:50|86925|86875|86924.7|86874.7|86926.8|86876.8|86924.4|86874.4|16
1629836700000|2021-08-24 20:25:00|86925.5|86875.5|86926.9|86876.9|86927.6|86877.6|86925.5|86875.5|27
1629836710000|2021-08-24 20:25:10|86926.6|86876.6|86926.8|86876.8|86927.5|86877.5|86925.7|86875.7|19
1629836720000|2021-08-24 20:25:20|86927.2|86877.2|86924.8|86874.8|86930.5|86880.5|86923.4|86873.4|19
1629836730000|2021-08-24 20:25:30|86924.7|86874.7|86927.6|86877.6|86929.4|86879.4|86924.7|86874.7|33
1629836740000|2021-08-24 20:25:40|86926.2|86876.2|86928|86878|86928|86878|86925.9|86875.9|13
1629836750000|2021-08-24 20:25:50|86927.8|86877.8|86927.2|86877.2|86927.8|86877.8|86926.6|86876.6|23
1629836760000|2021-08-24 20:26:00|86927.1|86877.1|86926.4|86876.4|86928.4|86878.4|86926.3|86876.3|28
1629836770000|2021-08-24 20:26:10|86926|86876|86925.9|86875.9|86927|86877|86925.8|86875.8|13
1629836780000|2021-08-24 20:26:20|86926.1|86876.1|86927|86877|86927.1|86877.1|86925.4|86875.4|15
1629836790000|2021-08-24 20:26:30|86927.4|86877.4|86926.3|86876.3|86927.7|86877.7|86926.1|86876.1|17
1629836800000|2021-08-24 20:26:40|86925.6|86875.6|86926.1|86876.1|86926.3|86876.3|86925.6|86875.6|11
1629836810000|2021-08-24 20:26:50|86926.2|86876.2|86925.5|86875.5|86926.6|86876.6|86925.5|86875.5|10
1629836820000|2021-08-24 20:27:00|86925.2|86875.2|86925.3|86875.3|86926.3|86876.3|86925|86875|21
1629836830000|2021-08-24 20:27:10|86924.9|86874.9|86925|86875|86925.6|86875.6|86924.3|86874.3|10
1629836840000|2021-08-24 20:27:20|86925.2|86875.2|86925.2|86875.2|86926|86876|86924.5|86874.5|7
1629836850000|2021-08-24 20:27:30|86925.4|86875.4|86925.9|86875.9|86926.4|86876.4|86925.4|86875.4|12
1629836860000|2021-08-24 20:27:40|86925.7|86875.7|86925.2|86875.2|86925.7|86875.7|86924.7|86874.7|6
1629836870000|2021-08-24 20:27:50|86925.1|86875.1|86926.1|86876.1|86926.6|86876.6|86925.1|86875.1|13
1629836880000|2021-08-24 20:28:00|86925.8|86875.8|86926.2|86876.2|86926.4|86876.4|86925.6|86875.6|5
1629836890000|2021-08-24 20:28:10|86926.1|86876.1|86924.3|86874.3|86926.1|86876.1|86924.2|86874.2|8
1629836900000|2021-08-24 20:28:20|86924.2|86874.2|86924.7|86874.7|86928.9|86878.9|86924.2|86874.2|43
1629836910000|2021-08-24 20:28:30|86924.6|86874.6|86923.7|86873.7|86925.3|86875.3|86923.5|86873.5|38
1629836920000|2021-08-24 20:28:40|86924.1|86874.1|86923.1|86873.1|86924.1|86874.1|86923.1|86873.1|14
1629836930000|2021-08-24 20:28:50|86923.3|86873.3|86923.8|86873.8|86924.3|86874.3|86923.2|86873.2|16
1629836940000|2021-08-24 20:29:00|86924.2|86874.2|86920.2|86870.2|86924.5|86874.5|86919.1|86869.1|35
1629836950000|2021-08-24 20:29:10|86920.1|86870.1|86914.4|86864.4|86921.3|86871.3|86910.9|86860.9|57
1629836960000|2021-08-24 20:29:20|86914.9|86864.9|86920.9|86870.9|86921|86871|86913.6|86863.6|43
1629836970000|2021-08-24 20:29:30|86919.8|86869.8|86920|86870|86920.7|86870.7|86919.3|86869.3|40
1629836980000|2021-08-24 20:29:40|86920.1|86870.1|86919.7|86869.7|86920.1|86870.1|86919|86869|35
1629836990000|2021-08-24 20:29:50|86919.6|86869.6|86923.3|86873.3|86924.7|86874.7|86919.6|86869.6|40
1629837000000|2021-08-24 20:30:00|86922.4|86872.4|86920|86870|86922.4|86872.4|86918.4|86868.4|59
1629837010000|2021-08-24 20:30:10|86919.1|86869.1|86920|86870|86921.4|86871.4|86918.7|86868.7|33
1629837020000|2021-08-24 20:30:20|86920.4|86870.4|86925.7|86875.7|86926.2|86876.2|86920|86870|33
1629837030000|2021-08-24 20:30:30|86926.8|86876.8|86926.3|86876.3|86927.2|86877.2|86924.5|86874.5|37
1629837040000|2021-08-24 20:30:40|86926.1|86876.1|86926.8|86876.8|86927.3|86877.3|86926|86876|29
1629837050000|2021-08-24 20:30:50|86927|86877|86926.4|86876.4|86927|86877|86926|86876|11
1629837060000|2021-08-24 20:31:00|86926.8|86876.8|86928.5|86878.5|86930.6|86880.6|86925.8|86875.8|44
1629837070000|2021-08-24 20:31:10|86928.6|86878.6|86928.9|86878.9|86929.1|86879.1|86927.4|86877.4|31
1629837080000|2021-08-24 20:31:20|86928.7|86878.7|86927.9|86877.9|86928.7|86878.7|86927.9|86877.9|10
1629837090000|2021-08-24 20:31:30|86928|86878|86924.2|86874.2|86928.4|86878.4|86924.2|86874.2|23
1629837100000|2021-08-24 20:31:40|86924.7|86874.7|86925.2|86875.2|86925.2|86875.2|86923.1|86873.1|21
1629837110000|2021-08-24 20:31:50|86925.1|86875.1|86928.2|86878.2|86929.3|86879.3|86924.9|86874.9|33
1629837120000|2021-08-24 20:32:00|86927.7|86877.7|86929.5|86879.5|86929.6|86879.6|86927.4|86877.4|8
1629837130000|2021-08-24 20:32:10|86929|86879|86932.6|86882.6|86935|86885|86927.7|86877.7|45
1629837140000|2021-08-24 20:32:20|86933|86883|86931.6|86881.6|86934.4|86884.4|86931.4|86881.4|27
1629837150000|2021-08-24 20:32:30|86931.8|86881.8|86931.4|86881.4|86933.4|86883.4|86931.4|86881.4|32
1629837160000|2021-08-24 20:32:40|86931.5|86881.5|86935.3|86885.3|86935.8|86885.8|86931.5|86881.5|49
1629837170000|2021-08-24 20:32:50|86935.4|86885.4|86937.7|86887.7|86938.5|86888.5|86934.2|86884.2|49
1629837180000|2021-08-24 20:33:00|86937.5|86887.5|86936.5|86886.5|86937.5|86887.5|86934.7|86884.7|28
1629837190000|2021-08-24 20:33:10|86936.7|86886.7|86941|86891|86941.3|86891.3|86934.8|86884.8|49
1629837200000|2021-08-24 20:33:20|86939|86889|86938.8|86888.8|86941.4|86891.4|86938.8|86888.8|50
1629837210000|2021-08-24 20:33:30|86939.1|86889.1|86939.1|86889.1|86940.5|86890.5|86937.9|86887.9|28
1629837220000|2021-08-24 20:33:40|86938.5|86888.5|86939.6|86889.6|86941.2|86891.2|86938.2|86888.2|32
1629837230000|2021-08-24 20:33:50|86939.7|86889.7|86938.6|86888.6|86940.2|86890.2|86938.3|86888.3|41
1629837240000|2021-08-24 20:34:00|86938.4|86888.4|86937.6|86887.6|86939.4|86889.4|86934.9|86884.9|49
1629837250000|2021-08-24 20:34:10|86936.7|86886.7|86935.5|86885.5|86938.6|86888.6|86935.5|86885.5|32
1629837260000|2021-08-24 20:34:20|86936.1|86886.1|86940.1|86890.1|86942.7|86892.7|86936.1|86886.1|40
1629837270000|2021-08-24 20:34:30|86941.1|86891.1|86938.7|86888.7|86941.3|86891.3|86938.3|86888.3|40
1629837280000|2021-08-24 20:34:40|86939.6|86889.6|86938.6|86888.6|86940.3|86890.3|86938.6|86888.6|44
1629837290000|2021-08-24 20:34:50|86939.3|86889.3|86938.5|86888.5|86940.4|86890.4|86937.5|86887.5|28
1629837300000|2021-08-24 20:35:00|86937.7|86887.7|86946.8|86896.8|86947.2|86897.2|86937.7|86887.7|50
1629837310000|2021-08-24 20:35:10|86946.9|86896.9|86947.6|86897.6|86947.7|86897.7|86946.7|86896.7|26
1629837320000|2021-08-24 20:35:20|86948.3|86898.3|86951.5|86901.5|86951.5|86901.5|86943.9|86893.9|55
1629837330000|2021-08-24 20:35:30|86951.9|86901.9|86953|86903|86962.8|86912.8|86950.9|86900.9|46
1629837340000|2021-08-24 20:35:40|86952.3|86902.3|86953.8|86903.8|86955.4|86905.4|86951.1|86901.1|35
1629837350000|2021-08-24 20:35:50|86953.4|86903.4|86955.2|86905.2|86956.8|86906.8|86953.4|86903.4|36
1629837360000|2021-08-24 20:36:00|86954.1|86904.1|86953.4|86903.4|86956.5|86906.5|86953.4|86903.4|20
1629837370000|2021-08-24 20:36:10|86953|86903|86955|86905|86955|86905|86953|86903|16
1629837380000|2021-08-24 20:36:20|86955.8|86905.8|86954.6|86904.6|86956.8|86906.8|86954.3|86904.3|31
1629837390000|2021-08-24 20:36:30|86954|86904|86954.2|86904.2|86955.9|86905.9|86952.9|86902.9|21
1629837400000|2021-08-24 20:36:40|86955.3|86905.3|86951.4|86901.4|86956.6|86906.6|86950.9|86900.9|46
1629837410000|2021-08-24 20:36:50|86950.9|86900.9|86950.9|86900.9|86951.7|86901.7|86949.8|86899.8|20
1629837420000|2021-08-24 20:37:00|86950.7|86900.7|86951.3|86901.3|86951.3|86901.3|86950|86900|16
1629837430000|2021-08-24 20:37:10|86950.7|86900.7|86951.3|86901.3|86951.3|86901.3|86950.7|86900.7|7
1629837440000|2021-08-24 20:37:20|86951.4|86901.4|86956.5|86906.5|86957.8|86907.8|86951.4|86901.4|54
1629837450000|2021-08-24 20:37:30|86956.3|86906.3|86956.8|86906.8|86957.2|86907.2|86954.6|86904.6|48
1629837460000|2021-08-24 20:37:40|86956.3|86906.3|86954|86904|86956.3|86906.3|86953.8|86903.8|33
1629837470000|2021-08-24 20:37:50|86955|86905|86955.1|86905.1|86955.2|86905.2|86953.5|86903.5|21
1629837480000|2021-08-24 20:38:00|86954.6|86904.6|86954.4|86904.4|86957|86907|86953.2|86903.2|43
1629837490000|2021-08-24 20:38:10|86954.2|86904.2|86954.3|86904.3|86957.8|86907.8|86953.3|86903.3|52
1629837500000|2021-08-24 20:38:20|86954.8|86904.8|86953.9|86903.9|86960.4|86910.4|86953.5|86903.5|48
1629837510000|2021-08-24 20:38:30|86954|86904|86951.1|86901.1|86955|86905|86945.7|86895.7|33
1629837520000|2021-08-24 20:38:40|86950.4|86900.4|86960.6|86910.6|86961.3|86911.3|86949.6|86885.8|49
1629837530000|2021-08-24 20:38:50|86960.5|86910.5|86959.3|86909.3|86960.8|86910.8|86959.1|86909.1|19
1629837540000|2021-08-24 20:39:00|86960.3|86910.3|86963.2|86913.2|86963.2|86913.2|86959.6|86909.6|29
1629837550000|2021-08-24 20:39:10|86963.1|86913.1|86963.7|86913.7|86963.8|86913.8|86962.9|86912.9|10
1629837560000|2021-08-24 20:39:20|86963.4|86913.4|86963.2|86913.2|86963.7|86913.7|86962.4|86912.4|15
1629837570000|2021-08-24 20:39:30|86962.8|86912.8|86970.2|86920.2|86970.2|86920.2|86962.5|86912.5|31
1629837580000|2021-08-24 20:39:40|86969.8|86919.8|86971.1|86921.1|86972|86922|86968.6|86918.6|51
1629837590000|2021-08-24 20:39:50|86971.5|86921.5|86967.6|86917.6|86975.8|86925.8|86958.2|86908.2|65
1629837600000|2021-08-24 20:40:00|86969.4|86919.4|86969.4|86919.4|86970.1|86920.1|86967|86917|37
1629837610000|2021-08-24 20:40:10|86969|86919|86969.2|86919.2|86971.1|86921.1|86968.9|86918.9|26
1629837620000|2021-08-24 20:40:20|86969.3|86919.3|86967.8|86917.8|86969.3|86919.3|86966.3|86916.3|29
1629837630000|2021-08-24 20:40:30|86967.5|86917.5|86967.6|86917.6|86968.1|86918.1|86966.9|86916.9|19
1629837640000|2021-08-24 20:40:40|86967.4|86917.4|86967.8|86917.8|86968.9|86918.9|86967.3|86917.3|15
1629837650000|2021-08-24 20:40:50|86967.5|86917.5|86968.7|86918.7|86968.9|86918.9|86966.2|86916.2|31
1629837660000|2021-08-24 20:41:00|86968.9|86918.9|86968.7|86918.7|86972.4|86922.4|86967.4|86917.4|43
1629837670000|2021-08-24 20:41:10|86968.4|86918.4|86968.6|86918.6|86970.5|86920.5|86967.9|86917.9|32
1629837680000|2021-08-24 20:41:20|86967.9|86917.9|86965.8|86915.8|86969.4|86919.4|86964.2|86914.2|42
1629837690000|2021-08-24 20:41:30|86965.9|86915.9|86968.2|86918.2|86968.8|86918.8|86959.6|86909.6|41
1629837700000|2021-08-24 20:41:40|86968.3|86918.3|86970.1|86920.1|86970.3|86920.3|86966.7|86916.7|30
1629837710000|2021-08-24 20:41:50|86970.3|86920.3|86969.9|86919.9|86970.4|86920.4|86969.7|86919.7|17
1629837720000|2021-08-24 20:42:00|86970|86920|86968.5|86918.5|86970|86920|86967.9|86917.9|26
1629837730000|2021-08-24 20:42:10|86968.1|86918.1|86966.8|86916.8|86968.2|86918.2|86966.6|86916.6|17
1629837740000|2021-08-24 20:42:20|86966.7|86916.7|86959.7|86909.7|86969.4|86919.4|86959.7|86909.7|58
1629837750000|2021-08-24 20:42:30|86959.9|86909.9|86957|86907|86959.9|86909.9|86956.6|86906.6|44
1629837760000|2021-08-24 20:42:40|86956.7|86906.7|86958.5|86908.5|86960|86910|86956.5|86906.5|27
1629837770000|2021-08-24 20:42:50|86958.3|86908.3|86958.6|86908.6|86959.3|86909.3|86957.4|86907.4|23
1629837780000|2021-08-24 20:43:00|86958.5|86908.5|86958.9|86908.9|86960.5|86910.5|86956.3|86906.3|46
1629837790000|2021-08-24 20:43:10|86958.5|86908.5|86957.9|86907.9|86958.6|86908.6|86956.3|86906.3|33
1629837800000|2021-08-24 20:43:20|86957.6|86907.6|86958|86908|86959.9|86909.9|86956.9|86906.9|27
1629837810000|2021-08-24 20:43:30|86957.7|86907.7|86958.5|86908.5|86958.5|86908.5|86957.3|86907.3|22
1629837820000|2021-08-24 20:43:40|86959.6|86909.6|86958.9|86908.9|86959.7|86909.7|86957.9|86907.9|26
1629837830000|2021-08-24 20:43:50|86959|86909|86959.2|86909.2|86960|86910|86958.2|86908.2|18
1629837840000|2021-08-24 20:44:00|86959.5|86909.5|86955.1|86905.1|86959.6|86909.6|86949.6|86899.6|58
1629837850000|2021-08-24 20:44:10|86954.5|86904.5|86952.4|86902.4|86954.9|86904.9|86951.9|86901.9|33
1629837860000|2021-08-24 20:44:20|86953.3|86903.3|86951.9|86901.9|86956.3|86906.3|86951.6|86901.6|48
1629837870000|2021-08-24 20:44:30|86952|86902|86952.2|86902.2|86954.2|86904.2|86951.8|86901.8|37
1629837880000|2021-08-24 20:44:40|86952.6|86902.6|86952|86902|86952.6|86902.6|86950.7|86900.7|18
1629837890000|2021-08-24 20:44:50|86952.4|86902.4|86952.6|86902.6|86953.8|86903.8|86952.2|86902.2|21
1629837900000|2021-08-24 20:45:00|86954.4|86904.4|86971.5|86921.5|86973.5|86923.4|86954.4|86899.4|63
1629837910000|2021-08-24 20:45:10|86971.1|86921.1|86969|86919|86982.6|86921.9|86966.3|86904.6|35
1629837920000|2021-08-24 20:45:20|86969.3|86919.3|86966|86916|86969.3|86919.3|86965.4|86915.4|27
1629837930000|2021-08-24 20:45:30|86965.9|86915.9|86968.3|86918.3|86969.8|86919.8|86965.9|86915.9|19
1629837940000|2021-08-24 20:45:40|86966.4|86916.4|86965|86915|86966.4|86916.4|86964.3|86914.3|14
1629837950000|2021-08-24 20:45:50|86965.1|86915.1|86962.6|86912.6|86968.1|86918.1|86961.8|86911.8|29
1629837960000|2021-08-24 20:46:00|86962.5|86912.5|86964.7|86914.7|86967.2|86917.2|86961.6|86911.6|38
1629837970000|2021-08-24 20:46:10|86964.4|86914.4|86963.3|86913.3|86966.4|86916.4|86961.3|86911.3|57
1629837980000|2021-08-24 20:46:20|86963.4|86913.4|86961.5|86911.5|86965.9|86915.9|86961.4|86911.4|50
1629837990000|2021-08-24 20:46:30|86961.3|86911.3|86963.1|86913.1|86965.9|86915.9|86960.7|86910.7|41
1629838000000|2021-08-24 20:46:40|86963.3|86913.3|86964.8|86914.8|86965.9|86915.9|86962.2|86912.2|33
1629838010000|2021-08-24 20:46:50|86965|86915|86961.8|86911.8|86965.6|86915.6|86961.3|86911.3|39
1629838020000|2021-08-24 20:47:00|86961.3|86911.3|86963|86913|86964.5|86914.5|86959.5|86909.5|30
1629838030000|2021-08-24 20:47:10|86963.1|86913.1|86962.5|86912.5|86966.5|86916.5|86962.2|86912.2|26
1629838040000|2021-08-24 20:47:20|86964.1|86914.1|86962.6|86912.6|86965.9|86915.9|86962.6|86912.6|33
1629838050000|2021-08-24 20:47:30|86962.8|86912.8|86959.5|86909.5|86965.6|86915.6|86959|86909|27
1629838060000|2021-08-24 20:47:40|86960.6|86910.6|86962.6|86912.6|86966.4|86916.4|86959.9|86909.9|39
1629838070000|2021-08-24 20:47:50|86963.2|86913.2|86962.8|86912.8|86963.5|86913.5|86962.4|86912.4|11
1629838080000|2021-08-24 20:48:00|86962.7|86912.7|86962.3|86912.3|86966.1|86916.1|86962.1|86912.1|35
1629838090000|2021-08-24 20:48:10|86962.7|86912.7|86963.2|86913.2|86963.5|86913.5|86962.3|86912.3|12
1629838100000|2021-08-24 20:48:20|86966.8|86916.8|86962.6|86912.6|86967|86917|86954.4|86904.4|23
1629838110000|2021-08-24 20:48:30|86962.4|86912.4|86960.1|86910.1|86964.8|86914.8|86958.6|86908.6|28
1629838120000|2021-08-24 20:48:40|86961.1|86911.1|86961.5|86911.5|86964.6|86914.6|86960.1|86910.1|23
1629838130000|2021-08-24 20:48:50|86961.4|86911.4|86963|86913|86964.8|86914.8|86956.9|86906.9|29
1629838140000|2021-08-24 20:49:00|86962.5|86912.5|86963.1|86913.1|86964|86914|86961|86911|30
1629838150000|2021-08-24 20:49:10|86962.7|86912.7|86962.3|86912.3|86964.6|86914.6|86961.1|86911.1|42
1629838160000|2021-08-24 20:49:20|86962.2|86912.2|86963.9|86913.9|86963.9|86913.9|86961.1|86911.1|42
1629838170000|2021-08-24 20:49:30|86963.8|86913.8|86965.4|86915.4|86970.6|86920.6|86960.6|86910.6|36
1629838180000|2021-08-24 20:49:40|86966|86916|86963.3|86913.3|86966.4|86916.4|86962.6|86912.6|45
1629838190000|2021-08-24 20:49:50|86963|86913|86973|86891.5|86976.2|86918.8|86962.3|86891.5|63
1629838200000|2021-08-24 20:50:00|86972.9|86891.7|86968.5|86894.7|86981.1|86894.7|86959|86867.8|61
1629838210000|2021-08-24 20:50:10|86969.8|86892.3|86964.6|86892.3|86969.8|86905.5|86953.4|86891.1|19
1629838220000|2021-08-24 20:50:20|86964.4|86893.2|86971.2|86893.4|86974.5|86903.8|86953.7|86891.2|27
1629838230000|2021-08-24 20:50:30|86971.8|86891.7|86971|86893.7|86973.2|86899.1|86967.3|86891.3|20
1629838240000|2021-08-24 20:50:40|86969.9|86893.8|86968.6|86893.8|86971.9|86895|86968.6|86891.5|24
1629838250000|2021-08-24 20:50:50|86968.5|86894|86964.7|86893.9|86970.1|86904.6|86954.2|86889.9|19
1629838260000|2021-08-24 20:51:00|86953.8|86903.8|86959.4|86909.4|86974.2|86911.3|86953.8|86892.4|45
1629838270000|2021-08-24 20:51:10|86958.6|86908.6|86957.5|86907.5|86959.8|86909.8|86955.7|86905.7|55
1629838280000|2021-08-24 20:51:20|86957.8|86907.8|86957.7|86907.7|86968.1|86910.7|86957.2|86898|37
1629838290000|2021-08-24 20:51:30|86957.9|86907.9|86962.2|86912.2|86962.3|86912.3|86957.5|86907.5|26
1629838300000|2021-08-24 20:51:40|86961.8|86911.8|86958.3|86908.3|86964.6|86914.6|86958.1|86908.1|36
1629838310000|2021-08-24 20:51:50|86958.1|86908.1|86961.5|86911.5|86965.1|86912|86952.8|86893.4|30
1629838320000|2021-08-24 20:52:00|86961|86911|86961.8|86911.8|86964.1|86914.1|86959.2|86909.2|17
1629838330000|2021-08-24 20:52:10|86961.6|86911.6|86956.9|86906.9|86961.6|86911.6|86954.7|86904.7|52
1629838340000|2021-08-24 20:52:20|86956.7|86906.7|86956.5|86906.5|86958.1|86908.1|86955.8|86905.8|27
1629838350000|2021-08-24 20:52:30|86956|86906|86957.2|86907.2|86959.3|86909.3|86956|86906|18
1629838360000|2021-08-24 20:52:40|86956.8|86906.8|86958.7|86908.7|86970.2|86910.8|86956.8|86898.6|20
1629838370000|2021-08-24 20:52:50|86958.9|86908.9|86956.3|86906.3|86958.9|86908.9|86955.6|86905.6|26
1629838380000|2021-08-24 20:53:00|86956.9|86906.9|86958.9|86908.9|86968.7|86918.7|86955.8|86905.8|25
1629838390000|2021-08-24 20:53:10|86959.3|86909.3|86958.8|86908.8|86961.9|86911.9|86958.7|86908.7|27
1629838400000|2021-08-24 20:53:20|86959.6|86909.6|86960.1|86910.1|86960.6|86910.6|86959.2|86909.2|24
1629838410000|2021-08-24 20:53:30|86958.3|86908.3|86956.7|86906.7|86964.3|86914.3|86956.5|86906.5|26
1629838420000|2021-08-24 20:53:40|86957|86907|86956.8|86906.8|86963.5|86913.5|86956.8|86906.8|32
1629838430000|2021-08-24 20:53:50|86957.2|86907.2|86968.4|86918.4|86978.3|86918.4|86957.2|86905.5|18
1629838440000|2021-08-24 20:54:00|86962.3|86912.3|86960.6|86910.6|86963.4|86913.4|86958.9|86908.9|13
1629838450000|2021-08-24 20:54:10|86960.3|86910.3|86959.2|86909.2|86962|86912|86958.1|86908.1|24
1629838460000|2021-08-24 20:54:20|86958.1|86908.1|86960.7|86910.7|86961.8|86911.8|86957.5|86907.5|16
1629838470000|2021-08-24 20:54:30|86960.1|86910.1|86959.7|86909.7|86973.4|86911.8|86959.1|86900.1|26
1629838480000|2021-08-24 20:54:40|86959.5|86909.5|86959.6|86909.6|86970.2|86916.1|86959.5|86900|20
1629838490000|2021-08-24 20:54:50|86959.7|86909.7|86958.5|86908.5|86970.7|86909.7|86958|86898.7|24
1629838500000|2021-08-24 20:55:00|86957.2|86907.2|86948.7|86844.7|86979.4|86907.2|86942.4|86838.4|66
1629838510000|2021-08-24 20:55:10|86945.8|86841.8|86955.2|86851.2|86956.7|86852.7|86945.8|86841.8|39
1629838520000|2021-08-24 20:55:20|86955.4|86851.4|86955.2|86851.2|86955.4|86851.4|86951.5|86847.5|27
1629838530000|2021-08-24 20:55:30|86955.4|86851.4|86956.4|86852.4|86956.8|86852.8|86954.4|86850.4|20
1629838540000|2021-08-24 20:55:40|86956.3|86852.3|86955.5|86851.5|86957.6|86853.6|86954.8|86850.8|14
1629838550000|2021-08-24 20:55:50|86955.6|86851.6|86953.5|86849.5|86957.3|86853.3|86953.5|86849.5|16
1629838560000|2021-08-24 20:56:00|86954.2|86850.2|86952.1|86848.1|86954.5|86850.5|86952|86848|22
1629838570000|2021-08-24 20:56:10|86953.2|86849.2|86954.9|86850.9|86955.1|86851.1|86953.2|86849.2|21
1629838580000|2021-08-24 20:56:20|86955.1|86851.1|86954.4|86850.4|86955.1|86851.1|86954.1|86850.1|8
1629838590000|2021-08-24 20:56:30|86954.8|86850.8|86955.2|86851.2|86956.5|86852.5|86954.8|86850.8|10
1629838600000|2021-08-24 20:56:40|86955|86851|86956.2|86852.2|86956.2|86852.2|86954.8|86850.8|12
1629838610000|2021-08-24 20:56:50|86955.9|86851.9|86956.8|86852.8|86956.8|86852.8|86954.8|86850.8|8
1629838620000|2021-08-24 20:57:00|86956.5|86852.5|86959.4|86855.4|86960.6|86856.6|86954.9|86850.9|49
1629838630000|2021-08-24 20:57:10|86959.6|86855.6|86960.9|86856.9|86962.3|86858.3|86959.2|86855.2|13
1629838640000|2021-08-24 20:57:20|86961.2|86857.2|86960.5|86856.5|86962.1|86858.1|86960.5|86856.5|9
1629838650000|2021-08-24 20:57:30|86970.3|86866.3|86966.6|86862.6|86970.3|86866.3|86966|86862|7
1629838660000|2021-08-24 20:57:40|86968.8|86864.8|86970.1|86866.1|86970.1|86866.1|86965.7|86861.7|7
1629838670000|2021-08-24 20:57:50|86958|86854|86960.5|86856.5|86962.5|86858.5|86957.5|86853.5|14
1629838680000|2021-08-24 20:58:00|86962.8|86858.8|86960.4|86856.4|86962.9|86858.9|86960.4|86856.4|6
1629838690000|2021-08-24 20:58:10|86962.8|86858.8|86967.7|86863.7|86970.3|86866.3|86959.6|86855.6|19
1629838700000|2021-08-24 20:58:20|86966.4|86862.4|86965.5|86861.5|86966.4|86862.4|86964.3|86860.3|7
1629838710000|2021-08-24 20:58:30|86964.4|86860.4|86959.5|86855.5|86964.4|86860.4|86958.4|86854.4|18
1629838720000|2021-08-24 20:58:40|86960.2|86856.2|86972.8|86868.8|86973.2|86869.2|86960.2|86856.2|27
1629838730000|2021-08-24 20:58:50|86972.1|86868.1|86965.5|86861.5|86972.6|86868.6|86965.2|86861.2|22
1629838740000|2021-08-24 20:59:00|86965.2|86861.2|86968.1|86864.1|86970.6|86866.6|86965.2|86861.2|19
1629838750000|2021-08-24 20:59:10|86969.2|86865.2|86977.1|86873.1|86981.1|86877.1|86969.2|86865.2|24
1629838760000|2021-08-24 20:59:20|86977.2|86873.2|86971|86867|86977.2|86873.2|86967.6|86863.6|22
1629838770000|2021-08-24 20:59:30|86969.2|86865.2|86966.7|86862.7|86969.2|86865.2|86966.7|86862.7|11
1629838780000|2021-08-24 20:59:40|86967.9|86863.9|86971.8|86867.8|86971.8|86867.8|86967.8|86863.8|15
1629838790000|2021-08-24 20:59:50|86972.1|86868.1|86982.8|86878.8|86982.8|86878.8|86970.1|86866.1|34
1629838800000|2021-08-24 21:00:00|87002.4|86898.4|86978.7|86874.7|87002.5|86898.5|86978.7|86874.7|10
1629838810000|2021-08-24 21:00:10|86980.3|86876.3|86981.4|86877.4|86981.4|86877.4|86980.3|86876.3|2
1629838870000|2021-08-24 21:01:10|86997.6|86893.6|86997.6|86893.6|86997.6|86893.6|86997.6|86893.6|1
1629838880000|2021-08-24 21:01:20|86999.7|86895.7|86981.4|86877.4|86999.7|86895.7|86981.4|86877.4|2
1629838900000|2021-08-24 21:01:40|86997.6|86893.6|86998.4|86894.4|86998.4|86894.4|86997.6|86893.6|2
1629838910000|2021-08-24 21:01:50|86998.3|86894.3|87004.7|86900.7|87004.7|86900.7|86981.4|86877.4|4
1629838920000|2021-08-24 21:02:00|87008|86904|86978.9|86874.9|87008|86904|86978.9|86874.9|2
1629838930000|2021-08-24 21:02:10|87032.1|86928.1|87028.5|86924.5|87033.4|86929.4|87024|86920|6
1629838950000|2021-08-24 21:02:30|87046.6|86942.6|87029.1|86925.1|87046.6|86942.6|87029.1|86925.1|11
1629838960000|2021-08-24 21:02:40|87028.5|86924.5|86983.8|86879.8|87028.5|86924.5|86983.8|86879.8|24
1629838970000|2021-08-24 21:02:50|86983.7|86879.7|87034.4|86930.4|87035.9|86931.9|86983.7|86879.7|5
1629838980000|2021-08-24 21:03:00|87034.3|86930.3|87031.1|86927.1|87034.3|86930.3|87031|86927|8
1629838990000|2021-08-24 21:03:10|87030.4|86926.4|87030|86926|87034.2|86930.2|87004.3|86900.3|22
1629839000000|2021-08-24 21:03:20|87029.7|86925.7|87025.9|86921.9|87029.7|86925.7|87021.1|86917.1|4
1629839010000|2021-08-24 21:03:30|87020.8|86916.8|87020.8|86916.8|87020.8|86916.8|87020.8|86916.8|1
1629839020000|2021-08-24 21:03:40|87025.6|86921.6|87006.2|86902.2|87025.6|86921.6|87006.2|86902.2|11
1629839030000|2021-08-24 21:03:50|87005|86901|87028.9|86924.9|87033.9|86929.9|87002.3|86898.3|4
1629839040000|2021-08-24 21:04:00|87028.4|86924.4|87023.3|86919.3|87028.4|86924.4|87021.3|86917.3|6
1629839050000|2021-08-24 21:04:10|87021.4|86917.4|87007.7|86903.7|87023.1|86919.1|86993|86889|17
1629839060000|2021-08-24 21:04:20|87009.5|86905.5|87007.7|86903.7|87027.1|86923.1|87006|86902|8
1629839070000|2021-08-24 21:04:30|87007.6|86903.6|87007.6|86903.6|87007.6|86903.6|87007.6|86903.6|1
1629839080000|2021-08-24 21:04:40|87007.2|86903.2|86977.2|86873.2|87007.2|86903.2|86975.9|86871.9|12
1629839090000|2021-08-24 21:04:50|86975.7|86871.7|87016|86912|87019.6|86915.6|86973.5|86869.5|9
1629839100000|2021-08-24 21:05:00|87019|86915|87010.3|86906.3|87019.9|86915.9|87010.3|86906.3|21
1629839110000|2021-08-24 21:05:10|87007.6|86903.6|87008.8|86904.8|87034.7|86930.7|86987.5|86883.5|22
1629839120000|2021-08-24 21:05:20|87008.2|86904.2|87008.2|86904.2|87008.2|86904.2|87008.2|86904.2|1
1629839130000|2021-08-24 21:05:30|87000.3|86896.3|87005.6|86901.6|87005.6|86901.6|87000.3|86896.3|3
1629839140000|2021-08-24 21:05:40|87009.4|86905.4|86975.6|86871.6|87009.4|86905.4|86975.6|86871.6|15
1629839150000|2021-08-24 21:05:50|86965.8|86861.8|86965.8|86861.8|86965.8|86861.8|86965.8|86861.8|1
1629839160000|2021-08-24 21:06:00|86986.9|86882.9|86983.6|86879.6|86986.9|86882.9|86983.6|86879.6|5
1629839170000|2021-08-24 21:06:10|86981.1|86877.1|86953.1|86849.1|86984|86880|86953.1|86849.1|19
1629839180000|2021-08-24 21:06:20|86953.9|86849.9|86958.9|86854.9|86958.9|86854.9|86949.3|86845.3|7
1629839190000|2021-08-24 21:06:30|86955.2|86851.2|86961.3|86857.3|86980.5|86876.5|86955.2|86851.2|8
1629839200000|2021-08-24 21:06:40|86961.9|86857.9|86955.6|86851.6|86964.2|86860.2|86955.6|86851.6|6
1629839210000|2021-08-24 21:06:50|86952.4|86848.4|86951.2|86847.2|86957.6|86853.6|86950.5|86846.5|8
1629839220000|2021-08-24 21:07:00|86953.7|86849.7|86947|86843|86957.6|86853.6|86947|86843|7
1629839230000|2021-08-24 21:07:10|86954.6|86850.6|86969.6|86865.6|86969.6|86865.6|86949.5|86845.5|9
1629839240000|2021-08-24 21:07:20|86947.4|86843.4|86951.8|86847.8|86951.8|86847.8|86947.4|86843.4|2
1629839250000|2021-08-24 21:07:30|86944.2|86840.2|86945.8|86841.8|86945.8|86841.8|86944.2|86840.2|5
1629839260000|2021-08-24 21:07:40|86959.9|86855.9|86953.6|86849.6|86959.9|86855.9|86953.6|86849.6|5
1629839270000|2021-08-24 21:07:50|86951|86847|86960.1|86856.1|86960.1|86856.1|86950.2|86846.2|7
1629839280000|2021-08-24 21:08:00|86971.9|86867.9|86964.1|86860.1|86971.9|86867.9|86960.9|86856.9|4
1629839290000|2021-08-24 21:08:10|86969|86865|86968.6|86864.6|86969|86865|86960.9|86856.9|4
1629839300000|2021-08-24 21:08:20|86969|86865|86958|86854|86969|86865|86958|86854|2
1629839310000|2021-08-24 21:08:30|86957.1|86853.1|86944.1|86840.1|86957.1|86853.1|86944.1|86840.1|4
1629839320000|2021-08-24 21:08:40|86944.4|86840.4|86961.4|86857.4|86961.6|86857.6|86944.4|86840.4|12
1629839330000|2021-08-24 21:08:50|86962.9|86858.9|86956.7|86852.7|86964.7|86860.7|86956.2|86852.2|7
1629839340000|2021-08-24 21:09:00|86957.2|86853.2|86952|86848|86958.9|86854.9|86949.5|86845.5|10
1629839350000|2021-08-24 21:09:10|86950.9|86846.9|86939.4|86835.4|86950.9|86846.9|86932.3|86828.3|5
1629839360000|2021-08-24 21:09:20|86935.8|86831.8|86951.3|86847.3|86951.3|86847.3|86935.8|86831.8|4
1629839370000|2021-08-24 21:09:30|86961.2|86857.2|86952.8|86848.8|86961.2|86857.2|86949.1|86845.1|12
1629839380000|2021-08-24 21:09:40|86950.9|86846.9|86957.3|86853.3|86967|86863|86950.9|86846.9|8
1629839390000|2021-08-24 21:09:50|86958|86854|86951|86847|86958|86854|86949.6|86845.6|8
1629839400000|2021-08-24 21:10:00|86949.8|86845.8|86960.3|86856.3|86960.3|86856.3|86949.8|86845.8|14
1629839410000|2021-08-24 21:10:10|86954.3|86850.3|86956.6|86852.6|86956.6|86852.6|86948.1|86844.1|8
1629839420000|2021-08-24 21:10:20|86956.1|86852.1|86959.3|86855.3|86959.3|86855.3|86953.1|86849.1|4
1629839430000|2021-08-24 21:10:30|86957.7|86853.7|86947.5|86843.5|86957.7|86853.7|86947.5|86843.5|4
1629839440000|2021-08-24 21:10:40|86947.6|86843.6|86954.2|86850.2|86970.6|86866.6|86947.5|86843.5|15
1629839450000|2021-08-24 21:10:50|86945.9|86841.9|86949.1|86845.1|86954.2|86850.2|86945.9|86841.9|10
1629839460000|2021-08-24 21:11:00|86949.5|86845.5|86949.3|86845.3|86949.5|86845.5|86948.8|86844.8|8
1629839470000|2021-08-24 21:11:10|86949.9|86845.9|86957.5|86853.5|86957.5|86853.5|86949.1|86845.1|5
1629839480000|2021-08-24 21:11:20|86959.1|86855.1|86946.3|86842.3|86959.1|86855.1|86946.3|86842.3|4
1629839490000|2021-08-24 21:11:30|86946.5|86842.5|86945.6|86841.6|86946.5|86842.5|86945.6|86841.6|4
1629839500000|2021-08-24 21:11:40|86945.7|86841.7|86967.5|86863.5|86967.5|86863.5|86945.7|86841.7|2
1629839510000|2021-08-24 21:11:50|86966.2|86862.2|86949.1|86845.1|86966.2|86862.2|86947.2|86843.2|6
1629839520000|2021-08-24 21:12:00|86947.6|86843.6|86948.9|86844.9|86949.5|86845.5|86947.6|86843.6|5
1629839530000|2021-08-24 21:12:10|86946.8|86842.8|86954.1|86850.1|86954.1|86850.1|86946.6|86842.6|3
1629839540000|2021-08-24 21:12:20|86946.6|86842.6|86954.5|86850.5|86954.5|86850.5|86946|86842|5
1629839550000|2021-08-24 21:12:30|86954.1|86850.1|86954.4|86850.4|86954.4|86850.4|86949.4|86845.4|5
1629839560000|2021-08-24 21:12:40|86953|86849|86951.5|86847.5|86953|86849|86949.4|86845.4|7
1629839570000|2021-08-24 21:12:50|86951.6|86847.6|86949.2|86845.2|86951.6|86847.6|86949.2|86845.2|8
1629839580000|2021-08-24 21:13:00|86946.9|86842.9|86955.1|86851.1|86955.5|86851.5|86946.5|86842.5|11
1629839590000|2021-08-24 21:13:10|86954.8|86850.8|86947.5|86843.5|86955.7|86851.7|86946.6|86842.6|12
1629839600000|2021-08-24 21:13:20|86947.3|86843.3|86957|86853|86959.4|86855.4|86947.1|86843.1|14
1629839610000|2021-08-24 21:13:30|86955.4|86851.4|86951.4|86847.4|86956.9|86852.9|86950.5|86846.5|7
1629839620000|2021-08-24 21:13:40|86951.3|86847.3|86950.1|86846.1|86951.3|86847.3|86950|86846|5
1629839630000|2021-08-24 21:13:50|86950.9|86846.9|86959.4|86855.4|86959.4|86855.4|86950|86846|6
1629839640000|2021-08-24 21:14:00|86964.4|86860.4|86965|86861|86972.7|86868.7|86964.4|86860.4|3
1629839650000|2021-08-24 21:14:10|86967.6|86863.6|86960.1|86856.1|86967.6|86863.6|86959.4|86855.4|4
1629839660000|2021-08-24 21:14:20|86971|86867|86953.6|86849.6|86971|86867|86952|86848|6
1629839670000|2021-08-24 21:14:30|86953.9|86849.9|86953|86849|86953.9|86849.9|86952|86848|3
1629839680000|2021-08-24 21:14:40|86952.1|86848.1|86950.9|86846.9|86952.1|86848.1|86950.9|86846.9|2
1629839690000|2021-08-24 21:14:50|86951.1|86847.1|86956.9|86852.9|86956.9|86852.9|86951.1|86847.1|3
1629839700000|2021-08-24 21:15:00|86967.6|86863.6|86952.2|86848.2|86967.6|86863.6|86949.1|86845.1|11
1629839710000|2021-08-24 21:15:10|86953|86849|86950.7|86846.7|86963.8|86859.8|86950.7|86846.7|9
1629839720000|2021-08-24 21:15:20|86965.2|86861.2|86948.9|86844.9|86965.2|86861.2|86948.9|86844.9|5
1629839730000|2021-08-24 21:15:30|86950.3|86846.3|86949.5|86845.5|86951|86847|86947.9|86843.9|7
1629839740000|2021-08-24 21:15:40|86960.2|86856.2|86952.7|86848.7|86960.2|86856.2|86952.7|86848.7|7
1629839750000|2021-08-24 21:15:50|86952.8|86848.8|86951.6|86847.6|86952.8|86848.8|86945|86841|5
1629839760000|2021-08-24 21:16:00|86951|86847|86952.8|86848.8|86965.1|86861.1|86951|86847|5
1629839770000|2021-08-24 21:16:10|86953.2|86849.2|86960.3|86856.3|86960.3|86856.3|86953.2|86849.2|4
1629839780000|2021-08-24 21:16:20|86960.7|86856.7|86955.8|86851.8|86965.3|86861.3|86955.8|86851.8|4
1629839790000|2021-08-24 21:16:30|86948.4|86844.4|86952|86848|86952|86848|86948.4|86844.4|4
1629839800000|2021-08-24 21:16:40|86948.3|86844.3|86953|86849|86956.9|86852.9|86948.3|86844.3|11
1629839810000|2021-08-24 21:16:50|86952.6|86848.6|86950|86846|86952.6|86848.6|86949.7|86845.7|4
1629839820000|2021-08-24 21:17:00|86949.9|86845.9|86949.3|86845.3|86949.9|86845.9|86949.3|86845.3|3
1629839830000|2021-08-24 21:17:10|86951.2|86847.2|86951.5|86847.5|86965.3|86861.3|86946.6|86842.6|18
1629839840000|2021-08-24 21:17:20|86952|86848|86953.4|86849.4|86953.7|86849.7|86951.9|86847.9|9
1629839850000|2021-08-24 21:17:30|86952.8|86848.8|86955.1|86851.1|86960|86856|86952.8|86848.8|5
1629839860000|2021-08-24 21:17:40|86954.5|86850.5|86952.6|86848.6|86959.7|86855.7|86948.3|86844.3|15
1629839870000|2021-08-24 21:17:50|86960.5|86856.5|86956.5|86852.5|86960.8|86856.8|86950.7|86846.7|5
1629839880000|2021-08-24 21:18:00|86952|86848|86956.9|86852.9|86961|86857|86952|86848|5
1629839890000|2021-08-24 21:18:10|86951.4|86847.4|86950.7|86846.7|86951.4|86847.4|86947|86843|4
1629839900000|2021-08-24 21:18:20|86947.6|86843.6|86952.6|86848.6|86956.9|86852.9|86947.6|86843.6|5
1629839910000|2021-08-24 21:18:30|86969.8|86865.8|86950.9|86846.9|86969.8|86865.8|86947.5|86843.5|8
1629839920000|2021-08-24 21:18:40|86955.2|86851.2|86950.6|86846.6|86956|86852|86947|86843|6
1629839930000|2021-08-24 21:18:50|86950.8|86846.8|86957|86853|86957|86853|86949.8|86845.8|7
1629839940000|2021-08-24 21:19:00|86953.9|86849.9|86952.7|86848.7|86953.9|86849.9|86949.6|86845.6|7
1629839950000|2021-08-24 21:19:10|86951.8|86847.8|86953.7|86849.7|86957|86853|86951.8|86847.8|10
1629839960000|2021-08-24 21:19:20|86953.4|86849.4|86951.2|86847.2|86953.4|86849.4|86949.1|86845.1|5
1629839970000|2021-08-24 21:19:30|86950.4|86846.4|86950.5|86846.5|86951.9|86847.9|86948.5|86844.5|7
1629839980000|2021-08-24 21:19:40|86949.6|86845.6|86954.3|86850.3|86965.8|86861.8|86949.6|86845.6|6
1629839990000|2021-08-24 21:19:50|86953.5|86849.5|86948.8|86844.8|86953.5|86849.5|86948.8|86844.8|7
1629840000000|2021-08-24 21:20:00|86955.9|86851.9|86954.5|86850.5|86955.9|86851.9|86948.8|86844.8|7
1629840010000|2021-08-24 21:20:10|86953.7|86849.7|86958.6|86854.6|86958.6|86854.6|86953.7|86849.7|4
1629840020000|2021-08-24 21:20:20|86956.7|86852.7|86952|86848|86956.7|86852.7|86952|86848|3
1629840030000|2021-08-24 21:20:30|86950.2|86846.2|86963.6|86859.6|86963.9|86859.9|86950.2|86846.2|3
1629840040000|2021-08-24 21:20:40|86956.5|86852.5|86963.6|86859.6|86963.6|86859.6|86956.5|86852.5|3
1629840050000|2021-08-24 21:20:50|86945.9|86841.9|86968.6|86864.6|86968.6|86864.6|86945.9|86841.9|2
1629840060000|2021-08-24 21:21:00|86983.2|86879.2|86957.3|86853.3|86983.2|86879.2|86953.1|86849.1|5
1629840070000|2021-08-24 21:21:10|86952.4|86848.4|86950.9|86846.9|86952.4|86848.4|86950.9|86846.9|3
1629840080000|2021-08-24 21:21:20|86951.1|86847.1|86948.7|86844.7|86953.3|86849.3|86948.7|86844.7|5
1629840090000|2021-08-24 21:21:30|86950.2|86846.2|86945.9|86841.9|86950.2|86846.2|86945.9|86841.9|2
1629840100000|2021-08-24 21:21:40|86966.2|86862.2|86973.2|86869.2|86973.2|86869.2|86966.2|86862.2|2
1629840110000|2021-08-24 21:21:50|86963.9|86859.9|86945.9|86841.9|86965.7|86861.7|86945.9|86841.9|3
1629840120000|2021-08-24 21:22:00|86945.8|86841.8|86947.9|86843.9|86952|86848|86945.8|86841.8|6
1629840130000|2021-08-24 21:22:10|86948.8|86844.8|86946.1|86842.1|86948.8|86844.8|86946.1|86842.1|2
1629840140000|2021-08-24 21:22:20|86947|86843|86947.2|86843.2|86947.2|86843.2|86947|86843|2
1629840150000|2021-08-24 21:22:30|86948.9|86844.9|86944.8|86840.8|86948.9|86844.9|86944.5|86840.5|4
1629840160000|2021-08-24 21:22:40|86945.3|86841.3|86954.2|86850.2|86954.2|86850.2|86944.6|86840.6|3
1629840170000|2021-08-24 21:22:50|86948.5|86844.5|86956.1|86852.1|86957.2|86853.2|86947.4|86843.4|6
1629840180000|2021-08-24 21:23:00|86954.1|86850.1|86954.4|86850.4|86954.4|86850.4|86954.1|86850.1|2
1629840190000|2021-08-24 21:23:10|86953|86849|86964.8|86860.8|86964.8|86860.8|86953|86849|2
1629840200000|2021-08-24 21:23:20|86959.4|86855.4|86945.9|86841.9|86959.4|86855.4|86945.9|86841.9|2
1629840210000|2021-08-24 21:23:30|86969.6|86865.6|86980.8|86876.8|86980.8|86876.8|86969.6|86865.6|2
1629840220000|2021-08-24 21:23:40|86948.7|86844.7|86951.8|86847.8|86952|86848|86944.3|86840.3|5
1629840230000|2021-08-24 21:23:50|86950.7|86846.7|86952.8|86848.8|86952.8|86848.8|86948.2|86844.2|4
1629840240000|2021-08-24 21:24:00|86951.9|86847.9|86956.5|86852.5|86956.5|86852.5|86951.5|86847.5|4
1629840250000|2021-08-24 21:24:10|86955.4|86851.4|86961.7|86857.7|86961.7|86857.7|86955.4|86851.4|3
1629840260000|2021-08-24 21:24:20|86955.4|86851.4|86964.8|86860.8|86964.8|86860.8|86955.4|86851.4|3
1629840270000|2021-08-24 21:24:30|86955.4|86851.4|86950.6|86846.6|86970.1|86866.1|86948.7|86844.7|5
1629840280000|2021-08-24 21:24:40|86948.5|86844.5|86951.4|86847.4|86951.4|86847.4|86948.5|86844.5|3
1629840290000|2021-08-24 21:24:50|86951.1|86847.1|86951.1|86847.1|86961.8|86857.8|86950.9|86846.9|6
1629840300000|2021-08-24 21:25:00|86961.7|86857.7|86963.3|86859.3|86964.4|86860.4|86957.8|86853.8|5
1629840310000|2021-08-24 21:25:10|86958.4|86854.4|86958.8|86854.8|86958.8|86854.8|86958.4|86854.4|2
1629840320000|2021-08-24 21:25:20|86956.9|86852.9|86974.6|86870.6|86974.6|86870.6|86956.9|86852.9|4
1629840330000|2021-08-24 21:25:30|86965|86861|86944.7|86840.7|86965|86861|86944.5|86840.5|4
1629840340000|2021-08-24 21:25:40|86945.1|86841.1|86944.8|86840.8|86945.1|86841.1|86944.8|86840.8|3
1629840350000|2021-08-24 21:25:50|86945.2|86841.2|86966.2|86862.2|86966.2|86862.2|86945|86841|3
1629840360000|2021-08-24 21:26:00|86976.4|86872.4|86954.9|86850.9|86976.4|86872.4|86954.9|86850.9|3
1629840370000|2021-08-24 21:26:10|86951.3|86847.3|86945.9|86841.9|86951.3|86847.3|86945.9|86841.9|2
1629840380000|2021-08-24 21:26:20|86964.8|86860.8|86964.8|86860.8|86964.8|86860.8|86964.8|86860.8|1
1629840390000|2021-08-24 21:26:30|86945.9|86841.9|86945.9|86841.9|86945.9|86841.9|86945.9|86841.9|1
1629840400000|2021-08-24 21:26:40|86969.6|86865.6|86969.6|86865.6|86969.6|86865.6|86969.6|86865.6|1
1629840410000|2021-08-24 21:26:50|86955.4|86851.4|86944.5|86840.5|86955.4|86851.4|86944.5|86840.5|3
1629840420000|2021-08-24 21:27:00|86945|86841|86963.6|86859.6|86966.2|86862.2|86944.9|86840.9|4
1629840430000|2021-08-24 21:27:10|86957.7|86853.7|86961.7|86857.7|86961.7|86857.7|86957.7|86853.7|2
1629840440000|2021-08-24 21:27:20|86955.4|86851.4|86964.8|86860.8|86964.8|86860.8|86955.4|86851.4|3
1629840450000|2021-08-24 21:27:30|86955.4|86851.4|86945.9|86841.9|86955.4|86851.4|86945.9|86841.9|2
1629840460000|2021-08-24 21:27:40|86944.8|86840.8|86953.5|86849.5|86953.5|86849.5|86944.8|86840.8|8
1629840470000|2021-08-24 21:27:50|86959.5|86855.5|86956.6|86852.6|86959.7|86855.7|86956.6|86852.6|3
1629840480000|2021-08-24 21:28:00|86966.3|86862.3|86952.2|86848.2|86966.3|86862.3|86952.2|86848.2|10
1629840490000|2021-08-24 21:28:10|86951.7|86847.7|86953.8|86849.8|86960.1|86856.1|86949.5|86845.5|8
1629840500000|2021-08-24 21:28:20|86952.7|86848.7|86957.6|86853.6|86957.6|86853.6|86952.7|86848.7|3
1629840510000|2021-08-24 21:28:30|86951.6|86847.6|86950.7|86846.7|86951.8|86847.8|86949.6|86845.6|5
1629840520000|2021-08-24 21:28:40|86952|86848|86955.1|86851.1|86957.1|86853.1|86950.3|86846.3|23
1629840530000|2021-08-24 21:28:50|86955|86851|86956.4|86852.4|86956.4|86852.4|86952|86848|11
1629840540000|2021-08-24 21:29:00|86954.4|86850.4|86960.5|86856.5|86960.5|86856.5|86954.4|86850.4|6
1629840550000|2021-08-24 21:29:10|86956.9|86852.9|86958.6|86854.6|86958.8|86854.8|86956.9|86852.9|9
1629840560000|2021-08-24 21:29:20|86961.1|86857.1|86952.9|86848.9|86961.1|86857.1|86952.9|86848.9|6
1629840570000|2021-08-24 21:29:30|86957.3|86853.3|86953.4|86849.4|86957.3|86853.3|86953.4|86849.4|5
1629840580000|2021-08-24 21:29:40|86970|86866|86971.9|86867.9|86976.8|86872.8|86967.3|86863.3|6
1629840590000|2021-08-24 21:29:50|86974.3|86870.3|86964|86860|86974.3|86870.3|86964|86860|2
1629840600000|2021-08-24 21:30:00|86970.6|86866.6|86949.9|86845.9|86970.6|86866.6|86949.9|86845.9|15
1629840610000|2021-08-24 21:30:10|86950.1|86846.1|86950|86846|86954.9|86850.9|86950|86846|8
1629840620000|2021-08-24 21:30:20|86949.6|86845.6|86951.2|86847.2|86951.7|86847.7|86949.6|86845.6|6
1629840630000|2021-08-24 21:30:30|86950.1|86846.1|86931.8|86827.8|86950.1|86846.1|86931.8|86827.8|11
1629840640000|2021-08-24 21:30:40|86938.5|86834.5|86948.6|86844.6|86949.9|86845.9|86938.5|86834.5|11
1629840650000|2021-08-24 21:30:50|86951.2|86847.2|86949.6|86845.6|86951.2|86847.2|86948|86844|9
1629840660000|2021-08-24 21:31:00|86953.9|86849.9|86952.4|86848.4|86953.9|86849.9|86949.8|86845.8|10
1629840670000|2021-08-24 21:31:10|86959.9|86855.9|86950.8|86846.8|86959.9|86855.9|86950.6|86846.6|6
1629840680000|2021-08-24 21:31:20|86950.6|86846.6|86953.7|86849.7|86954|86850|86950.3|86846.3|6
1629840690000|2021-08-24 21:31:30|86952.7|86848.7|86950.5|86846.5|86955.5|86851.5|86948|86844|13
1629840700000|2021-08-24 21:31:40|86951.1|86847.1|86951.1|86847.1|86951.1|86847.1|86951.1|86847.1|1
1629840710000|2021-08-24 21:31:50|86952|86848|86950.3|86846.3|86953|86849|86948|86844|5
1629840720000|2021-08-24 21:32:00|86950.4|86846.4|86956.4|86852.4|86969.2|86865.2|86950.4|86846.4|4
1629840730000|2021-08-24 21:32:10|86957.2|86853.2|86955.4|86851.4|86957.2|86853.2|86953.5|86849.5|3
1629840740000|2021-08-24 21:32:20|86963.8|86859.8|86956|86852|86963.8|86859.8|86956|86852|3
1629840750000|2021-08-24 21:32:30|86945.1|86841.1|86945.3|86841.3|86945.3|86841.3|86944.9|86840.9|4
1629840760000|2021-08-24 21:32:40|86972.4|86868.4|86959|86855|86972.4|86868.4|86954.7|86850.7|4
1629840770000|2021-08-24 21:32:50|86956.3|86852.3|86950.1|86846.1|86957.1|86853.1|86950.1|86846.1|8
1629840780000|2021-08-24 21:33:00|86951.5|86847.5|86951.8|86847.8|86955.9|86851.9|86951.5|86847.5|4
1629840790000|2021-08-24 21:33:10|86952.6|86848.6|86956.3|86852.3|86956.3|86852.3|86951.1|86847.1|3
1629840800000|2021-08-24 21:33:20|86959|86855|86944.8|86840.8|86959|86855|86944.8|86840.8|2
1629840810000|2021-08-24 21:33:30|86969.6|86865.6|86944.8|86840.8|86969.6|86865.6|86944.8|86840.8|2
1629840820000|2021-08-24 21:33:40|86945.1|86841.1|86945.1|86841.1|86945.1|86841.1|86945.1|86841.1|1
1629840830000|2021-08-24 21:33:50|86970.8|86866.8|86950.8|86846.8|86970.8|86866.8|86949.4|86845.4|3
1629840840000|2021-08-24 21:34:00|86947.2|86843.2|86946.9|86842.9|86947.2|86843.2|86946.3|86842.3|3
1629840850000|2021-08-24 21:34:10|86954.6|86850.6|86951.9|86847.9|86964.6|86860.6|86951.9|86847.9|5
1629840860000|2021-08-24 21:34:20|86947.6|86843.6|86948.3|86844.3|86948.3|86844.3|86946.8|86842.8|4
1629840870000|2021-08-24 21:34:30|86948|86844|86947.2|86843.2|86948|86844|86947.2|86843.2|2
1629840880000|2021-08-24 21:34:40|86959.6|86855.6|86951.7|86847.7|86959.6|86855.6|86948.6|86844.6|12
1629840890000|2021-08-24 21:34:50|86951.5|86847.5|86947.1|86843.1|86952.5|86848.5|86946.4|86842.4|20
1629840900000|2021-08-24 21:35:00|86947.6|86843.6|86951.5|86847.5|86951.5|86847.5|86946.9|86842.9|10
1629840910000|2021-08-24 21:35:10|86951.2|86847.2|86948.3|86844.3|86951.2|86847.2|86947.9|86843.9|9
1629840920000|2021-08-24 21:35:20|86948.7|86844.7|86946.9|86842.9|86948.9|86844.9|86946.7|86842.7|11
1629840930000|2021-08-24 21:35:30|86947.4|86843.4|86953.6|86849.6|86953.6|86849.6|86946.3|86842.3|5
1629840940000|2021-08-24 21:35:40|86953.1|86849.1|86947.7|86843.7|86953.4|86849.4|86947|86843|7
1629840950000|2021-08-24 21:35:50|86947.4|86843.4|86951.2|86847.2|86951.2|86847.2|86947.3|86843.3|21
1629840960000|2021-08-24 21:36:00|86950.3|86846.3|86948.4|86844.4|86953.7|86849.7|86948.4|86844.4|6
1629840970000|2021-08-24 21:36:10|86948.7|86844.7|86955.2|86851.2|86955.2|86851.2|86944.9|86840.9|10
1629840980000|2021-08-24 21:36:20|86953.8|86849.8|86947.9|86843.9|86953.8|86849.8|86947.5|86843.5|9
1629840990000|2021-08-24 21:36:30|86948.7|86844.7|86957.2|86853.2|86957.2|86853.2|86944.3|86840.3|4
1629841000000|2021-08-24 21:36:40|86955.9|86851.9|86951.5|86847.5|86955.9|86851.9|86951.5|86847.5|3
1629841010000|2021-08-24 21:36:50|86952.6|86848.6|86947.8|86843.8|86952.6|86848.6|86947.1|86843.1|17
1629841020000|2021-08-24 21:37:00|86948|86844|86952.8|86848.8|86952.8|86848.8|86946.6|86842.6|6
1629841030000|2021-08-24 21:37:10|86950.9|86846.9|86948.7|86844.7|86950.9|86846.9|86948.7|86844.7|4
1629841040000|2021-08-24 21:37:20|86952.1|86848.1|86945.9|86841.9|86952.1|86848.1|86945.7|86841.7|18
1629841050000|2021-08-24 21:37:30|86946|86842|86951.5|86847.5|86951.5|86847.5|86945.4|86841.4|10
1629841060000|2021-08-24 21:37:40|86948.5|86844.5|86942.2|86838.2|86948.5|86844.5|86942.2|86838.2|9
1629841070000|2021-08-24 21:37:50|86941.3|86837.3|86947.9|86843.9|86947.9|86843.9|86939.7|86835.7|9
1629841080000|2021-08-24 21:38:00|86948.3|86844.3|86948.2|86844.2|86950.1|86846.1|86948.2|86844.2|5
1629841090000|2021-08-24 21:38:10|86941.2|86837.2|86944.8|86840.8|86944.8|86840.8|86941.2|86837.2|7
1629841100000|2021-08-24 21:38:20|86949.6|86845.6|86949.1|86845.1|86949.6|86845.6|86948.6|86844.6|3
1629841110000|2021-08-24 21:38:30|86947.2|86843.2|86949.1|86845.1|86949.1|86845.1|86947.2|86843.2|2
1629841120000|2021-08-24 21:38:40|86952.4|86848.4|86942.4|86838.4|86954.8|86850.8|86942.4|86838.4|3
1629841130000|2021-08-24 21:38:50|86961.1|86857.1|86942.6|86838.6|86961.1|86857.1|86942.4|86838.4|7
1629841140000|2021-08-24 21:39:00|86942.7|86838.7|86942.2|86838.2|86942.7|86838.7|86941.8|86837.8|3
1629841150000|2021-08-24 21:39:10|86942.3|86838.3|86944.3|86840.3|86944.5|86840.5|86942.3|86838.3|5
1629841160000|2021-08-24 21:39:20|86943.9|86839.9|86946.4|86842.4|86951.1|86847.1|86943.9|86839.9|10
1629841170000|2021-08-24 21:39:30|86945.8|86841.8|86946.5|86842.5|86946.5|86842.5|86944.1|86840.1|6
1629841180000|2021-08-24 21:39:40|86945.5|86841.5|86947.6|86843.6|86949.6|86845.6|86944.6|86840.6|9
1629841190000|2021-08-24 21:39:50|86946.1|86842.1|86946.1|86842.1|86947.2|86843.2|86945.7|86841.7|6
1629841200000|2021-08-24 21:40:00|86945.5|86841.5|86944.1|86840.1|86945.5|86841.5|86942.5|86838.5|13
1629841210000|2021-08-24 21:40:10|86943.1|86839.1|86947.2|86843.2|86949.4|86845.4|86943.1|86839.1|12
1629841220000|2021-08-24 21:40:20|86946|86842|86943.7|86839.7|86946.5|86842.5|86943.5|86839.5|11
1629841230000|2021-08-24 21:40:30|86943.1|86839.1|86943.4|86839.4|86949.5|86845.5|86943.1|86839.1|12
1629841240000|2021-08-24 21:40:40|86943.8|86839.8|86941.7|86837.7|86943.8|86839.8|86941.7|86837.7|7
1629841250000|2021-08-24 21:40:50|86941.3|86837.3|86943.2|86839.2|86943.4|86839.4|86941.3|86837.3|9
1629841260000|2021-08-24 21:41:00|86942.9|86838.9|86941.3|86837.3|86946.7|86842.7|86941.3|86837.3|11
1629841270000|2021-08-24 21:41:10|86939.6|86835.6|86942.8|86838.8|86942.9|86838.9|86939.6|86835.6|10
1629841280000|2021-08-24 21:41:20|86942.6|86838.6|86945.1|86841.1|86948.2|86844.2|86942.6|86838.6|8
1629841290000|2021-08-24 21:41:30|86945.2|86841.2|86943|86839|86945.3|86841.3|86942|86838|14
1629841300000|2021-08-24 21:41:40|86942.2|86838.2|86943.4|86839.4|86943.4|86839.4|86942.2|86838.2|3
1629841310000|2021-08-24 21:41:50|86942.7|86838.7|86947.6|86843.6|86952.8|86848.8|86942.7|86838.7|9
1629841320000|2021-08-24 21:42:00|86948.8|86844.8|86943.9|86839.9|86948.8|86844.8|86942.6|86838.6|13
1629841330000|2021-08-24 21:42:10|86944.3|86840.3|86944|86840|86944.4|86840.4|86943.3|86839.3|6
1629841340000|2021-08-24 21:42:20|86951.1|86847.1|86945.6|86841.6|86951.1|86847.1|86945.2|86841.2|9
1629841350000|2021-08-24 21:42:30|86942.5|86838.5|86941.9|86837.9|86942.5|86838.5|86941.9|86837.9|4
1629841360000|2021-08-24 21:42:40|86948.2|86844.2|86942.9|86838.9|86949.3|86845.3|86942.2|86838.2|10
1629841370000|2021-08-24 21:42:50|86943.3|86839.3|86942.5|86838.5|86943.3|86839.3|86942.2|86838.2|7
1629841380000|2021-08-24 21:43:00|86943|86839|86942.4|86838.4|86943.3|86839.3|86942.4|86838.4|5
1629841390000|2021-08-24 21:43:10|86950.5|86846.5|86948.4|86844.4|86952|86848|86947.3|86843.3|9
1629841400000|2021-08-24 21:43:20|86948.2|86844.2|86944.6|86840.6|86949.6|86845.6|86944.6|86840.6|6
1629841410000|2021-08-24 21:43:30|86944.3|86840.3|86944.4|86840.4|86955.8|86851.8|86944.1|86840.1|9
1629841420000|2021-08-24 21:43:40|86944.3|86840.3|86938.3|86834.3|86944.4|86840.4|86938.3|86834.3|9
1629841430000|2021-08-24 21:43:50|86948.8|86844.8|86943|86839|86948.8|86844.8|86940.7|86836.7|6
1629841440000|2021-08-24 21:44:00|86944.6|86840.6|86942.5|86838.5|86944.6|86840.6|86936.5|86832.5|18
1629841450000|2021-08-24 21:44:10|86942.2|86838.2|86942.9|86838.9|86943.6|86839.6|86942.2|86838.2|9
1629841460000|2021-08-24 21:44:20|86942.3|86838.3|86942.2|86838.2|86949.8|86845.8|86942.2|86838.2|9
1629841470000|2021-08-24 21:44:30|86942.8|86838.8|86942.9|86838.9|86943.6|86839.6|86942.3|86838.3|10
1629841480000|2021-08-24 21:44:40|86942.4|86838.4|86947.1|86843.1|86952.4|86848.4|86942.4|86838.4|7
1629841490000|2021-08-24 21:44:50|86946.3|86842.3|86946.7|86842.7|86946.7|86842.7|86944.8|86840.8|7
1629841500000|2021-08-24 21:45:00|86946.2|86842.2|86946.8|86842.8|86946.8|86842.8|86943.7|86839.7|14
1629841510000|2021-08-24 21:45:10|86943.8|86839.8|86943.5|86839.5|86944.2|86840.2|86943.5|86839.5|3
1629841520000|2021-08-24 21:45:20|86943|86839|86943.4|86839.4|86943.4|86839.4|86943|86839|2
1629841530000|2021-08-24 21:45:30|86943.1|86839.1|86943.7|86839.7|86946.3|86842.3|86942.6|86838.6|15
1629841540000|2021-08-24 21:45:40|86942.7|86838.7|86943.1|86839.1|86943.2|86839.2|86942.7|86838.7|3
1629841550000|2021-08-24 21:45:50|86942.7|86838.7|86944|86840|86946.3|86842.3|86942.7|86838.7|6
1629841560000|2021-08-24 21:46:00|86944.2|86840.2|86942.1|86838.1|86944.8|86840.8|86942.1|86838.1|3
1629841570000|2021-08-24 21:46:10|86941.9|86837.9|86942.1|86838.1|86942.1|86838.1|86941.9|86837.9|3
1629841580000|2021-08-24 21:46:20|86941.9|86837.9|86951.7|86847.7|86951.7|86847.7|86941.9|86837.9|2
1629841590000|2021-08-24 21:46:30|86941.3|86837.3|86948|86844|86948.5|86844.5|86941.3|86837.3|6
1629841600000|2021-08-24 21:46:40|86945.9|86841.9|86955.6|86851.6|86959.9|86855.9|86945.9|86841.9|3
1629841610000|2021-08-24 21:46:50|86949.7|86845.7|86940.9|86836.9|86952|86848|86940.9|86836.9|3
1629841620000|2021-08-24 21:47:00|86946.8|86842.8|86944.9|86840.9|86946.8|86842.8|86944.4|86840.4|3
1629841630000|2021-08-24 21:47:10|86943.7|86839.7|86945.2|86841.2|86953.8|86849.8|86943.7|86839.7|10
1629841640000|2021-08-24 21:47:20|86944.2|86840.2|86945.8|86841.8|86946.4|86842.4|86944.2|86840.2|4
1629841650000|2021-08-24 21:47:30|86944.5|86840.5|86947.5|86843.5|86954.6|86850.6|86944.5|86840.5|12
1629841660000|2021-08-24 21:47:40|86946.7|86842.7|86947.6|86843.6|86947.7|86843.7|86946.7|86842.7|4
1629841670000|2021-08-24 21:47:50|86944.5|86840.5|86945.3|86841.3|86945.3|86841.3|86944.5|86840.5|3
1629841680000|2021-08-24 21:48:00|86944.5|86840.5|86945.9|86841.9|86953|86849|86944.5|86840.5|6
1629841690000|2021-08-24 21:48:10|86944.6|86840.6|86946|86842|86947.4|86843.4|86944.6|86840.6|3
1629841700000|2021-08-24 21:48:20|86944.5|86840.5|86947.7|86843.7|86951.1|86847.1|86944.5|86840.5|7
1629841710000|2021-08-24 21:48:30|86946.7|86842.7|86944.7|86840.7|86946.7|86842.7|86942.2|86838.2|4
1629841720000|2021-08-24 21:48:40|86943.5|86839.5|86950.5|86846.5|86954|86850|86943.5|86839.5|5
1629841730000|2021-08-24 21:48:50|86948.1|86844.1|86943.9|86839.9|86953.2|86849.2|86943.9|86839.9|4
1629841740000|2021-08-24 21:49:00|86943.2|86839.2|86944.7|86840.7|86944.7|86840.7|86943.2|86839.2|4
1629841750000|2021-08-24 21:49:10|86943.6|86839.6|86947.6|86843.6|86953.5|86849.5|86943.6|86839.6|6
1629841760000|2021-08-24 21:49:20|86946.9|86842.9|86945.8|86841.8|86947.4|86843.4|86945.8|86841.8|5
1629841770000|2021-08-24 21:49:30|86944.4|86840.4|86955.4|86851.4|86955.4|86851.4|86944.4|86840.4|5
1629841780000|2021-08-24 21:49:40|86950.1|86846.1|86955.4|86851.4|86955.4|86851.4|86950.1|86846.1|3
1629841790000|2021-08-24 21:49:50|86950.1|86846.1|86955.7|86851.7|86957|86853|86950.1|86846.1|4
1629841800000|2021-08-24 21:50:00|86949.6|86845.6|86947.9|86843.9|86949.6|86845.6|86947.9|86843.9|3
1629841810000|2021-08-24 21:50:10|86945.5|86841.5|86955.7|86851.7|86958|86854|86945.5|86841.5|4
1629841820000|2021-08-24 21:50:20|86949.8|86845.8|86948.6|86844.6|86951.1|86847.1|86945.4|86841.4|8
1629841830000|2021-08-24 21:50:30|86942.8|86838.8|86943.4|86839.4|86946.3|86842.3|86942.8|86838.8|21
1629841840000|2021-08-24 21:50:40|86943.2|86839.2|86947.2|86843.2|86948.8|86844.8|86943.2|86839.2|5
1629841850000|2021-08-24 21:50:50|86946.1|86842.1|86940.5|86836.5|86946.5|86842.5|86938.6|86834.6|6
1629841860000|2021-08-24 21:51:00|86940.6|86836.6|86942.6|86838.6|86946.9|86842.9|86940.6|86836.6|13
1629841870000|2021-08-24 21:51:10|86942|86838|86943.1|86839.1|86944.3|86840.3|86941.6|86837.6|11
1629841880000|2021-08-24 21:51:20|86942.6|86838.6|86944.2|86840.2|86950|86846|86942.6|86838.6|16
1629841890000|2021-08-24 21:51:30|86944.4|86840.4|86948.2|86844.2|86950.5|86846.5|86943.5|86839.5|18
1629841900000|2021-08-24 21:51:40|86947|86843|86944.2|86840.2|86947|86843|86944.2|86840.2|7
1629841910000|2021-08-24 21:51:50|86943.7|86839.7|86944.2|86840.2|86944.2|86840.2|86943|86839|4
1629841920000|2021-08-24 21:52:00|86943.3|86839.3|86945.6|86841.6|86945.6|86841.6|86943.3|86839.3|29
1629841930000|2021-08-24 21:52:10|86943.8|86839.8|86943.3|86839.3|86944.9|86840.9|86942|86838|33
1629841940000|2021-08-24 21:52:20|86942.9|86838.9|86942.9|86838.9|86946.5|86842.5|86942.2|86838.2|25
1629841950000|2021-08-24 21:52:30|86942.4|86838.4|86942.8|86838.8|86943.4|86839.4|86942.1|86838.1|5
1629841960000|2021-08-24 21:52:40|86942.1|86838.1|86939.8|86835.8|86944.3|86840.3|86939.8|86835.8|25
1629841970000|2021-08-24 21:52:50|86939.6|86835.6|86941.8|86837.8|86947.2|86843.2|86939.6|86835.6|15
1629841980000|2021-08-24 21:53:00|86941.3|86837.3|86941.8|86837.8|86943.6|86839.6|86941|86837|38
1629841990000|2021-08-24 21:53:10|86941.2|86837.2|86944.3|86840.3|86945.6|86841.6|86939.3|86835.3|57
1629842000000|2021-08-24 21:53:20|86944.1|86840.1|86941.9|86837.9|86944.7|86840.7|86940.7|86836.7|59
1629842010000|2021-08-24 21:53:30|86941.3|86837.3|86944.8|86840.8|86946.1|86842.1|86941.3|86837.3|45
1629842020000|2021-08-24 21:53:40|86944.3|86840.3|86941.5|86837.5|86944.3|86840.3|86940|86836|44
1629842030000|2021-08-24 21:53:50|86940.1|86836.1|86942.4|86838.4|86946|86842|86939.9|86835.9|49
1629842040000|2021-08-24 21:54:00|86943.7|86839.7|86942|86838|86944.1|86840.1|86940.2|86836.2|53
1629842050000|2021-08-24 21:54:10|86942.1|86838.1|86942.2|86838.2|86944|86840|86940.4|86836.4|43
1629842060000|2021-08-24 21:54:20|86943|86839|86945.3|86841.3|86947.2|86843.2|86940.4|86836.4|46
1629842070000|2021-08-24 21:54:30|86944.5|86840.5|86939.7|86835.7|86944.9|86840.9|86939.7|86835.7|35
1629842080000|2021-08-24 21:54:40|86939.6|86835.6|86944.1|86840.1|86950.1|86846.1|86939.5|86835.5|11
1629842090000|2021-08-24 21:54:50|86943.2|86839.2|86940.9|86836.9|86943.2|86839.2|86940.8|86836.8|6
1629842100000|2021-08-24 21:55:00|86940.2|86836.2|86944.8|86840.8|86945.2|86841.2|86939.8|86835.8|8
1629842110000|2021-08-24 21:55:10|86943.9|86839.9|86942.9|86838.9|86943.9|86839.9|86940.7|86836.7|56
1629842120000|2021-08-24 21:55:20|86942.2|86838.2|86940.3|86836.3|86943.9|86839.9|86937.6|86833.6|57
1629842130000|2021-08-24 21:55:30|86940|86836|86943.9|86839.9|86945.9|86841.9|86937.6|86833.6|65
1629842140000|2021-08-24 21:55:40|86941.4|86837.4|86939.1|86835.1|86943.9|86839.9|86937.5|86833.5|56
1629842150000|2021-08-24 21:55:50|86940.6|86836.6|86942.4|86838.4|86944.9|86840.9|86937.6|86833.6|55
1629842160000|2021-08-24 21:56:00|86941.5|86837.5|86941.9|86837.9|86943.1|86839.1|86941|86837|51
1629842170000|2021-08-24 21:56:10|86942.3|86838.3|86942.1|86838.1|86943.6|86839.6|86940.3|86836.3|44
1629842180000|2021-08-24 21:56:20|86941.4|86837.4|86941.8|86837.8|86942.5|86838.5|86940.9|86836.9|49
1629842190000|2021-08-24 21:56:30|86941.4|86837.4|86939.3|86835.3|86942.1|86838.1|86939|86835|48
1629842200000|2021-08-24 21:56:40|86940.1|86836.1|86943.2|86839.2|86944.4|86840.4|86939.1|86835.1|57
1629842210000|2021-08-24 21:56:50|86942.6|86838.6|86943.2|86839.2|86943.8|86839.8|86940.9|86836.9|50
1629842220000|2021-08-24 21:57:00|86942.6|86838.6|86941.1|86837.1|86943.6|86839.6|86940.7|86836.7|52
1629842230000|2021-08-24 21:57:10|86941.6|86837.6|86942.2|86838.2|86944.8|86840.8|86939.7|86835.7|49
1629842240000|2021-08-24 21:57:20|86942.3|86838.3|86942.3|86838.3|86944.7|86840.7|86941.4|86837.4|55
1629842250000|2021-08-24 21:57:30|86941.8|86837.8|86943.8|86839.8|86945.3|86841.3|86941.1|86837.1|49
1629842260000|2021-08-24 21:57:40|86943|86839|86940.5|86836.5|86944.2|86840.2|86940.5|86836.5|20
1629842270000|2021-08-24 21:57:50|86939.9|86835.9|86944.7|86840.7|86951|86847|86939.9|86835.9|5
1629842280000|2021-08-24 21:58:00|86943.8|86839.8|86941.5|86837.5|86944.2|86840.2|86939.5|86835.5|9
1629842290000|2021-08-24 21:58:10|86941.3|86837.3|86943.8|86839.8|86946.4|86842.4|86939.7|86835.7|56
1629842300000|2021-08-24 21:58:20|86939.2|86835.2|86941.7|86837.7|86944.3|86840.3|86939.2|86835.2|54
1629842310000|2021-08-24 21:58:30|86943.3|86839.3|86946.3|86842.3|86948.3|86844.3|86941|86837|43
1629842320000|2021-08-24 21:58:40|86946|86842|86942.5|86838.5|86946.3|86842.3|86942.5|86838.5|54
1629842330000|2021-08-24 21:58:50|86943|86839|86944|86840|86946.5|86842.5|86942.3|86838.3|54
1629842340000|2021-08-24 21:59:00|86944.7|86840.7|86943.1|86839.1|86944.7|86840.7|86940.6|86836.6|55
1629842350000|2021-08-24 21:59:10|86940.5|86836.5|86941.8|86837.8|86942.7|86838.7|86940.2|86836.2|48
1629842360000|2021-08-24 21:59:20|86940.9|86836.9|86943.4|86839.4|86947.6|86843.6|86940.9|86836.9|53
1629842370000|2021-08-24 21:59:30|86943.1|86839.1|86942.4|86838.4|86943.5|86839.5|86940.9|86836.9|52
1629842380000|2021-08-24 21:59:40|86941.9|86837.9|86946.9|86842.9|86950.6|86846.6|86939.9|86835.9|50
1629842390000|2021-08-24 21:59:50|86948|86844|86946.4|86842.4|86956.3|86852.3|86945.9|86841.9|56
1629842400000|2021-08-24 22:00:00|86951|86847|86937|86833|86951|86847|86934.6|86830.6|64
1629842410000|2021-08-24 22:00:10|86937.1|86833.1|86939.9|86835.9|86939.9|86835.9|86935.9|86831.9|60
1629842420000|2021-08-24 22:00:20|86939.1|86835.1|86939.2|86835.2|86945.7|86841.7|86938.3|86834.3|64
1629842430000|2021-08-24 22:00:30|86938.8|86834.8|86939.6|86835.6|86942|86838|86938.6|86834.6|60
1629842440000|2021-08-24 22:00:40|86939.2|86835.2|86997.3|86893.3|87004.4|86900.4|86938.2|86834.2|65
1629842450000|2021-08-24 22:00:50|86997.1|86893.1|86996.1|86892.1|86999.2|86895.2|86990.8|86886.8|13
1629842460000|2021-08-24 22:01:00|86994.6|86890.6|87001.8|86897.8|87009.4|86905.4|86994.6|86890.6|27
1629842470000|2021-08-24 22:01:10|87002|86898|87011.4|86907.4|87011.4|86907.4|86999.6|86895.6|24
1629842480000|2021-08-24 22:01:20|87014.6|86910.6|87019.6|86915.6|87019.6|86915.6|87001.4|86897.4|28
1629842490000|2021-08-24 22:01:30|87017.3|86913.3|87006.4|86902.4|87021|86917|87006.4|86902.4|22
1629842500000|2021-08-24 22:01:40|87001.2|86897.2|87000.8|86896.8|87003|86899|86995.2|86891.2|13
1629842510000|2021-08-24 22:01:50|87000.9|86896.9|87013.7|86909.7|87014.5|86910.5|86998.3|86894.3|22
1629842520000|2021-08-24 22:02:00|87013.8|86909.8|87021.6|86917.6|87021.6|86917.6|87012.3|86908.3|19
1629842530000|2021-08-24 22:02:10|87021.7|86917.7|87008|86904|87021.7|86917.7|87007.9|86903.9|44
1629842540000|2021-08-24 22:02:20|87007.6|86903.6|87008.2|86904.2|87015.5|86911.5|87006.5|86902.5|60
1629842550000|2021-08-24 22:02:30|87008.3|86904.3|87007|86903|87011.4|86907.4|87006.3|86902.3|69
1629842560000|2021-08-24 22:02:40|87007.1|86903.1|87003.3|86899.3|87007.1|86903.1|87001.2|86897.2|32
1629842570000|2021-08-24 22:02:50|87003.1|86899.1|87001.1|86897.1|87003.6|86899.6|87000.5|86896.5|19
1629842580000|2021-08-24 22:03:00|87000.5|86896.5|87001.7|86897.7|87001.7|86897.7|86997.1|86893.1|10
1629842590000|2021-08-24 22:03:10|87001.6|86897.6|87001.9|86897.9|87003.7|86899.7|86999.9|86895.9|17
1629842600000|2021-08-24 22:03:20|87003.9|86899.9|87006.3|86902.3|87006.3|86902.3|87000.6|86896.6|11
1629842610000|2021-08-24 22:03:30|87004.7|86900.7|86999.6|86895.6|87005.4|86901.4|86998.5|86894.5|9
1629842620000|2021-08-24 22:03:40|87000.2|86896.2|87004.5|86900.5|87004.5|86900.5|86998.2|86894.2|12
1629842630000|2021-08-24 22:03:50|87004.7|86900.7|86999.7|86895.7|87004.7|86900.7|86999.7|86895.7|9
1629842640000|2021-08-24 22:04:00|86999.6|86895.6|87000|86896|87001.4|86897.4|86999.1|86895.1|9
1629842650000|2021-08-24 22:04:10|87000.9|86896.9|86999.6|86895.6|87012.9|86908.9|86999.6|86895.6|22
1629842660000|2021-08-24 22:04:20|87002.8|86898.8|86999.7|86895.7|87002.8|86898.8|86998.8|86894.8|11
1629842670000|2021-08-24 22:04:30|87000.4|86896.4|87000.1|86896.1|87002.6|86898.6|87000.1|86896.1|11
1629842680000|2021-08-24 22:04:40|87000.6|86896.6|87004.4|86900.4|87005.5|86901.5|86999.9|86895.9|27
1629842690000|2021-08-24 22:04:50|87004.8|86900.8|86999.1|86895.1|87005|86901|86998.7|86894.7|26
1629842700000|2021-08-24 22:05:00|86999.2|86895.2|86992.2|86888.2|87000.7|86896.7|86990.4|86886.4|66
1629842710000|2021-08-24 22:05:10|86991.6|86887.6|86992.5|86888.5|86993.6|86889.6|86989.9|86885.9|58
1629842720000|2021-08-24 22:05:20|86993|86889|86993.5|86889.5|86995.5|86891.5|86993|86889|56
1629842730000|2021-08-24 22:05:30|86993.3|86889.3|86992.7|86888.7|86996.9|86892.9|86992.7|86888.7|60
1629842740000|2021-08-24 22:05:40|86992.4|86888.4|86994|86890|86995.9|86891.9|86992.4|86888.4|50
1629842750000|2021-08-24 22:05:50|86994.2|86890.2|86993|86889|86995.2|86891.2|86992.5|86888.5|49
1629842760000|2021-08-24 22:06:00|86993.1|86889.1|86993.5|86889.5|86995.4|86891.4|86992.7|86888.7|53
1629842770000|2021-08-24 22:06:10|86993.7|86889.7|86993.7|86889.7|87001|86897|86992.9|86888.9|48
1629842780000|2021-08-24 22:06:20|86993.2|86889.2|86994.7|86890.7|86994.9|86890.9|86992|86888|51
1629842790000|2021-08-24 22:06:30|86993.6|86889.6|86995.3|86891.3|86998.4|86894.4|86993.1|86889.1|44
1629842800000|2021-08-24 22:06:40|86994.6|86890.6|86987.3|86883.3|86995.5|86891.5|86985.5|86881.5|42
1629842810000|2021-08-24 22:06:50|86989.9|86885.9|86988.6|86884.6|86989.9|86885.9|86986.1|86882.1|4
1629842820000|2021-08-24 22:07:00|86987.8|86883.8|86992.2|86888.2|86992.2|86888.2|86987.8|86883.8|9
1629842830000|2021-08-24 22:07:10|86992.3|86888.3|86989.2|86885.2|86992.4|86888.4|86989.2|86885.2|9
1629842840000|2021-08-24 22:07:20|86989.3|86885.3|86992.9|86888.9|86993.7|86889.7|86987.2|86883.2|9
1629842850000|2021-08-24 22:07:30|86992.8|86888.8|86990.3|86886.3|86992.8|86888.8|86990.3|86886.3|7
1629842860000|2021-08-24 22:07:40|86990.6|86886.6|86986.8|86882.8|86990.6|86886.6|86984.9|86880.9|7
1629842870000|2021-08-24 22:07:50|86985.5|86881.5|86986|86882|86987.3|86883.3|86985.5|86881.5|5
1629842880000|2021-08-24 22:08:00|86985.9|86881.9|86990.5|86886.5|86991.1|86887.1|86985.4|86881.4|7
1629842890000|2021-08-24 22:08:10|86990.3|86886.3|86986.4|86882.4|86991|86887|86986.4|86882.4|14
1629842900000|2021-08-24 22:08:20|86988.1|86884.1|86986.8|86882.8|86989.1|86885.1|86986.3|86882.3|21
1629842910000|2021-08-24 22:08:30|86985.9|86881.9|86984.6|86880.6|86986.3|86882.3|86984.6|86880.6|6
1629842920000|2021-08-24 22:08:40|86984.7|86880.7|86984.6|86880.6|86984.8|86880.8|86984.6|86880.6|4
1629842930000|2021-08-24 22:08:50|86984.4|86880.4|86985.3|86881.3|86985.3|86881.3|86983.9|86879.9|6
1629842940000|2021-08-24 22:09:00|86992.8|86888.8|86986.3|86882.3|86993.3|86889.3|86985.6|86881.6|25
1629842950000|2021-08-24 22:09:10|86986.4|86882.4|86986.1|86882.1|86987.6|86883.6|86985.1|86881.1|30
1629842960000|2021-08-24 22:09:20|86986.3|86882.3|86985.9|86881.9|86988.2|86884.2|86984.3|86880.3|29
1629842970000|2021-08-24 22:09:30|86985.6|86881.6|86986.8|86882.8|86987.5|86883.5|86984.4|86880.4|25
1629842980000|2021-08-24 22:09:40|86986.2|86882.2|86987.5|86883.5|86987.9|86883.9|86986.2|86882.2|12
1629842990000|2021-08-24 22:09:50|86987.4|86883.4|86987.7|86883.7|86988.6|86884.6|86985.5|86881.5|13
1629843000000|2021-08-24 22:10:00|86985.8|86881.8|86987.2|86883.2|86987.9|86883.9|86985|86881|32
1629843010000|2021-08-24 22:10:10|86987.3|86883.3|86989|86885|86989.1|86885.1|86987.3|86883.3|10
1629843020000|2021-08-24 22:10:20|86989.5|86885.5|86986.4|86882.4|86989.5|86885.5|86986.4|86882.4|29
1629843030000|2021-08-24 22:10:30|86986.1|86882.1|86986.9|86882.9|86986.9|86882.9|86985.7|86881.7|10
1629843040000|2021-08-24 22:10:40|86987.1|86883.1|86987.4|86883.4|86987.4|86883.4|86986.6|86882.6|7
1629843050000|2021-08-24 22:10:50|86987|86883|86987.2|86883.2|86987.3|86883.3|86986.5|86882.5|6
1629843060000|2021-08-24 22:11:00|86986.9|86882.9|86988.7|86884.7|86988.7|86884.7|86986.9|86882.9|3
1629843070000|2021-08-24 22:11:10|86988.2|86884.2|86984.3|86880.3|86988.2|86884.2|86983.6|86879.6|6
1629843080000|2021-08-24 22:11:20|86984.8|86880.8|86985.1|86881.1|86986.2|86882.2|86984.8|86880.8|6
1629843090000|2021-08-24 22:11:30|86984.7|86880.7|86987.7|86883.7|86987.7|86883.7|86984.7|86880.7|5
1629843100000|2021-08-24 22:11:40|86983|86879|86984.9|86880.9|86985.9|86881.9|86983|86879|9
1629843110000|2021-08-24 22:11:50|86984.7|86880.7|86986.5|86882.5|86988.4|86884.4|86983.1|86879.1|20
1629843120000|2021-08-24 22:12:00|86985.2|86881.2|86984.3|86880.3|86986.1|86882.1|86984.3|86880.3|15
1629843130000|2021-08-24 22:12:10|86984.2|86880.2|86984.3|86880.3|86985|86881|86983.1|86879.1|16
1629843140000|2021-08-24 22:12:20|86984.6|86880.6|86985.8|86881.8|86986.4|86882.4|86984.6|86880.6|22
1629843150000|2021-08-24 22:12:30|86986.7|86882.7|86986.7|86882.7|86986.7|86882.7|86986.5|86882.5|4
1629843160000|2021-08-24 22:12:40|86986.8|86882.8|86985.8|86881.8|86986.8|86882.8|86985.5|86881.5|7
1629843170000|2021-08-24 22:12:50|86986|86882|86987.1|86883.1|86987.8|86883.8|86985.5|86881.5|21
1629843180000|2021-08-24 22:13:00|86987|86883|86985.8|86881.8|86987.9|86883.9|86985.6|86881.6|22
1629843190000|2021-08-24 22:13:10|86986.3|86882.3|86987.4|86883.4|86987.4|86883.4|86986.3|86882.3|6
1629843200000|2021-08-24 22:13:20|86989|86885|86987|86883|86989|86885|86986.5|86882.5|12
1629843210000|2021-08-24 22:13:30|86987.2|86883.2|86986.8|86882.8|86987.2|86883.2|86985.6|86881.6|11
1629843220000|2021-08-24 22:13:40|86987|86883|86985.8|86881.8|86988.2|86884.2|86982.1|86878.1|29
1629843230000|2021-08-24 22:13:50|86986.1|86882.1|86985.5|86881.5|86987|86883|86984.7|86880.7|15
1629843240000|2021-08-24 22:14:00|86984.8|86880.8|86976.2|86872.2|86987.7|86883.7|86972|86868|39
1629843250000|2021-08-24 22:14:10|86976.1|86872.1|86975.7|86871.7|86976.1|86872.1|86974.2|86870.2|19
1629843260000|2021-08-24 22:14:20|86976|86872|86978.4|86874.4|86978.5|86874.5|86975.4|86871.4|10
1629843270000|2021-08-24 22:14:30|86977.1|86873.1|86976.8|86872.8|86977.5|86873.5|86975.1|86871.1|25
1629843280000|2021-08-24 22:14:40|86976.1|86872.1|86975.2|86871.2|86976.1|86872.1|86974.1|86870.1|25
1629843290000|2021-08-24 22:14:50|86978|86874|86976.3|86872.3|86978|86874|86976.3|86872.3|8
1629843300000|2021-08-24 22:15:00|86976|86872|86975|86871|86976.6|86872.6|86974.7|86870.7|44
1629843310000|2021-08-24 22:15:10|86974.6|86870.6|86975.4|86871.4|86976.6|86872.6|86973.8|86869.8|25
1629843320000|2021-08-24 22:15:20|86975.3|86871.3|86974|86870|86976|86872|86973.2|86869.2|18
1629843330000|2021-08-24 22:15:30|86974.3|86870.3|86976.1|86872.1|86977.4|86873.4|86973.9|86869.9|18
1629843340000|2021-08-24 22:15:40|86976.3|86872.3|86976.7|86872.7|86977.1|86873.1|86975.5|86871.5|18
1629843350000|2021-08-24 22:15:50|86976.9|86872.9|86975.5|86871.5|86977.7|86873.7|86975.3|86871.3|33
1629843360000|2021-08-24 22:16:00|86975.6|86871.6|86976.2|86872.2|86976.7|86872.7|86974.2|86870.2|13
1629843370000|2021-08-24 22:16:10|86976|86872|86975.9|86871.9|86976.3|86872.3|86975.9|86871.9|3
1629843380000|2021-08-24 22:16:20|86976.1|86872.1|86974.9|86870.9|86976.1|86872.1|86971.7|86867.7|8
1629843390000|2021-08-24 22:16:30|86976.8|86872.8|86976.5|86872.5|86977.6|86873.6|86976.5|86872.5|10
1629843400000|2021-08-24 22:16:40|86980.2|86876.2|86978|86874|86980.2|86876.2|86977.5|86873.5|5
1629843410000|2021-08-24 22:16:50|86977.8|86873.8|86978|86874|86979.1|86875.1|86977.5|86873.5|8
1629843420000|2021-08-24 22:17:00|86978.5|86874.5|86979.5|86875.5|86980.1|86876.1|86977.9|86873.9|20
1629843430000|2021-08-24 22:17:10|86979.4|86875.4|86975.1|86871.1|86980.5|86876.5|86975.1|86871.1|10
1629843440000|2021-08-24 22:17:20|86975.8|86871.8|86977.5|86873.5|86978.4|86874.4|86975.7|86871.7|9
1629843450000|2021-08-24 22:17:30|86977.2|86873.2|86980|86876|86982.1|86878.1|86977.2|86873.2|13
1629843460000|2021-08-24 22:17:40|86980.6|86876.6|86978.7|86874.7|86980.7|86876.7|86976.9|86872.9|8
1629843470000|2021-08-24 22:17:50|86978.5|86874.5|86983.9|86879.9|86985.4|86881.4|86978.5|86874.5|11
1629843480000|2021-08-24 22:18:00|86983.4|86879.4|86986.2|86882.2|86986.8|86882.8|86983.4|86879.4|11
1629843490000|2021-08-24 22:18:10|86977.3|86873.3|86981.6|86877.6|86981.8|86877.8|86977.3|86873.3|4
1629843500000|2021-08-24 22:18:20|86986|86882|86982.6|86878.6|86986|86882|86982.1|86878.1|10
1629843510000|2021-08-24 22:18:30|86981.4|86877.4|86983.3|86879.3|86987.2|86883.2|86981.4|86877.4|6
1629843520000|2021-08-24 22:18:40|86982.4|86878.4|86982.5|86878.5|86982.6|86878.6|86981.3|86877.3|9
1629843530000|2021-08-24 22:18:50|86983.5|86879.5|86984.5|86880.5|86985.7|86881.7|86982.1|86878.1|9
1629843540000|2021-08-24 22:19:00|86979.5|86875.5|86978.9|86874.9|86983.5|86879.5|86978.3|86874.3|14
1629843550000|2021-08-24 22:19:10|86979|86875|86978.5|86874.5|86979|86875|86978.4|86874.4|3
1629843560000|2021-08-24 22:19:20|86976.6|86872.6|86982.9|86878.9|86985.1|86881.1|86976.6|86872.6|8
1629843570000|2021-08-24 22:19:30|86983|86879|86981.9|86877.9|86983|86879|86981.9|86877.9|12
1629843580000|2021-08-24 22:19:40|86982.3|86878.3|86985|86881|86988.6|86884.6|86982.2|86878.2|7
1629843590000|2021-08-24 22:19:50|86985.6|86881.6|86985.3|86881.3|86985.6|86881.6|86984.8|86880.8|5
1629843600000|2021-08-24 22:20:00|86986.2|86882.2|86982.5|86878.5|86986.2|86882.2|86980.8|86876.8|15
1629843610000|2021-08-24 22:20:10|86982.2|86878.2|86982.7|86878.7|86982.8|86878.8|86982.2|86878.2|7
1629843620000|2021-08-24 22:20:20|86983.8|86879.8|86984.6|86880.6|86984.6|86880.6|86982.7|86878.7|6
1629843630000|2021-08-24 22:20:30|86985.6|86881.6|86985.1|86881.1|86987.6|86883.6|86985.1|86881.1|5
1629843640000|2021-08-24 22:20:40|86986.9|86882.9|86983.9|86879.9|86987.4|86883.4|86983.9|86879.9|15
1629843650000|2021-08-24 22:20:50|86983.8|86879.8|86983.6|86879.6|86998|86894|86975.7|86871.7|8
1629843660000|2021-08-24 22:21:00|86985.6|86881.6|86985|86881|86985.6|86881.6|86982.7|86878.7|19
1629843670000|2021-08-24 22:21:10|86984.3|86880.3|86984.1|86880.1|86986.4|86882.4|86983|86879|14
1629843680000|2021-08-24 22:21:20|86983.9|86879.9|86986.8|86882.8|86986.8|86882.8|86982.5|86878.5|14
1629843690000|2021-08-24 22:21:30|86985.9|86881.9|86985.7|86881.7|86987.4|86883.4|86985.7|86881.7|6
1629843700000|2021-08-24 22:21:40|86986.6|86882.6|86986.2|86882.2|86988.9|86884.9|86985.4|86881.4|7
1629843710000|2021-08-24 22:21:50|86981.3|86877.3|86985|86881|86987.2|86883.2|86981.3|86877.3|10
1629843720000|2021-08-24 22:22:00|86984.5|86880.5|86986.4|86882.4|86986.4|86882.4|86984.1|86880.1|6
1629843730000|2021-08-24 22:22:10|86986.2|86882.2|86986.7|86882.7|86987.8|86883.8|86986.1|86882.1|13
1629843740000|2021-08-24 22:22:20|86987.1|86883.1|86986.1|86882.1|86987.2|86883.2|86984.4|86880.4|17
1629843750000|2021-08-24 22:22:30|86985.5|86881.5|86985.9|86881.9|86986.2|86882.2|86983.4|86879.4|10
1629843760000|2021-08-24 22:22:40|86985.7|86881.7|86987.6|86883.6|86989.5|86885.5|86985.7|86881.7|16
1629843770000|2021-08-24 22:22:50|86987.8|86883.8|86988.2|86884.2|86989.1|86885.1|86985.8|86881.8|30
1629843780000|2021-08-24 22:23:00|86987.9|86883.9|86988.6|86884.6|86990.9|86886.9|86987.8|86883.8|10
1629843790000|2021-08-24 22:23:10|86988.3|86884.3|86987.8|86883.8|86988.3|86884.3|86986.4|86882.4|12
1629843800000|2021-08-24 22:23:20|86987.9|86883.9|86989.2|86885.2|86989.3|86885.3|86987.9|86883.9|8
1629843810000|2021-08-24 22:23:30|86983.2|86879.2|86987|86883|86987.8|86883.8|86983.2|86879.2|16
1629843820000|2021-08-24 22:23:40|86986.2|86882.2|86986.4|86882.4|86987.2|86883.2|86986.2|86882.2|7
1629843830000|2021-08-24 22:23:50|86985.6|86881.6|86988.9|86884.9|86989.5|86885.5|86985.6|86881.6|4
1629843840000|2021-08-24 22:24:00|86988.3|86884.3|86986.8|86882.8|86988.9|86884.9|86985.4|86881.4|11
1629843850000|2021-08-24 22:24:10|86986.2|86882.2|86988.7|86884.7|86990.2|86886.2|86986.2|86882.2|7
1629843860000|2021-08-24 22:24:20|86988.6|86884.6|86985|86881|86988.6|86884.6|86984.7|86880.7|6
1629843870000|2021-08-24 22:24:30|86985.7|86881.7|86984|86880|86985.7|86881.7|86982.1|86878.1|18
1629843880000|2021-08-24 22:24:40|86983.8|86879.8|86985.5|86881.5|86986.1|86882.1|86982.7|86878.7|13
1629843890000|2021-08-24 22:24:50|86984.7|86880.7|86986.7|86882.7|86987.7|86883.7|86984.7|86880.7|16
1629843900000|2021-08-24 22:25:00|86984.3|86880.3|86984.3|86880.3|86985.8|86881.8|86983.1|86879.1|10
1629843910000|2021-08-24 22:25:10|86984.2|86880.2|86982.5|86878.5|86984.2|86880.2|86978.6|86874.6|19
1629843920000|2021-08-24 22:25:20|86980.2|86876.2|86982.7|86878.7|86984|86880|86980.2|86876.2|16
1629843930000|2021-08-24 22:25:30|86982.4|86878.4|86985.9|86881.9|86985.9|86881.9|86981.1|86877.1|29
1629843940000|2021-08-24 22:25:40|86985.8|86881.8|86985.4|86881.4|86986.1|86882.1|86983.9|86879.9|27
1629843950000|2021-08-24 22:25:50|86985.1|86881.1|86984.9|86880.9|86985.1|86881.1|86983.7|86879.7|18
1629843960000|2021-08-24 22:26:00|86984.5|86880.5|86984.9|86880.9|86985.4|86881.4|86983.9|86879.9|14
1629843970000|2021-08-24 22:26:10|86985.2|86881.2|86980.3|86876.3|86985.2|86881.2|86979.9|86875.9|15
1629843980000|2021-08-24 22:26:20|86980.2|86876.2|86982.6|86878.6|86984.6|86880.6|86980.1|86876.1|18
1629843990000|2021-08-24 22:26:30|86982.7|86878.7|86987.7|86883.7|86987.7|86883.7|86981|86877|39
1629844000000|2021-08-24 22:26:40|86987.4|86883.4|86986|86882|86987.5|86883.5|86986|86882|26
1629844010000|2021-08-24 22:26:50|86985.5|86881.5|86984.8|86880.8|86986.7|86882.7|86984.8|86880.8|22
1629844020000|2021-08-24 22:27:00|86985|86881|86988.2|86884.2|86988.2|86884.2|86985|86881|20
1629844030000|2021-08-24 22:27:10|86987.4|86883.4|86983.8|86879.8|86987.4|86883.4|86983.1|86879.1|35
1629844040000|2021-08-24 22:27:20|86984|86880|86987.6|86883.6|86987.6|86883.6|86983.3|86879.3|38
1629844050000|2021-08-24 22:27:30|86987.5|86883.5|86986|86882|86988|86884|86985.9|86881.9|26
1629844060000|2021-08-24 22:27:40|86986.4|86882.4|86985.2|86881.2|86986.8|86882.8|86985.2|86881.2|24
1629844070000|2021-08-24 22:27:50|86985.1|86881.1|86987.1|86883.1|86987.6|86883.6|86984.6|86880.6|30
1629844080000|2021-08-24 22:28:00|86986.6|86882.6|86984.2|86880.2|86986.9|86882.9|86983.9|86879.9|31
1629844090000|2021-08-24 22:28:10|86984.8|86880.8|86986|86882|86986.5|86882.5|86984.7|86880.7|13
1629844100000|2021-08-24 22:28:20|86985.8|86881.8|86984.8|86880.8|86985.8|86881.8|86984.7|86880.7|19
1629844110000|2021-08-24 22:28:30|86984.9|86880.9|86993.2|86889.2|86993.2|86889.2|86982.8|86878.8|13
1629844120000|2021-08-24 22:28:40|86985.8|86881.8|86982.4|86878.4|86985.8|86881.8|86981.8|86877.8|11
1629844130000|2021-08-24 22:28:50|86982.2|86878.2|86985.6|86881.6|86985.6|86881.6|86982.2|86878.2|13
1629844140000|2021-08-24 22:29:00|86982.3|86878.3|86982.1|86878.1|86984.1|86880.1|86981.6|86877.6|29
1629844150000|2021-08-24 22:29:10|86982.2|86878.2|86982.1|86878.1|86982.7|86878.7|86981.7|86877.7|51
1629844160000|2021-08-24 22:29:20|86982.2|86878.2|86984.7|86880.7|86984.7|86880.7|86981.7|86877.7|20
1629844170000|2021-08-24 22:29:30|86985|86881|86981.9|86877.9|86985.1|86881.1|86981.7|86877.7|24
1629844180000|2021-08-24 22:29:40|86982.3|86878.3|86987.9|86883.9|86987.9|86883.9|86981.4|86877.4|21
1629844190000|2021-08-24 22:29:50|86985.4|86881.4|86981.4|86877.4|86985.4|86881.4|86980.3|86876.3|27
1629844200000|2021-08-24 22:30:00|86981.2|86877.2|86960.3|86856.3|86981.2|86877.2|86960.1|86856.1|38
1629844210000|2021-08-24 22:30:10|86960.5|86856.5|86956.2|86852.2|86960.5|86858.4|86954.7|86850.7|22
1629844220000|2021-08-24 22:30:20|86956.5|86852.5|86949.8|86845.8|86956.7|86852.7|86949.3|86845.3|23
1629844230000|2021-08-24 22:30:30|86951.6|86847.6|86944.8|86840.8|86951.9|86847.9|86944.4|86840.5|38
1629844240000|2021-08-24 22:30:40|86943|86842.5|86942.1|86839.8|86943.2|86842.9|86937.8|86836.6|12
1629844250000|2021-08-24 22:30:50|86933.2|86839.2|86937.6|86833.6|86938|86839.3|86933.2|86832.8|11
1629844260000|2021-08-24 22:31:00|86937.2|86833.2|86915.8|86831.9|86937.2|86838.3|86914.2|86823.4|32
1629844270000|2021-08-24 22:31:10|86918.5|86829.2|86898.7|86848.7|86919.4|86849|86896.9|86829.2|37
1629844280000|2021-08-24 22:31:20|86899.2|86849.2|86898.6|86848.6|86909.4|86849.2|86897|86835.6|15
1629844290000|2021-08-24 22:31:30|86898|86848|86897.8|86847.8|86908.3|86848.5|86897.6|86837.1|12
1629844300000|2021-08-24 22:31:40|86897.7|86847.7|86897|86847|86897.8|86847.8|86897|86847|7
1629844310000|2021-08-24 22:31:50|86898|86848|86910.6|86839.8|86913.9|86850|86898|86834.3|18
1629844320000|2021-08-24 22:32:00|86912.9|86838.8|86928.8|86847.2|86930.6|86849.6|86898.1|86833.5|35
1629844330000|2021-08-24 22:32:10|86930.1|86844.4|86933.2|86847.5|86933.7|86851.2|86924.8|86840.2|32
1629844340000|2021-08-24 22:32:20|86933.9|86846.2|86936.6|86852|86938.2|86855.7|86929.5|86846.2|14
1629844350000|2021-08-24 22:32:30|86936.3|86851.7|86934.5|86846|86936.3|86851.7|86928.7|86841.1|11
1629844360000|2021-08-24 22:32:40|86935.7|86844.7|86933.9|86854|86940.3|86854|86933.9|86844.7|7
1629844370000|2021-08-24 22:32:50|86937.8|86849.9|86934.9|86841.5|86939|86849.9|86930.6|86840.1|12
1629844380000|2021-08-24 22:33:00|86933.3|86841.2|86939.3|86851.1|86940.9|86856.3|86933.3|86841.2|28
1629844390000|2021-08-24 22:33:10|86939.9|86851|86938.7|86852.1|86939.9|86854.7|86927.1|86838.8|45
1629844400000|2021-08-24 22:33:20|86937.5|86850.6|86938.1|86850.6|86941.2|86853|86936.7|86845.8|9
1629844410000|2021-08-24 22:33:30|86937.1|86853.4|86937.3|86851.1|86941.2|86860.6|86933.9|86845.8|12
1629844420000|2021-08-24 22:33:40|86935.9|86848.9|86931.5|86851|86941.4|86856.7|86922.2|86842.6|16
1629844430000|2021-08-24 22:33:50|86929.4|86852.2|86932.2|86844.9|86933.4|86859.7|86919.3|86839.1|16
1629844440000|2021-08-24 22:34:00|86930.7|86841.1|86934|86844.7|86934|86850.6|86928.6|86841.1|10
1629844450000|2021-08-24 22:34:10|86933.9|86851|86924.3|86845.8|86933.9|86851|86920.3|86841.6|9
1629844460000|2021-08-24 22:34:20|86924.7|86844.3|86923.5|86851.3|86924.7|86859.2|86908.7|86843.2|17
1629844470000|2021-08-24 22:34:30|86923.4|86851.2|86933.5|86844.5|86936.1|86866.7|86916.7|86844.5|14
1629844480000|2021-08-24 22:34:40|86930.4|86849.9|86923.7|86841.4|86930.4|86849.9|86921|86841.4|5
1629844490000|2021-08-24 22:34:50|86930.7|86837.4|86930|86844.2|86931.1|86847|86927.1|86837.4|12
1629844500000|2021-08-24 22:35:00|86934.8|86841.8|86924.5|86844.1|86934.8|86844.1|86920.7|86841.5|13
1629844510000|2021-08-24 22:35:10|86924|86842.9|86922|86846.3|86924.7|86846.3|86917.4|86842.1|17
1629844520000|2021-08-24 22:35:20|86923.5|86844.7|86922.9|86845.8|86929|86845.8|86922.9|86842.5|13
1629844530000|2021-08-24 22:35:30|86922|86845.5|86923.6|86843.3|86926.2|86847|86917.6|86841.6|17
1629844540000|2021-08-24 22:35:40|86923.9|86843.6|86929.2|86845.4|86930.2|86847.6|86922.7|86841.8|13
1629844550000|2021-08-24 22:35:50|86931.3|86844.3|86925.5|86845.9|86931.3|86846.4|86920.9|86840.9|13
1629844560000|2021-08-24 22:36:00|86919.2|86848|86926.6|86844.4|86926.6|86848|86919.2|86843.9|11
1629844570000|2021-08-24 22:36:10|86921.1|86846.1|86926.1|86845|86933|86848.5|86918.2|86840.8|17
1629844580000|2021-08-24 22:36:20|86929.9|86847.7|86932.6|86842.4|86934|86847.7|86927.8|86841.2|9
1629844590000|2021-08-24 22:36:30|86931.6|86845.1|86924.5|86843.9|86931.6|86849|86917|86841.3|11
1629844600000|2021-08-24 22:36:40|86924.8|86844.7|86928.2|86846.6|86928.3|86851|86920.9|86844.7|13
1629844610000|2021-08-24 22:36:50|86930.4|86845|86927.7|86848|86932.5|86849.4|86921.6|86841.9|28
1629844620000|2021-08-24 22:37:00|86927.8|86848.1|86926.9|86848.7|86928.9|86849.2|86924.2|86846.9|55
1629844630000|2021-08-24 22:37:10|86926.8|86848.6|86928.6|86851.5|86928.6|86851.5|86923.3|86846.4|21
1629844640000|2021-08-24 22:37:20|86928.4|86851.8|86929.8|86848.1|86931.2|86851.9|86926.4|86846.9|9
1629844650000|2021-08-24 22:37:30|86929.7|86846.5|86931|86846.6|86932.6|86850.2|86921.8|86846.1|18
1629844660000|2021-08-24 22:37:40|86929.5|86847.5|86927.3|86847.4|86933.6|86851|86925.6|86847.4|35
1629844670000|2021-08-24 22:37:50|86930.9|86849|86926.1|86846.2|86930.9|86849|86919.1|86845.3|12
1629844680000|2021-08-24 22:38:00|86926.9|86847.8|86928.3|86848.7|86930.8|86850.3|86925.5|86846.7|64
1629844690000|2021-08-24 22:38:10|86928.5|86848.8|86932.1|86850.4|86933.9|86851.7|86928.5|86848.5|60
1629844700000|2021-08-24 22:38:20|86932.3|86850.6|86927.6|86848.3|86934.5|86851.2|86919.9|86845.9|52
1629844710000|2021-08-24 22:38:30|86927.8|86845.9|86926.7|86850.5|86934|86852.6|86925.8|86840.3|10
1629844720000|2021-08-24 22:38:40|86934.2|86846.1|86929|86847.1|86935.9|86850.3|86922.1|86846|34
1629844730000|2021-08-24 22:38:50|86924.4|86850.1|86929|86845.6|86929|86850.1|86922.8|86845.6|5
1629844740000|2021-08-24 22:39:00|86928.7|86849.5|86929.7|86850.6|86932.8|86852.8|86925.9|86849.5|16
1629844750000|2021-08-24 22:39:10|86931|86850.2|86927.7|86847.9|86931.1|86850.9|86921.8|86847.2|44
1629844760000|2021-08-24 22:39:20|86926.2|86848.1|86927.2|86842.6|86927.4|86848.2|86920.5|86842.2|17
1629844770000|2021-08-24 22:39:30|86922|86838.8|86924.2|86846|86930.1|86856.7|86906.7|86838.8|17
1629844780000|2021-08-24 22:39:40|86924.8|86843.6|86925.4|86846.8|86931.2|86849.9|86924.8|86843.6|20
1629844790000|2021-08-24 22:39:50|86922.9|86849.5|86918.3|86843.2|86926.7|86860.5|86910.5|86843.2|16
1629844800000|2021-08-24 22:40:00|86912|86840.9|86922.8|86850.4|86927.6|86856.1|86906.1|86840.9|17
1629844810000|2021-08-24 22:40:10|86922.6|86850.3|86908.9|86858.9|86929.3|86858.9|86907.9|86845.8|16
1629844820000|2021-08-24 22:40:20|86923|86844.1|86927.5|86846.8|86931.8|86857.7|86907.6|86842.9|10
1629844830000|2021-08-24 22:40:30|86934.5|86844.4|86920.2|86846|86934.5|86848.1|86920.2|86843.4|11
1629844840000|2021-08-24 22:40:40|86920.1|86847.6|86927.3|86851.6|86928.6|86852.1|86920.1|86847.6|22
1629844850000|2021-08-24 22:40:50|86925.2|86848.7|86913|86863|86936.3|86863|86913|86848.7|11
1629844860000|2021-08-24 22:41:00|86924|86850.9|86926.2|86854|86933|86859.9|86909.2|86848.1|17
1629844870000|2021-08-24 22:41:10|86933.9|86850.5|86912|86862|86933.9|86862|86912|86848.5|10
1629844880000|2021-08-24 22:41:20|86923.6|86851.2|86921.3|86849.7|86927|86861.9|86908.8|86848.8|21
1629844890000|2021-08-24 22:41:30|86924.2|86849.4|86926.2|86846.1|86926.2|86860.5|86910.5|86846.1|12
1629844900000|2021-08-24 22:41:40|86926|86845.9|86923.9|86847.3|86926|86859.3|86909.3|86845.9|11
1629844910000|2021-08-24 22:41:50|86926.3|86846.2|86907.5|86857.5|86926.3|86857.9|86907.4|86843.3|9
1629844920000|2021-08-24 22:42:00|86907|86857|86925.5|86843.6|86925.5|86858.1|86906.7|86843.6|7
1629844930000|2021-08-24 22:42:10|86929.8|86841.9|86910|86860|86929.8|86860|86910|86841.9|7
1629844940000|2021-08-24 22:42:20|86924.1|86848.6|86922.3|86845.1|86926.3|86857.5|86907.5|86843.3|9
1629844950000|2021-08-24 22:42:30|86907|86857|86906.3|86856.3|86907|86857|86906.2|86856.2|5
1629844960000|2021-08-24 22:42:40|86903.8|86853.8|86913.7|86863.7|86914.1|86864.1|86903.8|86853.8|17
1629844970000|2021-08-24 22:42:50|86914|86864|86930.2|86852|86930.7|86864.1|86913.2|86851.5|10
1629844980000|2021-08-24 22:43:00|86932.3|86851.2|86912.3|86862.3|86933.7|86862.8|86911.8|86851.2|9
1629844990000|2021-08-24 22:43:10|86926.5|86854.8|86913|86863|86926.9|86863.8|86912.8|86853|9
1629845000000|2021-08-24 22:43:20|86928.5|86853.4|86927.4|86854.6|86932.7|86854.6|86927.2|86851.5|8
1629845010000|2021-08-24 22:43:30|86927.6|86854.1|86914.4|86864.4|86933|86864.9|86911.6|86851.7|15
1629845020000|2021-08-24 22:43:40|86927.4|86853.5|86926.3|86855.2|86927.4|86855.2|86925|86853.2|8
1629845030000|2021-08-24 22:43:50|86935.8|86851|86908.3|86858.3|86935.8|86862.3|86908.3|86850.4|9
1629845040000|2021-08-24 22:44:00|86908.2|86858.2|86926.6|86853.4|86928.7|86864.1|86908.2|86853.4|11
1629845050000|2021-08-24 22:44:10|86929|86852.8|86911.9|86861.9|86930.4|86863.3|86911.6|86850|12
1629845060000|2021-08-24 22:44:20|86931.5|86849.5|86911.8|86861.8|86931.5|86863.9|86911.8|86849.5|5
1629845070000|2021-08-24 22:44:30|86926.2|86852.9|86924.5|86853.9|86933.2|86863.7|86913.7|86850.4|14
1629845080000|2021-08-24 22:44:40|86910.7|86860.7|86928.4|86850.8|86928.4|86862.2|86910.2|86850.8|6
1629845090000|2021-08-24 22:44:50|86932.9|86850|86930|86855|86933|86855.7|86927.2|86850|20
1629845100000|2021-08-24 22:45:00|86933.2|86853.9|86926.8|86853.1|86933.2|86865.3|86911.5|86852.4|20
1629845110000|2021-08-24 22:45:10|86930.2|86851.1|86914.5|86864.5|86931.7|86864.5|86914.5|86851.1|9
1629845120000|2021-08-24 22:45:20|86914.2|86864.2|86913.4|86863.4|86928.9|86865.5|86913.4|86853.4|14
1629845130000|2021-08-24 22:45:30|86927.9|86851.9|86913|86863|86927.9|86863.5|86913|86851.9|5
1629845140000|2021-08-24 22:45:40|86912.4|86862.4|86914.2|86864.2|86914.5|86864.5|86908.6|86858.6|9
1629845150000|2021-08-24 22:45:50|86912.4|86862.4|86912|86862|86926.8|86864.1|86912|86851.7|6
1629845160000|2021-08-24 22:46:00|86912.6|86862.6|86910.3|86860.3|86930.1|86864.1|86909.6|86851|13
1629845170000|2021-08-24 22:46:10|86911.4|86861.4|86910.4|86860.4|86911.7|86861.7|86910.4|86860.4|4
1629845180000|2021-08-24 22:46:20|86910.1|86860.1|86909.9|86859.9|86910.1|86860.1|86909.9|86859.9|2
1629845190000|2021-08-24 22:46:30|86910.8|86860.8|86907.9|86857.9|86930.1|86863.9|86906.3|86853.7|9
1629845200000|2021-08-24 22:46:40|86906.6|86856.6|86928.8|86854.5|86933.4|86863.2|86906.6|86846.2|10
1629845210000|2021-08-24 22:46:50|86931|86853.9|86928.3|86850.5|86931|86853.9|86928.3|86850.5|4
1629845220000|2021-08-24 22:47:00|86927.5|86851.2|86908.4|86858.4|86927.7|86858.4|86908.4|86851.2|5
1629845230000|2021-08-24 22:47:10|86909.3|86859.3|86928.9|86849.6|86935.4|86859.3|86909.3|86848.9|7
1629845240000|2021-08-24 22:47:20|86924.2|86850.2|86914.3|86864.3|86934.2|86864.7|86914|86846.8|9
1629845250000|2021-08-24 22:47:30|86914.2|86864.2|86906.3|86856.3|86914.2|86864.2|86905.5|86855.5|4
1629845260000|2021-08-24 22:47:40|86923.3|86849.3|86912.3|86862.3|86926.4|86863.6|86912.3|86849.3|9
1629845270000|2021-08-24 22:47:50|86911.7|86861.7|86907.2|86857.2|86912.3|86862.3|86906.4|86856.4|8
1629845280000|2021-08-24 22:48:00|86924.3|86850.1|86913|86863|86924.3|86863|86908.6|86850.1|7
1629845290000|2021-08-24 22:48:10|86913.6|86863.6|86912.9|86862.9|86914.3|86864.3|86912.9|86862.9|4
1629845300000|2021-08-24 22:48:20|86912.8|86862.8|86911.3|86861.3|86914.4|86864.4|86907.5|86857.5|5
1629845310000|2021-08-24 22:48:30|86910.7|86860.7|86929.7|86851.8|86929.7|86864.3|86910.7|86850.7|5
1629845320000|2021-08-24 22:48:40|86940.9|86849.8|86910.1|86860.1|86940.9|86860.1|86909|86849.8|7
1629845330000|2021-08-24 22:48:50|86925.9|86854|86924.7|86853.6|86926.5|86864.1|86913.7|86853.1|8
1629845340000|2021-08-24 22:49:00|86935.9|86849.7|86929.6|86854.4|86935.9|86856|86927.8|86849.7|9
1629845350000|2021-08-24 22:49:10|86932|86854.7|86924.7|86853.3|86932.7|86862.9|86912.4|86851.5|12
1629845360000|2021-08-24 22:49:20|86928.2|86852.3|86928.7|86853.1|86928.7|86863.9|86913.9|86850.3|10
1629845370000|2021-08-24 22:49:30|86928.1|86852.8|86908.8|86858.8|86934|86861.4|86908.8|86848.8|10
1629845380000|2021-08-24 22:49:40|86928.2|86846.3|86931|86853.2|86943.7|86853.9|86928.2|86842.2|11
1629845390000|2021-08-24 22:49:50|86928.1|86851.7|86912.1|86862.1|86928.2|86864.1|86909.2|86851.7|9
1629845400000|2021-08-24 22:50:00|86923.9|86852.7|86925.3|86853.1|86927.4|86863.5|86912.8|86852.3|11
1629845410000|2021-08-24 22:50:10|86925.1|86853.3|86933.6|86851.8|86934.8|86853.3|86925.1|86850.5|7
1629845420000|2021-08-24 22:50:20|86928.4|86852.9|86929.1|86850.5|86929.1|86859.9|86908.6|86847.8|6
1629845430000|2021-08-24 22:50:30|86927.6|86849.7|86929.6|86853.8|86942.2|86853.8|86927.6|86843.3|11
1629845440000|2021-08-24 22:50:40|86926.9|86854.4|86926.5|86852.4|86930.6|86854.4|86926.5|86851.9|5
1629845450000|2021-08-24 22:50:50|86933.5|86848.4|86910.2|86860.2|86933.5|86860.2|86909.5|86848.4|7
1629845460000|2021-08-24 22:51:00|86924.8|86851.2|86909.9|86859.9|86924.8|86862.6|86909.9|86851.2|6
1629845470000|2021-08-24 22:51:10|86925.4|86848.9|86927.1|86854.6|86931.1|86854.8|86925.4|86848.9|5
1629845480000|2021-08-24 22:51:20|86925.5|86853.6|86925.5|86853.6|86926.5|86854.2|86925.5|86853.6|3
1629845490000|2021-08-24 22:51:30|86914.2|86864.2|86910.8|86860.8|86925.5|86864.2|86910.2|86855.4|6
1629845500000|2021-08-24 22:51:40|86910.3|86860.3|86913.7|86863.7|86946.5|86865|86909|86842.5|7
1629845510000|2021-08-24 22:51:50|86908.9|86858.9|86909.9|86859.9|86909.9|86859.9|86908.9|86858.9|3
1629845520000|2021-08-24 22:52:00|86923.7|86852.1|86913.7|86863.7|86928.5|86864.7|86913.7|86852.1|8
1629845530000|2021-08-24 22:52:10|86913.6|86863.6|86910.3|86860.3|86913.6|86863.6|86907.4|86857.4|8
1629845540000|2021-08-24 22:52:20|86909.8|86859.8|86913|86863|86927.9|86863|86909.8|86848.8|5
1629845550000|2021-08-24 22:52:30|86909.9|86859.9|86909.9|86859.9|86912.2|86862.2|86909|86859|8
1629845560000|2021-08-24 22:52:40|86925.4|86848.9|86932.8|86851.4|86934.9|86851.6|86925.4|86848.9|6
1629845570000|2021-08-24 22:52:50|86927.3|86852.7|86933.6|86851.9|86933.6|86854.5|86927.3|86850.9|5
1629845580000|2021-08-24 22:53:00|86922.4|86851.4|86913.8|86863.8|86922.4|86865.3|86907.6|86851.4|11
1629845590000|2021-08-24 22:53:10|86912.8|86862.8|86911.5|86861.5|86912.8|86862.8|86911.5|86861.5|6
1629845600000|2021-08-24 22:53:20|86928|86853.9|86926.4|86854.7|86932.5|86854.7|86926.4|86850.7|5
1629845610000|2021-08-24 22:53:30|86909.5|86859.5|86925.7|86855.4|86926.8|86861.2|86909.4|86849.8|5
1629845620000|2021-08-24 22:53:40|86926.4|86854.7|86913.2|86863.2|86926.4|86864.5|86913.2|86854.3|4
1629845630000|2021-08-24 22:53:50|86910.1|86860.1|86906.5|86856.5|86910.1|86860.1|86906.5|86856.5|2
1629845640000|2021-08-24 22:54:00|86906.3|86856.3|86926.8|86853.7|86926.8|86864.7|86906.2|86853.7|9
1629845650000|2021-08-24 22:54:10|86908.4|86858.4|86926.8|86849.7|86926.8|86864.8|86908.4|86849.7|8
1629845660000|2021-08-24 22:54:20|86945.2|86841.4|86914.6|86864.6|86945.2|86864.8|86912.3|86841.4|12
1629845670000|2021-08-24 22:54:30|86914.8|86864.8|86913.5|86863.5|86914.8|86864.8|86913.1|86863.1|16
1629845680000|2021-08-24 22:54:40|86909.2|86859.2|86910.5|86860.5|86910.5|86860.5|86908.8|86858.8|7
1629845690000|2021-08-24 22:54:50|86911.7|86861.7|86926.8|86854|86926.8|86862|86911.7|86854|5
1629845700000|2021-08-24 22:55:00|86913.4|86863.4|86910.1|86860.1|86913.4|86863.4|86907.7|86857.7|8
1629845710000|2021-08-24 22:55:10|86922.1|86851|86928.5|86854.2|86934.9|86854.5|86922.1|86846.7|6
1629845720000|2021-08-24 22:55:20|86935.4|86850.1|86925.8|86854.4|86935.4|86854.4|86925.8|86850|17
1629845730000|2021-08-24 22:55:30|86926.8|86854.8|86912.7|86862.7|86926.8|86863.8|86909.3|86853.9|21
1629845740000|2021-08-24 22:55:40|86912.6|86862.6|86926|86855.2|86932|86863.3|86912.4|86853.5|21
1629845750000|2021-08-24 22:55:50|86928.8|86855.5|86912.1|86862.1|86930.4|86865.5|86910.2|86851.6|17
1629845760000|2021-08-24 22:56:00|86927.3|86850.8|86926.9|86851.9|86928.2|86866|86912.7|86850.8|10
1629845770000|2021-08-24 22:56:10|86913.7|86863.7|86911.6|86861.6|86915.4|86865.4|86911.6|86861.6|6
1629845780000|2021-08-24 22:56:20|86911.1|86861.1|86913|86863|86925.6|86864|86911.1|86854.2|11
1629845790000|2021-08-24 22:56:30|86913.9|86863.9|86913.7|86863.7|86925.9|86866.2|86913|86853.2|18
1629845800000|2021-08-24 22:56:40|86914.7|86864.7|86912.8|86862.8|86916.8|86866.8|86910.1|86860.1|13
1629845810000|2021-08-24 22:56:50|86909.1|86859.1|86916.1|86866.1|86917|86867|86909.1|86859.1|10
1629845820000|2021-08-24 22:57:00|86929.4|86854.6|86925.3|86853.8|86929.4|86865.9|86911.6|86853.8|10
1629845830000|2021-08-24 22:57:10|86924.3|86853|86930.5|86854.3|86943.6|86866.8|86914.4|86843.8|11
1629845840000|2021-08-24 22:57:20|86933.1|86851.9|86928.9|86856.4|86933.1|86866.6|86915.2|86851.9|11
1629845850000|2021-08-24 22:57:30|86928|86855.5|86911.3|86861.3|86928|86862.5|86909.6|86853.7|7
1629845860000|2021-08-24 22:57:40|86928.3|86854.5|86913.2|86863.2|86929.3|86863.9|86913.2|86853.8|8
1629845870000|2021-08-24 22:57:50|86926.9|86855|86913.8|86863.8|86929.7|86863.8|86913.8|86851.3|9
1629845880000|2021-08-24 22:58:00|86905.7|86855.7|86925.6|86854.9|86927.2|86865.3|86905.7|86853.4|15
1629845890000|2021-08-24 22:58:10|86913.3|86863.3|86914.7|86864.7|86926.7|86866.5|86913.2|86856.1|22
1629845900000|2021-08-24 22:58:20|86914.8|86864.8|86928.2|86856.8|86929.2|86866.4|86914.3|86854.8|15
1629845910000|2021-08-24 22:58:30|86930.4|86857.9|86914.5|86864.5|86930.4|86867.1|86911.7|86856.8|13
1629845920000|2021-08-24 22:58:40|86915.8|86865.8|86915.2|86865.2|86931.1|86866.9|86913.6|86854.4|11
1629845930000|2021-08-24 22:58:50|86914.1|86864.1|86912.9|86862.9|86924.9|86864.1|86912.7|86852|11
1629845940000|2021-08-24 22:59:00|86913.1|86863.1|86912.1|86862.1|86913.5|86863.5|86912|86862|9
1629845950000|2021-08-24 22:59:10|86912.9|86862.9|86913.8|86863.8|86914.4|86864.4|86912.3|86862.3|11
1629845960000|2021-08-24 22:59:20|86913.9|86863.9|86914.1|86864.1|86928.8|86865.3|86912.9|86853.9|13
1629845970000|2021-08-24 22:59:30|86913|86863|86915.2|86865.2|86915.6|86865.6|86913|86863|9
1629845980000|2021-08-24 22:59:40|86925.2|86854.1|86911.9|86861.9|86927.6|86864.8|86911.9|86853.2|12
1629845990000|2021-08-24 22:59:50|86911.5|86861.5|86911.5|86861.5|86912|86862|86911.3|86861.3|5
1629846000000|2021-08-24 23:00:00|86911.9|86861.9|86911.7|86861.7|86911.9|86861.9|86908.5|86858.5|17
1629846010000|2021-08-24 23:00:10|86911.8|86861.8|86913.8|86863.8|86913.8|86863.8|86911|86861|10
1629846020000|2021-08-24 23:00:20|86910.5|86860.5|86907.3|86857.3|86912|86862|86906.9|86856.9|18
1629846030000|2021-08-24 23:00:30|86907.6|86857.6|86907.6|86857.6|86918.9|86857.6|86905.1|86848.5|15
1629846040000|2021-08-24 23:00:40|86906.8|86856.8|86907.6|86857.6|86907.8|86857.8|86906.8|86856.8|10
1629846050000|2021-08-24 23:00:50|86907.2|86857.2|86908.1|86858.1|86908.1|86858.1|86907.2|86857.2|8
1629846060000|2021-08-24 23:01:00|86907.7|86857.7|86906.7|86856.7|86907.8|86857.8|86905.5|86855.5|12
1629846070000|2021-08-24 23:01:10|86905.7|86855.7|86908|86858|86908|86858|86905.3|86855.3|9
1629846080000|2021-08-24 23:01:20|86907.2|86857.2|86907.1|86857.1|86908|86858|86905.9|86855.9|11
1629846090000|2021-08-24 23:01:30|86906.2|86856.2|86906.7|86856.7|86907.4|86857.4|86904.9|86854.9|10
1629846100000|2021-08-24 23:01:40|86906.4|86856.4|86906.2|86856.2|86906.4|86856.4|86906|86856|3
1629846110000|2021-08-24 23:01:50|86907|86857|86906.2|86856.2|86907.1|86857.1|86905.5|86855.5|6
1629846120000|2021-08-24 23:02:00|86904.5|86854.5|86906.6|86856.6|86906.6|86856.6|86903.5|86853.5|10
1629846130000|2021-08-24 23:02:10|86905.6|86855.6|86906|86856|86906|86856|86904.8|86854.8|12
1629846140000|2021-08-24 23:02:20|86905.1|86855.1|86908.9|86858.9|86908.9|86858.9|86905|86855|11
1629846150000|2021-08-24 23:02:30|86906.2|86856.2|86903.7|86853.7|86908.8|86858.8|86902.9|86852.9|15
1629846160000|2021-08-24 23:02:40|86903.5|86853.5|86904.4|86854.4|86904.6|86854.6|86900.7|86850.7|39
1629846170000|2021-08-24 23:02:50|86904.1|86854.1|86904|86854|86904.9|86854.9|86903.9|86853.9|34
1629846180000|2021-08-24 23:03:00|86903.8|86853.8|86908.7|86858.7|86908.7|86858.7|86903.1|86853.1|31
1629846190000|2021-08-24 23:03:10|86908.5|86858.5|86904.6|86854.6|86908.5|86858.5|86903.5|86853.5|18
1629846200000|2021-08-24 23:03:20|86904|86854|86904.2|86854.2|86905.1|86855.1|86903.8|86853.8|7
1629846210000|2021-08-24 23:03:30|86903.9|86853.9|86904.7|86854.7|86904.7|86854.7|86902.9|86852.9|12
1629846220000|2021-08-24 23:03:40|86904|86854|86901.7|86851.7|86904.2|86854.2|86900.6|86850.6|23
1629846230000|2021-08-24 23:03:50|86902.2|86852.2|86902.8|86852.8|86903|86853|86902.1|86852.1|14
1629846240000|2021-08-24 23:04:00|86902.6|86852.6|86902.2|86852.2|86903.3|86853.3|86901.6|86851.6|23
1629846250000|2021-08-24 23:04:10|86902|86852|86901|86851|86902.5|86852.5|86900.5|86850.5|14
1629846260000|2021-08-24 23:04:20|86901.1|86851.1|86901.8|86851.8|86902.5|86852.5|86900.8|86850.8|24
1629846270000|2021-08-24 23:04:30|86901.7|86851.7|86903.2|86853.2|86903.2|86853.2|86901.7|86851.7|12
1629846280000|2021-08-24 23:04:40|86902.6|86852.6|86901.8|86851.8|86904|86854|86901.2|86851.2|32
1629846290000|2021-08-24 23:04:50|86902.3|86852.3|86900.5|86850.5|86903.4|86853.4|86900.5|86850.5|26
1629846300000|2021-08-24 23:05:00|86899.4|86849.4|86898.7|86848.7|86901.3|86851.3|86898.1|86848.1|16
1629846310000|2021-08-24 23:05:10|86898.3|86848.3|86898.6|86848.6|86899.2|86849.2|86898.2|86848.2|9
1629846320000|2021-08-24 23:05:20|86898.3|86848.3|86899.1|86849.1|86899.1|86849.1|86897.6|86847.6|14
1629846330000|2021-08-24 23:05:30|86899.2|86849.2|86899.6|86849.6|86899.6|86849.6|86898.8|86848.8|10
1629846340000|2021-08-24 23:05:40|86899.8|86849.8|86900.1|86850.1|86900.1|86850.1|86898.2|86848.2|17
1629846350000|2021-08-24 23:05:50|86901.2|86851.2|86901.2|86851.2|86901.2|86851.2|86900.2|86850.2|20
1629846360000|2021-08-24 23:06:00|86900.7|86850.7|86899.2|86849.2|86900.7|86850.7|86898|86848|12
1629846370000|2021-08-24 23:06:10|86899.6|86849.6|86898.6|86848.6|86899.6|86849.6|86898|86848|13
1629846380000|2021-08-24 23:06:20|86899.4|86849.4|86899.4|86849.4|86900.8|86850.8|86897.8|86847.8|18
1629846390000|2021-08-24 23:06:30|86898.2|86848.2|86898.8|86848.8|86900.3|86850.3|86898.2|86848.2|12
1629846400000|2021-08-24 23:06:40|86899.2|86849.2|86898|86848|86900.3|86850.3|86895.5|86845.5|22
1629846410000|2021-08-24 23:06:50|86898.3|86848.3|86895.4|86845.4|86898.3|86848.3|86895.4|86845.4|23
1629846420000|2021-08-24 23:07:00|86895.6|86845.6|86895.5|86845.5|86895.6|86845.6|86893|86843|15
1629846430000|2021-08-24 23:07:10|86895.4|86845.4|86898.4|86848.4|86899.9|86849.9|86894.8|86844.8|30
1629846440000|2021-08-24 23:07:20|86898.3|86848.3|86899|86849|86900.4|86850.4|86898|86848|24
1629846450000|2021-08-24 23:07:30|86898.7|86848.7|86897.8|86847.8|86899.5|86849.5|86896.1|86846.1|13
1629846460000|2021-08-24 23:07:40|86897.1|86847.1|86897.6|86847.6|86898.9|86848.9|86897.1|86847.1|8
1629846470000|2021-08-24 23:07:50|86897.3|86847.3|86897.6|86847.6|86900.6|86850.6|86896.6|86846.6|22
1629846480000|2021-08-24 23:08:00|86897.8|86847.8|86898.2|86848.2|86898.6|86848.6|86897.8|86847.8|15
1629846490000|2021-08-24 23:08:10|86898|86848|86897.6|86847.6|86899.4|86849.4|86896.9|86846.9|19
1629846500000|2021-08-24 23:08:20|86898.7|86848.7|86898.8|86848.8|86899.4|86849.4|86897.2|86847.2|9
1629846510000|2021-08-24 23:08:30|86898.5|86848.5|86897.3|86847.3|86900.4|86850.4|86897.3|86847.3|11
1629846520000|2021-08-24 23:08:40|86897.1|86847.1|86898.8|86848.8|86899.1|86849.1|86897.1|86847.1|10
1629846530000|2021-08-24 23:08:50|86898.5|86848.5|86901.1|86851.1|86901.2|86851.2|86898.2|86848.2|26
1629846540000|2021-08-24 23:09:00|86900.9|86850.9|86901.6|86851.6|86902.7|86852.7|86900.9|86850.9|21
1629846550000|2021-08-24 23:09:10|86901.2|86851.2|86902|86852|86902|86852|86901.1|86851.1|10
1629846560000|2021-08-24 23:09:20|86901.4|86851.4|86901|86851|86901.4|86851.4|86900.7|86850.7|9
1629846570000|2021-08-24 23:09:30|86900.8|86850.8|86903.2|86853.2|86904.4|86854.4|86900.8|86850.8|12
1629846580000|2021-08-24 23:09:40|86903|86853|86901.2|86851.2|86903.1|86853.1|86900.1|86850.1|31
1629846590000|2021-08-24 23:09:50|86901.4|86851.4|86901.4|86851.4|86901.5|86851.5|86900.6|86850.6|43
1629846600000|2021-08-24 23:10:00|86901.3|86851.3|86902.6|86852.6|86903.3|86853.3|86900.9|86850.9|19
1629846610000|2021-08-24 23:10:10|86902.4|86852.4|86904|86854|86904|86854|86902.4|86852.4|30
1629846620000|2021-08-24 23:10:20|86903.4|86853.4|86902.1|86852.1|86904.6|86854.6|86902.1|86852.1|13
1629846630000|2021-08-24 23:10:30|86901.8|86851.8|86902.7|86852.7|86903.1|86853.1|86901.8|86851.8|18
1629846640000|2021-08-24 23:10:40|86902.6|86852.6|86903|86853|86903.6|86853.6|86902.5|86852.5|18
1629846650000|2021-08-24 23:10:50|86903.1|86853.1|86900.2|86850.2|86903.1|86853.1|86900.2|86850.2|13
1629846660000|2021-08-24 23:11:00|86900.7|86850.7|86902.1|86852.1|86902.6|86852.6|86900.7|86850.7|12
1629846670000|2021-08-24 23:11:10|86902.6|86852.6|86902.8|86852.8|86903.1|86853.1|86902.2|86852.2|11
1629846680000|2021-08-24 23:11:20|86902.5|86852.5|86901.9|86851.9|86903.9|86853.9|86900.8|86850.8|11
1629846690000|2021-08-24 23:11:30|86901.8|86851.8|86901.6|86851.6|86902.2|86852.2|86901.5|86851.5|13
1629846700000|2021-08-24 23:11:40|86902|86852|86898.5|86848.5|86902|86852|86898.5|86848.5|8
1629846710000|2021-08-24 23:11:50|86898.6|86848.6|86898.6|86848.6|86899.3|86849.3|86898.3|86848.3|7
1629846720000|2021-08-24 23:12:00|86898.1|86848.1|86898.8|86848.8|86899|86849|86898.1|86848.1|11
1629846730000|2021-08-24 23:12:10|86898.5|86848.5|86899.2|86849.2|86899.6|86849.6|86896.8|86846.8|9
1629846740000|2021-08-24 23:12:20|86899|86849|86898.7|86848.7|86899.3|86849.3|86898.5|86848.5|7
1629846750000|2021-08-24 23:12:30|86898.6|86848.6|86897.1|86847.1|86898.6|86848.6|86896.7|86846.7|6
1629846760000|2021-08-24 23:12:40|86897.2|86847.2|86897.5|86847.5|86897.6|86847.6|86896.9|86846.9|7
1629846770000|2021-08-24 23:12:50|86898.3|86848.3|86894.7|86844.7|86898.8|86848.8|86894.7|86844.7|8
1629846780000|2021-08-24 23:13:00|86895.4|86845.4|86899|86849|86899.6|86849.6|86895.4|86845.4|11
1629846790000|2021-08-24 23:13:10|86898|86848|86899.5|86849.5|86899.8|86849.8|86898|86848|11
1629846800000|2021-08-24 23:13:20|86899.3|86849.3|86897.4|86847.4|86900.4|86850.4|86897.2|86847.2|23
1629846810000|2021-08-24 23:13:30|86897.5|86847.5|86899.4|86849.4|86899.4|86849.4|86897.5|86847.5|21
1629846820000|2021-08-24 23:13:40|86899.5|86849.5|86897.4|86847.4|86901|86851|86896.9|86846.9|38
1629846830000|2021-08-24 23:13:50|86897.5|86847.5|86897.5|86847.5|86897.8|86847.8|86896.9|86846.9|27
1629846840000|2021-08-24 23:14:00|86897.7|86847.7|86898.2|86848.2|86898.9|86848.9|86897.3|86847.3|26
1629846850000|2021-08-24 23:14:10|86897.6|86847.6|86896.3|86846.3|86899.1|86849.1|86896.2|86846.2|13
1629846860000|2021-08-24 23:14:20|86896.2|86846.2|86897.4|86847.4|86897.4|86847.4|86896.2|86846.2|11
1629846870000|2021-08-24 23:14:30|86897.3|86847.3|86898.1|86848.1|86898.1|86848.1|86897.2|86847.2|10
1629846880000|2021-08-24 23:14:40|86897.8|86847.8|86896.8|86846.8|86899.7|86849.7|86896.7|86846.7|17
1629846890000|2021-08-24 23:14:50|86896.6|86846.6|86897.1|86847.1|86897.6|86847.6|86896.6|86846.6|8
1629846900000|2021-08-24 23:15:00|86896.8|86846.8|86897.4|86847.4|86897.4|86847.4|86896.8|86846.8|7
1629846910000|2021-08-24 23:15:10|86897.5|86847.5|86897|86847|86898|86848|86897|86847|11
1629846920000|2021-08-24 23:15:20|86897.2|86847.2|86897.2|86847.2|86897.3|86847.3|86897|86847|5
1629846930000|2021-08-24 23:15:30|86897|86847|86897|86847|86898|86848|86895.9|86845.9|9
1629846940000|2021-08-24 23:15:40|86895.7|86845.7|86897.4|86847.4|86897.5|86847.5|86895.7|86845.7|9
1629846950000|2021-08-24 23:15:50|86897.1|86847.1|86897.5|86847.5|86897.6|86847.6|86897.1|86847.1|4
1629846960000|2021-08-24 23:16:00|86897.3|86847.3|86896.9|86846.9|86897.3|86847.3|86896.5|86846.5|3
1629846970000|2021-08-24 23:16:10|86896|86846|86897.8|86847.8|86897.9|86847.9|86896|86846|8
1629846980000|2021-08-24 23:16:20|86898|86848|86898.9|86848.9|86899.1|86849.1|86896.2|86846.2|13
1629846990000|2021-08-24 23:16:30|86899|86849|86899|86849|86899|86849|86898.2|86848.2|16
1629847000000|2021-08-24 23:16:40|86899.1|86849.1|86898.4|86848.4|86899.4|86849.4|86898.4|86848.4|16
1629847010000|2021-08-24 23:16:50|86898.5|86848.5|86899.3|86849.3|86899.3|86849.3|86898.4|86848.4|10
1629847020000|2021-08-24 23:17:00|86897.4|86847.4|86898.4|86848.4|86899|86849|86896.9|86846.9|17
1629847030000|2021-08-24 23:17:10|86898.6|86848.6|86898.1|86848.1|86898.6|86848.6|86897.5|86847.5|25
1629847040000|2021-08-24 23:17:20|86897|86847|86897.8|86847.8|86898|86848|86897|86847|20
1629847050000|2021-08-24 23:17:30|86897.9|86847.9|86898.3|86848.3|86898.8|86848.8|86897.7|86847.7|8
1629847060000|2021-08-24 23:17:40|86897.4|86847.4|86897.9|86847.9|86897.9|86847.9|86897.4|86847.4|7
1629847070000|2021-08-24 23:17:50|86898.1|86848.1|86897.6|86847.6|86898.2|86848.2|86897.3|86847.3|17
1629847080000|2021-08-24 23:18:00|86897.5|86847.5|86898.1|86848.1|86898.1|86848.1|86896.9|86846.9|9
1629847090000|2021-08-24 23:18:10|86897|86847|86897.5|86847.5|86898.3|86848.3|86897|86847|16
1629847100000|2021-08-24 23:18:20|86897.6|86847.6|86897.8|86847.8|86898|86848|86897.5|86847.5|12
1629847110000|2021-08-24 23:18:30|86896.8|86846.8|86897.1|86847.1|86897.7|86847.7|86896.8|86846.8|9
1629847120000|2021-08-24 23:18:40|86898.3|86848.3|86901.9|86851.9|86903.4|86853.4|86898|86848|30
1629847130000|2021-08-24 23:18:50|86902|86852|86902.4|86852.4|86902.8|86852.8|86902|86852|19
1629847140000|2021-08-24 23:19:00|86902.5|86852.5|86901.8|86851.8|86902.5|86852.5|86901.7|86851.7|11
1629847150000|2021-08-24 23:19:10|86902.2|86852.2|86902.9|86852.9|86903|86853|86898.8|86848.8|11
1629847160000|2021-08-24 23:19:20|86902.8|86852.8|86901.3|86851.3|86904|86854|86900.5|86850.5|24
1629847170000|2021-08-24 23:19:30|86901.1|86851.1|86901.9|86851.9|86903|86853|86901.1|86851.1|14
1629847180000|2021-08-24 23:19:40|86901.6|86851.6|86902.4|86852.4|86902.4|86852.4|86901.1|86851.1|11
1629847190000|2021-08-24 23:19:50|86902.5|86852.5|86901.9|86851.9|86902.6|86852.6|86901.3|86851.3|6
1629847200000|2021-08-24 23:20:00|86901.6|86851.6|86902.7|86852.7|86905.1|86855.1|86901.6|86851.6|35
1629847210000|2021-08-24 23:20:10|86902.8|86852.8|86902.8|86852.8|86903|86853|86902.3|86852.3|27
1629847220000|2021-08-24 23:20:20|86902.6|86852.6|86902.2|86852.2|86902.6|86852.6|86901|86851|17
1629847230000|2021-08-24 23:20:30|86902.4|86852.4|86902.1|86852.1|86902.5|86852.5|86902.1|86852.1|8
1629847240000|2021-08-24 23:20:40|86902|86852|86903|86853|86904.4|86854.4|86901.1|86851.1|27
1629847250000|2021-08-24 23:20:50|86903.2|86853.2|86903.5|86853.5|86903.5|86853.5|86902.9|86852.9|14
1629847260000|2021-08-24 23:21:00|86902.3|86852.3|86902.4|86852.4|86903.4|86853.4|86901|86851|23
1629847270000|2021-08-24 23:21:10|86902.7|86852.7|86902.9|86852.9|86904.2|86854.2|86902.3|86852.3|26
1629847280000|2021-08-24 23:21:20|86902.5|86852.5|86902.1|86852.1|86903|86853|86901.9|86851.9|20
1629847290000|2021-08-24 23:21:30|86901.8|86851.8|86902.4|86852.4|86902.4|86852.4|86901.2|86851.2|19
1629847300000|2021-08-24 23:21:40|86903.1|86853.1|86902.2|86852.2|86903.1|86853.1|86901.8|86851.8|18
1629847310000|2021-08-24 23:21:50|86900.4|86850.4|86902.3|86852.3|86902.8|86852.8|86900.4|86850.4|22
1629847320000|2021-08-24 23:22:00|86902|86852|86902.4|86852.4|86902.8|86852.8|86901.8|86851.8|18
1629847330000|2021-08-24 23:22:10|86902|86852|86902.8|86852.8|86903|86853|86902|86852|15
1629847340000|2021-08-24 23:22:20|86901.5|86851.5|86901.8|86851.8|86901.9|86851.9|86901.4|86851.4|19
1629847350000|2021-08-24 23:22:30|86902|86852|86901.7|86851.7|86902.5|86852.5|86901.3|86851.3|15
1629847360000|2021-08-24 23:22:40|86899.9|86849.9|86903.5|86853.5|86903.5|86853.5|86899.9|86849.9|15
1629847370000|2021-08-24 23:22:50|86901.6|86851.6|86902.3|86852.3|86902.5|86852.5|86901.2|86851.2|17
1629847380000|2021-08-24 23:23:00|86902.6|86852.6|86902.4|86852.4|86902.8|86852.8|86902.2|86852.2|15
1629847390000|2021-08-24 23:23:10|86902.3|86852.3|86902.2|86852.2|86902.4|86852.4|86901.1|86851.1|11
1629847400000|2021-08-24 23:23:20|86902.3|86852.3|86901.9|86851.9|86902.3|86852.3|86901|86851|9
1629847410000|2021-08-24 23:23:30|86903.7|86853.7|86900.6|86850.6|86904.6|86854.6|86899.5|86849.5|24
1629847420000|2021-08-24 23:23:40|86900.9|86850.9|86902.1|86852.1|86902.1|86852.1|86900.4|86850.4|27
1629847430000|2021-08-24 23:23:50|86901.7|86851.7|86901.8|86851.8|86902.2|86852.2|86901.6|86851.6|11
1629847440000|2021-08-24 23:24:00|86901.4|86851.4|86903.9|86853.9|86904.5|86854.5|86901|86851|35
1629847450000|2021-08-24 23:24:10|86904|86854|86904.1|86854.1|86905.3|86855.3|86902.5|86852.5|43
1629847460000|2021-08-24 23:24:20|86904.4|86854.4|86903.7|86853.7|86904.4|86854.4|86903|86853|22
1629847470000|2021-08-24 23:24:30|86903.8|86853.8|86903.6|86853.6|86903.9|86853.9|86903.5|86853.5|12
1629847480000|2021-08-24 23:24:40|86903.5|86853.5|86902.7|86852.7|86903.8|86853.8|86902.4|86852.4|34
1629847490000|2021-08-24 23:24:50|86902.8|86852.8|86903.8|86853.8|86904.1|86854.1|86902.7|86852.7|31
1629847500000|2021-08-24 23:25:00|86903.7|86853.7|86905|86855|86905.1|86855.1|86903.6|86853.6|30
1629847510000|2021-08-24 23:25:10|86905.1|86855.1|86904.4|86854.4|86905.1|86855.1|86903.7|86853.7|18
1629847520000|2021-08-24 23:25:20|86904.8|86854.8|86904.5|86854.5|86904.8|86854.8|86903.9|86853.9|23
1629847530000|2021-08-24 23:25:30|86904.7|86854.7|86903.9|86853.9|86905.4|86855.4|86902.9|86852.9|26
1629847540000|2021-08-24 23:25:40|86904.4|86854.4|86905|86855|86905.3|86855.3|86904|86854|50
1629847550000|2021-08-24 23:25:50|86905.2|86855.2|86904.8|86854.8|86905.6|86855.6|86904|86854|22
1629847560000|2021-08-24 23:26:00|86904.5|86854.5|86905.7|86855.7|86905.9|86855.9|86904.5|86854.5|8
1629847570000|2021-08-24 23:26:10|86906.2|86856.2|86906|86856|86906.2|86856.2|86905.8|86855.8|6
1629847580000|2021-08-24 23:26:20|86905.9|86855.9|86905.3|86855.3|86905.9|86855.9|86903.7|86853.7|13
1629847590000|2021-08-24 23:26:30|86904.9|86854.9|86904.9|86854.9|86905.8|86855.8|86903.2|86853.2|34
1629847600000|2021-08-24 23:26:40|86905|86855|86905.3|86855.3|86905.3|86855.3|86903.9|86853.9|42
1629847610000|2021-08-24 23:26:50|86905.2|86855.2|86904.1|86854.1|86905.5|86855.5|86903.5|86853.5|46
1629847620000|2021-08-24 23:27:00|86904|86854|86906|86856|86906|86856|86903.7|86853.7|69
1629847630000|2021-08-24 23:27:10|86906.6|86856.6|86904.3|86854.3|86906.6|86856.6|86904.1|86854.1|53
1629847640000|2021-08-24 23:27:20|86904.1|86854.1|86902.3|86852.3|86905.9|86855.9|86902.3|86852.3|60
1629847650000|2021-08-24 23:27:30|86902.1|86852.1|86904.4|86854.4|86904.8|86854.8|86902.1|86852.1|45
1629847660000|2021-08-24 23:27:40|86904.3|86854.3|86909.7|86859.7|86910.2|86860.2|86904.3|86854.3|51
1629847670000|2021-08-24 23:27:50|86909.5|86859.5|86908.5|86858.5|86910|86860|86907.9|86857.9|26
1629847680000|2021-08-24 23:28:00|86908.7|86858.7|86908.6|86858.6|86909.3|86859.3|86908|86858|42
1629847690000|2021-08-24 23:28:10|86908.7|86858.7|86908.2|86858.2|86909.5|86859.5|86907.5|86857.5|29
1629847700000|2021-08-24 23:28:20|86908.6|86858.6|86911.6|86861.6|86912.1|86862.1|86908.6|86858.6|19
1629847710000|2021-08-24 23:28:30|86911.4|86861.4|86909.4|86859.4|86911.4|86861.4|86909.3|86859.3|21
1629847720000|2021-08-24 23:28:40|86909.6|86859.6|86910.7|86860.7|86910.8|86860.8|86909.6|86859.6|28
1629847730000|2021-08-24 23:28:50|86910.8|86860.8|86910.8|86860.8|86910.8|86860.8|86910.3|86860.3|22
1629847740000|2021-08-24 23:29:00|86910.3|86860.3|86909.3|86859.3|86911.6|86861.6|86909.3|86859.3|35
1629847750000|2021-08-24 23:29:10|86908.9|86858.9|86909.7|86859.7|86910.7|86860.7|86908|86858|39
1629847760000|2021-08-24 23:29:20|86909.6|86859.6|86907.7|86857.7|86910.5|86860.5|86906.2|86856.2|27
1629847770000|2021-08-24 23:29:30|86908.9|86858.9|86905.8|86855.8|86908.9|86858.9|86905.3|86855.3|23
1629847780000|2021-08-24 23:29:40|86905.9|86855.9|86906.1|86856.1|86907|86857|86905.2|86855.2|21
1629847790000|2021-08-24 23:29:50|86906|86856|86911.6|86861.6|86913|86863|86906|86856|30
1629847800000|2021-08-24 23:30:00|86911.5|86861.5|86909|86859|86912.1|86862.1|86909|86859|22
1629847810000|2021-08-24 23:30:10|86909.1|86859.1|86909.6|86859.6|86910|86860|86908.8|86858.8|13
1629847820000|2021-08-24 23:30:20|86909.8|86859.8|86909.8|86859.8|86911.1|86861.1|86908.3|86858.3|19
1629847830000|2021-08-24 23:30:30|86909.7|86859.7|86910.2|86860.2|86911.5|86861.5|86909.6|86859.6|27
1629847840000|2021-08-24 23:30:40|86910.3|86860.3|86910.3|86860.3|86911.9|86861.9|86909.8|86859.8|35
1629847850000|2021-08-24 23:30:50|86910.1|86860.1|86911.3|86861.3|86911.3|86861.3|86908.6|86858.6|36
1629847860000|2021-08-24 23:31:00|86911|86861|86910.4|86860.4|86911.4|86861.4|86910.4|86860.4|16
1629847870000|2021-08-24 23:31:10|86910.5|86860.5|86911.9|86861.9|86911.9|86861.9|86910.3|86860.3|16
1629847880000|2021-08-24 23:31:20|86913.3|86863.3|86912.6|86862.6|86914|86864|86911|86861|37
1629847890000|2021-08-24 23:31:30|86913.5|86863.5|86910.3|86860.3|86913.6|86863.6|86910.2|86860.2|38
1629847900000|2021-08-24 23:31:40|86910|86860|86911.5|86861.5|86911.8|86861.8|86910|86860|55
1629847910000|2021-08-24 23:31:50|86911.6|86861.6|86911.3|86861.3|86912.1|86862.1|86909.1|86859.1|60
1629847920000|2021-08-24 23:32:00|86911.5|86861.5|86911.5|86861.5|86911.8|86861.8|86911|86861|25
1629847930000|2021-08-24 23:32:10|86911.2|86861.2|86912.3|86862.3|86912.7|86862.7|86911.2|86861.2|43
1629847940000|2021-08-24 23:32:20|86912.5|86862.5|86911.3|86861.3|86912.6|86862.6|86911.3|86861.3|35
1629847950000|2021-08-24 23:32:30|86911.1|86861.1|86911|86861|86911.9|86861.9|86909.5|86859.5|31
1629847960000|2021-08-24 23:32:40|86911.4|86861.4|86910.9|86860.9|86911.6|86861.6|86910.7|86860.7|19
1629847970000|2021-08-24 23:32:50|86911.2|86861.2|86910.4|86860.4|86911.2|86861.2|86908.4|86858.4|34
1629847980000|2021-08-24 23:33:00|86910.5|86860.5|86911.1|86861.1|86911.7|86861.7|86910|86860|17
1629847990000|2021-08-24 23:33:10|86911.4|86861.4|86913|86863|86914.8|86864.8|86908.9|86858.9|41
1629848000000|2021-08-24 23:33:20|86912.8|86862.8|86912.4|86862.4|86913.5|86863.5|86912.2|86862.2|18
1629848010000|2021-08-24 23:33:30|86912.5|86862.5|86912.8|86862.8|86913.6|86863.6|86911.7|86861.7|18
1629848020000|2021-08-24 23:33:40|86912.6|86862.6|86913.8|86863.8|86913.8|86863.8|86912.6|86862.6|16
1629848030000|2021-08-24 23:33:50|86914.3|86864.3|86910|86860|86914.3|86864.3|86910|86860|19
1629848040000|2021-08-24 23:34:00|86911|86861|86911.4|86861.4|86911.9|86861.9|86911|86861|19
1629848050000|2021-08-24 23:34:10|86911.3|86861.3|86910.5|86860.5|86911.5|86861.5|86909.3|86859.3|13
1629848060000|2021-08-24 23:34:20|86910.6|86860.6|86911.2|86861.2|86911.6|86861.6|86910.4|86860.4|19
1629848070000|2021-08-24 23:34:30|86910.2|86860.2|86911.7|86861.7|86911.9|86861.9|86910.2|86860.2|10
1629848080000|2021-08-24 23:34:40|86911.5|86861.5|86910.8|86860.8|86911.9|86861.9|86910|86860|21
1629848090000|2021-08-24 23:34:50|86911.8|86861.8|86910.2|86860.2|86912.7|86862.7|86909.1|86859.1|20
1629848100000|2021-08-24 23:35:00|86910.3|86860.3|86911.4|86861.4|86912.3|86862.3|86910.3|86860.3|33
1629848110000|2021-08-24 23:35:10|86911.1|86861.1|86910.9|86860.9|86911.5|86861.5|86910.3|86860.3|12
1629848120000|2021-08-24 23:35:20|86910.7|86860.7|86911.4|86861.4|86912.1|86862.1|86910.2|86860.2|24
1629848130000|2021-08-24 23:35:30|86912.9|86862.9|86911.2|86861.2|86912.9|86862.9|86910.2|86860.2|22
1629848140000|2021-08-24 23:35:40|86911.9|86861.9|86911.6|86861.6|86911.9|86861.9|86911.4|86861.4|10
1629848150000|2021-08-24 23:35:50|86912|86862|86910.1|86860.1|86912|86862|86908.4|86858.4|18
1629848160000|2021-08-24 23:36:00|86909.9|86859.9|86911.6|86861.6|86912|86862|86909|86859|37
1629848170000|2021-08-24 23:36:10|86911.5|86861.5|86912.4|86862.4|86914.3|86864.3|86911.4|86861.4|30
1629848180000|2021-08-24 23:36:20|86912|86862|86912.4|86862.4|86912.9|86862.9|86911.7|86861.7|19
1629848190000|2021-08-24 23:36:30|86912.9|86862.9|86911.3|86861.3|86912.9|86862.9|86911.2|86861.2|13
1629848200000|2021-08-24 23:36:40|86911.6|86861.6|86911|86861|86912.8|86862.8|86910.9|86860.9|20
1629848210000|2021-08-24 23:36:50|86911.1|86861.1|86911.3|86861.3|86911.8|86861.8|86910.5|86860.5|22
1629848220000|2021-08-24 23:37:00|86911.2|86861.2|86912|86862|86912.2|86862.2|86910.8|86860.8|13
1629848230000|2021-08-24 23:37:10|86912.3|86862.3|86911.3|86861.3|86912.6|86862.6|86911.2|86861.2|8
1629848240000|2021-08-24 23:37:20|86911.6|86861.6|86912|86862|86912|86862|86910.1|86860.1|9
1629848250000|2021-08-24 23:37:30|86912.1|86862.1|86910.4|86860.4|86912.7|86862.7|86910.1|86860.1|16
1629848260000|2021-08-24 23:37:40|86910.6|86860.6|86910|86860|86910.9|86860.9|86910|86860|13
1629848270000|2021-08-24 23:37:50|86910.4|86860.4|86909.4|86859.4|86910.8|86860.8|86909.4|86859.4|17
1629848280000|2021-08-24 23:38:00|86909.7|86859.7|86911.8|86861.8|86911.8|86861.8|86909.7|86859.7|5
1629848290000|2021-08-24 23:38:10|86911.7|86861.7|86910.1|86860.1|86911.7|86861.7|86909.6|86859.6|10
1629848300000|2021-08-24 23:38:20|86910.4|86860.4|86909.6|86859.6|86910.5|86860.5|86909.4|86859.4|10
1629848310000|2021-08-24 23:38:30|86909.2|86859.2|86909.3|86859.3|86910.1|86860.1|86908.7|86858.7|17
1629848320000|2021-08-24 23:38:40|86909.6|86859.6|86909.5|86859.5|86909.7|86859.7|86908.8|86858.8|9
1629848330000|2021-08-24 23:38:50|86909.6|86859.6|86909.6|86859.6|86910.9|86860.9|86909.1|86859.1|18
1629848340000|2021-08-24 23:39:00|86909.7|86859.7|86909.2|86859.2|86910.1|86860.1|86909|86859|18
1629848350000|2021-08-24 23:39:10|86909.3|86859.3|86909|86859|86909.6|86859.6|86908.8|86858.8|11
1629848360000|2021-08-24 23:39:20|86909.1|86859.1|86908.5|86858.5|86909.3|86859.3|86908.3|86858.3|11
1629848370000|2021-08-24 23:39:30|86908.4|86858.4|86912.4|86862.4|86912.6|86862.6|86908.3|86858.3|20
1629848380000|2021-08-24 23:39:40|86912.7|86862.7|86912.2|86862.2|86912.7|86862.7|86911.9|86861.9|10
1629848390000|2021-08-24 23:39:50|86912.3|86862.3|86912.4|86862.4|86912.4|86862.4|86911.7|86861.7|6
1629848400000|2021-08-24 23:40:00|86912.1|86862.1|86912.6|86862.6|86912.7|86862.7|86910.4|86860.4|21
1629848410000|2021-08-24 23:40:10|86912.8|86862.8|86913.1|86863.1|86913.2|86863.2|86912.3|86862.3|28
1629848420000|2021-08-24 23:40:20|86912.9|86862.9|86913.1|86863.1|86913.4|86863.4|86912.2|86862.2|19
1629848430000|2021-08-24 23:40:30|86913.2|86863.2|86913|86863|86913.4|86863.4|86912.9|86862.9|8
1629848440000|2021-08-24 23:40:40|86912.9|86862.9|86912.9|86862.9|86913.2|86863.2|86912.8|86862.8|17
1629848450000|2021-08-24 23:40:50|86912.8|86862.8|86912.6|86862.6|86913.2|86863.2|86912.5|86862.5|11
1629848460000|2021-08-24 23:41:00|86913.4|86863.4|86914.2|86864.2|86914.6|86864.6|86912.3|86862.3|44
1629848470000|2021-08-24 23:41:10|86914.3|86864.3|86913.2|86863.2|86914.6|86864.6|86913.2|86863.2|15
1629848480000|2021-08-24 23:41:20|86913.1|86863.1|86912.5|86862.5|86913.1|86863.1|86912|86862|11
1629848490000|2021-08-24 23:41:30|86912.3|86862.3|86912.4|86862.4|86912.6|86862.6|86912.2|86862.2|6
1629848500000|2021-08-24 23:41:40|86912.2|86862.2|86912.6|86862.6|86912.7|86862.7|86912.1|86862.1|8
1629848510000|2021-08-24 23:41:50|86912.7|86862.7|86916.4|86866.4|86916.4|86866.4|86911.4|86861.4|33
1629848520000|2021-08-24 23:42:00|86916.1|86866.1|86916.6|86866.6|86916.8|86866.8|86915.6|86865.6|17
1629848530000|2021-08-24 23:42:10|86916.3|86866.3|86916.1|86866.1|86916.3|86866.3|86915.8|86865.8|6
1629848540000|2021-08-24 23:42:20|86916.2|86866.2|86915.9|86865.9|86916.4|86866.4|86915.8|86865.8|9
1629848550000|2021-08-24 23:42:30|86915.8|86865.8|86916.1|86866.1|86916.3|86866.3|86915.8|86865.8|3
1629848560000|2021-08-24 23:42:40|86916.4|86866.4|86915.6|86865.6|86916.4|86866.4|86915.5|86865.5|10
1629848570000|2021-08-24 23:42:50|86915.5|86865.5|86916.1|86866.1|86916.1|86866.1|86915.5|86865.5|10
1629848580000|2021-08-24 23:43:00|86916.4|86866.4|86916.4|86866.4|86916.5|86866.5|86915.7|86865.7|9
1629848590000|2021-08-24 23:43:10|86916.3|86866.3|86916.1|86866.1|86916.4|86866.4|86915.8|86865.8|9
1629848600000|2021-08-24 23:43:20|86916|86866|86916.7|86866.7|86916.7|86866.7|86915.7|86865.7|7
1629848610000|2021-08-24 23:43:30|86916.6|86866.6|86916.2|86866.2|86916.8|86866.8|86916.1|86866.1|10
1629848620000|2021-08-24 23:43:40|86915.8|86865.8|86915.4|86865.4|86916.2|86866.2|86915.4|86865.4|11
1629848630000|2021-08-24 23:43:50|86915.6|86865.6|86920.7|86870.7|86921.7|86871.7|86915.2|86865.2|35
1629848640000|2021-08-24 23:44:00|86920.6|86870.6|86922.4|86872.4|86922.4|86872.4|86920|86870|20
1629848650000|2021-08-24 23:44:10|86922.1|86872.1|86920.3|86870.3|86922.1|86872.1|86919.9|86869.9|11
1629848660000|2021-08-24 23:44:20|86920.1|86870.1|86920.3|86870.3|86920.5|86870.5|86919.5|86869.5|14
1629848670000|2021-08-24 23:44:30|86919.2|86869.2|86918.1|86868.1|86921|86871|86918.1|86868.1|25
1629848680000|2021-08-24 23:44:40|86918.2|86868.2|86917.4|86867.4|86918.7|86868.7|86916.9|86866.9|24
1629848690000|2021-08-24 23:44:50|86918.3|86868.3|86917.8|86867.8|86919.1|86869.1|86917.4|86867.4|24
1629848700000|2021-08-24 23:45:00|86918|86868|86917.6|86867.6|86918.1|86868.1|86917.4|86867.4|17
1629848710000|2021-08-24 23:45:10|86917.3|86867.3|86917.6|86867.6|86918.2|86868.2|86917.3|86867.3|12
1629848720000|2021-08-24 23:45:20|86917.2|86867.2|86918|86868|86918.1|86868.1|86915.9|86865.9|13
1629848730000|2021-08-24 23:45:30|86917.3|86867.3|86918.4|86868.4|86918.9|86868.9|86916.9|86866.9|13
1629848740000|2021-08-24 23:45:40|86918.5|86868.5|86917.7|86867.7|86919.9|86869.9|86917.4|86867.4|15
1629848750000|2021-08-24 23:45:50|86918|86868|86918.4|86868.4|86919.3|86869.3|86917.8|86867.8|15
1629848760000|2021-08-24 23:46:00|86918.5|86868.5|86918|86868|86918.5|86868.5|86917.6|86867.6|28
1629848770000|2021-08-24 23:46:10|86917.9|86867.9|86918|86868|86919|86869|86916.8|86866.8|24
1629848780000|2021-08-24 23:46:20|86917.9|86867.9|86920.1|86870.1|86920.8|86870.8|86916.5|86866.5|25
1629848790000|2021-08-24 23:46:30|86919.6|86869.6|86920.9|86870.9|86920.9|86870.9|86919.5|86869.5|27
1629848800000|2021-08-24 23:46:40|86921.1|86871.1|86920.3|86870.3|86921.3|86871.3|86920|86870|16
1629848810000|2021-08-24 23:46:50|86920.2|86870.2|86921.9|86871.9|86922|86872|86920.1|86870.1|20
1629848820000|2021-08-24 23:47:00|86921.6|86871.6|86923.6|86873.6|86923.6|86873.6|86920.5|86870.5|20
1629848830000|2021-08-24 23:47:10|86923.4|86873.4|86924|86874|86924.2|86874.2|86923.4|86873.4|13
1629848840000|2021-08-24 23:47:20|86924.3|86874.3|86924.7|86874.7|86925.2|86875.2|86924.1|86874.1|10
1629848850000|2021-08-24 23:47:30|86924.3|86874.3|86924.8|86874.8|86924.8|86874.8|86923.6|86873.6|16
1629848860000|2021-08-24 23:47:40|86924.2|86874.2|86924.9|86874.9|86925.6|86875.6|86924.2|86874.2|5
1629848870000|2021-08-24 23:47:50|86925|86875|86926.3|86876.3|86926.3|86876.3|86925|86875|17
1629848880000|2021-08-24 23:48:00|86926.7|86876.7|86924.1|86874.1|86927.1|86877.1|86924.1|86874.1|27
1629848890000|2021-08-24 23:48:10|86924.3|86874.3|86924.7|86874.7|86925.1|86875.1|86924.1|86874.1|27
1629848900000|2021-08-24 23:48:20|86925|86875|86922|86872|86925|86875|86922|86872|21
1629848910000|2021-08-24 23:48:30|86921.9|86871.9|86929.1|86879.1|86932.6|86882.6|86921.9|86871.9|20
1629848920000|2021-08-24 23:48:40|86929.4|86879.4|86929.8|86879.8|86929.8|86879.8|86928.1|86878.1|35
1629848930000|2021-08-24 23:48:50|86929.9|86879.9|86928.6|86878.6|86930|86880|86928.4|86878.4|19
1629848940000|2021-08-24 23:49:00|86927.9|86877.9|86929.5|86879.5|86929.6|86879.6|86926.7|86876.7|26
1629848950000|2021-08-24 23:49:10|86929.3|86879.3|86928.2|86878.2|86929.9|86879.9|86928.1|86878.1|23
1629848960000|2021-08-24 23:49:20|86928.4|86878.4|86928.4|86878.4|86929|86879|86927.9|86877.9|19
1629848970000|2021-08-24 23:49:30|86928.5|86878.5|86930.2|86880.2|86930.3|86880.3|86928.5|86878.5|14
1629848980000|2021-08-24 23:49:40|86930.4|86880.4|86929.8|86879.8|86930.4|86880.4|86929.6|86879.6|9
1629848990000|2021-08-24 23:49:50|86929.4|86879.4|86928.3|86878.3|86929.6|86879.6|86928.2|86878.2|11
1629849000000|2021-08-24 23:50:00|86928.4|86878.4|86928.4|86878.4|86929|86879|86928.1|86878.1|13
1629849010000|2021-08-24 23:50:10|86928.3|86878.3|86928.4|86878.4|86929.8|86879.8|86928.3|86878.3|11
1629849020000|2021-08-24 23:50:20|86928.2|86878.2|86928.8|86878.8|86928.9|86878.9|86927.9|86877.9|11
1629849030000|2021-08-24 23:50:30|86929.1|86879.1|86929|86879|86929.1|86879.1|86928.8|86878.8|5
1629849040000|2021-08-24 23:50:40|86929.4|86879.4|86927.4|86877.4|86929.4|86879.4|86927.4|86877.4|6
1629849050000|2021-08-24 23:50:50|86928.1|86878.1|86926.8|86876.8|86928.2|86878.2|86926.5|86876.5|8
1629849060000|2021-08-24 23:51:00|86927.2|86877.2|86927.3|86877.3|86927.3|86877.3|86926.7|86876.7|7
1629849070000|2021-08-24 23:51:10|86926.4|86876.4|86924.8|86874.8|86926.7|86876.7|86923.6|86873.6|20
1629849080000|2021-08-24 23:51:20|86924.5|86874.5|86925.3|86875.3|86926|86876|86923.6|86873.6|13
1629849090000|2021-08-24 23:51:30|86924.5|86874.5|86925.5|86875.5|86925.6|86875.6|86924.2|86874.2|8
1629849100000|2021-08-24 23:51:40|86924.6|86874.6|86923.8|86873.8|86924.6|86874.6|86923.8|86873.8|6
1629849110000|2021-08-24 23:51:50|86924.6|86874.6|86924.5|86874.5|86924.9|86874.9|86924.5|86874.5|8
1629849120000|2021-08-24 23:52:00|86924.4|86874.4|86924.8|86874.8|86925.2|86875.2|86924.4|86874.4|14
1629849130000|2021-08-24 23:52:10|86922.7|86872.7|86925.2|86875.2|86926.1|86876.1|86922.5|86872.5|13
1629849140000|2021-08-24 23:52:20|86925.5|86875.5|86925.3|86875.3|86925.6|86875.6|86923.9|86873.9|12
1629849150000|2021-08-24 23:52:30|86925.9|86875.9|86925.6|86875.6|86925.9|86875.9|86924.7|86874.7|11
1629849160000|2021-08-24 23:52:40|86925.1|86875.1|86924.5|86874.5|86925.5|86875.5|86923.7|86873.7|12
1629849170000|2021-08-24 23:52:50|86924.8|86874.8|86923.8|86873.8|86925.3|86875.3|86923.4|86873.4|11
1629849180000|2021-08-24 23:53:00|86923.9|86873.9|86924.6|86874.6|86924.7|86874.7|86923.8|86873.8|10
1629849190000|2021-08-24 23:53:10|86925.5|86875.5|86925.4|86875.4|86926.4|86876.4|86925.1|86875.1|8
1629849200000|2021-08-24 23:53:20|86926.5|86876.5|86926.4|86876.4|86927.7|86877.7|86926.2|86876.2|12
1629849210000|2021-08-24 23:53:30|86926.1|86876.1|86924.6|86874.6|86926.3|86876.3|86923.3|86873.3|20
1629849220000|2021-08-24 23:53:40|86924.3|86874.3|86925.2|86875.2|86925.4|86875.4|86924.3|86874.3|11
1629849230000|2021-08-24 23:53:50|86925.5|86875.5|86925.1|86875.1|86925.5|86875.5|86924.7|86874.7|15
1629849240000|2021-08-24 23:54:00|86925|86875|86925.4|86875.4|86926.3|86876.3|86924.8|86874.8|15
1629849250000|2021-08-24 23:54:10|86925.3|86875.3|86925.8|86875.8|86926.3|86876.3|86924.8|86874.8|11
1629849260000|2021-08-24 23:54:20|86926|86876|86924.4|86874.4|86926.6|86876.6|86924.4|86874.4|11
1629849270000|2021-08-24 23:54:30|86924.2|86874.2|86925.4|86875.4|86926.2|86876.2|86924|86874|11
1629849280000|2021-08-24 23:54:40|86924.7|86874.7|86924.7|86874.7|86925.9|86875.9|86923.9|86873.9|7
1629849290000|2021-08-24 23:54:50|86924.8|86874.8|86925.3|86875.3|86925.3|86875.3|86923.9|86873.9|5
1629849300000|2021-08-24 23:55:00|86925.1|86875.1|86925.5|86875.5|86927.2|86877.2|86925.1|86875.1|11
1629849310000|2021-08-24 23:55:10|86926.1|86876.1|86927.3|86877.3|86927.5|86877.5|86925.5|86875.5|8
1629849320000|2021-08-24 23:55:20|86927.7|86877.7|86924.1|86874.1|86927.7|86877.7|86924.1|86874.1|8
1629849330000|2021-08-24 23:55:30|86923.6|86873.6|86923.6|86873.6|86925.2|86875.2|86923.6|86873.6|7
1629849340000|2021-08-24 23:55:40|86924.1|86874.1|86925.1|86875.1|86925.6|86875.6|86923.6|86873.6|8
1629849350000|2021-08-24 23:55:50|86925.3|86875.3|86927.3|86877.3|86927.5|86877.5|86924.7|86874.7|17
1629849360000|2021-08-24 23:56:00|86926.2|86876.2|86925.5|86875.5|86926.6|86876.6|86925.3|86875.3|13
1629849370000|2021-08-24 23:56:10|86926.2|86876.2|86925.4|86875.4|86926.4|86876.4|86923.7|86873.7|7
1629849380000|2021-08-24 23:56:20|86924.2|86874.2|86924.7|86874.7|86925.8|86875.8|86924.2|86874.2|14
1629849390000|2021-08-24 23:56:30|86925.5|86875.5|86924.2|86874.2|86925.9|86875.9|86924.1|86874.1|11
1629849400000|2021-08-24 23:56:40|86924|86874|86924.8|86874.8|86924.8|86874.8|86923.6|86873.6|10
1629849410000|2021-08-24 23:56:50|86924.7|86874.7|86926.4|86876.4|86926.7|86876.7|86924.5|86874.5|12
1629849420000|2021-08-24 23:57:00|86926.6|86876.6|86925.6|86875.6|86926.6|86876.6|86924.2|86874.2|10
1629849430000|2021-08-24 23:57:10|86924|86874|86923.7|86873.7|86924.8|86874.8|86923|86873|7
1629849440000|2021-08-24 23:57:20|86924.6|86874.6|86920.9|86870.9|86925.7|86875.7|86920.6|86870.6|20
1629849450000|2021-08-24 23:57:30|86921.1|86871.1|86918.4|86868.4|86921.4|86871.4|86917.3|86867.3|34
1629849460000|2021-08-24 23:57:40|86918.2|86868.2|86921|86871|86921.6|86871.6|86917.2|86867.2|27
1629849470000|2021-08-24 23:57:50|86921.2|86871.2|86921|86871|86921.3|86871.3|86920.6|86870.6|33
1629849480000|2021-08-24 23:58:00|86920.8|86870.8|86918.6|86868.6|86920.9|86870.9|86917.5|86867.5|32
1629849490000|2021-08-24 23:58:10|86917.2|86867.2|86917.9|86867.9|86918.3|86868.3|86917.2|86867.2|12
1629849500000|2021-08-24 23:58:20|86917.7|86867.7|86917.7|86867.7|86918.8|86868.8|86915.8|86865.8|23
1629849510000|2021-08-24 23:58:30|86917.4|86867.4|86913.2|86863.2|86917.9|86867.9|86912.7|86862.7|28
1629849520000|2021-08-24 23:58:40|86912.8|86862.8|86913.3|86863.3|86913.6|86863.6|86912.8|86862.8|20
1629849530000|2021-08-24 23:58:50|86913|86863|86920.9|86870.9|86922.4|86872.4|86913|86863|33
1629849540000|2021-08-24 23:59:00|86921.1|86871.1|86920|86870|86921.5|86871.5|86920|86870|36
1629849550000|2021-08-24 23:59:10|86920.3|86870.3|86920|86870|86920.6|86870.6|86919.5|86869.5|25
1629849560000|2021-08-24 23:59:20|86920.1|86870.1|86919.6|86869.6|86920.1|86870.1|86919.2|86869.2|10
1629849570000|2021-08-24 23:59:30|86919.7|86869.7|86925.6|86875.6|86926.2|86876.2|86919.5|86869.5|28
1629849580000|2021-08-24 23:59:40|86925.8|86875.8|86924.5|86874.5|86926|86876|86922.9|86872.9|24
1629849590000|2021-08-24 23:59:50|86924.2|86874.2|86925.8|86875.8|86926|86876|86924.1|86874.1|15
1629849600000|2021-08-25 00:00:00|86925.7|86875.7|86920.6|86870.6|86925.7|86875.7|86919.7|86869.7|38
1629849610000|2021-08-25 00:00:10|86920.2|86870.2|86919.2|86869.2|86920.3|86870.3|86916.9|86866.9|30
1629849620000|2021-08-25 00:00:20|86918.9|86868.9|86916.7|86866.7|86918.9|86868.9|86913.9|86863.9|36
1629849630000|2021-08-25 00:00:30|86913.5|86863.5|86911.4|86861.4|86913.5|86863.5|86909.1|86859.1|39
1629849640000|2021-08-25 00:00:40|86911.5|86861.5|86912.4|86862.4|86912.8|86862.8|86911.2|86861.2|17
1629849650000|2021-08-25 00:00:50|86912.2|86862.2|86911.5|86861.5|86913|86863|86911.4|86861.4|17
1629849660000|2021-08-25 00:01:00|86911.8|86861.8|86911|86861|86912.7|86862.7|86910.8|86860.8|30
1629849670000|2021-08-25 00:01:10|86911.1|86861.1|86910.3|86860.3|86912.1|86862.1|86908.5|86858.5|24
1629849680000|2021-08-25 00:01:20|86909.6|86859.6|86908.4|86858.4|86909.9|86859.9|86908.3|86858.3|19
1629849690000|2021-08-25 00:01:30|86908.3|86858.3|86906.1|86856.1|86908.3|86858.3|86906.1|86856.1|19
1629849700000|2021-08-25 00:01:40|86905.3|86855.3|86899.4|86849.4|86905.3|86855.3|86898.8|86848.8|40
1629849710000|2021-08-25 00:01:50|86899.6|86849.6|86902|86852|86903.2|86853.2|86899.4|86849.4|15
1629849720000|2021-08-25 00:02:00|86902.5|86852.5|86903.6|86853.6|86905.5|86855.5|86902.1|86852.1|26
1629849730000|2021-08-25 00:02:10|86903.3|86853.3|86903.1|86853.1|86904|86854|86902.8|86852.8|25
1629849740000|2021-08-25 00:02:20|86903.2|86853.2|86903.2|86853.2|86903.4|86853.4|86902.3|86852.3|23
1629849750000|2021-08-25 00:02:30|86903.3|86853.3|86903.1|86853.1|86903.8|86853.8|86903|86853|20
1629849760000|2021-08-25 00:02:40|86903|86853|86904.2|86854.2|86904.8|86854.8|86902.9|86852.9|21
1629849770000|2021-08-25 00:02:50|86904.4|86854.4|86904.9|86854.9|86904.9|86854.9|86904.1|86854.1|13
1629849780000|2021-08-25 00:03:00|86905|86855|86906.8|86856.8|86906.8|86856.8|86904.3|86854.3|14
1629849790000|2021-08-25 00:03:10|86907|86857|86911.5|86861.5|86912.2|86862.2|86907|86857|21
1629849800000|2021-08-25 00:03:20|86911.1|86861.1|86911.2|86861.2|86911.6|86861.6|86911.1|86861.1|16
1629849810000|2021-08-25 00:03:30|86910.8|86860.8|86909.8|86859.8|86910.8|86860.8|86909.7|86859.7|10
1629849820000|2021-08-25 00:03:40|86909.5|86859.5|86910.1|86860.1|86910.4|86860.4|86909.5|86859.5|8
1629849830000|2021-08-25 00:03:50|86909.9|86859.9|86908.7|86858.7|86911|86861|86908.7|86858.7|29
1629849840000|2021-08-25 00:04:00|86908.9|86858.9|86906.2|86856.2|86908.9|86858.9|86906|86856|26
1629849850000|2021-08-25 00:04:10|86906.4|86856.4|86905.8|86855.8|86909.6|86859.6|86905.8|86855.8|24
1629849860000|2021-08-25 00:04:20|86905.6|86855.6|86905.7|86855.7|86906.1|86856.1|86905.4|86855.4|10
1629849870000|2021-08-25 00:04:30|86905.6|86855.6|86903.4|86853.4|86905.6|86855.6|86902.5|86852.5|30
1629849880000|2021-08-25 00:04:40|86903|86853|86901.5|86851.5|86903.2|86853.2|86901.5|86851.5|19
1629849890000|2021-08-25 00:04:50|86901.4|86851.4|86898.1|86848.1|86901.4|86851.4|86897.8|86847.8|49
1629849900000|2021-08-25 00:05:00|86897.8|86847.8|86896.5|86846.5|86898.5|86848.5|86895.5|86845.5|24
1629849910000|2021-08-25 00:05:10|86896.7|86846.7|86897.4|86847.4|86898.3|86848.3|86896.7|86846.7|26
1629849920000|2021-08-25 00:05:20|86897.5|86847.5|86894.2|86844.2|86897.5|86847.5|86891.6|86841.6|27
1629849930000|2021-08-25 00:05:30|86894|86844|86892.8|86842.8|86895.4|86845.4|86892.1|86842.1|38
1629849940000|2021-08-25 00:05:40|86892.4|86842.4|86892.4|86842.4|86893.9|86843.9|86892.2|86842.2|24
1629849950000|2021-08-25 00:05:50|86892.1|86842.1|86891.3|86841.3|86892.5|86842.5|86890.3|86840.3|30
1629849960000|2021-08-25 00:06:00|86890.5|86840.5|86889.9|86839.9|86893.1|86843.1|86889.3|86839.3|40
1629849970000|2021-08-25 00:06:10|86889.5|86839.5|86889.9|86839.9|86890.9|86840.9|86889.5|86839.5|17
1629849980000|2021-08-25 00:06:20|86892.4|86842.4|86897.4|86847.4|86898.5|86848.5|86892.4|86842.4|34
1629849990000|2021-08-25 00:06:30|86897.6|86847.6|86898.6|86848.6|86898.7|86848.7|86897.6|86847.6|20
1629850000000|2021-08-25 00:06:40|86898.7|86848.7|86900.1|86850.1|86901|86851|86897.7|86847.7|26
1629850010000|2021-08-25 00:06:50|86900|86850|86900|86850|86901.2|86851.2|86898.5|86848.5|23
1629850020000|2021-08-25 00:07:00|86899.8|86849.8|86900.3|86850.3|86900.8|86850.8|86899.6|86849.6|19
1629850030000|2021-08-25 00:07:10|86900.2|86850.2|86901.3|86851.3|86902.4|86852.4|86900.2|86850.2|26
1629850040000|2021-08-25 00:07:20|86901.5|86851.5|86902.2|86852.2|86902.2|86852.2|86900.5|86850.5|29
1629850050000|2021-08-25 00:07:30|86901.9|86851.9|86903.2|86853.2|86904|86854|86900.5|86850.5|33
1629850060000|2021-08-25 00:07:40|86903.3|86853.3|86903.2|86853.2|86904.7|86854.7|86903|86853|12
1629850070000|2021-08-25 00:07:50|86903.3|86853.3|86905.4|86855.4|86905.6|86855.6|86897.6|86847.6|37
1629850080000|2021-08-25 00:08:00|86904.9|86854.9|86912|86862|86912.2|86862.2|86904.9|86854.9|24
1629850090000|2021-08-25 00:08:10|86911.7|86861.7|86913.1|86863.1|86913.1|86863.1|86911.1|86861.1|27
1629850100000|2021-08-25 00:08:20|86913.2|86863.2|86912.1|86862.1|86913.6|86863.6|86911.9|86861.9|28
1629850110000|2021-08-25 00:08:30|86911.9|86861.9|86911.6|86861.6|86912.3|86862.3|86911.6|86861.6|21
1629850120000|2021-08-25 00:08:40|86911.7|86861.7|86912.5|86862.5|86912.7|86862.7|86911.7|86861.7|18
1629850130000|2021-08-25 00:08:50|86912.4|86862.4|86912.6|86862.6|86912.9|86862.9|86912.3|86862.3|17
1629850140000|2021-08-25 00:09:00|86912.5|86862.5|86911.6|86861.6|86912.7|86862.7|86911.5|86861.5|21
1629850150000|2021-08-25 00:09:10|86911|86861|86912.4|86862.4|86912.6|86862.6|86910.7|86860.7|21
1629850160000|2021-08-25 00:09:20|86912.3|86862.3|86912.8|86862.8|86913.1|86863.1|86912.1|86862.1|22
1629850170000|2021-08-25 00:09:30|86912.5|86862.5|86912.5|86862.5|86912.8|86862.8|86911.8|86861.8|16
1629850180000|2021-08-25 00:09:40|86912.6|86862.6|86911.9|86861.9|86912.8|86862.8|86911.8|86861.8|29
1629850190000|2021-08-25 00:09:50|86911.8|86861.8|86912.8|86862.8|86913.1|86863.1|86911.6|86861.6|20
1629850200000|2021-08-25 00:10:00|86912.5|86862.5|86911.2|86861.2|86912.9|86862.9|86908.9|86858.9|33
1629850210000|2021-08-25 00:10:10|86912|86862|86912.2|86862.2|86912.3|86862.3|86909.7|86859.7|31
1629850220000|2021-08-25 00:10:20|86912.1|86862.1|86912.5|86862.5|86912.7|86862.7|86911.7|86861.7|21
1629850230000|2021-08-25 00:10:30|86912.4|86862.4|86913.8|86863.8|86913.8|86863.8|86912.4|86862.4|17
1629850240000|2021-08-25 00:10:40|86913.9|86863.9|86912.5|86862.5|86913.9|86863.9|86912.1|86862.1|16
1629850250000|2021-08-25 00:10:50|86912.6|86862.6|86912.2|86862.2|86912.6|86862.6|86912.1|86862.1|18
1629850260000|2021-08-25 00:11:00|86912.1|86862.1|86911.8|86861.8|86912.1|86862.1|86911.6|86861.6|8
1629850270000|2021-08-25 00:11:10|86911.6|86861.6|86913.2|86863.2|86913.4|86863.4|86911.4|86861.4|20
1629850280000|2021-08-25 00:11:20|86912.8|86862.8|86912.3|86862.3|86913.1|86863.1|86912.1|86862.1|21
1629850290000|2021-08-25 00:11:30|86912.4|86862.4|86912.4|86862.4|86912.6|86862.6|86912.1|86862.1|11
1629850300000|2021-08-25 00:11:40|86912.3|86862.3|86916.7|86866.7|86917.1|86867.1|86912.3|86862.3|34
1629850310000|2021-08-25 00:11:50|86916.5|86866.5|86915.6|86865.6|86916.8|86866.8|86915.5|86865.5|20
1629850320000|2021-08-25 00:12:00|86915.8|86865.8|86920|86870|86920.4|86870.4|86915.8|86865.8|29
1629850330000|2021-08-25 00:12:10|86919.9|86869.9|86919.3|86869.3|86920.1|86870.1|86919.1|86869.1|18
1629850340000|2021-08-25 00:12:20|86919.2|86869.2|86918.9|86868.9|86919.9|86869.9|86918.9|86868.9|17
1629850350000|2021-08-25 00:12:30|86919.1|86869.1|86916.2|86866.2|86919.1|86869.1|86915.3|86865.3|38
1629850360000|2021-08-25 00:12:40|86916.4|86866.4|86917.1|86867.1|86917.4|86867.4|86915.3|86865.3|23
1629850370000|2021-08-25 00:12:50|86916.5|86866.5|86916.9|86866.9|86916.9|86866.9|86916.3|86866.3|12
1629850380000|2021-08-25 00:13:00|86916.7|86866.7|86915.9|86865.9|86916.7|86866.7|86915.8|86865.8|16
1629850390000|2021-08-25 00:13:10|86915.8|86865.8|86917.9|86867.9|86918|86868|86915.8|86865.8|14
1629850400000|2021-08-25 00:13:20|86918|86868|86915.4|86865.4|86918|86868|86915.4|86865.4|23
1629850410000|2021-08-25 00:13:30|86915|86865|86915|86865|86916|86866|86914.5|86864.5|15
1629850420000|2021-08-25 00:13:40|86915.6|86865.6|86917.1|86867.1|86917.6|86867.6|86915.3|86865.3|17
1629850430000|2021-08-25 00:13:50|86916.8|86866.8|86916.2|86866.2|86917.2|86867.2|86916.1|86866.1|29
1629850440000|2021-08-25 00:14:00|86916.1|86866.1|86920.5|86870.5|86920.7|86870.7|86916.1|86866.1|32
1629850450000|2021-08-25 00:14:10|86919.8|86869.8|86919.5|86869.5|86920.3|86870.3|86918.6|86868.6|23
1629850460000|2021-08-25 00:14:20|86919.4|86869.4|86917.9|86867.9|86919.9|86869.9|86917.8|86867.8|29
1629850470000|2021-08-25 00:14:30|86918|86868|86912.9|86862.9|86918|86868|86912.5|86862.5|31
1629850480000|2021-08-25 00:14:40|86912.8|86862.8|86912.4|86862.4|86913.4|86863.4|86911.8|86861.8|20
1629850490000|2021-08-25 00:14:50|86912.5|86862.5|86911.8|86861.8|86912.5|86862.5|86911.7|86861.7|15
1629850500000|2021-08-25 00:15:00|86911.9|86861.9|86909.7|86859.7|86911.9|86861.9|86908.5|86858.5|23
1629850510000|2021-08-25 00:15:10|86910.1|86860.1|86911|86861|86912.1|86862.1|86909.9|86859.9|27
1629850520000|2021-08-25 00:15:20|86910.8|86860.8|86910.9|86860.9|86911|86861|86910.4|86860.4|16
1629850530000|2021-08-25 00:15:30|86912.1|86862.1|86912|86862|86912.2|86862.2|86911.8|86861.8|14
1629850540000|2021-08-25 00:15:40|86912.5|86862.5|86912.1|86862.1|86912.5|86862.5|86911.4|86861.4|11
1629850550000|2021-08-25 00:15:50|86912.3|86862.3|86914.9|86864.9|86916.7|86866.7|86911.5|86861.5|27
1629850560000|2021-08-25 00:16:00|86915.3|86865.3|86911.1|86861.1|86915.3|86865.3|86911|86861|24
1629850570000|2021-08-25 00:16:10|86911.2|86861.2|86909.4|86859.4|86911.4|86861.4|86909.3|86859.3|23
1629850580000|2021-08-25 00:16:20|86909.3|86859.3|86908.9|86858.9|86909.3|86859.3|86908.4|86858.4|15
1629850590000|2021-08-25 00:16:30|86909.1|86859.1|86909.3|86859.3|86909.3|86859.3|86908.4|86858.4|14
1629850600000|2021-08-25 00:16:40|86909.1|86859.1|86909.6|86859.6|86909.6|86859.6|86909.1|86859.1|17
1629850610000|2021-08-25 00:16:50|86910.2|86860.2|86910.3|86860.3|86910.6|86860.6|86909.2|86859.2|26
1629850620000|2021-08-25 00:17:00|86910.6|86860.6|86909.6|86859.6|86910.9|86860.9|86909.1|86859.1|20
1629850630000|2021-08-25 00:17:10|86909.5|86859.5|86911.5|86861.5|86911.6|86861.6|86909.4|86859.4|25
1629850640000|2021-08-25 00:17:20|86911.4|86861.4|86909|86859|86911.6|86861.6|86908.9|86858.9|21
1629850650000|2021-08-25 00:17:30|86910|86860|86910|86860|86910.7|86860.7|86909.6|86859.6|22
1629850660000|2021-08-25 00:17:40|86909.9|86859.9|86909.6|86859.6|86910.4|86860.4|86908.9|86858.9|29
1629850670000|2021-08-25 00:17:50|86908.9|86858.9|86905.8|86855.8|86910.6|86860.6|86903.4|86853.4|25
1629850680000|2021-08-25 00:18:00|86903.6|86853.6|86909.3|86859.3|86911.5|86861.5|86903.6|86853.6|12
1629850690000|2021-08-25 00:18:10|86911.4|86861.4|86911.7|86861.7|86912.7|86862.7|86909.8|86859.8|30
1629850700000|2021-08-25 00:18:20|86911.2|86861.2|86911.1|86861.1|86912.1|86862.1|86910.9|86860.9|22
1629850710000|2021-08-25 00:18:30|86911|86861|86909.6|86859.6|86911.8|86861.8|86909.6|86859.6|24
1629850720000|2021-08-25 00:18:40|86910.1|86860.1|86909.6|86859.6|86910.1|86860.1|86907.4|86857.4|16
1629850730000|2021-08-25 00:18:50|86910.1|86860.1|86910.5|86860.5|86910.8|86860.8|86909.4|86859.4|18
1629850740000|2021-08-25 00:19:00|86910.6|86860.6|86907.4|86857.4|86910.7|86860.7|86907.4|86857.4|29
1629850750000|2021-08-25 00:19:10|86907.7|86857.7|86907.8|86857.8|86908.1|86858.1|86906.3|86856.3|6
1629850760000|2021-08-25 00:19:20|86908.1|86858.1|86907.9|86857.9|86909.3|86859.3|86907.5|86857.5|11
1629850770000|2021-08-25 00:19:30|86908.1|86858.1|86907.2|86857.2|86909.3|86859.3|86907.2|86857.2|8
1629850780000|2021-08-25 00:19:40|86906.9|86856.9|86906.6|86856.6|86907.8|86857.8|86906.1|86856.1|8
1629850790000|2021-08-25 00:19:50|86906.5|86856.5|86906.5|86856.5|86908.2|86858.2|86906.5|86856.5|6
1629850800000|2021-08-25 00:20:00|86906.4|86856.4|86907.7|86857.7|86907.9|86857.9|86906.4|86856.4|14
1629850810000|2021-08-25 00:20:10|86907.8|86857.8|86907.9|86857.9|86909|86859|86906.7|86856.7|21
1629850820000|2021-08-25 00:20:20|86907.6|86857.6|86907.9|86857.9|86909.4|86859.4|86907.6|86857.6|5
1629850830000|2021-08-25 00:20:30|86907.5|86857.5|86909.5|86859.5|86909.6|86859.6|86906.1|86856.1|21
1629850840000|2021-08-25 00:20:40|86909.2|86859.2|86912.6|86862.6|86912.8|86862.8|86909.2|86859.2|22
1629850850000|2021-08-25 00:20:50|86912.7|86862.7|86913.2|86863.2|86913.5|86863.5|86911.5|86861.5|14
1629850860000|2021-08-25 00:21:00|86913|86863|86910|86860|86913.1|86863.1|86910|86860|27
1629850870000|2021-08-25 00:21:10|86909.8|86859.8|86910.7|86860.7|86911|86861|86909.8|86859.8|23
1629850880000|2021-08-25 00:21:20|86910|86860|86913.2|86863.2|86914.3|86864.3|86910|86860|33
1629850890000|2021-08-25 00:21:30|86912.8|86862.8|86913|86863|86913.6|86863.6|86912.7|86862.7|10
1629850900000|2021-08-25 00:21:40|86912.7|86862.7|86914.5|86864.5|86914.5|86864.5|86912.7|86862.7|14
1629850910000|2021-08-25 00:21:50|86914.6|86864.6|86914.7|86864.7|86915.2|86865.2|86914.2|86864.2|26
1629850920000|2021-08-25 00:22:00|86914.6|86864.6|86913.9|86863.9|86915.5|86865.5|86913.6|86863.6|42
1629850930000|2021-08-25 00:22:10|86913.7|86863.7|86912.7|86862.7|86914.8|86864.8|86911.7|86861.7|16
1629850940000|2021-08-25 00:22:20|86914.1|86864.1|86914.2|86864.2|86914.5|86864.5|86910.5|86860.5|14
1629850950000|2021-08-25 00:22:30|86914.5|86864.5|86914.7|86864.7|86915.5|86865.5|86914|86864|23
1629850960000|2021-08-25 00:22:40|86914.1|86864.1|86913.8|86863.8|86914.9|86864.9|86913.7|86863.7|35
1629850970000|2021-08-25 00:22:50|86913.6|86863.6|86915.1|86865.1|86916|86866|86913.6|86863.6|32
1629850980000|2021-08-25 00:23:00|86915|86865|86916.4|86866.4|86916.8|86866.8|86914.3|86864.3|27
1629850990000|2021-08-25 00:23:10|86916.5|86866.5|86916.9|86866.9|86917.2|86867.2|86916.4|86866.4|16
1629851000000|2021-08-25 00:23:20|86916.2|86866.2|86917|86867|86918|86868|86916.1|86866.1|13
1629851010000|2021-08-25 00:23:30|86917.2|86867.2|86916.3|86866.3|86917.4|86867.4|86916.3|86866.3|15
1629851020000|2021-08-25 00:23:40|86916.2|86866.2|86917|86867|86917.8|86867.8|86916.2|86866.2|12
1629851030000|2021-08-25 00:23:50|86917.9|86867.9|86917.9|86867.9|86917.9|86867.9|86917|86867|9
1629851040000|2021-08-25 00:24:00|86917.6|86867.6|86915.6|86865.6|86917.8|86867.8|86915.2|86865.2|25
1629851050000|2021-08-25 00:24:10|86915.9|86865.9|86914|86864|86916.3|86866.3|86913.9|86863.9|41
1629851060000|2021-08-25 00:24:20|86914.1|86864.1|86914.1|86864.1|86914.9|86864.9|86913.5|86863.5|24
1629851070000|2021-08-25 00:24:30|86914|86864|86913.8|86863.8|86914.2|86864.2|86913.5|86863.5|12
1629851080000|2021-08-25 00:24:40|86913.9|86863.9|86917.6|86867.6|86917.6|86867.6|86913.7|86863.7|37
1629851090000|2021-08-25 00:24:50|86917|86867|86925.4|86875.4|86925.4|86875.4|86916.9|86866.9|19
1629851100000|2021-08-25 00:25:00|86925.2|86875.2|86925.2|86875.2|86925.8|86875.8|86923.7|86873.7|44
1629851110000|2021-08-25 00:25:10|86924.5|86874.5|86929.2|86879.2|86929.5|86879.5|86924.5|86874.5|29
1629851120000|2021-08-25 00:25:20|86929.1|86879.1|86929.6|86879.6|86930.1|86880.1|86928.8|86878.8|32
1629851130000|2021-08-25 00:25:30|86929.4|86879.4|86929.6|86879.6|86929.7|86879.7|86928.7|86878.7|23
1629851140000|2021-08-25 00:25:40|86929|86879|86926.8|86876.8|86929.2|86879.2|86926.3|86876.3|30
1629851150000|2021-08-25 00:25:50|86927.1|86877.1|86928.3|86878.3|86929.9|86879.9|86926.9|86876.9|33
1629851160000|2021-08-25 00:26:00|86928.5|86878.5|86923.3|86873.3|86929|86879|86923.3|86873.3|40
1629851170000|2021-08-25 00:26:10|86923.1|86873.1|86924.5|86874.5|86924.7|86874.7|86922.5|86872.5|19
1629851180000|2021-08-25 00:26:20|86924.1|86874.1|86924.6|86874.6|86925.1|86875.1|86924|86874|28
1629851190000|2021-08-25 00:26:30|86924.5|86874.5|86923.9|86873.9|86924.7|86874.7|86923.9|86873.9|20
1629851200000|2021-08-25 00:26:40|86924.1|86874.1|86924.3|86874.3|86925.1|86875.1|86922.9|86872.9|31
1629851210000|2021-08-25 00:26:50|86924.8|86874.8|86924.8|86874.8|86926.3|86876.3|86924.3|86874.3|49
1629851220000|2021-08-25 00:27:00|86925|86875|86924.9|86874.9|86925|86875|86922|86872|44
1629851230000|2021-08-25 00:27:10|86924.8|86874.8|86924.2|86874.2|86925.5|86875.5|86924|86874|32
1629851240000|2021-08-25 00:27:20|86924.4|86874.4|86924.3|86874.3|86924.7|86874.7|86924.1|86874.1|12
1629851250000|2021-08-25 00:27:30|86924.5|86874.5|86924.8|86874.8|86924.8|86874.8|86924.3|86874.3|23
1629851260000|2021-08-25 00:27:40|86924.6|86874.6|86924.8|86874.8|86925.3|86875.3|86923.8|86873.8|20
1629851270000|2021-08-25 00:27:50|86924.7|86874.7|86924.4|86874.4|86924.9|86874.9|86923.9|86873.9|24
1629851280000|2021-08-25 00:28:00|86924.7|86874.7|86923.4|86873.4|86925.3|86875.3|86921.5|86871.5|39
1629851290000|2021-08-25 00:28:10|86923.5|86873.5|86919.3|86869.3|86924.2|86874.2|86919.3|86869.3|51
1629851300000|2021-08-25 00:28:20|86919.4|86869.4|86921.2|86871.2|86921.5|86871.5|86917.3|86867.3|48
1629851310000|2021-08-25 00:28:30|86920.9|86870.9|86921.6|86871.6|86921.9|86871.9|86920.8|86870.8|44
1629851320000|2021-08-25 00:28:40|86921.8|86871.8|86924.2|86874.2|86924.2|86874.2|86920.8|86870.8|50
1629851330000|2021-08-25 00:28:50|86924.3|86874.3|86925.8|86875.8|86926.5|86876.5|86923.7|86873.7|39
1629851340000|2021-08-25 00:29:00|86926.1|86876.1|86925.5|86875.5|86926.2|86876.2|86924.9|86874.9|33
1629851350000|2021-08-25 00:29:10|86925.3|86875.3|86924.8|86874.8|86925.5|86875.5|86924.8|86874.8|13
1629851360000|2021-08-25 00:29:20|86924.4|86874.4|86925.1|86875.1|86925.1|86875.1|86923.4|86873.4|6
1629851370000|2021-08-25 00:29:30|86925.3|86875.3|86925|86875|86925.5|86875.5|86923.8|86873.8|22
1629851380000|2021-08-25 00:29:40|86924.6|86874.6|86925.4|86875.4|86925.6|86875.6|86924.6|86874.6|14
1629851390000|2021-08-25 00:29:50|86925.9|86875.9|86925.1|86875.1|86925.9|86875.9|86924.4|86874.4|14
1629851400000|2021-08-25 00:30:00|86924.9|86874.9|86924.8|86874.8|86925.7|86875.7|86924.5|86874.5|23
1629851410000|2021-08-25 00:30:10|86924.6|86874.6|86933.6|86883.6|86934.1|86884.1|86924|86874|26
1629851420000|2021-08-25 00:30:20|86933.5|86883.5|86933.7|86883.7|86933.9|86883.9|86931.3|86881.3|38
1629851430000|2021-08-25 00:30:30|86933|86883|86937.9|86887.9|86937.9|86887.9|86932.8|86882.8|19
1629851440000|2021-08-25 00:30:40|86938.2|86888.2|86938|86888|86938.6|86888.6|86936.5|86886.5|33
1629851450000|2021-08-25 00:30:50|86939|86889|86945.5|86895.5|86946.7|86896.7|86939|86889|50
1629851460000|2021-08-25 00:31:00|86945.4|86895.4|86944.8|86894.8|86945.5|86895.5|86943.4|86893.4|61
1629851470000|2021-08-25 00:31:10|86945|86895|86946.2|86896.2|86946.2|86896.2|86943.5|86893.5|56
1629851480000|2021-08-25 00:31:20|86946.1|86896.1|86945.5|86895.5|86946.3|86896.3|86945.2|86895.2|13
1629851490000|2021-08-25 00:31:30|86945.4|86895.4|86946.5|86896.5|86947.7|86897.7|86943.4|86893.4|38
1629851500000|2021-08-25 00:31:40|86947.1|86897.1|86944.2|86894.2|86947.9|86897.9|86941.7|86891.7|32
1629851510000|2021-08-25 00:31:50|86944.4|86894.4|86942.9|86892.9|86944.6|86894.6|86942.6|86892.6|31
1629851520000|2021-08-25 00:32:00|86943.1|86893.1|86943.9|86893.9|86945.2|86895.2|86942.7|86892.7|29
1629851530000|2021-08-25 00:32:10|86943.5|86893.5|86946.1|86896.1|86946.4|86896.4|86942.4|86892.4|25
1629851540000|2021-08-25 00:32:20|86945.9|86895.9|86948.3|86898.3|86948.3|86898.3|86945.4|86895.4|21
1629851550000|2021-08-25 00:32:30|86948.4|86898.4|86948.3|86898.3|86948.9|86898.9|86946.1|86896.1|29
1629851560000|2021-08-25 00:32:40|86948.9|86898.9|86955.8|86905.8|86955.8|86905.8|86945.7|86895.7|34
1629851570000|2021-08-25 00:32:50|86955.7|86905.7|86954.1|86904.1|86955.7|86905.7|86951.3|86901.3|22
1629851580000|2021-08-25 00:33:00|86954.3|86904.3|86953|86903|86956.6|86906.6|86952.2|86902.2|21
1629851590000|2021-08-25 00:33:10|86952.7|86902.7|86953|86903|86955.9|86905.9|86952.7|86902.7|28
1629851600000|2021-08-25 00:33:20|86954.7|86904.7|86954.8|86904.8|86956.3|86906.3|86954.6|86904.6|14
1629851610000|2021-08-25 00:33:30|86955|86905|86955|86905|86956.1|86906.1|86954.3|86904.3|12
1629851620000|2021-08-25 00:33:40|86954.9|86904.9|86970.4|86920.4|86971.2|86921.2|86951.4|86901.4|25
1629851630000|2021-08-25 00:33:50|86971.7|86921.7|86975|86925|86975|86925|86970.4|86920.4|24
1629851640000|2021-08-25 00:34:00|86976.8|86926.8|86971.7|86921.7|86976.8|86926.8|86969.9|86919.9|45
1629851650000|2021-08-25 00:34:10|86971.6|86921.6|86972|86922|86972.7|86922.7|86970.9|86920.9|27
1629851660000|2021-08-25 00:34:20|86972.2|86922.2|86967.4|86917.4|86972.6|86922.6|86966.8|86916.8|23
1629851670000|2021-08-25 00:34:30|86967.3|86917.3|86965.8|86915.8|86970.2|86920.2|86965.3|86915.3|39
1629851680000|2021-08-25 00:34:40|86965.7|86915.7|86965.6|86915.6|86967.3|86917.3|86965.5|86915.5|29
1629851690000|2021-08-25 00:34:50|86965.9|86915.9|86964.4|86914.4|86967.9|86917.9|86963.4|86913.4|36
1629851700000|2021-08-25 00:35:00|86964.6|86914.6|86958.2|86908.2|86965.7|86915.7|86957.9|86907.9|42
1629851710000|2021-08-25 00:35:10|86957.3|86907.3|86956.6|86906.6|86960.2|86910.2|86956.6|86906.6|34
1629851720000|2021-08-25 00:35:20|86957|86907|86956.5|86906.5|86957|86907|86955|86905|26
1629851730000|2021-08-25 00:35:30|86956.4|86906.4|86957.4|86907.4|86957.8|86907.8|86954.4|86904.4|22
1629851740000|2021-08-25 00:35:40|86956.8|86906.8|86957.3|86907.3|86958.8|86908.8|86955.2|86905.2|14
1629851750000|2021-08-25 00:35:50|86957.6|86907.6|86953.4|86903.4|86957.6|86907.6|86953.1|86903.1|25
1629851760000|2021-08-25 00:36:00|86954.8|86904.8|86957.7|86907.7|86957.7|86907.7|86949.9|86899.9|38
1629851770000|2021-08-25 00:36:10|86954.5|86904.5|86957.1|86907.1|86959.5|86909.5|86954.5|86904.5|32
1629851780000|2021-08-25 00:36:20|86957.2|86907.2|86958.6|86908.6|86959.4|86909.4|86957.2|86907.2|25
1629851790000|2021-08-25 00:36:30|86958.4|86908.4|86958.3|86908.3|86958.8|86908.8|86955.7|86905.7|25
1629851800000|2021-08-25 00:36:40|86958.1|86908.1|86956.3|86906.3|86958.5|86908.5|86955.7|86905.7|28
1629851810000|2021-08-25 00:36:50|86956.6|86906.6|86957.1|86907.1|86957.7|86907.7|86956.2|86906.2|23
1629851820000|2021-08-25 00:37:00|86956.8|86906.8|86956.6|86906.6|86957.7|86907.7|86954.3|86904.3|26
1629851830000|2021-08-25 00:37:10|86956.7|86906.7|86959.6|86909.6|86960.4|86910.4|86954.9|86904.9|30
1629851840000|2021-08-25 00:37:20|86961|86911|86961.6|86911.6|86961.6|86911.6|86959.6|86909.6|8
1629851850000|2021-08-25 00:37:30|86960.1|86910.1|86959.3|86909.3|86960.1|86910.1|86957.6|86907.6|13
1629851860000|2021-08-25 00:37:40|86959.9|86909.9|86966.7|86916.7|86966.7|86916.7|86958.6|86908.6|36
1629851870000|2021-08-25 00:37:50|86965.9|86915.9|86968.4|86918.4|86969.1|86919.1|86965.9|86915.9|27
1629851880000|2021-08-25 00:38:00|86967.8|86917.8|86968.3|86918.3|86968.7|86918.7|86967.2|86917.2|22
1629851890000|2021-08-25 00:38:10|86968.1|86918.1|86967.9|86917.9|86969.5|86919.5|86967.3|86917.3|24
1629851900000|2021-08-25 00:38:20|86968.2|86918.2|86966.2|86916.2|86969.1|86919.1|86962.9|86912.9|18
1629851910000|2021-08-25 00:38:30|86965.9|86915.9|86964.6|86914.6|86966.3|86916.3|86963.9|86913.9|17
1629851920000|2021-08-25 00:38:40|86965|86915|86965.6|86915.6|86966.5|86916.5|86963.8|86913.8|27
1629851930000|2021-08-25 00:38:50|86965.5|86915.5|86968.6|86918.6|86968.8|86918.8|86965.5|86915.5|39
1629851940000|2021-08-25 00:39:00|86968.5|86918.5|86972.3|86922.3|86975.3|86925.3|86968.3|86918.3|27
1629851950000|2021-08-25 00:39:10|86970.7|86920.7|86972.4|86922.4|86973.1|86923.1|86970.7|86920.7|19
1629851960000|2021-08-25 00:39:20|86972.7|86922.7|86975.3|86925.3|86975.3|86925.3|86972.6|86922.6|25
1629851970000|2021-08-25 00:39:30|86975.4|86925.4|86976.2|86926.2|86976.7|86926.7|86975|86925|32
1629851980000|2021-08-25 00:39:40|86976.3|86926.3|86974.9|86924.9|86977.2|86927.2|86974.4|86924.4|27
1629851990000|2021-08-25 00:39:50|86974.8|86924.8|86975.5|86925.5|86975.9|86925.9|86974.4|86924.4|27
1629852000000|2021-08-25 00:40:00|86976.2|86926.2|86976.1|86926.1|86976.6|86926.6|86975.7|86925.7|20
1629852010000|2021-08-25 00:40:10|86976|86926|86976|86926|86976.4|86926.4|86975.2|86925.2|10
1629852020000|2021-08-25 00:40:20|86976.3|86926.3|86976.3|86926.3|86976.5|86926.5|86975.6|86925.6|17
1629852030000|2021-08-25 00:40:30|86976.6|86926.6|86993.9|86943.9|86994.1|86944.1|86976.6|86926.6|36
1629852040000|2021-08-25 00:40:40|86993.4|86943.4|86992.1|86942.1|86994.9|86944.9|86991.7|86941.7|28
1629852050000|2021-08-25 00:40:50|86991.2|86941.2|86995.2|86945.2|86995.2|86945.2|86991.2|86941.2|27
1629852060000|2021-08-25 00:41:00|86993.9|86943.9|87000.5|86950.5|87000.5|86950.5|86992.3|86942.3|30
1629852070000|2021-08-25 00:41:10|87001.2|86951.2|87021.8|86971.8|87028.1|86978.1|87000|86950|63
1629852080000|2021-08-25 00:41:20|87021.4|86971.4|87020.7|86970.7|87021.9|86971.9|87020.6|86970.6|35
1629852090000|2021-08-25 00:41:30|87020.5|86970.5|87016.8|86966.8|87021.8|86971.8|87016.7|86966.7|29
1629852100000|2021-08-25 00:41:40|87016.7|86966.7|87020|86970|87020.2|86970.2|87016.7|86966.7|23
1629852110000|2021-08-25 00:41:50|87020.1|86970.1|87022.6|86972.6|87023.3|86973.3|87018.5|86968.5|41
1629852120000|2021-08-25 00:42:00|87023|86973|87025.5|86975.5|87026.4|86976.4|87023|86973|32
1629852130000|2021-08-25 00:42:10|87025.7|86975.7|87025.3|86975.3|87026.6|86976.6|87024.6|86974.6|25
1629852140000|2021-08-25 00:42:20|87025.6|86975.6|87026.5|86976.5|87026.7|86976.7|87025.6|86975.6|21
1629852150000|2021-08-25 00:42:30|87026.6|86976.6|87027.3|86977.3|87028|86978|87026.6|86976.6|23
1629852160000|2021-08-25 00:42:40|87027.2|86977.2|87023.8|86973.8|87028.1|86978.1|87023.8|86973.8|22
1629852170000|2021-08-25 00:42:50|87023.4|86973.4|87036.7|86986.7|87036.7|86986.7|87023.4|86973.4|34
1629852180000|2021-08-25 00:43:00|87036.6|86986.6|87034.7|86984.7|87037.7|86987.7|87034.3|86984.3|34
1629852190000|2021-08-25 00:43:10|87034.5|86984.5|87033.8|86983.8|87034.5|86984.5|87033.4|86983.4|20
1629852200000|2021-08-25 00:43:20|87034.1|86984.1|87036.5|86986.5|87036.5|86986.5|87033.6|86983.6|26
1629852210000|2021-08-25 00:43:30|87036.8|86986.8|87035.8|86985.8|87037.2|86987.2|87034.7|86984.7|30
1629852220000|2021-08-25 00:43:40|87035.5|86985.5|87033.8|86983.8|87036.8|86986.8|87033.2|86983.2|25
1629852230000|2021-08-25 00:43:50|87033.7|86983.7|87040|86990|87040|86990|87033.3|86983.3|30
1629852240000|2021-08-25 00:44:00|87040.1|86990.1|87043|86993|87047.4|86997.4|87039.6|86989.6|38
1629852250000|2021-08-25 00:44:10|87042|86992|87040.1|86990.1|87042.5|86992.5|87038.7|86988.7|35
1629852260000|2021-08-25 00:44:20|87040.2|86990.2|87037.5|86987.5|87040.4|86990.4|87037.5|86987.5|39
1629852270000|2021-08-25 00:44:30|87037.3|86987.3|87037.5|86987.5|87037.6|86987.6|87037.2|86987.2|22
1629852280000|2021-08-25 00:44:40|87037.4|86987.4|87037.2|86987.2|87038|86988|87037|86987|21
1629852290000|2021-08-25 00:44:50|87037.4|86987.4|87039.5|86989.5|87039.9|86989.9|87037|86987|18
1629852300000|2021-08-25 00:45:00|87039.6|86989.6|87038.6|86988.6|87040|86990|87038.4|86988.4|18
1629852310000|2021-08-25 00:45:10|87038.4|86988.4|87038.5|86988.5|87038.6|86988.6|87037.9|86987.9|10
1629852320000|2021-08-25 00:45:20|87038.2|86988.2|87037.9|86987.9|87038.6|86988.6|87037.9|86987.9|10
1629852330000|2021-08-25 00:45:30|87038.2|86988.2|87037.6|86987.6|87038.3|86988.3|87037.3|86987.3|18
1629852340000|2021-08-25 00:45:40|87037.7|86987.7|87037.5|86987.5|87038.9|86988.9|87037.4|86987.4|15
1629852350000|2021-08-25 00:45:50|87037.6|86987.6|87037.9|86987.9|87038.4|86988.4|87037|86987|23
1629852360000|2021-08-25 00:46:00|87037.6|86987.6|87037.3|86987.3|87038.4|86988.4|87037.2|86987.2|24
1629852370000|2021-08-25 00:46:10|87037.5|86987.5|87038.5|86988.5|87038.5|86988.5|87037.3|86987.3|16
1629852380000|2021-08-25 00:46:20|87038.2|86988.2|87036.7|86986.7|87038.2|86988.2|87036.7|86986.7|7
1629852390000|2021-08-25 00:46:30|87036.6|86986.6|87033.9|86983.9|87037.7|86987.7|87033.3|86983.3|24
1629852400000|2021-08-25 00:46:40|87033.1|86983.1|87035|86985|87035|86985|87032.8|86982.8|18
1629852410000|2021-08-25 00:46:50|87034.5|86984.5|87035.8|86985.8|87035.8|86985.8|87033.2|86983.2|21
1629852420000|2021-08-25 00:47:00|87036|86986|87036.3|86986.3|87036.3|86986.3|87035.1|86985.1|12
1629852430000|2021-08-25 00:47:10|87035.4|86985.4|87034.3|86984.3|87036.3|86986.3|87034.3|86984.3|20
1629852440000|2021-08-25 00:47:20|87034.4|86984.4|87034|86984|87034.8|86984.8|87033.2|86983.2|24
1629852450000|2021-08-25 00:47:30|87034.2|86984.2|87033.8|86983.8|87034.4|86984.4|87032.7|86982.7|18
1629852460000|2021-08-25 00:47:40|87033.7|86983.7|87030.8|86980.8|87033.7|86983.7|87030.3|86980.3|27
1629852470000|2021-08-25 00:47:50|87030.9|86980.9|87030.4|86980.4|87031.4|86981.4|87030.1|86980.1|18
1629852480000|2021-08-25 00:48:00|87030.9|86980.9|87031.6|86981.6|87031.7|86981.7|87030.5|86980.5|20
1629852490000|2021-08-25 00:48:10|87031.7|86981.7|87030.9|86980.9|87031.7|86981.7|87030.7|86980.7|20
1629852500000|2021-08-25 00:48:20|87031.4|86981.4|87027.9|86977.9|87031.7|86981.7|87027.7|86977.7|26
1629852510000|2021-08-25 00:48:30|87028|86978|87028.2|86978.2|87028.6|86978.6|87027.3|86977.3|27
1629852520000|2021-08-25 00:48:40|87028.3|86978.3|87028.4|86978.4|87028.6|86978.6|87028|86978|18
1629852530000|2021-08-25 00:48:50|87028.3|86978.3|87032.1|86982.1|87032.2|86982.2|87028.3|86978.3|20
1629852540000|2021-08-25 00:49:00|87032|86982|87034.6|86984.6|87034.9|86984.9|87031.9|86981.9|27
1629852550000|2021-08-25 00:49:10|87034.1|86984.1|87035.5|86985.5|87035.5|86985.5|87034.1|86984.1|14
1629852560000|2021-08-25 00:49:20|87034.8|86984.8|87037.1|86987.1|87037.4|86987.4|87034.8|86984.8|23
1629852570000|2021-08-25 00:49:30|87037.4|86987.4|87040.8|86990.8|87041.1|86991.1|87037.2|86987.2|22
1629852580000|2021-08-25 00:49:40|87041.3|86991.3|87045|86995|87045.3|86995.3|87040.4|86990.4|31
1629852590000|2021-08-25 00:49:50|87045.6|86995.6|87046.5|86996.5|87046.8|86996.8|87045.4|86995.4|31
1629852600000|2021-08-25 00:50:00|87046.4|86996.4|87045.7|86995.7|87047|86997|87045.4|86995.4|22
1629852610000|2021-08-25 00:50:10|87045.5|86995.5|87045.3|86995.3|87045.5|86995.5|87044.5|86994.5|20
1629852620000|2021-08-25 00:50:20|87045.2|86995.2|87044.7|86994.7|87045.6|86995.6|87044.7|86994.7|19
1629852630000|2021-08-25 00:50:30|87044.8|86994.8|87043.5|86993.5|87045.3|86995.3|87042.6|86992.6|18
1629852640000|2021-08-25 00:50:40|87042.6|86992.6|87044.4|86994.4|87044.4|86994.4|87042.6|86992.6|26
1629852650000|2021-08-25 00:50:50|87044.1|86994.1|87044|86994|87045.7|86995.7|87043.5|86993.5|24
1629852660000|2021-08-25 00:51:00|87044.1|86994.1|87043.8|86993.8|87044.9|86994.9|87043.8|86993.8|19
1629852670000|2021-08-25 00:51:10|87043.7|86993.7|87043.9|86993.9|87044.3|86994.3|87043.3|86993.3|21
1629852680000|2021-08-25 00:51:20|87043.7|86993.7|87043.8|86993.8|87044.6|86994.6|87043.6|86993.6|10
1629852690000|2021-08-25 00:51:30|87043.7|86993.7|87037.6|86987.6|87044.7|86994.7|87016.4|86960.3|50
1629852700000|2021-08-25 00:51:40|87036.9|86986.9|87037.8|86987.8|87042.4|86992.4|87033.8|86983.8|70
1629852710000|2021-08-25 00:51:50|87038.6|86988.6|87045.1|86995.1|87045.3|86995.3|87035.7|86985.7|57
1629852720000|2021-08-25 00:52:00|87045.2|86995.2|87042.9|86992.9|87045.2|86995.2|87041|86991|41
1629852730000|2021-08-25 00:52:10|87043.9|86993.9|87030.8|86980.8|87045.3|86995.3|87024.3|86957.5|72
1629852740000|2021-08-25 00:52:20|87031.1|86981.1|87043.4|86993.4|87044.1|86994.1|87031.1|86981.1|65
1629852750000|2021-08-25 00:52:30|87043.8|86993.8|87047|86997|87047.4|86997.4|87043.3|86993.3|35
1629852760000|2021-08-25 00:52:40|87046.6|86996.6|87043.1|86993.1|87046.7|86996.7|87042.5|86992.5|23
1629852770000|2021-08-25 00:52:50|87043.3|86993.3|87042.2|86992.2|87045|86995|87040.8|86990.8|27
1629852780000|2021-08-25 00:53:00|87042.1|86992.1|87043|86993|87043.9|86993.9|87041.4|86991.4|19
1629852790000|2021-08-25 00:53:10|87044.5|86994.5|87039.6|86989.6|87044.8|86994.8|87033.5|86983.5|56
1629852800000|2021-08-25 00:53:20|87039.3|86989.3|87045.4|86995.4|87045.4|86995.4|87038.8|86988.8|52
1629852810000|2021-08-25 00:53:30|87046.1|86996.1|87047.8|86997.8|87048.1|86998.1|87041.6|86991.6|63
1629852820000|2021-08-25 00:53:40|87047.4|86997.4|87042.7|86992.7|87048.8|86998.8|87040.4|86990.4|53
1629852830000|2021-08-25 00:53:50|87042.1|86992.1|87040.9|86990.9|87045.4|86995.4|87035.5|86985.5|56
1629852840000|2021-08-25 00:54:00|87042.2|86992.2|87046.7|86996.7|87047.1|86997.1|87034.1|86984.1|58
1629852850000|2021-08-25 00:54:10|87045.3|86995.3|87049.8|86999.8|87051|87001|87041.4|86991.4|58
1629852860000|2021-08-25 00:54:20|87050|87000|87050.2|87000.2|87051.1|87001.1|87048.2|86998.2|33
1629852870000|2021-08-25 00:54:30|87049.8|86999.8|87050.3|87000.3|87054.5|87004.5|87047.4|86997.4|49
1629852880000|2021-08-25 00:54:40|87050.8|87000.8|87046|86996|87053|87003|87046|86996|42
1629852890000|2021-08-25 00:54:50|87046.6|86996.6|87041.8|86991.8|87046.6|86996.6|87039.8|86989.8|63
1629852900000|2021-08-25 00:55:00|87043|86993|87041.4|86991.4|87043|86993|87036.6|86986.6|55
1629852910000|2021-08-25 00:55:10|87041.7|86991.7|87043|86993|87043|86993|87041|86991|24
1629852920000|2021-08-25 00:55:20|87043.2|86993.2|87041.1|86991.1|87044.4|86994.4|87040.6|86990.6|27
1629852930000|2021-08-25 00:55:30|87040.7|86990.7|87044|86994|87044.5|86994.5|87040.7|86990.7|21
1629852940000|2021-08-25 00:55:40|87044.4|86994.4|87044.2|86994.2|87045.2|86995.2|87041|86991|31
1629852950000|2021-08-25 00:55:50|87042.9|86992.9|87043.9|86993.9|87043.9|86993.9|87042.3|86992.3|12
1629852960000|2021-08-25 00:56:00|87043.8|86993.8|87041.8|86991.8|87044.1|86994.1|87039.7|86989.7|22
1629852970000|2021-08-25 00:56:10|87041.1|86991.1|87044.4|86994.4|87044.8|86994.8|87040.7|86990.7|22
1629852980000|2021-08-25 00:56:20|87044.3|86994.3|87050.4|87000.4|87055.4|87005.4|87040.9|86990.9|37
1629852990000|2021-08-25 00:56:30|87051.4|87001.4|87052.2|87002.2|87053.6|87003.6|87049.5|86999.5|28
1629853000000|2021-08-25 00:56:40|87051.7|87001.7|87052|87002|87052.9|87002.9|87050|87000|34
1629853010000|2021-08-25 00:56:50|87052.5|87002.5|87052|87002|87054.7|87004.7|87050.7|87000.7|33
1629853020000|2021-08-25 00:57:00|87051.6|87001.6|87051.5|87001.5|87052.9|87002.9|87049.1|86999.1|36
1629853030000|2021-08-25 00:57:10|87051.6|87001.6|87047.3|86997.3|87052|87002|87044.9|86994.9|34
1629853040000|2021-08-25 00:57:20|87047.2|86997.2|87045.8|86995.8|87051.5|87001.5|87045.4|86995.4|37
1629853050000|2021-08-25 00:57:30|87046.6|86996.6|87050.4|87000.4|87050.4|87000.4|87043.5|86993.5|35
1629853060000|2021-08-25 00:57:40|87050.6|87000.6|87027.2|86977.2|87051|87001|87026|86964.1|45
1629853070000|2021-08-25 00:57:50|87026.6|86976.6|87042|86992|87042.4|86992.4|87026.6|86961.1|64
1629853080000|2021-08-25 00:58:00|87040.8|86990.8|87029.6|86979.6|87043.4|86993.4|87025.6|86963.1|62
1629853090000|2021-08-25 00:58:10|87028.3|86978.3|87040.3|86990.3|87043.3|86991.9|87028.3|86966.4|66
1629853100000|2021-08-25 00:58:20|87040.5|86990.5|87041.3|86991.3|87056.7|86994.5|87036.1|86968.6|54
1629853110000|2021-08-25 00:58:30|87041|86991|87036.6|86986.6|87049.3|86991.9|87036.6|86975.6|31
1629853120000|2021-08-25 00:58:40|87037.9|86987.9|87048.8|86975.6|87049.6|86990.5|87036.4|86967.8|24
1629853130000|2021-08-25 00:58:50|87050.6|86977.6|87033.8|86983.8|87050.7|86985.5|87030.8|86970.7|40
1629853140000|2021-08-25 00:59:00|87034.7|86984.7|87033.1|86983.1|87035.7|86985.7|87032.5|86982.5|32
1629853150000|2021-08-25 00:59:10|87032.3|86982.3|87033.7|86983.7|87043.3|86986|87032.3|86972.4|17
1629853160000|2021-08-25 00:59:20|87042.3|86971.8|87030.7|86980.7|87044.1|86984.8|87026.9|86964.7|35
1629853170000|2021-08-25 00:59:30|87030.5|86980.5|87030.3|86980.3|87040.1|86982.8|87026.7|86965.9|34
1629853180000|2021-08-25 00:59:40|87030.4|86980.4|87029.1|86979.1|87031.2|86981.2|87026.7|86976.7|20
1629853190000|2021-08-25 00:59:50|87028.9|86978.9|87029.2|86979.2|87036.6|86979.5|87026|86963.6|22
1629853200000|2021-08-25 01:00:00|87030.2|86980.2|87026.9|86976.9|87039.4|86980.2|87026.3|86965.2|42
1629853210000|2021-08-25 01:00:10|87028.1|86978.1|87036.2|86962.5|87042|86979.2|87027|86962.5|26
1629853220000|2021-08-25 01:00:20|87037.7|86963.8|87030.5|86980.5|87038.1|86980.9|87024.6|86960|29
1629853230000|2021-08-25 01:00:30|87027.2|86977.2|87028.5|86978.5|87039.5|86980.1|87025.8|86965.1|26
1629853240000|2021-08-25 01:00:40|87026.7|86976.7|87025.7|86975.7|87027.9|86977.9|87025.7|86975.7|12
1629853250000|2021-08-25 01:00:50|87025.8|86975.8|87034.9|86960.8|87036.2|86980|87025.1|86960.8|27
1629853260000|2021-08-25 01:01:00|87035.4|86960|87028.6|86978.6|87038.1|86980.4|87025.3|86960|25
1629853270000|2021-08-25 01:01:10|87028.5|86978.5|87029.2|86979.2|87039.6|86985.2|87024.5|86963.5|31
1629853280000|2021-08-25 01:01:20|87031.1|86981.1|87026|86976|87038.9|86981.1|87021.6|86961.4|34
1629853290000|2021-08-25 01:01:30|87026.8|86976.8|87032.9|86982.9|87045.6|86985.3|87026.8|86965.4|54
1629853300000|2021-08-25 01:01:40|87033.2|86983.2|87040.7|86990.7|87051.6|86993.3|87033.2|86980.6|42
1629853310000|2021-08-25 01:01:50|87040.3|86990.3|87039.5|86989.5|87040.5|86990.5|87032.7|86982.7|48
1629853320000|2021-08-25 01:02:00|87039.6|86989.6|87038.6|86988.6|87040.2|86990.2|87036.9|86986.9|43
1629853330000|2021-08-25 01:02:10|87038.4|86988.4|87045.7|86995.7|87047.8|86997.8|87038.3|86988.3|54
1629853340000|2021-08-25 01:02:20|87045.9|86995.9|87049|86999|87049.8|86999.8|87045.9|86995.9|42
1629853350000|2021-08-25 01:02:30|87048.8|86998.8|87049.1|86999.1|87049.7|86999.7|87048.4|86998.4|17
1629853360000|2021-08-25 01:02:40|87049|86999|87047.3|86997.3|87049.8|86999.8|87047.3|86997.3|18
1629853370000|2021-08-25 01:02:50|87047.6|86997.6|87049.8|86999.8|87049.8|86999.8|87046.4|86996.4|10
1629853380000|2021-08-25 01:03:00|87048.7|86998.7|87054|87004|87054|87004|87044.4|86994.4|35
1629853390000|2021-08-25 01:03:10|87055.1|87005.1|87050.2|87000.2|87055.1|87005.1|87049.2|86999.2|35
1629853400000|2021-08-25 01:03:20|87049.8|86999.8|87050.8|87000.8|87053.6|87003.6|87049.1|86999.1|31
1629853410000|2021-08-25 01:03:30|87050.6|87000.6|87052.3|87002.3|87053.9|87003.9|87050.1|87000.1|20
1629853420000|2021-08-25 01:03:40|87051.8|87001.8|87050.1|87000.1|87052.2|87002.2|87050.1|87000.1|22
1629853430000|2021-08-25 01:03:50|87051.7|87001.7|87052.1|87002.1|87054.4|87004.4|87051.3|87001.3|20
1629853440000|2021-08-25 01:04:00|87052|87002|87050.2|87000.2|87052.3|87002.3|87049.1|86999.1|34
1629853450000|2021-08-25 01:04:10|87050.1|87000.1|87049.9|86999.9|87050.1|87000.1|87049.6|86999.6|21
1629853460000|2021-08-25 01:04:20|87049.7|86999.7|87054.4|87004.4|87054.4|87004.4|87048.5|86998.5|21
1629853470000|2021-08-25 01:04:30|87054.6|87004.6|87054|87004|87056.4|87006.4|87051.1|87001.1|31
1629853480000|2021-08-25 01:04:40|87054.3|87004.3|87051.6|87001.6|87054.3|87004.3|87051.5|87001.5|14
1629853490000|2021-08-25 01:04:50|87051.3|87001.3|87050.3|87000.3|87054.1|87004.1|87049.2|86999.2|23
1629853500000|2021-08-25 01:05:00|87050.4|87000.4|87050.4|87000.4|87051.4|87001.4|87048.2|86998.2|30
1629853510000|2021-08-25 01:05:10|87050.6|87000.6|87049.4|86999.4|87051.7|87001.7|87048.7|86998.7|36
1629853520000|2021-08-25 01:05:20|87049.7|86999.7|87049.7|86999.7|87050|87000|87049.4|86999.4|11
1629853530000|2021-08-25 01:05:30|87048.7|86998.7|87048.1|86998.1|87049.6|86999.6|87048.1|86998.1|13
1629853540000|2021-08-25 01:05:40|87048.4|86998.4|87050.5|87000.5|87051.5|87001.5|87047.3|86997.3|29
1629853550000|2021-08-25 01:05:50|87050.4|87000.4|87047.1|86997.1|87050.7|87000.7|87046.4|86996.4|35
1629853560000|2021-08-25 01:06:00|87047.2|86997.2|87046.8|86996.8|87047.3|86997.3|87045.2|86995.2|21
1629853570000|2021-08-25 01:06:10|87046.1|86996.1|87042|86992|87046.1|86996.1|87041.9|86991.9|15
1629853580000|2021-08-25 01:06:20|87042.2|86992.2|87041.8|86991.8|87042.3|86992.3|87041.3|86991.3|19
1629853590000|2021-08-25 01:06:30|87042.3|86992.3|87042.5|86992.5|87042.6|86992.6|87041.7|86991.7|6
1629853600000|2021-08-25 01:06:40|87042.4|86992.4|87039.9|86989.9|87044.9|86994.9|87038.8|86988.8|15
1629853610000|2021-08-25 01:06:50|87038.5|86988.5|87037.8|86987.8|87039|86989|87037.8|86987.8|16
1629853620000|2021-08-25 01:07:00|87037.7|86987.7|87039.6|86989.6|87040.3|86990.3|87037|86987|19
1629853630000|2021-08-25 01:07:10|87038.8|86988.8|87037.4|86987.4|87039.1|86989.1|87037|86987|16
1629853640000|2021-08-25 01:07:20|87038.1|86988.1|87037.1|86987.1|87038.4|86988.4|87036.6|86986.6|9
1629853650000|2021-08-25 01:07:30|87037.4|86987.4|87035.5|86985.5|87037.4|86987.4|87034.6|86984.6|24
1629853660000|2021-08-25 01:07:40|87035.6|86985.6|87034.4|86984.4|87035.6|86985.6|87033.3|86983.3|22
1629853670000|2021-08-25 01:07:50|87034.8|86984.8|87034.5|86984.5|87034.8|86984.8|87033.7|86983.7|8
1629853680000|2021-08-25 01:08:00|87034.3|86984.3|87031.6|86981.6|87035.7|86985.7|87031|86981|27
1629853690000|2021-08-25 01:08:10|87031.5|86981.5|87034.4|86984.4|87035.2|86985.2|87031.4|86981.4|20
1629853700000|2021-08-25 01:08:20|87034.2|86984.2|87043.3|86993.3|87045.8|86995.8|87034.2|86984.2|32
1629853710000|2021-08-25 01:08:30|87043.2|86993.2|87048.9|86998.9|87051.7|87001.7|87042.9|86992.9|28
1629853720000|2021-08-25 01:08:40|87049.4|86999.4|87048.6|86998.6|87049.5|86999.5|87048|86998|7
1629853730000|2021-08-25 01:08:50|87050|87000|87049.8|86999.8|87051|87001|87049.4|86999.4|21
1629853740000|2021-08-25 01:09:00|87049.6|86999.6|87049.5|86999.5|87054.5|87004.5|87048.2|86998.2|34
1629853750000|2021-08-25 01:09:10|87049.1|86999.1|87052.9|87002.9|87053.7|87003.7|87048.2|86998.2|23
1629853760000|2021-08-25 01:09:20|87053.2|87003.2|87052.2|87002.2|87053.3|87003.3|87051.8|87001.8|15
1629853770000|2021-08-25 01:09:30|87052.3|87002.3|87052.5|87002.5|87054.1|87004.1|87051.1|87001.1|21
1629853780000|2021-08-25 01:09:40|87053|87003|87051.5|87001.5|87053.4|87003.4|87051.5|87001.5|16
1629853790000|2021-08-25 01:09:50|87051.6|87001.6|87052.2|87002.2|87055.7|87005.7|87050.9|87000.9|26
1629853800000|2021-08-25 01:10:00|87052.4|87002.4|87051.6|87001.6|87054.8|87004.8|87050.1|87000.1|17
1629853810000|2021-08-25 01:10:10|87051.5|87001.5|87053.6|87003.6|87056.3|87006.3|87051|87001|11
1629853820000|2021-08-25 01:10:20|87052.6|87002.6|87050.8|87000.8|87052.6|87002.6|87049.4|86999.4|27
1629853830000|2021-08-25 01:10:30|87050.4|87000.4|87048|86998|87050.4|87000.4|87048|86998|20
1629853840000|2021-08-25 01:10:40|87048.4|86998.4|87052.9|87002.9|87054|87004|87048.4|86998.4|22
1629853850000|2021-08-25 01:10:50|87052.5|87002.5|87050.2|87000.2|87053.1|87003.1|87050.1|87000.1|25
1629853860000|2021-08-25 01:11:00|87051.4|87001.4|87048|86998|87051.4|87001.4|87048|86998|11
1629853870000|2021-08-25 01:11:10|87048.5|86998.5|87048.6|86998.6|87049|86999|87046.8|86996.8|9
1629853880000|2021-08-25 01:11:20|87048.7|86998.7|87051.6|87001.6|87052.7|87002.7|87048.2|86998.2|11
1629853890000|2021-08-25 01:11:30|87050.3|87000.3|87050.3|87000.3|87050.6|87000.6|87049.9|86999.9|4
1629853900000|2021-08-25 01:11:40|87050.5|87000.5|87050.6|87000.6|87053.8|87003.8|87050|87000|7
1629853910000|2021-08-25 01:11:50|87049.5|86999.5|87048.5|86998.5|87050.2|87000.2|87046.3|86996.3|17
1629853920000|2021-08-25 01:12:00|87047.6|86997.6|87048.5|86998.5|87051|87001|87047.6|86997.6|15
1629853930000|2021-08-25 01:12:10|87048.4|86998.4|87049.3|86999.3|87050|87000|87048.3|86998.3|12
1629853940000|2021-08-25 01:12:20|87048.6|86998.6|87049|86999|87050.3|87000.3|87045.3|86995.3|21
1629853950000|2021-08-25 01:12:30|87049.2|86999.2|87047.9|86997.9|87050.5|87000.5|87047.7|86997.7|14
1629853960000|2021-08-25 01:12:40|87048.1|86998.1|87048|86998|87049.3|86999.3|87047.6|86997.6|14
1629853970000|2021-08-25 01:12:50|87048.6|86998.6|87050.5|87000.5|87051.3|87001.3|87047.6|86997.6|13
1629853980000|2021-08-25 01:13:00|87050.4|87000.4|87047.7|86997.7|87050.4|87000.4|87047.2|86997.2|25
1629853990000|2021-08-25 01:13:10|87048.3|86998.3|87053.5|87003.5|87053.5|87003.5|87046.8|86996.8|15
1629854000000|2021-08-25 01:13:20|87052.6|87002.6|87046.9|86996.9|87052.6|87002.6|87045.6|86995.6|18
1629854010000|2021-08-25 01:13:30|87046.5|86996.5|87039.9|86989.9|87048.3|86998.3|87039.9|86989.9|35
1629854020000|2021-08-25 01:13:40|87040.4|86990.4|87033.4|86983.4|87042.8|86992.8|87032.6|86982.6|39
1629854030000|2021-08-25 01:13:50|87033.2|86983.2|87032.5|86982.5|87034.4|86984.4|87032.5|86982.5|18
1629854040000|2021-08-25 01:14:00|87032.4|86982.4|87031.5|86981.5|87035|86985|87030.1|86980.1|41
1629854050000|2021-08-25 01:14:10|87031.7|86981.7|87030.8|86980.8|87031.8|86981.8|87029.8|86979.8|19
1629854060000|2021-08-25 01:14:20|87031|86981|87032.6|86982.6|87033.6|86983.6|87030|86980|15
1629854070000|2021-08-25 01:14:30|87032.7|86982.7|87035.8|86985.8|87036.2|86986.2|87031.5|86981.5|22
1629854080000|2021-08-25 01:14:40|87035.5|86985.5|87034.8|86984.8|87035.5|86985.5|87031.4|86981.4|20
1629854090000|2021-08-25 01:14:50|87034.9|86984.9|87035|86985|87035.7|86985.7|87033.7|86983.7|12
1629854100000|2021-08-25 01:15:00|87035.2|86985.2|87039.9|86989.9|87039.9|86989.9|87034.9|86984.9|12
1629854110000|2021-08-25 01:15:10|87038.4|86988.4|87040|86990|87042.1|86992.1|87037|86987|17
1629854120000|2021-08-25 01:15:20|87037.9|86987.9|87039.6|86989.6|87040.3|86990.3|87037.8|86987.8|10
1629854130000|2021-08-25 01:15:30|87038|86988|87036.3|86986.3|87038|86988|87035.5|86985.5|13
1629854140000|2021-08-25 01:15:40|87036.2|86986.2|87040|86990|87042.3|86992.3|87035.4|86985.4|28
1629854150000|2021-08-25 01:15:50|87040.8|86990.8|87037.6|86987.6|87041.9|86991.9|87037.6|86987.6|15
1629854160000|2021-08-25 01:16:00|87037.8|86987.8|87037.2|86987.2|87038.8|86988.8|87037|86987|28
1629854170000|2021-08-25 01:16:10|87037.3|86987.3|87038.9|86988.9|87039.2|86989.2|87037.3|86987.3|16
1629854180000|2021-08-25 01:16:20|87039.1|86989.1|87036.4|86986.4|87039.9|86989.9|87036.3|86986.3|21
1629854190000|2021-08-25 01:16:30|87036.2|86986.2|87037.7|86987.7|87037.7|86987.7|87036|86986|12
1629854200000|2021-08-25 01:16:40|87038.9|86988.9|87039.1|86989.1|87041|86991|87038.8|86988.8|15
1629854210000|2021-08-25 01:16:50|87038.6|86988.6|87042.9|86992.9|87043.9|86993.9|87038.6|86988.6|25
1629854220000|2021-08-25 01:17:00|87042.7|86992.7|87047.1|86997.1|87047.1|86997.1|87042.7|86992.7|12
1629854230000|2021-08-25 01:17:10|87047.2|86997.2|87045.8|86995.8|87048.4|86998.4|87043|86993|19
1629854240000|2021-08-25 01:17:20|87046.7|86996.7|87044.9|86994.9|87047.2|86997.2|87044.9|86994.9|11
1629854250000|2021-08-25 01:17:30|87045.5|86995.5|87043.1|86993.1|87050|87000|87043.1|86993.1|16
1629854260000|2021-08-25 01:17:40|87043|86993|87042.5|86992.5|87047.1|86997.1|87042.5|86992.5|20
1629854270000|2021-08-25 01:17:50|87042.3|86992.3|87042.7|86992.7|87043.6|86993.6|87042.3|86992.3|7
1629854280000|2021-08-25 01:18:00|87043.3|86993.3|87042.5|86992.5|87044.7|86994.7|87042.4|86992.4|19
1629854290000|2021-08-25 01:18:10|87043.5|86993.5|87040.4|86990.4|87043.9|86993.9|87039.1|86989.1|50
1629854300000|2021-08-25 01:18:20|87039.4|86989.4|87044.4|86994.4|87045.6|86995.6|87038.3|86988.3|33
1629854310000|2021-08-25 01:18:30|87044.3|86994.3|87047.3|86997.3|87047.8|86997.8|87042.8|86992.8|42
1629854320000|2021-08-25 01:18:40|87047.2|86997.2|87046.2|86996.2|87047.3|86997.3|87045.2|86995.2|25
1629854330000|2021-08-25 01:18:50|87046.6|86996.6|87045|86995|87046.6|86996.6|87044.1|86994.1|15
1629854340000|2021-08-25 01:19:00|87044.8|86994.8|87047.7|86997.7|87048.4|86998.4|87044.1|86994.1|14
1629854350000|2021-08-25 01:19:10|87047.6|86997.6|87045.2|86995.2|87047.6|86997.6|87043.1|86993.1|29
1629854360000|2021-08-25 01:19:20|87045.3|86995.3|87045.6|86995.6|87050.2|87000.2|87044.1|86994.1|40
1629854370000|2021-08-25 01:19:30|87047.7|86997.7|87044.8|86994.8|87047.8|86997.8|87044.4|86994.4|16
1629854380000|2021-08-25 01:19:40|87044.4|86994.4|87047.9|86997.9|87048.1|86998.1|87044.1|86994.1|10
1629854390000|2021-08-25 01:19:50|87047.5|86997.5|87047.4|86997.4|87047.8|86997.8|87046.5|86996.5|6
1629854400000|2021-08-25 01:20:00|87047.7|86997.7|87043.8|86993.8|87047.7|86997.7|87041.5|86991.5|41
1629854410000|2021-08-25 01:20:10|87044|86994|87043.3|86993.3|87044.1|86994.1|87042.5|86992.5|14
1629854420000|2021-08-25 01:20:20|87043.4|86993.4|87042.4|86992.4|87043.9|86993.9|87042.2|86992.2|14
1629854430000|2021-08-25 01:20:30|87051.4|87001.4|87043.6|86993.6|87051.4|87001.4|87042.8|86992.8|8
1629854440000|2021-08-25 01:20:40|87045|86995|87042.6|86992.6|87045|86995|87040.4|86990.4|23
1629854450000|2021-08-25 01:20:50|87042.3|86992.3|87042.2|86992.2|87044.4|86994.4|87041.6|86991.6|32
1629854460000|2021-08-25 01:21:00|87041.2|86991.2|87042.2|86992.2|87042.5|86992.5|87041.2|86991.2|11
1629854470000|2021-08-25 01:21:10|87041.6|86991.6|87044.1|86994.1|87046.4|86996.4|87041.6|86991.6|8
1629854480000|2021-08-25 01:21:20|87043.3|86993.3|87043.9|86993.9|87043.9|86993.9|87041.4|86991.4|20
1629854490000|2021-08-25 01:21:30|87042.1|86992.1|87044.4|86994.4|87048.3|86998.3|87041.3|86991.3|17
1629854500000|2021-08-25 01:21:40|87041.1|86991.1|87041.9|86991.9|87042.8|86992.8|87040.2|86990.2|16
1629854510000|2021-08-25 01:21:50|87039.6|86989.6|87043.3|86993.3|87044.6|86994.6|87031.4|86968|61
1629854520000|2021-08-25 01:22:00|87044.9|86994.9|87041.5|86991.5|87044.9|86994.9|87040.9|86990.9|46
1629854530000|2021-08-25 01:22:10|87041.8|86991.8|87048|86998|87048.2|86998.2|87041.1|86991.1|29
1629854540000|2021-08-25 01:22:20|87045.6|86995.6|87049.3|86999.3|87049.4|86999.4|87043.6|86993.6|33
1629854550000|2021-08-25 01:22:30|87049.7|86999.7|87047.8|86997.8|87050.4|87000.4|87047.8|86997.8|25
1629854560000|2021-08-25 01:22:40|87048.2|86998.2|87048.1|86998.1|87049.4|86999.4|87046.3|86996.3|26
1629854570000|2021-08-25 01:22:50|87051.1|87001.1|87048.1|86998.1|87051.2|87001.2|87046.5|86996.5|16
1629854580000|2021-08-25 01:23:00|87047.3|86997.3|87047|86997|87048.8|86998.8|87045.3|86995.3|16
1629854590000|2021-08-25 01:23:10|87047.1|86997.1|87045.4|86995.4|87047.1|86997.1|87042.2|86992.2|29
1629854600000|2021-08-25 01:23:20|87046.8|86996.8|87048.5|86998.5|87050.1|87000.1|87045.3|86995.3|33
1629854610000|2021-08-25 01:23:30|87048.7|86998.7|87046.7|86996.7|87049.1|86999.1|87046.4|86996.4|25
1629854620000|2021-08-25 01:23:40|87046.8|86996.8|87045.2|86995.2|87048.3|86998.3|87045.2|86995.2|15
1629854630000|2021-08-25 01:23:50|87045.3|86995.3|87046.4|86996.4|87048.8|86998.8|87045|86995|13
1629854640000|2021-08-25 01:24:00|87046.6|86996.6|87044.5|86994.5|87047.2|86997.2|87044.5|86994.5|25
1629854650000|2021-08-25 01:24:10|87044.6|86994.6|87046.4|86996.4|87048.2|86998.2|87044.3|86994.3|24
1629854660000|2021-08-25 01:24:20|87045.5|86995.5|87043.7|86993.7|87046.2|86996.2|87043.7|86993.7|14
1629854670000|2021-08-25 01:24:30|87043.6|86993.6|87047.5|86997.5|87048.7|86998.7|87043.6|86993.6|16
1629854680000|2021-08-25 01:24:40|87047.4|86997.4|87044.3|86994.3|87048.7|86998.7|87044.3|86994.3|17
1629854690000|2021-08-25 01:24:50|87044.7|86994.7|87045.3|86995.3|87046.7|86996.7|87041.6|86991.6|40
1629854700000|2021-08-25 01:25:00|87045|86995|87046|86996|87047.9|86997.9|87043.5|86993.5|41
1629854710000|2021-08-25 01:25:10|87045.5|86995.5|87046.1|86996.1|87046.3|86996.3|87044.3|86994.3|23
1629854720000|2021-08-25 01:25:20|87045.5|86995.5|87044.6|86994.6|87048.2|86998.2|87043.3|86993.3|51
1629854730000|2021-08-25 01:25:30|87046.1|86996.1|87044|86994|87046.1|86996.1|87043.6|86993.6|25
1629854740000|2021-08-25 01:25:40|87045.8|86995.8|87047.5|86997.5|87047.6|86997.6|87042.1|86992.1|29
1629854750000|2021-08-25 01:25:50|87046.7|86996.7|87045|86995|87046.7|86996.7|87044.2|86994.2|16
1629854760000|2021-08-25 01:26:00|87044.7|86994.7|87047.1|86997.1|87047.9|86997.9|87043.5|86993.5|30
1629854770000|2021-08-25 01:26:10|87046.8|86996.8|87045.6|86995.6|87047|86997|87045.2|86995.2|14
1629854780000|2021-08-25 01:26:20|87043.4|86993.4|87046.1|86996.1|87046.1|86996.1|87043.1|86993.1|7
1629854790000|2021-08-25 01:26:30|87046|86996|87044.4|86994.4|87053.5|87003.5|87044|86994|15
1629854800000|2021-08-25 01:26:40|87045.3|86995.3|87044.8|86994.8|87045.8|86995.8|87042.1|86992.1|17
1629854810000|2021-08-25 01:26:50|87044|86994|87047.5|86997.5|87048.3|86998.3|87042.3|86992.3|12
1629854820000|2021-08-25 01:27:00|87046.9|86996.9|87046.2|86996.2|87046.9|86996.9|87044.6|86994.6|13
1629854830000|2021-08-25 01:27:10|87046.3|86996.3|87045|86995|87046.3|86996.3|87042.7|86992.7|13
1629854840000|2021-08-25 01:27:20|87044.1|86994.1|87047|86997|87051.1|87001.1|87042.2|86992.2|13
1629854850000|2021-08-25 01:27:30|87045.6|86995.6|87044.3|86994.3|87045.6|86995.6|87042.7|86992.7|17
1629854860000|2021-08-25 01:27:40|87044.6|86994.6|87046.7|86996.7|87048.4|86998.4|87044.5|86994.5|14
1629854870000|2021-08-25 01:27:50|87046.6|86996.6|87038.1|86988.1|87046.6|86996.6|87036.6|86986.6|30
1629854880000|2021-08-25 01:28:00|87036.7|86986.7|87032.3|86982.3|87036.7|86986.7|87030.4|86980.4|25
1629854890000|2021-08-25 01:28:10|87032.1|86982.1|87030.3|86980.3|87036.1|86986.1|87029.3|86979.3|23
1629854900000|2021-08-25 01:28:20|87029.1|86979.1|87029.9|86979.9|87031.1|86981.1|87027.4|86977.4|25
1629854910000|2021-08-25 01:28:30|87029.7|86979.7|87029.8|86979.8|87029.8|86979.8|87028.8|86978.8|25
1629854920000|2021-08-25 01:28:40|87030|86980|87032.2|86982.2|87033|86983|87029.9|86979.9|13
1629854930000|2021-08-25 01:28:50|87031.6|86981.6|87029.8|86979.8|87032.1|86982.1|87029.1|86979.1|17
1629854940000|2021-08-25 01:29:00|87029.7|86979.7|87031|86981|87033.8|86983.8|87029.7|86979.7|15
1629854950000|2021-08-25 01:29:10|87029.8|86979.8|87031.6|86981.6|87034.4|86984.4|87029.8|86979.8|28
1629854960000|2021-08-25 01:29:20|87032.7|86982.7|87037.7|86987.7|87037.9|86987.9|87031.5|86981.5|32
1629854970000|2021-08-25 01:29:30|87038.2|86988.2|87034.5|86984.5|87038.7|86988.7|87033.7|86983.7|22
1629854980000|2021-08-25 01:29:40|87034.7|86984.7|87037.2|86987.2|87039.7|86989.7|87034.7|86984.7|20
1629854990000|2021-08-25 01:29:50|87037.6|86987.6|87036.8|86986.8|87038.5|86988.5|87034.6|86984.6|18
1629855000000|2021-08-25 01:30:00|87037.1|86987.1|87036.4|86986.4|87037.5|86987.5|87034.7|86984.7|30
1629855010000|2021-08-25 01:30:10|87036.6|86986.6|87039.1|86989.1|87042.9|86992.9|87036.6|86986.6|26
1629855020000|2021-08-25 01:30:20|87038.7|86988.7|87039.3|86989.3|87040.5|86990.5|87036.5|86986.5|36
1629855030000|2021-08-25 01:30:30|87040.3|86990.3|87039.4|86989.4|87040.3|86990.3|87037.4|86987.4|29
1629855040000|2021-08-25 01:30:40|87039.1|86989.1|87041.7|86991.7|87041.7|86991.7|87037.8|86987.8|16
1629855050000|2021-08-25 01:30:50|87041|86991|87040.3|86990.3|87041.2|86991.2|87037.9|86987.9|13
1629855060000|2021-08-25 01:31:00|87040.2|86990.2|87046.4|86996.4|87048.8|86998.8|87039.9|86989.9|34
1629855070000|2021-08-25 01:31:10|87046.3|86996.3|87046.3|86996.3|87048.7|86998.7|87045.3|86995.3|20
1629855080000|2021-08-25 01:31:20|87046.7|86996.7|87048.2|86998.2|87048.6|86998.6|87042|86992|25
1629855090000|2021-08-25 01:31:30|87048|86998|87050.1|87000.1|87052.3|87002.3|87046.8|86996.8|11
1629855100000|2021-08-25 01:31:40|87048.3|86998.3|87045.2|86995.2|87052.3|87002.3|87033.2|86969.3|56
1629855110000|2021-08-25 01:31:50|87045.5|86995.5|87048.1|86998.1|87051|87001|87035.4|86975.7|62
1629855120000|2021-08-25 01:32:00|87048.2|86998.2|87047.1|86997.1|87049|86999|87046.8|86996.8|22
1629855130000|2021-08-25 01:32:10|87047.5|86997.5|87045.1|86995.1|87047.9|86997.9|87044.8|86994.8|17
1629855140000|2021-08-25 01:32:20|87045.7|86995.7|87044.9|86994.9|87045.7|86995.7|87044.2|86994.2|17
1629855150000|2021-08-25 01:32:30|87045.2|86995.2|87045.4|86995.4|87048.1|86998.1|87045.2|86995.2|10
1629855160000|2021-08-25 01:32:40|87046.1|86996.1|87044.8|86994.8|87046.5|86996.5|87043.8|86993.8|9
1629855170000|2021-08-25 01:32:50|87044.4|86994.4|87044.7|86994.7|87044.9|86994.9|87039|86989|12
1629855180000|2021-08-25 01:33:00|87044.2|86994.2|87040.3|86990.3|87044.2|86994.2|87027.3|86964.5|55
1629855190000|2021-08-25 01:33:10|87040.1|86990.1|87041.3|86991.3|87042|86992|87039.2|86989.2|42
1629855200000|2021-08-25 01:33:20|87041.4|86991.4|87042.9|86992.9|87043.9|86993.9|87039.9|86989.9|24
1629855210000|2021-08-25 01:33:30|87042.8|86992.8|87042.5|86992.5|87043.8|86993.8|87040.8|86990.8|23
1629855220000|2021-08-25 01:33:40|87042.3|86992.3|87042.4|86992.4|87042.4|86992.4|87041.6|86991.6|14
1629855230000|2021-08-25 01:33:50|87042.5|86992.5|87044.3|86994.3|87045.4|86995.4|87042.2|86992.2|9
1629855240000|2021-08-25 01:34:00|87044.1|86994.1|87041.6|86991.6|87045.1|86995.1|87040.6|86990.6|18
1629855250000|2021-08-25 01:34:10|87041.2|86991.2|87045.5|86995.5|87046.6|86996.6|87041.2|86991.2|26
1629855260000|2021-08-25 01:34:20|87045.7|86995.7|87048.7|86998.7|87048.7|86998.7|87045.2|86995.2|23
1629855270000|2021-08-25 01:34:30|87048.5|86998.5|87047.1|86997.1|87048.9|86998.9|87043.9|86993.9|22
1629855280000|2021-08-25 01:34:40|87046.5|86996.5|87045.1|86995.1|87046.8|86996.8|87043.9|86993.9|27
1629855290000|2021-08-25 01:34:50|87045.5|86995.5|87048.3|86998.3|87048.3|86998.3|87042.4|86992.4|23
1629855300000|2021-08-25 01:35:00|87046.9|86996.9|87046.8|86996.8|87047.1|86997.1|87045.8|86995.8|25
1629855310000|2021-08-25 01:35:10|87046.1|86996.1|87045.2|86995.2|87047.2|86997.2|87044.6|86994.6|18
1629855320000|2021-08-25 01:35:20|87045.5|86995.5|87046.8|86996.8|87046.8|86996.8|87044.3|86994.3|15
1629855330000|2021-08-25 01:35:30|87046.5|86996.5|87045.4|86995.4|87047.8|86997.8|87044.2|86994.2|11
1629855340000|2021-08-25 01:35:40|87045.7|86995.7|87044.7|86994.7|87045.7|86995.7|87043.5|86993.5|6
1629855350000|2021-08-25 01:35:50|87044.1|86994.1|87046.1|86996.1|87048.1|86998.1|87044.1|86994.1|11
1629855360000|2021-08-25 01:36:00|87045.3|86995.3|87046.8|86996.8|87047.1|86997.1|87041.9|86991.9|20
1629855370000|2021-08-25 01:36:10|87046.9|86996.9|87047.6|86997.6|87050.3|87000.3|87046.8|86996.8|24
1629855380000|2021-08-25 01:36:20|87046.6|86996.6|87051.9|87001.9|87052.8|87002.8|87046.6|86996.6|38
1629855390000|2021-08-25 01:36:30|87052.4|87002.4|87049.1|86999.1|87053|87003|87048.7|86998.7|22
1629855400000|2021-08-25 01:36:40|87048.2|86998.2|87051.8|87001.8|87051.8|87001.8|87045.2|86995.2|20
1629855410000|2021-08-25 01:36:50|87052.1|87002.1|87050.4|87000.4|87052.1|87002.1|87049.6|86999.6|18
1629855420000|2021-08-25 01:37:00|87050.6|87000.6|87052.3|87002.3|87053.9|87003.9|87048.6|86998.6|19
1629855430000|2021-08-25 01:37:10|87053.9|87003.9|87045.8|86995.8|87053.9|87003.9|87045.3|86995.3|16
1629855440000|2021-08-25 01:37:20|87045.5|86995.5|87051.5|87001.5|87051.5|87001.5|87045.5|86995.5|26
1629855450000|2021-08-25 01:37:30|87050.4|87000.4|87050.9|87000.9|87052.9|87002.9|87049.8|86999.8|17
1629855460000|2021-08-25 01:37:40|87050.4|87000.4|87052.9|87002.9|87052.9|87002.9|87048.4|86998.4|25
1629855470000|2021-08-25 01:37:50|87051|87001|87053.6|87003.6|87054.9|87004.9|87050.1|87000.1|20
1629855480000|2021-08-25 01:38:00|87053.4|87003.4|87053.9|87003.9|87055.3|87005.3|87053.4|87003.4|28
1629855490000|2021-08-25 01:38:10|87053.6|87003.6|87053.6|87003.6|87057|87007|87053.1|87003.1|15
1629855500000|2021-08-25 01:38:20|87054|87004|87055|87005|87055.6|87005.6|87053.8|87003.8|16
1629855510000|2021-08-25 01:38:30|87055.1|87005.1|87059.1|87009.1|87060.1|87010.1|87053.1|87003.1|17
1629855520000|2021-08-25 01:38:40|87057.3|87007.3|87062.8|87012.8|87063.4|87013.4|87057.3|87007.3|17
1629855530000|2021-08-25 01:38:50|87062.9|87012.9|87062.1|87012.1|87063.4|87013.4|87060.5|87010.5|27
1629855540000|2021-08-25 01:39:00|87062|87012|87057.2|87007.2|87062.1|87012.1|87054.8|87004.8|46
1629855550000|2021-08-25 01:39:10|87056.6|87006.6|87054.9|87004.9|87056.6|87006.6|87053.3|87003.3|37
1629855560000|2021-08-25 01:39:20|87055|87005|87053.7|87003.7|87055|87005|87052|87002|23
1629855570000|2021-08-25 01:39:30|87053.3|87003.3|87055.9|87005.9|87056|87006|87053.2|87003.2|34
1629855580000|2021-08-25 01:39:40|87056.4|87006.4|87051.7|87001.7|87056.4|87006.4|87051.5|87001.5|29
1629855590000|2021-08-25 01:39:50|87051.9|87001.9|87051.3|87001.3|87054.1|87004.1|87050.6|87000.6|37
1629855600000|2021-08-25 01:40:00|87050.7|87000.7|87049.4|86999.4|87050.7|87000.7|87049.4|86999.4|31
1629855610000|2021-08-25 01:40:10|87049.5|86999.5|87046.3|86996.3|87051.2|87001.2|87045.7|86995.7|34
1629855620000|2021-08-25 01:40:20|87046.4|86996.4|87045.8|86995.8|87046.7|86996.7|87045.8|86995.8|19
1629855630000|2021-08-25 01:40:30|87045.9|86995.9|87046.6|86996.6|87049|86999|87045.9|86995.9|27
1629855640000|2021-08-25 01:40:40|87046.2|86996.2|87043|86993|87046.2|86996.2|87042.8|86992.8|19
1629855650000|2021-08-25 01:40:50|87043.2|86993.2|87044|86994|87046.7|86996.7|87042.5|86992.5|11
1629855660000|2021-08-25 01:41:00|87044.4|86994.4|87041.6|86991.6|87044.4|86994.4|87040.7|86990.7|35
1629855670000|2021-08-25 01:41:10|87043.8|86993.8|87044.6|86994.6|87044.9|86994.9|87041.6|86991.6|19
1629855680000|2021-08-25 01:41:20|87043.4|86993.4|87039.3|86989.3|87043.4|86993.4|87039.1|86989.1|29
1629855690000|2021-08-25 01:41:30|87039.2|86989.2|87037.8|86987.8|87039.9|86989.9|87036.8|86986.8|34
1629855700000|2021-08-25 01:41:40|87037.2|86987.2|87038.2|86988.2|87039.7|86989.7|87037.2|86987.2|20
1629855710000|2021-08-25 01:41:50|87037.6|86987.6|87038.4|86988.4|87038.4|86988.4|87037.6|86987.6|11
1629855720000|2021-08-25 01:42:00|87038.1|86988.1|87042.6|86992.6|87043.5|86993.5|87037.3|86987.3|25
1629855730000|2021-08-25 01:42:10|87042.4|86992.4|87041.3|86991.3|87042.6|86992.6|87041.2|86991.2|29
1629855740000|2021-08-25 01:42:20|87041.4|86991.4|87043|86993|87044.7|86994.7|87041.1|86991.1|24
1629855750000|2021-08-25 01:42:30|87043.8|86993.8|87041.6|86991.6|87043.8|86993.8|87041.6|86991.6|16
1629855760000|2021-08-25 01:42:40|87041.4|86991.4|87044.4|86994.4|87046.7|86996.7|87041.4|86991.4|13
1629855770000|2021-08-25 01:42:50|87041.9|86991.9|87041.9|86991.9|87042.6|86992.6|87041.8|86991.8|13
1629855780000|2021-08-25 01:43:00|87041.8|86991.8|87044.1|86994.1|87045|86995|87041|86991|27
1629855790000|2021-08-25 01:43:10|87043.6|86993.6|87042.3|86992.3|87044.2|86994.2|87041.9|86991.9|31
1629855800000|2021-08-25 01:43:20|87042.2|86992.2|87041.7|86991.7|87042.9|86992.9|87041|86991|26
1629855810000|2021-08-25 01:43:30|87041.6|86991.6|87044.1|86994.1|87045.2|86995.2|87040.7|86990.7|30
1629855820000|2021-08-25 01:43:40|87043.6|86993.6|87042.1|86992.1|87043.8|86993.8|87040.4|86990.4|27
1629855830000|2021-08-25 01:43:50|87041.3|86991.3|87044|86994|87044.9|86994.9|87041.3|86991.3|19
1629855840000|2021-08-25 01:44:00|87043.7|86993.7|87044.2|86994.2|87044.2|86994.2|87042.6|86992.6|16
1629855850000|2021-08-25 01:44:10|87041|86991|87042.1|86992.1|87042.6|86992.6|87041|86991|23
1629855860000|2021-08-25 01:44:20|87041.9|86991.9|87044.2|86994.2|87046.2|86996.2|87041.2|86991.2|20
1629855870000|2021-08-25 01:44:30|87044.8|86994.8|87043.1|86993.1|87044.8|86994.8|87041.1|86991.1|20
1629855880000|2021-08-25 01:44:40|87043|86993|87044.6|86994.6|87045.7|86995.7|87041.6|86991.6|25
1629855890000|2021-08-25 01:44:50|87043.4|86993.4|87044.5|86994.5|87045.2|86995.2|87043.4|86993.4|10
1629855900000|2021-08-25 01:45:00|87044.6|86994.6|87045.7|86995.7|87045.9|86995.9|87042.6|86992.6|14
1629855910000|2021-08-25 01:45:10|87043.9|86993.9|87046.8|86996.8|87047.6|86997.6|87042.7|86992.7|22
1629855920000|2021-08-25 01:45:20|87046.9|86996.9|87047.4|86997.4|87047.8|86997.8|87046.7|86996.7|18
1629855930000|2021-08-25 01:45:30|87047.6|86997.6|87050.6|87000.6|87050.8|87000.8|87047.3|86997.3|19
1629855940000|2021-08-25 01:45:40|87050.9|87000.9|87049.4|86999.4|87051|87001|87049.4|86999.4|11
1629855950000|2021-08-25 01:45:50|87050.1|87000.1|87050.9|87000.9|87053.4|87003.4|87050|87000|12
1629855960000|2021-08-25 01:46:00|87051|87001|87046.7|86996.7|87051.4|87001.4|87046.7|86996.7|18
1629855970000|2021-08-25 01:46:10|87046|86996|87049.2|86999.2|87050.1|87000.1|87045.3|86995.3|23
1629855980000|2021-08-25 01:46:20|87047.8|86997.8|87049.2|86999.2|87049.2|86999.2|87047.2|86997.2|14
1629855990000|2021-08-25 01:46:30|87048.6|86998.6|87048.1|86998.1|87049.3|86999.3|87047|86997|16
1629856000000|2021-08-25 01:46:40|87048.4|86998.4|87047.9|86997.9|87049.1|86999.1|87046.8|86996.8|18
1629856010000|2021-08-25 01:46:50|87047.8|86997.8|87049.5|86999.5|87053.3|87003.3|87047.4|86997.4|17
1629856020000|2021-08-25 01:47:00|87050.4|87000.4|87046.8|86996.8|87050.4|87000.4|87046.7|86996.7|25
1629856030000|2021-08-25 01:47:10|87046.7|86996.7|87047.6|86997.6|87048.3|86998.3|87046.7|86996.7|34
1629856040000|2021-08-25 01:47:20|87047.1|86997.1|87050.2|87000.2|87051.4|87001.4|87047.1|86997.1|13
1629856050000|2021-08-25 01:47:30|87050.1|87000.1|87048|86998|87050.3|87000.3|87048|86998|18
1629856060000|2021-08-25 01:47:40|87048.2|86998.2|87050.9|87000.9|87052.7|87002.7|87048.2|86998.2|12
1629856070000|2021-08-25 01:47:50|87050.5|87000.5|87052.8|87002.8|87054.5|87004.5|87049.9|86999.9|31
1629856080000|2021-08-25 01:48:00|87052.6|87002.6|87055.9|87005.9|87057.3|87007.3|87052.4|87002.4|29
1629856090000|2021-08-25 01:48:10|87055.4|87005.4|87056.5|87006.5|87056.5|87006.5|87055.3|87005.3|9
1629856100000|2021-08-25 01:48:20|87056.7|87006.7|87058.7|87008.7|87059.6|87009.6|87056.6|87006.6|23
1629856110000|2021-08-25 01:48:30|87058.4|87008.4|87063.5|87013.5|87064|87014|87056.8|87006.8|43
1629856120000|2021-08-25 01:48:40|87063.1|87013.1|87064|87014|87064.2|87014.2|87061.6|87011.6|29
1629856130000|2021-08-25 01:48:50|87063.9|87013.9|87059.6|87009.6|87064.8|87014.8|87059.5|87009.5|28
1629856140000|2021-08-25 01:49:00|87059.3|87009.3|87060.4|87010.4|87060.4|87010.4|87058|87008|39
1629856150000|2021-08-25 01:49:10|87060.9|87010.9|87061.5|87011.5|87063.9|87013.9|87057.4|87007.4|48
1629856160000|2021-08-25 01:49:20|87062.9|87012.9|87057.8|87007.8|87062.9|87012.9|87057.8|87007.8|36
1629856170000|2021-08-25 01:49:30|87058.3|87008.3|87055.8|87005.8|87058.6|87008.6|87055|87005|24
1629856180000|2021-08-25 01:49:40|87056.3|87006.3|87060.9|87010.9|87060.9|87010.9|87054.6|87004.6|40
1629856190000|2021-08-25 01:49:50|87060.6|87010.6|87060|87010|87061.4|87011.4|87056.9|87006.9|46
1629856200000|2021-08-25 01:50:00|87060.3|87010.3|87058.1|87008.1|87060.3|87010.3|87057.8|87007.8|38
1629856210000|2021-08-25 01:50:10|87058.2|87008.2|87065.4|87015.4|87066.5|87016.5|87058.2|87008.2|45
1629856220000|2021-08-25 01:50:20|87065.3|87015.3|87065.4|87015.4|87066.1|87016.1|87064.8|87014.8|25
1629856230000|2021-08-25 01:50:30|87065.6|87015.6|87068.4|87018.4|87068.8|87018.8|87065.4|87015.4|22
1629856240000|2021-08-25 01:50:40|87068.5|87018.5|87067.1|87017.1|87069.3|87019.3|87067.1|87017.1|22
1629856250000|2021-08-25 01:50:50|87067.2|87017.2|87066.2|87016.2|87067.9|87017.9|87066.1|87016.1|13
1629856260000|2021-08-25 01:51:00|87068.7|87018.7|87066.4|87016.4|87069.3|87019.3|87064|87014|10
1629856270000|2021-08-25 01:51:10|87066.2|87016.2|87066.8|87016.8|87067.1|87017.1|87065.7|87015.7|23
1629856280000|2021-08-25 01:51:20|87071.8|87021.8|87066.6|87016.6|87071.8|87021.8|87064.6|87014.6|29
1629856290000|2021-08-25 01:51:30|87066.1|87016.1|87071.2|87021.2|87071.2|87021.2|87065.8|87015.8|33
1629856300000|2021-08-25 01:51:40|87071.4|87021.4|87073.8|87023.8|87074.2|87024.2|87071.4|87021.4|13
1629856310000|2021-08-25 01:51:50|87073.2|87023.2|87071.5|87021.5|87073.7|87023.7|87071.5|87021.5|16
1629856320000|2021-08-25 01:52:00|87071.1|87021.1|87070.6|87020.6|87072.2|87022.2|87070.4|87020.4|29
1629856330000|2021-08-25 01:52:10|87070.7|87020.7|87072.6|87022.6|87072.8|87022.8|87070.4|87020.4|20
1629856340000|2021-08-25 01:52:20|87072.5|87022.5|87071.8|87021.8|87077.4|87027.4|87071.5|87021.5|27
1629856350000|2021-08-25 01:52:30|87071|87021|87071.1|87021.1|87072.3|87022.3|87070.6|87020.6|22
1629856360000|2021-08-25 01:52:40|87071.5|87021.5|87072.5|87022.5|87074.1|87024.1|87071|87021|22
1629856370000|2021-08-25 01:52:50|87072.8|87022.8|87072.4|87022.4|87073.1|87023.1|87071.6|87021.6|17
1629856380000|2021-08-25 01:53:00|87072.5|87022.5|87072.4|87022.4|87077.8|87027.8|87071.4|87021.4|23
1629856390000|2021-08-25 01:53:10|87072.2|87022.2|87075.7|87025.7|87076.6|87026.6|87071.8|87021.8|31
1629856400000|2021-08-25 01:53:20|87076.2|87026.2|87076.5|87026.5|87077.1|87027.1|87073.6|87023.6|16
1629856410000|2021-08-25 01:53:30|87077.1|87027.1|87083.4|87033.4|87084|87034|87076.9|87026.9|30
1629856420000|2021-08-25 01:53:40|87083.6|87033.6|87081|87031|87083.9|87033.9|87081|87031|24
1629856430000|2021-08-25 01:53:50|87080.9|87030.9|87078.7|87028.7|87081.4|87031.4|87078.1|87028.1|21
1629856440000|2021-08-25 01:54:00|87078.6|87028.6|87081.8|87031.8|87081.8|87031.8|87077.6|87027.6|25
1629856450000|2021-08-25 01:54:10|87081.1|87031.1|87076.8|87026.8|87081.1|87031.1|87075.8|87025.8|32
1629856460000|2021-08-25 01:54:20|87076.9|87026.9|87080.4|87030.4|87080.4|87030.4|87076.5|87026.5|24
1629856470000|2021-08-25 01:54:30|87080.6|87030.6|87078.4|87028.4|87080.6|87030.6|87078.4|87028.4|24
1629856480000|2021-08-25 01:54:40|87078.1|87028.1|87081.4|87031.4|87081.4|87031.4|87076.5|87026.5|28
1629856490000|2021-08-25 01:54:50|87080.5|87030.5|87079.6|87029.6|87080.6|87030.6|87079.5|87029.5|9
1629856500000|2021-08-25 01:55:00|87078.2|87028.2|87075.2|87025.2|87078.2|87028.2|87075.2|87025.2|27
1629856510000|2021-08-25 01:55:10|87075.1|87025.1|87075.4|87025.4|87077.5|87027.5|87075|87025|29
1629856520000|2021-08-25 01:55:20|87076.2|87026.2|87076|87026|87077.1|87027.1|87075.4|87025.4|26
1629856530000|2021-08-25 01:55:30|87076.3|87026.3|87074.8|87024.8|87076.3|87026.3|87074.8|87024.8|23
1629856540000|2021-08-25 01:55:40|87075.2|87025.2|87075.9|87025.9|87076.5|87026.5|87073.6|87023.6|22
1629856550000|2021-08-25 01:55:50|87076.1|87026.1|87078|87028|87078|87028|87075.1|87025.1|22
1629856560000|2021-08-25 01:56:00|87078.3|87028.3|87075.4|87025.4|87078.6|87028.6|87074.8|87024.8|16
1629856570000|2021-08-25 01:56:10|87074.7|87024.7|87074.3|87024.3|87076|87026|87073|87023|18
1629856580000|2021-08-25 01:56:20|87074.2|87024.2|87074.4|87024.4|87075.9|87025.9|87073.1|87023.1|22
1629856590000|2021-08-25 01:56:30|87074.1|87024.1|87075.3|87025.3|87075.3|87025.3|87073|87023|24
1629856600000|2021-08-25 01:56:40|87075.2|87025.2|87077.1|87027.1|87078.4|87028.4|87075|87025|15
1629856610000|2021-08-25 01:56:50|87077.4|87027.4|87075.8|87025.8|87077.4|87027.4|87075.4|87025.4|21
1629856620000|2021-08-25 01:57:00|87075.3|87025.3|87077.4|87027.4|87079.3|87029.3|87075.3|87025.3|24
1629856630000|2021-08-25 01:57:10|87077.5|87027.5|87078.5|87028.5|87078.5|87028.5|87076.6|87026.6|17
1629856640000|2021-08-25 01:57:20|87078.8|87028.8|87077.1|87027.1|87080.5|87030.5|87075.8|87025.8|24
1629856650000|2021-08-25 01:57:30|87078|87028|87076.5|87026.5|87078|87028|87076.2|87026.2|10
1629856660000|2021-08-25 01:57:40|87076.7|87026.7|87079.8|87029.8|87080.6|87030.6|87076.6|87026.6|21
1629856670000|2021-08-25 01:57:50|87080|87030|87079.8|87029.8|87080.1|87030.1|87078.2|87028.2|32
1629856680000|2021-08-25 01:58:00|87080.1|87030.1|87080.8|87030.8|87082.9|87032.9|87080.1|87030.1|17
1629856690000|2021-08-25 01:58:10|87081.2|87031.2|87078.9|87028.9|87081.4|87031.4|87078.3|87028.3|20
1629856700000|2021-08-25 01:58:20|87079.3|87029.3|87079.1|87029.1|87079.3|87029.3|87078.9|87028.9|4
1629856710000|2021-08-25 01:58:30|87079.4|87029.4|87078.4|87028.4|87081.3|87031.3|87078.2|87028.2|26
1629856720000|2021-08-25 01:58:40|87078.2|87028.2|87076.7|87026.7|87078.2|87028.2|87075|87025|27
1629856730000|2021-08-25 01:58:50|87076.6|87026.6|87077.8|87027.8|87078.1|87028.1|87075.2|87025.2|26
1629856740000|2021-08-25 01:59:00|87077.2|87027.2|87077.3|87027.3|87077.8|87027.8|87076|87026|15
1629856750000|2021-08-25 01:59:10|87077|87027|87076.7|87026.7|87077|87027|87075.8|87025.8|13
1629856760000|2021-08-25 01:59:20|87076.9|87026.9|87078.8|87028.8|87078.8|87028.8|87075.2|87025.2|10
1629856770000|2021-08-25 01:59:30|87078|87028|87076|87026|87078|87028|87075.5|87025.5|35
1629856780000|2021-08-25 01:59:40|87076.3|87026.3|87076.4|87026.4|87077.2|87027.2|87075.5|87025.5|20
1629856790000|2021-08-25 01:59:50|87076.8|87026.8|87078.6|87028.6|87079.1|87029.1|87076.1|87026.1|16
1629856800000|2021-08-25 02:00:00|87078.4|87028.4|87077.8|87027.8|87081.3|87031.3|87077.8|87027.8|24
1629856810000|2021-08-25 02:00:10|87078.3|87028.3|87076.3|87026.3|87080.3|87030.3|87074.6|87024.6|23
1629856820000|2021-08-25 02:00:20|87076.9|87026.9|87079.2|87029.2|87079.5|87029.5|87076|87026|13
1629856830000|2021-08-25 02:00:30|87079.4|87029.4|87078.6|87028.6|87080.4|87030.4|87078.6|87028.6|20
1629856840000|2021-08-25 02:00:40|87078.8|87028.8|87080.7|87030.7|87081.5|87031.5|87078.8|87028.8|5
1629856850000|2021-08-25 02:00:50|87080.6|87030.6|87079.4|87029.4|87080.6|87030.6|87078.1|87028.1|17
1629856860000|2021-08-25 02:01:00|87080.1|87030.1|87083.1|87033.1|87083.8|87033.8|87078.3|87028.3|26
1629856870000|2021-08-25 02:01:10|87080.9|87030.9|87081.2|87031.2|87081.3|87031.3|87079.8|87029.8|24
1629856880000|2021-08-25 02:01:20|87081.5|87031.5|87080.7|87030.7|87081.7|87031.7|87080.4|87030.4|11
1629856890000|2021-08-25 02:01:30|87080.9|87030.9|87084.9|87034.9|87085.3|87035.3|87080.7|87030.7|25
1629856900000|2021-08-25 02:01:40|87084.8|87034.8|87084.5|87034.5|87085|87035|87084.1|87034.1|14
1629856910000|2021-08-25 02:01:50|87084.8|87034.8|87083.3|87033.3|87085|87035|87083.3|87033.3|14
1629856920000|2021-08-25 02:02:00|87084.7|87034.7|87083.8|87033.8|87084.7|87034.7|87083.8|87033.8|16
1629856930000|2021-08-25 02:02:10|87084.3|87034.3|87081.6|87031.6|87085|87035|87080.5|87030.5|15
1629856940000|2021-08-25 02:02:20|87082.2|87032.2|87080.3|87030.3|87082.8|87032.8|87079.9|87029.9|15
1629856950000|2021-08-25 02:02:30|87081.3|87031.3|87083.6|87033.6|87085|87035|87081.1|87031.1|23
1629856960000|2021-08-25 02:02:40|87082.9|87032.9|87082.5|87032.5|87083.1|87033.1|87082.4|87032.4|8
1629856970000|2021-08-25 02:02:50|87082.4|87032.4|87083.9|87033.9|87083.9|87033.9|87081.7|87031.7|14
1629856980000|2021-08-25 02:03:00|87083.2|87033.2|87084.8|87034.8|87085.9|87035.9|87082.5|87032.5|26
1629856990000|2021-08-25 02:03:10|87085.2|87035.2|87082.1|87032.1|87086|87036|87081.1|87031.1|32
1629857000000|2021-08-25 02:03:20|87081.3|87031.3|87081.7|87031.7|87082.7|87032.7|87080.8|87030.8|32
1629857010000|2021-08-25 02:03:30|87081.6|87031.6|87075.1|87025.1|87082.5|87032.5|87075.1|87025.1|40
1629857020000|2021-08-25 02:03:40|87075.8|87025.8|87078.5|87028.5|87079.1|87029.1|87075.1|87025.1|19
1629857030000|2021-08-25 02:03:50|87078.3|87028.3|87075.5|87025.5|87078.3|87028.3|87075.5|87025.5|25
1629857040000|2021-08-25 02:04:00|87075.4|87025.4|87074.6|87024.6|87075.9|87025.9|87074.1|87024.1|24
1629857050000|2021-08-25 02:04:10|87074.8|87024.8|87073.7|87023.7|87074.8|87024.8|87073|87023|13
1629857060000|2021-08-25 02:04:20|87071.3|87021.3|87069.3|87019.3|87071.3|87021.3|87069.1|87019.1|22
1629857070000|2021-08-25 02:04:30|87069.2|87019.2|87069.2|87019.2|87069.9|87019.9|87068.6|87018.6|19
1629857080000|2021-08-25 02:04:40|87069|87019|87069.7|87019.7|87069.7|87019.7|87068.3|87018.3|9
1629857090000|2021-08-25 02:04:50|87068.1|87018.1|87069.6|87019.6|87071.3|87021.3|87067.5|87017.5|16
1629857100000|2021-08-25 02:05:00|87069.5|87019.5|87069.4|87019.4|87072.3|87022.3|87068.7|87018.7|21
1629857110000|2021-08-25 02:05:10|87068.5|87018.5|87065.4|87015.4|87069.8|87019.8|87065.4|87015.4|29
1629857120000|2021-08-25 02:05:20|87065.3|87015.3|87069.9|87019.9|87071.5|87021.5|87065.3|87015.3|25
1629857130000|2021-08-25 02:05:30|87069.3|87019.3|87068|87018|87070.2|87020.2|87067.9|87017.9|28
1629857140000|2021-08-25 02:05:40|87068.7|87018.7|87068|87018|87072|87022|87066.8|87016.8|25
1629857150000|2021-08-25 02:05:50|87067.7|87017.7|87067.2|87017.2|87068.1|87018.1|87066.6|87016.6|20
1629857160000|2021-08-25 02:06:00|87067.3|87017.3|87068|87018|87072.3|87022.3|87066.2|87016.2|31
1629857170000|2021-08-25 02:06:10|87069.1|87019.1|87066.9|87016.9|87069.3|87019.3|87066.9|87016.9|22
1629857180000|2021-08-25 02:06:20|87067|87017|87066.5|87016.5|87067.4|87017.4|87066.2|87016.2|17
1629857190000|2021-08-25 02:06:30|87066.2|87016.2|87068.9|87018.9|87070.9|87020.9|87066|87016|16
1629857200000|2021-08-25 02:06:40|87069|87019|87066.6|87016.6|87069|87019|87066.6|87016.6|21
1629857210000|2021-08-25 02:06:50|87066.8|87016.8|87067.9|87017.9|87073|87023|87066.6|87016.6|17
1629857220000|2021-08-25 02:07:00|87066.1|87016.1|87066.5|87016.5|87067.1|87017.1|87065.1|87015.1|33
1629857230000|2021-08-25 02:07:10|87066.4|87016.4|87067.7|87017.7|87069.7|87019.7|87065.8|87015.8|24
1629857240000|2021-08-25 02:07:20|87067.8|87017.8|87066.7|87016.7|87068.3|87018.3|87066.6|87016.6|9
1629857250000|2021-08-25 02:07:30|87067.3|87017.3|87065.9|87015.9|87071.7|87021.7|87065|87015|16
1629857260000|2021-08-25 02:07:40|87066.1|87016.1|87066.7|87016.7|87067.1|87017.1|87065.3|87015.3|10
1629857270000|2021-08-25 02:07:50|87067.1|87017.1|87066|87016|87071.3|87021.3|87066|87016|9
1629857280000|2021-08-25 02:08:00|87065.8|87015.8|87066.2|87016.2|87067.4|87017.4|87065.2|87015.2|24
1629857290000|2021-08-25 02:08:10|87070.5|87020.5|87067.7|87017.7|87070.5|87020.5|87067.4|87017.4|18
1629857300000|2021-08-25 02:08:20|87067.5|87017.5|87066.6|87016.6|87067.7|87017.7|87066.6|87016.6|16
1629857310000|2021-08-25 02:08:30|87066.2|87016.2|87074.5|87024.5|87075.3|87025.3|87065.4|87015.4|24
1629857320000|2021-08-25 02:08:40|87075.1|87025.1|87073.5|87023.5|87075.1|87025.1|87073.5|87023.5|10
1629857330000|2021-08-25 02:08:50|87073.3|87023.3|87074.8|87024.8|87075.7|87025.7|87072.1|87022.1|15
1629857340000|2021-08-25 02:09:00|87074|87024|87073.1|87023.1|87074.7|87024.7|87073.1|87023.1|18
1629857350000|2021-08-25 02:09:10|87073.2|87023.2|87072.4|87022.4|87074.4|87024.4|87072.4|87022.4|16
1629857360000|2021-08-25 02:09:20|87071.8|87021.8|87075.6|87025.6|87076.7|87026.7|87071.8|87021.8|9
1629857370000|2021-08-25 02:09:30|87072.2|87022.2|87078.9|87028.9|87078.9|87028.9|87072.2|87022.2|22
1629857380000|2021-08-25 02:09:40|87081|87031|87081.6|87031.6|87082.2|87032.2|87078.1|87028.1|24
1629857390000|2021-08-25 02:09:50|87080.6|87030.6|87083.1|87033.1|87083.1|87033.1|87079.2|87029.2|24
1629857400000|2021-08-25 02:10:00|87082.7|87032.7|87081|87031|87082.7|87032.7|87080.5|87030.5|27
1629857410000|2021-08-25 02:10:10|87080.3|87030.3|87080.3|87030.3|87080.7|87030.7|87079.1|87029.1|16
1629857420000|2021-08-25 02:10:20|87079.3|87029.3|87084.4|87034.4|87084.4|87034.4|87079.3|87029.3|27
1629857430000|2021-08-25 02:10:30|87083.8|87033.8|87080.9|87030.9|87083.8|87033.8|87080.9|87030.9|18
1629857440000|2021-08-25 02:10:40|87077.6|87027.6|87080.4|87030.4|87080.9|87030.9|87077.6|87027.6|17
1629857450000|2021-08-25 02:10:50|87080.8|87030.8|87081.3|87031.3|87081.9|87031.9|87080.1|87030.1|26
1629857460000|2021-08-25 02:11:00|87081.2|87031.2|87083.3|87033.3|87084.4|87034.4|87081.2|87031.2|25
1629857470000|2021-08-25 02:11:10|87082.4|87032.4|87081.1|87031.1|87082.4|87032.4|87080.1|87030.1|17
1629857480000|2021-08-25 02:11:20|87080.3|87030.3|87082.1|87032.1|87083.6|87033.6|87080.2|87030.2|19
1629857490000|2021-08-25 02:11:30|87081.4|87031.4|87081.4|87031.4|87081.6|87031.6|87080.5|87030.5|8
1629857500000|2021-08-25 02:11:40|87080.3|87030.3|87084|87034|87085.2|87035.2|87080.3|87030.3|18
1629857510000|2021-08-25 02:11:50|87084.3|87034.3|87083.7|87033.7|87084.6|87034.6|87083.7|87033.7|12
1629857520000|2021-08-25 02:12:00|87082.8|87032.8|87079.9|87029.9|87082.8|87032.8|87079.9|87029.9|19
1629857530000|2021-08-25 02:12:10|87079.1|87029.1|87083.1|87033.1|87084.5|87034.5|87079.1|87029.1|26
1629857540000|2021-08-25 02:12:20|87083.3|87033.3|87080.8|87030.8|87083.3|87033.3|87080.8|87030.8|25
1629857550000|2021-08-25 02:12:30|87081|87031|87082.3|87032.3|87084.2|87034.2|87080.3|87030.3|32
1629857560000|2021-08-25 02:12:40|87082.6|87032.6|87082.8|87032.8|87083.1|87033.1|87082|87032|14
1629857570000|2021-08-25 02:12:50|87083.4|87033.4|87083.3|87033.3|87084.3|87034.3|87082|87032|28
1629857580000|2021-08-25 02:13:00|87083.2|87033.2|87081.9|87031.9|87083.2|87033.2|87081.7|87031.7|19
1629857590000|2021-08-25 02:13:10|87082|87032|87081|87031|87084.2|87034.2|87081|87031|28
1629857600000|2021-08-25 02:13:20|87080.9|87030.9|87083.6|87033.6|87085.3|87035.3|87080.9|87030.9|30
1629857610000|2021-08-25 02:13:30|87083.7|87033.7|87080.8|87030.8|87083.7|87033.7|87080.5|87030.5|19
1629857620000|2021-08-25 02:13:40|87080.7|87030.7|87081.7|87031.7|87084.1|87034.1|87080.7|87030.7|24
1629857630000|2021-08-25 02:13:50|87080.9|87030.9|87081.2|87031.2|87083.4|87033.4|87080.9|87030.9|21
1629857640000|2021-08-25 02:14:00|87081|87031|87082.1|87032.1|87084.9|87034.9|87080.6|87030.6|30
1629857650000|2021-08-25 02:14:10|87081.1|87031.1|87079.9|87029.9|87081.1|87031.1|87079.3|87029.3|18
1629857660000|2021-08-25 02:14:20|87080.2|87030.2|87083.4|87033.4|87085|87035|87080|87030|31
1629857670000|2021-08-25 02:14:30|87082.5|87032.5|87079.4|87029.4|87082.5|87032.5|87079.4|87029.4|30
1629857680000|2021-08-25 02:14:40|87079.9|87029.9|87083.3|87033.3|87083.4|87033.4|87079.9|87029.9|33
1629857690000|2021-08-25 02:14:50|87083.4|87033.4|87084.4|87034.4|87086.7|87036.7|87083|87033|25
1629857700000|2021-08-25 02:15:00|87084.2|87034.2|87080|87030|87084.3|87034.3|87079.2|87029.2|27
1629857710000|2021-08-25 02:15:10|87079.6|87029.6|87080.1|87030.1|87081|87031|87079.3|87029.3|21
1629857720000|2021-08-25 02:15:20|87080|87030|87082.1|87032.1|87083.6|87033.6|87080|87030|14
1629857730000|2021-08-25 02:15:30|87082.6|87032.6|87079.7|87029.7|87082.6|87032.6|87078.9|87028.9|17
1629857740000|2021-08-25 02:15:40|87080|87030|87078.5|87028.5|87080.7|87030.7|87078.4|87028.4|15
1629857750000|2021-08-25 02:15:50|87078.7|87028.7|87079.6|87029.6|87079.9|87029.9|87078.5|87028.5|15
1629857760000|2021-08-25 02:16:00|87080.3|87030.3|87079.6|87029.6|87080.4|87030.4|87079.2|87029.2|12
1629857770000|2021-08-25 02:16:10|87079.7|87029.7|87080.4|87030.4|87080.7|87030.7|87079.4|87029.4|15
1629857780000|2021-08-25 02:16:20|87080.3|87030.3|87082|87032|87084.3|87034.3|87079.9|87029.9|20
1629857790000|2021-08-25 02:16:30|87082.6|87032.6|87081|87031|87083|87033|87080.5|87030.5|14
1629857800000|2021-08-25 02:16:40|87081.3|87031.3|87078.2|87028.2|87081.5|87031.5|87078|87028|18
1629857810000|2021-08-25 02:16:50|87078|87028|87080.9|87030.9|87081.9|87031.9|87077.6|87027.6|16
1629857820000|2021-08-25 02:17:00|87080.7|87030.7|87080.6|87030.6|87081.2|87031.2|87080.3|87030.3|14
1629857830000|2021-08-25 02:17:10|87081|87031|87080.9|87030.9|87083.1|87033.1|87080.9|87030.9|10
1629857840000|2021-08-25 02:17:20|87081.5|87031.5|87078.7|87028.7|87082.4|87032.4|87078.1|87028.1|18
1629857850000|2021-08-25 02:17:30|87078.8|87028.8|87079.4|87029.4|87083.7|87033.7|87078.8|87028.8|11
1629857860000|2021-08-25 02:17:40|87080.8|87030.8|87077.7|87027.7|87080.9|87030.9|87077.7|87027.7|18
1629857870000|2021-08-25 02:17:50|87078|87028|87078.6|87028.6|87079.1|87029.1|87077.8|87027.8|18
1629857880000|2021-08-25 02:18:00|87078.2|87028.2|87078|87028|87078.6|87028.6|87078|87028|8
1629857890000|2021-08-25 02:18:10|87077.8|87027.8|87080.8|87030.8|87080.9|87030.9|87077.1|87027.1|5
1629857900000|2021-08-25 02:18:20|87080.3|87030.3|87077.4|87027.4|87080.3|87030.3|87077.1|87027.1|14
1629857910000|2021-08-25 02:18:30|87077.2|87027.2|87079.6|87029.6|87081.8|87031.8|87077.2|87027.2|26
1629857920000|2021-08-25 02:18:40|87079.5|87029.5|87076.8|87026.8|87079.5|87029.5|87075.7|87025.7|12
1629857930000|2021-08-25 02:18:50|87077.4|87027.4|87079.1|87029.1|87079.3|87029.3|87076.9|87026.9|21
1629857940000|2021-08-25 02:19:00|87079.2|87029.2|87080.3|87030.3|87082.1|87032.1|87078.9|87028.9|25
1629857950000|2021-08-25 02:19:10|87079.8|87029.8|87080.4|87030.4|87081.3|87031.3|87079.8|87029.8|33
1629857960000|2021-08-25 02:19:20|87081.8|87031.8|87082.1|87032.1|87082.4|87032.4|87080.2|87030.2|26
1629857970000|2021-08-25 02:19:30|87081.9|87031.9|87078.2|87028.2|87081.9|87031.9|87078.2|87028.2|32
1629857980000|2021-08-25 02:19:40|87081.2|87031.2|87078|87028|87081.8|87031.8|87078|87028|28
1629857990000|2021-08-25 02:19:50|87078.1|87028.1|87079.4|87029.4|87079.6|87029.6|87077.8|87027.8|34
1629858000000|2021-08-25 02:20:00|87082.3|87032.3|87079.6|87029.6|87082.3|87032.3|87079.2|87029.2|29
1629858010000|2021-08-25 02:20:10|87079.7|87029.7|87080.4|87030.4|87083.3|87033.3|87079.7|87029.7|13
1629858020000|2021-08-25 02:20:20|87080.2|87030.2|87078|87028|87080.2|87030.2|87077.5|87027.5|18
1629858030000|2021-08-25 02:20:30|87078.1|87028.1|87077.7|87027.7|87079|87029|87077.4|87027.4|21
1629858040000|2021-08-25 02:20:40|87077.4|87027.4|87078.2|87028.2|87081.8|87031.8|87077.4|87027.4|12
1629858050000|2021-08-25 02:20:50|87078.7|87028.7|87078.4|87028.4|87078.9|87028.9|87078.3|87028.3|6
1629858060000|2021-08-25 02:21:00|87078.5|87028.5|87077.1|87027.1|87078.5|87028.5|87076.5|87026.5|7
1629858070000|2021-08-25 02:21:10|87081.1|87031.1|87078.8|87028.8|87081.4|87031.4|87078.6|87028.6|17
1629858080000|2021-08-25 02:21:20|87079.9|87029.9|87082.5|87032.5|87083.8|87033.8|87078.8|87028.8|34
1629858090000|2021-08-25 02:21:30|87081.9|87031.9|87082|87032|87082.4|87032.4|87081.2|87031.2|24
1629858100000|2021-08-25 02:21:40|87081.9|87031.9|87084|87034|87085.9|87035.9|87081.8|87031.8|24
1629858110000|2021-08-25 02:21:50|87084.3|87034.3|87083.1|87033.1|87084.3|87034.3|87082.9|87032.9|11
1629858120000|2021-08-25 02:22:00|87083.2|87033.2|87082.5|87032.5|87085.4|87035.4|87081.4|87031.4|18
1629858130000|2021-08-25 02:22:10|87082.7|87032.7|87079.3|87029.3|87084.8|87034.8|87078.5|87028.5|31
1629858140000|2021-08-25 02:22:20|87079.6|87029.6|87079.7|87029.7|87081.8|87031.8|87077.7|87027.7|23
1629858150000|2021-08-25 02:22:30|87079.6|87029.6|87078.4|87028.4|87082.3|87032.3|87076.9|87026.9|27
1629858160000|2021-08-25 02:22:40|87079|87029|87078.9|87028.9|87079|87029|87077.9|87027.9|12
1629858170000|2021-08-25 02:22:50|87079.1|87029.1|87080|87030|87081.9|87031.9|87079.1|87029.1|18
1629858180000|2021-08-25 02:23:00|87080.4|87030.4|87077.7|87027.7|87080.4|87030.4|87077.7|87027.7|16
1629858190000|2021-08-25 02:23:10|87077.5|87027.5|87079.6|87029.6|87082.3|87032.3|87077.5|87027.5|22
1629858200000|2021-08-25 02:23:20|87079.5|87029.5|87079.6|87029.6|87079.9|87029.9|87078.1|87028.1|31
1629858210000|2021-08-25 02:23:30|87079.7|87029.7|87080.3|87030.3|87082.8|87032.8|87079.2|87029.2|22
1629858220000|2021-08-25 02:23:40|87080.2|87030.2|87079.9|87029.9|87081.9|87031.9|87079.9|87029.9|22
1629858230000|2021-08-25 02:23:50|87080|87030|87083.2|87033.2|87084.4|87034.4|87080|87030|15
1629858240000|2021-08-25 02:24:00|87083.4|87033.4|87092.2|87042.2|87092.2|87042.2|87083.1|87033.1|30
1629858250000|2021-08-25 02:24:10|87092.3|87042.3|87091|87041|87092.8|87042.8|87087.3|87037.3|20
1629858260000|2021-08-25 02:24:20|87090.4|87040.4|87091.5|87041.5|87092.2|87042.2|87090.1|87040.1|13
1629858270000|2021-08-25 02:24:30|87091.7|87041.7|87092|87042|87094.4|87044.4|87089.3|87039.3|37
1629858280000|2021-08-25 02:24:40|87091.9|87041.9|87089.6|87039.6|87092.8|87042.8|87089.6|87039.6|27
1629858290000|2021-08-25 02:24:50|87089.8|87039.8|87088.4|87038.4|87089.8|87039.8|87087.2|87037.2|21
1629858300000|2021-08-25 02:25:00|87088.5|87038.5|87084.6|87034.6|87090.3|87040.3|87084.5|87034.5|31
1629858310000|2021-08-25 02:25:10|87084.2|87034.2|87085.4|87035.4|87085.4|87035.4|87084.2|87034.2|25
1629858320000|2021-08-25 02:25:20|87085.5|87035.5|87084.3|87034.3|87085.7|87035.7|87084.1|87034.1|18
1629858330000|2021-08-25 02:25:30|87083.9|87033.9|87085.8|87035.8|87088.3|87038.3|87083.6|87033.6|23
1629858340000|2021-08-25 02:25:40|87085.6|87035.6|87083.4|87033.4|87085.9|87035.9|87082.8|87032.8|30
1629858350000|2021-08-25 02:25:50|87083.3|87033.3|87085|87035|87087.6|87037.6|87083.3|87033.3|17
1629858360000|2021-08-25 02:26:00|87084.7|87034.7|87080.7|87030.7|87084.7|87034.7|87080.7|87030.7|31
1629858370000|2021-08-25 02:26:10|87080.6|87030.6|87080.2|87030.2|87080.7|87030.7|87080|87030|28
1629858380000|2021-08-25 02:26:20|87080.6|87030.6|87081.8|87031.8|87082.1|87032.1|87080.3|87030.3|7
1629858390000|2021-08-25 02:26:30|87081.3|87031.3|87077.3|87027.3|87081.3|87031.3|87077.2|87027.2|29
1629858400000|2021-08-25 02:26:40|87077.6|87027.6|87077.3|87027.3|87078|87028|87076.8|87026.8|21
1629858410000|2021-08-25 02:26:50|87077.2|87027.2|87075.2|87025.2|87079.7|87029.7|87075.1|87025.1|25
1629858420000|2021-08-25 02:27:00|87074.9|87024.9|87074.9|87024.9|87075.3|87025.3|87074|87024|19
1629858430000|2021-08-25 02:27:10|87075.3|87025.3|87073.9|87023.9|87075.7|87025.7|87073.1|87023.1|24
1629858440000|2021-08-25 02:27:20|87073.4|87023.4|87077.7|87027.7|87079|87029|87073.4|87023.4|34
1629858450000|2021-08-25 02:27:30|87077.8|87027.8|87075.8|87025.8|87078|87028|87075|87025|33
1629858460000|2021-08-25 02:27:40|87075.4|87025.4|87075.6|87025.6|87077.4|87027.4|87075.4|87025.4|29
1629858470000|2021-08-25 02:27:50|87076.1|87026.1|87078.4|87028.4|87078.4|87028.4|87075.5|87025.5|7
1629858480000|2021-08-25 02:28:00|87077.8|87027.8|87076.2|87026.2|87077.8|87027.8|87075.8|87025.8|20
1629858490000|2021-08-25 02:28:10|87075.9|87025.9|87076.3|87026.3|87079.8|87029.8|87075|87025|24
1629858500000|2021-08-25 02:28:20|87076.8|87026.8|87080.1|87030.1|87083.6|87033.6|87076.5|87026.5|47
1629858510000|2021-08-25 02:28:30|87079.4|87029.4|87082.9|87032.9|87083.1|87033.1|87079.4|87029.4|35
1629858520000|2021-08-25 02:28:40|87083|87033|87082.1|87032.1|87085.3|87035.3|87082|87032|33
1629858530000|2021-08-25 02:28:50|87082.4|87032.4|87081.7|87031.7|87082.5|87032.5|87080.6|87030.6|22
1629858540000|2021-08-25 02:29:00|87081.6|87031.6|87084.6|87034.6|87087.1|87037.1|87081.2|87031.2|33
1629858550000|2021-08-25 02:29:10|87084.7|87034.7|87084.4|87034.4|87085.6|87035.6|87083.2|87033.2|15
1629858560000|2021-08-25 02:29:20|87084.3|87034.3|87086|87036|87087.5|87037.5|87084.3|87034.3|13
1629858570000|2021-08-25 02:29:30|87086.1|87036.1|87083.2|87033.2|87086.1|87036.1|87081.9|87031.9|10
1629858580000|2021-08-25 02:29:40|87083.4|87033.4|87081.7|87031.7|87087.5|87037.5|87080.2|87030.2|23
1629858590000|2021-08-25 02:29:50|87081.8|87031.8|87082|87032|87083.4|87033.4|87081.1|87031.1|16
1629858600000|2021-08-25 02:30:00|87081.6|87031.6|87078.9|87028.9|87083.3|87033.3|87077.7|87027.7|34
1629858610000|2021-08-25 02:30:10|87077.9|87027.9|87076.3|87026.3|87078.4|87028.4|87075.6|87025.6|28
1629858620000|2021-08-25 02:30:20|87076.4|87026.4|87078.2|87028.2|87079.1|87029.1|87076.4|87026.4|20
1629858630000|2021-08-25 02:30:30|87078|87028|87076.6|87026.6|87078|87028|87075.3|87025.3|20
1629858640000|2021-08-25 02:30:40|87076.3|87026.3|87076.5|87026.5|87079.3|87029.3|87074.5|87024.5|16
1629858650000|2021-08-25 02:30:50|87076.8|87026.8|87075.9|87025.9|87076.8|87026.8|87075.1|87025.1|31
1629858660000|2021-08-25 02:31:00|87076|87026|87074.1|87024.1|87076|87026|87073.6|87023.6|15
1629858670000|2021-08-25 02:31:10|87073.7|87023.7|87072.6|87022.6|87074.3|87024.3|87071.5|87021.5|13
1629858680000|2021-08-25 02:31:20|87073.9|87023.9|87075.2|87025.2|87077.3|87027.3|87073.9|87023.9|14
1629858690000|2021-08-25 02:31:30|87075.7|87025.7|87072|87022|87075.7|87025.7|87071.7|87021.7|21
1629858700000|2021-08-25 02:31:40|87072.9|87022.9|87070.2|87020.2|87072.9|87022.9|87070.2|87020.2|17
1629858710000|2021-08-25 02:31:50|87070.6|87020.6|87072.7|87022.7|87072.8|87022.8|87069.5|87019.5|22
1629858720000|2021-08-25 02:32:00|87072.6|87022.6|87077.2|87027.2|87077.7|87027.7|87072.6|87022.6|35
1629858730000|2021-08-25 02:32:10|87077.1|87027.1|87075.9|87025.9|87078|87028|87075.1|87025.1|21
1629858740000|2021-08-25 02:32:20|87076|87026|87076.6|87026.6|87078.4|87028.4|87075.8|87025.8|13
1629858750000|2021-08-25 02:32:30|87076.7|87026.7|87076.5|87026.5|87077.5|87027.5|87076.4|87026.4|11
1629858760000|2021-08-25 02:32:40|87075.8|87025.8|87080.3|87030.3|87080.5|87030.5|87075.6|87025.6|26
1629858770000|2021-08-25 02:32:50|87080.4|87030.4|87081.1|87031.1|87081.9|87031.9|87075.6|87025.6|28
1629858780000|2021-08-25 02:33:00|87081.2|87031.2|87079.7|87029.7|87081.4|87031.4|87078.5|87028.5|24
1629858790000|2021-08-25 02:33:10|87077.7|87027.7|87078.5|87028.5|87079.5|87029.5|87077.4|87027.4|25
1629858800000|2021-08-25 02:33:20|87077.8|87027.8|87077.9|87027.9|87078.1|87028.1|87077.4|87027.4|15
1629858810000|2021-08-25 02:33:30|87076.6|87026.6|87076|87026|87076.6|87026.6|87075.6|87025.6|8
1629858820000|2021-08-25 02:33:40|87076.1|87026.1|87078.9|87028.9|87081.4|87031.4|87076|87026|20
1629858830000|2021-08-25 02:33:50|87079.4|87029.4|87077.7|87027.7|87079.4|87029.4|87076.1|87026.1|28
1629858840000|2021-08-25 02:34:00|87077.5|87027.5|87075.7|87025.7|87079.8|87029.8|87075.6|87025.6|24
1629858850000|2021-08-25 02:34:10|87075.6|87025.6|87075.9|87025.9|87076.4|87026.4|87075|87025|18
1629858860000|2021-08-25 02:34:20|87075.4|87025.4|87073.9|87023.9|87075.9|87025.9|87073.9|87023.9|13
1629858870000|2021-08-25 02:34:30|87074.3|87024.3|87073.8|87023.8|87075.3|87025.3|87073|87023|9
1629858880000|2021-08-25 02:34:40|87073.9|87023.9|87074.5|87024.5|87077.7|87027.7|87072.7|87022.7|17
1629858890000|2021-08-25 02:34:50|87074.9|87024.9|87073.8|87023.8|87075.1|87025.1|87073.2|87023.2|18
1629858900000|2021-08-25 02:35:00|87074.1|87024.1|87074.8|87024.8|87075.5|87025.5|87072.5|87022.5|13
1629858910000|2021-08-25 02:35:10|87074.7|87024.7|87072.3|87022.3|87074.7|87024.7|87071.5|87021.5|16
1629858920000|2021-08-25 02:35:20|87071.9|87021.9|87070.1|87020.1|87073.7|87023.7|87069|87019|32
1629858930000|2021-08-25 02:35:30|87069.7|87019.7|87069.9|87019.9|87070.5|87020.5|87069.7|87019.7|12
1629858940000|2021-08-25 02:35:40|87070|87020|87065.7|87015.7|87071.8|87021.8|87065|87015|28
1629858950000|2021-08-25 02:35:50|87066.7|87016.7|87065.4|87015.4|87067.5|87017.5|87065.2|87015.2|28
1629858960000|2021-08-25 02:36:00|87065.8|87015.8|87068.3|87018.3|87070.1|87020.1|87065.5|87015.5|15
1629858970000|2021-08-25 02:36:10|87068.1|87018.1|87066.4|87016.4|87068.1|87018.1|87065.8|87015.8|17
1629858980000|2021-08-25 02:36:20|87066|87016|87066.8|87016.8|87066.8|87016.8|87065.6|87015.6|20
1629858990000|2021-08-25 02:36:30|87067|87017|87067.5|87017.5|87071.6|87021.6|87065.3|87015.3|12
1629859000000|2021-08-25 02:36:40|87067.8|87017.8|87066.4|87016.4|87068.1|87018.1|87066.4|87016.4|25
1629859010000|2021-08-25 02:36:50|87066.7|87016.7|87066.2|87016.2|87067.3|87017.3|87065.7|87015.7|16
1629859020000|2021-08-25 02:37:00|87070.6|87020.6|87068.3|87018.3|87070.6|87020.6|87068|87018|27
1629859030000|2021-08-25 02:37:10|87067.1|87017.1|87069.1|87019.1|87069.1|87019.1|87067|87017|19
1629859040000|2021-08-25 02:37:20|87068.6|87018.6|87065.3|87015.3|87068.6|87018.6|87065.1|87015.1|30
1629859050000|2021-08-25 02:37:30|87064|87014|87061.3|87011.3|87066.9|87016.9|87060.5|87010.5|33
1629859060000|2021-08-25 02:37:40|87061.9|87011.9|87061.3|87011.3|87061.9|87011.9|87060|87010|17
1629859070000|2021-08-25 02:37:50|87060.6|87010.6|87058|87008|87060.7|87010.7|87056|87006|33
1629859080000|2021-08-25 02:38:00|87058.3|87008.3|87058|87008|87058.3|87008.3|87056.9|87006.9|20
1629859090000|2021-08-25 02:38:10|87058.3|87008.3|87060.8|87010.8|87061.3|87011.3|87055.7|87005.7|25
1629859100000|2021-08-25 02:38:20|87060.9|87010.9|87059.7|87009.7|87061.4|87011.4|87058.1|87008.1|20
1629859110000|2021-08-25 02:38:30|87059.4|87009.4|87061|87011|87061|87011|87057.8|87007.8|33
1629859120000|2021-08-25 02:38:40|87060.1|87010.1|87059.3|87009.3|87060.2|87010.2|87058.5|87008.5|23
1629859130000|2021-08-25 02:38:50|87059.7|87009.7|87062|87012|87063.2|87013.2|87058.4|87008.4|23
1629859140000|2021-08-25 02:39:00|87062.1|87012.1|87061.4|87011.4|87062.3|87012.3|87060.5|87010.5|20
1629859150000|2021-08-25 02:39:10|87061.3|87011.3|87062.4|87012.4|87064.8|87014.8|87059.7|87009.7|15
1629859160000|2021-08-25 02:39:20|87061.9|87011.9|87060.7|87010.7|87062.4|87012.4|87060.3|87010.3|17
1629859170000|2021-08-25 02:39:30|87061.2|87011.2|87061.7|87011.7|87065.4|87015.4|87060.1|87010.1|16
1629859180000|2021-08-25 02:39:40|87061.8|87011.8|87059.4|87009.4|87063|87013|87058.8|87008.8|21
1629859190000|2021-08-25 02:39:50|87059.8|87009.8|87058.7|87008.7|87060.2|87010.2|87058.4|87008.4|29
1629859200000|2021-08-25 02:40:00|87058.5|87008.5|87063.9|87013.9|87064.5|87014.5|87058.3|87008.3|16
1629859210000|2021-08-25 02:40:10|87063.5|87013.5|87061.8|87011.8|87063.5|87013.5|87061.7|87011.7|19
1629859220000|2021-08-25 02:40:20|87061.5|87011.5|87061.3|87011.3|87063.5|87013.5|87059.7|87009.7|23
1629859230000|2021-08-25 02:40:30|87061.6|87011.6|87060.3|87010.3|87062.2|87012.2|87060|87010|19
1629859240000|2021-08-25 02:40:40|87060.5|87010.5|87059.9|87009.9|87060.5|87010.5|87059.3|87009.3|15
1629859250000|2021-08-25 02:40:50|87060.1|87010.1|87060.7|87010.7|87065.4|87015.4|87060.1|87010.1|23
1629859260000|2021-08-25 02:41:00|87060.6|87010.6|87060.7|87010.7|87061.4|87011.4|87060.5|87010.5|13
1629859270000|2021-08-25 02:41:10|87060.8|87010.8|87060.5|87010.5|87063.4|87013.4|87060.4|87010.4|12
1629859280000|2021-08-25 02:41:20|87060.6|87010.6|87059.9|87009.9|87061.3|87011.3|87059.5|87009.5|12
1629859290000|2021-08-25 02:41:30|87064.2|87014.2|87058.8|87008.8|87064.2|87014.2|87058.8|87008.8|29
1629859300000|2021-08-25 02:41:40|87059.4|87009.4|87059.3|87009.3|87059.9|87009.9|87058.8|87008.8|18
1629859310000|2021-08-25 02:41:50|87059.6|87009.6|87060.1|87010.1|87063.1|87013.1|87059.6|87009.6|13
1629859320000|2021-08-25 02:42:00|87060.2|87010.2|87058.5|87008.5|87061.4|87011.4|87058.5|87008.5|8
1629859330000|2021-08-25 02:42:10|87058.4|87008.4|87059.6|87009.6|87061.7|87011.7|87058.4|87008.4|15
1629859340000|2021-08-25 02:42:20|87059.4|87009.4|87058.3|87008.3|87059.4|87009.4|87057.5|87007.5|11
1629859350000|2021-08-25 02:42:30|87058.4|87008.4|87058.7|87008.7|87059.4|87009.4|87058.4|87008.4|7
1629859360000|2021-08-25 02:42:40|87058.4|87008.4|87060.8|87010.8|87062.1|87012.1|87058.4|87008.4|27
1629859370000|2021-08-25 02:42:50|87060.5|87010.5|87064.8|87014.8|87064.8|87014.8|87060.4|87010.4|16
1629859380000|2021-08-25 02:43:00|87065.7|87015.7|87073.6|87023.6|87073.6|87023.6|87065.6|87015.6|17
1629859390000|2021-08-25 02:43:10|87067.9|87017.9|87068.3|87018.3|87068.6|87018.6|87067.9|87017.9|13
1629859400000|2021-08-25 02:43:20|87068.5|87018.5|87071.5|87021.5|87071.9|87021.9|87068.5|87018.5|29
1629859410000|2021-08-25 02:43:30|87071.6|87021.6|87072.3|87022.3|87072.4|87022.4|87071.1|87021.1|19
1629859420000|2021-08-25 02:43:40|87072.4|87022.4|87072.4|87022.4|87073.2|87023.2|87071.8|87021.8|12
1629859430000|2021-08-25 02:43:50|87072.6|87022.6|87072|87022|87072.7|87022.7|87071.7|87021.7|17
1629859440000|2021-08-25 02:44:00|87071.4|87021.4|87070.1|87020.1|87071.4|87021.4|87070|87020|21
1629859450000|2021-08-25 02:44:10|87070|87020|87068.6|87018.6|87070.7|87020.7|87068.5|87018.5|18
1629859460000|2021-08-25 02:44:20|87069|87019|87068.7|87018.7|87069.1|87019.1|87067.6|87017.6|15
1629859470000|2021-08-25 02:44:30|87068.2|87018.2|87070.4|87020.4|87070.5|87020.5|87066.8|87016.8|24
1629859480000|2021-08-25 02:44:40|87070.5|87020.5|87071.7|87021.7|87072.2|87022.2|87070.5|87020.5|24
1629859490000|2021-08-25 02:44:50|87071.6|87021.6|87073|87023|87074.3|87024.3|87071.5|87021.5|10
1629859500000|2021-08-25 02:45:00|87073.4|87023.4|87072.1|87022.1|87073.7|87023.7|87072.1|87022.1|13
1629859510000|2021-08-25 02:45:10|87072|87022|87069.3|87019.3|87072.3|87022.3|87069.1|87019.1|28
1629859520000|2021-08-25 02:45:20|87069.2|87019.2|87069.1|87019.1|87069.9|87019.9|87068.9|87018.9|21
1629859530000|2021-08-25 02:45:30|87069.3|87019.3|87070.1|87020.1|87071|87021|87068.2|87018.2|26
1629859540000|2021-08-25 02:45:40|87069.4|87019.4|87070.1|87020.1|87070.1|87020.1|87067.3|87017.3|16
1629859550000|2021-08-25 02:45:50|87070.2|87020.2|87068.1|87018.1|87070.2|87020.2|87068|87018|17
1629859560000|2021-08-25 02:46:00|87067.8|87017.8|87069.2|87019.2|87072.3|87022.3|87067.4|87017.4|24
1629859570000|2021-08-25 02:46:10|87069.4|87019.4|87067.3|87017.3|87069.4|87019.4|87066.4|87016.4|19
1629859580000|2021-08-25 02:46:20|87067.5|87017.5|87068.8|87018.8|87069.8|87019.8|87066.9|87016.9|13
1629859590000|2021-08-25 02:46:30|87068.5|87018.5|87067.3|87017.3|87068.5|87018.5|87067|87017|13
1629859600000|2021-08-25 02:46:40|87067.4|87017.4|87069.6|87019.6|87072.6|87022.6|87067.4|87017.4|9
1629859610000|2021-08-25 02:46:50|87069.2|87019.2|87067.6|87017.6|87069.7|87019.7|87067|87017|15
1629859620000|2021-08-25 02:47:00|87067.5|87017.5|87068.1|87018.1|87068.5|87018.5|87067.5|87017.5|19
1629859630000|2021-08-25 02:47:10|87068.2|87018.2|87069.5|87019.5|87071.6|87021.6|87068|87018|12
1629859640000|2021-08-25 02:47:20|87069.1|87019.1|87069.4|87019.4|87069.4|87019.4|87068.4|87018.4|8
1629859650000|2021-08-25 02:47:30|87069.2|87019.2|87070.9|87020.9|87072.2|87022.2|87068.4|87018.4|18
1629859660000|2021-08-25 02:47:40|87071.1|87021.1|87067.8|87017.8|87071.1|87021.1|87067.5|87017.5|18
1629859670000|2021-08-25 02:47:50|87067.9|87017.9|87069.6|87019.6|87070.8|87020.8|87067.9|87017.9|21
1629859680000|2021-08-25 02:48:00|87068.5|87018.5|87067.7|87017.7|87069.7|87019.7|87067.6|87017.6|17
1629859690000|2021-08-25 02:48:10|87067.4|87017.4|87067.6|87017.6|87068.5|87018.5|87067.3|87017.3|12
1629859700000|2021-08-25 02:48:20|87067.9|87017.9|87069.7|87019.7|87072.1|87022.1|87066.8|87016.8|30
1629859710000|2021-08-25 02:48:30|87069.9|87019.9|87067.9|87017.9|87069.9|87019.9|87067.4|87017.4|18
1629859720000|2021-08-25 02:48:40|87067.8|87017.8|87068.1|87018.1|87068.2|87018.2|87067.4|87017.4|23
1629859730000|2021-08-25 02:48:50|87068|87018|87068.5|87018.5|87071.6|87021.6|87067.3|87017.3|14
1629859740000|2021-08-25 02:49:00|87068.7|87018.7|87069.3|87019.3|87069.5|87019.5|87068.7|87018.7|10
1629859750000|2021-08-25 02:49:10|87070.1|87020.1|87069.5|87019.5|87070.8|87020.8|87067.8|87017.8|18
1629859760000|2021-08-25 02:49:20|87069.2|87019.2|87068.8|87018.8|87069.4|87019.4|87068.6|87018.6|16
1629859770000|2021-08-25 02:49:30|87067.9|87017.9|87069.8|87019.8|87070.5|87020.5|87067.7|87017.7|16
1629859780000|2021-08-25 02:49:40|87068.9|87018.9|87068.9|87018.9|87070.3|87020.3|87067.2|87017.2|21
1629859790000|2021-08-25 02:49:50|87068.7|87018.7|87067.6|87017.6|87069.3|87019.3|87067.5|87017.5|12
1629859800000|2021-08-25 02:50:00|87067.7|87017.7|87069.3|87019.3|87069.8|87019.8|87066.7|87016.7|14
1629859810000|2021-08-25 02:50:10|87068.9|87018.9|87067.9|87017.9|87069|87019|87067.9|87017.9|20
1629859820000|2021-08-25 02:50:20|87067.8|87017.8|87072|87022|87072.9|87022.9|87067.5|87017.5|31
1629859830000|2021-08-25 02:50:30|87072.1|87022.1|87070.9|87020.9|87072.3|87022.3|87070.4|87020.4|16
1629859840000|2021-08-25 02:50:40|87071.1|87021.1|87072|87022|87072.8|87022.8|87070.6|87020.6|19
1629859850000|2021-08-25 02:50:50|87071.5|87021.5|87074.7|87024.7|87075.3|87025.3|87071.5|87021.5|21
1629859860000|2021-08-25 02:51:00|87074.5|87024.5|87076.5|87026.5|87077.5|87027.5|87074.5|87024.5|15
1629859870000|2021-08-25 02:51:10|87076.2|87026.2|87075.6|87025.6|87076.5|87026.5|87075.6|87025.6|9
1629859880000|2021-08-25 02:51:20|87075.7|87025.7|87077.2|87027.2|87078.4|87028.4|87074.5|87024.5|28
1629859890000|2021-08-25 02:51:30|87077.5|87027.5|87075.7|87025.7|87077.7|87027.7|87075.5|87025.5|19
1629859900000|2021-08-25 02:51:40|87075.4|87025.4|87080.1|87030.1|87080.1|87030.1|87075.1|87025.1|22
1629859910000|2021-08-25 02:51:50|87080.3|87030.3|87079.8|87029.8|87082.9|87032.9|87079|87029|19
1629859920000|2021-08-25 02:52:00|87079.3|87029.3|87079.7|87029.7|87079.8|87029.8|87079.3|87029.3|11
1629859930000|2021-08-25 02:52:10|87079.6|87029.6|87081.2|87031.2|87081.5|87031.5|87078.9|87028.9|10
1629859940000|2021-08-25 02:52:20|87081|87031|87078.3|87028.3|87081.2|87031.2|87077.6|87027.6|23
1629859950000|2021-08-25 02:52:30|87078.6|87028.6|87081.2|87031.2|87081.2|87031.2|87077.5|87027.5|13
1629859960000|2021-08-25 02:52:40|87081|87031|87079.2|87029.2|87081|87031|87079.2|87029.2|19
1629859970000|2021-08-25 02:52:50|87078.4|87028.4|87079.1|87029.1|87079.1|87029.1|87077.8|87027.8|16
1629859980000|2021-08-25 02:53:00|87078.8|87028.8|87082.4|87032.4|87082.7|87032.7|87078.8|87028.8|15
1629859990000|2021-08-25 02:53:10|87082.3|87032.3|87079|87029|87082.3|87032.3|87079|87029|11
1629860000000|2021-08-25 02:53:20|87078.8|87028.8|87082.1|87032.1|87082.1|87032.1|87078.8|87028.8|11
1629860010000|2021-08-25 02:53:30|87081.5|87031.5|87080.3|87030.3|87081.5|87031.5|87080|87030|8
1629860020000|2021-08-25 02:53:40|87080.7|87030.7|87081.1|87031.1|87082|87032|87078.5|87028.5|13
1629860030000|2021-08-25 02:53:50|87080.5|87030.5|87078.7|87028.7|87081.2|87031.2|87078|87028|17
1629860040000|2021-08-25 02:54:00|87078.6|87028.6|87080.2|87030.2|87081.1|87031.1|87078.4|87028.4|15
1629860050000|2021-08-25 02:54:10|87079.3|87029.3|87079.3|87029.3|87079.7|87029.7|87078.9|87028.9|7
1629860060000|2021-08-25 02:54:20|87079.5|87029.5|87077.3|87027.3|87079.5|87029.5|87077.1|87027.1|21
1629860070000|2021-08-25 02:54:30|87077|87027|87073.7|87023.7|87077|87027|87073.1|87023.1|25
1629860080000|2021-08-25 02:54:40|87073.4|87023.4|87072.3|87022.3|87073.9|87023.9|87072|87022|22
1629860090000|2021-08-25 02:54:50|87070.4|87020.4|87070.8|87020.8|87071.5|87021.5|87070.1|87020.1|19
1629860100000|2021-08-25 02:55:00|87070.9|87020.9|87069.7|87019.7|87071|87021|87069.6|87019.6|9
1629860110000|2021-08-25 02:55:10|87069.9|87019.9|87069.6|87019.6|87070.9|87020.9|87068.8|87018.8|14
1629860120000|2021-08-25 02:55:20|87070|87020|87067.2|87017.2|87070.3|87020.3|87066.8|87016.8|26
1629860130000|2021-08-25 02:55:30|87067|87017|87070.1|87020.1|87071.8|87021.8|87067|87017|17
1629860140000|2021-08-25 02:55:40|87070.7|87020.7|87070.7|87020.7|87071.1|87021.1|87070.5|87020.5|10
1629860150000|2021-08-25 02:55:50|87070.6|87020.6|87070.4|87020.4|87070.9|87020.9|87069.7|87019.7|11
1629860160000|2021-08-25 02:56:00|87070.3|87020.3|87072.5|87022.5|87072.7|87022.7|87070.1|87020.1|12
1629860170000|2021-08-25 02:56:10|87072.3|87022.3|87071.7|87021.7|87072.3|87022.3|87071.1|87021.1|8
1629860180000|2021-08-25 02:56:20|87072|87022|87073.2|87023.2|87076|87026|87071.6|87021.6|19
1629860190000|2021-08-25 02:56:30|87072.6|87022.6|87072.1|87022.1|87073.1|87023.1|87071.5|87021.5|18
1629860200000|2021-08-25 02:56:40|87072|87022|87072|87022|87072.1|87022.1|87071.4|87021.4|12
1629860210000|2021-08-25 02:56:50|87071.9|87021.9|87073.4|87023.4|87074.2|87024.2|87071.8|87021.8|13
1629860220000|2021-08-25 02:57:00|87072.5|87022.5|87071.3|87021.3|87072.7|87022.7|87071.1|87021.1|12
1629860230000|2021-08-25 02:57:10|87071.6|87021.6|87071.6|87021.6|87074.7|87024.7|87071.5|87021.5|8
1629860240000|2021-08-25 02:57:20|87071|87021|87070.8|87020.8|87071.6|87021.6|87070.8|87020.8|10
1629860250000|2021-08-25 02:57:30|87071.1|87021.1|87071.5|87021.5|87071.7|87021.7|87071|87021|18
1629860260000|2021-08-25 02:57:40|87071.3|87021.3|87073|87023|87073.6|87023.6|87071.3|87021.3|16
1629860270000|2021-08-25 02:57:50|87072.9|87022.9|87073.2|87023.2|87073.5|87023.5|87071.8|87021.8|19
1629860280000|2021-08-25 02:58:00|87073|87023|87072.6|87022.6|87075|87025|87072.2|87022.2|9
1629860290000|2021-08-25 02:58:10|87073.4|87023.4|87071.8|87021.8|87073.7|87023.7|87070.7|87020.7|30
1629860300000|2021-08-25 02:58:20|87071.2|87021.2|87071.2|87021.2|87071.4|87021.4|87071|87021|11
1629860310000|2021-08-25 02:58:30|87071.1|87021.1|87072.2|87022.2|87073.3|87023.3|87070.8|87020.8|23
1629860320000|2021-08-25 02:58:40|87072.4|87022.4|87071.9|87021.9|87072.4|87022.4|87071.4|87021.4|10
1629860330000|2021-08-25 02:58:50|87071.6|87021.6|87071.1|87021.1|87072.6|87022.6|87070.7|87020.7|19
1629860340000|2021-08-25 02:59:00|87071.4|87021.4|87072|87022|87075|87025|87069.9|87019.9|18
1629860350000|2021-08-25 02:59:10|87071.4|87021.4|87071.9|87021.9|87077.4|87027.4|87071.4|87021.4|15
1629860360000|2021-08-25 02:59:20|87072.5|87022.5|87069|87019|87072.5|87022.5|87069|87019|11
1629860370000|2021-08-25 02:59:30|87069.1|87019.1|87073.6|87023.6|87074.2|87024.2|87068.8|87018.8|22
1629860380000|2021-08-25 02:59:40|87072.7|87022.7|87069.5|87019.5|87072.7|87022.7|87068.9|87018.9|21
1629860390000|2021-08-25 02:59:50|87070.5|87020.5|87069.8|87019.8|87071.7|87021.7|87069|87019|18
1629860400000|2021-08-25 03:00:00|87070.1|87020.1|87074.8|87024.8|87076.1|87026.1|87070.1|87020.1|30
1629860410000|2021-08-25 03:00:10|87075.2|87025.2|87077.4|87027.4|87077.9|87027.9|87074.5|87024.5|29
1629860420000|2021-08-25 03:00:20|87077.8|87027.8|87077.8|87027.8|87079.8|87029.8|87076.5|87026.5|24
1629860430000|2021-08-25 03:00:30|87077.7|87027.7|87078.2|87028.2|87080.1|87030.1|87076|87026|20
1629860440000|2021-08-25 03:00:40|87077.8|87027.8|87077.4|87027.4|87078.4|87028.4|87077.3|87027.3|12
1629860450000|2021-08-25 03:00:50|87077.2|87027.2|87079.5|87029.5|87081.1|87031.1|87076.1|87026.1|26
1629860460000|2021-08-25 03:01:00|87079|87029|87082|87032|87082.5|87032.5|87076.6|87026.6|27
1629860470000|2021-08-25 03:01:10|87082.5|87032.5|87083.6|87033.6|87084.8|87034.8|87081.6|87031.6|31
1629860480000|2021-08-25 03:01:20|87083.2|87033.2|87082.1|87032.1|87084.2|87034.2|87081.9|87031.9|28
1629860490000|2021-08-25 03:01:30|87082.3|87032.3|87081.9|87031.9|87083.3|87033.3|87081.7|87031.7|17
1629860500000|2021-08-25 03:01:40|87081.8|87031.8|87082.1|87032.1|87083.4|87033.4|87081.5|87031.5|22
1629860510000|2021-08-25 03:01:50|87083.2|87033.2|87082.4|87032.4|87084.2|87034.2|87082.3|87032.3|18
1629860520000|2021-08-25 03:02:00|87084.2|87034.2|87084.8|87034.8|87086.1|87036.1|87082.9|87032.9|22
1629860530000|2021-08-25 03:02:10|87083.6|87033.6|87085.1|87035.1|87085.1|87035.1|87083.6|87033.6|17
1629860540000|2021-08-25 03:02:20|87085|87035|87085.6|87035.6|87086.6|87036.6|87084.6|87034.6|26
1629860550000|2021-08-25 03:02:30|87095.7|87045.7|87140.7|87068.8|87165.8|87083.3|87095.7|87045.6|62
1629860560000|2021-08-25 03:02:40|87129.1|87079.1|87131.1|87081.1|87131.3|87081.3|87127.6|87077.6|34
1629860570000|2021-08-25 03:02:50|87131|87081|87131.7|87081.7|87132.3|87082.3|87129.2|87079.2|23
1629860580000|2021-08-25 03:03:00|87131.4|87081.4|87131.6|87081.6|87131.9|87081.9|87130.9|87080.9|21
1629860590000|2021-08-25 03:03:10|87131.7|87081.7|87131.6|87081.6|87132.1|87082.1|87131.3|87081.3|11
1629860600000|2021-08-25 03:03:20|87131.5|87081.5|87135.1|87085.1|87136.3|87086.3|87131.5|87081.5|25
1629860610000|2021-08-25 03:03:30|87135|87085|87135.3|87085.3|87135.5|87085.5|87133.3|87083.3|27
1629860620000|2021-08-25 03:03:40|87135.5|87085.5|87139.7|87089.7|87141.1|87091.1|87135.5|87085.5|28
1629860630000|2021-08-25 03:03:50|87139.9|87089.9|87137|87087|87139.9|87089.9|87137|87087|26
1629860640000|2021-08-25 03:04:00|87136.9|87086.9|87138.1|87088.1|87138.3|87088.3|87136.3|87086.3|11
1629860650000|2021-08-25 03:04:10|87137.6|87087.6|87135.3|87085.3|87138|87088|87131.7|87081.7|33
1629860660000|2021-08-25 03:04:20|87133.7|87083.7|87133.9|87083.9|87134.1|87084.1|87133.2|87083.2|16
1629860670000|2021-08-25 03:04:30|87134.1|87084.1|87134.4|87084.4|87135.3|87085.3|87134.1|87084.1|19
1629860680000|2021-08-25 03:04:40|87135.1|87085.1|87135|87085|87135.1|87085.1|87133.3|87083.3|13
1629860690000|2021-08-25 03:04:50|87134.5|87084.5|87134.8|87084.8|87135.1|87085.1|87133.8|87083.8|8
1629860700000|2021-08-25 03:05:00|87134.1|87084.1|87132.9|87082.9|87135.4|87085.4|87132.2|87082.2|17
1629860710000|2021-08-25 03:05:10|87133.1|87083.1|87132.6|87082.6|87134|87084|87131.9|87081.9|13
1629860720000|2021-08-25 03:05:20|87132.5|87082.5|87135.6|87085.6|87136.3|87086.3|87132.2|87082.2|26
1629860730000|2021-08-25 03:05:30|87135.7|87085.7|87136|87086|87136.9|87086.9|87135|87085|23
1629860740000|2021-08-25 03:05:40|87135.8|87085.8|87136.2|87086.2|87136.6|87086.6|87135.6|87085.6|8
1629860750000|2021-08-25 03:05:50|87136|87086|87134.9|87084.9|87136.4|87086.4|87134.9|87084.9|12
1629860760000|2021-08-25 03:06:00|87135.2|87085.2|87134.2|87084.2|87135.3|87085.3|87133.9|87083.9|15
1629860770000|2021-08-25 03:06:10|87133.7|87083.7|87134.4|87084.4|87134.8|87084.8|87133|87083|12
1629860780000|2021-08-25 03:06:20|87134|87084|87134.4|87084.4|87134.5|87084.5|87134|87084|10
1629860790000|2021-08-25 03:06:30|87134.3|87084.3|87128.3|87078.3|87136.8|87086.8|87128.3|87078.3|29
1629860800000|2021-08-25 03:06:40|87129.6|87079.6|87129.8|87079.8|87130.7|87080.7|87129|87079|19
1629860810000|2021-08-25 03:06:50|87129.5|87079.5|87131.8|87081.8|87132|87082|87129.4|87079.4|27
1629860820000|2021-08-25 03:07:00|87131.5|87081.5|87129|87079|87131.7|87081.7|87128.5|87078.5|26
1629860830000|2021-08-25 03:07:10|87128.3|87078.3|87128.1|87078.1|87128.5|87078.5|87127.9|87077.9|19
1629860840000|2021-08-25 03:07:20|87129.2|87079.2|87127.1|87077.1|87132.4|87082.4|87124.5|87074.5|25
1629860850000|2021-08-25 03:07:30|87126.7|87076.7|87126|87076|87128.4|87078.4|87125.8|87075.8|18
1629860860000|2021-08-25 03:07:40|87125.3|87075.3|87126.3|87076.3|87127.6|87077.6|87124.1|87074.1|30
1629860870000|2021-08-25 03:07:50|87125.8|87075.8|87125.3|87075.3|87126.1|87076.1|87124.9|87074.9|16
1629860880000|2021-08-25 03:08:00|87124.2|87074.2|87126.5|87076.5|87126.5|87076.5|87124.2|87074.2|23
1629860890000|2021-08-25 03:08:10|87125.8|87075.8|87124.6|87074.6|87125.8|87075.8|87124.5|87074.5|16
1629860900000|2021-08-25 03:08:20|87125.7|87075.7|87124.9|87074.9|87125.7|87075.7|87120.1|87070.1|40
1629860910000|2021-08-25 03:08:30|87124.8|87074.8|87123.6|87073.6|87125.2|87075.2|87123.3|87073.3|20
1629860920000|2021-08-25 03:08:40|87123.4|87073.4|87123.3|87073.3|87124.9|87074.9|87120.9|87070.9|39
1629860930000|2021-08-25 03:08:50|87123.5|87073.5|87125.3|87075.3|87125.9|87075.9|87123.3|87073.3|22
1629860940000|2021-08-25 03:09:00|87124.8|87074.8|87123.4|87073.4|87125.1|87075.1|87122.5|87072.5|18
1629860950000|2021-08-25 03:09:10|87122.6|87072.6|87123.1|87073.1|87123.6|87073.6|87122|87072|7
1629860960000|2021-08-25 03:09:20|87122.1|87072.1|87123.2|87073.2|87123.2|87073.2|87122.1|87072.1|5
1629860970000|2021-08-25 03:09:30|87125.1|87075.1|87121.2|87071.2|87125.1|87075.1|87121.2|87071.2|13
1629860980000|2021-08-25 03:09:40|87121.4|87071.4|87122.6|87072.6|87123.1|87073.1|87120.8|87070.8|12
1629860990000|2021-08-25 03:09:50|87123.6|87073.6|87119.8|87069.8|87123.7|87073.7|87117.3|87067.3|39
1629861000000|2021-08-25 03:10:00|87122|87072|87119.5|87069.5|87123.1|87073.1|87118.9|87068.9|21
1629861010000|2021-08-25 03:10:10|87119.7|87069.7|87119.2|87069.2|87120.3|87070.3|87117.8|87067.8|32
1629861020000|2021-08-25 03:10:20|87117.4|87067.4|87119.3|87069.3|87120.5|87070.5|87117|87067|30
1629861030000|2021-08-25 03:10:30|87116.8|87066.8|87121.1|87071.1|87122.5|87072.5|87116.6|87066.6|62
1629861040000|2021-08-25 03:10:40|87120.9|87070.9|87113.8|87063.8|87122.7|87072.7|87112.8|87062.8|45
1629861050000|2021-08-25 03:10:50|87113.9|87063.9|87114.6|87064.6|87114.7|87064.7|87112.9|87062.9|18
1629861060000|2021-08-25 03:11:00|87113.7|87063.7|87116.8|87066.8|87118.1|87068.1|87112.4|87062.4|44
1629861070000|2021-08-25 03:11:10|87117|87067|87110.5|87060.5|87117.7|87067.7|87109|87059|51
1629861080000|2021-08-25 03:11:20|87109.5|87059.5|87112.1|87062.1|87112.1|87062.1|87107.8|87057.8|21
1629861090000|2021-08-25 03:11:30|87112.3|87062.3|87112.7|87062.7|87112.9|87062.9|87112|87062|13
1629861100000|2021-08-25 03:11:40|87112.5|87062.5|87113.3|87063.3|87113.3|87063.3|87112.4|87062.4|8
1629861110000|2021-08-25 03:11:50|87113.1|87063.1|87114.7|87064.7|87114.9|87064.9|87111.7|87061.7|19
1629861120000|2021-08-25 03:12:00|87114.6|87064.6|87113.1|87063.1|87116.1|87066.1|87111.2|87061.2|47
1629861130000|2021-08-25 03:12:10|87112.6|87062.6|87118.1|87068.1|87118.3|87068.3|87112.1|87062.1|34
1629861140000|2021-08-25 03:12:20|87119|87069|87127.3|87077.3|87128.3|87078.3|87116.6|87066.6|30
1629861150000|2021-08-25 03:12:30|87126.9|87076.9|87127.6|87077.6|87129.2|87079.2|87126.6|87076.6|25
1629861160000|2021-08-25 03:12:40|87127.7|87077.7|87124.4|87074.4|87127.7|87077.7|87124.4|87074.4|32
1629861170000|2021-08-25 03:12:50|87125.2|87075.2|87124.1|87074.1|87131.3|87081.3|87122.3|87072.3|59
1629861180000|2021-08-25 03:13:00|87122.8|87072.8|87124.3|87074.3|87126.5|87076.5|87122.6|87072.6|46
1629861190000|2021-08-25 03:13:10|87123.8|87073.8|87125.7|87075.7|87128.1|87078.1|87122.9|87072.9|37
1629861200000|2021-08-25 03:13:20|87125.9|87075.9|87132.6|87082.6|87132.6|87082.6|87125.9|87075.9|62
1629861210000|2021-08-25 03:13:30|87132.4|87082.4|87128.8|87078.8|87134.3|87084.3|87128.3|87078.3|59
1629861220000|2021-08-25 03:13:40|87129.1|87079.1|87128.9|87078.9|87131.5|87081.5|87128.2|87078.2|31
1629861230000|2021-08-25 03:13:50|87129|87079|87128.8|87078.8|87130.6|87080.6|87127.4|87077.4|20
1629861240000|2021-08-25 03:14:00|87128.5|87078.5|87132.4|87082.4|87132.4|87082.4|87127.3|87077.3|19
1629861250000|2021-08-25 03:14:10|87134.8|87084.8|87132.8|87082.8|87138.4|87088.4|87132.4|87082.4|16
1629861260000|2021-08-25 03:14:20|87132.1|87082.1|87132.3|87082.3|87132.6|87082.6|87131.3|87081.3|9
1629861270000|2021-08-25 03:14:30|87132|87082|87132.8|87082.8|87136.3|87086.3|87132|87082|16
1629861280000|2021-08-25 03:14:40|87132.7|87082.7|87133.9|87083.9|87135.8|87085.8|87132.1|87082.1|23
1629861290000|2021-08-25 03:14:50|87132.2|87082.2|87136.5|87086.5|87138|87088|87132.2|87082.2|19
1629861300000|2021-08-25 03:15:00|87136.4|87086.4|87150.3|87100.3|87152.8|87102.8|87135.2|87085.2|48
1629861310000|2021-08-25 03:15:10|87151.2|87101.2|87148.8|87098.8|87151.2|87101.2|87146.1|87096.1|28
1629861320000|2021-08-25 03:15:20|87148.9|87098.9|87148|87098|87149.9|87099.9|87145.7|87095.7|16
1629861330000|2021-08-25 03:15:30|87145.5|87095.5|87146.9|87096.9|87147.9|87097.9|87145.3|87095.3|13
1629861340000|2021-08-25 03:15:40|87149.3|87099.3|87146.9|87096.9|87149.6|87099.6|87146.9|87096.9|9
1629861350000|2021-08-25 03:15:50|87147.4|87097.4|87147.5|87097.5|87148.3|87098.3|87147.4|87097.4|8
1629861360000|2021-08-25 03:16:00|87150.1|87100.1|87146.5|87096.5|87152.3|87102.3|87146.5|87096.5|24
1629861370000|2021-08-25 03:16:10|87152.1|87102.1|87151.4|87101.4|87152.1|87102.1|87150.4|87100.4|24
1629861380000|2021-08-25 03:16:20|87151.6|87101.6|87166.8|87116.8|87166.8|87116.8|87147|87097|39
1629861390000|2021-08-25 03:16:30|87166|87116|87179.5|87129.5|87179.5|87129.5|87164.8|87114.8|37
1629861400000|2021-08-25 03:16:40|87179.3|87129.3|87193.3|87143.3|87193.6|87143.6|87178.9|87128.9|36
1629861410000|2021-08-25 03:16:50|87193.2|87143.2|87198.7|87148.7|87199.7|87149.7|87193.2|87143.2|46
1629861420000|2021-08-25 03:17:00|87197.8|87147.8|87199.7|87149.7|87201.4|87151.4|87197.3|87147.3|60
1629861430000|2021-08-25 03:17:10|87199.3|87149.3|87193.7|87143.7|87201.7|87151.7|87191.6|87141.6|31
1629861440000|2021-08-25 03:17:20|87194|87144|87199.2|87149.2|87199.9|87149.9|87194|87144|25
1629861450000|2021-08-25 03:17:30|87199.4|87149.4|87199.3|87149.3|87207.9|87157.9|87198.9|87148.9|24
1629861460000|2021-08-25 03:17:40|87199.9|87149.9|87192.9|87142.9|87203.5|87153.5|87192.9|87142.9|22
1629861470000|2021-08-25 03:17:50|87191.7|87141.7|87194.4|87144.4|87198.6|87148.6|87189.8|87139.8|63
1629861480000|2021-08-25 03:18:00|87194.6|87144.6|87198.1|87148.1|87200.7|87150.7|87192.8|87142.8|74
1629861490000|2021-08-25 03:18:10|87199|87149|87196.4|87146.4|87200.5|87150.5|87192.4|87142.4|20
1629861500000|2021-08-25 03:18:20|87196|87146|87202.9|87152.9|87203|87153|87196|87146|32
1629861510000|2021-08-25 03:18:30|87202.3|87152.3|87201|87151|87205.6|87155.6|87200.7|87150.7|68
1629861520000|2021-08-25 03:18:40|87201.3|87151.3|87202|87152|87202.2|87152.2|87198.6|87148.6|22
1629861530000|2021-08-25 03:18:50|87202.1|87152.1|87200.6|87150.6|87202.1|87152.1|87199.1|87149.1|17
1629861540000|2021-08-25 03:19:00|87200.7|87150.7|87199|87149|87201.9|87151.9|87195.8|87145.8|43
1629861550000|2021-08-25 03:19:10|87200.1|87150.1|87199.2|87149.2|87200.5|87150.5|87194.5|87144.5|63
1629861560000|2021-08-25 03:19:20|87198.6|87148.6|87196.1|87146.1|87200.4|87150.4|87194.1|87144.1|73
1629861570000|2021-08-25 03:19:30|87195.5|87145.5|87196.7|87146.7|87200.1|87150.1|87194|87144|69
1629861580000|2021-08-25 03:19:40|87195.9|87145.9|87196.4|87146.4|87199.2|87149.2|87194.7|87144.7|66
1629861590000|2021-08-25 03:19:50|87196.8|87146.8|87199.8|87149.8|87199.8|87149.8|87194.8|87144.8|26
1629861600000|2021-08-25 03:20:00|87198.2|87148.2|87203.6|87153.6|87204.3|87154.3|87194.5|87144.5|45
1629861610000|2021-08-25 03:20:10|87203.8|87153.8|87198.5|87148.5|87203.8|87153.8|87194.1|87144.1|42
1629861620000|2021-08-25 03:20:20|87198.6|87148.6|87197.1|87147.1|87200.4|87150.4|87195.5|87145.5|50
1629861630000|2021-08-25 03:20:30|87196.8|87146.8|87201.6|87151.6|87203.2|87153.2|87196.1|87146.1|42
1629861640000|2021-08-25 03:20:40|87202.2|87152.2|87202.7|87152.7|87203.3|87153.3|87201.2|87151.2|18
1629861650000|2021-08-25 03:20:50|87202.9|87152.9|87201.5|87151.5|87203.2|87153.2|87201.2|87151.2|16
1629861660000|2021-08-25 03:21:00|87202|87152|87200.6|87150.6|87205|87155|87198.1|87148.1|28
1629861670000|2021-08-25 03:21:10|87203.4|87153.4|87211.6|87161.6|87211.6|87161.6|87202.6|87152.6|34
1629861680000|2021-08-25 03:21:20|87211.5|87161.5|87201.4|87151.4|87211.5|87161.5|87197.9|87147.9|41
1629861690000|2021-08-25 03:21:30|87200.4|87150.4|87199.5|87149.5|87204.5|87154.5|87195.6|87145.6|34
1629861700000|2021-08-25 03:21:40|87199.2|87149.2|87198|87148|87200.5|87150.5|87196|87146|25
1629861710000|2021-08-25 03:21:50|87197.4|87147.4|87192.1|87142.1|87198.3|87148.3|87189.3|87139.3|54
1629861720000|2021-08-25 03:22:00|87192|87142|87192.6|87142.6|87200.1|87150.1|87190.2|87140.2|60
1629861730000|2021-08-25 03:22:10|87192.7|87142.7|87199.1|87149.1|87202.2|87152.2|87192.7|87142.7|34
1629861740000|2021-08-25 03:22:20|87198.7|87148.7|87193.5|87143.5|87198.7|87148.7|87191.3|87141.3|27
1629861750000|2021-08-25 03:22:30|87193.4|87143.4|87194.9|87144.9|87194.9|87144.9|87191.9|87141.9|13
1629861760000|2021-08-25 03:22:40|87194.1|87144.1|87194.8|87144.8|87194.9|87144.9|87193.4|87143.4|21
1629861770000|2021-08-25 03:22:50|87195.3|87145.3|87194.8|87144.8|87195.3|87145.3|87193.4|87143.4|17
1629861780000|2021-08-25 03:23:00|87194.1|87144.1|87194.3|87144.3|87195.6|87145.6|87193.6|87143.6|19
1629861790000|2021-08-25 03:23:10|87193.8|87143.8|87192.3|87142.3|87193.8|87143.8|87190.9|87140.9|21
1629861800000|2021-08-25 03:23:20|87193.6|87143.6|87191.2|87141.2|87194.7|87144.7|87191.2|87141.2|19
1629861810000|2021-08-25 03:23:30|87191.3|87141.3|87194.1|87144.1|87196.1|87146.1|87190|87140|25
1629861820000|2021-08-25 03:23:40|87195.6|87145.6|87191.2|87141.2|87195.6|87145.6|87191.2|87141.2|31
1629861830000|2021-08-25 03:23:50|87189.9|87139.9|87192.4|87142.4|87195.2|87145.2|87189.9|87139.9|17
1629861840000|2021-08-25 03:24:00|87192.5|87142.5|87194.2|87144.2|87194.2|87144.2|87191.4|87141.4|10
1629861850000|2021-08-25 03:24:10|87194.1|87144.1|87192.9|87142.9|87194.1|87144.1|87192.2|87142.2|19
1629861860000|2021-08-25 03:24:20|87192.7|87142.7|87194.7|87144.7|87195.8|87145.8|87190.9|87140.9|41
1629861870000|2021-08-25 03:24:30|87193.7|87143.7|87193.1|87143.1|87195.6|87145.6|87191.3|87141.3|29
1629861880000|2021-08-25 03:24:40|87193.9|87143.9|87193.2|87143.2|87195.1|87145.1|87190.4|87140.4|22
1629861890000|2021-08-25 03:24:50|87192.8|87142.8|87191.4|87141.4|87194.8|87144.8|87190.8|87140.8|22
1629861900000|2021-08-25 03:25:00|87191.1|87141.1|87190.6|87140.6|87191.1|87141.1|87188.9|87138.9|25
1629861910000|2021-08-25 03:25:10|87192.2|87142.2|87195.8|87145.8|87195.8|87145.8|87191.3|87141.3|16
1629861920000|2021-08-25 03:25:20|87195.9|87145.9|87189.8|87139.8|87196.9|87146.9|87187.1|87137.1|19
1629861930000|2021-08-25 03:25:30|87189.9|87139.9|87191.2|87141.2|87191.3|87141.3|87188.6|87138.6|18
1629861940000|2021-08-25 03:25:40|87190.6|87140.6|87189.4|87139.4|87192.8|87142.8|87189.3|87139.3|30
1629861950000|2021-08-25 03:25:50|87189.7|87139.7|87189.2|87139.2|87190.2|87140.2|87189.2|87139.2|9
1629861960000|2021-08-25 03:26:00|87188.7|87138.7|87189.1|87139.1|87189.5|87139.5|87187.7|87137.7|14
1629861970000|2021-08-25 03:26:10|87189.3|87139.3|87188.3|87138.3|87189.3|87139.3|87187.5|87137.5|16
1629861980000|2021-08-25 03:26:20|87186.6|87136.6|87187.6|87137.6|87188.3|87138.3|87186.6|87136.6|21
1629861990000|2021-08-25 03:26:30|87187.9|87137.9|87186.5|87136.5|87187.9|87137.9|87185.6|87135.6|13
1629862000000|2021-08-25 03:26:40|87186|87136|87186.4|87136.4|87187.8|87137.8|87186|87136|12
1629862010000|2021-08-25 03:26:50|87187.9|87137.9|87187.2|87137.2|87188.4|87138.4|87186|87136|15
1629862020000|2021-08-25 03:27:00|87186.9|87136.9|87187.7|87137.7|87188.6|87138.6|87185.8|87135.8|19
1629862030000|2021-08-25 03:27:10|87188.2|87138.2|87186.5|87136.5|87188.4|87138.4|87186.5|87136.5|12
1629862040000|2021-08-25 03:27:20|87186.1|87136.1|87185.9|87135.9|87189.7|87139.7|87185.9|87135.9|21
1629862050000|2021-08-25 03:27:30|87185.6|87135.6|87188.5|87138.5|87188.5|87138.5|87185.5|87135.5|13
1629862060000|2021-08-25 03:27:40|87188.2|87138.2|87186.7|87136.7|87191.2|87141.2|87186.5|87136.5|17
1629862070000|2021-08-25 03:27:50|87186.8|87136.8|87187.3|87137.3|87188.4|87138.4|87186.5|87136.5|22
1629862080000|2021-08-25 03:28:00|87187.1|87137.1|87188.4|87138.4|87188.9|87138.9|87186.3|87136.3|22
1629862090000|2021-08-25 03:28:10|87188.6|87138.6|87188.7|87138.7|87189.3|87139.3|87188.2|87138.2|22
1629862100000|2021-08-25 03:28:20|87188.5|87138.5|87188.5|87138.5|87189.2|87139.2|87187.6|87137.6|16
1629862110000|2021-08-25 03:28:30|87188.7|87138.7|87189.9|87139.9|87190|87140|87188.1|87138.1|16
1629862120000|2021-08-25 03:28:40|87190.8|87140.8|87190.5|87140.5|87191.7|87141.7|87188.2|87138.2|22
1629862130000|2021-08-25 03:28:50|87190.7|87140.7|87188.3|87138.3|87191.1|87141.1|87186.5|87136.5|21
1629862140000|2021-08-25 03:29:00|87188.8|87138.8|87188.7|87138.7|87191.5|87141.5|87187.1|87137.1|27
1629862150000|2021-08-25 03:29:10|87189|87139|87185|87135|87189|87139|87184.2|87134.2|27
1629862160000|2021-08-25 03:29:20|87185.6|87135.6|87183.4|87133.4|87185.6|87135.6|87182.5|87132.5|16
1629862170000|2021-08-25 03:29:30|87183.5|87133.5|87183.9|87133.9|87183.9|87133.9|87181.4|87131.4|14
1629862180000|2021-08-25 03:29:40|87184.9|87134.9|87183.5|87133.5|87184.9|87134.9|87182.5|87132.5|8
1629862190000|2021-08-25 03:29:50|87183.4|87133.4|87182.9|87132.9|87183.5|87133.5|87182.3|87132.3|8
1629862200000|2021-08-25 03:30:00|87182.3|87132.3|87182.4|87132.4|87182.6|87132.6|87181.1|87131.1|9
1629862210000|2021-08-25 03:30:10|87182.1|87132.1|87182.4|87132.4|87184|87134|87182.1|87132.1|9
1629862220000|2021-08-25 03:30:20|87182|87132|87183.1|87133.1|87183.1|87133.1|87182|87132|9
1629862230000|2021-08-25 03:30:30|87184.3|87134.3|87180.8|87130.8|87184.3|87134.3|87180.8|87130.8|9
1629862240000|2021-08-25 03:30:40|87182.4|87132.4|87178|87128|87182.8|87132.8|87178|87128|19
1629862250000|2021-08-25 03:30:50|87177.1|87127.1|87178.4|87128.4|87178.7|87128.7|87176.5|87126.5|15
1629862260000|2021-08-25 03:31:00|87178.3|87128.3|87178.6|87128.6|87179.1|87129.1|87178.3|87128.3|6
1629862270000|2021-08-25 03:31:10|87178.9|87128.9|87179.2|87129.2|87180.9|87130.9|87177.9|87127.9|10
1629862280000|2021-08-25 03:31:20|87179.5|87129.5|87177.9|87127.9|87180.2|87130.2|87177.9|87127.9|17
1629862290000|2021-08-25 03:31:30|87177.1|87127.1|87180.6|87130.6|87180.6|87130.6|87175.3|87125.3|31
1629862300000|2021-08-25 03:31:40|87180.2|87130.2|87177.6|87127.6|87180.2|87130.2|87175.4|87125.4|19
1629862310000|2021-08-25 03:31:50|87177.8|87127.8|87175.4|87125.4|87177.8|87127.8|87175.1|87125.1|7
1629862320000|2021-08-25 03:32:00|87175.8|87125.8|87178.3|87128.3|87178.6|87128.6|87175.5|87125.5|25
1629862330000|2021-08-25 03:32:10|87177.3|87127.3|87175.4|87125.4|87177.6|87127.6|87173.2|87123.2|18
1629862340000|2021-08-25 03:32:20|87176.1|87126.1|87175.7|87125.7|87176.7|87126.7|87175.7|87125.7|11
1629862350000|2021-08-25 03:32:30|87175.1|87125.1|87176.2|87126.2|87176.7|87126.7|87173.2|87123.2|23
1629862360000|2021-08-25 03:32:40|87174.1|87124.1|87172.2|87122.2|87175|87125|87171.3|87121.3|35
1629862370000|2021-08-25 03:32:50|87171.8|87121.8|87174.1|87124.1|87174.1|87124.1|87171.3|87121.3|18
1629862380000|2021-08-25 03:33:00|87174.2|87124.2|87173.4|87123.4|87174.3|87124.3|87173.4|87123.4|15
1629862390000|2021-08-25 03:33:10|87172.9|87122.9|87172|87122|87173.7|87123.7|87172|87122|12
1629862400000|2021-08-25 03:33:20|87171.6|87121.6|87173.4|87123.4|87173.9|87123.9|87171.6|87121.6|21
1629862410000|2021-08-25 03:33:30|87172.8|87122.8|87169.3|87119.3|87174.3|87124.3|87167.3|87117.3|24
1629862420000|2021-08-25 03:33:40|87168.4|87118.4|87163.8|87113.8|87168.7|87118.7|87162.8|87112.8|16
1629862430000|2021-08-25 03:33:50|87164.6|87114.6|87158|87108|87165.3|87115.3|87156.4|87106.4|29
1629862440000|2021-08-25 03:34:00|87159|87109|87155.2|87105.2|87160|87110|87153.2|87103.2|26
1629862450000|2021-08-25 03:34:10|87155.1|87105.1|87155.5|87105.5|87157.5|87107.5|87155.1|87105.1|12
1629862460000|2021-08-25 03:34:20|87157.3|87107.3|87154.2|87104.2|87157.4|87107.4|87149.8|87099.8|21
1629862470000|2021-08-25 03:34:30|87155.6|87105.6|87153.2|87103.2|87155.6|87105.6|87148.8|87098.8|22
1629862480000|2021-08-25 03:34:40|87153.1|87103.1|87152.3|87102.3|87153.7|87103.7|87152.1|87102.1|16
1629862490000|2021-08-25 03:34:50|87152.8|87102.8|87148.6|87098.6|87154|87104|87147.7|87097.7|23
1629862500000|2021-08-25 03:35:00|87149.3|87099.3|87143.8|87093.8|87149.4|87099.4|87141.2|87091.2|47
1629862510000|2021-08-25 03:35:10|87143|87093|87137.3|87087.3|87146|87096|87133.4|87083.4|36
1629862520000|2021-08-25 03:35:20|87140.1|87090.1|87137.2|87087.2|87141|87091|87134.6|87084.6|20
1629862530000|2021-08-25 03:35:30|87136.9|87086.9|87137.3|87087.3|87138.1|87088.1|87136.4|87086.4|16
1629862540000|2021-08-25 03:35:40|87136.4|87086.4|87138.1|87088.1|87138.4|87088.4|87135|87085|25
1629862550000|2021-08-25 03:35:50|87137.6|87087.6|87138.2|87088.2|87138.4|87088.4|87134.1|87084.1|21
1629862560000|2021-08-25 03:36:00|87137.8|87087.8|87136.4|87086.4|87138|87088|87133.3|87083.3|19
1629862570000|2021-08-25 03:36:10|87139.6|87089.6|87138.5|87088.5|87139.6|87089.6|87137|87087|15
1629862580000|2021-08-25 03:36:20|87139.3|87089.3|87135.1|87085.1|87139.3|87089.3|87133.4|87083.4|10
1629862590000|2021-08-25 03:36:30|87136.8|87086.8|87138.1|87088.1|87139.2|87089.2|87136.7|87086.7|19
1629862600000|2021-08-25 03:36:40|87139.3|87089.3|87136.3|87086.3|87139.3|87089.3|87133.9|87083.9|39
1629862610000|2021-08-25 03:36:50|87136.2|87086.2|87135.1|87085.1|87137.7|87087.7|87133.8|87083.8|26
1629862620000|2021-08-25 03:37:00|87133.4|87083.4|87133.9|87083.9|87136.8|87086.8|87132.9|87082.9|27
1629862630000|2021-08-25 03:37:10|87134|87084|87130.3|87080.3|87135.3|87085.3|87129.5|87079.5|26
1629862640000|2021-08-25 03:37:20|87128.7|87078.7|87127.4|87077.4|87130.3|87080.3|87126.8|87076.8|19
1629862650000|2021-08-25 03:37:30|87127.1|87077.1|87129.5|87079.5|87129.6|87079.6|87126.9|87076.9|18
1629862660000|2021-08-25 03:37:40|87128.8|87078.8|87127.8|87077.8|87129.1|87079.1|87125.4|87075.4|29
1629862670000|2021-08-25 03:37:50|87128.5|87078.5|87127.2|87077.2|87129.3|87079.3|87126.6|87076.6|32
1629862680000|2021-08-25 03:38:00|87127.5|87077.5|87128.5|87078.5|87128.5|87078.5|87127.3|87077.3|13
1629862690000|2021-08-25 03:38:10|87128.1|87078.1|87129.8|87079.8|87130|87080|87126.9|87076.9|14
1629862700000|2021-08-25 03:38:20|87130.9|87080.9|87131|87081|87131.1|87081.1|87125.7|87075.7|14
1629862710000|2021-08-25 03:38:30|87131.2|87081.2|87129.8|87079.8|87132.2|87082.2|87126.4|87076.4|27
1629862720000|2021-08-25 03:38:40|87128.6|87078.6|87129.3|87079.3|87133.1|87083.1|87127.7|87077.7|37
1629862730000|2021-08-25 03:38:50|87129.7|87079.7|87135.7|87085.7|87138.7|87088.7|87129.7|87079.7|47
1629862740000|2021-08-25 03:39:00|87136.5|87086.5|87133.5|87083.5|87136.5|87086.5|87132.7|87082.7|21
1629862750000|2021-08-25 03:39:10|87133.1|87083.1|87132|87082|87133.8|87083.8|87131.9|87081.9|18
1629862760000|2021-08-25 03:39:20|87132.8|87082.8|87133.7|87083.7|87137.9|87087.9|87132.8|87082.8|14
1629862770000|2021-08-25 03:39:30|87135.1|87085.1|87135|87085|87136.1|87086.1|87131|87081|24
1629862780000|2021-08-25 03:39:40|87134.8|87084.8|87134.2|87084.2|87135.6|87085.6|87132.8|87082.8|18
1629862790000|2021-08-25 03:39:50|87135.2|87085.2|87136.3|87086.3|87138|87088|87135.2|87085.2|12
1629862800000|2021-08-25 03:40:00|87136|87086|87134.2|87084.2|87137.5|87087.5|87132.8|87082.8|25
1629862810000|2021-08-25 03:40:10|87134.4|87084.4|87134.8|87084.8|87135.8|87085.8|87133.2|87083.2|44
1629862820000|2021-08-25 03:40:20|87134.2|87084.2|87133.8|87083.8|87135.2|87085.2|87133.3|87083.3|13
1629862830000|2021-08-25 03:40:30|87134.2|87084.2|87139.8|87089.8|87139.8|87089.8|87134.2|87084.2|29
1629862840000|2021-08-25 03:40:40|87138.6|87088.6|87145.5|87095.5|87146.5|87096.5|87138.6|87088.6|14
1629862850000|2021-08-25 03:40:50|87144.4|87094.4|87151.4|87101.4|87151.9|87101.9|87142.3|87092.3|36
1629862860000|2021-08-25 03:41:00|87150.6|87100.6|87163.2|87113.2|87165.7|87115.7|87150.6|87100.6|32
1629862870000|2021-08-25 03:41:10|87164.1|87114.1|87170.5|87120.5|87170.5|87120.5|87162.9|87112.9|26
1629862880000|2021-08-25 03:41:20|87169.4|87119.4|87175.7|87125.7|87176|87126|87169.4|87119.4|19
1629862890000|2021-08-25 03:41:30|87173.4|87123.4|87173.4|87123.4|87175.2|87125.2|87172.7|87122.7|11
1629862900000|2021-08-25 03:41:40|87173.9|87123.9|87175|87125|87175.2|87125.2|87173.6|87123.6|16
1629862910000|2021-08-25 03:41:50|87174.5|87124.5|87179|87129|87179|87129|87174|87124|28
1629862920000|2021-08-25 03:42:00|87175.9|87125.9|87179|87129|87179.8|87129.8|87175.8|87125.8|19
1629862930000|2021-08-25 03:42:10|87177.8|87127.8|87178.5|87128.5|87178.5|87128.5|87176.9|87126.9|10
1629862940000|2021-08-25 03:42:20|87178.3|87128.3|87179|87129|87179|87129|87177.8|87127.8|7
1629862950000|2021-08-25 03:42:30|87178.6|87128.6|87184.3|87134.3|87185.2|87135.2|87176.6|87126.6|21
1629862960000|2021-08-25 03:42:40|87183.4|87133.4|87187.4|87137.4|87187.4|87137.4|87183.1|87133.1|19
1629862970000|2021-08-25 03:42:50|87187.5|87137.5|87188|87138|87188.2|87138.2|87187.3|87137.3|25
1629862980000|2021-08-25 03:43:00|87187.2|87137.2|87184.4|87134.4|87187.2|87137.2|87184.4|87134.4|12
1629862990000|2021-08-25 03:43:10|87184.1|87134.1|87184.8|87134.8|87184.9|87134.9|87183.9|87133.9|17
1629863000000|2021-08-25 03:43:20|87184.5|87134.5|87183.8|87133.8|87184.5|87134.5|87183.3|87133.3|13
1629863010000|2021-08-25 03:43:30|87183.7|87133.7|87184.5|87134.5|87184.5|87134.5|87182.5|87132.5|8
1629863020000|2021-08-25 03:43:40|87185.2|87135.2|87186.3|87136.3|87187.4|87137.4|87184.1|87134.1|42
1629863030000|2021-08-25 03:43:50|87186.5|87136.5|87187.4|87137.4|87187.4|87137.4|87185.3|87135.3|46
1629863040000|2021-08-25 03:44:00|87186.4|87136.4|87186.3|87136.3|87187.9|87137.9|87186.3|87136.3|49
1629863050000|2021-08-25 03:44:10|87186.4|87136.4|87189.5|87139.5|87190.1|87140.1|87185.8|87135.8|49
1629863060000|2021-08-25 03:44:20|87193.7|87143.7|87196.3|87146.3|87198.3|87148.3|87190.5|87140.5|43
1629863070000|2021-08-25 03:44:30|87193.7|87143.7|87197|87147|87200.9|87150.9|87193.7|87143.7|24
1629863080000|2021-08-25 03:44:40|87196.5|87146.5|87193.4|87143.4|87197.5|87147.5|87192.3|87142.3|22
1629863090000|2021-08-25 03:44:50|87193.3|87143.3|87193.7|87143.7|87195.8|87145.8|87193.3|87143.3|20
1629863100000|2021-08-25 03:45:00|87193.6|87143.6|87197.8|87147.8|87197.8|87147.8|87192.8|87142.8|16
1629863110000|2021-08-25 03:45:10|87197.5|87147.5|87198.6|87148.6|87199.2|87149.2|87196.2|87146.2|19
1629863120000|2021-08-25 03:45:20|87198.7|87148.7|87199.4|87149.4|87199.4|87149.4|87197.1|87147.1|10
1629863130000|2021-08-25 03:45:30|87198.7|87148.7|87197.4|87147.4|87199.8|87149.8|87194.4|87144.4|25
1629863140000|2021-08-25 03:45:40|87197.8|87147.8|87198.5|87148.5|87198.5|87148.5|87197.3|87147.3|11
1629863150000|2021-08-25 03:45:50|87197.1|87147.1|87199.4|87149.4|87199.4|87149.4|87195.7|87145.7|19
1629863160000|2021-08-25 03:46:00|87199.6|87149.6|87199.5|87149.5|87199.8|87149.8|87199|87149|16
1629863170000|2021-08-25 03:46:10|87199.6|87149.6|87200|87150|87200.1|87150.1|87199|87149|9
1629863180000|2021-08-25 03:46:20|87199.9|87149.9|87199.4|87149.4|87200.2|87150.2|87198.6|87148.6|19
1629863190000|2021-08-25 03:46:30|87199.6|87149.6|87199.3|87149.3|87200.3|87150.3|87198.4|87148.4|19
1629863200000|2021-08-25 03:46:40|87198.6|87148.6|87204.3|87154.3|87204.3|87154.3|87197.6|87147.6|20
1629863210000|2021-08-25 03:46:50|87203|87153|87203.8|87153.8|87205|87155|87203|87153|7
1629863220000|2021-08-25 03:47:00|87204.2|87154.2|87202.9|87152.9|87205.3|87155.3|87202.4|87152.4|16
1629863230000|2021-08-25 03:47:10|87203.1|87153.1|87211|87161|87213.7|87163.7|87203.1|87153.1|19
1629863240000|2021-08-25 03:47:20|87211.4|87161.4|87205.9|87155.9|87213|87163|87205.2|87155.2|17
1629863250000|2021-08-25 03:47:30|87205.3|87155.3|87197.5|87147.5|87205.9|87155.9|87197.5|87147.5|15
1629863260000|2021-08-25 03:47:40|87198.1|87148.1|87191.7|87141.7|87199.9|87149.9|87190.6|87140.6|58
1629863270000|2021-08-25 03:47:50|87190.4|87140.4|87191.3|87141.3|87191.6|87141.6|87190.1|87140.1|7
1629863280000|2021-08-25 03:48:00|87192.1|87142.1|87190.2|87140.2|87193.6|87143.6|87189.4|87139.4|13
1629863290000|2021-08-25 03:48:10|87190.1|87140.1|87189.7|87139.7|87190.2|87140.2|87187.3|87137.3|34
1629863300000|2021-08-25 03:48:20|87189.9|87139.9|87189.2|87139.2|87190.5|87140.5|87188.6|87138.6|42
1629863310000|2021-08-25 03:48:30|87189.9|87139.9|87188.9|87138.9|87190.2|87140.2|87188.3|87138.3|39
1629863320000|2021-08-25 03:48:40|87189.1|87139.1|87192.1|87142.1|87192.1|87142.1|87189|87139|11
1629863330000|2021-08-25 03:48:50|87191.7|87141.7|87188.7|87138.7|87193.1|87143.1|87188.7|87138.7|27
1629863340000|2021-08-25 03:49:00|87188.4|87138.4|87190.1|87140.1|87191.6|87141.6|87186.9|87136.9|55
1629863350000|2021-08-25 03:49:10|87189.2|87139.2|87195.2|87145.2|87195.3|87145.3|87188.5|87138.5|57
1629863360000|2021-08-25 03:49:20|87194.5|87144.5|87194.6|87144.6|87195.8|87145.8|87193.4|87143.4|42
1629863370000|2021-08-25 03:49:30|87194.7|87144.7|87195.1|87145.1|87195.8|87145.8|87193.7|87143.7|42
1629863380000|2021-08-25 03:49:40|87195.2|87145.2|87193.3|87143.3|87195.2|87145.2|87188.3|87138.3|61
1629863390000|2021-08-25 03:49:50|87193.1|87143.1|87192.5|87142.5|87195.2|87145.2|87191.6|87141.6|65
1629863400000|2021-08-25 03:50:00|87192.1|87142.1|87194.7|87144.7|87195.2|87145.2|87191.4|87141.4|49
1629863410000|2021-08-25 03:50:10|87194.9|87144.9|87189.7|87139.7|87194.9|87144.9|87186.4|87136.4|64
1629863420000|2021-08-25 03:50:20|87189.2|87139.2|87187.3|87137.3|87190.2|87140.2|87184.9|87134.9|39
1629863430000|2021-08-25 03:50:30|87186.7|87136.7|87182.6|87132.6|87187|87137|87181.4|87131.4|33
1629863440000|2021-08-25 03:50:40|87182.2|87132.2|87178|87128|87184.7|87134.7|87176.7|87126.7|39
1629863450000|2021-08-25 03:50:50|87177.6|87127.6|87181.6|87131.6|87182|87132|87175.5|87125.5|52
1629863460000|2021-08-25 03:51:00|87180.5|87130.5|87189.9|87139.9|87189.9|87139.9|87179.6|87129.6|38
1629863470000|2021-08-25 03:51:10|87190.6|87140.6|87179.2|87129.2|87190.6|87140.6|87171.3|87121.3|53
1629863480000|2021-08-25 03:51:20|87179.5|87129.5|87186.6|87136.6|87187.6|87137.6|87179.5|87129.5|27
1629863490000|2021-08-25 03:51:30|87186.2|87136.2|87193.5|87143.5|87194.2|87144.2|87185.1|87135.1|41
1629863500000|2021-08-25 03:51:40|87193.6|87143.6|87191.7|87141.7|87193.8|87143.8|87191.3|87141.3|49
1629863510000|2021-08-25 03:51:50|87192.5|87142.5|87187.9|87137.9|87194.5|87144.5|87187.5|87137.5|55
1629863520000|2021-08-25 03:52:00|87188.1|87138.1|87183|87133|87189.9|87139.9|87182.2|87132.2|37
1629863530000|2021-08-25 03:52:10|87182.2|87132.2|87173.5|87123.5|87182.8|87132.8|87171.2|87121.2|32
1629863540000|2021-08-25 03:52:20|87173.2|87123.2|87180.9|87130.9|87182.2|87132.2|87171.5|87121.5|49
1629863550000|2021-08-25 03:52:30|87180.7|87130.7|87180.7|87130.7|87182.8|87132.8|87177.6|87127.6|47
1629863560000|2021-08-25 03:52:40|87180.5|87130.5|87177.8|87127.8|87182.1|87132.1|87175.7|87125.7|34
1629863570000|2021-08-25 03:52:50|87176.4|87126.4|87171.5|87121.5|87179.6|87129.6|87163.8|87113.8|36
1629863580000|2021-08-25 03:53:00|87171.9|87121.9|87171.6|87121.6|87173.4|87123.4|87171.5|87121.5|24
1629863590000|2021-08-25 03:53:10|87171.5|87121.5|87168.4|87118.4|87172.7|87122.7|87167.8|87117.8|31
1629863600000|2021-08-25 03:53:20|87168.5|87118.5|87164.4|87114.4|87169.5|87119.5|87163.6|87113.6|19
1629863610000|2021-08-25 03:53:30|87165.1|87115.1|87165.6|87115.6|87166.9|87116.9|87163.8|87113.8|10
1629863620000|2021-08-25 03:53:40|87165.3|87115.3|87167.1|87117.1|87167.8|87117.8|87164|87114|23
1629863630000|2021-08-25 03:53:50|87167.6|87117.6|87172.9|87122.9|87173.4|87123.4|87166.8|87116.8|17
1629863640000|2021-08-25 03:54:00|87172.2|87122.2|87171.6|87121.6|87173.5|87123.5|87171.4|87121.4|16
1629863650000|2021-08-25 03:54:10|87171.5|87121.5|87172.8|87122.8|87173.2|87123.2|87170.1|87120.1|15
1629863660000|2021-08-25 03:54:20|87172.6|87122.6|87175.7|87125.7|87176.3|87126.3|87172.1|87122.1|29
1629863670000|2021-08-25 03:54:30|87176.5|87126.5|87176|87126|87178.1|87128.1|87173.5|87123.5|15
1629863680000|2021-08-25 03:54:40|87176.6|87126.6|87173.3|87123.3|87178.8|87128.8|87173.1|87123.1|18
1629863690000|2021-08-25 03:54:50|87172.1|87122.1|87173.5|87123.5|87174.6|87124.6|87169.8|87119.8|34
1629863700000|2021-08-25 03:55:00|87173.7|87123.7|87175.4|87125.4|87175.9|87125.9|87173.7|87123.7|21
1629863710000|2021-08-25 03:55:10|87175|87125|87175.1|87125.1|87175.5|87125.5|87173.1|87123.1|16
1629863720000|2021-08-25 03:55:20|87175.2|87125.2|87175.5|87125.5|87176.5|87126.5|87174.7|87124.7|13
1629863730000|2021-08-25 03:55:30|87175.7|87125.7|87174.4|87124.4|87175.9|87125.9|87171.4|87121.4|27
1629863740000|2021-08-25 03:55:40|87174.3|87124.3|87173.9|87123.9|87174.6|87124.6|87171.2|87121.2|55
1629863750000|2021-08-25 03:55:50|87173.8|87123.8|87171.1|87121.1|87174.8|87124.8|87171.1|87121.1|22
1629863760000|2021-08-25 03:56:00|87171.5|87121.5|87167.1|87117.1|87173|87123|87158.9|87108.9|37
1629863770000|2021-08-25 03:56:10|87167.2|87117.2|87170.4|87120.4|87170.5|87120.5|87166.8|87116.8|20
1629863780000|2021-08-25 03:56:20|87170.6|87120.6|87168.1|87118.1|87170.6|87120.6|87167.2|87117.2|21
1629863790000|2021-08-25 03:56:30|87167.1|87117.1|87167.1|87117.1|87168.3|87118.3|87166.6|87116.6|16
1629863800000|2021-08-25 03:56:40|87167|87117|87169.6|87119.6|87169.6|87119.6|87164.8|87114.8|19
1629863810000|2021-08-25 03:56:50|87168.4|87118.4|87170.6|87120.6|87171.9|87121.9|87167.9|87117.9|14
1629863820000|2021-08-25 03:57:00|87168.4|87118.4|87168.3|87118.3|87170.2|87120.2|87168.1|87118.1|6
1629863830000|2021-08-25 03:57:10|87168.6|87118.6|87170.2|87120.2|87170.4|87120.4|87168.5|87118.5|7
1629863840000|2021-08-25 03:57:20|87168.9|87118.9|87168.7|87118.7|87169.6|87119.6|87168.2|87118.2|15
1629863850000|2021-08-25 03:57:30|87168.4|87118.4|87168.3|87118.3|87169.5|87119.5|87167.5|87117.5|14
1629863860000|2021-08-25 03:57:40|87168.2|87118.2|87170.4|87120.4|87171.1|87121.1|87167.8|87117.8|25
1629863870000|2021-08-25 03:57:50|87170.9|87120.9|87171.8|87121.8|87172.6|87122.6|87170.8|87120.8|16
1629863880000|2021-08-25 03:58:00|87172.5|87122.5|87174.9|87124.9|87175.6|87125.6|87171.9|87121.9|31
1629863890000|2021-08-25 03:58:10|87175|87125|87174.5|87124.5|87176.8|87126.8|87174.5|87124.5|20
1629863900000|2021-08-25 03:58:20|87175.2|87125.2|87168.6|87118.6|87175.2|87125.2|87168.2|87118.2|17
1629863910000|2021-08-25 03:58:30|87168.5|87118.5|87152.5|87102.5|87168.5|87118.5|87145.6|87095.6|24
1629863920000|2021-08-25 03:58:40|87151.4|87101.4|87141.6|87091.6|87151.4|87101.4|87141.2|87091.2|23
1629863930000|2021-08-25 03:58:50|87141|87091|87136.5|87086.5|87142.8|87092.8|87136.5|87086.5|24
1629863940000|2021-08-25 03:59:00|87136.8|87086.8|87136.8|87086.8|87138.9|87088.9|87136.3|87086.3|13
1629863950000|2021-08-25 03:59:10|87139|87089|87139.9|87089.9|87141.4|87091.4|87135.8|87085.8|34
1629863960000|2021-08-25 03:59:20|87138.2|87088.2|87142.1|87092.1|87142.1|87092.1|87137.3|87087.3|16
1629863970000|2021-08-25 03:59:30|87144.6|87094.6|87146.1|87096.1|87147|87097|87144|87094|22
1629863980000|2021-08-25 03:59:40|87145.9|87095.9|87146.1|87096.1|87147.9|87097.9|87144.8|87094.8|13
1629863990000|2021-08-25 03:59:50|87145.8|87095.8|87143.6|87093.6|87147.5|87097.5|87143.3|87093.3|41
1629864000000|2021-08-25 04:00:00|87144|87094|87142.6|87092.6|87144.9|87094.9|87141.7|87091.7|31
1629864010000|2021-08-25 04:00:10|87142.4|87092.4|87144.1|87094.1|87144.3|87094.3|87142.4|87092.4|12
1629864020000|2021-08-25 04:00:20|87144.2|87094.2|87144|87094|87144.3|87094.3|87143.3|87093.3|12
1629864030000|2021-08-25 04:00:30|87144.2|87094.2|87144.4|87094.4|87145.7|87095.7|87142.7|87092.7|16
1629864040000|2021-08-25 04:00:40|87144.1|87094.1|87143.1|87093.1|87145.3|87095.3|87142.3|87092.3|36
1629864050000|2021-08-25 04:00:50|87142.8|87092.8|87143.2|87093.2|87145.4|87095.4|87142.7|87092.7|22
1629864060000|2021-08-25 04:01:00|87142|87092|87137.1|87087.1|87142.4|87092.4|87137.1|87087.1|34
1629864070000|2021-08-25 04:01:10|87137.5|87087.5|87144.9|87094.9|87144.9|87094.9|87137.1|87087.1|21
1629864080000|2021-08-25 04:01:20|87144.8|87094.8|87141.5|87091.5|87144.8|87094.8|87140.5|87090.5|13
1629864090000|2021-08-25 04:01:30|87140.2|87090.2|87143.9|87093.9|87144.7|87094.7|87139.8|87089.8|25
1629864100000|2021-08-25 04:01:40|87145.2|87095.2|87140|87090|87145.2|87095.2|87140|87090|13
1629864110000|2021-08-25 04:01:50|87141.7|87091.7|87142.7|87092.7|87144.4|87094.4|87140.2|87090.2|17
1629864120000|2021-08-25 04:02:00|87142.6|87092.6|87142.8|87092.8|87144.9|87094.9|87142|87092|26
1629864130000|2021-08-25 04:02:10|87142.3|87092.3|87139.5|87089.5|87145.2|87095.2|87139.3|87089.3|31
1629864140000|2021-08-25 04:02:20|87138.5|87088.5|87142.2|87092.2|87144.2|87094.2|87138.5|87088.5|19
1629864150000|2021-08-25 04:02:30|87141.9|87091.9|87143.9|87093.9|87144.4|87094.4|87141.9|87091.9|13
1629864160000|2021-08-25 04:02:40|87144.1|87094.1|87142.5|87092.5|87145.4|87095.4|87138.3|87088.3|27
1629864170000|2021-08-25 04:02:50|87142.3|87092.3|87134.3|87084.3|87144|87094|87134.3|87084.3|23
1629864180000|2021-08-25 04:03:00|87135.6|87085.6|87136.2|87086.2|87138|87088|87135.3|87085.3|33
1629864190000|2021-08-25 04:03:10|87136.3|87086.3|87136.7|87086.7|87136.7|87086.7|87135.5|87085.5|35
1629864200000|2021-08-25 04:03:20|87137|87087|87136.6|87086.6|87137.2|87087.2|87135.5|87085.5|13
1629864210000|2021-08-25 04:03:30|87136.2|87086.2|87137.2|87087.2|87141.6|87091.6|87133.9|87083.9|35
1629864220000|2021-08-25 04:03:40|87137.1|87087.1|87137.9|87087.9|87138.7|87088.7|87136.9|87086.9|15
1629864230000|2021-08-25 04:03:50|87135.8|87085.8|87133.8|87083.8|87138.5|87088.5|87133.6|87083.6|26
1629864240000|2021-08-25 04:04:00|87133.6|87083.6|87134.2|87084.2|87134.4|87084.4|87133.2|87083.2|15
1629864250000|2021-08-25 04:04:10|87134.1|87084.1|87135.1|87085.1|87136.9|87086.9|87134.1|87084.1|36
1629864260000|2021-08-25 04:04:20|87134.9|87084.9|87132.1|87082.1|87134.9|87084.9|87132.1|87082.1|5
1629864270000|2021-08-25 04:04:30|87132.3|87082.3|87135.4|87085.4|87136.6|87086.6|87132.3|87082.3|11
1629864280000|2021-08-25 04:04:40|87135.5|87085.5|87135.4|87085.4|87136.7|87086.7|87134.7|87084.7|11
1629864290000|2021-08-25 04:04:50|87135.6|87085.6|87135.4|87085.4|87135.6|87085.6|87134.9|87084.9|11
1629864300000|2021-08-25 04:05:00|87134.9|87084.9|87132.7|87082.7|87135.6|87085.6|87132.7|87082.7|12
1629864310000|2021-08-25 04:05:10|87132.8|87082.8|87135.9|87085.9|87136.6|87086.6|87131.7|87081.7|22
1629864320000|2021-08-25 04:05:20|87136|87086|87133.4|87083.4|87137.2|87087.2|87133.4|87083.4|51
1629864330000|2021-08-25 04:05:30|87133.6|87083.6|87137.3|87087.3|87138.3|87088.3|87133.5|87083.5|19
1629864340000|2021-08-25 04:05:40|87136.7|87086.7|87134.9|87084.9|87137.1|87087.1|87134.3|87084.3|41
1629864350000|2021-08-25 04:05:50|87135|87085|87134.5|87084.5|87135.4|87085.4|87133.2|87083.2|14
1629864360000|2021-08-25 04:06:00|87134.7|87084.7|87134.6|87084.6|87137.4|87087.4|87132.6|87082.6|24
1629864370000|2021-08-25 04:06:10|87134.5|87084.5|87134.3|87084.3|87134.5|87084.5|87133.3|87083.3|7
1629864380000|2021-08-25 04:06:20|87134|87084|87133.8|87083.8|87134.2|87084.2|87132.4|87082.4|10
1629864390000|2021-08-25 04:06:30|87132.9|87082.9|87134|87084|87141.1|87091.1|87131.5|87081.5|15
1629864400000|2021-08-25 04:06:40|87134.3|87084.3|87134.9|87084.9|87135.2|87085.2|87133.7|87083.7|22
1629864410000|2021-08-25 04:06:50|87134.7|87084.7|87137.1|87087.1|87137.4|87087.4|87134.1|87084.1|62
1629864420000|2021-08-25 04:07:00|87136.7|87086.7|87135.1|87085.1|87138.6|87088.6|87135.1|87085.1|42
1629864430000|2021-08-25 04:07:10|87134|87084|87133.4|87083.4|87136.1|87086.1|87132.8|87082.8|14
1629864440000|2021-08-25 04:07:20|87133.3|87083.3|87131.3|87081.3|87135|87085|87131.3|87081.3|11
1629864450000|2021-08-25 04:07:30|87131.1|87081.1|87132.8|87082.8|87133.4|87083.4|87131.1|87081.1|15
1629864460000|2021-08-25 04:07:40|87133.1|87083.1|87132.4|87082.4|87134.5|87084.5|87132|87082|17
1629864470000|2021-08-25 04:07:50|87132.8|87082.8|87133.3|87083.3|87133.7|87083.7|87131.8|87081.8|26
1629864480000|2021-08-25 04:08:00|87134.1|87084.1|87133.1|87083.1|87135.1|87085.1|87132.9|87082.9|23
1629864490000|2021-08-25 04:08:10|87134.5|87084.5|87132.4|87082.4|87135.3|87085.3|87131.6|87081.6|30
1629864500000|2021-08-25 04:08:20|87131.6|87081.6|87133.1|87083.1|87134.8|87084.8|87131.6|87081.6|18
1629864510000|2021-08-25 04:08:30|87133|87083|87134.2|87084.2|87135.9|87085.9|87132.5|87082.5|26
1629864520000|2021-08-25 04:08:40|87134.5|87084.5|87129.7|87079.7|87134.5|87084.5|87129.7|87079.7|9
1629864530000|2021-08-25 04:08:50|87137.2|87087.2|87133|87083|87137.2|87087.2|87133|87083|17
1629864540000|2021-08-25 04:09:00|87132.9|87082.9|87134.1|87084.1|87136.8|87086.8|87132.9|87082.9|22
1629864550000|2021-08-25 04:09:10|87134.4|87084.4|87135.1|87085.1|87137.9|87087.9|87133.9|87083.9|23
1629864560000|2021-08-25 04:09:20|87135.4|87085.4|87136.2|87086.2|87138.6|87088.6|87135.3|87085.3|17
1629864570000|2021-08-25 04:09:30|87136|87086|87140.5|87090.5|87144.5|87094.5|87135.7|87085.7|26
1629864580000|2021-08-25 04:09:40|87139.7|87089.7|87139.8|87089.8|87141.8|87091.8|87139.7|87089.7|26
1629864590000|2021-08-25 04:09:50|87139.6|87089.6|87135.4|87085.4|87139.6|87089.6|87134.2|87084.2|24
1629864600000|2021-08-25 04:10:00|87134.9|87084.9|87140.8|87090.8|87142.3|87092.3|87134.8|87084.8|26
1629864610000|2021-08-25 04:10:10|87141.7|87091.7|87141.5|87091.5|87141.7|87091.7|87140.5|87090.5|7
1629864620000|2021-08-25 04:10:20|87141.3|87091.3|87136.3|87086.3|87141.4|87091.4|87136.3|87086.3|14
1629864630000|2021-08-25 04:10:30|87137|87087|87135.7|87085.7|87138.1|87088.1|87133.4|87083.4|17
1629864640000|2021-08-25 04:10:40|87136.2|87086.2|87134.9|87084.9|87138|87088|87133.6|87083.6|43
1629864650000|2021-08-25 04:10:50|87135.9|87085.9|87134.9|87084.9|87135.9|87085.9|87133.2|87083.2|10
1629864660000|2021-08-25 04:11:00|87135.1|87085.1|87139.6|87089.6|87140.8|87090.8|87133.2|87083.2|27
1629864670000|2021-08-25 04:11:10|87139.9|87089.9|87136.4|87086.4|87140.7|87090.7|87135.9|87085.9|67
1629864680000|2021-08-25 04:11:20|87137|87087|87140.3|87090.3|87141.2|87091.2|87135.8|87085.8|71
1629864690000|2021-08-25 04:11:30|87137.3|87087.3|87140.1|87090.1|87140.7|87090.7|87136|87086|75
1629864700000|2021-08-25 04:11:40|87139.6|87089.6|87141.7|87091.7|87141.7|87091.7|87135.7|87085.7|75
1629864710000|2021-08-25 04:11:50|87136.6|87086.6|87140|87090|87142.8|87092.8|87136.3|87086.3|71
1629864720000|2021-08-25 04:12:00|87140.1|87090.1|87140.6|87090.6|87141.2|87091.2|87136.6|87086.6|76
1629864730000|2021-08-25 04:12:10|87140.5|87090.5|87140.6|87090.6|87143.2|87093.2|87136.4|87086.4|76
1629864740000|2021-08-25 04:12:20|87139.2|87089.2|87136.4|87086.4|87143.1|87093.1|87135.9|87085.9|73
1629864750000|2021-08-25 04:12:30|87140.6|87090.6|87137.2|87087.2|87141.8|87091.8|87135.5|87085.5|42
1629864760000|2021-08-25 04:12:40|87137.6|87087.6|87138|87088|87139.5|87089.5|87135.3|87085.3|13
1629864770000|2021-08-25 04:12:50|87138.8|87088.8|87140.2|87090.2|87141.1|87091.1|87136.3|87086.3|37
1629864780000|2021-08-25 04:13:00|87140.5|87090.5|87139.5|87089.5|87141.1|87091.1|87135.4|87085.4|71
1629864790000|2021-08-25 04:13:10|87140|87090|87140|87090|87142|87092|87138.5|87088.5|63
1629864800000|2021-08-25 04:13:20|87139.8|87089.8|87139|87089|87141.8|87091.8|87138.9|87088.9|70
1629864810000|2021-08-25 04:13:30|87138|87088|87140.8|87090.8|87140.9|87090.9|87137.4|87087.4|46
1629864820000|2021-08-25 04:13:40|87140.4|87090.4|87138.4|87088.4|87141.1|87091.1|87138.4|87088.4|39
1629864830000|2021-08-25 04:13:50|87138.3|87088.3|87138.6|87088.6|87138.6|87088.6|87136.6|87086.6|8
1629864840000|2021-08-25 04:14:00|87138.3|87088.3|87141.1|87091.1|87142.7|87092.7|87136.5|87086.5|57
1629864850000|2021-08-25 04:14:10|87140.5|87090.5|87140.6|87090.6|87143.2|87093.2|87138.7|87088.7|72
1629864860000|2021-08-25 04:14:20|87142.1|87092.1|87140|87090|87142.4|87092.4|87138.9|87088.9|78
1629864870000|2021-08-25 04:14:30|87141.2|87091.2|87139.5|87089.5|87141.6|87091.6|87138.9|87088.9|77
1629864880000|2021-08-25 04:14:40|87140.5|87090.5|87140.1|87090.1|87142.1|87092.1|87139.1|87089.1|72
1629864890000|2021-08-25 04:14:50|87141.5|87091.5|87138|87088|87143.5|87093.5|87138|87088|55
1629864900000|2021-08-25 04:15:00|87138.3|87088.3|87135.1|87085.1|87138.4|87088.4|87134|87084|7
1629864910000|2021-08-25 04:15:10|87135.7|87085.7|87139.2|87089.2|87140.4|87090.4|87134.8|87084.8|12
1629864920000|2021-08-25 04:15:20|87138.9|87088.9|87135.5|87085.5|87139.3|87089.3|87135.3|87085.3|17
1629864930000|2021-08-25 04:15:30|87135.6|87085.6|87135.2|87085.2|87135.8|87085.8|87133.8|87083.8|15
1629864940000|2021-08-25 04:15:40|87135.3|87085.3|87133.6|87083.6|87135.6|87085.6|87133.6|87083.6|16
1629864950000|2021-08-25 04:15:50|87133.7|87083.7|87133.6|87083.6|87135|87085|87133.6|87083.6|7
1629864960000|2021-08-25 04:16:00|87132.3|87082.3|87134.7|87084.7|87135.9|87085.9|87130.8|87080.8|27
1629864970000|2021-08-25 04:16:10|87135|87085|87136.7|87086.7|87143.7|87093.7|87132.4|87082.4|8
1629864980000|2021-08-25 04:16:20|87135.9|87085.9|87134.9|87084.9|87136.1|87086.1|87134.9|87084.9|10
1629864990000|2021-08-25 04:16:30|87134.8|87084.8|87133.3|87083.3|87134.8|87084.8|87133.2|87083.2|16
1629865000000|2021-08-25 04:16:40|87133|87083|87133.8|87083.8|87135.7|87085.7|87130.5|87080.5|17
1629865010000|2021-08-25 04:16:50|87133.1|87083.1|87132.9|87082.9|87133.4|87083.4|87131.9|87081.9|12
1629865020000|2021-08-25 04:17:00|87132.8|87082.8|87131.5|87081.5|87133.4|87083.4|87131.5|87081.5|10
1629865030000|2021-08-25 04:17:10|87131.4|87081.4|87135.6|87085.6|87136.5|87086.5|87131.1|87081.1|13
1629865040000|2021-08-25 04:17:20|87133.7|87083.7|87134.3|87084.3|87134.3|87084.3|87131.7|87081.7|12
1629865050000|2021-08-25 04:17:30|87133.9|87083.9|87134.8|87084.8|87134.8|87084.8|87132.3|87082.3|6
1629865060000|2021-08-25 04:17:40|87134.6|87084.6|87131|87081|87134.6|87084.6|87130.7|87080.7|18
1629865070000|2021-08-25 04:17:50|87131.6|87081.6|87130.1|87080.1|87135.2|87085.2|87129.7|87079.7|8
1629865080000|2021-08-25 04:18:00|87130.6|87080.6|87131.5|87081.5|87135.2|87085.2|87130.6|87080.6|11
1629865090000|2021-08-25 04:18:10|87131.8|87081.8|87135.3|87085.3|87137.4|87087.4|87131.4|87081.4|26
1629865100000|2021-08-25 04:18:20|87135.7|87085.7|87133.7|87083.7|87135.7|87085.7|87133.7|87083.7|6
1629865110000|2021-08-25 04:18:30|87134.5|87084.5|87133.6|87083.6|87137.1|87087.1|87133.6|87083.6|17
1629865120000|2021-08-25 04:18:40|87133.5|87083.5|87132|87082|87133.5|87083.5|87131.3|87081.3|6
1629865130000|2021-08-25 04:18:50|87131.9|87081.9|87134.5|87084.5|87135.7|87085.7|87131.4|87081.4|15
1629865140000|2021-08-25 04:19:00|87134.4|87084.4|87131.6|87081.6|87135.1|87085.1|87131.6|87081.6|11
1629865150000|2021-08-25 04:19:10|87132.1|87082.1|87137.8|87087.8|87138|87088|87132.1|87082.1|7
1629865160000|2021-08-25 04:19:20|87136.3|87086.3|87133.2|87083.2|87136.3|87086.3|87133.1|87083.1|17
1629865170000|2021-08-25 04:19:30|87133|87083|87133.9|87083.9|87134.1|87084.1|87133|87083|8
1629865180000|2021-08-25 04:19:40|87133.6|87083.6|87132.9|87082.9|87135.1|87085.1|87132.9|87082.9|8
1629865190000|2021-08-25 04:19:50|87133.1|87083.1|87135.1|87085.1|87135.1|87085.1|87133.1|87083.1|3
1629865200000|2021-08-25 04:20:00|87130.5|87080.5|87133.3|87083.3|87133.9|87083.9|87130.5|87080.5|9
1629865210000|2021-08-25 04:20:10|87139.4|87089.4|87134.4|87084.4|87139.4|87089.4|87133.8|87083.8|40
1629865220000|2021-08-25 04:20:20|87134.2|87084.2|87134.1|87084.1|87134.6|87084.6|87133.9|87083.9|7
1629865230000|2021-08-25 04:20:30|87134|87084|87129.7|87079.7|87134|87084|87129.7|87079.7|17
1629865240000|2021-08-25 04:20:40|87131.1|87081.1|87132.7|87082.7|87136|87086|87129.7|87079.7|14
1629865250000|2021-08-25 04:20:50|87129.9|87079.9|87132.6|87082.6|87134.8|87084.8|87129.9|87079.9|7
1629865260000|2021-08-25 04:21:00|87132.5|87082.5|87136.2|87086.2|87137.4|87087.4|87131.9|87081.9|14
1629865270000|2021-08-25 04:21:10|87138.9|87088.9|87137.5|87087.5|87138.9|87088.9|87137.2|87087.2|7
1629865280000|2021-08-25 04:21:20|87137.7|87087.7|87140.5|87090.5|87140.5|87090.5|87136.6|87086.6|10
1629865290000|2021-08-25 04:21:30|87139.9|87089.9|87139.8|87089.8|87139.9|87089.9|87137.6|87087.6|12
1629865300000|2021-08-25 04:21:40|87139.5|87089.5|87136.7|87086.7|87139.5|87089.5|87136.7|87086.7|9
1629865310000|2021-08-25 04:21:50|87136.5|87086.5|87137.7|87087.7|87137.7|87087.7|87135.5|87085.5|7
1629865320000|2021-08-25 04:22:00|87137.8|87087.8|87138|87088|87138|87088|87134.7|87084.7|8
1629865330000|2021-08-25 04:22:10|87138.1|87088.1|87136.6|87086.6|87138.1|87088.1|87135.7|87085.7|15
1629865340000|2021-08-25 04:22:20|87136.7|87086.7|87137.5|87087.5|87139.6|87089.6|87136|87086|19
1629865350000|2021-08-25 04:22:30|87137.4|87087.4|87136.6|87086.6|87138.4|87088.4|87136.1|87086.1|23
1629865360000|2021-08-25 04:22:40|87136.3|87086.3|87139.9|87089.9|87139.9|87089.9|87136.3|87086.3|8
1629865370000|2021-08-25 04:22:50|87141.5|87091.5|87136.7|87086.7|87141.5|87091.5|87135.2|87085.2|24
1629865380000|2021-08-25 04:23:00|87137.6|87087.6|87136.4|87086.4|87138.2|87088.2|87135.6|87085.6|23
1629865390000|2021-08-25 04:23:10|87136.7|87086.7|87135.7|87085.7|87137|87087|87135.7|87085.7|14
1629865400000|2021-08-25 04:23:20|87136.5|87086.5|87134|87084|87136.6|87086.6|87134|87084|7
1629865410000|2021-08-25 04:23:30|87134.7|87084.7|87135.3|87085.3|87138.1|87088.1|87134.4|87084.4|20
1629865420000|2021-08-25 04:23:40|87132.5|87082.5|87134.5|87084.5|87136.6|87086.6|87132.5|87082.5|11
1629865430000|2021-08-25 04:23:50|87134.8|87084.8|87134.7|87084.7|87134.8|87084.8|87134.3|87084.3|5
1629865440000|2021-08-25 04:24:00|87134.8|87084.8|87132|87082|87135|87085|87132|87082|7
1629865450000|2021-08-25 04:24:10|87131.9|87081.9|87133.5|87083.5|87135.3|87085.3|87131.4|87081.4|14
1629865460000|2021-08-25 04:24:20|87132.4|87082.4|87134.4|87084.4|87137.1|87087.1|87132.4|87082.4|15
1629865470000|2021-08-25 04:24:30|87134|87084|87134|87084|87135.8|87085.8|87133.6|87083.6|13
1629865480000|2021-08-25 04:24:40|87134.2|87084.2|87136.1|87086.1|87138.6|87088.6|87132.7|87082.7|16
1629865490000|2021-08-25 04:24:50|87136.3|87086.3|87136.6|87086.6|87139|87089|87134.1|87084.1|7
1629865500000|2021-08-25 04:25:00|87136.5|87086.5|87136.5|87086.5|87136.5|87086.5|87136|87086|6
1629865510000|2021-08-25 04:25:10|87136.3|87086.3|87136.1|87086.1|87137.6|87087.6|87135|87085|17
1629865520000|2021-08-25 04:25:20|87136.7|87086.7|87135.4|87085.4|87137.2|87087.2|87133.3|87083.3|18
1629865530000|2021-08-25 04:25:30|87135.5|87085.5|87137.3|87087.3|87137.3|87087.3|87134|87084|14
1629865540000|2021-08-25 04:25:40|87136.8|87086.8|87139|87089|87140.5|87090.5|87136.3|87086.3|18
1629865550000|2021-08-25 04:25:50|87139.4|87089.4|87140.4|87090.4|87140.7|87090.7|87138.7|87088.7|11
1629865560000|2021-08-25 04:26:00|87139.6|87089.6|87138.4|87088.4|87139.6|87089.6|87137.6|87087.6|20
1629865570000|2021-08-25 04:26:10|87137.7|87087.7|87137.8|87087.8|87139.6|87089.6|87137|87087|10
1629865580000|2021-08-25 04:26:20|87138|87088|87139.3|87089.3|87140.8|87090.8|87135.7|87085.7|19
1629865590000|2021-08-25 04:26:30|87137.7|87087.7|87139.4|87089.4|87140.5|87090.5|87137.7|87087.7|18
1629865600000|2021-08-25 04:26:40|87138.7|87088.7|87143.1|87093.1|87146.9|87096.9|87138.7|87088.7|19
1629865610000|2021-08-25 04:26:50|87143.3|87093.3|87142.9|87092.9|87144.6|87094.6|87141.8|87091.8|13
1629865620000|2021-08-25 04:27:00|87141.1|87091.1|87146.5|87096.5|87149|87099|87134.6|87084.6|30
1629865630000|2021-08-25 04:27:10|87145.5|87095.5|87146.1|87096.1|87148.9|87098.9|87143.6|87093.6|35
1629865640000|2021-08-25 04:27:20|87145.8|87095.8|87146.3|87096.3|87147.1|87097.1|87145.2|87095.2|21
1629865650000|2021-08-25 04:27:30|87146.7|87096.7|87140.6|87090.6|87147.2|87097.2|87137.1|87087.1|28
1629865660000|2021-08-25 04:27:40|87138.8|87088.8|87134.5|87084.5|87140.2|87090.2|87134.5|87084.5|25
1629865670000|2021-08-25 04:27:50|87134.8|87084.8|87141.1|87091.1|87141.1|87091.1|87130.8|87080.8|25
1629865680000|2021-08-25 04:28:00|87140.5|87090.5|87144|87094|87145.1|87095.1|87139.7|87089.7|25
1629865690000|2021-08-25 04:28:10|87144.1|87094.1|87143.6|87093.6|87144.9|87094.9|87141.3|87091.3|20
1629865700000|2021-08-25 04:28:20|87143.1|87093.1|87140.9|87090.9|87143.1|87093.1|87140.9|87090.9|6
1629865710000|2021-08-25 04:28:30|87142.1|87092.1|87142|87092|87142.8|87092.8|87140.4|87090.4|28
1629865720000|2021-08-25 04:28:40|87142.7|87092.7|87139.5|87089.5|87143.4|87093.4|87139.5|87089.5|14
1629865730000|2021-08-25 04:28:50|87138.8|87088.8|87134.1|87084.1|87140.2|87090.2|87132.5|87082.5|26
1629865740000|2021-08-25 04:29:00|87135.3|87085.3|87138|87088|87141|87091|87134.1|87084.1|33
1629865750000|2021-08-25 04:29:10|87138.5|87088.5|87132.4|87082.4|87138.6|87088.6|87131.4|87081.4|38
1629865760000|2021-08-25 04:29:20|87134.5|87084.5|87140|87090|87140.5|87090.5|87131.8|87081.8|77
1629865770000|2021-08-25 04:29:30|87140.2|87090.2|87141.3|87091.3|87147.1|87097.1|87140.2|87090.2|31
1629865780000|2021-08-25 04:29:40|87141.5|87091.5|87136.5|87086.5|87141.6|87091.6|87134.5|87084.5|26
1629865790000|2021-08-25 04:29:50|87137.6|87087.6|87136.4|87086.4|87138.1|87088.1|87136.4|87086.4|5
1629865800000|2021-08-25 04:30:00|87137.4|87087.4|87137.6|87087.6|87138.3|87088.3|87136.4|87086.4|24
1629865810000|2021-08-25 04:30:10|87137.7|87087.7|87138.4|87088.4|87140.5|87090.5|87137.3|87087.3|27
1629865820000|2021-08-25 04:30:20|87138.1|87088.1|87136.5|87086.5|87138.9|87088.9|87135.9|87085.9|14
1629865830000|2021-08-25 04:30:30|87135.6|87085.6|87133.4|87083.4|87135.6|87085.6|87133.4|87083.4|13
1629865840000|2021-08-25 04:30:40|87134.8|87084.8|87135|87085|87135.2|87085.2|87133.9|87083.9|14
1629865850000|2021-08-25 04:30:50|87135.7|87085.7|87135.1|87085.1|87135.7|87085.7|87133.9|87083.9|14
1629865860000|2021-08-25 04:31:00|87134.2|87084.2|87134.7|87084.7|87134.7|87084.7|87132.2|87082.2|16
1629865870000|2021-08-25 04:31:10|87133.1|87083.1|87133.1|87083.1|87134.9|87084.9|87133|87083|9
1629865880000|2021-08-25 04:31:20|87132.5|87082.5|87136.5|87086.5|87136.7|87086.7|87131.9|87081.9|16
1629865890000|2021-08-25 04:31:30|87134.7|87084.7|87130.2|87080.2|87136.2|87086.2|87129.5|87079.5|28
1629865900000|2021-08-25 04:31:40|87129|87079|87129.5|87079.5|87130.6|87080.6|87129|87079|25
1629865910000|2021-08-25 04:31:50|87129.9|87079.9|87129.6|87079.6|87131.1|87081.1|87128.2|87078.2|23
1629865920000|2021-08-25 04:32:00|87130.1|87080.1|87130.6|87080.6|87131.3|87081.3|87130.1|87080.1|11
1629865930000|2021-08-25 04:32:10|87129.9|87079.9|87129.6|87079.6|87129.9|87079.9|87128.9|87078.9|8
1629865940000|2021-08-25 04:32:20|87130|87080|87129.5|87079.5|87132.5|87082.5|87127.9|87077.9|18
1629865950000|2021-08-25 04:32:30|87129.4|87079.4|87128.4|87078.4|87129.4|87079.4|87126.7|87076.7|35
1629865960000|2021-08-25 04:32:40|87128.9|87078.9|87127.5|87077.5|87128.9|87078.9|87126.6|87076.6|33
1629865970000|2021-08-25 04:32:50|87127.8|87077.8|87128.1|87078.1|87128.2|87078.2|87127.1|87077.1|16
1629865980000|2021-08-25 04:33:00|87127.9|87077.9|87127.3|87077.3|87128.1|87078.1|87127.3|87077.3|15
1629865990000|2021-08-25 04:33:10|87127.6|87077.6|87128|87078|87128|87078|87127|87077|10
1629866000000|2021-08-25 04:33:20|87128.1|87078.1|87128.3|87078.3|87128.5|87078.5|87127.2|87077.2|12
1629866010000|2021-08-25 04:33:30|87128.8|87078.8|87128.6|87078.6|87129.1|87079.1|87127|87077|16
1629866020000|2021-08-25 04:33:40|87126.7|87076.7|87127.6|87077.6|87128.4|87078.4|87126.7|87076.7|10
1629866030000|2021-08-25 04:33:50|87127|87077|87128.6|87078.6|87128.9|87078.9|87126.6|87076.6|25
1629866040000|2021-08-25 04:34:00|87127.6|87077.6|87135.2|87085.2|87135.8|87085.8|87127.1|87077.1|19
1629866050000|2021-08-25 04:34:10|87135.4|87085.4|87134.3|87084.3|87135.6|87085.6|87132.5|87082.5|27
1629866060000|2021-08-25 04:34:20|87134.5|87084.5|87130.3|87080.3|87134.5|87084.5|87130.2|87080.2|26
1629866070000|2021-08-25 04:34:30|87130.5|87080.5|87128.9|87078.9|87131.1|87081.1|87128.9|87078.9|42
1629866080000|2021-08-25 04:34:40|87129.6|87079.6|87128.4|87078.4|87129.6|87079.6|87127.5|87077.5|20
1629866090000|2021-08-25 04:34:50|87128.6|87078.6|87129.2|87079.2|87130.8|87080.8|87127.8|87077.8|16
1629866100000|2021-08-25 04:35:00|87128.9|87078.9|87128.6|87078.6|87131.2|87081.2|87128.6|87078.6|14
1629866110000|2021-08-25 04:35:10|87129.8|87079.8|87131|87081|87131.7|87081.7|87128.3|87078.3|50
1629866120000|2021-08-25 04:35:20|87130.8|87080.8|87128.4|87078.4|87131.5|87081.5|87128|87078|22
1629866130000|2021-08-25 04:35:30|87128.8|87078.8|87130.7|87080.7|87131.4|87081.4|87127.7|87077.7|33
1629866140000|2021-08-25 04:35:40|87130.4|87080.4|87130.2|87080.2|87131|87081|87130.1|87080.1|19
1629866150000|2021-08-25 04:35:50|87131.9|87081.9|87129.5|87079.5|87131.9|87081.9|87128.6|87078.6|11
1629866160000|2021-08-25 04:36:00|87128.3|87078.3|87129|87079|87132.3|87082.3|87127.7|87077.7|34
1629866170000|2021-08-25 04:36:10|87129.9|87079.9|87132.1|87082.1|87132.1|87082.1|87128.8|87078.8|16
1629866180000|2021-08-25 04:36:20|87131.5|87081.5|87128.2|87078.2|87132.1|87082.1|87127.9|87077.9|7
1629866190000|2021-08-25 04:36:30|87130.4|87080.4|87129.6|87079.6|87130.7|87080.7|87129.6|87079.6|8
1629866200000|2021-08-25 04:36:40|87131.4|87081.4|87131.2|87081.2|87134.3|87084.3|87129.6|87079.6|8
1629866210000|2021-08-25 04:36:50|87130.4|87080.4|87130.6|87080.6|87132.2|87082.2|87128.9|87078.9|20
1629866220000|2021-08-25 04:37:00|87130.3|87080.3|87135|87085|87136.9|87086.9|87128.7|87078.7|19
1629866230000|2021-08-25 04:37:10|87136|87086|87135.9|87085.9|87137.6|87087.6|87131.8|87081.8|12
1629866240000|2021-08-25 04:37:20|87135.3|87085.3|87133.2|87083.2|87135.3|87085.3|87133.2|87083.2|13
1629866250000|2021-08-25 04:37:30|87133.7|87083.7|87133.5|87083.5|87134.1|87084.1|87133.2|87083.2|10
1629866260000|2021-08-25 04:37:40|87134.1|87084.1|87135|87085|87138.4|87088.4|87133.2|87083.2|7
1629866270000|2021-08-25 04:37:50|87135.3|87085.3|87132.6|87082.6|87135.3|87085.3|87132.3|87082.3|16
1629866280000|2021-08-25 04:38:00|87132.1|87082.1|87135.6|87085.6|87137.3|87087.3|87132.1|87082.1|14
1629866290000|2021-08-25 04:38:10|87135.3|87085.3|87133|87083|87135.6|87085.6|87133|87083|14
1629866300000|2021-08-25 04:38:20|87133.7|87083.7|87135.1|87085.1|87139.1|87089.1|87133.7|87083.7|18
1629866310000|2021-08-25 04:38:30|87135|87085|87135|87085|87136|87086|87134.7|87084.7|10
1629866320000|2021-08-25 04:38:40|87134.8|87084.8|87138.4|87088.4|87138.4|87088.4|87134.8|87084.8|21
1629866330000|2021-08-25 04:38:50|87138.8|87088.8|87143.8|87093.8|87143.8|87093.8|87135|87085|19
1629866340000|2021-08-25 04:39:00|87144.9|87094.9|87142.7|87092.7|87146.9|87096.9|87141.5|87091.5|20
1629866350000|2021-08-25 04:39:10|87148.8|87098.8|87139.8|87089.8|87148.8|87098.8|87139.8|87089.8|21
1629866360000|2021-08-25 04:39:20|87141|87091|87140|87090|87141.8|87091.8|87139.5|87089.5|22
1629866370000|2021-08-25 04:39:30|87139.7|87089.7|87142.3|87092.3|87143.4|87093.4|87139.4|87089.4|18
1629866380000|2021-08-25 04:39:40|87141.6|87091.6|87140.4|87090.4|87142.9|87092.9|87139.8|87089.8|21
1629866390000|2021-08-25 04:39:50|87140.8|87090.8|87140.6|87090.6|87140.8|87090.8|87138.9|87088.9|10
1629866400000|2021-08-25 04:40:00|87140.2|87090.2|87147.4|87097.4|87152.1|87102.1|87138.6|87088.6|34
1629866410000|2021-08-25 04:40:10|87147.2|87097.2|87151.7|87101.7|87152|87102|87145.8|87095.8|27
1629866420000|2021-08-25 04:40:20|87152|87102|87164|87114|87165.8|87115.8|87150.6|87100.6|32
1629866430000|2021-08-25 04:40:30|87163.5|87113.5|87168.7|87118.7|87170.3|87120.3|87163.5|87113.5|28
1629866440000|2021-08-25 04:40:40|87168|87118|87169.3|87119.3|87170.2|87120.2|87168|87118|14
1629866450000|2021-08-25 04:40:50|87169.5|87119.5|87181|87131|87184.1|87134.1|87168.8|87118.8|25
1629866460000|2021-08-25 04:41:00|87180.7|87130.7|87191.8|87141.8|87193.3|87143.3|87180.7|87130.7|22
1629866470000|2021-08-25 04:41:10|87193.1|87143.1|87198.4|87148.4|87200|87150|87191.2|87141.2|24
1629866480000|2021-08-25 04:41:20|87198.6|87148.6|87204.5|87154.5|87205.3|87155.3|87198.6|87148.6|24
1629866490000|2021-08-25 04:41:30|87204.3|87154.3|87207.9|87157.9|87208.8|87158.8|87201.5|87151.5|23
1629866500000|2021-08-25 04:41:40|87208.4|87158.4|87206.8|87156.8|87208.4|87158.4|87206.8|87156.8|18
1629866510000|2021-08-25 04:41:50|87206.9|87156.9|87207.8|87157.8|87209.1|87159.1|87206.6|87156.6|21
1629866520000|2021-08-25 04:42:00|87207.5|87157.5|87195.5|87145.5|87207.5|87157.5|87194.8|87144.8|34
1629866530000|2021-08-25 04:42:10|87195.4|87145.4|87195.7|87145.7|87195.8|87145.8|87194.5|87144.5|20
1629866540000|2021-08-25 04:42:20|87196.9|87146.9|87198|87148|87198.9|87148.9|87196.9|87146.9|16
1629866550000|2021-08-25 04:42:30|87198.5|87148.5|87211|87161|87211.8|87161.8|87197.7|87147.7|28
1629866560000|2021-08-25 04:42:40|87211.1|87161.1|87213.1|87163.1|87213.8|87163.8|87209.1|87159.1|47
1629866570000|2021-08-25 04:42:50|87213|87163|87212.9|87162.9|87214.1|87164.1|87212.3|87162.3|34
1629866580000|2021-08-25 04:43:00|87213.3|87163.3|87212.9|87162.9|87217.2|87167.2|87212.5|87162.5|37
1629866590000|2021-08-25 04:43:10|87213.1|87163.1|87217.5|87167.5|87218.8|87168.8|87212|87162|18
1629866600000|2021-08-25 04:43:20|87217.3|87167.3|87225.3|87175.3|87226|87176|87217.3|87167.3|16
1629866610000|2021-08-25 04:43:30|87227.8|87177.8|87223.1|87173.1|87227.8|87177.8|87222.6|87172.6|48
1629866620000|2021-08-25 04:43:40|87223.4|87173.4|87225.2|87175.2|87227.7|87177.7|87222.3|87172.3|37
1629866630000|2021-08-25 04:43:50|87225|87175|87191.6|87141.6|87225.2|87175.2|87190.3|87140.3|37
1629866640000|2021-08-25 04:44:00|87191.4|87141.4|87192.9|87142.9|87193|87143|87190.9|87140.9|16
1629866650000|2021-08-25 04:44:10|87193.2|87143.2|87193.5|87143.5|87194.9|87144.9|87193|87143|19
1629866660000|2021-08-25 04:44:20|87193.4|87143.4|87201.8|87151.8|87202.5|87152.5|87193.4|87143.4|25
1629866670000|2021-08-25 04:44:30|87202.6|87152.6|87210.3|87160.3|87210.3|87160.3|87202.4|87152.4|33
1629866680000|2021-08-25 04:44:40|87209.8|87159.8|87216.8|87166.8|87217.2|87167.2|87208|87158|26
1629866690000|2021-08-25 04:44:50|87214.7|87164.7|87220|87170|87221|87171|87214.1|87164.1|24
1629866700000|2021-08-25 04:45:00|87221.2|87171.2|87219.4|87169.4|87223.3|87173.3|87217.5|87167.5|38
1629866710000|2021-08-25 04:45:10|87218.8|87168.8|87216.6|87166.6|87220|87170|87215.5|87165.5|15
1629866720000|2021-08-25 04:45:20|87216.3|87166.3|87220.3|87170.3|87224.9|87174.9|87215.1|87165.1|30
1629866730000|2021-08-25 04:45:30|87217.5|87167.5|87217.1|87167.1|87217.6|87167.6|87213.2|87163.2|28
1629866740000|2021-08-25 04:45:40|87216.9|87166.9|87224.4|87174.4|87224.7|87174.7|87215.8|87165.8|23
1629866750000|2021-08-25 04:45:50|87221.6|87171.6|87222.9|87172.9|87224.2|87174.2|87220.6|87170.6|27
1629866760000|2021-08-25 04:46:00|87223.3|87173.3|87219.3|87169.3|87224.4|87174.4|87217.8|87167.8|43
1629866770000|2021-08-25 04:46:10|87220.5|87170.5|87219.2|87169.2|87220.5|87170.5|87217.5|87167.5|33
1629866780000|2021-08-25 04:46:20|87219|87169|87219.6|87169.6|87222|87172|87217.4|87167.4|30
1629866790000|2021-08-25 04:46:30|87220.4|87170.4|87219.3|87169.3|87221.8|87171.8|87215|87165|46
1629866800000|2021-08-25 04:46:40|87219.1|87169.1|87219|87169|87220.6|87170.6|87212.6|87162.6|56
1629866810000|2021-08-25 04:46:50|87219.5|87169.5|87219.9|87169.9|87222.1|87172.1|87217.4|87167.4|28
1629866820000|2021-08-25 04:47:00|87219.5|87169.5|87222.3|87172.3|87222.3|87172.3|87218.6|87168.6|13
1629866830000|2021-08-25 04:47:10|87222.1|87172.1|87220.6|87170.6|87223.3|87173.3|87219.6|87169.6|45
1629866840000|2021-08-25 04:47:20|87220.5|87170.5|87220.7|87170.7|87222.3|87172.3|87220.1|87170.1|74
1629866850000|2021-08-25 04:47:30|87220.8|87170.8|87220.9|87170.9|87221.5|87171.5|87217.1|87167.1|33
1629866860000|2021-08-25 04:47:40|87220.6|87170.6|87222.1|87172.1|87222.1|87172.1|87217.7|87167.7|45
1629866870000|2021-08-25 04:47:50|87221.8|87171.8|87222.2|87172.2|87222.8|87172.8|87221.6|87171.6|15
1629866880000|2021-08-25 04:48:00|87222.5|87172.5|87222|87172|87224.3|87174.3|87219.5|87169.5|31
1629866890000|2021-08-25 04:48:10|87222.3|87172.3|87218.1|87168.1|87222.3|87172.3|87218|87168|21
1629866900000|2021-08-25 04:48:20|87217.9|87167.9|87215.1|87165.1|87219.9|87169.9|87214.4|87164.4|28
1629866910000|2021-08-25 04:48:30|87215.2|87165.2|87206.9|87156.9|87215.3|87165.3|87206.5|87156.5|40
1629866920000|2021-08-25 04:48:40|87206.3|87156.3|87207|87157|87208|87158|87204.4|87154.4|57
1629866930000|2021-08-25 04:48:50|87206.3|87156.3|87206.5|87156.5|87207.6|87157.6|87205.6|87155.6|58
1629866940000|2021-08-25 04:49:00|87206.4|87156.4|87192.6|87142.6|87206.5|87156.5|87192|87142|61
1629866950000|2021-08-25 04:49:10|87194.2|87144.2|87178.2|87128.2|87194.2|87144.2|87177.4|87127.4|25
1629866960000|2021-08-25 04:49:20|87175.8|87125.8|87168.4|87118.4|87178.2|87128.2|87168.4|87118.4|27
1629866970000|2021-08-25 04:49:30|87168.6|87118.6|87176.8|87126.8|87177.3|87127.3|87163.3|87113.3|33
1629866980000|2021-08-25 04:49:40|87176.6|87126.6|87175.3|87125.3|87179|87129|87175.1|87125.1|37
1629866990000|2021-08-25 04:49:50|87175.2|87125.2|87174.1|87124.1|87175.2|87125.2|87173.8|87123.8|9
1629867000000|2021-08-25 04:50:00|87173.9|87123.9|87173.3|87123.3|87173.9|87123.9|87172.9|87122.9|17
1629867010000|2021-08-25 04:50:10|87173.4|87123.4|87174.7|87124.7|87175.7|87125.7|87172|87122|25
1629867020000|2021-08-25 04:50:20|87174.9|87124.9|87189.7|87139.7|87189.7|87139.7|87170.3|87120.3|53
1629867030000|2021-08-25 04:50:30|87185.1|87135.1|87182.7|87132.7|87186|87136|87182.5|87132.5|25
1629867040000|2021-08-25 04:50:40|87183.1|87133.1|87186.2|87136.2|87188.4|87138.4|87182.8|87132.8|26
1629867050000|2021-08-25 04:50:50|87186.6|87136.6|87186|87136|87186.6|87136.6|87185.6|87135.6|12
1629867060000|2021-08-25 04:51:00|87184.5|87134.5|87185|87135|87185.7|87135.7|87184.2|87134.2|13
1629867070000|2021-08-25 04:51:10|87184.7|87134.7|87187.1|87137.1|87187.7|87137.7|87184.5|87134.5|12
1629867080000|2021-08-25 04:51:20|87185.3|87135.3|87185.7|87135.7|87186.7|87136.7|87185|87135|14
1629867090000|2021-08-25 04:51:30|87185.6|87135.6|87187.2|87137.2|87189|87139|87185.5|87135.5|11
1629867100000|2021-08-25 04:51:40|87187|87137|87186.6|87136.6|87188.1|87138.1|87186.6|87136.6|13
1629867110000|2021-08-25 04:51:50|87186.7|87136.7|87186.6|87136.6|87190.6|87140.6|87186.3|87136.3|13
1629867120000|2021-08-25 04:52:00|87186.3|87136.3|87185.8|87135.8|87186.3|87136.3|87185.2|87135.2|15
1629867130000|2021-08-25 04:52:10|87185.7|87135.7|87186.2|87136.2|87188.2|87138.2|87185.3|87135.3|17
1629867140000|2021-08-25 04:52:20|87185.5|87135.5|87186.4|87136.4|87186.8|87136.8|87185.5|87135.5|10
1629867150000|2021-08-25 04:52:30|87186.8|87136.8|87184.3|87134.3|87186.8|87136.8|87183.9|87133.9|21
1629867160000|2021-08-25 04:52:40|87184.1|87134.1|87184.2|87134.2|87184.3|87134.3|87183.5|87133.5|21
1629867170000|2021-08-25 04:52:50|87183.1|87133.1|87183.2|87133.2|87184|87134|87182.5|87132.5|11
1629867180000|2021-08-25 04:53:00|87182.9|87132.9|87186|87136|87187.4|87137.4|87182.9|87132.9|14
1629867190000|2021-08-25 04:53:10|87185.7|87135.7|87183.5|87133.5|87185.7|87135.7|87181.9|87131.9|17
1629867200000|2021-08-25 04:53:20|87183.8|87133.8|87186.8|87136.8|87187.4|87137.4|87183.8|87133.8|15
1629867210000|2021-08-25 04:53:30|87186.2|87136.2|87184.2|87134.2|87186.2|87136.2|87183.9|87133.9|21
1629867220000|2021-08-25 04:53:40|87184.1|87134.1|87185.6|87135.6|87187.8|87137.8|87182.8|87132.8|14
1629867230000|2021-08-25 04:53:50|87185.4|87135.4|87182.6|87132.6|87185.5|87135.5|87182.5|87132.5|16
1629867240000|2021-08-25 04:54:00|87182.7|87132.7|87181.3|87131.3|87182.7|87132.7|87180.8|87130.8|23
1629867250000|2021-08-25 04:54:10|87181.4|87131.4|87185|87135|87185|87135|87181.4|87131.4|13
1629867260000|2021-08-25 04:54:20|87184.9|87134.9|87183.6|87133.6|87184.9|87134.9|87182.6|87132.6|15
1629867270000|2021-08-25 04:54:30|87184|87134|87183|87133|87184|87134|87182.8|87132.8|14
1629867280000|2021-08-25 04:54:40|87181.8|87131.8|87186.3|87136.3|87186.3|87136.3|87181.2|87131.2|12
1629867290000|2021-08-25 04:54:50|87183.7|87133.7|87182|87132|87183.7|87133.7|87180.3|87130.3|19
1629867300000|2021-08-25 04:55:00|87181.9|87131.9|87186.6|87136.6|87186.6|87136.6|87180.6|87130.6|10
1629867310000|2021-08-25 04:55:10|87185.3|87135.3|87183.3|87133.3|87185.3|87135.3|87182.4|87132.4|11
1629867320000|2021-08-25 04:55:20|87183.4|87133.4|87186.3|87136.3|87186.4|87136.4|87183.3|87133.3|14
1629867330000|2021-08-25 04:55:30|87185|87135|87181.9|87131.9|87185|87135|87181.8|87131.8|25
1629867340000|2021-08-25 04:55:40|87182.2|87132.2|87181.7|87131.7|87182.6|87132.6|87181.5|87131.5|23
1629867350000|2021-08-25 04:55:50|87181.8|87131.8|87185.7|87135.7|87186.4|87136.4|87181.7|87131.7|34
1629867360000|2021-08-25 04:56:00|87185.4|87135.4|87198.6|87148.6|87200.1|87150.1|87184|87134|21
1629867370000|2021-08-25 04:56:10|87196.8|87146.8|87210.7|87160.7|87210.7|87160.7|87196.8|87146.8|15
1629867380000|2021-08-25 04:56:20|87212.7|87162.7|87218.4|87168.4|87221.1|87171.1|87212.7|87162.7|18
1629867390000|2021-08-25 04:56:30|87219.3|87169.3|87221.9|87171.9|87222.5|87172.5|87215.2|87165.2|32
1629867400000|2021-08-25 04:56:40|87221.8|87171.8|87214.3|87164.3|87223.9|87173.9|87214.2|87164.2|29
1629867410000|2021-08-25 04:56:50|87214.4|87164.4|87212.1|87162.1|87216.1|87166.1|87211.9|87161.9|19
1629867420000|2021-08-25 04:57:00|87212|87162|87209.9|87159.9|87221.2|87171.2|87208.1|87158.1|67
1629867430000|2021-08-25 04:57:10|87209.1|87159.1|87210.2|87160.2|87210.7|87160.7|87208.8|87158.8|27
1629867440000|2021-08-25 04:57:20|87209.6|87159.6|87215.4|87165.4|87217.4|87167.4|87206.4|87156.4|48
1629867450000|2021-08-25 04:57:30|87216|87166|87218|87168|87218|87168|87214.2|87164.2|43
1629867460000|2021-08-25 04:57:40|87217.6|87167.6|87205.5|87155.5|87218.5|87168.5|87205|87155|38
1629867470000|2021-08-25 04:57:50|87205.2|87155.2|87204.9|87154.9|87206.2|87156.2|87204|87154|16
1629867480000|2021-08-25 04:58:00|87204|87154|87204.7|87154.7|87205.1|87155.1|87203.5|87153.5|22
1629867490000|2021-08-25 04:58:10|87204.9|87154.9|87206.2|87156.2|87207.6|87157.6|87204.7|87154.7|23
1629867500000|2021-08-25 04:58:20|87205.3|87155.3|87205.6|87155.6|87206.1|87156.1|87205.3|87155.3|14
1629867510000|2021-08-25 04:58:30|87205.3|87155.3|87206.9|87156.9|87206.9|87156.9|87205.3|87155.3|17
1629867520000|2021-08-25 04:58:40|87205.1|87155.1|87205.5|87155.5|87206.7|87156.7|87205.1|87155.1|24
1629867530000|2021-08-25 04:58:50|87205.4|87155.4|87204.6|87154.6|87205.4|87155.4|87204.2|87154.2|19
1629867540000|2021-08-25 04:59:00|87203.5|87153.5|87204.2|87154.2|87204.8|87154.8|87203.4|87153.4|20
1629867550000|2021-08-25 04:59:10|87203.2|87153.2|87201|87151|87203.2|87153.2|87200.2|87150.2|20
1629867560000|2021-08-25 04:59:20|87201.6|87151.6|87199.8|87149.8|87201.9|87151.9|87199.4|87149.4|19
1629867570000|2021-08-25 04:59:30|87200.1|87150.1|87199.5|87149.5|87200.3|87150.3|87199.1|87149.1|18
1629867580000|2021-08-25 04:59:40|87199.4|87149.4|87199.9|87149.9|87200.5|87150.5|87199|87149|24
1629867590000|2021-08-25 04:59:50|87200.2|87150.2|87199|87149|87200.2|87150.2|87199|87149|16
1629867600000|2021-08-25 05:00:00|87198.9|87148.9|87197.4|87147.4|87199.9|87149.9|87196.3|87146.3|49
1629867610000|2021-08-25 05:00:10|87197.3|87147.3|87190.3|87140.3|87199.4|87149.4|87190.3|87140.3|46
1629867620000|2021-08-25 05:00:20|87190.2|87140.2|87188.3|87138.3|87192.6|87142.6|87187.7|87137.7|46
1629867630000|2021-08-25 05:00:30|87187.8|87137.8|87187.1|87137.1|87188.3|87138.3|87186.2|87136.2|25
1629867640000|2021-08-25 05:00:40|87186.8|87136.8|87189.1|87139.1|87190.4|87140.4|87186.7|87136.7|51
1629867650000|2021-08-25 05:00:50|87188.9|87138.9|87189.7|87139.7|87190.2|87140.2|87187.3|87137.3|37
1629867660000|2021-08-25 05:01:00|87189.6|87139.6|87188.7|87138.7|87190.4|87140.4|87185.9|87135.9|53
1629867670000|2021-08-25 05:01:10|87188.8|87138.8|87184.7|87134.7|87188.8|87138.8|87180.8|87130.8|47
1629867680000|2021-08-25 05:01:20|87184.2|87134.2|87182|87132|87185|87135|87180.8|87130.8|35
1629867690000|2021-08-25 05:01:30|87182.1|87132.1|87182.8|87132.8|87183.4|87133.4|87182|87132|45
1629867700000|2021-08-25 05:01:40|87182.4|87132.4|87184.5|87134.5|87184.5|87134.5|87181.8|87131.8|25
1629867710000|2021-08-25 05:01:50|87183.5|87133.5|87183.4|87133.4|87185.8|87135.8|87182.5|87132.5|39
1629867720000|2021-08-25 05:02:00|87184.1|87134.1|87183.6|87133.6|87184.3|87134.3|87182.5|87132.5|43
1629867730000|2021-08-25 05:02:10|87183.2|87133.2|87185|87135|87185.2|87135.2|87183.2|87133.2|27
1629867740000|2021-08-25 05:02:20|87184.8|87134.8|87184.1|87134.1|87184.8|87134.8|87182.7|87132.7|28
1629867750000|2021-08-25 05:02:30|87184|87134|87186.1|87136.1|87186.1|87136.1|87183.2|87133.2|16
1629867760000|2021-08-25 05:02:40|87184.7|87134.7|87181.3|87131.3|87186.3|87136.3|87181.3|87131.3|20
1629867770000|2021-08-25 05:02:50|87181.2|87131.2|87183.8|87133.8|87185.4|87135.4|87181.2|87131.2|51
1629867780000|2021-08-25 05:03:00|87185.2|87135.2|87184.3|87134.3|87185.7|87135.7|87182|87132|35
1629867790000|2021-08-25 05:03:10|87184.5|87134.5|87184.6|87134.6|87184.6|87134.6|87181.4|87131.4|18
1629867800000|2021-08-25 05:03:20|87183.6|87133.6|87181.6|87131.6|87184.2|87134.2|87181.5|87131.5|27
1629867810000|2021-08-25 05:03:30|87181.9|87131.9|87181.4|87131.4|87182.7|87132.7|87181.1|87131.1|18
1629867820000|2021-08-25 05:03:40|87182|87132|87182.5|87132.5|87184.8|87134.8|87179|87129|31
1629867830000|2021-08-25 05:03:50|87183|87133|87182.2|87132.2|87184.1|87134.1|87181.5|87131.5|30
1629867840000|2021-08-25 05:04:00|87183|87133|87182.3|87132.3|87183.7|87133.7|87181|87131|29
1629867850000|2021-08-25 05:04:10|87181.6|87131.6|87179.1|87129.1|87182.9|87132.9|87178.8|87128.8|32
1629867860000|2021-08-25 05:04:20|87179.2|87129.2|87180.8|87130.8|87180.9|87130.9|87178.6|87128.6|25
1629867870000|2021-08-25 05:04:30|87180.9|87130.9|87180.8|87130.8|87181.3|87131.3|87179.6|87129.6|20
1629867880000|2021-08-25 05:04:40|87181.7|87131.7|87181.6|87131.6|87182.5|87132.5|87181.3|87131.3|19
1629867890000|2021-08-25 05:04:50|87179.6|87129.6|87181.7|87131.7|87182|87132|87179.6|87129.6|21
1629867900000|2021-08-25 05:05:00|87181.2|87131.2|87177.2|87127.2|87181.3|87131.3|87176.9|87126.9|33
1629867910000|2021-08-25 05:05:10|87176.9|87126.9|87176.1|87126.1|87178.1|87128.1|87175.5|87125.5|46
1629867920000|2021-08-25 05:05:20|87176|87126|87176|87126|87176.7|87126.7|87173.4|87123.4|34
1629867930000|2021-08-25 05:05:30|87176.2|87126.2|87175.4|87125.4|87176.8|87126.8|87174.7|87124.7|23
1629867940000|2021-08-25 05:05:40|87175.8|87125.8|87175.1|87125.1|87175.8|87125.8|87174.3|87124.3|28
1629867950000|2021-08-25 05:05:50|87175|87125|87177.9|87127.9|87178.5|87128.5|87174.2|87124.2|22
1629867960000|2021-08-25 05:06:00|87177.5|87127.5|87175.7|87125.7|87177.5|87127.5|87173.5|87123.5|36
1629867970000|2021-08-25 05:06:10|87176.3|87126.3|87178.8|87128.8|87179.9|87129.9|87175.8|87125.8|48
1629867980000|2021-08-25 05:06:20|87179.1|87129.1|87178.5|87128.5|87179.1|87129.1|87177.1|87127.1|28
1629867990000|2021-08-25 05:06:30|87178.2|87128.2|87179.7|87129.7|87179.7|87129.7|87177|87127|31
1629868000000|2021-08-25 05:06:40|87179.6|87129.6|87178.6|87128.6|87179.6|87129.6|87177.7|87127.7|16
1629868010000|2021-08-25 05:06:50|87178.7|87128.7|87178.8|87128.8|87179.2|87129.2|87176.6|87126.6|20
1629868020000|2021-08-25 05:07:00|87178.9|87128.9|87178.9|87128.9|87180.7|87130.7|87178.7|87128.7|41
1629868030000|2021-08-25 05:07:10|87179.2|87129.2|87179.3|87129.3|87180|87130|87178.7|87128.7|20
1629868040000|2021-08-25 05:07:20|87179.1|87129.1|87179.9|87129.9|87179.9|87129.9|87177.7|87127.7|21
1629868050000|2021-08-25 05:07:30|87180.5|87130.5|87179.2|87129.2|87180.6|87130.6|87178|87128|38
1629868060000|2021-08-25 05:07:40|87179.4|87129.4|87181.3|87131.3|87181.3|87131.3|87179.4|87129.4|34
1629868070000|2021-08-25 05:07:50|87181.2|87131.2|87179.4|87129.4|87181.2|87131.2|87177.7|87127.7|21
1629868080000|2021-08-25 05:08:00|87179.3|87129.3|87178.4|87128.4|87179.7|87129.7|87177.7|87127.7|30
1629868090000|2021-08-25 05:08:10|87177|87127|87177.6|87127.6|87178|87128|87177|87127|29
1629868100000|2021-08-25 05:08:20|87177.7|87127.7|87175.4|87125.4|87178.3|87128.3|87174.8|87124.8|26
1629868110000|2021-08-25 05:08:30|87175.1|87125.1|87177.5|87127.5|87177.5|87127.5|87173.7|87123.7|57
1629868120000|2021-08-25 05:08:40|87176.8|87126.8|87177.8|87127.8|87177.8|87127.8|87175.8|87125.8|28
1629868130000|2021-08-25 05:08:50|87178.1|87128.1|87174.8|87124.8|87178.4|87128.4|87174.1|87124.1|30
1629868140000|2021-08-25 05:09:00|87174.1|87124.1|87173|87123|87177.8|87127.8|87172.8|87122.8|31
1629868150000|2021-08-25 05:09:10|87173.3|87123.3|87170.2|87120.2|87174.1|87124.1|87170.1|87120.1|34
1629868160000|2021-08-25 05:09:20|87169.9|87119.9|87171.1|87121.1|87171.1|87121.1|87169.1|87119.1|29
1629868170000|2021-08-25 05:09:30|87170.9|87120.9|87170.2|87120.2|87170.9|87120.9|87170|87120|14
1629868180000|2021-08-25 05:09:40|87170.4|87120.4|87169.2|87119.2|87170.6|87120.6|87169.2|87119.2|18
1629868190000|2021-08-25 05:09:50|87169.8|87119.8|87169.7|87119.7|87171.4|87121.4|87168.8|87118.8|36
1629868200000|2021-08-25 05:10:00|87169.4|87119.4|87170.6|87120.6|87172.2|87122.2|87169.4|87119.4|36
1629868210000|2021-08-25 05:10:10|87170.7|87120.7|87169.2|87119.2|87171.5|87121.5|87168.6|87118.6|32
1629868220000|2021-08-25 05:10:20|87169.7|87119.7|87170|87120|87170.4|87120.4|87169.2|87119.2|16
1629868230000|2021-08-25 05:10:30|87169.9|87119.9|87168.7|87118.7|87169.9|87119.9|87168.4|87118.4|9
1629868240000|2021-08-25 05:10:40|87169.3|87119.3|87168.6|87118.6|87170.3|87120.3|87166|87116|30
1629868250000|2021-08-25 05:10:50|87168.9|87118.9|87169.1|87119.1|87169.8|87119.8|87168.9|87118.9|17
1629868260000|2021-08-25 05:11:00|87169.3|87119.3|87173.6|87123.6|87174.2|87124.2|87168.4|87118.4|43
1629868270000|2021-08-25 05:11:10|87173.8|87123.8|87173.1|87123.1|87174.4|87124.4|87172.4|87122.4|23
1629868280000|2021-08-25 05:11:20|87173.3|87123.3|87172.9|87122.9|87173.7|87123.7|87172|87122|23
1629868290000|2021-08-25 05:11:30|87173.6|87123.6|87173.3|87123.3|87173.8|87123.8|87173|87123|19
1629868300000|2021-08-25 05:11:40|87173.4|87123.4|87173.1|87123.1|87173.6|87123.6|87172.4|87122.4|21
1629868310000|2021-08-25 05:11:50|87173|87123|87172.9|87122.9|87173.6|87123.6|87172.9|87122.9|12
1629868320000|2021-08-25 05:12:00|87172.8|87122.8|87172.8|87122.8|87173.8|87123.8|87171.6|87121.6|13
1629868330000|2021-08-25 05:12:10|87171.8|87121.8|87173.3|87123.3|87173.5|87123.5|87171.8|87121.8|10
1629868340000|2021-08-25 05:12:20|87173.4|87123.4|87172.9|87122.9|87174.2|87124.2|87172|87122|19
1629868350000|2021-08-25 05:12:30|87172.8|87122.8|87170.1|87120.1|87172.8|87122.8|87169.5|87119.5|41
1629868360000|2021-08-25 05:12:40|87170|87120|87170.8|87120.8|87171.1|87121.1|87169.9|87119.9|22
1629868370000|2021-08-25 05:12:50|87171|87121|87169.8|87119.8|87171|87121|87169.3|87119.3|10
1629868380000|2021-08-25 05:13:00|87169.7|87119.7|87170.4|87120.4|87170.5|87120.5|87169.6|87119.6|15
1629868390000|2021-08-25 05:13:10|87170.5|87120.5|87168.5|87118.5|87170.8|87120.8|87166.4|87116.4|27
1629868400000|2021-08-25 05:13:20|87168.8|87118.8|87167.8|87117.8|87170|87120|87167.4|87117.4|17
1629868410000|2021-08-25 05:13:30|87168.4|87118.4|87166.1|87116.1|87168.7|87118.7|87165.6|87115.6|19
1629868420000|2021-08-25 05:13:40|87166.5|87116.5|87164.2|87114.2|87168.3|87118.3|87163.2|87113.2|40
1629868430000|2021-08-25 05:13:50|87164.3|87114.3|87163.9|87113.9|87164.5|87114.5|87163.7|87113.7|9
1629868440000|2021-08-25 05:14:00|87164.3|87114.3|87161.4|87111.4|87165.8|87115.8|87161.2|87111.2|35
1629868450000|2021-08-25 05:14:10|87162.6|87112.6|87162.2|87112.2|87162.7|87112.7|87161.2|87111.2|16
1629868460000|2021-08-25 05:14:20|87162.3|87112.3|87162.9|87112.9|87163.5|87113.5|87162.3|87112.3|14
1629868470000|2021-08-25 05:14:30|87162.8|87112.8|87163.3|87113.3|87163.3|87113.3|87161.4|87111.4|15
1629868480000|2021-08-25 05:14:40|87161.8|87111.8|87161.4|87111.4|87162.4|87112.4|87160.4|87110.4|16
1629868490000|2021-08-25 05:14:50|87161.5|87111.5|87162.3|87112.3|87162.7|87112.7|87159.8|87109.8|16
1629868500000|2021-08-25 05:15:00|87161.8|87111.8|87160|87110|87163.4|87113.4|87159.1|87109.1|15
1629868510000|2021-08-25 05:15:10|87159.8|87109.8|87161.9|87111.9|87161.9|87111.9|87159.8|87109.8|16
1629868520000|2021-08-25 05:15:20|87159.9|87109.9|87160.4|87110.4|87161.8|87111.8|87159.8|87109.8|16
1629868530000|2021-08-25 05:15:30|87160.5|87110.5|87161.9|87111.9|87163.3|87113.3|87160.5|87110.5|21
1629868540000|2021-08-25 05:15:40|87162.8|87112.8|87161.3|87111.3|87162.9|87112.9|87160.1|87110.1|13
1629868550000|2021-08-25 05:15:50|87161|87111|87160.8|87110.8|87162.1|87112.1|87159.8|87109.8|16
1629868560000|2021-08-25 05:16:00|87161|87111|87159.7|87109.7|87162|87112|87159.7|87109.7|25
1629868570000|2021-08-25 05:16:10|87159.9|87109.9|87160.8|87110.8|87160.8|87110.8|87159.4|87109.4|22
1629868580000|2021-08-25 05:16:20|87159.4|87109.4|87159.2|87109.2|87160.7|87110.7|87158.4|87108.4|16
1629868590000|2021-08-25 05:16:30|87158.9|87108.9|87160.6|87110.6|87161.2|87111.2|87158|87108|30
1629868600000|2021-08-25 05:16:40|87159.7|87109.7|87159.5|87109.5|87161.1|87111.1|87157.1|87107.1|20
1629868610000|2021-08-25 05:16:50|87158.7|87108.7|87160|87110|87160.9|87110.9|87158.6|87108.6|28
1629868620000|2021-08-25 05:17:00|87159.6|87109.6|87159.7|87109.7|87160.4|87110.4|87158.9|87108.9|30
1629868630000|2021-08-25 05:17:10|87159.8|87109.8|87159.2|87109.2|87160.2|87110.2|87158.8|87108.8|26
1629868640000|2021-08-25 05:17:20|87159.6|87109.6|87158.2|87108.2|87162.8|87112.8|87156.9|87106.9|23
1629868650000|2021-08-25 05:17:30|87156|87106|87156.2|87106.2|87157.6|87107.6|87155.7|87105.7|28
1629868660000|2021-08-25 05:17:40|87156.4|87106.4|87156.1|87106.1|87157.9|87107.9|87154.9|87104.9|37
1629868670000|2021-08-25 05:17:50|87155.9|87105.9|87156.1|87106.1|87156.1|87106.1|87155.4|87105.4|8
1629868680000|2021-08-25 05:18:00|87156|87106|87155.6|87105.6|87156.8|87106.8|87154|87104|24
1629868690000|2021-08-25 05:18:10|87155.5|87105.5|87155.8|87105.8|87156.1|87106.1|87154|87104|30
1629868700000|2021-08-25 05:18:20|87156.3|87106.3|87152.5|87102.5|87156.4|87106.4|87148.5|87098.5|28
1629868710000|2021-08-25 05:18:30|87154.3|87104.3|87152.4|87102.4|87154.5|87104.5|87152.4|87102.4|14
1629868720000|2021-08-25 05:18:40|87153|87103|87153.1|87103.1|87154.7|87104.7|87151.8|87101.8|29
1629868730000|2021-08-25 05:18:50|87152.6|87102.6|87153.9|87103.9|87154|87104|87152|87102|16
1629868740000|2021-08-25 05:19:00|87153.8|87103.8|87154|87104|87154.3|87104.3|87152.6|87102.6|21
1629868750000|2021-08-25 05:19:10|87153.9|87103.9|87152.8|87102.8|87154.3|87104.3|87150.5|87100.5|14
1629868760000|2021-08-25 05:19:20|87154|87104|87150.2|87100.2|87157|87107|87146.8|87096.8|25
1629868770000|2021-08-25 05:19:30|87151.8|87101.8|87150.9|87100.9|87152.7|87102.7|87150.6|87100.6|19
1629868780000|2021-08-25 05:19:40|87151.8|87101.8|87152|87102|87153|87103|87151.2|87101.2|23
1629868790000|2021-08-25 05:19:50|87151.9|87101.9|87151.2|87101.2|87152.2|87102.2|87151|87101|12
1629868800000|2021-08-25 05:20:00|87151|87101|87152.6|87102.6|87153|87103|87150.7|87100.7|28
1629868810000|2021-08-25 05:20:10|87152.5|87102.5|87149.4|87099.4|87152.9|87102.9|87148|87098|18
1629868820000|2021-08-25 05:20:20|87149.3|87099.3|87149.7|87099.7|87150.5|87100.5|87149|87099|19
1629868830000|2021-08-25 05:20:30|87149.6|87099.6|87150.3|87100.3|87151.9|87101.9|87148.8|87098.8|36
1629868840000|2021-08-25 05:20:40|87150.4|87100.4|87150.7|87100.7|87151.2|87101.2|87150.3|87100.3|20
1629868850000|2021-08-25 05:20:50|87151|87101|87149.8|87099.8|87152|87102|87149.7|87099.7|31
1629868860000|2021-08-25 05:21:00|87150.2|87100.2|87151|87101|87151.5|87101.5|87149.9|87099.9|34
1629868870000|2021-08-25 05:21:10|87150.8|87100.8|87150.1|87100.1|87153.2|87103.2|87150|87100|17
1629868880000|2021-08-25 05:21:20|87150.3|87100.3|87150.2|87100.2|87152.1|87102.1|87149.5|87099.5|25
1629868890000|2021-08-25 05:21:30|87150.7|87100.7|87152.1|87102.1|87152.5|87102.5|87150.7|87100.7|14
1629868900000|2021-08-25 05:21:40|87152.5|87102.5|87150.3|87100.3|87152.9|87102.9|87149.9|87099.9|13
1629868910000|2021-08-25 05:21:50|87151.9|87101.9|87150.7|87100.7|87152.6|87102.6|87150.7|87100.7|26
1629868920000|2021-08-25 05:22:00|87150.9|87100.9|87151.9|87101.9|87152.4|87102.4|87150.7|87100.7|31
1629868930000|2021-08-25 05:22:10|87152|87102|87151.8|87101.8|87152.8|87102.8|87151.2|87101.2|25
1629868940000|2021-08-25 05:22:20|87152|87102|87150.7|87100.7|87152.5|87102.5|87149.9|87099.9|19
1629868950000|2021-08-25 05:22:30|87151|87101|87151.1|87101.1|87153.9|87103.9|87149.5|87099.5|23
1629868960000|2021-08-25 05:22:40|87150.9|87100.9|87150.1|87100.1|87151.2|87101.2|87148.1|87098.1|25
1629868970000|2021-08-25 05:22:50|87148.8|87098.8|87147.7|87097.7|87149.9|87099.9|87145.9|87095.9|26
1629868980000|2021-08-25 05:23:00|87148.9|87098.9|87148.5|87098.5|87150.2|87100.2|87148.3|87098.3|33
1629868990000|2021-08-25 05:23:10|87148.4|87098.4|87149.3|87099.3|87149.5|87099.5|87147.8|87097.8|30
1629869000000|2021-08-25 05:23:20|87149.5|87099.5|87149.8|87099.8|87150.4|87100.4|87149.1|87099.1|20
1629869010000|2021-08-25 05:23:30|87149.9|87099.9|87149.7|87099.7|87149.9|87099.9|87148.9|87098.9|23
1629869020000|2021-08-25 05:23:40|87149.9|87099.9|87149.5|87099.5|87151|87101|87147.8|87097.8|29
1629869030000|2021-08-25 05:23:50|87149.6|87099.6|87148.5|87098.5|87149.6|87099.6|87147.5|87097.5|13
1629869040000|2021-08-25 05:24:00|87148.6|87098.6|87147.7|87097.7|87149.3|87099.3|87146.2|87096.2|29
1629869050000|2021-08-25 05:24:10|87147.8|87097.8|87147.5|87097.5|87148.1|87098.1|87147.5|87097.5|6
1629869060000|2021-08-25 05:24:20|87147.6|87097.6|87148.5|87098.5|87148.5|87098.5|87147.2|87097.2|12
1629869070000|2021-08-25 05:24:30|87148.2|87098.2|87147.2|87097.2|87148.2|87098.2|87146.3|87096.3|19
1629869080000|2021-08-25 05:24:40|87147.4|87097.4|87146.8|87096.8|87148.2|87098.2|87146.1|87096.1|34
1629869090000|2021-08-25 05:24:50|87147.4|87097.4|87146.6|87096.6|87148.3|87098.3|87146.6|87096.6|17
1629869100000|2021-08-25 05:25:00|87146.7|87096.7|87147.3|87097.3|87147.3|87097.3|87146.3|87096.3|17
1629869110000|2021-08-25 05:25:10|87146.8|87096.8|87144.7|87094.7|87146.8|87096.8|87144.3|87094.3|29
1629869120000|2021-08-25 05:25:20|87144|87094|87142.8|87092.8|87145.6|87095.6|87142.5|87092.5|32
1629869130000|2021-08-25 05:25:30|87143.2|87093.2|87146.9|87096.9|87147.6|87097.6|87142.1|87092.1|25
1629869140000|2021-08-25 05:25:40|87146.2|87096.2|87145.3|87095.3|87147.5|87097.5|87144.9|87094.9|23
1629869150000|2021-08-25 05:25:50|87145.9|87095.9|87146.5|87096.5|87147.1|87097.1|87145.2|87095.2|14
1629869160000|2021-08-25 05:26:00|87146.6|87096.6|87145.4|87095.4|87147.1|87097.1|87145.4|87095.4|18
1629869170000|2021-08-25 05:26:10|87146|87096|87146.8|87096.8|87148.1|87098.1|87145.7|87095.7|22
1629869180000|2021-08-25 05:26:20|87147.7|87097.7|87147|87097|87148.7|87098.7|87144.3|87094.3|17
1629869190000|2021-08-25 05:26:30|87148|87098|87147.6|87097.6|87148.4|87098.4|87146.5|87096.5|22
1629869200000|2021-08-25 05:26:40|87147.3|87097.3|87145|87095|87147.7|87097.7|87144.1|87094.1|20
1629869210000|2021-08-25 05:26:50|87144.5|87094.5|87146.1|87096.1|87146.8|87096.8|87144.5|87094.5|30
1629869220000|2021-08-25 05:27:00|87146.2|87096.2|87147.4|87097.4|87147.5|87097.5|87146.1|87096.1|15
1629869230000|2021-08-25 05:27:10|87147.5|87097.5|87148.8|87098.8|87148.8|87098.8|87146.5|87096.5|18
1629869240000|2021-08-25 05:27:20|87149.3|87099.3|87147.4|87097.4|87149.3|87099.3|87146.5|87096.5|22
1629869250000|2021-08-25 05:27:30|87147.9|87097.9|87146.8|87096.8|87148.6|87098.6|87146.6|87096.6|18
1629869260000|2021-08-25 05:27:40|87147.1|87097.1|87146.8|87096.8|87147.4|87097.4|87146.2|87096.2|20
1629869270000|2021-08-25 05:27:50|87146.7|87096.7|87147.2|87097.2|87147.4|87097.4|87145.2|87095.2|28
1629869280000|2021-08-25 05:28:00|87147.3|87097.3|87153.6|87103.6|87154.4|87104.4|87146.3|87096.3|31
1629869290000|2021-08-25 05:28:10|87153.3|87103.3|87153.9|87103.9|87156|87106|87153.3|87103.3|26
1629869300000|2021-08-25 05:28:20|87153.8|87103.8|87154.5|87104.5|87155.8|87105.8|87153.8|87103.8|22
1629869310000|2021-08-25 05:28:30|87154.6|87104.6|87156.1|87106.1|87156.3|87106.3|87153.6|87103.6|19
1629869320000|2021-08-25 05:28:40|87155.8|87105.8|87159.2|87109.2|87159.4|87109.4|87155.8|87105.8|22
1629869330000|2021-08-25 05:28:50|87159.1|87109.1|87156|87106|87159.1|87109.1|87148.6|87098.6|37
1629869340000|2021-08-25 05:29:00|87156.2|87106.2|87156.4|87106.4|87156.8|87106.8|87154.7|87104.7|28
1629869350000|2021-08-25 05:29:10|87156.1|87106.1|87155.8|87105.8|87156.6|87106.6|87155.2|87105.2|26
1629869360000|2021-08-25 05:29:20|87156|87106|87156.4|87106.4|87156.6|87106.6|87155|87105|17
1629869370000|2021-08-25 05:29:30|87156.5|87106.5|87155.6|87105.6|87156.5|87106.5|87151.5|87101.5|21
1629869380000|2021-08-25 05:29:40|87153.4|87103.4|87154.5|87104.5|87158.2|87108.2|87152.8|87102.8|19
1629869390000|2021-08-25 05:29:50|87153|87103|87155.3|87105.3|87155.8|87105.8|87153|87103|20
1629869400000|2021-08-25 05:30:00|87155.4|87105.4|87155.6|87105.6|87156.9|87106.9|87155.1|87105.1|42
1629869410000|2021-08-25 05:30:10|87155.9|87105.9|87157.6|87107.6|87158|87108|87155.4|87105.4|18
1629869420000|2021-08-25 05:30:20|87157.5|87107.5|87155.8|87105.8|87157.5|87107.5|87154.9|87104.9|47
1629869430000|2021-08-25 05:30:30|87155.7|87105.7|87157.8|87107.8|87158.2|87108.2|87155.6|87105.6|45
1629869440000|2021-08-25 05:30:40|87158.3|87108.3|87159.2|87109.2|87160.8|87110.8|87158.3|87108.3|26
1629869450000|2021-08-25 05:30:50|87159.6|87109.6|87159|87109|87159.7|87109.7|87158.6|87108.6|18
1629869460000|2021-08-25 05:31:00|87158.6|87108.6|87158.1|87108.1|87159.3|87109.3|87158|87108|10
1629869470000|2021-08-25 05:31:10|87158.2|87108.2|87155.6|87105.6|87159|87109|87154.1|87104.1|42
1629869480000|2021-08-25 05:31:20|87155.3|87105.3|87152.2|87102.2|87155.5|87105.5|87149.2|87099.2|50
1629869490000|2021-08-25 05:31:30|87150.6|87100.6|87152.4|87102.4|87152.8|87102.8|87150.1|87100.1|25
1629869500000|2021-08-25 05:31:40|87152.7|87102.7|87150.8|87100.8|87152.9|87102.9|87150.8|87100.8|18
1629869510000|2021-08-25 05:31:50|87150.7|87100.7|87150.3|87100.3|87151|87101|87150.1|87100.1|16
1629869520000|2021-08-25 05:32:00|87150.7|87100.7|87150|87100|87150.7|87100.7|87149.3|87099.3|24
1629869530000|2021-08-25 05:32:10|87150.3|87100.3|87150.3|87100.3|87150.3|87100.3|87148.6|87098.6|21
1629869540000|2021-08-25 05:32:20|87150.2|87100.2|87149.9|87099.9|87153.4|87103.4|87149.2|87099.2|13
1629869550000|2021-08-25 05:32:30|87150.1|87100.1|87147.6|87097.6|87150.5|87100.5|87147.6|87097.6|18
1629869560000|2021-08-25 05:32:40|87148|87098|87147.2|87097.2|87148.3|87098.3|87147.2|87097.2|8
1629869570000|2021-08-25 05:32:50|87147.4|87097.4|87148.6|87098.6|87149.2|87099.2|87146.7|87096.7|22
1629869580000|2021-08-25 05:33:00|87148.5|87098.5|87149|87099|87149.6|87099.6|87148.5|87098.5|14
1629869590000|2021-08-25 05:33:10|87149.6|87099.6|87151|87101|87152.6|87102.6|87148|87098|26
1629869600000|2021-08-25 05:33:20|87150.2|87100.2|87147.9|87097.9|87151|87101|87146.7|87096.7|34
1629869610000|2021-08-25 05:33:30|87147.4|87097.4|87109.1|87059.1|87148.3|87098.3|87105.8|87055.8|51
1629869620000|2021-08-25 05:33:40|87108.9|87058.9|87104.3|87054.3|87108.9|87058.9|87103.1|87053.1|39
1629869630000|2021-08-25 05:33:50|87107.1|87057.1|87109.4|87059.4|87109.9|87059.9|87104.5|87054.5|23
1629869640000|2021-08-25 05:34:00|87107.2|87057.2|87106.1|87056.1|87109|87059|87104.6|87054.6|22
1629869650000|2021-08-25 05:34:10|87106.7|87056.7|87112.1|87062.1|87116.8|87066.8|87106.7|87056.7|33
1629869660000|2021-08-25 05:34:20|87114.3|87064.3|87117.5|87067.5|87118.6|87068.6|87112.9|87062.9|20
1629869670000|2021-08-25 05:34:30|87117.1|87067.1|87121.2|87071.2|87123.2|87073.2|87116.8|87066.8|36
1629869680000|2021-08-25 05:34:40|87120.6|87070.6|87123.6|87073.6|87124.4|87074.4|87120.6|87070.6|55
1629869690000|2021-08-25 05:34:50|87123.8|87073.8|87124.3|87074.3|87124.3|87074.3|87121.2|87071.2|52
1629869700000|2021-08-25 05:35:00|87126.1|87076.1|87127.8|87077.8|87128.9|87078.9|87124.5|87074.5|49
1629869710000|2021-08-25 05:35:10|87128.6|87078.6|87128.6|87078.6|87130.6|87080.6|87126.4|87076.4|29
1629869720000|2021-08-25 05:35:20|87128.4|87078.4|87127.2|87077.2|87128.5|87078.5|87127.1|87077.1|18
1629869730000|2021-08-25 05:35:30|87127.4|87077.4|87128.1|87078.1|87128.9|87078.9|87125.9|87075.9|30
1629869740000|2021-08-25 05:35:40|87128.7|87078.7|87128.6|87078.6|87129.4|87079.4|87126|87076|35
1629869750000|2021-08-25 05:35:50|87127.6|87077.6|87127.7|87077.7|87130.9|87080.9|87127.6|87077.6|19
1629869760000|2021-08-25 05:36:00|87127.6|87077.6|87127.5|87077.5|87128.7|87078.7|87126.7|87076.7|51
1629869770000|2021-08-25 05:36:10|87126.8|87076.8|87128.1|87078.1|87129.6|87079.6|87126.4|87076.4|23
1629869780000|2021-08-25 05:36:20|87127.7|87077.7|87125.9|87075.9|87129.6|87079.6|87124.9|87074.9|33
1629869790000|2021-08-25 05:36:30|87125.4|87075.4|87123.7|87073.7|87127.5|87077.5|87123.7|87073.7|42
1629869800000|2021-08-25 05:36:40|87124.2|87074.2|87125.7|87075.7|87126.6|87076.6|87124.1|87074.1|25
1629869810000|2021-08-25 05:36:50|87126|87076|87124|87074|87126.7|87076.7|87124|87074|17
1629869820000|2021-08-25 05:37:00|87124.3|87074.3|87125|87075|87125.2|87075.2|87124|87074|22
1629869830000|2021-08-25 05:37:10|87124.9|87074.9|87125.4|87075.4|87128.4|87078.4|87123.8|87073.8|23
1629869840000|2021-08-25 05:37:20|87125.5|87075.5|87123.4|87073.4|87125.5|87075.5|87122.8|87072.8|25
1629869850000|2021-08-25 05:37:30|87123.5|87073.5|87122.8|87072.8|87123.8|87073.8|87122.8|87072.8|19
1629869860000|2021-08-25 05:37:40|87124.4|87074.4|87123|87073|87125.2|87075.2|87123|87073|24
1629869870000|2021-08-25 05:37:50|87122.8|87072.8|87121.3|87071.3|87122.9|87072.9|87121.3|87071.3|23
1629869880000|2021-08-25 05:38:00|87121.7|87071.7|87122.1|87072.1|87123|87073|87120.6|87070.6|27
1629869890000|2021-08-25 05:38:10|87122.3|87072.3|87121.1|87071.1|87122.7|87072.7|87118.7|87068.7|36
1629869900000|2021-08-25 05:38:20|87122.2|87072.2|87119.6|87069.6|87122.7|87072.7|87119.6|87069.6|28
1629869910000|2021-08-25 05:38:30|87120.8|87070.8|87123.9|87073.9|87123.9|87073.9|87120.6|87070.6|30
1629869920000|2021-08-25 05:38:40|87124.4|87074.4|87123.1|87073.1|87124.4|87074.4|87122.5|87072.5|26
1629869930000|2021-08-25 05:38:50|87122.9|87072.9|87122.1|87072.1|87123.5|87073.5|87121.5|87071.5|39
1629869940000|2021-08-25 05:39:00|87122|87072|87123.7|87073.7|87123.8|87073.8|87121.8|87071.8|22
1629869950000|2021-08-25 05:39:10|87124.6|87074.6|87123.1|87073.1|87126.5|87076.5|87122.3|87072.3|9
1629869960000|2021-08-25 05:39:20|87122.1|87072.1|87123.9|87073.9|87123.9|87073.9|87121.8|87071.8|17
1629869970000|2021-08-25 05:39:30|87123.6|87073.6|87122.9|87072.9|87124.2|87074.2|87122.4|87072.4|11
1629869980000|2021-08-25 05:39:40|87122.8|87072.8|87122.5|87072.5|87123.6|87073.6|87121.7|87071.7|28
1629869990000|2021-08-25 05:39:50|87122.7|87072.7|87124|87074|87124|87074|87121.1|87071.1|19
1629870000000|2021-08-25 05:40:00|87123.9|87073.9|87125.1|87075.1|87125.1|87075.1|87121.7|87071.7|14
1629870010000|2021-08-25 05:40:10|87125|87075|87123|87073|87125.1|87075.1|87121.8|87071.8|15
1629870020000|2021-08-25 05:40:20|87123.1|87073.1|87125.2|87075.2|87125.2|87075.2|87123.1|87073.1|6
1629870030000|2021-08-25 05:40:30|87125.4|87075.4|87122.6|87072.6|87125.4|87075.4|87122.5|87072.5|11
1629870040000|2021-08-25 05:40:40|87123|87073|87124.3|87074.3|87124.5|87074.5|87122.1|87072.1|15
1629870050000|2021-08-25 05:40:50|87124.6|87074.6|87121.8|87071.8|87126|87076|87120.7|87070.7|30
1629870060000|2021-08-25 05:41:00|87122.2|87072.2|87124.6|87074.6|87124.6|87074.6|87120.8|87070.8|23
1629870070000|2021-08-25 05:41:10|87124.9|87074.9|87122.9|87072.9|87124.9|87074.9|87121.6|87071.6|33
1629870080000|2021-08-25 05:41:20|87122.7|87072.7|87123.8|87073.8|87123.9|87073.9|87121.8|87071.8|31
1629870090000|2021-08-25 05:41:30|87123.7|87073.7|87122|87072|87123.7|87073.7|87120.1|87070.1|37
1629870100000|2021-08-25 05:41:40|87122.6|87072.6|87121.5|87071.5|87122.7|87072.7|87120.6|87070.6|26
1629870110000|2021-08-25 05:41:50|87122.4|87072.4|87121.3|87071.3|87122.4|87072.4|87119.6|87069.6|36
1629870120000|2021-08-25 05:42:00|87120.6|87070.6|87121|87071|87122.5|87072.5|87120.1|87070.1|42
1629870130000|2021-08-25 05:42:10|87120.9|87070.9|87122.4|87072.4|87122.5|87072.5|87120.5|87070.5|42
1629870140000|2021-08-25 05:42:20|87122.2|87072.2|87123.2|87073.2|87124|87074|87121.5|87071.5|24
1629870150000|2021-08-25 05:42:30|87123.1|87073.1|87122.5|87072.5|87123.1|87073.1|87121.4|87071.4|22
1629870160000|2021-08-25 05:42:40|87122.4|87072.4|87123|87073|87123|87073|87121.5|87071.5|27
1629870170000|2021-08-25 05:42:50|87123.4|87073.4|87122.5|87072.5|87123.6|87073.6|87121.8|87071.8|23
1629870180000|2021-08-25 05:43:00|87122.6|87072.6|87120.8|87070.8|87123.4|87073.4|87120.8|87070.8|31
1629870190000|2021-08-25 05:43:10|87120.7|87070.7|87115.5|87065.5|87121.4|87071.4|87114.3|87064.3|47
1629870200000|2021-08-25 05:43:20|87114.7|87064.7|87115.4|87065.4|87117.1|87067.1|87114.5|87064.5|33
1629870210000|2021-08-25 05:43:30|87115|87065|87115.8|87065.8|87117|87067|87114.7|87064.7|25
1629870220000|2021-08-25 05:43:40|87115.4|87065.4|87112.5|87062.5|87115.4|87065.4|87112.5|87062.5|41
1629870230000|2021-08-25 05:43:50|87112.7|87062.7|87111|87061|87113.3|87063.3|87111|87061|42
1629870240000|2021-08-25 05:44:00|87110.9|87060.9|87113.2|87063.2|87113.3|87063.3|87110.8|87060.8|35
1629870250000|2021-08-25 05:44:10|87112.9|87062.9|87110.4|87060.4|87113|87063|87109.7|87059.7|15
1629870260000|2021-08-25 05:44:20|87108.8|87058.8|87113.2|87063.2|87114.9|87064.9|87108.8|87058.8|38
1629870270000|2021-08-25 05:44:30|87113.3|87063.3|87112.6|87062.6|87113.6|87063.6|87111.8|87061.8|23
1629870280000|2021-08-25 05:44:40|87112.8|87062.8|87113.1|87063.1|87114.7|87064.7|87112.8|87062.8|17
1629870290000|2021-08-25 05:44:50|87113|87063|87113.6|87063.6|87114.4|87064.4|87112.8|87062.8|15
1629870300000|2021-08-25 05:45:00|87113.2|87063.2|87113.4|87063.4|87113.6|87063.6|87112.8|87062.8|13
1629870310000|2021-08-25 05:45:10|87113.1|87063.1|87111.9|87061.9|87113.2|87063.2|87111.3|87061.3|22
1629870320000|2021-08-25 05:45:20|87111.8|87061.8|87114.3|87064.3|87114.3|87064.3|87111.8|87061.8|12
1629870330000|2021-08-25 05:45:30|87114.1|87064.1|87111.9|87061.9|87114.1|87064.1|87111.8|87061.8|27
1629870340000|2021-08-25 05:45:40|87111.8|87061.8|87112.6|87062.6|87112.9|87062.9|87111.8|87061.8|21
1629870350000|2021-08-25 05:45:50|87112.9|87062.9|87112.1|87062.1|87114|87064|87112.1|87062.1|29
1629870360000|2021-08-25 05:46:00|87112.2|87062.2|87111.8|87061.8|87113.1|87063.1|87110.7|87060.7|42
1629870370000|2021-08-25 05:46:10|87111.4|87061.4|87111.6|87061.6|87113.2|87063.2|87108.2|87058.2|44
1629870380000|2021-08-25 05:46:20|87111.8|87061.8|87110.7|87060.7|87112.1|87062.1|87109.7|87059.7|37
1629870390000|2021-08-25 05:46:30|87110.6|87060.6|87111.5|87061.5|87112.8|87062.8|87110.4|87060.4|36
1629870400000|2021-08-25 05:46:40|87112|87062|87111.5|87061.5|87113.5|87063.5|87110.3|87060.3|38
1629870410000|2021-08-25 05:46:50|87110.9|87060.9|87111|87061|87111.8|87061.8|87109.2|87059.2|26
1629870420000|2021-08-25 05:47:00|87110.9|87060.9|87109.9|87059.9|87111.7|87061.7|87109.4|87059.4|34
1629870430000|2021-08-25 05:47:10|87110.5|87060.5|87109.8|87059.8|87110.5|87060.5|87108.8|87058.8|19
1629870440000|2021-08-25 05:47:20|87109.4|87059.4|87111|87061|87113|87063|87109.4|87059.4|30
1629870450000|2021-08-25 05:47:30|87110.8|87060.8|87109.8|87059.8|87111.6|87061.6|87109.6|87059.6|25
1629870460000|2021-08-25 05:47:40|87109.7|87059.7|87108.7|87058.7|87110.5|87060.5|87107.1|87057.1|19
1629870470000|2021-08-25 05:47:50|87109.1|87059.1|87108|87058|87110.6|87060.6|87106.3|87056.3|28
1629870480000|2021-08-25 05:48:00|87109.9|87059.9|87107.5|87057.5|87109.9|87059.9|87105.3|87055.3|35
1629870490000|2021-08-25 05:48:10|87107.2|87057.2|87106|87056|87108.2|87058.2|87105.2|87055.2|31
1629870500000|2021-08-25 05:48:20|87106.7|87056.7|87105.5|87055.5|87107.4|87057.4|87102.7|87052.7|23
1629870510000|2021-08-25 05:48:30|87107.5|87057.5|87105.8|87055.8|87107.5|87057.5|87104.1|87054.1|35
1629870520000|2021-08-25 05:48:40|87106.2|87056.2|87105.2|87055.2|87106.2|87056.2|87104.4|87054.4|13
1629870530000|2021-08-25 05:48:50|87104.8|87054.8|87106.3|87056.3|87108.1|87058.1|87104.4|87054.4|19
1629870540000|2021-08-25 05:49:00|87107.1|87057.1|87106.8|87056.8|87108.4|87058.4|87104|87054|21
1629870550000|2021-08-25 05:49:10|87107.2|87057.2|87106.9|87056.9|87108.2|87058.2|87106|87056|29
1629870560000|2021-08-25 05:49:20|87106.8|87056.8|87111.6|87061.6|87113.7|87063.7|87106.8|87056.8|44
1629870570000|2021-08-25 05:49:30|87112.8|87062.8|87107.9|87057.9|87112.8|87062.8|87107.2|87057.2|36
1629870580000|2021-08-25 05:49:40|87107.7|87057.7|87108.4|87058.4|87109.4|87059.4|87106.5|87056.5|15
1629870590000|2021-08-25 05:49:50|87108.8|87058.8|87108.6|87058.6|87109.7|87059.7|87107.7|87057.7|21
1629870600000|2021-08-25 05:50:00|87108.3|87058.3|87107.4|87057.4|87109.6|87059.6|87107.4|87057.4|15
1629870610000|2021-08-25 05:50:10|87107.9|87057.9|87110.2|87060.2|87113.1|87063.1|87107.8|87057.8|30
1629870620000|2021-08-25 05:50:20|87110.5|87060.5|87108.8|87058.8|87110.5|87060.5|87106.8|87056.8|16
1629870630000|2021-08-25 05:50:30|87108.9|87058.9|87108.2|87058.2|87110.7|87060.7|87106.5|87056.5|35
1629870640000|2021-08-25 05:50:40|87108.3|87058.3|87109|87059|87109.1|87059.1|87106.3|87056.3|33
1629870650000|2021-08-25 05:50:50|87109.3|87059.3|87107|87057|87109.3|87059.3|87107|87057|11
1629870660000|2021-08-25 05:51:00|87107.4|87057.4|87110.8|87060.8|87112.4|87062.4|87105.4|87055.4|35
1629870670000|2021-08-25 05:51:10|87111.2|87061.2|87111.5|87061.5|87113.6|87063.6|87110.8|87060.8|15
1629870680000|2021-08-25 05:51:20|87112.5|87062.5|87109.1|87059.1|87112.5|87062.5|87109.1|87059.1|19
1629870690000|2021-08-25 05:51:30|87109.5|87059.5|87110.5|87060.5|87113.8|87063.8|87108.7|87058.7|27
1629870700000|2021-08-25 05:51:40|87108.7|87058.7|87110.1|87060.1|87112.1|87062.1|87108.7|87058.7|9
1629870710000|2021-08-25 05:51:50|87110.2|87060.2|87109.9|87059.9|87110.4|87060.4|87108|87058|23
1629870720000|2021-08-25 05:52:00|87109.8|87059.8|87108.9|87058.9|87110.9|87060.9|87108.3|87058.3|33
1629870730000|2021-08-25 05:52:10|87107.8|87057.8|87108.6|87058.6|87109.8|87059.8|87107.1|87057.1|19
1629870740000|2021-08-25 05:52:20|87109.1|87059.1|87108.4|87058.4|87109.1|87059.1|87107.2|87057.2|18
1629870750000|2021-08-25 05:52:30|87108.7|87058.7|87108.8|87058.8|87109.9|87059.9|87108.6|87058.6|17
1629870760000|2021-08-25 05:52:40|87108.9|87058.9|87108.8|87058.8|87109.4|87059.4|87107.3|87057.3|12
1629870770000|2021-08-25 05:52:50|87108.5|87058.5|87112.8|87062.8|87112.8|87062.8|87107|87057|23
1629870780000|2021-08-25 05:53:00|87109.9|87059.9|87109.3|87059.3|87111.7|87061.7|87108.6|87058.6|13
1629870790000|2021-08-25 05:53:10|87110.8|87060.8|87112.5|87062.5|87112.8|87062.8|87109.4|87059.4|11
1629870800000|2021-08-25 05:53:20|87112.9|87062.9|87112|87062|87113|87063|87111.5|87061.5|14
1629870810000|2021-08-25 05:53:30|87112.3|87062.3|87110.3|87060.3|87112.6|87062.6|87110.3|87060.3|12
1629870820000|2021-08-25 05:53:40|87110.6|87060.6|87109.9|87059.9|87111.1|87061.1|87109.5|87059.5|8
1629870830000|2021-08-25 05:53:50|87109.8|87059.8|87108.9|87058.9|87110.9|87060.9|87108.9|87058.9|5
1629870840000|2021-08-25 05:54:00|87108.1|87058.1|87110.8|87060.8|87113.3|87063.3|87108.1|87058.1|24
1629870850000|2021-08-25 05:54:10|87111|87061|87111.6|87061.6|87112.2|87062.2|87110.9|87060.9|16
1629870860000|2021-08-25 05:54:20|87111.4|87061.4|87112|87062|87112|87062|87109.4|87059.4|9
1629870870000|2021-08-25 05:54:30|87111.4|87061.4|87111.7|87061.7|87114.6|87064.6|87110.5|87060.5|22
1629870880000|2021-08-25 05:54:40|87112.2|87062.2|87110.2|87060.2|87113.3|87063.3|87109.5|87059.5|15
1629870890000|2021-08-25 05:54:50|87108.5|87058.5|87111.7|87061.7|87112.3|87062.3|87108.5|87058.5|12
1629870900000|2021-08-25 05:55:00|87111|87061|87109.8|87059.8|87112|87062|87108.1|87058.1|28
1629870910000|2021-08-25 05:55:10|87110.7|87060.7|87106.1|87056.1|87111.1|87061.1|87106.1|87056.1|27
1629870920000|2021-08-25 05:55:20|87107.4|87057.4|87106.2|87056.2|87108.1|87058.1|87104.6|87054.6|20
1629870930000|2021-08-25 05:55:30|87106.4|87056.4|87106.8|87056.8|87108.4|87058.4|87106.3|87056.3|19
1629870940000|2021-08-25 05:55:40|87107.1|87057.1|87108.7|87058.7|87108.7|87058.7|87106.6|87056.6|25
1629870950000|2021-08-25 05:55:50|87107.4|87057.4|87107.9|87057.9|87108.9|87058.9|87107.4|87057.4|13
1629870960000|2021-08-25 05:56:00|87108.2|87058.2|87110|87060|87110|87060|87107.2|87057.2|33
1629870970000|2021-08-25 05:56:10|87110.2|87060.2|87109.2|87059.2|87111.7|87061.7|87109.2|87059.2|23
1629870980000|2021-08-25 05:56:20|87109.8|87059.8|87110.3|87060.3|87112|87062|87109.8|87059.8|20
1629870990000|2021-08-25 05:56:30|87110|87060|87111.2|87061.2|87113|87063|87110|87060|19
1629871000000|2021-08-25 05:56:40|87111.1|87061.1|87112|87062|87113.5|87063.5|87110.2|87060.2|26
1629871010000|2021-08-25 05:56:50|87111.4|87061.4|87110.7|87060.7|87113.3|87063.3|87110.7|87060.7|22
1629871020000|2021-08-25 05:57:00|87110.3|87060.3|87112.3|87062.3|87113.5|87063.5|87109|87059|34
1629871030000|2021-08-25 05:57:10|87112|87062|87112|87062|87114.2|87064.2|87112|87062|24
1629871040000|2021-08-25 05:57:20|87112.1|87062.1|87113.2|87063.2|87113.6|87063.6|87111.6|87061.6|22
1629871050000|2021-08-25 05:57:30|87113.1|87063.1|87113.3|87063.3|87115|87065|87112.5|87062.5|25
1629871060000|2021-08-25 05:57:40|87110.1|87060.1|87112.2|87062.2|87113.8|87063.8|87110.1|87060.1|12
1629871070000|2021-08-25 05:57:50|87113.4|87063.4|87112.7|87062.7|87113.7|87063.7|87111.9|87061.9|14
1629871080000|2021-08-25 05:58:00|87113.3|87063.3|87110.5|87060.5|87113.3|87063.3|87110.5|87060.5|21
1629871090000|2021-08-25 05:58:10|87110.7|87060.7|87112.5|87062.5|87113.9|87063.9|87110.7|87060.7|29
1629871100000|2021-08-25 05:58:20|87113.5|87063.5|87110.1|87060.1|87114.7|87064.7|87110.1|87060.1|18
1629871110000|2021-08-25 05:58:30|87110.6|87060.6|87112.6|87062.6|87113.3|87063.3|87110.5|87060.5|35
1629871120000|2021-08-25 05:58:40|87112.3|87062.3|87118.1|87068.1|87119.8|87069.8|87112.3|87062.3|39
1629871130000|2021-08-25 05:58:50|87118.4|87068.4|87119|87069|87119.9|87069.9|87117.3|87067.3|23
1629871140000|2021-08-25 05:59:00|87118.1|87068.1|87118.1|87068.1|87119.3|87069.3|87117.7|87067.7|20
1629871150000|2021-08-25 05:59:10|87117.7|87067.7|87123.9|87073.9|87123.9|87073.9|87117.1|87067.1|24
1629871160000|2021-08-25 05:59:20|87122.8|87072.8|87122.6|87072.6|87125.7|87075.7|87120.7|87070.7|30
1629871170000|2021-08-25 05:59:30|87122.3|87072.3|87121.8|87071.8|87122.3|87072.3|87120.2|87070.2|25
1629871180000|2021-08-25 05:59:40|87122|87072|87118.9|87068.9|87122.5|87072.5|87117.2|87067.2|30
1629871190000|2021-08-25 05:59:50|87120.1|87070.1|87116.9|87066.9|87121.6|87071.6|87115.5|87065.5|40
1629871200000|2021-08-25 06:00:00|87116.2|87066.2|87110.4|87060.4|87121.7|87071.7|87109|87059|49
1629871210000|2021-08-25 06:00:10|87110.2|87060.2|87115|87065|87115.1|87065.1|87110.2|87060.2|45
1629871220000|2021-08-25 06:00:20|87114.5|87064.5|87117.3|87067.3|87117.3|87067.3|87113.3|87063.3|42
1629871230000|2021-08-25 06:00:30|87117.2|87067.2|87117.4|87067.4|87120.1|87070.1|87116.7|87066.7|35
1629871240000|2021-08-25 06:00:40|87117.1|87067.1|87118.3|87068.3|87118.3|87068.3|87117|87067|20
1629871250000|2021-08-25 06:00:50|87118|87068|87117.3|87067.3|87118.3|87068.3|87116.3|87066.3|31
1629871260000|2021-08-25 06:01:00|87117.7|87067.7|87122.2|87072.2|87122.4|87072.4|87117.4|87067.4|44
1629871270000|2021-08-25 06:01:10|87122|87072|87121.1|87071.1|87123|87073|87120.5|87070.5|32
1629871280000|2021-08-25 06:01:20|87121.9|87071.9|87124.9|87074.9|87125.8|87075.8|87119.6|87069.6|37
1629871290000|2021-08-25 06:01:30|87124.8|87074.8|87129.3|87079.3|87130.6|87080.6|87124.5|87074.5|28
1629871300000|2021-08-25 06:01:40|87130.7|87080.7|87137.8|87087.8|87138|87088|87130.2|87080.2|47
1629871310000|2021-08-25 06:01:50|87138.3|87088.3|87137.2|87087.2|87138.3|87088.3|87131.1|87081.1|49
1629871320000|2021-08-25 06:02:00|87137.1|87087.1|87136.3|87086.3|87138.8|87088.8|87135.5|87085.5|46
1629871330000|2021-08-25 06:02:10|87136.2|87086.2|87138|87088|87138.1|87088.1|87136.2|87086.2|31
1629871340000|2021-08-25 06:02:20|87137.7|87087.7|87138.9|87088.9|87139.7|87089.7|87137.5|87087.5|18
1629871350000|2021-08-25 06:02:30|87138.6|87088.6|87140.3|87090.3|87141.5|87091.5|87138.2|87088.2|43
1629871360000|2021-08-25 06:02:40|87140.1|87090.1|87140.2|87090.2|87141|87091|87139.1|87089.1|17
1629871370000|2021-08-25 06:02:50|87139.3|87089.3|87136.3|87086.3|87141.4|87091.4|87136.2|87086.2|29
1629871380000|2021-08-25 06:03:00|87136.4|87086.4|87135|87085|87138|87088|87135|87085|26
1629871390000|2021-08-25 06:03:10|87135.1|87085.1|87134.1|87084.1|87136.2|87086.2|87133.6|87083.6|20
1629871400000|2021-08-25 06:03:20|87133.9|87083.9|87129.9|87079.9|87134.1|87084.1|87129.9|87079.9|26
1629871410000|2021-08-25 06:03:30|87129.8|87079.8|87133.8|87083.8|87134.1|87084.1|87129.7|87079.7|31
1629871420000|2021-08-25 06:03:40|87133.7|87083.7|87137.5|87087.5|87137.5|87087.5|87133.7|87083.7|32
1629871430000|2021-08-25 06:03:50|87137.1|87087.1|87136.1|87086.1|87138.7|87088.7|87136.1|87086.1|29
1629871440000|2021-08-25 06:04:00|87136.3|87086.3|87137.2|87087.2|87139.4|87089.4|87136.3|87086.3|35
1629871450000|2021-08-25 06:04:10|87136.5|87086.5|87138.2|87088.2|87139.2|87089.2|87135.6|87085.6|37
1629871460000|2021-08-25 06:04:20|87138.1|87088.1|87137.9|87087.9|87138.2|87088.2|87137.7|87087.7|19
1629871470000|2021-08-25 06:04:30|87138.2|87088.2|87137.5|87087.5|87138.4|87088.4|87137.1|87087.1|11
1629871480000|2021-08-25 06:04:40|87137.7|87087.7|87135.4|87085.4|87139.7|87089.7|87135|87085|18
1629871490000|2021-08-25 06:04:50|87135.5|87085.5|87138.9|87088.9|87138.9|87088.9|87134.6|87084.6|21
1629871500000|2021-08-25 06:05:00|87138.4|87088.4|87137.7|87087.7|87139|87089|87137.6|87087.6|18
1629871510000|2021-08-25 06:05:10|87137.5|87087.5|87137.8|87087.8|87138|87088|87137.3|87087.3|20
1629871520000|2021-08-25 06:05:20|87137.9|87087.9|87138.5|87088.5|87139|87089|87137.8|87087.8|20
1629871530000|2021-08-25 06:05:30|87138.9|87088.9|87138.8|87088.8|87139.2|87089.2|87138|87088|26
1629871540000|2021-08-25 06:05:40|87138.6|87088.6|87136.9|87086.9|87139.1|87089.1|87136.8|87086.8|23
1629871550000|2021-08-25 06:05:50|87137|87087|87135.9|87085.9|87137|87087|87135.9|87085.9|20
1629871560000|2021-08-25 06:06:00|87135.8|87085.8|87136.8|87086.8|87136.9|87086.9|87135.3|87085.3|17
1629871570000|2021-08-25 06:06:10|87136.6|87086.6|87135.3|87085.3|87136.9|87086.9|87133.6|87083.6|27
1629871580000|2021-08-25 06:06:20|87135.2|87085.2|87139.3|87089.3|87139.3|87089.3|87134.5|87084.5|41
1629871590000|2021-08-25 06:06:30|87139.2|87089.2|87138.2|87088.2|87139.3|87089.3|87137.4|87087.4|27
1629871600000|2021-08-25 06:06:40|87137|87087|87141.1|87091.1|87141.4|87091.4|87137|87087|35
1629871610000|2021-08-25 06:06:50|87141.3|87091.3|87142.7|87092.7|87142.7|87092.7|87140.5|87090.5|28
1629871620000|2021-08-25 06:07:00|87142.6|87092.6|87146.5|87096.5|87146.5|87096.5|87141.6|87091.6|23
1629871630000|2021-08-25 06:07:10|87144.9|87094.9|87143.3|87093.3|87145.4|87095.4|87141.8|87091.8|29
1629871640000|2021-08-25 06:07:20|87143.4|87093.4|87143|87093|87143.6|87093.6|87142.5|87092.5|23
1629871650000|2021-08-25 06:07:30|87142.8|87092.8|87140.2|87090.2|87143.6|87093.6|87139.5|87089.5|29
1629871660000|2021-08-25 06:07:40|87140.5|87090.5|87134.5|87084.5|87140.6|87090.6|87134.5|87084.5|24
1629871670000|2021-08-25 06:07:50|87134.7|87084.7|87135.5|87085.5|87135.6|87085.6|87134|87084|32
1629871680000|2021-08-25 06:08:00|87135.8|87085.8|87133.6|87083.6|87135.8|87085.8|87133.3|87083.3|21
1629871690000|2021-08-25 06:08:10|87133.7|87083.7|87134.5|87084.5|87134.5|87084.5|87133.7|87083.7|13
1629871700000|2021-08-25 06:08:20|87135|87085|87134.7|87084.7|87135.3|87085.3|87133.7|87083.7|24
1629871710000|2021-08-25 06:08:30|87134.8|87084.8|87132.9|87082.9|87137.5|87087.5|87132.6|87082.6|30
1629871720000|2021-08-25 06:08:40|87133|87083|87132.5|87082.5|87134.1|87084.1|87132.5|87082.5|16
1629871730000|2021-08-25 06:08:50|87132.8|87082.8|87132.6|87082.6|87133.3|87083.3|87131.9|87081.9|21
1629871740000|2021-08-25 06:09:00|87132.7|87082.7|87132.5|87082.5|87133.5|87083.5|87131.3|87081.3|17
1629871750000|2021-08-25 06:09:10|87132.6|87082.6|87132.9|87082.9|87132.9|87082.9|87131.1|87081.1|20
1629871760000|2021-08-25 06:09:20|87132.2|87082.2|87127.6|87077.6|87132.2|87082.2|87127.1|87077.1|32
1629871770000|2021-08-25 06:09:30|87128|87078|87125.8|87075.8|87129.7|87079.7|87124.8|87074.8|43
1629871780000|2021-08-25 06:09:40|87126|87076|87126.5|87076.5|87126.7|87076.7|87124.4|87074.4|34
1629871790000|2021-08-25 06:09:50|87126.7|87076.7|87127.9|87077.9|87128.1|87078.1|87126.7|87076.7|30
1629871800000|2021-08-25 06:10:00|87128|87078|87127.2|87077.2|87128.7|87078.7|87126.3|87076.3|18
1629871810000|2021-08-25 06:10:10|87127|87077|87129.5|87079.5|87130.8|87080.8|87127|87077|31
1629871820000|2021-08-25 06:10:20|87128.7|87078.7|87126.2|87076.2|87129.7|87079.7|87125.9|87075.9|28
1629871830000|2021-08-25 06:10:30|87126.3|87076.3|87126.1|87076.1|87126.8|87076.8|87126.1|87076.1|16
1629871840000|2021-08-25 06:10:40|87125.9|87075.9|87122.7|87072.7|87126.9|87076.9|87122.7|87072.7|29
1629871850000|2021-08-25 06:10:50|87122.6|87072.6|87123|87073|87123.2|87073.2|87120.8|87070.8|38
1629871860000|2021-08-25 06:11:00|87122.8|87072.8|87120.7|87070.7|87123.3|87073.3|87120.4|87070.4|21
1629871870000|2021-08-25 06:11:10|87121.2|87071.2|87121.8|87071.8|87122.3|87072.3|87119.6|87069.6|20
1629871880000|2021-08-25 06:11:20|87121.6|87071.6|87114.6|87064.6|87121.7|87071.7|87112.2|87062.2|45
1629871890000|2021-08-25 06:11:30|87115.4|87065.4|87114.9|87064.9|87115.5|87065.5|87113.7|87063.7|22
1629871900000|2021-08-25 06:11:40|87115|87065|87113.6|87063.6|87115.1|87065.1|87113.6|87063.6|23
1629871910000|2021-08-25 06:11:50|87113.8|87063.8|87118.1|87068.1|87119.2|87069.2|87113.6|87063.6|32
1629871920000|2021-08-25 06:12:00|87117.9|87067.9|87115.2|87065.2|87119.5|87069.5|87113.7|87063.7|47
1629871930000|2021-08-25 06:12:10|87115.1|87065.1|87116.6|87066.6|87117.9|87067.9|87115.1|87065.1|46
1629871940000|2021-08-25 06:12:20|87116.7|87066.7|87119.5|87069.5|87119.5|87069.5|87116.7|87066.7|35
1629871950000|2021-08-25 06:12:30|87119.6|87069.6|87119.5|87069.5|87120.5|87070.5|87118|87068|31
1629871960000|2021-08-25 06:12:40|87119.7|87069.7|87121|87071|87121|87071|87118.4|87068.4|27
1629871970000|2021-08-25 06:12:50|87121.1|87071.1|87120.6|87070.6|87121.1|87071.1|87119.7|87069.7|16
1629871980000|2021-08-25 06:13:00|87120.3|87070.3|87121.8|87071.8|87122.7|87072.7|87120.3|87070.3|34
1629871990000|2021-08-25 06:13:10|87121.9|87071.9|87113.6|87063.6|87122|87072|87110.9|87060.9|47
1629872000000|2021-08-25 06:13:20|87113.5|87063.5|87116.9|87066.9|87116.9|87066.9|87113|87063|40
1629872010000|2021-08-25 06:13:30|87117.8|87067.8|87117.7|87067.7|87118.1|87068.1|87116.1|87066.1|46
1629872020000|2021-08-25 06:13:40|87117.9|87067.9|87116.8|87066.8|87122.2|87072.2|87116.5|87066.5|39
1629872030000|2021-08-25 06:13:50|87116.4|87066.4|87106.5|87056.5|87116.4|87066.4|87106.5|87056.5|40
1629872040000|2021-08-25 06:14:00|87106.8|87056.8|87104.8|87054.8|87110.4|87060.4|87103.1|87053.1|46
1629872050000|2021-08-25 06:14:10|87104.6|87054.6|87105.3|87055.3|87105.3|87055.3|87103.2|87053.2|35
1629872060000|2021-08-25 06:14:20|87103.7|87053.7|87094.7|87044.7|87103.7|87053.7|87090.4|87040.4|59
1629872070000|2021-08-25 06:14:30|87095.5|87045.5|87097.2|87047.2|87097.2|87047.2|87095.1|87045.1|34
1629872080000|2021-08-25 06:14:40|87096.5|87046.5|87102.7|87052.7|87102.8|87060.7|87084.9|87046.5|40
1629872090000|2021-08-25 06:14:50|87102.8|87052.8|87102|87052|87103.1|87053.1|87101|87051|18
1629872100000|2021-08-25 06:15:00|87101.7|87051.7|87099.6|87049.6|87102|87052|87097.6|87047.6|43
1629872110000|2021-08-25 06:15:10|87099.5|87049.5|87098.6|87048.6|87099.6|87049.6|87096.4|87046.4|50
1629872120000|2021-08-25 06:15:20|87098.4|87048.4|87098.7|87048.7|87102|87052|87097.8|87047.8|38
1629872130000|2021-08-25 06:15:30|87099.5|87049.5|87107.6|87057.6|87109.8|87059.8|87099.5|87049.5|39
1629872140000|2021-08-25 06:15:40|87107.5|87057.5|87106.8|87056.8|87109.7|87059.7|87105.3|87055.3|38
1629872150000|2021-08-25 06:15:50|87106|87056|87104.3|87054.3|87106.9|87056.9|87104.2|87054.2|27
1629872160000|2021-08-25 06:16:00|87105.2|87055.2|87102.8|87052.8|87106.5|87056.5|87102.4|87052.4|44
1629872170000|2021-08-25 06:16:10|87102.9|87052.9|87103.8|87053.8|87104.8|87054.8|87101.9|87051.9|34
1629872180000|2021-08-25 06:16:20|87103.7|87053.7|87104.9|87054.9|87106.2|87056.2|87103.7|87053.7|25
1629872190000|2021-08-25 06:16:30|87105.1|87055.1|87103.9|87053.9|87105.4|87055.4|87103.5|87053.5|24
1629872200000|2021-08-25 06:16:40|87104|87054|87104.4|87054.4|87105|87055|87103.9|87053.9|15
1629872210000|2021-08-25 06:16:50|87104.5|87054.5|87115.4|87065.4|87115.7|87065.7|87104.5|87054.5|31
1629872220000|2021-08-25 06:17:00|87115.7|87065.7|87113.2|87063.2|87117.6|87067.6|87113.2|87063.2|34
1629872230000|2021-08-25 06:17:10|87112.9|87062.9|87115.9|87065.9|87116.1|87066.1|87112.6|87062.6|41
1629872240000|2021-08-25 06:17:20|87117.6|87067.6|87119.8|87069.8|87120.2|87070.2|87115.9|87065.9|35
1629872250000|2021-08-25 06:17:30|87119.5|87069.5|87116.8|87066.8|87119.5|87069.5|87115.3|87065.3|40
1629872260000|2021-08-25 06:17:40|87116.9|87066.9|87116.6|87066.6|87117.2|87067.2|87116.2|87066.2|25
1629872270000|2021-08-25 06:17:50|87116.7|87066.7|87119.5|87069.5|87119.5|87069.5|87116.6|87066.6|26
1629872280000|2021-08-25 06:18:00|87119.4|87069.4|87112.3|87062.3|87119.4|87069.4|87111.8|87061.8|29
1629872290000|2021-08-25 06:18:10|87112|87062|87111.9|87061.9|87112.6|87062.6|87108.3|87058.3|37
1629872300000|2021-08-25 06:18:20|87111.7|87061.7|87110.7|87060.7|87111.7|87061.7|87110.4|87060.4|34
1629872310000|2021-08-25 06:18:30|87110.6|87060.6|87106.7|87056.7|87111|87061|87105.9|87055.9|37
1629872320000|2021-08-25 06:18:40|87108.2|87058.2|87107.9|87057.9|87109.8|87059.8|87107.9|87057.9|31
1629872330000|2021-08-25 06:18:50|87107.8|87057.8|87100.3|87050.3|87108.6|87058.6|87100|87050|37
1629872340000|2021-08-25 06:19:00|87100|87050|87102.8|87052.8|87103.4|87053.4|87099.2|87049.2|55
1629872350000|2021-08-25 06:19:10|87102|87052|87101|87051|87102.2|87052.2|87100.2|87050.2|28
1629872360000|2021-08-25 06:19:20|87100.8|87050.8|87099.9|87049.9|87100.8|87050.8|87099.3|87049.3|14
1629872370000|2021-08-25 06:19:30|87100|87050|87099.6|87049.6|87100.5|87050.5|87099.3|87049.3|17
1629872380000|2021-08-25 06:19:40|87099.7|87049.7|87099|87049|87099.7|87049.7|87098.5|87048.5|22
1629872390000|2021-08-25 06:19:50|87098.9|87048.9|87099|87049|87099.2|87049.2|87098.4|87048.4|9
1629872400000|2021-08-25 06:20:00|87099.2|87049.2|87099.3|87049.3|87101.2|87051.2|87097.5|87047.5|28
1629872410000|2021-08-25 06:20:10|87099.2|87049.2|87097|87047|87099.2|87049.2|87096.9|87046.9|24
1629872420000|2021-08-25 06:20:20|87096.9|87046.9|87089.1|87039.1|87096.9|87046.9|87088.8|87038.8|41
1629872430000|2021-08-25 06:20:30|87089.2|87039.2|87089|87039|87089.3|87039.3|87088.1|87038.1|30
1629872440000|2021-08-25 06:20:40|87088.8|87038.8|87089.3|87039.3|87090|87040|87088.7|87038.7|20
1629872450000|2021-08-25 06:20:50|87089.4|87039.4|87089.5|87039.5|87091.8|87041.8|87089.3|87039.3|28
1629872460000|2021-08-25 06:21:00|87089.6|87039.6|87097.5|87047.5|87101.3|87051.3|87089.6|87039.6|45
1629872470000|2021-08-25 06:21:10|87097.4|87047.4|87098.3|87048.3|87098.8|87048.8|87096.3|87046.3|30
1629872480000|2021-08-25 06:21:20|87098|87048|87099.7|87049.7|87101.5|87051.5|87096.9|87046.9|31
1629872490000|2021-08-25 06:21:30|87099.5|87049.5|87098.7|87048.7|87099.8|87049.8|87098.3|87048.3|24
1629872500000|2021-08-25 06:21:40|87098.8|87048.8|87096|87046|87100.2|87050.2|87096|87046|22
1629872510000|2021-08-25 06:21:50|87095.4|87045.4|87088.2|87038.2|87095.7|87045.7|87087.9|87037.9|41
1629872520000|2021-08-25 06:22:00|87088.1|87038.1|87086.3|87036.3|87089.3|87039.3|87086.3|87036.3|34
1629872530000|2021-08-25 06:22:10|87085.7|87035.7|87086.7|87036.7|87088.1|87038.1|87085.5|87035.5|30
1629872540000|2021-08-25 06:22:20|87086.8|87036.8|87084.7|87034.7|87087.3|87037.3|87084.7|87034.7|21
1629872550000|2021-08-25 06:22:30|87082.6|87032.6|87086.7|87036.7|87088.1|87038.1|87082.6|87032.6|34
1629872560000|2021-08-25 06:22:40|87086.5|87036.5|87085.7|87035.7|87086.7|87036.7|87085.7|87035.7|13
1629872570000|2021-08-25 06:22:50|87085.2|87035.2|87085.3|87035.3|87085.8|87035.8|87084.9|87034.9|13
1629872580000|2021-08-25 06:23:00|87085.4|87035.4|87085.3|87035.3|87086.8|87036.8|87083.7|87033.7|27
1629872590000|2021-08-25 06:23:10|87085.5|87035.5|87083.3|87033.3|87085.5|87035.5|87083.2|87033.2|29
1629872600000|2021-08-25 06:23:20|87083.1|87033.1|87083.1|87033.1|87083.3|87033.3|87082.5|87032.5|20
1629872610000|2021-08-25 06:23:30|87083.2|87033.2|87082.7|87032.7|87083.2|87033.2|87081.8|87031.8|22
1629872620000|2021-08-25 06:23:40|87082.6|87032.6|87083.2|87033.2|87083.2|87033.2|87082|87032|18
1629872630000|2021-08-25 06:23:50|87083|87033|87082.9|87032.9|87083.1|87033.1|87081.9|87031.9|22
1629872640000|2021-08-25 06:24:00|87082.8|87032.8|87084.2|87034.2|87084.3|87034.3|87082.8|87032.8|23
1629872650000|2021-08-25 06:24:10|87084.3|87034.3|87084.4|87034.4|87084.4|87034.4|87083.7|87033.7|13
1629872660000|2021-08-25 06:24:20|87084.3|87034.3|87083.5|87033.5|87084.7|87034.7|87083.1|87033.1|16
1629872670000|2021-08-25 06:24:30|87083.7|87033.7|87082.2|87032.2|87083.8|87033.8|87081.4|87031.4|20
1629872680000|2021-08-25 06:24:40|87083.2|87033.2|87082.1|87032.1|87083.2|87033.2|87081.7|87031.7|19
1629872690000|2021-08-25 06:24:50|87081.7|87031.7|87081.3|87031.3|87082.3|87032.3|87081.3|87031.3|23
1629872700000|2021-08-25 06:25:00|87081.4|87031.4|87082.2|87032.2|87082.6|87032.6|87081.4|87031.4|20
1629872710000|2021-08-25 06:25:10|87081.9|87031.9|87082.7|87032.7|87082.9|87032.9|87081.7|87031.7|17
1629872720000|2021-08-25 06:25:20|87082.9|87032.9|87081.8|87031.8|87083.2|87033.2|87081.7|87031.7|27
1629872730000|2021-08-25 06:25:30|87081.7|87031.7|87082.8|87032.8|87083.3|87033.3|87081.7|87031.7|31
1629872740000|2021-08-25 06:25:40|87083.1|87033.1|87082.6|87032.6|87084|87034|87082.4|87032.4|22
1629872750000|2021-08-25 06:25:50|87082.7|87032.7|87083.3|87033.3|87084.2|87034.2|87082.5|87032.5|32
1629872760000|2021-08-25 06:26:00|87083.2|87033.2|87082.6|87032.6|87083.2|87033.2|87081.7|87031.7|31
1629872770000|2021-08-25 06:26:10|87082.5|87032.5|87083.1|87033.1|87083.4|87033.4|87082.5|87032.5|20
1629872780000|2021-08-25 06:26:20|87083|87033|87087.4|87037.4|87090.5|87040.5|87081.6|87031.6|32
1629872790000|2021-08-25 06:26:30|87087|87037|87092.4|87042.4|87092.7|87042.7|87086.6|87036.6|37
1629872800000|2021-08-25 06:26:40|87092.3|87042.3|87091.2|87041.2|87092.7|87042.7|87091.1|87041.1|35
1629872810000|2021-08-25 06:26:50|87090.2|87040.2|87089.8|87039.8|87091.2|87041.2|87089.3|87039.3|36
1629872820000|2021-08-25 06:27:00|87089.9|87039.9|87088.1|87038.1|87090|87040|87088.1|87038.1|21
1629872830000|2021-08-25 06:27:10|87087.9|87037.9|87081.9|87031.9|87088.1|87038.1|87080.5|87030.5|30
1629872840000|2021-08-25 06:27:20|87082.1|87032.1|87086.3|87036.3|87086.6|87036.6|87081.8|87031.8|35
1629872850000|2021-08-25 06:27:30|87086.7|87036.7|87085.9|87035.9|87088.5|87038.5|87085.4|87035.4|25
1629872860000|2021-08-25 06:27:40|87086.3|87036.3|87086.2|87036.2|87087.4|87037.4|87084.2|87034.2|30
1629872870000|2021-08-25 06:27:50|87086|87036|87079.7|87029.7|87086|87043.7|87066.7|87028|38
1629872880000|2021-08-25 06:28:00|87080.4|87030.4|87080|87030|87082.1|87032.1|87077.5|87027.5|41
1629872890000|2021-08-25 06:28:10|87079.7|87029.7|87080.4|87030.4|87080.4|87030.4|87079.3|87029.3|14
1629872900000|2021-08-25 06:28:20|87080.6|87030.6|87081.8|87031.8|87084|87034|87080.6|87030.6|27
1629872910000|2021-08-25 06:28:30|87081.5|87031.5|87081.9|87031.9|87082.3|87032.3|87080.7|87030.7|18
1629872920000|2021-08-25 06:28:40|87081.8|87031.8|87081.4|87031.4|87081.8|87031.8|87081.1|87031.1|19
1629872930000|2021-08-25 06:28:50|87081.5|87031.5|87080.1|87030.1|87081.5|87031.5|87080.1|87030.1|22
1629872940000|2021-08-25 06:29:00|87079.8|87029.8|87079.3|87029.3|87081.1|87031.1|87079|87029|40
1629872950000|2021-08-25 06:29:10|87078.5|87028.5|87079.6|87029.6|87080|87030|87078.5|87028.5|24
1629872960000|2021-08-25 06:29:20|87079.7|87029.7|87079.2|87029.2|87079.9|87029.9|87078.7|87028.7|17
1629872970000|2021-08-25 06:29:30|87079.3|87029.3|87079.4|87029.4|87081|87031|87078.9|87028.9|28
1629872980000|2021-08-25 06:29:40|87079.6|87029.6|87080.1|87030.1|87080.9|87030.9|87079.2|87029.2|13
1629872990000|2021-08-25 06:29:50|87080|87030|87081.4|87031.4|87081.9|87031.9|87080|87030|35
1629873000000|2021-08-25 06:30:00|87081.8|87031.8|87084.5|87034.5|87087.6|87037.6|87081.8|87031.8|38
1629873010000|2021-08-25 06:30:10|87084.8|87034.8|87080.6|87030.6|87085|87043.9|87068.9|87030.4|41
1629873020000|2021-08-25 06:30:20|87080.8|87030.8|87079.8|87029.8|87082.1|87032.1|87079.5|87029.5|30
1629873030000|2021-08-25 06:30:30|87080.2|87030.2|87079.4|87029.4|87080.5|87030.5|87079|87029|35
1629873040000|2021-08-25 06:30:40|87079.3|87029.3|87079.2|87029.2|87080|87030|87078.3|87028.3|25
1629873050000|2021-08-25 06:30:50|87079.1|87029.1|87079|87029|87080.2|87030.2|87078.9|87028.9|15
1629873060000|2021-08-25 06:31:00|87078.1|87028.1|87078.8|87028.8|87079.5|87029.5|87077.8|87027.8|25
1629873070000|2021-08-25 06:31:10|87077.6|87027.6|87078.3|87028.3|87080.6|87030.6|87077.6|87027.6|34
1629873080000|2021-08-25 06:31:20|87077.7|87027.7|87081.2|87031.2|87081.2|87031.2|87077.7|87027.7|29
1629873090000|2021-08-25 06:31:30|87081.4|87031.4|87079.5|87029.5|87081.4|87031.4|87077.6|87027.6|31
1629873100000|2021-08-25 06:31:40|87079.1|87029.1|87081.4|87031.4|87081.6|87031.6|87078.4|87028.4|26
1629873110000|2021-08-25 06:31:50|87081.6|87031.6|87081.8|87031.8|87083.1|87033.1|87081.1|87031.1|21
1629873120000|2021-08-25 06:32:00|87081.9|87031.9|87082.3|87032.3|87082.4|87032.4|87081.2|87031.2|19
1629873130000|2021-08-25 06:32:10|87082.1|87032.1|87082.1|87032.1|87082.6|87032.6|87080.9|87030.9|16
1629873140000|2021-08-25 06:32:20|87082|87032|87081.4|87031.4|87082.3|87032.3|87080.6|87030.6|9
1629873150000|2021-08-25 06:32:30|87078.2|87028.2|87088|87038|87089|87045.1|87070.1|87028.2|41
1629873160000|2021-08-25 06:32:40|87088.1|87038.1|87084.7|87034.7|87090.5|87040.5|87081.3|87031.3|49
1629873170000|2021-08-25 06:32:50|87086.3|87036.3|87083.3|87033.3|87086.3|87036.3|87083.3|87033.3|40
1629873180000|2021-08-25 06:33:00|87080.9|87030.9|87072.1|87022.1|87080.9|87030.9|87070.7|87020.7|44
1629873190000|2021-08-25 06:33:10|87072|87022|87071.7|87021.7|87072.2|87022.2|87071.3|87021.3|21
1629873200000|2021-08-25 06:33:20|87071.4|87021.4|87071.1|87021.1|87073.2|87023.2|87071.1|87021.1|27
1629873210000|2021-08-25 06:33:30|87070.7|87020.7|87068.9|87018.9|87071|87021|87068.9|87018.9|17
1629873220000|2021-08-25 06:33:40|87069.3|87019.3|87069.5|87019.5|87072.2|87022.2|87068.5|87018.5|21
1629873230000|2021-08-25 06:33:50|87069.8|87019.8|87069.5|87019.5|87073|87023|87067.6|87017.6|26
1629873240000|2021-08-25 06:34:00|87068.6|87018.6|87071.1|87021.1|87072.9|87022.9|87068.5|87018.5|23
1629873250000|2021-08-25 06:34:10|87070.7|87020.7|87071.4|87021.4|87074.2|87024.2|87070.7|87020.7|30
1629873260000|2021-08-25 06:34:20|87071.1|87021.1|87070.6|87020.6|87072.1|87022.1|87069.2|87019.2|41
1629873270000|2021-08-25 06:34:30|87070.4|87020.4|87070.9|87020.9|87071.3|87021.3|87070.4|87020.4|15
1629873280000|2021-08-25 06:34:40|87071|87021|87071.3|87021.3|87071.9|87021.9|87068.6|87018.6|28
1629873290000|2021-08-25 06:34:50|87071.2|87021.2|87068.5|87018.5|87072|87022|87067.5|87017.5|47
1629873300000|2021-08-25 06:35:00|87068.4|87018.4|87070.2|87020.2|87071.1|87021.1|87066.7|87016.7|57
1629873310000|2021-08-25 06:35:10|87070.9|87020.9|87071.5|87021.5|87071.5|87021.5|87062.6|87012.6|58
1629873320000|2021-08-25 06:35:20|87071|87021|87065.3|87015.3|87071|87021|87064.4|87014.4|47
1629873330000|2021-08-25 06:35:30|87065.1|87015.1|87063.7|87013.7|87065.7|87015.7|87063.7|87013.7|26
1629873340000|2021-08-25 06:35:40|87063.8|87013.8|87063.4|87013.4|87064|87014|87060.8|87010.8|55
1629873350000|2021-08-25 06:35:50|87063.2|87013.2|87056.2|87006.2|87064|87014|87054.1|87004.1|56
1629873360000|2021-08-25 06:36:00|87056|87006|87055.7|87005.7|87056.8|87006.8|87054.7|87004.7|41
1629873370000|2021-08-25 06:36:10|87055.6|87005.6|87059|87009|87060.3|87010.3|87054.9|87004.9|43
1629873380000|2021-08-25 06:36:20|87058.6|87008.6|87059.5|87009.5|87060|87010|87057.9|87007.9|36
1629873390000|2021-08-25 06:36:30|87059.4|87009.4|87059|87009|87060|87010|87058.3|87008.3|28
1629873400000|2021-08-25 06:36:40|87059.1|87009.1|87033.9|87008.9|87059.2|87010.9|87033.9|86996.9|59
1629873410000|2021-08-25 06:36:50|87034.1|87009.1|87047|86997|87048.2|87010.2|87034|86996.5|29
1629873420000|2021-08-25 06:37:00|87046.7|86996.7|87048.3|86998.3|87049.1|86999.1|87046.7|86996.7|31
1629873430000|2021-08-25 06:37:10|87048.7|86998.7|87049.6|86999.6|87049.7|86999.7|87048.1|86998.1|16
1629873440000|2021-08-25 06:37:20|87049.7|86999.7|87037.1|86987.1|87050.4|87006.6|87029|86987.1|38
1629873450000|2021-08-25 06:37:30|87040|86990|87020.8|86995.8|87040.5|86998|87020|86984|45
1629873460000|2021-08-25 06:37:40|87020.7|86995.7|87020.6|86995.6|87033.8|86996.5|87020.2|86982.4|25
1629873470000|2021-08-25 06:37:50|87020.4|86995.4|87020.4|86995.4|87022.3|86997.3|87020|86995|39
1629873480000|2021-08-25 06:38:00|87020.9|86995.9|87019.6|86994.6|87022.2|86997.2|87018.7|86993.7|37
1629873490000|2021-08-25 06:38:10|87018.5|86993.5|87021.8|86971.8|87031.5|86995.7|87013.1|86971.7|42
1629873500000|2021-08-25 06:38:20|87022.1|86972.1|87022.8|86972.8|87023.9|86973.9|87021.5|86971.5|46
1629873510000|2021-08-25 06:38:30|87022.9|86972.9|87024.8|86974.8|87027.1|86977.1|87021.8|86971.8|23
1629873520000|2021-08-25 06:38:40|87023.9|86973.9|87026.8|86976.8|87027.7|86977.7|87023.1|86973.1|32
1629873530000|2021-08-25 06:38:50|87029.3|86979.3|87028.1|86978.1|87029.7|86979.7|87027.5|86977.5|29
1629873540000|2021-08-25 06:39:00|87028.3|86978.3|87027.8|86977.8|87028.8|86978.8|87026.8|86976.8|28
1629873550000|2021-08-25 06:39:10|87027.9|86977.9|87046|86996|87050.5|87002.1|87027.1|86977.6|40
1629873560000|2021-08-25 06:39:20|87046.2|86996.2|87045.9|86995.9|87046.2|86996.2|87045.1|86995.1|23
1629873570000|2021-08-25 06:39:30|87046.8|86996.8|87045.3|86995.3|87046.8|86996.8|87044.6|86994.6|32
1629873580000|2021-08-25 06:39:40|87045.6|86995.6|87047.2|86997.2|87047.2|86997.2|87043.4|86993.4|31
1629873590000|2021-08-25 06:39:50|87046.6|86996.6|87048.9|86998.9|87049.4|86999.4|87046.1|86996.1|38
1629873600000|2021-08-25 06:40:00|87048.8|86998.8|87050.1|87000.1|87050.8|87000.8|87048.6|86998.6|26
1629873610000|2021-08-25 06:40:10|87050.2|87000.2|87046.3|86996.3|87050.4|87000.4|87045.8|86995.8|31
1629873620000|2021-08-25 06:40:20|87046.2|86996.2|87032.4|87007.4|87046.9|87007.4|87031.7|86994.1|33
1629873630000|2021-08-25 06:40:30|87032.5|87007.5|87031.9|87006.9|87032.5|87007.5|87031.3|87006.3|18
1629873640000|2021-08-25 06:40:40|87044.5|86994.5|87044.4|86994.4|87044.9|86994.9|87043.8|86993.8|22
1629873650000|2021-08-25 06:40:50|87044.3|86994.3|87031.6|87006.6|87046.3|87007.7|87031.6|86994|29
1629873660000|2021-08-25 06:41:00|87031.7|87006.7|87044.4|86994.4|87044.8|87006.7|87030.9|86993.9|35
1629873670000|2021-08-25 06:41:10|87044.5|86994.5|87048.4|86998.4|87050.4|87000.4|87044.3|86994.3|28
1629873680000|2021-08-25 06:41:20|87048.1|86998.1|87037.2|87012.2|87050|87012.2|87037.2|86997.3|19
1629873690000|2021-08-25 06:41:30|87037.3|87012.3|87056.6|87006.6|87058|87020.5|87037.3|87001.8|39
1629873700000|2021-08-25 06:41:40|87056.9|87006.9|87044.6|87019.6|87056.9|87020.9|87043.9|87005.9|24
1629873710000|2021-08-25 06:41:50|87044.4|87019.4|87056.4|87006.4|87056.4|87020.9|87043.7|87006|31
1629873720000|2021-08-25 06:42:00|87055.6|87005.6|87052.9|87002.9|87056.3|87006.3|87051.9|87001.9|40
1629873730000|2021-08-25 06:42:10|87051.7|87001.7|87041.3|87016.3|87051.7|87016.6|87039.4|87001.7|27
1629873740000|2021-08-25 06:42:20|87041.1|87016.1|87039.6|87014.6|87042.3|87017.3|87039.5|87014.5|22
1629873750000|2021-08-25 06:42:30|87040.3|87015.3|87032|86982|87049.6|87015.5|87030.4|86980.4|50
1629873760000|2021-08-25 06:42:40|87031.4|86981.4|87034.4|86984.4|87035.1|86985.1|87031.4|86981.4|27
1629873770000|2021-08-25 06:42:50|87034.1|86984.1|87033|86983|87034.6|86984.6|87032.4|86982.4|20
1629873780000|2021-08-25 06:43:00|87032.9|86982.9|87033.2|86983.2|87034.8|86984.8|87032.8|86982.8|28
1629873790000|2021-08-25 06:43:10|87032.8|86982.8|87031.3|86981.3|87034.6|86984.6|87031.1|86981.1|32
1629873800000|2021-08-25 06:43:20|87032.2|86982.2|87026.1|86976.1|87032.5|86982.5|87024.7|86974.7|34
1629873810000|2021-08-25 06:43:30|87026.4|86976.4|87024.5|86974.5|87027.2|86977.2|87022.9|86972.9|35
1629873820000|2021-08-25 06:43:40|87024.7|86974.7|87025|86975|87027.2|86977.2|87023.3|86973.3|40
1629873830000|2021-08-25 06:43:50|87024.4|86974.4|87023.9|86973.9|87024.6|86974.6|87022.5|86972.5|23
1629873840000|2021-08-25 06:44:00|87024.5|86974.5|87025.9|86975.9|87025.9|86975.9|87023.8|86973.8|23
1629873850000|2021-08-25 06:44:10|87025.5|86975.5|87025.5|86975.5|87026.2|86976.2|87024.5|86974.5|32
1629873860000|2021-08-25 06:44:20|87025.6|86975.6|87025.2|86975.2|87026.1|86976.1|87024.8|86974.8|27
1629873870000|2021-08-25 06:44:30|87027|86977|87026|86976|87027.3|86977.3|87025.2|86975.2|49
1629873880000|2021-08-25 06:44:40|87026.1|86976.1|87023.6|86973.6|87027|86977|87023.6|86973.6|51
1629873890000|2021-08-25 06:44:50|87022.4|86972.4|87022.9|86972.9|87024.6|86974.6|87021.5|86971.5|38
1629873900000|2021-08-25 06:45:00|87023.1|86973.1|87027.8|86977.8|87032.2|86993.7|87016.2|86972.7|60
1629873910000|2021-08-25 06:45:10|87028.3|86978.3|87029.4|86979.4|87034.6|86995.5|87019|86978|40
1629873920000|2021-08-25 06:45:20|87028.6|86978.6|87027.5|86977.5|87029.5|86989.4|87013.5|86974.1|49
1629873930000|2021-08-25 06:45:30|87028.9|86978.9|87013|86988|87029.6|86989.8|87011.1|86973.3|39
1629873940000|2021-08-25 06:45:40|87013.7|86988.7|87024.9|86974.9|87026.6|86988.7|87012.4|86973.7|30
1629873950000|2021-08-25 06:45:50|87024.8|86974.8|87023.5|86973.5|87027.1|86977.1|87023.4|86973.4|36
1629873960000|2021-08-25 06:46:00|87023.3|86973.3|87024.5|86974.5|87029.4|86990.8|87013.8|86973.3|40
1629873970000|2021-08-25 06:46:10|87024.6|86974.6|87024.2|86974.2|87025.5|86975.5|87023.6|86973.6|21
1629873980000|2021-08-25 06:46:20|87024.4|86974.4|87020|86970|87025|86975|87018.9|86968.9|36
1629873990000|2021-08-25 06:46:30|87020.2|86970.2|87018|86968|87021.8|86971.8|87018|86968|33
1629874000000|2021-08-25 06:46:40|87018.4|86968.4|87018.9|86968.9|87018.9|86968.9|87017.6|86967.6|35
1629874010000|2021-08-25 06:46:50|87019|86969|87022.2|86972.2|87023.3|86973.3|87018.9|86968.9|36
1629874020000|2021-08-25 06:47:00|87021.8|86971.8|87003.1|86953.1|87022.4|86972.4|86992.9|86950.7|56
1629874030000|2021-08-25 06:47:10|87003.6|86953.6|87003.2|86953.2|87004.6|86954.6|87003.2|86953.2|31
1629874040000|2021-08-25 06:47:20|87003.8|86953.8|87002.9|86952.9|87003.8|86953.8|87001.8|86951.8|29
1629874050000|2021-08-25 06:47:30|87003|86953|87003.5|86953.5|87004|86954|87002.4|86952.4|38
1629874060000|2021-08-25 06:47:40|87003.4|86953.4|86999.9|86949.9|87003.6|86953.6|86997.1|86947.1|37
1629874070000|2021-08-25 06:47:50|86999.8|86949.8|86993.7|86943.7|86999.8|86949.8|86993.3|86943.3|56
1629874080000|2021-08-25 06:48:00|86993.5|86943.5|86994.8|86944.8|86996|86946|86988.2|86938.2|41
1629874090000|2021-08-25 06:48:10|86995.1|86945.1|86990.8|86940.8|86995.7|86945.7|86990.8|86940.8|40
1629874100000|2021-08-25 06:48:20|86991.5|86941.5|86992.8|86942.8|86993.4|86943.4|86991.4|86941.4|30
1629874110000|2021-08-25 06:48:30|86993.1|86943.1|86993.4|86943.4|86993.6|86943.6|86991.7|86941.7|22
1629874120000|2021-08-25 06:48:40|86992.6|86942.6|86991.1|86941.1|86994.9|86944.9|86991.1|86941.1|30
1629874130000|2021-08-25 06:48:50|86989.7|86939.7|86993.7|86943.7|86993.7|86955.1|86978.1|86939.2|43
1629874140000|2021-08-25 06:49:00|86993.3|86943.3|86991.4|86941.4|86994.2|86944.2|86990.5|86940.5|34
1629874150000|2021-08-25 06:49:10|86991.2|86941.2|86989.7|86939.7|86991.4|86941.4|86987.8|86937.8|41
1629874160000|2021-08-25 06:49:20|86989.8|86939.8|86990.1|86940.1|86990.3|86940.3|86988.7|86938.7|30
1629874170000|2021-08-25 06:49:30|86990.2|86940.2|86990.1|86940.1|86990.2|86940.2|86988.6|86938.6|38
1629874180000|2021-08-25 06:49:40|86989.8|86939.8|86981.2|86931.2|86990.4|86940.4|86981|86931|33
1629874190000|2021-08-25 06:49:50|86980.9|86930.9|86983.6|86933.6|86983.8|86933.8|86979.6|86929.6|35
1629874200000|2021-08-25 06:50:00|86981.2|86931.2|86981.7|86931.7|86983.8|86933.8|86980.8|86930.8|36
1629874210000|2021-08-25 06:50:10|86985|86935|86982.3|86932.3|86985|86935|86982|86932|21
1629874220000|2021-08-25 06:50:20|86982.6|86932.6|86983|86933|86983.1|86933.1|86981.8|86931.8|24
1629874230000|2021-08-25 06:50:30|86983.3|86933.3|86980.3|86930.3|86983.3|86933.3|86980.3|86930.3|20
1629874240000|2021-08-25 06:50:40|86980.7|86930.7|86980.9|86930.9|86981.3|86931.3|86980|86930|23
1629874250000|2021-08-25 06:50:50|86981|86931|86979.4|86929.4|86981|86931|86978.8|86928.8|23
1629874260000|2021-08-25 06:51:00|86979.1|86929.1|86979|86929|86979.6|86929.6|86978.7|86928.7|27
1629874270000|2021-08-25 06:51:10|86979.2|86929.2|86979.4|86929.4|86979.8|86929.8|86978.8|86928.8|25
1629874280000|2021-08-25 06:51:20|86979.2|86929.2|86978.3|86928.3|86980|86930|86978.2|86928.2|15
1629874290000|2021-08-25 06:51:30|86978.5|86928.5|86978.2|86928.2|86978.5|86928.5|86977.2|86927.2|29
1629874300000|2021-08-25 06:51:40|86978.3|86928.3|86985.6|86935.6|86986.7|86945.1|86970.1|86928.2|41
1629874310000|2021-08-25 06:51:50|86986.1|86936.1|86979.4|86929.4|86986.6|86936.6|86979.4|86929.4|28
1629874320000|2021-08-25 06:52:00|86980.8|86930.8|86979.4|86929.4|86982.6|86932.6|86976.6|86926.6|51
1629874330000|2021-08-25 06:52:10|86979.5|86929.5|86955|86930|86981.8|86931.8|86950.7|86911.3|48
1629874340000|2021-08-25 06:52:20|86954.4|86929.4|86970.9|86920.9|86970.9|86929.4|86954.4|86919.5|35
1629874350000|2021-08-25 06:52:30|86970.8|86920.8|86967.2|86917.2|86971|86921|86966.5|86916.5|41
1629874360000|2021-08-25 06:52:40|86967|86917|86968.6|86918.6|86971|86921|86966.4|86916.4|37
1629874370000|2021-08-25 06:52:50|86968.2|86918.2|86973|86923|86975.7|86925.7|86968.2|86918.2|37
1629874380000|2021-08-25 06:53:00|86973.1|86923.1|86970.7|86920.7|86981.6|86931.6|86969.9|86919.9|44
1629874390000|2021-08-25 06:53:10|86970.5|86920.5|86969.3|86919.3|86971.2|86921.2|86969.2|86919.2|32
1629874400000|2021-08-25 06:53:20|86969.1|86919.1|86970.6|86920.6|86971.2|86921.2|86969.1|86919.1|20
1629874410000|2021-08-25 06:53:30|86970.3|86920.3|86973.4|86923.4|86974.5|86924.5|86970.3|86920.3|22
1629874420000|2021-08-25 06:53:40|86973.9|86923.9|86972.7|86922.7|86974.9|86924.9|86972.1|86922.1|31
1629874430000|2021-08-25 06:53:50|86972.8|86922.8|86969.8|86919.8|86973.1|86923.1|86965.9|86915.9|37
1629874440000|2021-08-25 06:54:00|86970.9|86920.9|86973.8|86923.8|86982.9|86944.5|86964|86920.5|52
1629874450000|2021-08-25 06:54:10|86974.1|86924.1|86974.4|86924.4|86977.1|86940.5|86965.5|86922.9|43
1629874460000|2021-08-25 06:54:20|86974.5|86924.5|86974.2|86924.2|86974.6|86924.6|86973.6|86923.6|24
1629874470000|2021-08-25 06:54:30|86973.9|86923.9|86974|86924|86974.1|86924.1|86973.8|86923.8|9
1629874480000|2021-08-25 06:54:40|86973.9|86923.9|86988.4|86938.4|86988.4|86938.4|86973.9|86923.9|37
1629874490000|2021-08-25 06:54:50|86990|86940|86995.9|86945.9|86999.9|86949.9|86987.7|86937.7|52
1629874500000|2021-08-25 06:55:00|86996|86946|86993.3|86943.3|86997.4|86947.4|86993.2|86943.2|42
1629874510000|2021-08-25 06:55:10|86993.7|86943.7|86994.1|86944.1|86995.5|86945.5|86991.2|86941.2|47
1629874520000|2021-08-25 06:55:20|86994.2|86944.2|87004.9|86954.9|87006.3|86961.7|86986.7|86938.4|49
1629874530000|2021-08-25 06:55:30|87005.2|86955.2|87008.1|86958.1|87011.4|86961.4|87005.2|86955.2|51
1629874540000|2021-08-25 06:55:40|87007.8|86957.8|87008.9|86958.9|87010.8|86960.8|87007.1|86957.1|34
1629874550000|2021-08-25 06:55:50|87008.8|86958.8|87028.1|86978.1|87029.3|86979.3|87008.8|86958.8|53
1629874560000|2021-08-25 06:56:00|87028.4|86978.4|87031.1|86981.1|87031.8|86981.8|87026.4|86976.4|58
1629874570000|2021-08-25 06:56:10|87031.2|86981.2|87051.7|87001.7|87052.3|87002.3|87031.2|86981.2|74
1629874580000|2021-08-25 06:56:20|87051|87001|87055.2|87005.2|87055.2|87005.2|87048.5|86998.5|71
1629874590000|2021-08-25 06:56:30|87056.3|87006.3|87055.7|87005.7|87058|87008|87054.4|87004.4|64
1629874600000|2021-08-25 06:56:40|87054.1|87004.1|87052|87002|87054.4|87004.4|87051.8|87001.8|50
1629874610000|2021-08-25 06:56:50|87052.2|87002.2|87054.9|87004.9|87057.4|87007.4|87050.9|87000.9|62
1629874620000|2021-08-25 06:57:00|87055.3|87005.3|87054.5|87004.5|87056.8|87006.8|87054.1|87004.1|44
1629874630000|2021-08-25 06:57:10|87054.2|87004.2|87055.1|87005.1|87056.3|87006.3|87053.6|87003.6|61
1629874640000|2021-08-25 06:57:20|87055.2|87005.2|87058.1|87008.1|87058.7|87008.7|87053.8|87003.8|31
1629874650000|2021-08-25 06:57:30|87058|87008|87055.2|87005.2|87059|87009|87053.7|87003.7|39
1629874660000|2021-08-25 06:57:40|87054.5|87004.5|87058.3|87008.3|87059.4|87021.1|87045.2|87003.5|57
1629874670000|2021-08-25 06:57:50|87057.2|87007.2|87058.5|87008.5|87060.5|87010.5|87057.2|87007.2|57
1629874680000|2021-08-25 06:58:00|87058.2|87008.2|87038.1|87013.1|87060.6|87017.8|87038.1|87000.4|53
1629874690000|2021-08-25 06:58:10|87038.4|87013.4|87033.4|87008.4|87049.5|87014.6|87033.4|86996.7|53
1629874700000|2021-08-25 06:58:20|87044.4|86994.4|87041|86991|87047|86997|87037|86987|60
1629874710000|2021-08-25 06:58:30|87032.3|87007.3|87042.8|87017.8|87055.1|87019.1|87032.3|86994.1|59
1629874720000|2021-08-25 06:58:40|87043|87018|87057.7|87007.7|87058.2|87020.2|87042.4|87007.1|49
1629874730000|2021-08-25 06:58:50|87057.4|87007.4|87041.8|86991.8|87058.2|87017.1|87040|86990|53
1629874740000|2021-08-25 06:59:00|87042.2|86992.2|87055.3|87005.3|87056.3|87015.5|87040.5|86990.5|60
1629874750000|2021-08-25 06:59:10|87055.8|87005.8|87055.6|87005.6|87056.8|87018.4|87041.1|87005|49
1629874760000|2021-08-25 06:59:20|87055.8|87005.8|87061.1|87011.1|87061.1|87011.1|87054.4|87004.4|48
1629874770000|2021-08-25 06:59:30|87061.2|87011.2|87061.1|87011.1|87064.9|87025.9|87050.7|87010.3|49
1629874780000|2021-08-25 06:59:40|87060.9|87010.9|87059.2|87009.2|87062.1|87021.1|87044.5|87007.5|52
1629874790000|2021-08-25 06:59:50|87059.1|87009.1|87057.5|87007.5|87060.1|87019.1|87038.9|87000|60
1629874800000|2021-08-25 07:00:00|87057.6|87007.6|87037.8|86987.8|87057.7|87014.7|87027.5|86985.8|63
1629874810000|2021-08-25 07:00:10|87037.9|86987.9|87032.7|86982.7|87038.8|87000.8|87021.6|86982.5|54
1629874820000|2021-08-25 07:00:20|87032.6|86982.6|87031.2|86981.2|87034|86984|87031.1|86981.1|44
1629874830000|2021-08-25 07:00:30|87031.1|86981.1|87029.5|86979.5|87031.8|86981.8|87028.3|86978.3|50
1629874840000|2021-08-25 07:00:40|87029.3|86979.3|87023.8|86973.8|87030|86986.7|87007.6|86969.4|50
1629874850000|2021-08-25 07:00:50|87022.8|86972.8|87021.3|86971.3|87024.4|86984.6|87009.1|86970.2|47
1629874860000|2021-08-25 07:01:00|87020.7|86970.7|87003.6|86978.6|87020.8|86983|87003.6|86969.1|47
1629874870000|2021-08-25 07:01:10|87003.9|86978.9|87005.7|86980.7|87016|86981.1|87002|86965.8|48
1629874880000|2021-08-25 07:01:20|87005.9|86980.9|87005.5|86980.5|87019.6|86984.1|87000.9|86963.4|53
1629874890000|2021-08-25 07:01:30|87006|86981|87005.3|86980.3|87006|86981|87000.8|86975.8|44
1629874900000|2021-08-25 07:01:40|87005.2|86980.2|87003.3|86978.3|87005.9|86980.9|87002.3|86977.3|56
1629874910000|2021-08-25 07:01:50|87003.4|86978.4|86999.9|86974.9|87013.7|86978.8|86999.5|86961.9|43
1629874920000|2021-08-25 07:02:00|87000.2|86975.2|87000.5|86975.5|87003.8|86978.8|86998.3|86973.3|57
1629874930000|2021-08-25 07:02:10|87000|86975|87002.5|86977.5|87015.9|86982.6|87000|86965.9|53
1629874940000|2021-08-25 07:02:20|87002.3|86977.3|87007|86957|87015.1|86978.3|86995.8|86956.8|50
1629874950000|2021-08-25 07:02:30|87007.1|86957.1|87002.2|86952.2|87007.5|86965.9|86990.9|86952.2|45
1629874960000|2021-08-25 07:02:40|87002.3|86952.3|87001.1|86951.1|87002.6|86952.6|86999|86949|45
1629874970000|2021-08-25 07:02:50|87001.2|86951.2|86997.6|86947.6|87001.5|86961.5|86984.6|86946.9|42
1629874980000|2021-08-25 07:03:00|86996.6|86946.6|86995.5|86945.5|86996.9|86946.9|86994.7|86944.7|42
1629874990000|2021-08-25 07:03:10|86995.3|86945.3|86995.8|86945.8|86996.4|86946.4|86995|86945|31
1629875000000|2021-08-25 07:03:20|86995.9|86945.9|86981.9|86956.9|86995.9|86959.8|86980.4|86944.9|30
1629875010000|2021-08-25 07:03:30|86982.2|86957.2|86983.1|86958.1|86984.4|86959.4|86981.3|86956.3|43
1629875020000|2021-08-25 07:03:40|86983.2|86958.2|86985.2|86960.2|86987.7|86962.7|86983.2|86958.2|40
1629875030000|2021-08-25 07:03:50|86985.4|86960.4|86985.7|86960.7|86987|86962|86985.2|86960.2|26
1629875040000|2021-08-25 07:04:00|86986|86961|87004.6|86954.6|87006.8|86967.9|86984.8|86954|43
1629875050000|2021-08-25 07:04:10|87004.4|86954.4|87005.2|86955.2|87006|86956|87004.2|86954.2|26
1629875060000|2021-08-25 07:04:20|87005|86955|86996.3|86971.3|87005.8|86971.5|86993.2|86954.2|46
1629875070000|2021-08-25 07:04:30|86996.1|86971.1|87013.6|86963.6|87013.6|86971.1|86996.1|86959.1|40
1629875080000|2021-08-25 07:04:40|87013.4|86963.4|87012.6|86962.6|87015|86965|87012.2|86962.2|37
1629875090000|2021-08-25 07:04:50|87012.4|86962.4|87011|86961|87013.1|86963.1|87011|86961|20
1629875100000|2021-08-25 07:05:00|87011.3|86961.3|87017.4|86967.4|87018.3|86973.9|86998.4|86961|49
1629875110000|2021-08-25 07:05:10|87017.3|86967.3|87005|86980|87020|86980|87005|86965.7|43
1629875120000|2021-08-25 07:05:20|87004.3|86979.3|87005|86980|87015|86980.3|87001.2|86964.1|43
1629875130000|2021-08-25 07:05:30|87004.8|86979.8|86996.9|86971.9|87013.7|86979.9|86993.9|86958.8|48
1629875140000|2021-08-25 07:05:40|86997|86972|86991.9|86966.9|86997|86972|86991.5|86966.5|51
1629875150000|2021-08-25 07:05:50|86991.8|86966.8|86991.4|86966.4|86993.7|86968.7|86991|86966|48
1629875160000|2021-08-25 07:06:00|86991.1|86966.1|86985.9|86960.9|86991.1|86966.1|86984.8|86959.8|46
1629875170000|2021-08-25 07:06:10|86986|86961|86987.4|86962.4|86989.3|86964.3|86985.8|86960.8|52
1629875180000|2021-08-25 07:06:20|86986.6|86961.6|86984.5|86959.5|86986.8|86961.8|86984.5|86959.5|55
1629875190000|2021-08-25 07:06:30|86985.1|86960.1|86988.6|86963.6|86988.7|86963.7|86984.4|86959.4|35
1629875200000|2021-08-25 07:06:40|86988.7|86963.7|86987.5|86962.5|86990.9|86965.9|86987.4|86962.4|42
1629875210000|2021-08-25 07:06:50|86986.6|86961.6|86988.7|86963.7|86989.2|86964.2|86986.5|86961.5|35
1629875220000|2021-08-25 07:07:00|86988.8|86963.8|86984.5|86959.5|86988.9|86963.9|86983.8|86958.8|47
1629875230000|2021-08-25 07:07:10|86984.4|86959.4|86984.4|86959.4|86985.1|86960.1|86983.9|86958.9|36
1629875240000|2021-08-25 07:07:20|86984.5|86959.5|86979.5|86954.5|86992.9|86959.5|86978.9|86942.3|32
1629875250000|2021-08-25 07:07:30|86979.4|86954.4|86975.4|86950.4|86989.3|86954.5|86974.7|86938|43
1629875260000|2021-08-25 07:07:40|86975.5|86950.5|86977.7|86952.7|86993.4|86955.9|86974.9|86938.7|53
1629875270000|2021-08-25 07:07:50|86977.2|86952.2|86979.9|86954.9|86980.1|86955.1|86976.7|86951.7|33
1629875280000|2021-08-25 07:08:00|86980|86955|86979.2|86954.2|86992.7|86956.9|86979.1|86942.3|42
1629875290000|2021-08-25 07:08:10|86979.5|86954.5|86982|86957|86982.9|86957.9|86979.3|86954.3|41
1629875300000|2021-08-25 07:08:20|86983.2|86958.2|86987.2|86962.2|86987.3|86962.3|86983.1|86958.1|52
1629875310000|2021-08-25 07:08:30|86986.8|86961.8|86985.2|86960.2|86989.1|86964.1|86985.1|86960.1|36
1629875320000|2021-08-25 07:08:40|86985.5|86960.5|86992.1|86967.1|86992.9|86967.9|86985.2|86960.2|49
1629875330000|2021-08-25 07:08:50|86991.8|86966.8|86993|86968|86993.5|86968.5|86991.2|86966.2|39
1629875340000|2021-08-25 07:09:00|86994.3|86969.3|86990.6|86965.6|87003|86969.3|86988.9|86952|54
1629875350000|2021-08-25 07:09:10|86990.8|86965.8|86999.2|86974.2|87000.3|86975.3|86990.6|86965.6|53
1629875360000|2021-08-25 07:09:20|86997.5|86972.5|86999.8|86974.8|86999.8|86974.8|86995.6|86970.6|51
1629875370000|2021-08-25 07:09:30|87000.3|86975.3|87006.4|86956.4|87006.4|86976.7|86993.6|86953.9|49
1629875380000|2021-08-25 07:09:40|87006.1|86956.1|86982.6|86957.6|87006.4|86958.1|86982.6|86944.6|42
1629875390000|2021-08-25 07:09:50|86982.5|86957.5|86979.4|86954.4|86982.6|86957.6|86978.1|86953.1|51
1629875400000|2021-08-25 07:10:00|86979.8|86954.8|86994.4|86944.4|86994.7|86957.3|86979.5|86943|37
1629875410000|2021-08-25 07:10:10|86994.9|86944.9|86985.3|86960.3|87002.9|86964.3|86985.1|86944.9|43
1629875420000|2021-08-25 07:10:20|86985|86960|86985.3|86960.3|86994.5|86964.6|86980.8|86944.2|52
1629875430000|2021-08-25 07:10:30|86985.4|86960.4|87010.2|86960.2|87010.2|86972.6|86985.1|86960.1|36
1629875440000|2021-08-25 07:10:40|87010|86960|86992.5|86967.5|87011.8|86970.3|86990.5|86954.3|44
1629875450000|2021-08-25 07:10:50|86992.2|86967.2|86991|86966|86992.2|86967.2|86991|86966|31
1629875460000|2021-08-25 07:11:00|86990.8|86965.8|86992|86967|86992|86967|86985.9|86960.9|42
1629875470000|2021-08-25 07:11:10|86992.5|86967.5|86988.4|86963.4|86992.5|86967.5|86988.2|86963.2|49
1629875480000|2021-08-25 07:11:20|86988.2|86963.2|86989.4|86964.4|86991.5|86966.5|86987.9|86962.9|44
1629875490000|2021-08-25 07:11:30|86989.3|86964.3|86987.6|86962.6|86990.9|86965.9|86987.4|86962.4|38
1629875500000|2021-08-25 07:11:40|86987.7|86962.7|86984.1|86959.1|86988.8|86963.8|86984.1|86959.1|47
1629875510000|2021-08-25 07:11:50|86984.8|86959.8|86986.3|86961.3|86987.6|86962.6|86982.6|86957.6|45
1629875520000|2021-08-25 07:12:00|86986.9|86961.9|86980.7|86955.7|86987.1|86962.1|86979.8|86954.8|41
1629875530000|2021-08-25 07:12:10|86980.3|86955.3|86981.7|86956.7|86982.3|86957.3|86980|86955|33
1629875540000|2021-08-25 07:12:20|86982|86957|86985.7|86960.7|86998.2|86961.8|86982|86947.7|49
1629875550000|2021-08-25 07:12:30|86985.8|86960.8|86986.4|86961.4|86987|86962|86985.7|86960.7|37
1629875560000|2021-08-25 07:12:40|86986.2|86961.2|86986.1|86961.1|86986.5|86961.5|86984.1|86959.1|45
1629875570000|2021-08-25 07:12:50|86985.9|86960.9|86985.5|86960.5|86998.2|86961.9|86984.5|86946.7|50
1629875580000|2021-08-25 07:13:00|86985.2|86960.2|87001.2|86951.2|87003.1|86966.3|86985.2|86951.2|44
1629875590000|2021-08-25 07:13:10|87001.8|86951.8|87001.1|86951.1|87001.9|86967.9|86989.5|86951.1|61
1629875600000|2021-08-25 07:13:20|87001.4|86951.4|86989.8|86964.8|87001.8|86965.5|86988|86950.8|38
1629875610000|2021-08-25 07:13:30|86989.9|86964.9|86990.6|86965.6|86990.8|86965.8|86988.7|86963.7|36
1629875620000|2021-08-25 07:13:40|86990.4|86965.4|86992.3|86967.3|86993.5|86968.5|86989.9|86964.9|53
1629875630000|2021-08-25 07:13:50|86992.5|86967.5|86992.6|86967.6|86993|86968|86991.8|86966.8|34
1629875640000|2021-08-25 07:14:00|86992.8|86967.8|86986.1|86961.1|87002.9|86967.8|86984.1|86952.8|46
1629875650000|2021-08-25 07:14:10|86985.4|86960.4|86986.7|86961.7|86989.3|86964.3|86985.1|86960.1|52
1629875660000|2021-08-25 07:14:20|86986.6|86961.6|86987.9|86962.9|86990.2|86965.2|86986.5|86961.5|53
1629875670000|2021-08-25 07:14:30|86987.7|86962.7|86983.3|86958.3|86987.9|86962.9|86982.7|86957.7|44
1629875680000|2021-08-25 07:14:40|86983.1|86958.1|86984.1|86959.1|86984.8|86959.8|86983.1|86958.1|34
1629875690000|2021-08-25 07:14:50|86984|86959|86984.4|86959.4|86984.4|86959.4|86983|86958|29
1629875700000|2021-08-25 07:15:00|86984.5|86959.5|86981.4|86956.4|86984.5|86959.5|86979.2|86954.2|44
1629875710000|2021-08-25 07:15:10|86981.6|86956.6|86985.8|86960.8|86988.4|86963.4|86981.6|86956.6|54
1629875720000|2021-08-25 07:15:20|86985.7|86960.7|86982.6|86957.6|86986.1|86961.1|86980.9|86955.9|43
1629875730000|2021-08-25 07:15:30|86982.3|86957.3|86984|86959|86985.4|86960.4|86981.9|86956.9|47
1629875740000|2021-08-25 07:15:40|86983.8|86958.8|86984.4|86959.4|86985.2|86960.2|86983.8|86958.8|27
1629875750000|2021-08-25 07:15:50|86984.3|86959.3|86987.4|86962.4|86987.6|86962.6|86984.2|86959.2|37
1629875760000|2021-08-25 07:16:00|86987.3|86962.3|86986.7|86961.7|86988.8|86963.8|86982.3|86957.3|54
1629875770000|2021-08-25 07:16:10|86986.6|86961.6|86984.3|86959.3|86996.8|86964.7|86983.5|86945.6|52
1629875780000|2021-08-25 07:16:20|86984.4|86959.4|86984.9|86959.9|86985.4|86960.4|86982.3|86957.3|31
1629875790000|2021-08-25 07:16:30|86984.7|86959.7|86985|86960|86985.7|86960.7|86984|86959|36
1629875800000|2021-08-25 07:16:40|86985.2|86960.2|86983.7|86958.7|86985.5|86960.5|86982.2|86957.2|41
1629875810000|2021-08-25 07:16:50|86984.1|86959.1|86985.1|86960.1|86985.5|86960.5|86982.4|86957.4|28
1629875820000|2021-08-25 07:17:00|86985|86960|86981.9|86956.9|86985.5|86960.5|86980.1|86955.1|43
1629875830000|2021-08-25 07:17:10|86982.2|86957.2|86976.5|86951.5|86983.2|86958.2|86973.7|86948.7|41
1629875840000|2021-08-25 07:17:20|86976.7|86951.7|86975.8|86950.8|86977.3|86952.3|86974.1|86949.1|23
1629875850000|2021-08-25 07:17:30|86974.6|86949.6|86970.7|86945.7|86977|86952|86970.7|86945.7|34
1629875860000|2021-08-25 07:17:40|86967.7|86942.7|86973.8|86948.8|86975.6|86950.6|86967.7|86942.7|40
1629875870000|2021-08-25 07:17:50|86973.9|86948.9|86962.4|86937.4|86977.4|86949.1|86961.6|86923.7|50
1629875880000|2021-08-25 07:18:00|86962.6|86937.6|86963|86938|86972.3|86940|86957.9|86922.3|54
1629875890000|2021-08-25 07:18:10|86962.6|86937.6|86956.5|86931.5|86963.9|86938.9|86955.7|86930.7|39
1629875900000|2021-08-25 07:18:20|86956.4|86931.4|86970.1|86920.1|86973.8|86933.4|86956.4|86919.9|41
1629875910000|2021-08-25 07:18:30|86970.3|86920.3|86969|86919|86970.7|86920.7|86968.9|86918.9|32
1629875920000|2021-08-25 07:18:40|86956.2|86931.2|86958.6|86933.6|86973.1|86937.2|86956|86922.4|32
1629875930000|2021-08-25 07:18:50|86958.9|86933.9|86951.8|86926.8|86970.2|86934|86951.5|86915.9|39
1629875940000|2021-08-25 07:19:00|86952.8|86927.8|86950.3|86925.3|86953.1|86928.1|86949|86924|39
1629875950000|2021-08-25 07:19:10|86949.6|86924.6|86948.3|86923.3|86950.1|86925.1|86946.6|86921.6|46
1629875960000|2021-08-25 07:19:20|86949.4|86924.4|86946.9|86921.9|86949.9|86924.9|86944.3|86919.3|43
1629875970000|2021-08-25 07:19:30|86947.6|86922.6|86946.8|86921.8|86948.5|86923.5|86945.1|86920.1|44
1629875980000|2021-08-25 07:19:40|86946.7|86921.7|86958|86908|86958.2|86922.3|86944.8|86907.8|44
1629875990000|2021-08-25 07:19:50|86958.1|86908.1|86974.4|86924.4|86974.4|86926.4|86950.6|86907.9|48
1629876000000|2021-08-25 07:20:00|86974.9|86924.9|86954.7|86929.7|86975.7|86932.9|86954.6|86914.7|57
1629876010000|2021-08-25 07:20:10|86954.5|86929.5|86966.5|86916.5|86967.5|86930.3|86952.1|86916.3|41
1629876020000|2021-08-25 07:20:20|86968.7|86918.7|86944.4|86919.4|86968.7|86924.6|86943.2|86911.7|45
1629876030000|2021-08-25 07:20:30|86943.5|86918.5|86952.6|86902.6|86953.3|86919.9|86943|86901.3|35
1629876040000|2021-08-25 07:20:40|86952.2|86902.2|86937.9|86887.9|86952.2|86906.1|86925.6|86887.2|44
1629876050000|2021-08-25 07:20:50|86937.7|86887.7|86931.8|86906.8|86942.7|86907.8|86927.8|86887.5|41
1629876060000|2021-08-25 07:21:00|86932.1|86907.1|86924.3|86899.3|86932.1|86907.1|86924.2|86899.2|50
1629876070000|2021-08-25 07:21:10|86924.2|86899.2|86941.1|86891.1|86941.1|86904.5|86924.1|86891.1|56
1629876080000|2021-08-25 07:21:20|86940.8|86890.8|86937.9|86887.9|86941.6|86901.9|86924.4|86886.5|32
1629876090000|2021-08-25 07:21:30|86938|86888|86927.6|86902.6|86939.8|86902.6|86927.6|86885.9|32
1629876100000|2021-08-25 07:21:40|86927.9|86902.9|86939.9|86889.9|86940.8|86903.2|86923.6|86886.6|43
1629876110000|2021-08-25 07:21:50|86940.4|86890.4|86940.8|86890.8|86941.6|86891.6|86939.6|86889.6|32
1629876120000|2021-08-25 07:22:00|86940.9|86890.9|86930.2|86905.2|86944.6|86905.2|86928.8|86889.5|40
1629876130000|2021-08-25 07:22:10|86929.8|86904.8|86939.6|86889.6|86941.1|86904.8|86928.2|86889.4|39
1629876140000|2021-08-25 07:22:20|86939.7|86889.7|86925.5|86900.5|86939.7|86900.6|86924.1|86886.9|32
1629876150000|2021-08-25 07:22:30|86925.4|86900.4|86925.7|86900.7|86925.7|86900.7|86924.8|86899.8|22
1629876160000|2021-08-25 07:22:40|86925.3|86900.3|86924|86899|86925.8|86900.8|86924|86899|31
1629876170000|2021-08-25 07:22:50|86924.2|86899.2|86924.8|86899.8|86925.9|86900.9|86923|86898|36
1629876180000|2021-08-25 07:23:00|86924.9|86899.9|86938.2|86888.2|86938.3|86900.3|86923.3|86886.9|29
1629876190000|2021-08-25 07:23:10|86938.1|86888.1|86938.4|86888.4|86939.2|86889.2|86936.8|86886.8|27
1629876200000|2021-08-25 07:23:20|86938.3|86888.3|86921.9|86896.9|86938.4|86897.8|86920.7|86885.6|41
1629876210000|2021-08-25 07:23:30|86921.7|86896.7|86921.3|86896.3|86922.6|86897.6|86917.5|86892.5|36
1629876220000|2021-08-25 07:23:40|86921.2|86896.2|86918.1|86893.1|86931.4|86896.2|86916.7|86881|36
1629876230000|2021-08-25 07:23:50|86917.8|86892.8|86918.6|86893.6|86918.9|86893.9|86917.3|86892.3|27
1629876240000|2021-08-25 07:24:00|86919.1|86894.1|86917.7|86892.7|86919.1|86894.1|86917.2|86892.2|20
1629876250000|2021-08-25 07:24:10|86916.9|86891.9|86918.6|86893.6|86918.6|86893.6|86916.9|86891.9|19
1629876260000|2021-08-25 07:24:20|86918.5|86893.5|86916.5|86891.5|86918.6|86893.6|86916.4|86891.4|42
1629876270000|2021-08-25 07:24:30|86916.9|86891.9|86916.7|86891.7|86917|86892|86915.4|86890.4|27
1629876280000|2021-08-25 07:24:40|86916.5|86891.5|86918.7|86893.7|86919.7|86894.7|86916.5|86891.5|31
1629876290000|2021-08-25 07:24:50|86918.8|86893.8|86918.9|86893.9|86921.8|86896.8|86918.6|86893.6|41
1629876300000|2021-08-25 07:25:00|86918.6|86893.6|86918.9|86893.9|86922.3|86897.3|86918.2|86893.2|48
1629876310000|2021-08-25 07:25:10|86918.7|86893.7|86917.9|86892.9|86919.4|86894.4|86917.2|86892.2|42
1629876320000|2021-08-25 07:25:20|86918.1|86893.1|86917.5|86892.5|86918.2|86893.2|86917|86892|31
1629876330000|2021-08-25 07:25:30|86917.4|86892.4|86915.1|86890.1|86917.8|86892.8|86915|86890|28
1629876340000|2021-08-25 07:25:40|86915|86890|86911|86886|86916.6|86891.6|86907.4|86882.4|55
1629876350000|2021-08-25 07:25:50|86911.6|86886.6|86907.3|86882.3|86911.6|86886.6|86907.3|86882.3|38
1629876360000|2021-08-25 07:26:00|86910.9|86885.9|86913.6|86888.6|86913.9|86888.9|86909.4|86884.4|52
1629876370000|2021-08-25 07:26:10|86913.2|86888.2|86914.6|86889.6|86915.3|86890.3|86911.4|86886.4|38
1629876380000|2021-08-25 07:26:20|86913.8|86888.8|86915.2|86890.2|86916.9|86891.9|86912.5|86887.5|32
1629876390000|2021-08-25 07:26:30|86914.9|86889.9|86915.8|86890.8|86916.5|86891.5|86912.8|86887.8|44
1629876400000|2021-08-25 07:26:40|86915.5|86890.5|86911.1|86886.1|86919|86894|86909.3|86884.3|60
1629876410000|2021-08-25 07:26:50|86912|86887|86916.6|86891.6|86928.9|86892.6|86912|86878.9|46
1629876420000|2021-08-25 07:27:00|86916.8|86891.8|86917.2|86892.2|86919.5|86894.5|86915.5|86890.5|43
1629876430000|2021-08-25 07:27:10|86917.5|86892.5|86912.8|86887.8|86918.1|86893.1|86912.7|86887.7|44
1629876440000|2021-08-25 07:27:20|86913|86888|86912.4|86887.4|86913.1|86888.1|86911.6|86886.6|32
1629876450000|2021-08-25 07:27:30|86912|86887|86926.5|86876.5|86927|86888.2|86911.8|86875.2|29
1629876460000|2021-08-25 07:27:40|86926.4|86876.4|86926|86876|86927.8|86877.8|86926|86876|24
1629876470000|2021-08-25 07:27:50|86926.2|86876.2|86915.7|86890.7|86929.7|86891.3|86915.4|86876.2|45
1629876480000|2021-08-25 07:28:00|86915.9|86890.9|86916.4|86891.4|86916.8|86891.8|86915.5|86890.5|30
1629876490000|2021-08-25 07:28:10|86916.6|86891.6|86915.3|86890.3|86916.6|86891.6|86915.3|86890.3|20
1629876500000|2021-08-25 07:28:20|86915.6|86890.6|86927.7|86877.7|86928.6|86891.1|86914.8|86873.7|40
1629876510000|2021-08-25 07:28:30|86927.1|86877.1|86912.6|86887.6|86928.9|86889.1|86912.5|86875.4|45
1629876520000|2021-08-25 07:28:40|86912.3|86887.3|86913.6|86888.6|86925.8|86889.6|86912.3|86875.7|37
1629876530000|2021-08-25 07:28:50|86913.3|86888.3|86896.2|86871.2|86923.4|86888.3|86895.4|86870.4|50
1629876540000|2021-08-25 07:29:00|86895.4|86870.4|86894.9|86869.9|86907.3|86873.1|86892|86854.5|52
1629876550000|2021-08-25 07:29:10|86894|86869|86889.9|86839.9|86894.9|86869.9|86871.6|86836|54
1629876560000|2021-08-25 07:29:20|86889.8|86839.8|86878|86853|86892.3|86854.2|86875.4|86838.2|43
1629876570000|2021-08-25 07:29:30|86878.5|86853.5|86890.3|86840.3|86890.4|86853.5|86877|86839.2|28
1629876580000|2021-08-25 07:29:40|86890.5|86840.5|86889.1|86839.1|86890.8|86840.8|86887.5|86837.5|46
1629876590000|2021-08-25 07:29:50|86890.2|86840.2|86889.9|86839.9|86890.9|86840.9|86889.9|86839.9|31
1629876600000|2021-08-25 07:30:00|86890.2|86840.2|86885.8|86835.8|86891.7|86849.6|86871.7|86834.3|47
1629876610000|2021-08-25 07:30:10|86887.7|86837.7|86878.6|86853.6|86889.3|86854.7|86873.2|86837.7|52
1629876620000|2021-08-25 07:30:20|86879.2|86854.2|86877.6|86852.6|86879.2|86854.2|86872.5|86847.5|49
1629876630000|2021-08-25 07:30:30|86878.6|86853.6|86876.8|86851.8|86879.1|86854.1|86876.5|86851.5|46
1629876640000|2021-08-25 07:30:40|86876.5|86851.5|86879.5|86854.5|86879.5|86854.5|86876.5|86851.5|33
1629876650000|2021-08-25 07:30:50|86879.3|86854.3|86881.4|86856.4|86881.4|86856.4|86878.7|86853.7|27
1629876660000|2021-08-25 07:31:00|86881.3|86856.3|86883.5|86858.5|86885.9|86860.9|86881.3|86856.3|46
1629876670000|2021-08-25 07:31:10|86883|86858|86879.7|86854.7|86889.1|86864.1|86879.7|86854.7|70
1629876680000|2021-08-25 07:31:20|86879.2|86854.2|86887.4|86862.4|86899.6|86862.5|86877|86849.6|50
1629876690000|2021-08-25 07:31:30|86887.2|86862.2|86889.4|86864.4|86890.5|86865.5|86887.2|86862.2|27
1629876700000|2021-08-25 07:31:40|86889.5|86864.5|86892.2|86867.2|86895.1|86870.1|86889.3|86864.3|48
1629876710000|2021-08-25 07:31:50|86891.8|86866.8|86909.2|86859.2|86909.6|86869.2|86888.4|86856|45
1629876720000|2021-08-25 07:32:00|86909.5|86859.5|86898.2|86873.2|86912.9|86873.2|86894.5|86859.1|51
1629876730000|2021-08-25 07:32:10|86897.9|86872.9|86895.1|86870.1|86901.6|86876.6|86895.1|86870.1|53
1629876740000|2021-08-25 07:32:20|86894.3|86869.3|86910.2|86860.2|86910.6|86872.3|86893.3|86855.8|47
1629876750000|2021-08-25 07:32:30|86910.7|86860.7|86899.2|86874.2|86912.3|86874.2|86899|86859.9|30
1629876760000|2021-08-25 07:32:40|86899.3|86874.3|86900.4|86875.4|86902|86877|86898.3|86873.3|42
1629876770000|2021-08-25 07:32:50|86899.1|86874.1|86901.1|86876.1|86901.3|86876.3|86899.1|86874.1|20
1629876780000|2021-08-25 07:33:00|86901.2|86876.2|86901.3|86876.3|86902.1|86877.1|86900.3|86875.3|26
1629876790000|2021-08-25 07:33:10|86901.6|86876.6|86898.7|86873.7|86902.6|86877.6|86898.6|86873.6|35
1629876800000|2021-08-25 07:33:20|86899.3|86874.3|86894.8|86869.8|86909.3|86875.1|86894.3|86858|40
1629876810000|2021-08-25 07:33:30|86895.2|86870.2|86889.4|86864.4|86896|86871|86887|86862|56
1629876820000|2021-08-25 07:33:40|86889.8|86864.8|86891.3|86866.3|86908.9|86871.9|86887.7|86855.9|51
1629876830000|2021-08-25 07:33:50|86904.9|86854.9|86893.7|86868.7|86904.9|86870.9|86893.7|86854.9|36
1629876840000|2021-08-25 07:34:00|86893.8|86868.8|86894.4|86869.4|86895.1|86870.1|86893.5|86868.5|19
1629876850000|2021-08-25 07:34:10|86894.5|86869.5|86894.5|86869.5|86894.7|86869.7|86894|86869|18
1629876860000|2021-08-25 07:34:20|86894.6|86869.6|86897.4|86872.4|86897.5|86872.5|86894.2|86869.2|37
1629876870000|2021-08-25 07:34:30|86897.2|86872.2|86901.6|86876.6|86901.6|86876.6|86896|86871|44
1629876880000|2021-08-25 07:34:40|86901.8|86876.8|86895.4|86870.4|86901.8|86876.8|86894|86869|41
1629876890000|2021-08-25 07:34:50|86895.7|86870.7|86902.4|86877.4|86903|86878|86895.3|86870.3|41
1629876900000|2021-08-25 07:35:00|86902.2|86877.2|86900.9|86875.9|86902.7|86877.7|86898.5|86873.5|39
1629876910000|2021-08-25 07:35:10|86900.8|86875.8|86902.1|86877.1|86902.8|86877.8|86897.6|86872.6|46
1629876920000|2021-08-25 07:35:20|86902.3|86877.3|86902.3|86877.3|86903.4|86878.4|86901.2|86876.2|29
1629876930000|2021-08-25 07:35:30|86902.2|86877.2|86919.2|86894.2|86933.2|86897.3|86902|86877|40
1629876940000|2021-08-25 07:35:40|86920.1|86895.1|86913.9|86888.9|86920.1|86895.1|86912.5|86887.5|38
1629876950000|2021-08-25 07:35:50|86913.7|86888.7|86913.6|86888.6|86913.9|86888.9|86913.2|86888.2|17
1629876960000|2021-08-25 07:36:00|86913.3|86888.3|86905|86880|86913.6|86888.6|86904.1|86879.1|31
1629876970000|2021-08-25 07:36:10|86904.4|86879.4|86902.9|86877.9|86904.5|86879.5|86902.7|86877.7|34
1629876980000|2021-08-25 07:36:20|86903|86878|86902.4|86877.4|86905.4|86880.4|86902.4|86877.4|26
1629876990000|2021-08-25 07:36:30|86902.5|86877.5|86911.3|86861.3|86911.3|86877.9|86901.5|86860.7|36
1629877000000|2021-08-25 07:36:40|86911.2|86861.2|86895.3|86870.3|86912|86872.7|86893.4|86860.9|48
1629877010000|2021-08-25 07:36:50|86895.5|86870.5|86894.7|86869.7|86898|86873|86893.2|86868.2|46
1629877020000|2021-08-25 07:37:00|86893.4|86868.4|86897.3|86872.3|86897.3|86872.3|86893.4|86868.4|38
1629877030000|2021-08-25 07:37:10|86897|86872|86910.3|86860.3|86910.6|86873.4|86895.3|86859.6|42
1629877040000|2021-08-25 07:37:20|86910|86860|86899.5|86874.5|86910|86874.9|86896.7|86860|30
1629877050000|2021-08-25 07:37:30|86899.6|86874.6|86900.2|86875.2|86906.4|86881.4|86898.7|86873.7|45
1629877060000|2021-08-25 07:37:40|86900.3|86875.3|86898|86873|86900.6|86875.6|86897.8|86872.8|26
1629877070000|2021-08-25 07:37:50|86897.9|86872.9|86897.9|86872.9|86898.3|86873.3|86897|86872|28
1629877080000|2021-08-25 07:38:00|86898|86873|86898.2|86873.2|86898.5|86873.5|86897.8|86872.8|6
1629877090000|2021-08-25 07:38:10|86898.4|86873.4|86900.2|86875.2|86900.7|86875.7|86898.3|86873.3|19
1629877100000|2021-08-25 07:38:20|86900.1|86875.1|86897.5|86872.5|86901.8|86876.8|86896.2|86871.2|34
1629877110000|2021-08-25 07:38:30|86898.7|86873.7|86896.2|86871.2|86898.7|86873.7|86896.1|86871.1|17
1629877120000|2021-08-25 07:38:40|86896.3|86871.3|86900.9|86875.9|86901.5|86876.5|86896.3|86871.3|32
1629877130000|2021-08-25 07:38:50|86901.3|86876.3|86903.4|86878.4|86905.4|86880.4|86901|86876|32
1629877140000|2021-08-25 07:39:00|86904|86879|86904.5|86879.5|86904.6|86879.6|86901.2|86876.2|33
1629877150000|2021-08-25 07:39:10|86904.4|86879.4|86900|86875|86904.4|86879.4|86900|86875|19
1629877160000|2021-08-25 07:39:20|86900.8|86875.8|86924.4|86874.4|86924.4|86879.6|86899.9|86868.2|41
1629877170000|2021-08-25 07:39:30|86923.9|86873.9|86913.3|86888.3|86924.3|86889.3|86912.2|86873.9|35
1629877180000|2021-08-25 07:39:40|86913.4|86888.4|86914.5|86889.5|86927.9|86891.5|86913.4|86875.9|32
1629877190000|2021-08-25 07:39:50|86914.4|86889.4|86925|86875|86927.1|86889.4|86914.4|86875|30
1629877200000|2021-08-25 07:40:00|86924.9|86874.9|86925.2|86875.2|86925.2|86875.2|86924.3|86874.3|16
1629877210000|2021-08-25 07:40:10|86923.7|86873.7|86907.8|86882.8|86923.7|86888.6|86907.7|86873.7|35
1629877220000|2021-08-25 07:40:20|86907.6|86882.6|86920.3|86870.3|86921.5|86882.8|86907.5|86869|40
1629877230000|2021-08-25 07:40:30|86919.9|86869.9|86907.1|86882.1|86920.9|86883.1|86907.1|86869.9|17
1629877240000|2021-08-25 07:40:40|86907.3|86882.3|86910|86885|86911.3|86886.3|86907.1|86882.1|20
1629877250000|2021-08-25 07:40:50|86910.1|86885.1|86909.4|86884.4|86910.1|86885.1|86907.9|86882.9|27
1629877260000|2021-08-25 07:41:00|86909.5|86884.5|86908.2|86883.2|86909.7|86884.7|86908.1|86883.1|16
1629877270000|2021-08-25 07:41:10|86908.3|86883.3|86918.4|86868.4|86920.3|86883.9|86898.9|86864.6|33
1629877280000|2021-08-25 07:41:20|86917.7|86867.7|86897.8|86872.8|86917.7|86874.6|86896.9|86861.3|48
1629877290000|2021-08-25 07:41:30|86898|86873|86899.5|86874.5|86901.1|86876.1|86897.1|86872.1|39
1629877300000|2021-08-25 07:41:40|86899.9|86874.9|86898.6|86873.6|86900.3|86875.3|86898|86873|30
1629877310000|2021-08-25 07:41:50|86898.8|86873.8|86913.5|86863.5|86914|86874.2|86898.8|86861.2|28
1629877320000|2021-08-25 07:42:00|86914|86864|86903.2|86878.2|86914|86878.7|86900.6|86864|31
1629877330000|2021-08-25 07:42:10|86903.3|86878.3|86902.1|86877.1|86903.4|86878.4|86900.5|86875.5|40
1629877340000|2021-08-25 07:42:20|86902|86877|86902.5|86877.5|86903.3|86878.3|86901|86876|32
1629877350000|2021-08-25 07:42:30|86902.4|86877.4|86894.8|86869.8|86902.4|86877.4|86894.4|86869.4|34
1629877360000|2021-08-25 07:42:40|86894.4|86869.4|86894.8|86869.8|86896.7|86871.7|86894.4|86869.4|30
1629877370000|2021-08-25 07:42:50|86894.7|86869.7|86897.6|86872.6|86898.3|86873.3|86894.7|86869.7|30
1629877380000|2021-08-25 07:43:00|86897.8|86872.8|86900.9|86875.9|86914.2|86878|86896.9|86864.2|50
1629877390000|2021-08-25 07:43:10|86900.6|86875.6|86912.5|86862.5|86913.6|86876.6|86897.1|86859.8|35
1629877400000|2021-08-25 07:43:20|86900.1|86875.1|86916.2|86866.2|86927.8|86887.7|86898.8|86862.4|62
1629877410000|2021-08-25 07:43:30|86917.8|86867.8|86917.4|86867.4|86918.8|86882.3|86905.3|86866.3|36
1629877420000|2021-08-25 07:43:40|86917.5|86867.5|86917.2|86867.2|86917.6|86867.6|86916.7|86866.7|16
1629877430000|2021-08-25 07:43:50|86917.4|86867.4|86899.8|86874.8|86917.4|86876.1|86897.2|86861.7|50
1629877440000|2021-08-25 07:44:00|86900|86875|86910.7|86860.7|86913.9|86875.1|86900|86860.7|37
1629877450000|2021-08-25 07:44:10|86911|86861|86896.2|86871.2|86911|86871.2|86894|86856.8|46
1629877460000|2021-08-25 07:44:20|86895.9|86870.9|86894|86869|86896.3|86871.3|86893|86868|40
1629877470000|2021-08-25 07:44:30|86893.9|86868.9|86885.1|86860.1|86893.9|86868.9|86884.4|86859.4|40
1629877480000|2021-08-25 07:44:40|86886.2|86861.2|86904.6|86854.6|86904.8|86865.7|86883.9|86853.5|39
1629877490000|2021-08-25 07:44:50|86904.4|86854.4|86905.3|86855.3|86906.1|86856.1|86903.8|86853.8|30
1629877500000|2021-08-25 07:45:00|86905.4|86855.4|86899|86849|86905.6|86855.6|86899|86849|36
1629877510000|2021-08-25 07:45:10|86898.2|86848.2|86879.2|86854.2|86898.4|86856.7|86877.9|86840.5|42
1629877520000|2021-08-25 07:45:20|86878.6|86853.6|86874.8|86849.8|86890.2|86854.1|86874.1|86839.3|43
1629877530000|2021-08-25 07:45:30|86875.2|86850.2|86873.8|86848.8|86886.2|86851.9|86872.5|86835.2|40
1629877540000|2021-08-25 07:45:40|86873|86848|86888.1|86838.1|86888.6|86851.1|86872.9|86837.3|42
1629877550000|2021-08-25 07:45:50|86887.5|86837.5|86876.1|86851.1|86888.3|86852.8|86874|86836.8|50
1629877560000|2021-08-25 07:46:00|86889.1|86839.1|86874.8|86849.8|86889.1|86850.4|86872.2|86835.7|43
1629877570000|2021-08-25 07:46:10|86874.9|86849.9|86888|86838|86888.9|86851.4|86874.9|86834.9|49
1629877580000|2021-08-25 07:46:20|86888.6|86838.6|86877.7|86852.7|86888.8|86853|86876.2|86838.4|29
1629877590000|2021-08-25 07:46:30|86877.8|86852.8|86889.4|86839.4|86890.9|86853.4|86877.8|86838.9|23
1629877600000|2021-08-25 07:46:40|86889.6|86839.6|86890.4|86840.4|86890.8|86840.8|86888.4|86838.4|29
1629877610000|2021-08-25 07:46:50|86890.9|86840.9|86889.1|86839.1|86891.1|86841.1|86887.7|86837.7|46
1629877620000|2021-08-25 07:47:00|86888.8|86838.8|86886.7|86836.7|86888.8|86848.9|86873.4|86835.6|43
1629877630000|2021-08-25 07:47:10|86886.9|86836.9|86872.9|86847.9|86886.9|86848.1|86870.3|86832.8|43
1629877640000|2021-08-25 07:47:20|86871.9|86846.9|86886.2|86836.2|86886.6|86847.2|86871.9|86834|42
1629877650000|2021-08-25 07:47:30|86886.4|86836.4|86886.6|86836.6|86887.5|86837.5|86885.8|86835.8|23
1629877660000|2021-08-25 07:47:40|86886.8|86836.8|86888.2|86838.2|86889.5|86850.7|86875.4|86836.5|35
1629877670000|2021-08-25 07:47:50|86888.1|86838.1|86889.7|86839.7|86890.5|86840.5|86888.1|86838.1|30
1629877680000|2021-08-25 07:48:00|86889.9|86839.9|86888.2|86838.2|86890.3|86840.3|86888.1|86838.1|33
1629877690000|2021-08-25 07:48:10|86888.4|86838.4|86888.9|86838.9|86889.2|86839.2|86887.5|86837.5|31
1629877700000|2021-08-25 07:48:20|86889.4|86839.4|86892.6|86842.6|86893.9|86843.9|86889.4|86839.4|40
1629877710000|2021-08-25 07:48:30|86892.8|86842.8|86891.8|86841.8|86893|86843|86891.7|86841.7|30
1629877720000|2021-08-25 07:48:40|86891.6|86841.6|86891.4|86841.4|86892.5|86842.5|86883.3|86833.3|33
1629877730000|2021-08-25 07:48:50|86891.9|86841.9|86882|86857|86896.6|86858.2|86882|86840.8|26
1629877740000|2021-08-25 07:49:00|86882.9|86857.9|86881.1|86856.1|86896.1|86857.9|86879.6|86843.9|27
1629877750000|2021-08-25 07:49:10|86880.7|86855.7|86887|86862|86898.8|86862.7|86880.7|86847.9|46
1629877760000|2021-08-25 07:49:20|86887.1|86862.1|86891.4|86866.4|86893.6|86868.6|86886.4|86861.4|42
1629877770000|2021-08-25 07:49:30|86891.3|86866.3|86921.1|86871.1|86922.8|86883.2|86889.2|86864.2|51
1629877780000|2021-08-25 07:49:40|86921.2|86871.2|86922.2|86872.2|86922.2|86872.2|86921.2|86871.2|20
1629877790000|2021-08-25 07:49:50|86921.4|86871.4|86910.7|86885.7|86922.7|86886.3|86909.2|86870.8|31
1629877800000|2021-08-25 07:50:00|86922.7|86872.7|86924.9|86874.9|86927.4|86877.4|86922.7|86872.7|46
1629877810000|2021-08-25 07:50:10|86924.6|86874.6|86928.1|86878.1|86928.6|86891|86913.3|86873.3|34
1629877820000|2021-08-25 07:50:20|86928.3|86878.3|86914.8|86889.8|86928.7|86890|86913.3|86876.3|33
1629877830000|2021-08-25 07:50:30|86914.3|86889.3|86908.3|86883.3|86922.4|86889.9|86908.2|86871.7|33
1629877840000|2021-08-25 07:50:40|86907.8|86882.8|86909.4|86884.4|86909.7|86884.7|86907.5|86882.5|33
1629877850000|2021-08-25 07:50:50|86909.3|86884.3|86908.8|86883.8|86909.5|86884.5|86908.6|86883.6|26
1629877860000|2021-08-25 07:51:00|86908.6|86883.6|86897.7|86872.7|86915.7|86883.8|86896.7|86859.3|44
1629877870000|2021-08-25 07:51:10|86897.3|86872.3|86897.4|86872.4|86897.9|86872.9|86897.2|86872.2|24
1629877880000|2021-08-25 07:51:20|86897.6|86872.6|86902|86877|86902.4|86877.4|86897.4|86872.4|24
1629877890000|2021-08-25 07:51:30|86902.4|86877.4|86905|86880|86905.2|86880.2|86902.2|86877.2|34
1629877900000|2021-08-25 07:51:40|86904.9|86879.9|86905.2|86880.2|86905.4|86880.4|86904.6|86879.6|22
1629877910000|2021-08-25 07:51:50|86905.3|86880.3|86906.2|86881.2|86906.2|86881.2|86905|86880|22
1629877920000|2021-08-25 07:52:00|86905.7|86880.7|86919.3|86869.3|86919.8|86881.9|86905.7|86869.2|26
1629877930000|2021-08-25 07:52:10|86919.1|86869.1|86912.7|86862.7|86919.1|86878.1|86901.8|86862.1|46
1629877940000|2021-08-25 07:52:20|86912.3|86862.3|86907|86857|86912.7|86862.7|86906.5|86856.5|47
1629877950000|2021-08-25 07:52:30|86906.9|86856.9|86902.8|86852.8|86907.2|86865.5|86890.5|86852.2|42
1629877960000|2021-08-25 07:52:40|86902.4|86852.4|86902.8|86852.8|86902.9|86852.9|86901.3|86851.3|36
1629877970000|2021-08-25 07:52:50|86903.1|86853.1|86893.6|86868.6|86903.8|86868.6|86892|86853|32
1629877980000|2021-08-25 07:53:00|86893.1|86868.1|86906.5|86856.5|86906.8|86868.9|86892.1|86855.5|31
1629877990000|2021-08-25 07:53:10|86906.6|86856.6|86907.8|86857.8|86907.8|86857.8|86906|86856|28
1629878000000|2021-08-25 07:53:20|86907.7|86857.7|86896.2|86871.2|86908.9|86871.2|86896.2|86857.7|36
1629878010000|2021-08-25 07:53:30|86896.5|86871.5|86903.8|86878.8|86915.7|86878.9|86896.5|86860|37
1629878020000|2021-08-25 07:53:40|86903.2|86878.2|86905.4|86880.4|86905.4|86880.4|86902.7|86877.7|29
1629878030000|2021-08-25 07:53:50|86904.5|86879.5|86921.2|86871.2|86921.2|86883.2|86904.5|86868.8|43
1629878040000|2021-08-25 07:54:00|86908.3|86883.3|86909.3|86884.3|86910|86885|86907.6|86882.6|38
1629878050000|2021-08-25 07:54:10|86909.4|86884.4|86907.8|86882.8|86920.1|86884.4|86904.7|86867.4|43
1629878060000|2021-08-25 07:54:20|86907.6|86882.6|86908.9|86883.9|86909.1|86884.1|86906.9|86881.9|32
1629878070000|2021-08-25 07:54:30|86908.8|86883.8|86928.8|86878.8|86929|86891.1|86908.8|86877.3|37
1629878080000|2021-08-25 07:54:40|86929.1|86879.1|86932.2|86882.2|86933.4|86883.4|86928.7|86878.7|50
1629878090000|2021-08-25 07:54:50|86931.6|86881.6|86920.9|86895.9|86932.7|86896.5|86919.9|86881.6|32
1629878100000|2021-08-25 07:55:00|86920.7|86895.7|86920.7|86895.7|86921.5|86896.5|86920.3|86895.3|24
1629878110000|2021-08-25 07:55:10|86920.9|86895.9|86919.9|86894.9|86920.9|86895.9|86919.6|86894.6|25
1629878120000|2021-08-25 07:55:20|86920.2|86895.2|86932|86882|86936.9|86899.5|86919.9|86880.7|46
1629878130000|2021-08-25 07:55:30|86914.8|86889.8|86932.1|86882.1|86933.3|86892.2|86912.4|86882|43
1629878140000|2021-08-25 07:55:40|86931.7|86881.7|86926|86901|86938.3|86901|86919.5|86881.7|33
1629878150000|2021-08-25 07:55:50|86930.1|86905.1|86949.1|86899.1|86949.4|86910.6|86929.8|86894|54
1629878160000|2021-08-25 07:56:00|86948.9|86898.9|86947|86897|86948.9|86909.2|86932.3|86894.1|41
1629878170000|2021-08-25 07:56:10|86947.1|86897.1|86948|86898|86948.7|86898.7|86943.8|86893.8|55
1629878180000|2021-08-25 07:56:20|86949.1|86899.1|86945.9|86895.9|86949.2|86910.7|86929.7|86891.8|54
1629878190000|2021-08-25 07:56:30|86945.8|86895.8|86943.5|86893.5|86946.3|86896.3|86942.2|86892.2|41
1629878200000|2021-08-25 07:56:40|86943.8|86893.8|86945|86895|86949.3|86911.8|86935.3|86892.2|43
1629878210000|2021-08-25 07:56:50|86945.1|86895.1|86935.1|86910.1|86945.3|86910.8|86934.4|86894.5|40
1629878220000|2021-08-25 07:57:00|86935.3|86910.3|86939.9|86914.9|86940.1|86915.1|86935.3|86910.3|53
1629878230000|2021-08-25 07:57:10|86940|86915|86935.7|86910.7|86940.2|86915.2|86935.7|86910.7|29
1629878240000|2021-08-25 07:57:20|86932.9|86907.9|86927.6|86902.6|86943.5|86908.2|86927.1|86890.4|39
1629878250000|2021-08-25 07:57:30|86927.7|86902.7|86939.8|86889.8|86939.9|86902.9|86926.9|86889.8|28
1629878260000|2021-08-25 07:57:40|86939.9|86889.9|86939.5|86889.5|86940.3|86903.3|86926.6|86888.7|32
1629878270000|2021-08-25 07:57:50|86939.6|86889.6|86940.3|86890.3|86940.5|86890.5|86939.4|86889.4|23
1629878280000|2021-08-25 07:58:00|86940|86890|86941.1|86891.1|86941.2|86891.2|86939.8|86889.8|27
1629878290000|2021-08-25 07:58:10|86940.9|86890.9|86939.9|86889.9|86941|86891|86939.5|86889.5|21
1629878300000|2021-08-25 07:58:20|86939.8|86889.8|86925.3|86900.3|86940.1|86900.4|86924.7|86887.5|22
1629878310000|2021-08-25 07:58:30|86925.2|86900.2|86931.1|86881.1|86936.6|86900.7|86922.1|86880.5|42
1629878320000|2021-08-25 07:58:40|86930.9|86880.9|86933.4|86883.4|86934.2|86884.2|86930.5|86880.5|26
1629878330000|2021-08-25 07:58:50|86933.5|86883.5|86938.1|86888.1|86938.2|86888.2|86933.5|86883.5|40
1629878340000|2021-08-25 07:59:00|86938|86888|86938.3|86888.3|86938.3|86888.3|86936.8|86886.8|36
1629878350000|2021-08-25 07:59:10|86938.4|86888.4|86941.3|86891.3|86941.7|86891.7|86937.9|86887.9|39
1629878360000|2021-08-25 07:59:20|86940.9|86890.9|86946.9|86896.9|86947.4|86897.4|86940.8|86890.8|50
1629878370000|2021-08-25 07:59:30|86946.1|86896.1|86956.1|86906.1|86956.2|86906.2|86946.1|86896.1|52
1629878380000|2021-08-25 07:59:40|86958.5|86908.5|86970.5|86920.5|86970.8|86920.8|86958.5|86908.5|58
1629878390000|2021-08-25 07:59:50|86970.9|86920.9|86985.5|86935.5|86988.5|86938.5|86970.9|86920.9|75
1629878400000|2021-08-25 08:00:00|86984.2|86934.2|86985.9|86935.9|86986.3|86936.3|86982.1|86932.1|48
1629878410000|2021-08-25 08:00:10|86985.6|86935.6|86962.1|86912.1|86987.5|86937.5|86951.5|86912.1|48
1629878420000|2021-08-25 08:00:20|86960.5|86910.5|86967.3|86917.3|86973.2|86934.2|86955.2|86909.9|61
1629878430000|2021-08-25 08:00:30|86967.7|86917.7|86975.8|86925.8|86977.3|86927.3|86967.2|86917.2|49
1629878440000|2021-08-25 08:00:40|86975.5|86925.5|86972.9|86922.9|86978.6|86928.6|86972.9|86922.9|41
1629878450000|2021-08-25 08:00:50|86973.6|86923.6|86975.8|86925.8|86976.8|86926.8|86969.3|86919.3|49
1629878460000|2021-08-25 08:01:00|86975.6|86925.6|86986.6|86936.6|86988.1|86938.1|86974.2|86924.2|59
1629878470000|2021-08-25 08:01:10|86986.2|86936.2|86979.5|86929.5|86988.6|86943.5|86966.8|86928.3|59
1629878480000|2021-08-25 08:01:20|86979.6|86929.6|86974.6|86924.6|86981.2|86943.5|86961.9|86924.6|46
1629878490000|2021-08-25 08:01:30|86974.9|86924.9|86955.3|86930.3|86974.9|86937.4|86954.6|86920.8|55
1629878500000|2021-08-25 08:01:40|86968.2|86918.2|86972.8|86922.8|86973|86923|86967.6|86917.6|56
1629878510000|2021-08-25 08:01:50|86972.6|86922.6|86980|86930|86982.8|86932.8|86971|86921|54
1629878520000|2021-08-25 08:02:00|86980.1|86930.1|86978.4|86928.4|86981.9|86931.9|86976.3|86926.3|55
1629878530000|2021-08-25 08:02:10|86977.9|86927.9|86983.4|86933.4|86984.4|86934.4|86977.4|86927.4|57
1629878540000|2021-08-25 08:02:20|86986.7|86936.7|86984.6|86934.6|86992.6|86955.2|86976.5|86933.5|52
1629878550000|2021-08-25 08:02:30|86984.3|86934.3|86975.9|86925.9|86984.3|86934.3|86975|86925|58
1629878560000|2021-08-25 08:02:40|86976|86926|86982.8|86932.8|86987.9|86946.9|86971.9|86925.6|58
1629878570000|2021-08-25 08:02:50|86981.9|86931.9|86979.6|86929.6|86983.1|86933.1|86979.2|86929.2|42
1629878580000|2021-08-25 08:03:00|86979.7|86929.7|86981.5|86931.5|86982.8|86932.8|86978.9|86928.9|35
1629878590000|2021-08-25 08:03:10|86981.4|86931.4|86980.9|86930.9|86983.9|86933.9|86980.9|86930.9|35
1629878600000|2021-08-25 08:03:20|86981.2|86931.2|86969.1|86919.1|86981.8|86931.8|86965.9|86915.9|49
1629878610000|2021-08-25 08:03:30|86969.5|86919.5|86956.9|86931.9|86971.2|86934.5|86956.6|86919.4|45
1629878620000|2021-08-25 08:03:40|86956.7|86931.7|86965|86915|86967.2|86933.2|86952.3|86913.2|37
1629878630000|2021-08-25 08:03:50|86964.4|86914.4|86955.7|86905.7|86965.3|86915.3|86954.9|86904.9|49
1629878640000|2021-08-25 08:04:00|86957.6|86907.6|86957.9|86907.9|86959|86909|86956.4|86906.4|43
1629878650000|2021-08-25 08:04:10|86957.3|86907.3|86947.3|86922.3|86962|86924.6|86947.1|86907.2|40
1629878660000|2021-08-25 08:04:20|86948|86923|86951.1|86926.1|86951.5|86926.5|86946.8|86921.8|45
1629878670000|2021-08-25 08:04:30|86951.9|86926.9|86961.5|86911.5|86963.4|86927|86948.1|86908.8|41
1629878680000|2021-08-25 08:04:40|86962.1|86912.1|86960.2|86910.2|86962.1|86912.1|86956.4|86906.4|46
1629878690000|2021-08-25 08:04:50|86959.9|86909.9|86948.2|86923.2|86963.1|86924.6|86944.6|86905.3|54
1629878700000|2021-08-25 08:05:00|86948.1|86923.1|86959.1|86909.1|86960.4|86924.1|86947.7|86908.5|46
1629878710000|2021-08-25 08:05:10|86959.2|86909.2|86960.5|86910.5|86960.5|86922.1|86945.3|86898.9|48
1629878720000|2021-08-25 08:05:20|86960.2|86910.2|86965.6|86915.6|86965.6|86915.6|86959.5|86909.5|52
1629878730000|2021-08-25 08:05:30|86965.3|86915.3|86956.9|86931.9|86968.7|86932.5|86953.5|86915.3|41
1629878740000|2021-08-25 08:05:40|86956.7|86931.7|86963.5|86913.5|86965.1|86932|86951|86911.5|49
1629878750000|2021-08-25 08:05:50|86964.8|86914.8|86947.2|86897.2|86964.8|86923.1|86943.5|86897.2|51
1629878760000|2021-08-25 08:06:00|86947.1|86897.1|86947.5|86897.5|86948.7|86910.4|86934.7|86896.3|44
1629878770000|2021-08-25 08:06:10|86947.2|86897.2|86951.6|86901.6|86951.6|86901.6|86946.8|86896.8|50
1629878780000|2021-08-25 08:06:20|86951.4|86901.4|86951.8|86901.8|86952.3|86902.3|86948.7|86898.7|44
1629878790000|2021-08-25 08:06:30|86951.9|86901.9|86956|86906|86956|86906|86950.9|86900.9|39
1629878800000|2021-08-25 08:06:40|86958.7|86908.7|86947.1|86922.1|86958.7|86922.4|86945.1|86907.9|41
1629878810000|2021-08-25 08:06:50|86946.1|86921.1|86948|86923|86962.1|86923.6|86946.1|86908.5|30
1629878820000|2021-08-25 08:07:00|86947.9|86922.9|86947|86922|86949.2|86924.2|86946.2|86921.2|44
1629878830000|2021-08-25 08:07:10|86946.5|86921.5|86947.5|86922.5|86947.6|86922.6|86946|86921|36
1629878840000|2021-08-25 08:07:20|86947.4|86922.4|86948.2|86923.2|86948.7|86923.7|86945.6|86920.6|34
1629878850000|2021-08-25 08:07:30|86948|86923|86947.7|86922.7|86948.5|86923.5|86946.6|86921.6|37
1629878860000|2021-08-25 08:07:40|86947.6|86922.6|86967|86917|86967.1|86925.5|86947.1|86912.8|47
1629878870000|2021-08-25 08:07:50|86967.1|86917.1|86963.9|86913.9|86967.3|86917.3|86963.7|86913.7|44
1629878880000|2021-08-25 08:08:00|86963.6|86913.6|86961.3|86911.3|86964.2|86914.2|86961.3|86911.3|25
1629878890000|2021-08-25 08:08:10|86961.9|86911.9|86962.7|86912.7|86962.8|86912.8|86960.5|86910.5|36
1629878900000|2021-08-25 08:08:20|86962.6|86912.6|86965.2|86915.2|86965.3|86915.3|86961.9|86911.9|29
1629878910000|2021-08-25 08:08:30|86965|86915|86949.3|86924.3|86966.2|86925.3|86948.8|86912.2|31
1629878920000|2021-08-25 08:08:40|86949.4|86924.4|86949.2|86924.2|86949.5|86924.5|86949|86924|16
1629878930000|2021-08-25 08:08:50|86949.3|86924.3|86957.4|86907.4|86959|86924.3|86946.5|86907.3|34
1629878940000|2021-08-25 08:09:00|86957.8|86907.8|86946.5|86921.5|86957.9|86922.9|86945.1|86907.7|40
1629878950000|2021-08-25 08:09:10|86946.7|86921.7|86945.4|86920.4|86946.8|86921.8|86945.1|86920.1|24
1629878960000|2021-08-25 08:09:20|86945.2|86920.2|86943.3|86918.3|86945.4|86920.4|86942.9|86917.9|30
1629878970000|2021-08-25 08:09:30|86943.6|86918.6|86944.4|86919.4|86945.6|86920.6|86943.1|86918.1|32
1629878980000|2021-08-25 08:09:40|86944.2|86919.2|86961.5|86911.5|86962.6|86923.2|86944.2|86909.9|35
1629878990000|2021-08-25 08:09:50|86961.4|86911.4|86941.9|86916.9|86961.4|86924|86941.8|86905.7|57
1629879000000|2021-08-25 08:10:00|86941.8|86916.8|86956.9|86906.9|86957.2|86919.9|86941.6|86906.4|52
1629879010000|2021-08-25 08:10:10|86957|86907|86956.4|86906.4|86961.5|86919.6|86944.6|86904|48
1629879020000|2021-08-25 08:10:20|86957|86907|86969.5|86919.5|86972.4|86937.2|86953.7|86906.7|57
1629879030000|2021-08-25 08:10:30|86969.7|86919.7|86977|86927|86978.1|86928.1|86969.7|86919.7|45
1629879040000|2021-08-25 08:10:40|86976.9|86926.9|86968.9|86918.9|86977.4|86927.4|86968.9|86918.9|51
1629879050000|2021-08-25 08:10:50|86969.1|86919.1|86968|86918|86969.2|86919.2|86967.1|86917.1|41
1629879060000|2021-08-25 08:11:00|86968.4|86918.4|86964.4|86914.4|86968.4|86918.4|86964.4|86914.4|30
1629879070000|2021-08-25 08:11:10|86963.1|86913.1|86955.1|86930.1|86967.2|86930.4|86948.2|86910.6|54
1629879080000|2021-08-25 08:11:20|86966.3|86916.3|86961.7|86911.7|86966.3|86916.3|86960.5|86910.5|57
1629879090000|2021-08-25 08:11:30|86961.2|86911.2|86962.2|86912.2|86965|86926.8|86939.2|86902.1|59
1629879100000|2021-08-25 08:11:40|86961.4|86911.4|86952.6|86927.6|86966.1|86927.6|86945.9|86911|46
1629879110000|2021-08-25 08:11:50|86952.9|86927.9|86971.8|86921.8|86971.9|86928.1|86949.7|86913.4|47
1629879120000|2021-08-25 08:12:00|86971.4|86921.4|86966.2|86916.2|86971.5|86934.9|86957.6|86915.6|53
1629879130000|2021-08-25 08:12:10|86965.3|86915.3|86947|86922|86966.3|86922|86947|86911.1|48
1629879140000|2021-08-25 08:12:20|86946.7|86921.7|86962.5|86912.5|86962.9|86921.7|86945|86906.5|52
1629879150000|2021-08-25 08:12:30|86962.4|86912.4|86938|86913|86962.4|86924.7|86937.2|86900.5|47
1629879160000|2021-08-25 08:12:40|86937.2|86912.2|86925.9|86900.9|86945.8|86913.7|86925.9|86895.8|51
1629879170000|2021-08-25 08:12:50|86926.4|86901.4|86926.2|86901.2|86927|86902|86924.8|86899.8|38
1629879180000|2021-08-25 08:13:00|86926.1|86901.1|86927.5|86902.5|86941.7|86904.2|86926.1|86888.9|56
1629879190000|2021-08-25 08:13:10|86926.3|86901.3|86927.4|86877.4|86938.1|86901.3|86915.1|86877.4|56
1629879200000|2021-08-25 08:13:20|86928|86878|86945.3|86895.3|86945.3|86907.9|86917.1|86877.5|57
1629879210000|2021-08-25 08:13:30|86944.3|86894.3|86944.6|86894.6|86945.5|86895.5|86943.1|86893.1|52
1629879220000|2021-08-25 08:13:40|86951.7|86901.7|86935.6|86910.6|86953.4|86915.4|86932.8|86901.2|51
1629879230000|2021-08-25 08:13:50|86933|86908|86931.4|86906.4|86945|86908|86927.3|86891.3|36
1629879240000|2021-08-25 08:14:00|86930.7|86905.7|86922.2|86897.2|86940.2|86906.3|86920.4|86888.9|54
1629879250000|2021-08-25 08:14:10|86923.1|86898.1|86926.5|86901.5|86926.7|86901.7|86921.3|86896.3|49
1629879260000|2021-08-25 08:14:20|86926.6|86901.6|86928.9|86903.9|86929|86904|86926|86901|44
1629879270000|2021-08-25 08:14:30|86929|86904|86938|86913|86938|86913|86929|86904|46
1629879280000|2021-08-25 08:14:40|86937.5|86912.5|86937.3|86912.3|86937.5|86912.5|86933|86908|43
1629879290000|2021-08-25 08:14:50|86937|86912|86934.1|86909.1|86937.1|86912.1|86933.6|86908.6|27
1629879300000|2021-08-25 08:15:00|86934.2|86909.2|86933.1|86908.1|86937.1|86912.1|86932.8|86907.8|50
1629879310000|2021-08-25 08:15:10|86932.9|86907.9|86936.5|86911.5|86936.6|86911.6|86930.7|86905.7|53
1629879320000|2021-08-25 08:15:20|86935.7|86910.7|86935.1|86910.1|86935.8|86910.8|86933.6|86908.6|53
1629879330000|2021-08-25 08:15:30|86935.4|86910.4|86932.5|86907.5|86935.4|86910.4|86931.7|86906.7|48
1629879340000|2021-08-25 08:15:40|86932.8|86907.8|86932.7|86907.7|86933.1|86908.1|86932|86907|32
1629879350000|2021-08-25 08:15:50|86931.9|86906.9|86933.4|86908.4|86937.2|86912.2|86930.9|86905.9|54
1629879360000|2021-08-25 08:16:00|86934.3|86909.3|86935.2|86910.2|86936|86911|86931.6|86906.6|37
1629879370000|2021-08-25 08:16:10|86935.3|86910.3|86931.2|86906.2|86936.1|86911.1|86931.2|86906.2|40
1629879380000|2021-08-25 08:16:20|86931.1|86906.1|86928|86903|86931.8|86906.8|86927.1|86902.1|30
1629879390000|2021-08-25 08:16:30|86928.3|86903.3|86940.4|86890.4|86940.4|86903.4|86926.8|86888.3|46
1629879400000|2021-08-25 08:16:40|86939.9|86889.9|86933.2|86908.2|86943.7|86910.1|86930.3|86889.9|49
1629879410000|2021-08-25 08:16:50|86933.5|86908.5|86933.3|86908.3|86934.1|86909.1|86930.4|86905.4|42
1629879420000|2021-08-25 08:17:00|86933.5|86908.5|86942.4|86892.4|86942.8|86909.2|86928.6|86892.1|52
1629879430000|2021-08-25 08:17:10|86941.9|86891.9|86928.1|86903.1|86942|86903.6|86927.5|86890|33
1629879440000|2021-08-25 08:17:20|86928.3|86903.3|86941.8|86891.8|86941.8|86903.9|86927.2|86889.3|28
1629879450000|2021-08-25 08:17:30|86942.4|86892.4|86927.8|86902.8|86942.4|86903.6|86926.6|86890.9|35
1629879460000|2021-08-25 08:17:40|86927.3|86902.3|86924.1|86899.1|86929.5|86904.5|86924.1|86899.1|27
1629879470000|2021-08-25 08:17:50|86924.9|86899.9|86919.7|86894.7|86928.7|86903.7|86918.9|86893.9|50
1629879480000|2021-08-25 08:18:00|86920.3|86895.3|86901.5|86876.5|86924|86895.3|86899.4|86867.5|55
1629879490000|2021-08-25 08:18:10|86901.3|86876.3|86896.4|86871.4|86914.7|86879.4|86896.4|86862.9|65
1629879500000|2021-08-25 08:18:20|86897|86872|86893.6|86868.6|86904.4|86872.6|86890.5|86853.6|59
1629879510000|2021-08-25 08:18:30|86893.5|86868.5|86900.9|86850.9|86905.2|86868.6|86888.9|86850|52
1629879520000|2021-08-25 08:18:40|86900.8|86850.8|86880.3|86855.3|86900.8|86858.9|86878.2|86841.7|48
1629879530000|2021-08-25 08:18:50|86880.4|86855.4|86893.5|86843.5|86893.5|86855.7|86869.9|86834|57
1629879540000|2021-08-25 08:19:00|86893.3|86843.3|86888.5|86838.5|86895.5|86855.1|86873.7|86837.9|63
1629879550000|2021-08-25 08:19:10|86890.1|86840.1|86889.7|86839.7|86891.1|86852.7|86873.9|86836.4|60
1629879560000|2021-08-25 08:19:20|86890.3|86840.3|86878.3|86853.3|86890.3|86854.1|86875.7|86840.3|46
1629879570000|2021-08-25 08:19:30|86879.6|86854.6|86887|86862|86897.3|86862|86876.1|86846.5|50
1629879580000|2021-08-25 08:19:40|86888.1|86863.1|86886.9|86861.9|86889.6|86864.6|86885|86860|57
1629879590000|2021-08-25 08:19:50|86886.3|86861.3|86885.4|86860.4|86886.3|86861.3|86881.8|86856.8|46
1629879600000|2021-08-25 08:20:00|86886.4|86861.4|86888.2|86863.2|86888.2|86863.2|86884|86859|49
1629879610000|2021-08-25 08:20:10|86887.9|86862.9|86888.2|86863.2|86888.9|86863.9|86886.5|86861.5|39
1629879620000|2021-08-25 08:20:20|86887.8|86862.8|86888.1|86863.1|86888.2|86863.2|86885.5|86860.5|39
1629879630000|2021-08-25 08:20:30|86888|86863|86887.5|86862.5|86888.3|86863.3|86884|86859|46
1629879640000|2021-08-25 08:20:40|86887.1|86862.1|86882.3|86857.3|86887.7|86862.7|86881.8|86856.8|48
1629879650000|2021-08-25 08:20:50|86881.7|86856.7|86875.1|86850.1|86896.1|86860.5|86873.2|86845.6|48
1629879660000|2021-08-25 08:21:00|86874.9|86849.9|86872|86847|86874.9|86849.9|86867.1|86842.1|56
1629879670000|2021-08-25 08:21:10|86871.1|86846.1|86873.9|86848.9|86884.5|86852.6|86868.2|86832.4|64
1629879680000|2021-08-25 08:21:20|86872.7|86847.7|86876.2|86851.2|86877.6|86852.6|86870.5|86845.5|52
1629879690000|2021-08-25 08:21:30|86877.1|86852.1|86887.2|86862.2|86894.4|86863.8|86875.4|86843.7|53
1629879700000|2021-08-25 08:21:40|86886.8|86861.8|86874.5|86849.5|86887.3|86862.3|86870.7|86845.7|69
1629879710000|2021-08-25 08:21:50|86876|86851|86872.1|86847.1|86876|86851|86870.3|86845.3|52
1629879720000|2021-08-25 08:22:00|86872.2|86847.2|86872.4|86847.4|86873.6|86848.6|86867.1|86842.1|49
1629879730000|2021-08-25 08:22:10|86872|86847|86864.2|86839.2|86872.6|86847.6|86864.2|86839.2|54
1629879740000|2021-08-25 08:22:20|86864.7|86839.7|86869.2|86844.2|86869.2|86844.2|86863.8|86838.8|56
1629879750000|2021-08-25 08:22:30|86868.5|86843.5|86869|86844|86870.3|86845.3|86868.3|86843.3|49
1629879760000|2021-08-25 08:22:40|86869.4|86844.4|86881.6|86831.6|86882.1|86849.6|86868.5|86831.1|46
1629879770000|2021-08-25 08:22:50|86881.7|86831.7|86867.5|86842.5|86881.7|86845.3|86865.3|86831.7|46
1629879780000|2021-08-25 08:23:00|86867.8|86842.8|86874|86849|86874|86849|86867|86842|58
1629879790000|2021-08-25 08:23:10|86873.7|86848.7|86871.2|86846.2|86873.7|86848.7|86867.9|86842.9|62
1629879800000|2021-08-25 08:23:20|86870.9|86845.9|86867.3|86842.3|86871.1|86846.1|86865.8|86840.8|40
1629879810000|2021-08-25 08:23:30|86867|86842|86872.4|86847.4|86874.1|86849.1|86866.9|86841.9|47
1629879820000|2021-08-25 08:23:40|86872.6|86847.6|86870.6|86845.6|86873.9|86848.9|86860.8|86835.8|60
1629879830000|2021-08-25 08:23:50|86871|86846|86877.1|86852.1|86879.6|86854.6|86870.6|86845.6|54
1629879840000|2021-08-25 08:24:00|86877.6|86852.6|86883|86858|86886.5|86861.5|86877.6|86852.6|56
1629879850000|2021-08-25 08:24:10|86883.2|86858.2|86884.6|86859.6|86885.3|86860.3|86882.5|86857.5|44
1629879860000|2021-08-25 08:24:20|86884.5|86859.5|86887.3|86862.3|86888.4|86863.4|86884.4|86859.4|55
1629879870000|2021-08-25 08:24:30|86887.2|86862.2|86888.3|86863.3|86889.9|86864.9|86887.2|86862.2|46
1629879880000|2021-08-25 08:24:40|86888.9|86863.9|86895.3|86870.3|86904.9|86870.6|86888.7|86854.9|59
1629879890000|2021-08-25 08:24:50|86895.8|86870.8|86901.6|86851.6|86906.1|86871.3|86892|86851.6|46
1629879900000|2021-08-25 08:25:00|86889.4|86864.4|86886.4|86861.4|86900.8|86864.4|86886.4|86849.2|50
1629879910000|2021-08-25 08:25:10|86884.8|86859.8|86881.9|86856.9|86895.9|86859.8|86881.8|86841|55
1629879920000|2021-08-25 08:25:20|86882.1|86857.1|86881.4|86856.4|86882.6|86857.6|86880.3|86855.3|42
1629879930000|2021-08-25 08:25:30|86881.7|86856.7|86881.8|86856.8|86882.8|86857.8|86881.6|86856.6|43
1629879940000|2021-08-25 08:25:40|86881.7|86856.7|86883.8|86858.8|86898|86859.4|86881.3|86847.3|51
1629879950000|2021-08-25 08:25:50|86882.9|86857.9|86884.2|86859.2|86897.6|86859.7|86881.3|86842.5|52
1629879960000|2021-08-25 08:26:00|86884|86859|86886|86861|86893.3|86868.3|86883.9|86858.9|54
1629879970000|2021-08-25 08:26:10|86879.5|86854.5|86865.2|86840.2|86887|86854.5|86863.5|86837|54
1629879980000|2021-08-25 08:26:20|86866.5|86841.5|86869.5|86844.5|86871.5|86846.5|86866.5|86841.5|51
1629879990000|2021-08-25 08:26:30|86869.7|86844.7|86870.4|86845.4|86870.4|86845.4|86869|86844|34
1629880000000|2021-08-25 08:26:40|86870.3|86845.3|86879.7|86854.7|86880.6|86855.6|86869.2|86844.2|51
1629880010000|2021-08-25 08:26:50|86879.6|86854.6|86874.7|86849.7|86879.8|86854.8|86874.1|86849.1|48
1629880020000|2021-08-25 08:27:00|86874.3|86849.3|86868.7|86843.7|86883.4|86849.4|86867.8|86832.2|49
1629880030000|2021-08-25 08:27:10|86869|86844|86869.9|86844.9|86871.1|86846.1|86866.3|86841.3|52
1629880040000|2021-08-25 08:27:20|86870.2|86845.2|86869.9|86844.9|86870.6|86845.6|86869.3|86844.3|27
1629880050000|2021-08-25 08:27:30|86869.7|86844.7|86868.7|86843.7|86872.2|86847.2|86866.8|86841.8|44
1629880060000|2021-08-25 08:27:40|86868.6|86843.6|86875|86850|86875.9|86850.9|86868.5|86843.5|46
1629880070000|2021-08-25 08:27:50|86875.6|86850.6|86878.4|86853.4|86879.5|86854.5|86874.1|86849.1|43
1629880080000|2021-08-25 08:28:00|86878.5|86853.5|86878|86853|86887|86855.1|86864.2|86831|53
1629880090000|2021-08-25 08:28:10|86878.5|86853.5|86877.2|86852.2|86891.3|86855.1|86876.5|86839|50
1629880100000|2021-08-25 08:28:20|86877.4|86852.4|86875.1|86850.1|86877.6|86852.6|86873.9|86848.9|38
1629880110000|2021-08-25 08:28:30|86875.2|86850.2|86874.8|86849.8|86875.8|86850.8|86873.5|86848.5|32
1629880120000|2021-08-25 08:28:40|86874.7|86849.7|86878.6|86853.6|86895.3|86857.1|86874.7|86840.6|36
1629880130000|2021-08-25 08:28:50|86878.8|86853.8|86883.4|86858.4|86883.9|86858.9|86878.5|86853.5|44
1629880140000|2021-08-25 08:29:00|86883.7|86858.7|86879.8|86854.8|86884.4|86859.4|86878.8|86853.8|51
1629880150000|2021-08-25 08:29:10|86879.6|86854.6|86876.4|86851.4|86889.2|86855.1|86874.2|86837.2|57
1629880160000|2021-08-25 08:29:20|86875.8|86850.8|86876.2|86851.2|86890.1|86851.5|86869.6|86832.4|58
1629880170000|2021-08-25 08:29:30|86876.1|86851.1|86866.1|86841.1|86886.8|86852.2|86864.9|86835.3|55
1629880180000|2021-08-25 08:29:40|86866.5|86841.5|86865.6|86840.6|86867.4|86842.4|86862.6|86837.6|46
1629880190000|2021-08-25 08:29:50|86865.5|86840.5|86866.4|86841.4|86868.9|86843.9|86863.7|86838.7|45
1629880200000|2021-08-25 08:30:00|86866.1|86841.1|86871|86846|86874|86849|86866.1|86841.1|48
1629880210000|2021-08-25 08:30:10|86870.9|86845.9|86872.3|86847.3|86873.1|86848.1|86869.5|86844.5|40
1629880220000|2021-08-25 08:30:20|86872.5|86847.5|86873.7|86848.7|86875.9|86850.9|86872.2|86847.2|42
1629880230000|2021-08-25 08:30:30|86873.8|86848.8|86874.9|86849.9|86876.3|86851.3|86873.4|86848.4|52
1629880240000|2021-08-25 08:30:40|86874.7|86849.7|86885.8|86860.8|86898.9|86862.9|86874.3|86848|44
1629880250000|2021-08-25 08:30:50|86885|86860|86880.9|86855.9|86894.3|86860|86878|86844.3|53
1629880260000|2021-08-25 08:31:00|86880.7|86855.7|86893.7|86843.7|86893.7|86855.7|86875.2|86839.8|56
1629880270000|2021-08-25 08:31:10|86892.8|86842.8|86896.9|86846.9|86898.5|86863|86876.1|86842.8|54
1629880280000|2021-08-25 08:31:20|86897.1|86847.1|86890.8|86865.8|86899.1|86866.9|86886.5|86846.9|46
1629880290000|2021-08-25 08:31:30|86891|86866|86888.9|86863.9|86901.9|86866.4|86887.5|86851.3|33
1629880300000|2021-08-25 08:31:40|86889.5|86864.5|86889|86864|86889.5|86864.5|86888.5|86863.5|33
1629880310000|2021-08-25 08:31:50|86888.9|86863.9|86891.9|86866.9|86892.9|86867.9|86884.3|86859.3|48
1629880320000|2021-08-25 08:32:00|86891.4|86866.4|86890.4|86865.4|86892.2|86867.2|86888.3|86863.3|44
1629880330000|2021-08-25 08:32:10|86890.2|86865.2|86891.7|86866.7|86892.2|86867.2|86890.2|86865.2|24
1629880340000|2021-08-25 08:32:20|86891.5|86866.5|86891.3|86866.3|86892|86867|86890.7|86865.7|30
1629880350000|2021-08-25 08:32:30|86891.4|86866.4|86895.2|86870.2|86895.2|86870.2|86891.3|86866.3|37
1629880360000|2021-08-25 08:32:40|86895|86870|86891.3|86866.3|86895.4|86870.4|86891.3|86866.3|35
1629880370000|2021-08-25 08:32:50|86891.4|86866.4|86900.6|86850.6|86901.7|86866.9|86889.2|86850.2|41
1629880380000|2021-08-25 08:33:00|86901.1|86851.1|86888.3|86863.3|86901.1|86863.9|86887.7|86851.1|32
1629880390000|2021-08-25 08:33:10|86891.4|86866.4|86887.7|86862.7|86892.5|86867.5|86887.4|86862.4|50
1629880400000|2021-08-25 08:33:20|86888|86863|86902.6|86852.6|86902.6|86864.5|86883.5|86848.5|52
1629880410000|2021-08-25 08:33:30|86903|86853|86902.9|86852.9|86903.5|86853.5|86902.1|86852.1|37
1629880420000|2021-08-25 08:33:40|86902.3|86852.3|86900.2|86850.2|86902.3|86860.2|86885.2|86847.4|46
1629880430000|2021-08-25 08:33:50|86900.5|86850.5|86888.1|86863.1|86900.5|86863.4|86887.1|86850|22
1629880440000|2021-08-25 08:34:00|86888.2|86863.2|86887.2|86862.2|86888.4|86863.4|86884.9|86859.9|45
1629880450000|2021-08-25 08:34:10|86886.9|86861.9|86891.9|86866.9|86891.9|86866.9|86886.6|86861.6|34
1629880460000|2021-08-25 08:34:20|86892.4|86867.4|86896.8|86871.8|86908.9|86872.4|86892.4|86857.5|43
1629880470000|2021-08-25 08:34:30|86896.5|86871.5|86895.6|86870.6|86897.1|86872.1|86894.9|86869.9|18
1629880480000|2021-08-25 08:34:40|86895.9|86870.9|86895.3|86870.3|86895.9|86870.9|86895|86870|22
1629880490000|2021-08-25 08:34:50|86895.2|86870.2|86895.4|86870.4|86895.6|86870.6|86894.5|86869.5|20
1629880500000|2021-08-25 08:35:00|86895.2|86870.2|86899.2|86874.2|86899.2|86874.2|86894.4|86869.4|31
1629880510000|2021-08-25 08:35:10|86898.5|86873.5|86896.8|86871.8|86899.5|86874.5|86895.8|86870.8|38
1629880520000|2021-08-25 08:35:20|86896.2|86871.2|86887.5|86862.5|86903.7|86871.8|86887.1|86850.3|39
1629880530000|2021-08-25 08:35:30|86887.6|86862.6|86894.4|86844.4|86896.7|86862.6|86881.8|86844.4|45
1629880540000|2021-08-25 08:35:40|86896.4|86846.4|86896.1|86846.1|86897.3|86847.3|86896.1|86846.1|33
1629880550000|2021-08-25 08:35:50|86896.2|86846.2|86872.6|86847.6|86896.4|86848.6|86872.5|86835.4|39
1629880560000|2021-08-25 08:36:00|86872.4|86847.4|86869.5|86844.5|86872.4|86847.4|86868.6|86843.6|48
1629880570000|2021-08-25 08:36:10|86869.7|86844.7|86871.1|86846.1|86871.2|86846.2|86867.8|86842.8|39
1629880580000|2021-08-25 08:36:20|86871.2|86846.2|86867.7|86842.7|86872.2|86847.2|86865.8|86840.8|39
1629880590000|2021-08-25 08:36:30|86867.8|86842.8|86867.1|86842.1|86867.8|86842.8|86864.9|86839.9|44
1629880600000|2021-08-25 08:36:40|86867.2|86842.2|86866.3|86841.3|86867.2|86842.2|86863.6|86838.6|36
1629880610000|2021-08-25 08:36:50|86866.4|86841.4|86864|86839|86866.4|86841.4|86863.2|86838.2|45
1629880620000|2021-08-25 08:37:00|86863.7|86838.7|86861.2|86836.2|86864.5|86839.5|86859.3|86834.3|55
1629880630000|2021-08-25 08:37:10|86861.6|86836.6|86841.6|86816.6|86861.6|86836.6|86840.3|86802.7|69
1629880640000|2021-08-25 08:37:20|86841.9|86816.9|86850.5|86825.5|86854.3|86829.3|86841.2|86816.2|68
1629880650000|2021-08-25 08:37:30|86849.8|86824.8|86856.8|86831.8|86857.2|86832.2|86849.8|86824.8|57
1629880660000|2021-08-25 08:37:40|86856.3|86831.3|86851.9|86826.9|86857.7|86832.7|86850.8|86825.8|56
1629880670000|2021-08-25 08:37:50|86851.2|86826.2|86854.3|86829.3|86856|86831|86850.8|86825.8|50
1629880680000|2021-08-25 08:38:00|86854.6|86829.6|86857.9|86832.9|86860|86835|86854.4|86829.4|53
1629880690000|2021-08-25 08:38:10|86856.6|86831.6|86865.4|86840.4|86866.8|86841.8|86856.6|86831.6|51
1629880700000|2021-08-25 08:38:20|86865.5|86840.5|86869.2|86844.2|86869.2|86844.2|86863.4|86838.4|44
1629880710000|2021-08-25 08:38:30|86868.9|86843.9|86865.4|86840.4|86869.1|86844.1|86865|86840|52
1629880720000|2021-08-25 08:38:40|86865.3|86840.3|86868.5|86843.5|86869|86844|86863.5|86838.5|48
1629880730000|2021-08-25 08:38:50|86868.2|86843.2|86869|86844|86869.3|86844.3|86867.7|86842.7|38
1629880740000|2021-08-25 08:39:00|86869.2|86844.2|86862.2|86837.2|86876.7|86845.8|86856.9|86820.7|61
1629880750000|2021-08-25 08:39:10|86861.6|86836.6|86861.1|86836.1|86861.7|86836.7|86858.3|86833.3|53
1629880760000|2021-08-25 08:39:20|86861.6|86836.6|86867.5|86842.5|86868.6|86843.6|86860.4|86835.4|46
1629880770000|2021-08-25 08:39:30|86867|86842|86874|86849|86875.2|86850.2|86865.1|86840.1|51
1629880780000|2021-08-25 08:39:40|86873.1|86848.1|86896.1|86846.1|86898|86857.7|86872.5|86845.8|54
1629880790000|2021-08-25 08:39:50|86896.8|86846.8|86891.3|86866.3|86903.1|86868.4|86883.4|86844.9|59
1629880800000|2021-08-25 08:40:00|86892.4|86867.4|86918.6|86868.6|86918.6|86879.6|86891.3|86859.8|57
1629880810000|2021-08-25 08:40:10|86920.4|86870.4|86908.4|86858.4|86920.5|86883.3|86900.5|86857.1|54
1629880820000|2021-08-25 08:40:20|86908.3|86858.3|86905.2|86855.2|86908.3|86858.3|86904.3|86854.3|40
1629880830000|2021-08-25 08:40:30|86905.4|86855.4|86898.2|86848.2|86905.4|86855.4|86897.7|86847.7|38
1629880840000|2021-08-25 08:40:40|86898.6|86848.6|86900.5|86850.5|86900.5|86863.8|86886.4|86847.2|46
1629880850000|2021-08-25 08:40:50|86900.4|86850.4|86892|86867|86906.7|86868.8|86889.9|86849.5|43
1629880860000|2021-08-25 08:41:00|86892.7|86867.7|86890.8|86865.8|86892.7|86867.7|86886.2|86861.2|35
1629880870000|2021-08-25 08:41:10|86890.6|86865.6|86897.7|86847.7|86899.4|86865.7|86885.2|86846.3|32
1629880880000|2021-08-25 08:41:20|86898|86848|86891.1|86866.1|86900.6|86867.8|86889.9|86846.4|44
1629880890000|2021-08-25 08:41:30|86891|86866|86894.3|86869.3|86895.9|86870.9|86890.6|86865.6|37
1629880900000|2021-08-25 08:41:40|86893.8|86868.8|86892.5|86867.5|86895.9|86870.9|86892.5|86867.5|29
1629880910000|2021-08-25 08:41:50|86892.7|86867.7|86890.6|86865.6|86893.7|86868.7|86889.2|86864.2|46
1629880920000|2021-08-25 08:42:00|86890.9|86865.9|86891.3|86866.3|86892|86867|86889.7|86864.7|33
1629880930000|2021-08-25 08:42:10|86891.4|86866.4|86890.9|86865.9|86891.9|86866.9|86890.7|86865.7|27
1629880940000|2021-08-25 08:42:20|86891.1|86866.1|86895.6|86870.6|86906.6|86871.4|86890.7|86856.6|28
1629880950000|2021-08-25 08:42:30|86895.9|86870.9|86895.7|86870.7|86896.2|86871.2|86893.7|86868.7|30
1629880960000|2021-08-25 08:42:40|86895.4|86870.4|86895.6|86870.6|86899.1|86874.1|86894.9|86869.9|34
1629880970000|2021-08-25 08:42:50|86895.4|86870.4|86895.7|86870.7|86896.5|86871.5|86895.1|86870.1|26
1629880980000|2021-08-25 08:43:00|86895.4|86870.4|86902.4|86852.4|86907.9|86870.5|86895.4|86852.3|46
1629880990000|2021-08-25 08:43:10|86902.6|86852.6|86904.1|86854.1|86904.1|86854.1|86901.1|86851.1|37
1629881000000|2021-08-25 08:43:20|86904.2|86854.2|86899.1|86849.1|86904.2|86863.8|86887.5|86848.3|46
1629881010000|2021-08-25 08:43:30|86899.3|86849.3|86900.7|86850.7|86901.6|86851.6|86898.3|86848.3|45
1629881020000|2021-08-25 08:43:40|86900.5|86850.5|86900.1|86850.1|86900.5|86850.5|86898.9|86848.9|29
1629881030000|2021-08-25 08:43:50|86900|86850|86899.3|86849.3|86900.7|86850.7|86898.6|86848.6|28
1629881040000|2021-08-25 08:44:00|86899.2|86849.2|86905.2|86855.2|86906.5|86856.5|86898.6|86848.6|32
1629881050000|2021-08-25 08:44:10|86906|86856|86896.3|86871.3|86909.3|86872.8|86896.3|86855.6|31
1629881060000|2021-08-25 08:44:20|86896|86871|86906.6|86856.6|86906.6|86871.5|86894.6|86854.9|34
1629881070000|2021-08-25 08:44:30|86906.7|86856.7|86905.6|86855.6|86907.4|86857.4|86905.3|86855.3|42
1629881080000|2021-08-25 08:44:40|86904.5|86854.5|86904.1|86854.1|86907.1|86857.1|86901.5|86851.5|43
1629881090000|2021-08-25 08:44:50|86904.2|86854.2|86902.3|86852.3|86904.2|86867|86890.7|86851.7|39
1629881100000|2021-08-25 08:45:00|86902.2|86852.2|86919.5|86869.5|86923.9|86887.3|86898.5|86851.4|52
1629881110000|2021-08-25 08:45:10|86919.7|86869.7|86916.2|86866.2|86919.7|86869.7|86916.1|86866.1|36
1629881120000|2021-08-25 08:45:20|86916|86866|86911.9|86861.9|86916.1|86877.4|86901.5|86861.4|29
1629881130000|2021-08-25 08:45:30|86912.1|86862.1|86915.2|86865.2|86915.9|86865.9|86911.6|86861.6|32
1629881140000|2021-08-25 08:45:40|86915.9|86865.9|86906.1|86881.1|86922.8|86885.2|86905.4|86864.4|49
1629881150000|2021-08-25 08:45:50|86906.4|86881.4|86915.4|86865.4|86917.1|86881.5|86903.3|86864.7|37
1629881160000|2021-08-25 08:46:00|86915.1|86865.1|86933.2|86883.2|86936.6|86898.9|86911.9|86865|45
1629881170000|2021-08-25 08:46:10|86933.1|86883.1|86915.6|86890.6|86933.4|86893.1|86914.6|86879.6|51
1629881180000|2021-08-25 08:46:20|86915.7|86890.7|86914.3|86889.3|86916.6|86891.6|86913.5|86888.5|43
1629881190000|2021-08-25 08:46:30|86914.4|86889.4|86930.5|86880.5|86931.7|86890.6|86912.9|86877.8|42
1629881200000|2021-08-25 08:46:40|86929.4|86879.4|86942.5|86892.5|86946.1|86906.5|86929.4|86879.4|36
1629881210000|2021-08-25 08:46:50|86942.9|86892.9|86937.1|86887.1|86943.2|86893.2|86932.8|86882.8|45
1629881220000|2021-08-25 08:47:00|86937.6|86887.6|86943.5|86893.5|86944.3|86903.6|86928.6|86887.6|43
1629881230000|2021-08-25 08:47:10|86942.7|86892.7|86946|86896|86946.9|86896.9|86942.7|86892.7|24
1629881240000|2021-08-25 08:47:20|86945.9|86895.9|86945.9|86895.9|86946.5|86896.5|86945|86895|19
1629881250000|2021-08-25 08:47:30|86946.2|86896.2|86942.2|86892.2|86946.2|86904.3|86926.8|86889.5|30
1629881260000|2021-08-25 08:47:40|86941.8|86891.8|86940|86890|86942.5|86892.5|86939.7|86889.7|30
1629881270000|2021-08-25 08:47:50|86939.3|86889.3|86938.5|86888.5|86939.5|86889.5|86937|86887|40
1629881280000|2021-08-25 08:48:00|86937.7|86887.7|86936|86886|86938.6|86888.6|86935.5|86885.5|39
1629881290000|2021-08-25 08:48:10|86935.5|86885.5|86937.7|86887.7|86944.9|86907.3|86927.1|86885.5|38
1629881300000|2021-08-25 08:48:20|86936.6|86886.6|86940.4|86890.4|86940.8|86890.8|86936.6|86886.6|26
1629881310000|2021-08-25 08:48:30|86939.9|86889.9|86951.7|86901.7|86953.2|86915.2|86922.4|86888.5|48
1629881320000|2021-08-25 08:48:40|86951.4|86901.4|86952.8|86902.8|86952.8|86902.8|86950.1|86900.1|49
1629881330000|2021-08-25 08:48:50|86953|86903|86949.4|86899.4|86954.9|86904.9|86947.8|86897.8|45
1629881340000|2021-08-25 08:49:00|86950.3|86900.3|86950.4|86900.4|86950.5|86900.5|86949.7|86899.7|27
1629881350000|2021-08-25 08:49:10|86950.6|86900.6|86935.7|86910.7|86951.5|86917.6|86934.1|86900.1|59
1629881360000|2021-08-25 08:49:20|86935.9|86910.9|86944.7|86894.7|86953.4|86915.8|86935.4|86894.7|57
1629881370000|2021-08-25 08:49:30|86944.4|86894.4|86939.9|86889.9|86944.4|86904.5|86929.5|86889|58
1629881380000|2021-08-25 08:49:40|86940.7|86890.7|86944.6|86894.6|86947.8|86897.8|86939.2|86889.2|48
1629881390000|2021-08-25 08:49:50|86944.7|86894.7|86945.6|86895.6|86945.6|86895.6|86943.6|86893.6|33
1629881400000|2021-08-25 08:50:00|86945.4|86895.4|86943|86893|86948.2|86898.2|86942.9|86892.9|44
1629881410000|2021-08-25 08:50:10|86943.1|86893.1|86924.4|86899.4|86943.4|86900.6|86923.6|86886.1|48
1629881420000|2021-08-25 08:50:20|86924.5|86899.5|86912.5|86887.5|86935.6|86899.5|86912.2|86876|40
1629881430000|2021-08-25 08:50:30|86912.8|86887.8|86901.6|86851.6|86926.9|86887.8|86900.4|86850.4|43
1629881440000|2021-08-25 08:50:40|86902.4|86852.4|86928.2|86878.2|86931.3|86881.3|86901.2|86851.2|56
1629881450000|2021-08-25 08:50:50|86928.1|86878.1|86926.4|86876.4|86928.8|86878.8|86925.4|86875.4|41
1629881460000|2021-08-25 08:51:00|86926.6|86876.6|86917|86892|86930.2|86893.9|86917|86875.9|37
1629881470000|2021-08-25 08:51:10|86916.4|86891.4|86948|86898|86950.7|86901.8|86916.4|86879.7|36
1629881480000|2021-08-25 08:51:20|86948.5|86898.5|86939.8|86889.8|86948.6|86898.6|86938.7|86888.7|36
1629881490000|2021-08-25 08:51:30|86940.2|86890.2|86945|86895|86945.5|86906.9|86930.7|86888.4|49
1629881500000|2021-08-25 08:51:40|86945.1|86895.1|86950|86900|86952.2|86902.2|86942.8|86892.8|39
1629881510000|2021-08-25 08:51:50|86949.1|86899.1|86949.2|86899.2|86949.6|86899.6|86947.6|86897.6|32
1629881520000|2021-08-25 08:52:00|86949|86899|86954.7|86904.7|86954.7|86904.7|86948.7|86898.7|39
1629881530000|2021-08-25 08:52:10|86954.4|86904.4|86960.1|86910.1|86960.7|86910.7|86954.4|86904.4|49
1629881540000|2021-08-25 08:52:20|86959.2|86909.2|86957.3|86907.3|86959.2|86909.2|86955.9|86905.9|35
1629881550000|2021-08-25 08:52:30|86957.8|86907.8|86953.6|86928.6|86958.5|86928.8|86946.3|86906.6|41
1629881560000|2021-08-25 08:52:40|86953.5|86928.5|86953.8|86928.8|86955.1|86930.1|86953.5|86928.5|37
1629881570000|2021-08-25 08:52:50|86954.1|86929.1|86955.3|86930.3|86956.2|86931.2|86953.8|86928.8|31
1629881580000|2021-08-25 08:53:00|86955.5|86930.5|86957|86932|86959.2|86934.2|86955.5|86930.5|37
1629881590000|2021-08-25 08:53:10|86957.1|86932.1|86966.4|86916.4|86970.5|86932.1|86957.1|86915|52
1629881600000|2021-08-25 08:53:20|86965.7|86915.7|86944.8|86894.8|86966.9|86916.9|86935.3|86891|50
1629881610000|2021-08-25 08:53:30|86944|86894|86939|86889|86945|86895|86936.9|86886.9|41
1629881620000|2021-08-25 08:53:40|86939.3|86889.3|86926.1|86876.1|86940.1|86894.1|86917.7|86874.9|38
1629881630000|2021-08-25 08:53:50|86926|86876|86928.1|86878.1|86928.1|86878.1|86924.3|86874.3|46
1629881640000|2021-08-25 08:54:00|86927.8|86877.8|86936.2|86886.2|86938.1|86888.1|86927.6|86877.6|48
1629881650000|2021-08-25 08:54:10|86936.8|86886.8|86933.8|86883.8|86936.8|86886.8|86933.3|86883.3|31
1629881660000|2021-08-25 08:54:20|86933.9|86883.9|86928.2|86878.2|86937.9|86899.7|86924.5|86876.2|39
1629881670000|2021-08-25 08:54:30|86928|86878|86925.5|86875.5|86928|86878|86922.7|86872.7|41
1629881680000|2021-08-25 08:54:40|86925.4|86875.4|86924.3|86874.3|86925.4|86875.4|86922.7|86872.7|35
1629881690000|2021-08-25 08:54:50|86924.2|86874.2|86926.5|86876.5|86927.6|86885.9|86906.8|86871.9|55
1629881700000|2021-08-25 08:55:00|86926.7|86876.7|86913.6|86888.6|86929.5|86890.4|86913.4|86875.3|54
1629881710000|2021-08-25 08:55:10|86913.7|86888.7|86915.1|86890.1|86928.3|86891.1|86913.2|86876.8|46
1629881720000|2021-08-25 08:55:20|86914.9|86889.9|86917.5|86892.5|86917.5|86892.5|86914.9|86889.9|26
1629881730000|2021-08-25 08:55:30|86917.7|86892.7|86921.2|86896.2|86934.9|86896.4|86917.7|86880.1|40
1629881740000|2021-08-25 08:55:40|86921.3|86896.3|86922.7|86897.7|86922.7|86897.7|86920.8|86895.8|20
1629881750000|2021-08-25 08:55:50|86923|86898|86926.2|86901.2|86927.5|86902.5|86923|86898|33
1629881760000|2021-08-25 08:56:00|86926.3|86901.3|86931.4|86906.4|86945.2|86907.7|86926|86894.4|41
1629881770000|2021-08-25 08:56:10|86931.6|86906.6|86947.9|86897.9|86949.8|86912|86931|86896.8|53
1629881780000|2021-08-25 08:56:20|86948|86898|86949.8|86899.8|86950.3|86900.3|86947.5|86897.5|39
1629881790000|2021-08-25 08:56:30|86949.9|86899.9|86950.6|86900.6|86950.9|86900.9|86949.3|86899.3|40
1629881800000|2021-08-25 08:56:40|86950.8|86900.8|86937.4|86912.4|86951|86917|86937.4|86900.6|27
1629881810000|2021-08-25 08:56:50|86937.5|86912.5|86936.9|86911.9|86938.1|86913.1|86936.9|86911.9|37
1629881820000|2021-08-25 08:57:00|86937|86912|86939.4|86914.4|86939.9|86914.9|86936.7|86911.7|39
1629881830000|2021-08-25 08:57:10|86939.5|86914.5|86938.8|86913.8|86952.8|86915|86938.4|86902.2|27
1629881840000|2021-08-25 08:57:20|86938.9|86913.9|86981.6|86931.6|86981.6|86938.2|86938.7|86905.7|58
1629881850000|2021-08-25 08:57:30|86981|86931|86977.6|86927.6|86992.9|86955.6|86977|86927|55
1629881860000|2021-08-25 08:57:40|86977.4|86927.4|86976.8|86926.8|86978.2|86928.2|86972.9|86922.9|45
1629881870000|2021-08-25 08:57:50|86975.9|86925.9|86968.5|86918.5|86975.9|86925.9|86968.1|86918.1|37
1629881880000|2021-08-25 08:58:00|86967.9|86917.9|86968.5|86918.5|86970.3|86920.3|86965.2|86915.2|48
1629881890000|2021-08-25 08:58:10|86969.4|86919.4|86951.5|86926.5|86969.6|86931.5|86951.5|86919.4|47
1629881900000|2021-08-25 08:58:20|86951.8|86926.8|86949.6|86924.6|86953.3|86928.3|86948.7|86923.7|42
1629881910000|2021-08-25 08:58:30|86950.8|86925.8|86951.2|86926.2|86952.3|86927.3|86950.8|86925.8|37
1629881920000|2021-08-25 08:58:40|86951.3|86926.3|86950.9|86925.9|86952.6|86927.6|86950.8|86925.8|35
1629881930000|2021-08-25 08:58:50|86951.1|86926.1|86949.1|86924.1|86951.6|86926.6|86948.9|86923.9|44
1629881940000|2021-08-25 08:59:00|86949.2|86924.2|86951.9|86926.9|86951.9|86926.9|86948.7|86923.7|30
1629881950000|2021-08-25 08:59:10|86951.8|86926.8|86946.1|86921.1|86951.8|86926.8|86946.1|86921.1|28
1629881960000|2021-08-25 08:59:20|86946.6|86921.6|86957.7|86907.7|86957.8|86923.5|86944.7|86907|46
1629881970000|2021-08-25 08:59:30|86958.5|86908.5|86948.8|86898.8|86958.6|86908.6|86948.7|86898.7|43
1629881980000|2021-08-25 08:59:40|86948.7|86898.7|86940.2|86915.2|86951.5|86915.2|86938.2|86898.5|42
1629881990000|2021-08-25 08:59:50|86940.1|86915.1|86955.9|86905.9|86956.2|86915.3|86938.9|86902.8|44
1629882000000|2021-08-25 09:00:00|86956.3|86906.3|86959.2|86909.2|86959.2|86909.2|86955.2|86905.2|43
1629882010000|2021-08-25 09:00:10|86958.6|86908.6|86961.1|86911.1|86961.3|86911.3|86957|86907|41
1629882020000|2021-08-25 09:00:20|86960.7|86910.7|86951.7|86926.7|86961.4|86926.7|86947.6|86910.2|41
1629882030000|2021-08-25 09:00:30|86952.4|86927.4|86946.7|86921.7|86952.4|86927.4|86945.8|86920.8|58
1629882040000|2021-08-25 09:00:40|86947|86922|86949.6|86924.6|86950|86925|86946.9|86921.9|40
1629882050000|2021-08-25 09:00:50|86949.9|86924.9|86946.3|86921.3|86956.9|86925.5|86943.2|86906.9|47
1629882060000|2021-08-25 09:01:00|86946.2|86921.2|86947.5|86922.5|86947.8|86922.8|86945.2|86920.2|49
1629882070000|2021-08-25 09:01:10|86946.3|86921.3|86946.8|86921.8|86947|86922|86946.2|86921.2|33
1629882080000|2021-08-25 09:01:20|86946.9|86921.9|86943.8|86918.8|86956.1|86922|86943.4|86905.9|29
1629882090000|2021-08-25 09:01:30|86943.4|86918.4|86942.8|86917.8|86955.6|86919.1|86940.7|86904.4|33
1629882100000|2021-08-25 09:01:40|86942.9|86917.9|86952.6|86902.6|86952.6|86919.7|86940.2|86902.6|42
1629882110000|2021-08-25 09:01:50|86953|86903|86928.6|86903.6|86953|86912.9|86928.6|86891|53
1629882120000|2021-08-25 09:02:00|86928.3|86903.3|86927.2|86902.2|86941.6|86904.2|86926.3|86889.2|46
1629882130000|2021-08-25 09:02:10|86927.7|86902.7|86933.8|86883.8|86939.2|86904.7|86920.7|86883.4|52
1629882140000|2021-08-25 09:02:20|86935.2|86885.2|86926.9|86901.9|86936.8|86901.9|86923.8|86884.4|38
1629882150000|2021-08-25 09:02:30|86926.8|86901.8|86935.5|86910.5|86949.3|86914.5|86926.8|86893.5|49
1629882160000|2021-08-25 09:02:40|86935.6|86910.6|86934.9|86909.9|86948.5|86910.6|86934.9|86897.3|29
1629882170000|2021-08-25 09:02:50|86934.8|86909.8|86935.4|86910.4|86935.4|86910.4|86933.5|86908.5|30
1629882180000|2021-08-25 09:03:00|86935.8|86910.8|86931.8|86906.8|86935.9|86910.9|86931.8|86906.8|32
1629882190000|2021-08-25 09:03:10|86931.2|86906.2|86933.6|86908.6|86934.1|86909.1|86930.8|86905.8|31
1629882200000|2021-08-25 09:03:20|86933.5|86908.5|86925.8|86900.8|86933.5|86908.5|86923.4|86898.4|59
1629882210000|2021-08-25 09:03:30|86926.1|86901.1|86933.9|86883.9|86935.7|86901.8|86920|86883.8|39
1629882220000|2021-08-25 09:03:40|86933.8|86883.8|86922.2|86897.2|86937.4|86900.3|86922.2|86883.8|38
1629882230000|2021-08-25 09:03:50|86922.1|86897.1|86919.4|86894.4|86932|86898.7|86918.6|86880.6|34
1629882240000|2021-08-25 09:04:00|86922|86897|86924|86899|86924.3|86899.3|86920.8|86895.8|42
1629882250000|2021-08-25 09:04:10|86924.1|86899.1|86919|86894|86932.8|86899.2|86918.1|86881.4|46
1629882260000|2021-08-25 09:04:20|86919.2|86894.2|86920.7|86895.7|86934.5|86896.1|86918.9|86883.3|39
1629882270000|2021-08-25 09:04:30|86921.1|86896.1|86922.9|86897.9|86923.6|86898.6|86920.3|86895.3|34
1629882280000|2021-08-25 09:04:40|86923|86898|86922.6|86897.6|86924.9|86899.9|86922.6|86897.6|26
1629882290000|2021-08-25 09:04:50|86922.3|86897.3|86922.1|86897.1|86922.7|86897.7|86920.9|86895.9|35
1629882300000|2021-08-25 09:05:00|86922.2|86897.2|86921.4|86896.4|86923.5|86898.5|86921.4|86896.4|32
1629882310000|2021-08-25 09:05:10|86921.2|86896.2|86924.1|86899.1|86924.5|86899.5|86921.2|86896.2|25
1629882320000|2021-08-25 09:05:20|86923.9|86898.9|86926.5|86901.5|86928.5|86903.5|86923.5|86898.5|39
1629882330000|2021-08-25 09:05:30|86926.6|86901.6|86915.7|86890.7|86929.3|86901.6|86915.5|86879.1|38
1629882340000|2021-08-25 09:05:40|86914.9|86889.9|86912.6|86887.6|86914.9|86889.9|86912.6|86887.6|26
1629882350000|2021-08-25 09:05:50|86912.8|86887.8|86913.6|86888.6|86914.8|86889.8|86912.6|86887.6|26
1629882360000|2021-08-25 09:06:00|86914.2|86889.2|86912.9|86887.9|86914.2|86889.2|86912.1|86887.1|27
1629882370000|2021-08-25 09:06:10|86913|86888|86912.9|86887.9|86913.3|86888.3|86912.8|86887.8|26
1629882380000|2021-08-25 09:06:20|86912.8|86887.8|86919.3|86869.3|86921.8|86888|86907.8|86869.3|30
1629882390000|2021-08-25 09:06:30|86919.5|86869.5|86909.2|86884.2|86919.5|86886.7|86906.7|86869.5|37
1629882400000|2021-08-25 09:06:40|86908.8|86883.8|86910.5|86885.5|86910.7|86885.7|86907.9|86882.9|33
1629882410000|2021-08-25 09:06:50|86910.1|86885.1|86911|86886|86913.5|86888.5|86909.9|86884.9|51
1629882420000|2021-08-25 09:07:00|86910.9|86885.9|86910.8|86885.8|86915.3|86890.3|86910.6|86885.6|42
1629882430000|2021-08-25 09:07:10|86910.7|86885.7|86925.1|86875.1|86925.6|86887.4|86909.4|86872.5|42
1629882440000|2021-08-25 09:07:20|86925.8|86875.8|86913.6|86888.6|86926.5|86889|86912.8|86875.3|21
1629882450000|2021-08-25 09:07:30|86913.9|86888.9|86913.2|86888.2|86914.1|86889.1|86912.8|86887.8|28
1629882460000|2021-08-25 09:07:40|86913.1|86888.1|86912.7|86887.7|86913.3|86888.3|86911.9|86886.9|19
1629882470000|2021-08-25 09:07:50|86912.3|86887.3|86926|86876|86926.2|86887.5|86911.9|86874.5|37
1629882480000|2021-08-25 09:08:00|86925.8|86875.8|86925.9|86875.9|86928.2|86888|86910.9|86874.7|42
1629882490000|2021-08-25 09:08:10|86925.3|86875.3|86911.5|86886.5|86925.3|86886.7|86910.5|86874.2|36
1629882500000|2021-08-25 09:08:20|86911.4|86886.4|86911.6|86886.6|86923.3|86887.3|86910.6|86872.9|31
1629882510000|2021-08-25 09:08:30|86911.7|86886.7|86918.7|86868.7|86924.5|86888|86911.3|86868.1|38
1629882520000|2021-08-25 09:08:40|86918.3|86868.3|86918.5|86868.5|86919.5|86869.5|86918.2|86868.2|25
1629882530000|2021-08-25 09:08:50|86918.4|86868.4|86917.2|86867.2|86919|86869|86916.3|86866.3|32
1629882540000|2021-08-25 09:09:00|86917.3|86867.3|86918|86868|86918.2|86868.2|86916.9|86866.9|27
1629882550000|2021-08-25 09:09:10|86917.8|86867.8|86917.5|86867.5|86918.2|86868.2|86917.2|86867.2|24
1629882560000|2021-08-25 09:09:20|86917.4|86867.4|86909.6|86859.6|86917.5|86877.8|86902.3|86858.8|32
1629882570000|2021-08-25 09:09:30|86909.5|86859.5|86910.2|86885.2|86922.5|86885.2|86898.9|86859.1|46
1629882580000|2021-08-25 09:09:40|86910|86885|86925.9|86875.9|86925.9|86885|86910|86869.8|35
1629882590000|2021-08-25 09:09:50|86925.7|86875.7|86926.5|86876.5|86927.4|86877.4|86925.6|86875.6|40
1629882600000|2021-08-25 09:10:00|86926.4|86876.4|86926.9|86876.9|86927|86877|86925.1|86875.1|24
1629882610000|2021-08-25 09:10:10|86927|86877|86919.7|86894.7|86931.7|86894.9|86918.1|86874.6|34
1629882620000|2021-08-25 09:10:20|86920.4|86895.4|86924.2|86899.2|86936.6|86899.7|86918.9|86886|40
1629882630000|2021-08-25 09:10:30|86923.5|86898.5|86954.6|86904.6|86956.2|86916.7|86923.5|86898.5|48
1629882640000|2021-08-25 09:10:40|86955.5|86905.5|86940.8|86915.8|86955.9|86917.4|86940.6|86902.5|45
1629882650000|2021-08-25 09:10:50|86940.9|86915.9|86941.5|86916.5|86942.1|86917.1|86939.8|86914.8|35
1629882660000|2021-08-25 09:11:00|86941.7|86916.7|86944.2|86919.2|86945.1|86920.1|86940.7|86915.7|43
1629882670000|2021-08-25 09:11:10|86944.6|86919.6|86954.3|86904.3|86954.7|86920.5|86941.5|86903.9|46
1629882680000|2021-08-25 09:11:20|86954.5|86904.5|86942.6|86917.6|86954.8|86918.8|86942.5|86904.1|27
1629882690000|2021-08-25 09:11:30|86942.3|86917.3|86942.8|86917.8|86943.5|86918.5|86941.5|86916.5|33
1629882700000|2021-08-25 09:11:40|86942.7|86917.7|86936.3|86911.3|86949.2|86917.7|86935.8|86898.6|35
1629882710000|2021-08-25 09:11:50|86936.4|86911.4|86943.9|86893.9|86946.7|86911.6|86934.5|86893.9|37
1629882720000|2021-08-25 09:12:00|86944.2|86894.2|86925.3|86900.3|86944.7|86904.5|86924.8|86890.5|44
1629882730000|2021-08-25 09:12:10|86924.8|86899.8|86928.4|86903.4|86929.3|86904.3|86924.8|86899.8|41
1629882740000|2021-08-25 09:12:20|86928.1|86903.1|86944.6|86894.6|86945.3|86907.5|86927.8|86894|36
1629882750000|2021-08-25 09:12:30|86944.8|86894.8|86942.4|86892.4|86944.8|86894.8|86941.8|86891.8|45
1629882760000|2021-08-25 09:12:40|86942.3|86892.3|86941.8|86891.8|86943.7|86893.7|86941.6|86891.6|35
1629882770000|2021-08-25 09:12:50|86941.7|86891.7|86926.8|86901.8|86941.9|86902.5|86926.8|86889.5|30
1629882780000|2021-08-25 09:13:00|86926.7|86901.7|86940|86890|86943.1|86906.7|86926.7|86889.5|46
1629882790000|2021-08-25 09:13:10|86940.5|86890.5|86941.6|86891.6|86942|86892|86940.3|86890.3|28
1629882800000|2021-08-25 09:13:20|86941.8|86891.8|86940.8|86890.8|86941.8|86891.8|86940.8|86890.8|17
1629882810000|2021-08-25 09:13:30|86941.1|86891.1|86939.7|86889.7|86941.2|86902.3|86925.2|86888|42
1629882820000|2021-08-25 09:13:40|86939.6|86889.6|86926|86901|86940.9|86902.1|86926|86889.2|28
1629882830000|2021-08-25 09:13:50|86925.9|86900.9|86928.7|86903.7|86929|86904|86925.7|86900.7|35
1629882840000|2021-08-25 09:14:00|86928.9|86903.9|86941.3|86891.3|86942|86905.1|86928.9|86891.1|32
1629882850000|2021-08-25 09:14:10|86941.7|86891.7|86934.2|86909.2|86946.8|86910.4|86934.2|86891.1|29
1629882860000|2021-08-25 09:14:20|86935.4|86910.4|86933.8|86908.8|86936|86911|86933.7|86908.7|30
1629882870000|2021-08-25 09:14:30|86933.6|86908.6|86939.1|86914.1|86952|86914.1|86933.6|86899.2|32
1629882880000|2021-08-25 09:14:40|86938.9|86913.9|86937.5|86912.5|86939.1|86914.1|86937.5|86912.5|19
1629882890000|2021-08-25 09:14:50|86937.4|86912.4|86938.8|86913.8|86938.8|86913.8|86937.4|86912.4|21
1629882900000|2021-08-25 09:15:00|86938.6|86913.6|86938.8|86913.8|86941.3|86916.3|86938|86913|36
1629882910000|2021-08-25 09:15:10|86939|86914|86942.1|86917.1|86942.8|86917.8|86937.9|86912.9|33
1629882920000|2021-08-25 09:15:20|86942|86917|86943.2|86918.2|86943.8|86918.8|86941.2|86916.2|24
1629882930000|2021-08-25 09:15:30|86944.3|86919.3|86944.8|86919.8|86945.1|86920.1|86943.4|86918.4|29
1629882940000|2021-08-25 09:15:40|86944.9|86919.9|86961.6|86911.6|86964.2|86925.1|86944.9|86909.1|38
1629882950000|2021-08-25 09:15:50|86962|86912|86959.1|86909.1|86963|86913|86959.1|86909.1|31
1629882960000|2021-08-25 09:16:00|86959.6|86909.6|86955.2|86905.2|86959.7|86909.7|86954.6|86904.6|41
1629882970000|2021-08-25 09:16:10|86955.3|86905.3|86958.4|86908.4|86959.9|86920.2|86945.2|86905.3|28
1629882980000|2021-08-25 09:16:20|86958.2|86908.2|86947|86922|86958.3|86922|86946|86907.3|28
1629882990000|2021-08-25 09:16:30|86946.8|86921.8|86943.2|86918.2|86957|86922.6|86942.4|86905.9|32
1629883000000|2021-08-25 09:16:40|86943.1|86918.1|86943.9|86918.9|86944.6|86919.6|86942.2|86917.2|33
1629883010000|2021-08-25 09:16:50|86944.2|86919.2|86942.7|86917.7|86944.5|86919.5|86942.6|86917.6|19
1629883020000|2021-08-25 09:17:00|86942.5|86917.5|86948.7|86898.7|86948.8|86918.7|86937.1|86898.7|33
1629883030000|2021-08-25 09:17:10|86949.6|86899.6|86946.9|86896.9|86949.6|86911.5|86933.1|86896.7|49
1629883040000|2021-08-25 09:17:20|86947.4|86897.4|86946.1|86896.1|86947.4|86909.6|86933|86894.8|42
1629883050000|2021-08-25 09:17:30|86945.7|86895.7|86933|86908|86945.7|86909.2|86932.9|86895.7|19
1629883060000|2021-08-25 09:17:40|86933.1|86908.1|86932.7|86907.7|86933.1|86908.1|86932.5|86907.5|15
1629883070000|2021-08-25 09:17:50|86933|86908|86946.2|86896.2|86946.2|86909|86932.5|86895.5|28
1629883080000|2021-08-25 09:18:00|86933|86908|86932.3|86907.3|86946.6|86908.2|86931.8|86894.5|33
1629883090000|2021-08-25 09:18:10|86932.4|86907.4|86933.2|86908.2|86934.9|86909.9|86932.1|86907.1|28
1629883100000|2021-08-25 09:18:20|86933.1|86908.1|86939.5|86889.5|86943.5|86908.2|86924.6|86887.7|39
1629883110000|2021-08-25 09:18:30|86938.5|86888.5|86929.9|86904.9|86942.1|86904.9|86927.5|86888.4|36
1629883120000|2021-08-25 09:18:40|86929.7|86904.7|86936|86886|86942.5|86904.9|86929.7|86885.2|28
1629883130000|2021-08-25 09:18:50|86936.1|86886.1|86936.5|86886.5|86938.2|86888.2|86935|86885|40
1629883140000|2021-08-25 09:19:00|86936.1|86886.1|86923.8|86898.8|86937.6|86899|86921|86883.6|44
1629883150000|2021-08-25 09:19:10|86923.9|86898.9|86935.9|86885.9|86937.8|86899.7|86923.4|86885.9|28
1629883160000|2021-08-25 09:19:20|86936.4|86886.4|86934.3|86884.3|86936.4|86886.4|86933.8|86883.8|27
1629883170000|2021-08-25 09:19:30|86935.1|86885.1|86939.8|86889.8|86939.8|86889.8|86935|86885|24
1629883180000|2021-08-25 09:19:40|86939.7|86889.7|86940|86890|86941.8|86891.8|86937.6|86887.6|38
1629883190000|2021-08-25 09:19:50|86939.8|86889.8|86939.2|86889.2|86940.8|86890.8|86939.2|86889.2|38
1629883200000|2021-08-25 09:20:00|86939.3|86889.3|86941.9|86891.9|86941.9|86891.9|86938.8|86888.8|37
1629883210000|2021-08-25 09:20:10|86941.8|86891.8|86935.4|86885.4|86942|86892|86934.9|86884.9|38
1629883220000|2021-08-25 09:20:20|86935.6|86885.6|86921.6|86896.6|86936.4|86898.4|86921.5|86885.2|29
1629883230000|2021-08-25 09:20:30|86922.1|86897.1|86928.1|86903.1|86936.9|86903.1|86922.1|86886.9|37
1629883240000|2021-08-25 09:20:40|86928.3|86903.3|86936.7|86886.7|86940.7|86903.6|86924.3|86886.3|43
1629883250000|2021-08-25 09:20:50|86937.1|86887.1|86937.9|86887.9|86938.3|86888.3|86935.3|86885.3|22
1629883260000|2021-08-25 09:21:00|86938.1|86888.1|86936.5|86886.5|86948.2|86908.9|86932.2|86886.4|43
1629883270000|2021-08-25 09:21:10|86935.5|86885.5|86934.4|86884.4|86935.5|86898.4|86923.1|86883.5|29
1629883280000|2021-08-25 09:21:20|86934.2|86884.2|86936.3|86886.3|86939.1|86900.2|86923.2|86884.2|22
1629883290000|2021-08-25 09:21:30|86936|86886|86930|86880|86936|86895.6|86919.7|86879.9|37
1629883300000|2021-08-25 09:21:40|86930.2|86880.2|86918.3|86893.3|86930.2|86893.6|86917.5|86879.9|18
1629883310000|2021-08-25 09:21:50|86918.1|86893.1|86918.1|86893.1|86930|86894.3|86915.9|86879.2|35
1629883320000|2021-08-25 09:22:00|86917.9|86892.9|86933.9|86883.9|86934.7|86895.9|86917.2|86882.9|36
1629883330000|2021-08-25 09:22:10|86934.3|86884.3|86938.1|86888.1|86938.4|86901|86923.7|86883.1|41
1629883340000|2021-08-25 09:22:20|86938.3|86888.3|86933.8|86883.8|86938.7|86896.9|86921.4|86883.7|38
1629883350000|2021-08-25 09:22:30|86934.2|86884.2|86932.3|86882.3|86934.5|86895.8|86919.8|86882.1|31
1629883360000|2021-08-25 09:22:40|86933.4|86883.4|86934.6|86884.6|86936.1|86886.1|86930.6|86880.6|41
1629883370000|2021-08-25 09:22:50|86936.6|86886.6|86939.6|86889.6|86942|86900.1|86925.1|86884.5|42
1629883380000|2021-08-25 09:23:00|86939.1|86889.1|86946|86896|86946|86907.5|86926.4|86888.7|54
1629883390000|2021-08-25 09:23:10|86945.8|86895.8|86953|86903|86955.3|86915.7|86936.3|86895.3|45
1629883400000|2021-08-25 09:23:20|86952.9|86902.9|86947.1|86897.1|86957.6|86911.3|86934.6|86896.9|48
1629883410000|2021-08-25 09:23:30|86947.4|86897.4|86945.8|86895.8|86948.5|86898.5|86945.8|86895.8|28
1629883420000|2021-08-25 09:23:40|86945.7|86895.7|86933.2|86908.2|86946.2|86908.4|86933.2|86895.7|14
1629883430000|2021-08-25 09:23:50|86933.4|86908.4|86933.1|86908.1|86933.9|86908.9|86933.1|86908.1|13
1629883440000|2021-08-25 09:24:00|86933|86908|86930.8|86905.8|86945.1|86908|86930.8|86892.7|27
1629883450000|2021-08-25 09:24:10|86930.7|86905.7|86942.8|86892.8|86943.4|86906.6|86930.7|86892.5|31
1629883460000|2021-08-25 09:24:20|86942.9|86892.9|86928.6|86903.6|86942.9|86904.5|86927.7|86891.3|14
1629883470000|2021-08-25 09:24:30|86941|86891|86941.5|86891.5|86942.1|86892.1|86940.7|86890.7|21
1629883480000|2021-08-25 09:24:40|86941.7|86891.7|86926.6|86901.6|86941.7|86901.6|86926.2|86888.4|23
1629883490000|2021-08-25 09:24:50|86926.4|86901.4|86943.3|86893.3|86945|86906.8|86926.4|86893|35
1629883500000|2021-08-25 09:25:00|86942.8|86892.8|86939.9|86889.9|86943.3|86902.9|86926.9|86889.1|30
1629883510000|2021-08-25 09:25:10|86939.8|86889.8|86939.2|86889.2|86939.8|86889.8|86939.1|86889.1|24
1629883520000|2021-08-25 09:25:20|86939.3|86889.3|86938.9|86888.9|86939.3|86889.3|86938.6|86888.6|11
1629883530000|2021-08-25 09:25:30|86939.1|86889.1|86937.1|86887.1|86939.1|86889.1|86934.4|86884.4|28
1629883540000|2021-08-25 09:25:40|86937.7|86887.7|86938.8|86888.8|86939.7|86889.7|86937.7|86887.7|31
1629883550000|2021-08-25 09:25:50|86939|86889|86929|86904|86941.3|86904.4|86928.4|86888.7|28
1629883560000|2021-08-25 09:26:00|86929.5|86904.5|86928.5|86903.5|86930.1|86905.1|86926.6|86901.6|31
1629883570000|2021-08-25 09:26:10|86928.3|86903.3|86928|86903|86929.9|86904.9|86927.8|86902.8|28
1629883580000|2021-08-25 09:26:20|86927.9|86902.9|86923.5|86898.5|86939.5|86903.1|86922.7|86886.5|25
1629883590000|2021-08-25 09:26:30|86923.6|86898.6|86935.2|86885.2|86936.3|86898.6|86923.1|86885.1|27
1629883600000|2021-08-25 09:26:40|86935.1|86885.1|86936.7|86886.7|86937.1|86887.1|86935|86885|20
1629883610000|2021-08-25 09:26:50|86936.8|86886.8|86922.2|86897.2|86936.9|86898|86921.9|86884.3|27
1629883620000|2021-08-25 09:27:00|86921.5|86896.5|86936.4|86886.4|86936.6|86898.8|86921.5|86886|21
1629883630000|2021-08-25 09:27:10|86925.3|86900.3|86941|86891|86941.6|86902.8|86925.1|86890.5|30
1629883640000|2021-08-25 09:27:20|86941.4|86891.4|86941.6|86891.6|86942.1|86892.1|86941.1|86891.1|26
1629883650000|2021-08-25 09:27:30|86941.5|86891.5|86941.6|86891.6|86941.8|86891.8|86941.3|86891.3|14
1629883660000|2021-08-25 09:27:40|86941.5|86891.5|86941.6|86891.6|86941.7|86891.7|86941.3|86891.3|14
1629883670000|2021-08-25 09:27:50|86943.4|86893.4|86938.6|86913.6|86950.9|86914.3|86931.2|86893.4|36
1629883680000|2021-08-25 09:28:00|86938.5|86913.5|86941|86916|86954.3|86916.9|86938.2|86902.3|40
1629883690000|2021-08-25 09:28:10|86942|86917|86958.7|86908.7|86960|86920.3|86942|86905.8|34
1629883700000|2021-08-25 09:28:20|86958.6|86908.6|86949.4|86924.4|86964.9|86927.1|86946.5|86908.6|38
1629883710000|2021-08-25 09:28:30|86948.9|86923.9|86959.7|86934.7|86969.7|86934.7|86948.9|86914.9|42
1629883720000|2021-08-25 09:28:40|86959.4|86934.4|86958.3|86933.3|86960.2|86935.2|86958|86933|29
1629883730000|2021-08-25 09:28:50|86958|86933|86961.7|86936.7|86975.2|86939.3|86957.9|86924.5|48
1629883740000|2021-08-25 09:29:00|86961.3|86936.3|86963.4|86938.4|86977.6|86941.8|86961.2|86926.4|42
1629883750000|2021-08-25 09:29:10|86963.3|86938.3|86967|86942|86967|86942|86963.1|86938.1|34
1629883760000|2021-08-25 09:29:20|86967.2|86942.2|86966.7|86941.7|86967.2|86942.2|86966.2|86941.2|24
1629883770000|2021-08-25 09:29:30|86967|86942|86973.8|86923.8|86976.6|86942.7|86966.6|86922.8|36
1629883780000|2021-08-25 09:29:40|86973.4|86923.4|86976.6|86926.6|86978.6|86937.6|86961|86923.4|47
1629883790000|2021-08-25 09:29:50|86976.9|86926.9|86975.6|86925.6|86977.4|86927.4|86974.6|86924.6|35
1629883800000|2021-08-25 09:30:00|86975.5|86925.5|86978.7|86928.7|86978.7|86928.7|86975.5|86925.5|36
1629883810000|2021-08-25 09:30:10|86978.5|86928.5|86977.1|86927.1|86978.7|86928.7|86977|86927|34
1629883820000|2021-08-25 09:30:20|86976.8|86926.8|86964.6|86939.6|86980.1|86942|86964.6|86926.5|35
1629883830000|2021-08-25 09:30:30|86964.5|86939.5|86962.1|86937.1|86964.5|86939.5|86962|86937|34
1629883840000|2021-08-25 09:30:40|86962.3|86937.3|86961|86936|86963.5|86938.5|86960.7|86935.7|31
1629883850000|2021-08-25 09:30:50|86961.3|86936.3|86947.3|86922.3|86962.3|86937.3|86947.3|86922.3|52
1629883860000|2021-08-25 09:31:00|86949.7|86924.7|86950|86925|86963.7|86925.8|86949.7|86912.8|30
1629883870000|2021-08-25 09:31:10|86949.8|86924.8|86960.9|86910.9|86963.1|86925.4|86949.7|86910.9|18
1629883880000|2021-08-25 09:31:20|86961.1|86911.1|86955.1|86905.1|86961.1|86923.7|86943.6|86905.1|23
1629883890000|2021-08-25 09:31:30|86954.9|86904.9|86943.7|86918.7|86955.1|86918.7|86943.1|86904.9|20
1629883900000|2021-08-25 09:31:40|86943.6|86918.6|86944.6|86919.6|86946.6|86921.6|86942.4|86917.4|22
1629883910000|2021-08-25 09:31:50|86946.8|86921.8|86946.1|86921.1|86947|86922|86945.3|86920.3|20
1629883920000|2021-08-25 09:32:00|86946.3|86921.3|86946.3|86921.3|86960.1|86922|86945.1|86907.2|45
1629883930000|2021-08-25 09:32:10|86946.4|86921.4|86948.7|86923.7|86959.6|86925|86946.2|86908.5|38
1629883940000|2021-08-25 09:32:20|86948.5|86923.5|86957.6|86907.6|86957.7|86923.5|86945.1|86907|34
1629883950000|2021-08-25 09:32:30|86956.1|86906.1|86953.1|86903.1|86956.1|86919.7|86940.1|86902.4|37
1629883960000|2021-08-25 09:32:40|86953|86903|86953.2|86903.2|86953.5|86903.5|86951.8|86901.8|27
1629883970000|2021-08-25 09:32:50|86952.6|86902.6|86954.6|86904.6|86954.6|86917.6|86941.6|86902.6|26
1629883980000|2021-08-25 09:33:00|86955.7|86905.7|86942|86917|86957.8|86919.9|86942|86904.1|35
1629883990000|2021-08-25 09:33:10|86942.5|86917.5|86942.2|86917.2|86943.1|86918.1|86941.4|86916.4|27
1629884000000|2021-08-25 09:33:20|86942|86917|86942.3|86917.3|86943.9|86918.9|86941.5|86916.5|17
1629884010000|2021-08-25 09:33:30|86942.4|86917.4|86944.2|86919.2|86944.5|86919.5|86942.4|86917.4|19
1629884020000|2021-08-25 09:33:40|86944.3|86919.3|86943.6|86918.6|86944.8|86919.8|86942|86917|33
1629884030000|2021-08-25 09:33:50|86943.5|86918.5|86942.2|86917.2|86944.9|86919.9|86942.2|86917.2|27
1629884040000|2021-08-25 09:34:00|86942.1|86917.1|86942.2|86917.2|86942.9|86917.9|86941.7|86916.7|28
1629884050000|2021-08-25 09:34:10|86954.4|86904.4|86954.2|86904.2|86954.5|86904.5|86952.9|86902.9|23
1629884060000|2021-08-25 09:34:20|86954.3|86904.3|86952.8|86902.8|86954.7|86904.7|86951.7|86901.7|33
1629884070000|2021-08-25 09:34:30|86952.7|86902.7|86940.8|86915.8|86953.1|86917|86939.4|86902.7|34
1629884080000|2021-08-25 09:34:40|86941|86916|86952.5|86902.5|86953.4|86916|86940|86902.1|28
1629884090000|2021-08-25 09:34:50|86952.2|86902.2|86952.9|86902.9|86953.3|86903.3|86952|86902|17
1629884100000|2021-08-25 09:35:00|86952.8|86902.8|86953.1|86903.1|86953.6|86903.6|86952.5|86902.5|14
1629884110000|2021-08-25 09:35:10|86952.9|86902.9|86944|86919|86957.7|86919.3|86943.6|86902.9|36
1629884120000|2021-08-25 09:35:20|86943.9|86918.9|86946|86921|86946.2|86921.2|86942.2|86917.2|35
1629884130000|2021-08-25 09:35:30|86945.8|86920.8|86944.4|86919.4|86945.8|86920.8|86943.4|86918.4|34
1629884140000|2021-08-25 09:35:40|86944.3|86919.3|86943.8|86918.8|86944.3|86919.3|86943.4|86918.4|14
1629884150000|2021-08-25 09:35:50|86943.6|86918.6|86949.7|86924.7|86959|86925.8|86943.6|86908.7|43
1629884160000|2021-08-25 09:36:00|86949.6|86924.6|86950.3|86925.3|86950.6|86925.6|86949.2|86924.2|22
1629884170000|2021-08-25 09:36:10|86950.4|86925.4|86952|86927|86953.1|86928.1|86950|86925|35
1629884180000|2021-08-25 09:36:20|86952.5|86927.5|86953.7|86928.7|86954|86929|86951.9|86926.9|23
1629884190000|2021-08-25 09:36:30|86953.9|86928.9|86956.2|86931.2|86957.4|86932.4|86953.9|86928.9|33
1629884200000|2021-08-25 09:36:40|86956.7|86931.7|86960.3|86935.3|86960.8|86935.8|86956.7|86931.7|30
1629884210000|2021-08-25 09:36:50|86959.9|86934.9|86975.3|86925.3|86975.5|86937.1|86959.9|86924.1|38
1629884220000|2021-08-25 09:37:00|86974.8|86924.8|86961.1|86936.1|86975.9|86938.6|86956.6|86924.6|22
1629884230000|2021-08-25 09:37:10|86961|86936|86957.8|86932.8|86976.2|86938|86957.5|86923.6|41
1629884240000|2021-08-25 09:37:20|86958|86933|86958.7|86933.7|86959.8|86934.8|86956.8|86931.8|37
1629884250000|2021-08-25 09:37:30|86959|86934|86957.8|86932.8|86959|86934|86957.4|86932.4|27
1629884260000|2021-08-25 09:37:40|86957.9|86932.9|86958.5|86933.5|86958.7|86933.7|86957.6|86932.6|20
1629884270000|2021-08-25 09:37:50|86958.6|86933.6|86964.7|86939.7|86974.3|86939.7|86958.4|86922.8|30
1629884280000|2021-08-25 09:38:00|86965|86940|86965.8|86940.8|86978.6|86941.1|86964.5|86926.3|36
1629884290000|2021-08-25 09:38:10|86966|86941|86967.9|86942.9|86979.7|86943.2|86965.5|86928.9|35
1629884300000|2021-08-25 09:38:20|86967.7|86942.7|86965.9|86940.9|86977.3|86942.8|86963.9|86926.1|35
1629884310000|2021-08-25 09:38:30|86969.6|86944.6|86983.6|86933.6|86984.3|86948.1|86968.1|86933.6|37
1629884320000|2021-08-25 09:38:40|86983.7|86933.7|86970|86945|86984.7|86945.1|86970|86933.3|22
1629884330000|2021-08-25 09:38:50|86970.1|86945.1|86960.5|86935.5|86977.2|86945.7|86959.5|86926.7|46
1629884340000|2021-08-25 09:39:00|86960.3|86935.3|86957.6|86932.6|86960.5|86935.5|86957.2|86932.2|47
1629884350000|2021-08-25 09:39:10|86957.3|86932.3|86966.7|86916.7|86968.1|86932.7|86953.7|86916.6|33
1629884360000|2021-08-25 09:39:20|86966.9|86916.9|86953.2|86928.2|86966.9|86928.3|86949.2|86912.4|43
1629884370000|2021-08-25 09:39:30|86953.4|86928.4|86949.3|86924.3|86953.6|86928.6|86949.3|86924.3|25
1629884380000|2021-08-25 09:39:40|86949.2|86924.2|86960.9|86935.9|86962.5|86937.5|86948.5|86923.5|36
1629884390000|2021-08-25 09:39:50|86961|86936|86960.6|86935.6|86961.9|86936.9|86960.5|86935.5|34
1629884400000|2021-08-25 09:40:00|86960.8|86935.8|86958.9|86933.9|86963.4|86938.4|86957.3|86932.3|45
1629884410000|2021-08-25 09:40:10|86957.8|86932.8|86957.4|86932.4|86959.9|86934.9|86957.4|86932.4|50
1629884420000|2021-08-25 09:40:20|86957.7|86932.7|86982.3|86932.3|86983.4|86945.1|86957.2|86928.2|48
1629884430000|2021-08-25 09:40:30|86970.7|86945.7|86973.1|86948.1|86973.4|86948.4|86970.2|86945.2|38
1629884440000|2021-08-25 09:40:40|86973|86948|86991.4|86941.4|86992.2|86953.5|86972.4|86937|38
1629884450000|2021-08-25 09:40:50|86990.7|86940.7|86973.6|86948.6|86991.3|86950|86971|86933.1|46
1629884460000|2021-08-25 09:41:00|86974|86949|86977.5|86952.5|86978.6|86953.6|86973.5|86948.5|44
1629884470000|2021-08-25 09:41:10|86977.4|86952.4|86974.9|86949.9|86991.6|86953.7|86974.5|86940.8|42
1629884480000|2021-08-25 09:41:20|86974.7|86949.7|86979.1|86954.1|86981.1|86956.1|86974.7|86949.7|51
1629884490000|2021-08-25 09:41:30|86978.6|86953.6|86980.4|86955.4|86980.4|86955.4|86977.7|86952.7|36
1629884500000|2021-08-25 09:41:40|86980.5|86955.5|86975|86950|86981.9|86956.9|86972.1|86947.1|62
1629884510000|2021-08-25 09:41:50|86974.8|86949.8|86983.4|86958.4|86992.4|86958.4|86974.8|86938.4|63
1629884520000|2021-08-25 09:42:00|86982.7|86957.7|86980.1|86955.1|86983.6|86958.6|86978.6|86953.6|51
1629884530000|2021-08-25 09:42:10|86980.3|86955.3|86980.6|86955.6|86980.6|86955.6|86979.8|86954.8|21
1629884540000|2021-08-25 09:42:20|86980.7|86955.7|86975|86950|86988.1|86957|86974.8|86937|38
1629884550000|2021-08-25 09:42:30|86974.8|86949.8|86972.4|86947.4|86975.2|86950.2|86971.5|86946.5|31
1629884560000|2021-08-25 09:42:40|86971.8|86946.8|86974.1|86949.1|86974.4|86949.4|86971.3|86946.3|32
1629884570000|2021-08-25 09:42:50|86973.6|86948.6|86975.2|86950.2|86976|86951|86973.6|86948.6|28
1629884580000|2021-08-25 09:43:00|86975|86950|86971.7|86946.7|86984.5|86950.6|86970.4|86933.3|24
1629884590000|2021-08-25 09:43:10|86971.6|86946.6|86969.1|86944.1|86971.7|86946.7|86969|86944|35
1629884600000|2021-08-25 09:43:20|86968.9|86943.9|86970|86945|86970.2|86945.2|86968.9|86943.9|24
1629884610000|2021-08-25 09:43:30|86970.1|86945.1|86972.9|86947.9|86972.9|86947.9|86970|86945|26
1629884620000|2021-08-25 09:43:40|86973.2|86948.2|86970.2|86945.2|86986.4|86948.2|86969.5|86933|28
1629884630000|2021-08-25 09:43:50|86970.1|86945.1|86970.2|86945.2|86970.7|86945.7|86969.8|86944.8|21
1629884640000|2021-08-25 09:44:00|86970.3|86945.3|86971.5|86946.5|86973.7|86948.7|86970.3|86945.3|39
1629884650000|2021-08-25 09:44:10|86971|86946|86970.8|86945.8|86972.3|86947.3|86970.8|86945.8|29
1629884660000|2021-08-25 09:44:20|86971.7|86946.7|86971.8|86946.8|86972|86947|86970.8|86945.8|19
1629884670000|2021-08-25 09:44:30|86970.4|86945.4|86970.1|86945.1|86970.4|86945.4|86969.1|86944.1|32
1629884680000|2021-08-25 09:44:40|86970|86945|86970.9|86945.9|86971.5|86946.5|86969.5|86944.5|23
1629884690000|2021-08-25 09:44:50|86971.2|86946.2|86971|86946|86971.8|86946.8|86970.5|86945.5|29
1629884700000|2021-08-25 09:45:00|86971.1|86946.1|86978.4|86953.4|86978.8|86953.8|86970|86945|52
1629884710000|2021-08-25 09:45:10|86978.3|86953.3|86980.5|86955.5|86980.9|86955.9|86978.2|86953.2|48
1629884720000|2021-08-25 09:45:20|86980.7|86955.7|86982.2|86957.2|86983.2|86958.2|86980.7|86955.7|27
1629884730000|2021-08-25 09:45:30|86985.7|86960.7|86982.3|86957.3|86985.7|86960.7|86981.2|86956.2|47
1629884740000|2021-08-25 09:45:40|86982.1|86957.1|86979.4|86954.4|86982.1|86957.1|86979.3|86954.3|33
1629884750000|2021-08-25 09:45:50|86979.6|86954.6|86981.4|86956.4|86981.9|86956.9|86979.4|86954.4|19
1629884760000|2021-08-25 09:46:00|86981.7|86956.7|86978.3|86953.3|86982.2|86957.2|86978.1|86953.1|43
1629884770000|2021-08-25 09:46:10|86978.7|86953.7|86978.3|86953.3|86979.1|86954.1|86978|86953|32
1629884780000|2021-08-25 09:46:20|86978.5|86953.5|86978.1|86953.1|86978.7|86953.7|86977.3|86952.3|28
1629884790000|2021-08-25 09:46:30|86978.3|86953.3|86977.1|86952.1|86992.5|86955.3|86977.1|86942.1|33
1629884800000|2021-08-25 09:46:40|86977.3|86952.3|86976.1|86951.1|86977.5|86952.5|86976|86951|19
1629884810000|2021-08-25 09:46:50|86976.2|86951.2|86976.3|86951.3|86976.8|86951.8|86972.4|86947.4|32
1629884820000|2021-08-25 09:47:00|86976.2|86951.2|86978.7|86953.7|86979|86954|86975.7|86950.7|36
1629884830000|2021-08-25 09:47:10|86978.3|86953.3|86975.5|86950.5|86978.3|86953.3|86975|86950|25
1629884840000|2021-08-25 09:47:20|86975.9|86950.9|86974.4|86949.4|86976.1|86951.1|86973.7|86948.7|34
1629884850000|2021-08-25 09:47:30|86973.6|86948.6|86976.9|86951.9|86977.9|86952.9|86973.6|86948.6|36
1629884860000|2021-08-25 09:47:40|86977|86952|86976.3|86951.3|86977|86952|86975.8|86950.8|27
1629884870000|2021-08-25 09:47:50|86976.2|86951.2|86977.6|86952.6|86991.9|86955.2|86976.2|86940.1|26
1629884880000|2021-08-25 09:48:00|86977.5|86952.5|86978|86953|86978.4|86953.4|86977.4|86952.4|18
1629884890000|2021-08-25 09:48:10|86977.8|86952.8|86978.7|86953.7|86981.5|86956.5|86977.8|86952.8|35
1629884900000|2021-08-25 09:48:20|86978.3|86953.3|86974.3|86949.3|86978.4|86953.4|86974.2|86949.2|36
1629884910000|2021-08-25 09:48:30|86973.5|86948.5|86973|86948|86974.5|86949.5|86972.5|86947.5|34
1629884920000|2021-08-25 09:48:40|86972.9|86947.9|86974.6|86949.6|86974.7|86949.7|86972.8|86947.8|21
1629884930000|2021-08-25 09:48:50|86974.9|86949.9|86974.8|86949.8|86975|86950|86974.2|86949.2|17
1629884940000|2021-08-25 09:49:00|86974.5|86949.5|86973.9|86948.9|86974.8|86949.8|86973.5|86948.5|31
1629884950000|2021-08-25 09:49:10|86974.3|86949.3|86971.9|86946.9|86974.8|86949.8|86969.6|86944.6|26
1629884960000|2021-08-25 09:49:20|86972.2|86947.2|86973.2|86948.2|86973.9|86948.9|86971.6|86946.6|25
1629884970000|2021-08-25 09:49:30|86973.5|86948.5|86975.7|86950.7|86989|86950.9|86972.9|86936.5|28
1629884980000|2021-08-25 09:49:40|86975.8|86950.8|86974.1|86949.1|86975.8|86950.8|86973.8|86948.8|20
1629884990000|2021-08-25 09:49:50|86973.8|86948.8|86974.5|86949.5|86974.7|86949.7|86973.5|86948.5|16
1629885000000|2021-08-25 09:50:00|86974.7|86949.7|86971.2|86946.2|86974.7|86949.7|86970.9|86945.9|24
1629885010000|2021-08-25 09:50:10|86971.7|86946.7|86971.7|86946.7|86973.2|86948.2|86971.1|86946.1|29
1629885020000|2021-08-25 09:50:20|86971.6|86946.6|86975|86950|86975.1|86950.1|86969.6|86944.6|38
1629885030000|2021-08-25 09:50:30|86975.1|86950.1|86973.2|86948.2|86975.9|86950.9|86972.6|86947.6|22
1629885040000|2021-08-25 09:50:40|86972.8|86947.8|86975.6|86950.6|86975.7|86950.7|86972.8|86947.8|34
1629885050000|2021-08-25 09:50:50|86976|86951|86992.3|86942.3|86992.3|86955.3|86973.8|86942.3|47
1629885060000|2021-08-25 09:51:00|86992.6|86942.6|86976.6|86951.6|86992.6|86956.6|86976.6|86939|43
1629885070000|2021-08-25 09:51:10|86976.5|86951.5|86973.7|86948.7|86976.7|86951.7|86973.1|86948.1|40
1629885080000|2021-08-25 09:51:20|86973.6|86948.6|86992.5|86942.5|86992.6|86955.2|86973.6|86936.7|31
1629885090000|2021-08-25 09:51:30|86992.6|86942.6|86990.5|86940.5|86992.6|86956.4|86978.2|86940.4|50
1629885100000|2021-08-25 09:51:40|86990.4|86940.4|86990.1|86940.1|86992.6|86954.1|86978.1|86940.1|36
1629885110000|2021-08-25 09:51:50|86990|86940|86990.2|86940.2|86991.6|86953.7|86977.5|86940|29
1629885120000|2021-08-25 09:52:00|86977.6|86952.6|86979.8|86954.8|86979.8|86954.8|86975.8|86950.8|40
1629885130000|2021-08-25 09:52:10|86979.4|86954.4|86979.7|86954.7|86981|86956|86977.8|86952.8|36
1629885140000|2021-08-25 09:52:20|86980.2|86955.2|86978.3|86953.3|86983.8|86958.8|86978.3|86953.3|35
1629885150000|2021-08-25 09:52:30|86977|86952|86991|86941|86991.1|86954.1|86976.4|86940.9|31
1629885160000|2021-08-25 09:52:40|86990.9|86940.9|86974.7|86949.7|86990.9|86952|86974.4|86939.3|34
1629885170000|2021-08-25 09:52:50|86975.3|86950.3|86973.9|86948.9|86975.4|86950.4|86973.9|86948.9|23
1629885180000|2021-08-25 09:53:00|86974.2|86949.2|86973.3|86948.3|86975.4|86950.4|86972|86947|40
1629885190000|2021-08-25 09:53:10|86973.5|86948.5|86985.1|86960.1|86985.1|86960.1|86972.1|86947.1|29
1629885200000|2021-08-25 09:53:20|86984.9|86959.9|86985.3|86960.3|86986.3|86961.3|86984.1|86959.1|28
1629885210000|2021-08-25 09:53:30|86984.8|86959.8|86984.1|86959.1|86986.5|86961.5|86984.1|86959.1|18
1629885220000|2021-08-25 09:53:40|86983.8|86958.8|86984.1|86959.1|86984.5|86959.5|86983.7|86958.7|19
1629885230000|2021-08-25 09:53:50|86983.8|86958.8|86984.9|86959.9|86985.1|86960.1|86980.9|86955.9|42
1629885240000|2021-08-25 09:54:00|86984.5|86959.5|86984.6|86959.6|86985.6|86960.6|86983.7|86958.7|25
1629885250000|2021-08-25 09:54:10|86984.5|86959.5|86985.8|86960.8|86986.2|86961.2|86984.2|86959.2|18
1629885260000|2021-08-25 09:54:20|86986|86961|86986.3|86961.3|86986.4|86961.4|86984.1|86959.1|27
1629885270000|2021-08-25 09:54:30|86986|86961|86986|86961|86986.6|86961.6|86985|86960|30
1629885280000|2021-08-25 09:54:40|86986.7|86961.7|86985.5|86960.5|86986.7|86961.7|86985.5|86960.5|16
1629885290000|2021-08-25 09:54:50|86985.6|86960.6|86986.4|86961.4|86986.5|86961.5|86985.3|86960.3|23
1629885300000|2021-08-25 09:55:00|86986.6|86961.6|86985.9|86960.9|86987.8|86962.8|86985.4|86960.4|34
1629885310000|2021-08-25 09:55:10|86986.1|86961.1|86985.3|86960.3|86986.1|86961.1|86985.2|86960.2|18
1629885320000|2021-08-25 09:55:20|86985.6|86960.6|86985.5|86960.5|86986.3|86961.3|86982.5|86957.5|36
1629885330000|2021-08-25 09:55:30|86985.3|86960.3|86986.5|86961.5|86987|86962|86983.7|86958.7|42
1629885340000|2021-08-25 09:55:40|86987.6|86962.6|86996.8|86971.8|86997.1|86972.1|86987.6|86962.6|51
1629885350000|2021-08-25 09:55:50|86997.4|86972.4|86996.6|86971.6|86997.4|86972.4|86996.3|86971.3|25
1629885360000|2021-08-25 09:56:00|86996|86971|86992|86967|86997.7|86972.7|86991.4|86966.4|32
1629885370000|2021-08-25 09:56:10|87004.3|86954.3|86987.1|86962.1|87004.5|86963.5|86986.9|86949.6|44
1629885380000|2021-08-25 09:56:20|86987.2|86962.2|86982.4|86957.4|86987.2|86962.2|86982.4|86957.4|54
1629885390000|2021-08-25 09:56:30|86982.5|86957.5|86980.4|86955.4|86983|86958|86980|86955|49
1629885400000|2021-08-25 09:56:40|86980.7|86955.7|86982.3|86957.3|86984.9|86959.9|86980.5|86955.5|45
1629885410000|2021-08-25 09:56:50|86982.4|86957.4|86981.2|86956.2|86983|86958|86980.2|86955.2|41
1629885420000|2021-08-25 09:57:00|86980.9|86955.9|86983.2|86958.2|86983.4|86958.4|86980.9|86955.9|38
1629885430000|2021-08-25 09:57:10|86982.9|86957.9|86982.9|86957.9|86983.6|86958.6|86980.6|86955.6|35
1629885440000|2021-08-25 09:57:20|86983.6|86958.6|86982.4|86957.4|86984.4|86959.4|86980.6|86955.6|44
1629885450000|2021-08-25 09:57:30|86982.8|86957.8|86993|86943|86993.6|86960.2|86982.8|86942.1|46
1629885460000|2021-08-25 09:57:40|86993.1|86943.1|86992.1|86942.1|86997|86957.8|86980.4|86941.6|54
1629885470000|2021-08-25 09:57:50|86992.5|86942.5|86973.6|86948.6|86992.9|86949.5|86973.3|86936.9|40
1629885480000|2021-08-25 09:58:00|86974|86949|86976.4|86951.4|86988.9|86952.4|86974|86936.6|48
1629885490000|2021-08-25 09:58:10|86976.3|86951.3|86988.4|86938.4|86990.1|86952.6|86976|86938.4|40
1629885500000|2021-08-25 09:58:20|86988.6|86938.6|86987.8|86937.8|86988.9|86938.9|86986.8|86936.8|30
1629885510000|2021-08-25 09:58:30|86987.6|86937.6|86987.9|86937.9|86988.4|86938.4|86986.6|86936.6|19
1629885520000|2021-08-25 09:58:40|86987.7|86937.7|86972.8|86947.8|86990.1|86951.3|86970.7|86936.1|46
1629885530000|2021-08-25 09:58:50|86972.9|86947.9|86984.7|86934.7|86985.2|86947.9|86970.8|86932|42
1629885540000|2021-08-25 09:59:00|86984.9|86934.9|86969.7|86944.7|86988.7|86954.6|86968.3|86932.9|54
1629885550000|2021-08-25 09:59:10|86969.5|86944.5|86970.1|86945.1|86970.4|86945.4|86969.5|86944.5|28
1629885560000|2021-08-25 09:59:20|86970.4|86945.4|86969.4|86944.4|86981.9|86945.9|86968.2|86931.9|47
1629885570000|2021-08-25 09:59:30|86969.6|86944.6|86972|86947|86972.2|86947.2|86969.1|86944.1|29
1629885580000|2021-08-25 09:59:40|86971.9|86946.9|86980.6|86930.6|86981.6|86947.4|86968.9|86928.1|41
1629885590000|2021-08-25 09:59:50|86980.2|86930.2|86977|86927|86980.2|86941.6|86965.7|86926.4|35
1629885600000|2021-08-25 10:00:00|86976.9|86926.9|86963.5|86938.5|86978.1|86939.5|86961.4|86925.8|45
1629885610000|2021-08-25 10:00:10|86963|86938|86962.1|86937.1|86975.1|86938|86960.1|86923|39
1629885620000|2021-08-25 10:00:20|86962|86937|86961.3|86936.3|86962.3|86937.3|86960.5|86935.5|37
1629885630000|2021-08-25 10:00:30|86961|86936|86969.8|86919.8|86969.8|86936.2|86956.2|86917.6|36
1629885640000|2021-08-25 10:00:40|86970.2|86920.2|86970.6|86920.6|86970.6|86920.6|86969.3|86919.3|25
1629885650000|2021-08-25 10:00:50|86971.9|86921.9|86957.5|86932.5|86971.9|86936|86956.6|86921.9|31
1629885660000|2021-08-25 10:01:00|86957.6|86932.6|86957.9|86932.9|86959.4|86934.4|86957.2|86932.2|38
1629885670000|2021-08-25 10:01:10|86957.6|86932.6|86970|86920|86970.7|86934.3|86957.5|86920|29
1629885680000|2021-08-25 10:01:20|86970.1|86920.1|86962.9|86937.9|86970.1|86938.3|86955.5|86918.1|33
1629885690000|2021-08-25 10:01:30|86963.7|86938.7|86974.7|86924.7|86974.7|86941|86962.2|86922.4|31
1629885700000|2021-08-25 10:01:40|86973.9|86923.9|86973.1|86923.1|86974.9|86924.9|86971.1|86921.1|32
1629885710000|2021-08-25 10:01:50|86971.6|86921.6|86959.1|86934.1|86972|86935.1|86958.6|86921.3|24
1629885720000|2021-08-25 10:02:00|86959|86934|86960|86935|86960.8|86935.8|86958.1|86933.1|33
1629885730000|2021-08-25 10:02:10|86960.3|86935.3|86958.7|86933.7|86960.5|86935.5|86958.2|86933.2|26
1629885740000|2021-08-25 10:02:20|86958.4|86933.4|86957.7|86932.7|86959.4|86934.4|86957.2|86932.2|32
1629885750000|2021-08-25 10:02:30|86958|86933|86957.9|86932.9|86958.5|86933.5|86957.6|86932.6|11
1629885760000|2021-08-25 10:02:40|86957.8|86932.8|86971|86921|86972.2|86934.9|86957.5|86920.5|28
1629885770000|2021-08-25 10:02:50|86970.7|86920.7|86970.8|86920.8|86971.1|86921.1|86970|86920|11
1629885780000|2021-08-25 10:03:00|86971.1|86921.1|86960|86935|86971.7|86935.7|86959|86920.4|24
1629885790000|2021-08-25 10:03:10|86959.8|86934.8|86963.2|86938.2|86973.6|86939.1|86959.8|86922.9|32
1629885800000|2021-08-25 10:03:20|86964.3|86939.3|86962.8|86937.8|86964.4|86939.4|86962.8|86937.8|17
1629885810000|2021-08-25 10:03:30|86963|86938|86972.8|86922.8|86974.7|86938.5|86959.8|86922.5|34
1629885820000|2021-08-25 10:03:40|86973.1|86923.1|86973.5|86923.5|86973.7|86923.7|86973.1|86923.1|17
1629885830000|2021-08-25 10:03:50|86973.1|86923.1|86957.2|86932.2|86973.4|86933.1|86956.5|86919.7|33
1629885840000|2021-08-25 10:04:00|86957.5|86932.5|86954.5|86929.5|86957.9|86932.9|86954|86929|39
1629885850000|2021-08-25 10:04:10|86954.1|86929.1|86954.5|86929.5|86956.9|86931.9|86953.3|86928.3|39
1629885860000|2021-08-25 10:04:20|86954.9|86929.9|86956|86931|86956|86931|86954.7|86929.7|20
1629885870000|2021-08-25 10:04:30|86956.1|86931.1|86972|86922|86973.1|86934.7|86955.9|86919.5|40
1629885880000|2021-08-25 10:04:40|86972.3|86922.3|86964.1|86939.1|86976.6|86941.2|86964.1|86921.7|34
1629885890000|2021-08-25 10:04:50|86963.9|86938.9|86962.9|86937.9|86964.5|86939.5|86962.9|86937.9|17
1629885900000|2021-08-25 10:05:00|86963.3|86938.3|86964.7|86939.7|86965|86940|86958.8|86933.8|50
1629885910000|2021-08-25 10:05:10|86964.2|86939.2|86961.4|86936.4|86964.8|86939.8|86961.4|86936.4|24
1629885920000|2021-08-25 10:05:20|86961.6|86936.6|86956.5|86931.5|86970.7|86936.8|86954.9|86919.2|35
1629885930000|2021-08-25 10:05:30|86955.6|86930.6|86968.2|86918.2|86969.7|86931.9|86955.6|86917.5|35
1629885940000|2021-08-25 10:05:40|86968.4|86918.4|86956.7|86931.7|86969.4|86931.7|86953|86914.5|32
1629885950000|2021-08-25 10:05:50|86957.1|86932.1|86960.4|86935.4|86960.4|86935.4|86956.4|86931.4|40
1629885960000|2021-08-25 10:06:00|86958.8|86933.8|86966.9|86941.9|86967.1|86942.1|86958.8|86933.8|29
1629885970000|2021-08-25 10:06:10|86966.7|86941.7|86966.1|86941.1|86968|86943|86966.1|86941.1|30
1629885980000|2021-08-25 10:06:20|86965.9|86940.9|86966|86941|86966.8|86941.8|86964.9|86939.9|23
1629885990000|2021-08-25 10:06:30|86966.2|86941.2|86967|86942|86981.4|86946.9|86965.6|86929.3|46
1629886000000|2021-08-25 10:06:40|86966.7|86941.7|86967.8|86942.8|86968|86943|86966.3|86941.3|27
1629886010000|2021-08-25 10:06:50|86968.8|86943.8|86967|86942|86969.8|86944.8|86966.7|86941.7|37
1629886020000|2021-08-25 10:07:00|86967.2|86942.2|86969.6|86944.6|86969.8|86944.8|86965.5|86940.5|35
1629886030000|2021-08-25 10:07:10|86969.1|86944.1|86969.4|86944.4|86970.3|86945.3|86969.1|86944.1|13
1629886040000|2021-08-25 10:07:20|86968.6|86943.6|86965.8|86940.8|86969.1|86944.1|86965.3|86940.3|39
1629886050000|2021-08-25 10:07:30|86965.6|86940.6|86966.5|86941.5|86966.9|86941.9|86965.6|86940.6|21
1629886060000|2021-08-25 10:07:40|86966.4|86941.4|86965.2|86940.2|86967.4|86942.4|86964.3|86939.3|26
1629886070000|2021-08-25 10:07:50|86965|86940|86965.9|86940.9|86966.1|86941.1|86964.8|86939.8|29
1629886080000|2021-08-25 10:08:00|86965.6|86940.6|86966.7|86941.7|86967.7|86942.7|86965|86940|36
1629886090000|2021-08-25 10:08:10|86966.9|86941.9|86967.2|86942.2|86968.2|86943.2|86965.7|86940.7|25
1629886100000|2021-08-25 10:08:20|86967.1|86942.1|86967.8|86942.8|86968.1|86943.1|86967.1|86942.1|13
1629886110000|2021-08-25 10:08:30|86967.9|86942.9|86980.3|86930.3|86981.2|86943.1|86965.6|86927.8|31
1629886120000|2021-08-25 10:08:40|86979.9|86929.9|86978|86928|86980.3|86930.3|86977.7|86927.7|28
1629886130000|2021-08-25 10:08:50|86978.3|86928.3|86978.4|86928.4|86979.1|86929.1|86978.1|86928.1|17
1629886140000|2021-08-25 10:09:00|86978.3|86928.3|86979.6|86929.6|86979.7|86929.7|86978.3|86928.3|12
1629886150000|2021-08-25 10:09:10|86979.7|86929.7|86979.4|86929.4|86979.8|86929.8|86978.4|86928.4|21
1629886160000|2021-08-25 10:09:20|86979.3|86929.3|86968.5|86943.5|86981.4|86943.6|86967.3|86929.3|31
1629886170000|2021-08-25 10:09:30|86968.6|86943.6|86968|86943|86969.1|86944.1|86967.8|86942.8|12
1629886180000|2021-08-25 10:09:40|86968.2|86943.2|86967.9|86942.9|86968.6|86943.6|86966.8|86941.8|19
1629886190000|2021-08-25 10:09:50|86968|86943|86966.1|86941.1|86969.3|86944.3|86965|86940|25
1629886200000|2021-08-25 10:10:00|86965.2|86940.2|86965.6|86940.6|86966.5|86941.5|86964.7|86939.7|22
1629886210000|2021-08-25 10:10:10|86965.7|86940.7|86962.7|86937.7|86965.7|86940.7|86961.6|86936.6|38
1629886220000|2021-08-25 10:10:20|86962.4|86937.4|86964|86939|86964.6|86939.6|86962.2|86937.2|32
1629886230000|2021-08-25 10:10:30|86964.1|86939.1|86966.7|86941.7|86966.7|86941.7|86964|86939|15
1629886240000|2021-08-25 10:10:40|86966.9|86941.9|86965.6|86940.6|86967.2|86942.2|86965.6|86940.6|23
1629886250000|2021-08-25 10:10:50|86965.5|86940.5|86963.5|86938.5|86965.5|86940.5|86963.4|86938.4|21
1629886260000|2021-08-25 10:11:00|86963.9|86938.9|86963.7|86938.7|86964|86939|86963|86938|27
1629886270000|2021-08-25 10:11:10|86963.6|86938.6|86963.6|86938.6|86964.8|86939.8|86963.5|86938.5|22
1629886280000|2021-08-25 10:11:20|86963.4|86938.4|86954.7|86929.7|86963.4|86938.4|86954.4|86929.4|34
1629886290000|2021-08-25 10:11:30|86955|86930|86951.8|86926.8|86955|86930|86951.8|86926.8|30
1629886300000|2021-08-25 10:11:40|86951.9|86926.9|86951.3|86926.3|86951.9|86926.9|86951.3|86926.3|11
1629886310000|2021-08-25 10:11:50|86951.2|86926.2|86964.3|86914.3|86964.4|86926.2|86951.2|86913.4|23
1629886320000|2021-08-25 10:12:00|86964.6|86914.6|86952.7|86927.7|86965.6|86929.7|86952.4|86914.2|33
1629886330000|2021-08-25 10:12:10|86953.3|86928.3|86954.7|86929.7|86955|86930|86952.8|86927.8|26
1629886340000|2021-08-25 10:12:20|86954.8|86929.8|86953.2|86928.2|86954.8|86929.8|86952.8|86927.8|16
1629886350000|2021-08-25 10:12:30|86953.3|86928.3|86951.8|86926.8|86954.4|86929.4|86951.6|86926.6|23
1629886360000|2021-08-25 10:12:40|86952.8|86927.8|86952.1|86927.1|86952.8|86927.8|86951.2|86926.2|32
1629886370000|2021-08-25 10:12:50|86952.6|86927.6|86952.3|86927.3|86953|86928|86952.2|86927.2|27
1629886380000|2021-08-25 10:13:00|86951.5|86926.5|86951.4|86926.4|86951.6|86926.6|86950.3|86925.3|23
1629886390000|2021-08-25 10:13:10|86951.2|86926.2|86951.5|86926.5|86951.6|86926.6|86951|86926|9
1629886400000|2021-08-25 10:13:20|86951.6|86926.6|86955.1|86930.1|86955.3|86930.3|86950.3|86925.3|39
1629886410000|2021-08-25 10:13:30|86955.2|86930.2|86961.4|86936.4|86962.1|86937.1|86955.2|86930.2|33
1629886420000|2021-08-25 10:13:40|86961.5|86936.5|86960.1|86935.1|86962.8|86937.8|86960|86935|24
1629886430000|2021-08-25 10:13:50|86960.3|86935.3|86961.6|86936.6|86962.5|86937.5|86959.5|86934.5|26
1629886440000|2021-08-25 10:14:00|86960.5|86935.5|86970.9|86920.9|86971|86935.5|86957|86919.5|29
1629886450000|2021-08-25 10:14:10|86970.1|86920.1|86958.6|86933.6|86970.1|86933.9|86957.2|86920.1|23
1629886460000|2021-08-25 10:14:20|86958.7|86933.7|86966.6|86916.6|86967.5|86933.7|86953.6|86916.4|42
1629886470000|2021-08-25 10:14:30|86966.9|86916.9|86965.1|86915.1|86967.1|86917.1|86965.1|86915.1|17
1629886480000|2021-08-25 10:14:40|86965.4|86915.4|86963|86913|86966.8|86916.8|86963|86913|30
1629886490000|2021-08-25 10:14:50|86963.2|86913.2|86965.6|86915.6|86965.6|86915.6|86962.5|86912.5|33
1629886500000|2021-08-25 10:15:00|86965.4|86915.4|86960.3|86935.3|86965.8|86936.1|86954.2|86915.4|41
1629886510000|2021-08-25 10:15:10|86960.8|86935.8|86960.2|86935.2|86961.8|86936.8|86959.7|86934.7|29
1629886520000|2021-08-25 10:15:20|86960.1|86935.1|86961|86936|86961|86936|86960.1|86935.1|11
1629886530000|2021-08-25 10:15:30|86960.8|86935.8|86962.2|86937.2|86962.6|86937.6|86960.7|86935.7|25
1629886540000|2021-08-25 10:15:40|86962.4|86937.4|86966.7|86941.7|86967.6|86942.6|86962.4|86937.4|43
1629886550000|2021-08-25 10:15:50|86967.6|86942.6|86974.1|86949.1|86975.9|86950.9|86965.3|86940.3|39
1629886560000|2021-08-25 10:16:00|86974.9|86949.9|86975|86950|86979.3|86954.3|86974.3|86949.3|46
1629886570000|2021-08-25 10:16:10|86974.5|86949.5|86977.5|86952.5|86977.5|86952.5|86974.5|86949.5|29
1629886580000|2021-08-25 10:16:20|86977.1|86952.1|86977.3|86952.3|86977.3|86952.3|86976.3|86951.3|25
1629886590000|2021-08-25 10:16:30|86976.9|86951.9|86977.5|86952.5|86977.5|86952.5|86976.2|86951.2|25
1629886600000|2021-08-25 10:16:40|86977.1|86952.1|86977.3|86952.3|86978|86953|86975.5|86950.5|33
1629886610000|2021-08-25 10:16:50|86977.5|86952.5|86976.6|86951.6|86977.9|86952.9|86976.4|86951.4|20
1629886620000|2021-08-25 10:17:00|86977.1|86952.1|86979|86954|86979.5|86954.5|86976.5|86951.5|34
1629886630000|2021-08-25 10:17:10|86978.8|86953.8|86979.1|86954.1|86979.4|86954.4|86978.6|86953.6|18
1629886640000|2021-08-25 10:17:20|86979.7|86954.7|86982.9|86957.9|86983.5|86958.5|86979.7|86954.7|30
1629886650000|2021-08-25 10:17:30|86982.7|86957.7|86978.8|86953.8|86982.9|86957.9|86978.8|86953.8|34
1629886660000|2021-08-25 10:17:40|86978.9|86953.9|86983.1|86958.1|86984|86959|86978.9|86953.9|41
1629886670000|2021-08-25 10:17:50|86983.3|86958.3|86981.5|86956.5|86983.4|86958.4|86981|86956|24
1629886680000|2021-08-25 10:18:00|86981.9|86956.9|86980|86955|86988.7|86957.3|86976.6|86938.4|50
1629886690000|2021-08-25 10:18:10|86981.3|86956.3|86982.2|86957.2|86983.1|86958.1|86980.5|86955.5|34
1629886700000|2021-08-25 10:18:20|86982.3|86957.3|86982.1|86957.1|86984.2|86959.2|86981.6|86956.6|37
1629886710000|2021-08-25 10:18:30|86982.2|86957.2|86982.8|86957.8|86983.8|86958.8|86980.8|86955.8|38
1629886720000|2021-08-25 10:18:40|86982.7|86957.7|86982|86957|86982.7|86957.7|86980.9|86955.9|32
1629886730000|2021-08-25 10:18:50|86982.1|86957.1|86981.7|86956.7|86982.3|86957.3|86978.7|86953.7|33
1629886740000|2021-08-25 10:19:00|86981.6|86956.6|86980|86955|86982.5|86957.5|86980|86955|25
1629886750000|2021-08-25 10:19:10|86979.7|86954.7|86977.6|86952.6|86980.6|86955.6|86977.1|86952.1|33
1629886760000|2021-08-25 10:19:20|86977.7|86952.7|86976.6|86951.6|86977.8|86952.8|86976.6|86951.6|20
1629886770000|2021-08-25 10:19:30|86976.5|86951.5|86976.4|86951.4|86977.9|86952.9|86976.4|86951.4|15
1629886780000|2021-08-25 10:19:40|86976.3|86951.3|86972.9|86947.9|86976.3|86951.3|86972.5|86947.5|27
1629886790000|2021-08-25 10:19:50|86971.2|86946.2|86973.3|86948.3|86974.1|86949.1|86971.2|86946.2|42
1629886800000|2021-08-25 10:20:00|86973.2|86948.2|86973.2|86948.2|86973.5|86948.5|86972.4|86947.4|19
1629886810000|2021-08-25 10:20:10|86973.3|86948.3|86972.9|86947.9|86974.7|86949.7|86972.9|86947.9|26
1629886820000|2021-08-25 10:20:20|86972.8|86947.8|86973.4|86948.4|86973.4|86948.4|86971.9|86946.9|21
1629886830000|2021-08-25 10:20:30|86973.3|86948.3|86973.5|86948.5|86974.1|86949.1|86971.9|86946.9|19
1629886840000|2021-08-25 10:20:40|86973.6|86948.6|86973.1|86948.1|86973.8|86948.8|86973.1|86948.1|11
1629886850000|2021-08-25 10:20:50|86973.2|86948.2|86973.1|86948.1|86974|86949|86972.6|86947.6|39
1629886860000|2021-08-25 10:21:00|86973|86948|86973.3|86948.3|86973.3|86948.3|86971.9|86946.9|23
1629886870000|2021-08-25 10:21:10|86973|86948|86974.4|86949.4|86975|86950|86972.9|86947.9|27
1629886880000|2021-08-25 10:21:20|86974.2|86949.2|86976.9|86951.9|86978.1|86953.1|86973.7|86948.7|39
1629886890000|2021-08-25 10:21:30|86977.6|86952.6|86976.1|86951.1|86978|86953|86976|86951|24
1629886900000|2021-08-25 10:21:40|86976|86951|86978.6|86953.6|86978.6|86953.6|86975.6|86950.6|15
1629886910000|2021-08-25 10:21:50|86978.8|86953.8|86982.7|86957.7|86983.4|86958.4|86978|86953|47
1629886920000|2021-08-25 10:22:00|86982.6|86957.6|86977.3|86952.3|86983.1|86958.1|86975.7|86950.7|40
1629886930000|2021-08-25 10:22:10|86978.3|86953.3|86979|86954|86981.9|86956.9|86978.1|86953.1|39
1629886940000|2021-08-25 10:22:20|86978.8|86953.8|86978.9|86953.9|86979.2|86954.2|86978.4|86953.4|22
1629886950000|2021-08-25 10:22:30|86978.7|86953.7|86971.5|86946.5|86979.4|86954.4|86970.5|86945.5|51
1629886960000|2021-08-25 10:22:40|86971.6|86946.6|86972.4|86947.4|86973|86948|86969.2|86944.2|44
1629886970000|2021-08-25 10:22:50|86972.5|86947.5|86975.9|86950.9|86976.1|86951.1|86972.2|86947.2|33
1629886980000|2021-08-25 10:23:00|86975.5|86950.5|86970.9|86945.9|86976.8|86951.8|86969.8|86944.8|40
1629886990000|2021-08-25 10:23:10|86970.2|86945.2|86969.5|86944.5|86971.5|86946.5|86969.2|86944.2|35
1629887000000|2021-08-25 10:23:20|86969.6|86944.6|86966.4|86941.4|86970.9|86945.9|86965.1|86940.1|41
1629887010000|2021-08-25 10:23:30|86965.5|86940.5|86965.9|86940.9|86966.7|86941.7|86964.9|86939.9|26
1629887020000|2021-08-25 10:23:40|86966|86941|86965.9|86940.9|86967.6|86942.6|86964.9|86939.9|24
1629887030000|2021-08-25 10:23:50|86965.6|86940.6|86966.2|86941.2|86966.7|86941.7|86965.5|86940.5|22
1629887040000|2021-08-25 10:24:00|86966.5|86941.5|86967.4|86942.4|86967.6|86942.6|86966.2|86941.2|26
1629887050000|2021-08-25 10:24:10|86967.3|86942.3|86969.1|86944.1|86969.7|86944.7|86966.7|86941.7|47
1629887060000|2021-08-25 10:24:20|86968.9|86943.9|86967|86942|86968.9|86943.9|86967|86942|29
1629887070000|2021-08-25 10:24:30|86966.8|86941.8|86965.2|86940.2|86968.4|86943.4|86965|86940|42
1629887080000|2021-08-25 10:24:40|86965.3|86940.3|86964.6|86939.6|86965.9|86940.9|86964.2|86939.2|23
1629887090000|2021-08-25 10:24:50|86964.5|86939.5|86966.1|86941.1|86966.1|86941.1|86964.4|86939.4|20
1629887100000|2021-08-25 10:25:00|86966.2|86941.2|86970.7|86945.7|86970.9|86945.9|86965.8|86940.8|32
1629887110000|2021-08-25 10:25:10|86970.1|86945.1|86976.2|86951.2|86976.2|86951.2|86969.9|86944.9|42
1629887120000|2021-08-25 10:25:20|86976.8|86951.8|86972.2|86947.2|86977.6|86952.6|86971.6|86946.6|49
1629887130000|2021-08-25 10:25:30|86972.3|86947.3|86969.5|86944.5|86973.7|86948.7|86969.5|86944.5|28
1629887140000|2021-08-25 10:25:40|86970|86945|86969.6|86944.6|86971.1|86946.1|86968.7|86943.7|39
1629887150000|2021-08-25 10:25:50|86969.5|86944.5|86967.9|86942.9|86970.3|86945.3|86967.3|86942.3|33
1629887160000|2021-08-25 10:26:00|86968|86943|86968.7|86943.7|86968.8|86943.8|86967.4|86942.4|29
1629887170000|2021-08-25 10:26:10|86969|86944|86966|86941|86969.2|86944.2|86963.4|86938.4|30
1629887180000|2021-08-25 10:26:20|86965.8|86940.8|86963.8|86938.8|86965.8|86940.8|86963|86938|25
1629887190000|2021-08-25 10:26:30|86964.6|86939.6|86964.9|86939.9|86964.9|86939.9|86963|86938|29
1629887200000|2021-08-25 10:26:40|86965.3|86940.3|86964.7|86939.7|86966|86941|86964|86939|26
1629887210000|2021-08-25 10:26:50|86964.6|86939.6|86963.8|86938.8|86965.3|86940.3|86963.6|86938.6|21
1629887220000|2021-08-25 10:27:00|86963.5|86938.5|86962.2|86937.2|86964|86939|86961.5|86936.5|26
1629887230000|2021-08-25 10:27:10|86962.4|86937.4|86962.4|86937.4|86962.9|86937.9|86959.9|86934.9|41
1629887240000|2021-08-25 10:27:20|86962.1|86937.1|86964.8|86939.8|86966.1|86941.1|86961.7|86936.7|27
1629887250000|2021-08-25 10:27:30|86964.9|86939.9|86969.3|86944.3|86969.6|86944.6|86964.9|86939.9|34
1629887260000|2021-08-25 10:27:40|86969|86944|86976.5|86951.5|86986.1|86954.4|86966.6|86936.1|37
1629887270000|2021-08-25 10:27:50|86977.3|86952.3|86975.3|86950.3|86977.8|86952.8|86975|86950|25
1629887280000|2021-08-25 10:28:00|86975.2|86950.2|86975|86950|86976.5|86951.5|86974.9|86949.9|34
1629887290000|2021-08-25 10:28:10|86975.7|86950.7|86975.3|86950.3|86975.7|86950.7|86974.1|86949.1|29
1629887300000|2021-08-25 10:28:20|86975.4|86950.4|86974|86949|86975.7|86950.7|86974|86949|24
1629887310000|2021-08-25 10:28:30|86974.3|86949.3|86974.9|86949.9|86975.1|86950.1|86973.8|86948.8|27
1629887320000|2021-08-25 10:28:40|86974.7|86949.7|86974.6|86949.6|86974.7|86949.7|86973.4|86948.4|13
1629887330000|2021-08-25 10:28:50|86974.5|86949.5|86971.5|86946.5|86974.6|86949.6|86969.8|86944.8|25
1629887340000|2021-08-25 10:29:00|86971.7|86946.7|86971.3|86946.3|86972|86947|86968.9|86943.9|31
1629887350000|2021-08-25 10:29:10|86971.2|86946.2|86970.3|86945.3|86971.2|86946.2|86969.2|86944.2|27
1629887360000|2021-08-25 10:29:20|86970.8|86945.8|86968.5|86943.5|86970.8|86945.8|86968.1|86943.1|18
1629887370000|2021-08-25 10:29:30|86970|86945|86971.4|86946.4|86974.5|86949.5|86970|86945|37
1629887380000|2021-08-25 10:29:40|86971.2|86946.2|86983.1|86933.1|86983.3|86946.9|86969.6|86933.1|28
1629887390000|2021-08-25 10:29:50|86983.9|86933.9|86972.7|86947.7|86983.9|86949|86972.5|86933.9|32
1629887400000|2021-08-25 10:30:00|86972.6|86947.6|86976.3|86951.3|86977|86952|86971.9|86946.9|37
1629887410000|2021-08-25 10:30:10|86976.7|86951.7|86977.7|86952.7|86989.2|86952.8|86976.1|86938.6|36
1629887420000|2021-08-25 10:30:20|86977.4|86952.4|86978.1|86953.1|86978.6|86953.6|86977.4|86952.4|24
1629887430000|2021-08-25 10:30:30|86978.2|86953.2|86982.8|86957.8|86983.3|86958.3|86978.2|86953.2|29
1629887440000|2021-08-25 10:30:40|86983|86958|86980.2|86955.2|86983.4|86958.4|86979.8|86954.8|38
1629887450000|2021-08-25 10:30:50|86980.5|86955.5|86980|86955|86981.3|86956.3|86979.8|86954.8|27
1629887460000|2021-08-25 10:31:00|86980.1|86955.1|86980.6|86955.6|86980.6|86955.6|86979.3|86954.3|28
1629887470000|2021-08-25 10:31:10|86980.4|86955.4|86981.2|86956.2|86983.8|86958.8|86979.4|86954.4|39
1629887480000|2021-08-25 10:31:20|86981.1|86956.1|86990.2|86940.2|86990.9|86956.2|86978.2|86939.8|31
1629887490000|2021-08-25 10:31:30|86990.3|86940.3|86982|86957|86994.1|86957.6|86980|86940.3|33
1629887500000|2021-08-25 10:31:40|86982.1|86957.1|86983.9|86958.9|86984.7|86959.7|86982.1|86957.1|25
1629887510000|2021-08-25 10:31:50|86984|86959|86982.1|86957.1|86984|86959|86981.8|86956.8|29
1629887520000|2021-08-25 10:32:00|86982|86957|86981.7|86956.7|86983.7|86958.7|86981.7|86956.7|31
1629887530000|2021-08-25 10:32:10|86981.8|86956.8|86980.4|86955.4|86981.8|86956.8|86976.7|86951.7|32
1629887540000|2021-08-25 10:32:20|86980|86955|86981.2|86956.2|86981.4|86956.4|86979.9|86954.9|22
1629887550000|2021-08-25 10:32:30|86981.1|86956.1|86981.9|86956.9|86982.4|86957.4|86980.3|86955.3|30
1629887560000|2021-08-25 10:32:40|86981.8|86956.8|86976.7|86951.7|86981.8|86956.8|86975.3|86950.3|37
1629887570000|2021-08-25 10:32:50|86976.9|86951.9|86975.5|86950.5|86978|86953|86975.3|86950.3|34
1629887580000|2021-08-25 10:33:00|86975.3|86950.3|86972.8|86947.8|86975.8|86950.8|86972.7|86947.7|22
1629887590000|2021-08-25 10:33:10|86972.7|86947.7|86982.9|86932.9|86983.2|86948.7|86968.9|86932.1|39
1629887600000|2021-08-25 10:33:20|86982.8|86932.8|86972.1|86947.1|86983.4|86947.6|86971.4|86932.3|33
1629887610000|2021-08-25 10:33:30|86971.8|86946.8|86971.1|86946.1|86971.8|86946.8|86970.7|86945.7|22
1629887620000|2021-08-25 10:33:40|86971.5|86946.5|86971.7|86946.7|86972.1|86947.1|86971.3|86946.3|19
1629887630000|2021-08-25 10:33:50|86971.8|86946.8|86971.3|86946.3|86971.9|86946.9|86971.3|86946.3|15
1629887640000|2021-08-25 10:34:00|86971.4|86946.4|86986.6|86936.6|86987|86948.7|86970.4|86935.7|39
1629887650000|2021-08-25 10:34:10|86986.5|86936.5|86975.6|86950.6|86987.1|86950.6|86974.2|86936.3|30
1629887660000|2021-08-25 10:34:20|86975.8|86950.8|86978|86953|86978.4|86953.4|86975.7|86950.7|32
1629887670000|2021-08-25 10:34:30|86977.8|86952.8|86978|86953|86978.3|86953.3|86977|86952|22
1629887680000|2021-08-25 10:34:40|86978.8|86953.8|86979.2|86954.2|86979.6|86954.6|86978.2|86953.2|33
1629887690000|2021-08-25 10:34:50|86979.6|86954.6|86979.6|86954.6|86979.8|86954.8|86978.1|86953.1|26
1629887700000|2021-08-25 10:35:00|86979.5|86954.5|86992.2|86942.2|86992.8|86955.6|86979.2|86942|27
1629887710000|2021-08-25 10:35:10|86979|86954|86979.3|86954.3|86980.2|86955.2|86979|86954|19
1629887720000|2021-08-25 10:35:20|86980.9|86955.9|86982.7|86957.7|86982.8|86957.8|86980.8|86955.8|36
1629887730000|2021-08-25 10:35:30|86982.6|86957.6|86983.6|86958.6|86984.2|86959.2|86982.4|86957.4|16
1629887740000|2021-08-25 10:35:40|86983.8|86958.8|86982.8|86957.8|86983.8|86958.8|86982.5|86957.5|18
1629887750000|2021-08-25 10:35:50|86982.5|86957.5|86983.4|86958.4|86993.1|86958.8|86977.3|86942.9|40
1629887760000|2021-08-25 10:36:00|86983.2|86958.2|86982|86957|86984|86959|86981.5|86956.5|32
1629887770000|2021-08-25 10:36:10|86982.5|86957.5|86983|86958|86983|86958|86982.1|86957.1|21
1629887780000|2021-08-25 10:36:20|86983.2|86958.2|86987.3|86962.3|86987.7|86962.7|86983.2|86958.2|25
1629887790000|2021-08-25 10:36:30|86987.4|86962.4|86987.6|86962.6|86987.6|86962.6|86986.6|86961.6|22
1629887800000|2021-08-25 10:36:40|86987.2|86962.2|86986.7|86961.7|86987.2|86962.2|86986.6|86961.6|23
1629887810000|2021-08-25 10:36:50|86987|86962|86986.5|86961.5|86987|86962|86985.9|86960.9|12
1629887820000|2021-08-25 10:37:00|86986.4|86961.4|86984.9|86959.9|86986.4|86961.4|86982.4|86957.4|39
1629887830000|2021-08-25 10:37:10|86986|86961|86988.7|86963.7|86988.9|86963.9|86986|86961|33
1629887840000|2021-08-25 10:37:20|86988.9|86963.9|86987.3|86962.3|86988.9|86963.9|86987.1|86962.1|25
1629887850000|2021-08-25 10:37:30|86987.1|86962.1|86989.6|86964.6|86990.2|86965.2|86987.1|86962.1|26
1629887860000|2021-08-25 10:37:40|86989.5|86964.5|86989.5|86964.5|86989.9|86964.9|86988.3|86963.3|24
1629887870000|2021-08-25 10:37:50|86990.9|86965.9|86990.3|86965.3|86991.2|86966.2|86989.8|86964.8|29
1629887880000|2021-08-25 10:38:00|86990.2|86965.2|86985.1|86960.1|86990.5|86965.5|86984.9|86959.9|23
1629887890000|2021-08-25 10:38:10|86997.6|86947.6|86985.1|86960.1|86997.6|86961.2|86983.8|86947.6|14
1629887900000|2021-08-25 10:38:20|86985.4|86960.4|86987.4|86962.4|86987.4|86962.4|86984.8|86959.8|30
1629887910000|2021-08-25 10:38:30|86987.2|86962.2|86997.7|86972.7|86999.6|86974.6|86987.2|86962.2|33
1629887920000|2021-08-25 10:38:40|86997.9|86972.9|87005.9|86980.9|87018.8|86982|86997.8|86968.8|36
1629887930000|2021-08-25 10:38:50|87006.1|86981.1|87021.8|86971.8|87022.3|86984.8|87006|86970.9|31
1629887940000|2021-08-25 10:39:00|87021.9|86971.9|87009|86984|87021.9|86984.4|87008.4|86971.9|30
1629887950000|2021-08-25 10:39:10|87008.9|86983.9|87022.4|86972.4|87022.7|86984.3|87006.7|86968.2|41
1629887960000|2021-08-25 10:39:20|87022.5|86972.5|87019.4|86969.4|87022.5|86982.2|87006.7|86968.6|35
1629887970000|2021-08-25 10:39:30|87019.3|86969.3|87017.1|86967.1|87019.4|86969.4|87017|86967|25
1629887980000|2021-08-25 10:39:40|87017.2|86967.2|87017.7|86967.7|87017.7|86967.7|87015.1|86965.1|26
1629887990000|2021-08-25 10:39:50|87017.4|86967.4|87017.1|86967.1|87017.7|86967.7|87016.4|86966.4|24
1629888000000|2021-08-25 10:40:00|87017|86967|87017.7|86967.7|87017.9|86967.9|87016.9|86966.9|16
1629888010000|2021-08-25 10:40:10|87017.5|86967.5|87004.4|86979.4|87017.6|86979.9|87004.3|86967.5|19
1629888020000|2021-08-25 10:40:20|87003.9|86978.9|87004.6|86979.6|87004.6|86979.6|87003|86978|27
1629888030000|2021-08-25 10:40:30|87004.3|86979.3|87004.3|86979.3|87005.1|86980.1|87003.4|86978.4|17
1629888040000|2021-08-25 10:40:40|87004.1|86979.1|87004.6|86979.6|87004.6|86979.6|87003.7|86978.7|21
1629888050000|2021-08-25 10:40:50|87004.3|86979.3|87008.9|86983.9|87020.6|86985.1|87004.3|86969.4|39
1629888060000|2021-08-25 10:41:00|87008.6|86983.6|87015.2|86990.2|87016.4|86991.4|87008.6|86983.6|52
1629888070000|2021-08-25 10:41:10|87015|86990|87017.2|86992.2|87017.5|86992.5|87015|86990|26
1629888080000|2021-08-25 10:41:20|87017.1|86992.1|87017.5|86992.5|87017.7|86992.7|87016|86991|20
1629888090000|2021-08-25 10:41:30|87017.3|86992.3|87019.6|86994.6|87032.2|86996.1|87016.3|86981.2|33
1629888100000|2021-08-25 10:41:40|87019.7|86994.7|87018.7|86993.7|87019.9|86994.9|87018.6|86993.6|20
1629888110000|2021-08-25 10:41:50|87019.3|86994.3|87021.2|86996.2|87022.5|86997.5|87019|86994|28
1629888120000|2021-08-25 10:42:00|87021.3|86996.3|87021.3|86996.3|87021.9|86996.9|87020.7|86995.7|29
1629888130000|2021-08-25 10:42:10|87021.4|86996.4|87023.5|86998.5|87024|86999|87021|86996|15
1629888140000|2021-08-25 10:42:20|87024|86999|87026.3|87001.3|87027|87002|87024|86999|37
1629888150000|2021-08-25 10:42:30|87026.7|87001.7|87027.3|87002.3|87027.3|87002.3|87025.7|87000.7|24
1629888160000|2021-08-25 10:42:40|87029.9|87004.9|87032.3|87007.3|87032.9|87007.9|87027.3|87002.3|44
1629888170000|2021-08-25 10:42:50|87032.1|87007.1|87031.2|87006.2|87032.3|87007.3|87030.6|87005.6|18
1629888180000|2021-08-25 10:43:00|87031.4|87006.4|87031.6|87006.6|87032.3|87007.3|87031.1|87006.1|33
1629888190000|2021-08-25 10:43:10|87031.7|87006.7|87036.1|87011.1|87036.1|87011.1|87031.3|87006.3|35
1629888200000|2021-08-25 10:43:20|87035.6|87010.6|87039.5|87014.5|87040.7|87015.7|87035.5|87010.5|39
1629888210000|2021-08-25 10:43:30|87042|87017|87045.9|87020.9|87046.4|87021.4|87042|87017|50
1629888220000|2021-08-25 10:43:40|87045.5|87020.5|87046.6|87021.6|87048.3|87023.3|87044.5|87019.5|43
1629888230000|2021-08-25 10:43:50|87046.4|87021.4|87065.7|87015.7|87066|87028.5|87046.4|87014.2|45
1629888240000|2021-08-25 10:44:00|87065.6|87015.6|87066.2|87016.2|87068.1|87027.9|87047.9|87013.4|46
1629888250000|2021-08-25 10:44:10|87067.1|87017.1|87055.2|87030.2|87069.7|87032.2|87055.1|87015.5|40
1629888260000|2021-08-25 10:44:20|87055.3|87030.3|87055.2|87030.2|87055.6|87030.6|87054.6|87029.6|30
1629888270000|2021-08-25 10:44:30|87055.3|87030.3|87054.2|87029.2|87055.6|87030.6|87054.2|87029.2|20
1629888280000|2021-08-25 10:44:40|87057.8|87032.8|87074|87024|87074.2|87037.1|87056.8|87019.7|43
1629888290000|2021-08-25 10:44:50|87073.5|87023.5|87073.9|87023.9|87074.5|87024.5|87072.5|87022.5|31
1629888300000|2021-08-25 10:45:00|87061.4|87036.4|87061|87036|87062.1|87037.1|87060.6|87035.6|33
1629888310000|2021-08-25 10:45:10|87061.3|87036.3|87074.2|87024.2|87075.3|87036.3|87056.7|87021.2|38
1629888320000|2021-08-25 10:45:20|87075.2|87025.2|87071.7|87021.7|87075.2|87035.6|87059.4|87020.7|38
1629888330000|2021-08-25 10:45:30|87071.2|87021.2|87071.3|87021.3|87072.2|87022.2|87070.1|87020.1|36
1629888340000|2021-08-25 10:45:40|87071.2|87021.2|87071.8|87021.8|87072.3|87022.3|87070.5|87020.5|37
1629888350000|2021-08-25 10:45:50|87071.5|87021.5|87059.1|87034.1|87071.6|87039.1|87059.1|87021.3|39
1629888360000|2021-08-25 10:46:00|87059.7|87034.7|87056.4|87031.4|87072.6|87035.2|87055.6|87018.5|32
1629888370000|2021-08-25 10:46:10|87056|87031|87055.8|87030.8|87056.8|87031.8|87054.6|87029.6|30
1629888380000|2021-08-25 10:46:20|87056.1|87031.1|87069.5|87019.5|87069.5|87032.1|87054.7|87019.5|25
1629888390000|2021-08-25 10:46:30|87068.9|87018.9|87057.1|87032.1|87070.1|87034.3|87055.4|87018.9|47
1629888400000|2021-08-25 10:46:40|87056.1|87031.1|87056.9|87031.9|87057.6|87032.6|87055.9|87030.9|24
1629888410000|2021-08-25 10:46:50|87057.2|87032.2|87056.5|87031.5|87057.8|87032.8|87056.1|87031.1|24
1629888420000|2021-08-25 10:47:00|87056.7|87031.7|87057.8|87032.8|87058.6|87033.6|87055.3|87030.3|30
1629888430000|2021-08-25 10:47:10|87058.4|87033.4|87057.4|87032.4|87058.4|87033.4|87056.8|87031.8|27
1629888440000|2021-08-25 10:47:20|87057.5|87032.5|87057.4|87032.4|87058.8|87033.8|87056.6|87031.6|31
1629888450000|2021-08-25 10:47:30|87057.3|87032.3|87075.8|87025.8|87076.4|87037.8|87057.3|87024.7|32
1629888460000|2021-08-25 10:47:40|87075.4|87025.4|87062.5|87037.5|87076.8|87037.5|87059.7|87022.6|19
1629888470000|2021-08-25 10:47:50|87061.4|87036.4|87059.4|87034.4|87062.6|87037.6|87058.9|87033.9|26
1629888480000|2021-08-25 10:48:00|87059.7|87034.7|87062.2|87037.2|87063.6|87038.6|87059.1|87034.1|30
1629888490000|2021-08-25 10:48:10|87062|87037|87062.4|87037.4|87062.6|87037.6|87061.5|87036.5|27
1629888500000|2021-08-25 10:48:20|87062.3|87037.3|87058.6|87033.6|87062.3|87037.3|87057.5|87032.5|38
1629888510000|2021-08-25 10:48:30|87059|87034|87059.6|87034.6|87060.5|87035.5|87058.6|87033.6|34
1629888520000|2021-08-25 10:48:40|87059.2|87034.2|87057|87032|87060|87035|87056.1|87031.1|42
1629888530000|2021-08-25 10:48:50|87056.7|87031.7|87076.5|87026.5|87076.8|87037.4|87056.1|87026.5|33
1629888540000|2021-08-25 10:49:00|87076.4|87026.4|87059|87034|87077|87037.5|87056.6|87023.1|39
1629888550000|2021-08-25 10:49:10|87058.4|87033.4|87070.3|87020.3|87070.8|87034.4|87055.8|87018.5|30
1629888560000|2021-08-25 10:49:20|87069.6|87019.6|87067|87042|87070.1|87042|87061|87019.6|32
1629888570000|2021-08-25 10:49:30|87066.8|87041.8|87066.7|87041.7|87067|87042|87065.5|87040.5|28
1629888580000|2021-08-25 10:49:40|87066.6|87041.6|87063.1|87038.1|87067.3|87042.3|87062.2|87037.2|34
1629888590000|2021-08-25 10:49:50|87063.3|87038.3|87062.2|87037.2|87064|87039|87060.8|87035.8|27
1629888600000|2021-08-25 10:50:00|87062.3|87037.3|87062.1|87037.1|87063.5|87038.5|87061.6|87036.6|29
1629888610000|2021-08-25 10:50:10|87062.6|87037.6|87056.8|87031.8|87062.6|87037.6|87056.8|87031.8|31
1629888620000|2021-08-25 10:50:20|87056.9|87031.9|87056.8|87031.8|87057.7|87032.7|87055.3|87030.3|45
1629888630000|2021-08-25 10:50:30|87056.7|87031.7|87056.8|87031.8|87057.2|87032.2|87055|87030|31
1629888640000|2021-08-25 10:50:40|87056.9|87031.9|87056.2|87031.2|87058.1|87033.1|87054.4|87029.4|46
1629888650000|2021-08-25 10:50:50|87055.9|87030.9|87057.5|87032.5|87057.7|87032.7|87055.1|87030.1|36
1629888660000|2021-08-25 10:51:00|87057.4|87032.4|87057.3|87032.3|87058.7|87033.7|87055.7|87030.7|29
1629888670000|2021-08-25 10:51:10|87057.1|87032.1|87056.4|87031.4|87057.1|87032.1|87053.8|87028.8|33
1629888680000|2021-08-25 10:51:20|87055.4|87030.4|87055.2|87030.2|87056.8|87031.8|87054.8|87029.8|33
1629888690000|2021-08-25 10:51:30|87054.2|87029.2|87054.6|87029.6|87054.9|87029.9|87053.8|87028.8|11
1629888700000|2021-08-25 10:51:40|87054.7|87029.7|87057.1|87032.1|87057.8|87032.8|87054.7|87029.7|30
1629888710000|2021-08-25 10:51:50|87056.8|87031.8|87051.5|87026.5|87056.8|87031.8|87049.1|87024.1|38
1629888720000|2021-08-25 10:52:00|87051.6|87026.6|87051.6|87026.6|87052.7|87027.7|87050.3|87025.3|36
1629888730000|2021-08-25 10:52:10|87051.7|87026.7|87050.7|87025.7|87051.8|87026.8|87048.9|87023.9|38
1629888740000|2021-08-25 10:52:20|87050.6|87025.6|87053.7|87028.7|87055.1|87030.1|87050.6|87025.6|33
1629888750000|2021-08-25 10:52:30|87052.2|87027.2|87052.2|87027.2|87053.2|87028.2|87051.6|87026.6|28
1629888760000|2021-08-25 10:52:40|87052.1|87027.1|87049.5|87024.5|87052.4|87027.4|87049|87024|43
1629888770000|2021-08-25 10:52:50|87049.1|87024.1|87043.8|87018.8|87050.5|87025.5|87043|87018|50
1629888780000|2021-08-25 10:53:00|87043.5|87018.5|87043.5|87018.5|87045.1|87020.1|87043.5|87018.5|32
1629888790000|2021-08-25 10:53:10|87043.4|87018.4|87044.2|87019.2|87044.3|87019.3|87043.4|87018.4|16
1629888800000|2021-08-25 10:53:20|87044.1|87019.1|87037.6|87012.6|87044.9|87019.9|87037.2|87012.2|28
1629888810000|2021-08-25 10:53:30|87037.4|87012.4|87032.5|87007.5|87038.1|87013.1|87032.5|87007.5|32
1629888820000|2021-08-25 10:53:40|87033.2|87008.2|87032.1|87007.1|87033.8|87008.8|87031.9|87006.9|30
1629888830000|2021-08-25 10:53:50|87031.6|87006.6|87031.5|87006.5|87046.2|87007.9|87031.1|86996.2|28
1629888840000|2021-08-25 10:54:00|87031.6|87006.6|87031|87006|87032.2|87007.2|87030.9|87005.9|32
1629888850000|2021-08-25 10:54:10|87031.1|87006.1|87031.4|87006.4|87032|87007|87030.8|87005.8|23
1629888860000|2021-08-25 10:54:20|87031.3|87006.3|87035.1|87010.1|87039.7|87014.7|87031.3|87006.3|36
1629888870000|2021-08-25 10:54:30|87035.3|87010.3|87034.8|87009.8|87036.8|87011.8|87034.7|87009.7|28
1629888880000|2021-08-25 10:54:40|87035|87010|87043.2|87018.2|87044.7|87019.7|87034.4|87009.4|34
1629888890000|2021-08-25 10:54:50|87043.3|87018.3|87041|87016|87043.6|87018.6|87038.2|87013.2|42
1629888900000|2021-08-25 10:55:00|87041.2|87016.2|87040|87015|87041.3|87016.3|87039.7|87014.7|25
1629888910000|2021-08-25 10:55:10|87039.9|87014.9|87040|87015|87040|87015|87039|87014|15
1629888920000|2021-08-25 10:55:20|87039.9|87014.9|87040.7|87015.7|87041.2|87016.2|87039.5|87014.5|22
1629888930000|2021-08-25 10:55:30|87039.7|87014.7|87040.3|87015.3|87040.4|87015.4|87039.2|87014.2|20
1629888940000|2021-08-25 10:55:40|87040.1|87015.1|87040.5|87015.5|87040.8|87015.8|87037.2|87012.2|25
1629888950000|2021-08-25 10:55:50|87040.6|87015.6|87038.6|87013.6|87040.8|87015.8|87038.5|87013.5|32
1629888960000|2021-08-25 10:56:00|87038.5|87013.5|87032.8|87007.8|87050.1|87013.5|87032.8|86997.1|42
1629888970000|2021-08-25 10:56:10|87032.6|87007.6|87032.5|87007.5|87032.8|87007.8|87031.8|87006.8|22
1629888980000|2021-08-25 10:56:20|87032.2|87007.2|87032.6|87007.6|87033.1|87008.1|87032.1|87007.1|12
1629888990000|2021-08-25 10:56:30|87032.4|87007.4|87035.4|87010.4|87035.4|87010.4|87032.1|87007.1|22
1629889000000|2021-08-25 10:56:40|87034.9|87009.9|87047.4|86997.4|87048.4|87010.6|87034.9|86997.2|24
1629889010000|2021-08-25 10:56:50|87047.3|86997.3|87046.7|86996.7|87047.3|86997.3|87046.3|86996.3|11
1629889020000|2021-08-25 10:57:00|87046.8|86996.8|87046.8|86996.8|87047.8|86997.8|87046.8|86996.8|23
1629889030000|2021-08-25 10:57:10|87046.9|86996.9|87034.4|87009.4|87047.8|87010.7|87033.8|86996.7|29
1629889040000|2021-08-25 10:57:20|87034.6|87009.6|87035.4|87010.4|87035.5|87010.5|87034.1|87009.1|17
1629889050000|2021-08-25 10:57:30|87035.5|87010.5|87034.5|87009.5|87035.5|87010.5|87034.4|87009.4|22
1629889060000|2021-08-25 10:57:40|87034.9|87009.9|87032.2|87007.2|87034.9|87009.9|87031.3|87006.3|26
1629889070000|2021-08-25 10:57:50|87032.5|87007.5|87044.7|86994.7|87044.7|87008.9|87031.1|86994.1|25
1629889080000|2021-08-25 10:58:00|87044.4|86994.4|87043.3|86993.3|87047.9|87010.8|87031.2|86993.3|34
1629889090000|2021-08-25 10:58:10|87043.5|86993.5|87035.6|87010.6|87050.1|87012.9|87035.1|86993.5|45
1629889100000|2021-08-25 10:58:20|87035.2|87010.2|87033.7|87008.7|87035.5|87010.5|87033.6|87008.6|36
1629889110000|2021-08-25 10:58:30|87033.8|87008.8|87031.2|87006.2|87045.3|87009.8|87030.4|86994.2|46
1629889120000|2021-08-25 10:58:40|87031|87006|87030.2|87005.2|87031.9|87006.9|87029.6|87004.6|35
1629889130000|2021-08-25 10:58:50|87030.8|87005.8|87030.9|87005.9|87031.6|87006.6|87030.4|87005.4|40
1629889140000|2021-08-25 10:59:00|87030.8|87005.8|87030.3|87005.3|87031|87006|87029.8|87004.8|33
1629889150000|2021-08-25 10:59:10|87030|87005|87027.8|87002.8|87039.8|87005.4|87026.2|86989.8|42
1629889160000|2021-08-25 10:59:20|87027.9|87002.9|87028.3|87003.3|87031.2|87006.2|87027.7|87002.7|44
1629889170000|2021-08-25 10:59:30|87028.5|87003.5|87028.7|87003.7|87028.8|87003.8|87028.2|87003.2|23
1629889180000|2021-08-25 10:59:40|87028.8|87003.8|87028.4|87003.4|87028.9|87003.9|87028.3|87003.3|21
1629889190000|2021-08-25 10:59:50|87028.3|87003.3|87029.4|87004.4|87029.4|87004.4|87027.3|87002.3|26
1629889200000|2021-08-25 11:00:00|87028.1|87003.1|87029.9|87004.9|87044.9|87007.1|87027.8|86993.4|48
1629889210000|2021-08-25 11:00:10|87030.1|87005.1|87031.7|87006.7|87032.5|87007.5|87030|87005|31
1629889220000|2021-08-25 11:00:20|87031.8|87006.8|87030.2|87005.2|87032.1|87007.1|87030.2|87005.2|27
1629889230000|2021-08-25 11:00:30|87030.3|87005.3|87028.6|87003.6|87030.8|87005.8|87028.5|87003.5|30
1629889240000|2021-08-25 11:00:40|87028.5|87003.5|87027.1|87002.1|87031|87006|87026.5|87001.5|40
1629889250000|2021-08-25 11:00:50|87026.7|87001.7|87024.4|86999.4|87027.2|87002.2|87024|86999|37
1629889260000|2021-08-25 11:01:00|87024.3|86999.3|87026.7|87001.7|87026.7|87001.7|87024.3|86999.3|28
1629889270000|2021-08-25 11:01:10|87026.1|87001.1|87026.5|87001.5|87027|87002|87025|87000|32
1629889280000|2021-08-25 11:01:20|87025.5|87000.5|87021.4|86996.4|87026.5|87001.5|87021.3|86996.3|36
1629889290000|2021-08-25 11:01:30|87021|86996|87022.5|86997.5|87023.3|86998.3|87020|86995|25
1629889300000|2021-08-25 11:01:40|87022.6|86997.6|87022.7|86997.7|87023.1|86998.1|87021.5|86996.5|29
1629889310000|2021-08-25 11:01:50|87022.6|86997.6|87023.1|86998.1|87024.2|86999.2|87021.6|86996.6|28
1629889320000|2021-08-25 11:02:00|87024.7|86999.7|87025.4|87000.4|87026.6|87001.6|87023.7|86998.7|39
1629889330000|2021-08-25 11:02:10|87025.8|87000.8|87025.3|87000.3|87026.1|87001.1|87025.1|87000.1|25
1629889340000|2021-08-25 11:02:20|87026.2|87001.2|87029.3|87004.3|87030.7|87005.7|87025.1|87000.1|36
1629889350000|2021-08-25 11:02:30|87029.5|87004.5|87028.1|87003.1|87029.5|87004.5|87028.1|87003.1|25
1629889360000|2021-08-25 11:02:40|87028.8|87003.8|87028.7|87003.7|87029.3|87004.3|87027.5|87002.5|32
1629889370000|2021-08-25 11:02:50|87028.9|87003.9|87029.2|87004.2|87029.5|87004.5|87027.9|87002.9|29
1629889380000|2021-08-25 11:03:00|87028.4|87003.4|87023.5|86998.5|87029.1|87004.1|87022.9|86997.9|16
1629889390000|2021-08-25 11:03:10|87023.9|86998.9|87024.3|86999.3|87025.2|87000.2|87023.6|86998.6|26
1629889400000|2021-08-25 11:03:20|87024.4|86999.4|87024.9|86999.9|87024.9|86999.9|87023.5|86998.5|18
1629889410000|2021-08-25 11:03:30|87024.7|86999.7|87025.4|87000.4|87025.5|87000.5|87024.7|86999.7|17
1629889420000|2021-08-25 11:03:40|87024.7|86999.7|87023.1|86998.1|87024.9|86999.9|87023.1|86998.1|27
1629889430000|2021-08-25 11:03:50|87023.2|86998.2|87024.5|86999.5|87024.9|86999.9|87023.2|86998.2|8
1629889440000|2021-08-25 11:04:00|87024|86999|87030.4|87005.4|87030.4|87005.4|87022.4|86997.4|26
1629889450000|2021-08-25 11:04:10|87030.3|87005.3|87030.6|87005.6|87031.4|87006.4|87030|87005|26
1629889460000|2021-08-25 11:04:20|87030.4|87005.4|87024.5|86999.5|87030.4|87005.4|87022.3|86997.3|34
1629889470000|2021-08-25 11:04:30|87024.6|86999.6|87024.5|86999.5|87025.2|87000.2|87024.1|86999.1|21
1629889480000|2021-08-25 11:04:40|87024.3|86999.3|87024|86999|87026.1|87001.1|87023.9|86998.9|26
1629889490000|2021-08-25 11:04:50|87024.5|86999.5|87027.6|87002.6|87040|87003.2|87024|86988.5|33
1629889500000|2021-08-25 11:05:00|87027.9|87002.9|87021.2|86996.2|87027.9|87002.9|87021.2|86996.2|48
1629889510000|2021-08-25 11:05:10|87022.6|86997.6|87017.5|86992.5|87022.6|86997.6|87017.4|86992.4|49
1629889520000|2021-08-25 11:05:20|87017.6|86992.6|87015.3|86990.3|87017.6|86992.6|87014.4|86989.4|33
1629889530000|2021-08-25 11:05:30|87014.9|86989.9|87017.1|86992.1|87017.4|86992.4|87014.9|86989.9|29
1629889540000|2021-08-25 11:05:40|87017|86992|87016|86991|87017.2|86992.2|87015.8|86990.8|21
1629889550000|2021-08-25 11:05:50|87016.2|86991.2|87018|86993|87018.2|86993.2|87015.4|86990.4|30
1629889560000|2021-08-25 11:06:00|87017.6|86992.6|87018.6|86993.6|87020.4|86995.4|87017.5|86992.5|35
1629889570000|2021-08-25 11:06:10|87018.4|86993.4|87010.2|86985.2|87022.6|86994|87006|86968.1|39
1629889580000|2021-08-25 11:06:20|87009.6|86984.6|87004.7|86979.7|87017|86985.5|87000|86961.8|36
1629889590000|2021-08-25 11:06:30|87004|86979|87007.5|86982.5|87021.7|86990.6|87004|86971.7|52
1629889600000|2021-08-25 11:06:40|87005.7|86980.7|87010.9|86985.9|87024|86987.1|87003.3|86971.7|45
1629889610000|2021-08-25 11:06:50|87011|86986|87005.4|86980.4|87015.6|86990.6|87004.9|86979.9|39
1629889620000|2021-08-25 11:07:00|87005.5|86980.5|87012.9|86987.9|87025.4|86988.3|87004.9|86970.7|43
1629889630000|2021-08-25 11:07:10|87013.1|86988.1|87014|86989|87014.9|86989.9|87012.2|86987.2|29
1629889640000|2021-08-25 11:07:20|87013.6|86988.6|87013.5|86988.5|87014.1|86989.1|87013.3|86988.3|25
1629889650000|2021-08-25 11:07:30|87013.6|86988.6|87022.7|86997.7|87024.1|86999.1|87013.5|86988.5|50
1629889660000|2021-08-25 11:07:40|87022.6|86997.6|87023.8|86998.8|87025.6|87000.6|87022.2|86997.2|36
1629889670000|2021-08-25 11:07:50|87023.7|86998.7|87025.3|87000.3|87026|87001|87023.7|86998.7|25
1629889680000|2021-08-25 11:08:00|87025.4|87000.4|87022.3|86997.3|87026.4|87001.4|87021.5|86996.5|47
1629889690000|2021-08-25 11:08:10|87023.1|86998.1|87031.3|87006.3|87032.5|87007.5|87021.4|86996.4|42
1629889700000|2021-08-25 11:08:20|87030.9|87005.9|87032.6|87007.6|87033.3|87008.3|87030.6|87005.6|50
1629889710000|2021-08-25 11:08:30|87033.1|87008.1|87054|87029|87056.1|87031.1|87032.9|87007.9|60
1629889720000|2021-08-25 11:08:40|87054.5|87029.5|87053.1|87028.1|87055.3|87030.3|87052.5|87027.5|49
1629889730000|2021-08-25 11:08:50|87053.3|87028.3|87053.2|87028.2|87055.7|87030.7|87053.2|87028.2|36
1629889740000|2021-08-25 11:09:00|87053.7|87028.7|87070.7|87045.7|87070.7|87045.7|87053.7|87028.7|59
1629889750000|2021-08-25 11:09:10|87070.9|87045.9|87082.1|87032.1|87082.4|87048.6|87068.5|87031.4|54
1629889760000|2021-08-25 11:09:20|87082.5|87032.5|87086.5|87036.5|87086.8|87036.8|87082|87032|45
1629889770000|2021-08-25 11:09:30|87086.6|87036.6|87074.7|87024.7|87086.6|87039.4|87062.5|87024.1|54
1629889780000|2021-08-25 11:09:40|87073.7|87023.7|87070.1|87045.1|87080.8|87045.1|87066.7|87022.5|43
1629889790000|2021-08-25 11:09:50|87070.5|87045.5|87067.2|87042.2|87070.5|87045.5|87066.9|87041.9|43
1629889800000|2021-08-25 11:10:00|87067.1|87042.1|87069.6|87044.6|87069.8|87044.8|87067|87042|39
1629889810000|2021-08-25 11:10:10|87069.3|87044.3|87068.6|87043.6|87071.1|87046.1|87068.6|87043.6|54
1629889820000|2021-08-25 11:10:20|87068.5|87043.5|87061.6|87036.6|87075.3|87043.7|87061.4|87024.3|44
1629889830000|2021-08-25 11:10:30|87061.9|87036.9|87061.7|87036.7|87062.2|87037.2|87061.3|87036.3|30
1629889840000|2021-08-25 11:10:40|87061.5|87036.5|87061.8|87036.8|87062.4|87037.4|87061|87036|32
1629889850000|2021-08-25 11:10:50|87061.9|87036.9|87062.1|87037.1|87062.6|87037.6|87061.8|87036.8|22
1629889860000|2021-08-25 11:11:00|87061.7|87036.7|87065.7|87040.7|87066.2|87041.2|87061.6|87036.6|33
1629889870000|2021-08-25 11:11:10|87065.6|87040.6|87063.4|87038.4|87066.1|87041.1|87060.8|87035.8|37
1629889880000|2021-08-25 11:11:20|87064.2|87039.2|87070.9|87045.9|87083.3|87047.1|87063.6|87033.3|41
1629889890000|2021-08-25 11:11:30|87071.3|87046.3|87068.2|87043.2|87071.4|87046.4|87068|87043|47
1629889900000|2021-08-25 11:11:40|87067.8|87042.8|87060.7|87035.7|87076|87043.6|87060.6|87023.9|43
1629889910000|2021-08-25 11:11:50|87060.9|87035.9|87062.4|87037.4|87062.7|87037.7|87060.5|87035.5|26
1629889920000|2021-08-25 11:12:00|87062.3|87037.3|87063.8|87038.8|87065.2|87040.2|87061.8|87036.8|39
1629889930000|2021-08-25 11:12:10|87063.5|87038.5|87066.7|87041.7|87067.4|87042.4|87063.5|87038.5|38
1629889940000|2021-08-25 11:12:20|87066.9|87041.9|87066.9|87041.9|87068.9|87043.9|87066.8|87041.8|25
1629889950000|2021-08-25 11:12:30|87070.2|87045.2|87085.1|87035.1|87085.1|87049.3|87064.2|87028.8|59
1629889960000|2021-08-25 11:12:40|87084.8|87034.8|87085.4|87035.4|87086|87048.4|87072.6|87034.3|24
1629889970000|2021-08-25 11:12:50|87085.3|87035.3|87070.8|87045.8|87085.9|87049.1|87069.8|87035.3|32
1629889980000|2021-08-25 11:13:00|87070.1|87045.1|87073.6|87048.6|87074.1|87049.1|87070|87045|53
1629889990000|2021-08-25 11:13:10|87073.9|87048.9|87072.8|87047.8|87074.1|87049.1|87072.5|87047.5|34
1629890000000|2021-08-25 11:13:20|87073|87048|87074.5|87049.5|87074.8|87049.8|87073|87048|29
1629890010000|2021-08-25 11:13:30|87074.3|87049.3|87066.8|87041.8|87074.5|87049.5|87066.2|87041.2|37
1629890020000|2021-08-25 11:13:40|87066.7|87041.7|87062.4|87037.4|87067.5|87042.5|87062.3|87037.3|36
1629890030000|2021-08-25 11:13:50|87062.2|87037.2|87066.2|87041.2|87066.2|87041.2|87061.7|87036.7|31
1629890040000|2021-08-25 11:14:00|87065.6|87040.6|87066.3|87041.3|87066.3|87041.3|87064.3|87039.3|25
1629890050000|2021-08-25 11:14:10|87066.2|87041.2|87068.4|87043.4|87081.5|87044.7|87066.1|87031.5|36
1629890060000|2021-08-25 11:14:20|87068.7|87043.7|87065.4|87040.4|87069.3|87044.3|87065.4|87040.4|37
1629890070000|2021-08-25 11:14:30|87064.8|87039.8|87084.5|87034.5|87085.4|87048.1|87064.6|87033.2|58
1629890080000|2021-08-25 11:14:40|87084.9|87034.9|87075.2|87050.2|87085.1|87051.1|87070.9|87034|53
1629890090000|2021-08-25 11:14:50|87076.6|87051.6|87075.9|87050.9|87078.1|87053.1|87074.8|87049.8|44
1629890100000|2021-08-25 11:15:00|87076|87051|87077.6|87052.6|87080|87055|87073.7|87048.7|53
1629890110000|2021-08-25 11:15:10|87077.5|87052.5|87075.9|87050.9|87078.4|87053.4|87075.9|87050.9|31
1629890120000|2021-08-25 11:15:20|87076.3|87051.3|87075.7|87050.7|87077.1|87052.1|87075.7|87050.7|30
1629890130000|2021-08-25 11:15:30|87075.6|87050.6|87082.3|87057.3|87089.1|87057.9|87073.3|87036.6|41
1629890140000|2021-08-25 11:15:40|87082.2|87057.2|87082.8|87057.8|87083.6|87058.6|87080.3|87055.3|34
1629890150000|2021-08-25 11:15:50|87082.7|87057.7|87083.9|87058.9|87094.2|87058.9|87082.3|87043.5|32
1629890160000|2021-08-25 11:16:00|87085|87060|87083.2|87058.2|87085|87060|87081.8|87056.8|39
1629890170000|2021-08-25 11:16:10|87083|87058|87082.9|87057.9|87083.6|87058.6|87082.2|87057.2|28
1629890180000|2021-08-25 11:16:20|87082.8|87057.8|87087.5|87062.5|87090.7|87065.7|87082.8|87057.8|42
1629890190000|2021-08-25 11:16:30|87087|87062|87084.3|87059.3|87090.4|87065.4|87084.3|87059.3|25
1629890200000|2021-08-25 11:16:40|87085.3|87060.3|87096.5|87046.5|87096.5|87060.3|87082.8|87043.9|39
1629890210000|2021-08-25 11:16:50|87095.1|87045.1|87088.5|87038.5|87095.1|87056.8|87079.2|87038.1|52
1629890220000|2021-08-25 11:17:00|87088.6|87038.6|87089.2|87039.2|87089.2|87039.2|87088.6|87038.6|18
1629890230000|2021-08-25 11:17:10|87089|87039|87088.3|87038.3|87089.1|87039.1|87088|87038|22
1629890240000|2021-08-25 11:17:20|87088.5|87038.5|87090|87040|87090|87040|87088.3|87038.3|24
1629890250000|2021-08-25 11:17:30|87090.1|87040.1|87077.6|87052.6|87096.4|87057.3|87075|87040.1|44
1629890260000|2021-08-25 11:17:40|87077.5|87052.5|87079|87054|87094.6|87055.4|87077.2|87041.8|50
1629890270000|2021-08-25 11:17:50|87078.5|87053.5|87079.1|87054.1|87081.3|87056.3|87077.8|87052.8|37
1629890280000|2021-08-25 11:18:00|87079|87054|87079.5|87054.5|87079.5|87054.5|87078.6|87053.6|23
1629890290000|2021-08-25 11:18:10|87079.6|87054.6|87076.9|87051.9|87088.7|87055.2|87076.9|87038.6|38
1629890300000|2021-08-25 11:18:20|87075|87050|87089.7|87039.7|87091|87053.5|87074.8|87039.6|35
1629890310000|2021-08-25 11:18:30|87089.6|87039.6|87091.5|87041.5|87093.8|87043.8|87089.6|87039.6|29
1629890320000|2021-08-25 11:18:40|87090.6|87040.6|87080.8|87055.8|87092.8|87057.3|87079.7|87039|39
1629890330000|2021-08-25 11:18:50|87080.7|87055.7|87077.6|87052.6|87080.7|87055.7|87077.3|87052.3|34
1629890340000|2021-08-25 11:19:00|87078.1|87053.1|87089|87039|87094|87053.1|87076.4|87038.4|48
1629890350000|2021-08-25 11:19:10|87089.2|87039.2|87076.7|87051.7|87089.2|87052.2|87075.9|87038.6|30
1629890360000|2021-08-25 11:19:20|87076.6|87051.6|87092|87042|87093.2|87052.3|87076.6|87039.9|38
1629890370000|2021-08-25 11:19:30|87092.4|87042.4|87092.6|87042.6|87093.8|87043.8|87092.2|87042.2|37
1629890380000|2021-08-25 11:19:40|87092.4|87042.4|87094.2|87044.2|87095.4|87045.4|87092.2|87042.2|36
1629890390000|2021-08-25 11:19:50|87094|87044|87095.5|87045.5|87095.6|87045.6|87093.5|87043.5|29
1629890400000|2021-08-25 11:20:00|87095.3|87045.3|87091.6|87041.6|87095.3|87045.3|87091.4|87041.4|44
1629890410000|2021-08-25 11:20:10|87091.3|87041.3|87093.1|87043.1|87093.1|87043.1|87091.3|87041.3|17
1629890420000|2021-08-25 11:20:20|87093.3|87043.3|87085.4|87060.4|87096.8|87060.4|87083.2|87042.2|35
1629890430000|2021-08-25 11:20:30|87086|87061|87084.6|87059.6|87086|87061|87084.1|87059.1|33
1629890440000|2021-08-25 11:20:40|87084.5|87059.5|87100.6|87050.6|87100.8|87059.5|87084.5|87047.7|34
1629890450000|2021-08-25 11:20:50|87101.2|87051.2|87100.7|87050.7|87101.2|87051.2|87099.5|87049.5|22
1629890460000|2021-08-25 11:21:00|87102.6|87052.6|87090.8|87065.8|87105.8|87066.3|87089.8|87049.4|45
1629890470000|2021-08-25 11:21:10|87090.5|87065.5|87092.3|87067.3|87092.6|87067.6|87089.9|87064.9|39
1629890480000|2021-08-25 11:21:20|87092.1|87067.1|87090.7|87065.7|87104.2|87067.9|87087.6|87051.8|41
1629890490000|2021-08-25 11:21:30|87091.3|87066.3|87091.7|87066.7|87093.8|87068.8|87090.8|87065.8|38
1629890500000|2021-08-25 11:21:40|87092.9|87067.9|87105.6|87055.6|87106.1|87068.2|87092.1|87054.7|34
1629890510000|2021-08-25 11:21:50|87105.7|87055.7|87105.6|87055.6|87106.6|87056.6|87105.3|87055.3|19
1629890520000|2021-08-25 11:22:00|87105.9|87055.9|87108.8|87058.8|87109.1|87059.1|87104.1|87054.1|44
1629890530000|2021-08-25 11:22:10|87108.6|87058.6|87124.4|87074.4|87124.6|87084.7|87108.6|87058.6|52
1629890540000|2021-08-25 11:22:20|87126|87076|87114.7|87089.7|87130.2|87090.7|87112.1|87074.7|54
1629890550000|2021-08-25 11:22:30|87115|87090|87116.1|87091.1|87116.6|87091.6|87114.1|87089.1|46
1629890560000|2021-08-25 11:22:40|87116.3|87091.3|87133.8|87083.8|87134|87091.8|87116|87078|46
1629890570000|2021-08-25 11:22:50|87133.4|87083.4|87117.8|87092.8|87133.4|87098.9|87117.3|87081.1|46
1629890580000|2021-08-25 11:23:00|87118.2|87093.2|87132.1|87082.1|87133.4|87099.5|87118.1|87079.7|45
1629890590000|2021-08-25 11:23:10|87130.3|87080.3|87125.9|87075.9|87131.5|87092.9|87115|87075.9|46
1629890600000|2021-08-25 11:23:20|87125.3|87075.3|87110.7|87085.7|87125.3|87086.6|87109.5|87072.8|45
1629890610000|2021-08-25 11:23:30|87110.6|87085.6|87110.4|87085.4|87111.1|87086.1|87109.1|87084.1|29
1629890620000|2021-08-25 11:23:40|87110.7|87085.7|87106.2|87081.2|87110.7|87085.7|87103.2|87078.2|45
1629890630000|2021-08-25 11:23:50|87106.8|87081.8|87107.4|87082.4|87121|87084.1|87106.7|87070.2|30
1629890640000|2021-08-25 11:24:00|87107|87082|87108.9|87083.9|87110.4|87085.4|87106.7|87081.7|35
1629890650000|2021-08-25 11:24:10|87108.5|87083.5|87106.6|87081.6|87120.4|87084.6|87106|87069.8|44
1629890660000|2021-08-25 11:24:20|87106.3|87081.3|87106.4|87081.4|87107.6|87082.6|87106.1|87081.1|19
1629890670000|2021-08-25 11:24:30|87106.5|87081.5|87114.9|87089.9|87125.7|87089.9|87106.4|87072.1|28
1629890680000|2021-08-25 11:24:40|87115.1|87090.1|87112.7|87087.7|87116|87091|87111.2|87086.2|37
1629890690000|2021-08-25 11:24:50|87113|87088|87113.5|87088.5|87126.3|87090.1|87111|87074.2|40
1629890700000|2021-08-25 11:25:00|87113.8|87088.8|87116.8|87091.8|87117.9|87092.9|87113.8|87088.8|45
1629890710000|2021-08-25 11:25:10|87116.7|87091.7|87119.1|87094.1|87120.2|87095.2|87113|87088|55
1629890720000|2021-08-25 11:25:20|87118.7|87093.7|87119.2|87094.2|87133.1|87098.3|87117.8|87083.1|49
1629890730000|2021-08-25 11:25:30|87119.5|87094.5|87121.8|87096.8|87121.8|87096.8|87118.2|87093.2|46
1629890740000|2021-08-25 11:25:40|87120.9|87095.9|87116.3|87091.3|87120.9|87095.9|87116.2|87091.2|45
1629890750000|2021-08-25 11:25:50|87116.6|87091.6|87116.4|87091.4|87117.7|87092.7|87115.8|87090.8|37
1629890760000|2021-08-25 11:26:00|87116.3|87091.3|87118.1|87093.1|87120.6|87095.6|87115.4|87090.4|33
1629890770000|2021-08-25 11:26:10|87118.3|87093.3|87120.4|87095.4|87120.9|87095.9|87117.3|87092.3|49
1629890780000|2021-08-25 11:26:20|87120.5|87095.5|87119.6|87094.6|87121.1|87096.1|87119.1|87094.1|35
1629890790000|2021-08-25 11:26:30|87119.2|87094.2|87122.1|87097.1|87122.9|87097.9|87117.9|87092.9|44
1629890800000|2021-08-25 11:26:40|87121.1|87096.1|87119.7|87094.7|87123.1|87098.1|87119.2|87094.2|41
1629890810000|2021-08-25 11:26:50|87119.8|87094.8|87122.5|87097.5|87122.5|87097.5|87118.2|87093.2|41
1629890820000|2021-08-25 11:27:00|87122.1|87097.1|87121.2|87096.2|87123.3|87098.3|87119.8|87094.8|37
1629890830000|2021-08-25 11:27:10|87121.6|87096.6|87115.7|87090.7|87121.6|87096.6|87112.1|87087.1|49
1629890840000|2021-08-25 11:27:20|87115.3|87090.3|87115.5|87090.5|87117.3|87092.3|87114.9|87089.9|35
1629890850000|2021-08-25 11:27:30|87115.6|87090.6|87117|87092|87117|87092|87115.6|87090.6|29
1629890860000|2021-08-25 11:27:40|87117.1|87092.1|87117.6|87092.6|87117.6|87092.6|87116.5|87091.5|18
1629890870000|2021-08-25 11:27:50|87117.7|87092.7|87114.8|87089.8|87117.7|87092.7|87112.7|87087.7|23
1629890880000|2021-08-25 11:28:00|87114.6|87089.6|87114|87089|87114.9|87089.9|87113.8|87088.8|22
1629890890000|2021-08-25 11:28:10|87114.1|87089.1|87112.6|87087.6|87114.5|87089.5|87109.9|87084.9|30
1629890900000|2021-08-25 11:28:20|87113.3|87088.3|87126.3|87076.3|87126.3|87090.1|87112.1|87076.1|43
1629890910000|2021-08-25 11:28:30|87126|87076|87127|87077|87127|87077|87125|87075|39
1629890920000|2021-08-25 11:28:40|87126.7|87076.7|87117.9|87092.9|87130.2|87092.9|87117.9|87076.4|26
1629890930000|2021-08-25 11:28:50|87116.3|87091.3|87112.7|87087.7|87118|87093|87110.9|87085.9|37
1629890940000|2021-08-25 11:29:00|87112.4|87087.4|87129.5|87079.5|87130.2|87091.2|87112.2|87077.7|42
1629890950000|2021-08-25 11:29:10|87129.9|87079.9|87112.2|87087.2|87130|87090.3|87111.9|87074.7|35
1629890960000|2021-08-25 11:29:20|87112.7|87087.7|87111.2|87086.2|87113|87088|87110.8|87085.8|47
1629890970000|2021-08-25 11:29:30|87111.6|87086.6|87118.6|87093.6|87118.8|87093.8|87110.6|87085.6|47
1629890980000|2021-08-25 11:29:40|87117.7|87092.7|87130|87080|87131.8|87094.2|87117.4|87080|47
1629890990000|2021-08-25 11:29:50|87130.2|87080.2|87126.2|87076.2|87131.4|87081.4|87125.5|87075.5|48
1629891000000|2021-08-25 11:30:00|87126.1|87076.1|87128.9|87078.9|87129.5|87079.5|87126.1|87076.1|40
1629891010000|2021-08-25 11:30:10|87128.8|87078.8|87133|87083|87133.3|87083.3|87128.1|87078.1|28
1629891020000|2021-08-25 11:30:20|87134|87084|87134.1|87084.1|87134.1|87084.1|87132.9|87082.9|28
1629891030000|2021-08-25 11:30:30|87133.8|87083.8|87139.3|87089.3|87142.9|87092.9|87133.8|87083.8|50
1629891040000|2021-08-25 11:30:40|87139.4|87089.4|87139.5|87089.5|87140.5|87090.5|87139.3|87089.3|34
1629891050000|2021-08-25 11:30:50|87140.1|87090.1|87140.7|87090.7|87140.8|87090.8|87139.2|87089.2|25
1629891060000|2021-08-25 11:31:00|87140.3|87090.3|87142.5|87092.5|87143.8|87107.2|87129.4|87089.8|41
1629891070000|2021-08-25 11:31:10|87142.4|87092.4|87148.3|87098.3|87148.4|87098.4|87141.7|87091.7|47
1629891080000|2021-08-25 11:31:20|87147.9|87097.9|87145.9|87095.9|87149.5|87099.5|87145.4|87095.4|36
1629891090000|2021-08-25 11:31:30|87145.7|87095.7|87145.7|87095.7|87146.3|87096.3|87142.7|87092.7|51
1629891100000|2021-08-25 11:31:40|87146.1|87096.1|87147.4|87097.4|87147.9|87097.9|87144.7|87094.7|45
1629891110000|2021-08-25 11:31:50|87147.2|87097.2|87140.4|87090.4|87148.2|87098.2|87139.2|87089.2|51
1629891120000|2021-08-25 11:32:00|87140.7|87090.7|87141.3|87091.3|87142.2|87092.2|87140.1|87090.1|33
1629891130000|2021-08-25 11:32:10|87140.6|87090.6|87153.3|87103.3|87153.9|87103.9|87140.6|87090.6|51
1629891140000|2021-08-25 11:32:20|87153.1|87103.1|87156.9|87106.9|87158.1|87108.1|87152.1|87102.1|60
1629891150000|2021-08-25 11:32:30|87157.5|87107.5|87151.3|87101.3|87157.6|87107.6|87151.3|87101.3|55
1629891160000|2021-08-25 11:32:40|87150.9|87100.9|87153.2|87103.2|87153.5|87103.5|87150.7|87100.7|37
1629891170000|2021-08-25 11:32:50|87154.2|87104.2|87157|87107|87158.2|87108.2|87153.8|87103.8|52
1629891180000|2021-08-25 11:33:00|87156.1|87106.1|87156.7|87106.7|87157.6|87107.6|87156.1|87106.1|34
1629891190000|2021-08-25 11:33:10|87157.2|87107.2|87148.6|87098.6|87157.3|87118.7|87139.9|87098.6|46
1629891200000|2021-08-25 11:33:20|87148.7|87098.7|87146.6|87096.6|87148.7|87098.7|87144.2|87094.2|55
1629891210000|2021-08-25 11:33:30|87146.3|87096.3|87151.2|87101.2|87151.3|87101.3|87145.8|87095.8|53
1629891220000|2021-08-25 11:33:40|87150.4|87100.4|87148.7|87098.7|87150.8|87100.8|87147.9|87097.9|47
1629891230000|2021-08-25 11:33:50|87148.8|87098.8|87150.5|87100.5|87151.5|87101.5|87148.8|87098.8|38
1629891240000|2021-08-25 11:34:00|87150.3|87100.3|87149.6|87099.6|87150.9|87100.9|87148.1|87098.1|34
1629891250000|2021-08-25 11:34:10|87149.5|87099.5|87146.7|87096.7|87150.8|87100.8|87146.6|87096.6|38
1629891260000|2021-08-25 11:34:20|87147.1|87097.1|87145.8|87095.8|87148.6|87098.6|87145.7|87095.7|34
1629891270000|2021-08-25 11:34:30|87145.1|87095.1|87144.7|87094.7|87147.3|87097.3|87144.3|87094.3|46
1629891280000|2021-08-25 11:34:40|87143.9|87093.9|87144.2|87094.2|87146.1|87096.1|87141.8|87091.8|48
1629891290000|2021-08-25 11:34:50|87144.1|87094.1|87143.3|87093.3|87144.4|87094.4|87142.4|87092.4|36
1629891300000|2021-08-25 11:35:00|87143.2|87093.2|87134.2|87084.2|87143.2|87093.2|87131.9|87081.9|58
1629891310000|2021-08-25 11:35:10|87135.7|87085.7|87132.6|87082.6|87136.3|87099.2|87121.6|87082.6|46
1629891320000|2021-08-25 11:35:20|87133|87083|87132.9|87082.9|87133.5|87083.5|87132.1|87082.1|39
1629891330000|2021-08-25 11:35:30|87132.7|87082.7|87130.3|87080.3|87133.2|87083.2|87130.1|87080.1|41
1629891340000|2021-08-25 11:35:40|87130.8|87080.8|87132.2|87082.2|87132.2|87082.2|87130.6|87080.6|31
1629891350000|2021-08-25 11:35:50|87132|87082|87126.6|87101.6|87138.1|87102.2|87124.2|87082|44
1629891360000|2021-08-25 11:36:00|87127|87102|87138|87088|87139.4|87102|87127|87087.4|38
1629891370000|2021-08-25 11:36:10|87137.7|87087.7|87123.6|87098.6|87138.1|87099|87122.2|87085|41
1629891380000|2021-08-25 11:36:20|87122.2|87097.2|87119.3|87094.3|87122.5|87097.5|87118.4|87093.4|50
1629891390000|2021-08-25 11:36:30|87119.5|87094.5|87119.1|87094.1|87119.5|87094.5|87118.4|87093.4|28
1629891400000|2021-08-25 11:36:40|87119.4|87094.4|87115.7|87090.7|87119.4|87094.4|87114.1|87089.1|33
1629891410000|2021-08-25 11:36:50|87114.6|87089.6|87115|87090|87115.1|87090.1|87112.1|87087.1|45
1629891420000|2021-08-25 11:37:00|87114.8|87089.8|87112.6|87087.6|87116.6|87091.6|87111.7|87086.7|42
1629891430000|2021-08-25 11:37:10|87112.7|87087.7|87112.5|87087.5|87114.7|87089.7|87111.7|87086.7|36
1629891440000|2021-08-25 11:37:20|87112.7|87087.7|87111.6|87086.6|87113.1|87088.1|87111|87086|32
1629891450000|2021-08-25 11:37:30|87111.2|87086.2|87111.4|87086.4|87112.2|87087.2|87110.9|87085.9|25
1629891460000|2021-08-25 11:37:40|87112.1|87087.1|87111.9|87086.9|87112.9|87087.9|87110.7|87085.7|41
1629891470000|2021-08-25 11:37:50|87111.5|87086.5|87112|87087|87114.5|87089.5|87111.5|87086.5|56
1629891480000|2021-08-25 11:38:00|87112.3|87087.3|87112.7|87087.7|87112.9|87087.9|87109.2|87084.2|51
1629891490000|2021-08-25 11:38:10|87113.1|87088.1|87114.8|87089.8|87117.2|87092.2|87111.6|87086.6|42
1629891500000|2021-08-25 11:38:20|87116.4|87091.4|87114.5|87089.5|87117.1|87092.1|87113.6|87088.6|46
1629891510000|2021-08-25 11:38:30|87114.7|87089.7|87133.9|87083.9|87134.6|87095|87114.1|87082.6|57
1629891520000|2021-08-25 11:38:40|87134.4|87084.4|87133.3|87083.3|87134.4|87097.7|87119.5|87082.6|52
1629891530000|2021-08-25 11:38:50|87133.5|87083.5|87130.1|87080.1|87133.5|87083.5|87129|87079|45
1629891540000|2021-08-25 11:39:00|87130|87080|87138.9|87088.9|87139.2|87089.2|87129.6|87079.6|49
1629891550000|2021-08-25 11:39:10|87138.6|87088.6|87135.2|87085.2|87138.7|87088.7|87134.9|87084.9|38
1629891560000|2021-08-25 11:39:20|87135.3|87085.3|87135.5|87085.5|87136.8|87086.8|87135.1|87085.1|41
1629891570000|2021-08-25 11:39:30|87135.6|87085.6|87135.1|87085.1|87135.6|87085.6|87132.8|87082.8|40
1629891580000|2021-08-25 11:39:40|87133.5|87083.5|87130.2|87080.2|87133.5|87083.5|87128.7|87078.7|37
1629891590000|2021-08-25 11:39:50|87130.3|87080.3|87132.8|87082.8|87132.8|87082.8|87129.6|87079.6|52
1629891600000|2021-08-25 11:40:00|87132.7|87082.7|87134|87084|87135|87085|87131.7|87081.7|42
1629891610000|2021-08-25 11:40:10|87134.2|87084.2|87137.4|87087.4|87137.7|87087.7|87134.2|87084.2|32
1629891620000|2021-08-25 11:40:20|87137|87087|87138.8|87088.8|87140.9|87090.9|87136.7|87086.7|42
1629891630000|2021-08-25 11:40:30|87138.7|87088.7|87145.2|87095.2|87148.2|87098.2|87138.7|87088.7|63
1629891640000|2021-08-25 11:40:40|87145.3|87095.3|87146.6|87096.6|87148.5|87098.5|87144.8|87094.8|35
1629891650000|2021-08-25 11:40:50|87147|87097|87140|87090|87147.9|87104|87129|87087.6|37
1629891660000|2021-08-25 11:41:00|87140.1|87090.1|87140.6|87090.6|87141|87091|87138.6|87088.6|22
1629891670000|2021-08-25 11:41:10|87140.1|87090.1|87139.3|87089.3|87140.2|87090.2|87137.5|87087.5|23
1629891680000|2021-08-25 11:41:20|87139.5|87089.5|87140.4|87090.4|87141.2|87091.2|87137.6|87087.6|19
1629891690000|2021-08-25 11:41:30|87140.6|87090.6|87135.9|87085.9|87140.6|87090.6|87135.2|87085.2|36
1629891700000|2021-08-25 11:41:40|87135.8|87085.8|87132.8|87082.8|87135.8|87085.8|87130.7|87080.7|35
1629891710000|2021-08-25 11:41:50|87132.6|87082.6|87136.3|87086.3|87136.3|87086.3|87132.5|87082.5|35
1629891720000|2021-08-25 11:42:00|87136.8|87086.8|87135.4|87085.4|87137.1|87087.1|87134|87084|37
1629891730000|2021-08-25 11:42:10|87135.3|87085.3|87137.2|87087.2|87137.2|87087.2|87131.8|87081.8|44
1629891740000|2021-08-25 11:42:20|87137|87087|87132.1|87082.1|87137|87087|87132.1|87082.1|31
1629891750000|2021-08-25 11:42:30|87132.3|87082.3|87128.8|87078.8|87132.6|87082.6|87127.8|87077.8|34
1629891760000|2021-08-25 11:42:40|87128.7|87078.7|87125.4|87075.4|87129.3|87079.3|87123.8|87073.8|37
1629891770000|2021-08-25 11:42:50|87125.6|87075.6|87124.2|87074.2|87125.9|87075.9|87123.5|87073.5|24
1629891780000|2021-08-25 11:43:00|87124.7|87074.7|87123|87073|87124.7|87074.7|87123|87073|24
1629891790000|2021-08-25 11:43:10|87123.2|87073.2|87118.6|87068.6|87123.5|87073.5|87117|87067|46
1629891800000|2021-08-25 11:43:20|87118.7|87068.7|87118.2|87068.2|87119.3|87069.3|87117.1|87067.1|18
1629891810000|2021-08-25 11:43:30|87118.4|87068.4|87120.5|87070.5|87121.7|87071.7|87117.9|87067.9|39
1629891820000|2021-08-25 11:43:40|87120.7|87070.7|87117.6|87067.6|87120.7|87070.7|87117.6|87067.6|32
1629891830000|2021-08-25 11:43:50|87117.9|87067.9|87119.7|87069.7|87120.7|87070.7|87117.4|87067.4|39
1629891840000|2021-08-25 11:44:00|87119.5|87069.5|87120|87070|87121|87071|87119.4|87069.4|19
1629891850000|2021-08-25 11:44:10|87119.9|87069.9|87118.2|87068.2|87119.9|87069.9|87116|87066|30
1629891860000|2021-08-25 11:44:20|87118.1|87068.1|87116.3|87066.3|87118.2|87068.2|87115.7|87065.7|34
1629891870000|2021-08-25 11:44:30|87116.4|87066.4|87115.2|87065.2|87116.4|87066.4|87114.7|87064.7|24
1629891880000|2021-08-25 11:44:40|87116.5|87066.5|87116.8|87066.8|87117.7|87067.7|87116.4|87066.4|23
1629891890000|2021-08-25 11:44:50|87116.5|87066.5|87116.1|87066.1|87116.8|87066.8|87115.5|87065.5|25
1629891900000|2021-08-25 11:45:00|87116.3|87066.3|87120.2|87070.2|87120.6|87070.6|87116.3|87066.3|30
1629891910000|2021-08-25 11:45:10|87120.3|87070.3|87119.1|87069.1|87120.4|87070.4|87118.3|87068.3|20
1629891920000|2021-08-25 11:45:20|87118.8|87068.8|87119.1|87069.1|87119.3|87069.3|87118.7|87068.7|15
1629891930000|2021-08-25 11:45:30|87119|87069|87119.7|87069.7|87120.7|87070.7|87116.4|87066.4|41
1629891940000|2021-08-25 11:45:40|87120.2|87070.2|87117.2|87067.2|87120.6|87070.6|87117|87067|34
1629891950000|2021-08-25 11:45:50|87118.5|87068.5|87116.7|87066.7|87118.5|87068.5|87116.5|87066.5|31
1629891960000|2021-08-25 11:46:00|87116.6|87066.6|87117.2|87067.2|87117.9|87067.9|87115.6|87065.6|30
1629891970000|2021-08-25 11:46:10|87117.1|87067.1|87117.8|87067.8|87118|87068|87116.1|87066.1|26
1629891980000|2021-08-25 11:46:20|87117.5|87067.5|87115|87065|87117.6|87067.6|87114.1|87064.1|21
1629891990000|2021-08-25 11:46:30|87114.8|87064.8|87117.5|87067.5|87117.8|87067.8|87114.7|87064.7|33
1629892000000|2021-08-25 11:46:40|87117.7|87067.7|87117.6|87067.6|87118.6|87068.6|87117.5|87067.5|21
1629892010000|2021-08-25 11:46:50|87117.5|87067.5|87118.2|87068.2|87119.5|87069.5|87117.5|87067.5|37
1629892020000|2021-08-25 11:47:00|87118.3|87068.3|87119.1|87069.1|87119.5|87069.5|87118.3|87068.3|17
1629892030000|2021-08-25 11:47:10|87118|87068|87117.8|87067.8|87118.9|87068.9|87117.8|87067.8|19
1629892040000|2021-08-25 11:47:20|87118.3|87068.3|87117.7|87067.7|87118.5|87068.5|87116.8|87066.8|21
1629892050000|2021-08-25 11:47:30|87117.2|87067.2|87118.4|87068.4|87118.5|87068.5|87117|87067|20
1629892060000|2021-08-25 11:47:40|87118.5|87068.5|87119.9|87069.9|87121.4|87071.4|87118.2|87068.2|33
1629892070000|2021-08-25 11:47:50|87119.8|87069.8|87120.1|87070.1|87120.7|87070.7|87119.5|87069.5|27
1629892080000|2021-08-25 11:48:00|87120.3|87070.3|87119.9|87069.9|87120.5|87070.5|87119.8|87069.8|12
1629892090000|2021-08-25 11:48:10|87119.8|87069.8|87118.7|87068.7|87119.8|87069.8|87118.7|87068.7|18
1629892100000|2021-08-25 11:48:20|87118.4|87068.4|87106.8|87056.8|87118.4|87068.4|87105.6|87055.6|38
1629892110000|2021-08-25 11:48:30|87107|87057|87105.5|87055.5|87107.3|87057.3|87103.3|87053.3|44
1629892120000|2021-08-25 11:48:40|87105|87055|87106.1|87056.1|87106.3|87056.3|87104.8|87054.8|20
1629892130000|2021-08-25 11:48:50|87111|87061|87127.5|87077.5|87127.5|87077.5|87111|87061|55
1629892140000|2021-08-25 11:49:00|87127.3|87077.3|87131.5|87081.5|87132|87082|87127.3|87077.3|40
1629892150000|2021-08-25 11:49:10|87131.1|87081.1|87130.1|87080.1|87131.7|87081.7|87130.1|87080.1|19
1629892160000|2021-08-25 11:49:20|87130|87080|87130.9|87080.9|87130.9|87080.9|87129.9|87079.9|23
1629892170000|2021-08-25 11:49:30|87131.2|87081.2|87130.2|87080.2|87132|87082|87130.2|87080.2|26
1629892180000|2021-08-25 11:49:40|87130.1|87080.1|87131.4|87081.4|87131.9|87081.9|87130.1|87080.1|19
1629892190000|2021-08-25 11:49:50|87131.7|87081.7|87132.4|87082.4|87132.6|87082.6|87131.3|87081.3|21
1629892200000|2021-08-25 11:50:00|87132.3|87082.3|87129|87079|87132.4|87082.4|87129|87079|32
1629892210000|2021-08-25 11:50:10|87129.1|87079.1|87129.4|87079.4|87129.5|87079.5|87127.7|87077.7|18
1629892220000|2021-08-25 11:50:20|87129.1|87079.1|87129.2|87079.2|87129.5|87079.5|87128.4|87078.4|20
1629892230000|2021-08-25 11:50:30|87129.1|87079.1|87128.5|87078.5|87129.3|87079.3|87127.2|87077.2|29
1629892240000|2021-08-25 11:50:40|87128.4|87078.4|87125.9|87075.9|87128.6|87078.6|87124.3|87074.3|31
1629892250000|2021-08-25 11:50:50|87125.8|87075.8|87124.4|87074.4|87126|87076|87124.2|87074.2|25
1629892260000|2021-08-25 11:51:00|87124.5|87074.5|87119.5|87069.5|87124.6|87074.6|87119.2|87069.2|39
1629892270000|2021-08-25 11:51:10|87119.2|87069.2|87121.3|87071.3|87121.4|87071.4|87119.2|87069.2|28
1629892280000|2021-08-25 11:51:20|87121|87071|87119.2|87069.2|87121.4|87071.4|87116.5|87066.5|30
1629892290000|2021-08-25 11:51:30|87118.7|87068.7|87122.4|87072.4|87123.3|87073.3|87118.6|87068.6|41
1629892300000|2021-08-25 11:51:40|87122.5|87072.5|87124.1|87074.1|87124.3|87074.3|87122|87072|16
1629892310000|2021-08-25 11:51:50|87124.2|87074.2|87122.2|87072.2|87124.2|87074.2|87122|87072|16
1629892320000|2021-08-25 11:52:00|87122.1|87072.1|87120.4|87070.4|87122.7|87072.7|87120.1|87070.1|33
1629892330000|2021-08-25 11:52:10|87120.5|87070.5|87118.4|87068.4|87121.5|87071.5|87118|87068|28
1629892340000|2021-08-25 11:52:20|87118.5|87068.5|87120.2|87070.2|87121|87071|87118.5|87068.5|26
1629892350000|2021-08-25 11:52:30|87120.3|87070.3|87114.2|87064.2|87120.4|87070.4|87113.9|87063.9|30
1629892360000|2021-08-25 11:52:40|87114|87064|87108|87058|87114.2|87064.2|87107.7|87057.7|40
1629892370000|2021-08-25 11:52:50|87107.6|87057.6|87108.9|87058.9|87109|87059|87107.5|87057.5|29
1629892380000|2021-08-25 11:53:00|87109.2|87059.2|87109.3|87059.3|87109.8|87059.8|87108.2|87058.2|30
1629892390000|2021-08-25 11:53:10|87110|87060|87112.6|87062.6|87113.3|87063.3|87109.7|87059.7|24
1629892400000|2021-08-25 11:53:20|87112.3|87062.3|87116.3|87066.3|87117|87067|87112.3|87062.3|32
1629892410000|2021-08-25 11:53:30|87116.5|87066.5|87126.2|87076.2|87127.4|87077.4|87116.5|87066.5|45
1629892420000|2021-08-25 11:53:40|87126.3|87076.3|87126.1|87076.1|87126.3|87076.3|87124.6|87074.6|28
1629892430000|2021-08-25 11:53:50|87125.7|87075.7|87126|87076|87126.4|87076.4|87125.7|87075.7|24
1629892440000|2021-08-25 11:54:00|87126.1|87076.1|87127.6|87077.6|87127.6|87077.6|87125.6|87075.6|21
1629892450000|2021-08-25 11:54:10|87128.1|87078.1|87126|87076|87128.6|87078.6|87125.6|87075.6|31
1629892460000|2021-08-25 11:54:20|87126.6|87076.6|87130.3|87080.3|87130.8|87080.8|87125.5|87075.5|43
1629892470000|2021-08-25 11:54:30|87129.7|87079.7|87128.3|87078.3|87130.3|87080.3|87126.3|87076.3|29
1629892480000|2021-08-25 11:54:40|87128.2|87078.2|87128.7|87078.7|87128.9|87078.9|87127.5|87077.5|27
1629892490000|2021-08-25 11:54:50|87128.8|87078.8|87130.6|87080.6|87132.1|87082.1|87128.5|87078.5|30
1629892500000|2021-08-25 11:55:00|87130.9|87080.9|87131.4|87081.4|87131.7|87081.7|87130.3|87080.3|28
1629892510000|2021-08-25 11:55:10|87130.5|87080.5|87130.8|87080.8|87131.5|87081.5|87129.9|87079.9|24
1629892520000|2021-08-25 11:55:20|87130.7|87080.7|87130.1|87080.1|87131.5|87081.5|87129.5|87079.5|24
1629892530000|2021-08-25 11:55:30|87129.7|87079.7|87130.7|87080.7|87131.4|87081.4|87129.5|87079.5|34
1629892540000|2021-08-25 11:55:40|87131.5|87081.5|87131.3|87081.3|87131.5|87081.5|87130.1|87080.1|24
1629892550000|2021-08-25 11:55:50|87131.1|87081.1|87126.1|87076.1|87131.1|87081.1|87125.4|87075.4|36
1629892560000|2021-08-25 11:56:00|87126.8|87076.8|87123.1|87073.1|87126.8|87076.8|87121.9|87071.9|34
1629892570000|2021-08-25 11:56:10|87122.3|87072.3|87118.9|87068.9|87122.8|87072.8|87117.8|87067.8|42
1629892580000|2021-08-25 11:56:20|87120.1|87070.1|87117.3|87067.3|87120.1|87070.1|87115.4|87065.4|36
1629892590000|2021-08-25 11:56:30|87116.7|87066.7|87116.2|87066.2|87118.3|87068.3|87116.1|87066.1|34
1629892600000|2021-08-25 11:56:40|87116.1|87066.1|87108.8|87058.8|87116.7|87066.7|87108.8|87058.8|45
1629892610000|2021-08-25 11:56:50|87109.2|87059.2|87112.3|87062.3|87112.5|87062.5|87107.1|87057.1|52
1629892620000|2021-08-25 11:57:00|87113.7|87063.7|87112.5|87062.5|87114.8|87064.8|87111.7|87061.7|58
1629892630000|2021-08-25 11:57:10|87112.7|87062.7|87111.8|87061.8|87113.2|87063.2|87111.5|87061.5|42
1629892640000|2021-08-25 11:57:20|87111.9|87061.9|87113.6|87063.6|87115.9|87065.9|87111.9|87061.9|48
1629892650000|2021-08-25 11:57:30|87113.8|87063.8|87109|87059|87113.8|87063.8|87108|87058|49
1629892660000|2021-08-25 11:57:40|87108.5|87058.5|87110.1|87060.1|87110.1|87060.1|87107.8|87057.8|39
1629892670000|2021-08-25 11:57:50|87110.4|87060.4|87109.4|87059.4|87110.6|87060.6|87108.8|87058.8|27
1629892680000|2021-08-25 11:58:00|87109.7|87059.7|87105.7|87055.7|87109.7|87059.7|87104.4|87054.4|46
1629892690000|2021-08-25 11:58:10|87105.3|87055.3|87106|87056|87106.5|87056.5|87105.1|87055.1|41
1629892700000|2021-08-25 11:58:20|87105.7|87055.7|87103.3|87053.3|87106.4|87056.4|87103.3|87053.3|31
1629892710000|2021-08-25 11:58:30|87103.4|87053.4|87101.7|87051.7|87104|87054|87101.7|87051.7|29
1629892720000|2021-08-25 11:58:40|87102.1|87052.1|87087.9|87062.9|87102.5|87063.4|87087.6|87049.1|40
1629892730000|2021-08-25 11:58:50|87087.8|87062.8|87086.3|87036.3|87092.9|87062.8|87080.8|87035.7|48
1629892740000|2021-08-25 11:59:00|87085.3|87035.3|87093.6|87043.6|87094.1|87044.1|87084.8|87034.8|47
1629892750000|2021-08-25 11:59:10|87093.8|87043.8|87095.6|87045.6|87096.2|87046.2|87092.9|87042.9|47
1629892760000|2021-08-25 11:59:20|87095.5|87045.5|87099.2|87049.2|87099.8|87049.8|87095.3|87045.3|50
1629892770000|2021-08-25 11:59:30|87099|87049|87100.5|87050.5|87101.1|87051.1|87098.7|87048.7|39
1629892780000|2021-08-25 11:59:40|87100|87050|87098.7|87048.7|87101.4|87051.4|87098.7|87048.7|52
1629892790000|2021-08-25 11:59:50|87099|87049|87105.4|87055.4|87106.1|87056.1|87096.6|87046.6|63
1629892800000|2021-08-25 12:00:00|87105.2|87055.2|87113.7|87063.7|87113.7|87063.7|87105.2|87055.2|52
1629892810000|2021-08-25 12:00:10|87114.7|87064.7|87107.6|87057.6|87120|87070|87107.6|87057.6|44
1629892820000|2021-08-25 12:00:20|87108|87058|87105.1|87055.1|87108.2|87058.2|87105|87055|58
1629892830000|2021-08-25 12:00:30|87105.4|87055.4|87097.3|87047.3|87105.4|87055.4|87096.9|87046.9|55
1629892840000|2021-08-25 12:00:40|87097.2|87047.2|87099.3|87049.3|87102.8|87052.8|87096.9|87046.9|54
1629892850000|2021-08-25 12:00:50|87099|87049|87103.3|87053.3|87105.4|87062.3|87085.7|87048.9|57
1629892860000|2021-08-25 12:01:00|87103.9|87053.9|87105.2|87055.2|87105.2|87055.2|87101.5|87051.5|54
1629892870000|2021-08-25 12:01:10|87104.5|87054.5|87105.6|87055.6|87106.2|87056.2|87103.7|87053.7|49
1629892880000|2021-08-25 12:01:20|87105.4|87055.4|87105|87055|87105.5|87055.5|87104.5|87054.5|30
1629892890000|2021-08-25 12:01:30|87105.1|87055.1|87104.9|87054.9|87106.8|87056.8|87104.5|87054.5|36
1629892900000|2021-08-25 12:01:40|87105.2|87055.2|87107.4|87057.4|87107.7|87057.7|87104.3|87054.3|41
1629892910000|2021-08-25 12:01:50|87107.5|87057.5|87106.4|87056.4|87107.9|87057.9|87105.9|87055.9|39
1629892920000|2021-08-25 12:02:00|87106.5|87056.5|87103.9|87053.9|87107.2|87057.2|87103.6|87053.6|51
1629892930000|2021-08-25 12:02:10|87104|87054|87104.2|87054.2|87104.2|87067.7|87089.9|87052.8|57
1629892940000|2021-08-25 12:02:20|87104.3|87054.3|87120.9|87070.9|87122.1|87072.1|87104.2|87054.2|48
1629892950000|2021-08-25 12:02:30|87122|87072|87114.7|87064.7|87122|87077.8|87102.6|87061.6|46
1629892960000|2021-08-25 12:02:40|87115|87065|87115.2|87065.2|87116|87066|87114.3|87064.3|38
1629892970000|2021-08-25 12:02:50|87115.6|87065.6|87117.2|87067.2|87121.7|87071.7|87115.6|87065.6|55
1629892980000|2021-08-25 12:03:00|87117.3|87067.3|87118.5|87068.5|87121.3|87071.3|87117|87067|55
1629892990000|2021-08-25 12:03:10|87118.8|87068.8|87129|87079|87129|87079|87117.4|87067.4|35
1629893000000|2021-08-25 12:03:20|87128.7|87078.7|87127.6|87077.6|87129.5|87079.5|87127.1|87077.1|41
1629893010000|2021-08-25 12:03:30|87127.5|87077.5|87130.8|87080.8|87132.3|87082.3|87127.4|87077.4|45
1629893020000|2021-08-25 12:03:40|87131.2|87081.2|87129.7|87079.7|87131.8|87081.8|87129.4|87079.4|30
1629893030000|2021-08-25 12:03:50|87129.4|87079.4|87130|87080|87130.7|87080.7|87128.1|87078.1|40
1629893040000|2021-08-25 12:04:00|87129.6|87079.6|87125|87100|87139.6|87100.6|87124.1|87079.1|47
1629893050000|2021-08-25 12:04:10|87125.3|87100.3|87124|87099|87126.4|87101.4|87121.6|87096.6|44
1629893060000|2021-08-25 12:04:20|87125|87100|87122.8|87097.8|87140.6|87101|87121.6|87084.4|59
1629893070000|2021-08-25 12:04:30|87121|87096|87134.2|87084.2|87138.7|87098.3|87120.9|87081.2|47
1629893080000|2021-08-25 12:04:40|87134.3|87084.3|87122.6|87097.6|87138|87100.2|87121.5|87083.1|39
1629893090000|2021-08-25 12:04:50|87122.3|87097.3|87122.1|87097.1|87123.8|87098.8|87121.1|87096.1|48
1629893100000|2021-08-25 12:05:00|87122.2|87097.2|87137.3|87087.3|87137.3|87098|87121.7|87082.4|37
1629893110000|2021-08-25 12:05:10|87137.2|87087.2|87130.3|87080.3|87140.2|87101.2|87121.5|87078.8|48
1629893120000|2021-08-25 12:05:20|87130.5|87080.5|87131.4|87081.4|87132.8|87082.8|87125.7|87075.7|46
1629893130000|2021-08-25 12:05:30|87131.5|87081.5|87128.7|87078.7|87131.7|87081.7|87128.7|87078.7|36
1629893140000|2021-08-25 12:05:40|87129.9|87079.9|87128.3|87078.3|87130.5|87080.5|87127.6|87077.6|35
1629893150000|2021-08-25 12:05:50|87128.1|87078.1|87134.9|87084.9|87135.5|87085.5|87127.6|87077.6|53
1629893160000|2021-08-25 12:06:00|87134.7|87084.7|87134.4|87084.4|87135.9|87085.9|87133.4|87083.4|43
1629893170000|2021-08-25 12:06:10|87134.3|87084.3|87136.5|87086.5|87138.5|87088.5|87134.3|87084.3|32
1629893180000|2021-08-25 12:06:20|87136.6|87086.6|87132.8|87082.8|87137.4|87087.4|87131.6|87081.6|37
1629893190000|2021-08-25 12:06:30|87133.1|87083.1|87136.5|87086.5|87137.2|87087.2|87132.5|87082.5|32
1629893200000|2021-08-25 12:06:40|87136.4|87086.4|87136.3|87086.3|87137.9|87087.9|87133.4|87083.4|50
1629893210000|2021-08-25 12:06:50|87136.4|87086.4|87140.7|87090.7|87140.7|87090.7|87136.2|87086.2|37
1629893220000|2021-08-25 12:07:00|87140.8|87090.8|87144.8|87094.8|87145.8|87106|87131|87090.2|51
1629893230000|2021-08-25 12:07:10|87143.9|87093.9|87142.1|87092.1|87144.5|87094.5|87140.8|87090.8|30
1629893240000|2021-08-25 12:07:20|87142|87092|87139.8|87089.8|87142.1|87092.1|87138.4|87088.4|35
1629893250000|2021-08-25 12:07:30|87140.4|87090.4|87141.4|87091.4|87141.4|87091.4|87139.6|87089.6|36
1629893260000|2021-08-25 12:07:40|87141.5|87091.5|87148.8|87098.8|87149.5|87099.5|87141.3|87091.3|45
1629893270000|2021-08-25 12:07:50|87148.6|87098.6|87152.3|87102.3|87157.3|87107.3|87148.6|87098.6|51
1629893280000|2021-08-25 12:08:00|87152.2|87102.2|87142.2|87092.2|87152.4|87102.4|87141.9|87091.9|57
1629893290000|2021-08-25 12:08:10|87142.6|87092.6|87145.3|87095.3|87147.2|87097.2|87142.1|87092.1|40
1629893300000|2021-08-25 12:08:20|87144.8|87094.8|87147.5|87097.5|87148.8|87098.8|87144.2|87094.2|48
1629893310000|2021-08-25 12:08:30|87147.2|87097.2|87140.7|87090.7|87147.2|87097.2|87140|87090|49
1629893320000|2021-08-25 12:08:40|87140.3|87090.3|87133.4|87083.4|87140.5|87090.5|87133.4|87083.4|36
1629893330000|2021-08-25 12:08:50|87132.5|87082.5|87133.9|87083.9|87135.3|87085.3|87131.6|87081.6|37
1629893340000|2021-08-25 12:09:00|87133.6|87083.6|87134.8|87084.8|87135.9|87085.9|87132.7|87082.7|36
1629893350000|2021-08-25 12:09:10|87134.3|87084.3|87129.6|87079.6|87136.8|87086.8|87128.7|87078.7|40
1629893360000|2021-08-25 12:09:20|87129.4|87079.4|87128.4|87078.4|87130.6|87080.6|87123.3|87073.3|51
1629893370000|2021-08-25 12:09:30|87127.4|87077.4|87129.7|87079.7|87134.7|87084.7|87127|87077|48
1629893380000|2021-08-25 12:09:40|87129.2|87079.2|87122.4|87072.4|87130.9|87080.9|87122|87072|44
1629893390000|2021-08-25 12:09:50|87122.7|87072.7|87126.1|87076.1|87126.2|87076.2|87121.7|87071.7|43
1629893400000|2021-08-25 12:10:00|87126|87076|87127.7|87077.7|87129.2|87079.2|87126|87076|41
1629893410000|2021-08-25 12:10:10|87130.3|87080.3|87134.7|87084.7|87136.8|87086.8|87130.3|87080.3|48
1629893420000|2021-08-25 12:10:20|87134.9|87084.9|87131.1|87081.1|87135.1|87085.1|87130.2|87080.2|58
1629893430000|2021-08-25 12:10:30|87130.9|87080.9|87134.1|87084.1|87135.2|87085.2|87130.5|87080.5|49
1629893440000|2021-08-25 12:10:40|87134.4|87084.4|87133.6|87083.6|87136.3|87086.3|87132.5|87082.5|43
1629893450000|2021-08-25 12:10:50|87133.5|87083.5|87133.3|87083.3|87134.1|87084.1|87132.9|87082.9|32
1629893460000|2021-08-25 12:11:00|87133.4|87083.4|87129.3|87079.3|87134.2|87084.2|87129.3|87079.3|36
1629893470000|2021-08-25 12:11:10|87129.4|87079.4|87129.5|87079.5|87130.4|87080.4|87128.5|87078.5|31
1629893480000|2021-08-25 12:11:20|87129.4|87079.4|87128.1|87078.1|87129.7|87079.7|87126.8|87076.8|37
1629893490000|2021-08-25 12:11:30|87128.3|87078.3|87129.5|87079.5|87129.8|87079.8|87127.5|87077.5|21
1629893500000|2021-08-25 12:11:40|87129.7|87079.7|87135|87085|87136|87086|87127.3|87077.3|36
1629893510000|2021-08-25 12:11:50|87134.3|87084.3|87133.3|87083.3|87135.9|87085.9|87133|87083|44
1629893520000|2021-08-25 12:12:00|87133.4|87083.4|87134|87084|87135.9|87085.9|87132.5|87082.5|44
1629893530000|2021-08-25 12:12:10|87134.4|87084.4|87137|87087|87137.4|87087.4|87134.4|87084.4|36
1629893540000|2021-08-25 12:12:20|87136.4|87086.4|87135.5|87085.5|87136.5|87086.5|87135.1|87085.1|19
1629893550000|2021-08-25 12:12:30|87136.1|87086.1|87136.2|87086.2|87138|87088|87135.9|87085.9|35
1629893560000|2021-08-25 12:12:40|87136.1|87086.1|87142.4|87092.4|87143.8|87093.8|87136.1|87086.1|58
1629893570000|2021-08-25 12:12:50|87141.8|87091.8|87144.7|87094.7|87145.5|87095.5|87141.8|87091.8|46
1629893580000|2021-08-25 12:13:00|87145.1|87095.1|87141.7|87091.7|87145.1|87095.1|87140|87090|45
1629893590000|2021-08-25 12:13:10|87143|87093|87142.4|87092.4|87143.1|87093.1|87140.9|87090.9|42
1629893600000|2021-08-25 12:13:20|87142.3|87092.3|87143.7|87093.7|87144.4|87094.4|87141.5|87091.5|40
1629893610000|2021-08-25 12:13:30|87143.8|87093.8|87145.1|87095.1|87145.1|87095.1|87142.3|87092.3|45
1629893620000|2021-08-25 12:13:40|87144.9|87094.9|87148.3|87098.3|87148.3|87098.3|87144.5|87094.5|42
1629893630000|2021-08-25 12:13:50|87149.1|87099.1|87154.7|87104.7|87156.2|87106.2|87147.8|87097.8|44
1629893640000|2021-08-25 12:14:00|87153.9|87103.9|87163|87113|87165.6|87115.6|87153.9|87103.9|56
1629893650000|2021-08-25 12:14:10|87162.8|87112.8|87163.2|87113.2|87164.2|87114.2|87162.1|87112.1|41
1629893660000|2021-08-25 12:14:20|87163|87113|87164.8|87114.8|87167.7|87117.7|87162.6|87112.6|38
1629893670000|2021-08-25 12:14:30|87164.6|87114.6|87163.8|87113.8|87165.1|87115.1|87163.5|87113.5|31
1629893680000|2021-08-25 12:14:40|87164.5|87114.5|87157.3|87107.3|87164.9|87114.9|87156.3|87106.3|47
1629893690000|2021-08-25 12:14:50|87157.1|87107.1|87156.1|87106.1|87157.1|87107.1|87154.7|87104.7|47
1629893700000|2021-08-25 12:15:00|87154.4|87104.4|87151.1|87101.1|87155.6|87105.6|87151|87101|46
1629893710000|2021-08-25 12:15:10|87151|87101|87148.5|87098.5|87153|87103|87148.5|87098.5|36
1629893720000|2021-08-25 12:15:20|87148.4|87098.4|87149.7|87099.7|87150.4|87100.4|87148.4|87098.4|34
1629893730000|2021-08-25 12:15:30|87149|87099|87150|87100|87150|87100|87145.8|87095.8|43
1629893740000|2021-08-25 12:15:40|87149.8|87099.8|87150|87100|87151.3|87101.3|87149.5|87099.5|35
1629893750000|2021-08-25 12:15:50|87149.7|87099.7|87146.7|87096.7|87149.7|87099.7|87146.5|87096.5|26
1629893760000|2021-08-25 12:16:00|87146.6|87096.6|87146.3|87096.3|87146.8|87096.8|87146|87096|27
1629893770000|2021-08-25 12:16:10|87146.2|87096.2|87147.7|87097.7|87147.7|87097.7|87145.6|87095.6|30
1629893780000|2021-08-25 12:16:20|87147.2|87097.2|87146.5|87096.5|87147.9|87097.9|87146|87096|28
1629893790000|2021-08-25 12:16:30|87146.6|87096.6|87159.2|87109.2|87160.3|87110.3|87146.6|87096.6|41
1629893800000|2021-08-25 12:16:40|87159.3|87109.3|87155.2|87105.2|87160.4|87110.4|87155.2|87105.2|50
1629893810000|2021-08-25 12:16:50|87155.4|87105.4|87159.3|87109.3|87159.4|87109.4|87155.4|87105.4|35
1629893820000|2021-08-25 12:17:00|87159.1|87109.1|87159.6|87109.6|87159.8|87109.8|87158.2|87108.2|41
1629893830000|2021-08-25 12:17:10|87159.5|87109.5|87158.9|87108.9|87159.8|87109.8|87158.5|87108.5|33
1629893840000|2021-08-25 12:17:20|87158.8|87108.8|87153.3|87103.3|87160.6|87110.6|87152.3|87102.3|31
1629893850000|2021-08-25 12:17:30|87154.1|87104.1|87154.3|87104.3|87155.6|87105.6|87153.4|87103.4|24
1629893860000|2021-08-25 12:17:40|87154.2|87104.2|87150.1|87100.1|87154.9|87104.9|87148.8|87098.8|34
1629893870000|2021-08-25 12:17:50|87151.2|87101.2|87149.7|87099.7|87151.6|87101.6|87149.7|87099.7|23
1629893880000|2021-08-25 12:18:00|87149.9|87099.9|87145.9|87095.9|87149.9|87099.9|87145.4|87095.4|43
1629893890000|2021-08-25 12:18:10|87146|87096|87146.8|87096.8|87147.3|87097.3|87145.4|87095.4|40
1629893900000|2021-08-25 12:18:20|87146.7|87096.7|87145.6|87095.6|87146.7|87096.7|87145.4|87095.4|29
1629893910000|2021-08-25 12:18:30|87145.3|87095.3|87139.9|87089.9|87149.4|87103.7|87128.7|87088.7|53
1629893920000|2021-08-25 12:18:40|87141.6|87091.6|87146|87096|87148|87098|87141.6|87091.6|48
1629893930000|2021-08-25 12:18:50|87146.1|87096.1|87146.1|87096.1|87146.5|87096.5|87145.7|87095.7|22
1629893940000|2021-08-25 12:19:00|87146|87096|87150.3|87100.3|87150.8|87100.8|87145.8|87095.8|43
1629893950000|2021-08-25 12:19:10|87150.4|87100.4|87150.7|87100.7|87150.9|87100.9|87149.4|87099.4|31
1629893960000|2021-08-25 12:19:20|87150.8|87100.8|87155.2|87105.2|87156.7|87106.7|87150.3|87100.3|33
1629893970000|2021-08-25 12:19:30|87155.5|87105.5|87156.4|87106.4|87157.2|87107.2|87155|87105|17
1629893980000|2021-08-25 12:19:40|87156.3|87106.3|87154.6|87104.6|87156.4|87106.4|87154.6|87104.6|20
1629893990000|2021-08-25 12:19:50|87154.5|87104.5|87151.7|87101.7|87154.8|87104.8|87149.4|87099.4|42
1629894000000|2021-08-25 12:20:00|87150.9|87100.9|87154.2|87104.2|87154.8|87104.8|87150.7|87100.7|51
1629894010000|2021-08-25 12:20:10|87154|87104|87152.6|87102.6|87160.3|87110.3|87151.7|87101.7|57
1629894020000|2021-08-25 12:20:20|87152.1|87102.1|87145|87095|87152.1|87102.1|87145|87095|48
1629894030000|2021-08-25 12:20:30|87145.2|87095.2|87147.4|87097.4|87149.8|87099.8|87143.2|87093.2|48
1629894040000|2021-08-25 12:20:40|87147.3|87097.3|87147.9|87097.9|87149.4|87099.4|87146.8|87096.8|44
1629894050000|2021-08-25 12:20:50|87148|87098|87146.1|87096.1|87148.1|87098.1|87144.5|87094.5|33
1629894060000|2021-08-25 12:21:00|87147.4|87097.4|87139.8|87089.8|87147.4|87097.4|87135.9|87085.9|52
1629894070000|2021-08-25 12:21:10|87139.7|87089.7|87145.7|87095.7|87145.7|87095.7|87139.7|87089.7|44
1629894080000|2021-08-25 12:21:20|87146.2|87096.2|87145.3|87095.3|87146.2|87096.2|87145.1|87095.1|34
1629894090000|2021-08-25 12:21:30|87145.7|87095.7|87151.6|87101.6|87153|87103|87145.5|87095.5|38
1629894100000|2021-08-25 12:21:40|87151.1|87101.1|87146.3|87096.3|87152.8|87102.8|87144.8|87094.8|51
1629894110000|2021-08-25 12:21:50|87146.1|87096.1|87143.7|87093.7|87146.4|87096.4|87143.1|87093.1|35
1629894120000|2021-08-25 12:22:00|87143.9|87093.9|87142.8|87092.8|87144.4|87094.4|87142|87092|29
1629894130000|2021-08-25 12:22:10|87142.7|87092.7|87144.6|87094.6|87145.5|87095.5|87142.4|87092.4|30
1629894140000|2021-08-25 12:22:20|87144.5|87094.5|87141.3|87091.3|87144.5|87094.5|87140.6|87090.6|44
1629894150000|2021-08-25 12:22:30|87140.8|87090.8|87141.2|87091.2|87141.9|87091.9|87140.7|87090.7|35
1629894160000|2021-08-25 12:22:40|87141.3|87091.3|87136.7|87086.7|87142.1|87092.1|87136.1|87086.1|32
1629894170000|2021-08-25 12:22:50|87137.4|87087.4|87133|87083|87137.4|87087.4|87132.7|87082.7|51
1629894180000|2021-08-25 12:23:00|87132.8|87082.8|87130.3|87080.3|87133.3|87083.3|87127.7|87077.7|39
1629894190000|2021-08-25 12:23:10|87130|87080|87128.4|87078.4|87131.6|87081.6|87125.5|87075.5|53
1629894200000|2021-08-25 12:23:20|87126.7|87076.7|87132|87082|87135.1|87085.1|87123.7|87073.7|68
1629894210000|2021-08-25 12:23:30|87132.7|87082.7|87134.3|87084.3|87134.7|87084.7|87130.8|87080.8|47
1629894220000|2021-08-25 12:23:40|87134.2|87084.2|87135.2|87085.2|87135.3|87085.3|87133.5|87083.5|45
1629894230000|2021-08-25 12:23:50|87134.9|87084.9|87139.9|87089.9|87140.9|87090.9|87134.9|87084.9|36
1629894240000|2021-08-25 12:24:00|87139.7|87089.7|87139.1|87089.1|87141.2|87091.2|87137|87087|40
1629894250000|2021-08-25 12:24:10|87139.2|87089.2|87139.2|87089.2|87140.1|87090.1|87138.8|87088.8|36
1629894260000|2021-08-25 12:24:20|87139.1|87089.1|87141.4|87091.4|87143.1|87093.1|87138.7|87088.7|56
1629894270000|2021-08-25 12:24:30|87141.5|87091.5|87142.3|87092.3|87142.9|87092.9|87141.5|87091.5|47
1629894280000|2021-08-25 12:24:40|87142.7|87092.7|87141.1|87091.1|87142.8|87092.8|87141|87091|27
1629894290000|2021-08-25 12:24:50|87141.2|87091.2|87140.4|87090.4|87141.4|87091.4|87140.3|87090.3|23
1629894300000|2021-08-25 12:25:00|87140.5|87090.5|87140.9|87090.9|87142.4|87092.4|87140.3|87090.3|45
1629894310000|2021-08-25 12:25:10|87141.4|87091.4|87143.2|87093.2|87143.2|87093.2|87140.4|87090.4|38
1629894320000|2021-08-25 12:25:20|87143.4|87093.4|87142.8|87092.8|87145.6|87095.6|87141.3|87091.3|64
1629894330000|2021-08-25 12:25:30|87145.2|87095.2|87154.1|87104.1|87157.8|87113.9|87136.7|87092.9|59
1629894340000|2021-08-25 12:25:40|87153.4|87103.4|87153|87103|87153.5|87103.5|87151.9|87101.9|21
1629894350000|2021-08-25 12:25:50|87153.6|87103.6|87154.4|87104.4|87154.8|87104.8|87152.2|87102.2|31
1629894360000|2021-08-25 12:26:00|87154|87104|87151.5|87101.5|87154.1|87104.1|87151.1|87101.1|38
1629894370000|2021-08-25 12:26:10|87151.7|87101.7|87151.9|87101.9|87154.4|87104.4|87148.5|87098.5|43
1629894380000|2021-08-25 12:26:20|87152.3|87102.3|87152.1|87102.1|87152.5|87102.5|87151.5|87101.5|37
1629894390000|2021-08-25 12:26:30|87152.2|87102.2|87151.4|87101.4|87152.2|87102.2|87150.9|87100.9|27
1629894400000|2021-08-25 12:26:40|87151.1|87101.1|87151.6|87101.6|87152.4|87102.4|87150.4|87100.4|24
1629894410000|2021-08-25 12:26:50|87151.1|87101.1|87156.2|87106.2|87158.3|87108.3|87151.1|87101.1|42
1629894420000|2021-08-25 12:27:00|87156.5|87106.5|87156.7|87106.7|87156.8|87106.8|87155.7|87105.7|32
1629894430000|2021-08-25 12:27:10|87156.6|87106.6|87155.9|87105.9|87156.9|87106.9|87154.8|87104.8|31
1629894440000|2021-08-25 12:27:20|87155.7|87105.7|87155|87105|87155.8|87105.8|87155|87105|24
1629894450000|2021-08-25 12:27:30|87155.2|87105.2|87154.8|87104.8|87156.1|87106.1|87154.8|87104.8|28
1629894460000|2021-08-25 12:27:40|87154.7|87104.7|87155.3|87105.3|87156|87106|87154.6|87104.6|18
1629894470000|2021-08-25 12:27:50|87155.7|87105.7|87155.1|87105.1|87156|87106|87154.3|87104.3|34
1629894480000|2021-08-25 12:28:00|87154.9|87104.9|87153.4|87103.4|87155.3|87105.3|87153.4|87103.4|28
1629894490000|2021-08-25 12:28:10|87153.5|87103.5|87153|87103|87154.8|87104.8|87153|87103|26
1629894500000|2021-08-25 12:28:20|87153.4|87103.4|87152|87102|87154|87104|87151.9|87101.9|28
1629894510000|2021-08-25 12:28:30|87151.9|87101.9|87154.1|87104.1|87154.2|87104.2|87151.3|87101.3|34
1629894520000|2021-08-25 12:28:40|87154.4|87104.4|87154.1|87104.1|87154.4|87104.4|87152.8|87102.8|29
1629894530000|2021-08-25 12:28:50|87154.3|87104.3|87149.2|87099.2|87154.3|87104.3|87148.3|87098.3|40
1629894540000|2021-08-25 12:29:00|87149.6|87099.6|87150|87100|87150.2|87100.2|87148.4|87098.4|33
1629894550000|2021-08-25 12:29:10|87149.6|87099.6|87150.5|87100.5|87151|87101|87149.5|87099.5|26
1629894560000|2021-08-25 12:29:20|87150.6|87100.6|87152.1|87102.1|87152.5|87102.5|87150.1|87100.1|41
1629894570000|2021-08-25 12:29:30|87152|87102|87163.1|87113.1|87163.1|87113.1|87151.9|87101.9|50
1629894580000|2021-08-25 12:29:40|87163.2|87113.2|87162.1|87112.1|87163.5|87113.5|87161.5|87111.5|55
1629894590000|2021-08-25 12:29:50|87161.9|87111.9|87161.4|87111.4|87162.6|87112.6|87160.9|87110.9|40
1629894600000|2021-08-25 12:30:00|87161|87111|87169.8|87119.8|87170.8|87120.8|87157.6|87107.6|56
1629894610000|2021-08-25 12:30:10|87168.9|87118.9|87163.3|87113.3|87175.6|87125.6|87162.7|87112.7|67
1629894620000|2021-08-25 12:30:20|87167.3|87117.3|87155.1|87105.1|87169|87119|87151|87101|66
1629894630000|2021-08-25 12:30:30|87154.5|87104.5|87156.9|87106.9|87161.2|87111.2|87153.3|87103.3|57
1629894640000|2021-08-25 12:30:40|87157.7|87107.7|87151.3|87101.3|87157.7|87107.7|87151.3|87101.3|56
1629894650000|2021-08-25 12:30:50|87151.2|87101.2|87145.1|87095.1|87153|87103|87144.3|87094.3|51
1629894660000|2021-08-25 12:31:00|87145.3|87095.3|87152.7|87102.7|87152.7|87102.7|87142.2|87092.2|53
1629894670000|2021-08-25 12:31:10|87152.9|87102.9|87155.8|87105.8|87156.3|87106.3|87150.8|87100.8|51
1629894680000|2021-08-25 12:31:20|87155.6|87105.6|87159.7|87109.7|87160.3|87110.3|87155|87105|48
1629894690000|2021-08-25 12:31:30|87159.8|87109.8|87152.4|87102.4|87162|87112|87149.4|87099.4|45
1629894700000|2021-08-25 12:31:40|87151.5|87101.5|87148|87098|87152.5|87102.5|87147.8|87097.8|45
1629894710000|2021-08-25 12:31:50|87147.6|87097.6|87142.4|87092.4|87148.8|87098.8|87136.9|87086.9|58
1629894720000|2021-08-25 12:32:00|87142.5|87092.5|87142|87092|87144.8|87094.8|87140.2|87090.2|41
1629894730000|2021-08-25 12:32:10|87142.2|87092.2|87148.1|87098.1|87150|87100|87142.2|87092.2|58
1629894740000|2021-08-25 12:32:20|87148.4|87098.4|87151.9|87101.9|87151.9|87101.9|87147.6|87097.6|49
1629894750000|2021-08-25 12:32:30|87151.8|87101.8|87150.2|87100.2|87151.9|87101.9|87148.8|87098.8|48
1629894760000|2021-08-25 12:32:40|87150.1|87100.1|87152.7|87102.7|87152.8|87102.8|87149.9|87099.9|48
1629894770000|2021-08-25 12:32:50|87152.3|87102.3|87151.4|87101.4|87152.3|87102.3|87149.9|87099.9|44
1629894780000|2021-08-25 12:33:00|87150.5|87100.5|87149.2|87099.2|87154.4|87115.6|87137.7|87099.2|60
1629894790000|2021-08-25 12:33:10|87149.8|87099.8|87152.6|87102.6|87152.6|87102.6|87149.2|87099.2|45
1629894800000|2021-08-25 12:33:20|87152.4|87102.4|87151.2|87101.2|87152.5|87102.5|87149|87099|48
1629894810000|2021-08-25 12:33:30|87151.9|87101.9|87148.7|87098.7|87152.1|87102.1|87146.7|87096.7|39
1629894820000|2021-08-25 12:33:40|87148.8|87098.8|87140.2|87090.2|87148.8|87098.8|87137.9|87087.9|50
1629894830000|2021-08-25 12:33:50|87139.2|87089.2|87136|87086|87139.3|87089.3|87135.4|87085.4|45
1629894840000|2021-08-25 12:34:00|87136.3|87086.3|87135.3|87085.3|87136.6|87086.6|87135.1|87085.1|30
1629894850000|2021-08-25 12:34:10|87136.1|87086.1|87134.3|87084.3|87136.1|87086.1|87129.6|87079.6|50
1629894860000|2021-08-25 12:34:20|87134.2|87084.2|87136.9|87086.9|87137.7|87087.7|87134.2|87084.2|43
1629894870000|2021-08-25 12:34:30|87136.7|87086.7|87134.6|87084.6|87137|87087|87134.6|87084.6|37
1629894880000|2021-08-25 12:34:40|87134.3|87084.3|87141.7|87091.7|87142|87092|87132.9|87082.9|54
1629894890000|2021-08-25 12:34:50|87128.9|87103.9|87126.7|87101.7|87128.9|87103.9|87124.9|87099.9|46
1629894900000|2021-08-25 12:35:00|87126.9|87101.9|87128.8|87103.8|87128.8|87103.8|87125.2|87100.2|35
1629894910000|2021-08-25 12:35:10|87128.9|87103.9|87127.6|87102.6|87129.5|87104.5|87127.3|87102.3|31
1629894920000|2021-08-25 12:35:20|87127.4|87102.4|87140.4|87090.4|87140.5|87102.8|87126.1|87087.5|48
1629894930000|2021-08-25 12:35:30|87139.9|87089.9|87141.9|87091.9|87142.6|87092.6|87139.7|87089.7|44
1629894940000|2021-08-25 12:35:40|87142.4|87092.4|87151.2|87101.2|87151.2|87101.2|87142.3|87092.3|45
1629894950000|2021-08-25 12:35:50|87150.7|87100.7|87160.8|87110.8|87161.1|87111.1|87150.5|87100.5|51
1629894960000|2021-08-25 12:36:00|87160.9|87110.9|87184.2|87134.2|87185.9|87135.9|87160.9|87110.9|65
1629894970000|2021-08-25 12:36:10|87184.3|87134.3|87190.2|87140.2|87195.9|87145.9|87183.8|87133.8|66
1629894980000|2021-08-25 12:36:20|87190.6|87140.6|87182.1|87132.1|87190.7|87140.7|87182.1|87132.1|54
1629894990000|2021-08-25 12:36:30|87181.8|87131.8|87184.7|87134.7|87188.5|87138.5|87181.8|87131.8|48
1629895000000|2021-08-25 12:36:40|87185.5|87135.5|87182.9|87132.9|87187.8|87137.8|87180.4|87130.4|57
1629895010000|2021-08-25 12:36:50|87182.6|87132.6|87182.4|87132.4|87184.7|87134.7|87180|87130|54
1629895020000|2021-08-25 12:37:00|87182|87132|87182.6|87132.6|87184.3|87134.3|87180.9|87130.9|48
1629895030000|2021-08-25 12:37:10|87181.7|87131.7|87177.7|87127.7|87183|87133|87177.7|87127.7|51
1629895040000|2021-08-25 12:37:20|87177.6|87127.6|87170|87120|87177.6|87127.6|87167.7|87117.7|59
1629895050000|2021-08-25 12:37:30|87168.8|87118.8|87176.6|87126.6|87177.3|87127.3|87166|87116|55
1629895060000|2021-08-25 12:37:40|87177|87127|87174.4|87124.4|87177.2|87127.2|87174.4|87124.4|41
1629895070000|2021-08-25 12:37:50|87174.1|87124.1|87165.9|87140.9|87179.8|87141.2|87164.6|87124.1|54
1629895080000|2021-08-25 12:38:00|87165.6|87140.6|87179.1|87129.1|87179.2|87141.9|87164.9|87126.4|45
1629895090000|2021-08-25 12:38:10|87179.6|87129.6|87192.4|87142.4|87192.9|87142.9|87179|87129|61
1629895100000|2021-08-25 12:38:20|87192.6|87142.6|87196.9|87146.9|87197.8|87147.8|87192.1|87142.1|45
1629895110000|2021-08-25 12:38:30|87198.2|87148.2|87202.9|87152.9|87208.3|87158.3|87195.7|87145.7|55
1629895120000|2021-08-25 12:38:40|87203.5|87153.5|87198.3|87148.3|87203.9|87153.9|87197.2|87147.2|56
1629895130000|2021-08-25 12:38:50|87198.4|87148.4|87195.4|87145.4|87198.7|87148.7|87194.2|87144.2|49
1629895140000|2021-08-25 12:39:00|87195.6|87145.6|87193.2|87143.2|87196|87146|87190.7|87140.7|52
1629895150000|2021-08-25 12:39:10|87193.3|87143.3|87191.7|87141.7|87193.3|87143.3|87187.3|87137.3|48
1629895160000|2021-08-25 12:39:20|87191.8|87141.8|87192.9|87142.9|87196.9|87146.9|87191.8|87141.8|48
1629895170000|2021-08-25 12:39:30|87192.5|87142.5|87200.7|87150.7|87202.3|87152.3|87192.5|87142.5|53
1629895180000|2021-08-25 12:39:40|87202.5|87152.5|87207.7|87157.7|87210.3|87160.3|87197.8|87147.8|50
1629895190000|2021-08-25 12:39:50|87208|87158|87217.7|87167.7|87219.3|87169.3|87207.8|87157.8|59
1629895200000|2021-08-25 12:40:00|87217.6|87167.6|87223.7|87173.7|87230.6|87180.6|87217.5|87167.5|65
1629895210000|2021-08-25 12:40:10|87223.6|87173.6|87224.2|87174.2|87227.7|87177.7|87222.4|87172.4|59
1629895220000|2021-08-25 12:40:20|87224.4|87174.4|87222.5|87172.5|87224.8|87174.8|87219.3|87169.3|45
1629895230000|2021-08-25 12:40:30|87222.6|87172.6|87220.4|87170.4|87223.3|87173.3|87218.9|87168.9|53
1629895240000|2021-08-25 12:40:40|87219.8|87169.8|87216.3|87166.3|87221.1|87171.1|87215.3|87165.3|43
1629895250000|2021-08-25 12:40:50|87216.6|87166.6|87217.9|87167.9|87217.9|87167.9|87215|87165|51
1629895260000|2021-08-25 12:41:00|87217.6|87167.6|87217.4|87167.4|87220.6|87170.6|87216.5|87166.5|50
1629895270000|2021-08-25 12:41:10|87217.1|87167.1|87208|87158|87217.5|87177.2|87199.2|87157.6|49
1629895280000|2021-08-25 12:41:20|87206.6|87156.6|87205.2|87155.2|87206.6|87156.6|87204.5|87154.5|53
1629895290000|2021-08-25 12:41:30|87205.4|87155.4|87203.1|87153.1|87209.7|87159.7|87203.1|87153.1|56
1629895300000|2021-08-25 12:41:40|87202.2|87152.2|87203.6|87153.6|87206.1|87156.1|87202.2|87152.2|50
1629895310000|2021-08-25 12:41:50|87203.5|87153.5|87205.5|87155.5|87206.2|87156.2|87203.4|87153.4|36
1629895320000|2021-08-25 12:42:00|87205.2|87155.2|87209.8|87159.8|87214.1|87164.1|87204.8|87154.8|53
1629895330000|2021-08-25 12:42:10|87209.7|87159.7|87210.6|87160.6|87215.3|87165.3|87208.9|87158.9|49
1629895340000|2021-08-25 12:42:20|87210.7|87160.7|87216.6|87166.6|87217.2|87167.2|87210.7|87160.7|53
1629895350000|2021-08-25 12:42:30|87217|87167|87214.3|87164.3|87218|87168|87213.4|87163.4|45
1629895360000|2021-08-25 12:42:40|87213.9|87163.9|87212.2|87162.2|87214.3|87164.3|87210.5|87160.5|39
1629895370000|2021-08-25 12:42:50|87198.3|87173.3|87216.2|87166.2|87219.6|87173.3|87197.9|87160|43
1629895380000|2021-08-25 12:43:00|87215.9|87165.9|87208.1|87158.1|87217.4|87167.4|87207|87157|62
1629895390000|2021-08-25 12:43:10|87207.9|87157.9|87209.7|87159.7|87213.3|87163.3|87207.5|87157.5|53
1629895400000|2021-08-25 12:43:20|87209.6|87159.6|87206.2|87156.2|87209.6|87159.6|87201.8|87151.8|54
1629895410000|2021-08-25 12:43:30|87207.3|87157.3|87209.2|87159.2|87210.8|87160.8|87205.8|87155.8|49
1629895420000|2021-08-25 12:43:40|87208.9|87158.9|87204|87154|87210.2|87160.2|87203.4|87153.4|45
1629895430000|2021-08-25 12:43:50|87202.6|87152.6|87201.1|87151.1|87203.7|87153.7|87199.7|87149.7|54
1629895440000|2021-08-25 12:44:00|87201|87151|87193.3|87143.3|87201.2|87151.2|87192.6|87142.6|63
1629895450000|2021-08-25 12:44:10|87192.4|87142.4|87191.9|87141.9|87194.3|87144.3|87191.5|87141.5|38
1629895460000|2021-08-25 12:44:20|87192.1|87142.1|87191.3|87141.3|87192.5|87142.5|87191.2|87141.2|34
1629895470000|2021-08-25 12:44:30|87191.2|87141.2|87189.5|87139.5|87191.6|87141.6|87186.2|87136.2|59
1629895480000|2021-08-25 12:44:40|87189.7|87139.7|87191.1|87141.1|87191.7|87141.7|87188.6|87138.6|41
1629895490000|2021-08-25 12:44:50|87190.9|87140.9|87189.5|87139.5|87191.3|87141.3|87189|87139|44
1629895500000|2021-08-25 12:45:00|87191.9|87141.9|87195.7|87145.7|87196.1|87146.1|87189.8|87139.8|51
1629895510000|2021-08-25 12:45:10|87194.9|87144.9|87194.3|87144.3|87196.1|87146.1|87194.1|87144.1|52
1629895520000|2021-08-25 12:45:20|87194.5|87144.5|87190.6|87140.6|87194.6|87144.6|87190.6|87140.6|53
1629895530000|2021-08-25 12:45:30|87190.2|87140.2|87190.9|87140.9|87190.9|87140.9|87186.3|87136.3|55
1629895540000|2021-08-25 12:45:40|87190.2|87140.2|87191.1|87141.1|87191.7|87141.7|87190.1|87140.1|45
1629895550000|2021-08-25 12:45:50|87190.8|87140.8|87190.9|87140.9|87193.2|87143.2|87190.6|87140.6|37
1629895560000|2021-08-25 12:46:00|87191.1|87141.1|87190.7|87140.7|87191.3|87141.3|87190.3|87140.3|32
1629895570000|2021-08-25 12:46:10|87190.5|87140.5|87187.2|87137.2|87190.5|87140.5|87185.9|87135.9|45
1629895580000|2021-08-25 12:46:20|87187.1|87137.1|87189.1|87139.1|87190.4|87140.4|87186.9|87136.9|42
1629895590000|2021-08-25 12:46:30|87189.6|87139.6|87190.3|87140.3|87191.1|87141.1|87189.6|87139.6|35
1629895600000|2021-08-25 12:46:40|87190.4|87140.4|87190.3|87140.3|87191.6|87141.6|87189.6|87139.6|36
1629895610000|2021-08-25 12:46:50|87190.6|87140.6|87189.2|87139.2|87195|87157.8|87182.8|87139.2|52
1629895620000|2021-08-25 12:47:00|87190|87140|87188.5|87138.5|87190|87140|87187.4|87137.4|46
1629895630000|2021-08-25 12:47:10|87188.6|87138.6|87188.5|87138.5|87191.4|87141.4|87188.3|87138.3|44
1629895640000|2021-08-25 12:47:20|87188.6|87138.6|87189.3|87139.3|87189.7|87139.7|87188.1|87138.1|46
1629895650000|2021-08-25 12:47:30|87189|87139|87187.1|87137.1|87190.6|87140.6|87187.1|87137.1|54
1629895660000|2021-08-25 12:47:40|87188.7|87138.7|87174.4|87149.4|87189|87149.4|87170.6|87134|54
1629895670000|2021-08-25 12:47:50|87174.1|87149.1|87175|87150|87175.3|87150.3|87173.4|87148.4|33
1629895680000|2021-08-25 12:48:00|87175.3|87150.3|87189|87139|87191.8|87151.2|87175|87138.6|42
1629895690000|2021-08-25 12:48:10|87189.1|87139.1|87189.7|87139.7|87190.3|87140.3|87187.4|87137.4|40
1629895700000|2021-08-25 12:48:20|87189.8|87139.8|87186.3|87136.3|87190.2|87140.2|87186.3|87136.3|40
1629895710000|2021-08-25 12:48:30|87186.2|87136.2|87185.8|87135.8|87187.2|87137.2|87183.9|87133.9|48
1629895720000|2021-08-25 12:48:40|87185.5|87135.5|87185.1|87135.1|87186.8|87136.8|87185.1|87135.1|36
1629895730000|2021-08-25 12:48:50|87185|87135|87186.3|87136.3|87188.5|87147.6|87170|87133.1|53
1629895740000|2021-08-25 12:49:00|87185.3|87135.3|87186.2|87136.2|87186.4|87136.4|87184.4|87134.4|46
1629895750000|2021-08-25 12:49:10|87186.4|87136.4|87185|87135|87187.6|87137.6|87185|87135|39
1629895760000|2021-08-25 12:49:20|87185.3|87135.3|87184.8|87134.8|87186|87136|87184.6|87134.6|30
1629895770000|2021-08-25 12:49:30|87184.9|87134.9|87185.1|87135.1|87185.3|87135.3|87184.1|87134.1|18
1629895780000|2021-08-25 12:49:40|87185.2|87135.2|87186.9|87136.9|87186.9|87136.9|87183.9|87133.9|26
1629895790000|2021-08-25 12:49:50|87186.8|87136.8|87169.7|87144.7|87186.8|87148.3|87169.2|87136.6|33
1629895800000|2021-08-25 12:50:00|87169.2|87144.2|87169.2|87144.2|87170.2|87145.2|87168.7|87143.7|26
1629895810000|2021-08-25 12:50:10|87169|87144|87161.7|87136.7|87169.7|87144.7|87161.3|87136.3|37
1629895820000|2021-08-25 12:50:20|87161.8|87136.8|87160.2|87135.2|87162.1|87137.1|87160.1|87135.1|24
1629895830000|2021-08-25 12:50:30|87161.7|87136.7|87161.9|87136.9|87162.3|87137.3|87160.9|87135.9|25
1629895840000|2021-08-25 12:50:40|87161.8|87136.8|87157.4|87132.4|87170.3|87137.2|87157.2|87119.7|30
1629895850000|2021-08-25 12:50:50|87157.5|87132.5|87170.7|87120.7|87171.1|87135.1|87156.9|87120.6|39
1629895860000|2021-08-25 12:51:00|87170.9|87120.9|87170.3|87120.3|87171.5|87121.5|87170.2|87120.2|38
1629895870000|2021-08-25 12:51:10|87170.6|87120.6|87168.3|87118.3|87170.6|87120.6|87167.2|87117.2|42
1629895880000|2021-08-25 12:51:20|87168.4|87118.4|87166|87116|87169.1|87119.1|87165.6|87115.6|28
1629895890000|2021-08-25 12:51:30|87166.1|87116.1|87169.4|87119.4|87169.6|87119.6|87164.6|87114.6|38
1629895900000|2021-08-25 12:51:40|87169.6|87119.6|87169.6|87119.6|87169.9|87119.9|87168.5|87118.5|38
1629895910000|2021-08-25 12:51:50|87169.7|87119.7|87168.5|87118.5|87170|87120|87167.7|87117.7|27
1629895920000|2021-08-25 12:52:00|87168.7|87118.7|87176.3|87126.3|87177.5|87127.5|87168.2|87118.2|45
1629895930000|2021-08-25 12:52:10|87175.8|87125.8|87172.5|87122.5|87176.3|87126.3|87172.5|87122.5|34
1629895940000|2021-08-25 12:52:20|87169.2|87119.2|87164.8|87114.8|87169.6|87119.6|87164.2|87114.2|42
1629895950000|2021-08-25 12:52:30|87164.7|87114.7|87166.9|87116.9|87168.6|87131|87153.2|87114.7|43
1629895960000|2021-08-25 12:52:40|87166.7|87116.7|87164.2|87114.2|87166.7|87128.1|87149.7|87114|48
1629895970000|2021-08-25 12:52:50|87163.6|87113.6|87160.1|87110.1|87165.3|87115.3|87159.7|87109.7|42
1629895980000|2021-08-25 12:53:00|87159.7|87109.7|87165.1|87115.1|87166.6|87116.6|87159.7|87109.7|50
1629895990000|2021-08-25 12:53:10|87165.3|87115.3|87164|87114|87165.3|87115.3|87163.6|87113.6|38
1629896000000|2021-08-25 12:53:20|87163.5|87113.5|87159.6|87109.6|87163.5|87113.5|87158.8|87108.8|36
1629896010000|2021-08-25 12:53:30|87159.9|87109.9|87159.1|87109.1|87160|87110|87158.9|87108.9|30
1629896020000|2021-08-25 12:53:40|87159|87109|87159.6|87109.6|87160.9|87110.9|87159|87109|33
1629896030000|2021-08-25 12:53:50|87159.7|87109.7|87165|87115|87165.7|87115.7|87156.9|87106.9|49
1629896040000|2021-08-25 12:54:00|87165.3|87115.3|87164.1|87114.1|87165.5|87115.5|87160.9|87110.9|56
1629896050000|2021-08-25 12:54:10|87163.8|87113.8|87163.8|87113.8|87165.2|87115.2|87163.1|87113.1|54
1629896060000|2021-08-25 12:54:20|87163.5|87113.5|87155.5|87105.5|87163.8|87113.8|87154.1|87104.1|53
1629896070000|2021-08-25 12:54:30|87155.3|87105.3|87157.4|87107.4|87157.5|87107.5|87154|87104|47
1629896080000|2021-08-25 12:54:40|87157.2|87107.2|87159.9|87109.9|87159.9|87109.9|87156.5|87106.5|47
1629896090000|2021-08-25 12:54:50|87159.5|87109.5|87158|87108|87162.8|87112.8|87158|87108|43
1629896100000|2021-08-25 12:55:00|87158.1|87108.1|87156.4|87106.4|87158.5|87108.5|87155.5|87105.5|55
1629896110000|2021-08-25 12:55:10|87156.3|87106.3|87156.1|87106.1|87157.4|87107.4|87155.5|87105.5|32
1629896120000|2021-08-25 12:55:20|87156.2|87106.2|87157.7|87107.7|87157.7|87107.7|87155.6|87105.6|30
1629896130000|2021-08-25 12:55:30|87157.6|87107.6|87155.9|87105.9|87158.3|87108.3|87155.1|87105.1|53
1629896140000|2021-08-25 12:55:40|87156|87106|87156.3|87106.3|87156.8|87106.8|87155.5|87105.5|32
1629896150000|2021-08-25 12:55:50|87156.4|87106.4|87152.3|87102.3|87156.4|87106.4|87150.7|87100.7|39
1629896160000|2021-08-25 12:56:00|87152|87102|87151.3|87101.3|87152.7|87102.7|87150.6|87100.6|40
1629896170000|2021-08-25 12:56:10|87151.4|87101.4|87154.2|87104.2|87154.3|87104.3|87150.8|87100.8|48
1629896180000|2021-08-25 12:56:20|87152.8|87102.8|87150.7|87100.7|87153|87103|87150.7|87100.7|47
1629896190000|2021-08-25 12:56:30|87150|87100|87151|87101|87151.8|87101.8|87149.8|87099.8|28
1629896200000|2021-08-25 12:56:40|87151.2|87101.2|87150.9|87100.9|87152.4|87102.4|87150.6|87100.6|33
1629896210000|2021-08-25 12:56:50|87150.4|87100.4|87150.5|87100.5|87150.6|87100.6|87150|87100|18
1629896220000|2021-08-25 12:57:00|87150.3|87100.3|87150|87100|87154.4|87104.4|87149.5|87099.5|41
1629896230000|2021-08-25 12:57:10|87150.2|87100.2|87151|87101|87151.1|87101.1|87149.7|87099.7|35
1629896240000|2021-08-25 12:57:20|87153|87103|87148|87098|87153.9|87111.8|87134.7|87097.5|49
1629896250000|2021-08-25 12:57:30|87148.2|87098.2|87147.7|87097.7|87149.7|87099.7|87145.9|87095.9|49
1629896260000|2021-08-25 12:57:40|87147.6|87097.6|87148.9|87098.9|87151|87112.4|87134.8|87097.3|45
1629896270000|2021-08-25 12:57:50|87149.1|87099.1|87148.8|87098.8|87149.6|87099.6|87147.1|87097.1|36
1629896280000|2021-08-25 12:58:00|87148.7|87098.7|87149.7|87099.7|87149.9|87099.9|87148.2|87098.2|42
1629896290000|2021-08-25 12:58:10|87149.4|87099.4|87150.7|87100.7|87151.5|87101.5|87149.4|87099.4|29
1629896300000|2021-08-25 12:58:20|87151.2|87101.2|87150.2|87100.2|87151.6|87101.6|87149.1|87099.1|39
1629896310000|2021-08-25 12:58:30|87150.4|87100.4|87157.9|87107.9|87159.1|87109.1|87150.4|87100.4|42
1629896320000|2021-08-25 12:58:40|87158.1|87108.1|87169.3|87119.3|87177.1|87139.1|87157.2|87107.2|48
1629896330000|2021-08-25 12:58:50|87167.8|87117.8|87166.8|87116.8|87169.4|87119.4|87165.1|87115.1|50
1629896340000|2021-08-25 12:59:00|87166.3|87116.3|87166.2|87116.2|87167.2|87117.2|87163|87113|51
1629896350000|2021-08-25 12:59:10|87166|87116|87168.2|87118.2|87171|87121|87165.9|87115.9|53
1629896360000|2021-08-25 12:59:20|87168.3|87118.3|87167.2|87117.2|87170.1|87120.1|87166.4|87116.4|40
1629896370000|2021-08-25 12:59:30|87167|87117|87169.5|87119.5|87172|87122|87166.2|87116.2|58
1629896380000|2021-08-25 12:59:40|87169.6|87119.6|87170.1|87120.1|87172.4|87122.4|87169.4|87119.4|41
1629896390000|2021-08-25 12:59:50|87169.7|87119.7|87169|87119|87170.6|87120.6|87168.6|87118.6|34
1629896400000|2021-08-25 13:00:00|87169.4|87119.4|87159.7|87134.7|87175.6|87137.7|87156.3|87117|55
1629896410000|2021-08-25 13:00:10|87159.5|87134.5|87173.7|87123.7|87175.1|87136.2|87159|87121.5|40
1629896420000|2021-08-25 13:00:20|87173.8|87123.8|87173.3|87123.3|87174.8|87124.8|87173.3|87123.3|26
1629896430000|2021-08-25 13:00:30|87173.6|87123.6|87172.4|87122.4|87174.8|87124.8|87172.3|87122.3|28
1629896440000|2021-08-25 13:00:40|87172.3|87122.3|87164|87114|87172.6|87133.7|87157.8|87114|51
1629896450000|2021-08-25 13:00:50|87163.7|87113.7|87153.2|87128.2|87164.4|87128.2|87151.1|87113.6|29
1629896460000|2021-08-25 13:01:00|87152.1|87127.1|87154.1|87104.1|87163.6|87127.1|87152|87102|52
1629896470000|2021-08-25 13:01:10|87154.3|87104.3|87156.5|87106.5|87156.8|87106.8|87154|87104|23
1629896480000|2021-08-25 13:01:20|87155.8|87105.8|87155.7|87105.7|87158|87108|87155.6|87105.6|33
1629896490000|2021-08-25 13:01:30|87156.3|87106.3|87156.6|87106.6|87158.7|87108.7|87154.1|87104.1|39
1629896500000|2021-08-25 13:01:40|87156.4|87106.4|87165|87115|87167|87125|87147.8|87106|47
1629896510000|2021-08-25 13:01:50|87164.4|87114.4|87148.8|87123.8|87164.5|87127.1|87148.7|87112.8|43
1629896520000|2021-08-25 13:02:00|87148.7|87123.7|87164.4|87114.4|87166.5|87126.8|87148.6|87110.3|37
1629896530000|2021-08-25 13:02:10|87164.6|87114.6|87173.6|87123.6|87173.6|87134.9|87157.3|87114.1|40
1629896540000|2021-08-25 13:02:20|87173.4|87123.4|87173.5|87123.5|87174.6|87136.9|87158.4|87120.9|46
1629896550000|2021-08-25 13:02:30|87173.3|87123.3|87156.1|87131.1|87173.8|87138.4|87156.1|87114.8|55
1629896560000|2021-08-25 13:02:40|87155.5|87130.5|87163.6|87113.6|87169.8|87130.5|87155|87113.6|26
1629896570000|2021-08-25 13:02:50|87164.4|87114.4|87165.1|87140.1|87174.8|87140.2|87163|87114.2|57
1629896580000|2021-08-25 13:03:00|87165.2|87140.2|87179.1|87129.1|87179.7|87140.2|87163.4|87122.8|51
1629896590000|2021-08-25 13:03:10|87179.3|87129.3|87177.5|87127.5|87179.7|87129.7|87177.5|87127.5|36
1629896600000|2021-08-25 13:03:20|87177.6|87127.6|87174.3|87124.3|87177.6|87145.3|87165.2|87123.7|67
1629896610000|2021-08-25 13:03:30|87174.1|87124.1|87163.3|87138.3|87175.5|87139.5|87161.7|87124.1|33
1629896620000|2021-08-25 13:03:40|87164.4|87139.4|87168.3|87143.3|87169.7|87144.7|87163.1|87138.1|46
1629896630000|2021-08-25 13:03:50|87168.4|87143.4|87168.5|87143.5|87170.2|87145.2|87168|87143|36
1629896640000|2021-08-25 13:04:00|87168.2|87143.2|87168.9|87143.9|87169.8|87144.8|87168|87143|40
1629896650000|2021-08-25 13:04:10|87169.6|87144.6|87171.3|87146.3|87171.6|87146.6|87168.4|87143.4|32
1629896660000|2021-08-25 13:04:20|87172.4|87147.4|87197.4|87147.4|87198.4|87151.6|87170.8|87143.7|46
1629896670000|2021-08-25 13:04:30|87186.9|87161.9|87175.4|87150.4|87191.7|87161.9|87173.3|87136.6|53
1629896680000|2021-08-25 13:04:40|87175.3|87150.3|87173|87148|87188.9|87150.4|87171.5|87135.8|39
1629896690000|2021-08-25 13:04:50|87172.8|87147.8|87178.7|87128.7|87178.7|87150.2|87166.1|87128|51
1629896700000|2021-08-25 13:05:00|87179.5|87129.5|87173|87123|87179.5|87139.5|87163.1|87123|54
1629896710000|2021-08-25 13:05:10|87172.6|87122.6|87170.1|87120.1|87173|87135.2|87154.8|87118|51
1629896720000|2021-08-25 13:05:20|87170.3|87120.3|87169.4|87119.4|87173|87135.9|87156.7|87119.4|44
1629896730000|2021-08-25 13:05:30|87170.5|87120.5|87170.1|87120.1|87172.1|87122.1|87168.5|87118.5|37
1629896740000|2021-08-25 13:05:40|87170.8|87120.8|87163.7|87113.7|87170.8|87132|87151.6|87111.5|52
1629896750000|2021-08-25 13:05:50|87162.9|87112.9|87160.3|87110.3|87162.9|87112.9|87160.1|87110.1|49
1629896760000|2021-08-25 13:06:00|87160.4|87110.4|87164.3|87114.3|87164.8|87114.8|87159.6|87109.6|49
1629896770000|2021-08-25 13:06:10|87163.4|87113.4|87158.6|87108.6|87164|87114|87158.5|87108.5|51
1629896780000|2021-08-25 13:06:20|87158.7|87108.7|87146.9|87121.9|87160.4|87122.5|87145.9|87108.7|34
1629896790000|2021-08-25 13:06:30|87146.3|87121.3|87149.1|87124.1|87149.9|87124.9|87146|87121|24
1629896800000|2021-08-25 13:06:40|87150|87125|87146.3|87121.3|87160.8|87125.8|87146.3|87107.1|38
1629896810000|2021-08-25 13:06:50|87145.8|87120.8|87148|87123|87160.3|87123.5|87145.6|87110.3|34
1629896820000|2021-08-25 13:07:00|87148.4|87123.4|87135.7|87085.7|87159.1|87123.4|87135.7|87085.7|51
1629896830000|2021-08-25 13:07:10|87134.3|87084.3|87131.6|87081.6|87137.3|87087.3|87129.1|87079.1|55
1629896840000|2021-08-25 13:07:20|87133.1|87083.1|87123.3|87073.3|87135.4|87085.4|87122.4|87072.4|57
1629896850000|2021-08-25 13:07:30|87123.2|87073.2|87105.1|87080.1|87123.6|87083.3|87104.4|87065.3|60
1629896860000|2021-08-25 13:07:40|87105|87080|87105.8|87080.8|87118|87082.2|87102.4|87067.3|58
1629896870000|2021-08-25 13:07:50|87104.5|87079.5|87106.2|87081.2|87106.9|87081.9|87104.4|87079.4|36
1629896880000|2021-08-25 13:08:00|87106|87081|87105|87080|87106.2|87081.2|87104.3|87079.3|40
1629896890000|2021-08-25 13:08:10|87104.8|87079.8|87109.2|87059.2|87115.3|87079.8|87101.2|87059|48
1629896900000|2021-08-25 13:08:20|87109.1|87059.1|87097.5|87047.5|87109.2|87061.7|87086.4|87045.4|52
1629896910000|2021-08-25 13:08:30|87097.7|87047.7|87087.4|87037.4|87098.5|87048.5|87084.6|87034.6|51
1629896920000|2021-08-25 13:08:40|87087.8|87037.8|87085.7|87035.7|87091.3|87041.3|87085.7|87035.7|43
1629896930000|2021-08-25 13:08:50|87084.8|87034.8|87083.3|87033.3|87088.2|87038.2|87083|87033|49
1629896940000|2021-08-25 13:09:00|87083.4|87033.4|87081.5|87031.5|87084|87034|87080.4|87030.4|47
1629896950000|2021-08-25 13:09:10|87081.9|87031.9|87077.7|87027.7|87082|87032|87077.6|87027.6|38
1629896960000|2021-08-25 13:09:20|87078.5|87028.5|87080.6|87030.6|87082.9|87032.9|87078.2|87028.2|35
1629896970000|2021-08-25 13:09:30|87082.7|87032.7|87081.9|87031.9|87083.5|87033.5|87080.8|87030.8|40
1629896980000|2021-08-25 13:09:40|87082|87032|87064.8|87039.8|87082.9|87042|87063.5|87031.1|45
1629896990000|2021-08-25 13:09:50|87065.2|87040.2|87071.1|87021.1|87075.1|87040.2|87059.9|87021.1|52
1629897000000|2021-08-25 13:10:00|87071.3|87021.3|87072.3|87022.3|87073.1|87023.1|87070.8|87020.8|39
1629897010000|2021-08-25 13:10:10|87072|87022|87057.5|87032.5|87072.9|87033.5|87057.2|87020.5|38
1629897020000|2021-08-25 13:10:20|87057.3|87032.3|87054.7|87029.7|87057.4|87032.4|87054.6|87029.6|38
1629897030000|2021-08-25 13:10:30|87054.1|87029.1|87063.3|87013.3|87066.6|87033.1|87051.6|87012.6|51
1629897040000|2021-08-25 13:10:40|87063.4|87013.4|87062.6|87012.6|87064.3|87024.8|87047.6|87006.6|55
1629897050000|2021-08-25 13:10:50|87061.9|87011.9|87043.3|87018.3|87062.8|87018.3|87043.3|87005.8|45
1629897060000|2021-08-25 13:11:00|87043.1|87018.1|87046.3|87021.3|87059.8|87023.4|87043.1|87005.5|51
1629897070000|2021-08-25 13:11:10|87059.5|87009.5|87059.6|87009.6|87064.6|87025.8|87046.8|87008.3|55
1629897080000|2021-08-25 13:11:20|87058.5|87008.5|87058.5|87008.5|87060.1|87010.1|87055.5|87005.5|41
1629897090000|2021-08-25 13:11:30|87058.6|87008.6|87054.4|87004.4|87058.6|87019.6|87042.2|87002.4|41
1629897100000|2021-08-25 13:11:40|87053.2|87003.2|87054.1|87004.1|87059.6|87018.7|87042.1|87003.2|52
1629897110000|2021-08-25 13:11:50|87054.3|87004.3|87054.2|87004.2|87054.8|87004.8|87052.4|87002.4|29
1629897120000|2021-08-25 13:12:00|87054.3|87004.3|87053.6|87003.6|87058.7|87008.7|87052.6|87002.6|43
1629897130000|2021-08-25 13:12:10|87052.9|87002.9|87043.5|87018.5|87060|87019.9|87043.5|87001.9|47
1629897140000|2021-08-25 13:12:20|87043.7|87018.7|87054.6|87004.6|87059.1|87021.3|87043.7|87004.6|45
1629897150000|2021-08-25 13:12:30|87055.7|87005.7|87057.7|87007.7|87058.2|87019|87043.2|87003.4|43
1629897160000|2021-08-25 13:12:40|87058|87008|87050.5|87025.5|87064.5|87026.3|87048.4|87007.9|43
1629897170000|2021-08-25 13:12:50|87064.8|87014.8|87074.5|87024.5|87075|87025|87064.5|87014.5|59
1629897180000|2021-08-25 13:13:00|87074.4|87024.4|87078.4|87028.4|87078.4|87028.4|87073.5|87023.5|48
1629897190000|2021-08-25 13:13:10|87078.6|87028.6|87080.4|87030.4|87083.4|87033.4|87078.6|87028.6|55
1629897200000|2021-08-25 13:13:20|87080.2|87030.2|87080.5|87030.5|87082.8|87032.8|87077.6|87027.6|54
1629897210000|2021-08-25 13:13:30|87080.4|87030.4|87084.2|87034.2|87084.2|87034.2|87080.4|87030.4|50
1629897220000|2021-08-25 13:13:40|87083.9|87033.9|87081.9|87031.9|87084.3|87034.3|87081.2|87031.2|31
1629897230000|2021-08-25 13:13:50|87082.1|87032.1|87082.4|87032.4|87082.9|87044.9|87068.9|87029.8|44
1629897240000|2021-08-25 13:14:00|87082.5|87032.5|87083.2|87033.2|87084.2|87034.2|87082|87032|39
1629897250000|2021-08-25 13:14:10|87083.1|87033.1|87085|87035|87087.4|87048.8|87073.8|87033|35
1629897260000|2021-08-25 13:14:20|87085.1|87035.1|87082.8|87032.8|87086|87036|87080.8|87030.8|40
1629897270000|2021-08-25 13:14:30|87082.1|87032.1|87077.6|87027.6|87082.1|87032.1|87073.2|87023.2|48
1629897280000|2021-08-25 13:14:40|87077.9|87027.9|87077.5|87027.5|87079.5|87029.5|87075.1|87025.1|47
1629897290000|2021-08-25 13:14:50|87077.6|87027.6|87086|87036|87087|87037|87077.6|87027.6|51
1629897300000|2021-08-25 13:15:00|87086.1|87036.1|87088.1|87038.1|87090|87052.8|87075.3|87035.1|48
1629897310000|2021-08-25 13:15:10|87087.4|87037.4|87094.9|87044.9|87095.3|87053.2|87078.2|87037.4|60
1629897320000|2021-08-25 13:15:20|87094.7|87044.7|87091.9|87041.9|87096.7|87046.7|87091.1|87041.1|52
1629897330000|2021-08-25 13:15:30|87091|87041|87096.2|87046.2|87096.3|87059.3|87083.1|87039.8|33
1629897340000|2021-08-25 13:15:40|87096.1|87046.1|87102.2|87052.2|87103.5|87063.5|87087|87045.5|53
1629897350000|2021-08-25 13:15:50|87102.6|87052.6|87101.1|87051.1|87107.1|87070.2|87095.2|87050.9|57
1629897360000|2021-08-25 13:16:00|87089.5|87064.5|87107.2|87057.2|87108.2|87068.6|87089.2|87053.3|55
1629897370000|2021-08-25 13:16:10|87107.4|87057.4|87093.4|87043.4|87109.3|87059.3|87092.8|87042.8|56
1629897380000|2021-08-25 13:16:20|87092.6|87042.6|87095.2|87045.2|87096|87054.9|87077.7|87040.2|54
1629897390000|2021-08-25 13:16:30|87095.7|87045.7|87095.2|87045.2|87095.7|87045.7|87092.3|87042.3|44
1629897400000|2021-08-25 13:16:40|87094.5|87044.5|87097.5|87047.5|87099.6|87049.6|87094.2|87044.2|37
1629897410000|2021-08-25 13:16:50|87097.2|87047.2|87096.8|87046.8|87099|87049|87096.3|87046.3|25
1629897420000|2021-08-25 13:17:00|87096.1|87046.1|87103.7|87053.7|87105.9|87068.4|87091.2|87046|48
1629897430000|2021-08-25 13:17:10|87103.5|87053.5|87112.7|87062.7|87112.7|87073.7|87091.8|87053.5|57
1629897440000|2021-08-25 13:17:20|87113.1|87063.1|87114|87064|87114.4|87064.4|87110.1|87060.1|47
1629897450000|2021-08-25 13:17:30|87113.8|87063.8|87125.6|87075.6|87129.7|87079.7|87113.5|87063.5|62
1629897460000|2021-08-25 13:17:40|87126.4|87076.4|87121.5|87071.5|87128.8|87078.8|87121.2|87071.2|50
1629897470000|2021-08-25 13:17:50|87121.8|87071.8|87118.7|87068.7|87126.2|87076.2|87117.1|87067.1|49
1629897480000|2021-08-25 13:18:00|87118.9|87068.9|87119.3|87069.3|87121.7|87071.7|87117.5|87067.5|44
1629897490000|2021-08-25 13:18:10|87119.5|87069.5|87111.7|87061.7|87119.8|87069.8|87111.1|87061.1|45
1629897500000|2021-08-25 13:18:20|87110.5|87060.5|87111.6|87061.6|87116.5|87066.5|87110.5|87060.5|41
1629897510000|2021-08-25 13:18:30|87110.7|87060.7|87112.9|87062.9|87113.2|87063.2|87110.5|87060.5|28
1629897520000|2021-08-25 13:18:40|87113.6|87063.6|87116.4|87066.4|87119.1|87078.8|87102.3|87063.2|42
1629897530000|2021-08-25 13:18:50|87117.2|87067.2|87118.2|87068.2|87119.1|87069.1|87116.5|87066.5|40
1629897540000|2021-08-25 13:19:00|87120|87070|87119.4|87069.4|87122.3|87072.3|87118|87068|43
1629897550000|2021-08-25 13:19:10|87119.3|87069.3|87123.1|87073.1|87124.3|87074.3|87118.7|87068.7|38
1629897560000|2021-08-25 13:19:20|87123.3|87073.3|87123.4|87073.4|87123.6|87073.6|87122.2|87072.2|29
1629897570000|2021-08-25 13:19:30|87123.5|87073.5|87124.6|87074.6|87124.7|87074.7|87120.9|87070.9|42
1629897580000|2021-08-25 13:19:40|87124.1|87074.1|87124.6|87074.6|87124.7|87074.7|87122.7|87072.7|33
1629897590000|2021-08-25 13:19:50|87124.4|87074.4|87123.6|87073.6|87128.7|87087|87112|87073.2|39
1629897600000|2021-08-25 13:20:00|87123.4|87073.4|87120.1|87070.1|87123.5|87073.5|87118.1|87068.1|52
1629897610000|2021-08-25 13:20:10|87119.9|87069.9|87120.4|87070.4|87122|87072|87119.4|87069.4|26
1629897620000|2021-08-25 13:20:20|87120.3|87070.3|87123.5|87073.5|87124.2|87074.2|87118.4|87068.4|39
1629897630000|2021-08-25 13:20:30|87123.4|87073.4|87120.3|87070.3|87125.1|87075.1|87118.6|87068.6|39
1629897640000|2021-08-25 13:20:40|87120.1|87070.1|87116.2|87066.2|87120.1|87070.1|87114.8|87064.8|55
1629897650000|2021-08-25 13:20:50|87117.1|87067.1|87116.1|87066.1|87117.2|87067.2|87115.3|87065.3|30
1629897660000|2021-08-25 13:21:00|87115.6|87065.6|87122.2|87072.2|87123.9|87073.9|87114.1|87064.1|38
1629897670000|2021-08-25 13:21:10|87121.6|87071.6|87115.5|87065.5|87124|87074|87113.9|87063.9|49
1629897680000|2021-08-25 13:21:20|87115.6|87065.6|87110.3|87060.3|87115.8|87065.8|87109|87059|44
1629897690000|2021-08-25 13:21:30|87110.1|87060.1|87109.3|87059.3|87110.1|87060.1|87108.6|87058.6|39
1629897700000|2021-08-25 13:21:40|87109.2|87059.2|87109.7|87059.7|87110.1|87060.1|87109.1|87059.1|30
1629897710000|2021-08-25 13:21:50|87109.8|87059.8|87115.3|87065.3|87115.3|87065.3|87108|87058|47
1629897720000|2021-08-25 13:22:00|87110.7|87060.7|87113.8|87063.8|87115.7|87065.7|87110.1|87060.1|41
1629897730000|2021-08-25 13:22:10|87114|87064|87115.6|87065.6|87115.6|87065.6|87112.8|87062.8|31
1629897740000|2021-08-25 13:22:20|87115.8|87065.8|87115.4|87065.4|87116.3|87066.3|87115.1|87065.1|35
1629897750000|2021-08-25 13:22:30|87115.3|87065.3|87112.6|87087.6|87123.8|87087.8|87107.6|87063.4|56
1629897760000|2021-08-25 13:22:40|87123.7|87073.7|87129.3|87079.3|87130.2|87086.6|87111.6|87070.7|38
1629897770000|2021-08-25 13:22:50|87129.5|87079.5|87124.4|87074.4|87131.4|87081.4|87124.4|87074.4|47
1629897780000|2021-08-25 13:23:00|87124.8|87074.8|87127.9|87077.9|87129.3|87079.3|87124.8|87074.8|48
1629897790000|2021-08-25 13:23:10|87128|87078|87132.3|87082.3|87132.6|87082.6|87123.9|87073.9|47
1629897800000|2021-08-25 13:23:20|87131.9|87081.9|87134.6|87084.6|87135.9|87097.3|87121|87081.9|39
1629897810000|2021-08-25 13:23:30|87135|87085|87116.4|87091.4|87136.3|87098.4|87116.4|87076.4|32
1629897820000|2021-08-25 13:23:40|87115.9|87090.9|87119.5|87069.5|87126|87090.9|87115.3|87069.2|49
1629897830000|2021-08-25 13:23:50|87119.6|87069.6|87122|87072|87122.2|87072.2|87119|87069|41
1629897840000|2021-08-25 13:24:00|87121.8|87071.8|87120.8|87070.8|87124.3|87074.3|87119.5|87069.5|50
1629897850000|2021-08-25 13:24:10|87120.9|87070.9|87119.4|87069.4|87121.9|87071.9|87119.4|87069.4|38
1629897860000|2021-08-25 13:24:20|87119.9|87069.9|87120|87070|87121.2|87071.2|87118.6|87068.6|26
1629897870000|2021-08-25 13:24:30|87119.7|87069.7|87121.8|87071.8|87123.7|87084.1|87109.1|87068.8|40
1629897880000|2021-08-25 13:24:40|87122.3|87072.3|87125|87075|87125.2|87075.2|87122.2|87072.2|28
1629897890000|2021-08-25 13:24:50|87124.6|87074.6|87130|87080|87131.1|87091.2|87112|87074.4|38
1629897900000|2021-08-25 13:25:00|87129.8|87079.8|87137|87087|87137.7|87087.7|87129.8|87079.8|39
1629897910000|2021-08-25 13:25:10|87135.1|87085.1|87132.3|87082.3|87135.3|87085.3|87130.5|87080.5|48
1629897920000|2021-08-25 13:25:20|87132.2|87082.2|87138.5|87088.5|87138.7|87088.7|87131.8|87081.8|42
1629897930000|2021-08-25 13:25:30|87138|87088|87133.6|87083.6|87138.3|87100.8|87121.9|87082.7|47
1629897940000|2021-08-25 13:25:40|87133.2|87083.2|87130|87080|87133.7|87083.7|87128.9|87078.9|33
1629897950000|2021-08-25 13:25:50|87128.9|87078.9|87132.1|87082.1|87133.2|87096.3|87119|87078.9|43
1629897960000|2021-08-25 13:26:00|87131.4|87081.4|87118.8|87093.8|87131.4|87095.1|87118.3|87081.4|28
1629897970000|2021-08-25 13:26:10|87118.9|87093.9|87131.2|87081.2|87131.4|87093.9|87117.5|87079.9|13
1629897980000|2021-08-25 13:26:20|87131.1|87081.1|87129.9|87079.9|87131.6|87092.3|87116.6|87079.4|18
1629897990000|2021-08-25 13:26:30|87130|87080|87130.6|87080.6|87131.1|87081.1|87130|87080|15
1629898000000|2021-08-25 13:26:40|87130.4|87080.4|87132.5|87082.5|87132.5|87082.5|87130.3|87080.3|17
1629898010000|2021-08-25 13:26:50|87132|87082|87115.3|87090.3|87132.2|87092.3|87112.3|87075.4|25
1629898020000|2021-08-25 13:27:00|87114.2|87089.2|87124.2|87074.2|87126.7|87089.8|87113.5|87073.3|32
1629898030000|2021-08-25 13:27:10|87124.3|87074.3|87134.3|87084.3|87141.3|87103|87113.1|87072.2|55
1629898040000|2021-08-25 13:27:20|87135.1|87085.1|87122.6|87097.6|87136.6|87099.6|87121|87085.1|38
1629898050000|2021-08-25 13:27:30|87122.9|87097.9|87135.7|87085.7|87135.9|87098.5|87122.7|87084.9|28
1629898060000|2021-08-25 13:27:40|87135.2|87085.2|87122.7|87097.7|87137.3|87097.7|87120.8|87083.1|46
1629898070000|2021-08-25 13:27:50|87121|87096|87120.3|87095.3|87133.3|87098|87120.2|87077.8|42
1629898080000|2021-08-25 13:28:00|87120.2|87095.2|87133.9|87083.9|87134|87095.8|87113|87076.8|46
1629898090000|2021-08-25 13:28:10|87133.8|87083.8|87137.3|87087.3|87137.3|87087.3|87132.8|87082.8|54
1629898100000|2021-08-25 13:28:20|87137.7|87087.7|87127.5|87102.5|87142.2|87103.4|87126.6|87086.5|35
1629898110000|2021-08-25 13:28:30|87127.4|87102.4|87122.8|87097.8|87141.7|87103.4|87122.8|87089.1|44
1629898120000|2021-08-25 13:28:40|87123|87098|87132.2|87082.2|87137.2|87099|87117|87081.6|47
1629898130000|2021-08-25 13:28:50|87132|87082|87127.7|87077.7|87133.5|87096.1|87113.6|87076.7|43
1629898140000|2021-08-25 13:29:00|87128|87078|87129.9|87079.9|87130.2|87080.2|87128|87078|33
1629898150000|2021-08-25 13:29:10|87129.5|87079.5|87109.8|87084.8|87129.5|87091.9|87109.8|87079.5|38
1629898160000|2021-08-25 13:29:20|87121|87071|87122.9|87072.9|87126.6|87087.7|87108.1|87071|33
1629898170000|2021-08-25 13:29:30|87124|87074|87131.6|87081.6|87132.6|87082.6|87123.3|87073.3|44
1629898180000|2021-08-25 13:29:40|87132.1|87082.1|87118.1|87093.1|87134.4|87096.2|87116.1|87078.4|37
1629898190000|2021-08-25 13:29:50|87117.8|87092.8|87116.3|87091.3|87127.2|87092.8|87111.6|87076.3|36
1629898200000|2021-08-25 13:30:00|87117.1|87092.1|87134.2|87084.2|87136.5|87095.7|87116.4|87077.7|55
1629898210000|2021-08-25 13:30:10|87135.7|87085.7|87120.8|87070.8|87137|87099.8|87120.8|87070.8|61
1629898220000|2021-08-25 13:30:20|87121|87071|87125.7|87075.7|87126.1|87076.1|87119.9|87069.9|47
1629898230000|2021-08-25 13:30:30|87125.6|87075.6|87125.1|87075.1|87126.2|87076.2|87122.5|87072.5|41
1629898240000|2021-08-25 13:30:40|87125.2|87075.2|87135.7|87085.7|87137.1|87087.1|87120.7|87070.7|63
1629898250000|2021-08-25 13:30:50|87135.1|87085.1|87134.2|87084.2|87136.2|87086.2|87134|87084|49
1629898260000|2021-08-25 13:31:00|87134.3|87084.3|87129.2|87079.2|87135|87085|87129.1|87079.1|36
1629898270000|2021-08-25 13:31:10|87129.6|87079.6|87128.1|87078.1|87135|87091.1|87113.8|87077|53
1629898280000|2021-08-25 13:31:20|87128.4|87078.4|87120.5|87095.5|87137.3|87099.6|87120.5|87078|53
1629898290000|2021-08-25 13:31:30|87132.2|87082.2|87123.2|87073.2|87134.4|87084.4|87123.2|87073.2|48
1629898300000|2021-08-25 13:31:40|87122.6|87072.6|87097.7|87072.7|87122.6|87084.2|87097.4|87060.7|57
1629898310000|2021-08-25 13:31:50|87101|87076|87100.4|87075.4|87102.2|87077.2|87099.6|87074.6|50
1629898320000|2021-08-25 13:32:00|87100.6|87075.6|87101.3|87076.3|87102.9|87077.9|87099.9|87074.9|45
1629898330000|2021-08-25 13:32:10|87101.5|87076.5|87120.1|87070.1|87121.8|87080|87101.2|87062.5|51
1629898340000|2021-08-25 13:32:20|87109.5|87084.5|87145.9|87095.9|87146.5|87105.3|87109.5|87074.3|69
1629898350000|2021-08-25 13:32:30|87146.1|87096.1|87145.6|87095.6|87148.2|87098.2|87145.6|87095.6|52
1629898360000|2021-08-25 13:32:40|87145.8|87095.8|87148|87098|87149.5|87099.5|87145.4|87095.4|42
1629898370000|2021-08-25 13:32:50|87147.9|87097.9|87132.3|87107.3|87152.6|87108.5|87129.7|87096.7|50
1629898380000|2021-08-25 13:33:00|87133.6|87108.6|87135.6|87110.6|87146.6|87111.2|87133.5|87093|49
1629898390000|2021-08-25 13:33:10|87135.7|87110.7|87155.2|87105.2|87158.3|87115.7|87134.4|87102.2|60
1629898400000|2021-08-25 13:33:20|87155.7|87105.7|87157.2|87107.2|87158.4|87108.4|87155.5|87105.5|43
1629898410000|2021-08-25 13:33:30|87157.3|87107.3|87154.3|87104.3|87158.6|87108.6|87154|87104|40
1629898420000|2021-08-25 13:33:40|87154.4|87104.4|87165.6|87115.6|87166.2|87124|87149|87104.2|42
1629898430000|2021-08-25 13:33:50|87167.3|87117.3|87183.7|87133.7|87186.5|87136.5|87167.3|87117.3|62
1629898440000|2021-08-25 13:34:00|87183.1|87133.1|87186.4|87136.4|87190|87140|87181.5|87131.5|46
1629898450000|2021-08-25 13:34:10|87185.4|87135.4|87193.4|87143.4|87193.6|87143.6|87185|87135|52
1629898460000|2021-08-25 13:34:20|87193.6|87143.6|87192.7|87142.7|87194.8|87144.8|87190.5|87140.5|55
1629898470000|2021-08-25 13:34:30|87192.6|87142.6|87193.9|87143.9|87195.2|87145.2|87191.4|87141.4|59
1629898480000|2021-08-25 13:34:40|87193.7|87143.7|87194.6|87144.6|87198.7|87148.7|87193.7|87143.7|47
1629898490000|2021-08-25 13:34:50|87194.7|87144.7|87189.5|87139.5|87194.7|87144.7|87189.5|87139.5|33
1629898500000|2021-08-25 13:35:00|87190|87140|87188|87138|87193.8|87154.7|87174.6|87138|46
1629898510000|2021-08-25 13:35:10|87188.4|87138.4|87184.3|87134.3|87189.4|87139.4|87184.3|87134.3|48
1629898520000|2021-08-25 13:35:20|87184.5|87134.5|87169.6|87144.6|87186.3|87145|87169|87130.4|40
1629898530000|2021-08-25 13:35:30|87170.2|87145.2|87175.7|87125.7|87177.9|87145.2|87168.2|87121.7|48
1629898540000|2021-08-25 13:35:40|87175.6|87125.6|87177.8|87127.8|87178.9|87128.9|87175.6|87125.6|38
1629898550000|2021-08-25 13:35:50|87175.8|87125.8|87165.2|87115.2|87177.3|87127.3|87161.2|87111.2|60
1629898560000|2021-08-25 13:36:00|87164.7|87114.7|87161.1|87111.1|87166|87116|87160.7|87110.7|44
1629898570000|2021-08-25 13:36:10|87160.8|87110.8|87165.8|87115.8|87166.7|87116.7|87160.8|87110.8|50
1629898580000|2021-08-25 13:36:20|87165.6|87115.6|87165|87115|87166.9|87116.9|87164.6|87114.6|41
1629898590000|2021-08-25 13:36:30|87165.2|87115.2|87173.5|87123.5|87174.7|87124.7|87163.9|87113.9|50
1629898600000|2021-08-25 13:36:40|87173.3|87123.3|87177.7|87127.7|87179.5|87129.5|87173.3|87123.3|46
1629898610000|2021-08-25 13:36:50|87176.9|87126.9|87167.7|87142.7|87182.5|87146|87166.3|87125.4|48
1629898620000|2021-08-25 13:37:00|87167|87142|87163.5|87138.5|87178.8|87142.2|87162.2|87124.9|51
1629898630000|2021-08-25 13:37:10|87163.2|87138.2|87174.2|87124.2|87177.5|87140.7|87162.5|87124|36
1629898640000|2021-08-25 13:37:20|87174.3|87124.3|87173.3|87123.3|87174.8|87124.8|87172.1|87122.1|29
1629898650000|2021-08-25 13:37:30|87173.4|87123.4|87169.1|87119.1|87174.1|87124.1|87169.1|87119.1|23
1629898660000|2021-08-25 13:37:40|87169.8|87119.8|87170.5|87120.5|87171|87121|87169.3|87119.3|19
1629898670000|2021-08-25 13:37:50|87171.1|87121.1|87170.7|87120.7|87171.4|87121.4|87169.7|87119.7|24
1629898680000|2021-08-25 13:38:00|87170.5|87120.5|87176.3|87126.3|87176.3|87126.3|87169.1|87119.1|30
1629898690000|2021-08-25 13:38:10|87176.6|87126.6|87165|87140|87179.5|87142.5|87164.3|87126.3|41
1629898700000|2021-08-25 13:38:20|87165.7|87140.7|87171.6|87121.6|87175.1|87140.9|87162.2|87121.3|39
1629898710000|2021-08-25 13:38:30|87172.1|87122.1|87160|87135|87174.1|87135|87160|87121.7|25
1629898720000|2021-08-25 13:38:40|87159.8|87134.8|87160.5|87135.5|87162.7|87137.7|87159.7|87134.7|47
1629898730000|2021-08-25 13:38:50|87160.7|87135.7|87166.2|87141.2|87167.2|87142.2|87160.7|87135.7|41
1629898740000|2021-08-25 13:39:00|87166.3|87141.3|87164.6|87139.6|87169.4|87144.4|87164.2|87139.2|47
1629898750000|2021-08-25 13:39:10|87164.7|87139.7|87173.8|87123.8|87176.4|87140.3|87159.5|87123.8|37
1629898760000|2021-08-25 13:39:20|87174.9|87124.9|87173.3|87123.3|87175.2|87125.2|87172.2|87122.2|38
1629898770000|2021-08-25 13:39:30|87173.8|87123.8|87168.2|87143.2|87181.6|87144.8|87165.9|87123.2|35
1629898780000|2021-08-25 13:39:40|87167.8|87142.8|87185.1|87135.1|87187.3|87148.5|87166.9|87134.3|41
1629898790000|2021-08-25 13:39:50|87185.2|87135.2|87191.7|87141.7|87193.6|87143.6|87184.7|87134.7|50
1629898800000|2021-08-25 13:40:00|87191.6|87141.6|87199|87149|87200.1|87150.1|87188.4|87138.4|56
1629898810000|2021-08-25 13:40:10|87197.9|87147.9|87207.1|87157.1|87212.6|87162.6|87197.9|87147.9|64
1629898820000|2021-08-25 13:40:20|87206.3|87156.3|87218.2|87168.2|87226.2|87176.2|87205.5|87155.5|64
1629898830000|2021-08-25 13:40:30|87217.5|87167.5|87211.6|87161.6|87220.2|87170.2|87209.2|87159.2|65
1629898840000|2021-08-25 13:40:40|87211.7|87161.7|87214.4|87164.4|87216.6|87166.6|87211|87161|56
1629898850000|2021-08-25 13:40:50|87215.5|87165.5|87220.8|87170.8|87226.9|87186.3|87203.4|87165.5|64
1629898860000|2021-08-25 13:41:00|87220.6|87170.6|87220.3|87170.3|87227.5|87188.4|87212|87168.6|61
1629898870000|2021-08-25 13:41:10|87220.2|87170.2|87218.6|87168.6|87221.2|87171.2|87217.1|87167.1|52
1629898880000|2021-08-25 13:41:20|87218.9|87168.9|87209.4|87159.4|87219|87169|87207.5|87157.5|55
1629898890000|2021-08-25 13:41:30|87209.3|87159.3|87218.3|87168.3|87218.3|87179.1|87199.7|87158.9|62
1629898900000|2021-08-25 13:41:40|87219|87169|87213.5|87163.5|87221.6|87171.6|87213.5|87163.5|58
1629898910000|2021-08-25 13:41:50|87213.7|87163.7|87208.7|87158.7|87214.9|87174.8|87197.9|87156.1|59
1629898920000|2021-08-25 13:42:00|87208.3|87158.3|87205.3|87180.3|87219.3|87181.6|87198.7|87157.9|56
1629898930000|2021-08-25 13:42:10|87204.9|87179.9|87204.6|87179.6|87207.6|87182.6|87203.8|87178.8|35
1629898940000|2021-08-25 13:42:20|87205.8|87180.8|87203.1|87153.1|87208.9|87180.8|87197.5|87152|62
1629898950000|2021-08-25 13:42:30|87202.9|87152.9|87203.2|87153.2|87206|87169.6|87192.4|87152.9|58
1629898960000|2021-08-25 13:42:40|87204.6|87154.6|87194.1|87169.1|87205|87169.1|87189.8|87149.1|54
1629898970000|2021-08-25 13:42:50|87194|87169|87191.4|87166.4|87195.6|87170.6|87191|87166|38
1629898980000|2021-08-25 13:43:00|87191.6|87166.6|87200.8|87150.8|87210.2|87170.7|87190.6|87150.8|48
1629898990000|2021-08-25 13:43:10|87201.1|87151.1|87197|87147|87203.7|87165|87188.5|87143.1|56
1629899000000|2021-08-25 13:43:20|87184.6|87159.6|87196|87146|87197|87160.2|87182.2|87144.6|43
1629899010000|2021-08-25 13:43:30|87196.4|87146.4|87198.5|87148.5|87200.3|87150.3|87196.4|87146.4|35
1629899020000|2021-08-25 13:43:40|87198.4|87148.4|87194.5|87144.5|87198.6|87160.3|87184.8|87143.2|52
1629899030000|2021-08-25 13:43:50|87194.7|87144.7|87191.1|87141.1|87196.4|87146.4|87190.3|87140.3|50
1629899040000|2021-08-25 13:44:00|87192.8|87142.8|87189.8|87139.8|87193.9|87143.9|87189.5|87139.5|32
1629899050000|2021-08-25 13:44:10|87190.2|87140.2|87173.3|87148.3|87190.2|87151.8|87172.6|87135.1|51
1629899060000|2021-08-25 13:44:20|87173.2|87148.2|87184|87134|87185.5|87148.3|87172.6|87129.5|43
1629899070000|2021-08-25 13:44:30|87184.1|87134.1|87179|87129|87186.5|87148.3|87168.5|87128.9|41
1629899080000|2021-08-25 13:44:40|87178.7|87128.7|87174.7|87124.7|87178.7|87142.2|87165.1|87121.2|52
1629899090000|2021-08-25 13:44:50|87174.8|87124.8|87180|87130|87181.9|87143.4|87162.9|87124.1|55
1629899100000|2021-08-25 13:45:00|87180.4|87130.4|87182.8|87157.8|87195.1|87157.9|87168.4|87129.3|53
1629899110000|2021-08-25 13:45:10|87181.6|87156.6|87180.7|87155.7|87194.4|87159.7|87179.3|87141.1|51
1629899120000|2021-08-25 13:45:20|87180.8|87155.8|87189.5|87139.5|87193|87157.6|87174.1|87136.3|45
1629899130000|2021-08-25 13:45:30|87190.3|87140.3|87187.5|87137.5|87190.3|87140.3|87181.6|87131.6|41
1629899140000|2021-08-25 13:45:40|87187.1|87137.1|87191.5|87141.5|87191.9|87141.9|87186.7|87136.7|30
1629899150000|2021-08-25 13:45:50|87191.6|87141.6|87190.2|87140.2|87192.1|87142.1|87189.8|87139.8|30
1629899160000|2021-08-25 13:46:00|87190.1|87140.1|87189.6|87139.6|87191.2|87152.8|87176.7|87137.6|41
1629899170000|2021-08-25 13:46:10|87189.7|87139.7|87185.6|87135.6|87189.7|87146.8|87171|87128.8|44
1629899180000|2021-08-25 13:46:20|87185.5|87135.5|87168.2|87143.2|87186.4|87147.5|87167.8|87134.9|41
1629899190000|2021-08-25 13:46:30|87168.5|87143.5|87173.7|87148.7|87187.6|87149.9|87168.5|87130.6|53
1629899200000|2021-08-25 13:46:40|87173.8|87148.8|87186.3|87136.3|87189|87151.2|87173.8|87133.3|46
1629899210000|2021-08-25 13:46:50|87186.5|87136.5|87189.8|87139.8|87190.4|87140.4|87184.6|87134.6|27
1629899220000|2021-08-25 13:47:00|87190.3|87140.3|87193.1|87143.1|87193.1|87143.1|87186.7|87136.7|45
1629899230000|2021-08-25 13:47:10|87193|87143|87180|87155|87195.8|87159.3|87179.6|87141.8|52
1629899240000|2021-08-25 13:47:20|87179.5|87154.5|87189.3|87139.3|87190.8|87156|87178.4|87138.1|41
1629899250000|2021-08-25 13:47:30|87189.2|87139.2|87193.6|87143.6|87194.1|87144.1|87189.2|87139.2|43
1629899260000|2021-08-25 13:47:40|87193.7|87143.7|87181.4|87156.4|87193.7|87157|87178.7|87143|39
1629899270000|2021-08-25 13:47:50|87182|87157|87180.7|87155.7|87182|87157|87178|87153|39
1629899280000|2021-08-25 13:48:00|87180.8|87155.8|87182|87157|87183.3|87158.3|87180.2|87155.2|49
1629899290000|2021-08-25 13:48:10|87181.6|87156.6|87193|87168|87197.1|87172.1|87179.5|87154.5|41
1629899300000|2021-08-25 13:48:20|87194.5|87169.5|87194.7|87169.7|87195.1|87170.1|87192.7|87167.7|50
1629899310000|2021-08-25 13:48:30|87193.7|87168.7|87192.7|87167.7|87196.5|87171.5|87192.7|87167.7|44
1629899320000|2021-08-25 13:48:40|87192.5|87167.5|87204.4|87179.4|87206.2|87181.2|87192|87167|47
1629899330000|2021-08-25 13:48:50|87204.9|87179.9|87199|87174|87213.7|87182|87196.1|87163.4|49
1629899340000|2021-08-25 13:49:00|87199.1|87174.1|87215.3|87165.3|87215.6|87176.3|87197.3|87159.1|50
1629899350000|2021-08-25 13:49:10|87215.2|87165.2|87218|87168|87218.6|87168.6|87215.2|87165.2|43
1629899360000|2021-08-25 13:49:20|87217.7|87167.7|87215.7|87190.7|87226.5|87191.5|87206.6|87167.7|57
1629899370000|2021-08-25 13:49:30|87215.5|87190.5|87215.7|87190.7|87228.9|87192.6|87214.5|87176.8|51
1629899380000|2021-08-25 13:49:40|87215.5|87190.5|87219.3|87194.3|87229.7|87194.9|87213.4|87178.5|40
1629899390000|2021-08-25 13:49:50|87217.5|87192.5|87211.8|87186.8|87218.6|87193.6|87211.8|87186.8|43
1629899400000|2021-08-25 13:50:00|87211.4|87186.4|87210|87185|87212.7|87187.7|87207.2|87182.2|45
1629899410000|2021-08-25 13:50:10|87209.1|87184.1|87218.5|87168.5|87222.2|87184.1|87204.3|87168.3|52
1629899420000|2021-08-25 13:50:20|87218.4|87168.4|87220.5|87170.5|87220.5|87183|87205.7|87166.3|43
1629899430000|2021-08-25 13:50:30|87219.1|87169.1|87204.4|87179.4|87225.1|87181.5|87203.4|87168.2|49
1629899440000|2021-08-25 13:50:40|87204.3|87179.3|87214.7|87189.7|87225.4|87190|87204.1|87170.2|47
1629899450000|2021-08-25 13:50:50|87226.5|87176.5|87214.7|87189.7|87227.6|87192.9|87214.3|87176.5|50
1629899460000|2021-08-25 13:51:00|87214.8|87189.8|87228.9|87178.9|87233|87195.8|87214.6|87177.7|55
1629899470000|2021-08-25 13:51:10|87228.8|87178.8|87232.4|87182.4|87236.5|87186.5|87228.8|87178.8|51
1629899480000|2021-08-25 13:51:20|87232.5|87182.5|87238.4|87188.4|87238.9|87188.9|87232.1|87182.1|48
1629899490000|2021-08-25 13:51:30|87238.6|87188.6|87232|87182|87238.9|87188.9|87231.4|87181.4|40
1629899500000|2021-08-25 13:51:40|87231.8|87181.8|87225.7|87200.7|87240|87203.3|87225.7|87181.8|50
1629899510000|2021-08-25 13:51:50|87224.6|87199.6|87244.2|87194.2|87245.2|87204.2|87224.6|87191.5|57
1629899520000|2021-08-25 13:52:00|87244.8|87194.8|87248.2|87198.2|87250|87200|87244.7|87194.7|40
1629899530000|2021-08-25 13:52:10|87248|87198|87244.9|87194.9|87248.2|87198.2|87239.3|87189.3|52
1629899540000|2021-08-25 13:52:20|87231.8|87206.8|87248.9|87198.9|87249.1|87210.7|87231|87194.9|50
1629899550000|2021-08-25 13:52:30|87249|87199|87231.8|87206.8|87249.3|87211.7|87229.7|87193.7|48
1629899560000|2021-08-25 13:52:40|87231.9|87206.9|87242.5|87192.5|87244|87207.8|87226.8|87186.9|45
1629899570000|2021-08-25 13:52:50|87241.5|87191.5|87238.1|87188.1|87242.6|87199.8|87224.2|87184.3|51
1629899580000|2021-08-25 13:53:00|87237.8|87187.8|87234.9|87184.9|87238.5|87198.6|87222|87183.8|54
1629899590000|2021-08-25 13:53:10|87234.8|87184.8|87226.3|87201.3|87236.6|87201.3|87222.7|87182.7|57
1629899600000|2021-08-25 13:53:20|87226.7|87201.7|87228.3|87178.3|87232.9|87204.1|87215.7|87178.3|51
1629899610000|2021-08-25 13:53:30|87228.5|87178.5|87209.5|87184.5|87229.2|87190.3|87208.6|87177.4|37
1629899620000|2021-08-25 13:53:40|87209.4|87184.4|87209.3|87184.3|87223.4|87189.1|87208.9|87172.6|47
1629899630000|2021-08-25 13:53:50|87209.6|87184.6|87225.2|87175.2|87225.9|87188.3|87209.5|87174.4|51
1629899640000|2021-08-25 13:54:00|87225.3|87175.3|87226.4|87176.4|87228.6|87190.4|87211.9|87174.8|48
1629899650000|2021-08-25 13:54:10|87226.2|87176.2|87199|87174|87226.7|87186.4|87199|87161.2|59
1629899660000|2021-08-25 13:54:20|87198.9|87173.9|87207.8|87157.8|87208.7|87173.9|87196|87156.7|48
1629899670000|2021-08-25 13:54:30|87207.3|87157.3|87191.7|87166.7|87208|87167.8|87191.7|87153.6|30
1629899680000|2021-08-25 13:54:40|87191.6|87166.6|87204.2|87154.2|87205.9|87167.3|87190.4|87153.5|38
1629899690000|2021-08-25 13:54:50|87204|87154|87201.3|87151.3|87204.6|87154.6|87200.4|87150.4|56
1629899700000|2021-08-25 13:55:00|87201.6|87151.6|87204.2|87154.2|87205.1|87155.1|87200.7|87150.7|50
1629899710000|2021-08-25 13:55:10|87204.1|87154.1|87200.4|87150.4|87207|87157|87199.5|87149.5|55
1629899720000|2021-08-25 13:55:20|87200.6|87150.6|87199.3|87149.3|87201.7|87151.7|87199.1|87149.1|41
1629899730000|2021-08-25 13:55:30|87199.4|87149.4|87193.7|87143.7|87200|87150|87193.4|87143.4|53
1629899740000|2021-08-25 13:55:40|87194|87144|87185.5|87135.5|87194.1|87144.1|87185.1|87135.1|44
1629899750000|2021-08-25 13:55:50|87186|87136|87178.9|87128.9|87189.5|87150.5|87174.8|87128.5|54
1629899760000|2021-08-25 13:56:00|87177|87127|87177.5|87127.5|87182.6|87132.6|87177|87127|41
1629899770000|2021-08-25 13:56:10|87177.4|87127.4|87162|87112|87178|87128|87162|87112|49
1629899780000|2021-08-25 13:56:20|87159.7|87109.7|87144.1|87094.1|87159.7|87109.7|87140.6|87090.6|64
1629899790000|2021-08-25 13:56:30|87144.8|87094.8|87147.1|87097.1|87149|87099|87144.2|87094.2|52
1629899800000|2021-08-25 13:56:40|87147.2|87097.2|87156|87106|87156.4|87115.4|87139.7|87096.3|50
1629899810000|2021-08-25 13:56:50|87155.9|87105.9|87151.2|87101.2|87156.4|87114.5|87139.5|87101|46
1629899820000|2021-08-25 13:57:00|87150.4|87100.4|87124.2|87074.2|87151|87111.5|87117.8|87071.5|64
1629899830000|2021-08-25 13:57:10|87124.7|87074.7|87126.4|87076.4|87128.3|87078.3|87121.1|87071.1|65
1629899840000|2021-08-25 13:57:20|87126.3|87076.3|87117.1|87067.1|87126.3|87076.3|87115.5|87065.5|63
1629899850000|2021-08-25 13:57:30|87117|87067|87126.4|87076.4|87134.8|87084.8|87117|87067|65
1629899860000|2021-08-25 13:57:40|87126.1|87076.1|87130.7|87080.7|87133|87083|87126.1|87076.1|58
1629899870000|2021-08-25 13:57:50|87131.7|87081.7|87127.4|87077.4|87132.6|87082.6|87126.1|87076.1|67
1629899880000|2021-08-25 13:58:00|87127.6|87077.6|87114.7|87064.7|87128.1|87078.1|87112.2|87062.2|58
1629899890000|2021-08-25 13:58:10|87114.6|87064.6|87111.2|87061.2|87116.2|87066.2|87111.1|87061.1|56
1629899900000|2021-08-25 13:58:20|87110.5|87060.5|87102.8|87052.8|87110.8|87070.6|87093.7|87052.8|55
1629899910000|2021-08-25 13:58:30|87103.7|87053.7|87088.9|87038.9|87104.7|87056.8|87076.3|87034.2|65
1629899920000|2021-08-25 13:58:40|87088.4|87038.4|87097.9|87047.9|87098.9|87048.9|87086.3|87036.3|64
1629899930000|2021-08-25 13:58:50|87097.8|87047.8|87094.9|87044.9|87098.3|87061.7|87076.4|87035.6|62
1629899940000|2021-08-25 13:59:00|87094.8|87044.8|87090.1|87065.1|87103.2|87066.8|87081.5|87043.4|52
1629899950000|2021-08-25 13:59:10|87087.9|87062.9|87088.1|87063.1|87105.2|87067.3|87086.9|87047.6|51
1629899960000|2021-08-25 13:59:20|87087.7|87062.7|87098.8|87048.8|87098.8|87063.7|87083.1|87048.1|52
1629899970000|2021-08-25 13:59:30|87098.7|87048.7|87114.9|87064.9|87114.9|87075.5|87085.9|87048.2|62
1629899980000|2021-08-25 13:59:40|87115|87065|87118.5|87068.5|87120.2|87076.6|87101.6|87060.8|59
1629899990000|2021-08-25 13:59:50|87114.7|87064.7|87109.7|87059.7|87116.9|87066.9|87109.7|87059.7|61
1629900000000|2021-08-25 14:00:00|87109.4|87059.4|87110.7|87060.7|87118.1|87068.1|87106.1|87056.1|69
1629900010000|2021-08-25 14:00:10|87110.5|87060.5|87114.2|87064.2|87114.9|87064.9|87110.5|87060.5|46
1629900020000|2021-08-25 14:00:20|87114|87064|87102|87052|87114.4|87064.4|87099.3|87049.3|61
1629900030000|2021-08-25 14:00:30|87101.7|87051.7|87098.7|87048.7|87102.9|87061|87083.5|87045.7|61
1629900040000|2021-08-25 14:00:40|87099.6|87049.6|87085.7|87060.7|87107.4|87069.7|87083.8|87049.2|65
1629900050000|2021-08-25 14:00:50|87085.4|87060.4|87093.3|87043.3|87093.3|87062.5|87082|87040|62
1629900060000|2021-08-25 14:01:00|87082.5|87057.5|87077.4|87052.4|87082.5|87057.5|87075.3|87050.3|60
1629900070000|2021-08-25 14:01:10|87077.7|87052.7|87070|87045|87080|87052.7|87067.4|87029.9|55
1629900080000|2021-08-25 14:01:20|87071.1|87046.1|87073.8|87048.8|87075.2|87050.2|87068.3|87043.3|58
1629900090000|2021-08-25 14:01:30|87073.1|87048.1|87070|87045|87083.4|87052|87070|87031.8|48
1629900100000|2021-08-25 14:01:40|87071|87046|87073.8|87048.8|87084|87052.1|87066.8|87034|59
1629900110000|2021-08-25 14:01:50|87086|87036|87064.3|87039.3|87087.7|87042.4|87063.3|87025.6|66
1629900120000|2021-08-25 14:02:00|87064|87039|87061.4|87011.4|87075.9|87039.5|87055.3|87011.3|67
1629900130000|2021-08-25 14:02:10|87060.5|87010.5|87055.2|87030.2|87065.7|87030.2|87050.2|87008.9|61
1629900140000|2021-08-25 14:02:20|87055.6|87030.6|87046.1|87021.1|87067.1|87033|87045.5|87010.6|63
1629900150000|2021-08-25 14:02:30|87046|87021|87040.2|87015.2|87059.4|87022.8|87040.2|87005.2|63
1629900160000|2021-08-25 14:02:40|87039.9|87014.9|87056.9|87006.9|87060.5|87021.6|87039.9|87003.9|47
1629900170000|2021-08-25 14:02:50|87056.4|87006.4|87055.6|87030.6|87061.4|87031.6|87042.6|87006.2|73
1629900180000|2021-08-25 14:03:00|87055.4|87030.4|87056|87031|87060.4|87035.4|87049.7|87024.7|60
1629900190000|2021-08-25 14:03:10|87055.8|87030.8|87060.5|87035.5|87060.5|87035.5|87053.9|87028.9|59
1629900200000|2021-08-25 14:03:20|87060.9|87035.9|87056.3|87031.3|87066.7|87035.9|87053|87015.4|49
1629900210000|2021-08-25 14:03:30|87057.3|87032.3|87057.1|87032.1|87069.2|87034.7|87050.1|87010.4|50
1629900220000|2021-08-25 14:03:40|87056.4|87031.4|87056.5|87031.5|87068.5|87034.5|87052.9|87015.1|51
1629900230000|2021-08-25 14:03:50|87058.6|87033.6|87058.1|87033.1|87072|87035.6|87054.2|87019.1|55
1629900240000|2021-08-25 14:04:00|87059.4|87034.4|87059|87009|87059.7|87034.4|87046|87008.9|54
1629900250000|2021-08-25 14:04:10|87059.7|87009.7|87061.2|87011.2|87063.1|87023.3|87047.7|87007|63
1629900260000|2021-08-25 14:04:20|87061.1|87011.1|87062.7|87012.7|87064.4|87014.4|87061.1|87011.1|53
1629900270000|2021-08-25 14:04:30|87062.4|87012.4|87055.2|87005.2|87062.5|87012.5|87050.3|87000.3|63
1629900280000|2021-08-25 14:04:40|87055.4|87005.4|87050.5|87000.5|87056.1|87014|87038.8|86992.7|69
1629900290000|2021-08-25 14:04:50|87050.6|87000.6|87054.7|87004.7|87056.9|87006.9|87050.6|87000.6|53
1629900300000|2021-08-25 14:05:00|87055|87005|87050.9|87000.9|87055.4|87005.4|87049.4|86999.4|47
1629900310000|2021-08-25 14:05:10|87051.3|87001.3|87051.5|87001.5|87052.2|87002.2|87040|86990|56
1629900320000|2021-08-25 14:05:20|87051|87001|87048.9|86998.9|87051.6|87011.9|87035.5|86996|52
1629900330000|2021-08-25 14:05:30|87048.4|86998.4|87037.4|86987.4|87048.4|87010.6|87035|86986.2|59
1629900340000|2021-08-25 14:05:40|87038|86988|87044.2|86994.2|87044.5|86994.5|87035.1|86985.1|64
1629900350000|2021-08-25 14:05:50|87044|86994|87034|87009|87046.8|87015.5|87028.5|86992.7|62
1629900360000|2021-08-25 14:06:00|87034.4|87009.4|87034.5|87009.5|87048.2|87014.6|87031.7|86993.4|49
1629900370000|2021-08-25 14:06:10|87037.1|87012.1|87031.2|87006.2|87037.5|87012.5|87028.5|87003.5|59
1629900380000|2021-08-25 14:06:20|87031.1|87006.1|87029.2|87004.2|87033.2|87008.2|87029.2|87004.2|54
1629900390000|2021-08-25 14:06:30|87027.7|87002.7|87040.2|87015.2|87040.9|87015.9|87024.7|86999.7|60
1629900400000|2021-08-25 14:06:40|87040.6|87015.6|87052.7|87002.7|87052.7|87015.8|87037.4|86999|46
1629900410000|2021-08-25 14:06:50|87052.5|87002.5|87045|86995|87054.3|87015.2|87034.1|86995|50
1629900420000|2021-08-25 14:07:00|87030.9|87005.9|87025|87000|87039.6|87007|87025|86989.5|46
1629900430000|2021-08-25 14:07:10|87022.7|86997.7|87028.1|87003.1|87041|87004.5|87019.9|86982.7|55
1629900440000|2021-08-25 14:07:20|87028.5|87003.5|87027.1|87002.1|87038|87003.7|87021.8|86985|50
1629900450000|2021-08-25 14:07:30|87026.2|87001.2|87023|86998|87040.2|87004.7|87023|86990.2|44
1629900460000|2021-08-25 14:07:40|87026.1|87001.1|87025.1|87000.1|87036.4|87001.1|87015.6|86978.8|63
1629900470000|2021-08-25 14:07:50|87038.1|86988.1|87039.5|86989.5|87044.4|87005.3|87030.3|86987.6|51
1629900480000|2021-08-25 14:08:00|87039.7|86989.7|87042.4|86992.4|87042.6|87004.2|87026.8|86988.2|56
1629900490000|2021-08-25 14:08:10|87042.6|86992.6|87044.8|86994.8|87046.1|86996.1|87037.3|86987.3|66
1629900500000|2021-08-25 14:08:20|87044.9|86994.9|87049.9|86999.9|87049.9|86999.9|87044.3|86994.3|47
1629900510000|2021-08-25 14:08:30|87050.1|87000.1|87048.2|86998.2|87050.5|87000.5|87043.7|86993.7|42
1629900520000|2021-08-25 14:08:40|87048|86998|87059|87009|87061|87014.8|87035.9|86996.4|53
1629900530000|2021-08-25 14:08:50|87059.1|87009.1|87059.3|87009.3|87059.5|87009.5|87056.8|87006.8|45
1629900540000|2021-08-25 14:09:00|87059.1|87009.1|87073|87023|87073|87023|87058.7|87008.7|55
1629900550000|2021-08-25 14:09:10|87073.1|87023.1|87078.3|87028.3|87078.7|87028.7|87073.1|87023.1|53
1629900560000|2021-08-25 14:09:20|87079.2|87029.2|87078.8|87028.8|87080.8|87030.8|87076|87026|43
1629900570000|2021-08-25 14:09:30|87078.6|87028.6|87081.5|87031.5|87082.5|87032.5|87078.6|87028.6|52
1629900580000|2021-08-25 14:09:40|87082|87032|87084|87034|87091.3|87041.3|87081.7|87031.7|57
1629900590000|2021-08-25 14:09:50|87086.4|87036.4|87085.2|87035.2|87086.4|87036.4|87080.6|87030.6|52
1629900600000|2021-08-25 14:10:00|87085.3|87035.3|87090.4|87040.4|87091.4|87051.4|87076.4|87034.8|54
1629900610000|2021-08-25 14:10:10|87090.9|87040.9|87071.8|87021.8|87091.6|87045.3|87059.9|87021.8|57
1629900620000|2021-08-25 14:10:20|87070.5|87020.5|87065.1|87015.1|87070.5|87030|87051.1|87012.9|55
1629900630000|2021-08-25 14:10:30|87064.2|87014.2|87062.4|87012.4|87068.9|87029.9|87053.2|87011.6|51
1629900640000|2021-08-25 14:10:40|87062.8|87012.8|87073.7|87023.7|87074.7|87036.7|87061.2|87011.5|56
1629900650000|2021-08-25 14:10:50|87073.6|87023.6|87066.6|87016.6|87073.8|87023.8|87062.8|87012.8|48
1629900660000|2021-08-25 14:11:00|87066.8|87016.8|87071.3|87021.3|87073.3|87023.3|87066.5|87016.5|62
1629900670000|2021-08-25 14:11:10|87071.9|87021.9|87068.7|87043.7|87080.9|87043.7|87064.6|87021.1|54
1629900680000|2021-08-25 14:11:20|87068.5|87043.5|87072.3|87047.3|87073.4|87048.4|87067.3|87042.3|36
1629900690000|2021-08-25 14:11:30|87072|87047|87081.8|87031.8|87083.7|87047|87062.3|87025.2|61
1629900700000|2021-08-25 14:11:40|87081.4|87031.4|87085.2|87035.2|87085.6|87035.6|87080.7|87030.7|45
1629900710000|2021-08-25 14:11:50|87084.8|87034.8|87086.9|87036.9|87087.3|87037.3|87084.3|87034.3|37
1629900720000|2021-08-25 14:12:00|87086.6|87036.6|87077.3|87027.3|87086.6|87042.2|87061.9|87023.4|52
1629900730000|2021-08-25 14:12:10|87078.4|87028.4|87071.4|87021.4|87078.6|87028.6|87069.3|87019.3|52
1629900740000|2021-08-25 14:12:20|87071.5|87021.5|87073.7|87023.7|87074.5|87024.5|87070.3|87020.3|45
1629900750000|2021-08-25 14:12:30|87073.6|87023.6|87063.5|87013.5|87074.5|87024.5|87062.8|87012.8|45
1629900760000|2021-08-25 14:12:40|87063.8|87013.8|87065.8|87015.8|87065.8|87015.8|87063.1|87013.1|39
1629900770000|2021-08-25 14:12:50|87065.2|87015.2|87066.6|87016.6|87069.2|87019.2|87064.8|87014.8|34
1629900780000|2021-08-25 14:13:00|87066.9|87016.9|87055.3|87030.3|87067.2|87030.5|87054.4|87014.4|50
1629900790000|2021-08-25 14:13:10|87055.1|87030.1|87057.5|87032.5|87057.5|87032.5|87055.1|87030.1|39
1629900800000|2021-08-25 14:13:20|87056.5|87031.5|87052.3|87027.3|87066.8|87032|87051.5|87012.5|48
1629900810000|2021-08-25 14:13:30|87052.9|87027.9|87060.7|87035.7|87073|87035.8|87051.2|87017.2|42
1629900820000|2021-08-25 14:13:40|87060.4|87035.4|87062.3|87037.3|87063.6|87038.6|87060|87035|33
1629900830000|2021-08-25 14:13:50|87062.4|87037.4|87061.3|87036.3|87063.4|87038.4|87058.8|87033.8|32
1629900840000|2021-08-25 14:14:00|87062.8|87037.8|87063|87038|87063.9|87038.9|87059.2|87034.2|42
1629900850000|2021-08-25 14:14:10|87062.2|87037.2|87069.6|87044.6|87069.6|87044.6|87060.6|87035.6|40
1629900860000|2021-08-25 14:14:20|87068.7|87043.7|87077.8|87027.8|87079.5|87043.7|87064.4|87026.5|41
1629900870000|2021-08-25 14:14:30|87077.7|87027.7|87075.6|87025.6|87079|87040.8|87064.6|87025|29
1629900880000|2021-08-25 14:14:40|87075.8|87025.8|87082.7|87032.7|87083|87033|87075.5|87025.5|45
1629900890000|2021-08-25 14:14:50|87082.5|87032.5|87082.7|87032.7|87085.3|87035.3|87081.8|87031.8|49
1629900900000|2021-08-25 14:15:00|87082.4|87032.4|87081.2|87031.2|87083.1|87033.1|87078.2|87028.2|43
1629900910000|2021-08-25 14:15:10|87081.4|87031.4|87084.9|87034.9|87084.9|87034.9|87075.7|87025.7|52
1629900920000|2021-08-25 14:15:20|87085.3|87035.3|87077.7|87027.7|87086.4|87036.4|87075.1|87025.1|54
1629900930000|2021-08-25 14:15:30|87076.8|87026.8|87078.4|87028.4|87080.5|87030.5|87072.2|87022.2|54
1629900940000|2021-08-25 14:15:40|87078.2|87028.2|87078.5|87028.5|87082|87042.4|87066.2|87027.5|50
1629900950000|2021-08-25 14:15:50|87078.1|87028.1|87069.2|87019.2|87078.6|87028.6|87067.3|87017.3|51
1629900960000|2021-08-25 14:16:00|87056|87031|87059.1|87034.1|87071.3|87034.1|87055.6|87017.2|53
1629900970000|2021-08-25 14:16:10|87058.8|87033.8|87070.3|87020.3|87071|87034.2|87058.3|87020.2|28
1629900980000|2021-08-25 14:16:20|87070.2|87020.2|87059.3|87034.3|87070.4|87036|87058.4|87019.6|36
1629900990000|2021-08-25 14:16:30|87059.9|87034.9|87054|87029|87072.8|87037.3|87053.4|87015.7|45
1629901000000|2021-08-25 14:16:40|87054.2|87029.2|87057.1|87032.1|87057.1|87032.1|87054.2|87029.2|28
1629901010000|2021-08-25 14:16:50|87057.3|87032.3|87068.8|87018.8|87071.8|87036.2|87056.3|87018.8|46
1629901020000|2021-08-25 14:17:00|87069.6|87019.6|87056|87031|87069.9|87033.2|87056|87019|37
1629901030000|2021-08-25 14:17:10|87055.7|87030.7|87059.5|87009.5|87067|87032.2|87051.7|87009.5|51
1629901040000|2021-08-25 14:17:20|87060.9|87010.9|87059.7|87009.7|87061.4|87024.1|87046.1|87008.6|42
1629901050000|2021-08-25 14:17:30|87059.9|87009.9|87051.7|87001.7|87060.1|87017.9|87040.1|86996.1|46
1629901060000|2021-08-25 14:17:40|87053.1|87003.1|87036.4|86986.4|87053.3|87003.3|87036.2|86986.2|63
1629901070000|2021-08-25 14:17:50|87036.6|86986.6|87033.3|86983.3|87036.8|86986.8|87032.2|86982.2|44
1629901080000|2021-08-25 14:18:00|87032.7|86982.7|87037|86987|87037.8|86987.8|87032.7|86982.7|46
1629901090000|2021-08-25 14:18:10|87037.1|86987.1|87035|86985|87040|86990|87035|86985|53
1629901100000|2021-08-25 14:18:20|87035.2|86985.2|87034.4|86984.4|87035.2|86985.2|87025.8|86975.8|53
1629901110000|2021-08-25 14:18:30|87035|86985|87041.1|86991.1|87041.8|87000.3|87023.7|86985|48
1629901120000|2021-08-25 14:18:40|87041|86991|87045.1|86995.1|87045.8|87007.8|87031.3|86991|56
1629901130000|2021-08-25 14:18:50|87045.4|86995.4|87044.9|86994.9|87045.7|86995.7|87042.1|86992.1|42
1629901140000|2021-08-25 14:19:00|87046.2|86996.2|87047.9|86997.9|87048.1|87010.4|87033.8|86995.2|42
1629901150000|2021-08-25 14:19:10|87048|86998|87064.2|87014.2|87064.2|87014.2|87033.1|86998|62
1629901160000|2021-08-25 14:19:20|87063.7|87013.7|87073|87023|87073.5|87023.5|87063.3|87013.3|53
1629901170000|2021-08-25 14:19:30|87071.7|87021.7|87072.8|87022.8|87075.1|87025.1|87071.1|87021.1|46
1629901180000|2021-08-25 14:19:40|87071.6|87021.6|87071.1|87021.1|87074|87034.8|87059.2|87018.2|61
1629901190000|2021-08-25 14:19:50|87071.3|87021.3|87053.7|87028.7|87071.7|87032.9|87053.7|87016.1|43
1629901200000|2021-08-25 14:20:00|87053.5|87028.5|87049.4|87024.4|87060.5|87029.8|87044.7|86998.2|62
1629901210000|2021-08-25 14:20:10|87062|87012|87063.3|87013.3|87063.5|87013.5|87061.3|87011.3|52
1629901220000|2021-08-25 14:20:20|87063.1|87013.1|87050.6|87025.6|87067.9|87029.8|87050.6|87013|50
1629901230000|2021-08-25 14:20:30|87050.7|87025.7|87074.7|87024.7|87074.7|87034.7|87050.7|87015.2|49
1629901240000|2021-08-25 14:20:40|87074.3|87024.3|87075.5|87025.5|87078.5|87028.5|87071.7|87021.7|55
1629901250000|2021-08-25 14:20:50|87074.7|87024.7|87064.4|87039.4|87078.5|87040.7|87062.2|87024.7|34
1629901260000|2021-08-25 14:21:00|87064.7|87039.7|87079.9|87029.9|87083.2|87043.9|87063.9|87027.6|58
1629901270000|2021-08-25 14:21:10|87080.6|87030.6|87073|87023|87080.7|87043.1|87061.9|87023|59
1629901280000|2021-08-25 14:21:20|87072.8|87022.8|87075|87025|87075.6|87036.7|87058.5|87021.1|45
1629901290000|2021-08-25 14:21:30|87075.6|87025.6|87061|87036|87076.4|87037.5|87059.6|87024.4|42
1629901300000|2021-08-25 14:21:40|87060.9|87035.9|87064.6|87039.6|87065.4|87040.4|87060.7|87035.7|27
1629901310000|2021-08-25 14:21:50|87064.8|87039.8|87081|87031|87081|87042.4|87064.4|87028.5|28
1629901320000|2021-08-25 14:22:00|87081.1|87031.1|87086.4|87036.4|87087.5|87049.6|87067|87031.1|45
1629901330000|2021-08-25 14:22:10|87086.6|87036.6|87087.9|87037.9|87088.6|87038.6|87086|87036|39
1629901340000|2021-08-25 14:22:20|87087.5|87037.5|87077.5|87027.5|87089.6|87052.1|87064.5|87026.5|49
1629901350000|2021-08-25 14:22:30|87077.8|87027.8|87087|87037|87087.8|87037.8|87077.8|87027.8|40
1629901360000|2021-08-25 14:22:40|87087.2|87037.2|87087|87037|87087.6|87037.6|87086.6|87036.6|39
1629901370000|2021-08-25 14:22:50|87086.9|87036.9|87083.7|87033.7|87087.5|87037.5|87083.1|87033.1|39
1629901380000|2021-08-25 14:23:00|87083.5|87033.5|87080.7|87030.7|87084|87034|87078.6|87028.6|39
1629901390000|2021-08-25 14:23:10|87080.8|87030.8|87080.2|87030.2|87080.8|87030.8|87079.9|87029.9|31
1629901400000|2021-08-25 14:23:20|87080.3|87030.3|87077.2|87027.2|87081.3|87031.3|87075.4|87025.4|46
1629901410000|2021-08-25 14:23:30|87077.1|87027.1|87072.7|87022.7|87077.3|87027.3|87072.6|87022.6|31
1629901420000|2021-08-25 14:23:40|87072.9|87022.9|87065|87015|87073.4|87033.4|87058.1|87012.7|50
1629901430000|2021-08-25 14:23:50|87064.3|87014.3|87068.3|87018.3|87069.5|87019.5|87064|87014|51
1629901440000|2021-08-25 14:24:00|87068.5|87018.5|87075.8|87025.8|87077.8|87027.8|87068.5|87018.5|51
1629901450000|2021-08-25 14:24:10|87075.7|87025.7|87078.6|87028.6|87080|87030|87075.4|87025.4|46
1629901460000|2021-08-25 14:24:20|87078.8|87028.8|87080.5|87030.5|87081.3|87042.6|87066.1|87027.5|47
1629901470000|2021-08-25 14:24:30|87080.7|87030.7|87079.7|87029.7|87081|87031|87078.7|87028.7|30
1629901480000|2021-08-25 14:24:40|87080.2|87030.2|87077.8|87027.8|87080.2|87030.2|87077.8|87027.8|38
1629901490000|2021-08-25 14:24:50|87077.5|87027.5|87066.7|87016.7|87077.5|87027.5|87066.7|87016.7|50
1629901500000|2021-08-25 14:25:00|87067.6|87017.6|87065.6|87015.6|87070.4|87020.4|87064.2|87014.2|55
1629901510000|2021-08-25 14:25:10|87066.1|87016.1|87065|87015|87067.8|87017.8|87065|87015|49
1629901520000|2021-08-25 14:25:20|87065.2|87015.2|87069.4|87019.4|87070.4|87020.4|87065.2|87015.2|47
1629901530000|2021-08-25 14:25:30|87069.5|87019.5|87075.1|87025.1|87078|87028|87068.8|87018.8|44
1629901540000|2021-08-25 14:25:40|87075|87025|87081.4|87031.4|87081.8|87043.9|87068.1|87025|53
1629901550000|2021-08-25 14:25:50|87081.8|87031.8|87082|87032|87084.5|87034.5|87080.3|87030.3|51
1629901560000|2021-08-25 14:26:00|87081.7|87031.7|87075.6|87025.6|87081.8|87031.8|87075.3|87025.3|50
1629901570000|2021-08-25 14:26:10|87075.8|87025.8|87071.7|87021.7|87076.4|87026.4|87070.3|87020.3|54
1629901580000|2021-08-25 14:26:20|87071.5|87021.5|87066.2|87016.2|87073.3|87023.3|87064.7|87014.7|46
1629901590000|2021-08-25 14:26:30|87065.8|87015.8|87068.5|87018.5|87072.5|87022.5|87065.7|87015.7|46
1629901600000|2021-08-25 14:26:40|87068.8|87018.8|87082.4|87032.4|87082.4|87032.4|87068.3|87018.3|62
1629901610000|2021-08-25 14:26:50|87082.1|87032.1|87091.4|87041.4|87092.4|87042.4|87082.1|87032.1|55
1629901620000|2021-08-25 14:27:00|87091.3|87041.3|87087.5|87037.5|87091.7|87041.7|87084.2|87034.2|55
1629901630000|2021-08-25 14:27:10|87087.3|87037.3|87089.6|87039.6|87091.3|87041.3|87087.3|87037.3|48
1629901640000|2021-08-25 14:27:20|87088.9|87038.9|87086.7|87036.7|87089.2|87039.2|87086.3|87036.3|35
1629901650000|2021-08-25 14:27:30|87086.8|87036.8|87086.3|87036.3|87087.2|87049.3|87074.3|87034.2|43
1629901660000|2021-08-25 14:27:40|87086.2|87036.2|87088.6|87038.6|87090.2|87040.2|87084.5|87034.5|39
1629901670000|2021-08-25 14:27:50|87088.9|87038.9|87101.5|87051.5|87101.9|87051.9|87088.3|87038.3|61
1629901680000|2021-08-25 14:28:00|87102.1|87052.1|87098|87048|87102.1|87052.1|87097.4|87047.4|37
1629901690000|2021-08-25 14:28:10|87098.2|87048.2|87094.9|87044.9|87099.1|87049.1|87093|87043|42
1629901700000|2021-08-25 14:28:20|87095.4|87045.4|87094.8|87044.8|87095.6|87045.6|87094.3|87044.3|34
1629901710000|2021-08-25 14:28:30|87094.7|87044.7|87086.3|87036.3|87096.5|87046.5|87085.7|87035.7|53
1629901720000|2021-08-25 14:28:40|87085.7|87035.7|87091.4|87041.4|87092.7|87042.7|87085.6|87035.6|50
1629901730000|2021-08-25 14:28:50|87092.1|87042.1|87080.2|87055.2|87094.5|87056.9|87075|87040.2|40
1629901740000|2021-08-25 14:29:00|87081.6|87056.6|87093.3|87043.3|87095.5|87056.6|87072.2|87041.2|35
1629901750000|2021-08-25 14:29:10|87093|87043|87091.8|87041.8|87093|87053|87076.8|87040.3|28
1629901760000|2021-08-25 14:29:20|87091.9|87041.9|87079|87054|87096|87055.4|87075.6|87041.5|41
1629901770000|2021-08-25 14:29:30|87077.5|87052.5|87078.2|87053.2|87093.8|87054.5|87076.2|87038.6|39
1629901780000|2021-08-25 14:29:40|87079.1|87054.1|87078.4|87053.4|87094.9|87054.1|87074.2|87044.1|39
1629901790000|2021-08-25 14:29:50|87078.7|87053.7|87085.6|87060.6|87100.9|87062|87071.9|87046.3|44
1629901800000|2021-08-25 14:30:00|87085.9|87060.9|87097.4|87072.4|87109.9|87074.6|87081.9|87047.4|63
1629901810000|2021-08-25 14:30:10|87090.8|87065.8|87092.8|87067.8|87109.2|87074.7|87089.3|87058.9|54
1629901820000|2021-08-25 14:30:20|87093|87068|87107.9|87057.9|87114.7|87077|87087.8|87057.4|60
1629901830000|2021-08-25 14:30:30|87108.5|87058.5|87103.3|87053.3|87109.1|87070.1|87088.7|87049.3|56
1629901840000|2021-08-25 14:30:40|87103.2|87053.2|87086.4|87061.4|87103.7|87066.4|87076.7|87048.3|57
1629901850000|2021-08-25 14:30:50|87086.6|87061.6|87077.3|87052.3|87100.3|87062.1|87076.9|87039.7|62
1629901860000|2021-08-25 14:31:00|87090.6|87040.6|87089.2|87039.2|87094.1|87044.1|87087.8|87037.8|45
1629901870000|2021-08-25 14:31:10|87089.6|87039.6|87090.9|87040.9|87092.5|87042.5|87089.3|87039.3|42
1629901880000|2021-08-25 14:31:20|87090.8|87040.8|87088.3|87038.3|87090.8|87049|87071.9|87035.3|42
1629901890000|2021-08-25 14:31:30|87088.4|87038.4|87087.7|87037.7|87089.5|87039.5|87085.7|87035.7|27
1629901900000|2021-08-25 14:31:40|87087.9|87037.9|87093.2|87043.2|87094.4|87044.4|87087.8|87037.8|44
1629901910000|2021-08-25 14:31:50|87093.3|87043.3|87095.7|87045.7|87098.1|87048.1|87092.2|87042.2|37
1629901920000|2021-08-25 14:32:00|87096.1|87046.1|87083.5|87033.5|87096.1|87046.1|87081.3|87031.3|53
1629901930000|2021-08-25 14:32:10|87083.4|87033.4|87084.5|87034.5|87086.1|87036.1|87082.4|87032.4|39
1629901940000|2021-08-25 14:32:20|87084.4|87034.4|87081.2|87031.2|87088.1|87038.1|87078.1|87028.1|48
1629901950000|2021-08-25 14:32:30|87080.8|87030.8|87078.5|87028.5|87086.2|87036.2|87077|87027|42
1629901960000|2021-08-25 14:32:40|87079.3|87029.3|87078.9|87028.9|87082.5|87032.5|87077.9|87027.9|53
1629901970000|2021-08-25 14:32:50|87079.1|87029.1|87076.2|87026.2|87079.1|87038|87061.1|87022.8|59
1629901980000|2021-08-25 14:33:00|87075.7|87025.7|87066|87041|87083.7|87041.6|87065|87025.7|59
1629901990000|2021-08-25 14:33:10|87065.6|87040.6|87071|87046|87084.5|87047.1|87064.6|87029.3|49
1629902000000|2021-08-25 14:33:20|87070.1|87045.1|87071.3|87046.3|87073.4|87048.4|87069.6|87044.6|45
1629902010000|2021-08-25 14:33:30|87070.6|87045.6|87072|87047|87088.5|87051.2|87069.2|87034.2|51
1629902020000|2021-08-25 14:33:40|87071.9|87046.9|87083|87033|87085.6|87048.2|87066.4|87028.8|52
1629902030000|2021-08-25 14:33:50|87083.1|87033.1|87070.1|87045.1|87084.2|87045.1|87068.1|87031|43
1629902040000|2021-08-25 14:34:00|87069.9|87044.9|87068.1|87043.1|87087.1|87048|87067.9|87031.3|57
1629902050000|2021-08-25 14:34:10|87068|87043|87068.4|87043.4|87082.9|87043.9|87065.8|87029.4|39
1629902060000|2021-08-25 14:34:20|87068.3|87043.3|87072.7|87022.7|87081|87043.5|87061|87020.7|53
1629902070000|2021-08-25 14:34:30|87070.6|87020.6|87060.8|87010.8|87070.7|87028.1|87043.7|87009.3|50
1629902080000|2021-08-25 14:34:40|87061.3|87011.3|87066|87016|87069.1|87026.8|87048.3|87011.3|50
1629902090000|2021-08-25 14:34:50|87066.2|87016.2|87054.5|87029.5|87071.5|87032|87053.9|87015.8|40
1629902100000|2021-08-25 14:35:00|87054.2|87029.2|87073.4|87023.4|87077.9|87039.8|87054.2|87016.7|67
1629902110000|2021-08-25 14:35:10|87073.2|87023.2|87068.1|87018.1|87076.2|87026.2|87066.5|87016.5|52
1629902120000|2021-08-25 14:35:20|87068.9|87018.9|87077.2|87027.2|87083.2|87044.1|87065.5|87018.9|64
1629902130000|2021-08-25 14:35:30|87077.8|87027.8|87069.9|87044.9|87087.6|87053.8|87069.2|87027.5|68
1629902140000|2021-08-25 14:35:40|87070.7|87045.7|87059|87009|87082.5|87046|87059|87009|70
1629902150000|2021-08-25 14:35:50|87058.6|87008.6|87060.8|87010.8|87063.9|87013.9|87054.9|87004.9|65
1629902160000|2021-08-25 14:36:00|87060.1|87010.1|87040.2|86990.2|87062.2|87016.7|87032.2|86989.9|63
1629902170000|2021-08-25 14:36:10|87039.5|86989.5|87031.2|86981.2|87040|86990|87029.4|86979.4|63
1629902180000|2021-08-25 14:36:20|87031.3|86981.3|87022.2|86972.2|87031.6|86981.6|87020.6|86970.6|53
1629902190000|2021-08-25 14:36:30|87023.1|86973.1|87021.5|86971.5|87024.6|86974.6|87018.2|86968.2|56
1629902200000|2021-08-25 14:36:40|87021.3|86971.3|87021.5|86971.5|87027.2|86977.2|87019.7|86969.7|56
1629902210000|2021-08-25 14:36:50|87021.6|86971.6|87023.3|86973.3|87024.6|86985.6|87010|86967.5|49
1629902220000|2021-08-25 14:37:00|87024.5|86974.5|87020.9|86970.9|87024.5|86983.3|87006.8|86968.9|55
1629902230000|2021-08-25 14:37:10|87020.8|86970.8|87023.6|86973.6|87023.6|86984.9|87006.7|86968|42
1629902240000|2021-08-25 14:37:20|87023.7|86973.7|87012.9|86962.9|87027.5|86987.8|87000.7|86962.9|59
1629902250000|2021-08-25 14:37:30|87013|86963|87018.3|86968.3|87020.5|86974.3|86999.3|86961.5|55
1629902260000|2021-08-25 14:37:40|87018.7|86968.7|86991.2|86966.2|87018.7|86980.6|86991.2|86956.1|51
1629902270000|2021-08-25 14:37:50|86991.8|86966.8|86999.5|86949.5|87006.5|86966.8|86986.2|86945.9|57
1629902280000|2021-08-25 14:38:00|86999.1|86949.1|87001.1|86951.1|87002.4|86952.4|86995.8|86945.8|52
1629902290000|2021-08-25 14:38:10|86999.3|86949.3|87000.8|86975.8|87013.7|86976.3|86985.9|86949|63
1629902300000|2021-08-25 14:38:20|87001.9|86976.9|86997.2|86972.2|87014.7|86976.9|86994.2|86959.2|56
1629902310000|2021-08-25 14:38:30|86997.1|86972.1|86990.3|86965.3|87010.6|86975.2|86989.2|86949.7|47
1629902320000|2021-08-25 14:38:40|86990.4|86965.4|87001.4|86976.4|87004.3|86979.3|86989|86964|41
1629902330000|2021-08-25 14:38:50|87001.3|86976.3|87001.8|86976.8|87014.4|86981.9|87000.5|86963|47
1629902340000|2021-08-25 14:39:00|87002|86977|87003.1|86978.1|87015.4|86978.2|86998.5|86960.2|40
1629902350000|2021-08-25 14:39:10|87002.9|86977.9|86999.1|86974.1|87014.8|86977.9|86997.8|86961.3|57
1629902360000|2021-08-25 14:39:20|86999.4|86974.4|86993.7|86968.7|87011.2|86974.9|86988.9|86950.6|51
1629902370000|2021-08-25 14:39:30|86994.5|86969.5|86998.5|86973.5|87006.6|86973.5|86993.5|86954.9|57
1629902380000|2021-08-25 14:39:40|86996.2|86971.2|86996.2|86971.2|86996.8|86971.8|86994.7|86969.7|43
1629902390000|2021-08-25 14:39:50|86996.1|86971.1|86992|86967|86996.5|86971.5|86992|86967|35
1629902400000|2021-08-25 14:40:00|86992.3|86967.3|87000|86950|87005.5|86967.8|86981|86942|68
1629902410000|2021-08-25 14:40:10|87001.3|86951.3|87013.1|86963.1|87014.3|86964.3|87001.3|86951.3|56
1629902420000|2021-08-25 14:40:20|87012.8|86962.8|87013.3|86963.3|87014.4|86964.4|87010.3|86960.3|44
1629902430000|2021-08-25 14:40:30|87013.2|86963.2|87012.9|86962.9|87014.7|86964.7|87012.4|86962.4|38
1629902440000|2021-08-25 14:40:40|87012.8|86962.8|87014.2|86964.2|87014.5|86964.5|87012.3|86962.3|46
1629902450000|2021-08-25 14:40:50|87013.8|86963.8|87012.5|86962.5|87014.1|86964.1|87011.6|86961.6|27
1629902460000|2021-08-25 14:41:00|87012.4|86962.4|87017.5|86967.5|87018.1|86977.7|87000.7|86961.7|57
1629902470000|2021-08-25 14:41:10|87017.7|86967.7|87029.5|86979.5|87029.5|86991.2|87002.8|86967|50
1629902480000|2021-08-25 14:41:20|87028.9|86978.9|87034.1|86984.1|87034.6|86996.1|87018.7|86977.5|49
1629902490000|2021-08-25 14:41:30|87033.1|86983.1|87031.6|86981.6|87034.7|86984.7|87031.2|86981.2|41
1629902500000|2021-08-25 14:41:40|87031.8|86981.8|87022|86997|87034.4|86998.2|87022|86980.2|39
1629902510000|2021-08-25 14:41:50|87021.3|86996.3|87019.2|86994.2|87021.4|86996.4|87016.6|86991.6|44
1629902520000|2021-08-25 14:42:00|87019.3|86994.3|87053.9|87003.9|87053.9|87016|87019.3|86984.4|52
1629902530000|2021-08-25 14:42:10|87053.5|87003.5|87059.7|87009.7|87059.7|87009.7|87051.5|87001.5|57
1629902540000|2021-08-25 14:42:20|87060.5|87010.5|87052.4|87002.4|87060.5|87010.5|87052.3|87002.3|50
1629902550000|2021-08-25 14:42:30|87052.8|87002.8|87055.2|87005.2|87057.4|87007.4|87051.7|87001.7|37
1629902560000|2021-08-25 14:42:40|87055.6|87005.6|87057.1|87007.1|87057.6|87007.6|87055.6|87005.6|32
1629902570000|2021-08-25 14:42:50|87057|87007|87056.3|87006.3|87060.5|87010.5|87055.9|87005.9|44
1629902580000|2021-08-25 14:43:00|87056.6|87006.6|87051.3|87001.3|87057.4|87007.4|87050.3|87000.3|50
1629902590000|2021-08-25 14:43:10|87051.2|87001.2|87042|86992|87051.2|87001.2|87039.9|86989.9|51
1629902600000|2021-08-25 14:43:20|87042.7|86992.7|87042.2|86992.2|87046.4|86996.4|87040.7|86990.7|49
1629902610000|2021-08-25 14:43:30|87044.3|86994.3|87040|86990|87046.7|86996.7|87040|86990|52
1629902620000|2021-08-25 14:43:40|87040.5|86990.5|87036.2|86986.2|87041.5|86998|87022.4|86984.4|54
1629902630000|2021-08-25 14:43:50|87037|86987|87037.5|86987.5|87039.4|86989.4|87036.6|86986.6|36
1629902640000|2021-08-25 14:44:00|87037.6|86987.6|87035.2|86985.2|87038.9|86988.9|87033.9|86983.9|47
1629902650000|2021-08-25 14:44:10|87035.3|86985.3|87036|86986|87036.5|86986.5|87033.9|86983.9|36
1629902660000|2021-08-25 14:44:20|87036.3|86986.3|87037.4|86987.4|87040.3|86990.3|87035.6|86985.6|46
1629902670000|2021-08-25 14:44:30|87037.8|86987.8|87049.3|86999.3|87049.3|86999.3|87037.5|86987.5|35
1629902680000|2021-08-25 14:44:40|87050.2|87000.2|87061.4|87011.4|87061.4|87011.4|87050.2|87000.2|53
1629902690000|2021-08-25 14:44:50|87063.6|87013.6|87064.9|87014.9|87067.5|87017.5|87063|87013|48
1629902700000|2021-08-25 14:45:00|87065.1|87015.1|87080.5|87030.5|87080.6|87034.1|87058|87014.8|54
1629902710000|2021-08-25 14:45:10|87080.8|87030.8|87092.9|87042.9|87093|87043|87080.2|87030.2|55
1629902720000|2021-08-25 14:45:20|87091.9|87041.9|87091.7|87041.7|87093.6|87043.6|87088.8|87038.8|46
1629902730000|2021-08-25 14:45:30|87092.3|87042.3|87080.9|87030.9|87092.3|87042.3|87080.8|87030.8|49
1629902740000|2021-08-25 14:45:40|87081.6|87031.6|87089.3|87039.3|87089.3|87039.3|87081.3|87031.3|39
1629902750000|2021-08-25 14:45:50|87089.9|87039.9|87078.2|87028.2|87090.9|87040.9|87074.9|87024.9|61
1629902760000|2021-08-25 14:46:00|87078.1|87028.1|87076.6|87026.6|87081|87031|87074.4|87024.4|63
1629902770000|2021-08-25 14:46:10|87076.3|87026.3|87078.4|87028.4|87081.4|87031.4|87072.8|87022.8|53
1629902780000|2021-08-25 14:46:20|87078.3|87028.3|87080.7|87030.7|87082.7|87032.7|87078|87028|44
1629902790000|2021-08-25 14:46:30|87080.5|87030.5|87078|87028|87080.8|87030.8|87077.3|87027.3|38
1629902800000|2021-08-25 14:46:40|87077.8|87027.8|87078.1|87028.1|87078.1|87028.1|87073|87023|45
1629902810000|2021-08-25 14:46:50|87077.1|87027.1|87058.9|87008.9|87078.6|87028.6|87058.9|87008.9|52
1629902820000|2021-08-25 14:47:00|87058.2|87008.2|87059.4|87009.4|87061.8|87011.8|87052.9|87002.9|49
1629902830000|2021-08-25 14:47:10|87054.5|87004.5|87051.3|87001.3|87054.5|87004.5|87048|86998|48
1629902840000|2021-08-25 14:47:20|87050.9|87000.9|87054.9|87004.9|87055.9|87005.9|87048.2|86998.2|50
1629902850000|2021-08-25 14:47:30|87052.6|87002.6|87055|87030|87066.8|87030.2|87051.2|87001.2|61
1629902860000|2021-08-25 14:47:40|87055.8|87030.8|87071.3|87021.3|87073.1|87033.4|87054.2|87020.5|49
1629902870000|2021-08-25 14:47:50|87071.1|87021.1|87072.4|87022.4|87073.9|87023.9|87071.1|87021.1|38
1629902880000|2021-08-25 14:48:00|87072.6|87022.6|87073.7|87023.7|87074.5|87024.5|87069.3|87019.3|49
1629902890000|2021-08-25 14:48:10|87073.3|87023.3|87065.5|87015.5|87074.3|87024.3|87065.4|87015.4|58
1629902900000|2021-08-25 14:48:20|87062.7|87012.7|87063|87013|87065.3|87024|87040.9|86998.6|57
1629902910000|2021-08-25 14:48:30|87064.1|87014.1|87077.7|87027.7|87078.7|87038.7|87058.5|87012.9|72
1629902920000|2021-08-25 14:48:40|87077.9|87027.9|87055.4|87030.4|87078.1|87033.4|87053.2|87016.1|63
1629902930000|2021-08-25 14:48:50|87064.3|87014.3|87057.4|87007.4|87065|87024.1|87045.4|87006.9|51
1629902940000|2021-08-25 14:49:00|87045.1|87020.1|87061.4|87011.4|87064.4|87027|87044.9|87007.5|51
1629902950000|2021-08-25 14:49:10|87047.3|87022.3|87053|87028|87065.8|87028.1|87046.9|87009.5|54
1629902960000|2021-08-25 14:49:20|87064.7|87014.7|87053.1|87028.1|87064.7|87028.1|87051.5|87013.9|30
1629902970000|2021-08-25 14:49:30|87055|87030|87080.6|87030.6|87080.7|87040.6|87054.4|87025.6|55
1629902980000|2021-08-25 14:49:40|87080.4|87030.4|87082.2|87032.2|87082.5|87045.3|87069.6|87030.3|27
1629902990000|2021-08-25 14:49:50|87081.6|87031.6|87062.6|87037.6|87081.6|87041.2|87061.3|87020.6|47
1629903000000|2021-08-25 14:50:00|87062.5|87037.5|87075.8|87025.8|87079|87042.1|87062.4|87025.8|44
1629903010000|2021-08-25 14:50:10|87076.2|87026.2|87060|87035|87077.8|87035.4|87058.2|87019.3|54
1629903020000|2021-08-25 14:50:20|87059.3|87034.3|87070.6|87020.6|87072|87035.8|87057.1|87020|44
1629903030000|2021-08-25 14:50:30|87070|87020|87069.7|87019.7|87070.1|87020.1|87065.2|87015.2|44
1629903040000|2021-08-25 14:50:40|87065.8|87015.8|87050.2|87025.2|87067.1|87025.6|87048|87010.9|42
1629903050000|2021-08-25 14:50:50|87050.5|87025.5|87043.8|86993.8|87067.2|87026.6|87033.2|86993.3|58
1629903060000|2021-08-25 14:51:00|87043.7|86993.7|87041.3|86991.3|87043.8|86993.8|87038.4|86988.4|52
1629903070000|2021-08-25 14:51:10|87040.3|86990.3|87032.8|87007.8|87043.5|87008.6|87032.8|86989|53
1629903080000|2021-08-25 14:51:20|87033.1|87008.1|87043|86993|87046.3|87009|87031.2|86991.9|45
1629903090000|2021-08-25 14:51:30|87042.3|86992.3|87037.4|87012.4|87048.3|87014.2|87036.8|86992.3|50
1629903100000|2021-08-25 14:51:40|87037.8|87012.8|87037.4|87012.4|87050|87017.4|87035.3|86998.2|52
1629903110000|2021-08-25 14:51:50|87037|87012|87054.5|87004.5|87060.3|87021.6|87036.5|87003.6|47
1629903120000|2021-08-25 14:52:00|87053.5|87003.5|87054|87004|87059.2|87021.1|87046.1|87002.4|51
1629903130000|2021-08-25 14:52:10|87053.9|87003.9|87045.4|87020.4|87057.8|87022.3|87045.1|87003.2|41
1629903140000|2021-08-25 14:52:20|87045.3|87020.3|87050.2|87025.2|87061.5|87026.3|87044.4|87009.9|41
1629903150000|2021-08-25 14:52:30|87049.9|87024.9|87072.2|87022.2|87072.2|87036.1|87048|87014.4|51
1629903160000|2021-08-25 14:52:40|87072.8|87022.8|87060.3|87035.3|87076.4|87036.6|87059.6|87017.2|45
1629903170000|2021-08-25 14:52:50|87059.6|87034.6|87078.2|87028.2|87082.1|87038.5|87059.6|87023.8|54
1629903180000|2021-08-25 14:53:00|87079.3|87029.3|87064.7|87039.7|87080.3|87042.6|87061.8|87028.1|45
1629903190000|2021-08-25 14:53:10|87064.6|87039.6|87083.1|87033.1|87085.9|87050|87063.9|87030.4|51
1629903200000|2021-08-25 14:53:20|87082.7|87032.7|87083|87033|87084.7|87034.7|87082.2|87032.2|42
1629903210000|2021-08-25 14:53:30|87083.4|87033.4|87085|87035|87087.6|87037.6|87082.8|87032.8|33
1629903220000|2021-08-25 14:53:40|87085.8|87035.8|87068.2|87043.2|87085.8|87043.4|87068.1|87030.8|39
1629903230000|2021-08-25 14:53:50|87068.1|87043.1|87076|87026|87078.9|87043.2|87061.8|87025.7|38
1629903240000|2021-08-25 14:54:00|87077.8|87027.8|87078.8|87028.8|87080.8|87039.9|87064.9|87025.2|56
1629903250000|2021-08-25 14:54:10|87078|87028|87080.2|87030.2|87080.7|87030.7|87078|87028|35
1629903260000|2021-08-25 14:54:20|87080.3|87030.3|87064.8|87039.8|87080.8|87039.8|87062.3|87024.1|49
1629903270000|2021-08-25 14:54:30|87064.2|87039.2|87068.8|87043.8|87069.3|87044.3|87060|87035|54
1629903280000|2021-08-25 14:54:40|87067.6|87042.6|87064.3|87039.3|87069.9|87044.9|87063.1|87038.1|52
1629903290000|2021-08-25 14:54:50|87064.5|87039.5|87067.5|87042.5|87067.5|87042.5|87062|87037|42
1629903300000|2021-08-25 14:55:00|87067.8|87042.8|87087.4|87037.4|87088.3|87056.9|87067.1|87033.9|60
1629903310000|2021-08-25 14:55:10|87087|87037|87075.4|87050.4|87088.9|87051.6|87071.8|87032.9|52
1629903320000|2021-08-25 14:55:20|87075.3|87050.3|87098.9|87048.9|87105.7|87062.5|87075.3|87046.5|56
1629903330000|2021-08-25 14:55:30|87099.2|87049.2|87096.8|87046.8|87099.2|87049.2|87095.2|87045.2|36
1629903340000|2021-08-25 14:55:40|87097.1|87047.1|87101.7|87051.7|87101.7|87058.8|87079.4|87037.8|39
1629903350000|2021-08-25 14:55:50|87101.5|87051.5|87100.6|87050.6|87101.9|87051.9|87096.7|87046.7|48
1629903360000|2021-08-25 14:56:00|87100.1|87050.1|87097.5|87047.5|87100.4|87063.7|87085.5|87045.7|49
1629903370000|2021-08-25 14:56:10|87098.1|87048.1|87095.9|87045.9|87099.6|87049.6|87095.9|87045.9|42
1629903380000|2021-08-25 14:56:20|87096.3|87046.3|87093.3|87043.3|87096.3|87057.3|87080.5|87040.7|35
1629903390000|2021-08-25 14:56:30|87093.6|87043.6|87087.8|87037.8|87099.5|87049.5|87087.5|87037.5|61
1629903400000|2021-08-25 14:56:40|87087.2|87037.2|87086.2|87036.2|87087.7|87051.1|87073.3|87035.5|39
1629903410000|2021-08-25 14:56:50|87085.2|87035.2|87087.4|87037.4|87089.4|87048|87067.4|87035|59
1629903420000|2021-08-25 14:57:00|87088.7|87038.7|87093.7|87043.7|87093.7|87056.4|87080|87038.5|49
1629903430000|2021-08-25 14:57:10|87094.9|87044.9|87082.2|87057.2|87095.3|87058.9|87082|87043.4|54
1629903440000|2021-08-25 14:57:20|87082.6|87057.6|87087.5|87037.5|87095.5|87061.2|87077.3|87036.7|63
1629903450000|2021-08-25 14:57:30|87087.1|87037.1|87083.6|87033.6|87087.1|87046.3|87067|87028.5|55
1629903460000|2021-08-25 14:57:40|87083.9|87033.9|87083.2|87033.2|87085.5|87035.5|87082.2|87032.2|39
1629903470000|2021-08-25 14:57:50|87083.4|87033.4|87065.3|87040.3|87087.1|87048.2|87065.3|87033.4|54
1629903480000|2021-08-25 14:58:00|87066.8|87041.8|87063.5|87038.5|87080.2|87043.7|87063.3|87030.2|56
1629903490000|2021-08-25 14:58:10|87064.1|87039.1|87062|87037|87064.9|87039.9|87058.4|87033.4|49
1629903500000|2021-08-25 14:58:20|87061.6|87036.6|87057.6|87007.6|87063.2|87038.2|87044.7|87007.6|65
1629903510000|2021-08-25 14:58:30|87056.8|87006.8|87049.8|87024.8|87064.5|87028.4|87043.5|87001.9|63
1629903520000|2021-08-25 14:58:40|87049.1|87024.1|87047|87022|87050|87025|87046.8|87021.8|32
1629903530000|2021-08-25 14:58:50|87047.6|87022.6|87060.6|87035.6|87073.9|87037.4|87047|87011|60
1629903540000|2021-08-25 14:59:00|87062.6|87037.6|87059.2|87034.2|87074.3|87037.7|87055.6|87019.3|59
1629903550000|2021-08-25 14:59:10|87058.9|87033.9|87064.6|87039.6|87070.7|87039.6|87056|87020.7|53
1629903560000|2021-08-25 14:59:20|87064.1|87039.1|87067.6|87042.6|87078.4|87042.6|87064.1|87027|44
1629903570000|2021-08-25 14:59:30|87067.7|87042.7|87067|87042|87068.3|87043.3|87066.1|87041.1|44
1629903580000|2021-08-25 14:59:40|87067.1|87042.1|87066.3|87041.3|87070.9|87045.9|87065.9|87040.9|42
1629903590000|2021-08-25 14:59:50|87067|87042|87061.7|87036.7|87077.1|87043.3|87060.6|87022.8|63
1629903600000|2021-08-25 15:00:00|87060.2|87035.2|87048.9|87023.9|87066.6|87036|87048.3|87014.7|69
1629903610000|2021-08-25 15:00:10|87048.5|87023.5|87052.3|87002.3|87059.5|87024.3|87043.6|87000.1|59
1629903620000|2021-08-25 15:00:20|87052.4|87002.4|87052.5|87002.5|87053.1|87017.1|87039.1|87000.8|54
1629903630000|2021-08-25 15:00:30|87052.2|87002.2|87041.7|86991.7|87052.2|87002.2|87040.7|86990.7|60
1629903640000|2021-08-25 15:00:40|87041.6|86991.6|87042.4|86992.4|87043.7|87005.4|87027.8|86990.4|45
1629903650000|2021-08-25 15:00:50|87042.3|86992.3|87037.3|86987.3|87043.3|87002.6|87027.4|86986.3|54
1629903660000|2021-08-25 15:01:00|87037|86987|87022.6|86997.6|87038.9|86998.6|87022.6|86987|45
1629903670000|2021-08-25 15:01:10|87023.8|86998.8|87022.8|86997.8|87024.3|86999.3|87020.3|86995.3|38
1629903680000|2021-08-25 15:01:20|87023|86998|87025.1|87000.1|87037.7|87000.7|87022.3|86985.6|53
1629903690000|2021-08-25 15:01:30|87024.9|86999.9|87028.6|86978.6|87036.1|86999.9|87022.7|86977|54
1629903700000|2021-08-25 15:01:40|87028.7|86978.7|87027.4|86977.4|87029.9|86979.9|87026.5|86976.5|48
1629903710000|2021-08-25 15:01:50|87027.5|86977.5|87022.5|86972.5|87027.8|86985.5|87006.8|86970|45
1629903720000|2021-08-25 15:02:00|87019.8|86969.8|87007.8|86982.8|87020.2|86982.8|87007|86968|48
1629903730000|2021-08-25 15:02:10|87007.7|86982.7|86997.6|86972.6|87014.9|86983.7|86996.1|86960.2|51
1629903740000|2021-08-25 15:02:20|86995.1|86970.1|87034.3|86984.3|87034.9|86984.9|86995.1|86961.7|52
1629903750000|2021-08-25 15:02:30|87034.1|86984.1|87029.8|87004.8|87038|87005.7|87021.3|86984.1|50
1629903760000|2021-08-25 15:02:40|87029.7|87004.7|87055.4|87005.4|87056.4|87017.4|87028.3|86996.9|51
1629903770000|2021-08-25 15:02:50|87055.9|87005.9|87066|87016|87070.2|87025.3|87050.3|87004.9|55
1629903780000|2021-08-25 15:03:00|87065.2|87015.2|87080.5|87030.5|87080.7|87030.7|87065|87015|53
1629903790000|2021-08-25 15:03:10|87081.1|87031.1|87086.1|87036.1|87088.7|87038.7|87081.1|87031.1|46
1629903800000|2021-08-25 15:03:20|87084.2|87034.2|87086.1|87036.1|87086.6|87036.6|87083.5|87033.5|46
1629903810000|2021-08-25 15:03:30|87085.9|87035.9|87086.1|87036.1|87086.5|87036.5|87084.1|87034.1|36
1629903820000|2021-08-25 15:03:40|87086.4|87036.4|87071.4|87046.4|87086.7|87048|87071|87035|44
1629903830000|2021-08-25 15:03:50|87071.8|87046.8|87074.9|87049.9|87075.9|87050.9|87071.7|87046.7|39
1629903840000|2021-08-25 15:04:00|87074.3|87049.3|87091.8|87041.8|87093.6|87059.2|87074.3|87040.4|60
1629903850000|2021-08-25 15:04:10|87092.2|87042.2|87097.8|87047.8|87097.8|87047.8|87091.9|87041.9|40
1629903860000|2021-08-25 15:04:20|87097.7|87047.7|87091.8|87066.8|87097.7|87069.3|87090.3|87046.6|44
1629903870000|2021-08-25 15:04:30|87091.9|87066.9|87097.4|87072.4|87099.5|87074.5|87091.8|87066.8|51
1629903880000|2021-08-25 15:04:40|87096.3|87071.3|87109.1|87059.1|87111.7|87074.9|87096.3|87056.6|52
1629903890000|2021-08-25 15:04:50|87109|87059|87098.7|87048.7|87109|87069.2|87086.6|87048.6|38
1629903900000|2021-08-25 15:05:00|87098.9|87048.9|87103.2|87053.2|87105.3|87063.5|87085.7|87048.3|37
1629903910000|2021-08-25 15:05:10|87102.8|87052.8|87087.6|87062.6|87103.3|87066|87087.1|87049.8|37
1629903920000|2021-08-25 15:05:20|87087.7|87062.7|87084.4|87059.4|87100|87064.3|87083.3|87047.9|37
1629903930000|2021-08-25 15:05:30|87084.6|87059.6|87083.1|87058.1|87085.8|87060.8|87083.1|87058.1|41
1629903940000|2021-08-25 15:05:40|87083.5|87058.5|87082.6|87057.6|87084.7|87059.7|87082.2|87057.2|33
1629903950000|2021-08-25 15:05:50|87082.5|87057.5|87084.1|87059.1|87086.5|87061.5|87082.3|87057.3|26
1629903960000|2021-08-25 15:06:00|87084|87059|87083.3|87058.3|87084.1|87059.1|87081.5|87056.5|29
1629903970000|2021-08-25 15:06:10|87082.8|87057.8|87081.3|87056.3|87083.6|87058.6|87081.3|87056.3|27
1629903980000|2021-08-25 15:06:20|87081.5|87056.5|87078.7|87053.7|87094.2|87056.6|87078.2|87041.1|36
1629903990000|2021-08-25 15:06:30|87078.9|87053.9|87079.6|87054.6|87080.1|87055.1|87077.7|87052.7|35
1629904000000|2021-08-25 15:06:40|87079.3|87054.3|87080.6|87055.6|87080.8|87055.8|87078.4|87053.4|25
1629904010000|2021-08-25 15:06:50|87080.7|87055.7|87090.6|87040.6|87091.6|87055.9|87079.1|87040.6|15
1629904020000|2021-08-25 15:07:00|87089.3|87039.3|87083|87058|87089.8|87060.7|87075.5|87039.3|41
1629904030000|2021-08-25 15:07:10|87082.7|87057.7|87090.8|87040.8|87091.1|87057.7|87077.6|87039.3|45
1629904040000|2021-08-25 15:07:20|87091|87041|87091.6|87041.6|87094.7|87044.7|87091|87041|36
1629904050000|2021-08-25 15:07:30|87091.5|87041.5|87090|87040|87091.5|87041.5|87090|87040|28
1629904060000|2021-08-25 15:07:40|87090.1|87040.1|87086.9|87036.9|87090.2|87040.2|87086.5|87036.5|35
1629904070000|2021-08-25 15:07:50|87086.2|87036.2|87075.3|87025.3|87086.2|87036.2|87074.6|87024.6|46
1629904080000|2021-08-25 15:08:00|87075.6|87025.6|87073.1|87023.1|87075.8|87025.8|87073.1|87023.1|39
1629904090000|2021-08-25 15:08:10|87060.8|87035.8|87065.7|87015.7|87071.1|87036.9|87057.9|87013.8|38
1629904100000|2021-08-25 15:08:20|87064.6|87014.6|87072.5|87022.5|87073.3|87023.3|87063|87013|47
1629904110000|2021-08-25 15:08:30|87072.6|87022.6|87059|87034|87073.4|87034|87057.2|87021.8|40
1629904120000|2021-08-25 15:08:40|87058.5|87033.5|87060.7|87010.7|87070.8|87033.5|87057.7|87009.2|48
1629904130000|2021-08-25 15:08:50|87060.8|87010.8|87059.8|87009.8|87060.8|87010.8|87058.4|87008.4|32
1629904140000|2021-08-25 15:09:00|87060.1|87010.1|87058.2|87008.2|87060.2|87010.2|87056|87006|37
1629904150000|2021-08-25 15:09:10|87057.6|87007.6|87057.5|87007.5|87060.5|87010.5|87056.2|87006.2|46
1629904160000|2021-08-25 15:09:20|87057.3|87007.3|87044.8|87019.8|87059.9|87022.5|87044.8|87005.5|52
1629904170000|2021-08-25 15:09:30|87044.7|87019.7|87059.1|87009.1|87059.6|87020.6|87043.4|87007.9|35
1629904180000|2021-08-25 15:09:40|87058.9|87008.9|87058.5|87008.5|87059.4|87009.4|87058.2|87008.2|34
1629904190000|2021-08-25 15:09:50|87058.4|87008.4|87069.6|87019.6|87072.2|87022.2|87058.1|87008.1|45
1629904200000|2021-08-25 15:10:00|87069.9|87019.9|87087.8|87037.8|87087.8|87037.8|87069.4|87019.4|45
1629904210000|2021-08-25 15:10:10|87087.9|87037.9|87094.3|87044.3|87095.5|87045.5|87087.7|87037.7|55
1629904220000|2021-08-25 15:10:20|87094.4|87044.4|87094.5|87044.5|87095.9|87045.9|87093.7|87043.7|45
1629904230000|2021-08-25 15:10:30|87093.4|87043.4|87101.1|87051.1|87101.4|87051.4|87092.7|87042.7|61
1629904240000|2021-08-25 15:10:40|87101.5|87051.5|87093|87043|87101.5|87051.5|87092.4|87042.4|40
1629904250000|2021-08-25 15:10:50|87092.5|87042.5|87097.9|87047.9|87099.3|87049.3|87092.1|87042.1|48
1629904260000|2021-08-25 15:11:00|87098|87048|87100.9|87050.9|87104.8|87054.8|87097.3|87047.3|46
1629904270000|2021-08-25 15:11:10|87100.8|87050.8|87091.7|87066.7|87103.8|87071.9|87089.4|87050.3|48
1629904280000|2021-08-25 15:11:20|87092.7|87067.7|87092|87042|87105.3|87068.1|87081.5|87039.4|56
1629904290000|2021-08-25 15:11:30|87091.8|87041.8|87092.1|87042.1|87092.4|87042.4|87090.9|87040.9|18
1629904300000|2021-08-25 15:11:40|87091.8|87041.8|87089.3|87064.3|87101.2|87065.7|87083.1|87041.8|47
1629904310000|2021-08-25 15:11:50|87089.6|87064.6|87091.8|87066.8|87104.2|87066.8|87088.3|87050|40
1629904320000|2021-08-25 15:12:00|87091.6|87066.6|87112.4|87062.4|87112.9|87066.6|87091.2|87052.1|42
1629904330000|2021-08-25 15:12:10|87112.3|87062.3|87114.7|87064.7|87114.8|87064.8|87109.8|87059.8|45
1629904340000|2021-08-25 15:12:20|87115.9|87065.9|87116.3|87066.3|87116.8|87077.4|87101.2|87063|55
1629904350000|2021-08-25 15:12:30|87116.5|87066.5|87112.1|87062.1|87119.6|87069.6|87112.1|87062.1|49
1629904360000|2021-08-25 15:12:40|87112|87062|87115.3|87065.3|87116.5|87066.5|87109.3|87059.3|41
1629904370000|2021-08-25 15:12:50|87114.7|87064.7|87120.5|87070.5|87121.1|87071.1|87113.6|87063.6|33
1629904380000|2021-08-25 15:13:00|87120.4|87070.4|87125.3|87075.3|87125.3|87075.3|87120.1|87070.1|45
1629904390000|2021-08-25 15:13:10|87124.3|87074.3|87121|87071|87125.9|87075.9|87120.9|87070.9|42
1629904400000|2021-08-25 15:13:20|87121.1|87071.1|87121.7|87071.7|87122.6|87072.6|87120.2|87070.2|33
1629904410000|2021-08-25 15:13:30|87121.8|87071.8|87118.3|87068.3|87122.3|87072.3|87118.3|87068.3|43
1629904420000|2021-08-25 15:13:40|87118.4|87068.4|87116.9|87066.9|87119.9|87069.9|87115.4|87065.4|46
1629904430000|2021-08-25 15:13:50|87117|87067|87121.2|87071.2|87121.2|87071.2|87116.4|87066.4|37
1629904440000|2021-08-25 15:14:00|87120.7|87070.7|87113.9|87063.9|87120.9|87070.9|87113.9|87063.9|37
1629904450000|2021-08-25 15:14:10|87114.2|87064.2|87112|87062|87114.4|87064.4|87109.4|87059.4|36
1629904460000|2021-08-25 15:14:20|87112.9|87062.9|87109.3|87059.3|87113|87063|87108.6|87058.6|41
1629904470000|2021-08-25 15:14:30|87109.2|87059.2|87105.1|87055.1|87109.4|87059.4|87104.3|87054.3|40
1629904480000|2021-08-25 15:14:40|87103.6|87053.6|87100.6|87050.6|87104.9|87054.9|87098.2|87048.2|56
1629904490000|2021-08-25 15:14:50|87101|87051|87101.4|87051.4|87105.1|87055.1|87101|87051|39
1629904500000|2021-08-25 15:15:00|87101.9|87051.9|87104.9|87054.9|87105.9|87055.9|87101.8|87051.8|55
1629904510000|2021-08-25 15:15:10|87105|87055|87104.7|87054.7|87105.8|87055.8|87104.4|87054.4|31
1629904520000|2021-08-25 15:15:20|87104.6|87054.6|87104.6|87054.6|87109.3|87059.3|87104.3|87054.3|36
1629904530000|2021-08-25 15:15:30|87105.2|87055.2|87105.1|87055.1|87105.7|87055.7|87104.5|87054.5|44
1629904540000|2021-08-25 15:15:40|87105|87055|87108.9|87058.9|87108.9|87058.9|87104.9|87054.9|38
1629904550000|2021-08-25 15:15:50|87109.8|87059.8|87109.4|87059.4|87111.1|87061.1|87108.4|87058.4|40
1629904560000|2021-08-25 15:16:00|87109.5|87059.5|87107.9|87057.9|87110.1|87060.1|87107.7|87057.7|33
1629904570000|2021-08-25 15:16:10|87108|87058|87109.2|87059.2|87109.8|87059.8|87107.3|87057.3|35
1629904580000|2021-08-25 15:16:20|87109.7|87059.7|87110.8|87060.8|87111|87061|87108.3|87058.3|26
1629904590000|2021-08-25 15:16:30|87110.4|87060.4|87112.6|87062.6|87112.6|87062.6|87110|87060|33
1629904600000|2021-08-25 15:16:40|87112.2|87062.2|87123.5|87073.5|87123.5|87073.5|87111.5|87061.5|51
1629904610000|2021-08-25 15:16:50|87123.9|87073.9|87130.2|87080.2|87130.8|87093.9|87117.4|87073.3|31
1629904620000|2021-08-25 15:17:00|87130.9|87080.9|87129.6|87079.6|87132.2|87091.8|87115.7|87078.7|39
1629904630000|2021-08-25 15:17:10|87129.7|87079.7|87124.5|87074.5|87129.9|87089|87112.7|87073.4|43
1629904640000|2021-08-25 15:17:20|87124.6|87074.6|87114.3|87089.3|87126.2|87090.3|87111.9|87074.6|46
1629904650000|2021-08-25 15:17:30|87113.8|87088.8|87113.3|87088.3|87114.6|87089.6|87111.4|87086.4|36
1629904660000|2021-08-25 15:17:40|87114.7|87089.7|87116.3|87091.3|87128.7|87091.6|87113.8|87077.1|43
1629904670000|2021-08-25 15:17:50|87116.2|87091.2|87122.2|87072.2|87129|87091.9|87112|87069.6|48
1629904680000|2021-08-25 15:18:00|87121.9|87071.9|87108|87083|87125.4|87088.7|87106.5|87067.9|53
1629904690000|2021-08-25 15:18:10|87108.3|87083.3|87122.6|87072.6|87124.1|87083.6|87108.1|87070.8|46
1629904700000|2021-08-25 15:18:20|87122.5|87072.5|87132.5|87082.5|87132.5|87082.5|87122.5|87072.5|40
1629904710000|2021-08-25 15:18:30|87132.9|87082.9|87133.6|87083.6|87133.6|87083.6|87130.8|87080.8|33
1629904720000|2021-08-25 15:18:40|87133.8|87083.8|87134.9|87084.9|87137.4|87087.4|87133.6|87083.6|41
1629904730000|2021-08-25 15:18:50|87134.8|87084.8|87138.5|87088.5|87139.7|87101.3|87124.1|87083.6|47
1629904740000|2021-08-25 15:19:00|87137.9|87087.9|87126.6|87101.6|87138.1|87102.7|87125.3|87087.9|34
1629904750000|2021-08-25 15:19:10|87126.7|87101.7|87124.7|87099.7|87126.7|87101.7|87124.4|87099.4|29
1629904760000|2021-08-25 15:19:20|87125.1|87100.1|87125.8|87100.8|87128.1|87103.1|87124.4|87099.4|40
1629904770000|2021-08-25 15:19:30|87125.4|87100.4|87124.8|87099.8|87125.8|87100.8|87124.3|87099.3|20
1629904780000|2021-08-25 15:19:40|87124.7|87099.7|87122.7|87097.7|87126|87101|87121.3|87096.3|34
1629904790000|2021-08-25 15:19:50|87122.1|87097.1|87124.9|87099.9|87127|87102|87121.8|87096.8|30
1629904800000|2021-08-25 15:20:00|87124.8|87099.8|87124|87099|87125.5|87100.5|87123.3|87098.3|36
1629904810000|2021-08-25 15:20:10|87123.9|87098.9|87123.6|87098.6|87124.1|87099.1|87122.8|87097.8|33
1629904820000|2021-08-25 15:20:20|87123.3|87098.3|87123.1|87098.1|87123.7|87098.7|87122|87097|39
1629904830000|2021-08-25 15:20:30|87123.4|87098.4|87121.5|87096.5|87123.9|87098.9|87121.4|87096.4|26
1629904840000|2021-08-25 15:20:40|87121.6|87096.6|87119.2|87094.2|87121.7|87096.7|87119.2|87094.2|39
1629904850000|2021-08-25 15:20:50|87118.8|87093.8|87129.6|87079.6|87132.3|87095.5|87115.8|87079.6|48
1629904860000|2021-08-25 15:21:00|87129.2|87079.2|87126.8|87076.8|87131.3|87081.3|87124.4|87074.4|45
1629904870000|2021-08-25 15:21:10|87126.4|87076.4|87122.2|87072.2|87126.7|87076.7|87121.6|87071.6|53
1629904880000|2021-08-25 15:21:20|87122.1|87072.1|87120.9|87070.9|87122.7|87072.7|87120.5|87070.5|38
1629904890000|2021-08-25 15:21:30|87121.2|87071.2|87121.5|87071.5|87122.7|87072.7|87119|87069|45
1629904900000|2021-08-25 15:21:40|87121.7|87071.7|87108.9|87083.9|87125.1|87084.2|87108.3|87070.1|40
1629904910000|2021-08-25 15:21:50|87108.7|87083.7|87109.4|87084.4|87109.4|87084.4|87106.5|87081.5|42
1629904920000|2021-08-25 15:22:00|87109.2|87084.2|87109.8|87084.8|87110.2|87085.2|87108.5|87083.5|29
1629904930000|2021-08-25 15:22:10|87110.1|87085.1|87113.9|87088.9|87114|87089|87109.1|87084.1|41
1629904940000|2021-08-25 15:22:20|87113.2|87088.2|87113.1|87088.1|87114.4|87089.4|87112.3|87087.3|37
1629904950000|2021-08-25 15:22:30|87113.2|87088.2|87122.1|87072.1|87123.1|87088.7|87112.8|87070.7|31
1629904960000|2021-08-25 15:22:40|87121.9|87071.9|87124.5|87074.5|87126.5|87076.5|87120.8|87070.8|37
1629904970000|2021-08-25 15:22:50|87125.2|87075.2|87125.1|87075.1|87126.1|87076.1|87123.9|87073.9|33
1629904980000|2021-08-25 15:23:00|87124.9|87074.9|87106.7|87081.7|87125.5|87085|87106.7|87071.1|37
1629904990000|2021-08-25 15:23:10|87106.2|87081.2|87105|87080|87106.5|87081.5|87105|87080|33
1629905000000|2021-08-25 15:23:20|87103.7|87078.7|87104.5|87079.5|87104.7|87079.7|87103|87078|33
1629905010000|2021-08-25 15:23:30|87104.6|87079.6|87105.3|87080.3|87106.3|87081.3|87104.3|87079.3|15
1629905020000|2021-08-25 15:23:40|87106.1|87081.1|87104.8|87079.8|87106.1|87081.1|87102.8|87077.8|21
1629905030000|2021-08-25 15:23:50|87103.9|87078.9|87117|87067|87117.7|87080.2|87103.5|87066.5|22
1629905040000|2021-08-25 15:24:00|87117.2|87067.2|87121.6|87071.6|87124.8|87074.8|87115.5|87065.5|35
1629905050000|2021-08-25 15:24:10|87121.7|87071.7|87119.5|87069.5|87122.5|87072.5|87118.5|87068.5|36
1629905060000|2021-08-25 15:24:20|87119.4|87069.4|87117.6|87067.6|87119.4|87069.4|87116.9|87066.9|30
1629905070000|2021-08-25 15:24:30|87117.5|87067.5|87119.6|87069.6|87119.9|87069.9|87117.5|87067.5|21
1629905080000|2021-08-25 15:24:40|87119.5|87069.5|87117.3|87067.3|87121.5|87071.5|87111|87061|33
1629905090000|2021-08-25 15:24:50|87115.6|87065.6|87109.7|87059.7|87116.1|87066.1|87109|87059|50
1629905100000|2021-08-25 15:25:00|87108.7|87058.7|87112.9|87062.9|87112.9|87062.9|87108.7|87058.7|31
1629905110000|2021-08-25 15:25:10|87112.7|87062.7|87117.8|87067.8|87118.2|87068.2|87112.4|87062.4|48
1629905120000|2021-08-25 15:25:20|87117.7|87067.7|87122.4|87072.4|87124|87074|87117.5|87067.5|52
1629905130000|2021-08-25 15:25:30|87123|87073|87123.3|87073.3|87124.4|87074.4|87122.4|87072.4|33
1629905140000|2021-08-25 15:25:40|87123.7|87073.7|87116.3|87066.3|87124.4|87074.4|87116.3|87066.3|34
1629905150000|2021-08-25 15:25:50|87116.4|87066.4|87125|87075|87125|87075|87116|87066|53
1629905160000|2021-08-25 15:26:00|87125.7|87075.7|87115.5|87065.5|87125.7|87075.7|87114.3|87064.3|57
1629905170000|2021-08-25 15:26:10|87115.4|87065.4|87108.4|87058.4|87115.8|87065.8|87107.2|87057.2|42
1629905180000|2021-08-25 15:26:20|87108.3|87058.3|87106.4|87056.4|87108.3|87058.3|87106.1|87056.1|41
1629905190000|2021-08-25 15:26:30|87106.5|87056.5|87102.9|87052.9|87107|87057|87100|87050|38
1629905200000|2021-08-25 15:26:40|87102.7|87052.7|87102.5|87052.5|87103.9|87053.9|87102|87052|27
1629905210000|2021-08-25 15:26:50|87102.4|87052.4|87098.2|87048.2|87103.5|87053.5|87097.7|87047.7|39
1629905220000|2021-08-25 15:27:00|87097.8|87047.8|87089.1|87039.1|87098.9|87048.9|87088.4|87038.4|39
1629905230000|2021-08-25 15:27:10|87089.6|87039.6|87091.3|87041.3|87092.8|87042.8|87087.7|87037.7|33
1629905240000|2021-08-25 15:27:20|87091.5|87041.5|87087.2|87037.2|87092|87042|87085.9|87035.9|39
1629905250000|2021-08-25 15:27:30|87086.7|87036.7|87086.8|87036.8|87087.3|87037.3|87085.6|87035.6|27
1629905260000|2021-08-25 15:27:40|87086.9|87036.9|87084.6|87034.6|87086.9|87036.9|87084.5|87034.5|27
1629905270000|2021-08-25 15:27:50|87084.5|87034.5|87084.5|87034.5|87084.5|87034.5|87082.3|87032.3|35
1629905280000|2021-08-25 15:28:00|87084.8|87034.8|87082.3|87032.3|87087.6|87037.6|87082.3|87032.3|36
1629905290000|2021-08-25 15:28:10|87082.5|87032.5|87083.2|87033.2|87084.2|87034.2|87082.4|87032.4|25
1629905300000|2021-08-25 15:28:20|87081.9|87031.9|87084.8|87034.8|87084.8|87034.8|87077|87027|48
1629905310000|2021-08-25 15:28:30|87085.1|87035.1|87086.2|87036.2|87087.7|87037.7|87084.8|87034.8|37
1629905320000|2021-08-25 15:28:40|87086.6|87036.6|87088.1|87038.1|87089.9|87039.9|87084.8|87034.8|34
1629905330000|2021-08-25 15:28:50|87088.2|87038.2|87088.6|87038.6|87089.2|87039.2|87087.9|87037.9|31
1629905340000|2021-08-25 15:29:00|87088.7|87038.7|87085.2|87035.2|87089|87039|87084.1|87034.1|36
1629905350000|2021-08-25 15:29:10|87085.3|87035.3|87088|87038|87088|87038|87083.9|87033.9|36
1629905360000|2021-08-25 15:29:20|87087.8|87037.8|87086.5|87036.5|87088.7|87038.7|87086.2|87036.2|28
1629905370000|2021-08-25 15:29:30|87086.8|87036.8|87084.9|87034.9|87086.8|87036.8|87084.1|87034.1|29
1629905380000|2021-08-25 15:29:40|87084.5|87034.5|87077.9|87052.9|87090.7|87053.2|87077.6|87034.5|49
1629905390000|2021-08-25 15:29:50|87077.8|87052.8|87089.4|87039.4|87089.4|87052.9|87076.3|87037.6|44
1629905400000|2021-08-25 15:30:00|87089.2|87039.2|87090.1|87040.1|87090.8|87040.8|87088.6|87038.6|60
1629905410000|2021-08-25 15:30:10|87089.9|87039.9|87084.2|87034.2|87090.1|87040.1|87083.1|87033.1|47
1629905420000|2021-08-25 15:30:20|87084.3|87034.3|87068.2|87043.2|87085.2|87043.8|87068.2|87031.7|33
1629905430000|2021-08-25 15:30:30|87069|87044|87063.9|87038.9|87078.3|87045.2|87063.5|87027|48
1629905440000|2021-08-25 15:30:40|87064.3|87039.3|87063.8|87038.8|87065.1|87040.1|87063.7|87038.7|29
1629905450000|2021-08-25 15:30:50|87064.1|87039.1|87075.9|87025.9|87076.6|87039.7|87063.7|87025.6|21
1629905460000|2021-08-25 15:31:00|87076.4|87026.4|87069|87019|87076.4|87026.4|87068.4|87018.4|40
1629905470000|2021-08-25 15:31:10|87069.5|87019.5|87068|87018|87070.3|87020.3|87067.9|87017.9|36
1629905480000|2021-08-25 15:31:20|87067.9|87017.9|87064|87014|87068.8|87018.8|87063.4|87013.4|31
1629905490000|2021-08-25 15:31:30|87063.9|87013.9|87064.7|87014.7|87064.7|87014.7|87062.6|87012.6|46
1629905500000|2021-08-25 15:31:40|87064.3|87014.3|87064.7|87014.7|87066.1|87016.1|87063.8|87013.8|47
1629905510000|2021-08-25 15:31:50|87063.9|87013.9|87066.8|87016.8|87067|87017|87063.9|87013.9|28
1629905520000|2021-08-25 15:32:00|87066.9|87016.9|87065.7|87015.7|87067|87017|87065.4|87015.4|27
1629905530000|2021-08-25 15:32:10|87065.9|87015.9|87067.1|87017.1|87067.3|87017.3|87065.5|87015.5|24
1629905540000|2021-08-25 15:32:20|87067.2|87017.2|87069.7|87019.7|87071.4|87021.4|87066.6|87016.6|40
1629905550000|2021-08-25 15:32:30|87069.6|87019.6|87070.6|87020.6|87071.5|87021.5|87068.1|87018.1|32
1629905560000|2021-08-25 15:32:40|87070.8|87020.8|87065|87015|87071.6|87021.6|87064.9|87014.9|41
1629905570000|2021-08-25 15:32:50|87065.3|87015.3|87051.3|87026.3|87065.3|87027.2|87051.3|87013|35
1629905580000|2021-08-25 15:33:00|87051|87026|87050|87000|87061.6|87026|87049.8|86999.8|56
1629905590000|2021-08-25 15:33:10|87050.8|87000.8|87048.1|86998.1|87051.3|87001.3|87048|86998|47
1629905600000|2021-08-25 15:33:20|87048.2|86998.2|87051.1|87001.1|87051.1|87001.1|87047.2|86997.2|26
1629905610000|2021-08-25 15:33:30|87050.8|87000.8|87048.2|86998.2|87050.8|87010.3|87033.6|86995.9|51
1629905620000|2021-08-25 15:33:40|87048.4|86998.4|87046.9|86996.9|87049.9|86999.9|87046.9|86996.9|30
1629905630000|2021-08-25 15:33:50|87046.8|86996.8|87042|86992|87047.2|86997.2|87041.8|86991.8|46
1629905640000|2021-08-25 15:34:00|87042.8|86992.8|87039.1|86989.1|87044.1|86994.1|87039.1|86989.1|50
1629905650000|2021-08-25 15:34:10|87039.2|86989.2|87041.8|86991.8|87041.8|86991.8|87038.2|86988.2|43
1629905660000|2021-08-25 15:34:20|87041.9|86991.9|87045|86995|87046|86996|87041.4|86991.4|51
1629905670000|2021-08-25 15:34:30|87044.7|86994.7|87042.1|87017.1|87054.7|87019.6|87034.6|86994.2|48
1629905680000|2021-08-25 15:34:40|87041.2|87016.2|87048|86998|87057.1|87018.6|87041.2|86998|40
1629905690000|2021-08-25 15:34:50|87047.6|86997.6|87045.9|86995.9|87047.6|86997.6|87045.6|86995.6|43
1629905700000|2021-08-25 15:35:00|87045.6|86995.6|87046|86996|87046.4|86996.4|87043.8|86993.8|57
1629905710000|2021-08-25 15:35:10|87046.1|86996.1|87048.7|86998.7|87048.8|86998.8|87045.6|86995.6|27
1629905720000|2021-08-25 15:35:20|87049.2|86999.2|87049.7|86999.7|87051.7|87001.7|87048.6|86998.6|45
1629905730000|2021-08-25 15:35:30|87049.1|86999.1|87050.4|87000.4|87050.5|87000.5|87049.1|86999.1|19
1629905740000|2021-08-25 15:35:40|87050.2|87000.2|87056.1|87006.1|87057.6|87019.5|87043.2|87000.2|33
1629905750000|2021-08-25 15:35:50|87055.7|87005.7|87044.7|87019.7|87057|87020.9|87042.7|87005.1|48
1629905760000|2021-08-25 15:36:00|87046.8|87021.8|87066.6|87016.6|87068.4|87021.8|87044.5|87010.7|45
1629905770000|2021-08-25 15:36:10|87067.5|87017.5|87070.2|87020.2|87073.7|87023.7|87065.6|87015.6|54
1629905780000|2021-08-25 15:36:20|87068.8|87018.8|87071.8|87021.8|87072.8|87022.8|87068.3|87018.3|43
1629905790000|2021-08-25 15:36:30|87071.7|87021.7|87067.3|87017.3|87072.2|87022.2|87067.2|87017.2|38
1629905800000|2021-08-25 15:36:40|87067.2|87017.2|87065.8|87015.8|87067.2|87017.2|87065|87015|38
1629905810000|2021-08-25 15:36:50|87066.3|87016.3|87068.6|87018.6|87072|87022|87066.2|87016.2|36
1629905820000|2021-08-25 15:37:00|87068.5|87018.5|87079.6|87029.6|87080.5|87030.5|87067.5|87017.5|52
1629905830000|2021-08-25 15:37:10|87080.3|87030.3|87081.7|87031.7|87083.2|87033.2|87079.6|87029.6|39
1629905840000|2021-08-25 15:37:20|87081.5|87031.5|87087.4|87037.4|87088.8|87038.8|87081.5|87031.5|40
1629905850000|2021-08-25 15:37:30|87087.7|87037.7|87088.4|87038.4|87089.1|87039.1|87087.6|87037.6|29
1629905860000|2021-08-25 15:37:40|87088.6|87038.6|87088.5|87038.5|87089.2|87039.2|87087.7|87037.7|33
1629905870000|2021-08-25 15:37:50|87088|87038|87089.6|87039.6|87092.6|87042.6|87088|87038|30
1629905880000|2021-08-25 15:38:00|87089.5|87039.5|87096.1|87046.1|87096.1|87046.1|87088.4|87038.4|43
1629905890000|2021-08-25 15:38:10|87096.3|87046.3|87096.8|87046.8|87099.5|87049.5|87094.8|87044.8|47
1629905900000|2021-08-25 15:38:20|87097.3|87047.3|87095|87045|87098.7|87048.7|87094.2|87044.2|45
1629905910000|2021-08-25 15:38:30|87093.3|87043.3|87093.9|87043.9|87094.9|87044.9|87093.3|87043.3|38
1629905920000|2021-08-25 15:38:40|87093|87043|87093.2|87043.2|87094.7|87044.7|87092.8|87042.8|29
1629905930000|2021-08-25 15:38:50|87093.5|87043.5|87097|87047|87097|87047|87092.8|87042.8|31
1629905940000|2021-08-25 15:39:00|87098.4|87048.4|87092.4|87042.4|87098.4|87048.4|87092.4|87042.4|49
1629905950000|2021-08-25 15:39:10|87092.6|87042.6|87093.2|87043.2|87093.8|87043.8|87092.4|87042.4|32
1629905960000|2021-08-25 15:39:20|87093.3|87043.3|87093.4|87043.4|87094.8|87044.8|87092.9|87042.9|23
1629905970000|2021-08-25 15:39:30|87093.2|87043.2|87093.7|87043.7|87093.9|87043.9|87092.4|87042.4|14
1629905980000|2021-08-25 15:39:40|87093.8|87043.8|87100.6|87050.6|87100.8|87050.8|87093.1|87043.1|32
1629905990000|2021-08-25 15:39:50|87100.8|87050.8|87102.7|87052.7|87104|87062.9|87087.9|87048.8|35
1629906000000|2021-08-25 15:40:00|87102.8|87052.8|87104.4|87054.4|87104.4|87054.4|87101.3|87051.3|35
1629906010000|2021-08-25 15:40:10|87104.3|87054.3|87106.5|87056.5|87106.5|87056.5|87103.1|87053.1|35
1629906020000|2021-08-25 15:40:20|87106.6|87056.6|87105.3|87055.3|87108.9|87058.9|87105.2|87055.2|42
1629906030000|2021-08-25 15:40:30|87104.9|87054.9|87103.6|87053.6|87108.7|87058.7|87103.6|87053.6|35
1629906040000|2021-08-25 15:40:40|87104.6|87054.6|87104.4|87054.4|87107|87057|87103.9|87053.9|35
1629906050000|2021-08-25 15:40:50|87104.5|87054.5|87105.2|87055.2|87106.6|87056.6|87104.5|87054.5|35
1629906060000|2021-08-25 15:41:00|87106.1|87056.1|87105.3|87055.3|87106.5|87056.5|87103.8|87053.8|33
1629906070000|2021-08-25 15:41:10|87105.7|87055.7|87104.5|87054.5|87106.4|87056.4|87104.1|87054.1|28
1629906080000|2021-08-25 15:41:20|87104.7|87054.7|87104.6|87054.6|87106.1|87056.1|87104.1|87054.1|35
1629906090000|2021-08-25 15:41:30|87105.2|87055.2|87103.1|87053.1|87105.4|87055.4|87102.6|87052.6|42
1629906100000|2021-08-25 15:41:40|87103.3|87053.3|87103.5|87053.5|87104.8|87054.8|87102.6|87052.6|27
1629906110000|2021-08-25 15:41:50|87103|87053|87103.2|87053.2|87104.2|87054.2|87102.9|87052.9|29
1629906120000|2021-08-25 15:42:00|87103.3|87053.3|87103.1|87053.1|87103.7|87053.7|87102.6|87052.6|24
1629906130000|2021-08-25 15:42:10|87103.2|87053.2|87108.1|87058.1|87109.4|87059.4|87100.2|87050.2|43
1629906140000|2021-08-25 15:42:20|87108.8|87058.8|87104.9|87054.9|87109.3|87059.3|87104.9|87054.9|37
1629906150000|2021-08-25 15:42:30|87105.6|87055.6|87103.5|87053.5|87105.6|87055.6|87101.6|87051.6|42
1629906160000|2021-08-25 15:42:40|87103.7|87053.7|87103.9|87053.9|87104.1|87054.1|87103.2|87053.2|25
1629906170000|2021-08-25 15:42:50|87104.3|87054.3|87105.2|87055.2|87106.4|87056.4|87104.2|87054.2|25
1629906180000|2021-08-25 15:43:00|87105.1|87055.1|87106|87056|87106|87056|87102|87052|35
1629906190000|2021-08-25 15:43:10|87106.1|87056.1|87101.4|87051.4|87106.1|87056.1|87100.5|87050.5|37
1629906200000|2021-08-25 15:43:20|87101.2|87051.2|87104.2|87054.2|87104.9|87054.9|87100.9|87050.9|35
1629906210000|2021-08-25 15:43:30|87103.4|87053.4|87100.3|87050.3|87103.9|87053.9|87100|87050|30
1629906220000|2021-08-25 15:43:40|87101.4|87051.4|87098.6|87048.6|87102|87052|87097.7|87047.7|45
1629906230000|2021-08-25 15:43:50|87098.4|87048.4|87097.7|87047.7|87099|87049|87097.3|87047.3|27
1629906240000|2021-08-25 15:44:00|87098|87048|87099|87049|87099.1|87049.1|87096.8|87046.8|27
1629906250000|2021-08-25 15:44:10|87099.1|87049.1|87106.6|87056.6|87106.6|87056.6|87098.2|87048.2|36
1629906260000|2021-08-25 15:44:20|87105.6|87055.6|87105|87055|87107.1|87057.1|87102.6|87052.6|33
1629906270000|2021-08-25 15:44:30|87105.4|87055.4|87105|87055|87105.5|87055.5|87102.5|87052.5|43
1629906280000|2021-08-25 15:44:40|87105.4|87055.4|87106.5|87056.5|87107.2|87057.2|87104.6|87054.6|35
1629906290000|2021-08-25 15:44:50|87105.2|87055.2|87103.4|87053.4|87105.2|87055.2|87101.4|87051.4|45
1629906300000|2021-08-25 15:45:00|87103|87053|87106|87056|87112.1|87074.9|87099.7|87053|41
1629906310000|2021-08-25 15:45:10|87106.2|87056.2|87103.9|87053.9|87107.5|87057.5|87103.3|87053.3|36
1629906320000|2021-08-25 15:45:20|87104.1|87054.1|87103.2|87053.2|87104.4|87054.4|87103.2|87053.2|33
1629906330000|2021-08-25 15:45:30|87103.5|87053.5|87103.7|87053.7|87104.2|87054.2|87102.6|87052.6|23
1629906340000|2021-08-25 15:45:40|87103.9|87053.9|87104.3|87054.3|87106.2|87056.2|87103.5|87053.5|40
1629906350000|2021-08-25 15:45:50|87104.2|87054.2|87104.5|87054.5|87105|87055|87103.3|87053.3|23
1629906360000|2021-08-25 15:46:00|87104.6|87054.6|87104.5|87054.5|87104.8|87054.8|87103.6|87053.6|21
1629906370000|2021-08-25 15:46:10|87104.4|87054.4|87099.7|87049.7|87105|87055|87099.6|87049.6|34
1629906380000|2021-08-25 15:46:20|87099.8|87049.8|87102.7|87052.7|87103.5|87053.5|87099.8|87049.8|30
1629906390000|2021-08-25 15:46:30|87102.5|87052.5|87106.1|87056.1|87106.4|87056.4|87102.5|87052.5|37
1629906400000|2021-08-25 15:46:40|87106.2|87056.2|87106.1|87056.1|87106.2|87056.2|87105.4|87055.4|16
1629906410000|2021-08-25 15:46:50|87106|87056|87108.6|87058.6|87109.4|87059.4|87102.3|87052.3|42
1629906420000|2021-08-25 15:47:00|87107.4|87057.4|87104.4|87054.4|87110|87060|87103.9|87053.9|40
1629906430000|2021-08-25 15:47:10|87104.3|87054.3|87104.2|87054.2|87106.1|87056.1|87103.4|87053.4|39
1629906440000|2021-08-25 15:47:20|87104.3|87054.3|87094.2|87069.2|87107.5|87069.2|87093.7|87053.2|40
1629906450000|2021-08-25 15:47:30|87094.5|87069.5|87101.9|87051.9|87107.3|87070.1|87093.4|87051.6|43
1629906460000|2021-08-25 15:47:40|87102.3|87052.3|87101.4|87051.4|87102.3|87052.3|87099|87049|38
1629906470000|2021-08-25 15:47:50|87100.6|87050.6|87100.2|87050.2|87103|87053|87097.8|87047.8|47
1629906480000|2021-08-25 15:48:00|87100.3|87050.3|87100.6|87050.6|87101.2|87051.2|87100.3|87050.3|30
1629906490000|2021-08-25 15:48:10|87100.5|87050.5|87097.2|87047.2|87100.5|87050.5|87096.6|87046.6|22
1629906500000|2021-08-25 15:48:20|87096.6|87046.6|87100.1|87050.1|87101|87051|87096.6|87046.6|29
1629906510000|2021-08-25 15:48:30|87100.2|87050.2|87094.1|87044.1|87100.3|87050.3|87094.1|87044.1|43
1629906520000|2021-08-25 15:48:40|87093.5|87043.5|87091.3|87041.3|87094.4|87044.4|87091.3|87041.3|39
1629906530000|2021-08-25 15:48:50|87091.8|87041.8|87092.2|87042.2|87092.2|87042.2|87089.4|87039.4|28
1629906540000|2021-08-25 15:49:00|87092.3|87042.3|87090.1|87040.1|87093|87043|87089.2|87039.2|41
1629906550000|2021-08-25 15:49:10|87089.7|87039.7|87087.7|87037.7|87090.1|87040.1|87087.7|87037.7|28
1629906560000|2021-08-25 15:49:20|87087.5|87037.5|87064.9|87014.9|87087.5|87037.5|87063.2|87013.2|41
1629906570000|2021-08-25 15:49:30|87064|87014|87048.1|87023.1|87064.1|87026.4|87047.5|87012.2|50
1629906580000|2021-08-25 15:49:40|87048.2|87023.2|87060.6|87010.6|87061.2|87024.8|87047.1|87008.3|45
1629906590000|2021-08-25 15:49:50|87060.7|87010.7|87056.4|87006.4|87060.7|87010.7|87056.4|87006.4|45
1629906600000|2021-08-25 15:50:00|87058|87008|87044.1|87019.1|87058|87022.5|87042.9|87005.7|47
1629906610000|2021-08-25 15:50:10|87043.7|87018.7|87048.8|86998.8|87055.9|87018.7|87043|86998.7|51
1629906620000|2021-08-25 15:50:20|87048.6|86998.6|87048|86998|87049.6|87013|87038|86997.9|43
1629906630000|2021-08-25 15:50:30|87048.2|86998.2|87049.5|86999.5|87049.8|86999.8|87047.8|86997.8|25
1629906640000|2021-08-25 15:50:40|87049.7|86999.7|87047.9|86997.9|87050|87000|87047|86997|39
1629906650000|2021-08-25 15:50:50|87048.2|86998.2|87046.8|86996.8|87049.4|86999.4|87046.8|86996.8|40
1629906660000|2021-08-25 15:51:00|87046.6|86996.6|87046.5|86996.5|87051.8|87001.8|87043.5|86993.5|47
1629906670000|2021-08-25 15:51:10|87047.4|86997.4|87048.9|86998.9|87049.1|86999.1|87046.5|86996.5|21
1629906680000|2021-08-25 15:51:20|87049.5|86999.5|87046.2|86996.2|87050.1|87009.6|87034|86995.9|42
1629906690000|2021-08-25 15:51:30|87047.3|86997.3|87046.9|86996.9|87047.9|86997.9|87045.7|86995.7|27
1629906700000|2021-08-25 15:51:40|87046.5|86996.5|87041.3|86991.3|87046.5|86996.5|87041|86991|45
1629906710000|2021-08-25 15:51:50|87041.2|86991.2|87025|87000|87042.5|87003.3|87025|86990.5|32
1629906720000|2021-08-25 15:52:00|87025.8|87000.8|87038.4|86988.4|87038.4|87002.3|87025|86988.4|26
1629906730000|2021-08-25 15:52:10|87038.9|86988.9|87038.4|86988.4|87039.4|86989.4|87037.6|86987.6|30
1629906740000|2021-08-25 15:52:20|87038.1|86988.1|87033.2|86983.2|87038.1|86988.1|87033.2|86983.2|47
1629906750000|2021-08-25 15:52:30|87033.5|86983.5|87035.7|86985.7|87036.6|86986.6|87033.2|86983.2|35
1629906760000|2021-08-25 15:52:40|87035.6|86985.6|87025.9|86975.9|87035.6|86985.6|87020.1|86970.1|47
1629906770000|2021-08-25 15:52:50|87027.6|86977.6|87014.7|86989.7|87028.1|86989.8|87012.9|86972.8|52
1629906780000|2021-08-25 15:53:00|87014.8|86989.8|87016.1|86991.1|87017.7|86992.7|87014.5|86989.5|36
1629906790000|2021-08-25 15:53:10|87015.9|86990.9|87018.8|86993.8|87032.1|86997.7|87015.3|86981.4|52
1629906800000|2021-08-25 15:53:20|87018.9|86993.9|87022.9|86972.9|87025.8|86994.9|87016.5|86970.4|55
1629906810000|2021-08-25 15:53:30|87023.1|86973.1|87023.5|86973.5|87023.7|86973.7|87021.9|86971.9|32
1629906820000|2021-08-25 15:53:40|87023.9|86973.9|87031.8|86981.8|87033|86983|87023.9|86973.9|47
1629906830000|2021-08-25 15:53:50|87031.9|86981.9|87027.7|86977.7|87031.9|86981.9|87027|86977|33
1629906840000|2021-08-25 15:54:00|87028.1|86978.1|87032.3|86982.3|87033.8|86997|87019.4|86978|50
1629906850000|2021-08-25 15:54:10|87032.2|86982.2|87028.8|86978.8|87032.2|86982.2|87024.9|86974.9|40
1629906860000|2021-08-25 15:54:20|87029|86979|87029.9|86979.9|87030.1|86980.1|87027.6|86977.6|49
1629906870000|2021-08-25 15:54:30|87029.5|86979.5|87022.4|86972.4|87029.6|86979.6|87022.1|86972.1|41
1629906880000|2021-08-25 15:54:40|87022.6|86972.6|87023.9|86973.9|87024|86974|87022.1|86972.1|30
1629906890000|2021-08-25 15:54:50|87024.1|86974.1|87016.8|86991.8|87029.4|86991.8|87016.8|86973.4|24
1629906900000|2021-08-25 15:55:00|87016|86991|87032.1|86982.1|87032.6|86992.1|87016|86978.6|38
1629906910000|2021-08-25 15:55:10|87032.6|86982.6|87032.2|86982.2|87033.8|86983.8|87031.1|86981.1|37
1629906920000|2021-08-25 15:55:20|87032.6|86982.6|87036.8|86986.8|87036.8|87000.1|87023.9|86982.6|54
1629906930000|2021-08-25 15:55:30|87036.7|86986.7|87037.4|86987.4|87039.2|86989.2|87035.8|86985.8|46
1629906940000|2021-08-25 15:55:40|87037.3|86987.3|87036.1|86986.1|87038.5|86988.5|87035.8|86985.8|28
1629906950000|2021-08-25 15:55:50|87036.3|86986.3|87032.6|86982.6|87036.7|86986.7|87031.9|86981.9|40
1629906960000|2021-08-25 15:56:00|87032.4|86982.4|87027.6|86977.6|87032.9|86982.9|87027.6|86977.6|48
1629906970000|2021-08-25 15:56:10|87027.8|86977.8|87026.9|86976.9|87028.2|86978.2|87025|86975|31
1629906980000|2021-08-25 15:56:20|87026|86976|87022.9|86972.9|87027.3|86977.3|87021|86971|32
1629906990000|2021-08-25 15:56:30|87022.8|86972.8|87021.6|86971.6|87023.4|86973.4|87018.9|86968.9|28
1629907000000|2021-08-25 15:56:40|87022.2|86972.2|87023|86973|87025.8|86975.8|87020.5|86970.5|48
1629907010000|2021-08-25 15:56:50|87023.9|86973.9|87017.9|86967.9|87024|86974|87017.8|86967.8|50
1629907020000|2021-08-25 15:57:00|87017.7|86967.7|87017.8|86967.8|87019.4|86969.4|87015.2|86965.2|46
1629907030000|2021-08-25 15:57:10|87017.7|86967.7|87012.8|86962.8|87018.2|86968.2|87012.2|86962.2|45
1629907040000|2021-08-25 15:57:20|87012.6|86962.6|86999.2|86974.2|87016.7|86978.1|86998.8|86961.8|56
1629907050000|2021-08-25 15:57:30|87000.2|86975.2|87010.1|86960.1|87015.9|86978.6|87000.2|86960|46
1629907060000|2021-08-25 15:57:40|87010.4|86960.4|86993.1|86968.1|87012.7|86970.7|86993.1|86958.5|50
1629907070000|2021-08-25 15:57:50|86992.5|86967.5|86988.3|86963.3|87000.7|86968.6|86987.1|86948.6|57
1629907080000|2021-08-25 15:58:00|86988.7|86963.7|86989.7|86964.7|86990.7|86965.7|86988.5|86963.5|42
1629907090000|2021-08-25 15:58:10|86989.4|86964.4|86987.4|86962.4|86989.9|86964.9|86986.4|86961.4|42
1629907100000|2021-08-25 15:58:20|86987.6|86962.6|86990|86965|87004.2|86966.8|86987|86953.5|40
1629907110000|2021-08-25 15:58:30|86989.8|86964.8|86994|86969|86995|86970|86989.3|86964.3|44
1629907120000|2021-08-25 15:58:40|86994.1|86969.1|86998.3|86973.3|86998.6|86973.6|86992.9|86967.9|43
1629907130000|2021-08-25 15:58:50|86998.5|86973.5|86999.6|86974.6|87000|86975|86998|86973|43
1629907140000|2021-08-25 15:59:00|86999|86974|87000.3|86975.3|87012.6|86975.3|86997.1|86960|53
1629907150000|2021-08-25 15:59:10|87000.4|86975.4|87012.1|86962.1|87013.2|86975.9|87000.3|86959.1|43
1629907160000|2021-08-25 15:59:20|87012.3|86962.3|87020.1|86970.1|87020.5|86981.6|87000.4|86962.3|55
1629907170000|2021-08-25 15:59:30|87019.9|86969.9|87019.7|86969.7|87021.3|86971.3|87016.5|86966.5|44
1629907180000|2021-08-25 15:59:40|87019.6|86969.6|87022.6|86972.6|87022.8|86972.8|87019.1|86969.1|42
1629907190000|2021-08-25 15:59:50|87022.3|86972.3|87023.3|86973.3|87024.4|86974.4|87021.8|86971.8|42
1629907200000|2021-08-25 16:00:00|87023.2|86973.2|87020.3|86970.3|87025.6|86975.6|87020.3|86970.3|50
1629907210000|2021-08-25 16:00:10|87020.6|86970.6|87024.7|86974.7|87024.8|86974.8|87020.6|86970.6|44
1629907220000|2021-08-25 16:00:20|87023.8|86973.8|87025.8|86975.8|87027|86977|87023.5|86973.5|54
1629907230000|2021-08-25 16:00:30|87025.7|86975.7|87025.8|86975.8|87026.2|86976.2|87024.3|86974.3|29
1629907240000|2021-08-25 16:00:40|87025.7|86975.7|87028.3|86978.3|87029.4|86979.4|87024.8|86974.8|40
1629907250000|2021-08-25 16:00:50|87028.4|86978.4|87034.7|86984.7|87036|86986|87027.5|86977.5|46
1629907260000|2021-08-25 16:01:00|87034.4|86984.4|87035.2|86985.2|87036.9|86986.9|87034.4|86984.4|43
1629907270000|2021-08-25 16:01:10|87035.7|86985.7|87056.8|87006.8|87057.8|87007.8|87035.7|86985.7|50
1629907280000|2021-08-25 16:01:20|87057.4|87007.4|87045.6|86995.6|87057.4|87007.4|87045|86995|52
1629907290000|2021-08-25 16:01:30|87045.4|86995.4|87046.2|86996.2|87047.3|86997.3|87044|86994|31
1629907300000|2021-08-25 16:01:40|87045.8|86995.8|87062|87012|87062.5|87012.5|87045.3|86995.3|50
1629907310000|2021-08-25 16:01:50|87062.6|87012.6|87056.8|87006.8|87062.6|87012.6|87054.5|87004.5|51
1629907320000|2021-08-25 16:02:00|87056.4|87006.4|87053.2|87003.2|87057.2|87007.2|87053.2|87003.2|42
1629907330000|2021-08-25 16:02:10|87053.6|87003.6|87041.1|86991.1|87053.6|87003.6|87039.8|86989.8|51
1629907340000|2021-08-25 16:02:20|87041.3|86991.3|87042.9|86992.9|87043.5|86993.5|87040.9|86990.9|34
1629907350000|2021-08-25 16:02:30|87043|86993|87046.1|86996.1|87046.1|86996.1|87042.7|86992.7|34
1629907360000|2021-08-25 16:02:40|87046|86996|87045.3|86995.3|87046.9|86996.9|87045|86995|24
1629907370000|2021-08-25 16:02:50|87045.6|86995.6|87046.6|86996.6|87050.9|87000.9|87045.3|86995.3|43
1629907380000|2021-08-25 16:03:00|87046.2|86996.2|87047.4|86997.4|87048|86998|87045.1|86995.1|45
1629907390000|2021-08-25 16:03:10|87047.2|86997.2|87045.3|86995.3|87047.7|86997.7|87044.6|86994.6|39
1629907400000|2021-08-25 16:03:20|87045.4|86995.4|87043.3|86993.3|87045.8|86995.8|87042.2|86992.2|35
1629907410000|2021-08-25 16:03:30|87043.5|86993.5|87042.7|86992.7|87048|86998|87041.7|86991.7|48
1629907420000|2021-08-25 16:03:40|87043.9|86993.9|87039.1|86989.1|87043.9|86993.9|87037.8|86987.8|51
1629907430000|2021-08-25 16:03:50|87037.9|86987.9|87038.4|86988.4|87039.4|86989.4|87037.7|86987.7|30
1629907440000|2021-08-25 16:04:00|87038.3|86988.3|87034.7|86984.7|87039.5|86989.5|87032.7|86982.7|37
1629907450000|2021-08-25 16:04:10|87034.1|86984.1|87039|86989|87039.2|86989.2|87033.6|86983.6|49
1629907460000|2021-08-25 16:04:20|87039.1|86989.1|87039.4|86989.4|87040|86990|87038.8|86988.8|46
1629907470000|2021-08-25 16:04:30|87039.3|86989.3|87038.7|86988.7|87039.8|86989.8|87037.9|86987.9|38
1629907480000|2021-08-25 16:04:40|87038.6|86988.6|87035.5|86985.5|87039.1|86989.1|87034.3|86984.3|35
1629907490000|2021-08-25 16:04:50|87035.2|86985.2|87034.1|86984.1|87035.6|86985.6|87034.1|86984.1|21
1629907500000|2021-08-25 16:05:00|87034.3|86984.3|87034.4|86984.4|87035.7|86985.7|87034.3|86984.3|28
1629907510000|2021-08-25 16:05:10|87034.5|86984.5|87036.8|86986.8|87037.2|86987.2|87034.2|86984.2|38
1629907520000|2021-08-25 16:05:20|87036.5|86986.5|87038.4|86988.4|87039.4|86989.4|87035.9|86985.9|38
1629907530000|2021-08-25 16:05:30|87037.5|86987.5|87036.3|86986.3|87038.5|86999.9|87023.9|86986.1|44
1629907540000|2021-08-25 16:05:40|87036.8|86986.8|87037.6|86987.6|87038.7|86988.7|87036.4|86986.4|28
1629907550000|2021-08-25 16:05:50|87037.9|86987.9|87038.3|86988.3|87038.9|86988.9|87036.9|86986.9|24
1629907560000|2021-08-25 16:06:00|87038|86988|87038.6|86988.6|87040.4|86990.4|87038|86988|32
1629907570000|2021-08-25 16:06:10|87039.2|86989.2|87040.8|86990.8|87041.8|86991.8|87038.7|86988.7|40
1629907580000|2021-08-25 16:06:20|87041.3|86991.3|87043.1|86993.1|87044.1|86994.1|87041|86991|32
1629907590000|2021-08-25 16:06:30|87042.5|86992.5|87042.9|86992.9|87043.4|86993.4|87042.3|86992.3|35
1629907600000|2021-08-25 16:06:40|87042.7|86992.7|87041.7|86991.7|87043|86993|87041.7|86991.7|21
1629907610000|2021-08-25 16:06:50|87041.6|86991.6|87017.8|86967.8|87041.9|86991.9|87017.8|86967.8|48
1629907620000|2021-08-25 16:07:00|87018.2|86968.2|87012.3|86962.3|87019.9|86969.9|87011|86961|35
1629907630000|2021-08-25 16:07:10|87012.7|86962.7|87005.8|86955.8|87013.4|86963.4|87002.4|86952.4|43
1629907640000|2021-08-25 16:07:20|87006|86956|87009.5|86959.5|87010.3|86960.3|87005.1|86955.1|45
1629907650000|2021-08-25 16:07:30|87009.2|86959.2|87008.4|86958.4|87010.2|86960.2|87006.8|86956.8|42
1629907660000|2021-08-25 16:07:40|87008.5|86958.5|87011.2|86961.2|87015.3|86965.3|87008.5|86958.5|48
1629907670000|2021-08-25 16:07:50|87010.9|86960.9|87009.7|86959.7|87012|86962|87009.5|86959.5|51
1629907680000|2021-08-25 16:08:00|87009.3|86959.3|86992.3|86942.3|87009.6|86959.6|86992|86942|49
1629907690000|2021-08-25 16:08:10|86992.2|86942.2|86985.1|86935.1|86993.8|86943.8|86985.1|86935.1|48
1629907700000|2021-08-25 16:08:20|86986.1|86936.1|86989.1|86939.1|86989.2|86939.2|86984.3|86934.3|45
1629907710000|2021-08-25 16:08:30|86988.9|86938.9|86986.5|86936.5|86990.8|86940.8|86986.5|86936.5|42
1629907720000|2021-08-25 16:08:40|86985.5|86935.5|86990.9|86940.9|86990.9|86940.9|86985.3|86935.3|37
1629907730000|2021-08-25 16:08:50|86990.2|86940.2|86991.2|86941.2|86991.9|86941.9|86989.7|86939.7|34
1629907740000|2021-08-25 16:09:00|86991.4|86941.4|86992.1|86942.1|86992.7|86942.7|86990.7|86940.7|53
1629907750000|2021-08-25 16:09:10|86992|86942|86987|86937|86993.3|86943.3|86984.7|86934.7|34
1629907760000|2021-08-25 16:09:20|86986|86936|86987.6|86937.6|86987.6|86937.6|86985.5|86935.5|45
1629907770000|2021-08-25 16:09:30|86987.3|86937.3|86984.9|86934.9|86987.8|86937.8|86984.2|86934.2|41
1629907780000|2021-08-25 16:09:40|86984.8|86934.8|86982.5|86932.5|86985.8|86935.8|86982.2|86932.2|39
1629907790000|2021-08-25 16:09:50|86982.4|86932.4|86980.2|86930.2|86982.5|86932.5|86978.4|86928.4|31
1629907800000|2021-08-25 16:10:00|86979.2|86929.2|86971.3|86921.3|86980.2|86930.2|86970.7|86920.7|36
1629907810000|2021-08-25 16:10:10|86971.5|86921.5|86969|86919|86971.5|86921.5|86967.5|86917.5|44
1629907820000|2021-08-25 16:10:20|86968.7|86918.7|86965.7|86915.7|86968.7|86918.7|86962.9|86912.9|46
1629907830000|2021-08-25 16:10:30|86965.5|86915.5|86965.2|86915.2|86967.1|86917.1|86964.8|86914.8|43
1629907840000|2021-08-25 16:10:40|86965.6|86915.6|86964.6|86914.6|86966|86916|86961.4|86911.4|41
1629907850000|2021-08-25 16:10:50|86964.5|86914.5|86966.5|86916.5|86967.3|86917.3|86964.4|86914.4|47
1629907860000|2021-08-25 16:11:00|86966.4|86916.4|86968.7|86918.7|86969.4|86919.4|86966.4|86916.4|36
1629907870000|2021-08-25 16:11:10|86969.3|86919.3|86971.4|86921.4|86973|86923|86969.3|86919.3|32
1629907880000|2021-08-25 16:11:20|86971.3|86921.3|86972.8|86922.8|86973.6|86923.6|86971|86921|30
1629907890000|2021-08-25 16:11:30|86972.6|86922.6|86958.9|86908.9|86972.7|86922.7|86955.6|86905.6|44
1629907900000|2021-08-25 16:11:40|86958.8|86908.8|86961.4|86911.4|86962|86912|86957.6|86907.6|37
1629907910000|2021-08-25 16:11:50|86961.2|86911.2|86961.6|86911.6|86961.7|86911.7|86960.5|86910.5|32
1629907920000|2021-08-25 16:12:00|86961.4|86911.4|86961.6|86911.6|86962.7|86912.7|86960.6|86910.6|31
1629907930000|2021-08-25 16:12:10|86961.3|86911.3|86952.3|86902.3|86961.3|86911.3|86945.9|86895.9|57
1629907940000|2021-08-25 16:12:20|86952.2|86902.2|86951.4|86901.4|86953.4|86903.4|86950|86900|44
1629907950000|2021-08-25 16:12:30|86951.6|86901.6|86961.3|86911.3|86961.4|86911.4|86951.6|86901.6|52
1629907960000|2021-08-25 16:12:40|86961.2|86911.2|86962.4|86912.4|86963.4|86913.4|86960|86910|49
1629907970000|2021-08-25 16:12:50|86962|86912|86963.3|86913.3|86967|86917|86962|86912|44
1629907980000|2021-08-25 16:13:00|86963.5|86913.5|86963.6|86913.6|86964.4|86914.4|86962.2|86912.2|39
1629907990000|2021-08-25 16:13:10|86963.4|86913.4|86964.2|86914.2|86964.9|86914.9|86963.1|86913.1|30
1629908000000|2021-08-25 16:13:20|86964|86914|86966.6|86916.6|86968.2|86918.2|86964|86914|44
1629908010000|2021-08-25 16:13:30|86966.4|86916.4|86964.5|86914.5|86966.4|86916.4|86963.5|86913.5|49
1629908020000|2021-08-25 16:13:40|86964.4|86914.4|86963.2|86913.2|86965.2|86915.2|86963.2|86913.2|38
1629908030000|2021-08-25 16:13:50|86962.9|86912.9|86961.7|86911.7|86963|86913|86956.2|86906.2|54
1629908040000|2021-08-25 16:14:00|86962|86912|86965.9|86915.9|86966.7|86916.7|86961.6|86911.6|49
1629908050000|2021-08-25 16:14:10|86966.3|86916.3|86964.8|86914.8|86966.6|86916.6|86964.2|86914.2|26
1629908060000|2021-08-25 16:14:20|86964.9|86914.9|86963.6|86913.6|86968.4|86918.4|86963.1|86913.1|45
1629908070000|2021-08-25 16:14:30|86963.5|86913.5|86960.9|86910.9|86965.2|86915.2|86960.9|86910.9|39
1629908080000|2021-08-25 16:14:40|86961|86911|86970.5|86920.5|86970.5|86920.5|86960.3|86910.3|52
1629908090000|2021-08-25 16:14:50|86969.4|86919.4|86974.9|86924.9|86975|86925|86969.4|86919.4|45
1629908100000|2021-08-25 16:15:00|86974.3|86924.3|86974.3|86924.3|86975.7|86925.7|86973.7|86923.7|44
1629908110000|2021-08-25 16:15:10|86974.2|86924.2|86973.7|86923.7|86974.2|86924.2|86973.4|86923.4|27
1629908120000|2021-08-25 16:15:20|86973.9|86923.9|86973.9|86923.9|86974.7|86924.7|86973.4|86923.4|30
1629908130000|2021-08-25 16:15:30|86973.8|86923.8|86975.2|86925.2|86977.4|86927.4|86973.6|86923.6|52
1629908140000|2021-08-25 16:15:40|86975.3|86925.3|86975.7|86925.7|86976.4|86926.4|86975.3|86925.3|35
1629908150000|2021-08-25 16:15:50|86975.8|86925.8|86975.1|86925.1|86977.3|86927.3|86975.1|86925.1|36
1629908160000|2021-08-25 16:16:00|86975|86925|86979.6|86929.6|86979.6|86929.6|86974.5|86924.5|25
1629908170000|2021-08-25 16:16:10|86979.5|86929.5|86978.8|86928.8|86979.6|86929.6|86976.7|86926.7|38
1629908180000|2021-08-25 16:16:20|86978.2|86928.2|86981.8|86931.8|86981.8|86931.8|86977.4|86927.4|52
1629908190000|2021-08-25 16:16:30|86981.6|86931.6|86979.3|86929.3|86981.7|86931.7|86978.4|86928.4|40
1629908200000|2021-08-25 16:16:40|86979.6|86929.6|86980.2|86930.2|86980.2|86930.2|86978.4|86928.4|31
1629908210000|2021-08-25 16:16:50|86979.9|86929.9|86976.6|86926.6|86979.9|86929.9|86974.5|86924.5|45
1629908220000|2021-08-25 16:17:00|86976.8|86926.8|86976.8|86926.8|86976.9|86926.9|86971.9|86921.9|48
1629908230000|2021-08-25 16:17:10|86977|86927|86976.7|86926.7|86977.3|86927.3|86976.2|86926.2|29
1629908240000|2021-08-25 16:17:20|86976.8|86926.8|86978.5|86928.5|86978.8|86928.8|86976.7|86926.7|27
1629908250000|2021-08-25 16:17:30|86978.2|86928.2|86981.1|86931.1|86982.2|86932.2|86978.2|86928.2|37
1629908260000|2021-08-25 16:17:40|86981|86931|86977.3|86927.3|86981|86931|86977.3|86927.3|46
1629908270000|2021-08-25 16:17:50|86977.2|86927.2|86977.5|86927.5|86978|86928|86977.2|86927.2|36
1629908280000|2021-08-25 16:18:00|86977.3|86927.3|86977.1|86927.1|86978|86928|86976.6|86926.6|34
1629908290000|2021-08-25 16:18:10|86977|86927|86980.8|86930.8|86980.8|86930.8|86976.9|86926.9|34
1629908300000|2021-08-25 16:18:20|86980.6|86930.6|86986.7|86936.7|86986.8|86936.8|86980.4|86930.4|33
1629908310000|2021-08-25 16:18:30|86986|86936|86985.5|86935.5|86987.6|86937.6|86984.7|86934.7|34
1629908320000|2021-08-25 16:18:40|86985.3|86935.3|86987.8|86937.8|86988.5|86938.5|86985.3|86935.3|29
1629908330000|2021-08-25 16:18:50|86987.1|86937.1|86990.1|86940.1|86990.5|86940.5|86987.1|86937.1|32
1629908340000|2021-08-25 16:19:00|86990|86940|86989.7|86939.7|86990.2|86940.2|86988.6|86938.6|34
1629908350000|2021-08-25 16:19:10|86989.6|86939.6|86987.6|86937.6|86991.3|86941.3|86984.9|86934.9|48
1629908360000|2021-08-25 16:19:20|86986.9|86936.9|86989.2|86939.2|86989.8|86939.8|86986.1|86936.1|42
1629908370000|2021-08-25 16:19:30|86988.8|86938.8|86985.2|86935.2|86988.8|86938.8|86983.3|86933.3|44
1629908380000|2021-08-25 16:19:40|86985.1|86935.1|86986.4|86936.4|86987.5|86937.5|86985.1|86935.1|41
1629908390000|2021-08-25 16:19:50|86986.3|86936.3|86985.7|86935.7|86986.4|86936.4|86985.3|86935.3|22
1629908400000|2021-08-25 16:20:00|86984.7|86934.7|86985.2|86935.2|86985.7|86948.8|86970.9|86933.9|38
1629908410000|2021-08-25 16:20:10|86985.5|86935.5|86986.2|86936.2|86987.5|86937.5|86984.6|86934.6|38
1629908420000|2021-08-25 16:20:20|86986.5|86936.5|86989.8|86939.8|86992.4|86942.4|86985.7|86935.7|43
1629908430000|2021-08-25 16:20:30|86989.7|86939.7|86988.4|86938.4|86990.4|86940.4|86984.4|86934.4|45
1629908440000|2021-08-25 16:20:40|86987.9|86937.9|86986.9|86936.9|86990.6|86940.6|86985.7|86935.7|49
1629908450000|2021-08-25 16:20:50|86987|86937|86989|86939|86989.6|86939.6|86985.7|86935.7|33
1629908460000|2021-08-25 16:21:00|86988.7|86938.7|86989.5|86939.5|86990.1|86940.1|86987.1|86937.1|31
1629908470000|2021-08-25 16:21:10|86989.9|86939.9|86985.6|86935.6|86989.9|86939.9|86985.5|86935.5|28
1629908480000|2021-08-25 16:21:20|86986.3|86936.3|86987.6|86937.6|86988.2|86938.2|86986.1|86936.1|35
1629908490000|2021-08-25 16:21:30|86987.2|86937.2|86987.1|86937.1|86987.9|86937.9|86986.9|86936.9|30
1629908500000|2021-08-25 16:21:40|86987|86937|86984.6|86934.6|86988.4|86938.4|86984.3|86934.3|26
1629908510000|2021-08-25 16:21:50|86985.2|86935.2|86989|86939|86989|86939|86984.8|86934.8|38
1629908520000|2021-08-25 16:22:00|86987.9|86937.9|86988.8|86938.8|86989.8|86939.8|86987.2|86937.2|43
1629908530000|2021-08-25 16:22:10|86989|86939|86990.3|86940.3|86990.5|86940.5|86988.4|86938.4|34
1629908540000|2021-08-25 16:22:20|86989.9|86939.9|86988.9|86938.9|86990.8|86940.8|86987.8|86937.8|41
1629908550000|2021-08-25 16:22:30|86989.3|86939.3|86989.4|86939.4|86989.9|86939.9|86988.1|86938.1|38
1629908560000|2021-08-25 16:22:40|86989.6|86939.6|86993.8|86943.8|86993.9|86943.9|86989.4|86939.4|32
1629908570000|2021-08-25 16:22:50|86993.6|86943.6|86992.7|86942.7|86994.3|86944.3|86992.7|86942.7|28
1629908580000|2021-08-25 16:23:00|86992.9|86942.9|86996.3|86946.3|86996.3|86946.3|86992.5|86942.5|31
1629908590000|2021-08-25 16:23:10|86996.6|86946.6|86996.9|86946.9|86996.9|86946.9|86995.6|86945.6|31
1629908600000|2021-08-25 16:23:20|86996.8|86946.8|86996.6|86946.6|86996.9|86946.9|86996.2|86946.2|18
1629908610000|2021-08-25 16:23:30|86996.7|86946.7|86997.3|86947.3|86997.5|86947.5|86996.2|86946.2|39
1629908620000|2021-08-25 16:23:40|86997.4|86947.4|86999.7|86949.7|86999.9|86949.9|86995.7|86945.7|24
1629908630000|2021-08-25 16:23:50|87000.1|86950.1|86997.5|86947.5|87000.1|86950.1|86996.9|86946.9|27
1629908640000|2021-08-25 16:24:00|86997.4|86947.4|86995.6|86945.6|86998|86948|86995.6|86945.6|25
1629908650000|2021-08-25 16:24:10|86995.5|86945.5|86996.4|86946.4|86996.4|86946.4|86994.6|86944.6|32
1629908660000|2021-08-25 16:24:20|86996.5|86946.5|86997.3|86947.3|86997.3|86947.3|86996.3|86946.3|19
1629908670000|2021-08-25 16:24:30|86997.5|86947.5|86999.7|86949.7|87000|86950|86996.4|86946.4|33
1629908680000|2021-08-25 16:24:40|86999.6|86949.6|86996.6|86946.6|86999.6|86949.6|86996.6|86946.6|25
1629908690000|2021-08-25 16:24:50|86997|86947|86997.5|86947.5|86997.9|86947.9|86996.3|86946.3|30
1629908700000|2021-08-25 16:25:00|86997.1|86947.1|86996.7|86946.7|86997.3|86947.3|86996.6|86946.6|13
1629908710000|2021-08-25 16:25:10|86996.8|86946.8|86997|86947|86997|86947|86996.6|86946.6|20
1629908720000|2021-08-25 16:25:20|86996.8|86946.8|86997.2|86947.2|86997.4|86947.4|86996.7|86946.7|22
1629908730000|2021-08-25 16:25:30|86997.3|86947.3|86992.3|86942.3|86997.5|86947.5|86989.3|86939.3|28
1629908740000|2021-08-25 16:25:40|86992.2|86942.2|86992.8|86942.8|86993.4|86943.4|86992.2|86942.2|18
1629908750000|2021-08-25 16:25:50|86993|86943|86996.5|86946.5|86996.9|86946.9|86993|86943|34
1629908760000|2021-08-25 16:26:00|86996.4|86946.4|86996.7|86946.7|86997.1|86947.1|86996.2|86946.2|21
1629908770000|2021-08-25 16:26:10|86996|86946|86996.4|86946.4|86997.1|86947.1|86996|86946|20
1629908780000|2021-08-25 16:26:20|86996.5|86946.5|86995.1|86945.1|86997|86947|86994.7|86944.7|21
1629908790000|2021-08-25 16:26:30|86995.3|86945.3|86995.7|86945.7|86997|86947|86994.8|86944.8|34
1629908800000|2021-08-25 16:26:40|86995.9|86945.9|86993.5|86943.5|86996.9|86946.9|86993.5|86943.5|32
1629908810000|2021-08-25 16:26:50|86993.4|86943.4|86992.6|86942.6|86993.7|86943.7|86992.6|86942.6|26
1629908820000|2021-08-25 16:27:00|86992.8|86942.8|86995.6|86945.6|86995.8|86945.8|86992.8|86942.8|24
1629908830000|2021-08-25 16:27:10|86995.5|86945.5|86996.5|86946.5|86998.1|86948.1|86995.2|86945.2|37
1629908840000|2021-08-25 16:27:20|86996.8|86946.8|86996.4|86946.4|86997.2|86947.2|86995.6|86945.6|19
1629908850000|2021-08-25 16:27:30|86996.5|86946.5|86998.8|86948.8|86999.6|86949.6|86995.2|86945.2|36
1629908860000|2021-08-25 16:27:40|86999.1|86949.1|86997.5|86947.5|86999.1|86949.1|86996.4|86946.4|32
1629908870000|2021-08-25 16:27:50|86997.4|86947.4|86992|86942|86997.7|86947.7|86992|86942|29
1629908880000|2021-08-25 16:28:00|86992.3|86942.3|86992.8|86942.8|86993.4|86943.4|86991.7|86941.7|45
1629908890000|2021-08-25 16:28:10|86992.2|86942.2|86992.3|86942.3|86993|86943|86990|86940|34
1629908900000|2021-08-25 16:28:20|86992|86942|86992.4|86942.4|86993.3|86943.3|86991.2|86941.2|37
1629908910000|2021-08-25 16:28:30|86992|86942|86991.6|86941.6|86993.3|86943.3|86990.2|86940.2|35
1629908920000|2021-08-25 16:28:40|86991.1|86941.1|86987.7|86937.7|86991.1|86941.1|86987.2|86937.2|31
1629908930000|2021-08-25 16:28:50|86987.2|86937.2|86987.4|86937.4|86988.1|86938.1|86987|86937|32
1629908940000|2021-08-25 16:29:00|86987.5|86937.5|86987.6|86937.6|86987.9|86937.9|86987|86937|20
1629908950000|2021-08-25 16:29:10|86987.1|86937.1|86988.1|86938.1|86988.7|86938.7|86986.6|86936.6|18
1629908960000|2021-08-25 16:29:20|86988.2|86938.2|86991.5|86941.5|86991.9|86941.9|86986.5|86936.5|41
1629908970000|2021-08-25 16:29:30|86991.7|86941.7|86996|86946|86996.9|86946.9|86990.9|86940.9|32
1629908980000|2021-08-25 16:29:40|86995.8|86945.8|86995|86945|86997.3|86947.3|86993.7|86943.7|38
1629908990000|2021-08-25 16:29:50|86994.7|86944.7|86992.8|86942.8|86995.5|86945.5|86992.5|86942.5|36
1629909000000|2021-08-25 16:30:00|86992.6|86942.6|86994.1|86944.1|86994.4|86944.4|86991.9|86941.9|37
1629909010000|2021-08-25 16:30:10|86993.4|86943.4|86989.9|86939.9|86993.8|86954|86976.6|86937.7|33
1629909020000|2021-08-25 16:30:20|86990.1|86940.1|86990.8|86940.8|86991.7|86941.7|86989.9|86939.9|33
1629909030000|2021-08-25 16:30:30|86991.2|86941.2|86987.1|86937.1|86992.3|86942.3|86987.1|86937.1|36
1629909040000|2021-08-25 16:30:40|86988.4|86938.4|86987|86937|86988.6|86938.6|86985.9|86935.9|37
1629909050000|2021-08-25 16:30:50|86987.6|86937.6|86988.2|86938.2|86988.8|86938.8|86986.7|86936.7|29
1629909060000|2021-08-25 16:31:00|86988.1|86938.1|86985.8|86935.8|86988.4|86938.4|86985.8|86935.8|26
1629909070000|2021-08-25 16:31:10|86986.5|86936.5|86987.6|86937.6|86987.6|86937.6|86986|86936|17
1629909080000|2021-08-25 16:31:20|86987.7|86937.7|86985.3|86935.3|86987.7|86937.7|86984.3|86934.3|29
1629909090000|2021-08-25 16:31:30|86984.6|86934.6|86984.3|86934.3|86985.5|86935.5|86984.1|86934.1|19
1629909100000|2021-08-25 16:31:40|86984.1|86934.1|86984.7|86934.7|86984.9|86934.9|86984.1|86934.1|23
1629909110000|2021-08-25 16:31:50|86984.6|86934.6|86978.2|86928.2|86984.6|86934.6|86976|86926|51
1629909120000|2021-08-25 16:32:00|86979.6|86929.6|86977.7|86927.7|86979.6|86929.6|86976.6|86926.6|44
1629909130000|2021-08-25 16:32:10|86977.8|86927.8|86980|86930|86982.4|86932.4|86976|86926|35
1629909140000|2021-08-25 16:32:20|86979.7|86929.7|86975.9|86925.9|86980|86930|86975.9|86925.9|34
1629909150000|2021-08-25 16:32:30|86976|86926|86974.9|86924.9|86977.8|86927.8|86974.2|86924.2|39
1629909160000|2021-08-25 16:32:40|86974.4|86924.4|86974.5|86924.5|86976|86926|86974.2|86924.2|34
1629909170000|2021-08-25 16:32:50|86973.9|86923.9|86974.1|86924.1|86974.7|86924.7|86973.5|86923.5|30
1629909180000|2021-08-25 16:33:00|86974|86924|86972.8|86922.8|86974.2|86924.2|86972.2|86922.2|29
1629909190000|2021-08-25 16:33:10|86972.6|86922.6|86968.1|86918.1|86972.6|86922.6|86967.1|86917.1|47
1629909200000|2021-08-25 16:33:20|86968.4|86918.4|86967.5|86917.5|86969.4|86919.4|86967.3|86917.3|45
1629909210000|2021-08-25 16:33:30|86968.3|86918.3|86967.8|86917.8|86968.7|86918.7|86967.5|86917.5|43
1629909220000|2021-08-25 16:33:40|86967.7|86917.7|86966.6|86916.6|86968.1|86918.1|86965.1|86915.1|37
1629909230000|2021-08-25 16:33:50|86966.9|86916.9|86963.9|86913.9|86967.4|86917.4|86963.8|86913.8|40
1629909240000|2021-08-25 16:34:00|86964.3|86914.3|86964.9|86914.9|86965.9|86915.9|86963.9|86913.9|35
1629909250000|2021-08-25 16:34:10|86965.4|86915.4|86958|86908|86965.4|86915.4|86956.4|86906.4|38
1629909260000|2021-08-25 16:34:20|86958.5|86908.5|86954.5|86904.5|86959.5|86909.5|86953.8|86903.8|26
1629909270000|2021-08-25 16:34:30|86955.2|86905.2|86943.3|86893.3|86956.1|86906.1|86940|86890|57
1629909280000|2021-08-25 16:34:40|86944.4|86894.4|86944.4|86894.4|86945.9|86895.9|86943.8|86893.8|29
1629909290000|2021-08-25 16:34:50|86944.5|86894.5|86948.4|86898.4|86949.3|86899.3|86944.3|86894.3|49
1629909300000|2021-08-25 16:35:00|86949.1|86899.1|86947|86897|86949.1|86899.1|86945.3|86895.3|42
1629909310000|2021-08-25 16:35:10|86947.3|86897.3|86946.2|86896.2|86948.7|86898.7|86945.8|86895.8|18
1629909320000|2021-08-25 16:35:20|86945.7|86895.7|86944.8|86894.8|86947.3|86897.3|86944.5|86894.5|23
1629909330000|2021-08-25 16:35:30|86946|86896|86944.9|86894.9|86946.4|86896.4|86942.9|86892.9|36
1629909340000|2021-08-25 16:35:40|86945.2|86895.2|86945.9|86895.9|86946.2|86896.2|86944.8|86894.8|22
1629909350000|2021-08-25 16:35:50|86944.5|86894.5|86935.9|86885.9|86944.5|86894.5|86933.6|86883.6|63
1629909360000|2021-08-25 16:36:00|86935.8|86885.8|86938|86888|86938.3|86888.3|86935.4|86885.4|37
1629909370000|2021-08-25 16:36:10|86937.7|86887.7|86935.7|86885.7|86937.9|86887.9|86935.4|86885.4|23
1629909380000|2021-08-25 16:36:20|86935.4|86885.4|86935.7|86885.7|86936.4|86886.4|86935.2|86885.2|35
1629909390000|2021-08-25 16:36:30|86935.8|86885.8|86936.4|86886.4|86936.4|86886.4|86934.6|86884.6|29
1629909400000|2021-08-25 16:36:40|86936.2|86886.2|86934.8|86884.8|86937.6|86887.6|86932.9|86882.9|34
1629909410000|2021-08-25 16:36:50|86935.6|86885.6|86935.1|86885.1|86935.6|86885.6|86933.1|86883.1|42
1629909420000|2021-08-25 16:37:00|86938|86888|86935.1|86885.1|86938.1|86888.1|86934.7|86884.7|27
1629909430000|2021-08-25 16:37:10|86935|86885|86934.1|86884.1|86935.6|86885.6|86934.1|86884.1|26
1629909440000|2021-08-25 16:37:20|86934|86884|86943.5|86893.5|86943.5|86893.5|86933.4|86883.4|35
1629909450000|2021-08-25 16:37:30|86939.9|86889.9|86942.3|86892.3|86943.5|86893.5|86939.2|86889.2|32
1629909460000|2021-08-25 16:37:40|86942.5|86892.5|86942|86892|86944.2|86894.2|86942|86892|33
1629909470000|2021-08-25 16:37:50|86942.1|86892.1|86940.9|86890.9|86942.3|86892.3|86936.5|86886.5|47
1629909480000|2021-08-25 16:38:00|86943.1|86893.1|86939.9|86889.9|86943.4|86893.4|86939.7|86889.7|33
1629909490000|2021-08-25 16:38:10|86940|86890|86946.4|86896.4|86946.7|86896.7|86939.9|86889.9|33
1629909500000|2021-08-25 16:38:20|86946.6|86896.6|86933.9|86883.9|86948.3|86898.3|86933.9|86883.9|51
1629909510000|2021-08-25 16:38:30|86934.7|86884.7|86931.8|86881.8|86934.7|86893.9|86918.5|86879.7|57
1629909520000|2021-08-25 16:38:40|86931|86881|86933.2|86883.2|86934.8|86884.8|86931|86881|35
1629909530000|2021-08-25 16:38:50|86933.4|86883.4|86929.7|86879.7|86933.5|86883.5|86928.5|86878.5|42
1629909540000|2021-08-25 16:39:00|86930|86880|86930.4|86880.4|86931.3|86881.3|86929.2|86879.2|39
1629909550000|2021-08-25 16:39:10|86931.4|86881.4|86934.2|86884.2|86934.8|86884.8|86930.2|86880.2|35
1629909560000|2021-08-25 16:39:20|86935|86885|86938.9|86888.9|86938.9|86888.9|86933.4|86883.4|25
1629909570000|2021-08-25 16:39:30|86938.7|86888.7|86944.3|86894.3|86945.6|86895.6|86938.6|86888.6|47
1629909580000|2021-08-25 16:39:40|86944.9|86894.9|86948.5|86898.5|86950.4|86900.4|86944.8|86894.8|31
1629909590000|2021-08-25 16:39:50|86948.7|86898.7|86948.4|86898.4|86949.2|86899.2|86947.3|86897.3|38
1629909600000|2021-08-25 16:40:00|86948.3|86898.3|86945.9|86895.9|86948.3|86898.3|86945.2|86895.2|26
1629909610000|2021-08-25 16:40:10|86945.7|86895.7|86947.5|86897.5|86947.6|86897.6|86945.5|86895.5|28
1629909620000|2021-08-25 16:40:20|86947.3|86897.3|86947|86897|86948.1|86898.1|86946.8|86896.8|23
1629909630000|2021-08-25 16:40:30|86947.1|86897.1|86943.2|86893.2|86947.1|86897.1|86942.4|86892.4|29
1629909640000|2021-08-25 16:40:40|86943.6|86893.6|86943.9|86893.9|86944.5|86894.5|86942.4|86892.4|28
1629909650000|2021-08-25 16:40:50|86944|86894|86943.3|86893.3|86944.9|86894.9|86942.3|86892.3|51
1629909660000|2021-08-25 16:41:00|86942.4|86892.4|86942.3|86892.3|86943.7|86893.7|86942.1|86892.1|21
1629909670000|2021-08-25 16:41:10|86942.1|86892.1|86947.6|86897.6|86948.4|86898.4|86942.1|86892.1|34
1629909680000|2021-08-25 16:41:20|86948.3|86898.3|86949.6|86899.6|86949.7|86899.7|86947.3|86897.3|44
1629909690000|2021-08-25 16:41:30|86949.2|86899.2|86949.1|86899.1|86949.5|86899.5|86948.4|86898.4|32
1629909700000|2021-08-25 16:41:40|86949.2|86899.2|86950.2|86900.2|86951.3|86901.3|86948.8|86898.8|46
1629909710000|2021-08-25 16:41:50|86950.1|86900.1|86946.2|86896.2|86950.3|86900.3|86944.7|86894.7|41
1629909720000|2021-08-25 16:42:00|86945.9|86895.9|86949.3|86899.3|86950.4|86900.4|86945.2|86895.2|43
1629909730000|2021-08-25 16:42:10|86948.6|86898.6|86944.6|86894.6|86950.1|86900.1|86944.1|86894.1|40
1629909740000|2021-08-25 16:42:20|86944.1|86894.1|86940.3|86890.3|86944.6|86894.6|86938.9|86888.9|40
1629909750000|2021-08-25 16:42:30|86940.2|86890.2|86937.9|86887.9|86941.2|86891.2|86937.9|86887.9|39
1629909760000|2021-08-25 16:42:40|86937.8|86887.8|86937|86887|86938.8|86888.8|86936.5|86886.5|50
1629909770000|2021-08-25 16:42:50|86939.1|86889.1|86936.1|86886.1|86939.3|86889.3|86935.1|86885.1|45
1629909780000|2021-08-25 16:43:00|86937.6|86887.6|86940.9|86890.9|86940.9|86890.9|86936.9|86886.9|44
1629909790000|2021-08-25 16:43:10|86940.8|86890.8|86944.8|86894.8|86946.2|86896.2|86939.3|86889.3|54
1629909800000|2021-08-25 16:43:20|86945.4|86895.4|86945.5|86895.5|86946.4|86896.4|86943.1|86893.1|46
1629909810000|2021-08-25 16:43:30|86943.5|86893.5|86941.4|86891.4|86945|86895|86941|86891|38
1629909820000|2021-08-25 16:43:40|86941.1|86891.1|86942.7|86892.7|86944.3|86894.3|86941.1|86891.1|20
1629909830000|2021-08-25 16:43:50|86942.5|86892.5|86944|86894|86945|86895|86942.5|86892.5|30
1629909840000|2021-08-25 16:44:00|86943.7|86893.7|86945.3|86895.3|86945.3|86895.3|86941.9|86891.9|46
1629909850000|2021-08-25 16:44:10|86945.8|86895.8|86945.4|86895.4|86946.2|86896.2|86944.2|86894.2|36
1629909860000|2021-08-25 16:44:20|86945.6|86895.6|86947.7|86897.7|86947.7|86897.7|86944.6|86894.6|25
1629909870000|2021-08-25 16:44:30|86948.7|86898.7|86948.4|86898.4|86950.1|86900.1|86947.8|86897.8|49
1629909880000|2021-08-25 16:44:40|86948.5|86898.5|86947.1|86897.1|86949.2|86899.2|86945.7|86895.7|38
1629909890000|2021-08-25 16:44:50|86946.6|86896.6|86945.1|86895.1|86947.4|86897.4|86944.2|86894.2|38
1629909900000|2021-08-25 16:45:00|86944.6|86894.6|86944.8|86894.8|86946.2|86896.2|86942.6|86892.6|39
1629909910000|2021-08-25 16:45:10|86945.4|86895.4|86945.8|86895.8|86946.2|86896.2|86944.6|86894.6|28
1629909920000|2021-08-25 16:45:20|86945.9|86895.9|86942.2|86892.2|86946.6|86896.6|86941.6|86891.6|39
1629909930000|2021-08-25 16:45:30|86941.7|86891.7|86940.8|86890.8|86941.7|86891.7|86939.4|86889.4|34
1629909940000|2021-08-25 16:45:40|86941|86891|86945.7|86895.7|86946.2|86896.2|86940.7|86890.7|38
1629909950000|2021-08-25 16:45:50|86945.4|86895.4|86945.3|86895.3|86947|86897|86944.9|86894.9|26
1629909960000|2021-08-25 16:46:00|86944.9|86894.9|86943.9|86893.9|86945.3|86895.3|86942|86892|33
1629909970000|2021-08-25 16:46:10|86943.4|86893.4|86943.3|86893.3|86945.4|86895.4|86942.9|86892.9|31
1629909980000|2021-08-25 16:46:20|86943.4|86893.4|86942.9|86892.9|86943.8|86893.8|86941.4|86891.4|34
1629909990000|2021-08-25 16:46:30|86942.6|86892.6|86941.1|86891.1|86944|86894|86941.1|86891.1|40
1629910000000|2021-08-25 16:46:40|86941|86891|86942.7|86892.7|86942.9|86892.9|86939.4|86889.4|36
1629910010000|2021-08-25 16:46:50|86942.8|86892.8|86944.8|86894.8|86944.8|86894.8|86941.7|86891.7|33
1629910020000|2021-08-25 16:47:00|86945|86895|86948.8|86898.8|86950.6|86900.6|86945|86895|40
1629910030000|2021-08-25 16:47:10|86949.1|86899.1|86948.9|86898.9|86950|86900|86948.4|86898.4|39
1629910040000|2021-08-25 16:47:20|86949|86899|86951.1|86901.1|86951.1|86901.1|86947.8|86897.8|28
1629910050000|2021-08-25 16:47:30|86950.7|86900.7|86949.2|86899.2|86951.2|86901.2|86949.1|86899.1|22
1629910060000|2021-08-25 16:47:40|86948.7|86898.7|86951.6|86901.6|86952.4|86902.4|86948.6|86898.6|27
1629910070000|2021-08-25 16:47:50|86951.4|86901.4|86950.1|86900.1|86952.1|86902.1|86950.1|86900.1|29
1629910080000|2021-08-25 16:48:00|86949.9|86899.9|86950.7|86900.7|86952.2|86902.2|86949.9|86899.9|28
1629910090000|2021-08-25 16:48:10|86952.2|86902.2|86953.4|86903.4|86955.1|86905.1|86951.9|86901.9|19
1629910100000|2021-08-25 16:48:20|86952.1|86902.1|86953.4|86903.4|86955|86905|86951.5|86901.5|29
1629910110000|2021-08-25 16:48:30|86953.5|86903.5|86953.1|86903.1|86954.5|86904.5|86952.8|86902.8|18
1629910120000|2021-08-25 16:48:40|86954.3|86904.3|86954.8|86904.8|86955.8|86905.8|86953.9|86903.9|11
1629910130000|2021-08-25 16:48:50|86954.9|86904.9|86955.4|86905.4|86955.7|86905.7|86954.7|86904.7|9
1629910140000|2021-08-25 16:49:00|86955.6|86905.6|86952.5|86902.5|86955.8|86905.8|86951.9|86901.9|28
1629910150000|2021-08-25 16:49:10|86952.4|86902.4|86951.1|86901.1|86954.2|86904.2|86948.8|86898.8|18
1629910160000|2021-08-25 16:49:20|86949.4|86899.4|86949.3|86899.3|86951.6|86901.6|86948.3|86898.3|37
1629910170000|2021-08-25 16:49:30|86949.4|86899.4|86950.4|86900.4|86950.7|86900.7|86949|86899|34
1629910180000|2021-08-25 16:49:40|86950.7|86900.7|86953.3|86903.3|86955|86905|86949.1|86899.1|50
1629910190000|2021-08-25 16:49:50|86954.3|86904.3|86952.4|86902.4|86954.4|86904.4|86951.3|86901.3|53
1629910200000|2021-08-25 16:50:00|86952.2|86902.2|86948.8|86898.8|86952.2|86902.2|86947.1|86897.1|47
1629910210000|2021-08-25 16:50:10|86948.4|86898.4|86947|86897|86948.6|86898.6|86945|86895|33
1629910220000|2021-08-25 16:50:20|86947.6|86897.6|86948.1|86898.1|86949|86899|86946.8|86896.8|31
1629910230000|2021-08-25 16:50:30|86947.6|86897.6|86947.8|86897.8|86948.3|86898.3|86946.1|86896.1|32
1629910240000|2021-08-25 16:50:40|86947.2|86897.2|86950.8|86900.8|86953.7|86903.7|86947.2|86897.2|37
1629910250000|2021-08-25 16:50:50|86951.2|86901.2|86953|86903|86953.9|86903.9|86950.4|86900.4|53
1629910260000|2021-08-25 16:51:00|86953.1|86903.1|86952.6|86902.6|86953.7|86903.7|86952.1|86902.1|31
1629910270000|2021-08-25 16:51:10|86952.3|86902.3|86953.8|86903.8|86953.8|86903.8|86951.7|86901.7|38
1629910280000|2021-08-25 16:51:20|86954|86904|86953.5|86903.5|86954.4|86904.4|86952.2|86902.2|54
1629910290000|2021-08-25 16:51:30|86953.6|86903.6|86949.1|86899.1|86954.1|86904.1|86946.7|86896.7|59
1629910300000|2021-08-25 16:51:40|86948.5|86898.5|86946.2|86896.2|86949.2|86899.2|86944.6|86894.6|47
1629910310000|2021-08-25 16:51:50|86945.1|86895.1|86944|86894|86946.6|86896.6|86942.9|86892.9|49
1629910320000|2021-08-25 16:52:00|86943.9|86893.9|86944|86894|86946.2|86896.2|86943.3|86893.3|46
1629910330000|2021-08-25 16:52:10|86943.6|86893.6|86943.9|86893.9|86944.3|86894.3|86943.1|86893.1|33
1629910340000|2021-08-25 16:52:20|86943.5|86893.5|86948.3|86898.3|86948.3|86898.3|86942|86892|57
1629910350000|2021-08-25 16:52:30|86948.6|86898.6|86945.9|86895.9|86948.6|86898.6|86943.3|86893.3|45
1629910360000|2021-08-25 16:52:40|86945.6|86895.6|86949.8|86899.8|86949.8|86899.8|86945.4|86895.4|41
1629910370000|2021-08-25 16:52:50|86949|86899|86945.8|86895.8|86949.6|86899.6|86945.3|86895.3|31
1629910380000|2021-08-25 16:53:00|86948|86898|86946.9|86896.9|86948.4|86898.4|86945.6|86895.6|31
1629910390000|2021-08-25 16:53:10|86948|86898|86948.4|86898.4|86948.9|86898.9|86946.9|86896.9|34
1629910400000|2021-08-25 16:53:20|86947.7|86897.7|86948.7|86898.7|86949.6|86899.6|86944.8|86894.8|51
1629910410000|2021-08-25 16:53:30|86949|86899|86946.5|86896.5|86949|86899|86944.7|86894.7|37
1629910420000|2021-08-25 16:53:40|86946.8|86896.8|86947.6|86897.6|86948.3|86898.3|86944.3|86894.3|33
1629910430000|2021-08-25 16:53:50|86946.2|86896.2|86944.7|86894.7|86947.1|86897.1|86940.4|86890.4|41
1629910440000|2021-08-25 16:54:00|86944.9|86894.9|86942|86892|86945.5|86895.5|86939.4|86889.4|58
1629910450000|2021-08-25 16:54:10|86941.9|86891.9|86941.5|86891.5|86942|86892|86939.3|86889.3|35
1629910460000|2021-08-25 16:54:20|86941.4|86891.4|86941.4|86891.4|86941.4|86891.4|86939.8|86889.8|27
1629910470000|2021-08-25 16:54:30|86941.3|86891.3|86943.2|86893.2|86943.8|86893.8|86938.7|86888.7|33
1629910480000|2021-08-25 16:54:40|86939.9|86889.9|86938.9|86888.9|86941.6|86891.6|86936.7|86886.7|36
1629910490000|2021-08-25 16:54:50|86939.6|86889.6|86940.4|86890.4|86941.3|86891.3|86937.9|86887.9|31
1629910500000|2021-08-25 16:55:00|86942.1|86892.1|86942.1|86892.1|86942.7|86892.7|86941|86891|22
1629910510000|2021-08-25 16:55:10|86941.7|86891.7|86944.6|86894.6|86945.5|86895.5|86941.7|86891.7|33
1629910520000|2021-08-25 16:55:20|86944.2|86894.2|86943.5|86893.5|86945.8|86895.8|86942.5|86892.5|29
1629910530000|2021-08-25 16:55:30|86943.4|86893.4|86930.2|86880.2|86944.5|86894.5|86929.1|86879.1|45
1629910540000|2021-08-25 16:55:40|86930.4|86880.4|86930.5|86880.5|86931.7|86881.7|86929.3|86879.3|38
1629910550000|2021-08-25 16:55:50|86930.6|86880.6|86931.4|86881.4|86932.5|86882.5|86930.6|86880.6|33
1629910560000|2021-08-25 16:56:00|86931.3|86881.3|86929.4|86879.4|86932.5|86882.5|86928.7|86878.7|45
1629910570000|2021-08-25 16:56:10|86929.9|86879.9|86929.4|86879.4|86930.5|86880.5|86928.7|86878.7|31
1629910580000|2021-08-25 16:56:20|86929.1|86879.1|86930.5|86880.5|86932.8|86882.8|86928.8|86878.8|42
1629910590000|2021-08-25 16:56:30|86930.1|86880.1|86930.9|86880.9|86931.6|86881.6|86929.9|86879.9|36
1629910600000|2021-08-25 16:56:40|86930.5|86880.5|86934.5|86884.5|86935.1|86885.1|86930|86880|42
1629910610000|2021-08-25 16:56:50|86934.1|86884.1|86937.9|86887.9|86938.2|86888.2|86933.6|86883.6|36
1629910620000|2021-08-25 16:57:00|86937.2|86887.2|86936|86886|86937.3|86887.3|86935.6|86885.6|32
1629910630000|2021-08-25 16:57:10|86937.2|86887.2|86936.7|86886.7|86938|86888|86936.3|86886.3|38
1629910640000|2021-08-25 16:57:20|86936.6|86886.6|86931.9|86881.9|86936.6|86886.6|86931.3|86881.3|43
1629910650000|2021-08-25 16:57:30|86931.5|86881.5|86927.7|86877.7|86932.2|86882.2|86927.7|86877.7|50
1629910660000|2021-08-25 16:57:40|86927|86877|86928.3|86878.3|86928.8|86878.8|86927|86877|37
1629910670000|2021-08-25 16:57:50|86927.7|86877.7|86927.3|86877.3|86928.3|86878.3|86926.8|86876.8|29
1629910680000|2021-08-25 16:58:00|86927.6|86877.6|86928.3|86878.3|86929.1|86879.1|86927.2|86877.2|46
1629910690000|2021-08-25 16:58:10|86928.4|86878.4|86929.4|86879.4|86929.8|86879.8|86927.4|86877.4|27
1629910700000|2021-08-25 16:58:20|86928.9|86878.9|86932.4|86882.4|86932.4|86882.4|86928.9|86878.9|20
1629910710000|2021-08-25 16:58:30|86931|86881|86932|86882|86932.9|86882.9|86930.2|86880.2|37
1629910720000|2021-08-25 16:58:40|86931.9|86881.9|86928.2|86878.2|86932.8|86882.8|86927.5|86877.5|35
1629910730000|2021-08-25 16:58:50|86928.4|86878.4|86929.2|86879.2|86929.4|86879.4|86928|86878|38
1629910740000|2021-08-25 16:59:00|86929.1|86879.1|86934.1|86884.1|86934.4|86884.4|86929.1|86879.1|40
1629910750000|2021-08-25 16:59:10|86935.9|86885.9|86934.2|86884.2|86937.3|86887.3|86932.3|86882.3|49
1629910760000|2021-08-25 16:59:20|86934.6|86884.6|86933.5|86883.5|86934.9|86884.9|86933|86883|26
1629910770000|2021-08-25 16:59:30|86933.7|86883.7|86933.7|86883.7|86934.2|86884.2|86933|86883|21
1629910780000|2021-08-25 16:59:40|86933.9|86883.9|86938.1|86888.1|86939.3|86889.3|86933|86883|34
1629910790000|2021-08-25 16:59:50|86938.9|86888.9|86939.2|86889.2|86940.1|86890.1|86938.3|86888.3|25
1629910800000|2021-08-25 17:00:00|86938.7|86888.7|86938.4|86888.4|86939|86889|86937.5|86887.5|31
1629910810000|2021-08-25 17:00:10|86938.3|86888.3|86938.7|86888.7|86939.1|86889.1|86937.5|86887.5|21
1629910820000|2021-08-25 17:00:20|86938.8|86888.8|86940.9|86890.9|86945.8|86895.8|86937.6|86887.6|50
1629910830000|2021-08-25 17:00:30|86940.7|86890.7|86945.3|86895.3|86946.4|86896.4|86940.4|86890.4|38
1629910840000|2021-08-25 17:00:40|86945.2|86895.2|86946.4|86896.4|86946.5|86896.5|86944.1|86894.1|34
1629910850000|2021-08-25 17:00:50|86946.5|86896.5|86945.7|86895.7|86946.9|86896.9|86945.3|86895.3|25
1629910860000|2021-08-25 17:01:00|86944.8|86894.8|86945.5|86895.5|86947.6|86897.6|86944.2|86894.2|24
1629910870000|2021-08-25 17:01:10|86945.9|86895.9|86946.2|86896.2|86947|86897|86944.7|86894.7|41
1629910880000|2021-08-25 17:01:20|86946.5|86896.5|86944.9|86894.9|86947.3|86897.3|86944.8|86894.8|21
1629910890000|2021-08-25 17:01:30|86945|86895|86945.5|86895.5|86946|86896|86944.1|86894.1|28
1629910900000|2021-08-25 17:01:40|86945.4|86895.4|86945.5|86895.5|86945.5|86895.5|86945.1|86895.1|28
1629910910000|2021-08-25 17:01:50|86945.3|86895.3|86942.8|86892.8|86945.5|86895.5|86942.4|86892.4|27
1629910920000|2021-08-25 17:02:00|86942.6|86892.6|86938.8|86888.8|86943|86893|86938.2|86888.2|40
1629910930000|2021-08-25 17:02:10|86938.4|86888.4|86940.2|86890.2|86941.3|86891.3|86938.4|86888.4|32
1629910940000|2021-08-25 17:02:20|86940.1|86890.1|86946|86896|86947.5|86897.5|86936.3|86886.3|58
1629910950000|2021-08-25 17:02:30|86945|86895|86945.8|86895.8|86947.4|86897.4|86945|86895|38
1629910960000|2021-08-25 17:02:40|86946.4|86896.4|86946.3|86896.3|86946.8|86896.8|86944.6|86894.6|29
1629910970000|2021-08-25 17:02:50|86945.3|86895.3|86946|86896|86948|86898|86942|86892|45
1629910980000|2021-08-25 17:03:00|86946.1|86896.1|86946|86896|86947.2|86897.2|86945|86895|36
1629910990000|2021-08-25 17:03:10|86946.3|86896.3|86946.3|86896.3|86946.5|86896.5|86944.8|86894.8|22
1629911000000|2021-08-25 17:03:20|86945.9|86895.9|86949|86899|86949|86899|86944.6|86894.6|37
1629911010000|2021-08-25 17:03:30|86948.9|86898.9|86945.4|86895.4|86948.9|86898.9|86945.4|86895.4|32
1629911020000|2021-08-25 17:03:40|86945.5|86895.5|86944.8|86894.8|86946.5|86896.5|86944.6|86894.6|20
1629911030000|2021-08-25 17:03:50|86944.9|86894.9|86949.3|86899.3|86951.1|86901.1|86944.9|86894.9|36
1629911040000|2021-08-25 17:04:00|86949.5|86899.5|86944|86894|86950.4|86900.4|86942.2|86892.2|41
1629911050000|2021-08-25 17:04:10|86944.3|86894.3|86945.3|86895.3|86947.5|86897.5|86942.8|86892.8|46
1629911060000|2021-08-25 17:04:20|86945.1|86895.1|86945|86895|86945.7|86895.7|86943.6|86893.6|26
1629911070000|2021-08-25 17:04:30|86945.3|86895.3|86946|86896|86947.9|86897.9|86944.3|86894.3|26
1629911080000|2021-08-25 17:04:40|86946.1|86896.1|86946.6|86896.6|86947|86897|86942.7|86892.7|34
1629911090000|2021-08-25 17:04:50|86946.4|86896.4|86945.2|86895.2|86946.4|86907.4|86932.3|86894.5|25
1629911100000|2021-08-25 17:05:00|86945|86895|86939.9|86889.9|86945.9|86895.9|86939.9|86889.9|38
1629911110000|2021-08-25 17:05:10|86940.3|86890.3|86940.7|86890.7|86941.4|86891.4|86939.3|86889.3|33
1629911120000|2021-08-25 17:05:20|86940.6|86890.6|86939.7|86889.7|86941|86891|86939.2|86889.2|20
1629911130000|2021-08-25 17:05:30|86939.8|86889.8|86941.7|86891.7|86941.8|86891.8|86939.6|86889.6|20
1629911140000|2021-08-25 17:05:40|86940.8|86890.8|86941.1|86891.1|86942.7|86892.7|86940.8|86890.8|19
1629911150000|2021-08-25 17:05:50|86941.4|86891.4|86940.1|86890.1|86941.7|86891.7|86940|86890|31
1629911160000|2021-08-25 17:06:00|86940.3|86890.3|86939.7|86889.7|86941.7|86891.7|86939.1|86889.1|27
1629911170000|2021-08-25 17:06:10|86939.8|86889.8|86939.4|86889.4|86941.1|86891.1|86937.9|86887.9|34
1629911180000|2021-08-25 17:06:20|86939.5|86889.5|86941.2|86891.2|86943.3|86893.3|86938|86888|32
1629911190000|2021-08-25 17:06:30|86941|86891|86943.3|86893.3|86943.6|86893.6|86941|86891|29
1629911200000|2021-08-25 17:06:40|86943.2|86893.2|86943.4|86893.4|86943.6|86893.6|86943|86893|16
1629911210000|2021-08-25 17:06:50|86943.3|86893.3|86943.4|86893.4|86946.6|86896.6|86942.5|86892.5|21
1629911220000|2021-08-25 17:07:00|86943|86893|86940.1|86890.1|86943.2|86893.2|86939.6|86889.6|41
1629911230000|2021-08-25 17:07:10|86940.2|86890.2|86940.2|86890.2|86940.6|86890.6|86939.6|86889.6|15
1629911240000|2021-08-25 17:07:20|86940.1|86890.1|86940.9|86890.9|86941|86891|86939.8|86889.8|19
1629911250000|2021-08-25 17:07:30|86940.7|86890.7|86946.9|86896.9|86948.1|86898.1|86940.2|86890.2|30
1629911260000|2021-08-25 17:07:40|86946.6|86896.6|86955.4|86905.4|86955.7|86905.7|86946.5|86896.5|38
1629911270000|2021-08-25 17:07:50|86955.7|86905.7|86955.9|86905.9|86955.9|86905.9|86953.3|86903.3|38
1629911280000|2021-08-25 17:08:00|86956.1|86906.1|86955.5|86905.5|86956.2|86906.2|86955.2|86905.2|28
1629911290000|2021-08-25 17:08:10|86955.7|86905.7|86954.5|86904.5|86955.9|86905.9|86954.4|86904.4|23
1629911300000|2021-08-25 17:08:20|86954.6|86904.6|86955.6|86905.6|86960.4|86910.4|86954.6|86904.6|27
1629911310000|2021-08-25 17:08:30|86956.1|86906.1|86956.5|86906.5|86956.9|86906.9|86955.3|86905.3|36
1629911320000|2021-08-25 17:08:40|86956.3|86906.3|86960.1|86910.1|86961|86911|86956|86906|49
1629911330000|2021-08-25 17:08:50|86960|86910|86960.4|86910.4|86961.2|86911.2|86959.2|86909.2|30
1629911340000|2021-08-25 17:09:00|86960.5|86910.5|86960.8|86910.8|86961.6|86911.6|86959.3|86909.3|41
1629911350000|2021-08-25 17:09:10|86960.4|86910.4|86968.3|86918.3|86968.8|86918.8|86960.2|86910.2|39
1629911360000|2021-08-25 17:09:20|86967.5|86917.5|86975.2|86925.2|86976.3|86926.3|86967.5|86917.5|43
1629911370000|2021-08-25 17:09:30|86975.1|86925.1|86972|86922|86975.5|86925.5|86972|86922|40
1629911380000|2021-08-25 17:09:40|86971.9|86921.9|86971.9|86921.9|86974.2|86924.2|86971.7|86921.7|34
1629911390000|2021-08-25 17:09:50|86971.8|86921.8|86972|86922|86972.4|86922.4|86970.3|86920.3|49
1629911400000|2021-08-25 17:10:00|86972.1|86922.1|86971.4|86921.4|86972.2|86922.2|86971|86921|34
1629911410000|2021-08-25 17:10:10|86971.5|86921.5|86968.9|86918.9|86971.8|86921.8|86968.8|86918.8|27
1629911420000|2021-08-25 17:10:20|86968.7|86918.7|86969.2|86919.2|86970.8|86920.8|86968.6|86918.6|30
1629911430000|2021-08-25 17:10:30|86968|86918|86971.4|86921.4|86972.8|86922.8|86968|86918|39
1629911440000|2021-08-25 17:10:40|86971|86921|86975.3|86925.3|86975.3|86925.3|86969.9|86919.9|40
1629911450000|2021-08-25 17:10:50|86974.8|86924.8|86982.6|86932.6|86983.3|86933.3|86974.8|86924.8|47
1629911460000|2021-08-25 17:11:00|86982.5|86932.5|86979.8|86929.8|86982.5|86932.5|86979.3|86929.3|38
1629911470000|2021-08-25 17:11:10|86979.9|86929.9|86974.7|86924.7|86980.5|86930.5|86974.7|86924.7|33
1629911480000|2021-08-25 17:11:20|86975.5|86925.5|86975.8|86925.8|86976.8|86926.8|86974.7|86924.7|33
1629911490000|2021-08-25 17:11:30|86976|86926|86975.5|86925.5|86976.7|86926.7|86973.1|86923.1|45
1629911500000|2021-08-25 17:11:40|86975.8|86925.8|86978.8|86928.8|86981.8|86931.8|86975.4|86925.4|42
1629911510000|2021-08-25 17:11:50|86979.1|86929.1|86978.6|86928.6|86979.9|86929.9|86978.4|86928.4|38
1629911520000|2021-08-25 17:12:00|86978.5|86928.5|86981.7|86931.7|86982.1|86932.1|86977.8|86927.8|36
1629911530000|2021-08-25 17:12:10|86982.2|86932.2|86981.3|86931.3|86982.8|86932.8|86981.1|86931.1|26
1629911540000|2021-08-25 17:12:20|86981.9|86931.9|86982.6|86932.6|86983.5|86933.5|86981.5|86931.5|34
1629911550000|2021-08-25 17:12:30|86982.8|86932.8|86980.1|86930.1|86983.3|86933.3|86978.4|86928.4|36
1629911560000|2021-08-25 17:12:40|86980|86930|86979.3|86929.3|86980.4|86930.4|86978.8|86928.8|29
1629911570000|2021-08-25 17:12:50|86979.1|86929.1|86979.3|86929.3|86979.7|86929.7|86978.2|86928.2|28
1629911580000|2021-08-25 17:13:00|86979.4|86929.4|86982.1|86932.1|86982.9|86932.9|86979.2|86929.2|44
1629911590000|2021-08-25 17:13:10|86983|86933|86982.4|86932.4|86983.1|86933.1|86982.2|86932.2|23
1629911600000|2021-08-25 17:13:20|86982.2|86932.2|86982.8|86932.8|86983.4|86933.4|86979.6|86929.6|30
1629911610000|2021-08-25 17:13:30|86982.9|86932.9|86987.4|86937.4|86987.9|86937.9|86982.7|86932.7|43
1629911620000|2021-08-25 17:13:40|86986.6|86936.6|86987.2|86937.2|86987.9|86937.9|86986.6|86936.6|20
1629911630000|2021-08-25 17:13:50|86987.4|86937.4|86988.8|86938.8|86988.8|86938.8|86987.1|86937.1|29
1629911640000|2021-08-25 17:14:00|86990.1|86940.1|86983.5|86933.5|86990.1|86940.1|86983.5|86933.5|41
1629911650000|2021-08-25 17:14:10|86983.7|86933.7|86983.8|86933.8|86983.9|86933.9|86983.1|86933.1|27
1629911660000|2021-08-25 17:14:20|86983.9|86933.9|86985.2|86935.2|86985.2|86935.2|86983.2|86933.2|16
1629911670000|2021-08-25 17:14:30|86985.1|86935.1|86983.1|86933.1|86986.9|86936.9|86979.8|86929.8|42
1629911680000|2021-08-25 17:14:40|86982.9|86932.9|86984.1|86934.1|86984.2|86934.2|86982.5|86932.5|21
1629911690000|2021-08-25 17:14:50|86984|86934|86982.2|86932.2|86985.3|86935.3|86982|86932|35
1629911700000|2021-08-25 17:15:00|86982.1|86932.1|86984.5|86934.5|86984.5|86934.5|86980.4|86930.4|43
1629911710000|2021-08-25 17:15:10|86984.6|86934.6|86984.3|86934.3|86984.9|86934.9|86984|86934|26
1629911720000|2021-08-25 17:15:20|86984.2|86934.2|86985.2|86935.2|86985.3|86935.3|86984.2|86934.2|18
1629911730000|2021-08-25 17:15:30|86985.3|86935.3|86987.3|86937.3|86987.8|86937.8|86984.4|86934.4|30
1629911740000|2021-08-25 17:15:40|86987.2|86937.2|86987.8|86937.8|86988.1|86938.1|86986.5|86936.5|27
1629911750000|2021-08-25 17:15:50|86988|86938|86988.6|86938.6|86990.6|86940.6|86987|86937|25
1629911760000|2021-08-25 17:16:00|86988.4|86938.4|86990.3|86940.3|86992.1|86942.1|86988.1|86938.1|37
1629911770000|2021-08-25 17:16:10|86990.2|86940.2|86987.2|86937.2|86990.6|86940.6|86987.1|86937.1|31
1629911780000|2021-08-25 17:16:20|86987|86937|86987.6|86937.6|86987.9|86937.9|86986.7|86936.7|40
1629911790000|2021-08-25 17:16:30|86987.8|86937.8|86987.8|86937.8|86988.9|86938.9|86987.6|86937.6|24
1629911800000|2021-08-25 17:16:40|86987.7|86937.7|86987.2|86937.2|86987.7|86937.7|86986.1|86936.1|24
1629911810000|2021-08-25 17:16:50|86985.9|86935.9|86987.7|86937.7|86987.7|86937.7|86985.9|86935.9|26
1629911820000|2021-08-25 17:17:00|86987.9|86937.9|86987.8|86937.8|86987.9|86937.9|86987|86937|18
1629911830000|2021-08-25 17:17:10|86987.6|86937.6|86987.3|86937.3|86988.2|86938.2|86987|86937|24
1629911840000|2021-08-25 17:17:20|86987.1|86937.1|86988.2|86938.2|86988.2|86938.2|86987|86937|16
1629911850000|2021-08-25 17:17:30|86988.1|86938.1|86987.9|86937.9|86988.4|86938.4|86987.7|86937.7|18
1629911860000|2021-08-25 17:17:40|86987.8|86937.8|86989.2|86939.2|86989.3|86939.3|86987.8|86937.8|16
1629911870000|2021-08-25 17:17:50|86989|86939|86988.7|86938.7|86989.2|86939.2|86987.6|86937.6|20
1629911880000|2021-08-25 17:18:00|86988.8|86938.8|86989.2|86939.2|86990.5|86940.5|86987.9|86937.9|38
1629911890000|2021-08-25 17:18:10|86988.8|86938.8|86998.2|86948.2|87001.8|86951.8|86988.8|86938.8|42
1629911900000|2021-08-25 17:18:20|86998.3|86948.3|86997.2|86947.2|87000.7|86950.7|86995.9|86945.9|43
1629911910000|2021-08-25 17:18:30|86997.4|86947.4|86996.8|86946.8|86998.1|86948.1|86996.5|86946.5|36
1629911920000|2021-08-25 17:18:40|86996.7|86946.7|87007.6|86957.6|87008.9|86958.9|86996.1|86946.1|37
1629911930000|2021-08-25 17:18:50|87009.1|86959.1|87007.6|86957.6|87020.3|86970.3|87003.3|86953.3|53
1629911940000|2021-08-25 17:19:00|87007.3|86957.3|87003.1|86953.1|87008.3|86958.3|87003.1|86953.1|35
1629911950000|2021-08-25 17:19:10|87003|86953|87001.1|86951.1|87003|86953|87000.4|86950.4|33
1629911960000|2021-08-25 17:19:20|87000.8|86950.8|86990.9|86940.9|87000.8|86950.8|86990|86940|46
1629911970000|2021-08-25 17:19:30|86991.3|86941.3|86984.9|86934.9|86992|86942|86984.4|86934.4|33
1629911980000|2021-08-25 17:19:40|86986|86936|86980.4|86930.4|86986.8|86936.8|86979.8|86929.8|41
1629911990000|2021-08-25 17:19:50|86980.1|86930.1|86981.3|86931.3|86981.9|86931.9|86979.1|86929.1|43
1629912000000|2021-08-25 17:20:00|86981.8|86931.8|87000.4|86950.4|87002.4|86952.4|86981.1|86931.1|48
1629912010000|2021-08-25 17:20:10|87000|86950|87001.8|86951.8|87002.8|86952.8|86999.8|86949.8|33
1629912020000|2021-08-25 17:20:20|87002|86952|87001.2|86951.2|87002.3|86952.3|87000.9|86950.9|30
1629912030000|2021-08-25 17:20:30|87000.7|86950.7|87004|86954|87004|86954|87000.7|86950.7|23
1629912040000|2021-08-25 17:20:40|87003.9|86953.9|87001.4|86951.4|87003.9|86953.9|87000.1|86950.1|45
1629912050000|2021-08-25 17:20:50|87003|86953|86983.6|86933.6|87003.4|86953.4|86983|86933|37
1629912060000|2021-08-25 17:21:00|86983.2|86933.2|86982.8|86932.8|86983.4|86933.4|86981.2|86931.2|24
1629912070000|2021-08-25 17:21:10|86982.4|86932.4|86981.5|86931.5|86984.8|86934.8|86981.2|86931.2|42
1629912080000|2021-08-25 17:21:20|86981.3|86931.3|86981.9|86931.9|86982.3|86932.3|86981.3|86931.3|35
1629912090000|2021-08-25 17:21:30|86981.7|86931.7|86971.6|86921.6|86982.9|86932.9|86969.9|86919.9|47
1629912100000|2021-08-25 17:21:40|86971.7|86921.7|86972|86922|86972.5|86922.5|86969.5|86919.5|37
1629912110000|2021-08-25 17:21:50|86972.2|86922.2|86972.7|86922.7|86973.1|86923.1|86971|86921|24
1629912120000|2021-08-25 17:22:00|86973.1|86923.1|86972.1|86922.1|86973.2|86923.2|86971.9|86921.9|18
1629912130000|2021-08-25 17:22:10|86972.4|86922.4|86974|86924|86976|86926|86972.3|86922.3|32
1629912140000|2021-08-25 17:22:20|86973.6|86923.6|86974.4|86924.4|86974.7|86924.7|86973.3|86923.3|24
1629912150000|2021-08-25 17:22:30|86973.7|86923.7|86971.8|86921.8|86973.7|86923.7|86970.7|86920.7|32
1629912160000|2021-08-25 17:22:40|86971.4|86921.4|86973.6|86923.6|86974.2|86924.2|86970.5|86920.5|28
1629912170000|2021-08-25 17:22:50|86973.3|86923.3|86973|86923|86975.9|86938.4|86959.1|86922.4|44
1629912180000|2021-08-25 17:23:00|86973.5|86923.5|86971.7|86921.7|86973.5|86923.5|86971|86921|39
1629912190000|2021-08-25 17:23:10|86971.4|86921.4|86971.8|86921.8|86973.8|86923.8|86971.2|86921.2|31
1629912200000|2021-08-25 17:23:20|86971.3|86921.3|86972.5|86922.5|86973.3|86923.3|86969.8|86919.8|34
1629912210000|2021-08-25 17:23:30|86972.4|86922.4|86970.7|86920.7|86972.4|86922.4|86970.4|86920.4|20
1629912220000|2021-08-25 17:23:40|86970.6|86920.6|86972.6|86922.6|86973|86923|86967.7|86917.7|21
1629912230000|2021-08-25 17:23:50|86973.1|86923.1|86955.9|86930.9|86975.4|86933.5|86955.5|86917.9|30
1629912240000|2021-08-25 17:24:00|86956.9|86931.9|86973.3|86923.3|86974.3|86935.2|86955.5|86921.8|33
1629912250000|2021-08-25 17:24:10|86973.5|86923.5|86958.3|86908.3|86974.1|86935.5|86945.5|86908.3|41
1629912260000|2021-08-25 17:24:20|86958.8|86908.8|86959.4|86909.4|86960.3|86910.3|86958.8|86908.8|32
1629912270000|2021-08-25 17:24:30|86959.5|86909.5|86957.1|86907.1|86959.5|86909.5|86956.8|86906.8|23
1629912280000|2021-08-25 17:24:40|86957|86907|86958.3|86908.3|86958.9|86908.9|86956.5|86906.5|25
1629912290000|2021-08-25 17:24:50|86960.3|86910.3|86960.9|86910.9|86960.9|86910.9|86958.2|86908.2|28
1629912300000|2021-08-25 17:25:00|86961.4|86911.4|86952.4|86902.4|86962.5|86919|86944|86902.2|51
1629912310000|2021-08-25 17:25:10|86953.1|86903.1|86952.7|86902.7|86953.4|86903.4|86952.3|86902.3|39
1629912320000|2021-08-25 17:25:20|86952.5|86902.5|86953.3|86903.3|86953.8|86903.8|86952.5|86902.5|34
1629912330000|2021-08-25 17:25:30|86953.4|86903.4|86964.5|86914.5|86964.5|86922.3|86947.3|86903.1|48
1629912340000|2021-08-25 17:25:40|86963.7|86913.7|86961.7|86911.7|86964.3|86914.3|86959.4|86909.4|36
1629912350000|2021-08-25 17:25:50|86962.4|86912.4|86963.3|86913.3|86964.9|86914.9|86961.1|86911.1|29
1629912360000|2021-08-25 17:26:00|86963.8|86913.8|86962.9|86912.9|86963.8|86913.8|86962.1|86912.1|25
1629912370000|2021-08-25 17:26:10|86966|86916|86969.6|86919.6|86971|86921|86964.8|86914.8|45
1629912380000|2021-08-25 17:26:20|86970|86920|86970|86920|86970.3|86920.3|86968.7|86918.7|37
1629912390000|2021-08-25 17:26:30|86969.7|86919.7|86961.1|86911.1|86969.9|86929.6|86947.3|86910.1|37
1629912400000|2021-08-25 17:26:40|86960.9|86910.9|86963.4|86913.4|86963.8|86913.8|86960.3|86910.3|28
1629912410000|2021-08-25 17:26:50|86963.5|86913.5|86963.5|86913.5|86963.9|86913.9|86962.1|86912.1|28
1629912420000|2021-08-25 17:27:00|86963.7|86913.7|86966.4|86916.4|86967.6|86917.6|86963|86913|34
1629912430000|2021-08-25 17:27:10|86966.5|86916.5|86965.4|86915.4|86967.1|86917.1|86964.7|86914.7|18
1629912440000|2021-08-25 17:27:20|86965.5|86915.5|86962.3|86912.3|86965.5|86915.5|86962|86912|34
1629912450000|2021-08-25 17:27:30|86962.2|86912.2|86962|86912|86962.5|86912.5|86961.2|86911.2|33
1629912460000|2021-08-25 17:27:40|86962.2|86912.2|86958.7|86908.7|86962.2|86912.2|86957.5|86907.5|34
1629912470000|2021-08-25 17:27:50|86958.5|86908.5|86958.1|86908.1|86958.9|86908.9|86956.3|86906.3|26
1629912480000|2021-08-25 17:28:00|86958.6|86908.6|86958|86908|86958.8|86908.8|86956.1|86906.1|21
1629912490000|2021-08-25 17:28:10|86957.7|86907.7|86958.2|86908.2|86959.6|86909.6|86957.3|86907.3|28
1629912500000|2021-08-25 17:28:20|86958.1|86908.1|86958|86908|86958.8|86908.8|86956.8|86906.8|30
1629912510000|2021-08-25 17:28:30|86957.7|86907.7|86958.9|86908.9|86960|86910|86957.4|86907.4|33
1629912520000|2021-08-25 17:28:40|86958.7|86908.7|86972.9|86922.9|86974|86924|86957.3|86907.3|33
1629912530000|2021-08-25 17:28:50|86974.5|86924.5|86972.6|86922.6|86974.6|86924.6|86972.6|86922.6|26
1629912540000|2021-08-25 17:29:00|86972.3|86922.3|86971.8|86921.8|86972.8|86922.8|86970.2|86920.2|33
1629912550000|2021-08-25 17:29:10|86971.9|86921.9|86963.4|86913.4|86973.9|86923.9|86963.3|86913.3|36
1629912560000|2021-08-25 17:29:20|86963.7|86913.7|86959.9|86909.9|86964.5|86914.5|86959.4|86909.4|45
1629912570000|2021-08-25 17:29:30|86960|86910|86960.9|86910.9|86962|86922.5|86946.1|86909.9|31
1629912580000|2021-08-25 17:29:40|86961.4|86911.4|86960.8|86910.8|86963.8|86922.4|86945.3|86910|39
1629912590000|2021-08-25 17:29:50|86960.9|86910.9|86946.3|86921.3|86961.1|86922|86943.5|86908.7|37
1629912600000|2021-08-25 17:30:00|86946.1|86921.1|86961|86911|86964|86921.4|86944.7|86907.7|39
1629912610000|2021-08-25 17:30:10|86961.5|86911.5|86959.2|86909.2|86961.6|86911.6|86957|86907|44
1629912620000|2021-08-25 17:30:20|86959.1|86909.1|86960.1|86910.1|86962.7|86912.7|86959.1|86909.1|33
1629912630000|2021-08-25 17:30:30|86962.1|86912.1|86961.3|86911.3|86962.7|86912.7|86959.7|86909.7|39
1629912640000|2021-08-25 17:30:40|86961.5|86911.5|86960.1|86910.1|86962.5|86912.5|86959.6|86909.6|42
1629912650000|2021-08-25 17:30:50|86960.5|86910.5|86961.5|86911.5|86961.6|86911.6|86960.1|86910.1|22
1629912660000|2021-08-25 17:31:00|86961.3|86911.3|86949.3|86924.3|86961.3|86924.3|86947.7|86909.7|28
1629912670000|2021-08-25 17:31:10|86949|86924|86960.4|86910.4|86960.6|86924.2|86947|86910|15
1629912680000|2021-08-25 17:31:20|86960.1|86910.1|86950.8|86925.8|86965.3|86927.2|86950.1|86910.1|39
1629912690000|2021-08-25 17:31:30|86951|86926|86963.7|86913.7|86964.2|86926.2|86950.3|86913.2|24
1629912700000|2021-08-25 17:31:40|86962.8|86912.8|86962.4|86912.4|86963.3|86913.3|86961.9|86911.9|24
1629912710000|2021-08-25 17:31:50|86962.3|86912.3|86961.5|86911.5|86962.3|86912.3|86960.9|86910.9|30
1629912720000|2021-08-25 17:32:00|86961.6|86911.6|86959.5|86909.5|86962.9|86912.9|86958.1|86908.1|34
1629912730000|2021-08-25 17:32:10|86958.7|86908.7|86955.3|86905.3|86958.7|86908.7|86954.8|86904.8|34
1629912740000|2021-08-25 17:32:20|86955.5|86905.5|86955.7|86905.7|86956.3|86906.3|86954.8|86904.8|33
1629912750000|2021-08-25 17:32:30|86956|86906|86956|86906|86956.7|86906.7|86955.6|86905.6|19
1629912760000|2021-08-25 17:32:40|86956.2|86906.2|86954.4|86904.4|86956.2|86906.2|86954.3|86904.3|27
1629912770000|2021-08-25 17:32:50|86954.7|86904.7|86954.2|86904.2|86955|86905|86954.1|86904.1|28
1629912780000|2021-08-25 17:33:00|86954.6|86904.6|86954.9|86904.9|86955.2|86905.2|86954|86904|23
1629912790000|2021-08-25 17:33:10|86955|86905|86954.8|86904.8|86955.8|86905.8|86954.5|86904.5|14
1629912800000|2021-08-25 17:33:20|86955.3|86905.3|86955.6|86905.6|86955.6|86905.6|86955|86905|11
1629912810000|2021-08-25 17:33:30|86955.2|86905.2|86953.7|86903.7|86959.9|86909.9|86953|86903|41
1629912820000|2021-08-25 17:33:40|86954.2|86904.2|86954.3|86904.3|86954.6|86904.6|86952.5|86902.5|16
1629912830000|2021-08-25 17:33:50|86954|86904|86951|86901|86955.7|86905.7|86950.1|86900.1|31
1629912840000|2021-08-25 17:34:00|86951.8|86901.8|86952.9|86902.9|86953.8|86903.8|86951.8|86901.8|30
1629912850000|2021-08-25 17:34:10|86953.1|86903.1|86950.6|86900.6|86953.3|86903.3|86950.6|86900.6|26
1629912860000|2021-08-25 17:34:20|86950.7|86900.7|86950.6|86900.6|86950.7|86900.7|86946.8|86896.8|41
1629912870000|2021-08-25 17:34:30|86950.5|86900.5|86950.4|86900.4|86951.3|86901.3|86948|86898|31
1629912880000|2021-08-25 17:34:40|86950.5|86900.5|86950.7|86900.7|86951.1|86901.1|86950.1|86900.1|17
1629912890000|2021-08-25 17:34:50|86950.9|86900.9|86948.4|86898.4|86951.2|86901.2|86947.6|86897.6|27
1629912900000|2021-08-25 17:35:00|86948.7|86898.7|86950.5|86900.5|86952.1|86902.1|86948.7|86898.7|41
1629912910000|2021-08-25 17:35:10|86950.7|86900.7|86950.8|86900.8|86951.2|86901.2|86946.9|86896.9|46
1629912920000|2021-08-25 17:35:20|86950.7|86900.7|86948.2|86898.2|86951.1|86901.1|86948.2|86898.2|40
1629912930000|2021-08-25 17:35:30|86947.9|86897.9|86941.5|86891.5|86948.3|86898.3|86940.5|86890.5|52
1629912940000|2021-08-25 17:35:40|86941.7|86891.7|86942|86892|86943.5|86893.5|86940.7|86890.7|33
1629912950000|2021-08-25 17:35:50|86942.6|86892.6|86941.9|86891.9|86942.7|86892.7|86941.6|86891.6|25
1629912960000|2021-08-25 17:36:00|86941.8|86891.8|86945.7|86895.7|86947.2|86897.2|86940.2|86890.2|50
1629912970000|2021-08-25 17:36:10|86945.8|86895.8|86942.6|86892.6|86946|86896|86941.2|86891.2|36
1629912980000|2021-08-25 17:36:20|86942.8|86892.8|86941.7|86891.7|86942.8|86892.8|86941.3|86891.3|33
1629912990000|2021-08-25 17:36:30|86941.8|86891.8|86935.3|86885.3|86942|86892|86933.8|86883.8|37
1629913000000|2021-08-25 17:36:40|86935.2|86885.2|86933.2|86883.2|86936.3|86886.3|86933.2|86883.2|42
1629913010000|2021-08-25 17:36:50|86933.7|86883.7|86932.8|86882.8|86934.9|86884.9|86932.3|86882.3|33
1629913020000|2021-08-25 17:37:00|86933|86883|86933.3|86883.3|86933.8|86883.8|86932.1|86882.1|41
1629913030000|2021-08-25 17:37:10|86933.2|86883.2|86935.1|86885.1|86935.9|86885.9|86931.9|86881.9|30
1629913040000|2021-08-25 17:37:20|86934.8|86884.8|86934.8|86884.8|86935.8|86885.8|86933.7|86883.7|29
1629913050000|2021-08-25 17:37:30|86934.5|86884.5|86933.8|86883.8|86934.9|86884.9|86933|86883|36
1629913060000|2021-08-25 17:37:40|86933.9|86883.9|86934.5|86884.5|86934.5|86884.5|86931.5|86881.5|24
1629913070000|2021-08-25 17:37:50|86934.1|86884.1|86934.3|86884.3|86934.6|86884.6|86933.7|86883.7|18
1629913080000|2021-08-25 17:38:00|86934.1|86884.1|86935.7|86885.7|86935.8|86885.8|86933.9|86883.9|25
1629913090000|2021-08-25 17:38:10|86935.9|86885.9|86948.2|86898.2|86948.2|86898.2|86933.9|86883.9|24
1629913100000|2021-08-25 17:38:20|86948.7|86898.7|86951.9|86901.9|86952|86902|86948.6|86898.6|45
1629913110000|2021-08-25 17:38:30|86947.8|86897.8|86942.1|86892.1|86947.8|86897.8|86940.2|86890.2|33
1629913120000|2021-08-25 17:38:40|86942.2|86892.2|86939|86889|86942.2|86892.2|86937.8|86887.8|41
1629913130000|2021-08-25 17:38:50|86938.3|86888.3|86936.7|86886.7|86939|86889|86936.7|86886.7|16
1629913140000|2021-08-25 17:39:00|86936.9|86886.9|86935.1|86885.1|86939.6|86889.6|86934.6|86884.6|32
1629913150000|2021-08-25 17:39:10|86934.3|86884.3|86934.7|86884.7|86936.3|86886.3|86934.2|86884.2|27
1629913160000|2021-08-25 17:39:20|86934.9|86884.9|86921.1|86871.1|86935|86885|86921.1|86871.1|38
1629913170000|2021-08-25 17:39:30|86922.3|86872.3|86922|86872|86922.7|86872.7|86920.6|86870.6|31
1629913180000|2021-08-25 17:39:40|86922.2|86872.2|86921.3|86871.3|86922.7|86872.7|86921.3|86871.3|9
1629913190000|2021-08-25 17:39:50|86921.4|86871.4|86922.7|86872.7|86923.1|86873.1|86921.4|86871.4|24
1629913200000|2021-08-25 17:40:00|86923.8|86873.8|86926.2|86876.2|86926.9|86876.9|86923.7|86873.7|33
1629913210000|2021-08-25 17:40:10|86926|86876|86923.9|86873.9|86927.2|86877.2|86923.8|86873.8|35
1629913220000|2021-08-25 17:40:20|86923.8|86873.8|86923.1|86873.1|86924.3|86874.3|86923|86873|20
1629913230000|2021-08-25 17:40:30|86923.3|86873.3|86923.2|86873.2|86923.7|86873.7|86922.9|86872.9|13
1629913240000|2021-08-25 17:40:40|86923.4|86873.4|86923.6|86873.6|86924|86874|86923.3|86873.3|15
1629913250000|2021-08-25 17:40:50|86923.7|86873.7|86923.8|86873.8|86924.2|86874.2|86922.9|86872.9|17
1629913260000|2021-08-25 17:41:00|86923.4|86873.4|86940.4|86890.4|86941.2|86898.7|86920.7|86872.7|34
1629913270000|2021-08-25 17:41:10|86940.6|86890.6|86946.9|86896.9|86947.2|86897.2|86940.4|86890.4|44
1629913280000|2021-08-25 17:41:20|86946.7|86896.7|86945.8|86895.8|86947.8|86897.8|86945.2|86895.2|32
1629913290000|2021-08-25 17:41:30|86945.4|86895.4|86944.9|86894.9|86945.7|86895.7|86944.9|86894.9|25
1629913300000|2021-08-25 17:41:40|86945.1|86895.1|86944.1|86894.1|86947.1|86897.1|86940|86890|46
1629913310000|2021-08-25 17:41:50|86943.5|86893.5|86942.8|86892.8|86944.6|86894.6|86942.8|86892.8|32
1629913320000|2021-08-25 17:42:00|86942.9|86892.9|86939.3|86889.3|86945.7|86895.7|86938.9|86888.9|56
1629913330000|2021-08-25 17:42:10|86939.1|86889.1|86930.2|86880.2|86940|86890|86930.2|86880.2|43
1629913340000|2021-08-25 17:42:20|86930.5|86880.5|86930.5|86880.5|86930.8|86880.8|86929.6|86879.6|31
1629913350000|2021-08-25 17:42:30|86930.2|86880.2|86929.1|86879.1|86931|86881|86928|86878|37
1629913360000|2021-08-25 17:42:40|86929.2|86879.2|86929.8|86879.8|86931.2|86881.2|86926.7|86876.7|29
1629913370000|2021-08-25 17:42:50|86930.8|86880.8|86926.5|86876.5|86934.2|86884.2|86926.5|86876.5|46
1629913380000|2021-08-25 17:43:00|86926.6|86876.6|86922.8|86872.8|86927.4|86877.4|86921.7|86871.7|45
1629913390000|2021-08-25 17:43:10|86923.2|86873.2|86927|86877|86927.2|86877.2|86923.2|86873.2|36
1629913400000|2021-08-25 17:43:20|86927.4|86877.4|86931.4|86881.4|86934.4|86884.4|86927.2|86877.2|33
1629913410000|2021-08-25 17:43:30|86931.2|86881.2|86926.7|86876.7|86931.5|86881.5|86925.5|86875.5|45
1629913420000|2021-08-25 17:43:40|86927.2|86877.2|86927.2|86877.2|86927.7|86877.7|86926.4|86876.4|23
1629913430000|2021-08-25 17:43:50|86927.8|86877.8|86926.8|86876.8|86927.8|86877.8|86926.2|86876.2|27
1629913440000|2021-08-25 17:44:00|86926.6|86876.6|86931.1|86881.1|86931.4|86881.4|86926.3|86876.3|41
1629913450000|2021-08-25 17:44:10|86931.4|86881.4|86930.7|86880.7|86933.1|86883.1|86930.5|86880.5|35
1629913460000|2021-08-25 17:44:20|86931.2|86881.2|86930.3|86880.3|86931.2|86881.2|86929.8|86879.8|26
1629913470000|2021-08-25 17:44:30|86930.2|86880.2|86930.5|86880.5|86931|86881|86929.9|86879.9|20
1629913480000|2021-08-25 17:44:40|86931|86881|86929.9|86879.9|86931|86881|86929.7|86879.7|24
1629913490000|2021-08-25 17:44:50|86930.2|86880.2|86920.8|86895.8|86933.3|86896.4|86919.9|86880.2|30
1629913500000|2021-08-25 17:45:00|86920|86895|86933.8|86883.8|86934.5|86895.5|86920|86883.4|34
1629913510000|2021-08-25 17:45:10|86934|86884|86935.1|86885.1|86938.3|86888.3|86932.6|86882.6|40
1629913520000|2021-08-25 17:45:20|86935.6|86885.6|86933.6|86883.6|86935.7|86885.7|86931.9|86881.9|28
1629913530000|2021-08-25 17:45:30|86933.1|86883.1|86931.7|86881.7|86933.9|86883.9|86931.3|86881.3|32
1629913540000|2021-08-25 17:45:40|86931.9|86881.9|86935.5|86885.5|86936.5|86886.5|86931.9|86881.9|32
1629913550000|2021-08-25 17:45:50|86935.1|86885.1|86933.6|86883.6|86935.6|86885.6|86931.1|86881.1|42
1629913560000|2021-08-25 17:46:00|86933.5|86883.5|86933.9|86883.9|86933.9|86883.9|86932.1|86882.1|28
1629913570000|2021-08-25 17:46:10|86934.5|86884.5|86934.9|86884.9|86935.3|86885.3|86934.3|86884.3|23
1629913580000|2021-08-25 17:46:20|86934.8|86884.8|86934.5|86884.5|86935.6|86885.6|86934.2|86884.2|25
1629913590000|2021-08-25 17:46:30|86934.6|86884.6|86934.1|86884.1|86934.6|86884.6|86933.4|86883.4|24
1629913600000|2021-08-25 17:46:40|86935.5|86885.5|86935.3|86885.3|86936.4|86886.4|86934.7|86884.7|25
1629913610000|2021-08-25 17:46:50|86935.2|86885.2|86933.3|86883.3|86935.3|86885.3|86932.9|86882.9|34
1629913620000|2021-08-25 17:47:00|86933.2|86883.2|86933.6|86883.6|86934.1|86884.1|86932.6|86882.6|30
1629913630000|2021-08-25 17:47:10|86933.7|86883.7|86932.3|86882.3|86933.8|86883.8|86931.7|86881.7|16
1629913640000|2021-08-25 17:47:20|86932.4|86882.4|86932.6|86882.6|86932.9|86882.9|86932.2|86882.2|17
1629913650000|2021-08-25 17:47:30|86932.7|86882.7|86933.5|86883.5|86934.2|86884.2|86932.5|86882.5|32
1629913660000|2021-08-25 17:47:40|86933.4|86883.4|86934.2|86884.2|86934.4|86884.4|86933.1|86883.1|23
1629913670000|2021-08-25 17:47:50|86934.1|86884.1|86934.7|86884.7|86934.9|86884.9|86933.7|86883.7|24
1629913680000|2021-08-25 17:48:00|86934.6|86884.6|86934.4|86884.4|86934.6|86884.6|86933.5|86883.5|33
1629913690000|2021-08-25 17:48:10|86934.1|86884.1|86933.5|86883.5|86934.7|86884.7|86933.5|86883.5|30
1629913700000|2021-08-25 17:48:20|86934|86884|86936.1|86886.1|86937|86887|86933.4|86883.4|29
1629913710000|2021-08-25 17:48:30|86935.4|86885.4|86937.1|86887.1|86937.7|86887.7|86935.4|86885.4|36
1629913720000|2021-08-25 17:48:40|86937|86887|86930.6|86880.6|86937.6|86887.6|86930.6|86880.6|24
1629913730000|2021-08-25 17:48:50|86930.5|86880.5|86931|86881|86931.5|86881.5|86929.5|86879.5|39
1629913740000|2021-08-25 17:49:00|86930.8|86880.8|86931.2|86881.2|86932.2|86882.2|86930.5|86880.5|35
1629913750000|2021-08-25 17:49:10|86931.1|86881.1|86933.2|86883.2|86933.4|86883.4|86930.3|86880.3|30
1629913760000|2021-08-25 17:49:20|86933.3|86883.3|86933.1|86883.1|86934.6|86884.6|86932.4|86882.4|25
1629913770000|2021-08-25 17:49:30|86933.5|86883.5|86933.2|86883.2|86933.5|86883.5|86932.3|86882.3|25
1629913780000|2021-08-25 17:49:40|86933.1|86883.1|86934.1|86884.1|86935|86885|86932.5|86882.5|23
1629913790000|2021-08-25 17:49:50|86934.6|86884.6|86934.9|86884.9|86936.5|86886.5|86933.9|86883.9|25
1629913800000|2021-08-25 17:50:00|86934.8|86884.8|86934.8|86884.8|86935.8|86885.8|86934.1|86884.1|31
1629913810000|2021-08-25 17:50:10|86935|86885|86934.7|86884.7|86935.3|86885.3|86934.5|86884.5|26
1629913820000|2021-08-25 17:50:20|86934.9|86884.9|86930.7|86880.7|86935.2|86885.2|86929.7|86879.7|28
1629913830000|2021-08-25 17:50:30|86931.3|86881.3|86928.7|86878.7|86931.5|86881.5|86927.3|86877.3|40
1629913840000|2021-08-25 17:50:40|86928.8|86878.8|86928.6|86878.6|86929.5|86879.5|86928.2|86878.2|30
1629913850000|2021-08-25 17:50:50|86927.7|86877.7|86924.9|86874.9|86927.7|86877.7|86924.9|86874.9|28
1629913860000|2021-08-25 17:51:00|86925|86875|86923|86873|86925.3|86875.3|86923|86873|25
1629913870000|2021-08-25 17:51:10|86923.1|86873.1|86919.3|86869.3|86923.1|86873.1|86919.3|86869.3|21
1629913880000|2021-08-25 17:51:20|86918.9|86868.9|86917.7|86867.7|86919.4|86869.4|86917.4|86867.4|33
1629913890000|2021-08-25 17:51:30|86917.6|86867.6|86917.1|86867.1|86917.8|86867.8|86916|86866|34
1629913900000|2021-08-25 17:51:40|86917.3|86867.3|86917.8|86867.8|86918.3|86868.3|86917|86867|24
1629913910000|2021-08-25 17:51:50|86917.2|86867.2|86917.1|86867.1|86917.7|86867.7|86916.3|86866.3|26
1629913920000|2021-08-25 17:52:00|86917.2|86867.2|86917.3|86867.3|86917.4|86867.4|86916.7|86866.7|18
1629913930000|2021-08-25 17:52:10|86917.2|86867.2|86917.1|86867.1|86917.6|86867.6|86917.1|86867.1|15
1629913940000|2021-08-25 17:52:20|86917.2|86867.2|86914.7|86864.7|86917.2|86867.2|86914.3|86864.3|18
1629913950000|2021-08-25 17:52:30|86914.4|86864.4|86915.3|86865.3|86915.4|86865.4|86914.2|86864.2|21
1629913960000|2021-08-25 17:52:40|86915.4|86865.4|86914.7|86864.7|86915.4|86865.4|86914.5|86864.5|20
1629913970000|2021-08-25 17:52:50|86914.6|86864.6|86914.7|86864.7|86914.9|86864.9|86914.5|86864.5|19
1629913980000|2021-08-25 17:53:00|86914.8|86864.8|86915.2|86865.2|86915.2|86865.2|86914.5|86864.5|18
1629913990000|2021-08-25 17:53:10|86915.1|86865.1|86913.8|86863.8|86915.1|86865.1|86913.2|86863.2|25
1629914000000|2021-08-25 17:53:20|86914|86864|86912.4|86862.4|86914.1|86864.1|86911.9|86861.9|29
1629914010000|2021-08-25 17:53:30|86912.6|86862.6|86912.8|86862.8|86913|86863|86912.1|86862.1|32
1629914020000|2021-08-25 17:53:40|86913.1|86863.1|86913.1|86863.1|86913.6|86863.6|86912.3|86862.3|22
1629914030000|2021-08-25 17:53:50|86913|86863|86914|86864|86914.1|86864.1|86912.8|86862.8|24
1629914040000|2021-08-25 17:54:00|86913.9|86863.9|86913.8|86863.8|86914.1|86864.1|86913.4|86863.4|25
1629914050000|2021-08-25 17:54:10|86913.9|86863.9|86913.8|86863.8|86914.2|86864.2|86913.4|86863.4|15
1629914060000|2021-08-25 17:54:20|86914.2|86864.2|86913.2|86863.2|86914.4|86864.4|86912.9|86862.9|17
1629914070000|2021-08-25 17:54:30|86913.3|86863.3|86915.5|86865.5|86917.7|86867.7|86913.1|86863.1|29
1629914080000|2021-08-25 17:54:40|86915.4|86865.4|86913|86863|86915.4|86865.4|86912.8|86862.8|23
1629914090000|2021-08-25 17:54:50|86913.1|86863.1|86914.6|86864.6|86915|86865|86912.8|86862.8|33
1629914100000|2021-08-25 17:55:00|86914.8|86864.8|86915.8|86865.8|86915.9|86865.9|86914.2|86864.2|25
1629914110000|2021-08-25 17:55:10|86915.7|86865.7|86915.7|86865.7|86916.2|86866.2|86914.8|86864.8|26
1629914120000|2021-08-25 17:55:20|86915.9|86865.9|86915.7|86865.7|86916.2|86866.2|86915.1|86865.1|22
1629914130000|2021-08-25 17:55:30|86915.5|86865.5|86914.6|86864.6|86918.5|86868.5|86914.6|86864.6|26
1629914140000|2021-08-25 17:55:40|86914.7|86864.7|86913.6|86863.6|86914.7|86864.7|86913|86863|19
1629914150000|2021-08-25 17:55:50|86913.2|86863.2|86915.3|86865.3|86915.3|86865.3|86913|86863|27
1629914160000|2021-08-25 17:56:00|86915.6|86865.6|86917.4|86867.4|86917.4|86867.4|86915.1|86865.1|28
1629914170000|2021-08-25 17:56:10|86917|86867|86920.8|86870.8|86920.9|86870.9|86917|86867|36
1629914180000|2021-08-25 17:56:20|86921|86871|86920.1|86870.1|86921|86871|86919.8|86869.8|26
1629914190000|2021-08-25 17:56:30|86919.9|86869.9|86919.6|86869.6|86920.5|86870.5|86919.6|86869.6|28
1629914200000|2021-08-25 17:56:40|86918.7|86868.7|86918.9|86868.9|86919.4|86869.4|86917.7|86867.7|29
1629914210000|2021-08-25 17:56:50|86918.1|86868.1|86919|86869|86919|86869|86917.5|86867.5|30
1629914220000|2021-08-25 17:57:00|86918.9|86868.9|86917.1|86867.1|86918.9|86868.9|86916.5|86866.5|41
1629914230000|2021-08-25 17:57:10|86917|86867|86917.5|86867.5|86917.6|86867.6|86916.7|86866.7|27
1629914240000|2021-08-25 17:57:20|86917.4|86867.4|86918.4|86868.4|86919|86869|86917.4|86867.4|33
1629914250000|2021-08-25 17:57:30|86918.3|86868.3|86919.6|86869.6|86919.7|86869.7|86917.9|86867.9|33
1629914260000|2021-08-25 17:57:40|86919.4|86869.4|86920.1|86870.1|86921.2|86871.2|86918.6|86868.6|31
1629914270000|2021-08-25 17:57:50|86920.8|86870.8|86921.1|86871.1|86921.5|86871.5|86919.6|86869.6|30
1629914280000|2021-08-25 17:58:00|86921.3|86871.3|86917|86867|86921.3|86871.3|86915.5|86865.5|32
1629914290000|2021-08-25 17:58:10|86917.2|86867.2|86916.8|86866.8|86917.6|86867.6|86915.7|86865.7|25
1629914300000|2021-08-25 17:58:20|86916.9|86866.9|86921|86871|86922|86872|86916|86866|23
1629914310000|2021-08-25 17:58:30|86921.7|86871.7|86924|86874|86925.1|86875.1|86921.4|86871.4|34
1629914320000|2021-08-25 17:58:40|86924.8|86874.8|86926.5|86876.5|86927.5|86877.5|86923.9|86873.9|25
1629914330000|2021-08-25 17:58:50|86926.7|86876.7|86926.6|86876.6|86927|86877|86926.1|86876.1|25
1629914340000|2021-08-25 17:59:00|86926.7|86876.7|86926.4|86876.4|86926.7|86876.7|86925.5|86875.5|23
1629914350000|2021-08-25 17:59:10|86926.5|86876.5|86937.4|86887.4|86937.7|86895.1|86916.3|86875.7|40
1629914360000|2021-08-25 17:59:20|86937.3|86887.3|86937.8|86887.8|86938.8|86888.8|86936.3|86886.3|34
1629914370000|2021-08-25 17:59:30|86938|86888|86937.6|86887.6|86939.1|86889.1|86937.6|86887.6|33
1629914380000|2021-08-25 17:59:40|86937.7|86887.7|86937.2|86887.2|86937.7|86887.7|86936.4|86886.4|40
1629914390000|2021-08-25 17:59:50|86937.1|86887.1|86935.3|86885.3|86937.3|86887.3|86933.9|86883.9|34
1629914400000|2021-08-25 18:00:00|86935.2|86885.2|86934.3|86884.3|86935.2|86885.2|86934.1|86884.1|33
1629914410000|2021-08-25 18:00:10|86933.3|86883.3|86935.7|86885.7|86935.7|86885.7|86933.3|86883.3|25
1629914420000|2021-08-25 18:00:20|86935.5|86885.5|86935|86885|86935.9|86885.9|86934.9|86884.9|22
1629914430000|2021-08-25 18:00:30|86935.1|86885.1|86928.1|86878.1|86935.1|86885.1|86927.8|86877.8|35
1629914440000|2021-08-25 18:00:40|86928.5|86878.5|86929.2|86879.2|86929.6|86879.6|86926.6|86876.6|42
1629914450000|2021-08-25 18:00:50|86929.1|86879.1|86922.6|86872.6|86929.5|86879.5|86922.5|86872.5|45
1629914460000|2021-08-25 18:01:00|86922.2|86872.2|86924|86874|86924.2|86874.2|86922|86872|39
1629914470000|2021-08-25 18:01:10|86923.9|86873.9|86924.4|86874.4|86925.7|86875.7|86923.3|86873.3|39
1629914480000|2021-08-25 18:01:20|86924.3|86874.3|86922|86872|86924.9|86874.9|86922|86872|40
1629914490000|2021-08-25 18:01:30|86922.8|86872.8|86919.7|86869.7|86923.6|86873.6|86919.5|86869.5|39
1629914500000|2021-08-25 18:01:40|86919.8|86869.8|86918.6|86868.6|86921.5|86871.5|86918.6|86868.6|39
1629914510000|2021-08-25 18:01:50|86918.7|86868.7|86918.9|86868.9|86919.4|86869.4|86918.3|86868.3|29
1629914520000|2021-08-25 18:02:00|86918.7|86868.7|86919.8|86869.8|86919.8|86869.8|86918.4|86868.4|30
1629914530000|2021-08-25 18:02:10|86920.2|86870.2|86923|86873|86924.9|86874.9|86919.4|86869.4|40
1629914540000|2021-08-25 18:02:20|86923.4|86873.4|86924.1|86874.1|86924.8|86874.8|86922.9|86872.9|32
1629914550000|2021-08-25 18:02:30|86924.5|86874.5|86924|86874|86924.5|86874.5|86923.5|86873.5|31
1629914560000|2021-08-25 18:02:40|86924.1|86874.1|86926.5|86876.5|86927.7|86877.7|86923.1|86873.1|28
1629914570000|2021-08-25 18:02:50|86927.7|86877.7|86927.1|86877.1|86927.7|86877.7|86926.3|86876.3|23
1629914580000|2021-08-25 18:03:00|86927.2|86877.2|86928.1|86878.1|86929.3|86879.3|86927.2|86877.2|37
1629914590000|2021-08-25 18:03:10|86928|86878|86928.2|86878.2|86928.7|86878.7|86927.6|86877.6|20
1629914600000|2021-08-25 18:03:20|86928|86878|86927.6|86877.6|86928.6|86878.6|86927.3|86877.3|28
1629914610000|2021-08-25 18:03:30|86927.9|86877.9|86926.7|86876.7|86929.5|86879.5|86925.5|86875.5|19
1629914620000|2021-08-25 18:03:40|86926.5|86876.5|86926.9|86876.9|86927.5|86877.5|86926.2|86876.2|16
1629914630000|2021-08-25 18:03:50|86927.3|86877.3|86926.6|86876.6|86927.7|86877.7|86926.6|86876.6|24
1629914640000|2021-08-25 18:04:00|86926.8|86876.8|86932.2|86882.2|86932.4|86882.4|86926.8|86876.8|42
1629914650000|2021-08-25 18:04:10|86931.9|86881.9|86933|86883|86934.1|86884.1|86931.9|86881.9|34
1629914660000|2021-08-25 18:04:20|86932.9|86882.9|86933|86883|86933.5|86883.5|86932|86882|28
1629914670000|2021-08-25 18:04:30|86933.1|86883.1|86932.3|86882.3|86933.1|86883.1|86932|86882|22
1629914680000|2021-08-25 18:04:40|86932|86882|86932.7|86882.7|86932.8|86882.8|86931.2|86881.2|23
1629914690000|2021-08-25 18:04:50|86932.6|86882.6|86931.9|86881.9|86933.9|86883.9|86931.4|86881.4|35
1629914700000|2021-08-25 18:05:00|86931.6|86881.6|86930.9|86880.9|86932.1|86882.1|86930.2|86880.2|40
1629914710000|2021-08-25 18:05:10|86931|86881|86932.7|86882.7|86933.4|86883.4|86930.4|86880.4|35
1629914720000|2021-08-25 18:05:20|86932.1|86882.1|86930.2|86880.2|86932.5|86882.5|86929.5|86879.5|33
1629914730000|2021-08-25 18:05:30|86930.3|86880.3|86930.8|86880.8|86931|86881|86929.2|86879.2|27
1629914740000|2021-08-25 18:05:40|86930.7|86880.7|86929.7|86879.7|86930.7|86880.7|86929.6|86879.6|32
1629914750000|2021-08-25 18:05:50|86929.8|86879.8|86930|86880|86930.8|86880.8|86929.3|86879.3|23
1629914760000|2021-08-25 18:06:00|86929.9|86879.9|86927.6|86877.6|86932.9|86882.9|86927.5|86877.5|45
1629914770000|2021-08-25 18:06:10|86927.5|86877.5|86924.3|86874.3|86927.5|86877.5|86924.2|86874.2|32
1629914780000|2021-08-25 18:06:20|86924.5|86874.5|86925.6|86875.6|86925.7|86875.7|86923.5|86873.5|37
1629914790000|2021-08-25 18:06:30|86925.7|86875.7|86925|86875|86925.7|86875.7|86925|86875|26
1629914800000|2021-08-25 18:06:40|86925.1|86875.1|86925|86875|86925.6|86875.6|86924.5|86874.5|26
1629914810000|2021-08-25 18:06:50|86925.2|86875.2|86925|86875|86925.4|86875.4|86923.8|86873.8|25
1629914820000|2021-08-25 18:07:00|86924.8|86874.8|86920.7|86870.7|86925.5|86875.5|86920.4|86870.4|40
1629914830000|2021-08-25 18:07:10|86920.8|86870.8|86924|86874|86924.3|86874.3|86920.8|86870.8|40
1629914840000|2021-08-25 18:07:20|86924.1|86874.1|86925.5|86875.5|86926.6|86876.6|86923.7|86873.7|23
1629914850000|2021-08-25 18:07:30|86925.7|86875.7|86924|86874|86925.7|86875.7|86923.8|86873.8|28
1629914860000|2021-08-25 18:07:40|86923.8|86873.8|86924.6|86874.6|86924.6|86874.6|86920.5|86870.5|32
1629914870000|2021-08-25 18:07:50|86924.2|86874.2|86924.7|86874.7|86925.6|86875.6|86924|86874|25
1629914880000|2021-08-25 18:08:00|86924.6|86874.6|86922.6|86872.6|86925.4|86875.4|86921.7|86871.7|22
1629914890000|2021-08-25 18:08:10|86922.5|86872.5|86920.9|86870.9|86922.6|86872.6|86920.7|86870.7|23
1629914900000|2021-08-25 18:08:20|86921|86871|86922.3|86872.3|86922.5|86872.5|86920.7|86870.7|25
1629914910000|2021-08-25 18:08:30|86922.4|86872.4|86921.4|86871.4|86922.4|86872.4|86921.3|86871.3|20
1629914920000|2021-08-25 18:08:40|86921.5|86871.5|86920.9|86870.9|86921.5|86871.5|86919.8|86869.8|24
1629914930000|2021-08-25 18:08:50|86921.3|86871.3|86920|86870|86921.6|86871.6|86918.6|86868.6|22
1629914940000|2021-08-25 18:09:00|86919.7|86869.7|86918.1|86868.1|86919.9|86869.9|86916.7|86866.7|37
1629914950000|2021-08-25 18:09:10|86917.9|86867.9|86914.1|86864.1|86918.4|86868.4|86914.1|86864.1|45
1629914960000|2021-08-25 18:09:20|86914.2|86864.2|86912.9|86862.9|86914.3|86864.3|86909.6|86859.6|51
1629914970000|2021-08-25 18:09:30|86913.4|86863.4|86911.4|86861.4|86915.4|86865.4|86910.5|86860.5|33
1629914980000|2021-08-25 18:09:40|86910.8|86860.8|86909.4|86859.4|86910.8|86860.8|86907.3|86857.3|33
1629914990000|2021-08-25 18:09:50|86909.2|86859.2|86909.4|86859.4|86910.9|86860.9|86908.9|86858.9|31
1629915000000|2021-08-25 18:10:00|86909.5|86859.5|86911.2|86861.2|86912.1|86862.1|86909.5|86859.5|35
1629915010000|2021-08-25 18:10:10|86911.1|86861.1|86907.1|86857.1|86912.6|86862.6|86907.1|86857.1|37
1629915020000|2021-08-25 18:10:20|86908.7|86858.7|86908.2|86858.2|86909.3|86859.3|86907.3|86857.3|36
1629915030000|2021-08-25 18:10:30|86908.3|86858.3|86908.7|86858.7|86909.2|86859.2|86907.6|86857.6|32
1629915040000|2021-08-25 18:10:40|86909.3|86859.3|86905.5|86855.5|86909.3|86859.3|86904.6|86854.6|22
1629915050000|2021-08-25 18:10:50|86905.8|86855.8|86896.7|86846.7|86906.6|86856.6|86896.1|86846.1|36
1629915060000|2021-08-25 18:11:00|86896.1|86846.1|86871.9|86821.9|86896.7|86846.7|86871|86821|62
1629915070000|2021-08-25 18:11:10|86871.8|86821.8|86877.7|86827.7|86878|86828|86869.5|86819.5|56
1629915080000|2021-08-25 18:11:20|86877.4|86827.4|86880.3|86830.3|86882.6|86832.6|86877.4|86827.4|42
1629915090000|2021-08-25 18:11:30|86880.5|86830.5|86880.8|86830.8|86880.8|86830.8|86879.7|86829.7|33
1629915100000|2021-08-25 18:11:40|86880.9|86830.9|86878.4|86828.4|86881.5|86831.5|86876.4|86826.4|33
1629915110000|2021-08-25 18:11:50|86877.7|86827.7|86873.4|86823.4|86877.7|86827.7|86871.8|86821.8|51
1629915120000|2021-08-25 18:12:00|86873.6|86823.6|86862.4|86812.4|86874.6|86824.6|86861.6|86811.6|54
1629915130000|2021-08-25 18:12:10|86862.9|86812.9|86860.5|86810.5|86865.3|86815.3|86859.5|86809.5|55
1629915140000|2021-08-25 18:12:20|86860.7|86810.7|86855.8|86805.8|86860.8|86810.8|86855.1|86805.1|43
1629915150000|2021-08-25 18:12:30|86856.3|86806.3|86862.2|86812.2|86863.1|86813.1|86856.3|86806.3|44
1629915160000|2021-08-25 18:12:40|86861.9|86811.9|86862.5|86812.5|86863|86813|86860.5|86810.5|23
1629915170000|2021-08-25 18:12:50|86859.6|86809.6|86857.6|86807.6|86859.6|86809.6|86855.4|86805.4|39
1629915180000|2021-08-25 18:13:00|86857.1|86807.1|86859.3|86809.3|86863|86813|86856.9|86806.9|39
1629915190000|2021-08-25 18:13:10|86859.2|86809.2|86858.3|86808.3|86860.2|86810.2|86857.9|86807.9|29
1629915200000|2021-08-25 18:13:20|86858.2|86808.2|86850|86800|86858.2|86808.2|86848.6|86798.6|38
1629915210000|2021-08-25 18:13:30|86849.9|86799.9|86835.5|86785.5|86849.9|86799.9|86819.9|86769.9|70
1629915220000|2021-08-25 18:13:40|86836.2|86786.2|86838.1|86788.1|86840.7|86790.7|86836.2|86786.2|43
1629915230000|2021-08-25 18:13:50|86838.3|86788.3|86839|86789|86840.9|86790.9|86837.5|86787.5|28
1629915240000|2021-08-25 18:14:00|86839.3|86789.3|86842.1|86792.1|86842.2|86792.2|86838.3|86788.3|43
1629915250000|2021-08-25 18:14:10|86841.7|86791.7|86841.6|86791.6|86846.5|86796.5|86841.6|86791.6|40
1629915260000|2021-08-25 18:14:20|86838.2|86788.2|86825.4|86775.4|86838.2|86788.2|86825.2|86775.2|52
1629915270000|2021-08-25 18:14:30|86825.9|86775.9|86823|86773|86825.9|86775.9|86821.9|86771.9|49
1629915280000|2021-08-25 18:14:40|86823.1|86773.1|86822.9|86772.9|86829.1|86779.1|86821.3|86771.3|43
1629915290000|2021-08-25 18:14:50|86822.6|86772.6|86821.7|86771.7|86822.6|86772.6|86819.3|86769.3|39
1629915300000|2021-08-25 18:15:00|86821.1|86771.1|86821.8|86771.8|86822|86772|86820.5|86770.5|34
1629915310000|2021-08-25 18:15:10|86821.5|86771.5|86823.6|86773.6|86823.7|86773.7|86821.1|86771.1|24
1629915320000|2021-08-25 18:15:20|86823.9|86773.9|86830.5|86780.5|86833.1|86783.1|86823.9|86773.9|56
1629915330000|2021-08-25 18:15:30|86830.3|86780.3|86831.9|86781.9|86831.9|86781.9|86829.3|86779.3|42
1629915340000|2021-08-25 18:15:40|86832.1|86782.1|86829.3|86779.3|86832.1|86782.1|86829.1|86779.1|33
1629915350000|2021-08-25 18:15:50|86829.7|86779.7|86825.6|86775.6|86829.7|86779.7|86825.4|86775.4|27
1629915360000|2021-08-25 18:16:00|86825.8|86775.8|86826|86776|86826.3|86776.3|86825.2|86775.2|38
1629915370000|2021-08-25 18:16:10|86825.2|86775.2|86832.4|86782.4|86833|86783|86825.2|86775.2|50
1629915380000|2021-08-25 18:16:20|86832.7|86782.7|86839|86789|86840.3|86790.3|86832.7|86782.7|40
1629915390000|2021-08-25 18:16:30|86838.9|86788.9|86837.8|86787.8|86839.1|86789.1|86837.5|86787.5|32
1629915400000|2021-08-25 18:16:40|86837.9|86787.9|86834.6|86784.6|86838.7|86788.7|86834.2|86784.2|33
1629915410000|2021-08-25 18:16:50|86834.5|86784.5|86838.5|86788.5|86839.3|86789.3|86834.5|86784.5|44
1629915420000|2021-08-25 18:17:00|86838.4|86788.4|86837.8|86787.8|86838.6|86788.6|86835.8|86785.8|40
1629915430000|2021-08-25 18:17:10|86837.6|86787.6|86842.9|86792.9|86843.7|86793.7|86836.9|86786.9|64
1629915440000|2021-08-25 18:17:20|86842.8|86792.8|86841.7|86791.7|86843.9|86793.9|86841.4|86791.4|51
1629915450000|2021-08-25 18:17:30|86841.8|86791.8|86835.3|86785.3|86841.8|86791.8|86834.2|86784.2|47
1629915460000|2021-08-25 18:17:40|86835|86785|86835.2|86785.2|86836|86786|86833.8|86783.8|50
1629915470000|2021-08-25 18:17:50|86835.5|86785.5|86831|86781|86835.5|86785.5|86829.9|86779.9|44
1629915480000|2021-08-25 18:18:00|86831.3|86781.3|86835.4|86785.4|86835.9|86785.9|86830.8|86780.8|40
1629915490000|2021-08-25 18:18:10|86835.1|86785.1|86835.9|86785.9|86837.3|86787.3|86834.9|86784.9|39
1629915500000|2021-08-25 18:18:20|86836|86786|86841.4|86791.4|86842.3|86792.3|86835.4|86785.4|50
1629915510000|2021-08-25 18:18:30|86841.8|86791.8|86837.9|86787.9|86841.9|86791.9|86837.7|86787.7|34
1629915520000|2021-08-25 18:18:40|86837.7|86787.7|86834.9|86784.9|86837.7|86787.7|86834.6|86784.6|42
1629915530000|2021-08-25 18:18:50|86834.7|86784.7|86834.9|86784.9|86835.5|86785.5|86834.3|86784.3|25
1629915540000|2021-08-25 18:19:00|86835.2|86785.2|86846.3|86796.3|86848.2|86798.2|86835.2|86785.2|53
1629915550000|2021-08-25 18:19:10|86846|86796|86849.2|86799.2|86849.5|86799.5|86840.2|86790.2|42
1629915560000|2021-08-25 18:19:20|86847.9|86797.9|86839.7|86789.7|86848.3|86798.3|86838.6|86788.6|40
1629915570000|2021-08-25 18:19:30|86840.7|86790.7|86841|86791|86841.9|86791.9|86839.7|86789.7|46
1629915580000|2021-08-25 18:19:40|86841.3|86791.3|86835.4|86785.4|86841.3|86791.3|86832.4|86782.4|49
1629915590000|2021-08-25 18:19:50|86836.7|86786.7|86835.2|86785.2|86837.8|86787.8|86833.5|86783.5|42
1629915600000|2021-08-25 18:20:00|86835.3|86785.3|86823.4|86773.4|86835.3|86785.3|86822.3|86772.3|53
1629915610000|2021-08-25 18:20:10|86823.5|86773.5|86823|86773|86824|86774|86821.5|86771.5|42
1629915620000|2021-08-25 18:20:20|86823.2|86773.2|86820.8|86770.8|86823.3|86773.3|86819.3|86769.3|41
1629915630000|2021-08-25 18:20:30|86820.4|86770.4|86821.3|86771.3|86822|86772|86820.4|86770.4|33
1629915640000|2021-08-25 18:20:40|86821.2|86771.2|86822.8|86772.8|86823.1|86773.1|86820.6|86770.6|24
1629915650000|2021-08-25 18:20:50|86823|86773|86817|86767|86823.2|86773.2|86816.5|86766.5|39
1629915660000|2021-08-25 18:21:00|86816.8|86766.8|86817.9|86767.9|86818.1|86768.1|86816.2|86766.2|35
1629915670000|2021-08-25 18:21:10|86817.8|86767.8|86820.7|86770.7|86821.3|86771.3|86817.8|86767.8|31
1629915680000|2021-08-25 18:21:20|86820.8|86770.8|86821.5|86771.5|86823.5|86773.5|86819.8|86769.8|43
1629915690000|2021-08-25 18:21:30|86821.6|86771.6|86821.2|86771.2|86821.8|86771.8|86820.4|86770.4|32
1629915700000|2021-08-25 18:21:40|86821.1|86771.1|86823.7|86773.7|86824.8|86774.8|86821.1|86771.1|29
1629915710000|2021-08-25 18:21:50|86823.5|86773.5|86822.4|86772.4|86823.5|86773.5|86821.7|86771.7|24
1629915720000|2021-08-25 18:22:00|86822.3|86772.3|86826.1|86776.1|86829|86779|86822.2|86772.2|43
1629915730000|2021-08-25 18:22:10|86825.9|86775.9|86824.6|86774.6|86826.5|86776.5|86824.1|86774.1|28
1629915740000|2021-08-25 18:22:20|86824.5|86774.5|86828.2|86778.2|86830.1|86780.1|86822.8|86772.8|39
1629915750000|2021-08-25 18:22:30|86827.4|86777.4|86825.1|86775.1|86827.8|86777.8|86825.1|86775.1|28
1629915760000|2021-08-25 18:22:40|86824.8|86774.8|86826|86776|86826.3|86776.3|86824.1|86774.1|32
1629915770000|2021-08-25 18:22:50|86826.5|86776.5|86825|86775|86826.5|86776.5|86824.8|86774.8|21
1629915780000|2021-08-25 18:23:00|86825.1|86775.1|86825.7|86775.7|86825.9|86775.9|86825.1|86775.1|27
1629915790000|2021-08-25 18:23:10|86825.2|86775.2|86826.6|86776.6|86828.2|86778.2|86825.2|86775.2|28
1629915800000|2021-08-25 18:23:20|86827.2|86777.2|86826.3|86776.3|86827.2|86777.2|86824.7|86774.7|32
1629915810000|2021-08-25 18:23:30|86826.4|86776.4|86826.5|86776.5|86827.2|86777.2|86825.6|86775.6|26
1629915820000|2021-08-25 18:23:40|86826.4|86776.4|86827.4|86777.4|86827.8|86777.8|86825.2|86775.2|31
1629915830000|2021-08-25 18:23:50|86827.5|86777.5|86829.4|86779.4|86829.8|86779.8|86827.3|86777.3|33
1629915840000|2021-08-25 18:24:00|86828.5|86778.5|86831.8|86781.8|86831.9|86781.9|86828.5|86778.5|34
1629915850000|2021-08-25 18:24:10|86831.7|86781.7|86831.1|86781.1|86832.6|86782.6|86830.3|86780.3|26
1629915860000|2021-08-25 18:24:20|86830.9|86780.9|86835|86785|86836.5|86786.5|86830.9|86780.9|29
1629915870000|2021-08-25 18:24:30|86834.6|86784.6|86835.9|86785.9|86835.9|86785.9|86834.1|86784.1|31
1629915880000|2021-08-25 18:24:40|86836|86786|86834.3|86784.3|86836|86786|86834.1|86784.1|24
1629915890000|2021-08-25 18:24:50|86834.4|86784.4|86839.2|86789.2|86839.2|86789.2|86834.4|86784.4|37
1629915900000|2021-08-25 18:25:00|86839.1|86789.1|86839|86789|86839.2|86789.2|86836.9|86786.9|31
1629915910000|2021-08-25 18:25:10|86839.1|86789.1|86837.4|86787.4|86839.4|86789.4|86836.8|86786.8|23
1629915920000|2021-08-25 18:25:20|86837.3|86787.3|86837.9|86787.9|86839.3|86789.3|86836.7|86786.7|39
1629915930000|2021-08-25 18:25:30|86838.3|86788.3|86834.1|86784.1|86838.5|86788.5|86832.6|86782.6|41
1629915940000|2021-08-25 18:25:40|86834|86784|86833.3|86783.3|86834|86784|86832.6|86782.6|18
1629915950000|2021-08-25 18:25:50|86833.4|86783.4|86833.6|86783.6|86833.6|86783.6|86833.3|86783.3|12
1629915960000|2021-08-25 18:26:00|86833.5|86783.5|86833.5|86783.5|86833.9|86783.9|86832.9|86782.9|26
1629915970000|2021-08-25 18:26:10|86833.4|86783.4|86833.9|86783.9|86833.9|86783.9|86832.8|86782.8|20
1629915980000|2021-08-25 18:26:20|86833.5|86783.5|86832.6|86782.6|86833.8|86783.8|86830.6|86780.6|22
1629915990000|2021-08-25 18:26:30|86832.1|86782.1|86837.2|86787.2|86837.2|86787.2|86831.7|86781.7|35
1629916000000|2021-08-25 18:26:40|86836.9|86786.9|86836|86786|86837.1|86787.1|86835.4|86785.4|21
1629916010000|2021-08-25 18:26:50|86835.7|86785.7|86836.4|86786.4|86836.6|86786.6|86835.7|86785.7|22
1629916020000|2021-08-25 18:27:00|86836.3|86786.3|86838.5|86788.5|86838.5|86788.5|86836|86786|22
1629916030000|2021-08-25 18:27:10|86838.2|86788.2|86838.3|86788.3|86838.8|86788.8|86837.5|86787.5|23
1629916040000|2021-08-25 18:27:20|86838.4|86788.4|86839|86789|86839.4|86789.4|86837.9|86787.9|27
1629916050000|2021-08-25 18:27:30|86838.9|86788.9|86835.9|86785.9|86842.2|86792.2|86835.9|86785.9|41
1629916060000|2021-08-25 18:27:40|86836|86786|86834.4|86784.4|86836.5|86786.5|86833.9|86783.9|29
1629916070000|2021-08-25 18:27:50|86834.2|86784.2|86834.9|86784.9|86836.5|86786.5|86834.2|86784.2|24
1629916080000|2021-08-25 18:28:00|86835.2|86785.2|86833.6|86783.6|86835.2|86785.2|86833.3|86783.3|25
1629916090000|2021-08-25 18:28:10|86833.4|86783.4|86833.5|86783.5|86833.6|86783.6|86833.2|86783.2|18
1629916100000|2021-08-25 18:28:20|86833.3|86783.3|86833.3|86783.3|86833.6|86783.6|86833.2|86783.2|12
1629916110000|2021-08-25 18:28:30|86833.7|86783.7|86830.2|86780.2|86833.7|86783.7|86830|86780|40
1629916120000|2021-08-25 18:28:40|86830.3|86780.3|86830|86780|86831|86781|86828.8|86778.8|27
1629916130000|2021-08-25 18:28:50|86830.1|86780.1|86830.6|86780.6|86830.7|86780.7|86830.1|86780.1|18
1629916140000|2021-08-25 18:29:00|86830.7|86780.7|86830.9|86780.9|86831|86781|86830.3|86780.3|23
1629916150000|2021-08-25 18:29:10|86830.8|86780.8|86830.2|86780.2|86831.5|86781.5|86829.7|86779.7|19
1629916160000|2021-08-25 18:29:20|86830.1|86780.1|86829.9|86779.9|86830.5|86780.5|86829.9|86779.9|15
1629916170000|2021-08-25 18:29:30|86830.1|86780.1|86827.3|86777.3|86830.5|86780.5|86827.3|86777.3|34
1629916180000|2021-08-25 18:29:40|86827.5|86777.5|86828.9|86778.9|86829.7|86779.7|86827.5|86777.5|28
1629916190000|2021-08-25 18:29:50|86828.8|86778.8|86827.3|86777.3|86829|86779|86826.7|86776.7|35
1629916200000|2021-08-25 18:30:00|86827.2|86777.2|86809.5|86759.5|86828.3|86782.5|86806.3|86756.3|43
1629916210000|2021-08-25 18:30:10|86809.6|86759.6|86807.8|86757.8|86809.8|86759.8|86804.7|86754.7|44
1629916220000|2021-08-25 18:30:20|86807.6|86757.6|86810.2|86760.2|86810.2|86760.2|86805.8|86755.8|34
1629916230000|2021-08-25 18:30:30|86810|86760|86810.5|86760.5|86811.1|86761.1|86809.3|86759.3|39
1629916240000|2021-08-25 18:30:40|86810.1|86760.1|86814|86764|86814.8|86764.8|86809.1|86759.1|38
1629916250000|2021-08-25 18:30:50|86812.9|86762.9|86829.1|86779.1|86832.4|86782.4|86812.9|86762.9|53
1629916260000|2021-08-25 18:31:00|86829.3|86779.3|86826.6|86776.6|86830|86780|86826.3|86776.3|24
1629916270000|2021-08-25 18:31:10|86826.2|86776.2|86815.5|86765.5|86826.9|86776.9|86815|86765|50
1629916280000|2021-08-25 18:31:20|86818.5|86768.5|86818.6|86768.6|86819.6|86769.6|86816|86766|32
1629916290000|2021-08-25 18:31:30|86818.2|86768.2|86822.3|86772.3|86822.6|86772.6|86818.2|86768.2|36
1629916300000|2021-08-25 18:31:40|86821.6|86771.6|86822.8|86772.8|86822.8|86772.8|86820.9|86770.9|31
1629916310000|2021-08-25 18:31:50|86822.7|86772.7|86824.1|86774.1|86824.2|86774.2|86822.4|86772.4|22
1629916320000|2021-08-25 18:32:00|86824.7|86774.7|86824.6|86774.6|86825.6|86775.6|86824.1|86774.1|27
1629916330000|2021-08-25 18:32:10|86824.7|86774.7|86825|86775|86825.6|86775.6|86824.3|86774.3|24
1629916340000|2021-08-25 18:32:20|86824.9|86774.9|86823.5|86773.5|86824.9|86774.9|86823.4|86773.4|21
1629916350000|2021-08-25 18:32:30|86823.7|86773.7|86824.6|86774.6|86824.6|86774.6|86823.5|86773.5|28
1629916360000|2021-08-25 18:32:40|86824.8|86774.8|86825|86775|86825.3|86775.3|86824.2|86774.2|31
1629916370000|2021-08-25 18:32:50|86824.4|86774.4|86827.2|86777.2|86829.2|86779.2|86824.4|86774.4|31
1629916380000|2021-08-25 18:33:00|86827.5|86777.5|86826.4|86776.4|86827.5|86777.5|86824.9|86774.9|35
1629916390000|2021-08-25 18:33:10|86826.9|86776.9|86825.2|86775.2|86827.1|86777.1|86824.8|86774.8|27
1629916400000|2021-08-25 18:33:20|86825.1|86775.1|86826|86776|86827.5|86777.5|86825.1|86775.1|35
1629916410000|2021-08-25 18:33:30|86825.7|86775.7|86826.4|86776.4|86828.5|86778.5|86825.6|86775.6|41
1629916420000|2021-08-25 18:33:40|86826.2|86776.2|86821.3|86771.3|86828|86778|86821.3|86771.3|38
1629916430000|2021-08-25 18:33:50|86820.7|86770.7|86814|86764|86821.3|86771.3|86814|86764|33
1629916440000|2021-08-25 18:34:00|86813.8|86763.8|86813.9|86763.9|86815.1|86765.1|86811.2|86761.2|50
1629916450000|2021-08-25 18:34:10|86813.5|86763.5|86815|86765|86816.1|86766.1|86813.5|86763.5|39
1629916460000|2021-08-25 18:34:20|86815.3|86765.3|86818|86768|86820.7|86770.7|86815.3|86765.3|45
1629916470000|2021-08-25 18:34:30|86818.4|86768.4|86817.3|86767.3|86819.8|86769.8|86817|86767|38
1629916480000|2021-08-25 18:34:40|86816.1|86766.1|86815.3|86765.3|86816.8|86766.8|86815.2|86765.2|32
1629916490000|2021-08-25 18:34:50|86815.4|86765.4|86821.3|86771.3|86821.3|86771.3|86814.8|86764.8|39
1629916500000|2021-08-25 18:35:00|86821.9|86771.9|86821.5|86771.5|86821.9|86771.9|86820.6|86770.6|28
1629916510000|2021-08-25 18:35:10|86821.9|86771.9|86816.9|86766.9|86821.9|86771.9|86816.9|86766.9|29
1629916520000|2021-08-25 18:35:20|86816.8|86766.8|86815.4|86765.4|86816.8|86766.8|86813.3|86763.3|28
1629916530000|2021-08-25 18:35:30|86815.1|86765.1|86816.2|86766.2|86817.4|86767.4|86814.5|86764.5|27
1629916540000|2021-08-25 18:35:40|86816.1|86766.1|86816.6|86766.6|86817.1|86767.1|86814.8|86764.8|35
1629916550000|2021-08-25 18:35:50|86817.5|86767.5|86818.5|86768.5|86818.7|86768.7|86815|86765|42
1629916560000|2021-08-25 18:36:00|86818.2|86768.2|86819.1|86769.1|86820.8|86770.8|86817.4|86767.4|33
1629916570000|2021-08-25 18:36:10|86818.6|86768.6|86820.3|86770.3|86821.6|86771.6|86818.6|86768.6|35
1629916580000|2021-08-25 18:36:20|86820|86770|86820.9|86770.9|86821.2|86771.2|86818.9|86768.9|34
1629916590000|2021-08-25 18:36:30|86821|86771|86818.6|86768.6|86821|86771|86818.6|86768.6|35
1629916600000|2021-08-25 18:36:40|86819.1|86769.1|86820.6|86770.6|86820.7|86770.7|86819.1|86769.1|23
1629916610000|2021-08-25 18:36:50|86820.4|86770.4|86819.7|86769.7|86820.8|86770.8|86819|86769|21
1629916620000|2021-08-25 18:37:00|86819.8|86769.8|86822.4|86772.4|86824.7|86774.7|86819.7|86769.7|40
1629916630000|2021-08-25 18:37:10|86822.3|86772.3|86824.3|86774.3|86824.3|86774.3|86822|86772|28
1629916640000|2021-08-25 18:37:20|86824.4|86774.4|86820.7|86770.7|86825.5|86775.5|86820.1|86770.1|48
1629916650000|2021-08-25 18:37:30|86820|86770|86822.4|86772.4|86823.2|86773.2|86819.1|86769.1|47
1629916660000|2021-08-25 18:37:40|86822.3|86772.3|86822.4|86772.4|86825.3|86775.3|86822.1|86772.1|37
1629916670000|2021-08-25 18:37:50|86821.1|86771.1|86824.2|86774.2|86825.6|86775.6|86820.8|86770.8|31
1629916680000|2021-08-25 18:38:00|86824.4|86774.4|86824|86774|86825.2|86775.2|86823.3|86773.3|35
1629916690000|2021-08-25 18:38:10|86823.5|86773.5|86823.4|86773.4|86826.1|86776.1|86822.3|86772.3|36
1629916700000|2021-08-25 18:38:20|86822.9|86772.9|86823.6|86773.6|86825.4|86775.4|86822.4|86772.4|30
1629916710000|2021-08-25 18:38:30|86823.4|86773.4|86812.1|86787.1|86823.8|86787.7|86807.9|86771.8|26
1629916720000|2021-08-25 18:38:40|86812.2|86787.2|86827.7|86777.7|86827.7|86789.3|86812.1|86773.7|39
1629916730000|2021-08-25 18:38:50|86827.5|86777.5|86826.7|86776.7|86828.5|86778.5|86826.1|86776.1|40
1629916740000|2021-08-25 18:39:00|86826.6|86776.6|86830.6|86780.6|86833.3|86783.3|86825.5|86775.5|31
1629916750000|2021-08-25 18:39:10|86830|86780|86833.3|86783.3|86833.8|86783.8|86829.5|86779.5|32
1629916760000|2021-08-25 18:39:20|86833.1|86783.1|86833|86783|86836.2|86795|86815.6|86778.2|40
1629916770000|2021-08-25 18:39:30|86833.1|86783.1|86829.6|86779.6|86833.4|86783.4|86828.2|86778.2|41
1629916780000|2021-08-25 18:39:40|86828.9|86778.9|86828|86778|86829.2|86779.2|86825.1|86775.1|32
1629916790000|2021-08-25 18:39:50|86828.1|86778.1|86828.3|86778.3|86829.1|86779.1|86827.6|86777.6|26
1629916800000|2021-08-25 18:40:00|86828.2|86778.2|86820.6|86770.6|86828.2|86778.2|86819.9|86769.9|50
1629916810000|2021-08-25 18:40:10|86820.9|86770.9|86820.1|86770.1|86822|86772|86819.7|86769.7|24
1629916820000|2021-08-25 18:40:20|86819.9|86769.9|86819.9|86769.9|86820.7|86770.7|86819.8|86769.8|15
1629916830000|2021-08-25 18:40:30|86820|86770|86821|86771|86824.4|86774.4|86818|86768|46
1629916840000|2021-08-25 18:40:40|86820.7|86770.7|86821.8|86771.8|86821.9|86771.9|86819.6|86769.6|31
1629916850000|2021-08-25 18:40:50|86821.5|86771.5|86823.1|86773.1|86823.1|86773.1|86820.8|86770.8|14
1629916860000|2021-08-25 18:41:00|86823.8|86773.8|86828.1|86778.1|86830.2|86780.2|86823.8|86773.8|51
1629916870000|2021-08-25 18:41:10|86827.7|86777.7|86831.9|86781.9|86832.1|86782.1|86827.7|86777.7|37
1629916880000|2021-08-25 18:41:20|86832.1|86782.1|86828.7|86778.7|86832.2|86782.2|86828.2|86778.2|34
1629916890000|2021-08-25 18:41:30|86828.9|86778.9|86828.7|86778.7|86830|86780|86828|86778|32
1629916900000|2021-08-25 18:41:40|86828.4|86778.4|86829|86779|86831|86781|86828.4|86778.4|37
1629916910000|2021-08-25 18:41:50|86829.3|86779.3|86825.7|86775.7|86829.4|86779.4|86825.7|86775.7|27
1629916920000|2021-08-25 18:42:00|86826.1|86776.1|86827.4|86777.4|86827.9|86777.9|86826.1|86776.1|30
1629916930000|2021-08-25 18:42:10|86826.7|86776.7|86820.8|86770.8|86827.3|86777.3|86820.1|86770.1|26
1629916940000|2021-08-25 18:42:20|86820.9|86770.9|86821.9|86771.9|86821.9|86771.9|86820.2|86770.2|37
1629916950000|2021-08-25 18:42:30|86821.4|86771.4|86816.6|86766.6|86821.5|86771.5|86815.6|86765.6|41
1629916960000|2021-08-25 18:42:40|86816.7|86766.7|86815.9|86765.9|86817.4|86767.4|86815.8|86765.8|37
1629916970000|2021-08-25 18:42:50|86815.8|86765.8|86816.8|86766.8|86817.8|86767.8|86812.9|86762.9|43
1629916980000|2021-08-25 18:43:00|86817.3|86767.3|86819|86769|86820.6|86770.6|86817.3|86767.3|32
1629916990000|2021-08-25 18:43:10|86818.7|86768.7|86818.3|86768.3|86821|86771|86818.3|86768.3|23
1629917000000|2021-08-25 18:43:20|86818.4|86768.4|86818.7|86768.7|86819.4|86769.4|86818.3|86768.3|28
1629917010000|2021-08-25 18:43:30|86818.9|86768.9|86816.6|86766.6|86819.2|86769.2|86814.9|86764.9|29
1629917020000|2021-08-25 18:43:40|86816.3|86766.3|86814.2|86764.2|86817.1|86767.1|86814.1|86764.1|32
1629917030000|2021-08-25 18:43:50|86814.3|86764.3|86810|86760|86814.3|86764.3|86809.7|86759.7|35
1629917040000|2021-08-25 18:44:00|86809.5|86759.5|86811.9|86761.9|86813.1|86763.1|86809.5|86759.5|37
1629917050000|2021-08-25 18:44:10|86811.7|86761.7|86813.7|86763.7|86815.1|86765.1|86811.7|86761.7|40
1629917060000|2021-08-25 18:44:20|86813.8|86763.8|86813.9|86763.9|86814.3|86764.3|86813.3|86763.3|22
1629917070000|2021-08-25 18:44:30|86814|86764|86813.8|86763.8|86814.3|86764.3|86813.1|86763.1|28
1629917080000|2021-08-25 18:44:40|86813.5|86763.5|86809.5|86759.5|86813.9|86763.9|86808.4|86758.4|27
1629917090000|2021-08-25 18:44:50|86809.2|86759.2|86811.4|86761.4|86812.2|86762.2|86808.7|86758.7|38
1629917100000|2021-08-25 18:45:00|86812|86762|86813.4|86763.4|86814.2|86764.2|86812|86762|32
1629917110000|2021-08-25 18:45:10|86813.5|86763.5|86814.7|86764.7|86814.7|86764.7|86813.2|86763.2|17
1629917120000|2021-08-25 18:45:20|86814.6|86764.6|86808.6|86758.6|86814.6|86764.6|86805.4|86755.4|38
1629917130000|2021-08-25 18:45:30|86808.8|86758.8|86812.1|86762.1|86813.1|86763.1|86808.6|86758.6|43
1629917140000|2021-08-25 18:45:40|86812|86762|86816.4|86766.4|86817.3|86767.3|86812|86762|35
1629917150000|2021-08-25 18:45:50|86816.3|86766.3|86814.3|86764.3|86816.7|86766.7|86813.8|86763.8|27
1629917160000|2021-08-25 18:46:00|86814.2|86764.2|86815.8|86765.8|86816.1|86766.1|86814.2|86764.2|23
1629917170000|2021-08-25 18:46:10|86815.9|86765.9|86817.1|86767.1|86817.8|86767.8|86814.8|86764.8|47
1629917180000|2021-08-25 18:46:20|86817|86767|86817.5|86767.5|86817.8|86767.8|86817|86767|23
1629917190000|2021-08-25 18:46:30|86817.6|86767.6|86818.4|86768.4|86818.4|86768.4|86816.9|86766.9|27
1629917200000|2021-08-25 18:46:40|86818.6|86768.6|86817.1|86767.1|86818.6|86768.6|86816.3|86766.3|15
1629917210000|2021-08-25 18:46:50|86818.1|86768.1|86818.9|86768.9|86818.9|86768.9|86817.1|86767.1|23
1629917220000|2021-08-25 18:47:00|86819|86769|86818.2|86768.2|86819|86769|86817.8|86767.8|24
1629917230000|2021-08-25 18:47:10|86818.4|86768.4|86817.1|86767.1|86818.4|86768.4|86817.1|86767.1|11
1629917240000|2021-08-25 18:47:20|86816.9|86766.9|86818.8|86768.8|86819|86769|86816.7|86766.7|17
1629917250000|2021-08-25 18:47:30|86818.7|86768.7|86818.3|86768.3|86818.9|86768.9|86817.2|86767.2|28
1629917260000|2021-08-25 18:47:40|86818|86768|86821.6|86771.6|86822.6|86772.6|86817.2|86767.2|32
1629917270000|2021-08-25 18:47:50|86821.7|86771.7|86820.8|86770.8|86821.8|86771.8|86820.6|86770.6|26
1629917280000|2021-08-25 18:48:00|86820.7|86770.7|86820.9|86770.9|86821.2|86771.2|86820.6|86770.6|12
1629917290000|2021-08-25 18:48:10|86821.6|86771.6|86821.1|86771.1|86821.8|86771.8|86820.8|86770.8|17
1629917300000|2021-08-25 18:48:20|86821.2|86771.2|86823.2|86773.2|86823.9|86773.9|86820.9|86770.9|25
1629917310000|2021-08-25 18:48:30|86822.6|86772.6|86825.9|86775.9|86826.1|86776.1|86822.6|86772.6|35
1629917320000|2021-08-25 18:48:40|86825.6|86775.6|86821.5|86771.5|86826.1|86776.1|86820.4|86770.4|28
1629917330000|2021-08-25 18:48:50|86821.7|86771.7|86821.6|86771.6|86822.1|86772.1|86819.9|86769.9|29
1629917340000|2021-08-25 18:49:00|86821.5|86771.5|86821|86771|86821.6|86771.6|86820.6|86770.6|24
1629917350000|2021-08-25 18:49:10|86820.9|86770.9|86823.3|86773.3|86823.6|86773.6|86820.9|86770.9|28
1629917360000|2021-08-25 18:49:20|86823.4|86773.4|86827.3|86777.3|86828|86778|86821.6|86771.6|34
1629917370000|2021-08-25 18:49:30|86828.4|86778.4|86828.8|86778.8|86830.1|86780.1|86827.7|86777.7|29
1629917380000|2021-08-25 18:49:40|86828.7|86778.7|86823.8|86773.8|86828.7|86778.7|86823.6|86773.6|21
1629917390000|2021-08-25 18:49:50|86824|86774|86829.1|86779.1|86829.7|86779.7|86824|86774|29
1629917400000|2021-08-25 18:50:00|86828.7|86778.7|86829.2|86779.2|86830.6|86780.6|86828.4|86778.4|32
1629917410000|2021-08-25 18:50:10|86829.6|86779.6|86828.4|86778.4|86829.6|86779.6|86828.2|86778.2|24
1629917420000|2021-08-25 18:50:20|86828.3|86778.3|86825.2|86775.2|86828.4|86778.4|86825.2|86775.2|24
1629917430000|2021-08-25 18:50:30|86824.6|86774.6|86825.2|86775.2|86826|86776|86824.6|86774.6|14
1629917440000|2021-08-25 18:50:40|86825.1|86775.1|86825.9|86775.9|86826.6|86776.6|86824.9|86774.9|15
1629917450000|2021-08-25 18:50:50|86826.4|86776.4|86824.9|86774.9|86826.5|86776.5|86824.6|86774.6|22
1629917460000|2021-08-25 18:51:00|86825|86775|86823.3|86773.3|86825|86775|86823.1|86773.1|18
1629917470000|2021-08-25 18:51:10|86823.6|86773.6|86815.9|86765.9|86823.9|86773.9|86815.3|86765.3|36
1629917480000|2021-08-25 18:51:20|86815.4|86765.4|86819.3|86769.3|86820.8|86770.8|86815.4|86765.4|43
1629917490000|2021-08-25 18:51:30|86819.2|86769.2|86819.3|86769.3|86819.5|86769.5|86818.5|86768.5|24
1629917500000|2021-08-25 18:51:40|86819.1|86769.1|86816.2|86766.2|86819.1|86769.1|86816.2|86766.2|22
1629917510000|2021-08-25 18:51:50|86817|86767|86816.5|86766.5|86818.2|86768.2|86816|86766|27
1629917520000|2021-08-25 18:52:00|86816.1|86766.1|86816.6|86766.6|86817.7|86767.7|86815.9|86765.9|32
1629917530000|2021-08-25 18:52:10|86816.4|86766.4|86816.7|86766.7|86816.8|86766.8|86815.9|86765.9|22
1629917540000|2021-08-25 18:52:20|86815.7|86765.7|86815.1|86765.1|86816.9|86766.9|86815.1|86765.1|22
1629917550000|2021-08-25 18:52:30|86815.3|86765.3|86815.1|86765.1|86815.8|86765.8|86814.5|86764.5|29
1629917560000|2021-08-25 18:52:40|86815|86765|86815.9|86765.9|86816.2|86766.2|86814.6|86764.6|27
1629917570000|2021-08-25 18:52:50|86816|86766|86816.2|86766.2|86817|86767|86815.6|86765.6|23
1629917580000|2021-08-25 18:53:00|86816.4|86766.4|86819.9|86769.9|86820.8|86770.8|86816|86766|38
1629917590000|2021-08-25 18:53:10|86819.7|86769.7|86820.2|86770.2|86822.1|86772.1|86819.5|86769.5|28
1629917600000|2021-08-25 18:53:20|86820.3|86770.3|86822.2|86772.2|86822.2|86772.2|86819.7|86769.7|31
1629917610000|2021-08-25 18:53:30|86821.8|86771.8|86823.2|86773.2|86823.4|86773.4|86821.4|86771.4|23
1629917620000|2021-08-25 18:53:40|86823.1|86773.1|86823.1|86773.1|86823.5|86773.5|86822.6|86772.6|26
1629917630000|2021-08-25 18:53:50|86823.7|86773.7|86823.4|86773.4|86823.8|86773.8|86822.8|86772.8|15
1629917640000|2021-08-25 18:54:00|86823.5|86773.5|86826.8|86776.8|86828.1|86778.1|86823.2|86773.2|44
1629917650000|2021-08-25 18:54:10|86827.1|86777.1|86828|86778|86830.2|86780.2|86826.7|86776.7|39
1629917660000|2021-08-25 18:54:20|86827.9|86777.9|86826.1|86776.1|86828.5|86778.5|86825.4|86775.4|39
1629917670000|2021-08-25 18:54:30|86825.9|86775.9|86827.1|86777.1|86827.4|86777.4|86825.6|86775.6|34
1629917680000|2021-08-25 18:54:40|86827.2|86777.2|86827.3|86777.3|86827.4|86777.4|86826.7|86776.7|18
1629917690000|2021-08-25 18:54:50|86827.4|86777.4|86825.5|86775.5|86828.1|86778.1|86825.1|86775.1|25
1629917700000|2021-08-25 18:55:00|86825.3|86775.3|86825.7|86775.7|86826|86776|86824.1|86774.1|32
1629917710000|2021-08-25 18:55:10|86825.6|86775.6|86823.8|86773.8|86825.8|86775.8|86823.7|86773.7|23
1629917720000|2021-08-25 18:55:20|86823.9|86773.9|86823.3|86773.3|86823.9|86773.9|86822.2|86772.2|23
1629917730000|2021-08-25 18:55:30|86823.5|86773.5|86822.8|86772.8|86824.2|86774.2|86822.4|86772.4|19
1629917740000|2021-08-25 18:55:40|86822.7|86772.7|86822.7|86772.7|86823.4|86773.4|86822.4|86772.4|23
1629917750000|2021-08-25 18:55:50|86823|86773|86824.7|86774.7|86824.9|86774.9|86822.6|86772.6|29
1629917760000|2021-08-25 18:56:00|86824.8|86774.8|86824.6|86774.6|86824.9|86774.9|86824|86774|19
1629917770000|2021-08-25 18:56:10|86824.3|86774.3|86828.8|86778.8|86829.4|86779.4|86824.3|86774.3|35
1629917780000|2021-08-25 18:56:20|86828.6|86778.6|86828.7|86778.7|86829.2|86779.2|86827.4|86777.4|32
1629917790000|2021-08-25 18:56:30|86828.6|86778.6|86829.8|86779.8|86831.3|86781.3|86828.3|86778.3|28
1629917800000|2021-08-25 18:56:40|86829.9|86779.9|86827.4|86777.4|86831.1|86781.1|86824.9|86774.9|37
1629917810000|2021-08-25 18:56:50|86827.3|86777.3|86826.6|86776.6|86828.4|86778.4|86826.6|86776.6|43
1629917820000|2021-08-25 18:57:00|86826.4|86776.4|86822.4|86772.4|86827.3|86777.3|86822.4|86772.4|31
1629917830000|2021-08-25 18:57:10|86822.6|86772.6|86825.2|86775.2|86826.8|86776.8|86822.5|86772.5|39
1629917840000|2021-08-25 18:57:20|86825.7|86775.7|86826.3|86776.3|86827.1|86777.1|86825.7|86775.7|28
1629917850000|2021-08-25 18:57:30|86826.2|86776.2|86822.3|86772.3|86826.8|86776.8|86820.4|86770.4|43
1629917860000|2021-08-25 18:57:40|86822.2|86772.2|86819.9|86769.9|86823.1|86773.1|86819.9|86769.9|33
1629917870000|2021-08-25 18:57:50|86820.3|86770.3|86819.7|86769.7|86821.6|86771.6|86819.7|86769.7|46
1629917880000|2021-08-25 18:58:00|86819.6|86769.6|86818.4|86768.4|86820|86770|86818.4|86768.4|35
1629917890000|2021-08-25 18:58:10|86818.5|86768.5|86803.8|86778.8|86819|86781.8|86803.7|86764|54
1629917900000|2021-08-25 18:58:20|86804.2|86779.2|86804.2|86779.2|86820.7|86783|86802.9|86766.5|48
1629917910000|2021-08-25 18:58:30|86804.1|86779.1|86807|86782|86822.5|86785|86802.8|86765.7|47
1629917920000|2021-08-25 18:58:40|86806.6|86781.6|86826.3|86776.3|86827.4|86787.6|86806.6|86774.9|51
1629917930000|2021-08-25 18:58:50|86826.5|86776.5|86823.9|86773.9|86827|86777|86822.7|86772.7|39
1629917940000|2021-08-25 18:59:00|86824|86774|86822|86772|86824.3|86774.3|86821.4|86771.4|44
1629917950000|2021-08-25 18:59:10|86822.1|86772.1|86823.7|86773.7|86824.6|86774.6|86821.8|86771.8|39
1629917960000|2021-08-25 18:59:20|86823.8|86773.8|86833.6|86783.6|86833.6|86788.6|86813|86773.5|46
1629917970000|2021-08-25 18:59:30|86833|86783|86838.4|86788.4|86839|86789|86832.3|86782.3|37
1629917980000|2021-08-25 18:59:40|86838.6|86788.6|86835.7|86785.7|86839.5|86789.5|86832.9|86782.9|48
1629917990000|2021-08-25 18:59:50|86835.5|86785.5|86839.3|86789.3|86840.2|86790.2|86835.5|86785.5|58
1629918000000|2021-08-25 19:00:00|86839.1|86789.1|86835.5|86785.5|86839.8|86789.8|86835.5|86785.5|29
1629918010000|2021-08-25 19:00:10|86835.4|86785.4|86835.7|86785.7|86837.9|86787.9|86835.2|86785.2|34
1629918020000|2021-08-25 19:00:20|86835.8|86785.8|86839.6|86789.6|86841|86791|86835.8|86785.8|41
1629918030000|2021-08-25 19:00:30|86839.9|86789.9|86836|86786|86840.7|86790.7|86836|86786|34
1629918040000|2021-08-25 19:00:40|86835.9|86785.9|86835.4|86785.4|86837|86787|86835.2|86785.2|34
1629918050000|2021-08-25 19:00:50|86835.5|86785.5|86835.7|86785.7|86837|86787|86835|86785|32
1629918060000|2021-08-25 19:01:00|86835.8|86785.8|86837.1|86787.1|86837.1|86787.1|86832.9|86782.9|34
1629918070000|2021-08-25 19:01:10|86836.8|86786.8|86836.1|86786.1|86837.7|86787.7|86836|86786|27
1629918080000|2021-08-25 19:01:20|86835.8|86785.8|86836.3|86786.3|86838.1|86788.1|86835.8|86785.8|27
1629918090000|2021-08-25 19:01:30|86836.4|86786.4|86835|86785|86836.9|86786.9|86835|86785|20
1629918100000|2021-08-25 19:01:40|86835.6|86785.6|86835.5|86785.5|86835.8|86785.8|86835.1|86785.1|22
1629918110000|2021-08-25 19:01:50|86835.4|86785.4|86840.6|86790.6|86840.6|86790.6|86835.3|86785.3|18
1629918120000|2021-08-25 19:02:00|86839.4|86789.4|86845.4|86795.4|86846.5|86796.5|86839.2|86789.2|41
1629918130000|2021-08-25 19:02:10|86844.4|86794.4|86844.7|86794.7|86845.5|86795.5|86844.4|86794.4|26
1629918140000|2021-08-25 19:02:20|86844.9|86794.9|86832.2|86807.2|86848.8|86807.2|86832.2|86794.3|31
1629918150000|2021-08-25 19:02:30|86832|86807|86879.4|86829.4|86883.2|86833.2|86829.5|86792.4|60
1629918160000|2021-08-25 19:02:40|86877.4|86827.4|86868|86818|86877.4|86827.4|86866.2|86816.2|51
1629918170000|2021-08-25 19:02:50|86867.9|86817.9|86862.7|86812.7|86867.9|86817.9|86860.8|86810.8|48
1629918180000|2021-08-25 19:03:00|86862.3|86812.3|86852|86802|86862.3|86812.3|86851.7|86801.7|56
1629918190000|2021-08-25 19:03:10|86852.2|86802.2|86850.9|86800.9|86852.6|86802.6|86849.9|86799.9|44
1629918200000|2021-08-25 19:03:20|86850.8|86800.8|86852.7|86802.7|86852.9|86802.9|86850.8|86800.8|19
1629918210000|2021-08-25 19:03:30|86852.9|86802.9|86845.8|86795.8|86853.6|86803.6|86845.1|86795.1|41
1629918220000|2021-08-25 19:03:40|86847|86797|86846.9|86796.9|86847.8|86797.8|86845.5|86795.5|33
1629918230000|2021-08-25 19:03:50|86846.8|86796.8|86846.4|86796.4|86847.7|86797.7|86846.1|86796.1|32
1629918240000|2021-08-25 19:04:00|86846.5|86796.5|86849.2|86799.2|86849.9|86799.9|86845.8|86795.8|34
1629918250000|2021-08-25 19:04:10|86848.7|86798.7|86848.8|86798.8|86849.4|86799.4|86848|86798|29
1629918260000|2021-08-25 19:04:20|86848.7|86798.7|86848.8|86798.8|86849.7|86799.7|86848|86798|30
1629918270000|2021-08-25 19:04:30|86848.7|86798.7|86852.9|86802.9|86854.9|86804.9|86848.1|86798.1|29
1629918280000|2021-08-25 19:04:40|86851.8|86801.8|86850.3|86800.3|86852.8|86802.8|86850.3|86800.3|36
1629918290000|2021-08-25 19:04:50|86850.1|86800.1|86838.6|86788.6|86850.1|86800.1|86837.2|86787.2|55
1629918300000|2021-08-25 19:05:00|86839|86789|86841.5|86791.5|86842.1|86792.1|86838.4|86788.4|31
1629918310000|2021-08-25 19:05:10|86840.9|86790.9|86842.1|86792.1|86842.1|86792.1|86840.9|86790.9|23
1629918320000|2021-08-25 19:05:20|86842|86792|86842.4|86792.4|86842.9|86792.9|86842|86792|14
1629918330000|2021-08-25 19:05:30|86842.7|86792.7|86843.3|86793.3|86844.6|86794.6|86842.5|86792.5|29
1629918340000|2021-08-25 19:05:40|86842.7|86792.7|86842.2|86792.2|86843.3|86793.3|86841.7|86791.7|15
1629918350000|2021-08-25 19:05:50|86842.1|86792.1|86843.2|86793.2|86843.2|86793.2|86841.5|86791.5|33
1629918360000|2021-08-25 19:06:00|86843.3|86793.3|86844|86794|86847.5|86797.5|86842.5|86792.5|39
1629918370000|2021-08-25 19:06:10|86843.7|86793.7|86844.4|86794.4|86846.4|86796.4|86843.5|86793.5|34
1629918380000|2021-08-25 19:06:20|86844.5|86794.5|86838.8|86788.8|86844.8|86794.8|86838.8|86788.8|31
1629918390000|2021-08-25 19:06:30|86839.9|86789.9|86840.4|86790.4|86841.6|86791.6|86839.9|86789.9|29
1629918400000|2021-08-25 19:06:40|86840.2|86790.2|86841.3|86791.3|86841.9|86791.9|86839.4|86789.4|36
1629918410000|2021-08-25 19:06:50|86842.7|86792.7|86834.8|86809.8|86848.6|86811.1|86831.5|86790.9|51
1629918420000|2021-08-25 19:07:00|86833.8|86808.8|86852.5|86802.5|86852.5|86809.5|86833.8|86796.4|49
1629918430000|2021-08-25 19:07:10|86852.4|86802.4|86854|86804|86857.1|86807.1|86851.4|86801.4|48
1629918440000|2021-08-25 19:07:20|86853.6|86803.6|86851.7|86801.7|86854.8|86804.8|86851.1|86801.1|43
1629918450000|2021-08-25 19:07:30|86853.1|86803.1|86855.9|86805.9|86856.9|86806.9|86853.1|86803.1|46
1629918460000|2021-08-25 19:07:40|86855.6|86805.6|86857.1|86807.1|86860.2|86810.2|86855.5|86805.5|37
1629918470000|2021-08-25 19:07:50|86857.5|86807.5|86858.5|86808.5|86859|86809|86856.2|86806.2|33
1629918480000|2021-08-25 19:08:00|86858.8|86808.8|86857.2|86807.2|86858.9|86808.9|86857.1|86807.1|28
1629918490000|2021-08-25 19:08:10|86857|86807|86855.4|86805.4|86858|86808|86855|86805|18
1629918500000|2021-08-25 19:08:20|86856.2|86806.2|86854.5|86804.5|86856.7|86806.7|86853.2|86803.2|43
1629918510000|2021-08-25 19:08:30|86854.7|86804.7|86855.3|86805.3|86857.5|86807.5|86854.3|86804.3|43
1629918520000|2021-08-25 19:08:40|86855.7|86805.7|86856.3|86806.3|86857|86807|86855.2|86805.2|28
1629918530000|2021-08-25 19:08:50|86856.5|86806.5|86857.6|86807.6|86858.2|86808.2|86856.5|86806.5|22
1629918540000|2021-08-25 19:09:00|86858.2|86808.2|86857.8|86807.8|86858.7|86808.7|86856.4|86806.4|19
1629918550000|2021-08-25 19:09:10|86857.5|86807.5|86856.9|86806.9|86857.5|86807.5|86856.2|86806.2|28
1629918560000|2021-08-25 19:09:20|86856.7|86806.7|86856.6|86806.6|86857.1|86807.1|86855.8|86805.8|28
1629918570000|2021-08-25 19:09:30|86856.5|86806.5|86856.9|86806.9|86857.7|86807.7|86856|86806|29
1629918580000|2021-08-25 19:09:40|86857.1|86807.1|86856.6|86806.6|86857.4|86807.4|86856.6|86806.6|30
1629918590000|2021-08-25 19:09:50|86856.7|86806.7|86855.9|86805.9|86857.9|86807.9|86855.9|86805.9|16
1629918600000|2021-08-25 19:10:00|86856.1|86806.1|86856.3|86806.3|86856.6|86806.6|86855.5|86805.5|26
1629918610000|2021-08-25 19:10:10|86856.4|86806.4|86857.4|86807.4|86857.9|86807.9|86856.2|86806.2|13
1629918620000|2021-08-25 19:10:20|86857.7|86807.7|86857.3|86807.3|86858|86808|86857.1|86807.1|13
1629918630000|2021-08-25 19:10:30|86856.6|86806.6|86859.7|86809.7|86861.2|86811.2|86856.1|86806.1|26
1629918640000|2021-08-25 19:10:40|86858.7|86808.7|86859|86809|86860.1|86810.1|86858.7|86808.7|31
1629918650000|2021-08-25 19:10:50|86858.9|86808.9|86858.5|86808.5|86859.2|86809.2|86858.4|86808.4|29
1629918660000|2021-08-25 19:11:00|86858.6|86808.6|86865|86815|86865.1|86815.1|86858.6|86808.6|38
1629918670000|2021-08-25 19:11:10|86864.9|86814.9|86866.3|86816.3|86866.5|86816.5|86864.2|86814.2|29
1629918680000|2021-08-25 19:11:20|86866|86816|86870.5|86820.5|86871.5|86821.5|86865.6|86815.6|32
1629918690000|2021-08-25 19:11:30|86871|86821|86871|86821|86871.4|86821.4|86869.2|86819.2|44
1629918700000|2021-08-25 19:11:40|86870.8|86820.8|86871.7|86821.7|86871.9|86821.9|86870|86820|25
1629918710000|2021-08-25 19:11:50|86871.6|86821.6|86870|86820|86871.6|86821.6|86868.9|86818.9|18
1629918720000|2021-08-25 19:12:00|86869.8|86819.8|86869.4|86819.4|86870.6|86820.6|86869.3|86819.3|27
1629918730000|2021-08-25 19:12:10|86868.8|86818.8|86868.9|86818.9|86870.9|86820.9|86868.4|86818.4|24
1629918740000|2021-08-25 19:12:20|86870.5|86820.5|86869.4|86819.4|86870.5|86820.5|86869.3|86819.3|21
1629918750000|2021-08-25 19:12:30|86869.7|86819.7|86870|86820|86871.4|86821.4|86869|86819|31
1629918760000|2021-08-25 19:12:40|86870.1|86820.1|86870.3|86820.3|86871.3|86821.3|86869.8|86819.8|36
1629918770000|2021-08-25 19:12:50|86870.6|86820.6|86873.2|86823.2|86875.5|86825.5|86869.9|86819.9|53
1629918780000|2021-08-25 19:13:00|86873.1|86823.1|86870.3|86820.3|86875.3|86825.3|86870|86820|39
1629918790000|2021-08-25 19:13:10|86870.1|86820.1|86877.5|86827.5|86878|86828|86869.6|86819.6|50
1629918800000|2021-08-25 19:13:20|86877.4|86827.4|86878.6|86828.6|86878.8|86828.8|86876.6|86826.6|43
1629918810000|2021-08-25 19:13:30|86877.9|86827.9|86878.7|86828.7|86878.7|86828.7|86877.4|86827.4|22
1629918820000|2021-08-25 19:13:40|86878.6|86828.6|86880.6|86830.6|86882.5|86832.5|86878.4|86828.4|42
1629918830000|2021-08-25 19:13:50|86882.2|86832.2|86879.2|86829.2|86882.6|86832.6|86877.8|86827.8|34
1629918840000|2021-08-25 19:14:00|86878.4|86828.4|86879|86829|86880.3|86830.3|86878.1|86828.1|34
1629918850000|2021-08-25 19:14:10|86879.1|86829.1|86880.4|86830.4|86882|86832|86878|86828|40
1629918860000|2021-08-25 19:14:20|86879.4|86829.4|86879.3|86829.3|86880.6|86830.6|86878.7|86828.7|42
1629918870000|2021-08-25 19:14:30|86879.7|86829.7|86880.5|86830.5|86880.7|86830.7|86878.9|86828.9|29
1629918880000|2021-08-25 19:14:40|86880.6|86830.6|86880.6|86830.6|86880.9|86830.9|86879.7|86829.7|26
1629918890000|2021-08-25 19:14:50|86879.9|86829.9|86885.1|86835.1|86885.3|86835.3|86879.9|86829.9|40
1629918900000|2021-08-25 19:15:00|86885.2|86835.2|86887.8|86837.8|86888.7|86838.7|86884.4|86834.4|42
1629918910000|2021-08-25 19:15:10|86888.3|86838.3|86887.8|86837.8|86889|86839|86887.1|86837.1|49
1629918920000|2021-08-25 19:15:20|86887.6|86837.6|86888.6|86838.6|86889.6|86839.6|86887.3|86837.3|35
1629918930000|2021-08-25 19:15:30|86888.9|86838.9|86889.5|86839.5|86889.6|86839.6|86888|86838|39
1629918940000|2021-08-25 19:15:40|86889.3|86839.3|86888.8|86838.8|86889.6|86839.6|86888.3|86838.3|37
1629918950000|2021-08-25 19:15:50|86889.4|86839.4|86894.9|86844.9|86896.4|86846.4|86888.1|86838.1|51
1629918960000|2021-08-25 19:16:00|86893.7|86843.7|86893.3|86843.3|86894.4|86844.4|86893|86843|27
1629918970000|2021-08-25 19:16:10|86893.5|86843.5|86892.9|86842.9|86893.8|86843.8|86892.9|86842.9|18
1629918980000|2021-08-25 19:16:20|86892.6|86842.6|86893.3|86843.3|86893.4|86843.4|86892.4|86842.4|14
1629918990000|2021-08-25 19:16:30|86892.1|86842.1|86892.5|86842.5|86892.9|86842.9|86891.7|86841.7|29
1629919000000|2021-08-25 19:16:40|86892.6|86842.6|86893.3|86843.3|86894.1|86844.1|86892.4|86842.4|29
1629919010000|2021-08-25 19:16:50|86893.2|86843.2|86893.2|86843.2|86894|86844|86893.1|86843.1|18
1629919020000|2021-08-25 19:17:00|86893.1|86843.1|86894.3|86844.3|86894.3|86844.3|86893.1|86843.1|18
1629919030000|2021-08-25 19:17:10|86894.6|86844.6|86894.3|86844.3|86894.6|86844.6|86893.6|86843.6|27
1629919040000|2021-08-25 19:17:20|86894.2|86844.2|86894.3|86844.3|86894.5|86844.5|86893.8|86843.8|17
1629919050000|2021-08-25 19:17:30|86893.7|86843.7|86894.2|86844.2|86895.4|86845.4|86893.3|86843.3|21
1629919060000|2021-08-25 19:17:40|86894.4|86844.4|86893.3|86843.3|86894.4|86844.4|86893.3|86843.3|22
1629919070000|2021-08-25 19:17:50|86893.4|86843.4|86893.6|86843.6|86894.4|86844.4|86893.3|86843.3|16
1629919080000|2021-08-25 19:18:00|86893.5|86843.5|86893.4|86843.4|86894|86844|86893.1|86843.1|22
1629919090000|2021-08-25 19:18:10|86893.1|86843.1|86890.9|86840.9|86893.3|86843.3|86890.8|86840.8|23
1629919100000|2021-08-25 19:18:20|86890.8|86840.8|86890.5|86840.5|86892|86842|86890|86840|33
1629919110000|2021-08-25 19:18:30|86890.4|86840.4|86890.2|86840.2|86890.7|86840.7|86890|86840|17
1629919120000|2021-08-25 19:18:40|86890.1|86840.1|86889.3|86839.3|86891.3|86841.3|86889.3|86839.3|18
1629919130000|2021-08-25 19:18:50|86888.6|86838.6|86890.3|86840.3|86891.4|86841.4|86888.4|86838.4|30
1629919140000|2021-08-25 19:19:00|86890.4|86840.4|86897.4|86847.4|86898.6|86848.6|86889.9|86839.9|37
1629919150000|2021-08-25 19:19:10|86897.9|86847.9|86898|86848|86898.1|86848.1|86896.9|86846.9|22
1629919160000|2021-08-25 19:19:20|86897.5|86847.5|86902.5|86852.5|86903.4|86853.4|86897.3|86847.3|41
1629919170000|2021-08-25 19:19:30|86902.7|86852.7|86901.5|86851.5|86902.9|86852.9|86901|86851|30
1629919180000|2021-08-25 19:19:40|86901.4|86851.4|86897.6|86847.6|86901.8|86851.8|86897.6|86847.6|29
1629919190000|2021-08-25 19:19:50|86898|86848|86901.5|86851.5|86904.4|86854.4|86898|86848|31
1629919200000|2021-08-25 19:20:00|86902.4|86852.4|86902.7|86852.7|86903.4|86853.4|86902.2|86852.2|30
1629919210000|2021-08-25 19:20:10|86902.8|86852.8|86897.8|86847.8|86903|86853|86897.8|86847.8|29
1629919220000|2021-08-25 19:20:20|86898.3|86848.3|86900.2|86850.2|86900.3|86850.3|86898.3|86848.3|31
1629919230000|2021-08-25 19:20:30|86899.9|86849.9|86900.1|86850.1|86900.6|86850.6|86898.8|86848.8|26
1629919240000|2021-08-25 19:20:40|86900|86850|86899.6|86849.6|86901.4|86851.4|86895.1|86845.1|42
1629919250000|2021-08-25 19:20:50|86898.1|86848.1|86903|86853|86903|86853|86898.1|86848.1|29
1629919260000|2021-08-25 19:21:00|86903.4|86853.4|86900.5|86850.5|86903.4|86853.4|86899.9|86849.9|34
1629919270000|2021-08-25 19:21:10|86900.4|86850.4|86900|86850|86900.9|86850.9|86899.6|86849.6|23
1629919280000|2021-08-25 19:21:20|86899.8|86849.8|86897.9|86847.9|86900.6|86850.6|86896.7|86846.7|25
1629919290000|2021-08-25 19:21:30|86897.1|86847.1|86897.9|86847.9|86898.4|86848.4|86895.9|86845.9|19
1629919300000|2021-08-25 19:21:40|86897.8|86847.8|86896.9|86846.9|86898.1|86848.1|86896.8|86846.8|20
1629919310000|2021-08-25 19:21:50|86896.7|86846.7|86896.9|86846.9|86897.7|86847.7|86896|86846|23
1629919320000|2021-08-25 19:22:00|86896.6|86846.6|86897.2|86847.2|86898|86848|86896.2|86846.2|22
1629919330000|2021-08-25 19:22:10|86897.1|86847.1|86896.8|86846.8|86897.4|86847.4|86895.4|86845.4|33
1629919340000|2021-08-25 19:22:20|86896.5|86846.5|86897|86847|86897.4|86847.4|86895.8|86845.8|18
1629919350000|2021-08-25 19:22:30|86896.9|86846.9|86910.3|86860.3|86915.9|86867.9|86892.4|86846.2|39
1629919360000|2021-08-25 19:22:40|86911.5|86861.5|86914.3|86864.3|86915|86865|86911.5|86861.5|27
1629919370000|2021-08-25 19:22:50|86914|86864|86913|86863|86914.4|86864.4|86913|86863|27
1629919380000|2021-08-25 19:23:00|86912.3|86862.3|86913.5|86863.5|86914.6|86864.6|86912.3|86862.3|44
1629919390000|2021-08-25 19:23:10|86913.2|86863.2|86906.4|86856.4|86913.2|86863.2|86905|86855|27
1629919400000|2021-08-25 19:23:20|86905.8|86855.8|86906.9|86856.9|86907|86857|86905.4|86855.4|18
1629919410000|2021-08-25 19:23:30|86906.5|86856.5|86904|86854|86906.5|86856.5|86903.8|86853.8|12
1629919420000|2021-08-25 19:23:40|86904.2|86854.2|86903.3|86853.3|86904.2|86854.2|86900.6|86850.6|38
1629919430000|2021-08-25 19:23:50|86902.7|86852.7|86900.3|86850.3|86903.2|86853.2|86899.9|86849.9|31
1629919440000|2021-08-25 19:24:00|86900.9|86850.9|86891.7|86841.7|86901.6|86851.6|86891.7|86841.7|38
1629919450000|2021-08-25 19:24:10|86890.4|86840.4|86889.1|86839.1|86890.4|86840.4|86884.9|86834.9|47
1629919460000|2021-08-25 19:24:20|86889.7|86839.7|86890.2|86840.2|86890.2|86840.2|86889|86839|26
1629919470000|2021-08-25 19:24:30|86891.8|86841.8|86893.2|86843.2|86895|86845|86891.8|86841.8|38
1629919480000|2021-08-25 19:24:40|86893.6|86843.6|86894.9|86844.9|86894.9|86844.9|86893.5|86843.5|28
1629919490000|2021-08-25 19:24:50|86894.7|86844.7|86895|86845|86895.2|86845.2|86893.3|86843.3|26
1629919500000|2021-08-25 19:25:00|86895.5|86845.5|86895.2|86845.2|86896.2|86846.2|86894.5|86844.5|26
1629919510000|2021-08-25 19:25:10|86895|86845|86894.4|86844.4|86896|86846|86894|86844|29
1629919520000|2021-08-25 19:25:20|86894.5|86844.5|86893.6|86843.6|86894.6|86844.6|86893.3|86843.3|22
1629919530000|2021-08-25 19:25:30|86893.9|86843.9|86892.8|86842.8|86894|86844|86892.6|86842.6|20
1629919540000|2021-08-25 19:25:40|86892.6|86842.6|86893.4|86843.4|86894.1|86844.1|86892.2|86842.2|21
1629919550000|2021-08-25 19:25:50|86893.6|86843.6|86895.4|86845.4|86895.4|86845.4|86893|86843|31
1629919560000|2021-08-25 19:26:00|86895.1|86845.1|86894.4|86844.4|86897.1|86847.1|86894.4|86844.4|25
1629919570000|2021-08-25 19:26:10|86895.1|86845.1|86894.3|86844.3|86895.4|86845.4|86894.3|86844.3|15
1629919580000|2021-08-25 19:26:20|86894.7|86844.7|86894.1|86844.1|86896.2|86846.2|86893.6|86843.6|24
1629919590000|2021-08-25 19:26:30|86893|86843|86892.9|86842.9|86894.4|86844.4|86891.5|86841.5|16
1629919600000|2021-08-25 19:26:40|86893.5|86843.5|86895.3|86845.3|86896.2|86846.2|86892.1|86842.1|29
1629919610000|2021-08-25 19:26:50|86895.1|86845.1|86894.3|86844.3|86896.5|86846.5|86893.1|86843.1|19
1629919620000|2021-08-25 19:27:00|86894.2|86844.2|86896.5|86846.5|86896.5|86846.5|86893.1|86843.1|24
1629919630000|2021-08-25 19:27:10|86896.7|86846.7|86896.6|86846.6|86898.2|86848.2|86895.3|86845.3|27
1629919640000|2021-08-25 19:27:20|86896.4|86846.4|86897.2|86847.2|86898.3|86848.3|86894.7|86844.7|11
1629919650000|2021-08-25 19:27:30|86896.9|86846.9|86895.4|86845.4|86897|86847|86893.4|86843.4|35
1629919660000|2021-08-25 19:27:40|86893.3|86843.3|86892.7|86842.7|86894.6|86844.6|86892.7|86842.7|19
1629919670000|2021-08-25 19:27:50|86892.5|86842.5|86895.2|86845.2|86896.3|86846.3|86892.5|86842.5|15
1629919680000|2021-08-25 19:28:00|86894.6|86844.6|86894.6|86844.6|86895.4|86845.4|86894.4|86844.4|17
1629919690000|2021-08-25 19:28:10|86894.1|86844.1|86894.1|86844.1|86895.1|86845.1|86893.9|86843.9|14
1629919700000|2021-08-25 19:28:20|86894.3|86844.3|86893.3|86843.3|86896.7|86846.7|86892.6|86842.6|25
1629919710000|2021-08-25 19:28:30|86893.8|86843.8|86894.4|86844.4|86896|86846|86893.8|86843.8|25
1629919720000|2021-08-25 19:28:40|86893.8|86843.8|86895.8|86845.8|86896.6|86846.6|86893.8|86843.8|23
1629919730000|2021-08-25 19:28:50|86895.9|86845.9|86894.7|86844.7|86896.7|86846.7|86894.7|86844.7|18
1629919740000|2021-08-25 19:29:00|86894.4|86844.4|86895.1|86845.1|86895.7|86845.7|86890.9|86840.9|27
1629919750000|2021-08-25 19:29:10|86895.4|86845.4|86899.1|86849.1|86900.3|86850.3|86894|86844|40
1629919760000|2021-08-25 19:29:20|86899.3|86849.3|86900|86850|86901.3|86851.3|86899.3|86849.3|27
1629919770000|2021-08-25 19:29:30|86899.8|86849.8|86900.9|86850.9|86900.9|86850.9|86899.6|86849.6|23
1629919780000|2021-08-25 19:29:40|86900.7|86850.7|86899.4|86849.4|86900.8|86850.8|86899|86849|20
1629919790000|2021-08-25 19:29:50|86899.3|86849.3|86899|86849|86900.1|86850.1|86898.3|86848.3|31
1629919800000|2021-08-25 19:30:00|86898.4|86848.4|86901.1|86851.1|86902.8|86852.8|86898.4|86848.4|38
1629919810000|2021-08-25 19:30:10|86901.6|86851.6|86900.7|86850.7|86902.1|86852.1|86900.2|86850.2|14
1629919820000|2021-08-25 19:30:20|86901.2|86851.2|86901.9|86851.9|86901.9|86851.9|86900|86850|14
1629919830000|2021-08-25 19:30:30|86902.3|86852.3|86901.2|86851.2|86902.7|86852.7|86900|86850|24
1629919840000|2021-08-25 19:30:40|86900.7|86850.7|86902.4|86852.4|86902.4|86852.4|86900|86850|22
1629919850000|2021-08-25 19:30:50|86901.1|86851.1|86900.4|86850.4|86901.5|86851.5|86900.4|86850.4|22
1629919860000|2021-08-25 19:31:00|86899.8|86849.8|86900.2|86850.2|86901.8|86851.8|86899.8|86849.8|37
1629919870000|2021-08-25 19:31:10|86900|86850|86901.9|86851.9|86901.9|86851.9|86898.7|86848.7|30
1629919880000|2021-08-25 19:31:20|86901.2|86851.2|86900.3|86850.3|86901.7|86851.7|86900|86850|15
1629919890000|2021-08-25 19:31:30|86901.5|86851.5|86901|86851|86901.7|86851.7|86899|86849|22
1629919900000|2021-08-25 19:31:40|86901.7|86851.7|86900.5|86850.5|86901.7|86851.7|86900.5|86850.5|17
1629919910000|2021-08-25 19:31:50|86900.2|86850.2|86901.1|86851.1|86902.9|86852.9|86900.2|86850.2|25
1629919920000|2021-08-25 19:32:00|86901|86851|86901|86851|86902|86852|86900|86850|23
1629919930000|2021-08-25 19:32:10|86901.1|86851.1|86899.3|86849.3|86901.7|86851.7|86899.3|86849.3|27
1629919940000|2021-08-25 19:32:20|86899.1|86849.1|86901.1|86851.1|86901.3|86851.3|86898.2|86848.2|34
1629919950000|2021-08-25 19:32:30|86901|86851|86901.5|86851.5|86902.8|86852.8|86899.7|86849.7|38
1629919960000|2021-08-25 19:32:40|86901.9|86851.9|86904.1|86854.1|86905|86855|86901.9|86851.9|36
1629919970000|2021-08-25 19:32:50|86904.2|86854.2|86904.5|86854.5|86905|86855|86903.2|86853.2|24
1629919980000|2021-08-25 19:33:00|86904.4|86854.4|86903.7|86853.7|86904.8|86854.8|86903.7|86853.7|21
1629919990000|2021-08-25 19:33:10|86903|86853|86906.1|86856.1|86906.1|86856.1|86903|86853|22
1629920000000|2021-08-25 19:33:20|86903.2|86853.2|86904.7|86854.7|86905|86855|86903.2|86853.2|11
1629920010000|2021-08-25 19:33:30|86904.2|86854.2|86904|86854|86906.9|86856.9|86903.7|86853.7|28
1629920020000|2021-08-25 19:33:40|86904.5|86854.5|86905.5|86855.5|86906|86856|86904|86854|21
1629920030000|2021-08-25 19:33:50|86905.1|86855.1|86903.5|86853.5|86905.4|86855.4|86903.3|86853.3|14
1629920040000|2021-08-25 19:34:00|86904.7|86854.7|86904.6|86854.6|86905.6|86855.6|86904.1|86854.1|14
1629920050000|2021-08-25 19:34:10|86902.9|86852.9|86904.5|86854.5|86905.1|86855.1|86902.9|86852.9|11
1629920060000|2021-08-25 19:34:20|86904.6|86854.6|86903.2|86853.2|86905.3|86855.3|86902.8|86852.8|23
1629920070000|2021-08-25 19:34:30|86902.8|86852.8|86905.5|86855.5|86905.9|86855.9|86902.8|86852.8|14
1629920080000|2021-08-25 19:34:40|86904.9|86854.9|86906.4|86856.4|86909.5|86859.5|86904.3|86854.3|26
1629920090000|2021-08-25 19:34:50|86907.4|86857.4|86907.9|86857.9|86910.3|86860.3|86905.8|86855.8|30
1629920100000|2021-08-25 19:35:00|86908.7|86858.7|86909.1|86859.1|86909.1|86859.1|86907.8|86857.8|23
1629920110000|2021-08-25 19:35:10|86909.2|86859.2|86908.3|86858.3|86909.2|86859.2|86906.5|86856.5|21
1629920120000|2021-08-25 19:35:20|86906.2|86856.2|86907.1|86857.1|86910|86860|86906.2|86856.2|32
1629920130000|2021-08-25 19:35:30|86907.2|86857.2|86905.8|86855.8|86907.8|86857.8|86905.3|86855.3|28
1629920140000|2021-08-25 19:35:40|86905.9|86855.9|86906.1|86856.1|86906.8|86856.8|86905.9|86855.9|17
1629920150000|2021-08-25 19:35:50|86905.8|86855.8|86906.1|86856.1|86906.8|86856.8|86905.7|86855.7|23
1629920160000|2021-08-25 19:36:00|86905.9|86855.9|86905.5|86855.5|86906.4|86856.4|86905.3|86855.3|12
1629920170000|2021-08-25 19:36:10|86905.7|86855.7|86909.8|86859.8|86910.7|86860.7|86905.7|86855.7|31
1629920180000|2021-08-25 19:36:20|86909.6|86859.6|86909.8|86859.8|86910.4|86860.4|86908.7|86858.7|33
1629920190000|2021-08-25 19:36:30|86909.5|86859.5|86909.4|86859.4|86909.7|86859.7|86909.2|86859.2|10
1629920200000|2021-08-25 19:36:40|86909.5|86859.5|86910|86860|86910.4|86860.4|86909|86859|22
1629920210000|2021-08-25 19:36:50|86910.2|86860.2|86909.9|86859.9|86910.3|86860.3|86909|86859|25
1629920220000|2021-08-25 19:37:00|86909.5|86859.5|86908.9|86858.9|86910.6|86860.6|86908.9|86858.9|15
1629920230000|2021-08-25 19:37:10|86909|86859|86906.9|86856.9|86909.6|86859.6|86906.9|86856.9|26
1629920240000|2021-08-25 19:37:20|86906.4|86856.4|86905.6|86855.6|86907.3|86857.3|86905.4|86855.4|8
1629920250000|2021-08-25 19:37:30|86907.3|86857.3|86906.5|86856.5|86907.3|86857.3|86906.2|86856.2|11
1629920260000|2021-08-25 19:37:40|86906.7|86856.7|86906.6|86856.6|86906.7|86856.7|86905.9|86855.9|13
1629920270000|2021-08-25 19:37:50|86906.4|86856.4|86906.8|86856.8|86906.9|86856.9|86905.4|86855.4|26
1629920280000|2021-08-25 19:38:00|86906.5|86856.5|86905.8|86855.8|86906.7|86856.7|86905.5|86855.5|22
1629920290000|2021-08-25 19:38:10|86905.1|86855.1|86905.2|86855.2|86905.9|86855.9|86901.4|86851.4|25
1629920300000|2021-08-25 19:38:20|86905.7|86855.7|86915.3|86865.3|86916.4|86866.4|86905.2|86855.2|46
1629920310000|2021-08-25 19:38:30|86916.3|86866.3|86914.6|86864.6|86918.2|86874.9|86899.9|86864.1|32
1629920320000|2021-08-25 19:38:40|86913.8|86863.8|86913.1|86863.1|86914.5|86864.5|86912.4|86862.4|22
1629920330000|2021-08-25 19:38:50|86910.8|86860.8|86910.1|86860.1|86910.8|86860.8|86906.4|86856.4|38
1629920340000|2021-08-25 19:39:00|86909.8|86859.8|86909.5|86859.5|86910.6|86860.6|86908.6|86858.6|21
1629920350000|2021-08-25 19:39:10|86904.2|86854.2|86907.8|86857.8|86908.2|86858.2|86904.2|86854.2|33
1629920360000|2021-08-25 19:39:20|86907.9|86857.9|86905.8|86855.8|86907.9|86857.9|86905.2|86855.2|23
1629920370000|2021-08-25 19:39:30|86906.3|86856.3|86908.4|86858.4|86909.1|86859.1|86906|86856|40
1629920380000|2021-08-25 19:39:40|86906.7|86856.7|86910.1|86860.1|86913.6|86863.6|86905.8|86855.8|35
1629920390000|2021-08-25 19:39:50|86910.6|86860.6|86909.6|86859.6|86910.9|86860.9|86909.6|86859.6|25
1629920400000|2021-08-25 19:40:00|86909.8|86859.8|86908.2|86858.2|86910.1|86860.1|86908.2|86858.2|13
1629920410000|2021-08-25 19:40:10|86909.8|86859.8|86915.2|86865.2|86915.2|86865.2|86909.8|86859.8|45
1629920420000|2021-08-25 19:40:20|86915|86865|86915|86865|86915.6|86865.6|86914.2|86864.2|29
1629920430000|2021-08-25 19:40:30|86915.2|86865.2|86914.7|86864.7|86915.4|86865.4|86913.5|86863.5|15
1629920440000|2021-08-25 19:40:40|86914.3|86864.3|86915.1|86865.1|86915.6|86865.6|86914|86864|25
1629920450000|2021-08-25 19:40:50|86915.4|86865.4|86914.5|86864.5|86916.1|86866.1|86914.3|86864.3|23
1629920460000|2021-08-25 19:41:00|86914.6|86864.6|86915.4|86865.4|86916|86866|86914.6|86864.6|20
1629920470000|2021-08-25 19:41:10|86915.5|86865.5|86914.5|86864.5|86916|86866|86914.5|86864.5|10
1629920480000|2021-08-25 19:41:20|86914.4|86864.4|86915.6|86865.6|86915.8|86865.8|86914.4|86864.4|18
1629920490000|2021-08-25 19:41:30|86915.7|86865.7|86912.7|86862.7|86916.2|86866.2|86912.1|86862.1|25
1629920500000|2021-08-25 19:41:40|86914.5|86864.5|86922.9|86872.9|86923.1|86873.1|86912.2|86862.2|48
1629920510000|2021-08-25 19:41:50|86922.6|86872.6|86920.4|86870.4|86924.4|86874.4|86918.6|86868.6|27
1629920520000|2021-08-25 19:42:00|86919.6|86869.6|86916.5|86866.5|86920.2|86870.2|86916.5|86866.5|30
1629920530000|2021-08-25 19:42:10|86916.7|86866.7|86917.2|86867.2|86917.7|86867.7|86916.7|86866.7|16
1629920540000|2021-08-25 19:42:20|86917.1|86867.1|86918.1|86868.1|86918.1|86868.1|86917.1|86867.1|24
1629920550000|2021-08-25 19:42:30|86917.8|86867.8|86917.6|86867.6|86918.1|86868.1|86917.5|86867.5|20
1629920560000|2021-08-25 19:42:40|86917.4|86867.4|86917.6|86867.6|86917.8|86867.8|86917.2|86867.2|28
1629920570000|2021-08-25 19:42:50|86916.9|86866.9|86917.6|86867.6|86918.8|86868.8|86916.7|86866.7|37
1629920580000|2021-08-25 19:43:00|86917.8|86867.8|86918.7|86868.7|86919.2|86869.2|86917.7|86867.7|35
1629920590000|2021-08-25 19:43:10|86917.8|86867.8|86918.8|86868.8|86919.4|86869.4|86916.7|86866.7|42
1629920600000|2021-08-25 19:43:20|86919.7|86869.7|86921.1|86871.1|86921.8|86871.8|86915.5|86865.5|45
1629920610000|2021-08-25 19:43:30|86921|86871|86921|86871|86923.2|86873.2|86920.4|86870.4|32
1629920620000|2021-08-25 19:43:40|86921.1|86871.1|86920.8|86870.8|86921.4|86871.4|86920|86870|25
1629920630000|2021-08-25 19:43:50|86920.7|86870.7|86917.4|86867.4|86920.7|86870.7|86915.1|86865.1|32
1629920640000|2021-08-25 19:44:00|86916|86866|86913.7|86863.7|86916.5|86866.5|86911.2|86861.2|30
1629920650000|2021-08-25 19:44:10|86913.4|86863.4|86900.7|86850.7|86914.4|86864.4|86900.7|86850.7|41
1629920660000|2021-08-25 19:44:20|86900.6|86850.6|86900.3|86850.3|86901.3|86851.3|86899.2|86849.2|37
1629920670000|2021-08-25 19:44:30|86901|86851|86898.7|86848.7|86902.1|86852.1|86898.1|86848.1|33
1629920680000|2021-08-25 19:44:40|86898.3|86848.3|86893.6|86843.6|86898.3|86848.3|86891.8|86841.8|52
1629920690000|2021-08-25 19:44:50|86893.9|86843.9|86907|86857|86908.3|86858.3|86893.2|86843.2|47
1629920700000|2021-08-25 19:45:00|86907.2|86857.2|86916|86866|86916.5|86866.5|86906.6|86856.6|46
1629920710000|2021-08-25 19:45:10|86916.2|86866.2|86917.5|86867.5|86919.9|86869.9|86915.3|86865.3|53
1629920720000|2021-08-25 19:45:20|86917.2|86867.2|86915.6|86865.6|86917.4|86867.4|86914|86864|27
1629920730000|2021-08-25 19:45:30|86916.6|86866.6|86915.6|86865.6|86917.6|86867.6|86914.6|86864.6|47
1629920740000|2021-08-25 19:45:40|86915.5|86865.5|86915.6|86865.6|86917.6|86867.6|86914|86864|32
1629920750000|2021-08-25 19:45:50|86915.7|86865.7|86916.5|86866.5|86916.5|86866.5|86915.1|86865.1|18
1629920760000|2021-08-25 19:46:00|86916.2|86866.2|86915.4|86865.4|86916.4|86866.4|86914.2|86864.2|15
1629920770000|2021-08-25 19:46:10|86914.7|86864.7|86902.8|86852.8|86914.7|86864.7|86900.9|86850.9|40
1629920780000|2021-08-25 19:46:20|86903.1|86853.1|86901|86851|86903.1|86853.1|86899.5|86849.5|32
1629920790000|2021-08-25 19:46:30|86901.5|86851.5|86901.3|86851.3|86901.8|86851.8|86901|86851|20
1629920800000|2021-08-25 19:46:40|86901.5|86851.5|86899|86849|86903.5|86853.5|86897.8|86847.8|31
1629920810000|2021-08-25 19:46:50|86899.1|86849.1|86898.4|86848.4|86899.8|86849.8|86896.5|86846.5|37
1629920820000|2021-08-25 19:47:00|86898.2|86848.2|86898.3|86848.3|86899.4|86849.4|86897.1|86847.1|46
1629920830000|2021-08-25 19:47:10|86899|86849|86906.2|86856.2|86911.9|86861.9|86896.8|86846.8|49
1629920840000|2021-08-25 19:47:20|86909.2|86859.2|86908.4|86858.4|86909.2|86859.2|86904.7|86854.7|39
1629920850000|2021-08-25 19:47:30|86906.6|86856.6|86906.4|86856.4|86907|86857|86905.9|86855.9|10
1629920860000|2021-08-25 19:47:40|86906.5|86856.5|86906.5|86856.5|86906.7|86856.7|86905.3|86855.3|11
1629920870000|2021-08-25 19:47:50|86906.6|86856.6|86909.5|86859.5|86910|86860|86906.2|86856.2|11
1629920880000|2021-08-25 19:48:00|86910.1|86860.1|86908.2|86858.2|86910.1|86860.1|86906.2|86856.2|18
1629920890000|2021-08-25 19:48:10|86907.8|86857.8|86910.1|86860.1|86911.3|86861.3|86907.8|86857.8|22
1629920900000|2021-08-25 19:48:20|86910.4|86860.4|86910.2|86860.2|86910.7|86860.7|86909.1|86859.1|21
1629920910000|2021-08-25 19:48:30|86910.3|86860.3|86907.7|86857.7|86910.3|86860.3|86905.3|86855.3|34
1629920920000|2021-08-25 19:48:40|86909.6|86859.6|86906.8|86856.8|86909.6|86859.6|86906.7|86856.7|36
1629920930000|2021-08-25 19:48:50|86908.6|86858.6|86904.5|86854.5|86908.9|86858.9|86903.9|86853.9|27
1629920940000|2021-08-25 19:49:00|86904.4|86854.4|86907.9|86857.9|86908.6|86858.6|86903.4|86853.4|44
1629920950000|2021-08-25 19:49:10|86907.5|86857.5|86907.3|86857.3|86909|86859|86907.1|86857.1|24
1629920960000|2021-08-25 19:49:20|86907.9|86857.9|86907|86857|86909.4|86859.4|86906.2|86856.2|30
1629920970000|2021-08-25 19:49:30|86907.2|86857.2|86902.6|86852.6|86907.2|86857.2|86901.7|86851.7|43
1629920980000|2021-08-25 19:49:40|86903|86853|86901.6|86851.6|86903.5|86853.5|86899.1|86849.1|28
1629920990000|2021-08-25 19:49:50|86902.5|86852.5|86867|86817|86902.5|86852.5|86864.2|86814.2|39
1629921000000|2021-08-25 19:50:00|86867.4|86817.4|86868.8|86818.8|86869|86819|86865|86815|49
1629921010000|2021-08-25 19:50:10|86868.1|86818.1|86868.8|86818.8|86869.9|86819.9|86867.4|86817.4|31
1629921020000|2021-08-25 19:50:20|86868.6|86818.6|86869.1|86819.1|86870|86820|86867.7|86817.7|24
1629921030000|2021-08-25 19:50:30|86867.7|86817.7|86868.2|86818.2|86869|86819|86867.7|86817.7|21
1629921040000|2021-08-25 19:50:40|86867.9|86817.9|86867.2|86817.2|86868.5|86818.5|86866.3|86816.3|24
1629921050000|2021-08-25 19:50:50|86867.4|86817.4|86871.5|86821.5|86873|86823|86866.4|86816.4|37
1629921060000|2021-08-25 19:51:00|86871.2|86821.2|86872.3|86822.3|86873.2|86823.2|86870.9|86820.9|41
1629921070000|2021-08-25 19:51:10|86872.1|86822.1|86876.5|86826.5|86876.6|86826.6|86872.1|86822.1|43
1629921080000|2021-08-25 19:51:20|86876.4|86826.4|86874.7|86824.7|86876.4|86826.4|86873.7|86823.7|30
1629921090000|2021-08-25 19:51:30|86874.8|86824.8|86876.4|86826.4|86876.6|86826.6|86874.6|86824.6|29
1629921100000|2021-08-25 19:51:40|86876.5|86826.5|86879.6|86829.6|86880.1|86830.1|86876.2|86826.2|48
1629921110000|2021-08-25 19:51:50|86879.4|86829.4|86879.8|86829.8|86880.4|86830.4|86878.9|86828.9|34
1629921120000|2021-08-25 19:52:00|86879.7|86829.7|86879.3|86829.3|86880.5|86830.5|86878.4|86828.4|35
1629921130000|2021-08-25 19:52:10|86879.4|86829.4|86881.9|86831.9|86882.7|86832.7|86879.4|86829.4|33
1629921140000|2021-08-25 19:52:20|86882.2|86832.2|86880.7|86830.7|86882.9|86832.9|86880.3|86830.3|34
1629921150000|2021-08-25 19:52:30|86880.8|86830.8|86879.8|86829.8|86881.2|86831.2|86879.8|86829.8|29
1629921160000|2021-08-25 19:52:40|86879.9|86829.9|86879.1|86829.1|86880|86830|86878.7|86828.7|24
1629921170000|2021-08-25 19:52:50|86879|86829|86879.8|86829.8|86879.8|86829.8|86878.6|86828.6|16
1629921180000|2021-08-25 19:53:00|86879.6|86829.6|86879.4|86829.4|86879.8|86829.8|86879.1|86829.1|30
1629921190000|2021-08-25 19:53:10|86879.5|86829.5|86881|86831|86883.4|86833.4|86879.2|86829.2|41
1629921200000|2021-08-25 19:53:20|86880.9|86830.9|86880.5|86830.5|86881|86831|86879.9|86829.9|24
1629921210000|2021-08-25 19:53:30|86880.3|86830.3|86881.4|86831.4|86883|86833|86879|86829|35
1629921220000|2021-08-25 19:53:40|86881.8|86831.8|86878.8|86828.8|86882.2|86832.2|86877.7|86827.7|41
1629921230000|2021-08-25 19:53:50|86878.3|86828.3|86870.8|86820.8|86878.3|86828.3|86868.7|86818.7|48
1629921240000|2021-08-25 19:54:00|86870.9|86820.9|86870.1|86820.1|86871.6|86821.6|86869.4|86819.4|38
1629921250000|2021-08-25 19:54:10|86869.9|86819.9|86870|86820|86870.4|86820.4|86868.4|86818.4|22
1629921260000|2021-08-25 19:54:20|86869.8|86819.8|86868.9|86818.9|86869.9|86819.9|86866.8|86816.8|33
1629921270000|2021-08-25 19:54:30|86869|86819|86869|86819|86869.7|86819.7|86868.9|86818.9|27
1629921280000|2021-08-25 19:54:40|86869.5|86819.5|86864.8|86814.8|86869.5|86819.5|86864.8|86814.8|33
1629921290000|2021-08-25 19:54:50|86863.3|86813.3|86858.4|86808.4|86865.5|86815.5|86858.4|86808.4|45
1629921300000|2021-08-25 19:55:00|86860.6|86810.6|86875.9|86825.9|86875.9|86825.9|86860.6|86810.6|57
1629921310000|2021-08-25 19:55:10|86875.5|86825.5|86913.8|86863.8|86922.9|86872.9|86875.5|86825.5|75
1629921320000|2021-08-25 19:55:20|86914|86864|86910.3|86860.3|86914|86864|86908.4|86858.4|60
1629921330000|2021-08-25 19:55:30|86909.9|86859.9|86903.3|86853.3|86910.3|86860.3|86903|86853|42
1629921340000|2021-08-25 19:55:40|86903.1|86853.1|86900.5|86850.5|86906.5|86856.5|86899.1|86849.1|57
1629921350000|2021-08-25 19:55:50|86901.9|86851.9|86901|86851|86901.9|86851.9|86900.3|86850.3|32
1629921360000|2021-08-25 19:56:00|86901.1|86851.1|86900.8|86850.8|86902.9|86852.9|86896.8|86846.8|53
1629921370000|2021-08-25 19:56:10|86901.3|86851.3|86906.3|86856.3|86907.1|86857.1|86901.3|86851.3|56
1629921380000|2021-08-25 19:56:20|86906.1|86856.1|86927.4|86877.4|86927.4|86877.4|86906.1|86856.1|68
1629921390000|2021-08-25 19:56:30|86927.8|86877.8|86930|86880|86930.7|86880.7|86922.2|86872.2|72
1629921400000|2021-08-25 19:56:40|86930.1|86880.1|86924.1|86874.1|86931.6|86881.6|86924.1|86874.1|63
1629921410000|2021-08-25 19:56:50|86924.3|86874.3|86925.6|86875.6|86927.9|86877.9|86922.7|86872.7|70
1629921420000|2021-08-25 19:57:00|86926.3|86876.3|86933.9|86883.9|86935.9|86885.9|86924.9|86874.9|52
1629921430000|2021-08-25 19:57:10|86932.7|86882.7|86932.2|86882.2|86937.3|86887.3|86931.8|86881.8|37
1629921440000|2021-08-25 19:57:20|86931.6|86881.6|86938|86888|86938|86888|86931.6|86881.6|50
1629921450000|2021-08-25 19:57:30|86937.9|86887.9|86941.6|86891.6|86942.4|86892.4|86933.3|86883.3|68
1629921460000|2021-08-25 19:57:40|86942.2|86892.2|86940.8|86890.8|86943.9|86893.9|86938.6|86888.6|57
1629921470000|2021-08-25 19:57:50|86938.1|86888.1|86939.6|86889.6|86939.8|86889.8|86928.2|86878.2|60
1629921480000|2021-08-25 19:58:00|86939.8|86889.8|86937.2|86887.2|86939.8|86889.8|86935.1|86885.1|51
1629921490000|2021-08-25 19:58:10|86937.3|86887.3|86936|86886|86939.2|86889.2|86933.9|86883.9|52
1629921500000|2021-08-25 19:58:20|86936.4|86886.4|86939.1|86889.1|86940.4|86890.4|86936|86886|31
1629921510000|2021-08-25 19:58:30|86937.8|86887.8|86938.6|86888.6|86940.7|86890.7|86937.5|86887.5|28
1629921520000|2021-08-25 19:58:40|86938.7|86888.7|86926.9|86876.9|86938.7|86888.7|86925.1|86875.1|54
1629921530000|2021-08-25 19:58:50|86926.2|86876.2|86929.2|86879.2|86932.1|86882.1|86924.2|86874.2|55
1629921540000|2021-08-25 19:59:00|86926.5|86876.5|86926.5|86876.5|86929.5|86879.5|86924|86874|71
1629921550000|2021-08-25 19:59:10|86926|86876|86931|86881|86931.7|86881.7|86925.9|86875.9|68
1629921560000|2021-08-25 19:59:20|86930.3|86880.3|86931.6|86881.6|86933|86883|86926.7|86876.7|72
1629921570000|2021-08-25 19:59:30|86931.4|86881.4|86928.4|86878.4|86933.4|86883.4|86927.4|86877.4|66
1629921580000|2021-08-25 19:59:40|86928.5|86878.5|86930.1|86880.1|86931.7|86881.7|86926.6|86876.6|64
1629921590000|2021-08-25 19:59:50|86929|86879|86928.7|86878.7|86930.9|86880.9|86926.5|86876.5|65
1629921600000|2021-08-25 20:00:00|86929.9|86879.9|86935.9|86885.9|86936.9|86886.9|86928.9|86878.9|73
1629921610000|2021-08-25 20:00:10|86936.3|86886.3|86933|86883|86939.3|86889.3|86927.7|86877.7|74
1629921620000|2021-08-25 20:00:20|86933.2|86883.2|86933.6|86883.6|86935.6|86885.6|86932.2|86882.2|30
1629921630000|2021-08-25 20:00:30|86933.7|86883.7|86939.9|86889.9|86939.9|86889.9|86933.7|86883.7|49
1629921640000|2021-08-25 20:00:40|86939.6|86889.6|86937.8|86887.8|86940.7|86890.7|86937.6|86887.6|34
1629921650000|2021-08-25 20:00:50|86937.7|86887.7|86942.3|86892.3|86942.4|86892.4|86936.5|86886.5|43
1629921660000|2021-08-25 20:01:00|86943|86893|86944.8|86894.8|86944.8|86894.8|86939.4|86889.4|63
1629921670000|2021-08-25 20:01:10|86944.7|86894.7|86946.9|86896.9|86948.7|86898.7|86944.7|86894.7|53
1629921680000|2021-08-25 20:01:20|86947.8|86897.8|86946.4|86896.4|86949.3|86899.3|86944.6|86894.6|61
1629921690000|2021-08-25 20:01:30|86945.9|86895.9|86938.5|86888.5|86947|86897|86938.2|86888.2|68
1629921700000|2021-08-25 20:01:40|86939.3|86889.3|86921.1|86871.1|86940.6|86890.6|86918|86868|76
1629921710000|2021-08-25 20:01:50|86921.5|86871.5|86923.3|86873.3|86923.3|86873.3|86921.3|86871.3|42
1629921720000|2021-08-25 20:02:00|86923|86873|86920.6|86870.6|86923|86873|86919|86869|40
1629921730000|2021-08-25 20:02:10|86920.8|86870.8|86859.2|86788.1|86920.8|86870.8|86848.1|86788.1|48
1629921740000|2021-08-25 20:02:20|86846.3|86796.3|86847.7|86797.7|86855.9|86805.9|86842.7|86792.7|56
1629921750000|2021-08-25 20:02:30|86847.6|86797.6|86851.5|86801.5|86852.2|86802.2|86847.6|86797.6|30
1629921760000|2021-08-25 20:02:40|86851.4|86801.4|86853.1|86803.1|86853.8|86803.8|86851.4|86801.4|31
1629921770000|2021-08-25 20:02:50|86853.9|86803.9|86855.5|86805.5|86857.5|86807.5|86853.9|86803.9|32
1629921780000|2021-08-25 20:03:00|86855.3|86805.3|86850.5|86800.5|86855.8|86805.8|86847.9|86797.9|55
1629921790000|2021-08-25 20:03:10|86850.4|86800.4|86848.9|86798.9|86850.4|86800.4|86846.7|86796.7|42
1629921800000|2021-08-25 20:03:20|86848.8|86798.8|86861|86811|86862|86812|86848.8|86798.8|38
1629921810000|2021-08-25 20:03:30|86858.6|86808.6|86858.2|86808.2|86859.8|86809.8|86857.9|86807.9|33
1629921820000|2021-08-25 20:03:40|86858|86808|86858.3|86808.3|86859.6|86809.6|86857.4|86807.4|20
1629921830000|2021-08-25 20:03:50|86858|86808|86864|86814|86866.4|86816.4|86857.8|86807.8|13
1629921840000|2021-08-25 20:04:00|86862.9|86812.9|86863.7|86813.7|86865.6|86815.6|86861.6|86811.6|23
1629921850000|2021-08-25 20:04:10|86864.2|86814.2|86869.5|86819.5|86869.9|86819.9|86863.5|86813.5|27
1629921860000|2021-08-25 20:04:20|86869.4|86819.4|86870.1|86820.1|86870.9|86820.9|86869.4|86819.4|17
1629921870000|2021-08-25 20:04:30|86870|86820|86870.2|86820.2|86871.7|86821.7|86869.6|86819.6|28
1629921880000|2021-08-25 20:04:40|86870.9|86820.9|86878|86828|86878.5|86828.5|86870|86820|41
1629921890000|2021-08-25 20:04:50|86877.7|86827.7|86877.3|86827.3|86878.1|86828.1|86876.7|86826.7|34
1629921900000|2021-08-25 20:05:00|86877|86827|86875.6|86825.6|86877.4|86827.4|86874.3|86824.3|38
1629921910000|2021-08-25 20:05:10|86875.4|86825.4|86874.5|86824.5|86876.5|86826.5|86874|86824|29
1629921920000|2021-08-25 20:05:20|86874.8|86824.8|86874.6|86824.6|86875.4|86825.4|86874.2|86824.2|29
1629921930000|2021-08-25 20:05:30|86874.7|86824.7|86875.9|86825.9|86876.1|86826.1|86874.4|86824.4|25
1629921940000|2021-08-25 20:05:40|86876|86826|86876|86826|86876|86826|86875.1|86825.1|26
1629921950000|2021-08-25 20:05:50|86876.1|86826.1|86877.4|86827.4|86877.4|86827.4|86875.8|86825.8|18
1629921960000|2021-08-25 20:06:00|86876.8|86826.8|86875.8|86825.8|86877.4|86827.4|86875.6|86825.6|24
1629921970000|2021-08-25 20:06:10|86875.7|86825.7|86876.9|86826.9|86877|86827|86875.6|86825.6|28
1629921980000|2021-08-25 20:06:20|86877|86827|86879.7|86829.7|86879.7|86829.7|86877|86827|15
1629921990000|2021-08-25 20:06:30|86879.6|86829.6|86879.5|86829.5|86879.9|86829.9|86879.3|86829.3|10
1629922000000|2021-08-25 20:06:40|86879.4|86829.4|86879.1|86829.1|86879.8|86829.8|86879.1|86829.1|8
1629922010000|2021-08-25 20:06:50|86878.8|86828.8|86894.6|86844.6|86904.6|86854.6|86878.4|86828.4|52
1629922020000|2021-08-25 20:07:00|86895.6|86845.6|86892.8|86842.8|86896.3|86846.3|86892.3|86842.3|49
1629922030000|2021-08-25 20:07:10|86893.4|86843.4|86891.4|86841.4|86893.4|86843.4|86891.2|86841.2|18
1629922040000|2021-08-25 20:07:20|86891.6|86841.6|86894.3|86844.3|86894.3|86844.3|86891.1|86841.1|24
1629922050000|2021-08-25 20:07:30|86893.3|86843.3|86890.6|86840.6|86893.7|86843.7|86890.6|86840.6|37
1629922060000|2021-08-25 20:07:40|86891.6|86841.6|86889.9|86839.9|86891.6|86841.6|86888.9|86838.9|13
1629922070000|2021-08-25 20:07:50|86890.1|86840.1|86890.7|86840.7|86891.4|86841.4|86889.4|86839.4|32
1629922080000|2021-08-25 20:08:00|86890.2|86840.2|86888.6|86838.6|86891.3|86841.3|86888.1|86838.1|39
1629922090000|2021-08-25 20:08:10|86888.8|86838.8|86889.1|86839.1|86889.6|86839.6|86888.7|86838.7|18
1629922100000|2021-08-25 20:08:20|86889.4|86839.4|86889.7|86839.7|86890.2|86840.2|86888.6|86838.6|34
1629922110000|2021-08-25 20:08:30|86889.8|86839.8|86892.3|86842.3|86892.9|86842.9|86889.4|86839.4|30
1629922120000|2021-08-25 20:08:40|86892.4|86842.4|86892.8|86842.8|86894.3|86844.3|86891.1|86841.1|20
1629922130000|2021-08-25 20:08:50|86893.1|86843.1|86894.4|86844.4|86896.2|86846.2|86892.2|86842.2|23
1629922140000|2021-08-25 20:09:00|86894.3|86844.3|86897.3|86847.3|86897.3|86847.3|86894.1|86844.1|54
1629922150000|2021-08-25 20:09:10|86897.2|86847.2|86897|86847|86897.3|86847.3|86895|86845|54
1629922160000|2021-08-25 20:09:20|86896.6|86846.6|86897.6|86847.6|86897.9|86847.9|86896.4|86846.4|27
1629922170000|2021-08-25 20:09:30|86897.5|86847.5|86895|86845|86898.1|86848.1|86893.8|86843.8|40
1629922180000|2021-08-25 20:09:40|86895.2|86845.2|86894.2|86844.2|86895.2|86845.2|86893.6|86843.6|23
1629922190000|2021-08-25 20:09:50|86894.1|86844.1|86894.8|86844.8|86895.1|86845.1|86894|86844|21
1629922200000|2021-08-25 20:10:00|86894.4|86844.4|86894.9|86844.9|86895.3|86845.3|86894.4|86844.4|19
1629922210000|2021-08-25 20:10:10|86895.4|86845.4|86894.7|86844.7|86895.4|86845.4|86893.3|86843.3|13
1629922220000|2021-08-25 20:10:20|86895|86845|86894|86844|86895.1|86845.1|86893.7|86843.7|19
1629922230000|2021-08-25 20:10:30|86894.5|86844.5|86895|86845|86895.6|86845.6|86894.1|86844.1|13
1629922240000|2021-08-25 20:10:40|86895.1|86845.1|86894.5|86844.5|86895.1|86845.1|86893.4|86843.4|8
1629922250000|2021-08-25 20:10:50|86894.4|86844.4|86894.9|86844.9|86896.1|86846.1|86893.6|86843.6|19
1629922260000|2021-08-25 20:11:00|86894.3|86844.3|86892.7|86842.7|86894.3|86844.3|86892.7|86842.7|16
1629922270000|2021-08-25 20:11:10|86893.1|86843.1|86893.6|86843.6|86893.9|86843.9|86892.9|86842.9|22
1629922280000|2021-08-25 20:11:20|86893.3|86843.3|86893.6|86843.6|86893.6|86843.6|86892.9|86842.9|10
1629922290000|2021-08-25 20:11:30|86894|86844|86893.1|86843.1|86894.9|86844.9|86892.9|86842.9|13
1629922300000|2021-08-25 20:11:40|86893|86843|86893.2|86843.2|86893.4|86843.4|86891.8|86841.8|12
1629922310000|2021-08-25 20:11:50|86893.4|86843.4|86893.5|86843.5|86894.9|86844.9|86892.7|86842.7|20
1629922320000|2021-08-25 20:12:00|86893.4|86843.4|86893.6|86843.6|86893.9|86843.9|86892.5|86842.5|18
1629922330000|2021-08-25 20:12:10|86893.7|86843.7|86889.4|86839.4|86893.7|86843.7|86889|86839|34
1629922340000|2021-08-25 20:12:20|86889.8|86839.8|86890.9|86840.9|86891.9|86841.9|86889.1|86839.1|42
1629922350000|2021-08-25 20:12:30|86891|86841|86891.5|86841.5|86891.5|86841.5|86890.7|86840.7|9
1629922360000|2021-08-25 20:12:40|86891.2|86841.2|86890.9|86840.9|86891.2|86841.2|86889.7|86839.7|22
1629922370000|2021-08-25 20:12:50|86890.4|86840.4|86890.6|86840.6|86891.8|86841.8|86889.6|86839.6|34
1629922380000|2021-08-25 20:13:00|86890.4|86840.4|86890.4|86840.4|86892.2|86842.2|86888.3|86838.3|28
1629922390000|2021-08-25 20:13:10|86890.3|86840.3|86890.7|86840.7|86891.4|86841.4|86890.3|86840.3|11
1629922400000|2021-08-25 20:13:20|86890.6|86840.6|86889.7|86839.7|86891.2|86841.2|86889.1|86839.1|16
1629922410000|2021-08-25 20:13:30|86889.8|86839.8|86889.8|86839.8|86890.8|86840.8|86889.5|86839.5|14
1629922420000|2021-08-25 20:13:40|86890|86840|86889.6|86839.6|86890.1|86840.1|86889.1|86839.1|18
1629922430000|2021-08-25 20:13:50|86888.8|86838.8|86888.6|86838.6|86890.3|86840.3|86887.6|86837.6|24
1629922440000|2021-08-25 20:14:00|86889.7|86839.7|86885.6|86835.6|86889.7|86839.7|86883.5|86833.5|22
1629922450000|2021-08-25 20:14:10|86885.8|86835.8|86884.2|86834.2|86886.2|86836.2|86882.4|86832.4|15
1629922460000|2021-08-25 20:14:20|86883.8|86833.8|86882.8|86832.8|86884.9|86834.9|86882.2|86832.2|12
1629922470000|2021-08-25 20:14:30|86884.1|86834.1|86884.1|86834.1|86887.4|86837.4|86883.7|86833.7|21
1629922480000|2021-08-25 20:14:40|86884|86834|86884.9|86834.9|86886.4|86836.4|86882.4|86832.4|29
1629922490000|2021-08-25 20:14:50|86884.4|86834.4|86885|86835|86885.3|86835.3|86881.8|86831.8|19
1629922500000|2021-08-25 20:15:00|86884.8|86834.8|86885.4|86835.4|86885.4|86835.4|86884.2|86834.2|13
1629922510000|2021-08-25 20:15:10|86885.9|86835.9|86886|86836|86886|86836|86885.5|86835.5|8
1629922520000|2021-08-25 20:15:20|86885.6|86835.6|86885|86835|86885.8|86835.8|86884.3|86834.3|8
1629922530000|2021-08-25 20:15:30|86884.6|86834.6|86884.8|86834.8|86885.3|86835.3|86883.6|86833.6|7
1629922540000|2021-08-25 20:15:40|86885.1|86835.1|86884.4|86834.4|86885.6|86835.6|86882.8|86832.8|7
1629922550000|2021-08-25 20:15:50|86884.8|86834.8|86880.2|86830.2|86885.6|86835.6|86880.2|86830.2|17
1629922560000|2021-08-25 20:16:00|86880.7|86830.7|86878|86828|86883|86833|86874.4|86824.4|45
1629922570000|2021-08-25 20:16:10|86877.8|86827.8|86878.1|86828.1|86878.7|86828.7|86874.8|86824.8|50
1629922580000|2021-08-25 20:16:20|86878.2|86828.2|86871.5|86821.5|86879.5|86829.5|86870.5|86820.5|49
1629922590000|2021-08-25 20:16:30|86871.9|86821.9|86869.5|86819.5|86871.9|86821.9|86869|86819|33
1629922600000|2021-08-25 20:16:40|86869.3|86819.3|86869.3|86819.3|86870|86820|86868.9|86818.9|14
1629922610000|2021-08-25 20:16:50|86869.6|86819.6|86868.5|86818.5|86870.6|86820.6|86868.5|86818.5|10
1629922620000|2021-08-25 20:17:00|86868.3|86818.3|86870.1|86820.1|86870.2|86820.2|86866.7|86816.7|16
1629922630000|2021-08-25 20:17:10|86869.9|86819.9|86870|86820|86871.5|86821.5|86869.3|86819.3|18
1629922640000|2021-08-25 20:17:20|86865.2|86815.2|86870.5|86820.5|86872|86822|86865.2|86815.2|55
1629922650000|2021-08-25 20:17:30|86870.7|86820.7|86870.4|86820.4|86870.8|86820.8|86868.9|86818.9|20
1629922660000|2021-08-25 20:17:40|86870.2|86820.2|86867.6|86817.6|86870.2|86820.2|86867|86817|23
1629922670000|2021-08-25 20:17:50|86867.9|86817.9|86870.2|86820.2|86870.9|86820.9|86867.6|86817.6|29
1629922680000|2021-08-25 20:18:00|86869.4|86819.4|86867|86817|86869.4|86819.4|86863.8|86813.8|18
1629922690000|2021-08-25 20:18:10|86865.7|86815.7|86865.7|86815.7|86867|86817|86865|86815|15
1629922700000|2021-08-25 20:18:20|86865.4|86815.4|86862|86812|86866|86816|86861.4|86811.4|39
1629922710000|2021-08-25 20:18:30|86861.8|86811.8|86855.5|86805.5|86862|86812|86855.5|86805.5|60
1629922720000|2021-08-25 20:18:40|86855.6|86805.6|86854.1|86804.1|86856.8|86806.8|86853|86803|33
1629922730000|2021-08-25 20:18:50|86852.6|86802.6|86857.1|86807.1|86858.4|86808.4|86849.8|86799.8|30
1629922740000|2021-08-25 20:19:00|86856.6|86806.6|86855.6|86805.6|86859.6|86809.6|86854.9|86804.9|44
1629922750000|2021-08-25 20:19:10|86856|86806|86867.3|86817.3|86867.7|86817.7|86855.3|86805.3|47
1629922760000|2021-08-25 20:19:20|86866.6|86816.6|86867.3|86817.3|86868.6|86818.6|86865.7|86815.7|43
1629922770000|2021-08-25 20:19:30|86868.8|86818.8|86869.9|86819.9|86870.2|86820.2|86867|86817|33
1629922780000|2021-08-25 20:19:40|86869.7|86819.7|86868.9|86818.9|86870.2|86820.2|86868.4|86818.4|27
1629922790000|2021-08-25 20:19:50|86868.7|86818.7|86868.9|86818.9|86869.2|86819.2|86868.5|86818.5|18
1629922800000|2021-08-25 20:20:00|86868.8|86818.8|86864.5|86814.5|86889.3|86839.3|86859.4|86809.4|46
1629922810000|2021-08-25 20:20:10|86865.3|86815.3|86854|86804|86874.3|86817.9|86851.8|86780.8|78
1629922820000|2021-08-25 20:20:20|86853.4|86803.4|86853.5|86803.5|86863.5|86803.8|86847.7|86786.9|49
1629922830000|2021-08-25 20:20:30|86852.6|86802.6|86853.7|86803.7|86853.7|86803.7|86851.6|86801.6|15
1629922840000|2021-08-25 20:20:40|86854|86804|86886.5|86836.5|86887.6|86837.6|86851.4|86801.4|59
1629922850000|2021-08-25 20:20:50|86886.2|86836.2|86892.5|86842.5|86894.7|86844.7|86884.8|86834.8|67
1629922860000|2021-08-25 20:21:00|86892.7|86842.7|86891.8|86841.8|86892.9|86842.9|86891.3|86841.3|30
1629922870000|2021-08-25 20:21:10|86891.7|86841.7|86891.8|86841.8|86895.2|86845.2|86891.2|86841.2|22
1629922880000|2021-08-25 20:21:20|86891.6|86841.6|86864.9|86814.9|86900.3|86850.3|86861.3|86811.3|64
1629922890000|2021-08-25 20:21:30|86862.3|86812.3|86867.6|86817.6|86887.5|86824.8|86851.8|86793.2|70
1629922900000|2021-08-25 20:21:40|86867.9|86817.9|86881.5|86831.5|86887.5|86837.5|86866.9|86816.9|41
1629922910000|2021-08-25 20:21:50|86881.7|86831.7|86887.8|86837.8|86899.5|86849.5|86880.1|86830.1|43
1629922920000|2021-08-25 20:22:00|86887.9|86837.9|86863.1|86813.1|86887.9|86837.9|86853.9|86803.9|63
1629922930000|2021-08-25 20:22:10|86863.9|86813.9|86885.2|86835.2|86891.9|86841.9|86863.2|86813.2|71
1629922940000|2021-08-25 20:22:20|86885|86835|86883.5|86833.5|86885.8|86835.8|86883.3|86833.3|19
1629922950000|2021-08-25 20:22:30|86883.6|86833.6|86883.6|86833.6|86884.5|86834.5|86883.5|86833.5|13
1629922960000|2021-08-25 20:22:40|86884.1|86834.1|86894.2|86844.2|86897.3|86847.3|86883.9|86833.9|43
1629922970000|2021-08-25 20:22:50|86893.4|86843.4|86888|86838|86893.4|86843.4|86885.3|86835.3|51
1629922980000|2021-08-25 20:23:00|86888.2|86838.2|86886.2|86836.2|86888.8|86838.8|86885.9|86835.9|26
1629922990000|2021-08-25 20:23:10|86886.8|86836.8|86886.3|86836.3|86887.5|86837.5|86886.2|86836.2|27
1629923000000|2021-08-25 20:23:20|86886.9|86836.9|86887.2|86837.2|86887.5|86837.5|86886.5|86836.5|15
1629923010000|2021-08-25 20:23:30|86887|86837|86887.7|86837.7|86887.9|86837.9|86886.7|86836.7|25
1629923020000|2021-08-25 20:23:40|86887.2|86837.2|86886.3|86836.3|86887.9|86837.9|86886.3|86836.3|29
1629923030000|2021-08-25 20:23:50|86886.5|86836.5|86887|86837|86887.9|86837.9|86886.5|86836.5|27
1629923040000|2021-08-25 20:24:00|86886.9|86836.9|86887.3|86837.3|86887.9|86837.9|86886.3|86836.3|24
1629923050000|2021-08-25 20:24:10|86887|86837|86886.6|86836.6|86888.8|86838.8|86886.6|86836.6|26
1629923060000|2021-08-25 20:24:20|86886.9|86836.9|86887.1|86837.1|86887.5|86837.5|86886.4|86836.4|27
1629923070000|2021-08-25 20:24:30|86887.2|86837.2|86888.1|86838.1|86888.1|86838.1|86887.1|86837.1|14
1629923080000|2021-08-25 20:24:40|86888.2|86838.2|86888.1|86838.1|86892.7|86842.7|86888.1|86838.1|33
1629923090000|2021-08-25 20:24:50|86888.2|86838.2|86889.1|86839.1|86889.4|86839.4|86887.6|86837.6|30
1629923100000|2021-08-25 20:25:00|86889|86839|86887.6|86837.6|86889|86839|86887.5|86837.5|14
1629923110000|2021-08-25 20:25:10|86887.7|86837.7|86886.9|86836.9|86888.5|86838.5|86886.9|86836.9|18
1629923120000|2021-08-25 20:25:20|86886.7|86836.7|86888.1|86838.1|86888.5|86838.5|86886.1|86836.1|22
1629923130000|2021-08-25 20:25:30|86888|86838|86887.4|86837.4|86888.7|86838.7|86887.4|86837.4|21
1629923140000|2021-08-25 20:25:40|86887.7|86837.7|86890.8|86840.8|86892.6|86842.6|86887.3|86837.3|25
1629923150000|2021-08-25 20:25:50|86890|86840|86889.8|86839.8|86891.2|86841.2|86889.3|86839.3|29
1629923160000|2021-08-25 20:26:00|86890.2|86840.2|86891|86841|86894.8|86844.8|86890|86840|34
1629923170000|2021-08-25 20:26:10|86891.1|86841.1|86888.3|86838.3|86891.5|86841.5|86888|86838|35
1629923180000|2021-08-25 20:26:20|86889|86839|86890.1|86840.1|86893.4|86843.4|86888.5|86838.5|32
1629923190000|2021-08-25 20:26:30|86888.7|86838.7|86891|86841|86894.2|86844.2|86887.9|86837.9|33
1629923200000|2021-08-25 20:26:40|86891.2|86841.2|86891.1|86841.1|86891.8|86841.8|86890.5|86840.5|12
1629923210000|2021-08-25 20:26:50|86890.2|86840.2|86891.1|86841.1|86891.5|86841.5|86890.2|86840.2|19
1629923220000|2021-08-25 20:27:00|86891.2|86841.2|86891.7|86841.7|86891.9|86841.9|86891.2|86841.2|8
1629923230000|2021-08-25 20:27:10|86891.5|86841.5|86890.7|86840.7|86892|86842|86890.1|86840.1|18
1629923240000|2021-08-25 20:27:20|86890|86840|86891|86841|86892.1|86842.1|86890|86840|15
1629923250000|2021-08-25 20:27:30|86891.1|86841.1|86891.6|86841.6|86893.1|86843.1|86891.1|86841.1|31
1629923260000|2021-08-25 20:27:40|86893.1|86843.1|86891.4|86841.4|86893.1|86843.1|86889.5|86839.5|28
1629923270000|2021-08-25 20:27:50|86889.5|86839.5|86887.6|86837.6|86891.6|86841.6|86887.4|86837.4|43
1629923280000|2021-08-25 20:28:00|86889.3|86839.3|86887.4|86837.4|86892.5|86842.5|86886.8|86836.8|39
1629923290000|2021-08-25 20:28:10|86887.5|86837.5|86890.4|86840.4|86891.5|86841.5|86887|86837|17
1629923300000|2021-08-25 20:28:20|86893|86843|86890.4|86840.4|86893|86843|86890.1|86840.1|9
1629923310000|2021-08-25 20:28:30|86890.2|86840.2|86890.5|86840.5|86890.9|86840.9|86888.3|86838.3|22
1629923320000|2021-08-25 20:28:40|86891.2|86841.2|86889.8|86839.8|86891.2|86841.2|86889.6|86839.6|17
1629923330000|2021-08-25 20:28:50|86890.3|86840.3|86890.6|86840.6|86890.6|86840.6|86889.6|86839.6|9
1629923340000|2021-08-25 20:29:00|86890.3|86840.3|86890.6|86840.6|86891.6|86841.6|86890.3|86840.3|12
1629923350000|2021-08-25 20:29:10|86890.9|86840.9|86890.9|86840.9|86892.8|86842.8|86889.8|86839.8|32
1629923360000|2021-08-25 20:29:20|86890.3|86840.3|86893.1|86843.1|86893.3|86843.3|86890|86840|22
1629923370000|2021-08-25 20:29:30|86893|86843|86893|86843|86893.4|86843.4|86892.7|86842.7|9
1629923380000|2021-08-25 20:29:40|86892.9|86842.9|86892.5|86842.5|86892.9|86842.9|86892.3|86842.3|8
1629923390000|2021-08-25 20:29:50|86892.7|86842.7|86892.1|86842.1|86893.1|86843.1|86890.6|86840.6|13
1629923400000|2021-08-25 20:30:00|86892.7|86842.7|86886.1|86836.1|86892.7|86842.7|86885.3|86835.3|41
1629923410000|2021-08-25 20:30:10|86886|86836|86886.3|86836.3|86886.6|86836.6|86885.8|86835.8|15
1629923420000|2021-08-25 20:30:20|86886.5|86836.5|86887.1|86837.1|86887.4|86837.4|86886.2|86836.2|11
1629923430000|2021-08-25 20:30:30|86887|86837|86886.5|86836.5|86887.5|86837.5|86884.4|86834.4|38
1629923440000|2021-08-25 20:30:40|86887.1|86837.1|86887.8|86837.8|86888.3|86838.3|86886.8|86836.8|16
1629923450000|2021-08-25 20:30:50|86887.6|86837.6|86888.2|86838.2|86889|86839|86886.6|86836.6|22
1629923460000|2021-08-25 20:31:00|86888.3|86838.3|86888.2|86838.2|86888.9|86838.9|86887.5|86837.5|11
1629923470000|2021-08-25 20:31:10|86888.3|86838.3|86888.9|86838.9|86889|86839|86887.8|86837.8|18
1629923480000|2021-08-25 20:31:20|86886.9|86836.9|86886.2|86836.2|86888.5|86838.5|86883.5|86833.5|43
1629923490000|2021-08-25 20:31:30|86886.9|86836.9|86886.7|86836.7|86888.6|86838.6|86886.7|86836.7|33
1629923500000|2021-08-25 20:31:40|86886.5|86836.5|86884.1|86834.1|86888.4|86838.4|86884.1|86834.1|40
1629923510000|2021-08-25 20:31:50|86884.2|86834.2|86886.9|86836.9|86887|86837|86882.7|86832.7|25
1629923520000|2021-08-25 20:32:00|86887.4|86837.4|86886.3|86836.3|86888.9|86838.9|86886.3|86836.3|33
1629923530000|2021-08-25 20:32:10|86887.8|86837.8|86888.4|86838.4|86891.2|86841.2|86884.7|86834.7|41
1629923540000|2021-08-25 20:32:20|86888.5|86838.5|86886.9|86836.9|86888.5|86838.5|86884.1|86834.1|56
1629923550000|2021-08-25 20:32:30|86888|86838|86887.3|86837.3|86888.6|86838.6|86886.4|86836.4|40
1629923560000|2021-08-25 20:32:40|86887.2|86837.2|86888.6|86838.6|86888.6|86838.6|86887|86837|31
1629923570000|2021-08-25 20:32:50|86888.3|86838.3|86888.3|86838.3|86888.7|86838.7|86887|86837|25
1629923580000|2021-08-25 20:33:00|86888.1|86838.1|86887.4|86837.4|86888.6|86838.6|86887.2|86837.2|22
1629923590000|2021-08-25 20:33:10|86887.2|86837.2|86887.9|86837.9|86889.5|86839.5|86887.2|86837.2|36
1629923600000|2021-08-25 20:33:20|86888.1|86838.1|86888.1|86838.1|86888.9|86838.9|86887.7|86837.7|20
1629923610000|2021-08-25 20:33:30|86889|86839|86888.4|86838.4|86889.4|86839.4|86887.8|86837.8|19
1629923620000|2021-08-25 20:33:40|86888.6|86838.6|86889|86839|86889.3|86839.3|86887.7|86837.7|23
1629923630000|2021-08-25 20:33:50|86889.1|86839.1|86888.5|86838.5|86889.2|86839.2|86888.2|86838.2|18
1629923640000|2021-08-25 20:34:00|86888.3|86838.3|86889.1|86839.1|86890.4|86840.4|86888.3|86838.3|33
1629923650000|2021-08-25 20:34:10|86889.5|86839.5|86888.8|86838.8|86889.5|86839.5|86888.4|86838.4|31
1629923660000|2021-08-25 20:34:20|86888.9|86838.9|86888.7|86838.7|86888.9|86838.9|86888.1|86838.1|14
1629923670000|2021-08-25 20:34:30|86888.2|86838.2|86891.7|86841.7|86891.7|86841.7|86888.2|86838.2|13
1629923680000|2021-08-25 20:34:40|86892.1|86842.1|86891.2|86841.2|86892.1|86842.1|86889.8|86839.8|6
1629923690000|2021-08-25 20:34:50|86890.5|86840.5|86891.8|86841.8|86892|86842|86890.4|86840.4|9
1629923700000|2021-08-25 20:35:00|86891.3|86841.3|86890.7|86840.7|86891.4|86841.4|86890.6|86840.6|8
1629923710000|2021-08-25 20:35:10|86889.4|86839.4|86889.3|86839.3|86889.9|86839.9|86889.1|86839.1|21
1629923720000|2021-08-25 20:35:20|86889.2|86839.2|86889.9|86839.9|86889.9|86839.9|86888.2|86838.2|17
1629923730000|2021-08-25 20:35:30|86889.5|86839.5|86888.7|86838.7|86890.3|86840.3|86888.3|86838.3|17
1629923740000|2021-08-25 20:35:40|86888.6|86838.6|86888.9|86838.9|86889.4|86839.4|86888.3|86838.3|14
1629923750000|2021-08-25 20:35:50|86888.7|86838.7|86889.8|86839.8|86890.3|86840.3|86888.7|86838.7|20
1629923760000|2021-08-25 20:36:00|86890.4|86840.4|86890.8|86840.8|86890.9|86840.9|86890.4|86840.4|11
1629923770000|2021-08-25 20:36:10|86890.9|86840.9|86891.4|86841.4|86892.1|86842.1|86890.9|86840.9|7
1629923780000|2021-08-25 20:36:20|86891.1|86841.1|86891.3|86841.3|86891.4|86841.4|86891.1|86841.1|3
1629923790000|2021-08-25 20:36:30|86891.1|86841.1|86891.2|86841.2|86891.2|86841.2|86891|86841|3
1629923800000|2021-08-25 20:36:40|86890.4|86840.4|86891.2|86841.2|86891.3|86841.3|86890.3|86840.3|13
1629923810000|2021-08-25 20:36:50|86891.1|86841.1|86891.2|86841.2|86891.5|86841.5|86891|86841|10
1629923820000|2021-08-25 20:37:00|86891.3|86841.3|86891.9|86841.9|86892.2|86842.2|86891.3|86841.3|28
1629923830000|2021-08-25 20:37:10|86892.1|86842.1|86891.3|86841.3|86892.2|86842.2|86890.9|86840.9|14
1629923840000|2021-08-25 20:37:20|86890.8|86840.8|86891.8|86841.8|86892|86842|86890.7|86840.7|28
1629923850000|2021-08-25 20:37:30|86891.5|86841.5|86890.7|86840.7|86891.8|86841.8|86890|86840|28
1629923860000|2021-08-25 20:37:40|86890.9|86840.9|86891.3|86841.3|86891.9|86841.9|86890.4|86840.4|18
1629923870000|2021-08-25 20:37:50|86891.4|86841.4|86890.9|86840.9|86892.2|86842.2|86890.8|86840.8|25
1629923880000|2021-08-25 20:38:00|86890.7|86840.7|86890.4|86840.4|86891.2|86841.2|86890.4|86840.4|16
1629923890000|2021-08-25 20:38:10|86890.2|86840.2|86890.9|86840.9|86891.1|86841.1|86890.2|86840.2|23
1629923900000|2021-08-25 20:38:20|86891|86841|86891.9|86841.9|86892.2|86842.2|86891|86841|17
1629923910000|2021-08-25 20:38:30|86892.1|86842.1|86891|86841|86892.2|86842.2|86890|86840|19
1629923920000|2021-08-25 20:38:40|86890.7|86840.7|86891.3|86841.3|86891.5|86841.5|86890.5|86840.5|14
1629923930000|2021-08-25 20:38:50|86891|86841|86891.5|86841.5|86891.5|86841.5|86890.9|86840.9|9
1629923940000|2021-08-25 20:39:00|86891.7|86841.7|86892.6|86842.6|86892.6|86842.6|86891.3|86841.3|23
1629923950000|2021-08-25 20:39:10|86892.2|86842.2|86892.3|86842.3|86892.6|86842.6|86890.9|86840.9|30
1629923960000|2021-08-25 20:39:20|86892|86842|86891.3|86841.3|86892.1|86842.1|86890|86840|7
1629923970000|2021-08-25 20:39:30|86889.8|86839.8|86891.6|86841.6|86891.7|86841.7|86889.8|86839.8|14
1629923980000|2021-08-25 20:39:40|86891.5|86841.5|86890.2|86840.2|86891.5|86841.5|86890.2|86840.2|7
1629923990000|2021-08-25 20:39:50|86890.3|86840.3|86891|86841|86891.5|86841.5|86887.6|86837.6|17
1629924000000|2021-08-25 20:40:00|86891.7|86841.7|86890.2|86840.2|86892.6|86842.6|86889.9|86839.9|19
1629924010000|2021-08-25 20:40:10|86890|86840|86894|86844|86894|86844|86890|86840|14
1629924020000|2021-08-25 20:40:20|86895.8|86845.8|86891.4|86841.4|86895.8|86845.8|86889.8|86839.8|10
1629924030000|2021-08-25 20:40:30|86891.3|86841.3|86890.2|86840.2|86892.6|86842.6|86890|86840|10
1629924040000|2021-08-25 20:40:40|86890.1|86840.1|86891.2|86841.2|86891.3|86841.3|86890.1|86840.1|3
1629924050000|2021-08-25 20:40:50|86891.3|86841.3|86891.2|86841.2|86891.9|86841.9|86888.6|86838.6|15
1629924060000|2021-08-25 20:41:00|86893.4|86843.4|86891.8|86841.8|86893.4|86843.4|86889.2|86839.2|47
1629924070000|2021-08-25 20:41:10|86891.3|86841.3|86890.2|86840.2|86892.1|86842.1|86889.5|86839.5|25
1629924080000|2021-08-25 20:41:20|86889.4|86839.4|86888.2|86838.2|86891.2|86841.2|86888.2|86838.2|8
1629924090000|2021-08-25 20:41:30|86888|86838|86890.2|86840.2|86891|86841|86888|86838|22
1629924100000|2021-08-25 20:41:40|86889.7|86839.7|86878.3|86828.3|86890.7|86840.7|86877.6|86827.6|27
1629924110000|2021-08-25 20:41:50|86880.4|86830.4|86875.5|86825.5|86883.7|86833.7|86874.6|86824.6|50
1629924120000|2021-08-25 20:42:00|86875.4|86825.4|86875.9|86825.9|86875.9|86825.9|86874.3|86824.3|16
1629924130000|2021-08-25 20:42:10|86876|86826|86874.4|86824.4|86876.1|86826.1|86874.3|86824.3|6
1629924140000|2021-08-25 20:42:20|86875.4|86825.4|86873|86823|86877.3|86827.3|86872.8|86822.8|15
1629924150000|2021-08-25 20:42:30|86874.1|86824.1|86876.9|86826.9|86876.9|86826.9|86869.6|86819.6|12
1629924160000|2021-08-25 20:42:40|86876.7|86826.7|86871|86821|86879.1|86829.1|86870.4|86820.4|33
1629924170000|2021-08-25 20:42:50|86870.6|86820.6|86861.1|86811.1|86874.6|86824.6|86861.1|86811.1|75
1629924180000|2021-08-25 20:43:00|86861.2|86811.2|86860.5|86810.5|86864|86814|86855.6|86805.6|55
1629924190000|2021-08-25 20:43:10|86858.7|86808.7|86858.1|86808.1|86859|86809|86855.8|86805.8|48
1629924200000|2021-08-25 20:43:20|86857|86807|86859.2|86809.2|86859.2|86809.2|86857|86807|17
1629924210000|2021-08-25 20:43:30|86857.6|86807.6|86857.4|86807.4|86858.2|86808.2|86856.9|86806.9|14
1629924220000|2021-08-25 20:43:40|86857.3|86807.3|86857.2|86807.2|86859.9|86809.9|86857.2|86807.2|13
1629924230000|2021-08-25 20:43:50|86858.4|86808.4|86857.3|86807.3|86860.3|86810.3|86855.1|86805.1|19
1629924240000|2021-08-25 20:44:00|86857.6|86807.6|86858.6|86808.6|86862.8|86812.8|86857.6|86807.6|43
1629924250000|2021-08-25 20:44:10|86859.8|86809.8|86861|86811|86861|86811|86856.4|86806.4|16
1629924260000|2021-08-25 20:44:20|86860.5|86810.5|86860.7|86810.7|86862.2|86812.2|86859.7|86809.7|28
1629924270000|2021-08-25 20:44:30|86861.1|86811.1|86861.1|86811.1|86884.6|86812.4|86859|86800.9|33
1629924280000|2021-08-25 20:44:40|86861.5|86811.5|86858.9|86808.9|86869.9|86815.8|86856.8|86799.3|41
1629924290000|2021-08-25 20:44:50|86859.4|86809.4|86857.3|86807.3|86860.7|86810.7|86857.3|86807.3|13
1629924300000|2021-08-25 20:45:00|86858.5|86808.5|86857.4|86807.4|86859.2|86809.2|86856.6|86806.6|33
1629924310000|2021-08-25 20:45:10|86857.3|86807.3|86860.5|86810.5|86869.5|86810.5|86857.3|86799.3|44
1629924320000|2021-08-25 20:45:20|86860.4|86810.4|86859.8|86809.8|86873.7|86811.9|86859.8|86800.2|42
1629924330000|2021-08-25 20:45:30|86860.7|86810.7|86859.8|86809.8|86860.9|86810.9|86859.2|86809.2|20
1629924340000|2021-08-25 20:45:40|86859.7|86809.7|86859.3|86809.3|86859.8|86809.8|86857.9|86807.9|29
1629924350000|2021-08-25 20:45:50|86859.7|86809.7|86838.8|86788.8|86872.4|86810|86838.6|86777.9|45
1629924360000|2021-08-25 20:46:00|86840.3|86790.3|86837.6|86787.6|86843.2|86793.2|86837.6|86787.6|18
1629924370000|2021-08-25 20:46:10|86837.5|86787.5|86839.2|86789.2|86839.4|86789.4|86833.9|86783.9|33
1629924380000|2021-08-25 20:46:20|86839.7|86789.7|86841.9|86791.9|86860.9|86791.9|86837.3|86762.3|34
1629924390000|2021-08-25 20:46:30|86841.8|86791.8|86838.9|86788.9|86851.2|86791.8|86838.2|86779|23
1629924400000|2021-08-25 20:46:40|86839.8|86789.8|86839.4|86789.4|86849.9|86790.9|86838|86779.9|14
1629924410000|2021-08-25 20:46:50|86839.3|86789.3|86843.6|86793.6|86856.7|86796.1|86839.3|86784|20
1629924420000|2021-08-25 20:47:00|86845.3|86795.3|86843|86793|86849.6|86799.6|86841.8|86791.8|53
1629924430000|2021-08-25 20:47:10|86843.5|86793.5|86842.9|86792.9|86845|86795|86842.3|86792.3|33
1629924440000|2021-08-25 20:47:20|86844.2|86794.2|86843.6|86793.6|86845.8|86795.8|86841.7|86791.7|31
1629924450000|2021-08-25 20:47:30|86844.4|86794.4|86839.7|86789.7|86848.2|86798.2|86838.8|86788.8|74
1629924460000|2021-08-25 20:47:40|86841.1|86791.1|86839.2|86789.2|86845.1|86795.1|86838.7|86788.7|74
1629924470000|2021-08-25 20:47:50|86840.1|86790.1|86840.6|86790.6|86841.9|86791.9|86838.7|86788.7|70
1629924480000|2021-08-25 20:48:00|86840.2|86790.2|86837|86787|86843|86793|86835|86785|65
1629924490000|2021-08-25 20:48:10|86835.6|86785.6|86837.1|86787.1|86847.8|86789.3|86832|86775.9|35
1629924500000|2021-08-25 20:48:20|86835.6|86785.6|86832.5|86782.5|86846.1|86788.8|86830.7|86772.2|74
1629924510000|2021-08-25 20:48:30|86833.4|86783.4|86835.4|86785.4|86842.9|86787.6|86830.9|86772.6|74
1629924520000|2021-08-25 20:48:40|86835.8|86785.8|86837.3|86787.3|86838.8|86788.8|86832.8|86782.8|72
1629924530000|2021-08-25 20:48:50|86837.6|86787.6|86822.4|86772.4|86838.7|86788.7|86821.5|86771.5|62
1629924540000|2021-08-25 20:49:00|86822.2|86772.2|86818.4|86768.4|86822.3|86772.3|86816.5|86766.5|46
1629924550000|2021-08-25 20:49:10|86817.9|86767.9|86818.9|86768.9|86821.8|86771.8|86816.7|86766.7|36
1629924560000|2021-08-25 20:49:20|86819.2|86769.2|86816.7|86766.7|86820.6|86770.6|86814.3|86764.3|38
1629924570000|2021-08-25 20:49:30|86816|86766|86818.4|86768.4|86819.3|86769.3|86815.9|86765.9|19
1629924580000|2021-08-25 20:49:40|86818.9|86768.9|86821.3|86771.3|86821.7|86771.7|86818.9|86768.9|20
1629924590000|2021-08-25 20:49:50|86821.1|86771.1|86820.3|86770.3|86821.1|86771.1|86820|86770|20
1629924600000|2021-08-25 20:50:00|86820.9|86770.9|86820.4|86770.4|86821.7|86771.7|86818.6|86768.6|44
1629924610000|2021-08-25 20:50:10|86820.2|86770.2|86820.2|86770.2|86821.6|86771.6|86819.8|86769.8|19
1629924620000|2021-08-25 20:50:20|86820.3|86770.3|86820.4|86770.4|86820.8|86770.8|86817.4|86767.4|19
1629924630000|2021-08-25 20:50:30|86820.6|86770.6|86821.8|86771.8|86822.7|86772.7|86820.5|86770.5|29
1629924640000|2021-08-25 20:50:40|86821.7|86771.7|86822.6|86772.6|86823.4|86773.4|86821.6|86771.6|25
1629924650000|2021-08-25 20:50:50|86823.4|86773.4|86821.9|86771.9|86823.4|86773.4|86820.2|86770.2|19
1629924660000|2021-08-25 20:51:00|86821.6|86771.6|86821.7|86771.7|86822.5|86772.5|86820.3|86770.3|29
1629924670000|2021-08-25 20:51:10|86821.4|86771.4|86822.7|86772.7|86822.7|86772.7|86821.3|86771.3|20
1629924680000|2021-08-25 20:51:20|86822.9|86772.9|86821.8|86771.8|86822.9|86772.9|86821.7|86771.7|14
1629924690000|2021-08-25 20:51:30|86822.2|86772.2|86821.3|86771.3|86823.4|86773.4|86821.1|86771.1|23
1629924700000|2021-08-25 20:51:40|86822.4|86772.4|86821.8|86771.8|86822.4|86772.4|86821.8|86771.8|9
1629924710000|2021-08-25 20:51:50|86822.9|86772.9|86822|86772|86822.9|86772.9|86820.1|86770.1|30
1629924720000|2021-08-25 20:52:00|86822.2|86772.2|86823.2|86773.2|86823.4|86773.4|86821.7|86771.7|37
1629924730000|2021-08-25 20:52:10|86823|86773|86821.4|86771.4|86823.5|86773.5|86821.4|86771.4|31
1629924740000|2021-08-25 20:52:20|86816.3|86766.3|86824.3|86774.3|86824.5|86774.5|86815.2|86765.2|54
1629924750000|2021-08-25 20:52:30|86823.9|86773.9|86823.6|86773.6|86825.1|86775.1|86822.6|86772.6|38
1629924760000|2021-08-25 20:52:40|86823.9|86773.9|86824|86774|86824.5|86774.5|86823.8|86773.8|32
1629924770000|2021-08-25 20:52:50|86823.8|86773.8|86823.1|86773.1|86824.7|86774.7|86823.1|86773.1|34
1629924780000|2021-08-25 20:53:00|86823.5|86773.5|86824.4|86774.4|86824.8|86774.8|86823.5|86773.5|26
1629924790000|2021-08-25 20:53:10|86824.8|86774.8|86823.7|86773.7|86825.2|86775.2|86822.7|86772.7|21
1629924800000|2021-08-25 20:53:20|86823.8|86773.8|86822.9|86772.9|86824.5|86774.5|86822.9|86772.9|28
1629924810000|2021-08-25 20:53:30|86822.5|86772.5|86823.8|86773.8|86823.8|86773.8|86822.5|86772.5|10
1629924820000|2021-08-25 20:53:40|86823.6|86773.6|86823.3|86773.3|86824.8|86774.8|86822|86772|39
1629924830000|2021-08-25 20:53:50|86823.2|86773.2|86822.9|86772.9|86824.1|86774.1|86822.9|86772.9|4
1629924840000|2021-08-25 20:54:00|86823.5|86773.5|86821.4|86771.4|86825.3|86775.3|86821|86771|28
1629924850000|2021-08-25 20:54:10|86823.8|86773.8|86823.7|86773.7|86824.2|86774.2|86822.9|86772.9|9
1629924860000|2021-08-25 20:54:20|86822.9|86772.9|86822.5|86772.5|86826.7|86776.7|86821.4|86771.4|43
1629924870000|2021-08-25 20:54:30|86823.8|86773.8|86821.7|86771.7|86826.3|86776.3|86821.7|86771.7|20
1629924880000|2021-08-25 20:54:40|86825.4|86775.4|86828.1|86778.1|86828.2|86778.2|86825.4|86775.4|34
1629924890000|2021-08-25 20:54:50|86827.9|86777.9|86828.8|86778.8|86829|86779|86827.7|86777.7|10
1629924900000|2021-08-25 20:55:00|86828.9|86778.9|86823.3|86773.3|86828.9|86778.9|86820.3|86770.3|42
1629924910000|2021-08-25 20:55:10|86823.9|86773.9|86827.2|86777.2|86828.9|86778.9|86823.9|86773.9|8
1629924920000|2021-08-25 20:55:20|86825.6|86775.6|86826.1|86776.1|86827|86777|86822|86772|7
1629924930000|2021-08-25 20:55:30|86825|86775|86824|86774|86828|86778|86824|86774|7
1629924940000|2021-08-25 20:55:40|86824.4|86774.4|86830.1|86780.1|86830.1|86780.1|86823.8|86773.8|9
1629924950000|2021-08-25 20:55:50|86827.8|86777.8|86822.2|86772.2|86833.4|86783.4|86821.4|86771.4|13
1629924960000|2021-08-25 20:56:00|86823.5|86773.5|86818.6|86768.6|86823.6|86773.6|86818.6|86768.6|21
1629924970000|2021-08-25 20:56:10|86819.9|86769.9|86820.8|86770.8|86821|86771|86818.5|86768.5|9
1629924980000|2021-08-25 20:56:20|86821.7|86771.7|86818.6|86768.6|86821.7|86771.7|86818.6|86768.6|7
1629924990000|2021-08-25 20:56:30|86822|86772|86820.6|86770.6|86824.2|86774.2|86820.6|86770.6|9
1629925000000|2021-08-25 20:56:40|86821.5|86771.5|86819.6|86769.6|86822.7|86772.7|86817.9|86767.9|14
1629925010000|2021-08-25 20:56:50|86819.4|86769.4|86819.9|86769.9|86823.3|86773.3|86819.4|86769.4|9
1629925020000|2021-08-25 20:57:00|86820.4|86770.4|86832.8|86755.3|86835.2|86771.1|86815.1|86748.9|26
1629925030000|2021-08-25 20:57:10|86836.1|86760.6|86836.6|86754.9|86838.1|86761.2|86832.3|86752.1|19
1629925040000|2021-08-25 20:57:20|86838.7|86754.1|86837.1|86754.5|86838.7|86762.3|86832.5|86754|11
1629925050000|2021-08-25 20:57:30|86836.4|86755.1|86874.2|86770.2|86874.2|86777|86826.6|86752.1|31
1629925060000|2021-08-25 20:57:40|86878.9|86774.9|86880.6|86776.6|86890.1|86786.1|86874.6|86770.6|45
1629925070000|2021-08-25 20:57:50|86881.4|86777.4|86883.4|86779.4|86886.9|86782.9|86878.9|86774.9|17
1629925080000|2021-08-25 20:58:00|86880.6|86776.6|86882.3|86778.3|86885|86781|86879|86775|26
1629925090000|2021-08-25 20:58:10|86882.4|86778.4|86884.1|86780.1|86886.4|86782.4|86880.2|86776.2|24
1629925100000|2021-08-25 20:58:20|86881.9|86777.9|86877.8|86773.8|86886.9|86782.9|86874.7|86770.7|28
1629925110000|2021-08-25 20:58:30|86875.9|86771.9|86876.3|86772.3|86880|86776|86868.1|86764.1|29
1629925120000|2021-08-25 20:58:40|86875.8|86771.8|86875.1|86771.1|86880.7|86776.7|86874.5|86770.5|28
1629925130000|2021-08-25 20:58:50|86875.3|86771.3|86876.7|86772.7|86878.3|86774.3|86875.3|86771.3|25
1629925140000|2021-08-25 20:59:00|86876.4|86772.4|86881|86777|86881.7|86777.7|86872.9|86768.9|37
1629925150000|2021-08-25 20:59:10|86878.8|86774.8|86879|86775|86882|86778|86874.5|86770.5|25
1629925160000|2021-08-25 20:59:20|86878.6|86774.6|86880.3|86776.3|86885|86781|86878.6|86774.6|19
1629925170000|2021-08-25 20:59:30|86875.9|86771.9|86875.4|86771.4|86876.8|86772.8|86875.4|86771.4|14
1629925180000|2021-08-25 20:59:40|86876.3|86772.3|86879.1|86775.1|86880.6|86776.6|86876.1|86772.1|19
1629925190000|2021-08-25 20:59:50|86876.9|86772.9|86873|86769|86879.8|86775.8|86873|86769|33
1629925200000|2021-08-25 21:00:00|86889.6|86785.6|86871.6|86767.6|86889.6|86785.6|86868|86764|5
1629925230000|2021-08-25 21:00:30|86876.1|86772.1|86876.1|86772.1|86876.1|86772.1|86876.1|86772.1|1
1629925240000|2021-08-25 21:00:40|86875.9|86771.9|86896.9|86792.9|86896.9|86792.9|86872|86768|3
1629925250000|2021-08-25 21:00:50|86896.8|86792.8|86891.8|86787.8|86898.7|86794.7|86891.8|86787.8|4
1629925260000|2021-08-25 21:01:00|86891.7|86787.7|86891.5|86787.5|86891.7|86787.7|86891.5|86787.5|2
1629925270000|2021-08-25 21:01:10|86895|86791|86895|86791|86895|86791|86895|86791|1
1629925280000|2021-08-25 21:01:20|86895.7|86791.7|86876.8|86772.8|86895.7|86791.7|86876.8|86772.8|6
1629925310000|2021-08-25 21:01:50|86874.3|86770.3|86876.8|86772.8|86876.8|86772.8|86874.3|86770.3|2
1629925340000|2021-08-25 21:02:20|86873.6|86769.6|86873.6|86769.6|86873.6|86769.6|86873.6|86769.6|1
1629925350000|2021-08-25 21:02:30|86878.5|86774.5|86878.5|86774.5|86878.5|86774.5|86878.5|86774.5|1
1629925360000|2021-08-25 21:02:40|86883.2|86779.2|86885.3|86781.3|86885.3|86781.3|86883.2|86779.2|2
1629925390000|2021-08-25 21:03:10|86882.4|86778.4|86876.7|86772.7|86882.4|86778.4|86874.7|86770.7|3
1629925400000|2021-08-25 21:03:20|86881.4|86777.4|86891.7|86787.7|86893.2|86789.2|86881.4|86777.4|5
1629925450000|2021-08-25 21:04:10|86890.5|86786.5|86890.5|86786.5|86890.5|86786.5|86890.5|86786.5|1
1629925460000|2021-08-25 21:04:20|86888.9|86784.9|86881.4|86777.4|86888.9|86784.9|86881.4|86777.4|3
1629925470000|2021-08-25 21:04:30|86882.7|86778.7|86891.7|86787.7|86893.2|86789.2|86882.7|86778.7|4
1629925480000|2021-08-25 21:04:40|86905.2|86801.2|86905.2|86801.2|86905.2|86801.2|86905.2|86801.2|1
1629925500000|2021-08-25 21:05:00|86928.4|86824.4|86911.7|86807.7|86928.4|86824.4|86910|86806|5
1629925510000|2021-08-25 21:05:10|86895|86791|86896.1|86792.1|86897.6|86793.6|86891.5|86787.5|7
1629925520000|2021-08-25 21:05:20|86924.1|86820.1|86912.4|86808.4|86924.1|86820.1|86912.4|86808.4|2
1629925530000|2021-08-25 21:05:30|86908.3|86804.3|86910.4|86806.4|86910.4|86806.4|86905.4|86801.4|6
1629925540000|2021-08-25 21:05:40|86900.6|86796.6|86921.9|86817.9|86921.9|86817.9|86900.6|86796.6|2
1629925550000|2021-08-25 21:05:50|86891.8|86787.8|86891.8|86787.8|86891.8|86787.8|86891.8|86787.8|1
1629925560000|2021-08-25 21:06:00|86902.1|86798.1|86907.8|86803.8|86907.8|86803.8|86898.3|86794.3|4
1629925570000|2021-08-25 21:06:10|86907.6|86803.6|86938.6|86834.6|86947.4|86843.4|86907.6|86803.6|3
1629925580000|2021-08-25 21:06:20|86913.1|86809.1|86919.3|86815.3|86919.3|86815.3|86913.1|86809.1|2
1629925590000|2021-08-25 21:06:30|86934.6|86830.6|86925.4|86821.4|86934.6|86830.6|86925.4|86821.4|2
1629925600000|2021-08-25 21:06:40|86926.4|86822.4|86937.5|86833.5|86947.4|86843.4|86926.4|86822.4|3
1629925610000|2021-08-25 21:06:50|86940.8|86836.8|86886.5|86782.5|86940.8|86836.8|86886.5|86782.5|3
1629925620000|2021-08-25 21:07:00|86872.5|86768.5|86916.1|86812.1|86928|86824|86872.5|86768.5|24
1629925630000|2021-08-25 21:07:10|86920.9|86816.9|86918.3|86814.3|86920.9|86816.9|86917.5|86813.5|3
1629925640000|2021-08-25 21:07:20|86914.4|86810.4|86911.6|86807.6|86914.4|86810.4|86911.5|86807.5|7
1629925650000|2021-08-25 21:07:30|86899.2|86795.2|86894|86790|86899.2|86795.2|86890.1|86786.1|6
1629925660000|2021-08-25 21:07:40|86895.5|86791.5|86913|86809|86929.1|86825.1|86895.5|86791.5|6
1629925670000|2021-08-25 21:07:50|86910.6|86806.6|86907.6|86803.6|86916.9|86812.9|86901.9|86797.9|8
1629925680000|2021-08-25 21:08:00|86908.2|86804.2|86902.6|86798.6|86909.5|86805.5|86902.6|86798.6|6
1629925690000|2021-08-25 21:08:10|86907.7|86803.7|86908.7|86804.7|86908.7|86804.7|86907.7|86803.7|2
1629925700000|2021-08-25 21:08:20|86894.5|86790.5|86913.5|86809.5|86913.5|86809.5|86890.8|86786.8|8
1629925710000|2021-08-25 21:08:30|86912.4|86808.4|86892.4|86788.4|86912.4|86808.4|86892.4|86788.4|2
1629925720000|2021-08-25 21:08:40|86910.1|86806.1|86920|86816|86920|86816|86902.6|86798.6|6
1629925730000|2021-08-25 21:08:50|86918.6|86814.6|86915.9|86811.9|86918.6|86814.6|86910.1|86806.1|6
1629925740000|2021-08-25 21:09:00|86906.1|86802.1|86906.5|86802.5|86907|86803|86906.1|86802.1|3
1629925750000|2021-08-25 21:09:10|86901.8|86797.8|86924.2|86820.2|86924.2|86820.2|86901.1|86797.1|5
1629925760000|2021-08-25 21:09:20|86928.5|86824.5|86915.3|86811.3|86928.5|86824.5|86907.4|86803.4|6
1629925770000|2021-08-25 21:09:30|86905.7|86801.7|86919.2|86815.2|86919.2|86815.2|86905.7|86801.7|3
1629925780000|2021-08-25 21:09:40|86900.6|86796.6|86918.1|86814.1|86918.1|86814.1|86900.6|86796.6|6
1629925790000|2021-08-25 21:09:50|86917.3|86813.3|86916|86812|86918.6|86814.6|86916|86812|5
1629925800000|2021-08-25 21:10:00|86910|86806|86917.6|86813.6|86921|86817|86906.8|86802.8|11
1629925810000|2021-08-25 21:10:10|86916.7|86812.7|86913.7|86809.7|86922.9|86818.9|86913.7|86809.7|4
1629925820000|2021-08-25 21:10:20|86912.8|86808.8|86928.7|86824.7|86928.7|86824.7|86912.8|86808.8|6
1629925830000|2021-08-25 21:10:30|86929.9|86825.9|86934.7|86830.7|86934.7|86830.7|86929.8|86825.8|5
1629925840000|2021-08-25 21:10:40|86931.8|86827.8|86928.2|86824.2|86931.8|86827.8|86915|86811|5
1629925850000|2021-08-25 21:10:50|86925.1|86821.1|86910.3|86806.3|86925.2|86821.2|86905.7|86801.7|9
1629925860000|2021-08-25 21:11:00|86912.8|86808.8|86913.1|86809.1|86913.1|86809.1|86910.8|86806.8|8
1629925870000|2021-08-25 21:11:10|86913.2|86809.2|86935|86831|86935|86831|86913.2|86809.2|5
1629925880000|2021-08-25 21:11:20|86922.1|86818.1|86923|86819|86925.3|86821.3|86917.7|86813.7|5
1629925890000|2021-08-25 21:11:30|86931.4|86827.4|86910|86806|86931.7|86827.7|86907.1|86803.1|9
1629925900000|2021-08-25 21:11:40|86910.1|86806.1|86924.5|86820.5|86924.5|86820.5|86907.4|86803.4|9
1629925910000|2021-08-25 21:11:50|86918|86814|86917|86813|86918|86814|86917|86813|2
1629925920000|2021-08-25 21:12:00|86917.7|86813.7|86914.6|86810.6|86925.9|86821.9|86905.2|86801.2|6
1629925930000|2021-08-25 21:12:10|86910.6|86806.6|86895.5|86791.5|86910.6|86806.6|86895.5|86791.5|16
1629925940000|2021-08-25 21:12:20|86904.4|86800.4|86892.2|86788.2|86904.4|86800.4|86892.2|86788.2|6
1629925950000|2021-08-25 21:12:30|86894.2|86790.2|86906.1|86802.1|86912.2|86808.2|86887.8|86783.8|7
1629925960000|2021-08-25 21:12:40|86906.8|86802.8|86902.3|86798.3|86906.8|86802.8|86897.8|86793.8|9
1629925970000|2021-08-25 21:12:50|86902.7|86798.7|86910.1|86806.1|86910.1|86806.1|86895.2|86791.2|5
1629925980000|2021-08-25 21:13:00|86926.7|86822.7|86910.7|86806.7|86926.9|86822.9|86910.7|86806.7|13
1629925990000|2021-08-25 21:13:10|86910.5|86806.5|86898.9|86794.9|86910.5|86806.5|86897.4|86793.4|9
1629926000000|2021-08-25 21:13:20|86899.5|86795.5|86901.5|86797.5|86903.8|86799.8|86899.5|86795.5|6
1629926010000|2021-08-25 21:13:30|86900.2|86796.2|86919.9|86815.9|86919.9|86815.9|86899|86795|9
1629926020000|2021-08-25 21:13:40|86918.4|86814.4|86908.7|86804.7|86918.4|86814.4|86908.7|86804.7|6
1629926030000|2021-08-25 21:13:50|86908.6|86804.6|86894|86790|86908.7|86804.7|86894|86790|6
1629926040000|2021-08-25 21:14:00|86892.3|86788.3|86907.6|86803.6|86918.5|86814.5|86891.9|86787.9|7
1629926050000|2021-08-25 21:14:10|86911.3|86807.3|86902.7|86798.7|86911.3|86807.3|86898.3|86794.3|8
1629926060000|2021-08-25 21:14:20|86902.1|86798.1|86899.5|86795.5|86902.1|86798.1|86899.3|86795.3|5
1629926070000|2021-08-25 21:14:30|86896.7|86792.7|86919.3|86815.3|86927.7|86823.7|86896.7|86792.7|4
1629926080000|2021-08-25 21:14:40|86920.7|86816.7|86907.7|86803.7|86920.7|86816.7|86907.7|86803.7|4
1629926090000|2021-08-25 21:14:50|86925.8|86821.8|86925.1|86821.1|86936|86832|86892.7|86788.7|6
1629926100000|2021-08-25 21:15:00|86918.6|86814.6|86925.5|86821.5|86957.6|86853.6|86913.9|86809.9|5
1629926110000|2021-08-25 21:15:10|86904.2|86800.2|86924.9|86820.9|86924.9|86820.9|86896.2|86792.2|3
1629926120000|2021-08-25 21:15:20|86908.5|86804.5|86914|86810|86914|86810|86908.5|86804.5|2
1629926130000|2021-08-25 21:15:30|86918.3|86814.3|86896.1|86792.1|86918.3|86814.3|86896.1|86792.1|9
1629926140000|2021-08-25 21:15:40|86896.3|86792.3|86890.1|86786.1|86896.3|86792.3|86888.8|86784.8|3
1629926150000|2021-08-25 21:15:50|86889.4|86785.4|86900.5|86796.5|86914.3|86810.3|86889.4|86785.4|5
1629926160000|2021-08-25 21:16:00|86901.4|86797.4|86889.3|86785.3|86901.4|86797.4|86886.8|86782.8|7
1629926170000|2021-08-25 21:16:10|86891.1|86787.1|86890.3|86786.3|86892.1|86788.1|86890.3|86786.3|5
1629926180000|2021-08-25 21:16:20|86927.4|86823.4|86917|86813|86927.4|86823.4|86917|86813|3
1629926190000|2021-08-25 21:16:30|86904.3|86800.3|86903.8|86799.8|86906.7|86802.7|86903.8|86799.8|3
1629926200000|2021-08-25 21:16:40|86895.4|86791.4|86895|86791|86895.4|86791.4|86895|86791|2
1629926210000|2021-08-25 21:16:50|86927.4|86823.4|86921.2|86817.2|86927.4|86823.4|86921.2|86817.2|3
1629926220000|2021-08-25 21:17:00|86900.8|86796.8|86905.3|86801.3|86905.3|86801.3|86897|86793|4
1629926230000|2021-08-25 21:17:10|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926240000|2021-08-25 21:17:20|86906.4|86802.4|86904.3|86800.3|86908.1|86804.1|86901.4|86797.4|6
1629926250000|2021-08-25 21:17:30|86906.4|86802.4|86894.9|86790.9|86906.4|86802.4|86894.9|86790.9|2
1629926260000|2021-08-25 21:17:40|86927.2|86823.2|86923.8|86819.8|86927.2|86823.2|86923.8|86819.8|2
1629926270000|2021-08-25 21:17:50|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926280000|2021-08-25 21:18:00|86943.3|86839.3|86943.3|86839.3|86943.3|86839.3|86937.6|86833.6|4
1629926290000|2021-08-25 21:18:10|86943.6|86839.6|86883.6|86779.6|86943.6|86839.6|86883.6|86779.6|2
1629926310000|2021-08-25 21:18:30|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926320000|2021-08-25 21:18:40|86944.5|86840.5|86944.5|86840.5|86944.5|86840.5|86944.5|86840.5|1
1629926330000|2021-08-25 21:18:50|86938.6|86834.6|86883.7|86779.7|86944.5|86840.5|86883.7|86779.7|4
1629926360000|2021-08-25 21:19:20|86937.6|86833.6|86944.3|86840.3|86944.3|86840.3|86937.6|86833.6|2
1629926370000|2021-08-25 21:19:30|86880.4|86776.4|86882|86778|86883|86779|86880.4|86776.4|6
1629926380000|2021-08-25 21:19:40|86882.5|86778.5|86882.5|86778.5|86882.5|86778.5|86882.5|86778.5|1
1629926390000|2021-08-25 21:19:50|86929.5|86825.5|86918.6|86814.6|86929.5|86825.5|86918.6|86814.6|2
1629926400000|2021-08-25 21:20:00|86907.9|86803.9|86907.4|86803.4|86911.1|86807.1|86907.4|86803.4|3
1629926410000|2021-08-25 21:20:10|86932.2|86828.2|86929|86825|86932.2|86828.2|86929|86825|3
1629926420000|2021-08-25 21:20:20|86926.8|86822.8|86937.6|86833.6|86937.6|86833.6|86926.8|86822.8|2
1629926460000|2021-08-25 21:21:00|86883.4|86779.4|86883.4|86779.4|86883.8|86779.8|86883.4|86779.4|3
1629926470000|2021-08-25 21:21:10|86924|86820|86937.6|86833.6|86937.6|86833.6|86910.5|86806.5|3
1629926480000|2021-08-25 21:21:20|86882.7|86778.7|86882.7|86778.7|86882.7|86778.7|86882.7|86778.7|1
1629926490000|2021-08-25 21:21:30|86937.6|86833.6|86889.5|86785.5|86937.6|86833.6|86883|86779|6
1629926500000|2021-08-25 21:21:40|86892.8|86788.8|86887.6|86783.6|86892.8|86788.8|86886.4|86782.4|6
1629926510000|2021-08-25 21:21:50|86929.5|86825.5|86918.6|86814.6|86929.5|86825.5|86918.6|86814.6|3
1629926520000|2021-08-25 21:22:00|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926550000|2021-08-25 21:22:30|86882.8|86778.8|86889.6|86785.6|86890.6|86786.6|86882.8|86778.8|7
1629926560000|2021-08-25 21:22:40|86924.6|86820.6|86916.8|86812.8|86924.6|86820.6|86908.1|86804.1|4
1629926580000|2021-08-25 21:23:00|86927.2|86823.2|86937.6|86833.6|86937.6|86833.6|86923.8|86819.8|3
1629926600000|2021-08-25 21:23:20|86880.3|86776.3|86886.9|86782.9|86888.1|86784.1|86877.6|86773.6|7
1629926610000|2021-08-25 21:23:30|86917.7|86813.7|86894.6|86790.6|86917.7|86813.7|86894.6|86790.6|3
1629926620000|2021-08-25 21:23:40|86894.8|86790.8|86900.8|86796.8|86900.8|86796.8|86894.6|86790.6|4
1629926630000|2021-08-25 21:23:50|86918.3|86814.3|86918.8|86814.8|86918.8|86814.8|86913.2|86809.2|3
1629926640000|2021-08-25 21:24:00|86912.7|86808.7|86900.1|86796.1|86921|86817|86900|86796|4
1629926650000|2021-08-25 21:24:10|86882.5|86778.5|86882.5|86778.5|86882.5|86778.5|86882.5|86778.5|1
1629926660000|2021-08-25 21:24:20|86929.2|86825.2|86905.4|86801.4|86929.2|86825.2|86900.8|86796.8|5
1629926670000|2021-08-25 21:24:30|86903|86799|86908.8|86804.8|86908.8|86804.8|86903|86799|2
1629926680000|2021-08-25 21:24:40|86879.9|86775.9|86880.4|86776.4|86880.4|86776.4|86879.9|86775.9|2
1629926690000|2021-08-25 21:24:50|86914.7|86810.7|86902.2|86798.2|86914.7|86810.7|86895.5|86791.5|5
1629926700000|2021-08-25 21:25:00|86878.6|86774.6|86902.3|86798.3|86902.3|86798.3|86878.6|86774.6|2
1629926710000|2021-08-25 21:25:10|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926720000|2021-08-25 21:25:20|86894.1|86790.1|86898.9|86794.9|86898.9|86794.9|86894.1|86790.1|2
1629926730000|2021-08-25 21:25:30|86902.8|86798.8|86895.4|86791.4|86914.4|86810.4|86892.5|86788.5|8
1629926740000|2021-08-25 21:25:40|86900|86796|86894.9|86790.9|86900|86796|86891.9|86787.9|3
1629926750000|2021-08-25 21:25:50|86879.6|86775.6|86879.6|86775.6|86879.6|86775.6|86879.6|86775.6|1
1629926760000|2021-08-25 21:26:00|86923.1|86819.1|86879.6|86775.6|86937.6|86833.6|86879.6|86775.6|4
1629926770000|2021-08-25 21:26:10|86882.1|86778.1|86881.4|86777.4|86882.1|86778.1|86881.4|86777.4|2
1629926790000|2021-08-25 21:26:30|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|86937.6|86833.6|1
1629926860000|2021-08-25 21:27:40|86883|86779|86883.2|86779.2|86883.4|86779.4|86883|86779|5
1629926870000|2021-08-25 21:27:50|86924|86820|86937.6|86833.6|86937.6|86833.6|86924|86820|2
1629926880000|2021-08-25 21:28:00|86896|86792|86881.8|86777.8|86909.8|86805.8|86881.8|86777.8|4
1629926890000|2021-08-25 21:28:10|86889|86785|86898.1|86794.1|86911.4|86807.4|86889|86785|6
1629926900000|2021-08-25 21:28:20|86897.6|86793.6|86901.9|86797.9|86901.9|86797.9|86897.6|86793.6|3
1629926910000|2021-08-25 21:28:30|86914.3|86810.3|86901.6|86797.6|86937.6|86833.6|86901.6|86797.6|8
1629926920000|2021-08-25 21:28:40|86891.3|86787.3|86891.3|86787.3|86891.3|86787.3|86891.3|86787.3|1
1629926940000|2021-08-25 21:29:00|86886.4|86782.4|86912.1|86808.1|86915.9|86811.9|86886.4|86782.4|5
1629926950000|2021-08-25 21:29:10|86880.3|86776.3|86888.4|86784.4|86888.4|86784.4|86880.3|86776.3|3
1629926960000|2021-08-25 21:29:20|86887.8|86783.8|86886.5|86782.5|86887.8|86783.8|86886.5|86782.5|2
1629926970000|2021-08-25 21:29:30|86884.4|86780.4|86893.3|86789.3|86893.3|86789.3|86884.4|86780.4|6
1629927000000|2021-08-25 21:30:00|86880.9|86776.9|86885.2|86781.2|86888.1|86784.1|86880.9|86776.9|9
1629927010000|2021-08-25 21:30:10|86885.9|86781.9|86885.9|86781.9|86885.9|86781.9|86885.9|86781.9|1
1629927020000|2021-08-25 21:30:20|86890.7|86786.7|86887.7|86783.7|86891.1|86787.1|86887.7|86783.7|4
1629927030000|2021-08-25 21:30:30|86889.8|86785.8|86882|86778|86889.8|86785.8|86882|86778|2
1629927040000|2021-08-25 21:30:40|86891.8|86787.8|86890.7|86786.7|86891.8|86787.8|86890.7|86786.7|2
1629927050000|2021-08-25 21:30:50|86889.8|86785.8|86884.6|86780.6|86895|86791|86883.8|86779.8|12
1629927060000|2021-08-25 21:31:00|86883.7|86779.7|86886.9|86782.9|86888.8|86784.8|86883.7|86779.7|8
1629927070000|2021-08-25 21:31:10|86886.1|86782.1|86886.1|86782.1|86886.1|86782.1|86886.1|86782.1|1
1629927080000|2021-08-25 21:31:20|86893.5|86789.5|86923.2|86819.2|86923.2|86819.2|86893.5|86789.5|3
1629927090000|2021-08-25 21:31:30|86890.9|86786.9|86896|86792|86938|86834|86879.2|86775.2|8
1629927100000|2021-08-25 21:31:40|86906.9|86802.9|86881.9|86777.9|86907.4|86803.4|86881.9|86777.9|6
1629927110000|2021-08-25 21:31:50|86885.5|86781.5|86889.1|86785.1|86889.1|86785.1|86882.1|86778.1|5
1629927120000|2021-08-25 21:32:00|86889.6|86785.6|86899.5|86795.5|86907.5|86803.5|86889.6|86785.6|6
1629927130000|2021-08-25 21:32:10|86894|86790|86896.5|86792.5|86899.3|86795.3|86891.7|86787.7|8
1629927140000|2021-08-25 21:32:20|86891.6|86787.6|86910.6|86806.6|86918.9|86814.9|86891.6|86787.6|8
1629927150000|2021-08-25 21:32:30|86919.3|86815.3|86919.2|86815.2|86919.3|86815.3|86919.2|86815.2|2
1629927160000|2021-08-25 21:32:40|86902.4|86798.4|86890.7|86786.7|86902.4|86798.4|86884.8|86780.8|5
1629927170000|2021-08-25 21:32:50|86890.8|86786.8|86890.4|86786.4|86890.8|86786.8|86890.4|86786.4|2
1629927180000|2021-08-25 21:33:00|86890.1|86786.1|86889.8|86785.8|86890.1|86786.1|86889.8|86785.8|2
1629927190000|2021-08-25 21:33:10|86895.5|86791.5|86923|86819|86923|86819|86893.6|86789.6|7
1629927200000|2021-08-25 21:33:20|86893.7|86789.7|86890.7|86786.7|86894.1|86790.1|86887.3|86783.3|11
1629927210000|2021-08-25 21:33:30|86877.9|86773.9|86890.7|86786.7|86892.5|86788.5|86877.9|86773.9|8
1629927220000|2021-08-25 21:33:40|86898.3|86794.3|86898.6|86794.6|86898.6|86794.6|86895.3|86791.3|4
1629927230000|2021-08-25 21:33:50|86895.8|86791.8|86902.2|86798.2|86910.8|86806.8|86891.7|86787.7|11
1629927240000|2021-08-25 21:34:00|86907.6|86803.6|86901.8|86797.8|86907.6|86803.6|86901.8|86797.8|3
1629927250000|2021-08-25 21:34:10|86895.9|86791.9|86933.4|86829.4|86933.4|86829.4|86891.2|86787.2|7
1629927260000|2021-08-25 21:34:20|86929.3|86825.3|86890.3|86786.3|86929.3|86825.3|86886.7|86782.7|8
1629927270000|2021-08-25 21:34:30|86894|86790|86904.9|86800.9|86920.3|86816.3|86894|86790|9
1629927280000|2021-08-25 21:34:40|86903.6|86799.6|86900.8|86796.8|86905.5|86801.5|86896.9|86792.9|12
1629927290000|2021-08-25 21:34:50|86905.3|86801.3|86904.5|86800.5|86905.3|86801.3|86898.9|86794.9|6
1629927300000|2021-08-25 21:35:00|86898.8|86794.8|86912.9|86808.9|86935.7|86831.7|86898.6|86794.6|6
1629927310000|2021-08-25 21:35:10|86913|86809|86898.2|86794.2|86913|86809|86890.6|86786.6|8
1629927320000|2021-08-25 21:35:20|86920.7|86816.7|86913.3|86809.3|86920.7|86816.7|86913.3|86809.3|2
1629927330000|2021-08-25 21:35:30|86911.5|86807.5|86897|86793|86933.7|86829.7|86888.5|86784.5|7
1629927340000|2021-08-25 21:35:40|86896.9|86792.9|86895.2|86791.2|86896.9|86792.9|86888.2|86784.2|8
1629927350000|2021-08-25 21:35:50|86923.7|86819.7|86903.7|86799.7|86924.6|86820.6|86903.7|86799.7|5
1629927360000|2021-08-25 21:36:00|86912.8|86808.8|86890.7|86786.7|86912.8|86808.8|86890.7|86786.7|11
1629927370000|2021-08-25 21:36:10|86924|86820|86886.6|86782.6|86924|86820|86885.4|86781.4|13
1629927380000|2021-08-25 21:36:20|86881.6|86777.6|86885|86781|86890.3|86786.3|86881.6|86777.6|15
1629927390000|2021-08-25 21:36:30|86887.4|86783.4|86900.4|86796.4|86909.2|86805.2|86886.9|86782.9|9
1629927400000|2021-08-25 21:36:40|86893.1|86789.1|86891.6|86787.6|86897.1|86793.1|86891.6|86787.6|7
1629927410000|2021-08-25 21:36:50|86907.7|86803.7|86917.9|86813.9|86923.4|86819.4|86901.8|86797.8|7
1629927420000|2021-08-25 21:37:00|86887.8|86783.8|86909.5|86805.5|86909.7|86805.7|86887.8|86783.8|7
1629927430000|2021-08-25 21:37:10|86894.9|86790.9|86888.2|86784.2|86894.9|86790.9|86884.7|86780.7|26
1629927440000|2021-08-25 21:37:20|86886.2|86782.2|86896.2|86792.2|86904.3|86800.3|86884.6|86780.6|8
1629927450000|2021-08-25 21:37:30|86890.8|86786.8|86894.7|86790.7|86894.7|86790.7|86890.8|86786.8|6
1629927460000|2021-08-25 21:37:40|86890.4|86786.4|86889.3|86785.3|86892.6|86788.6|86889.3|86785.3|7
1629927470000|2021-08-25 21:37:50|86887.3|86783.3|86898.1|86794.1|86917.7|86813.7|86887.3|86783.3|8
1629927480000|2021-08-25 21:38:00|86898.2|86794.2|86900|86796|86900|86796|86884.7|86780.7|5
1629927490000|2021-08-25 21:38:10|86884.8|86780.8|86902.6|86798.6|86918|86814|86884.8|86780.8|5
1629927500000|2021-08-25 21:38:20|86901|86797|86883.8|86779.8|86901|86797|86883.1|86779.1|14
1629927510000|2021-08-25 21:38:30|86883.9|86779.9|86890|86786|86890.6|86786.6|86882.2|86778.2|16
1629927520000|2021-08-25 21:38:40|86889.9|86785.9|86896|86792|86901.2|86797.2|86889.9|86785.9|8
1629927530000|2021-08-25 21:38:50|86902.6|86798.6|86899.7|86795.7|86902.6|86798.6|86899.7|86795.7|3
1629927540000|2021-08-25 21:39:00|86891.4|86787.4|86883.1|86779.1|86899|86795|86882.9|86778.9|10
1629927550000|2021-08-25 21:39:10|86883.5|86779.5|86881.3|86777.3|86883.5|86779.5|86880.6|86776.6|6
1629927560000|2021-08-25 21:39:20|86882.3|86778.3|86881.3|86777.3|86882.3|86778.3|86881.3|86777.3|2
1629927570000|2021-08-25 21:39:30|86882.3|86778.3|86898.4|86794.4|86898.4|86794.4|86882.3|86778.3|4
1629927580000|2021-08-25 21:39:40|86898|86794|86896.2|86792.2|86909.2|86805.2|86890.2|86786.2|8
1629927590000|2021-08-25 21:39:50|86903.8|86799.8|86907.2|86803.2|86907.2|86803.2|86902.8|86798.8|3
1629927600000|2021-08-25 21:40:00|86882|86778|86881.5|86777.5|86883.1|86779.1|86881.5|86777.5|3
1629927610000|2021-08-25 21:40:10|86881.2|86777.2|86884.8|86780.8|86884.8|86780.8|86881.1|86777.1|5
1629927620000|2021-08-25 21:40:20|86885.8|86781.8|86891.3|86787.3|86891.3|86787.3|86882.6|86778.6|15
1629927630000|2021-08-25 21:40:30|86893|86789|86908.6|86804.6|86908.6|86804.6|86890.2|86786.2|9
1629927640000|2021-08-25 21:40:40|86907.4|86803.4|86895.5|86791.5|86907.4|86803.4|86889.7|86785.7|5
1629927650000|2021-08-25 21:40:50|86886.6|86782.6|86885.6|86781.6|86894.7|86790.7|86884|86780|16
1629927660000|2021-08-25 21:41:00|86882.5|86778.5|86885.4|86781.4|86885.5|86781.5|86882.5|86778.5|5
1629927670000|2021-08-25 21:41:10|86882.3|86778.3|86887.4|86783.4|86891.7|86787.7|86882.3|86778.3|7
1629927680000|2021-08-25 21:41:20|86887.6|86783.6|86893.8|86789.8|86903|86799|86886.9|86782.9|18
1629927690000|2021-08-25 21:41:30|86901.9|86797.9|86909.4|86805.4|86909.4|86805.4|86891.2|86787.2|7
1629927700000|2021-08-25 21:41:40|86924|86820|86895.7|86791.7|86924|86820|86895.7|86791.7|13
1629927710000|2021-08-25 21:41:50|86893|86789|86887|86783|86893|86789|86886|86782|8
1629927720000|2021-08-25 21:42:00|86888|86784|86887|86783|86888.9|86784.9|86887|86783|11
1629927730000|2021-08-25 21:42:10|86911.2|86807.2|86897.9|86793.9|86911.2|86807.2|86897.2|86793.2|7
1629927740000|2021-08-25 21:42:20|86908.6|86804.6|86886.3|86782.3|86908.6|86804.6|86886.3|86782.3|9
1629927750000|2021-08-25 21:42:30|86885.9|86781.9|86898.5|86794.5|86898.5|86794.5|86885.9|86781.9|3
1629927760000|2021-08-25 21:42:40|86894.8|86790.8|86898.1|86794.1|86912.6|86808.6|86887.9|86783.9|10
1629927770000|2021-08-25 21:42:50|86894|86790|86893.3|86789.3|86897.4|86793.4|86891.9|86787.9|16
1629927780000|2021-08-25 21:43:00|86892.7|86788.7|86892|86788|86892.7|86788.7|86892|86788|2
1629927790000|2021-08-25 21:43:10|86891.9|86787.9|86898|86794|86931.8|86827.8|86888.6|86784.6|14
1629927800000|2021-08-25 21:43:20|86897.7|86793.7|86896|86792|86899.9|86795.9|86892.9|86788.9|21
1629927810000|2021-08-25 21:43:30|86896.2|86792.2|86902.1|86798.1|86902.1|86798.1|86896.2|86792.2|4
1629927820000|2021-08-25 21:43:40|86902|86798|86897.7|86793.7|86912.5|86808.5|86892.7|86788.7|6
1629927830000|2021-08-25 21:43:50|86897.9|86793.9|86896.8|86792.8|86897.9|86793.9|86896.8|86792.8|2
1629927840000|2021-08-25 21:44:00|86900|86796|86900.2|86796.2|86913.6|86809.6|86900|86796|5
1629927850000|2021-08-25 21:44:10|86888.3|86784.3|86890.1|86786.1|86908.3|86804.3|86888.2|86784.2|5
1629927860000|2021-08-25 21:44:20|86893.2|86789.2|86893.5|86789.5|86893.5|86789.5|86888.4|86784.4|4
1629927870000|2021-08-25 21:44:30|86890.2|86786.2|86900|86796|86916.9|86812.9|86890.2|86786.2|7
1629927880000|2021-08-25 21:44:40|86893.5|86789.5|86882.9|86778.9|86897.8|86793.8|86882.9|86778.9|5
1629927890000|2021-08-25 21:44:50|86884.1|86780.1|86885|86781|86885|86781|86884.1|86780.1|2
1629927900000|2021-08-25 21:45:00|86899.5|86795.5|86900.9|86796.9|86913.2|86809.2|86881.5|86777.5|6
1629927910000|2021-08-25 21:45:10|86899.6|86795.6|86896.6|86792.6|86899.6|86795.6|86888|86784|4
1629927920000|2021-08-25 21:45:20|86924.5|86820.5|86919|86815|86924.5|86820.5|86919|86815|4
1629927930000|2021-08-25 21:45:30|86910.4|86806.4|86884.2|86780.2|86916.3|86812.3|86882.2|86778.2|7
1629927940000|2021-08-25 21:45:40|86882.7|86778.7|86883.1|86779.1|86884.1|86780.1|86882.4|86778.4|5
1629927950000|2021-08-25 21:45:50|86918.8|86814.8|86896.2|86792.2|86918.8|86814.8|86896.2|86792.2|14
1629927960000|2021-08-25 21:46:00|86897|86793|86902.7|86798.7|86903.6|86799.6|86896.7|86792.7|10
1629927970000|2021-08-25 21:46:10|86922.6|86818.6|86906.3|86802.3|86922.6|86818.6|86901.9|86797.9|8
1629927980000|2021-08-25 21:46:20|86895.1|86791.1|86889.7|86785.7|86898.6|86794.6|86889.7|86785.7|13
1629927990000|2021-08-25 21:46:30|86892.3|86788.3|86888.9|86784.9|86892.3|86788.3|86887.9|86783.9|10
1629928000000|2021-08-25 21:46:40|86914.9|86810.9|86894|86790|86914.9|86810.9|86894|86790|13
1629928010000|2021-08-25 21:46:50|86895.3|86791.3|86898.2|86794.2|86900.6|86796.6|86893.7|86789.7|22
1629928020000|2021-08-25 21:47:00|86895.7|86791.7|86896.3|86792.3|86898.7|86794.7|86893.2|86789.2|16
1629928030000|2021-08-25 21:47:10|86917.2|86813.2|86914.9|86810.9|86918.8|86814.8|86909.8|86805.8|6
1629928040000|2021-08-25 21:47:20|86904.5|86800.5|86897.5|86793.5|86904.5|86800.5|86888.4|86784.4|12
1629928050000|2021-08-25 21:47:30|86913.4|86809.4|86896.2|86792.2|86913.4|86809.4|86896.2|86792.2|20
1629928060000|2021-08-25 21:47:40|86893.1|86789.1|86896.6|86792.6|86899.8|86795.8|86886.8|86782.8|17
1629928070000|2021-08-25 21:47:50|86895.9|86791.9|86900.6|86796.6|86914|86810|86895.9|86791.9|18
1629928080000|2021-08-25 21:48:00|86899.7|86795.7|86893.2|86789.2|86902.4|86798.4|86887.2|86783.2|12
1629928090000|2021-08-25 21:48:10|86896.2|86792.2|86882.9|86778.9|86903.5|86799.5|86882.7|86778.7|4
1629928100000|2021-08-25 21:48:20|86919.3|86815.3|86904.1|86800.1|86931.6|86827.6|86895.9|86791.9|9
1629928110000|2021-08-25 21:48:30|86902.9|86798.9|86904.6|86800.6|86904.6|86800.6|86900.3|86796.3|8
1629928120000|2021-08-25 21:48:40|86898.4|86794.4|86907.1|86803.1|86920.7|86816.7|86898.4|86794.4|7
1629928130000|2021-08-25 21:48:50|86909.4|86805.4|86898.9|86794.9|86909.4|86805.4|86898.9|86794.9|18
1629928140000|2021-08-25 21:49:00|86919|86815|86932.4|86828.4|86932.4|86828.4|86903.7|86799.7|9
1629928150000|2021-08-25 21:49:10|86882.7|86778.7|86899|86795|86906.6|86802.6|86882.7|86778.7|14
1629928160000|2021-08-25 21:49:20|86899.3|86795.3|86897.9|86793.9|86904.6|86800.6|86894.9|86790.9|27
1629928170000|2021-08-25 21:49:30|86898.1|86794.1|86898.7|86794.7|86903.3|86799.3|86896.4|86792.4|34
1629928180000|2021-08-25 21:49:40|86901.5|86797.5|86903.2|86799.2|86911.2|86807.2|86901.5|86797.5|9
1629928190000|2021-08-25 21:49:50|86903.8|86799.8|86903.4|86799.4|86907.7|86803.7|86903.3|86799.3|21
1629928200000|2021-08-25 21:50:00|86902.9|86798.9|86908.5|86804.5|86909.9|86805.9|86896.4|86792.4|25
1629928210000|2021-08-25 21:50:10|86908|86804|86915.5|86811.5|86915.5|86811.5|86902.6|86798.6|12
1629928220000|2021-08-25 21:50:20|86912.1|86808.1|86908.4|86804.4|86915.5|86811.5|86907.8|86803.8|8
1629928230000|2021-08-25 21:50:30|86908.9|86804.9|86905.5|86801.5|86910.7|86806.7|86895|86791|14
1629928240000|2021-08-25 21:50:40|86905.1|86801.1|86901.9|86797.9|86905.7|86801.7|86898.4|86794.4|27
1629928250000|2021-08-25 21:50:50|86901.8|86797.8|86908.3|86804.3|86908.3|86804.3|86900.4|86796.4|11
1629928260000|2021-08-25 21:51:00|86905|86801|86899.4|86795.4|86905|86801|86894.6|86790.6|19
1629928270000|2021-08-25 21:51:10|86899.9|86795.9|86902.9|86798.9|86903.2|86799.2|86894.8|86790.8|7
1629928280000|2021-08-25 21:51:20|86895.4|86791.4|86896.6|86792.6|86898.8|86794.8|86895.4|86791.4|4
1629928290000|2021-08-25 21:51:30|86901.9|86797.9|86905.7|86801.7|86906.7|86802.7|86901.9|86797.9|5
1629928300000|2021-08-25 21:51:40|86902.9|86798.9|86934.9|86830.9|86934.9|86830.9|86902.9|86798.9|3
1629928310000|2021-08-25 21:51:50|86896.4|86792.4|86889.8|86785.8|86902.4|86798.4|86884.6|86780.6|7
1629928320000|2021-08-25 21:52:00|86889.9|86785.9|86898|86794|86902.6|86798.6|86889.6|86785.6|16
1629928330000|2021-08-25 21:52:10|86898.9|86794.9|86914.4|86810.4|86953.4|86849.4|86898.9|86794.9|14
1629928340000|2021-08-25 21:52:20|86936.6|86832.6|86919.5|86815.5|86936.6|86832.6|86919.2|86815.2|17
1629928350000|2021-08-25 21:52:30|86919.2|86815.2|86920.7|86816.7|86922.2|86818.2|86919.2|86815.2|27
1629928360000|2021-08-25 21:52:40|86930.5|86826.5|86929.8|86825.8|86934.9|86830.9|86927.4|86823.4|14
1629928370000|2021-08-25 21:52:50|86925.6|86821.6|86926.6|86822.6|86929|86825|86922.8|86818.8|8
1629928380000|2021-08-25 21:53:00|86942.1|86838.1|86913.4|86809.4|86942.1|86838.1|86911|86807|22
1629928390000|2021-08-25 21:53:10|86910.8|86806.8|86910.5|86806.5|86914.1|86810.1|86910.5|86806.5|19
1629928400000|2021-08-25 21:53:20|86916.6|86812.6|86911.8|86807.8|86916.6|86812.6|86910.8|86806.8|13
1629928410000|2021-08-25 21:53:30|86910.3|86806.3|86926.6|86822.6|86927.6|86823.6|86910.3|86806.3|9
1629928420000|2021-08-25 21:53:40|86928.8|86824.8|86910.7|86806.7|86928.8|86824.8|86910.7|86806.7|11
1629928430000|2021-08-25 21:53:50|86909.2|86805.2|86928.3|86824.3|86933.3|86829.3|86909.2|86805.2|16
1629928440000|2021-08-25 21:54:00|86922.5|86818.5|86913.5|86809.5|86926.9|86822.9|86903.5|86799.5|19
1629928450000|2021-08-25 21:54:10|86916.2|86812.2|86924.8|86820.8|86927.5|86823.5|86913.8|86809.8|13
1629928460000|2021-08-25 21:54:20|86920.1|86816.1|86920.3|86816.3|86920.8|86816.8|86917.7|86813.7|25
1629928470000|2021-08-25 21:54:30|86923.4|86819.4|86939.4|86835.4|86942|86838|86923.2|86819.2|5
1629928480000|2021-08-25 21:54:40|86934.3|86830.3|86918.1|86814.1|86934.3|86830.3|86917|86813|15
1629928490000|2021-08-25 21:54:50|86916.7|86812.7|86922.7|86818.7|86926.1|86822.1|86914.7|86810.7|29
1629928500000|2021-08-25 21:55:00|86924.1|86820.1|86914|86810|86924.1|86820.1|86907.9|86803.9|50
1629928510000|2021-08-25 21:55:10|86911.3|86807.3|86909.1|86805.1|86928.9|86824.9|86908.6|86804.6|24
1629928520000|2021-08-25 21:55:20|86909.2|86805.2|86905.3|86801.3|86910.3|86806.3|86905.3|86801.3|13
1629928530000|2021-08-25 21:55:30|86910.6|86806.6|86920.2|86816.2|86922.3|86818.3|86907.4|86803.4|14
1629928540000|2021-08-25 21:55:40|86918.9|86814.9|86919.9|86815.9|86922.7|86818.7|86914.2|86810.2|13
1629928550000|2021-08-25 21:55:50|86917|86813|86920.5|86816.5|86921.5|86817.5|86909.9|86805.9|7
1629928560000|2021-08-25 21:56:00|86915|86811|86916.9|86812.9|86924.2|86820.2|86915|86811|4
1629928570000|2021-08-25 21:56:10|86910.7|86806.7|86906.9|86802.9|86910.9|86806.9|86906.9|86802.9|13
1629928580000|2021-08-25 21:56:20|86908.9|86804.9|86923|86819|86939|86835|86908.9|86804.9|9
1629928590000|2021-08-25 21:56:30|86914.7|86810.7|86910.6|86806.6|86922.2|86818.2|86910.6|86806.6|11
1629928600000|2021-08-25 21:56:40|86912.6|86808.6|86913.9|86809.9|86924.5|86820.5|86909.3|86805.3|17
1629928610000|2021-08-25 21:56:50|86914.6|86810.6|86910.2|86806.2|86914.6|86810.6|86910.2|86806.2|6
1629928620000|2021-08-25 21:57:00|86915.5|86811.5|86909.7|86805.7|86915.5|86811.5|86909.4|86805.4|12
1629928630000|2021-08-25 21:57:10|86909.5|86805.5|86918.9|86814.9|86919.8|86815.8|86909.5|86805.5|13
1629928640000|2021-08-25 21:57:20|86918.2|86814.2|86920|86816|86921.7|86817.7|86918.2|86814.2|12
1629928650000|2021-08-25 21:57:30|86920.1|86816.1|86930.6|86826.6|86933.6|86829.6|86920.1|86816.1|5
1629928660000|2021-08-25 21:57:40|86938.3|86834.3|86912|86808|86938.3|86834.3|86912|86808|8
1629928670000|2021-08-25 21:57:50|86912.3|86808.3|86918.6|86814.6|86931.8|86827.8|86912.3|86808.3|10
1629928680000|2021-08-25 21:58:00|86921.8|86817.8|86918.8|86814.8|86922.2|86818.2|86917.9|86813.9|12
1629928690000|2021-08-25 21:58:10|86918.9|86814.9|86920.8|86816.8|86922.8|86818.8|86918.3|86814.3|9
1629928700000|2021-08-25 21:58:20|86924.4|86820.4|86923|86819|86940.3|86836.3|86918.3|86814.3|19
1629928710000|2021-08-25 21:58:30|86920|86816|86915|86811|86926.4|86822.4|86915|86811|3
1629928720000|2021-08-25 21:58:40|86914.8|86810.8|86918.1|86814.1|86943.9|86839.9|86914.8|86810.8|8
1629928730000|2021-08-25 21:58:50|86918.3|86814.3|86914.2|86810.2|86921.7|86817.7|86913.5|86809.5|13
1629928740000|2021-08-25 21:59:00|86934.4|86830.4|86918.1|86814.1|86934.4|86830.4|86918.1|86814.1|10
1629928750000|2021-08-25 21:59:10|86919.3|86815.3|86917.9|86813.9|86922.4|86818.4|86914.8|86810.8|11
1629928760000|2021-08-25 21:59:20|86918|86814|86915.7|86811.7|86933.8|86829.8|86914.8|86810.8|9
1629928770000|2021-08-25 21:59:30|86920.1|86816.1|86907|86803|86920.4|86816.4|86906.6|86802.6|4
1629928780000|2021-08-25 21:59:40|86906|86802|86914.6|86810.6|86914.6|86810.6|86905.7|86801.7|4
1629928790000|2021-08-25 21:59:50|86912.6|86808.6|86933.8|86829.8|86941|86837|86912.6|86808.6|4
1629928800000|2021-08-25 22:00:00|86946.9|86842.9|86913.9|86809.9|86946.9|86842.9|86913.9|86809.9|42
1629928810000|2021-08-25 22:00:10|86913.1|86809.1|86910.9|86806.9|86921.3|86817.3|86899.1|86795.1|55
1629928820000|2021-08-25 22:00:20|86910.3|86806.3|86912.6|86808.6|86914.3|86810.3|86898.7|86794.7|61
1629928830000|2021-08-25 22:00:30|86913.4|86809.4|86913.1|86809.1|86917.7|86813.7|86910.5|86806.5|60
1629928840000|2021-08-25 22:00:40|86913.6|86809.6|86911.4|86807.4|86915.4|86811.4|86910.8|86806.8|59
1629928850000|2021-08-25 22:00:50|86911.7|86807.7|86916.7|86812.7|86919.2|86815.2|86910.6|86806.6|31
1629928860000|2021-08-25 22:01:00|86916.4|86812.4|86911.5|86807.5|86916.4|86812.4|86911.5|86807.5|31
1629928870000|2021-08-25 22:01:10|86912.7|86808.7|86906|86802|86913|86809|86906|86802|49
1629928880000|2021-08-25 22:01:20|86915.9|86811.9|86912.9|86808.9|86915.9|86811.9|86911.7|86807.7|13
1629928890000|2021-08-25 22:01:30|86912.5|86808.5|86921.9|86817.9|86921.9|86817.9|86903.6|86803.8|39
1629928900000|2021-08-25 22:01:40|86916.2|86812.2|86907.1|86803.2|86916.5|86812.5|86907.1|86803.2|52
1629928910000|2021-08-25 22:01:50|86906.9|86802.9|86904.2|86802.7|86909.1|86806.6|86903|86800.8|71
1629928920000|2021-08-25 22:02:00|86904.1|86802.6|86896.4|86801.2|86904.8|86805.2|86896.4|86799|73
1629928930000|2021-08-25 22:02:10|86897.2|86800.8|86899.8|86808.2|86910.6|86811.2|86896.4|86800.7|33
1629928940000|2021-08-25 22:02:20|86899.6|86809.2|86898.9|86801.3|86904.2|86809.2|86898.7|86801.3|6
1629928950000|2021-08-25 22:02:30|86902.6|86801.9|86908|86806.8|86917.8|86813.8|86900.4|86801.7|10
1629928960000|2021-08-25 22:02:40|86901.4|86807.7|86893.9|86804.8|86907.2|86807.7|86892.8|86797.5|30
1629928970000|2021-08-25 22:02:50|86894|86804.9|86904.9|86808.2|86912.9|86810.4|86893.6|86803.7|33
1629928980000|2021-08-25 22:03:00|86904.6|86808.7|86898.5|86804.2|86904.7|86808.8|86898.1|86801.8|40
1629928990000|2021-08-25 22:03:10|86899.3|86804.7|86905.5|86802.3|86918.2|86814.2|86898.8|86802.3|10
1629929000000|2021-08-25 22:03:20|86908.2|86804.2|86902.6|86806.7|86908.2|86808.8|86897.8|86804.2|22
1629929010000|2021-08-25 22:03:30|86902.8|86803|86907.6|86811.8|86913.9|86813.4|86895.1|86801.7|34
1629929020000|2021-08-25 22:03:40|86910.5|86811.6|86912.5|86809.3|86912.5|86811.6|86908.4|86806.7|11
1629929030000|2021-08-25 22:03:50|86906.1|86812|86913.9|86813.7|86918.5|86814.5|86904.3|86806.4|13
1629929040000|2021-08-25 22:04:00|86914.7|86810.9|86910.5|86807|86915.5|86815.3|86895.4|86804.7|16
1629929050000|2021-08-25 22:04:10|86908|86807.7|86917.5|86817.3|86918.1|86818.4|86898.9|86807.7|11
1629929060000|2021-08-25 22:04:20|86917.3|86817|86907.3|86815|86917.8|86817.3|86906.3|86813.4|8
1629929070000|2021-08-25 22:04:30|86911.1|86815.5|86915.8|86818|86917.9|86821.5|86892.4|86812.3|7
1629929080000|2021-08-25 22:04:40|86915.2|86811.2|86913|86810.1|86915.2|86811.7|86912.5|86810|5
1629929090000|2021-08-25 22:04:50|86915.2|86811.2|86920.5|86822.4|86933.5|86829.5|86907.4|86803.4|6
1629929100000|2021-08-25 22:05:00|86914.2|86821.2|86905.4|86808.2|86915.2|86821.5|86892.3|86801.7|39
1629929110000|2021-08-25 22:05:10|86905|86809.2|86905.4|86807.9|86916.3|86814.7|86903.6|86807.9|51
1629929120000|2021-08-25 22:05:20|86905|86807.4|86901.9|86806.1|86910.8|86811.9|86901.4|86804|71
1629929130000|2021-08-25 22:05:30|86902.1|86806.3|86911|86807.4|86918.8|86814.8|86900.9|86806.1|23
1629929140000|2021-08-25 22:05:40|86912.3|86808.3|86903.9|86806.1|86912.3|86808.3|86903.7|86801.6|12
1629929150000|2021-08-25 22:05:50|86906.5|86807.6|86909.5|86811.6|86921.5|86818.3|86905.1|86803.2|15
1629929160000|2021-08-25 22:06:00|86912.6|86808.6|86908.1|86806.6|86917.1|86818.7|86902.6|86806.6|11
1629929170000|2021-08-25 22:06:10|86912.6|86809.3|86908.3|86811.6|86918.4|86816.1|86904.7|86808.3|68
1629929180000|2021-08-25 22:06:20|86908|86811.4|86908|86811.4|86911.1|86814.1|86906.2|86808.2|56
1629929190000|2021-08-25 22:06:30|86912.4|86808.4|86912.7|86808.7|86922.4|86818.4|86904.8|86800.8|8
1629929200000|2021-08-25 22:06:40|86913.2|86809.2|86913.3|86809.3|86916.3|86812.3|86910.7|86809.2|8
1629929210000|2021-08-25 22:06:50|86913.7|86809.7|86921.7|86817.7|86921.7|86817.7|86913.7|86809.7|4
1629929220000|2021-08-25 22:07:00|86921.2|86817.2|86908.9|86804.9|86924.7|86820.7|86898.6|86804.9|11
1629929230000|2021-08-25 22:07:10|86912|86808|86907.9|86803.9|86928.5|86824.5|86907.9|86803.9|9
1629929240000|2021-08-25 22:07:20|86910|86806|86904.2|86810.9|86911.6|86811|86904.2|86806|9
1629929250000|2021-08-25 22:07:30|86904.7|86811.9|86914.8|86810.9|86919.6|86815.6|86904.7|86805.6|20
1629929260000|2021-08-25 22:07:40|86916.8|86812.8|86911.8|86810.1|86917.8|86813.8|86911.7|86810.1|12
1629929270000|2021-08-25 22:07:50|86908.4|86806.3|86909|86809.7|86934|86830|86907|86804.6|14
1629929280000|2021-08-25 22:08:00|86909.8|86806.8|86909.3|86810.1|86916.6|86815.9|86909|86806.8|20
1629929290000|2021-08-25 22:08:10|86908.3|86812.9|86905.7|86806.1|86910.8|86812.9|86905.7|86805.5|11
1629929300000|2021-08-25 22:08:20|86907.3|86805|86910.2|86811.4|86917|86820.5|86901.7|86805|17
1629929310000|2021-08-25 22:08:30|86912.2|86808.2|86909.4|86813.1|86912.7|86813.1|86908|86807.4|14
1629929320000|2021-08-25 22:08:40|86909.5|86811.1|86907.3|86808|86921.1|86820|86905.3|86806.4|14
1629929330000|2021-08-25 22:08:50|86907.9|86806.6|86904.4|86809.6|86908.4|86810.9|86898.7|86803.4|10
1629929340000|2021-08-25 22:09:00|86908|86806.2|86913.3|86809.3|86925.3|86821.3|86906.9|86804.7|10
1629929350000|2021-08-25 22:09:10|86913.5|86809.5|86914|86810|86914|86815.7|86905.5|86809.5|5
1629929360000|2021-08-25 22:09:20|86902.6|86803.2|86924.3|86829.1|86924.4|86829.1|86893.7|86803.2|14
1629929370000|2021-08-25 22:09:30|86922.5|86829.5|86915.8|86827.9|86922.9|86832.2|86911.6|86820.2|56
1629929380000|2021-08-25 22:09:40|86915.1|86827.6|86920.8|86836|86925.6|86838|86911.2|86825.5|67
1629929390000|2021-08-25 22:09:50|86920.9|86836.5|86921.1|86828.2|86921.9|86837.3|86917.1|86828.2|58
1629929400000|2021-08-25 22:10:00|86921.3|86829.3|86914|86827.8|86921.3|86830.7|86912.7|86825.5|58
1629929410000|2021-08-25 22:10:10|86915.7|86827.3|86921.2|86834.1|86922.9|86836.1|86911.5|86825.5|73
1629929420000|2021-08-25 22:10:20|86918|86833.6|86913.5|86830.2|86919.5|86835.5|86911.4|86828|64
1629929430000|2021-08-25 22:10:30|86913.4|86829.8|86920.5|86836.7|86923.1|86841.5|86912.3|86826.2|53
1629929440000|2021-08-25 22:10:40|86918.8|86836.3|86916|86828.8|86921|86836.9|86911.7|86827.9|57
1629929450000|2021-08-25 22:10:50|86913.6|86830.1|86920.7|86835.9|86920.7|86840.6|86908.7|86825.2|59
1629929460000|2021-08-25 22:11:00|86922.8|86838.1|86922.8|86837.1|86925.8|86838.1|86916.7|86830.1|24
1629929470000|2021-08-25 22:11:10|86924|86833.9|86920.2|86831.9|86924|86835.9|86915.4|86831.8|17
1629929480000|2021-08-25 22:11:20|86918.6|86832.5|86923.4|86836.8|86926.2|86839.1|86908|86831.6|22
1629929490000|2021-08-25 22:11:30|86919.7|86838.3|86893.5|86843.5|86921.2|86843.5|86891.7|86827.4|15
1629929500000|2021-08-25 22:11:40|86893.7|86843.7|86912.7|86835.3|86913.2|86845.8|86893.7|86834|20
1629929510000|2021-08-25 22:11:50|86910.3|86835.9|86908.6|86835.6|86913.8|86836.7|86908.6|86832|12
1629929520000|2021-08-25 22:12:00|86899.4|86849.4|86919.9|86832.4|86919.9|86849.6|86896.9|86832.4|16
1629929530000|2021-08-25 22:12:10|86914.4|86835.9|86918.6|86831.3|86924.5|86850.5|86895.9|86827.8|24
1629929540000|2021-08-25 22:12:20|86911.3|86836.3|86920.6|86832.1|86922.6|86837.6|86910.3|86831.4|14
1629929550000|2021-08-25 22:12:30|86920.3|86832.8|86913.3|86832.2|86920.3|86839.1|86909.8|86832.2|7
1629929560000|2021-08-25 22:12:40|86909.5|86837.1|86917|86833.5|86917.1|86848.7|86898.7|86833.1|10
1629929570000|2021-08-25 22:12:50|86923.1|86832.1|86915.4|86827.3|86923.1|86849.4|86899.4|86827.3|23
1629929580000|2021-08-25 22:13:00|86916.8|86827.7|86915.2|86836.9|86919.7|86848.4|86896.5|86827.7|15
1629929590000|2021-08-25 22:13:10|86912.3|86838.8|86910.3|86833.2|86917.2|86838.8|86910.3|86831.2|16
1629929600000|2021-08-25 22:13:20|86911.5|86831.7|86896.1|86846.1|86913.9|86847.2|86894|86830.7|42
1629929610000|2021-08-25 22:13:30|86910.5|86835.6|86896.8|86846.8|86911.5|86848|86896.8|86833|28
1629929620000|2021-08-25 22:13:40|86907.9|86836.4|86896.8|86846.8|86909.9|86847.7|86896.4|86832.1|14
1629929630000|2021-08-25 22:13:50|86908.3|86836|86896.5|86846.5|86909.3|86846.5|86895.1|86834.6|7
1629929640000|2021-08-25 22:14:00|86895.7|86845.7|86900.6|86850.6|86912.2|86850.6|86895.7|86836.8|17
1629929650000|2021-08-25 22:14:10|86916.1|86839.2|86915.4|86836.4|86920.7|86851.9|86900.8|86830.5|19
1629929660000|2021-08-25 22:14:20|86915.2|86837.7|86916|86836.9|86925.3|86838|86915.2|86830.9|10
1629929670000|2021-08-25 22:14:30|86916.5|86832.7|86899.4|86849.4|86917.5|86849.4|86899.4|86831.2|10
1629929680000|2021-08-25 22:14:40|86910.9|86838.8|86898.3|86848.3|86912.4|86850|86898.3|86837.3|5
1629929690000|2021-08-25 22:14:50|86898.5|86848.5|86915.7|86838.7|86916.5|86848.6|86898.5|86838.7|7
1629929700000|2021-08-25 22:15:00|86919.1|86834.5|86920.2|86837.7|86920.2|86849.1|86898.8|86834.5|15
1629929710000|2021-08-25 22:15:10|86922.3|86835.4|86927|86823|86927|86850.6|86900.6|86821.7|14
1629929720000|2021-08-25 22:15:20|86898|86848|86919.7|86834.5|86919.7|86850.3|86895.8|86827.1|16
1629929730000|2021-08-25 22:15:30|86917.7|86833.2|86915.8|86833.6|86918.7|86836.7|86913.4|86833.2|6
1629929740000|2021-08-25 22:15:40|86915.7|86835|86908.4|86834.1|86915.7|86848.1|86896.8|86829.3|6
1629929750000|2021-08-25 22:15:50|86897.6|86847.6|86906.7|86835.5|86906.7|86847.6|86894.3|86835.5|7
1629929760000|2021-08-25 22:16:00|86906|86836|86911.3|86832.2|86924.1|86849.1|86893.8|86821.5|9
1629929770000|2021-08-25 22:16:10|86911.4|86846.1|86909.3|86835.9|86944.1|86850.4|86896.7|86827.5|18
1629929780000|2021-08-25 22:16:20|86916.5|86831.9|86905.9|86835.5|86916.5|86847.3|86897|86831.9|9
1629929790000|2021-08-25 22:16:30|86924.4|86847.1|86901.1|86851.1|86924.4|86855.4|86899.7|86843.2|11
1629929800000|2021-08-25 22:16:40|86902.4|86852.4|86897.3|86847.3|86914.8|86852.4|86897.3|86839.9|5
1629929810000|2021-08-25 22:16:50|86934.1|86853.2|86898.8|86848.8|86934.1|86853.2|86896|86826.4|18
1629929820000|2021-08-25 22:17:00|86919.5|86839.9|86911.6|86838.5|86919.5|86851.9|86901.9|86836.1|13
1629929830000|2021-08-25 22:17:10|86919.5|86839.5|86909.4|86832.6|86919.8|86839.5|86909.4|86832.6|5
1629929840000|2021-08-25 22:17:20|86907.4|86834.8|86918.2|86844.3|86918.2|86846.7|86895.2|86832.6|9
1629929850000|2021-08-25 22:17:30|86918|86845.9|86918.6|86831.6|86923.7|86847.1|86897.1|86827.1|14
1629929860000|2021-08-25 22:17:40|86914.7|86833.8|86924|86845.2|86924|86845.2|86910.5|86828.4|8
1629929870000|2021-08-25 22:17:50|86924.4|86840.3|86921.5|86833.1|86925.8|86840.3|86921.5|86832.8|6
1629929880000|2021-08-25 22:18:00|86921.3|86834.4|86925.5|86847|86925.5|86847|86911.9|86834.4|8
1629929890000|2021-08-25 22:18:10|86925.1|86845.1|86906.9|86833.5|86928.8|86845.1|86906.9|86828.2|16
1629929900000|2021-08-25 22:18:20|86912|86832|86907.3|86833.9|86914.1|86847.1|86897.1|86829.9|19
1629929910000|2021-08-25 22:18:30|86910.8|86831.2|86916.2|86844.8|86916.2|86846.9|86896.4|86830.5|7
1629929920000|2021-08-25 22:18:40|86916.7|86842.9|86902|86852|86916.7|86853.2|86902|86839.2|6
1629929930000|2021-08-25 22:18:50|86903.3|86853.3|86921|86835.1|86921|86853.3|86903.3|86835.1|4
1629929940000|2021-08-25 22:19:00|86898.3|86848.3|86921.7|86842.1|86921.7|86848.3|86898.3|86830.7|9
1629929950000|2021-08-25 22:19:10|86919.4|86841.4|86912.7|86836.9|86919.8|86841.4|86909.3|86835.6|8
1629929960000|2021-08-25 22:19:20|86912.3|86838.2|86896.2|86846.2|86912.3|86846.8|86895.4|86838.2|8
1629929970000|2021-08-25 22:19:30|86897.1|86847.1|86920.9|86846.3|86920.9|86847.2|86896|86834.8|7
1629929980000|2021-08-25 22:19:40|86917.4|86847.4|86911.1|86838.7|86917.6|86852.4|86900.4|86838.7|5
1629929990000|2021-08-25 22:19:50|86915.4|86841|86925.7|86842.6|86925.7|86842.6|86909.3|86829.6|15
1629930000000|2021-08-25 22:20:00|86918.1|86845.3|86919.2|86842.1|86923.2|86854.8|86904.8|86839.2|19
1629930010000|2021-08-25 22:20:10|86920.6|86842.2|86915.1|86841.7|86920.6|86855.2|86902.3|86839.1|6
1629930020000|2021-08-25 22:20:20|86928.6|86847.7|86916.9|86841|86930.9|86847.7|86916.9|86841|11
1629930030000|2021-08-25 22:20:30|86915.5|86837.2|86914.2|86839.3|86920.8|86852.2|86902.2|86834.3|12
1629930040000|2021-08-25 22:20:40|86926.5|86847.6|86922|86842.4|86927.1|86858.4|86908|86842.4|8
1629930050000|2021-08-25 22:20:50|86923|86843.9|86920.4|86832.9|86923|86853.8|86903.8|86832.9|8
1629930060000|2021-08-25 22:21:00|86917.3|86835.9|86922.5|86833.4|86922.5|86838.1|86914.2|86833.4|5
1629930070000|2021-08-25 22:21:10|86934.1|86845.8|86926.1|86839|86934.1|86848.8|86922.4|86839|5
1629930080000|2021-08-25 22:21:20|86930.8|86840.6|86919.6|86844.9|86930.8|86845.1|86919.6|86839|6
1629930090000|2021-08-25 22:21:30|86918.9|86840|86902.7|86852.7|86918.9|86853.1|86902.7|86840|7
1629930100000|2021-08-25 22:21:40|86902.6|86852.6|86914.3|86840.5|86926.1|86862.2|86900.9|86840.5|8
1629930110000|2021-08-25 22:21:50|86913.2|86842.1|86917|86840.3|86917|86842.1|86913.2|86840.3|2
1629930120000|2021-08-25 22:22:00|86911.6|86833.3|86924.7|86836.4|86927|86849|86899|86833.3|10
1629930130000|2021-08-25 22:22:10|86924.6|86842.4|86920.6|86839.6|86924.6|86850|86899.9|86835.8|18
1629930140000|2021-08-25 22:22:20|86926.9|86837.6|86916.9|86840|86926.9|86854.8|86903.8|86837.6|10
1629930150000|2021-08-25 22:22:30|86903|86853|86912|86836.7|86915.2|86853.5|86896|86835.5|37
1629930160000|2021-08-25 22:22:40|86912.7|86837.9|86914.1|86835.5|86915.2|86839.5|86910.2|86834.5|39
1629930170000|2021-08-25 22:22:50|86911.6|86836.2|86907.7|86836.6|86913.1|86838.2|86907.7|86833.9|26
1629930180000|2021-08-25 22:23:00|86907.9|86836.8|86896.2|86846.2|86909.8|86846.8|86895.5|86834.9|26
1629930190000|2021-08-25 22:23:10|86896|86846|86893.9|86843.9|86908.4|86846.2|86892.9|86832.7|24
1629930200000|2021-08-25 22:23:20|86895.3|86845.3|86897.8|86847.8|86897.8|86847.8|86894.4|86844.4|24
1629930210000|2021-08-25 22:23:30|86898.3|86848.3|86896.8|86846.8|86907.8|86848.3|86896.1|86835.5|25
1629930220000|2021-08-25 22:23:40|86910.7|86833.9|86897.9|86847.9|86910.7|86848.5|86897.4|86833.9|17
1629930230000|2021-08-25 22:23:50|86898.1|86848.1|86901.5|86851.5|86918.6|86851.5|86897|86831.7|27
1629930240000|2021-08-25 22:24:00|86918.4|86838.5|86913.3|86837.7|86919.4|86850.2|86899.2|86833.2|36
1629930250000|2021-08-25 22:24:10|86913.7|86838.1|86899.6|86849.6|86913.8|86850.2|86899.6|86836|30
1629930260000|2021-08-25 22:24:20|86916.9|86840.7|86913.1|86840.6|86918|86852.6|86902|86837.3|33
1629930270000|2021-08-25 22:24:30|86924.5|86846|86904.1|86854.1|86925.1|86854.8|86904.1|86843.6|26
1629930280000|2021-08-25 22:24:40|86904.8|86854.8|86912.5|86838.6|86921.1|86855.3|86903.7|86837.6|39
1629930290000|2021-08-25 22:24:50|86914|86837|86912.5|86834.9|86917.6|86838.8|86910.9|86833.5|39
1629930300000|2021-08-25 22:25:00|86898.4|86848.4|86916.2|86841.1|86925.8|86849.1|86898.1|86835.2|26
1629930310000|2021-08-25 22:25:10|86914.9|86843.1|86913.6|86836.1|86916.1|86843.1|86912.3|86836.1|33
1629930320000|2021-08-25 22:25:20|86913.9|86836.4|86916.9|86833.2|86916.9|86845.7|86895|86831.8|24
1629930330000|2021-08-25 22:25:30|86917.2|86833.5|86902.3|86852.3|86917.6|86853.2|86898.9|86833.5|43
1629930340000|2021-08-25 22:25:40|86901.7|86851.7|86901.6|86851.6|86916.9|86852.5|86900.5|86839.1|43
1629930350000|2021-08-25 22:25:50|86902.4|86852.4|86900.5|86850.5|86902.7|86852.7|86900.5|86850.5|19
1629930360000|2021-08-25 22:26:00|86901.2|86851.2|86913.2|86839.4|86917.5|86852.3|86900.5|86839.4|21
1629930370000|2021-08-25 22:26:10|86901.4|86851.4|86899.1|86849.1|86917.2|86853.1|86897|86837.4|41
1629930380000|2021-08-25 22:26:20|86896.4|86846.4|86920.2|86828.6|86920.6|86846.4|86895.1|86828.6|11
1629930390000|2021-08-25 22:26:30|86918.8|86830.1|86918.7|86838.8|86926.3|86853.3|86895.8|86820.9|33
1629930400000|2021-08-25 22:26:40|86915.9|86839.2|86915.7|86837.1|86918|86852.5|86900.1|86837.1|34
1629930410000|2021-08-25 22:26:50|86914.1|86837.2|86901.4|86851.4|86918.3|86853.2|86900.4|86837.2|36
1629930420000|2021-08-25 22:27:00|86900.5|86850.5|86897.2|86847.2|86916.6|86851.7|86897.2|86828.8|23
1629930430000|2021-08-25 22:27:10|86897|86847|86910.5|86829|86910.5|86848.1|86895.9|86829|21
1629930440000|2021-08-25 22:27:20|86911.2|86828.5|86921.4|86845.1|86922|86850.8|86894.6|86828.5|16
1629930450000|2021-08-25 22:27:30|86921.1|86846.6|86917.1|86842|86922.4|86846.6|86915.1|86838.4|31
1629930460000|2021-08-25 22:27:40|86916.4|86840.2|86915.8|86845.1|86922.2|86846.4|86914.6|86838.6|35
1629930470000|2021-08-25 22:27:50|86915.2|86844.6|86916.7|86841.8|86916.7|86854.6|86901.5|86841.8|19
1629930480000|2021-08-25 22:28:00|86902.7|86852.7|86916.1|86841.5|86925.5|86853.5|86897.1|86835.5|25
1629930490000|2021-08-25 22:28:10|86917.3|86838.9|86911.1|86838|86917.8|86853|86900|86831.7|44
1629930500000|2021-08-25 22:28:20|86911.3|86838.1|86915.2|86842.3|86927|86849.9|86898.7|86836.1|12
1629930510000|2021-08-25 22:28:30|86919.4|86839.6|86921.2|86844.6|86924.1|86854.4|86904.4|86835.5|26
1629930520000|2021-08-25 22:28:40|86918.9|86843.8|86914.3|86841.3|86919.3|86844.5|86913.3|86838.2|36
1629930530000|2021-08-25 22:28:50|86914.1|86841.1|86915.3|86843.4|86921|86846.1|86913.3|86841.1|33
1629930540000|2021-08-25 22:29:00|86915.7|86843.8|86913.7|86840.1|86919.9|86859.3|86900.8|86840.1|34
1629930550000|2021-08-25 22:29:10|86912.8|86841.4|86918.6|86836.6|86921|86853.6|86901.9|86836.6|35
1629930560000|2021-08-25 22:29:20|86920.2|86836|86914.1|86840|86920.2|86848.4|86898.3|86835.7|11
1629930570000|2021-08-25 22:29:30|86911.9|86838.8|86915.3|86839.9|86922.1|86844.8|86911.9|86838.8|38
1629930580000|2021-08-25 22:29:40|86915.8|86840.4|86920.4|86838.9|86926.4|86841.6|86912.3|86835.6|17
1629930590000|2021-08-25 22:29:50|86917.6|86837|86919.6|86843.7|86938.9|86856|86906|86831.2|11
1629930600000|2021-08-25 22:30:00|86919|86844.3|86892.4|86842.4|86919|86852.7|86889.4|86838.4|16
1629930610000|2021-08-25 22:30:10|86912.3|86835.6|86910.6|86836.5|86912.3|86850.2|86894.3|86833.5|27
1629930620000|2021-08-25 22:30:20|86909.7|86838|86909.7|86839.1|86914.9|86844.6|86894.6|86834.6|10
1629930630000|2021-08-25 22:30:30|86909.4|86836.6|86912.5|86838|86913.9|86852.2|86899|86836.6|47
1629930640000|2021-08-25 22:30:40|86911.9|86839.2|86910.3|86836.5|86920.4|86848.9|86895.9|86835.2|46
1629930650000|2021-08-25 22:30:50|86912.1|86835.7|86909.9|86836.8|86912.7|86851.9|86897|86834.4|21
1629930660000|2021-08-25 22:31:00|86906.3|86834.4|86894.1|86844.1|86910.4|86848.3|86894.1|86834.4|20
1629930670000|2021-08-25 22:31:10|86894.2|86844.2|86894.9|86844.9|86899.9|86849.9|86893.9|86843.9|14
1629930680000|2021-08-25 22:31:20|86895.5|86845.5|86910.3|86839.5|86915.3|86850.5|86895.5|86839.5|12
1629930690000|2021-08-25 22:31:30|86913|86838.7|86907.6|86835.1|86913|86848.3|86898.3|86833|6
1629930700000|2021-08-25 22:31:40|86908.6|86835.8|86893.4|86843.4|86908.6|86852.6|86893.4|86835.8|6
1629930710000|2021-08-25 22:31:50|86893.5|86843.5|86912.6|86832.3|86914.4|86851.2|86893.4|86832.3|20
1629930720000|2021-08-25 22:32:00|86904.9|86834.8|86893.4|86843.4|86904.9|86849.7|86893.4|86833.6|20
1629930730000|2021-08-25 22:32:10|86893.6|86843.6|86894|86844|86896.1|86846.1|86892.9|86842.9|21
1629930740000|2021-08-25 22:32:20|86892.4|86842.4|86906.2|86831.3|86906.4|86845.5|86891.5|86831.3|15
1629930750000|2021-08-25 22:32:30|86906.6|86830.5|86905.6|86832.3|86912.8|86845.5|86894.3|86830.5|22
1629930760000|2021-08-25 22:32:40|86908.7|86832.9|86905.5|86826.7|86913.8|86844.5|86891.7|86826.7|20
1629930770000|2021-08-25 22:32:50|86905.6|86830.7|86894.8|86844.8|86914.6|86846.2|86894.3|86828.9|14
1629930780000|2021-08-25 22:33:00|86891.1|86841.1|86892|86842|86895.5|86845.5|86890.9|86840.9|12
1629930790000|2021-08-25 22:33:10|86892.8|86842.8|86893|86843|86910.8|86844.4|86892.2|86832.7|17
1629930800000|2021-08-25 22:33:20|86895.1|86845.1|86893.4|86843.4|86929.1|86845.1|86891.7|86823.8|18
1629930810000|2021-08-25 22:33:30|86893.9|86843.9|86894.2|86844.2|86905.4|86844.3|86891.1|86833|12
1629930820000|2021-08-25 22:33:40|86892.4|86842.4|86892.7|86842.7|86902.9|86842.7|86888|86831|17
1629930830000|2021-08-25 22:33:50|86910.9|86833.1|86904.8|86834.2|86913.5|86843.7|86891.6|86831.3|21
1629930840000|2021-08-25 22:34:00|86904.3|86833.7|86891.7|86841.7|86904.4|86844.1|86891.1|86833.5|39
1629930850000|2021-08-25 22:34:10|86893.5|86843.5|86889.8|86839.8|86896.5|86846.5|86888.7|86838.7|37
1629930860000|2021-08-25 22:34:20|86887.8|86837.8|86891|86841|86893.8|86843.8|86886.4|86836.4|16
1629930870000|2021-08-25 22:34:30|86890|86840|86892.4|86842.4|86902.3|86843.4|86887.4|86831.2|18
1629930880000|2021-08-25 22:34:40|86892|86842|86891.2|86841.2|86908.1|86844.2|86890.5|86830.9|25
1629930890000|2021-08-25 22:34:50|86891.5|86841.5|86894.7|86844.7|86906.7|86846.1|86890.8|86832.2|20
1629930900000|2021-08-25 22:35:00|86894.6|86844.6|86907.1|86835.7|86908.8|86847.4|86891.5|86829.5|16
1629930910000|2021-08-25 22:35:10|86893.8|86843.8|86905.6|86826.9|86916.8|86844.7|86883.7|86826.9|15
1629930920000|2021-08-25 22:35:20|86905.5|86826.8|86894.1|86844.1|86907|86844.1|86888.6|86826.8|21
1629930930000|2021-08-25 22:35:30|86894.6|86844.6|86897.9|86847.9|86905.9|86848.2|86889.4|86829.7|27
1629930940000|2021-08-25 22:35:40|86897.2|86847.2|86898.8|86848.8|86898.8|86848.8|86897.2|86847.2|11
1629930950000|2021-08-25 22:35:50|86893|86843|86897.8|86847.8|86898.4|86848.4|86892.6|86842.6|18
1629930960000|2021-08-25 22:36:00|86898.1|86848.1|86912.2|86838.7|86912.2|86849.4|86893.2|86830.9|45
1629930970000|2021-08-25 22:36:10|86898.6|86848.6|86913.8|86838|86925.8|86849|86896.5|86834.2|19
1629930980000|2021-08-25 22:36:20|86913.7|86837.9|86909.5|86838.4|86913.7|86851.3|86897.4|86837.9|49
1629930990000|2021-08-25 22:36:30|86909.2|86838.7|86909.8|86837.8|86916.5|86848.2|86895.3|86836.9|43
1629931000000|2021-08-25 22:36:40|86894|86844|86891.3|86841.3|86908.7|86848.8|86891.3|86833.6|48
1629931010000|2021-08-25 22:36:50|86891.2|86841.2|86891.4|86841.4|86908.5|86842.3|86888.2|86829.4|45
1629931020000|2021-08-25 22:37:00|86889.6|86839.6|86890.1|86840.1|86904.3|86841.7|86888.8|86829.5|10
1629931030000|2021-08-25 22:37:10|86887.7|86837.7|86897.7|86827.3|86904.3|86841.4|86887.7|86827.3|12
1629931040000|2021-08-25 22:37:20|86901.8|86827|86890.8|86840.8|86909.5|86842.3|86888.8|86826.4|13
1629931050000|2021-08-25 22:37:30|86907.3|86832.5|86902.5|86832.2|86909.8|86843.8|86888.3|86823.5|21
1629931060000|2021-08-25 22:37:40|86890.9|86840.9|86887.4|86837.4|86910.5|86845.5|86887.4|86823.6|30
1629931070000|2021-08-25 22:37:50|86886.5|86836.5|86901.3|86829.9|86901.3|86840.9|86884.7|86829.7|26
1629931080000|2021-08-25 22:38:00|86901.9|86828.3|86902.3|86829.1|86902.3|86840.2|86888.6|86828|11
1629931090000|2021-08-25 22:38:10|86902.2|86829.9|86901.8|86826.2|86903.1|86840.2|86886.4|86826.2|12
1629931100000|2021-08-25 22:38:20|86901.7|86826|86887.5|86837.5|86906.6|86837.5|86887.5|86825.7|10
1629931110000|2021-08-25 22:38:30|86885.7|86835.7|86897.4|86806.9|86909.6|86840.8|86880.4|86806.9|12
1629931120000|2021-08-25 22:38:40|86879.1|86829.1|86886.4|86836.4|86903.8|86836.4|86879|86824.6|12
1629931130000|2021-08-25 22:38:50|86900.6|86827.1|86888.2|86838.2|86902.5|86840.7|86884.7|86826|22
1629931140000|2021-08-25 22:39:00|86888.5|86838.5|86900.2|86828|86900.2|86839.6|86877.7|86827.7|11
1629931150000|2021-08-25 22:39:10|86887.4|86837.4|86896.1|86826.1|86901.6|86838.6|86887.4|86825.6|14
1629931160000|2021-08-25 22:39:20|86897.6|86824.1|86906.7|86824.4|86906.7|86838.1|86887.3|86824.1|12
1629931170000|2021-08-25 22:39:30|86884.4|86834.4|86887|86837|86904.7|86839.2|86884.2|86825.4|35
1629931180000|2021-08-25 22:39:40|86888.8|86838.8|86896|86825.2|86896|86838.9|86883.3|86824.3|15
1629931190000|2021-08-25 22:39:50|86887.2|86837.2|86888.2|86838.2|86903.2|86840.1|86886.7|86827|16
1629931200000|2021-08-25 22:40:00|86886.7|86836.7|86887.8|86837.8|86903.2|86841.5|86886|86831.4|15
1629931210000|2021-08-25 22:40:10|86887.6|86837.6|86888.4|86838.4|86900.8|86840.5|86887.1|86828.8|14
1629931220000|2021-08-25 22:40:20|86888.1|86838.1|86883.3|86833.3|86888.8|86838.8|86882.7|86832.7|10
1629931230000|2021-08-25 22:40:30|86882.7|86832.7|86888.3|86838.3|86896.5|86838.3|86882.6|86824.2|27
1629931240000|2021-08-25 22:40:40|86887.2|86837.2|86884.9|86834.9|86889.6|86839.6|86884.9|86834.9|19
1629931250000|2021-08-25 22:40:50|86884.5|86834.5|86887.4|86837.4|86899.3|86838.6|86882.6|86823.4|14
1629931260000|2021-08-25 22:41:00|86887.3|86837.3|86884.9|86834.9|86907.7|86838.8|86883.6|86827.4|17
1629931270000|2021-08-25 22:41:10|86896.8|86826|86892.6|86822.4|86897.1|86836.3|86882|86819.1|10
1629931280000|2021-08-25 22:41:20|86885.6|86835.6|86888.8|86838.8|86899.9|86839.3|86885.6|86828.9|19
1629931290000|2021-08-25 22:41:30|86888.7|86838.7|86884.2|86834.2|86888.7|86838.7|86883.9|86833.9|22
1629931300000|2021-08-25 22:41:40|86883|86833|86888|86838|86900.8|86840|86883|86829.9|24
1629931310000|2021-08-25 22:41:50|86886.7|86836.7|86886.6|86836.6|86891.2|86841.2|86883.8|86833.8|35
1629931320000|2021-08-25 22:42:00|86886.4|86836.4|86896.7|86824.2|86905.9|86837.2|86880.3|86819|60
1629931330000|2021-08-25 22:42:10|86897.5|86823.9|86883|86833|86898.1|86837.4|86883|86823.9|23
1629931340000|2021-08-25 22:42:20|86884.2|86834.2|86884.2|86834.2|86886.6|86836.6|86883.2|86833.2|28
1629931350000|2021-08-25 22:42:30|86884.6|86834.6|86883.9|86833.9|86886.7|86836.7|86883.6|86833.6|22
1629931360000|2021-08-25 22:42:40|86884.2|86834.2|86907.2|86824.9|86907.2|86837.2|86884.1|86824.9|18
1629931370000|2021-08-25 22:42:50|86880.6|86830.6|86897.3|86817.9|86898.4|86835.4|86880.6|86817.2|23
1629931380000|2021-08-25 22:43:00|86893|86820.3|86880.9|86830.9|86893|86835.9|86880|86819.3|42
1629931390000|2021-08-25 22:43:10|86880.5|86830.5|86884.2|86834.2|86899.5|86835.1|86879.9|86824.1|24
1629931400000|2021-08-25 22:43:20|86883.9|86833.9|86884|86834|86885.5|86835.5|86879.4|86829.4|10
1629931410000|2021-08-25 22:43:30|86885.3|86835.3|86880.8|86830.8|86896.9|86835.5|86880.8|86822.6|28
1629931420000|2021-08-25 22:43:40|86875|86825|86882.6|86832.6|86884.9|86834.9|86874.6|86824.6|13
1629931430000|2021-08-25 22:43:50|86883.1|86833.1|86880|86830|86883.1|86833.1|86879.7|86829.7|70
1629931440000|2021-08-25 22:44:00|86879.5|86829.5|86881.2|86831.2|86883.6|86833.6|86879.5|86829.5|38
1629931450000|2021-08-25 22:44:10|86881|86831|86883.4|86833.4|86885.2|86835.2|86880.3|86830.3|14
1629931460000|2021-08-25 22:44:20|86885.2|86835.2|86882.6|86832.6|86885.2|86835.2|86878.8|86828.8|9
1629931470000|2021-08-25 22:44:30|86882|86832|86885.5|86835.5|86885.5|86835.5|86875.5|86825.5|11
1629931480000|2021-08-25 22:44:40|86884.1|86834.1|86880.5|86830.5|86884.3|86834.3|86880.5|86830.5|8
1629931490000|2021-08-25 22:44:50|86885.7|86835.7|86883.2|86833.2|86885.7|86835.7|86881.3|86831.3|13
1629931500000|2021-08-25 22:45:00|86883.1|86833.1|86882.7|86832.7|86884.3|86834.3|86878.1|86828.1|60
1629931510000|2021-08-25 22:45:10|86882.2|86832.2|86882.4|86832.4|86883.8|86833.8|86880.2|86830.2|56
1629931520000|2021-08-25 22:45:20|86881.8|86831.8|86880.6|86830.6|86885.2|86835.2|86880.5|86830.5|60
1629931530000|2021-08-25 22:45:30|86881.2|86831.2|86882.1|86832.1|86884.2|86834.2|86878.5|86828.5|57
1629931540000|2021-08-25 22:45:40|86882.3|86832.3|86884.5|86834.5|86885.6|86835.6|86880.5|86830.5|47
1629931550000|2021-08-25 22:45:50|86885|86835|86882.7|86832.7|86887.9|86837.9|86882.3|86832.3|10
1629931560000|2021-08-25 22:46:00|86882.3|86832.3|86884.9|86834.9|86886.3|86836.3|86881.2|86831.2|34
1629931570000|2021-08-25 22:46:10|86884.3|86834.3|86884.1|86834.1|86887.3|86837.3|86882.7|86832.7|48
1629931580000|2021-08-25 22:46:20|86883.6|86833.6|86882.6|86832.6|86886|86836|86878.9|86828.9|52
1629931590000|2021-08-25 22:46:30|86882.8|86832.8|86885|86835|86885|86835|86881.8|86831.8|28
1629931600000|2021-08-25 22:46:40|86884.4|86834.4|86883.7|86833.7|86885.9|86835.9|86881.9|86831.9|23
1629931610000|2021-08-25 22:46:50|86883.5|86833.5|86884.4|86834.4|86885.9|86835.9|86882.3|86832.3|18
1629931620000|2021-08-25 22:47:00|86889.8|86839.8|86883.6|86833.6|86889.8|86839.8|86883.1|86833.1|38
1629931630000|2021-08-25 22:47:10|86883.7|86833.7|86883.9|86833.9|86883.9|86833.9|86882.6|86832.6|11
1629931640000|2021-08-25 22:47:20|86885.4|86835.4|86883|86833|86887.2|86837.2|86881.7|86831.7|55
1629931650000|2021-08-25 22:47:30|86883.6|86833.6|86885.6|86835.6|86903|86840.8|86882.8|86827.1|20
1629931660000|2021-08-25 22:47:40|86884.3|86834.3|86882|86832|86887.1|86837.1|86882|86832|66
1629931670000|2021-08-25 22:47:50|86881.8|86831.8|86883.3|86833.3|86883.9|86833.9|86880.9|86830.9|49
1629931680000|2021-08-25 22:48:00|86883.1|86833.1|86884.6|86834.6|86884.6|86834.6|86881.6|86831.6|65
1629931690000|2021-08-25 22:48:10|86883.8|86833.8|86883.3|86833.3|86885.6|86835.6|86882.5|86832.5|38
1629931700000|2021-08-25 22:48:20|86883.5|86833.5|86887.1|86837.1|86887.1|86837.1|86879.8|86829.8|39
1629931710000|2021-08-25 22:48:30|86886.4|86836.4|86880.4|86830.4|86887.5|86837.5|86880.4|86830.4|57
1629931720000|2021-08-25 22:48:40|86880.3|86830.3|86882.3|86832.3|86885.5|86835.5|86879.3|86829.3|71
1629931730000|2021-08-25 22:48:50|86882.6|86832.6|86884.1|86834.1|86885.8|86835.8|86881.4|86831.4|47
1629931740000|2021-08-25 22:49:00|86885.4|86835.4|86880.7|86830.7|86885.9|86835.9|86877.8|86827.8|59
1629931750000|2021-08-25 22:49:10|86882.1|86832.1|86883.4|86833.4|86884.5|86834.5|86879.5|86829.5|48
1629931760000|2021-08-25 22:49:20|86882.8|86832.8|86882.5|86832.5|86885.2|86835.2|86881.4|86831.4|11
1629931770000|2021-08-25 22:49:30|86885.1|86835.1|86880.7|86830.7|86885.3|86835.3|86880.4|86830.4|50
1629931780000|2021-08-25 22:49:40|86879.3|86829.3|86881.5|86831.5|86884.2|86834.2|86878.7|86828.7|36
1629931790000|2021-08-25 22:49:50|86885|86835|86879.8|86829.8|86886.2|86836.2|86878.8|86828.8|37
1629931800000|2021-08-25 22:50:00|86879.7|86829.7|86884.5|86834.5|86885.1|86835.1|86879|86829|36
1629931810000|2021-08-25 22:50:10|86883.6|86833.6|86887.6|86837.6|86887.7|86837.7|86880.1|86830.1|52
1629931820000|2021-08-25 22:50:20|86885.2|86835.2|86883.3|86833.3|86885.4|86835.4|86883.3|86833.3|5
1629931830000|2021-08-25 22:50:30|86885.4|86835.4|86889.3|86839.3|86889.3|86839.3|86884.9|86834.9|8
1629931840000|2021-08-25 22:50:40|86888.4|86838.4|86884.9|86834.9|86890.1|86840.1|86883.6|86833.6|12
1629931850000|2021-08-25 22:50:50|86884.8|86834.8|86880.9|86830.9|86887.4|86837.4|86880.3|86830.3|10
1629931860000|2021-08-25 22:51:00|86883|86833|86884.3|86834.3|86886.4|86836.4|86883|86833|38
1629931870000|2021-08-25 22:51:10|86884|86834|86883.6|86833.6|86885.6|86835.6|86882.2|86832.2|52
1629931880000|2021-08-25 22:51:20|86882.8|86832.8|86885.3|86835.3|86886.3|86836.3|86882.8|86832.8|32
1629931890000|2021-08-25 22:51:30|86885.9|86835.9|86884.1|86834.1|86885.9|86835.9|86884.1|86834.1|6
1629931900000|2021-08-25 22:51:40|86887.2|86837.2|86884.9|86834.9|86887.6|86837.6|86882.1|86832.1|13
1629931910000|2021-08-25 22:51:50|86884.6|86834.6|86884.4|86834.4|86888.4|86838.4|86882.2|86832.2|13
1629931920000|2021-08-25 22:52:00|86883.4|86833.4|86883.4|86833.4|86886.9|86836.9|86883.3|86833.3|25
1629931930000|2021-08-25 22:52:10|86883.5|86833.5|86883.5|86833.5|86885.4|86835.4|86881.6|86831.6|43
1629931940000|2021-08-25 22:52:20|86882.6|86832.6|86881.3|86831.3|86883.3|86833.3|86880.4|86830.4|31
1629931950000|2021-08-25 22:52:30|86880.8|86830.8|86881.6|86831.6|86885.1|86835.1|86880|86830|49
1629931960000|2021-08-25 22:52:40|86881.5|86831.5|86887.9|86837.9|86888.2|86838.2|86880.7|86830.7|52
1629931970000|2021-08-25 22:52:50|86888|86838|86887.5|86837.5|86888.5|86838.5|86883.5|86833.5|51
1629931980000|2021-08-25 22:53:00|86887.3|86837.3|86885.5|86835.5|86887.9|86837.9|86883.3|86833.3|67
1629931990000|2021-08-25 22:53:10|86885.6|86835.6|86883.6|86833.6|86887.3|86837.3|86881.1|86831.1|57
1629932000000|2021-08-25 22:53:20|86882.5|86832.5|86885.4|86835.4|86886.4|86836.4|86882|86832|10
1629932010000|2021-08-25 22:53:30|86886.5|86836.5|86887.4|86837.4|86887.4|86837.4|86882.9|86832.9|25
1629932020000|2021-08-25 22:53:40|86887.6|86837.6|86883.2|86833.2|86887.9|86837.9|86880|86830|48
1629932030000|2021-08-25 22:53:50|86882.1|86832.1|86881.6|86831.6|86886.2|86836.2|86879.9|86829.9|66
1629932040000|2021-08-25 22:54:00|86881.5|86831.5|86879.9|86829.9|86882.7|86832.7|86878.8|86828.8|29
1629932050000|2021-08-25 22:54:10|86881.1|86831.1|86879|86829|86882.4|86832.4|86879|86829|64
1629932060000|2021-08-25 22:54:20|86880.2|86830.2|86879.3|86829.3|86881.7|86831.7|86878.5|86828.5|66
1629932070000|2021-08-25 22:54:30|86879.5|86829.5|86881.5|86831.5|86882.4|86832.4|86878|86828|65
1629932080000|2021-08-25 22:54:40|86881.1|86831.1|86880.5|86830.5|86883.2|86833.2|86876.7|86826.7|65
1629932090000|2021-08-25 22:54:50|86880.4|86830.4|86883.1|86833.1|86883.8|86833.8|86877.4|86827.4|56
1629932100000|2021-08-25 22:55:00|86883.4|86833.4|86882.4|86832.4|86883.6|86833.6|86881.1|86831.1|21
1629932110000|2021-08-25 22:55:10|86881.9|86831.9|86881.6|86831.6|86882.8|86832.8|86878.7|86828.7|12
1629932120000|2021-08-25 22:55:20|86881.8|86831.8|86883.5|86833.5|86885.3|86835.3|86878.8|86828.8|40
1629932130000|2021-08-25 22:55:30|86883.3|86833.3|86884.8|86834.8|86885.2|86835.2|86880.5|86830.5|64
1629932140000|2021-08-25 22:55:40|86884.4|86834.4|86881.3|86831.3|86886.4|86836.4|86880.6|86830.6|49
1629932150000|2021-08-25 22:55:50|86880.9|86830.9|86877.8|86827.8|86881.9|86831.9|86876.8|86826.8|34
1629932160000|2021-08-25 22:56:00|86879|86829|86883.1|86833.1|86883.6|86833.6|86879|86829|45
1629932170000|2021-08-25 22:56:10|86882.6|86832.6|86885.2|86835.2|86886.6|86836.6|86881.1|86831.1|10
1629932180000|2021-08-25 22:56:20|86885.1|86835.1|86882.1|86832.1|86885.2|86835.2|86878.9|86828.9|44
1629932190000|2021-08-25 22:56:30|86882.3|86832.3|86876.8|86826.8|86884.9|86834.9|86875.1|86825.1|32
1629932200000|2021-08-25 22:56:40|86879.5|86829.5|86876.9|86826.9|86882.1|86832.1|86876.9|86826.9|42
1629932210000|2021-08-25 22:56:50|86876.5|86826.5|86887.3|86837.3|86888.2|86838.2|86875.7|86825.7|47
1629932220000|2021-08-25 22:57:00|86885.7|86835.7|86885.4|86835.4|86886.7|86836.7|86883.8|86833.8|56
1629932230000|2021-08-25 22:57:10|86885|86835|86885.2|86835.2|86887.1|86837.1|86877.7|86827.7|45
1629932240000|2021-08-25 22:57:20|86885.1|86835.1|86881.6|86831.6|86888.3|86838.3|86881.6|86831.6|15
1629932250000|2021-08-25 22:57:30|86883.2|86833.2|86884.2|86834.2|86884.6|86834.6|86881|86831|14
1629932260000|2021-08-25 22:57:40|86883.1|86833.1|86881.3|86831.3|86886.7|86836.7|86880.3|86830.3|20
1629932270000|2021-08-25 22:57:50|86881.6|86831.6|86886.1|86836.1|86908.5|86836.6|86880.8|86821.9|16
1629932280000|2021-08-25 22:58:00|86884.5|86834.5|86882.4|86832.4|86886.9|86836.9|86877.8|86827.8|39
1629932290000|2021-08-25 22:58:10|86883.8|86833.8|86881.3|86831.3|86883.8|86833.8|86881|86831|32
1629932300000|2021-08-25 22:58:20|86881.9|86831.9|86880|86830|86882.2|86832.2|86879.1|86829.1|23
1629932310000|2021-08-25 22:58:30|86879.5|86829.5|86878.4|86828.4|86880.1|86830.1|86877.6|86827.6|31
1629932320000|2021-08-25 22:58:40|86878.1|86828.1|86876.8|86826.8|86881.1|86831.1|86876.5|86826.5|69
1629932330000|2021-08-25 22:58:50|86877.4|86827.4|86877.3|86827.3|86881.1|86831.1|86875.9|86825.9|66
1629932340000|2021-08-25 22:59:00|86878.8|86828.8|86879.5|86829.5|86884.9|86834.9|86878.8|86828.8|51
1629932350000|2021-08-25 22:59:10|86881.8|86831.8|86877.8|86827.8|86881.9|86831.9|86877.8|86827.8|9
1629932360000|2021-08-25 22:59:20|86878.3|86828.3|86879.8|86829.8|86881.2|86831.2|86878.3|86828.3|41
1629932370000|2021-08-25 22:59:30|86879.9|86829.9|86879.8|86829.8|86881.4|86831.4|86877.4|86827.4|23
1629932380000|2021-08-25 22:59:40|86878.1|86828.1|86882.9|86832.9|86885.1|86835.1|86878.1|86828.1|10
1629932390000|2021-08-25 22:59:50|86883.5|86833.5|86880.2|86830.2|86883.5|86833.5|86876.8|86826.8|48
1629932400000|2021-08-25 23:00:00|86880|86830|86881.2|86831.2|86881.2|86831.2|86878.7|86828.7|54
1629932410000|2021-08-25 23:00:10|86880.6|86830.6|86882.2|86832.2|86884.2|86834.2|86879.7|86829.7|62
1629932420000|2021-08-25 23:00:20|86882.4|86832.4|86880.2|86830.2|86883.4|86833.4|86878.6|86828.6|64
1629932430000|2021-08-25 23:00:30|86880.4|86830.4|86878.9|86828.9|86880.5|86830.5|86878.6|86828.6|14
1629932440000|2021-08-25 23:00:40|86878.7|86828.7|86881.7|86831.7|86881.8|86831.8|86878.2|86828.2|31
1629932450000|2021-08-25 23:00:50|86881.5|86831.5|86882.7|86832.7|86883.4|86833.4|86881.5|86831.5|23
1629932460000|2021-08-25 23:01:00|86882|86832|86877.2|86827.2|86882|86832|86876.4|86826.4|30
1629932470000|2021-08-25 23:01:10|86876.6|86826.6|86878.9|86828.9|86879.2|86829.2|86876.4|86826.4|42
1629932480000|2021-08-25 23:01:20|86879|86829|86878.2|86828.2|86879.5|86829.5|86876.8|86826.8|42
1629932490000|2021-08-25 23:01:30|86877.9|86827.9|86879.5|86829.5|86879.5|86829.5|86877.7|86827.7|36
1629932500000|2021-08-25 23:01:40|86879.7|86829.7|86879|86829|86880.8|86830.8|86879|86829|8
1629932510000|2021-08-25 23:01:50|86881.3|86831.3|86877.5|86827.5|86881.3|86831.3|86876.6|86826.6|32
1629932520000|2021-08-25 23:02:00|86877.4|86827.4|86876.7|86826.7|86878.6|86828.6|86875|86825|45
1629932530000|2021-08-25 23:02:10|86876.2|86826.2|86877|86827|86877.7|86827.7|86875.6|86825.6|34
1629932540000|2021-08-25 23:02:20|86877.7|86827.7|86877.7|86827.7|86879.2|86829.2|86876.7|86826.7|31
1629932550000|2021-08-25 23:02:30|86877.9|86827.9|86874|86824|86879.4|86829.4|86874|86824|23
1629932560000|2021-08-25 23:02:40|86875.1|86825.1|86872.5|86822.5|86876.9|86826.9|86872.5|86822.5|18
1629932570000|2021-08-25 23:02:50|86871.6|86821.6|86877.5|86827.5|86879.3|86829.3|86871.6|86821.6|51
1629932580000|2021-08-25 23:03:00|86877.3|86827.3|86880.6|86830.6|86881.1|86831.1|86876.1|86826.1|64
1629932590000|2021-08-25 23:03:10|86880.7|86830.7|86877.8|86827.8|86881.7|86831.7|86876.1|86826.1|52
1629932600000|2021-08-25 23:03:20|86876.9|86826.9|86878.5|86828.5|86879.8|86829.8|86876.2|86826.2|28
1629932610000|2021-08-25 23:03:30|86878.3|86828.3|86878.9|86828.9|86879.7|86829.7|86875.9|86825.9|30
1629932620000|2021-08-25 23:03:40|86879.2|86829.2|86877.3|86827.3|86880.1|86830.1|86877.3|86827.3|37
1629932630000|2021-08-25 23:03:50|86876.7|86826.7|86876.9|86826.9|86878.6|86828.6|86875.3|86825.3|48
1629932640000|2021-08-25 23:04:00|86876.5|86826.5|86876|86826|86878.5|86828.5|86874.7|86824.7|43
1629932650000|2021-08-25 23:04:10|86876.3|86826.3|86876.6|86826.6|86877.3|86827.3|86875.1|86825.1|19
1629932660000|2021-08-25 23:04:20|86875.2|86825.2|86879.4|86829.4|86879.7|86829.7|86875.2|86825.2|36
1629932670000|2021-08-25 23:04:30|86877.1|86827.1|86881|86831|86884.3|86834.3|86877.1|86827.1|62
1629932680000|2021-08-25 23:04:40|86880.9|86830.9|86878.2|86828.2|86881.6|86831.6|86877.5|86827.5|35
1629932690000|2021-08-25 23:04:50|86874.3|86824.3|86875.7|86825.7|86877.2|86827.2|86874.1|86824.1|25
1629932700000|2021-08-25 23:05:00|86875.4|86825.4|86876.3|86826.3|86877.5|86827.5|86874.9|86824.9|51
1629932710000|2021-08-25 23:05:10|86876.6|86826.6|86877.7|86827.7|86878.1|86828.1|86873.4|86823.4|25
1629932720000|2021-08-25 23:05:20|86877.6|86827.6|86879.4|86829.4|86879.4|86829.4|86877.4|86827.4|29
1629932730000|2021-08-25 23:05:30|86878.3|86828.3|86880.9|86830.9|86881.2|86831.2|86877.8|86827.8|26
1629932740000|2021-08-25 23:05:40|86881|86831|86878.6|86828.6|86881.6|86831.6|86877.3|86827.3|19
1629932750000|2021-08-25 23:05:50|86878.4|86828.4|86877.2|86827.2|86879.9|86829.9|86874.5|86824.5|48
1629932760000|2021-08-25 23:06:00|86877.1|86827.1|86878.8|86828.8|86880|86830|86876.3|86826.3|37
1629932770000|2021-08-25 23:06:10|86878.7|86828.7|86879.7|86829.7|86879.9|86829.9|86878|86828|25
1629932780000|2021-08-25 23:06:20|86877.7|86827.7|86875.5|86825.5|86880.4|86830.4|86875.5|86825.5|25
1629932790000|2021-08-25 23:06:30|86874.8|86824.8|86879.5|86829.5|86881.4|86831.4|86874.7|86824.7|35
1629932800000|2021-08-25 23:06:40|86879.3|86829.3|86863.6|86813.6|86879.3|86829.3|86861.2|86811.2|40
1629932810000|2021-08-25 23:06:50|86862.9|86812.9|86863.3|86813.3|86863.7|86813.7|86862.3|86812.3|25
1629932820000|2021-08-25 23:07:00|86863|86813|86864.4|86814.4|86865|86815|86862.9|86812.9|13
1629932830000|2021-08-25 23:07:10|86865.3|86815.3|86864.9|86814.9|86867.3|86817.3|86864.9|86814.9|14
1629932840000|2021-08-25 23:07:20|86862.2|86812.2|86864.1|86814.1|86865.8|86815.8|86862.2|86812.2|14
1629932850000|2021-08-25 23:07:30|86864|86814|86864.7|86814.7|86867.9|86817.9|86863.1|86813.1|20
1629932860000|2021-08-25 23:07:40|86866.1|86816.1|86865.6|86815.6|86866.5|86816.5|86865|86815|8
1629932870000|2021-08-25 23:07:50|86865.5|86815.5|86865.7|86815.7|86867|86817|86864.2|86814.2|59
1629932880000|2021-08-25 23:08:00|86865.2|86815.2|86866|86816|86867|86817|86865.2|86815.2|18
1629932890000|2021-08-25 23:08:10|86865.5|86815.5|86864|86814|86867|86817|86864|86814|14
1629932900000|2021-08-25 23:08:20|86864.9|86814.9|86865.9|86815.9|86866.4|86816.4|86863.4|86813.4|43
1629932910000|2021-08-25 23:08:30|86865.8|86815.8|86866.4|86816.4|86867.2|86817.2|86865|86815|11
1629932920000|2021-08-25 23:08:40|86867.2|86817.2|86864|86814|86867.5|86817.5|86863.8|86813.8|24
1629932930000|2021-08-25 23:08:50|86863.6|86813.6|86864.2|86814.2|86866.4|86816.4|86863.6|86813.6|22
1629932940000|2021-08-25 23:09:00|86864.1|86814.1|86866.4|86816.4|86866.4|86816.4|86863.5|86813.5|23
1629932950000|2021-08-25 23:09:10|86865.3|86815.3|86865.6|86815.6|86868.8|86818.8|86863.6|86813.6|52
1629932960000|2021-08-25 23:09:20|86865.4|86815.4|86866.9|86816.9|86867.7|86817.7|86864.9|86814.9|62
1629932970000|2021-08-25 23:09:30|86867.5|86817.5|86864.5|86814.5|86868.4|86818.4|86864.3|86814.3|38
1629932980000|2021-08-25 23:09:40|86864.1|86814.1|86862|86812|86865.1|86815.1|86860.5|86810.5|55
1629932990000|2021-08-25 23:09:50|86862.2|86812.2|86863.4|86813.4|86864.4|86814.4|86862.2|86812.2|20
1629933000000|2021-08-25 23:10:00|86864.9|86814.9|86867.2|86817.2|86867.2|86817.2|86864.1|86814.1|17
1629933010000|2021-08-25 23:10:10|86867.4|86817.4|86867.7|86817.7|86870.1|86820.1|86865.4|86815.4|64
1629933020000|2021-08-25 23:10:20|86867.8|86817.8|86867.5|86817.5|86869.6|86819.6|86866.7|86816.7|39
1629933030000|2021-08-25 23:10:30|86866.9|86816.9|86866.7|86816.7|86868.2|86818.2|86866.1|86816.1|45
1629933040000|2021-08-25 23:10:40|86866.4|86816.4|86865.7|86815.7|86867.7|86817.7|86865.7|86815.7|23
1629933050000|2021-08-25 23:10:50|86865.9|86815.9|86866.7|86816.7|86867.6|86817.6|86865.9|86815.9|19
1629933060000|2021-08-25 23:11:00|86866.5|86816.5|86865.4|86815.4|86867.8|86817.8|86865.1|86815.1|34
1629933070000|2021-08-25 23:11:10|86864.8|86814.8|86866.8|86816.8|86868.3|86818.3|86864.3|86814.3|21
1629933080000|2021-08-25 23:11:20|86867.3|86817.3|86865.7|86815.7|86869.9|86819.9|86865.4|86815.4|21
1629933090000|2021-08-25 23:11:30|86865.5|86815.5|86865|86815|86866.2|86816.2|86864.1|86814.1|45
1629933100000|2021-08-25 23:11:40|86864.6|86814.6|86864.6|86814.6|86866|86816|86863.9|86813.9|35
1629933110000|2021-08-25 23:11:50|86866.3|86816.3|86863.6|86813.6|86866.3|86816.3|86862.7|86812.7|32
1629933120000|2021-08-25 23:12:00|86863.7|86813.7|86863.8|86813.8|86866|86816|86863.3|86813.3|35
1629933130000|2021-08-25 23:12:10|86863.5|86813.5|86864.3|86814.3|86865.3|86815.3|86863.5|86813.5|24
1629933140000|2021-08-25 23:12:20|86863.8|86813.8|86862.4|86812.4|86865.6|86815.6|86862.4|86812.4|18
1629933150000|2021-08-25 23:12:30|86862.7|86812.7|86863.1|86813.1|86866.7|86816.7|86862.6|86812.6|14
1629933160000|2021-08-25 23:12:40|86862.7|86812.7|86864.2|86814.2|86868.3|86818.3|86862.3|86812.3|40
1629933170000|2021-08-25 23:12:50|86864.4|86814.4|86862.6|86812.6|86867.6|86817.6|86861.4|86811.4|34
1629933180000|2021-08-25 23:13:00|86862.8|86812.8|86863.3|86813.3|86865.3|86815.3|86862.3|86812.3|16
1629933190000|2021-08-25 23:13:10|86862.7|86812.7|86861.7|86811.7|86868.9|86818.9|86858|86808|9
1629933200000|2021-08-25 23:13:20|86861.2|86811.2|86864.5|86814.5|86865.8|86815.8|86861.2|86811.2|26
1629933210000|2021-08-25 23:13:30|86864|86814|86863.6|86813.6|86865.5|86815.5|86863.6|86813.6|63
1629933220000|2021-08-25 23:13:40|86864.2|86814.2|86861.5|86811.5|86865.4|86815.4|86860.2|86810.2|58
1629933230000|2021-08-25 23:13:50|86861.7|86811.7|86863.4|86813.4|86863.9|86813.9|86861.4|86811.4|42
1629933240000|2021-08-25 23:14:00|86863.6|86813.6|86862.5|86812.5|86864.4|86814.4|86855.8|86805.8|51
1629933250000|2021-08-25 23:14:10|86862.2|86812.2|86865|86815|86866.7|86816.7|86862.2|86812.2|56
1629933260000|2021-08-25 23:14:20|86864.9|86814.9|86864|86814|86865.4|86815.4|86859.2|86809.2|56
1629933270000|2021-08-25 23:14:30|86864.6|86814.6|86864.6|86814.6|86865.8|86815.8|86860.9|86810.9|23
1629933280000|2021-08-25 23:14:40|86864.9|86814.9|86867.2|86817.2|86868.2|86818.2|86858.4|86808.4|48
1629933290000|2021-08-25 23:14:50|86868.4|86818.4|86864.1|86814.1|86868.8|86818.8|86861.7|86811.7|59
1629933300000|2021-08-25 23:15:00|86864|86814|86868.1|86818.1|86868.8|86818.8|86863.6|86813.6|34
1629933310000|2021-08-25 23:15:10|86867.3|86817.3|86859.8|86809.8|86869|86819|86859.8|86809.8|26
1629933320000|2021-08-25 23:15:20|86861|86811|86866.7|86816.7|86870.3|86820.3|86861|86811|50
1629933330000|2021-08-25 23:15:30|86867.2|86817.2|86871|86821|86871.6|86821.6|86866.3|86816.3|67
1629933340000|2021-08-25 23:15:40|86870.6|86820.6|86884.9|86834.9|86888.4|86838.4|86870.5|86820.5|19
1629933350000|2021-08-25 23:15:50|86885.6|86835.6|86886.5|86836.5|86892.2|86842.2|86884.4|86834.4|13
1629933360000|2021-08-25 23:16:00|86886.2|86836.2|86889.8|86839.8|86889.9|86839.9|86885.9|86835.9|11
1629933370000|2021-08-25 23:16:10|86889.7|86839.7|86891.3|86841.3|86892|86842|86886.6|86836.6|21
1629933380000|2021-08-25 23:16:20|86890.9|86840.9|86888.8|86838.8|86891.6|86841.6|86888.5|86838.5|19
1629933390000|2021-08-25 23:16:30|86888.6|86838.6|86888.2|86838.2|86890.2|86840.2|86886|86836|15
1629933400000|2021-08-25 23:16:40|86888.4|86838.4|86886.3|86836.3|86888.7|86838.7|86885.5|86835.5|14
1629933410000|2021-08-25 23:16:50|86885.6|86835.6|86889.3|86839.3|86890.5|86840.5|86885.6|86835.6|13
1629933420000|2021-08-25 23:17:00|86888.6|86838.6|86891.5|86841.5|86891.9|86841.9|86881.5|86831.5|39
1629933430000|2021-08-25 23:17:10|86891.6|86841.6|86888.6|86838.6|86891.6|86841.6|86887.4|86837.4|38
1629933440000|2021-08-25 23:17:20|86889.5|86839.5|86889.4|86839.4|86889.7|86839.7|86888.3|86838.3|41
1629933450000|2021-08-25 23:17:30|86888.8|86838.8|86890.8|86840.8|86890.8|86840.8|86887|86837|42
1629933460000|2021-08-25 23:17:40|86889.5|86839.5|86892.3|86842.3|86893.1|86843.1|86889.3|86839.3|48
1629933470000|2021-08-25 23:17:50|86893|86843|86891.2|86841.2|86893.4|86843.4|86887.4|86837.4|48
1629933480000|2021-08-25 23:18:00|86892|86842|86890.8|86840.8|86892.9|86842.9|86888|86838|45
1629933490000|2021-08-25 23:18:10|86887.8|86837.8|86898.6|86848.6|86898.9|86848.9|86887.8|86837.8|42
1629933500000|2021-08-25 23:18:20|86899.5|86849.5|86897.7|86847.7|86899.7|86849.7|86895.4|86845.4|24
1629933510000|2021-08-25 23:18:30|86897.9|86847.9|86900.4|86850.4|86900.4|86850.4|86896.3|86846.3|16
1629933520000|2021-08-25 23:18:40|86900.7|86850.7|86899.5|86849.5|86900.7|86850.7|86894.1|86844.1|18
1629933530000|2021-08-25 23:18:50|86900.3|86850.3|86901.2|86851.2|86901.5|86851.5|86898.4|86848.4|14
1629933540000|2021-08-25 23:19:00|86901.1|86851.1|86903|86853|86904.2|86854.2|86897.6|86847.6|19
1629933550000|2021-08-25 23:19:10|86904.2|86854.2|86900.3|86850.3|86904.2|86854.2|86896.9|86846.9|19
1629933560000|2021-08-25 23:19:20|86900|86850|86900.7|86850.7|86900.7|86850.7|86900|86850|8
1629933570000|2021-08-25 23:19:30|86901.5|86851.5|86900.4|86850.4|86901.5|86851.5|86900.4|86850.4|11
1629933580000|2021-08-25 23:19:40|86894.3|86844.3|86900.1|86850.1|86900.3|86850.3|86893.6|86843.6|18
1629933590000|2021-08-25 23:19:50|86901.2|86851.2|86898.4|86848.4|86901.3|86851.3|86896.5|86846.5|11
1629933600000|2021-08-25 23:20:00|86898.2|86848.2|86900.2|86850.2|86900.5|86850.5|86898.2|86848.2|11
1629933610000|2021-08-25 23:20:10|86900.1|86850.1|86897.4|86847.4|86900.4|86850.4|86896|86846|14
1629933620000|2021-08-25 23:20:20|86897.2|86847.2|86900.9|86850.9|86901.2|86851.2|86896.3|86846.3|16
1629933630000|2021-08-25 23:20:30|86899.6|86849.6|86896.5|86846.5|86900|86850|86893.6|86843.6|16
1629933640000|2021-08-25 23:20:40|86897.8|86847.8|86901.5|86851.5|86902.2|86852.2|86897.2|86847.2|23
1629933650000|2021-08-25 23:20:50|86901.4|86851.4|86901.5|86851.5|86901.8|86851.8|86900.5|86850.5|14
1629933660000|2021-08-25 23:21:00|86901.4|86851.4|86901.2|86851.2|86901.4|86851.4|86897.1|86847.1|14
1629933670000|2021-08-25 23:21:10|86901.9|86851.9|86901.5|86851.5|86901.9|86851.9|86901.5|86851.5|8
1629933680000|2021-08-25 23:21:20|86900.9|86850.9|86898.8|86848.8|86900.9|86850.9|86897|86847|11
1629933690000|2021-08-25 23:21:30|86899.3|86849.3|86895.9|86845.9|86899.3|86849.3|86893.3|86843.3|12
1629933700000|2021-08-25 23:21:40|86896.7|86846.7|86897.7|86847.7|86900.2|86850.2|86895.5|86845.5|19
1629933710000|2021-08-25 23:21:50|86897.1|86847.1|86898.7|86848.7|86898.7|86848.7|86896.9|86846.9|12
1629933720000|2021-08-25 23:22:00|86901.9|86851.9|86914.1|86843.4|86914.7|86851.9|86895.5|86843.4|14
1629933730000|2021-08-25 23:22:10|86900.6|86850.6|86895.3|86845.3|86900.8|86850.8|86895.3|86845.3|11
1629933740000|2021-08-25 23:22:20|86896|86846|86900.4|86850.4|86901.8|86851.8|86895.8|86845.8|25
1629933750000|2021-08-25 23:22:30|86900.8|86850.8|86900.4|86850.4|86901.7|86851.7|86896.8|86846.8|18
1629933760000|2021-08-25 23:22:40|86901.6|86851.6|86900.4|86850.4|86901.6|86851.6|86899.7|86849.7|17
1629933770000|2021-08-25 23:22:50|86900.5|86850.5|86900|86850|86901|86851|86900|86850|7
1629933780000|2021-08-25 23:23:00|86899.4|86849.4|86899.7|86849.7|86900.1|86850.1|86894.6|86844.6|19
1629933790000|2021-08-25 23:23:10|86898.4|86848.4|86900.5|86850.5|86900.5|86850.5|86897.7|86847.7|16
1629933800000|2021-08-25 23:23:20|86900.6|86850.6|86896.1|86846.1|86900.6|86850.6|86894.9|86844.9|17
1629933810000|2021-08-25 23:23:30|86895.7|86845.7|86894.4|86844.4|86895.7|86845.7|86892.7|86842.7|17
1629933820000|2021-08-25 23:23:40|86894.7|86844.7|86893.4|86843.4|86894.8|86844.8|86891.7|86841.7|13
1629933830000|2021-08-25 23:23:50|86893.2|86843.2|86894.5|86844.5|86894.5|86844.5|86893.2|86843.2|5
1629933840000|2021-08-25 23:24:00|86895.3|86845.3|86898|86848|86898|86848|86892.1|86842.1|14
1629933850000|2021-08-25 23:24:10|86899.2|86849.2|86894.7|86844.7|86899.2|86849.2|86892|86842|14
1629933860000|2021-08-25 23:24:20|86893.5|86843.5|86898.2|86848.2|86898.2|86848.2|86892.9|86842.9|14
1629933870000|2021-08-25 23:24:30|86898.1|86848.1|86897.7|86847.7|86898.1|86848.1|86896.6|86846.6|17
1629933880000|2021-08-25 23:24:40|86893.4|86843.4|86894.6|86844.6|86895.6|86845.6|86893.4|86843.4|10
1629933890000|2021-08-25 23:24:50|86895.1|86845.1|86895.2|86845.2|86895.5|86845.5|86891.3|86841.3|21
1629933900000|2021-08-25 23:25:00|86895.4|86845.4|86896.5|86846.5|86896.9|86846.9|86890.8|86840.8|21
1629933910000|2021-08-25 23:25:10|86896.3|86846.3|86896.8|86846.8|86896.8|86846.8|86892.8|86842.8|18
1629933920000|2021-08-25 23:25:20|86896.7|86846.7|86894.6|86844.6|86896.7|86846.7|86892.8|86842.8|20
1629933930000|2021-08-25 23:25:30|86894.4|86844.4|86898.4|86848.4|86898.6|86848.6|86894.4|86844.4|14
1629933940000|2021-08-25 23:25:40|86899.2|86849.2|86894.7|86844.7|86899.2|86849.2|86894.7|86844.7|11
1629933950000|2021-08-25 23:25:50|86894.8|86844.8|86893.8|86843.8|86895.3|86845.3|86892|86842|19
1629933960000|2021-08-25 23:26:00|86897|86847|86896.4|86846.4|86898.3|86848.3|86893.2|86843.2|22
1629933970000|2021-08-25 23:26:10|86896|86846|86894.9|86844.9|86896|86846|86891.2|86841.2|22
1629933980000|2021-08-25 23:26:20|86895|86845|86896|86846|86896|86846|86893.4|86843.4|16
1629933990000|2021-08-25 23:26:30|86896.9|86846.9|86894.6|86844.6|86898|86848|86891.6|86841.6|13
1629934000000|2021-08-25 23:26:40|86894.7|86844.7|86894.6|86844.6|86896.6|86846.6|86892.7|86842.7|19
1629934010000|2021-08-25 23:26:50|86894.4|86844.4|86895.2|86845.2|86896.9|86846.9|86893.4|86843.4|14
1629934020000|2021-08-25 23:27:00|86895.5|86845.5|86891.8|86841.8|86896.3|86846.3|86890.8|86840.8|20
1629934030000|2021-08-25 23:27:10|86891.5|86841.5|86890.6|86840.6|86892.6|86842.6|86890.5|86840.5|12
1629934040000|2021-08-25 23:27:20|86891.2|86841.2|86893.9|86843.9|86894.1|86844.1|86891.2|86841.2|13
1629934050000|2021-08-25 23:27:30|86892.4|86842.4|86890.3|86840.3|86893.6|86843.6|86887.6|86837.6|14
1629934060000|2021-08-25 23:27:40|86890.6|86840.6|86892.8|86842.8|86894.1|86844.1|86890.3|86840.3|11
1629934070000|2021-08-25 23:27:50|86892.2|86842.2|86889.6|86839.6|86893.1|86843.1|86886|86836|14
1629934080000|2021-08-25 23:28:00|86892.5|86842.5|86894.3|86844.3|86894.5|86844.5|86890|86840|8
1629934090000|2021-08-25 23:28:10|86894.9|86844.9|86891.9|86841.9|86894.9|86844.9|86890.3|86840.3|11
1629934100000|2021-08-25 23:28:20|86891.3|86841.3|86894.3|86844.3|86894.3|86844.3|86887.8|86837.8|17
1629934110000|2021-08-25 23:28:30|86894|86844|86893.7|86843.7|86896.6|86846.6|86892.8|86842.8|14
1629934120000|2021-08-25 23:28:40|86895.1|86845.1|86891.8|86841.8|86895.1|86845.1|86889.5|86839.5|15
1629934130000|2021-08-25 23:28:50|86891.6|86841.6|86889.5|86839.5|86892.8|86842.8|86889.4|86839.4|16
1629934140000|2021-08-25 23:29:00|86890.2|86840.2|86889.2|86839.2|86893.2|86843.2|86887.5|86837.5|13
1629934150000|2021-08-25 23:29:10|86889.3|86839.3|86891.3|86841.3|86894.5|86844.5|86889.2|86839.2|12
1629934160000|2021-08-25 23:29:20|86888.2|86838.2|86889|86839|86891.8|86841.8|86888|86838|16
1629934170000|2021-08-25 23:29:30|86888.9|86838.9|86891|86841|86891.5|86841.5|86888.9|86838.9|12
1629934180000|2021-08-25 23:29:40|86891.4|86841.4|86893.6|86843.6|86894.4|86844.4|86889.4|86839.4|14
1629934190000|2021-08-25 23:29:50|86892.2|86842.2|86894.2|86844.2|86894.9|86844.9|86892.2|86842.2|20
1629934200000|2021-08-25 23:30:00|86894|86844|86894.4|86844.4|86894.8|86844.8|86893.2|86843.2|16
1629934210000|2021-08-25 23:30:10|86893.6|86843.6|86893.5|86843.5|86894.7|86844.7|86893.5|86843.5|11
1629934220000|2021-08-25 23:30:20|86893.3|86843.3|86894.8|86844.8|86896.4|86846.4|86893.2|86843.2|32
1629934230000|2021-08-25 23:30:30|86895.5|86845.5|86896.3|86846.3|86896.8|86846.8|86893.4|86843.4|24
1629934240000|2021-08-25 23:30:40|86896.5|86846.5|86896.3|86846.3|86897.2|86847.2|86895.3|86845.3|11
1629934250000|2021-08-25 23:30:50|86896.5|86846.5|86897|86847|86897.4|86847.4|86896.4|86846.4|14
1629934260000|2021-08-25 23:31:00|86896.6|86846.6|86895.3|86845.3|86897.1|86847.1|86894.8|86844.8|16
1629934270000|2021-08-25 23:31:10|86895.4|86845.4|86892|86842|86896.9|86846.9|86891.1|86841.1|26
1629934280000|2021-08-25 23:31:20|86892.3|86842.3|86890.5|86840.5|86893.2|86843.2|86890.5|86840.5|13
1629934290000|2021-08-25 23:31:30|86892|86842|86891|86841|86892.4|86842.4|86890.7|86840.7|13
1629934300000|2021-08-25 23:31:40|86891.6|86841.6|86891.3|86841.3|86892.6|86842.6|86890.3|86840.3|12
1629934310000|2021-08-25 23:31:50|86891.2|86841.2|86893.3|86843.3|86893.3|86843.3|86889.5|86839.5|13
1629934320000|2021-08-25 23:32:00|86893.5|86843.5|86894.6|86844.6|86894.8|86844.8|86890|86840|24
1629934330000|2021-08-25 23:32:10|86892.5|86842.5|86891.3|86841.3|86895.8|86845.8|86890.2|86840.2|14
1629934340000|2021-08-25 23:32:20|86892|86842|86891.9|86841.9|86895.1|86845.1|86891.6|86841.6|12
1629934350000|2021-08-25 23:32:30|86892|86842|86889.9|86839.9|86894.5|86844.5|86889.9|86839.9|11
1629934360000|2021-08-25 23:32:40|86890.7|86840.7|86894.1|86844.1|86895.1|86845.1|86890.7|86840.7|9
1629934370000|2021-08-25 23:32:50|86894.5|86844.5|86895.7|86845.7|86896.6|86846.6|86892.6|86842.6|10
1629934380000|2021-08-25 23:33:00|86896.2|86846.2|86896|86846|86897.8|86847.8|86894.6|86844.6|10
1629934390000|2021-08-25 23:33:10|86893.9|86843.9|86895|86845|86895.3|86845.3|86891.7|86841.7|12
1629934400000|2021-08-25 23:33:20|86894.9|86844.9|86894.8|86844.8|86895.8|86845.8|86894.3|86844.3|12
1629934410000|2021-08-25 23:33:30|86895|86845|86893.9|86843.9|86895|86845|86893.2|86843.2|15
1629934420000|2021-08-25 23:33:40|86893|86843|86893.9|86843.9|86895|86845|86893|86843|19
1629934430000|2021-08-25 23:33:50|86894.2|86844.2|86894.6|86844.6|86895.3|86845.3|86893.9|86843.9|11
1629934440000|2021-08-25 23:34:00|86894.5|86844.5|86893.9|86843.9|86895.9|86845.9|86892.5|86842.5|13
1629934450000|2021-08-25 23:34:10|86894.4|86844.4|86893.2|86843.2|86894.4|86844.4|86892.9|86842.9|11
1629934460000|2021-08-25 23:34:20|86893.9|86843.9|86895.3|86845.3|86895.3|86845.3|86892.7|86842.7|17
1629934470000|2021-08-25 23:34:30|86895.2|86845.2|86894.6|86844.6|86895.6|86845.6|86893.6|86843.6|20
1629934480000|2021-08-25 23:34:40|86893.5|86843.5|86893|86843|86893.5|86843.5|86888.9|86838.9|10
1629934490000|2021-08-25 23:34:50|86892.1|86842.1|86895.4|86845.4|86895.4|86845.4|86891.9|86841.9|14
1629934500000|2021-08-25 23:35:00|86896.7|86846.7|86895.1|86845.1|86896.7|86846.7|86889.1|86839.1|35
1629934510000|2021-08-25 23:35:10|86894.8|86844.8|86894.1|86844.1|86896.2|86846.2|86892.9|86842.9|13
1629934520000|2021-08-25 23:35:20|86894.8|86844.8|86895.1|86845.1|86895.2|86845.2|86893|86843|16
1629934530000|2021-08-25 23:35:30|86895|86845|86892.1|86842.1|86896.2|86846.2|86892|86842|15
1629934540000|2021-08-25 23:35:40|86892.2|86842.2|86892.6|86842.6|86892.6|86842.6|86890|86840|15
1629934550000|2021-08-25 23:35:50|86893.3|86843.3|86891.6|86841.6|86893.3|86843.3|86891.6|86841.6|12
1629934560000|2021-08-25 23:36:00|86890.1|86840.1|86889.6|86839.6|86894.6|86844.6|86889.6|86839.6|18
1629934570000|2021-08-25 23:36:10|86890.9|86840.9|86892.8|86842.8|86894.2|86844.2|86890.7|86840.7|15
1629934580000|2021-08-25 23:36:20|86892.9|86842.9|86891.8|86841.8|86894|86844|86891.5|86841.5|15
1629934590000|2021-08-25 23:36:30|86891.5|86841.5|86888.6|86838.6|86892|86842|86888.6|86838.6|20
1629934600000|2021-08-25 23:36:40|86888.9|86838.9|86889.1|86839.1|86890.1|86840.1|86888.7|86838.7|14
1629934610000|2021-08-25 23:36:50|86888.9|86838.9|86891.5|86841.5|86891.8|86841.8|86888.2|86838.2|10
1629934620000|2021-08-25 23:37:00|86891.6|86841.6|86890.6|86840.6|86893.3|86843.3|86889.2|86839.2|14
1629934630000|2021-08-25 23:37:10|86887.1|86837.1|86890.2|86840.2|86891.8|86841.8|86887.1|86837.1|10
1629934640000|2021-08-25 23:37:20|86890.6|86840.6|86890.2|86840.2|86891.7|86841.7|86890.2|86840.2|10
1629934650000|2021-08-25 23:37:30|86890.1|86840.1|86891|86841|86892|86842|86889.6|86839.6|18
1629934660000|2021-08-25 23:37:40|86890.6|86840.6|86889.4|86839.4|86891.1|86841.1|86889.3|86839.3|14
1629934670000|2021-08-25 23:37:50|86888.7|86838.7|86891.1|86841.1|86891.7|86841.7|86888.7|86838.7|18
1629934680000|2021-08-25 23:38:00|86891|86841|86890|86840|86893.2|86843.2|86886|86836|14
1629934690000|2021-08-25 23:38:10|86888.6|86838.6|86888.5|86838.5|86889.3|86839.3|86888.3|86838.3|10
1629934700000|2021-08-25 23:38:20|86888.3|86838.3|86890.8|86840.8|86891.4|86841.4|86888.3|86838.3|15
1629934710000|2021-08-25 23:38:30|86890.6|86840.6|86886.8|86836.8|86891.7|86841.7|86884.9|86834.9|11
1629934720000|2021-08-25 23:38:40|86889.3|86839.3|86890.5|86840.5|86892.2|86842.2|86888.7|86838.7|15
1629934730000|2021-08-25 23:38:50|86890.6|86840.6|86886.7|86836.7|86890.7|86840.7|86886|86836|15
1629934740000|2021-08-25 23:39:00|86890.3|86840.3|86890.2|86840.2|86890.9|86840.9|86888.8|86838.8|11
1629934750000|2021-08-25 23:39:10|86890.3|86840.3|86890.8|86840.8|86892.2|86842.2|86889.8|86839.8|8
1629934760000|2021-08-25 23:39:20|86889.6|86839.6|86887.3|86837.3|86890.5|86840.5|86882.4|86832.4|12
1629934770000|2021-08-25 23:39:30|86886.6|86836.6|86886.9|86836.9|86887.3|86837.3|86885.6|86835.6|13
1629934780000|2021-08-25 23:39:40|86887|86837|86888.9|86838.9|86888.9|86838.9|86886|86836|6
1629934790000|2021-08-25 23:39:50|86887.5|86837.5|86889|86839|86889.3|86839.3|86883.3|86833.3|15
1629934800000|2021-08-25 23:40:00|86888.3|86838.3|86889.1|86839.1|86890.3|86840.3|86888.3|86838.3|17
1629934810000|2021-08-25 23:40:10|86888.2|86838.2|86890.3|86840.3|86890.5|86840.5|86888.1|86838.1|9
1629934820000|2021-08-25 23:40:20|86890|86840|86890.1|86840.1|86891.5|86841.5|86887.5|86837.5|12
1629934830000|2021-08-25 23:40:30|86889.5|86839.5|86887.9|86837.9|86889.5|86839.5|86887.9|86837.9|11
1629934840000|2021-08-25 23:40:40|86889.2|86839.2|86888.3|86838.3|86890.3|86840.3|86882.9|86832.9|12
1629934850000|2021-08-25 23:40:50|86890.2|86840.2|86891.8|86841.8|86892|86842|86889.5|86839.5|8
1629934860000|2021-08-25 23:41:00|86885.4|86835.4|86892|86842|86892|86842|86885.4|86835.4|10
1629934870000|2021-08-25 23:41:10|86889.7|86839.7|86891|86841|86893.1|86843.1|86889.7|86839.7|17
1629934880000|2021-08-25 23:41:20|86890.9|86840.9|86892.7|86842.7|86893|86843|86888.4|86838.4|18
1629934890000|2021-08-25 23:41:30|86891|86841|86890.8|86840.8|86893|86843|86889.9|86839.9|14
1629934900000|2021-08-25 23:41:40|86891.9|86841.9|86890.1|86840.1|86892.2|86842.2|86889|86839|12
1629934910000|2021-08-25 23:41:50|86888.7|86838.7|86890.4|86840.4|86892.5|86842.5|86888.1|86838.1|17
1629934920000|2021-08-25 23:42:00|86890.6|86840.6|86887.6|86837.6|86892.6|86842.6|86886.5|86836.5|15
1629934930000|2021-08-25 23:42:10|86888.2|86838.2|86888.9|86838.9|86889.4|86839.4|86887.6|86837.6|13
1629934940000|2021-08-25 23:42:20|86889.4|86839.4|86889.2|86839.2|86889.5|86839.5|86888.1|86838.1|12
1629934950000|2021-08-25 23:42:30|86889.5|86839.5|86889.7|86839.7|86892|86842|86889|86839|22
1629934960000|2021-08-25 23:42:40|86889.5|86839.5|86891.5|86841.5|86891.8|86841.8|86887.9|86837.9|26
1629934970000|2021-08-25 23:42:50|86891.2|86841.2|86890.3|86840.3|86891.8|86841.8|86889.3|86839.3|19
1629934980000|2021-08-25 23:43:00|86890.2|86840.2|86889.6|86839.6|86891.8|86841.8|86888.4|86838.4|25
1629934990000|2021-08-25 23:43:10|86889.7|86839.7|86891.5|86841.5|86891.5|86841.5|86888.7|86838.7|10
1629935000000|2021-08-25 23:43:20|86891.1|86841.1|86890.5|86840.5|86891.2|86841.2|86889.4|86839.4|19
1629935010000|2021-08-25 23:43:30|86889.9|86839.9|86890.3|86840.3|86892.4|86842.4|86889.5|86839.5|20
1629935020000|2021-08-25 23:43:40|86890.7|86840.7|86893.1|86843.1|86893.4|86843.4|86890|86840|21
1629935030000|2021-08-25 23:43:50|86893|86843|86893.4|86843.4|86894.4|86844.4|86892.1|86842.1|19
1629935040000|2021-08-25 23:44:00|86893.8|86843.8|86892.3|86842.3|86893.8|86843.8|86890.3|86840.3|12
1629935050000|2021-08-25 23:44:10|86892.2|86842.2|86892|86842|86892.3|86842.3|86889.3|86839.3|12
1629935060000|2021-08-25 23:44:20|86892.4|86842.4|86893.6|86843.6|86895.3|86845.3|86891.9|86841.9|8
1629935070000|2021-08-25 23:44:30|86893.7|86843.7|86894.2|86844.2|86894.2|86844.2|86891.2|86841.2|14
1629935080000|2021-08-25 23:44:40|86893.9|86843.9|86892.9|86842.9|86894.3|86844.3|86892.7|86842.7|26
1629935090000|2021-08-25 23:44:50|86893.8|86843.8|86893.6|86843.6|86893.9|86843.9|86892.2|86842.2|19
1629935100000|2021-08-25 23:45:00|86894.7|86844.7|86894.2|86844.2|86894.8|86844.8|86893.2|86843.2|17
1629935110000|2021-08-25 23:45:10|86893.6|86843.6|86895.8|86845.8|86895.9|86845.9|86891.9|86841.9|26
1629935120000|2021-08-25 23:45:20|86896.1|86846.1|86895.9|86845.9|86896.9|86846.9|86893|86843|14
1629935130000|2021-08-25 23:45:30|86896.3|86846.3|86894.5|86844.5|86896.7|86846.7|86892.6|86842.6|14
1629935140000|2021-08-25 23:45:40|86894|86844|86893|86843|86894.5|86844.5|86892|86842|32
1629935150000|2021-08-25 23:45:50|86893.4|86843.4|86893.5|86843.5|86894.7|86844.7|86890.3|86840.3|26
1629935160000|2021-08-25 23:46:00|86893.4|86843.4|86893.7|86843.7|86894|86844|86892.7|86842.7|16
1629935170000|2021-08-25 23:46:10|86893.5|86843.5|86891.2|86841.2|86893.7|86843.7|86889.7|86839.7|33
1629935180000|2021-08-25 23:46:20|86891.3|86841.3|86890.2|86840.2|86895|86845|86890.2|86840.2|20
1629935190000|2021-08-25 23:46:30|86891.3|86841.3|86892.7|86842.7|86893.6|86843.6|86890.2|86840.2|21
1629935200000|2021-08-25 23:46:40|86892.6|86842.6|86894.8|86844.8|86895.8|86845.8|86892.6|86842.6|21
1629935210000|2021-08-25 23:46:50|86895.2|86845.2|86894.9|86844.9|86895.8|86845.8|86894.7|86844.7|8
1629935220000|2021-08-25 23:47:00|86895.6|86845.6|86890.2|86840.2|86895.6|86845.6|86890.2|86840.2|15
1629935230000|2021-08-25 23:47:10|86893.4|86843.4|86894.1|86844.1|86898|86848|86893.4|86843.4|21
1629935240000|2021-08-25 23:47:20|86894.3|86844.3|86897.8|86847.8|86898.7|86848.7|86894.1|86844.1|28
1629935250000|2021-08-25 23:47:30|86897.5|86847.5|86897.2|86847.2|86897.8|86847.8|86896.7|86846.7|32
1629935260000|2021-08-25 23:47:40|86897.3|86847.3|86896.6|86846.6|86897.6|86847.6|86896.4|86846.4|24
1629935270000|2021-08-25 23:47:50|86896.8|86846.8|86894.5|86844.5|86897.1|86847.1|86891|86841|24
1629935280000|2021-08-25 23:48:00|86893.7|86843.7|86894|86844|86894.7|86844.7|86891.3|86841.3|21
1629935290000|2021-08-25 23:48:10|86893.7|86843.7|86899.4|86849.4|86899.4|86849.4|86893.3|86843.3|20
1629935300000|2021-08-25 23:48:20|86900|86850|86892.6|86842.6|86900|86850|86889.3|86839.3|13
1629935310000|2021-08-25 23:48:30|86893.1|86843.1|86896.3|86846.3|86896.3|86846.3|86893.1|86843.1|19
1629935320000|2021-08-25 23:48:40|86896.1|86846.1|86890.6|86840.6|86896.5|86846.5|86888.8|86838.8|12
1629935330000|2021-08-25 23:48:50|86891.1|86841.1|86895.5|86845.5|86895.5|86845.5|86891.1|86841.1|19
1629935340000|2021-08-25 23:49:00|86896|86846|86895.9|86845.9|86896.2|86846.2|86895.7|86845.7|5
1629935350000|2021-08-25 23:49:10|86896.2|86846.2|86886.1|86836.1|86896.2|86846.2|86886.1|86836.1|5
1629935360000|2021-08-25 23:49:20|86889.1|86839.1|86894.7|86844.7|86896.3|86846.3|86889.1|86839.1|14
1629935370000|2021-08-25 23:49:30|86894.4|86844.4|86895.3|86845.3|86895.3|86845.3|86894.3|86844.3|16
1629935380000|2021-08-25 23:49:40|86895.2|86845.2|86895.1|86845.1|86895.2|86845.2|86894.5|86844.5|14
1629935390000|2021-08-25 23:49:50|86895|86845|86893.8|86843.8|86895.4|86845.4|86893.6|86843.6|6
1629935400000|2021-08-25 23:50:00|86892.8|86842.8|86893.5|86843.5|86893.5|86843.5|86890.1|86840.1|17
1629935410000|2021-08-25 23:50:10|86892.8|86842.8|86890.4|86840.4|86893|86843|86888.9|86838.9|17
1629935420000|2021-08-25 23:50:20|86891.1|86841.1|86893.6|86843.6|86893.9|86843.9|86891.1|86841.1|13
1629935430000|2021-08-25 23:50:30|86893.7|86843.7|86892.9|86842.9|86893.7|86843.7|86892.7|86842.7|18
1629935440000|2021-08-25 23:50:40|86893.1|86843.1|86894.3|86844.3|86894.3|86844.3|86892.8|86842.8|12
1629935450000|2021-08-25 23:50:50|86894.2|86844.2|86895.4|86845.4|86898.1|86848.1|86892.9|86842.9|20
1629935460000|2021-08-25 23:51:00|86895.3|86845.3|86894.9|86844.9|86896.3|86846.3|86894.4|86844.4|19
1629935470000|2021-08-25 23:51:10|86895|86845|86895.7|86845.7|86895.9|86845.9|86895|86845|13
1629935480000|2021-08-25 23:51:20|86896|86846|86896.7|86846.7|86896.8|86846.8|86895.9|86845.9|25
1629935490000|2021-08-25 23:51:30|86896.8|86846.8|86896.6|86846.6|86898.4|86848.4|86895.7|86845.7|22
1629935500000|2021-08-25 23:51:40|86897|86847|86898.5|86848.5|86898.8|86848.8|86895.1|86845.1|15
1629935510000|2021-08-25 23:51:50|86897.9|86847.9|86897.8|86847.8|86898.6|86848.6|86896|86846|25
1629935520000|2021-08-25 23:52:00|86897.5|86847.5|86895|86845|86897.9|86847.9|86894.8|86844.8|17
1629935530000|2021-08-25 23:52:10|86895.8|86845.8|86896.6|86846.6|86899.4|86849.4|86895|86845|22
1629935540000|2021-08-25 23:52:20|86896.3|86846.3|86895.9|86845.9|86898.5|86848.5|86894.6|86844.6|25
1629935550000|2021-08-25 23:52:30|86895.5|86845.5|86894.8|86844.8|86896.7|86846.7|86894.2|86844.2|17
1629935560000|2021-08-25 23:52:40|86894.9|86844.9|86895|86845|86895.2|86845.2|86892.8|86842.8|17
1629935570000|2021-08-25 23:52:50|86897|86847|86895.1|86845.1|86897|86847|86893.1|86843.1|15
1629935580000|2021-08-25 23:53:00|86895|86845|86894.5|86844.5|86896.5|86846.5|86893.2|86843.2|18
1629935590000|2021-08-25 23:53:10|86894.2|86844.2|86897.2|86847.2|86897.2|86847.2|86894.2|86844.2|8
1629935600000|2021-08-25 23:53:20|86896.8|86846.8|86896.3|86846.3|86896.8|86846.8|86895|86845|16
1629935610000|2021-08-25 23:53:30|86895.9|86845.9|86892.6|86842.6|86896|86846|86892.3|86842.3|13
1629935620000|2021-08-25 23:53:40|86893.1|86843.1|86892.3|86842.3|86894.3|86844.3|86891.7|86841.7|13
1629935630000|2021-08-25 23:53:50|86893.5|86843.5|86893.3|86843.3|86894.9|86844.9|86892.6|86842.6|33
1629935640000|2021-08-25 23:54:00|86893.1|86843.1|86890.7|86840.7|86894.7|86844.7|86890.2|86840.2|34
1629935650000|2021-08-25 23:54:10|86891|86841|86893|86843|86893.9|86843.9|86891|86841|15
1629935660000|2021-08-25 23:54:20|86892.4|86842.4|86892.5|86842.5|86892.5|86842.5|86891|86841|8
1629935670000|2021-08-25 23:54:30|86891.6|86841.6|86892.4|86842.4|86896.5|86846.5|86890.7|86840.7|16
1629935680000|2021-08-25 23:54:40|86892.2|86842.2|86892.3|86842.3|86894.2|86844.2|86888.9|86838.9|14
1629935690000|2021-08-25 23:54:50|86892.1|86842.1|86892.4|86842.4|86893.4|86843.4|86889.4|86839.4|26
1629935700000|2021-08-25 23:55:00|86892|86842|86892.8|86842.8|86894.2|86844.2|86889.6|86839.6|35
1629935710000|2021-08-25 23:55:10|86892.4|86842.4|86893.1|86843.1|86894|86844|86891.1|86841.1|26
1629935720000|2021-08-25 23:55:20|86892|86842|86893.8|86843.8|86895.2|86845.2|86892|86842|23
1629935730000|2021-08-25 23:55:30|86894.2|86844.2|86893|86843|86895.3|86845.3|86891.6|86841.6|22
1629935740000|2021-08-25 23:55:40|86892.7|86842.7|86890.1|86840.1|86892.7|86842.7|86888.4|86838.4|35
1629935750000|2021-08-25 23:55:50|86888.8|86838.8|86889.9|86839.9|86894.1|86844.1|86888.8|86838.8|22
1629935760000|2021-08-25 23:56:00|86890|86840|86890.1|86840.1|86890.1|86840.1|86886.5|86836.5|28
1629935770000|2021-08-25 23:56:10|86890.4|86840.4|86889.2|86839.2|86892.1|86842.1|86887.5|86837.5|31
1629935780000|2021-08-25 23:56:20|86889.8|86839.8|86890.3|86840.3|86892.2|86842.2|86889.1|86839.1|20
1629935790000|2021-08-25 23:56:30|86888.7|86838.7|86890.4|86840.4|86891.9|86841.9|86888.3|86838.3|31
1629935800000|2021-08-25 23:56:40|86890.2|86840.2|86889|86839|86890.3|86840.3|86888.5|86838.5|41
1629935810000|2021-08-25 23:56:50|86888.7|86838.7|86888.4|86838.4|86889|86839|86886.5|86836.5|24
1629935820000|2021-08-25 23:57:00|86888.6|86838.6|86888.6|86838.6|86889.5|86839.5|86887.9|86837.9|33
1629935830000|2021-08-25 23:57:10|86888.2|86838.2|86889.4|86839.4|86890.8|86840.8|86887.9|86837.9|26
1629935840000|2021-08-25 23:57:20|86889.7|86839.7|86888.5|86838.5|86891.3|86841.3|86887.2|86837.2|35
1629935850000|2021-08-25 23:57:30|86888.8|86838.8|86888.2|86838.2|86889.1|86839.1|86886.7|86836.7|36
1629935860000|2021-08-25 23:57:40|86888.1|86838.1|86889.1|86839.1|86889.8|86839.8|86887.1|86837.1|20
1629935870000|2021-08-25 23:57:50|86889.3|86839.3|86889.3|86839.3|86890.8|86840.8|86887.7|86837.7|23
1629935880000|2021-08-25 23:58:00|86888.5|86838.5|86889.2|86839.2|86889.3|86839.3|86888.3|86838.3|44
1629935890000|2021-08-25 23:58:10|86891|86841|86887.6|86837.6|86891|86841|86887.6|86837.6|16
1629935900000|2021-08-25 23:58:20|86887.7|86837.7|86887.5|86837.5|86892.2|86842.2|86886|86836|30
1629935910000|2021-08-25 23:58:30|86887.8|86837.8|86887.1|86837.1|86890.2|86840.2|86886.8|86836.8|43
1629935920000|2021-08-25 23:58:40|86887.4|86837.4|86887.5|86837.5|86888.6|86838.6|86887.1|86837.1|25
1629935930000|2021-08-25 23:58:50|86887.6|86837.6|86891|86841|86891|86841|86886.4|86836.4|12
1629935940000|2021-08-25 23:59:00|86890.4|86840.4|86889.1|86839.1|86890.8|86840.8|86888.6|86838.6|8
1629935950000|2021-08-25 23:59:10|86889.3|86839.3|86889.3|86839.3|86890.1|86840.1|86889.2|86839.2|16
1629935960000|2021-08-25 23:59:20|86889.5|86839.5|86888.7|86838.7|86889.7|86839.7|86887.6|86837.6|20
1629935970000|2021-08-25 23:59:30|86888.6|86838.6|86888.1|86838.1|86890.1|86840.1|86888|86838|11
1629935980000|2021-08-25 23:59:40|86888.5|86838.5|86890|86840|86890.5|86840.5|86888.5|86838.5|30
1629935990000|2021-08-25 23:59:50|86889.2|86839.2|86888.1|86838.1|86890.4|86840.4|86888.1|86838.1|14
1629936000000|2021-08-26 00:00:00|86888.8|86838.8|86896|86846|86896.9|86846.9|86888.8|86838.8|45
1629936010000|2021-08-26 00:00:10|86896.5|86846.5|86897.8|86847.8|86898.4|86848.4|86895.2|86845.2|34
1629936020000|2021-08-26 00:00:20|86897.5|86847.5|86897.9|86847.9|86899.4|86849.4|86895.9|86845.9|20
1629936030000|2021-08-26 00:00:30|86897.8|86847.8|86896.9|86846.9|86899.6|86849.6|86896.7|86846.7|25
1629936040000|2021-08-26 00:00:40|86897.1|86847.1|86899|86849|86900.9|86850.9|86896.4|86846.4|33
1629936050000|2021-08-26 00:00:50|86898.9|86848.9|86900.3|86850.3|86901.9|86851.9|86898.9|86848.9|22
1629936060000|2021-08-26 00:01:00|86900.1|86850.1|86900.5|86850.5|86900.8|86850.8|86898.3|86848.3|16
1629936070000|2021-08-26 00:01:10|86899.7|86849.7|86895.7|86845.7|86903.1|86853.1|86895.7|86845.7|25
1629936080000|2021-08-26 00:01:20|86895.9|86845.9|86897.9|86847.9|86901|86851|86895.4|86845.4|17
1629936090000|2021-08-26 00:01:30|86898.4|86848.4|86893.7|86843.7|86899.1|86849.1|86891.7|86841.7|35
1629936100000|2021-08-26 00:01:40|86893.6|86843.6|86893.6|86843.6|86894.3|86844.3|86891.1|86841.1|22
1629936110000|2021-08-26 00:01:50|86893.1|86843.1|86891|86841|86894.8|86844.8|86891|86841|30
1629936120000|2021-08-26 00:02:00|86891.2|86841.2|86893.8|86843.8|86894.4|86844.4|86891.2|86841.2|25
1629936130000|2021-08-26 00:02:10|86893.4|86843.4|86892.5|86842.5|86895.1|86845.1|86891.8|86841.8|16
1629936140000|2021-08-26 00:02:20|86893.7|86843.7|86891.1|86841.1|86894.4|86844.4|86891|86841|16
1629936150000|2021-08-26 00:02:30|86895|86845|86894.9|86844.9|86897.2|86847.2|86892.8|86842.8|15
1629936160000|2021-08-26 00:02:40|86894.1|86844.1|86890.3|86840.3|86896.4|86846.4|86890.1|86840.1|21
1629936170000|2021-08-26 00:02:50|86888.8|86838.8|86889.4|86839.4|86891.1|86841.1|86888|86838|18
1629936180000|2021-08-26 00:03:00|86889.3|86839.3|86890.3|86840.3|86892.1|86842.1|86889.3|86839.3|18
1629936190000|2021-08-26 00:03:10|86889.9|86839.9|86885.2|86835.2|86889.9|86839.9|86885.2|86835.2|17
1629936200000|2021-08-26 00:03:20|86885.8|86835.8|86887.2|86837.2|86887.9|86837.9|86884.9|86834.9|15
1629936210000|2021-08-26 00:03:30|86887.6|86837.6|86887.9|86837.9|86888.9|86838.9|86887.3|86837.3|20
1629936220000|2021-08-26 00:03:40|86887.4|86837.4|86887.2|86837.2|86889.2|86839.2|86886.7|86836.7|13
1629936230000|2021-08-26 00:03:50|86887.4|86837.4|86887.7|86837.7|86889.1|86839.1|86887.4|86837.4|12
1629936240000|2021-08-26 00:04:00|86887.4|86837.4|86887|86837|86889.4|86839.4|86886.1|86836.1|18
1629936250000|2021-08-26 00:04:10|86886.5|86836.5|86888.2|86838.2|86889.4|86839.4|86886.5|86836.5|25
1629936260000|2021-08-26 00:04:20|86887.9|86837.9|86888.6|86838.6|86890|86840|86887.3|86837.3|17
1629936270000|2021-08-26 00:04:30|86888.3|86838.3|86885.7|86835.7|86890|86840|86884.7|86834.7|17
1629936280000|2021-08-26 00:04:40|86886|86836|86885.6|86835.6|86892.5|86842.5|86885.3|86835.3|12
1629936290000|2021-08-26 00:04:50|86888.3|86838.3|86887.2|86837.2|86888.5|86838.5|86886.2|86836.2|8
1629936300000|2021-08-26 00:05:00|86887|86837|86883.6|86833.6|86889.4|86839.4|86882.2|86832.2|33
1629936310000|2021-08-26 00:05:10|86883.4|86833.4|86885.4|86835.4|86885.6|86835.6|86882.5|86832.5|23
1629936320000|2021-08-26 00:05:20|86885.1|86835.1|86883.9|86833.9|86885.1|86835.1|86883.4|86833.4|19
1629936330000|2021-08-26 00:05:30|86883.7|86833.7|86884.3|86834.3|86884.4|86834.4|86883|86833|19
1629936340000|2021-08-26 00:05:40|86884.2|86834.2|86904.3|86823.8|86904.4|86834.6|86882.3|86823.8|28
1629936350000|2021-08-26 00:05:50|86903.3|86826.3|86883|86833|86903.3|86835|86881.5|86826.3|27
1629936360000|2021-08-26 00:06:00|86883.2|86833.2|86882|86832|86886|86836|86882|86832|21
1629936370000|2021-08-26 00:06:10|86906.5|86821.3|86885.3|86835.3|86906.5|86837.3|86885.3|86821.3|14
1629936380000|2021-08-26 00:06:20|86885.1|86835.1|86886.2|86836.2|86886.6|86836.6|86884.7|86834.7|21
1629936390000|2021-08-26 00:06:30|86886.3|86836.3|86886|86836|86888|86838|86884.9|86834.9|26
1629936400000|2021-08-26 00:06:40|86885.5|86835.5|86887|86837|86896.5|86838.4|86884.6|86826.4|17
1629936410000|2021-08-26 00:06:50|86886.9|86836.9|86885.9|86835.9|86888.1|86838.1|86884.6|86834.6|18
1629936420000|2021-08-26 00:07:00|86885.3|86835.3|86885.6|86835.6|86887.8|86837.8|86883.8|86833.8|20
1629936430000|2021-08-26 00:07:10|86885.9|86835.9|86885.1|86835.1|86888.2|86838.2|86884.4|86834.4|15
1629936440000|2021-08-26 00:07:20|86885.3|86835.3|86886.8|86836.8|86886.8|86836.8|86884.9|86834.9|17
1629936450000|2021-08-26 00:07:30|86886.3|86836.3|86890|86840|86890|86840|86884.1|86834.1|27
1629936460000|2021-08-26 00:07:40|86888.5|86838.5|86889.7|86839.7|86889.7|86839.7|86887.7|86837.7|14
1629936470000|2021-08-26 00:07:50|86890|86840|86890.9|86840.9|86891|86841|86888.9|86838.9|16
1629936480000|2021-08-26 00:08:00|86891.2|86841.2|86891.3|86841.3|86891.4|86841.4|86890.4|86840.4|12
1629936490000|2021-08-26 00:08:10|86890.6|86840.6|86892.1|86842.1|86892.4|86842.4|86890.6|86840.6|8
1629936500000|2021-08-26 00:08:20|86893|86843|86900.2|86828.3|86900.2|86843|86886.9|86828.3|7
1629936510000|2021-08-26 00:08:30|86891.9|86841.9|86891.5|86841.5|86892.2|86842.2|86890.8|86840.8|10
1629936520000|2021-08-26 00:08:40|86893.1|86843.1|86891.7|86841.7|86893.1|86843.1|86891.5|86841.5|12
1629936530000|2021-08-26 00:08:50|86892.1|86842.1|86892.2|86842.2|86892.7|86842.7|86891.6|86841.6|8
1629936540000|2021-08-26 00:09:00|86892.5|86842.5|86895|86845|86897|86847|86891.2|86841.2|16
1629936550000|2021-08-26 00:09:10|86896.2|86846.2|86893.5|86843.5|86896.2|86846.2|86891.5|86841.5|23
1629936560000|2021-08-26 00:09:20|86893.3|86843.3|86895.8|86845.8|86896.7|86846.7|86893.3|86843.3|20
1629936570000|2021-08-26 00:09:30|86896.1|86846.1|86894.5|86844.5|86897.1|86847.1|86892.7|86842.7|24
1629936580000|2021-08-26 00:09:40|86894.7|86844.7|86893.3|86843.3|86895.7|86845.7|86892.5|86842.5|20
1629936590000|2021-08-26 00:09:50|86893.9|86843.9|86894|86844|86897|86847|86893.3|86843.3|19
1629936600000|2021-08-26 00:10:00|86891.6|86841.6|86889.9|86839.9|86895.1|86845.1|86889.1|86839.1|24
1629936610000|2021-08-26 00:10:10|86890.2|86840.2|86886.8|86836.8|86890.6|86840.6|86886.2|86836.2|30
1629936620000|2021-08-26 00:10:20|86887|86837|86887.6|86837.6|86888.7|86838.7|86887|86837|16
1629936630000|2021-08-26 00:10:30|86888.5|86838.5|86892.9|86842.9|86893.5|86843.5|86888|86838|19
1629936640000|2021-08-26 00:10:40|86893|86843|86892.5|86842.5|86893|86843|86892.2|86842.2|24
1629936650000|2021-08-26 00:10:50|86892.6|86842.6|86892.6|86842.6|86893.3|86843.3|86892.4|86842.4|17
1629936660000|2021-08-26 00:11:00|86892.8|86842.8|86892.6|86842.6|86893.5|86843.5|86892.5|86842.5|22
1629936670000|2021-08-26 00:11:10|86892.8|86842.8|86889.6|86839.6|86893.7|86843.7|86888.7|86838.7|30
1629936680000|2021-08-26 00:11:20|86889.9|86839.9|86890|86840|86901.3|86842|86889.7|86830.3|10
1629936690000|2021-08-26 00:11:30|86890.1|86840.1|86890.5|86840.5|86890.9|86840.9|86888.2|86838.2|14
1629936700000|2021-08-26 00:11:40|86890.4|86840.4|86890.9|86840.9|86891|86841|86889.7|86839.7|12
1629936710000|2021-08-26 00:11:50|86891|86841|86892.9|86842.9|86892.9|86842.9|86890.2|86840.2|25
1629936720000|2021-08-26 00:12:00|86892.7|86842.7|86893.3|86843.3|86894.2|86844.2|86891.4|86841.4|14
1629936730000|2021-08-26 00:12:10|86892.6|86842.6|86905|86831.6|86906.3|86845.1|86891.9|86831.3|10
1629936740000|2021-08-26 00:12:20|86893|86843|86891.8|86841.8|86902|86843.2|86889.4|86832|23
1629936750000|2021-08-26 00:12:30|86891.7|86841.7|86893.5|86843.5|86902|86844.2|86891.7|86832|10
1629936760000|2021-08-26 00:12:40|86893.4|86843.4|86892.4|86842.4|86893.4|86843.4|86891.3|86841.3|14
1629936770000|2021-08-26 00:12:50|86892.2|86842.2|86892.2|86842.2|86892.8|86842.8|86891.2|86841.2|10
1629936780000|2021-08-26 00:13:00|86892.3|86842.3|86892.5|86842.5|86892.8|86842.8|86892|86842|11
1629936790000|2021-08-26 00:13:10|86892.2|86842.2|86891.3|86841.3|86892.6|86842.6|86889.9|86839.9|11
1629936800000|2021-08-26 00:13:20|86887.4|86837.4|86891.5|86841.5|86899.5|86841.6|86887.4|86829|13
1629936810000|2021-08-26 00:13:30|86891.1|86841.1|86892.1|86842.1|86892.7|86842.7|86891|86841|14
1629936820000|2021-08-26 00:13:40|86892.4|86842.4|86891.9|86841.9|86892.5|86842.5|86890.8|86840.8|20
1629936830000|2021-08-26 00:13:50|86891.6|86841.6|86892.2|86842.2|86892.8|86842.8|86890.6|86840.6|15
1629936840000|2021-08-26 00:14:00|86892.1|86842.1|86909.7|86828.5|86909.7|86844|86890.8|86828.5|13
1629936850000|2021-08-26 00:14:10|86892.6|86842.6|86891.7|86841.7|86900.4|86842.6|86889.2|86829.6|16
1629936860000|2021-08-26 00:14:20|86891.9|86841.9|86893.2|86843.2|86893.8|86843.8|86891.1|86841.1|14
1629936870000|2021-08-26 00:14:30|86893.4|86843.4|86894|86844|86894.3|86844.3|86892.4|86842.4|18
1629936880000|2021-08-26 00:14:40|86893.9|86843.9|86893.4|86843.4|86895.1|86845.1|86892.8|86842.8|9
1629936890000|2021-08-26 00:14:50|86893.6|86843.6|86894.7|86844.7|86895|86845|86893.1|86843.1|14
1629936900000|2021-08-26 00:15:00|86894.4|86844.4|86895.4|86845.4|86897.6|86847.6|86893.4|86843.4|28
1629936910000|2021-08-26 00:15:10|86895.5|86845.5|86895.3|86845.3|86895.5|86845.5|86892.7|86842.7|27
1629936920000|2021-08-26 00:15:20|86895.4|86845.4|86894.4|86844.4|86895.4|86845.4|86893.9|86843.9|34
1629936930000|2021-08-26 00:15:30|86894.1|86844.1|86894.2|86844.2|86895.6|86845.6|86890.5|86840.5|28
1629936940000|2021-08-26 00:15:40|86893.9|86843.9|86895.6|86845.6|86896.7|86846.7|86893.9|86843.9|22
1629936950000|2021-08-26 00:15:50|86895.8|86845.8|86895.7|86845.7|86896.2|86846.2|86895.3|86845.3|22
1629936960000|2021-08-26 00:16:00|86895.5|86845.5|86893.4|86843.4|86896.1|86846.1|86893.4|86843.4|27
1629936970000|2021-08-26 00:16:10|86893.7|86843.7|86891.2|86841.2|86893.7|86843.7|86890.8|86840.8|25
1629936980000|2021-08-26 00:16:20|86891.1|86841.1|86892.2|86842.2|86893.2|86843.2|86891.1|86841.1|10
1629936990000|2021-08-26 00:16:30|86891.5|86841.5|86895.1|86845.1|86895.4|86845.4|86888.1|86838.1|26
1629937000000|2021-08-26 00:16:40|86895.4|86845.4|86895.3|86845.3|86895.7|86845.7|86895|86845|13
1629937010000|2021-08-26 00:16:50|86895.8|86845.8|86895.4|86845.4|86896.4|86846.4|86894.9|86844.9|17
1629937020000|2021-08-26 00:17:00|86895.6|86845.6|86895.3|86845.3|86896.4|86846.4|86895.1|86845.1|18
1629937030000|2021-08-26 00:17:10|86898.5|86848.5|86896.5|86846.5|86913.4|86848.5|86895.8|86833.9|15
1629937040000|2021-08-26 00:17:20|86896.6|86846.6|86895|86845|86898.9|86848.9|86894.2|86844.2|17
1629937050000|2021-08-26 00:17:30|86896.4|86846.4|86897.4|86847.4|86899.9|86849.9|86896.4|86846.4|21
1629937060000|2021-08-26 00:17:40|86897.3|86847.3|86898.5|86848.5|86898.9|86848.9|86896.3|86846.3|19
1629937070000|2021-08-26 00:17:50|86898.9|86848.9|86899.3|86849.3|86899.9|86849.9|86898.4|86848.4|18
1629937080000|2021-08-26 00:18:00|86899.1|86849.1|86902|86852|86902|86852|86898.7|86848.7|29
1629937090000|2021-08-26 00:18:10|86902.1|86852.1|86902.2|86852.2|86903.3|86853.3|86901.7|86851.7|21
1629937100000|2021-08-26 00:18:20|86902.4|86852.4|86904.9|86854.9|86905|86855|86902.4|86852.4|31
1629937110000|2021-08-26 00:18:30|86905|86855|86905.8|86855.8|86906.5|86856.5|86905|86855|24
1629937120000|2021-08-26 00:18:40|86905.9|86855.9|86905.9|86855.9|86906.4|86856.4|86905.3|86855.3|14
1629937130000|2021-08-26 00:18:50|86906|86856|86909.1|86859.1|86910.9|86860.9|86906|86856|17
1629937140000|2021-08-26 00:19:00|86909.8|86859.8|86910.3|86860.3|86911.7|86861.7|86909.8|86859.8|22
1629937150000|2021-08-26 00:19:10|86909.1|86859.1|86907.8|86857.8|86909.3|86859.3|86907.3|86857.3|24
1629937160000|2021-08-26 00:19:20|86908|86858|86907.2|86857.2|86908|86858|86906.4|86856.4|17
1629937170000|2021-08-26 00:19:30|86907.4|86857.4|86906.8|86856.8|86907.5|86857.5|86904.9|86854.9|17
1629937180000|2021-08-26 00:19:40|86906.7|86856.7|86903.2|86853.2|86907.3|86857.3|86900.2|86850.2|32
1629937190000|2021-08-26 00:19:50|86902.8|86852.8|86905.6|86855.6|86905.6|86855.6|86902.6|86852.6|16
1629937200000|2021-08-26 00:20:00|86905.7|86855.7|86904.5|86854.5|86906|86856|86903.4|86853.4|37
1629937210000|2021-08-26 00:20:10|86904.3|86854.3|86905.2|86855.2|86906.5|86856.5|86904.3|86854.3|17
1629937220000|2021-08-26 00:20:20|86905.1|86855.1|86915.1|86865.1|86916.2|86866.2|86905.1|86855.1|52
1629937230000|2021-08-26 00:20:30|86915|86865|86917.4|86867.4|86917.8|86867.8|86913.9|86863.9|33
1629937240000|2021-08-26 00:20:40|86917.8|86867.8|86916.9|86866.9|86917.8|86867.8|86916.6|86866.6|17
1629937250000|2021-08-26 00:20:50|86917.7|86867.7|86914.7|86864.7|86917.7|86867.7|86914.7|86864.7|15
1629937260000|2021-08-26 00:21:00|86914.1|86864.1|86911.6|86861.6|86914.1|86864.1|86910.2|86860.2|29
1629937270000|2021-08-26 00:21:10|86911.5|86861.5|86911|86861|86911.7|86861.7|86910.2|86860.2|30
1629937280000|2021-08-26 00:21:20|86910.9|86860.9|86911|86861|86911.1|86861.1|86910|86860|23
1629937290000|2021-08-26 00:21:30|86910.7|86860.7|86909.4|86859.4|86911.5|86861.5|86909.1|86859.1|24
1629937300000|2021-08-26 00:21:40|86910.2|86860.2|86911.3|86861.3|86911.9|86861.9|86909.6|86859.6|22
1629937310000|2021-08-26 00:21:50|86911.5|86861.5|86909.6|86859.6|86912.2|86862.2|86909.4|86859.4|15
1629937320000|2021-08-26 00:22:00|86909.9|86859.9|86913|86863|86913.6|86863.6|86909.7|86859.7|31
1629937330000|2021-08-26 00:22:10|86913.2|86863.2|86914.7|86864.7|86915.8|86865.8|86913.2|86863.2|13
1629937340000|2021-08-26 00:22:20|86914.6|86864.6|86914.5|86864.5|86920|86870|86914.5|86864.5|26
1629937350000|2021-08-26 00:22:30|86914.7|86864.7|86915|86865|86915|86865|86912.6|86862.6|24
1629937360000|2021-08-26 00:22:40|86913.3|86863.3|86914.7|86864.7|86916.9|86866.9|86912.7|86862.7|26
1629937370000|2021-08-26 00:22:50|86914.4|86864.4|86910.8|86860.8|86914.8|86864.8|86910.2|86860.2|29
1629937380000|2021-08-26 00:23:00|86910.6|86860.6|86911.9|86861.9|86913.4|86863.4|86910|86860|20
1629937390000|2021-08-26 00:23:10|86912.1|86862.1|86914.8|86864.8|86915.1|86865.1|86912|86862|14
1629937400000|2021-08-26 00:23:20|86914.7|86864.7|86918.2|86868.2|86918.5|86868.5|86912.8|86862.8|22
1629937410000|2021-08-26 00:23:30|86918.3|86868.3|86918.6|86868.6|86919.5|86869.5|86918.2|86868.2|13
1629937420000|2021-08-26 00:23:40|86918.8|86868.8|86915.5|86865.5|86919|86869|86915.4|86865.4|14
1629937430000|2021-08-26 00:23:50|86916.1|86866.1|86917.8|86867.8|86919.2|86869.2|86916|86866|26
1629937440000|2021-08-26 00:24:00|86917.9|86867.9|86911.7|86861.7|86919.3|86869.3|86909.3|86859.3|33
1629937450000|2021-08-26 00:24:10|86911.8|86861.8|86912.9|86862.9|86913.5|86863.5|86911.4|86861.4|27
1629937460000|2021-08-26 00:24:20|86912.8|86862.8|86913.1|86863.1|86913.1|86863.1|86910.6|86860.6|14
1629937470000|2021-08-26 00:24:30|86913.2|86863.2|86914.8|86864.8|86915.1|86865.1|86913.2|86863.2|18
1629937480000|2021-08-26 00:24:40|86914.9|86864.9|86915.1|86865.1|86915.2|86865.2|86914.2|86864.2|24
1629937490000|2021-08-26 00:24:50|86915|86865|86914.3|86864.3|86915.1|86865.1|86912.4|86862.4|14
1629937500000|2021-08-26 00:25:00|86914.4|86864.4|86914.2|86864.2|86914.7|86864.7|86913.4|86863.4|22
1629937510000|2021-08-26 00:25:10|86914.1|86864.1|86915.4|86865.4|86915.6|86865.6|86913.8|86863.8|12
1629937520000|2021-08-26 00:25:20|86915.3|86865.3|86924.5|86874.5|86925.5|86875.5|86913.7|86863.7|47
1629937530000|2021-08-26 00:25:30|86924.8|86874.8|86925|86875|86926.8|86876.8|86924.2|86874.2|24
1629937540000|2021-08-26 00:25:40|86924.9|86874.9|86928.8|86878.8|86928.8|86878.8|86924.8|86874.8|29
1629937550000|2021-08-26 00:25:50|86929|86879|86932.3|86882.3|86933|86883|86928.8|86878.8|31
1629937560000|2021-08-26 00:26:00|86932.4|86882.4|86933.5|86883.5|86934.6|86884.6|86931.3|86881.3|24
1629937570000|2021-08-26 00:26:10|86933.6|86883.6|86936.4|86886.4|86938.6|86888.6|86933.1|86883.1|38
1629937580000|2021-08-26 00:26:20|86938.1|86888.1|86938.1|86888.1|86938.4|86888.4|86931.5|86881.5|30
1629937590000|2021-08-26 00:26:30|86938|86888|86936.4|86886.4|86938|86888|86930.1|86880.1|50
1629937600000|2021-08-26 00:26:40|86937.2|86887.2|86944.3|86894.3|86945.1|86895.1|86936.8|86886.8|39
1629937610000|2021-08-26 00:26:50|86946.1|86896.1|86939.1|86889.1|86946.1|86896.1|86939.1|86889.1|33
1629937620000|2021-08-26 00:27:00|86939.2|86889.2|86939.4|86889.4|86943|86893|86937.1|86887.1|56
1629937630000|2021-08-26 00:27:10|86939.8|86889.8|86941.9|86891.9|86942.8|86892.8|86936.6|86886.6|35
1629937640000|2021-08-26 00:27:20|86942.4|86892.4|86944.1|86894.1|86944.7|86894.7|86942.2|86892.2|35
1629937650000|2021-08-26 00:27:30|86944|86894|86940.3|86890.3|86945.9|86895.9|86938.8|86888.8|45
1629937660000|2021-08-26 00:27:40|86939.9|86889.9|86940|86890|86941|86891|86938|86888|18
1629937670000|2021-08-26 00:27:50|86939.3|86889.3|86939.1|86889.1|86941.7|86891.7|86938.8|86888.8|16
1629937680000|2021-08-26 00:28:00|86938.7|86888.7|86938.8|86888.8|86939.8|86889.8|86938.6|86888.6|20
1629937690000|2021-08-26 00:28:10|86939.3|86889.3|86940.2|86890.2|86940.2|86890.2|86938.3|86888.3|21
1629937700000|2021-08-26 00:28:20|86940.3|86890.3|86932.6|86882.6|86940.7|86890.7|86931.9|86881.9|54
1629937710000|2021-08-26 00:28:30|86932.8|86882.8|86933.9|86883.9|86934.2|86884.2|86931.9|86881.9|40
1629937720000|2021-08-26 00:28:40|86935.5|86885.5|86934.4|86884.4|86935.5|86885.5|86933.4|86883.4|18
1629937730000|2021-08-26 00:28:50|86934.6|86884.6|86932.4|86882.4|86935|86885|86932|86882|26
1629937740000|2021-08-26 00:29:00|86931.5|86881.5|86930.5|86880.5|86933.6|86883.6|86930|86880|43
1629937750000|2021-08-26 00:29:10|86930.4|86880.4|86928.2|86878.2|86932.1|86882.1|86927.2|86877.2|45
1629937760000|2021-08-26 00:29:20|86927.9|86877.9|86927.4|86877.4|86928.7|86878.7|86926.7|86876.7|20
1629937770000|2021-08-26 00:29:30|86926.7|86876.7|86924.1|86874.1|86927.4|86877.4|86921.2|86871.2|42
1629937780000|2021-08-26 00:29:40|86924.4|86874.4|86924.1|86874.1|86924.6|86874.6|86923.1|86873.1|24
1629937790000|2021-08-26 00:29:50|86923.9|86873.9|86926.9|86876.9|86930.3|86880.3|86923|86873|30
1629937800000|2021-08-26 00:30:00|86927.4|86877.4|86926.9|86876.9|86933.1|86883.1|86926.9|86876.9|35
1629937810000|2021-08-26 00:30:10|86927.1|86877.1|86928.5|86878.5|86929.3|86879.3|86925.1|86875.1|26
1629937820000|2021-08-26 00:30:20|86928.7|86878.7|86929.2|86879.2|86929.8|86879.8|86926.4|86876.4|40
1629937830000|2021-08-26 00:30:30|86929.4|86879.4|86931.3|86881.3|86932.5|86882.5|86927.9|86877.9|35
1629937840000|2021-08-26 00:30:40|86929.9|86879.9|86931.1|86881.1|86932.4|86882.4|86928.8|86878.8|41
1629937850000|2021-08-26 00:30:50|86929.9|86879.9|86928.9|86878.9|86930.9|86880.9|86926.4|86876.4|38
1629937860000|2021-08-26 00:31:00|86928.2|86878.2|86926.8|86876.8|86930.7|86880.7|86926.5|86876.5|51
1629937870000|2021-08-26 00:31:10|86927|86877|86928|86878|86930.5|86880.5|86926.6|86876.6|47
1629937880000|2021-08-26 00:31:20|86928.5|86878.5|86926.2|86876.2|86930.5|86880.5|86926.1|86876.1|42
1629937890000|2021-08-26 00:31:30|86926.1|86876.1|86927.4|86877.4|86931|86881|86926.1|86876.1|41
1629937900000|2021-08-26 00:31:40|86928.1|86878.1|86927.5|86877.5|86930.9|86880.9|86926.1|86876.1|53
1629937910000|2021-08-26 00:31:50|86928.6|86878.6|86930|86880|86930.4|86880.4|86926|86876|44
1629937920000|2021-08-26 00:32:00|86929.5|86879.5|86928|86878|86930.5|86880.5|86926.9|86876.9|39
1629937930000|2021-08-26 00:32:10|86927.5|86877.5|86927.3|86877.3|86929.4|86879.4|86925.1|86875.1|35
1629937940000|2021-08-26 00:32:20|86925.8|86875.8|86928.6|86878.6|86929.1|86879.1|86925.3|86875.3|33
1629937950000|2021-08-26 00:32:30|86926.9|86876.9|86927.5|86877.5|86928.7|86878.7|86925.7|86875.7|34
1629937960000|2021-08-26 00:32:40|86927.8|86877.8|86928.5|86878.5|86929.4|86879.4|86926.6|86876.6|33
1629937970000|2021-08-26 00:32:50|86928.2|86878.2|86924.7|86874.7|86930.6|86880.6|86924.7|86874.7|50
1629937980000|2021-08-26 00:33:00|86924.8|86874.8|86925.9|86875.9|86927.8|86877.8|86922.6|86872.6|52
1629937990000|2021-08-26 00:33:10|86925.7|86875.7|86923.8|86873.8|86926.9|86876.9|86922.7|86872.7|52
1629938000000|2021-08-26 00:33:20|86925|86875|86924.3|86874.3|86928.5|86878.5|86922.6|86872.6|46
1629938010000|2021-08-26 00:33:30|86924.4|86874.4|86927.4|86877.4|86928.4|86878.4|86923.9|86873.9|44
1629938020000|2021-08-26 00:33:40|86926.2|86876.2|86926.3|86876.3|86928.8|86878.8|86924|86874|19
1629938030000|2021-08-26 00:33:50|86926.1|86876.1|86925.4|86875.4|86926.6|86876.6|86923.4|86873.4|35
1629938040000|2021-08-26 00:34:00|86925.5|86875.5|86926.9|86876.9|86926.9|86876.9|86921.8|86871.8|46
1629938050000|2021-08-26 00:34:10|86927.6|86877.6|86926.8|86876.8|86928.7|86878.7|86924.6|86874.6|39
1629938060000|2021-08-26 00:34:20|86927.2|86877.2|86927.1|86877.1|86930|86880|86923.6|86873.6|25
1629938070000|2021-08-26 00:34:30|86927.5|86877.5|86926.9|86876.9|86930.3|86880.3|86926|86876|54
1629938080000|2021-08-26 00:34:40|86927.3|86877.3|86926.5|86876.5|86928.4|86878.4|86926.2|86876.2|45
1629938090000|2021-08-26 00:34:50|86926.3|86876.3|86928.6|86878.6|86928.8|86878.8|86926.1|86876.1|41
1629938100000|2021-08-26 00:35:00|86929.3|86879.3|86930.1|86880.1|86932.1|86882.1|86926.6|86876.6|28
1629938110000|2021-08-26 00:35:10|86930.5|86880.5|86932.6|86882.6|86932.6|86882.6|86929|86879|23
1629938120000|2021-08-26 00:35:20|86932.1|86882.1|86932.4|86882.4|86933.5|86883.5|86927.9|86877.9|23
1629938130000|2021-08-26 00:35:30|86934.7|86884.7|86933.1|86883.1|86935|86885|86932.8|86882.8|26
1629938140000|2021-08-26 00:35:40|86933|86883|86931.3|86881.3|86934.3|86884.3|86931.3|86881.3|27
1629938150000|2021-08-26 00:35:50|86931.2|86881.2|86933|86883|86933|86883|86930.9|86880.9|16
1629938160000|2021-08-26 00:36:00|86932.3|86882.3|86932.9|86882.9|86934.3|86884.3|86929.7|86879.7|24
1629938170000|2021-08-26 00:36:10|86932.4|86882.4|86932.6|86882.6|86935.3|86885.3|86931.6|86881.6|30
1629938180000|2021-08-26 00:36:20|86932.2|86882.2|86932.4|86882.4|86935.9|86885.9|86930.6|86880.6|39
1629938190000|2021-08-26 00:36:30|86932.3|86882.3|86934|86884|86934.8|86884.8|86932.3|86882.3|36
1629938200000|2021-08-26 00:36:40|86933.7|86883.7|86934.9|86884.9|86935.7|86885.7|86933.7|86883.7|23
1629938210000|2021-08-26 00:36:50|86935.3|86885.3|86936.4|86886.4|86936.5|86886.5|86934.5|86884.5|36
1629938220000|2021-08-26 00:37:00|86936|86886|86937|86887|86937.6|86887.6|86934.6|86884.6|37
1629938230000|2021-08-26 00:37:10|86937.9|86887.9|86938.8|86888.8|86938.8|86888.8|86936|86886|15
1629938240000|2021-08-26 00:37:20|86938.7|86888.7|86939|86889|86940.6|86890.6|86937.7|86887.7|15
1629938250000|2021-08-26 00:37:30|86937.9|86887.9|86939.9|86889.9|86940.8|86890.8|86936.2|86886.2|32
1629938260000|2021-08-26 00:37:40|86939.3|86889.3|86939.2|86889.2|86939.7|86889.7|86936.6|86886.6|22
1629938270000|2021-08-26 00:37:50|86939.3|86889.3|86938.1|86888.1|86939.6|86889.6|86937.2|86887.2|14
1629938280000|2021-08-26 00:38:00|86938.9|86888.9|86939|86889|86939.8|86889.8|86936.2|86886.2|19
1629938290000|2021-08-26 00:38:10|86938.6|86888.6|86936|86886|86941.5|86891.5|86936|86886|14
1629938300000|2021-08-26 00:38:20|86938.1|86888.1|86936.4|86886.4|86938.1|86888.1|86936.3|86886.3|6
1629938310000|2021-08-26 00:38:30|86938.3|86888.3|86941.4|86891.4|86943.5|86893.5|86938.2|86888.2|29
1629938320000|2021-08-26 00:38:40|86941.7|86891.7|86942.1|86892.1|86943.3|86893.3|86941.3|86891.3|19
1629938330000|2021-08-26 00:38:50|86941.9|86891.9|86943|86893|86943.1|86893.1|86941.5|86891.5|5
1629938340000|2021-08-26 00:39:00|86943.7|86893.7|86943.7|86893.7|86944.1|86894.1|86942.1|86892.1|25
1629938350000|2021-08-26 00:39:10|86942.7|86892.7|86946.9|86896.9|86947.7|86897.7|86941.3|86891.3|23
1629938360000|2021-08-26 00:39:20|86947.6|86897.6|86945|86895|86947.6|86897.6|86944.4|86894.4|19
1629938370000|2021-08-26 00:39:30|86944.4|86894.4|86945.6|86895.6|86945.6|86895.6|86943.4|86893.4|14
1629938380000|2021-08-26 00:39:40|86943.6|86893.6|86943.2|86893.2|86944.6|86894.6|86941.4|86891.4|19
1629938390000|2021-08-26 00:39:50|86942.9|86892.9|86944.1|86894.1|86944.2|86894.2|86942.2|86892.2|17
1629938400000|2021-08-26 00:40:00|86943.4|86893.4|86943.3|86893.3|86944.6|86894.6|86942.4|86892.4|18
1629938410000|2021-08-26 00:40:10|86943|86893|86941|86891|86946.7|86896.7|86940.1|86890.1|13
1629938420000|2021-08-26 00:40:20|86942|86892|86940.7|86890.7|86944.7|86894.7|86939.7|86889.7|15
1629938430000|2021-08-26 00:40:30|86939.7|86889.7|86945.4|86895.4|86946.6|86896.6|86939.7|86889.7|23
1629938440000|2021-08-26 00:40:40|86944.8|86894.8|86943.4|86893.4|86944.9|86894.9|86943.4|86893.4|20
1629938450000|2021-08-26 00:40:50|86943.8|86893.8|86944.5|86894.5|86944.5|86894.5|86942.2|86892.2|9
1629938460000|2021-08-26 00:41:00|86946|86896|86946.4|86896.4|86947.4|86897.4|86942.4|86892.4|20
1629938470000|2021-08-26 00:41:10|86944.5|86894.5|86942.2|86892.2|86946.2|86896.2|86942|86892|25
1629938480000|2021-08-26 00:41:20|86943.4|86893.4|86941.2|86891.2|86943.6|86893.6|86938.9|86888.9|21
1629938490000|2021-08-26 00:41:30|86940.8|86890.8|86937.3|86887.3|86942.3|86892.3|86937.3|86887.3|11
1629938500000|2021-08-26 00:41:40|86938.6|86888.6|86939|86889|86940.2|86890.2|86937.3|86887.3|12
1629938510000|2021-08-26 00:41:50|86937.1|86887.1|86937.9|86887.9|86941.8|86891.8|86937.1|86887.1|29
1629938520000|2021-08-26 00:42:00|86941.9|86891.9|86940.5|86890.5|86944.2|86894.2|86938.9|86888.9|19
1629938530000|2021-08-26 00:42:10|86940.4|86890.4|86938.8|86888.8|86942.4|86892.4|86938.8|86888.8|10
1629938540000|2021-08-26 00:42:20|86939.2|86889.2|86940.1|86890.1|86942.8|86892.8|86938.7|86888.7|17
1629938550000|2021-08-26 00:42:30|86940|86890|86940.7|86890.7|86942.6|86892.6|86937.7|86887.7|11
1629938560000|2021-08-26 00:42:40|86940.6|86890.6|86942|86892|86943.3|86893.3|86937.8|86887.8|16
1629938570000|2021-08-26 00:42:50|86941.2|86891.2|86940.9|86890.9|86943.9|86893.9|86938.7|86888.7|24
1629938580000|2021-08-26 00:43:00|86940.6|86890.6|86940.3|86890.3|86940.9|86890.9|86938.6|86888.6|12
1629938590000|2021-08-26 00:43:10|86942.4|86892.4|86939.7|86889.7|86942.4|86892.4|86936.8|86886.8|15
1629938600000|2021-08-26 00:43:20|86940|86890|86940.9|86890.9|86942.7|86892.7|86938.7|86888.7|11
1629938610000|2021-08-26 00:43:30|86939.8|86889.8|86940.2|86890.2|86941.2|86891.2|86938.4|86888.4|13
1629938620000|2021-08-26 00:43:40|86939.8|86889.8|86941.7|86891.7|86942.1|86892.1|86937.1|86887.1|21
1629938630000|2021-08-26 00:43:50|86937.9|86887.9|86942.4|86892.4|86943|86893|86937|86887|17
1629938640000|2021-08-26 00:44:00|86942.5|86892.5|86941.5|86891.5|86943.1|86893.1|86940.7|86890.7|15
1629938650000|2021-08-26 00:44:10|86942.2|86892.2|86942|86892|86943.1|86893.1|86941.7|86891.7|10
1629938660000|2021-08-26 00:44:20|86941.7|86891.7|86943.5|86893.5|86944.5|86894.5|86939.7|86889.7|15
1629938670000|2021-08-26 00:44:30|86942.3|86892.3|86941.7|86891.7|86943.2|86893.2|86940.5|86890.5|14
1629938680000|2021-08-26 00:44:40|86942.1|86892.1|86940.2|86890.2|86943.5|86893.5|86940.2|86890.2|16
1629938690000|2021-08-26 00:44:50|86941.4|86891.4|86942.7|86892.7|86942.8|86892.8|86940.6|86890.6|21
1629938700000|2021-08-26 00:45:00|86942.5|86892.5|86942.9|86892.9|86942.9|86892.9|86941.4|86891.4|18
1629938710000|2021-08-26 00:45:10|86943.5|86893.5|86940.9|86890.9|86944.1|86894.1|86939.2|86889.2|20
1629938720000|2021-08-26 00:45:20|86941|86891|86939.3|86889.3|86942.9|86892.9|86938.8|86888.8|20
1629938730000|2021-08-26 00:45:30|86938.5|86888.5|86941.7|86891.7|86943.2|86893.2|86938.5|86888.5|18
1629938740000|2021-08-26 00:45:40|86941.5|86891.5|86939.3|86889.3|86942.9|86892.9|86939.3|86889.3|20
1629938750000|2021-08-26 00:45:50|86939.8|86889.8|86938.7|86888.7|86939.9|86889.9|86938.5|86888.5|26
1629938760000|2021-08-26 00:46:00|86938.5|86888.5|86940.8|86890.8|86940.8|86890.8|86933.7|86883.7|18
1629938770000|2021-08-26 00:46:10|86940.1|86890.1|86940.7|86890.7|86940.7|86890.7|86937|86887|16
1629938780000|2021-08-26 00:46:20|86940.3|86890.3|86940|86890|86940.3|86890.3|86937.8|86887.8|10
1629938790000|2021-08-26 00:46:30|86939.5|86889.5|86939.5|86889.5|86941.2|86891.2|86939.3|86889.3|5
1629938800000|2021-08-26 00:46:40|86938.9|86888.9|86939.3|86889.3|86940.4|86890.4|86938.1|86888.1|10
1629938810000|2021-08-26 00:46:50|86938.5|86888.5|86938.6|86888.6|86940.9|86890.9|86938.5|86888.5|8
1629938820000|2021-08-26 00:47:00|86938.2|86888.2|86943.6|86893.6|86944.4|86894.4|86938|86888|18
1629938830000|2021-08-26 00:47:10|86941.5|86891.5|86942.1|86892.1|86944.3|86894.3|86941.5|86891.5|12
1629938840000|2021-08-26 00:47:20|86941.2|86891.2|86943.5|86893.5|86945|86895|86941|86891|9
1629938850000|2021-08-26 00:47:30|86943.4|86893.4|86940.5|86890.5|86943.5|86893.5|86940.5|86890.5|9
1629938860000|2021-08-26 00:47:40|86939.4|86889.4|86938.7|86888.7|86941.2|86891.2|86936.7|86886.7|14
1629938870000|2021-08-26 00:47:50|86943.4|86893.4|86941|86891|86943.4|86893.4|86939.2|86889.2|18
1629938880000|2021-08-26 00:48:00|86940.6|86890.6|86943.5|86893.5|86944|86894|86940.6|86890.6|10
1629938890000|2021-08-26 00:48:10|86943.6|86893.6|86940.8|86890.8|86943.6|86893.6|86939.4|86889.4|10
1629938900000|2021-08-26 00:48:20|86943.6|86893.6|86940.6|86890.6|86944.2|86894.2|86938.9|86888.9|28
1629938910000|2021-08-26 00:48:30|86939.1|86889.1|86941|86891|86941.4|86891.4|86936.8|86886.8|27
1629938920000|2021-08-26 00:48:40|86940.7|86890.7|86942.6|86892.6|86942.7|86892.7|86939.9|86889.9|15
1629938930000|2021-08-26 00:48:50|86942.5|86892.5|86941|86891|86943.6|86893.6|86940.9|86890.9|12
1629938940000|2021-08-26 00:49:00|86940.6|86890.6|86942.1|86892.1|86943.6|86893.6|86940.5|86890.5|29
1629938950000|2021-08-26 00:49:10|86942.5|86892.5|86941.2|86891.2|86942.9|86892.9|86939.2|86889.2|11
1629938960000|2021-08-26 00:49:20|86940.6|86890.6|86941.4|86891.4|86943.2|86893.2|86940.5|86890.5|8
1629938970000|2021-08-26 00:49:30|86941.7|86891.7|86941.5|86891.5|86942.8|86892.8|86939.4|86889.4|22
1629938980000|2021-08-26 00:49:40|86939.7|86889.7|86939.1|86889.1|86943.1|86893.1|86938.1|86888.1|18
1629938990000|2021-08-26 00:49:50|86940.8|86890.8|86939.6|86889.6|86940.9|86890.9|86938.4|86888.4|21
1629939000000|2021-08-26 00:50:00|86939.1|86889.1|86940|86890|86940.6|86890.6|86937.4|86887.4|18
1629939010000|2021-08-26 00:50:10|86941.4|86891.4|86939.6|86889.6|86941.4|86891.4|86939.6|86889.6|16
1629939020000|2021-08-26 00:50:20|86939.8|86889.8|86940.5|86890.5|86940.9|86890.9|86939.5|86889.5|13
1629939030000|2021-08-26 00:50:30|86939|86889|86941.3|86891.3|86942.2|86892.2|86939|86889|15
1629939040000|2021-08-26 00:50:40|86940.4|86890.4|86943.3|86893.3|86945.2|86895.2|86940.4|86890.4|22
1629939050000|2021-08-26 00:50:50|86943.6|86893.6|86944.9|86894.9|86946|86896|86943.6|86893.6|18
1629939060000|2021-08-26 00:51:00|86944.4|86894.4|86944.2|86894.2|86945.7|86895.7|86942.9|86892.9|16
1629939070000|2021-08-26 00:51:10|86944.3|86894.3|86944.2|86894.2|86946.1|86896.1|86942.4|86892.4|20
1629939080000|2021-08-26 00:51:20|86945.4|86895.4|86938.7|86888.7|86945.4|86895.4|86937.9|86887.9|27
1629939090000|2021-08-26 00:51:30|86938.8|86888.8|86936.2|86886.2|86938.9|86888.9|86935.5|86885.5|28
1629939100000|2021-08-26 00:51:40|86937.3|86887.3|86936.6|86886.6|86937.3|86887.3|86934.8|86884.8|12
1629939110000|2021-08-26 00:51:50|86935.8|86885.8|86936.6|86886.6|86937.3|86887.3|86935.5|86885.5|20
1629939120000|2021-08-26 00:52:00|86936.1|86886.1|86931.3|86881.3|86936.1|86886.1|86931|86881|24
1629939130000|2021-08-26 00:52:10|86932.7|86882.7|86933.4|86883.4|86933.4|86883.4|86930.5|86880.5|19
1629939140000|2021-08-26 00:52:20|86933.6|86883.6|86932.6|86882.6|86933.6|86883.6|86931.9|86881.9|18
1629939150000|2021-08-26 00:52:30|86932.8|86882.8|86933|86883|86933.7|86883.7|86931.9|86881.9|16
1629939160000|2021-08-26 00:52:40|86933.1|86883.1|86929.2|86879.2|86933.1|86883.1|86927.4|86877.4|33
1629939170000|2021-08-26 00:52:50|86930.1|86880.1|86930.5|86880.5|86930.5|86880.5|86925.8|86875.8|29
1629939180000|2021-08-26 00:53:00|86930.3|86880.3|86931.1|86881.1|86932.3|86882.3|86928.8|86878.8|33
1629939190000|2021-08-26 00:53:10|86930.5|86880.5|86931.7|86881.7|86933.5|86883.5|86930.1|86880.1|27
1629939200000|2021-08-26 00:53:20|86933.9|86883.9|86931.9|86881.9|86934.1|86884.1|86930.3|86880.3|30
1629939210000|2021-08-26 00:53:30|86935.4|86885.4|86932.8|86882.8|86937.8|86887.8|86932.8|86882.8|35
1629939220000|2021-08-26 00:53:40|86932.6|86882.6|86931.2|86881.2|86933.5|86883.5|86931.2|86881.2|26
1629939230000|2021-08-26 00:53:50|86931.7|86881.7|86933.7|86883.7|86934.3|86884.3|86931.7|86881.7|17
1629939240000|2021-08-26 00:54:00|86933.4|86883.4|86943.7|86893.7|86943.8|86893.8|86932.1|86882.1|44
1629939250000|2021-08-26 00:54:10|86943.6|86893.6|86943.2|86893.2|86945.7|86895.7|86941.1|86891.1|29
1629939260000|2021-08-26 00:54:20|86943.5|86893.5|86942.2|86892.2|86943.8|86893.8|86941.3|86891.3|26
1629939270000|2021-08-26 00:54:30|86942.3|86892.3|86946.1|86896.1|86946.1|86896.1|86940.7|86890.7|32
1629939280000|2021-08-26 00:54:40|86946.5|86896.5|86944.8|86894.8|86947.6|86897.6|86944.3|86894.3|52
1629939290000|2021-08-26 00:54:50|86945.2|86895.2|86946|86896|86948.2|86898.2|86941.4|86891.4|70
1629939300000|2021-08-26 00:55:00|86946.5|86896.5|86950.8|86900.8|86953.5|86903.5|86946.3|86896.3|58
1629939310000|2021-08-26 00:55:10|86950.4|86900.4|86950.2|86900.2|86953|86903|86949|86899|29
1629939320000|2021-08-26 00:55:20|86951.2|86901.2|86946.5|86896.5|86953.3|86903.3|86945.7|86895.7|46
1629939330000|2021-08-26 00:55:30|86948.1|86898.1|86945.9|86895.9|86948.9|86898.9|86945.1|86895.1|33
1629939340000|2021-08-26 00:55:40|86945.4|86895.4|86945.4|86895.4|86946.2|86896.2|86944.6|86894.6|16
1629939350000|2021-08-26 00:55:50|86945.5|86895.5|86944.7|86894.7|86959.8|86896.2|86943.7|86880.5|31
1629939360000|2021-08-26 00:56:00|86944.6|86894.6|86946|86896|86953.2|86896.5|86943.2|86882.4|28
1629939370000|2021-08-26 00:56:10|86946.1|86896.1|86946.2|86896.2|86946.2|86896.2|86944.3|86894.3|16
1629939380000|2021-08-26 00:56:20|86944.1|86894.1|86945.4|86895.4|86957.8|86899.3|86943.7|86887.3|21
1629939390000|2021-08-26 00:56:30|86945.6|86895.6|86947.1|86897.1|86948.3|86898.3|86945.6|86895.6|24
1629939400000|2021-08-26 00:56:40|86947.7|86897.7|86948|86898|86948.1|86898.1|86946.6|86896.6|17
1629939410000|2021-08-26 00:56:50|86948.9|86898.9|86947.7|86897.7|86951.2|86901.2|86945.1|86895.1|19
1629939420000|2021-08-26 00:57:00|86948.1|86898.1|86952.5|86902.5|86955|86905|86947.2|86897.2|34
1629939430000|2021-08-26 00:57:10|86953.2|86903.2|86954.2|86904.2|86955.1|86905.1|86952.2|86902.2|24
1629939440000|2021-08-26 00:57:20|86954.4|86904.4|86953.3|86903.3|86954.4|86904.4|86951.2|86901.2|25
1629939450000|2021-08-26 00:57:30|86952.9|86902.9|86953.9|86903.9|86954.2|86904.2|86951.9|86901.9|15
1629939460000|2021-08-26 00:57:40|86953.1|86903.1|86953.8|86903.8|86954.5|86904.5|86952.8|86902.8|23
1629939470000|2021-08-26 00:57:50|86953.5|86903.5|86946.7|86896.7|86954.5|86904.5|86946.7|86896.7|22
1629939480000|2021-08-26 00:58:00|86948.5|86898.5|86951|86901|86951.8|86901.8|86948.3|86898.3|21
1629939490000|2021-08-26 00:58:10|86952.5|86902.5|86949.1|86899.1|86952.8|86902.8|86949.1|86899.1|16
1629939500000|2021-08-26 00:58:20|86949.8|86899.8|86950.2|86900.2|86950.3|86900.3|86949.3|86899.3|15
1629939510000|2021-08-26 00:58:30|86949|86899|86950.6|86900.6|86952.1|86902.1|86947.2|86897.2|18
1629939520000|2021-08-26 00:58:40|86950.4|86900.4|86949.2|86899.2|86953|86903|86948.8|86898.8|18
1629939530000|2021-08-26 00:58:50|86949.3|86899.3|86947.9|86897.9|86955|86905|86944.2|86894.2|17
1629939540000|2021-08-26 00:59:00|86947.8|86897.8|86945.4|86895.4|86948.2|86898.2|86944.2|86894.2|28
1629939550000|2021-08-26 00:59:10|86946.6|86896.6|86945.2|86895.2|86946.6|86896.6|86945|86895|16
1629939560000|2021-08-26 00:59:20|86946.2|86896.2|86947.7|86897.7|86947.8|86897.8|86944.3|86894.3|24
1629939570000|2021-08-26 00:59:30|86947.4|86897.4|86943.6|86893.6|86948.1|86898.1|86943.6|86893.6|19
1629939580000|2021-08-26 00:59:40|86943.5|86893.5|86944.1|86894.1|86948.7|86898.7|86943.4|86893.4|14
1629939590000|2021-08-26 00:59:50|86943.9|86893.9|86947|86897|86947|86897|86943.9|86893.9|14
1629939600000|2021-08-26 01:00:00|86947.6|86897.6|86952|86902|86952.1|86902.1|86947.4|86897.4|41
1629939610000|2021-08-26 01:00:10|86951.8|86901.8|86951.1|86901.1|86952.3|86902.3|86948.5|86898.5|23
1629939620000|2021-08-26 01:00:20|86951.2|86901.2|86947.8|86897.8|86952.7|86902.7|86947.8|86897.8|29
1629939630000|2021-08-26 01:00:30|86948.3|86898.3|86949.9|86899.9|86950.5|86900.5|86945.5|86895.5|27
1629939640000|2021-08-26 01:00:40|86951.2|86901.2|86953.8|86903.8|86955.9|86905.9|86948.6|86898.6|35
1629939650000|2021-08-26 01:00:50|86953.1|86903.1|86951.7|86901.7|86953.5|86903.5|86950.4|86900.4|29
1629939660000|2021-08-26 01:01:00|86951.6|86901.6|86952.1|86902.1|86952.6|86902.6|86951.6|86901.6|19
1629939670000|2021-08-26 01:01:10|86952|86902|86951.4|86901.4|86952.5|86902.5|86950.6|86900.6|27
1629939680000|2021-08-26 01:01:20|86951.5|86901.5|86953.3|86903.3|86953.3|86903.3|86951.5|86901.5|14
1629939690000|2021-08-26 01:01:30|86953.2|86903.2|86956.1|86906.1|86956.1|86906.1|86952.9|86902.9|26
1629939700000|2021-08-26 01:01:40|86955.4|86905.4|86957.1|86907.1|86957.1|86907.1|86954.1|86904.1|24
1629939710000|2021-08-26 01:01:50|86956.9|86906.9|86958.7|86908.7|86960.5|86910.5|86955.9|86905.9|33
1629939720000|2021-08-26 01:02:00|86958.4|86908.4|86952|86902|86960|86910|86952|86902|43
1629939730000|2021-08-26 01:02:10|86955.2|86905.2|86954.1|86904.1|86955.2|86905.2|86952.3|86902.3|20
1629939740000|2021-08-26 01:02:20|86954|86904|86951.1|86901.1|86954|86904|86951|86901|23
1629939750000|2021-08-26 01:02:30|86950.8|86900.8|86950.2|86900.2|86950.8|86900.8|86949.7|86899.7|15
1629939760000|2021-08-26 01:02:40|86949.8|86899.8|86947.7|86897.7|86950.1|86900.1|86947|86897|21
1629939770000|2021-08-26 01:02:50|86947.9|86897.9|86947.5|86897.5|86948|86898|86947.1|86897.1|23
1629939780000|2021-08-26 01:03:00|86947.8|86897.8|86949|86899|86949|86899|86947.1|86897.1|13
1629939790000|2021-08-26 01:03:10|86949.1|86899.1|86952.9|86902.9|86953.1|86903.1|86949.1|86899.1|28
1629939800000|2021-08-26 01:03:20|86952.7|86902.7|86953.5|86903.5|86953.8|86903.8|86951.7|86901.7|23
1629939810000|2021-08-26 01:03:30|86953.3|86903.3|86954.5|86904.5|86956.5|86906.5|86953.3|86903.3|23
1629939820000|2021-08-26 01:03:40|86954.7|86904.7|86955.5|86905.5|86955.8|86905.8|86954.7|86904.7|8
1629939830000|2021-08-26 01:03:50|86955.4|86905.4|86956.7|86906.7|86958.4|86908.4|86955.4|86905.4|35
1629939840000|2021-08-26 01:04:00|86956.4|86906.4|86954.6|86904.6|86956.5|86906.5|86953.4|86903.4|23
1629939850000|2021-08-26 01:04:10|86954.4|86904.4|86954.5|86904.5|86955.8|86905.8|86954|86904|15
1629939860000|2021-08-26 01:04:20|86954.6|86904.6|86955.4|86905.4|86955.8|86905.8|86954|86904|25
1629939870000|2021-08-26 01:04:30|86955.1|86905.1|86955|86905|86955.4|86905.4|86952.7|86902.7|14
1629939880000|2021-08-26 01:04:40|86954.9|86904.9|86955.6|86905.6|86968.6|86907.8|86954|86895.7|15
1629939890000|2021-08-26 01:04:50|86955.4|86905.4|86954.9|86904.9|86967.1|86906|86954.2|86896.9|10
1629939900000|2021-08-26 01:05:00|86954.8|86904.8|86951.3|86901.3|86955.8|86905.8|86951.1|86901.1|31
1629939910000|2021-08-26 01:05:10|86951.4|86901.4|86951.6|86901.6|86952|86902|86951.2|86901.2|10
1629939920000|2021-08-26 01:05:20|86951.9|86901.9|86951.2|86901.2|86952.7|86902.7|86950.6|86900.6|28
1629939930000|2021-08-26 01:05:30|86951.1|86901.1|86951.7|86901.7|86952|86902|86951.1|86901.1|16
1629939940000|2021-08-26 01:05:40|86952.4|86902.4|86951.4|86901.4|86952.4|86902.4|86950.2|86900.2|12
1629939950000|2021-08-26 01:05:50|86950.3|86900.3|86949.3|86899.3|86961|86902.1|86945.3|86886|20
1629939960000|2021-08-26 01:06:00|86949.5|86899.5|86951.3|86901.3|86951.4|86901.4|86949.5|86899.5|14
1629939970000|2021-08-26 01:06:10|86951.4|86901.4|86950.9|86900.9|86951.4|86901.4|86950.5|86900.5|12
1629939980000|2021-08-26 01:06:20|86951.4|86901.4|86952.7|86902.7|86952.7|86902.7|86951.1|86901.1|18
1629939990000|2021-08-26 01:06:30|86952.3|86902.3|86953.6|86903.6|86953.7|86903.7|86952.2|86902.2|7
1629940000000|2021-08-26 01:06:40|86955|86905|86953.9|86903.9|86955|86905|86952.2|86902.2|9
1629940010000|2021-08-26 01:06:50|86953.6|86903.6|86955|86905|86955|86905|86952.1|86902.1|20
1629940020000|2021-08-26 01:07:00|86954.9|86904.9|86954.5|86904.5|86954.9|86904.9|86953.5|86903.5|16
1629940030000|2021-08-26 01:07:10|86954.4|86904.4|86955.4|86905.4|86955.4|86905.4|86954.4|86904.4|7
1629940040000|2021-08-26 01:07:20|86955.3|86905.3|86959.2|86909.2|86959.2|86909.2|86954.8|86904.8|31
1629940050000|2021-08-26 01:07:30|86959.3|86909.3|86967.3|86917.3|86968.3|86918.3|86958.1|86908.1|41
1629940060000|2021-08-26 01:07:40|86968.6|86918.6|86968.6|86918.6|86969.1|86919.1|86967.1|86917.1|43
1629940070000|2021-08-26 01:07:50|86968.7|86918.7|86968.2|86918.2|86969.1|86919.1|86967.9|86917.9|22
1629940080000|2021-08-26 01:08:00|86968|86918|86964.3|86914.3|86968.1|86918.1|86963.6|86913.6|37
1629940090000|2021-08-26 01:08:10|86964.7|86914.7|86964.5|86914.5|86965.8|86915.8|86964.1|86914.1|25
1629940100000|2021-08-26 01:08:20|86964.9|86914.9|86964.7|86914.7|86965.5|86915.5|86964.5|86914.5|12
1629940110000|2021-08-26 01:08:30|86964.5|86914.5|86969|86919|86970|86920|86964.5|86914.5|24
1629940120000|2021-08-26 01:08:40|86969.2|86919.2|86968.7|86918.7|86969.6|86919.6|86968.7|86918.7|12
1629940130000|2021-08-26 01:08:50|86968.8|86918.8|86967.2|86917.2|86969.1|86919.1|86967|86917|28
1629940140000|2021-08-26 01:09:00|86967|86917|86969.2|86919.2|86969.2|86919.2|86966.1|86916.1|26
1629940150000|2021-08-26 01:09:10|86969.3|86919.3|86972.9|86922.9|86973|86923|86969.2|86919.2|32
1629940160000|2021-08-26 01:09:20|86973.7|86923.7|86971|86921|86974.4|86924.4|86969.9|86919.9|15
1629940170000|2021-08-26 01:09:30|86971.2|86921.2|86971.8|86921.8|86972.1|86922.1|86971|86921|15
1629940180000|2021-08-26 01:09:40|86971.4|86921.4|86971.9|86921.9|86972.4|86922.4|86971.4|86921.4|21
1629940190000|2021-08-26 01:09:50|86971.7|86921.7|86972.9|86922.9|86974.1|86924.1|86971.6|86921.6|19
1629940200000|2021-08-26 01:10:00|86972.8|86922.8|86970.1|86920.1|86972.8|86922.8|86968.6|86918.6|31
1629940210000|2021-08-26 01:10:10|86969.4|86919.4|86971.5|86921.5|86971.5|86921.5|86968.2|86918.2|18
1629940220000|2021-08-26 01:10:20|86971.3|86921.3|86971.6|86921.6|86971.6|86921.6|86969.5|86919.5|25
1629940230000|2021-08-26 01:10:30|86969.6|86919.6|86970.8|86920.8|86970.8|86920.8|86969.4|86919.4|15
1629940240000|2021-08-26 01:10:40|86970.6|86920.6|86964.8|86914.8|86971.1|86921.1|86963.8|86913.8|28
1629940250000|2021-08-26 01:10:50|86964.2|86914.2|86964.2|86914.2|86965.3|86915.3|86963.7|86913.7|21
1629940260000|2021-08-26 01:11:00|86964.3|86914.3|86965.8|86915.8|86965.8|86915.8|86964.3|86914.3|14
1629940270000|2021-08-26 01:11:10|86965.7|86915.7|86963.1|86913.1|86965.7|86915.7|86963.1|86913.1|20
1629940280000|2021-08-26 01:11:20|86963.5|86913.5|86963.6|86913.6|86965.1|86915.1|86963.1|86913.1|20
1629940290000|2021-08-26 01:11:30|86963.1|86913.1|86961.5|86911.5|86963.6|86913.6|86960.7|86910.7|25
1629940300000|2021-08-26 01:11:40|86961.1|86911.1|86960.9|86910.9|86961.1|86911.1|86960.4|86910.4|18
1629940310000|2021-08-26 01:11:50|86960.4|86910.4|86960.9|86910.9|86961.2|86911.2|86960.4|86910.4|9
1629940320000|2021-08-26 01:12:00|86960|86910|86959.3|86909.3|86960.4|86910.4|86959.2|86909.2|13
1629940330000|2021-08-26 01:12:10|86959.4|86909.4|86961.5|86911.5|86961.5|86911.5|86958.9|86908.9|16
1629940340000|2021-08-26 01:12:20|86962.2|86912.2|86963.6|86913.6|86965.4|86915.4|86962.2|86912.2|29
1629940350000|2021-08-26 01:12:30|86963.4|86913.4|86965.6|86915.6|86965.6|86915.6|86963.2|86913.2|20
1629940360000|2021-08-26 01:12:40|86965.8|86915.8|86965.2|86915.2|86966.1|86916.1|86964.9|86914.9|10
1629940370000|2021-08-26 01:12:50|86965.1|86915.1|86964.9|86914.9|86965.8|86915.8|86963.9|86913.9|17
1629940380000|2021-08-26 01:13:00|86964.5|86914.5|86960.9|86910.9|86964.5|86914.5|86960.9|86910.9|36
1629940390000|2021-08-26 01:13:10|86961|86911|86966.1|86916.1|86967.2|86917.2|86961|86911|23
1629940400000|2021-08-26 01:13:20|86967.6|86917.6|86964.1|86914.1|86968.1|86918.1|86963.7|86913.7|23
1629940410000|2021-08-26 01:13:30|86963.9|86913.9|86964|86914|86966.6|86916.6|86963.9|86913.9|22
1629940420000|2021-08-26 01:13:40|86964.2|86914.2|86964.5|86914.5|86966|86916|86963.8|86913.8|31
1629940430000|2021-08-26 01:13:50|86964.6|86914.6|86965.8|86915.8|86966.9|86916.9|86964.1|86914.1|21
1629940440000|2021-08-26 01:14:00|86966.3|86916.3|86960.7|86910.7|86966.3|86916.3|86958.9|86908.9|47
1629940450000|2021-08-26 01:14:10|86960.6|86910.6|86958.1|86908.1|86962.1|86912.1|86956.4|86906.4|32
1629940460000|2021-08-26 01:14:20|86957.9|86907.9|86963.9|86913.9|86963.9|86913.9|86957.5|86907.5|28
1629940470000|2021-08-26 01:14:30|86963.8|86913.8|86964.2|86914.2|86965|86915|86961.7|86911.7|40
1629940480000|2021-08-26 01:14:40|86964.3|86914.3|86965.6|86915.6|86965.8|86915.8|86962.3|86912.3|37
1629940490000|2021-08-26 01:14:50|86965.5|86915.5|86964.8|86914.8|86966.2|86916.2|86964.4|86914.4|19
1629940500000|2021-08-26 01:15:00|86964.7|86914.7|86970.1|86920.1|86971|86921|86964.7|86914.7|37
1629940510000|2021-08-26 01:15:10|86969.9|86919.9|86971.6|86921.6|86971.9|86921.9|86969.9|86919.9|26
1629940520000|2021-08-26 01:15:20|86971.8|86921.8|86971.3|86921.3|86972|86922|86971.1|86921.1|21
1629940530000|2021-08-26 01:15:30|86971.2|86921.2|86967.3|86917.3|86971.7|86921.7|86966.4|86916.4|35
1629940540000|2021-08-26 01:15:40|86967.8|86917.8|86970.4|86920.4|86970.8|86920.8|86967.5|86917.5|28
1629940550000|2021-08-26 01:15:50|86970.1|86920.1|86969|86919|86970.1|86920.1|86968.6|86918.6|21
1629940560000|2021-08-26 01:16:00|86969.1|86919.1|86968.5|86918.5|86969.1|86919.1|86968.1|86918.1|26
1629940570000|2021-08-26 01:16:10|86968.2|86918.2|86966.4|86916.4|86968.6|86918.6|86966.2|86916.2|14
1629940580000|2021-08-26 01:16:20|86966.3|86916.3|86963.5|86913.5|86966.4|86916.4|86963.5|86913.5|26
1629940590000|2021-08-26 01:16:30|86964.2|86914.2|86961.3|86911.3|86964.2|86914.2|86961.3|86911.3|19
1629940600000|2021-08-26 01:16:40|86961.4|86911.4|86958|86908|86961.4|86911.4|86957.1|86907.1|28
1629940610000|2021-08-26 01:16:50|86957.9|86907.9|86962.1|86912.1|86962.3|86912.3|86957.9|86907.9|25
1629940620000|2021-08-26 01:17:00|86961.9|86911.9|86962.2|86912.2|86962.8|86912.8|86961.7|86911.7|19
1629940630000|2021-08-26 01:17:10|86962.3|86912.3|86963.8|86913.8|86963.8|86913.8|86962.3|86912.3|8
1629940640000|2021-08-26 01:17:20|86963.7|86913.7|86965.5|86915.5|86966|86916|86963.3|86913.3|20
1629940650000|2021-08-26 01:17:30|86966.1|86916.1|86966.5|86916.5|86966.5|86916.5|86965.6|86915.6|25
1629940660000|2021-08-26 01:17:40|86965.7|86915.7|86965.9|86915.9|86966.2|86916.2|86965.2|86915.2|15
1629940670000|2021-08-26 01:17:50|86965.7|86915.7|86964.7|86914.7|86965.9|86915.9|86964.5|86914.5|16
1629940680000|2021-08-26 01:18:00|86964.9|86914.9|86965.6|86915.6|86966.7|86916.7|86963|86913|16
1629940690000|2021-08-26 01:18:10|86965.5|86915.5|86965.3|86915.3|86965.8|86915.8|86965.2|86915.2|9
1629940700000|2021-08-26 01:18:20|86965.4|86915.4|86963.4|86913.4|86965.8|86915.8|86962.3|86912.3|21
1629940710000|2021-08-26 01:18:30|86963.9|86913.9|86966.5|86916.5|86978.3|86916.5|86963|86902.6|26
1629940720000|2021-08-26 01:18:40|86966.8|86916.8|86965.1|86915.1|86966.8|86916.8|86962.9|86912.9|18
1629940730000|2021-08-26 01:18:50|86965|86915|86966.5|86916.5|86967.2|86917.2|86962.9|86912.9|29
1629940740000|2021-08-26 01:19:00|86966.1|86916.1|86966.4|86916.4|86966.9|86916.9|86964.6|86914.6|25
1629940750000|2021-08-26 01:19:10|86966.6|86916.6|86966|86916|86966.8|86916.8|86965.8|86915.8|14
1629940760000|2021-08-26 01:19:20|86965.7|86915.7|86955.8|86905.8|86965.7|86915.7|86955.5|86905.5|30
1629940770000|2021-08-26 01:19:30|86955.6|86905.6|86961.1|86911.1|86961.2|86911.2|86955.6|86905.6|29
1629940780000|2021-08-26 01:19:40|86960.4|86910.4|86960.8|86910.8|86961|86911|86959.5|86909.5|20
1629940790000|2021-08-26 01:19:50|86960.9|86910.9|86956.7|86906.7|86961.6|86911.6|86954.8|86904.8|42
1629940800000|2021-08-26 01:20:00|86956.2|86906.2|86956|86906|86957.2|86907.2|86955.4|86905.4|31
1629940810000|2021-08-26 01:20:10|86956.2|86906.2|86955.5|86905.5|86956.2|86906.2|86953.7|86903.7|31
1629940820000|2021-08-26 01:20:20|86955.6|86905.6|86958.9|86908.9|86959.4|86909.4|86953.7|86903.7|25
1629940830000|2021-08-26 01:20:30|86958.5|86908.5|86960.8|86910.8|86961.4|86911.4|86956.7|86906.7|31
1629940840000|2021-08-26 01:20:40|86960.7|86910.7|86960.7|86910.7|86961.4|86911.4|86960.5|86910.5|25
1629940850000|2021-08-26 01:20:50|86960.6|86910.6|86961.2|86911.2|86961.4|86911.4|86960.5|86910.5|19
1629940860000|2021-08-26 01:21:00|86961.3|86911.3|86960.5|86910.5|86962.3|86912.3|86959.5|86909.5|29
1629940870000|2021-08-26 01:21:10|86960.1|86910.1|86965.3|86915.3|86966.6|86916.6|86960.1|86910.1|28
1629940880000|2021-08-26 01:21:20|86966.1|86916.1|86965|86915|86967.9|86917.9|86963.8|86913.8|17
1629940890000|2021-08-26 01:21:30|86965.8|86915.8|86968|86918|86968.3|86918.3|86964.1|86914.1|24
1629940900000|2021-08-26 01:21:40|86967.6|86917.6|86961.4|86911.4|86967.6|86917.6|86961.4|86911.4|20
1629940910000|2021-08-26 01:21:50|86961|86911|86961.9|86911.9|86964.1|86914.1|86961|86911|17
1629940920000|2021-08-26 01:22:00|86965.1|86915.1|86963.1|86913.1|86965.8|86915.8|86963.1|86913.1|25
1629940930000|2021-08-26 01:22:10|86963|86913|86962|86912|86963.6|86913.6|86961.5|86911.5|18
1629940940000|2021-08-26 01:22:20|86962.5|86912.5|86962.4|86912.4|86962.9|86912.9|86961.6|86911.6|24
1629940950000|2021-08-26 01:22:30|86962.3|86912.3|86962.8|86912.8|86963.2|86913.2|86961.5|86911.5|19
1629940960000|2021-08-26 01:22:40|86962.1|86912.1|86963.9|86913.9|86963.9|86913.9|86961.1|86911.1|29
1629940970000|2021-08-26 01:22:50|86962.7|86912.7|86963.1|86913.1|86963.9|86913.9|86960.7|86910.7|18
1629940980000|2021-08-26 01:23:00|86963.2|86913.2|86964.9|86914.9|86965.8|86915.8|86962.5|86912.5|26
1629940990000|2021-08-26 01:23:10|86965|86915|86967.2|86917.2|86968.3|86918.3|86964.4|86914.4|25
1629941000000|2021-08-26 01:23:20|86970|86920|86967.2|86917.2|86970|86920|86967|86917|14
1629941010000|2021-08-26 01:23:30|86967.4|86917.4|86966.1|86916.1|86969.2|86919.2|86965.1|86915.1|27
1629941020000|2021-08-26 01:23:40|86966.2|86916.2|86968.1|86918.1|86968.6|86918.6|86965.4|86915.4|30
1629941030000|2021-08-26 01:23:50|86967.7|86917.7|86967.8|86917.8|86968.7|86918.7|86965.3|86915.3|35
1629941040000|2021-08-26 01:24:00|86966.8|86916.8|86966.4|86916.4|86968.9|86918.9|86965|86915|27
1629941050000|2021-08-26 01:24:10|86965.7|86915.7|86966|86916|86967.6|86917.6|86963.8|86913.8|22
1629941060000|2021-08-26 01:24:20|86965.6|86915.6|86965.9|86915.9|86966|86916|86964.1|86914.1|27
1629941070000|2021-08-26 01:24:30|86966|86916|86965.5|86915.5|86966|86916|86964.7|86914.7|11
1629941080000|2021-08-26 01:24:40|86965.7|86915.7|86962.1|86912.1|86965.7|86915.7|86961.4|86911.4|24
1629941090000|2021-08-26 01:24:50|86963.1|86913.1|86962.9|86912.9|86963.7|86913.7|86962.1|86912.1|25
1629941100000|2021-08-26 01:25:00|86963.1|86913.1|86962.9|86912.9|86963.1|86913.1|86962.2|86912.2|21
1629941110000|2021-08-26 01:25:10|86963.2|86913.2|86961.7|86911.7|86963.2|86913.2|86961|86911|21
1629941120000|2021-08-26 01:25:20|86961.8|86911.8|86962.6|86912.6|86962.6|86912.6|86961.4|86911.4|17
1629941130000|2021-08-26 01:25:30|86962.5|86912.5|86960.4|86910.4|86962.5|86912.5|86960.1|86910.1|19
1629941140000|2021-08-26 01:25:40|86961.7|86911.7|86961.3|86911.3|86963.4|86913.4|86961|86911|22
1629941150000|2021-08-26 01:25:50|86961.2|86911.2|86962.1|86912.1|86962.4|86912.4|86960.8|86910.8|32
1629941160000|2021-08-26 01:26:00|86960.7|86910.7|86959.2|86909.2|86960.7|86910.7|86958.5|86908.5|25
1629941170000|2021-08-26 01:26:10|86959.6|86909.6|86958.6|86908.6|86959.6|86909.6|86958.6|86908.6|27
1629941180000|2021-08-26 01:26:20|86958.7|86908.7|86958.4|86908.4|86959.9|86909.9|86958.4|86908.4|16
1629941190000|2021-08-26 01:26:30|86958.3|86908.3|86962.3|86912.3|86962.3|86912.3|86957.2|86907.2|19
1629941200000|2021-08-26 01:26:40|86963.2|86913.2|86965.7|86915.7|86965.7|86915.7|86963.2|86913.2|46
1629941210000|2021-08-26 01:26:50|86965.4|86915.4|86965.7|86915.7|86966.8|86916.8|86965.4|86915.4|11
1629941220000|2021-08-26 01:27:00|86965.6|86915.6|86966.4|86916.4|86966.7|86916.7|86965.6|86915.6|15
1629941230000|2021-08-26 01:27:10|86966.6|86916.6|86966.3|86916.3|86967.5|86917.5|86965.1|86915.1|8
1629941240000|2021-08-26 01:27:20|86965.6|86915.6|86967.6|86917.6|86968.1|86918.1|86965.3|86915.3|20
1629941250000|2021-08-26 01:27:30|86967.5|86917.5|86965.9|86915.9|86967.5|86917.5|86964.2|86914.2|17
1629941260000|2021-08-26 01:27:40|86965.7|86915.7|86966.8|86916.8|86966.8|86916.8|86965.7|86915.7|23
1629941270000|2021-08-26 01:27:50|86966.4|86916.4|86966.8|86916.8|86968.9|86918.9|86964.5|86914.5|29
1629941280000|2021-08-26 01:28:00|86966.6|86916.6|86966.4|86916.4|86967.5|86917.5|86966.1|86916.1|14
1629941290000|2021-08-26 01:28:10|86966.2|86916.2|86966.5|86916.5|86967.6|86917.6|86966|86916|14
1629941300000|2021-08-26 01:28:20|86966.8|86916.8|86967.3|86917.3|86967.4|86917.4|86966.3|86916.3|16
1629941310000|2021-08-26 01:28:30|86967|86917|86965.1|86915.1|86967.6|86917.6|86964.5|86914.5|27
1629941320000|2021-08-26 01:28:40|86965.8|86915.8|86964.6|86914.6|86965.9|86915.9|86964.5|86914.5|16
1629941330000|2021-08-26 01:28:50|86964.5|86914.5|86960.9|86910.9|86965|86915|86960.2|86910.2|29
1629941340000|2021-08-26 01:29:00|86961.6|86911.6|86959.9|86909.9|86961.6|86911.6|86959.9|86909.9|29
1629941350000|2021-08-26 01:29:10|86960.5|86910.5|86959.4|86909.4|86961.6|86911.6|86956.9|86906.9|43
1629941360000|2021-08-26 01:29:20|86958.8|86908.8|86959.1|86909.1|86961.1|86911.1|86958.8|86908.8|23
1629941370000|2021-08-26 01:29:30|86959.9|86909.9|86960.8|86910.8|86962.1|86912.1|86959.5|86909.5|15
1629941380000|2021-08-26 01:29:40|86961.5|86911.5|86961.1|86911.1|86962.2|86912.2|86960.6|86910.6|19
1629941390000|2021-08-26 01:29:50|86960.9|86910.9|86963.3|86913.3|86963.3|86913.3|86958.3|86908.3|26
1629941400000|2021-08-26 01:30:00|86962.8|86912.8|86959.4|86909.4|86962.9|86912.9|86957.9|86907.9|37
1629941410000|2021-08-26 01:30:10|86958.9|86908.9|86959.3|86909.3|86961.5|86911.5|86957.7|86907.7|33
1629941420000|2021-08-26 01:30:20|86958.2|86908.2|86960.3|86910.3|86961.8|86911.8|86958.2|86908.2|24
1629941430000|2021-08-26 01:30:30|86959.1|86909.1|86961.8|86911.8|86961.8|86911.8|86958.8|86908.8|13
1629941440000|2021-08-26 01:30:40|86961.5|86911.5|86958.1|86908.1|86961.9|86911.9|86958|86908|28
1629941450000|2021-08-26 01:30:50|86958|86908|86960.3|86910.3|86963.6|86913.6|86957.9|86907.9|32
1629941460000|2021-08-26 01:31:00|86961.1|86911.1|86958.9|86908.9|86961.1|86911.1|86957.8|86907.8|16
1629941470000|2021-08-26 01:31:10|86958.5|86908.5|86955.7|86905.7|86959.2|86909.2|86955.4|86905.4|30
1629941480000|2021-08-26 01:31:20|86956.2|86906.2|86956.9|86906.9|86957.9|86907.9|86955.2|86905.2|30
1629941490000|2021-08-26 01:31:30|86955.8|86905.8|86957.5|86907.5|86957.5|86907.5|86955.8|86905.8|27
1629941500000|2021-08-26 01:31:40|86958|86908|86957|86907|86958.7|86908.7|86956.1|86906.1|21
1629941510000|2021-08-26 01:31:50|86956.9|86906.9|86958.7|86908.7|86959.1|86909.1|86955.3|86905.3|19
1629941520000|2021-08-26 01:32:00|86958.1|86908.1|86959.1|86909.1|86962.6|86912.6|86956.6|86906.6|32
1629941530000|2021-08-26 01:32:10|86958.6|86908.6|86962.3|86912.3|86962.4|86912.4|86958.6|86908.6|29
1629941540000|2021-08-26 01:32:20|86962.4|86912.4|86961.7|86911.7|86963.5|86913.5|86961.1|86911.1|20
1629941550000|2021-08-26 01:32:30|86961.1|86911.1|86962.7|86912.7|86963.3|86913.3|86960.7|86910.7|27
1629941560000|2021-08-26 01:32:40|86963.4|86913.4|86963.1|86913.1|86964.4|86914.4|86961.5|86911.5|29
1629941570000|2021-08-26 01:32:50|86962.5|86912.5|86961.2|86911.2|86963.3|86913.3|86959.2|86909.2|43
1629941580000|2021-08-26 01:33:00|86959.9|86909.9|86959|86909|86962.4|86912.4|86957.2|86907.2|31
1629941590000|2021-08-26 01:33:10|86958.4|86908.4|86958.2|86908.2|86961.2|86911.2|86958.1|86908.1|23
1629941600000|2021-08-26 01:33:20|86959.4|86909.4|86958.6|86908.6|86959.4|86909.4|86958.4|86908.4|9
1629941610000|2021-08-26 01:33:30|86958.2|86908.2|86958.9|86908.9|86960.9|86910.9|86956.6|86906.6|19
1629941620000|2021-08-26 01:33:40|86958.6|86908.6|86959.8|86909.8|86960.5|86910.5|86956|86906|26
1629941630000|2021-08-26 01:33:50|86958.7|86908.7|86958|86908|86961|86911|86956.3|86906.3|37
1629941640000|2021-08-26 01:34:00|86958.3|86908.3|86958.7|86908.7|86958.7|86908.7|86956.4|86906.4|27
1629941650000|2021-08-26 01:34:10|86958.2|86908.2|86955.5|86905.5|86958.2|86908.2|86954.6|86904.6|22
1629941660000|2021-08-26 01:34:20|86956.1|86906.1|86951.4|86901.4|86956.1|86906.1|86951.4|86901.4|34
1629941670000|2021-08-26 01:34:30|86951.1|86901.1|86952.5|86902.5|86954.5|86904.5|86950.7|86900.7|26
1629941680000|2021-08-26 01:34:40|86952.1|86902.1|86953.7|86903.7|86953.7|86903.7|86952.1|86902.1|16
1629941690000|2021-08-26 01:34:50|86953.6|86903.6|86951.6|86901.6|86954.5|86904.5|86950.9|86900.9|26
1629941700000|2021-08-26 01:35:00|86951.8|86901.8|86949.2|86899.2|86951.9|86901.9|86949.1|86899.1|32
1629941710000|2021-08-26 01:35:10|86949.6|86899.6|86951.8|86901.8|86951.8|86901.8|86947.9|86897.9|14
1629941720000|2021-08-26 01:35:20|86951.9|86901.9|86952|86902|86953.4|86903.4|86951.6|86901.6|20
1629941730000|2021-08-26 01:35:30|86952.9|86902.9|86951.6|86901.6|86953.9|86903.9|86951.5|86901.5|28
1629941740000|2021-08-26 01:35:40|86951.7|86901.7|86951.5|86901.5|86952.4|86902.4|86951.3|86901.3|23
1629941750000|2021-08-26 01:35:50|86952|86902|86950.3|86900.3|86952.1|86902.1|86950.3|86900.3|12
1629941760000|2021-08-26 01:36:00|86950.4|86900.4|86952.1|86902.1|86954.3|86904.3|86950.4|86900.4|20
1629941770000|2021-08-26 01:36:10|86952.2|86902.2|86954.3|86904.3|86954.8|86904.8|86952.2|86902.2|18
1629941780000|2021-08-26 01:36:20|86952.8|86902.8|86952|86902|86953.5|86903.5|86951.4|86901.4|20
1629941790000|2021-08-26 01:36:30|86952.3|86902.3|86951.5|86901.5|86953.9|86903.9|86950.3|86900.3|22
1629941800000|2021-08-26 01:36:40|86952|86902|86953.2|86903.2|86955.7|86905.7|86949.9|86899.9|31
1629941810000|2021-08-26 01:36:50|86953.6|86903.6|86953.5|86903.5|86954.6|86904.6|86952.3|86902.3|27
1629941820000|2021-08-26 01:37:00|86953.6|86903.6|86955|86905|86955.7|86905.7|86953.6|86903.6|20
1629941830000|2021-08-26 01:37:10|86954.9|86904.9|86956.8|86906.8|86957.4|86907.4|86954.4|86904.4|19
1629941840000|2021-08-26 01:37:20|86957.1|86907.1|86957.6|86907.6|86960.5|86910.5|86957|86907|25
1629941850000|2021-08-26 01:37:30|86959.9|86909.9|86959.1|86909.1|86959.9|86909.9|86957.2|86907.2|12
1629941860000|2021-08-26 01:37:40|86959|86909|86958.1|86908.1|86959.1|86909.1|86957.9|86907.9|21
1629941870000|2021-08-26 01:37:50|86958.3|86908.3|86957.6|86907.6|86958.7|86908.7|86957.6|86907.6|9
1629941880000|2021-08-26 01:38:00|86957.5|86907.5|86959.4|86909.4|86961.8|86911.8|86957.5|86907.5|19
1629941890000|2021-08-26 01:38:10|86959|86909|86956.2|86906.2|86959.8|86909.8|86955.8|86905.8|15
1629941900000|2021-08-26 01:38:20|86958|86908|86959.4|86909.4|86960.3|86910.3|86956|86906|24
1629941910000|2021-08-26 01:38:30|86960.2|86910.2|86959.1|86909.1|86960.6|86910.6|86959.1|86909.1|17
1629941920000|2021-08-26 01:38:40|86959.5|86909.5|86963.8|86913.8|86963.9|86913.9|86958.7|86908.7|20
1629941930000|2021-08-26 01:38:50|86963.5|86913.5|86961.8|86911.8|86965|86915|86961.5|86911.5|32
1629941940000|2021-08-26 01:39:00|86962|86912|86961.8|86911.8|86962.8|86912.8|86961.5|86911.5|15
1629941950000|2021-08-26 01:39:10|86961.6|86911.6|86961.8|86911.8|86963|86913|86961.5|86911.5|19
1629941960000|2021-08-26 01:39:20|86961.3|86911.3|86961.6|86911.6|86963.1|86913.1|86961.3|86911.3|25
1629941970000|2021-08-26 01:39:30|86961|86911|86961.6|86911.6|86962.8|86912.8|86960.1|86910.1|22
1629941980000|2021-08-26 01:39:40|86961.3|86911.3|86962.3|86912.3|86962.7|86912.7|86960.4|86910.4|19
1629941990000|2021-08-26 01:39:50|86962.4|86912.4|86962.7|86912.7|86963.1|86913.1|86960.9|86910.9|15
1629942000000|2021-08-26 01:40:00|86962.8|86912.8|86962.8|86912.8|86962.9|86912.9|86961.9|86911.9|18
1629942010000|2021-08-26 01:40:10|86962.6|86912.6|86964.1|86914.1|86964.1|86914.1|86962.4|86912.4|18
1629942020000|2021-08-26 01:40:20|86964.8|86914.8|86964.6|86914.6|86965|86915|86962.8|86912.8|15
1629942030000|2021-08-26 01:40:30|86964.2|86914.2|86964.7|86914.7|86965.4|86915.4|86963|86913|15
1629942040000|2021-08-26 01:40:40|86964|86914|86966.3|86916.3|86967.4|86917.4|86963.2|86913.2|34
1629942050000|2021-08-26 01:40:50|86966.4|86916.4|86965.6|86915.6|86967|86917|86965.6|86915.6|15
1629942060000|2021-08-26 01:41:00|86965.8|86915.8|86966.4|86916.4|86966.4|86916.4|86965.6|86915.6|16
1629942070000|2021-08-26 01:41:10|86966.2|86916.2|86962.8|86912.8|86966.7|86916.7|86962.4|86912.4|33
1629942080000|2021-08-26 01:41:20|86962.4|86912.4|86961.7|86911.7|86962.7|86912.7|86960.3|86910.3|18
1629942090000|2021-08-26 01:41:30|86962.9|86912.9|86962.4|86912.4|86962.9|86912.9|86961.3|86911.3|10
1629942100000|2021-08-26 01:41:40|86962.5|86912.5|86961.8|86911.8|86962.5|86912.5|86961.1|86911.1|16
1629942110000|2021-08-26 01:41:50|86961.9|86911.9|86961.2|86911.2|86962|86912|86961.2|86911.2|14
1629942120000|2021-08-26 01:42:00|86961.3|86911.3|86961.8|86911.8|86962.5|86912.5|86959.9|86909.9|25
1629942130000|2021-08-26 01:42:10|86960.9|86910.9|86959.8|86909.8|86961.7|86911.7|86959.4|86909.4|20
1629942140000|2021-08-26 01:42:20|86959.7|86909.7|86960|86910|86962.4|86912.4|86959|86909|21
1629942150000|2021-08-26 01:42:30|86959.6|86909.6|86961|86911|86961.4|86911.4|86959.6|86909.6|15
1629942160000|2021-08-26 01:42:40|86960.7|86910.7|86959.8|86909.8|86961|86911|86959.8|86909.8|16
1629942170000|2021-08-26 01:42:50|86959.9|86909.9|86962.3|86912.3|86962.3|86912.3|86959.7|86909.7|19
1629942180000|2021-08-26 01:43:00|86961.9|86911.9|86961|86911|86962.5|86912.5|86959.3|86909.3|25
1629942190000|2021-08-26 01:43:10|86960.9|86910.9|86962|86912|86962.7|86912.7|86960.1|86910.1|32
1629942200000|2021-08-26 01:43:20|86961.8|86911.8|86962.9|86912.9|86965|86915|86960.8|86910.8|20
1629942210000|2021-08-26 01:43:30|86964|86914|86965|86915|86965|86915|86962.7|86912.7|15
1629942220000|2021-08-26 01:43:40|86963.8|86913.8|86963.3|86913.3|86964|86914|86962.4|86912.4|21
1629942230000|2021-08-26 01:43:50|86963.2|86913.2|86962.3|86912.3|86964.7|86914.7|86962.3|86912.3|23
1629942240000|2021-08-26 01:44:00|86962.2|86912.2|86961.6|86911.6|86963.6|86913.6|86961.3|86911.3|29
1629942250000|2021-08-26 01:44:10|86962|86912|86965.2|86915.2|86966.5|86916.5|86961.5|86911.5|34
1629942260000|2021-08-26 01:44:20|86964.8|86914.8|86966|86916|86966.2|86916.2|86964.3|86914.3|26
1629942270000|2021-08-26 01:44:30|86965.9|86915.9|86965.6|86915.6|86966.1|86916.1|86964.8|86914.8|25
1629942280000|2021-08-26 01:44:40|86966|86916|86967|86917|86968.3|86918.3|86966|86916|19
1629942290000|2021-08-26 01:44:50|86966.8|86916.8|86968.1|86918.1|86968.5|86918.5|86965.9|86915.9|29
1629942300000|2021-08-26 01:45:00|86968.2|86918.2|86967.9|86917.9|86968.6|86918.6|86967.4|86917.4|14
1629942310000|2021-08-26 01:45:10|86967.7|86917.7|86967.5|86917.5|86969.1|86919.1|86965.8|86915.8|21
1629942320000|2021-08-26 01:45:20|86967.7|86917.7|86966.8|86916.8|86967.7|86917.7|86964.9|86914.9|14
1629942330000|2021-08-26 01:45:30|86966.5|86916.5|86965.3|86915.3|86966.5|86916.5|86965|86915|12
1629942340000|2021-08-26 01:45:40|86965.5|86915.5|86966.6|86916.6|86966.8|86916.8|86965.3|86915.3|24
1629942350000|2021-08-26 01:45:50|86966.7|86916.7|86965.5|86915.5|86967.1|86917.1|86964.2|86914.2|29
1629942360000|2021-08-26 01:46:00|86965.4|86915.4|86965.3|86915.3|86965.7|86915.7|86963.9|86913.9|22
1629942370000|2021-08-26 01:46:10|86964|86914|86961.5|86911.5|86964.7|86914.7|86961.5|86911.5|22
1629942380000|2021-08-26 01:46:20|86962.1|86912.1|86962|86912|86962.1|86912.1|86960.9|86910.9|16
1629942390000|2021-08-26 01:46:30|86961.5|86911.5|86962|86912|86962.2|86912.2|86960.9|86910.9|12
1629942400000|2021-08-26 01:46:40|86961.5|86911.5|86960.7|86910.7|86962|86912|86960.5|86910.5|14
1629942410000|2021-08-26 01:46:50|86961.1|86911.1|86961.4|86911.4|86961.6|86911.6|86960|86910|12
1629942420000|2021-08-26 01:47:00|86961.2|86911.2|86957.7|86907.7|86961.2|86911.2|86956.5|86906.5|22
1629942430000|2021-08-26 01:47:10|86958|86908|86955.2|86905.2|86958|86908|86953.9|86903.9|17
1629942440000|2021-08-26 01:47:20|86955.1|86905.1|86954.9|86904.9|86955.2|86905.2|86954|86904|13
1629942450000|2021-08-26 01:47:30|86955|86905|86954.3|86904.3|86955.1|86905.1|86954.3|86904.3|11
1629942460000|2021-08-26 01:47:40|86954.8|86904.8|86954.2|86904.2|86954.8|86904.8|86953.2|86903.2|11
1629942470000|2021-08-26 01:47:50|86954|86904|86953.6|86903.6|86954.3|86904.3|86951.3|86901.3|25
1629942480000|2021-08-26 01:48:00|86952|86902|86952.7|86902.7|86953.2|86903.2|86950.8|86900.8|16
1629942490000|2021-08-26 01:48:10|86952.8|86902.8|86950.4|86900.4|86953.4|86903.4|86950.4|86900.4|14
1629942500000|2021-08-26 01:48:20|86950.1|86900.1|86946|86896|86950.7|86900.7|86944.6|86894.6|38
1629942510000|2021-08-26 01:48:30|86946.1|86896.1|86942|86892|86946.7|86896.7|86942|86892|25
1629942520000|2021-08-26 01:48:40|86941.6|86891.6|86941.7|86891.7|86943.3|86893.3|86937.5|86887.5|28
1629942530000|2021-08-26 01:48:50|86940.1|86890.1|86941|86891|86941.1|86891.1|86939.9|86889.9|10
1629942540000|2021-08-26 01:49:00|86940.9|86890.9|86942.9|86892.9|86943.5|86893.5|86940.9|86890.9|14
1629942550000|2021-08-26 01:49:10|86942.7|86892.7|86943.2|86893.2|86943.3|86893.3|86941.4|86891.4|14
1629942560000|2021-08-26 01:49:20|86942.6|86892.6|86942.5|86892.5|86943.7|86893.7|86941.3|86891.3|18
1629942570000|2021-08-26 01:49:30|86943.8|86893.8|86943.1|86893.1|86943.8|86893.8|86941.3|86891.3|23
1629942580000|2021-08-26 01:49:40|86942.5|86892.5|86942|86892|86944|86894|86941|86891|22
1629942590000|2021-08-26 01:49:50|86942.7|86892.7|86945.7|86895.7|86945.9|86895.9|86942.7|86892.7|37
1629942600000|2021-08-26 01:50:00|86945.6|86895.6|86946.3|86896.3|86947.1|86897.1|86945.6|86895.6|18
1629942610000|2021-08-26 01:50:10|86948.5|86898.5|86948.8|86898.8|86949.6|86899.6|86947.4|86897.4|19
1629942620000|2021-08-26 01:50:20|86948.9|86898.9|86950.5|86900.5|86952.3|86902.3|86948.9|86898.9|23
1629942630000|2021-08-26 01:50:30|86950.8|86900.8|86951|86901|86952.1|86902.1|86949.4|86899.4|16
1629942640000|2021-08-26 01:50:40|86950.8|86900.8|86948.6|86898.6|86950.8|86900.8|86948.3|86898.3|15
1629942650000|2021-08-26 01:50:50|86947.7|86897.7|86947.7|86897.7|86949.6|86899.6|86945.4|86895.4|22
1629942660000|2021-08-26 01:51:00|86947.9|86897.9|86945.1|86895.1|86948.9|86898.9|86945.1|86895.1|36
1629942670000|2021-08-26 01:51:10|86946.6|86896.6|86942.1|86892.1|86947.2|86897.2|86942.1|86892.1|19
1629942680000|2021-08-26 01:51:20|86941.3|86891.3|86942.9|86892.9|86943.4|86893.4|86941.3|86891.3|22
1629942690000|2021-08-26 01:51:30|86941.6|86891.6|86941|86891|86943.2|86893.2|86940.5|86890.5|20
1629942700000|2021-08-26 01:51:40|86940.9|86890.9|86939.2|86889.2|86942|86892|86938.6|86888.6|24
1629942710000|2021-08-26 01:51:50|86939.1|86889.1|86935.7|86885.7|86939.2|86889.2|86933|86883|34
1629942720000|2021-08-26 01:52:00|86934|86884|86931|86881|86934|86884|86930.4|86880.4|27
1629942730000|2021-08-26 01:52:10|86930.8|86880.8|86935.7|86885.7|86936.1|86886.1|86930.5|86880.5|28
1629942740000|2021-08-26 01:52:20|86935.2|86885.2|86935.4|86885.4|86936.4|86886.4|86935.2|86885.2|12
1629942750000|2021-08-26 01:52:30|86934.9|86884.9|86936.6|86886.6|86938|86888|86934.9|86884.9|30
1629942760000|2021-08-26 01:52:40|86937.6|86887.6|86940|86890|86940.3|86890.3|86937.2|86887.2|35
1629942770000|2021-08-26 01:52:50|86939.8|86889.8|86939.8|86889.8|86939.8|86889.8|86937.2|86887.2|15
1629942780000|2021-08-26 01:53:00|86939.3|86889.3|86941.2|86891.2|86941.2|86891.2|86939.2|86889.2|23
1629942790000|2021-08-26 01:53:10|86940.8|86890.8|86941.8|86891.8|86941.8|86891.8|86939.7|86889.7|16
1629942800000|2021-08-26 01:53:20|86940.7|86890.7|86941.2|86891.2|86941.2|86891.2|86938.3|86888.3|11
1629942810000|2021-08-26 01:53:30|86940.9|86890.9|86941.6|86891.6|86944.7|86894.7|86940.3|86890.3|28
1629942820000|2021-08-26 01:53:40|86943.9|86893.9|86940.7|86890.7|86943.9|86893.9|86940.2|86890.2|13
1629942830000|2021-08-26 01:53:50|86941.1|86891.1|86940.9|86890.9|86941.6|86891.6|86939.4|86889.4|14
1629942840000|2021-08-26 01:54:00|86941.6|86891.6|86941.8|86891.8|86942.3|86892.3|86939.5|86889.5|32
1629942850000|2021-08-26 01:54:10|86940.7|86890.7|86939.4|86889.4|86942.1|86892.1|86939|86889|14
1629942860000|2021-08-26 01:54:20|86939.1|86889.1|86940.6|86890.6|86941.2|86891.2|86939.1|86889.1|6
1629942870000|2021-08-26 01:54:30|86940.5|86890.5|86937.4|86887.4|86942.7|86892.7|86937.4|86887.4|14
1629942880000|2021-08-26 01:54:40|86937|86887|86938.9|86888.9|86939.8|86889.8|86937|86887|12
1629942890000|2021-08-26 01:54:50|86938.8|86888.8|86939.2|86889.2|86940.2|86890.2|86937.9|86887.9|24
1629942900000|2021-08-26 01:55:00|86938.3|86888.3|86939.7|86889.7|86940.3|86890.3|86938.1|86888.1|28
1629942910000|2021-08-26 01:55:10|86941.3|86891.3|86939.8|86889.8|86941.3|86891.3|86937.7|86887.7|34
1629942920000|2021-08-26 01:55:20|86939.4|86889.4|86939|86889|86939.8|86889.8|86939|86889|19
1629942930000|2021-08-26 01:55:30|86938.6|86888.6|86942.5|86892.5|86942.6|86892.6|86938.5|86888.5|24
1629942940000|2021-08-26 01:55:40|86942.2|86892.2|86942.9|86892.9|86944.2|86894.2|86940.3|86890.3|29
1629942950000|2021-08-26 01:55:50|86942.6|86892.6|86941.8|86891.8|86944.5|86894.5|86941|86891|12
1629942960000|2021-08-26 01:56:00|86942.1|86892.1|86947.3|86897.3|86947.3|86897.3|86941.8|86891.8|26
1629942970000|2021-08-26 01:56:10|86947.4|86897.4|86946.5|86896.5|86948.3|86898.3|86945.2|86895.2|24
1629942980000|2021-08-26 01:56:20|86945.9|86895.9|86947.5|86897.5|86949.4|86899.4|86945.4|86895.4|25
1629942990000|2021-08-26 01:56:30|86946.6|86896.6|86948.2|86898.2|86949.7|86899.7|86946.4|86896.4|23
1629943000000|2021-08-26 01:56:40|86949.3|86899.3|86947.4|86897.4|86949.3|86899.3|86944.4|86894.4|37
1629943010000|2021-08-26 01:56:50|86948.6|86898.6|86947.4|86897.4|86948.7|86898.7|86945.5|86895.5|24
1629943020000|2021-08-26 01:57:00|86947.3|86897.3|86953.9|86903.9|86954.7|86904.7|86947|86897|38
1629943030000|2021-08-26 01:57:10|86953.3|86903.3|86949.8|86899.8|86955.5|86905.5|86949.8|86899.8|31
1629943040000|2021-08-26 01:57:20|86951.6|86901.6|86949.6|86899.6|86952.1|86902.1|86948.9|86898.9|15
1629943050000|2021-08-26 01:57:30|86950.6|86900.6|86952.9|86902.9|86953.6|86903.6|86950.1|86900.1|14
1629943060000|2021-08-26 01:57:40|86957.2|86907.2|86952.1|86902.1|86957.2|86907.2|86950|86900|18
1629943070000|2021-08-26 01:57:50|86952.8|86902.8|86954.2|86904.2|86955.9|86905.9|86952.8|86902.8|17
1629943080000|2021-08-26 01:58:00|86953.6|86903.6|86952.7|86902.7|86955.3|86905.3|86952.5|86902.5|24
1629943090000|2021-08-26 01:58:10|86952.4|86902.4|86954.1|86904.1|86954.1|86904.1|86952.3|86902.3|6
1629943100000|2021-08-26 01:58:20|86952.8|86902.8|86952.6|86902.6|86954|86904|86950.8|86900.8|22
1629943110000|2021-08-26 01:58:30|86952|86902|86949.2|86899.2|86956.7|86906.7|86948.5|86898.5|28
1629943120000|2021-08-26 01:58:40|86949.4|86899.4|86952.1|86902.1|86954.5|86904.5|86949.4|86899.4|24
1629943130000|2021-08-26 01:58:50|86954|86904|86953.9|86903.9|86954.6|86904.6|86952.1|86902.1|17
1629943140000|2021-08-26 01:59:00|86952.8|86902.8|86952|86902|86953.4|86903.4|86951.5|86901.5|15
1629943150000|2021-08-26 01:59:10|86951.7|86901.7|86951.3|86901.3|86953|86903|86950.3|86900.3|10
1629943160000|2021-08-26 01:59:20|86951.1|86901.1|86951.4|86901.4|86952.7|86902.7|86949.9|86899.9|12
1629943170000|2021-08-26 01:59:30|86951.5|86901.5|86953.5|86903.5|86953.5|86903.5|86946|86896|15
1629943180000|2021-08-26 01:59:40|86951.2|86901.2|86945.6|86895.6|86952.8|86902.8|86945.3|86895.3|34
1629943190000|2021-08-26 01:59:50|86945.8|86895.8|86948|86898|86948|86898|86941.9|86891.9|25
1629943200000|2021-08-26 02:00:00|86947.3|86897.3|86948.2|86898.2|86948.2|86898.2|86946.1|86896.1|23
1629943210000|2021-08-26 02:00:10|86947.6|86897.6|86947.1|86897.1|86948.7|86898.7|86946.1|86896.1|20
1629943220000|2021-08-26 02:00:20|86947.2|86897.2|86947.2|86897.2|86948.3|86898.3|86945.9|86895.9|27
1629943230000|2021-08-26 02:00:30|86947.5|86897.5|86949.8|86899.8|86949.8|86899.8|86942.8|86892.8|28
1629943240000|2021-08-26 02:00:40|86946.2|86896.2|86948|86898|86951.3|86901.3|86944.8|86894.8|19
1629943250000|2021-08-26 02:00:50|86950.5|86900.5|86953|86903|86953|86903|86947.5|86897.5|17
1629943260000|2021-08-26 02:01:00|86949|86899|86951.8|86901.8|86952.7|86902.7|86947.9|86897.9|31
1629943270000|2021-08-26 02:01:10|86951.7|86901.7|86953.4|86903.4|86954.6|86904.6|86951|86901|20
1629943280000|2021-08-26 02:01:20|86953.7|86903.7|86954.9|86904.9|86955.6|86905.6|86952.8|86902.8|27
1629943290000|2021-08-26 02:01:30|86956.1|86906.1|86953.6|86903.6|86956.1|86906.1|86953.2|86903.2|20
1629943300000|2021-08-26 02:01:40|86954.5|86904.5|86953.9|86903.9|86954.5|86904.5|86953.7|86903.7|16
1629943310000|2021-08-26 02:01:50|86953.4|86903.4|86952.9|86902.9|86954.7|86904.7|86951|86901|18
1629943320000|2021-08-26 02:02:00|86952.5|86902.5|86956.8|86906.8|86957.6|86907.6|86951.8|86901.8|31
1629943330000|2021-08-26 02:02:10|86956.3|86906.3|86957.8|86907.8|86959.5|86909.5|86955.4|86905.4|24
1629943340000|2021-08-26 02:02:20|86957.2|86907.2|86962.2|86912.2|86963.2|86913.2|86957.2|86907.2|20
1629943350000|2021-08-26 02:02:30|86962.7|86912.7|86962.2|86912.2|86962.7|86912.7|86960.9|86910.9|18
1629943360000|2021-08-26 02:02:40|86961.7|86911.7|86961.3|86911.3|86964.3|86914.3|86960.2|86910.2|20
1629943370000|2021-08-26 02:02:50|86961|86911|86956|86906|86961|86911|86955.7|86905.7|17
1629943380000|2021-08-26 02:03:00|86956.6|86906.6|86958.7|86908.7|86958.7|86908.7|86955.3|86905.3|24
1629943390000|2021-08-26 02:03:10|86958.5|86908.5|86959.8|86909.8|86960.8|86910.8|86958|86908|19
1629943400000|2021-08-26 02:03:20|86959.4|86909.4|86953.6|86903.6|86960.6|86910.6|86953.6|86903.6|37
1629943410000|2021-08-26 02:03:30|86957.6|86907.6|86958.8|86908.8|86959.6|86909.6|86954.4|86904.4|24
1629943420000|2021-08-26 02:03:40|86958.7|86908.7|86957|86907|86958.7|86908.7|86957|86907|24
1629943430000|2021-08-26 02:03:50|86956.9|86906.9|86957|86907|86957.3|86907.3|86956.6|86906.6|11
1629943440000|2021-08-26 02:04:00|86956.9|86906.9|86955.3|86905.3|86956.9|86906.9|86954.4|86904.4|16
1629943450000|2021-08-26 02:04:10|86957.1|86907.1|86958.5|86908.5|86958.5|86908.5|86955|86905|20
1629943460000|2021-08-26 02:04:20|86958.2|86908.2|86957.2|86907.2|86958.7|86908.7|86955.4|86905.4|17
1629943470000|2021-08-26 02:04:30|86957.1|86907.1|86958.4|86908.4|86959|86909|86956|86906|13
1629943480000|2021-08-26 02:04:40|86957.5|86907.5|86955.5|86905.5|86960.5|86910.5|86953.8|86903.8|27
1629943490000|2021-08-26 02:04:50|86955.8|86905.8|86955.2|86905.2|86955.8|86905.8|86953.6|86903.6|9
1629943500000|2021-08-26 02:05:00|86954.6|86904.6|86959.2|86909.2|86959.2|86909.2|86954.3|86904.3|11
1629943510000|2021-08-26 02:05:10|86959.7|86909.7|86958.8|86908.8|86959.7|86909.7|86954.8|86904.8|35
1629943520000|2021-08-26 02:05:20|86958.7|86908.7|86957|86907|86960.7|86910.7|86955.4|86905.4|21
1629943530000|2021-08-26 02:05:30|86960.4|86910.4|86955.8|86905.8|86960.9|86910.9|86955.6|86905.6|24
1629943540000|2021-08-26 02:05:40|86956.1|86906.1|86955.4|86905.4|86956.4|86906.4|86955|86905|7
1629943550000|2021-08-26 02:05:50|86955.8|86905.8|86955|86905|86955.8|86905.8|86954.7|86904.7|9
1629943560000|2021-08-26 02:06:00|86954.9|86904.9|86954.1|86904.1|86955.7|86905.7|86953.9|86903.9|14
1629943570000|2021-08-26 02:06:10|86953.2|86903.2|86953.6|86903.6|86955.9|86905.9|86953.2|86903.2|13
1629943580000|2021-08-26 02:06:20|86955.2|86905.2|86952.8|86902.8|86956.2|86906.2|86952.4|86902.4|33
1629943590000|2021-08-26 02:06:30|86952.9|86902.9|86952.8|86902.8|86954.7|86904.7|86952|86902|31
1629943600000|2021-08-26 02:06:40|86952.9|86902.9|86955.6|86905.6|86955.9|86905.9|86952.1|86902.1|29
1629943610000|2021-08-26 02:06:50|86955.7|86905.7|86954.6|86904.6|86955.8|86905.8|86954.6|86904.6|9
1629943620000|2021-08-26 02:07:00|86954.4|86904.4|86954.9|86904.9|86956.7|86906.7|86953.1|86903.1|25
1629943630000|2021-08-26 02:07:10|86954.8|86904.8|86960.4|86910.4|86960.4|86910.4|86954.8|86904.8|27
1629943640000|2021-08-26 02:07:20|86961.3|86911.3|86959.5|86909.5|86961.4|86911.4|86959|86909|9
1629943650000|2021-08-26 02:07:30|86958.7|86908.7|86958.5|86908.5|86960.7|86910.7|86958.3|86908.3|27
1629943660000|2021-08-26 02:07:40|86958.7|86908.7|86959.8|86909.8|86960.3|86910.3|86958.3|86908.3|21
1629943670000|2021-08-26 02:07:50|86958.8|86908.8|86959.4|86909.4|86962.6|86912.6|86957.9|86907.9|28
1629943680000|2021-08-26 02:08:00|86959.7|86909.7|86962|86912|86962|86912|86958.5|86908.5|17
1629943690000|2021-08-26 02:08:10|86961|86911|86962.5|86912.5|86966.4|86916.4|86960.8|86910.8|31
1629943700000|2021-08-26 02:08:20|86962.9|86912.9|86959.7|86909.7|86962.9|86912.9|86959.7|86909.7|28
1629943710000|2021-08-26 02:08:30|86959.8|86909.8|86961.6|86911.6|86962.3|86912.3|86959.8|86909.8|14
1629943720000|2021-08-26 02:08:40|86961.8|86911.8|86958.1|86908.1|86961.8|86911.8|86958.1|86908.1|19
1629943730000|2021-08-26 02:08:50|86957.6|86907.6|86958.2|86908.2|86958.8|86908.8|86955.4|86905.4|24
1629943740000|2021-08-26 02:09:00|86958.9|86908.9|86959.5|86909.5|86960.1|86910.1|86958.4|86908.4|22
1629943750000|2021-08-26 02:09:10|86959.9|86909.9|86957.9|86907.9|86959.9|86909.9|86957.8|86907.8|14
1629943760000|2021-08-26 02:09:20|86959.2|86909.2|86958.8|86908.8|86959.2|86909.2|86957.6|86907.6|16
1629943770000|2021-08-26 02:09:30|86958.5|86908.5|86958.3|86908.3|86959|86909|86954.9|86904.9|16
1629943780000|2021-08-26 02:09:40|86958|86908|86959.8|86909.8|86959.8|86909.8|86957.1|86907.1|5
1629943790000|2021-08-26 02:09:50|86958.8|86908.8|86958.5|86908.5|86960.5|86910.5|86957.9|86907.9|11
1629943800000|2021-08-26 02:10:00|86958.4|86908.4|86959.4|86909.4|86959.8|86909.8|86957.8|86907.8|29
1629943810000|2021-08-26 02:10:10|86959.2|86909.2|86959.8|86909.8|86962.2|86912.2|86957.3|86907.3|10
1629943820000|2021-08-26 02:10:20|86959|86909|86955.6|86905.6|86959.1|86909.1|86954.7|86904.7|35
1629943830000|2021-08-26 02:10:30|86956|86906|86955.8|86905.8|86956.1|86906.1|86955.3|86905.3|9
1629943840000|2021-08-26 02:10:40|86956|86906|86954.7|86904.7|86956.4|86906.4|86954.3|86904.3|11
1629943850000|2021-08-26 02:10:50|86954.4|86904.4|86954.7|86904.7|86955.6|86905.6|86954.1|86904.1|8
1629943860000|2021-08-26 02:11:00|86954.8|86904.8|86954.3|86904.3|86956.1|86906.1|86952.5|86902.5|17
1629943870000|2021-08-26 02:11:10|86955|86905|86957.7|86907.7|86957.7|86907.7|86955|86905|19
1629943880000|2021-08-26 02:11:20|86958|86908|86956|86906|86958|86908|86955.3|86905.3|31
1629943890000|2021-08-26 02:11:30|86957.5|86907.5|86955.5|86905.5|86959.8|86909.8|86955.5|86905.5|15
1629943900000|2021-08-26 02:11:40|86955.7|86905.7|86956.3|86906.3|86957.3|86907.3|86955.1|86905.1|20
1629943910000|2021-08-26 02:11:50|86956.2|86906.2|86956.9|86906.9|86957|86907|86955.7|86905.7|22
1629943920000|2021-08-26 02:12:00|86956.8|86906.8|86954.9|86904.9|86957.7|86907.7|86954.8|86904.8|32
1629943930000|2021-08-26 02:12:10|86954.7|86904.7|86955.1|86905.1|86956.9|86906.9|86953.6|86903.6|16
1629943940000|2021-08-26 02:12:20|86954.8|86904.8|86955.9|86905.9|86957.8|86907.8|86953.8|86903.8|16
1629943950000|2021-08-26 02:12:30|86956.1|86906.1|86957.5|86907.5|86957.5|86907.5|86953.9|86903.9|25
1629943960000|2021-08-26 02:12:40|86957.4|86907.4|86954.9|86904.9|86958|86908|86954.9|86904.9|19
1629943970000|2021-08-26 02:12:50|86955.6|86905.6|86954.2|86904.2|86955.6|86905.6|86954.2|86904.2|5
1629943980000|2021-08-26 02:13:00|86953.7|86903.7|86954.5|86904.5|86955|86905|86952.9|86902.9|13
1629943990000|2021-08-26 02:13:10|86955.9|86905.9|86957.1|86907.1|86957.5|86907.5|86955.9|86905.9|25
1629944000000|2021-08-26 02:13:20|86958.6|86908.6|86957.6|86907.6|86959.2|86909.2|86956.6|86906.6|20
1629944010000|2021-08-26 02:13:30|86956.9|86906.9|86957.6|86907.6|86959|86909|86956.8|86906.8|15
1629944020000|2021-08-26 02:13:40|86956.9|86906.9|86957.9|86907.9|86958.2|86908.2|86956.8|86906.8|15
1629944030000|2021-08-26 02:13:50|86958|86908|86957.8|86907.8|86959.4|86909.4|86957.3|86907.3|36
1629944040000|2021-08-26 02:14:00|86957.6|86907.6|86958|86908|86958.5|86908.5|86957.6|86907.6|18
1629944050000|2021-08-26 02:14:10|86958.7|86908.7|86959|86909|86959|86909|86957.5|86907.5|20
1629944060000|2021-08-26 02:14:20|86959.3|86909.3|86962.6|86912.6|86963.1|86913.1|86958.8|86908.8|27
1629944070000|2021-08-26 02:14:30|86962.9|86912.9|86962.4|86912.4|86962.9|86912.9|86961.8|86911.8|25
1629944080000|2021-08-26 02:14:40|86962.5|86912.5|86961.5|86911.5|86962.5|86912.5|86961.4|86911.4|5
1629944090000|2021-08-26 02:14:50|86962.1|86912.1|86958|86908|86962.3|86912.3|86957.8|86907.8|42
1629944100000|2021-08-26 02:15:00|86957.8|86907.8|86958.4|86908.4|86959.8|86909.8|86957.8|86907.8|47
1629944110000|2021-08-26 02:15:10|86958.1|86908.1|86961.2|86911.2|86963.2|86913.2|86958.1|86908.1|39
1629944120000|2021-08-26 02:15:20|86961.9|86911.9|86962|86912|86962.3|86912.3|86960.4|86910.4|28
1629944130000|2021-08-26 02:15:30|86962.8|86912.8|86962.3|86912.3|86963.4|86913.4|86961.6|86911.6|15
1629944140000|2021-08-26 02:15:40|86961.9|86911.9|86963.9|86913.9|86963.9|86913.9|86960.1|86910.1|13
1629944150000|2021-08-26 02:15:50|86963.8|86913.8|86964.1|86914.1|86964.4|86914.4|86963.6|86913.6|17
1629944160000|2021-08-26 02:16:00|86963.8|86913.8|86967.8|86917.8|86967.9|86917.9|86962|86912|28
1629944170000|2021-08-26 02:16:10|86967.9|86917.9|86968.9|86918.9|86969.5|86919.5|86964.9|86914.9|25
1629944180000|2021-08-26 02:16:20|86968.1|86918.1|86968|86918|86968.2|86918.2|86966.5|86916.5|19
1629944190000|2021-08-26 02:16:30|86967.4|86917.4|86964.1|86914.1|86967.4|86917.4|86962.9|86912.9|32
1629944200000|2021-08-26 02:16:40|86963.5|86913.5|86963.9|86913.9|86964.6|86914.6|86962.8|86912.8|26
1629944210000|2021-08-26 02:16:50|86962.9|86912.9|86963.8|86913.8|86964.1|86914.1|86962.8|86912.8|31
1629944220000|2021-08-26 02:17:00|86964.2|86914.2|86964.2|86914.2|86965.7|86915.7|86962.9|86912.9|15
1629944230000|2021-08-26 02:17:10|86963.8|86913.8|86965|86915|86965.3|86915.3|86963.2|86913.2|19
1629944240000|2021-08-26 02:17:20|86964.3|86914.3|86964.8|86914.8|86964.8|86914.8|86963.4|86913.4|15
1629944250000|2021-08-26 02:17:30|86965|86915|86968.6|86918.6|86970.5|86920.5|86964.3|86914.3|48
1629944260000|2021-08-26 02:17:40|86968.5|86918.5|86970.3|86920.3|86971.2|86921.2|86967.8|86917.8|27
1629944270000|2021-08-26 02:17:50|86970.2|86920.2|86971.9|86921.9|86972.2|86922.2|86969.5|86919.5|31
1629944280000|2021-08-26 02:18:00|86971.8|86921.8|86967.8|86917.8|86972|86922|86967.1|86917.1|42
1629944290000|2021-08-26 02:18:10|86967.6|86917.6|86966|86916|86968.7|86918.7|86965.6|86915.6|33
1629944300000|2021-08-26 02:18:20|86965.7|86915.7|86970.5|86920.5|86970.5|86920.5|86965.3|86915.3|29
1629944310000|2021-08-26 02:18:30|86968.2|86918.2|86965.4|86915.4|86969.6|86919.6|86965.4|86915.4|18
1629944320000|2021-08-26 02:18:40|86964.6|86914.6|86967.6|86917.6|86967.6|86917.6|86964.6|86914.6|27
1629944330000|2021-08-26 02:18:50|86967.5|86917.5|86966.9|86916.9|86967.7|86917.7|86965.9|86915.9|22
1629944340000|2021-08-26 02:19:00|86966.3|86916.3|86960.6|86910.6|86966.4|86916.4|86960.6|86910.6|38
1629944350000|2021-08-26 02:19:10|86961|86911|86960.3|86910.3|86961.8|86911.8|86960.2|86910.2|31
1629944360000|2021-08-26 02:19:20|86961|86911|86963.3|86913.3|86963.4|86913.4|86959.9|86909.9|29
1629944370000|2021-08-26 02:19:30|86961.2|86911.2|86961.2|86911.2|86964.9|86914.9|86961.2|86911.2|28
1629944380000|2021-08-26 02:19:40|86963.6|86913.6|86961.2|86911.2|86964.5|86914.5|86960.1|86910.1|21
1629944390000|2021-08-26 02:19:50|86960.5|86910.5|86960.6|86910.6|86962.4|86912.4|86960.5|86910.5|20
1629944400000|2021-08-26 02:20:00|86963.3|86913.3|86962.7|86912.7|86963.4|86913.4|86960.2|86910.2|26
1629944410000|2021-08-26 02:20:10|86962.9|86912.9|86962.8|86912.8|86962.9|86912.9|86961.1|86911.1|19
1629944420000|2021-08-26 02:20:20|86962.6|86912.6|86964.3|86914.3|86965.1|86915.1|86962.6|86912.6|26
1629944430000|2021-08-26 02:20:30|86964.4|86914.4|86963.3|86913.3|86964.5|86914.5|86962.2|86912.2|17
1629944440000|2021-08-26 02:20:40|86964|86914|86961.5|86911.5|86965.1|86915.1|86961.5|86911.5|13
1629944450000|2021-08-26 02:20:50|86962.1|86912.1|86962.9|86912.9|86964.5|86914.5|86961.6|86911.6|8
1629944460000|2021-08-26 02:21:00|86962.6|86912.6|86964.6|86914.6|86964.6|86914.6|86961.6|86911.6|10
1629944470000|2021-08-26 02:21:10|86962.6|86912.6|86963|86913|86963.8|86913.8|86960.9|86910.9|10
1629944480000|2021-08-26 02:21:20|86962.1|86912.1|86963.7|86913.7|86964|86914|86960.6|86910.6|21
1629944490000|2021-08-26 02:21:30|86962.9|86912.9|86964.2|86914.2|86964.4|86914.4|86962.5|86912.5|17
1629944500000|2021-08-26 02:21:40|86964.7|86914.7|86964.2|86914.2|86964.7|86914.7|86963.1|86913.1|12
1629944510000|2021-08-26 02:21:50|86963.6|86913.6|86965.9|86915.9|86965.9|86915.9|86960.7|86910.7|20
1629944520000|2021-08-26 02:22:00|86966.1|86916.1|86966.2|86916.2|86966.2|86916.2|86963.4|86913.4|20
1629944530000|2021-08-26 02:22:10|86964.6|86914.6|86965.3|86915.3|86965.7|86915.7|86964.3|86914.3|11
1629944540000|2021-08-26 02:22:20|86964.8|86914.8|86965.9|86915.9|86966.5|86916.5|86962.3|86912.3|26
1629944550000|2021-08-26 02:22:30|86967.3|86917.3|86967.8|86917.8|86968.1|86918.1|86964.1|86914.1|20
1629944560000|2021-08-26 02:22:40|86967.2|86917.2|86965.4|86915.4|86969|86919|86963.9|86913.9|25
1629944570000|2021-08-26 02:22:50|86966.3|86916.3|86964.7|86914.7|86966.3|86916.3|86963.9|86913.9|43
1629944580000|2021-08-26 02:23:00|86965.4|86915.4|86968.7|86918.7|86971.6|86921.6|86965.4|86915.4|43
1629944590000|2021-08-26 02:23:10|86968.2|86918.2|86968.6|86918.6|86969.2|86919.2|86967.6|86917.6|21
1629944600000|2021-08-26 02:23:20|86969.2|86919.2|86967.8|86917.8|86969.2|86919.2|86967.4|86917.4|12
1629944610000|2021-08-26 02:23:30|86967.6|86917.6|86970.5|86920.5|86970.5|86920.5|86967.2|86917.2|21
1629944620000|2021-08-26 02:23:40|86968|86918|86969.9|86919.9|86973.1|86923.1|86965.8|86915.8|21
1629944630000|2021-08-26 02:23:50|86971|86921|86967.4|86917.4|86971|86921|86965.9|86915.9|22
1629944640000|2021-08-26 02:24:00|86966.4|86916.4|86965.6|86915.6|86968.6|86918.6|86964.7|86914.7|22
1629944650000|2021-08-26 02:24:10|86965.9|86915.9|86968.3|86918.3|86968.3|86918.3|86964.6|86914.6|17
1629944660000|2021-08-26 02:24:20|86967.6|86917.6|86968.2|86918.2|86968.2|86918.2|86965.3|86915.3|15
1629944670000|2021-08-26 02:24:30|86969|86919|86967.2|86917.2|86971.4|86921.4|86965.9|86915.9|16
1629944680000|2021-08-26 02:24:40|86965.9|86915.9|86963.1|86913.1|86968.9|86918.9|86963.1|86913.1|7
1629944690000|2021-08-26 02:24:50|86966.1|86916.1|86963.8|86913.8|86969.1|86919.1|86963.8|86913.8|12
1629944700000|2021-08-26 02:25:00|86964.6|86914.6|86964.8|86914.8|86965.7|86915.7|86964.2|86914.2|20
1629944710000|2021-08-26 02:25:10|86964.1|86914.1|86965.8|86915.8|86966.6|86916.6|86964.1|86914.1|24
1629944720000|2021-08-26 02:25:20|86966.1|86916.1|86966.4|86916.4|86968.9|86918.9|86965.3|86915.3|22
1629944730000|2021-08-26 02:25:30|86968.4|86918.4|86963.9|86913.9|86970.5|86920.5|86962.8|86912.8|18
1629944740000|2021-08-26 02:25:40|86964.9|86914.9|86966.3|86916.3|86968.2|86918.2|86963.7|86913.7|19
1629944750000|2021-08-26 02:25:50|86966.2|86916.2|86967.6|86917.6|86967.7|86917.7|86966.2|86916.2|10
1629944760000|2021-08-26 02:26:00|86968.8|86918.8|86969.3|86919.3|86969.7|86919.7|86968.2|86918.2|10
1629944770000|2021-08-26 02:26:10|86968.2|86918.2|86969.5|86919.5|86969.5|86919.5|86968.2|86918.2|12
1629944780000|2021-08-26 02:26:20|86969.9|86919.9|86968.5|86918.5|86971|86921|86968.2|86918.2|19
1629944790000|2021-08-26 02:26:30|86970.5|86920.5|86971.8|86921.8|86972|86922|86968.1|86918.1|26
1629944800000|2021-08-26 02:26:40|86972.4|86922.4|86970.5|86920.5|86972.4|86922.4|86969.8|86919.8|10
1629944810000|2021-08-26 02:26:50|86969.9|86919.9|86970.3|86920.3|86973.3|86923.3|86969.9|86919.9|17
1629944820000|2021-08-26 02:27:00|86969.9|86919.9|86968.6|86918.6|86972.1|86922.1|86968.6|86918.6|17
1629944830000|2021-08-26 02:27:10|86968.7|86918.7|86968.9|86918.9|86971.4|86921.4|86968.7|86918.7|6
1629944840000|2021-08-26 02:27:20|86972.7|86922.7|86968.8|86918.8|86972.7|86922.7|86968.8|86918.8|9
1629944850000|2021-08-26 02:27:30|86967.7|86917.7|86969.7|86919.7|86971.8|86921.8|86967.3|86917.3|16
1629944860000|2021-08-26 02:27:40|86969.5|86919.5|86970.7|86920.7|86971.4|86921.4|86968.5|86918.5|21
1629944870000|2021-08-26 02:27:50|86970.6|86920.6|86971.8|86921.8|86971.8|86921.8|86969.6|86919.6|12
1629944880000|2021-08-26 02:28:00|86970.1|86920.1|86969.2|86919.2|86972.9|86922.9|86969.1|86919.1|15
1629944890000|2021-08-26 02:28:10|86969.1|86919.1|86969.4|86919.4|86969.4|86919.4|86968.3|86918.3|12
1629944900000|2021-08-26 02:28:20|86968.4|86918.4|86971.5|86921.5|86971.6|86921.6|86967.9|86917.9|18
1629944910000|2021-08-26 02:28:30|86970.8|86920.8|86971.1|86921.1|86972.1|86922.1|86970.4|86920.4|13
1629944920000|2021-08-26 02:28:40|86971.2|86921.2|86970.8|86920.8|86971.6|86921.6|86970.2|86920.2|7
1629944930000|2021-08-26 02:28:50|86970.2|86920.2|86970.6|86920.6|86973.1|86923.1|86969.2|86919.2|11
1629944940000|2021-08-26 02:29:00|86970.4|86920.4|86972.2|86922.2|86972.3|86922.3|86969.5|86919.5|29
1629944950000|2021-08-26 02:29:10|86970.5|86920.5|86967.3|86917.3|86972|86922|86966.3|86916.3|16
1629944960000|2021-08-26 02:29:20|86967.2|86917.2|86966.6|86916.6|86967.7|86917.7|86965|86915|21
1629944970000|2021-08-26 02:29:30|86967.5|86917.5|86966.7|86916.7|86968.5|86918.5|86964.1|86914.1|19
1629944980000|2021-08-26 02:29:40|86966.8|86916.8|86966.4|86916.4|86971.2|86921.2|86966.4|86916.4|25
1629944990000|2021-08-26 02:29:50|86966.9|86916.9|86970.2|86920.2|86971.1|86921.1|86965.6|86915.6|23
1629945000000|2021-08-26 02:30:00|86970.3|86920.3|86967.5|86917.5|86972.5|86922.5|86966.2|86916.2|26
1629945010000|2021-08-26 02:30:10|86972.5|86922.5|86967.6|86917.6|86972.5|86922.5|86965.4|86915.4|24
1629945020000|2021-08-26 02:30:20|86968.2|86918.2|86969|86919|86969.9|86919.9|86967.8|86917.8|13
1629945030000|2021-08-26 02:30:30|86968.5|86918.5|86968.8|86918.8|86969|86919|86968|86918|18
1629945040000|2021-08-26 02:30:40|86968.3|86918.3|86967.7|86917.7|86969.7|86919.7|86967.5|86917.5|8
1629945050000|2021-08-26 02:30:50|86968.4|86918.4|86968.7|86918.7|86970|86920|86967.6|86917.6|10
1629945060000|2021-08-26 02:31:00|86968|86918|86967.4|86917.4|86971.9|86921.9|86967.1|86917.1|23
1629945070000|2021-08-26 02:31:10|86966.9|86916.9|86967.7|86917.7|86968.8|86918.8|86966.8|86916.8|20
1629945080000|2021-08-26 02:31:20|86968|86918|86967.5|86917.5|86968.3|86918.3|86967.2|86917.2|15
1629945090000|2021-08-26 02:31:30|86967.8|86917.8|86968.4|86918.4|86970.4|86920.4|86967.2|86917.2|22
1629945100000|2021-08-26 02:31:40|86968.5|86918.5|86968.6|86918.6|86969.5|86919.5|86965.6|86915.6|31
1629945110000|2021-08-26 02:31:50|86968.5|86918.5|86966.1|86916.1|86968.5|86918.5|86965.4|86915.4|17
1629945120000|2021-08-26 02:32:00|86966.5|86916.5|86966.2|86916.2|86968|86918|86963.8|86913.8|28
1629945130000|2021-08-26 02:32:10|86964.9|86914.9|86966|86916|86967.2|86917.2|86964.9|86914.9|23
1629945140000|2021-08-26 02:32:20|86965.9|86915.9|86964.8|86914.8|86966.2|86916.2|86964|86914|14
1629945150000|2021-08-26 02:32:30|86964.9|86914.9|86963.6|86913.6|86965|86915|86961|86911|20
1629945160000|2021-08-26 02:32:40|86964.4|86914.4|86963|86913|86965.1|86915.1|86962.3|86912.3|30
1629945170000|2021-08-26 02:32:50|86963.9|86913.9|86959.2|86909.2|86963.9|86913.9|86958.1|86908.1|25
1629945180000|2021-08-26 02:33:00|86958.2|86908.2|86960.4|86910.4|86961|86911|86958.2|86908.2|13
1629945190000|2021-08-26 02:33:10|86960.6|86910.6|86959.8|86909.8|86961.2|86911.2|86958.6|86908.6|15
1629945200000|2021-08-26 02:33:20|86959.9|86909.9|86955.5|86905.5|86960.2|86910.2|86955.4|86905.4|18
1629945210000|2021-08-26 02:33:30|86955.2|86905.2|86956|86906|86957.1|86907.1|86955.2|86905.2|34
1629945220000|2021-08-26 02:33:40|86956.2|86906.2|86956.8|86906.8|86957.1|86907.1|86955.2|86905.2|14
1629945230000|2021-08-26 02:33:50|86957.2|86907.2|86956.8|86906.8|86958|86908|86955.3|86905.3|26
1629945240000|2021-08-26 02:34:00|86956.4|86906.4|86957.2|86907.2|86957.6|86907.6|86954.9|86904.9|33
1629945250000|2021-08-26 02:34:10|86956.4|86906.4|86956.1|86906.1|86957.1|86907.1|86955|86905|19
1629945260000|2021-08-26 02:34:20|86956.7|86906.7|86955.6|86905.6|86957|86907|86955.3|86905.3|13
1629945270000|2021-08-26 02:34:30|86954.8|86904.8|86956.2|86906.2|86956.3|86906.3|86954.8|86904.8|11
1629945280000|2021-08-26 02:34:40|86954.3|86904.3|86955.6|86905.6|86956|86906|86954.3|86904.3|12
1629945290000|2021-08-26 02:34:50|86955.7|86905.7|86954.6|86904.6|86955.7|86905.7|86952.2|86902.2|22
1629945300000|2021-08-26 02:35:00|86953.1|86903.1|86953.4|86903.4|86956|86906|86953.1|86903.1|26
1629945310000|2021-08-26 02:35:10|86954.6|86904.6|86954.1|86904.1|86955|86905|86953.5|86903.5|16
1629945320000|2021-08-26 02:35:20|86954.3|86904.3|86953.5|86903.5|86954.9|86904.9|86953.1|86903.1|21
1629945330000|2021-08-26 02:35:30|86954.1|86904.1|86953.3|86903.3|86954.1|86904.1|86953|86903|8
1629945340000|2021-08-26 02:35:40|86953.4|86903.4|86953.8|86903.8|86954|86904|86951.5|86901.5|17
1629945350000|2021-08-26 02:35:50|86954.2|86904.2|86953.8|86903.8|86954.6|86904.6|86951.8|86901.8|16
1629945360000|2021-08-26 02:36:00|86953.1|86903.1|86956.3|86906.3|86956.3|86906.3|86952.8|86902.8|23
1629945370000|2021-08-26 02:36:10|86953.6|86903.6|86954.3|86904.3|86955.5|86905.5|86952.4|86902.4|15
1629945380000|2021-08-26 02:36:20|86953.5|86903.5|86953.4|86903.4|86955.3|86905.3|86953.4|86903.4|17
1629945390000|2021-08-26 02:36:30|86954.3|86904.3|86953|86903|86954.3|86904.3|86952.6|86902.6|6
1629945400000|2021-08-26 02:36:40|86952.1|86902.1|86952.7|86902.7|86953.3|86903.3|86950.6|86900.6|16
1629945410000|2021-08-26 02:36:50|86953.2|86903.2|86952.9|86902.9|86953.2|86903.2|86950.2|86900.2|21
1629945420000|2021-08-26 02:37:00|86952.8|86902.8|86953|86903|86954.8|86904.8|86951.4|86901.4|23
1629945430000|2021-08-26 02:37:10|86953.7|86903.7|86952.7|86902.7|86954.7|86904.7|86952.2|86902.2|17
1629945440000|2021-08-26 02:37:20|86953.2|86903.2|86953.5|86903.5|86953.7|86903.7|86952.2|86902.2|12
1629945450000|2021-08-26 02:37:30|86954|86904|86951.3|86901.3|86954.5|86904.5|86951.3|86901.3|15
1629945460000|2021-08-26 02:37:40|86951.2|86901.2|86958.7|86908.7|86958.9|86908.9|86949.7|86899.7|20
1629945470000|2021-08-26 02:37:50|86959|86909|86957.9|86907.9|86959.6|86909.6|86956.2|86906.2|29
1629945480000|2021-08-26 02:38:00|86958|86908|86958.9|86908.9|86961|86911|86957.7|86907.7|24
1629945490000|2021-08-26 02:38:10|86958.6|86908.6|86959.8|86909.8|86959.9|86909.9|86958.4|86908.4|17
1629945500000|2021-08-26 02:38:20|86959.9|86909.9|86958.1|86908.1|86960.5|86910.5|86957.6|86907.6|11
1629945510000|2021-08-26 02:38:30|86958.8|86908.8|86959.9|86909.9|86960.7|86910.7|86956.7|86906.7|29
1629945520000|2021-08-26 02:38:40|86960.9|86910.9|86958.8|86908.8|86962.9|86912.9|86956.8|86906.8|19
1629945530000|2021-08-26 02:38:50|86958.7|86908.7|86957.8|86907.8|86959|86909|86956.4|86906.4|12
1629945540000|2021-08-26 02:39:00|86957|86907|86958|86908|86958.1|86908.1|86956.7|86906.7|10
1629945550000|2021-08-26 02:39:10|86956.6|86906.6|86955.5|86905.5|86958.1|86908.1|86955.5|86905.5|18
1629945560000|2021-08-26 02:39:20|86955.6|86905.6|86955.5|86905.5|86957.6|86907.6|86955.4|86905.4|12
1629945570000|2021-08-26 02:39:30|86955.8|86905.8|86958.3|86908.3|86958.3|86908.3|86955.2|86905.2|11
1629945580000|2021-08-26 02:39:40|86956.9|86906.9|86957.2|86907.2|86958.8|86908.8|86955.4|86905.4|27
1629945590000|2021-08-26 02:39:50|86956.8|86906.8|86957|86907|86957.7|86907.7|86956.5|86906.5|14
1629945600000|2021-08-26 02:40:00|86957.2|86907.2|86956.4|86906.4|86957.5|86907.5|86956.1|86906.1|22
1629945610000|2021-08-26 02:40:10|86955.2|86905.2|86956.1|86906.1|86956.3|86906.3|86955.2|86905.2|11
1629945620000|2021-08-26 02:40:20|86956.6|86906.6|86955.8|86905.8|86957.8|86907.8|86953.6|86903.6|23
1629945630000|2021-08-26 02:40:30|86953.2|86903.2|86956.2|86906.2|86956.2|86906.2|86951.7|86901.7|10
1629945640000|2021-08-26 02:40:40|86955.4|86905.4|86955.1|86905.1|86955.8|86905.8|86952.9|86902.9|10
1629945650000|2021-08-26 02:40:50|86955|86905|86953|86903|86955|86905|86953|86903|12
1629945660000|2021-08-26 02:41:00|86953.2|86903.2|86955.5|86905.5|86957.6|86907.6|86953.2|86903.2|25
1629945670000|2021-08-26 02:41:10|86956.5|86906.5|86954.4|86904.4|86959.1|86909.1|86952.2|86902.2|21
1629945680000|2021-08-26 02:41:20|86955|86905|86954.9|86904.9|86957.7|86907.7|86951.5|86901.5|34
1629945690000|2021-08-26 02:41:30|86955.8|86905.8|86956.8|86906.8|86957.7|86907.7|86955.5|86905.5|15
1629945700000|2021-08-26 02:41:40|86954.9|86904.9|86961|86911|86962.3|86912.3|86954.9|86904.9|27
1629945710000|2021-08-26 02:41:50|86961.5|86911.5|86959.5|86909.5|86961.5|86911.5|86958.7|86908.7|10
1629945720000|2021-08-26 02:42:00|86959|86909|86959.3|86909.3|86961.3|86911.3|86957.5|86907.5|23
1629945730000|2021-08-26 02:42:10|86960.4|86910.4|86959.2|86909.2|86960.6|86910.6|86957.7|86907.7|13
1629945740000|2021-08-26 02:42:20|86959.7|86909.7|86960.6|86910.6|86961.8|86911.8|86958.5|86908.5|25
1629945750000|2021-08-26 02:42:30|86960.8|86910.8|86962.4|86912.4|86962.9|86912.9|86959.6|86909.6|24
1629945760000|2021-08-26 02:42:40|86962.6|86912.6|86965.9|86915.9|86966|86916|86960.3|86910.3|19
1629945770000|2021-08-26 02:42:50|86965.5|86915.5|86965.5|86915.5|86965.7|86915.7|86962.3|86912.3|23
1629945780000|2021-08-26 02:43:00|86964|86914|86964.8|86914.8|86964.8|86914.8|86963|86913|16
1629945790000|2021-08-26 02:43:10|86963.3|86913.3|86962.1|86912.1|86964.1|86914.1|86961.5|86911.5|18
1629945800000|2021-08-26 02:43:20|86958.9|86908.9|86961.7|86911.7|86963.5|86913.5|86958.9|86908.9|12
1629945810000|2021-08-26 02:43:30|86961.6|86911.6|86961.7|86911.7|86963.2|86913.2|86961.3|86911.3|14
1629945820000|2021-08-26 02:43:40|86961.8|86911.8|86953.8|86903.8|86962.4|86912.4|86953.8|86903.8|43
1629945830000|2021-08-26 02:43:50|86953.7|86903.7|86956.9|86906.9|86957.6|86907.6|86953.7|86903.7|37
1629945840000|2021-08-26 02:44:00|86955.9|86905.9|86955.6|86905.6|86957.1|86907.1|86955|86905|15
1629945850000|2021-08-26 02:44:10|86956.4|86906.4|86955.4|86905.4|86957.3|86907.3|86954.4|86904.4|14
1629945860000|2021-08-26 02:44:20|86956.8|86906.8|86956.6|86906.6|86957|86907|86953.7|86903.7|15
1629945870000|2021-08-26 02:44:30|86957.2|86907.2|86954.4|86904.4|86957.4|86907.4|86954.4|86904.4|9
1629945880000|2021-08-26 02:44:40|86955.6|86905.6|86954.9|86904.9|86959.5|86909.5|86954.1|86904.1|20
1629945890000|2021-08-26 02:44:50|86955.9|86905.9|86955.8|86905.8|86957|86907|86955.2|86905.2|11
1629945900000|2021-08-26 02:45:00|86954.7|86904.7|86954.3|86904.3|86956.7|86906.7|86954.2|86904.2|27
1629945910000|2021-08-26 02:45:10|86952.2|86902.2|86956.4|86906.4|86959.9|86909.9|86952.2|86902.2|25
1629945920000|2021-08-26 02:45:20|86955.9|86905.9|86957.2|86907.2|86958.5|86908.5|86955.6|86905.6|14
1629945930000|2021-08-26 02:45:30|86957|86907|86955.8|86905.8|86958.6|86908.6|86955.6|86905.6|21
1629945940000|2021-08-26 02:45:40|86955.6|86905.6|86957.9|86907.9|86958.2|86908.2|86955.6|86905.6|19
1629945950000|2021-08-26 02:45:50|86956|86906|86961.4|86911.4|86963.2|86913.2|86955.9|86905.9|24
1629945960000|2021-08-26 02:46:00|86960.5|86910.5|86965.2|86915.2|86965.4|86915.4|86960.3|86910.3|17
1629945970000|2021-08-26 02:46:10|86963.4|86913.4|86962.9|86912.9|86963.9|86913.9|86962.3|86912.3|12
1629945980000|2021-08-26 02:46:20|86963.3|86913.3|86964.3|86914.3|86964.5|86914.5|86962|86912|18
1629945990000|2021-08-26 02:46:30|86963.2|86913.2|86961.2|86911.2|86964.9|86914.9|86961.2|86911.2|18
1629946000000|2021-08-26 02:46:40|86961.1|86911.1|86961.8|86911.8|86962.8|86912.8|86961.1|86911.1|12
1629946010000|2021-08-26 02:46:50|86963.9|86913.9|86962.5|86912.5|86963.9|86913.9|86959.2|86909.2|7
1629946020000|2021-08-26 02:47:00|86959.9|86909.9|86961.7|86911.7|86962.2|86912.2|86959.9|86909.9|15
1629946030000|2021-08-26 02:47:10|86962.2|86912.2|86962.9|86912.9|86962.9|86912.9|86961.5|86911.5|9
1629946040000|2021-08-26 02:47:20|86961.4|86911.4|86960.1|86910.1|86962.9|86912.9|86960|86910|11
1629946050000|2021-08-26 02:47:30|86961.2|86911.2|86958.7|86908.7|86967|86917|86957|86907|16
1629946060000|2021-08-26 02:47:40|86957.7|86907.7|86958.4|86908.4|86960.7|86910.7|86957.7|86907.7|25
1629946070000|2021-08-26 02:47:50|86959.3|86909.3|86959|86909|86960.9|86910.9|86957.8|86907.8|21
1629946080000|2021-08-26 02:48:00|86958.5|86908.5|86959.9|86909.9|86961.5|86911.5|86958.4|86908.4|22
1629946090000|2021-08-26 02:48:10|86961.2|86911.2|86960.7|86910.7|86963|86913|86959|86909|17
1629946100000|2021-08-26 02:48:20|86957.9|86907.9|86960.1|86910.1|86960.1|86910.1|86957.8|86907.8|22
1629946110000|2021-08-26 02:48:30|86959.9|86909.9|86960|86910|86961.1|86911.1|86958.6|86908.6|24
1629946120000|2021-08-26 02:48:40|86959.8|86909.8|86960.5|86910.5|86961.2|86911.2|86959.2|86909.2|10
1629946130000|2021-08-26 02:48:50|86960.8|86910.8|86959.8|86909.8|86961.1|86911.1|86959.8|86909.8|4
1629946140000|2021-08-26 02:49:00|86959.3|86909.3|86958.7|86908.7|86963|86913|86958.7|86908.7|18
1629946150000|2021-08-26 02:49:10|86957.8|86907.8|86959.7|86909.7|86960.4|86910.4|86957.8|86907.8|14
1629946160000|2021-08-26 02:49:20|86959.9|86909.9|86958.9|86908.9|86960.5|86910.5|86958.8|86908.8|15
1629946170000|2021-08-26 02:49:30|86959.5|86909.5|86958.7|86908.7|86960.5|86910.5|86958.4|86908.4|17
1629946180000|2021-08-26 02:49:40|86958.9|86908.9|86961.3|86911.3|86961.4|86911.4|86958.3|86908.3|27
1629946190000|2021-08-26 02:49:50|86961.1|86911.1|86962.1|86912.1|86962.1|86912.1|86960.9|86910.9|9
1629946200000|2021-08-26 02:50:00|86961.1|86911.1|86966.5|86916.5|86966.6|86916.6|86957.2|86907.2|23
1629946210000|2021-08-26 02:50:10|86966.3|86916.3|86961.1|86911.1|86966.3|86916.3|86961.1|86911.1|7
1629946220000|2021-08-26 02:50:20|86963.1|86913.1|86961.5|86911.5|86963.1|86913.1|86960.7|86910.7|17
1629946230000|2021-08-26 02:50:30|86961.6|86911.6|86960.9|86910.9|86962.9|86912.9|86960|86910|19
1629946240000|2021-08-26 02:50:40|86960.8|86910.8|86960.2|86910.2|86961.1|86911.1|86959.6|86909.6|10
1629946250000|2021-08-26 02:50:50|86961.1|86911.1|86960.7|86910.7|86965.3|86915.3|86959.5|86909.5|18
1629946260000|2021-08-26 02:51:00|86960.1|86910.1|86960.5|86910.5|86960.9|86910.9|86959.1|86909.1|16
1629946270000|2021-08-26 02:51:10|86960.2|86910.2|86959.3|86909.3|86961.6|86911.6|86957.9|86907.9|16
1629946280000|2021-08-26 02:51:20|86957.4|86907.4|86961.4|86911.4|86962.2|86912.2|86957.4|86907.4|15
1629946290000|2021-08-26 02:51:30|86960.9|86910.9|86961.9|86911.9|86961.9|86911.9|86960.5|86910.5|13
1629946300000|2021-08-26 02:51:40|86962.4|86912.4|86961.3|86911.3|86962.4|86912.4|86961|86911|11
1629946310000|2021-08-26 02:51:50|86959.4|86909.4|86960.3|86910.3|86960.5|86910.5|86957.1|86907.1|19
1629946320000|2021-08-26 02:52:00|86959|86909|86960.4|86910.4|86961.3|86911.3|86959|86909|12
1629946330000|2021-08-26 02:52:10|86958.2|86908.2|86959.1|86909.1|86959.9|86909.9|86958.1|86908.1|10
1629946340000|2021-08-26 02:52:20|86959.9|86909.9|86959.8|86909.8|86961.4|86911.4|86958.4|86908.4|14
1629946350000|2021-08-26 02:52:30|86959.9|86909.9|86960.2|86910.2|86961.5|86911.5|86958.8|86908.8|9
1629946360000|2021-08-26 02:52:40|86958.7|86908.7|86955.6|86905.6|86960.6|86910.6|86955.6|86905.6|10
1629946370000|2021-08-26 02:52:50|86955.8|86905.8|86957.9|86907.9|86964.5|86914.5|86955.8|86905.8|19
1629946380000|2021-08-26 02:53:00|86958.2|86908.2|86957.1|86907.1|86960.1|86910.1|86956.6|86906.6|21
1629946390000|2021-08-26 02:53:10|86956.9|86906.9|86957.6|86907.6|86957.6|86907.6|86956.1|86906.1|18
1629946400000|2021-08-26 02:53:20|86957.9|86907.9|86957.5|86907.5|86958.3|86908.3|86956.2|86906.2|28
1629946410000|2021-08-26 02:53:30|86957.3|86907.3|86958.1|86908.1|86958.1|86908.1|86955.6|86905.6|14
1629946420000|2021-08-26 02:53:40|86957.9|86907.9|86958.8|86908.8|86959.6|86909.6|86957.4|86907.4|15
1629946430000|2021-08-26 02:53:50|86959.1|86909.1|86957.5|86907.5|86959.7|86909.7|86956.5|86906.5|11
1629946440000|2021-08-26 02:54:00|86957.4|86907.4|86958.4|86908.4|86958.6|86908.6|86956.3|86906.3|29
1629946450000|2021-08-26 02:54:10|86956.1|86906.1|86959.6|86909.6|86959.6|86909.6|86955.2|86905.2|19
1629946460000|2021-08-26 02:54:20|86959.4|86909.4|86958.8|86908.8|86959.8|86909.8|86958.3|86908.3|12
1629946470000|2021-08-26 02:54:30|86959.5|86909.5|86958.2|86908.2|86959.9|86909.9|86957.2|86907.2|9
1629946480000|2021-08-26 02:54:40|86958.3|86908.3|86957.4|86907.4|86959.5|86909.5|86957.4|86907.4|19
1629946490000|2021-08-26 02:54:50|86959.6|86909.6|86956.9|86906.9|86964|86914|86956.9|86906.9|16
1629946500000|2021-08-26 02:55:00|86957.1|86907.1|86959.8|86909.8|86960.2|86910.2|86957.1|86907.1|32
1629946510000|2021-08-26 02:55:10|86960.8|86910.8|86961.4|86911.4|86961.7|86911.7|86960|86910|20
1629946520000|2021-08-26 02:55:20|86961.2|86911.2|86960.8|86910.8|86962.7|86912.7|86960.8|86910.8|16
1629946530000|2021-08-26 02:55:30|86960.2|86910.2|86959.4|86909.4|86961.3|86911.3|86958|86908|19
1629946540000|2021-08-26 02:55:40|86959|86909|86956.2|86906.2|86960.1|86910.1|86956.2|86906.2|39
1629946550000|2021-08-26 02:55:50|86957.2|86907.2|86957.2|86907.2|86958.5|86908.5|86956.6|86906.6|19
1629946560000|2021-08-26 02:56:00|86957.3|86907.3|86958.2|86908.2|86958.8|86908.8|86957.1|86907.1|22
1629946570000|2021-08-26 02:56:10|86958.9|86908.9|86957.2|86907.2|86958.9|86908.9|86957.2|86907.2|23
1629946580000|2021-08-26 02:56:20|86957.7|86907.7|86958.6|86908.6|86959.3|86909.3|86956.4|86906.4|26
1629946590000|2021-08-26 02:56:30|86958.5|86908.5|86954.6|86904.6|86961.7|86911.7|86954.1|86904.1|13
1629946600000|2021-08-26 02:56:40|86957.8|86907.8|86958|86908|86962.5|86912.5|86955.8|86905.8|20
1629946610000|2021-08-26 02:56:50|86958.1|86908.1|86958.1|86908.1|86960|86910|86957.4|86907.4|28
1629946620000|2021-08-26 02:57:00|86958.2|86908.2|86955.5|86905.5|86958.9|86908.9|86955.5|86905.5|12
1629946630000|2021-08-26 02:57:10|86955|86905|86956.3|86906.3|86956.3|86906.3|86953.7|86903.7|21
1629946640000|2021-08-26 02:57:20|86955.2|86905.2|86957.7|86907.7|86957.7|86907.7|86953.1|86903.1|12
1629946650000|2021-08-26 02:57:30|86955.7|86905.7|86954.2|86904.2|86957.3|86907.3|86953.5|86903.5|22
1629946660000|2021-08-26 02:57:40|86955.5|86905.5|86957.8|86907.8|86957.8|86907.8|86955.5|86905.5|17
1629946670000|2021-08-26 02:57:50|86955.9|86905.9|86957|86907|86957.6|86907.6|86955.8|86905.8|20
1629946680000|2021-08-26 02:58:00|86956.8|86906.8|86957.3|86907.3|86957.3|86907.3|86955|86905|18
1629946690000|2021-08-26 02:58:10|86957.4|86907.4|86952.9|86902.9|86960.7|86910.7|86952.9|86902.9|32
1629946700000|2021-08-26 02:58:20|86953.7|86903.7|86954.6|86904.6|86955.6|86905.6|86953.5|86903.5|15
1629946710000|2021-08-26 02:58:30|86953.1|86903.1|86953.7|86903.7|86955.1|86905.1|86952.8|86902.8|12
1629946720000|2021-08-26 02:58:40|86953|86903|86952.2|86902.2|86954.2|86904.2|86952.2|86902.2|15
1629946730000|2021-08-26 02:58:50|86952.4|86902.4|86950.9|86900.9|86953.7|86903.7|86950.9|86900.9|17
1629946740000|2021-08-26 02:59:00|86949.6|86899.6|86955.8|86905.8|86958.1|86908.1|86949.6|86899.6|26
1629946750000|2021-08-26 02:59:10|86955.7|86905.7|86959.6|86909.6|86960.4|86910.4|86954.6|86904.6|21
1629946760000|2021-08-26 02:59:20|86953.9|86903.9|86952.8|86902.8|86953.9|86903.9|86950.6|86900.6|14
1629946770000|2021-08-26 02:59:30|86951.1|86901.1|86954.9|86904.9|86954.9|86904.9|86951.1|86901.1|14
1629946780000|2021-08-26 02:59:40|86955.9|86905.9|86953.9|86903.9|86955.9|86905.9|86953.7|86903.7|14
1629946790000|2021-08-26 02:59:50|86954.6|86904.6|86953.9|86903.9|86955.4|86905.4|86951.9|86901.9|14
1629946800000|2021-08-26 03:00:00|86954.6|86904.6|86950.9|86900.9|86958.5|86908.5|86950.6|86900.6|20
1629946810000|2021-08-26 03:00:10|86953.2|86903.2|86953.1|86903.1|86953.5|86903.5|86949.8|86899.8|12
1629946820000|2021-08-26 03:00:20|86952.3|86902.3|86955.6|86905.6|86956.6|86906.6|86952.3|86902.3|4
1629946830000|2021-08-26 03:00:30|86955.3|86905.3|86955.2|86905.2|86955.6|86905.6|86954|86904|5
1629946840000|2021-08-26 03:00:40|86954|86904|86951.8|86901.8|86954|86904|86949.9|86899.9|5
1629946850000|2021-08-26 03:00:50|86948.8|86898.8|86948.9|86898.9|86953|86903|86948.8|86898.8|9
1629946860000|2021-08-26 03:01:00|86949|86899|86951|86901|86954.2|86904.2|86949|86899|21
1629946870000|2021-08-26 03:01:10|86952.2|86902.2|86957.7|86907.7|86958.2|86908.2|86950.6|86900.6|31
1629946880000|2021-08-26 03:01:20|86956.4|86906.4|86959.1|86909.1|86959.1|86909.1|86956.4|86906.4|12
1629946890000|2021-08-26 03:01:30|86959.2|86909.2|86959.5|86909.5|86960.6|86910.6|86959.2|86909.2|5
1629946900000|2021-08-26 03:01:40|86959.9|86909.9|86956.9|86906.9|86959.9|86909.9|86956.9|86906.9|25
1629946910000|2021-08-26 03:01:50|86959.5|86909.5|86958.9|86908.9|86959.5|86909.5|86955.1|86905.1|17
1629946920000|2021-08-26 03:02:00|86962.4|86912.4|86959.3|86909.3|86963.2|86913.2|86956.5|86906.5|38
1629946930000|2021-08-26 03:02:10|86959.4|86909.4|86958.1|86908.1|86962.7|86912.7|86958.1|86908.1|18
1629946940000|2021-08-26 03:02:20|86959.2|86909.2|86958.8|86908.8|86959.9|86909.9|86958.1|86908.1|6
1629946950000|2021-08-26 03:02:30|86960.2|86910.2|86959.5|86909.5|86961.1|86911.1|86958.3|86908.3|7
1629946960000|2021-08-26 03:02:40|86959.4|86909.4|86960.5|86910.5|86960.5|86910.5|86955.7|86905.7|12
1629946970000|2021-08-26 03:02:50|86958.8|86908.8|86959.6|86909.6|86959.6|86909.6|86957.7|86907.7|19
1629946980000|2021-08-26 03:03:00|86957.4|86907.4|86958.9|86908.9|86959.8|86909.8|86957.1|86907.1|16
1629946990000|2021-08-26 03:03:10|86958.6|86908.6|86958.1|86908.1|86959.6|86909.6|86957.3|86907.3|10
1629947000000|2021-08-26 03:03:20|86960.2|86910.2|86959.8|86909.8|86961.6|86911.6|86958.9|86908.9|11
1629947010000|2021-08-26 03:03:30|86959.4|86909.4|86957.3|86907.3|86960.3|86910.3|86954.8|86904.8|14
1629947020000|2021-08-26 03:03:40|86954.9|86904.9|86954.7|86904.7|86957.9|86907.9|86953.3|86903.3|33
1629947030000|2021-08-26 03:03:50|86955.4|86905.4|86954.9|86904.9|86956|86906|86954.4|86904.4|14
1629947040000|2021-08-26 03:04:00|86955|86905|86956.1|86906.1|86956.8|86906.8|86955|86905|14
1629947050000|2021-08-26 03:04:10|86956.4|86906.4|86958|86908|86958|86908|86955.1|86905.1|9
1629947060000|2021-08-26 03:04:20|86956.5|86906.5|86956.9|86906.9|86960.9|86910.9|86953.3|86903.3|22
1629947070000|2021-08-26 03:04:30|86956.1|86906.1|86952.6|86902.6|86956.6|86906.6|86952.3|86902.3|19
1629947080000|2021-08-26 03:04:40|86950.9|86900.9|86955.1|86905.1|86955.1|86905.1|86950.3|86900.3|7
1629947090000|2021-08-26 03:04:50|86954.1|86904.1|86953|86903|86954.8|86904.8|86952.1|86902.1|10
1629947100000|2021-08-26 03:05:00|86952.7|86902.7|86954.1|86904.1|86954.3|86904.3|86951.9|86901.9|22
1629947110000|2021-08-26 03:05:10|86954.5|86904.5|86952.8|86902.8|86954.5|86904.5|86951.8|86901.8|13
1629947120000|2021-08-26 03:05:20|86952|86902|86952.7|86902.7|86954.3|86904.3|86952|86902|14
1629947130000|2021-08-26 03:05:30|86953.1|86903.1|86950.8|86900.8|86954|86904|86950.8|86900.8|12
1629947140000|2021-08-26 03:05:40|86954.7|86904.7|86952.9|86902.9|86955.6|86905.6|86952.9|86902.9|11
1629947150000|2021-08-26 03:05:50|86953.1|86903.1|86955.5|86905.5|86955.5|86905.5|86953.1|86903.1|17
1629947160000|2021-08-26 03:06:00|86955.6|86905.6|86960.1|86910.1|86960.3|86910.3|86953.8|86903.8|34
1629947170000|2021-08-26 03:06:10|86959.5|86909.5|86959.8|86909.8|86960.9|86910.9|86958.2|86908.2|27
1629947180000|2021-08-26 03:06:20|86960.2|86910.2|86957|86907|86960.2|86910.2|86957|86907|27
1629947190000|2021-08-26 03:06:30|86958.1|86908.1|86951.8|86901.8|86958.3|86908.3|86951.8|86901.8|26
1629947200000|2021-08-26 03:06:40|86952|86902|86955.6|86905.6|86955.6|86905.6|86950.9|86900.9|7
1629947210000|2021-08-26 03:06:50|86955.9|86905.9|86956.1|86906.1|86956.1|86906.1|86952.5|86902.5|5
1629947220000|2021-08-26 03:07:00|86955.9|86905.9|86954.2|86904.2|86955.9|86905.9|86953.2|86903.2|13
1629947230000|2021-08-26 03:07:10|86953.7|86903.7|86955.8|86905.8|86955.8|86905.8|86952.8|86902.8|11
1629947240000|2021-08-26 03:07:20|86954.6|86904.6|86955.1|86905.1|86956|86906|86954.6|86904.6|9
1629947250000|2021-08-26 03:07:30|86958.3|86908.3|86952.5|86902.5|86959.9|86909.9|86951.8|86901.8|15
1629947260000|2021-08-26 03:07:40|86952.6|86902.6|86952.1|86902.1|86956.6|86906.6|86950.8|86900.8|15
1629947270000|2021-08-26 03:07:50|86952.9|86902.9|86957.8|86907.8|86957.8|86907.8|86952.6|86902.6|8
1629947280000|2021-08-26 03:08:00|86952.4|86902.4|86956.1|86906.1|86956.1|86906.1|86952.4|86902.4|12
1629947290000|2021-08-26 03:08:10|86955.7|86905.7|86953.4|86903.4|86955.7|86905.7|86953.1|86903.1|7
1629947300000|2021-08-26 03:08:20|86953.8|86903.8|86954|86904|86955.4|86905.4|86952.3|86902.3|17
1629947310000|2021-08-26 03:08:30|86953.4|86903.4|86952.4|86902.4|86954.9|86904.9|86951.8|86901.8|12
1629947320000|2021-08-26 03:08:40|86955.6|86905.6|86954.1|86904.1|86955.6|86905.6|86954.1|86904.1|4
1629947330000|2021-08-26 03:08:50|86954.2|86904.2|86953.1|86903.1|86954.7|86904.7|86951.2|86901.2|18
1629947340000|2021-08-26 03:09:00|86952.5|86902.5|86953.2|86903.2|86955|86905|86952|86902|16
1629947350000|2021-08-26 03:09:10|86953.1|86903.1|86952.2|86902.2|86957.1|86907.1|86951|86901|14
1629947360000|2021-08-26 03:09:20|86951.4|86901.4|86954.1|86904.1|86957.2|86907.2|86951.4|86901.4|26
1629947370000|2021-08-26 03:09:30|86953.9|86903.9|86952.7|86902.7|86958.1|86908.1|86950.3|86900.3|20
1629947380000|2021-08-26 03:09:40|86952.3|86902.3|86954.8|86904.8|86956.5|86906.5|86952.3|86902.3|12
1629947390000|2021-08-26 03:09:50|86954.6|86904.6|86952.4|86902.4|86954.9|86904.9|86951.3|86901.3|8
1629947400000|2021-08-26 03:10:00|86953.1|86903.1|86953.6|86903.6|86953.7|86903.7|86952.2|86902.2|13
1629947410000|2021-08-26 03:10:10|86953.7|86903.7|86952.3|86902.3|86953.7|86903.7|86952.1|86902.1|11
1629947420000|2021-08-26 03:10:20|86954|86904|86952.1|86902.1|86956.8|86906.8|86950.4|86900.4|13
1629947430000|2021-08-26 03:10:30|86953.9|86903.9|86952.1|86902.1|86953.9|86903.9|86951|86901|12
1629947440000|2021-08-26 03:10:40|86953|86903|86953.4|86903.4|86953.4|86903.4|86952.5|86902.5|4
1629947450000|2021-08-26 03:10:50|86953.8|86903.8|86951.6|86901.6|86955.4|86905.4|86950.9|86900.9|10
1629947460000|2021-08-26 03:11:00|86951.5|86901.5|86950.6|86900.6|86953.9|86903.9|86950.6|86900.6|17
1629947470000|2021-08-26 03:11:10|86950.7|86900.7|86953|86903|86957.5|86907.5|86950.1|86900.1|17
1629947480000|2021-08-26 03:11:20|86954.4|86904.4|86954|86904|86954.6|86904.6|86952.6|86902.6|21
1629947490000|2021-08-26 03:11:30|86954.3|86904.3|86952.3|86902.3|86956.4|86906.4|86950.6|86900.6|15
1629947500000|2021-08-26 03:11:40|86954.2|86904.2|86953.1|86903.1|86954.2|86904.2|86951|86901|9
1629947510000|2021-08-26 03:11:50|86953.8|86903.8|86952.5|86902.5|86953.8|86903.8|86951.7|86901.7|18
1629947520000|2021-08-26 03:12:00|86951.8|86901.8|86953.2|86903.2|86953.7|86903.7|86949.1|86899.1|16
1629947530000|2021-08-26 03:12:10|86953.7|86903.7|86954|86904|86954.7|86904.7|86953.7|86903.7|10
1629947540000|2021-08-26 03:12:20|86954.5|86904.5|86952.9|86902.9|86954.5|86904.5|86950.5|86900.5|17
1629947550000|2021-08-26 03:12:30|86953.7|86903.7|86952.8|86902.8|86953.7|86903.7|86951|86901|10
1629947560000|2021-08-26 03:12:40|86952.7|86902.7|86950.8|86900.8|86952.8|86902.8|86949.5|86899.5|5
1629947570000|2021-08-26 03:12:50|86950.5|86900.5|86955.7|86905.7|86955.7|86905.7|86950.2|86900.2|16
1629947580000|2021-08-26 03:13:00|86953.1|86903.1|86954.2|86904.2|86954.4|86904.4|86953|86903|20
1629947590000|2021-08-26 03:13:10|86953.1|86903.1|86954.6|86904.6|86954.8|86904.8|86952.4|86902.4|14
1629947600000|2021-08-26 03:13:20|86954.8|86904.8|86952|86902|86954.9|86904.9|86952|86902|13
1629947610000|2021-08-26 03:13:30|86953.8|86903.8|86957.6|86907.6|86958.1|86908.1|86952.5|86902.5|15
1629947620000|2021-08-26 03:13:40|86957.9|86907.9|86960.4|86910.4|86960.4|86910.4|86957.3|86907.3|23
1629947630000|2021-08-26 03:13:50|86960.2|86910.2|86959.2|86909.2|86960.2|86910.2|86957.8|86907.8|25
1629947640000|2021-08-26 03:14:00|86959.4|86909.4|86960.5|86910.5|86962.9|86912.9|86959.1|86909.1|30
1629947650000|2021-08-26 03:14:10|86960.7|86910.7|86961.9|86911.9|86961.9|86911.9|86959.2|86909.2|16
1629947660000|2021-08-26 03:14:20|86959.7|86909.7|86960.1|86910.1|86961.9|86911.9|86959.7|86909.7|19
1629947670000|2021-08-26 03:14:30|86959.8|86909.8|86958.9|86908.9|86964.8|86914.8|86958.1|86908.1|39
1629947680000|2021-08-26 03:14:40|86960.9|86910.9|86963.9|86913.9|86965.3|86915.3|86960.6|86910.6|22
1629947690000|2021-08-26 03:14:50|86964.4|86914.4|86966|86916|86967.7|86917.7|86964.4|86914.4|23
1629947700000|2021-08-26 03:15:00|86966.1|86916.1|86963.7|86913.7|86966.1|86916.1|86962.8|86912.8|19
1629947710000|2021-08-26 03:15:10|86963.9|86913.9|86965.2|86915.2|86965.8|86915.8|86963.2|86913.2|34
1629947720000|2021-08-26 03:15:20|86965.9|86915.9|86966.2|86916.2|86967.9|86917.9|86965|86915|22
1629947730000|2021-08-26 03:15:30|86969|86919|86967|86917|86969|86919|86965.8|86915.8|15
1629947740000|2021-08-26 03:15:40|86967.2|86917.2|86966.9|86916.9|86967.2|86917.2|86966.2|86916.2|14
1629947750000|2021-08-26 03:15:50|86962.4|86912.4|86967.9|86917.9|86968.8|86918.8|86962.4|86912.4|11
1629947760000|2021-08-26 03:16:00|86965.5|86915.5|86965.5|86915.5|86967.2|86917.2|86964.3|86914.3|31
1629947770000|2021-08-26 03:16:10|86964.7|86914.7|86966.2|86916.2|86967|86917|86963.3|86913.3|20
1629947780000|2021-08-26 03:16:20|86967|86917|86965.6|86915.6|86967.9|86917.9|86965|86915|29
1629947790000|2021-08-26 03:16:30|86965.5|86915.5|86966|86916|86969.5|86919.5|86964.8|86914.8|28
1629947800000|2021-08-26 03:16:40|86965.8|86915.8|86967.3|86917.3|86967.7|86917.7|86965.1|86915.1|23
1629947810000|2021-08-26 03:16:50|86971.1|86921.1|86962.5|86912.5|86971.3|86921.3|86962.5|86912.5|20
1629947820000|2021-08-26 03:17:00|86964.1|86914.1|86965.4|86915.4|86965.4|86915.4|86963.7|86913.7|21
1629947830000|2021-08-26 03:17:10|86964.5|86914.5|86961.9|86911.9|86964.6|86914.6|86961.3|86911.3|18
1629947840000|2021-08-26 03:17:20|86961.3|86911.3|86967.6|86917.6|86968.2|86918.2|86961.3|86911.3|12
1629947850000|2021-08-26 03:17:30|86968.7|86918.7|86967.6|86917.6|86968.8|86918.8|86965|86915|18
1629947860000|2021-08-26 03:17:40|86966.7|86916.7|86967.4|86917.4|86968.4|86918.4|86966.6|86916.6|7
1629947870000|2021-08-26 03:17:50|86965.7|86915.7|86970.3|86920.3|86970.3|86920.3|86965.7|86915.7|3
1629947880000|2021-08-26 03:18:00|86968.3|86918.3|86967.3|86917.3|86968.3|86918.3|86964.2|86914.2|16
1629947890000|2021-08-26 03:18:10|86967.5|86917.5|86967.4|86917.4|86968.9|86918.9|86966.6|86916.6|19
1629947900000|2021-08-26 03:18:20|86967|86917|86964.9|86914.9|86967.8|86917.8|86964.9|86914.9|17
1629947910000|2021-08-26 03:18:30|86967|86917|86967.3|86917.3|86967.6|86917.6|86965.6|86915.6|14
1629947920000|2021-08-26 03:18:40|86966.8|86916.8|86964.9|86914.9|86967.7|86917.7|86964.8|86914.8|11
1629947930000|2021-08-26 03:18:50|86966.5|86916.5|86966|86916|86970.1|86920.1|86965.3|86915.3|14
1629947940000|2021-08-26 03:19:00|86967.9|86917.9|86968.3|86918.3|86968.3|86918.3|86966|86916|7
1629947950000|2021-08-26 03:19:10|86968.2|86918.2|86968.4|86918.4|86968.6|86918.6|86966.5|86916.5|12
1629947960000|2021-08-26 03:19:20|86971|86921|86965.6|86915.6|86971.9|86921.9|86965.4|86915.4|17
1629947970000|2021-08-26 03:19:30|86966.1|86916.1|86962|86912|86966.1|86916.1|86960.5|86910.5|29
1629947980000|2021-08-26 03:19:40|86965.2|86915.2|86961.4|86911.4|86965.2|86915.2|86960.2|86910.2|15
1629947990000|2021-08-26 03:19:50|86960.8|86910.8|86961.5|86911.5|86964|86914|86959.7|86909.7|20
1629948000000|2021-08-26 03:20:00|86961.3|86911.3|86961.4|86911.4|86962|86912|86960.4|86910.4|21
1629948010000|2021-08-26 03:20:10|86960.9|86910.9|86961.9|86911.9|86962.6|86912.6|86960.6|86910.6|13
1629948020000|2021-08-26 03:20:20|86961.1|86911.1|86964.6|86914.6|86964.6|86914.6|86959.2|86909.2|14
1629948030000|2021-08-26 03:20:30|86965.1|86915.1|86963.2|86913.2|86967.4|86917.4|86961.2|86911.2|18
1629948040000|2021-08-26 03:20:40|86963.9|86913.9|86961.8|86911.8|86963.9|86913.9|86961.2|86911.2|11
1629948050000|2021-08-26 03:20:50|86961.1|86911.1|86962.6|86912.6|86964|86914|86961.1|86911.1|8
1629948060000|2021-08-26 03:21:00|86963.4|86913.4|86968.1|86918.1|86968.1|86918.1|86963.4|86913.4|12
1629948070000|2021-08-26 03:21:10|86967.2|86917.2|86966|86916|86969|86919|86964.7|86914.7|18
1629948080000|2021-08-26 03:21:20|86965.5|86915.5|86965.9|86915.9|86967.9|86917.9|86965.2|86915.2|18
1629948090000|2021-08-26 03:21:30|86964.7|86914.7|86964.8|86914.8|86966.8|86916.8|86963.2|86913.2|25
1629948100000|2021-08-26 03:21:40|86963.5|86913.5|86964.8|86914.8|86965.4|86915.4|86963.5|86913.5|6
1629948110000|2021-08-26 03:21:50|86967.5|86917.5|86961.5|86911.5|86967.7|86917.7|86961.5|86911.5|10
1629948120000|2021-08-26 03:22:00|86964.1|86914.1|86965.3|86915.3|86965.7|86915.7|86961.8|86911.8|44
1629948130000|2021-08-26 03:22:10|86965.1|86915.1|86962|86912|86965.5|86915.5|86961.9|86911.9|37
1629948140000|2021-08-26 03:22:20|86962.2|86912.2|86965.5|86915.5|86966.2|86916.2|86962|86912|16
1629948150000|2021-08-26 03:22:30|86965.1|86915.1|86966.1|86916.1|86966.7|86916.7|86964.1|86914.1|14
1629948160000|2021-08-26 03:22:40|86966|86916|86965.3|86915.3|86966.9|86916.9|86964.5|86914.5|15
1629948170000|2021-08-26 03:22:50|86964|86914|86968.9|86918.9|86969.1|86919.1|86964|86914|9
1629948180000|2021-08-26 03:23:00|86968.3|86918.3|86965.2|86915.2|86970.4|86920.4|86965.2|86915.2|11
1629948190000|2021-08-26 03:23:10|86965.9|86915.9|86968.3|86918.3|86969.3|86919.3|86965.8|86915.8|25
1629948200000|2021-08-26 03:23:20|86966.5|86916.5|86966.4|86916.4|86968.9|86918.9|86965.1|86915.1|16
1629948210000|2021-08-26 03:23:30|86966.8|86916.8|86967|86917|86967.9|86917.9|86965.1|86915.1|17
1629948220000|2021-08-26 03:23:40|86966.9|86916.9|86964.5|86914.5|86967.6|86917.6|86964.5|86914.5|13
1629948230000|2021-08-26 03:23:50|86963.8|86913.8|86965.8|86915.8|86970.3|86920.3|86963.8|86913.8|23
1629948240000|2021-08-26 03:24:00|86966.5|86916.5|86965.3|86915.3|86967.6|86917.6|86963.9|86913.9|16
1629948250000|2021-08-26 03:24:10|86965.9|86915.9|86965.4|86915.4|86967.7|86917.7|86963.3|86913.3|14
1629948260000|2021-08-26 03:24:20|86965.6|86915.6|86966.5|86916.5|86967.7|86917.7|86965|86915|29
1629948270000|2021-08-26 03:24:30|86967.2|86917.2|86964.1|86914.1|86967.2|86917.2|86964.1|86914.1|36
1629948280000|2021-08-26 03:24:40|86964.4|86914.4|86967.1|86917.1|86967.5|86917.5|86964.1|86914.1|31
1629948290000|2021-08-26 03:24:50|86967.3|86917.3|86966.2|86916.2|86967.4|86917.4|86964.5|86914.5|16
1629948300000|2021-08-26 03:25:00|86967.5|86917.5|86968|86918|86968|86918|86964.9|86914.9|30
1629948310000|2021-08-26 03:25:10|86968.3|86918.3|86968.3|86918.3|86969.3|86919.3|86966.1|86916.1|41
1629948320000|2021-08-26 03:25:20|86968.4|86918.4|86968.5|86918.5|86969.9|86919.9|86967.5|86917.5|30
1629948330000|2021-08-26 03:25:30|86968.8|86918.8|86967.3|86917.3|86970.7|86920.7|86967.1|86917.1|15
1629948340000|2021-08-26 03:25:40|86967|86917|86967.6|86917.6|86970.1|86920.1|86965.3|86915.3|31
1629948350000|2021-08-26 03:25:50|86967.8|86917.8|86964.9|86914.9|86969.9|86919.9|86963.5|86913.5|19
1629948360000|2021-08-26 03:26:00|86964.5|86914.5|86964.6|86914.6|86967.5|86917.5|86963.3|86913.3|20
1629948370000|2021-08-26 03:26:10|86965.4|86915.4|86967.7|86917.7|86967.9|86917.9|86963|86913|19
1629948380000|2021-08-26 03:26:20|86968.6|86918.6|86967.7|86917.7|86969.2|86919.2|86966.3|86916.3|30
1629948390000|2021-08-26 03:26:30|86967.1|86917.1|86967.5|86917.5|86967.8|86917.8|86966.6|86916.6|32
1629948400000|2021-08-26 03:26:40|86967.2|86917.2|86968|86918|86968.8|86918.8|86966.8|86916.8|32
1629948410000|2021-08-26 03:26:50|86969.3|86919.3|86967|86917|86969.7|86919.7|86966.1|86916.1|21
1629948420000|2021-08-26 03:27:00|86967.2|86917.2|86966.7|86916.7|86967.5|86917.5|86965.1|86915.1|29
1629948430000|2021-08-26 03:27:10|86966.2|86916.2|86966.3|86916.3|86967.8|86917.8|86965.2|86915.2|26
1629948440000|2021-08-26 03:27:20|86966.2|86916.2|86965.8|86915.8|86966.7|86916.7|86963.2|86913.2|21
1629948450000|2021-08-26 03:27:30|86965.9|86915.9|86966|86916|86967.2|86917.2|86965.9|86915.9|18
1629948460000|2021-08-26 03:27:40|86965.4|86915.4|86966.8|86916.8|86967.4|86917.4|86963.7|86913.7|36
1629948470000|2021-08-26 03:27:50|86967.2|86917.2|86965.4|86915.4|86968.2|86918.2|86964.7|86914.7|28
1629948480000|2021-08-26 03:28:00|86965.5|86915.5|86966.4|86916.4|86969.6|86919.6|86963.6|86913.6|30
1629948490000|2021-08-26 03:28:10|86967|86917|86968.9|86918.9|86968.9|86918.9|86966.2|86916.2|38
1629948500000|2021-08-26 03:28:20|86968.8|86918.8|86966.7|86916.7|86969.3|86919.3|86966.7|86916.7|36
1629948510000|2021-08-26 03:28:30|86966.8|86916.8|86964.6|86914.6|86968.8|86918.8|86964.1|86914.1|12
1629948520000|2021-08-26 03:28:40|86963.5|86913.5|86965.4|86915.4|86968.7|86918.7|86963.5|86913.5|11
1629948530000|2021-08-26 03:28:50|86965.9|86915.9|86968.9|86918.9|86968.9|86918.9|86963.2|86913.2|22
1629948540000|2021-08-26 03:29:00|86968|86918|86966.2|86916.2|86968.7|86918.7|86966.1|86916.1|32
1629948550000|2021-08-26 03:29:10|86968.4|86918.4|86966.5|86916.5|86968.4|86918.4|86966.1|86916.1|26
1629948560000|2021-08-26 03:29:20|86966.4|86916.4|86968|86918|86968|86918|86966.4|86916.4|10
1629948570000|2021-08-26 03:29:30|86967.7|86917.7|86965.8|86915.8|86969.1|86919.1|86965.7|86915.7|18
1629948580000|2021-08-26 03:29:40|86965.7|86915.7|86967.2|86917.2|86968.1|86918.1|86964.1|86914.1|13
1629948590000|2021-08-26 03:29:50|86965.5|86915.5|86965.7|86915.7|86967.7|86917.7|86963.4|86913.4|23
1629948600000|2021-08-26 03:30:00|86964.6|86914.6|86963.1|86913.1|86966.7|86916.7|86963|86913|33
1629948610000|2021-08-26 03:30:10|86963.2|86913.2|86968.1|86918.1|86968.1|86918.1|86962.7|86912.7|19
1629948620000|2021-08-26 03:30:20|86968.2|86918.2|86966|86916|86969.4|86919.4|86964.7|86914.7|30
1629948630000|2021-08-26 03:30:30|86968.7|86918.7|86969.2|86919.2|86969.2|86919.2|86965.9|86915.9|17
1629948640000|2021-08-26 03:30:40|86967.1|86917.1|86965.9|86915.9|86968|86918|86965.5|86915.5|10
1629948650000|2021-08-26 03:30:50|86968.3|86918.3|86967.6|86917.6|86968.7|86918.7|86967.4|86917.4|28
1629948660000|2021-08-26 03:31:00|86969.5|86919.5|86969.2|86919.2|86969.5|86919.5|86968.3|86918.3|41
1629948670000|2021-08-26 03:31:10|86969.1|86919.1|86969.2|86919.2|86969.3|86919.3|86968.2|86918.2|29
1629948680000|2021-08-26 03:31:20|86969.1|86919.1|86965.2|86915.2|86969.1|86919.1|86963.1|86913.1|43
1629948690000|2021-08-26 03:31:30|86966.9|86916.9|86970.4|86920.4|86971.6|86921.6|86965.6|86915.6|40
1629948700000|2021-08-26 03:31:40|86971.7|86921.7|86971.1|86921.1|86973|86923|86969.2|86919.2|32
1629948710000|2021-08-26 03:31:50|86971.5|86921.5|86968.9|86918.9|86972.1|86922.1|86968.2|86918.2|19
1629948720000|2021-08-26 03:32:00|86968.4|86918.4|86971|86921|86972.7|86922.7|86968.4|86918.4|27
1629948730000|2021-08-26 03:32:10|86971.2|86921.2|86972|86922|86972.4|86922.4|86970.4|86920.4|27
1629948740000|2021-08-26 03:32:20|86972.6|86922.6|86970.6|86920.6|86972.6|86922.6|86970.5|86920.5|22
1629948750000|2021-08-26 03:32:30|86970.8|86920.8|86972|86922|86972.6|86922.6|86970.6|86920.6|26
1629948760000|2021-08-26 03:32:40|86973.7|86923.7|86971.6|86921.6|86973.7|86923.7|86971.1|86921.1|12
1629948770000|2021-08-26 03:32:50|86971.7|86921.7|86976.3|86926.3|86976.3|86926.3|86971.7|86921.7|13
1629948780000|2021-08-26 03:33:00|86976.5|86926.5|86975.2|86925.2|86976.5|86926.5|86973.7|86923.7|14
1629948790000|2021-08-26 03:33:10|86974.5|86924.5|86979.3|86929.3|86979.8|86929.8|86974.5|86924.5|19
1629948800000|2021-08-26 03:33:20|86979.2|86929.2|86978.7|86928.7|86980.2|86930.2|86977.8|86927.8|12
1629948810000|2021-08-26 03:33:30|86978.9|86928.9|86979.6|86929.6|86979.6|86929.6|86978|86928|11
1629948820000|2021-08-26 03:33:40|86978.9|86928.9|86977.8|86927.8|86979.8|86929.8|86977.6|86927.6|12
1629948830000|2021-08-26 03:33:50|86977.9|86927.9|86977.6|86927.6|86979.6|86929.6|86975.7|86925.7|20
1629948840000|2021-08-26 03:34:00|86978.9|86928.9|86978.1|86928.1|86979.7|86929.7|86976.4|86926.4|27
1629948850000|2021-08-26 03:34:10|86978|86928|86977|86927|86978.2|86928.2|86976.9|86926.9|22
1629948860000|2021-08-26 03:34:20|86977.4|86927.4|86979|86929|86979.3|86929.3|86975.9|86925.9|14
1629948870000|2021-08-26 03:34:30|86979.7|86929.7|86977.9|86927.9|86979.8|86929.8|86976.8|86926.8|23
1629948880000|2021-08-26 03:34:40|86978|86928|86979.3|86929.3|86979.5|86929.5|86976.2|86926.2|13
1629948890000|2021-08-26 03:34:50|86979.2|86929.2|86975.8|86925.8|86979.2|86929.2|86975.8|86925.8|19
1629948900000|2021-08-26 03:35:00|86976.7|86926.7|86975.6|86925.6|86976.7|86926.7|86975.6|86925.6|12
1629948910000|2021-08-26 03:35:10|86976.2|86926.2|86975.7|86925.7|86977|86927|86974.8|86924.8|30
1629948920000|2021-08-26 03:35:20|86975.5|86925.5|86975.1|86925.1|86976.2|86926.2|86973.5|86923.5|21
1629948930000|2021-08-26 03:35:30|86974.8|86924.8|86974.6|86924.6|86976.3|86926.3|86972.3|86922.3|32
1629948940000|2021-08-26 03:35:40|86974.9|86924.9|86973.5|86923.5|86977.6|86927.6|86971.1|86921.1|19
1629948950000|2021-08-26 03:35:50|86973.6|86923.6|86975.2|86925.2|86975.4|86925.4|86973.6|86923.6|11
1629948960000|2021-08-26 03:36:00|86975|86925|86974.3|86924.3|86975|86925|86973.2|86923.2|11
1629948970000|2021-08-26 03:36:10|86974.1|86924.1|86975|86925|86976.5|86926.5|86973.9|86923.9|18
1629948980000|2021-08-26 03:36:20|86974.9|86924.9|86975.3|86925.3|86976.1|86926.1|86974.5|86924.5|14
1629948990000|2021-08-26 03:36:30|86975.7|86925.7|86975.2|86925.2|86975.9|86925.9|86974.7|86924.7|12
1629949000000|2021-08-26 03:36:40|86975.7|86925.7|86973.7|86923.7|86977.7|86927.7|86973.7|86923.7|23
1629949010000|2021-08-26 03:36:50|86974|86924|86974.4|86924.4|86975.5|86925.5|86973.5|86923.5|16
1629949020000|2021-08-26 03:37:00|86974.2|86924.2|86973.6|86923.6|86975.3|86925.3|86973.6|86923.6|15
1629949030000|2021-08-26 03:37:10|86973.2|86923.2|86976.4|86926.4|86978.1|86928.1|86973.2|86923.2|32
1629949040000|2021-08-26 03:37:20|86976.8|86926.8|86980.4|86930.4|86981.1|86931.1|86976.8|86926.8|20
1629949050000|2021-08-26 03:37:30|86980.3|86930.3|86979.4|86929.4|86981.7|86931.7|86979.4|86929.4|14
1629949060000|2021-08-26 03:37:40|86979.5|86929.5|86976.2|86926.2|86980.7|86930.7|86975.9|86925.9|25
1629949070000|2021-08-26 03:37:50|86975.9|86925.9|86977.7|86927.7|86977.9|86927.9|86975.9|86925.9|20
1629949080000|2021-08-26 03:38:00|86977.8|86927.8|86979|86929|86979.6|86929.6|86977.4|86927.4|21
1629949090000|2021-08-26 03:38:10|86979.4|86929.4|86978.2|86928.2|86979.4|86929.4|86977.9|86927.9|18
1629949100000|2021-08-26 03:38:20|86978.3|86928.3|86978.3|86928.3|86979.1|86929.1|86978.1|86928.1|25
1629949110000|2021-08-26 03:38:30|86978.1|86928.1|86978.8|86928.8|86979.3|86929.3|86976.2|86926.2|26
1629949120000|2021-08-26 03:38:40|86978.6|86928.6|86980|86930|86982.4|86932.4|86978.2|86928.2|18
1629949130000|2021-08-26 03:38:50|86979.8|86929.8|86978.7|86928.7|86980|86930|86977|86927|28
1629949140000|2021-08-26 03:39:00|86978.6|86928.6|86978.8|86928.8|86979.3|86929.3|86977.5|86927.5|27
1629949150000|2021-08-26 03:39:10|86978.2|86928.2|86977.4|86927.4|86978.4|86928.4|86976.8|86926.8|20
1629949160000|2021-08-26 03:39:20|86978.8|86928.8|86972.8|86922.8|86979|86929|86972.7|86922.7|28
1629949170000|2021-08-26 03:39:30|86973.2|86923.2|86972.8|86922.8|86973.6|86923.6|86972.4|86922.4|13
1629949180000|2021-08-26 03:39:40|86973.1|86923.1|86972.3|86922.3|86973.1|86923.1|86972.2|86922.2|11
1629949190000|2021-08-26 03:39:50|86972.5|86922.5|86971.8|86921.8|86973.2|86923.2|86971.8|86921.8|14
1629949200000|2021-08-26 03:40:00|86972.2|86922.2|86972.6|86922.6|86972.7|86922.7|86971.9|86921.9|7
1629949210000|2021-08-26 03:40:10|86972.8|86922.8|86973.3|86923.3|86975.1|86925.1|86972.2|86922.2|20
1629949220000|2021-08-26 03:40:20|86973.5|86923.5|86972.8|86922.8|86974.6|86924.6|86972.3|86922.3|13
1629949230000|2021-08-26 03:40:30|86974.2|86924.2|86969.7|86919.7|86974.2|86924.2|86968.5|86918.5|23
1629949240000|2021-08-26 03:40:40|86969.4|86919.4|86967.5|86917.5|86969.4|86919.4|86966.9|86916.9|43
1629949250000|2021-08-26 03:40:50|86969|86919|86969.3|86919.3|86970|86920|86967.6|86917.6|22
1629949260000|2021-08-26 03:41:00|86969.1|86919.1|86968.3|86918.3|86969.8|86919.8|86968.1|86918.1|15
1629949270000|2021-08-26 03:41:10|86967.9|86917.9|86971.2|86921.2|86972.3|86922.3|86967.9|86917.9|27
1629949280000|2021-08-26 03:41:20|86971.7|86921.7|86971.9|86921.9|86972.1|86922.1|86970|86920|22
1629949290000|2021-08-26 03:41:30|86971.5|86921.5|86972.9|86922.9|86974.9|86924.9|86971.2|86921.2|14
1629949300000|2021-08-26 03:41:40|86974.5|86924.5|86972.9|86922.9|86975.6|86925.6|86972.9|86922.9|14
1629949310000|2021-08-26 03:41:50|86972.2|86922.2|86974|86924|86975.8|86925.8|86972.2|86922.2|16
1629949320000|2021-08-26 03:42:00|86973.8|86923.8|86970.7|86920.7|86974.1|86924.1|86969.7|86919.7|15
1629949330000|2021-08-26 03:42:10|86972|86922|86975.3|86925.3|86975.3|86925.3|86968.3|86918.3|11
1629949340000|2021-08-26 03:42:20|86973.5|86923.5|86973.7|86923.7|86976.5|86926.5|86971|86921|14
1629949350000|2021-08-26 03:42:30|86972.8|86922.8|86985.1|86935.1|86985.1|86935.1|86971.7|86921.7|14
1629949360000|2021-08-26 03:42:40|86975.4|86925.4|86972.9|86922.9|86975.4|86925.4|86970.6|86920.6|11
1629949370000|2021-08-26 03:42:50|86973.4|86923.4|86973.4|86923.4|86975.2|86925.2|86971.5|86921.5|20
1629949380000|2021-08-26 03:43:00|86973.9|86923.9|86972.7|86922.7|86974.7|86924.7|86972.3|86922.3|15
1629949390000|2021-08-26 03:43:10|86971.8|86921.8|86972.5|86922.5|86973.8|86923.8|86970.3|86920.3|18
1629949400000|2021-08-26 03:43:20|86973.4|86923.4|86969.2|86919.2|86974.6|86924.6|86969.1|86919.1|29
1629949410000|2021-08-26 03:43:30|86969|86919|86972.9|86922.9|86974.1|86924.1|86969|86919|13
1629949420000|2021-08-26 03:43:40|86972.6|86922.6|86970.5|86920.5|86974.3|86924.3|86970.5|86920.5|16
1629949430000|2021-08-26 03:43:50|86972.9|86922.9|86972.2|86922.2|86972.9|86922.9|86970.8|86920.8|23
1629949440000|2021-08-26 03:44:00|86972.7|86922.7|86971.7|86921.7|86973.1|86923.1|86971.2|86921.2|9
1629949450000|2021-08-26 03:44:10|86972.7|86922.7|86974|86924|86974.9|86924.9|86969.5|86919.5|22
1629949460000|2021-08-26 03:44:20|86971.5|86921.5|86975.9|86925.9|86975.9|86925.9|86970.6|86920.6|20
1629949470000|2021-08-26 03:44:30|86973.3|86923.3|86971.8|86921.8|86979.3|86929.3|86971.7|86921.7|16
1629949480000|2021-08-26 03:44:40|86971.3|86921.3|86972|86922|86974.5|86924.5|86971.1|86921.1|21
1629949490000|2021-08-26 03:44:50|86973|86923|86975|86925|86976.1|86926.1|86973|86923|11
1629949500000|2021-08-26 03:45:00|86974.1|86924.1|86975.4|86925.4|86976.9|86926.9|86969.2|86919.2|22
1629949510000|2021-08-26 03:45:10|86978.8|86928.8|86976.5|86926.5|86979.3|86929.3|86975.3|86925.3|6
1629949520000|2021-08-26 03:45:20|86975.5|86925.5|86978.1|86928.1|86978.2|86928.2|86974.6|86924.6|13
1629949530000|2021-08-26 03:45:30|86977.5|86927.5|86975.5|86925.5|86977.5|86927.5|86974.6|86924.6|13
1629949540000|2021-08-26 03:45:40|86974|86924|86974.4|86924.4|86976.1|86926.1|86972.9|86922.9|28
1629949550000|2021-08-26 03:45:50|86974.1|86924.1|86973.3|86923.3|86974.7|86924.7|86972.3|86922.3|19
1629949560000|2021-08-26 03:46:00|86974.6|86924.6|86974|86924|86975.1|86925.1|86972.5|86922.5|24
1629949570000|2021-08-26 03:46:10|86974.1|86924.1|86970.4|86920.4|86974.7|86924.7|86970.4|86920.4|23
1629949580000|2021-08-26 03:46:20|86973.2|86923.2|86971.6|86921.6|86974.9|86924.9|86970.7|86920.7|20
1629949590000|2021-08-26 03:46:30|86971.3|86921.3|86972.1|86922.1|86972.4|86922.4|86970.9|86920.9|14
1629949600000|2021-08-26 03:46:40|86972|86922|86974.5|86924.5|86974.6|86924.6|86969.8|86919.8|17
1629949610000|2021-08-26 03:46:50|86974.2|86924.2|86972.5|86922.5|86974.2|86924.2|86971.9|86921.9|17
1629949620000|2021-08-26 03:47:00|86972.4|86922.4|86972.5|86922.5|86974.9|86924.9|86972.2|86922.2|35
1629949630000|2021-08-26 03:47:10|86972.2|86922.2|86971.8|86921.8|86972.6|86922.6|86971.8|86921.8|8
1629949640000|2021-08-26 03:47:20|86972|86922|86972.1|86922.1|86973.1|86923.1|86972|86922|7
1629949650000|2021-08-26 03:47:30|86971.7|86921.7|86971.3|86921.3|86972.6|86922.6|86970.9|86920.9|12
1629949660000|2021-08-26 03:47:40|86972|86922|86971.7|86921.7|86972.3|86922.3|86971.3|86921.3|4
1629949670000|2021-08-26 03:47:50|86972.2|86922.2|86971.1|86921.1|86972.2|86922.2|86970|86920|9
1629949680000|2021-08-26 03:48:00|86970.8|86920.8|86973.4|86923.4|86973.5|86923.5|86970.8|86920.8|21
1629949690000|2021-08-26 03:48:10|86973.5|86923.5|86973|86923|86973.6|86923.6|86972.9|86922.9|14
1629949700000|2021-08-26 03:48:20|86972.8|86922.8|86974.7|86924.7|86974.7|86924.7|86972.8|86922.8|20
1629949710000|2021-08-26 03:48:30|86974.6|86924.6|86974.4|86924.4|86976.9|86926.9|86974.4|86924.4|19
1629949720000|2021-08-26 03:48:40|86974.1|86924.1|86975.8|86925.8|86976.3|86926.3|86974.1|86924.1|9
1629949730000|2021-08-26 03:48:50|86974.8|86924.8|86974.8|86924.8|86975|86925|86974.3|86924.3|11
1629949740000|2021-08-26 03:49:00|86975.5|86925.5|86974.8|86924.8|86975.5|86925.5|86974.5|86924.5|5
1629949750000|2021-08-26 03:49:10|86974.9|86924.9|86974.3|86924.3|86974.9|86924.9|86974.1|86924.1|7
1629949760000|2021-08-26 03:49:20|86974.1|86924.1|86974.1|86924.1|86975.2|86925.2|86973|86923|10
1629949770000|2021-08-26 03:49:30|86973.6|86923.6|86974.7|86924.7|86974.9|86924.9|86973.3|86923.3|11
1629949780000|2021-08-26 03:49:40|86974.2|86924.2|86974.5|86924.5|86975|86925|86973.2|86923.2|19
1629949790000|2021-08-26 03:49:50|86974.7|86924.7|86975.8|86925.8|86976.1|86926.1|86974.3|86924.3|9
1629949800000|2021-08-26 03:50:00|86975.3|86925.3|86975.2|86925.2|86975.3|86925.3|86974.2|86924.2|24
1629949810000|2021-08-26 03:50:10|86974.9|86924.9|86975.6|86925.6|86975.6|86925.6|86974.9|86924.9|7
1629949820000|2021-08-26 03:50:20|86973.6|86923.6|86975.1|86925.1|86976.4|86926.4|86973.6|86923.6|20
1629949830000|2021-08-26 03:50:30|86977.5|86927.5|86977.3|86927.3|86977.5|86927.5|86975.7|86925.7|25
1629949840000|2021-08-26 03:50:40|86975.3|86925.3|86976.8|86926.8|86977.3|86927.3|86975.3|86925.3|25
1629949850000|2021-08-26 03:50:50|86976.9|86926.9|86977.9|86927.9|86977.9|86927.9|86976.2|86926.2|21
1629949860000|2021-08-26 03:51:00|86978.1|86928.1|86978.4|86928.4|86979.1|86929.1|86978.1|86928.1|10
1629949870000|2021-08-26 03:51:10|86978.6|86928.6|86978.8|86928.8|86981.7|86931.7|86978.3|86928.3|16
1629949880000|2021-08-26 03:51:20|86978.3|86928.3|86980.7|86930.7|86981.1|86931.1|86977.2|86927.2|10
1629949890000|2021-08-26 03:51:30|86979.6|86929.6|86980.5|86930.5|86980.9|86930.9|86979.6|86929.6|5
1629949900000|2021-08-26 03:51:40|86979.9|86929.9|86979.2|86929.2|86981.9|86931.9|86978.4|86928.4|13
1629949910000|2021-08-26 03:51:50|86979.6|86929.6|86979.4|86929.4|86980.1|86930.1|86978.9|86928.9|10
1629949920000|2021-08-26 03:52:00|86979.9|86929.9|86976.7|86926.7|86979.9|86929.9|86976.2|86926.2|17
1629949930000|2021-08-26 03:52:10|86977.1|86927.1|86977.2|86927.2|86977.4|86927.4|86976.6|86926.6|6
1629949940000|2021-08-26 03:52:20|86977.3|86927.3|86977.2|86927.2|86977.3|86927.3|86977.2|86927.2|2
1629949950000|2021-08-26 03:52:30|86978.2|86928.2|86978.4|86928.4|86980.4|86930.4|86977.8|86927.8|9
1629949960000|2021-08-26 03:52:40|86978.5|86928.5|86979.2|86929.2|86979.4|86929.4|86978.5|86928.5|8
1629949970000|2021-08-26 03:52:50|86978.5|86928.5|86977.9|86927.9|86978.5|86928.5|86976.3|86926.3|19
1629949980000|2021-08-26 03:53:00|86977.7|86927.7|86978|86928|86979.1|86929.1|86977|86927|7
1629949990000|2021-08-26 03:53:10|86976.4|86926.4|86978.3|86928.3|86978.3|86928.3|86976.1|86926.1|14
1629950000000|2021-08-26 03:53:20|86977.9|86927.9|86976.4|86926.4|86978.6|86928.6|86976.4|86926.4|21
1629950010000|2021-08-26 03:53:30|86976.6|86926.6|86978|86928|86978|86928|86976.6|86926.6|7
1629950020000|2021-08-26 03:53:40|86977.6|86927.6|86976.1|86926.1|86977.6|86927.6|86976.1|86926.1|6
1629950030000|2021-08-26 03:53:50|86974.4|86924.4|86976.4|86926.4|86976.8|86926.8|86974.4|86924.4|7
1629950040000|2021-08-26 03:54:00|86974.8|86924.8|86977|86927|86977|86927|86974.8|86924.8|10
1629950050000|2021-08-26 03:54:10|86976.6|86926.6|86977|86927|86977.1|86927.1|86975.4|86925.4|20
1629950060000|2021-08-26 03:54:20|86975.9|86925.9|86975.4|86925.4|86977.1|86927.1|86975.4|86925.4|13
1629950070000|2021-08-26 03:54:30|86975.3|86925.3|86977|86927|86977.1|86927.1|86974.4|86924.4|17
1629950080000|2021-08-26 03:54:40|86976.4|86926.4|86976.7|86926.7|86977.8|86927.8|86976.4|86926.4|19
1629950090000|2021-08-26 03:54:50|86977.2|86927.2|86977.4|86927.4|86979.7|86929.7|86977.2|86927.2|21
1629950100000|2021-08-26 03:55:00|86977.8|86927.8|86978.3|86928.3|86980.2|86930.2|86977.2|86927.2|14
1629950110000|2021-08-26 03:55:10|86978.1|86928.1|86978.8|86928.8|86979.9|86929.9|86977|86927|15
1629950120000|2021-08-26 03:55:20|86978.7|86928.7|86979.7|86929.7|86979.7|86929.7|86978.1|86928.1|14
1629950130000|2021-08-26 03:55:30|86980|86930|86980|86930|86981.4|86931.4|86978.2|86928.2|14
1629950140000|2021-08-26 03:55:40|86980.4|86930.4|86979.1|86929.1|86982|86932|86977.6|86927.6|15
1629950150000|2021-08-26 03:55:50|86979.2|86929.2|86979.7|86929.7|86980.6|86930.6|86977.7|86927.7|12
1629950160000|2021-08-26 03:56:00|86979.1|86929.1|86978.5|86928.5|86981.5|86931.5|86978.5|86928.5|5
1629950170000|2021-08-26 03:56:10|86978.4|86928.4|86980.9|86930.9|86980.9|86930.9|86978.4|86928.4|9
1629950180000|2021-08-26 03:56:20|86980.7|86930.7|86980.3|86930.3|86980.7|86930.7|86979|86929|16
1629950190000|2021-08-26 03:56:30|86980|86930|86979.6|86929.6|86983.4|86933.4|86978.1|86928.1|10
1629950200000|2021-08-26 03:56:40|86980.7|86930.7|86978|86928|86983.4|86933.4|86976.7|86926.7|14
1629950210000|2021-08-26 03:56:50|86977.4|86927.4|86977|86927|86978.2|86928.2|86976.4|86926.4|24
1629950220000|2021-08-26 03:57:00|86979|86929|86977.2|86927.2|86980|86930|86975.1|86925.1|10
1629950230000|2021-08-26 03:57:10|86975.7|86925.7|86978.1|86928.1|86978.3|86928.3|86975.7|86925.7|21
1629950240000|2021-08-26 03:57:20|86977.9|86927.9|86976.7|86926.7|86979.4|86929.4|86976.6|86926.6|12
1629950250000|2021-08-26 03:57:30|86977.2|86927.2|86980.7|86930.7|86980.7|86930.7|86975.4|86925.4|12
1629950260000|2021-08-26 03:57:40|86978.4|86928.4|86975.9|86925.9|86978.4|86928.4|86974|86924|13
1629950270000|2021-08-26 03:57:50|86976.1|86926.1|86974.1|86924.1|86977.3|86927.3|86973.8|86923.8|13
1629950280000|2021-08-26 03:58:00|86974.7|86924.7|86974.9|86924.9|86975.2|86925.2|86973.1|86923.1|17
1629950290000|2021-08-26 03:58:10|86975|86925|86974.6|86924.6|86975.1|86925.1|86973.6|86923.6|12
1629950300000|2021-08-26 03:58:20|86974|86924|86972.1|86922.1|86974.7|86924.7|86972.1|86922.1|12
1629950310000|2021-08-26 03:58:30|86973.1|86923.1|86971.4|86921.4|86974.6|86924.6|86970.5|86920.5|18
1629950320000|2021-08-26 03:58:40|86973.3|86923.3|86973.8|86923.8|86975.2|86925.2|86970.4|86920.4|15
1629950330000|2021-08-26 03:58:50|86970.7|86920.7|86969.6|86919.6|86972.9|86922.9|86969.6|86919.6|20
1629950340000|2021-08-26 03:59:00|86969.3|86919.3|86970|86920|86970|86920|86967.1|86917.1|19
1629950350000|2021-08-26 03:59:10|86969.5|86919.5|86967.7|86917.7|86969.5|86919.5|86967.5|86917.5|30
1629950360000|2021-08-26 03:59:20|86968.3|86918.3|86969.3|86919.3|86969.4|86919.4|86967.5|86917.5|19
1629950370000|2021-08-26 03:59:30|86969.5|86919.5|86969.3|86919.3|86970.7|86920.7|86968.1|86918.1|20
1629950380000|2021-08-26 03:59:40|86969.5|86919.5|86971.1|86921.1|86971.1|86921.1|86968.1|86918.1|6
1629950390000|2021-08-26 03:59:50|86970.5|86920.5|86968.7|86918.7|86975.9|86925.9|86968|86918|22
1629950400000|2021-08-26 04:00:00|86969|86919|86970.7|86920.7|86971.1|86921.1|86968.9|86918.9|23
1629950410000|2021-08-26 04:00:10|86969.9|86919.9|86968|86918|86971.1|86921.1|86966.7|86916.7|17
1629950420000|2021-08-26 04:00:20|86968.5|86918.5|86967|86917|86969.2|86919.2|86967|86917|11
1629950430000|2021-08-26 04:00:30|86966.5|86916.5|86963|86913|86967.1|86917.1|86962.4|86912.4|19
1629950440000|2021-08-26 04:00:40|86963.2|86913.2|86963.3|86913.3|86964.3|86914.3|86961.9|86911.9|10
1629950450000|2021-08-26 04:00:50|86963.5|86913.5|86962.9|86912.9|86965.1|86915.1|86962.9|86912.9|19
1629950460000|2021-08-26 04:01:00|86963.1|86913.1|86965.1|86915.1|86966.3|86916.3|86961.7|86911.7|16
1629950470000|2021-08-26 04:01:10|86965.2|86915.2|86964.2|86914.2|86965.7|86915.7|86962.4|86912.4|6
1629950480000|2021-08-26 04:01:20|86964.5|86914.5|86961|86911|86970|86920|86960.3|86910.3|14
1629950490000|2021-08-26 04:01:30|86961.1|86911.1|86962.9|86912.9|86965.3|86915.3|86960.5|86910.5|16
1629950500000|2021-08-26 04:01:40|86962.8|86912.8|86963.5|86913.5|86965.7|86915.7|86962.5|86912.5|23
1629950510000|2021-08-26 04:01:50|86966.5|86916.5|86963.5|86913.5|86966.5|86916.5|86962.5|86912.5|16
1629950520000|2021-08-26 04:02:00|86965.7|86915.7|86965.3|86915.3|86966.8|86916.8|86961.3|86911.3|9
1629950530000|2021-08-26 04:02:10|86965.4|86915.4|86964.8|86914.8|86965.5|86915.5|86963.2|86913.2|5
1629950540000|2021-08-26 04:02:20|86965.4|86915.4|86966|86916|86966.4|86916.4|86965.4|86915.4|5
1629950550000|2021-08-26 04:02:30|86965.8|86915.8|86966|86916|86969.2|86919.2|86964.2|86914.2|11
1629950560000|2021-08-26 04:02:40|86965.8|86915.8|86963.8|86913.8|86966.2|86916.2|86963.8|86913.8|8
1629950570000|2021-08-26 04:02:50|86964.8|86914.8|86965.3|86915.3|86965.6|86915.6|86963.3|86913.3|11
1629950580000|2021-08-26 04:03:00|86965|86915|86965.6|86915.6|86968.4|86918.4|86962.8|86912.8|17
1629950590000|2021-08-26 04:03:10|86965.5|86915.5|86964.1|86914.1|86965.9|86915.9|86963.1|86913.1|9
1629950600000|2021-08-26 04:03:20|86965.5|86915.5|86966.4|86916.4|86966.8|86916.8|86965.5|86915.5|7
1629950610000|2021-08-26 04:03:30|86965.5|86915.5|86966.9|86916.9|86966.9|86916.9|86965.5|86915.5|4
1629950620000|2021-08-26 04:03:40|86966.4|86916.4|86968.3|86918.3|86969.5|86919.5|86966.4|86916.4|4
1629950630000|2021-08-26 04:03:50|86968.8|86918.8|86967.4|86917.4|86973.7|86923.7|86963.8|86913.8|14
1629950640000|2021-08-26 04:04:00|86967.2|86917.2|86968.4|86918.4|86970.7|86920.7|86967.2|86917.2|10
1629950650000|2021-08-26 04:04:10|86968|86918|86969.5|86919.5|86969.5|86919.5|86967.7|86917.7|7
1629950660000|2021-08-26 04:04:20|86969.9|86919.9|86969.4|86919.4|86970|86920|86969.3|86919.3|7
1629950670000|2021-08-26 04:04:30|86968.7|86918.7|86967.5|86917.5|86969.7|86919.7|86967.5|86917.5|5
1629950680000|2021-08-26 04:04:40|86969|86919|86974.1|86924.1|86974.1|86924.1|86969|86919|6
1629950690000|2021-08-26 04:04:50|86973.5|86923.5|86969.4|86919.4|86973.5|86923.5|86964.9|86914.9|19
1629950700000|2021-08-26 04:05:00|86969.3|86919.3|86970.7|86920.7|86972.5|86922.5|86968|86918|26
1629950710000|2021-08-26 04:05:10|86972.5|86922.5|86971.8|86921.8|86972.5|86922.5|86970.2|86920.2|10
1629950720000|2021-08-26 04:05:20|86971.7|86921.7|86970.7|86920.7|86972.9|86922.9|86970.5|86920.5|7
1629950730000|2021-08-26 04:05:30|86970.4|86920.4|86969.6|86919.6|86970.4|86920.4|86969.6|86919.6|12
1629950740000|2021-08-26 04:05:40|86969.8|86919.8|86969|86919|86970.2|86920.2|86968.7|86918.7|9
1629950750000|2021-08-26 04:05:50|86970|86920|86973.2|86923.2|86973.2|86923.2|86968|86918|12
1629950760000|2021-08-26 04:06:00|86972.3|86922.3|86980|86930|86980|86930|86972.3|86922.3|18
1629950770000|2021-08-26 04:06:10|86979.3|86929.3|86978|86928|86979.4|86929.4|86977.3|86927.3|12
1629950780000|2021-08-26 04:06:20|86978.6|86928.6|86975.7|86925.7|86978.6|86928.6|86975.7|86925.7|12
1629950790000|2021-08-26 04:06:30|86975.9|86925.9|86975.3|86925.3|86978.2|86928.2|86975.3|86925.3|17
1629950800000|2021-08-26 04:06:40|86975.2|86925.2|86975.3|86925.3|86975.5|86925.5|86975.2|86925.2|3
1629950810000|2021-08-26 04:06:50|86975.4|86925.4|86973.9|86923.9|86975.7|86925.7|86973.9|86923.9|7
1629950820000|2021-08-26 04:07:00|86974.2|86924.2|86973.9|86923.9|86975.3|86925.3|86973.3|86923.3|11
1629950830000|2021-08-26 04:07:10|86974.5|86924.5|86975.2|86925.2|86975.2|86925.2|86973.1|86923.1|11
1629950840000|2021-08-26 04:07:20|86974.8|86924.8|86975.7|86925.7|86975.7|86925.7|86974.3|86924.3|5
1629950850000|2021-08-26 04:07:30|86975.3|86925.3|86973.8|86923.8|86975.5|86925.5|86972.8|86922.8|5
1629950860000|2021-08-26 04:07:40|86974|86924|86972.6|86922.6|86974.7|86924.7|86972.6|86922.6|11
1629950870000|2021-08-26 04:07:50|86973.7|86923.7|86971.5|86921.5|86973.9|86923.9|86971.3|86921.3|18
1629950880000|2021-08-26 04:08:00|86969.7|86919.7|86970.5|86920.5|86970.8|86920.8|86969.7|86919.7|15
1629950890000|2021-08-26 04:08:10|86970.6|86920.6|86966.8|86916.8|86970.8|86920.8|86966.8|86916.8|21
1629950900000|2021-08-26 04:08:20|86967.4|86917.4|86968.1|86918.1|86969.2|86919.2|86966.4|86916.4|16
1629950910000|2021-08-26 04:08:30|86967.8|86917.8|86968.2|86918.2|86968.5|86918.5|86966.4|86916.4|16
1629950920000|2021-08-26 04:08:40|86967|86917|86967.1|86917.1|86968.1|86918.1|86967|86917|12
1629950930000|2021-08-26 04:08:50|86967.2|86917.2|86968.1|86918.1|86972.5|86922.5|86967.2|86917.2|6
1629950940000|2021-08-26 04:09:00|86967.9|86917.9|86966.7|86916.7|86969.1|86919.1|86965.5|86915.5|29
1629950950000|2021-08-26 04:09:10|86967.1|86917.1|86966.4|86916.4|86968.3|86918.3|86966|86916|19
1629950960000|2021-08-26 04:09:20|86966.1|86916.1|86964.2|86914.2|86966.4|86916.4|86963.9|86913.9|9
1629950970000|2021-08-26 04:09:30|86963.8|86913.8|86964.4|86914.4|86964.6|86914.6|86963.3|86913.3|16
1629950980000|2021-08-26 04:09:40|86964.5|86914.5|86963.3|86913.3|86965.1|86915.1|86963.3|86913.3|21
1629950990000|2021-08-26 04:09:50|86963.9|86913.9|86965.8|86915.8|86966.4|86916.4|86963.3|86913.3|16
1629951000000|2021-08-26 04:10:00|86965.5|86915.5|86964.7|86914.7|86965.5|86915.5|86963.3|86913.3|26
1629951010000|2021-08-26 04:10:10|86964.5|86914.5|86962.5|86912.5|86964.5|86914.5|86962.1|86912.1|16
1629951020000|2021-08-26 04:10:20|86962.9|86912.9|86963.7|86913.7|86963.8|86913.8|86962.9|86912.9|9
1629951030000|2021-08-26 04:10:30|86962.8|86912.8|86963.6|86913.6|86963.8|86913.8|86962.7|86912.7|11
1629951040000|2021-08-26 04:10:40|86963.5|86913.5|86963.6|86913.6|86965.7|86915.7|86962.4|86912.4|18
1629951050000|2021-08-26 04:10:50|86963.4|86913.4|86964|86914|86965.2|86915.2|86962.2|86912.2|21
1629951060000|2021-08-26 04:11:00|86963.9|86913.9|86962.5|86912.5|86964.7|86914.7|86962.5|86912.5|17
1629951070000|2021-08-26 04:11:10|86963|86913|86963.6|86913.6|86963.6|86913.6|86962.1|86912.1|10
1629951080000|2021-08-26 04:11:20|86963.3|86913.3|86962.6|86912.6|86963.9|86913.9|86962.6|86912.6|10
1629951090000|2021-08-26 04:11:30|86962.8|86912.8|86963.1|86913.1|86963.1|86913.1|86962.7|86912.7|4
1629951100000|2021-08-26 04:11:40|86965.6|86915.6|86966.2|86916.2|86966.6|86916.6|86964.4|86914.4|5
1629951110000|2021-08-26 04:11:50|86966.4|86916.4|86965.7|86915.7|86966.4|86916.4|86965.6|86915.6|4
1629951120000|2021-08-26 04:12:00|86966.9|86916.9|86967.9|86917.9|86968.6|86918.6|86962.5|86912.5|15
1629951130000|2021-08-26 04:12:10|86968.8|86918.8|86968.2|86918.2|86969|86919|86968.2|86918.2|4
1629951140000|2021-08-26 04:12:20|86968.1|86918.1|86967.8|86917.8|86968.7|86918.7|86967.3|86917.3|9
1629951150000|2021-08-26 04:12:30|86968|86918|86966.7|86916.7|86968|86918|86965.7|86915.7|15
1629951160000|2021-08-26 04:12:40|86966.4|86916.4|86966.6|86916.6|86966.7|86916.7|86965.6|86915.6|5
1629951170000|2021-08-26 04:12:50|86967.1|86917.1|86964.7|86914.7|86967.1|86917.1|86964.7|86914.7|11
1629951180000|2021-08-26 04:13:00|86964.4|86914.4|86964.3|86914.3|86965.6|86915.6|86963.1|86913.1|15
1629951190000|2021-08-26 04:13:10|86964.5|86914.5|86964.4|86914.4|86965.4|86915.4|86963.4|86913.4|20
1629951200000|2021-08-26 04:13:20|86964.3|86914.3|86964|86914|86964.9|86914.9|86963.7|86913.7|12
1629951210000|2021-08-26 04:13:30|86963|86913|86964.5|86914.5|86964.5|86914.5|86963|86913|13
1629951220000|2021-08-26 04:13:40|86964|86914|86959.7|86909.7|86964|86914|86959|86909|15
1629951230000|2021-08-26 04:13:50|86960.5|86910.5|86962.3|86912.3|86964|86914|86960.5|86910.5|17
1629951240000|2021-08-26 04:14:00|86962.5|86912.5|86963.8|86913.8|86963.8|86913.8|86961.5|86911.5|17
1629951250000|2021-08-26 04:14:10|86964|86914|86961.9|86911.9|86966.8|86916.8|86961.9|86911.9|17
1629951260000|2021-08-26 04:14:20|86962.1|86912.1|86961|86911|86962.4|86912.4|86959.8|86909.8|10
1629951270000|2021-08-26 04:14:30|86961.3|86911.3|86960.4|86910.4|86962.8|86912.8|86960.4|86910.4|28
1629951280000|2021-08-26 04:14:40|86959.4|86909.4|86961.6|86911.6|86961.9|86911.9|86959.4|86909.4|9
1629951290000|2021-08-26 04:14:50|86960.9|86910.9|86961.5|86911.5|86961.7|86911.7|86959.2|86909.2|23
1629951300000|2021-08-26 04:15:00|86960.9|86910.9|86961|86911|86962|86912|86960.9|86910.9|23
1629951310000|2021-08-26 04:15:10|86957.9|86907.9|86956.8|86906.8|86962.4|86912.4|86954.8|86904.8|21
1629951320000|2021-08-26 04:15:20|86957|86907|86956.1|86906.1|86957|86907|86954.4|86904.4|11
1629951330000|2021-08-26 04:15:30|86955.9|86905.9|86955.9|86905.9|86957.8|86907.8|86955.8|86905.8|24
1629951340000|2021-08-26 04:15:40|86955.8|86905.8|86954.9|86904.9|86956|86906|86954.9|86904.9|13
1629951350000|2021-08-26 04:15:50|86955.6|86905.6|86955.2|86905.2|86956.6|86906.6|86955|86905|10
1629951360000|2021-08-26 04:16:00|86955|86905|86954.7|86904.7|86956.1|86906.1|86953.4|86903.4|19
1629951370000|2021-08-26 04:16:10|86955.3|86905.3|86955.1|86905.1|86956.2|86906.2|86954.2|86904.2|19
1629951380000|2021-08-26 04:16:20|86954.6|86904.6|86953.8|86903.8|86955.1|86905.1|86953.8|86903.8|7
1629951390000|2021-08-26 04:16:30|86953.7|86903.7|86952.9|86902.9|86954|86904|86952.9|86902.9|7
1629951400000|2021-08-26 04:16:40|86952.5|86902.5|86954.2|86904.2|86954.3|86904.3|86952.1|86902.1|17
1629951410000|2021-08-26 04:16:50|86952.5|86902.5|86956.3|86906.3|86956.3|86906.3|86952.1|86902.1|26
1629951420000|2021-08-26 04:17:00|86954.5|86904.5|86955.8|86905.8|86956.4|86906.4|86952.7|86902.7|24
1629951430000|2021-08-26 04:17:10|86956.3|86906.3|86955.9|86905.9|86957.1|86907.1|86955|86905|9
1629951440000|2021-08-26 04:17:20|86956.5|86906.5|86956|86906|86956.5|86906.5|86955.3|86905.3|4
1629951450000|2021-08-26 04:17:30|86955.1|86905.1|86954.1|86904.1|86955.7|86905.7|86954.1|86904.1|5
1629951460000|2021-08-26 04:17:40|86953.1|86903.1|86953.5|86903.5|86957.1|86907.1|86952.9|86902.9|16
1629951470000|2021-08-26 04:17:50|86955.5|86905.5|86954.7|86904.7|86956.7|86906.7|86952.9|86902.9|16
1629951480000|2021-08-26 04:18:00|86955.9|86905.9|86952.9|86902.9|86955.9|86905.9|86952.9|86902.9|19
1629951490000|2021-08-26 04:18:10|86953.5|86903.5|86954|86904|86954.5|86904.5|86952.4|86902.4|15
1629951500000|2021-08-26 04:18:20|86954.1|86904.1|86953.6|86903.6|86954.6|86904.6|86953.1|86903.1|10
1629951510000|2021-08-26 04:18:30|86954.4|86904.4|86954.2|86904.2|86954.6|86904.6|86952.7|86902.7|12
1629951520000|2021-08-26 04:18:40|86954.8|86904.8|86954.2|86904.2|86957.3|86907.3|86954.1|86904.1|9
1629951530000|2021-08-26 04:18:50|86956.7|86906.7|86952.3|86902.3|86956.9|86906.9|86951.7|86901.7|12
1629951540000|2021-08-26 04:19:00|86952.2|86902.2|86955.2|86905.2|86956.7|86906.7|86952.2|86902.2|17
1629951550000|2021-08-26 04:19:10|86955|86905|86956.3|86906.3|86957.3|86907.3|86954.3|86904.3|16
1629951560000|2021-08-26 04:19:20|86955.9|86905.9|86956.4|86906.4|86957.5|86907.5|86955.5|86905.5|10
1629951570000|2021-08-26 04:19:30|86956.9|86906.9|86956.5|86906.5|86956.9|86906.9|86955.6|86905.6|8
1629951580000|2021-08-26 04:19:40|86956.7|86906.7|86953.6|86903.6|86956.7|86906.7|86952.5|86902.5|13
1629951590000|2021-08-26 04:19:50|86952.1|86902.1|86953.5|86903.5|86957.2|86907.2|86952.1|86902.1|18
1629951600000|2021-08-26 04:20:00|86953.1|86903.1|86952.4|86902.4|86953.1|86903.1|86951.5|86901.5|11
1629951610000|2021-08-26 04:20:10|86951.7|86901.7|86952.3|86902.3|86953.2|86903.2|86951.7|86901.7|4
1629951620000|2021-08-26 04:20:20|86951.1|86901.1|86951.2|86901.2|86954.6|86904.6|86951.1|86901.1|9
1629951630000|2021-08-26 04:20:30|86953.5|86903.5|86952.5|86902.5|86953.5|86903.5|86952.5|86902.5|2
1629951640000|2021-08-26 04:20:40|86953.8|86903.8|86954.9|86904.9|86954.9|86904.9|86953.2|86903.2|8
1629951650000|2021-08-26 04:20:50|86952.2|86902.2|86952.4|86902.4|86953|86903|86950.5|86900.5|9
1629951660000|2021-08-26 04:21:00|86953|86903|86953|86903|86953.3|86903.3|86951.6|86901.6|18
1629951670000|2021-08-26 04:21:10|86952.8|86902.8|86951.4|86901.4|86953|86903|86951.4|86901.4|11
1629951680000|2021-08-26 04:21:20|86952.3|86902.3|86955.5|86905.5|86955.5|86905.5|86952.1|86902.1|9
1629951690000|2021-08-26 04:21:30|86955.9|86905.9|86955.3|86905.3|86956.6|86906.6|86952.1|86902.1|13
1629951700000|2021-08-26 04:21:40|86950.8|86900.8|86949.8|86899.8|86953.6|86903.6|86949.8|86899.8|13
1629951710000|2021-08-26 04:21:50|86949.5|86899.5|86952.9|86902.9|86952.9|86902.9|86949.5|86899.5|10
1629951720000|2021-08-26 04:22:00|86951.5|86901.5|86952.4|86902.4|86953.1|86903.1|86950.9|86900.9|15
1629951730000|2021-08-26 04:22:10|86952.7|86902.7|86954|86904|86954.1|86904.1|86952.4|86902.4|8
1629951740000|2021-08-26 04:22:20|86954.5|86904.5|86954|86904|86954.5|86904.5|86952.9|86902.9|13
1629951750000|2021-08-26 04:22:30|86954.1|86904.1|86959|86909|86960.1|86910.1|86954.1|86904.1|28
1629951760000|2021-08-26 04:22:40|86959.5|86909.5|86957.2|86907.2|86959.5|86909.5|86956.4|86906.4|28
1629951770000|2021-08-26 04:22:50|86957.3|86907.3|86957|86907|86958.1|86908.1|86956.6|86906.6|13
1629951780000|2021-08-26 04:23:00|86957.1|86907.1|86955.3|86905.3|86957.5|86907.5|86955.3|86905.3|27
1629951790000|2021-08-26 04:23:10|86955.2|86905.2|86956.2|86906.2|86957.2|86907.2|86954.5|86904.5|9
1629951800000|2021-08-26 04:23:20|86956.1|86906.1|86956.1|86906.1|86957|86907|86955.4|86905.4|6
1629951810000|2021-08-26 04:23:30|86954.3|86904.3|86955|86905|86955|86905|86953.3|86903.3|8
1629951820000|2021-08-26 04:23:40|86953.9|86903.9|86954.2|86904.2|86955.2|86905.2|86953.9|86903.9|9
1629951830000|2021-08-26 04:23:50|86955.4|86905.4|86954.3|86904.3|86955.4|86905.4|86954.2|86904.2|14
1629951840000|2021-08-26 04:24:00|86955|86905|86957.1|86907.1|86957.8|86907.8|86955|86905|19
1629951850000|2021-08-26 04:24:10|86955.9|86905.9|86957.2|86907.2|86957.4|86907.4|86955.9|86905.9|9
1629951860000|2021-08-26 04:24:20|86957.5|86907.5|86957.4|86907.4|86957.5|86907.5|86954.9|86904.9|15
1629951870000|2021-08-26 04:24:30|86957.6|86907.6|86958.1|86908.1|86958.2|86908.2|86954.4|86904.4|16
1629951880000|2021-08-26 04:24:40|86957.9|86907.9|86955.7|86905.7|86957.9|86907.9|86955.7|86905.7|10
1629951890000|2021-08-26 04:24:50|86955.3|86905.3|86954.8|86904.8|86956.4|86906.4|86954.7|86904.7|17
1629951900000|2021-08-26 04:25:00|86953.3|86903.3|86958.1|86908.1|86958.1|86908.1|86953.1|86903.1|17
1629951910000|2021-08-26 04:25:10|86958.8|86908.8|86957.7|86907.7|86958.8|86908.8|86956.9|86906.9|8
1629951920000|2021-08-26 04:25:20|86958|86908|86953.6|86903.6|86958|86908|86951.5|86901.5|11
1629951930000|2021-08-26 04:25:30|86953.8|86903.8|86954.5|86904.5|86955.4|86905.4|86952.7|86902.7|9
1629951940000|2021-08-26 04:25:40|86954.8|86904.8|86954.5|86904.5|86955.7|86905.7|86954.5|86904.5|15
1629951950000|2021-08-26 04:25:50|86956|86906|86955.3|86905.3|86956.6|86906.6|86954|86904|11
1629951960000|2021-08-26 04:26:00|86955.6|86905.6|86954.9|86904.9|86956.4|86906.4|86954.7|86904.7|9
1629951970000|2021-08-26 04:26:10|86953.9|86903.9|86955.3|86905.3|86955.3|86905.3|86953.2|86903.2|14
1629951980000|2021-08-26 04:26:20|86953.8|86903.8|86954.1|86904.1|86954.8|86904.8|86952.7|86902.7|12
1629951990000|2021-08-26 04:26:30|86954.5|86904.5|86956.2|86906.2|86957.1|86907.1|86954.5|86904.5|13
1629952000000|2021-08-26 04:26:40|86956.8|86906.8|86958|86908|86958|86908|86955|86905|9
1629952010000|2021-08-26 04:26:50|86957.8|86907.8|86957.9|86907.9|86958.4|86908.4|86957|86907|12
1629952020000|2021-08-26 04:27:00|86958.2|86908.2|86957.3|86907.3|86958.2|86908.2|86956|86906|24
1629952030000|2021-08-26 04:27:10|86956.8|86906.8|86954.5|86904.5|86957|86907|86953.7|86903.7|17
1629952040000|2021-08-26 04:27:20|86955.8|86905.8|86957.7|86907.7|86957.7|86907.7|86954.8|86904.8|9
1629952050000|2021-08-26 04:27:30|86956.3|86906.3|86959.2|86909.2|86959.3|86909.3|86955.2|86905.2|27
1629952060000|2021-08-26 04:27:40|86959.1|86909.1|86958.3|86908.3|86959.1|86909.1|86956.9|86906.9|10
1629952070000|2021-08-26 04:27:50|86959.6|86909.6|86959.7|86909.7|86959.8|86909.8|86958.1|86908.1|7
1629952080000|2021-08-26 04:28:00|86959.2|86909.2|86958.3|86908.3|86959.9|86909.9|86957.6|86907.6|16
1629952090000|2021-08-26 04:28:10|86956.2|86906.2|86957.5|86907.5|86957.5|86907.5|86956|86906|3
1629952100000|2021-08-26 04:28:20|86958.4|86908.4|86959.1|86909.1|86960.3|86910.3|86956.6|86906.6|10
1629952110000|2021-08-26 04:28:30|86958.9|86908.9|86958.4|86908.4|86959.5|86909.5|86957.1|86907.1|10
1629952120000|2021-08-26 04:28:40|86958.2|86908.2|86963.1|86913.1|86963.1|86913.1|86957.2|86907.2|13
1629952130000|2021-08-26 04:28:50|86963.2|86913.2|86959|86909|86963.2|86913.2|86957|86907|17
1629952140000|2021-08-26 04:29:00|86958.3|86908.3|86961|86911|86961.4|86911.4|86958|86908|20
1629952150000|2021-08-26 04:29:10|86960.9|86910.9|86959|86909|86960.9|86910.9|86959|86909|9
1629952160000|2021-08-26 04:29:20|86958.7|86908.7|86959.2|86909.2|86960.6|86910.6|86958.7|86908.7|12
1629952170000|2021-08-26 04:29:30|86961.2|86911.2|86962.1|86912.1|86962.1|86912.1|86960.7|86910.7|5
1629952180000|2021-08-26 04:29:40|86962|86912|86961.2|86911.2|86962|86912|86960.3|86910.3|6
1629952190000|2021-08-26 04:29:50|86961.1|86911.1|86959.3|86909.3|86961.7|86911.7|86958.4|86908.4|15
1629952200000|2021-08-26 04:30:00|86957.9|86907.9|86958.3|86908.3|86960.6|86910.6|86957.7|86907.7|24
1629952210000|2021-08-26 04:30:10|86959.4|86909.4|86956.9|86906.9|86959.5|86909.5|86956.7|86906.7|7
1629952220000|2021-08-26 04:30:20|86959.5|86909.5|86957.5|86907.5|86961|86911|86957.5|86907.5|13
1629952230000|2021-08-26 04:30:30|86956.6|86906.6|86958.3|86908.3|86958.3|86908.3|86956.6|86906.6|7
1629952240000|2021-08-26 04:30:40|86959|86909|86959.6|86909.6|86959.6|86909.6|86957.7|86907.7|6
1629952250000|2021-08-26 04:30:50|86958.7|86908.7|86956.7|86906.7|86958.8|86908.8|86955.6|86905.6|14
1629952260000|2021-08-26 04:31:00|86957|86907|86957.1|86907.1|86957.1|86907.1|86955.3|86905.3|8
1629952270000|2021-08-26 04:31:10|86956.4|86906.4|86958.4|86908.4|86958.6|86908.6|86955.9|86905.9|23
1629952280000|2021-08-26 04:31:20|86959.3|86909.3|86956.8|86906.8|86959.9|86909.9|86956.5|86906.5|20
1629952290000|2021-08-26 04:31:30|86956.6|86906.6|86957|86907|86958.5|86908.5|86956.6|86906.6|14
1629952300000|2021-08-26 04:31:40|86957.3|86907.3|86957.5|86907.5|86958.2|86908.2|86954.7|86904.7|14
1629952310000|2021-08-26 04:31:50|86956.3|86906.3|86955.3|86905.3|86957.1|86907.1|86953|86903|26
1629952320000|2021-08-26 04:32:00|86955.6|86905.6|86956.1|86906.1|86957.2|86907.2|86955.1|86905.1|16
1629952330000|2021-08-26 04:32:10|86956.4|86906.4|86957.1|86907.1|86957.4|86907.4|86955.7|86905.7|13
1629952340000|2021-08-26 04:32:20|86956.6|86906.6|86956.2|86906.2|86958.3|86908.3|86956.2|86906.2|14
1629952350000|2021-08-26 04:32:30|86957.2|86907.2|86953.9|86903.9|86959.8|86909.8|86953.9|86903.9|15
1629952360000|2021-08-26 04:32:40|86953.3|86903.3|86952.6|86902.6|86954.1|86904.1|86951.2|86901.2|22
1629952370000|2021-08-26 04:32:50|86952.4|86902.4|86951|86901|86952.4|86902.4|86949.9|86899.9|18
1629952380000|2021-08-26 04:33:00|86951.8|86901.8|86950.4|86900.4|86951.8|86901.8|86950.3|86900.3|20
1629952390000|2021-08-26 04:33:10|86950.1|86900.1|86949.7|86899.7|86953.1|86903.1|86949.7|86899.7|15
1629952400000|2021-08-26 04:33:20|86949.6|86899.6|86949.4|86899.4|86950.9|86900.9|86948.6|86898.6|23
1629952410000|2021-08-26 04:33:30|86949.2|86899.2|86949.8|86899.8|86950.5|86900.5|86949.2|86899.2|8
1629952420000|2021-08-26 04:33:40|86948.7|86898.7|86948.4|86898.4|86951|86901|86948.4|86898.4|20
1629952430000|2021-08-26 04:33:50|86948|86898|86948.5|86898.5|86949.5|86899.5|86945.5|86895.5|24
1629952440000|2021-08-26 04:34:00|86948.4|86898.4|86947.9|86897.9|86948.6|86898.6|86946.7|86896.7|13
1629952450000|2021-08-26 04:34:10|86948.2|86898.2|86946.2|86896.2|86949|86899|86946.2|86896.2|13
1629952460000|2021-08-26 04:34:20|86947.4|86897.4|86946.1|86896.1|86947.6|86897.6|86945.1|86895.1|13
1629952470000|2021-08-26 04:34:30|86947.2|86897.2|86946.1|86896.1|86947.4|86897.4|86945.5|86895.5|10
1629952480000|2021-08-26 04:34:40|86946.8|86896.8|86948.2|86898.2|86948.2|86898.2|86944.3|86894.3|5
1629952490000|2021-08-26 04:34:50|86947.8|86897.8|86947.2|86897.2|86947.8|86897.8|86944.5|86894.5|9
1629952500000|2021-08-26 04:35:00|86946.7|86896.7|86949.1|86899.1|86949.1|86899.1|86944.3|86894.3|17
1629952510000|2021-08-26 04:35:10|86948.9|86898.9|86950.9|86900.9|86951.1|86901.1|86948|86898|34
1629952520000|2021-08-26 04:35:20|86950.8|86900.8|86950.5|86900.5|86950.8|86900.8|86950.1|86900.1|20
1629952530000|2021-08-26 04:35:30|86950.7|86900.7|86951.3|86901.3|86951.3|86901.3|86950.3|86900.3|10
1629952540000|2021-08-26 04:35:40|86951.4|86901.4|86949.9|86899.9|86951.4|86901.4|86949.7|86899.7|13
1629952550000|2021-08-26 04:35:50|86951.9|86901.9|86948.8|86898.8|86954.2|86904.2|86948.4|86898.4|17
1629952560000|2021-08-26 04:36:00|86949.5|86899.5|86951|86901|86951.2|86901.2|86948.5|86898.5|9
1629952570000|2021-08-26 04:36:10|86950.4|86900.4|86949.9|86899.9|86951.3|86901.3|86949.3|86899.3|10
1629952580000|2021-08-26 04:36:20|86950.1|86900.1|86950.4|86900.4|86951.7|86901.7|86950.1|86900.1|16
1629952590000|2021-08-26 04:36:30|86951.2|86901.2|86951.8|86901.8|86951.8|86901.8|86949.1|86899.1|11
1629952600000|2021-08-26 04:36:40|86950.9|86900.9|86951.7|86901.7|86954|86904|86949.8|86899.8|13
1629952610000|2021-08-26 04:36:50|86952.5|86902.5|86950.2|86900.2|86952.5|86902.5|86949.9|86899.9|5
1629952620000|2021-08-26 04:37:00|86949.7|86899.7|86949.3|86899.3|86951.9|86901.9|86949.3|86899.3|30
1629952630000|2021-08-26 04:37:10|86949.1|86899.1|86948.7|86898.7|86951.4|86901.4|86947.6|86897.6|23
1629952640000|2021-08-26 04:37:20|86948.9|86898.9|86947.4|86897.4|86949.1|86899.1|86947.3|86897.3|18
1629952650000|2021-08-26 04:37:30|86947.5|86897.5|86947.4|86897.4|86948.6|86898.6|86945.8|86895.8|15
1629952660000|2021-08-26 04:37:40|86946.5|86896.5|86947.7|86897.7|86948.8|86898.8|86944.8|86894.8|12
1629952670000|2021-08-26 04:37:50|86948.1|86898.1|86947.7|86897.7|86948.7|86898.7|86946.6|86896.6|20
1629952680000|2021-08-26 04:38:00|86946.3|86896.3|86946.8|86896.8|86947.1|86897.1|86946.1|86896.1|13
1629952690000|2021-08-26 04:38:10|86946.6|86896.6|86946.1|86896.1|86947.2|86897.2|86945.7|86895.7|10
1629952700000|2021-08-26 04:38:20|86945.6|86895.6|86946.4|86896.4|86946.4|86896.4|86945.6|86895.6|8
1629952710000|2021-08-26 04:38:30|86946.1|86896.1|86943.8|86893.8|86946.1|86896.1|86941.5|86891.5|33
1629952720000|2021-08-26 04:38:40|86944.9|86894.9|86944.1|86894.1|86944.9|86894.9|86942.2|86892.2|19
1629952730000|2021-08-26 04:38:50|86944|86894|86942.7|86892.7|86944|86894|86941.3|86891.3|25
1629952740000|2021-08-26 04:39:00|86942.8|86892.8|86940.2|86890.2|86943.3|86893.3|86940.2|86890.2|22
1629952750000|2021-08-26 04:39:10|86940.1|86890.1|86939.8|86889.8|86940.3|86890.3|86938.1|86888.1|18
1629952760000|2021-08-26 04:39:20|86938.2|86888.2|86939.1|86889.1|86939.1|86889.1|86937.7|86887.7|13
1629952770000|2021-08-26 04:39:30|86939.6|86889.6|86939.1|86889.1|86939.6|86889.6|86939.1|86889.1|5
1629952780000|2021-08-26 04:39:40|86940.3|86890.3|86940.4|86890.4|86940.4|86890.4|86939.5|86889.5|7
1629952790000|2021-08-26 04:39:50|86938.6|86888.6|86939|86889|86941.2|86891.2|86938.5|86888.5|16
1629952800000|2021-08-26 04:40:00|86938.5|86888.5|86939.4|86889.4|86939.5|86889.5|86938|86888|22
1629952810000|2021-08-26 04:40:10|86939.1|86889.1|86939.5|86889.5|86940|86890|86938.1|86888.1|20
1629952820000|2021-08-26 04:40:20|86938.3|86888.3|86938.7|86888.7|86939.5|86889.5|86937.6|86887.6|12
1629952830000|2021-08-26 04:40:30|86939.4|86889.4|86939.6|86889.6|86940|86890|86938.8|86888.8|5
1629952840000|2021-08-26 04:40:40|86938.9|86888.9|86939.4|86889.4|86939.4|86889.4|86938.9|86888.9|5
1629952850000|2021-08-26 04:40:50|86939.3|86889.3|86940|86890|86940|86890|86938.4|86888.4|13
1629952860000|2021-08-26 04:41:00|86939|86889|86940.3|86890.3|86940.4|86890.4|86939|86889|22
1629952870000|2021-08-26 04:41:10|86940.1|86890.1|86938.8|86888.8|86940.1|86890.1|86938.5|86888.5|9
1629952880000|2021-08-26 04:41:20|86938.5|86888.5|86937.7|86887.7|86938.9|86888.9|86937.7|86887.7|7
1629952890000|2021-08-26 04:41:30|86937.9|86887.9|86937.8|86887.8|86939.3|86889.3|86937.2|86887.2|19
1629952900000|2021-08-26 04:41:40|86938.8|86888.8|86941.7|86891.7|86941.7|86891.7|86938.8|86888.8|10
1629952910000|2021-08-26 04:41:50|86940.9|86890.9|86942.1|86892.1|86942.1|86892.1|86938.6|86888.6|11
1629952920000|2021-08-26 04:42:00|86941.7|86891.7|86941.9|86891.9|86942.4|86892.4|86941.6|86891.6|19
1629952930000|2021-08-26 04:42:10|86941.1|86891.1|86942.4|86892.4|86942.6|86892.6|86940.5|86890.5|16
1629952940000|2021-08-26 04:42:20|86942.7|86892.7|86941.9|86891.9|86942.7|86892.7|86941.5|86891.5|15
1629952950000|2021-08-26 04:42:30|86942.2|86892.2|86943.2|86893.2|86943.2|86893.2|86940.9|86890.9|18
1629952960000|2021-08-26 04:42:40|86942.7|86892.7|86942.4|86892.4|86942.7|86892.7|86941.8|86891.8|9
1629952970000|2021-08-26 04:42:50|86942.3|86892.3|86943.4|86893.4|86943.9|86893.9|86942|86892|25
1629952980000|2021-08-26 04:43:00|86943.5|86893.5|86944.2|86894.2|86944.3|86894.3|86943.4|86893.4|20
1629952990000|2021-08-26 04:43:10|86944|86894|86944.1|86894.1|86944.4|86894.4|86943.6|86893.6|10
1629953000000|2021-08-26 04:43:20|86944.7|86894.7|86944.3|86894.3|86944.7|86894.7|86943.6|86893.6|11
1629953010000|2021-08-26 04:43:30|86943.9|86893.9|86944.9|86894.9|86945.1|86895.1|86943.5|86893.5|21
1629953020000|2021-08-26 04:43:40|86944.8|86894.8|86944.2|86894.2|86945|86895|86943.8|86893.8|17
1629953030000|2021-08-26 04:43:50|86944.7|86894.7|86944.3|86894.3|86944.7|86894.7|86944.3|86894.3|11
1629953040000|2021-08-26 04:44:00|86944.9|86894.9|86945.4|86895.4|86945.5|86895.5|86943.9|86893.9|15
1629953050000|2021-08-26 04:44:10|86946.2|86896.2|86945.5|86895.5|86946.2|86896.2|86944.2|86894.2|13
1629953060000|2021-08-26 04:44:20|86945.1|86895.1|86944.4|86894.4|86945.8|86895.8|86943.9|86893.9|17
1629953070000|2021-08-26 04:44:30|86944.7|86894.7|86944.9|86894.9|86945.2|86895.2|86943.9|86893.9|13
1629953080000|2021-08-26 04:44:40|86944.8|86894.8|86943.3|86893.3|86944.8|86894.8|86942.5|86892.5|16
1629953090000|2021-08-26 04:44:50|86944|86894|86943.5|86893.5|86945.3|86895.3|86943.5|86893.5|9
1629953100000|2021-08-26 04:45:00|86943.3|86893.3|86944.5|86894.5|86945.6|86895.6|86942.9|86892.9|29
1629953110000|2021-08-26 04:45:10|86945.2|86895.2|86946.9|86896.9|86946.9|86896.9|86944.2|86894.2|18
1629953120000|2021-08-26 04:45:20|86946|86896|86946|86896|86947.5|86897.5|86945.3|86895.3|7
1629953130000|2021-08-26 04:45:30|86946.4|86896.4|86946.3|86896.3|86946.7|86896.7|86945.3|86895.3|20
1629953140000|2021-08-26 04:45:40|86946.7|86896.7|86945.7|86895.7|86946.7|86896.7|86944.8|86894.8|12
1629953150000|2021-08-26 04:45:50|86947|86897|86946.3|86896.3|86947.3|86897.3|86946.3|86896.3|15
1629953160000|2021-08-26 04:46:00|86947.8|86897.8|86948|86898|86948.6|86898.6|86947.1|86897.1|8
1629953170000|2021-08-26 04:46:10|86947.8|86897.8|86947.5|86897.5|86948.3|86898.3|86947.3|86897.3|12
1629953180000|2021-08-26 04:46:20|86947.8|86897.8|86948.7|86898.7|86948.8|86898.8|86947.8|86897.8|14
1629953190000|2021-08-26 04:46:30|86947.1|86897.1|86948.9|86898.9|86949.1|86899.1|86947.1|86897.1|12
1629953200000|2021-08-26 04:46:40|86949.1|86899.1|86949.1|86899.1|86949.8|86899.8|86947.5|86897.5|19
1629953210000|2021-08-26 04:46:50|86949.6|86899.6|86949.5|86899.5|86950.2|86900.2|86949.4|86899.4|8
1629953220000|2021-08-26 04:47:00|86950.3|86900.3|86948|86898|86950.3|86900.3|86948|86898|3
1629953230000|2021-08-26 04:47:10|86949.3|86899.3|86943.7|86893.7|86949.3|86899.3|86942.2|86892.2|38
1629953240000|2021-08-26 04:47:20|86942.8|86892.8|86939.3|86889.3|86943.7|86893.7|86938.5|86888.5|26
1629953250000|2021-08-26 04:47:30|86939.6|86889.6|86936.6|86886.6|86941.8|86891.8|86934.9|86884.9|25
1629953260000|2021-08-26 04:47:40|86936.7|86886.7|86939.2|86889.2|86939.2|86889.2|86933.2|86883.2|23
1629953270000|2021-08-26 04:47:50|86940.2|86890.2|86938.4|86888.4|86940.2|86890.2|86936.3|86886.3|25
1629953280000|2021-08-26 04:48:00|86934.7|86884.7|86941.5|86891.5|86945.8|86895.8|86933.3|86883.3|38
1629953290000|2021-08-26 04:48:10|86941.6|86891.6|86944.5|86894.5|86944.5|86894.5|86941.6|86891.6|26
1629953300000|2021-08-26 04:48:20|86940.8|86890.8|86943.4|86893.4|86943.4|86893.4|86938.2|86888.2|25
1629953310000|2021-08-26 04:48:30|86944.2|86894.2|86943.4|86893.4|86945.2|86895.2|86942.7|86892.7|15
1629953320000|2021-08-26 04:48:40|86942.8|86892.8|86943.8|86893.8|86944.6|86894.6|86942.2|86892.2|24
1629953330000|2021-08-26 04:48:50|86943.7|86893.7|86939.6|86889.6|86946.5|86896.5|86939.6|86889.6|10
1629953340000|2021-08-26 04:49:00|86945.4|86895.4|86947.7|86897.7|86947.7|86897.7|86941.1|86891.1|12
1629953350000|2021-08-26 04:49:10|86944.8|86894.8|86942.8|86892.8|86945.8|86895.8|86940.8|86890.8|21
1629953360000|2021-08-26 04:49:20|86941.4|86891.4|86944.6|86894.6|86945.1|86895.1|86941.2|86891.2|25
1629953370000|2021-08-26 04:49:30|86945.1|86895.1|86942.8|86892.8|86945.2|86895.2|86942.4|86892.4|13
1629953380000|2021-08-26 04:49:40|86942.6|86892.6|86945.3|86895.3|86945.3|86895.3|86940.8|86890.8|14
1629953390000|2021-08-26 04:49:50|86945.1|86895.1|86943.8|86893.8|86946.8|86896.8|86942|86892|15
1629953400000|2021-08-26 04:50:00|86943.3|86893.3|86943.7|86893.7|86945.3|86895.3|86940.9|86890.9|29
1629953410000|2021-08-26 04:50:10|86942.6|86892.6|86942.2|86892.2|86943.7|86893.7|86942|86892|9
1629953420000|2021-08-26 04:50:20|86941.9|86891.9|86942.9|86892.9|86943.3|86893.3|86941.5|86891.5|14
1629953430000|2021-08-26 04:50:30|86943.7|86893.7|86943.7|86893.7|86949.7|86899.7|86942.4|86892.4|25
1629953440000|2021-08-26 04:50:40|86944.7|86894.7|86943|86893|86944.7|86894.7|86942.7|86892.7|10
1629953450000|2021-08-26 04:50:50|86944.1|86894.1|86942.2|86892.2|86944.1|86894.1|86941.4|86891.4|25
1629953460000|2021-08-26 04:51:00|86942.7|86892.7|86944.4|86894.4|86946.8|86896.8|86942.7|86892.7|25
1629953470000|2021-08-26 04:51:10|86943.7|86893.7|86945.9|86895.9|86946.6|86896.6|86943.2|86893.2|13
1629953480000|2021-08-26 04:51:20|86946.4|86896.4|86945.7|86895.7|86947.2|86897.2|86945.2|86895.2|15
1629953490000|2021-08-26 04:51:30|86947.2|86897.2|86945.3|86895.3|86947.2|86897.2|86944.5|86894.5|12
1629953500000|2021-08-26 04:51:40|86944.7|86894.7|86943.3|86893.3|86946.9|86896.9|86942.1|86892.1|13
1629953510000|2021-08-26 04:51:50|86943.6|86893.6|86942.8|86892.8|86943.8|86893.8|86942|86892|12
1629953520000|2021-08-26 04:52:00|86942.5|86892.5|86946.2|86896.2|86946.9|86896.9|86941.6|86891.6|18
1629953530000|2021-08-26 04:52:10|86946|86896|86944.3|86894.3|86946|86896|86941.1|86891.1|14
1629953540000|2021-08-26 04:52:20|86943.8|86893.8|86943.8|86893.8|86945.5|86895.5|86943|86893|9
1629953550000|2021-08-26 04:52:30|86944.5|86894.5|86944.4|86894.4|86944.6|86894.6|86942.6|86892.6|12
1629953560000|2021-08-26 04:52:40|86944.5|86894.5|86944.6|86894.6|86944.8|86894.8|86943.6|86893.6|12
1629953570000|2021-08-26 04:52:50|86943.9|86893.9|86944.2|86894.2|86944.2|86894.2|86942.2|86892.2|18
1629953580000|2021-08-26 04:53:00|86943.6|86893.6|86943.6|86893.6|86946.5|86896.5|86942.2|86892.2|8
1629953590000|2021-08-26 04:53:10|86943|86893|86953.3|86903.3|86953.5|86903.5|86943|86893|32
1629953600000|2021-08-26 04:53:20|86953.5|86903.5|86953.6|86903.6|86953.9|86903.9|86952.6|86902.6|16
1629953610000|2021-08-26 04:53:30|86951.9|86901.9|86959.7|86909.7|86960.4|86910.4|86951.6|86901.6|22
1629953620000|2021-08-26 04:53:40|86960.1|86910.1|86959.3|86909.3|86964.5|86914.5|86958.7|86908.7|16
1629953630000|2021-08-26 04:53:50|86958.6|86908.6|86960|86910|86960.3|86910.3|86958.4|86908.4|10
1629953640000|2021-08-26 04:54:00|86960.3|86910.3|86960.5|86910.5|86961.7|86911.7|86959|86909|42
1629953650000|2021-08-26 04:54:10|86960.3|86910.3|86960.8|86910.8|86961.5|86911.5|86960.3|86910.3|10
1629953660000|2021-08-26 04:54:20|86960.7|86910.7|86961.6|86911.6|86963.4|86913.4|86960.7|86910.7|14
1629953670000|2021-08-26 04:54:30|86961.4|86911.4|86961.4|86911.4|86962|86912|86959.4|86909.4|20
1629953680000|2021-08-26 04:54:40|86961.6|86911.6|86961.3|86911.3|86963.2|86913.2|86959.1|86909.1|15
1629953690000|2021-08-26 04:54:50|86962.5|86912.5|86961.8|86911.8|86963.6|86913.6|86961.7|86911.7|18
1629953700000|2021-08-26 04:55:00|86961.6|86911.6|86961.9|86911.9|86962.4|86912.4|86960.7|86910.7|18
1629953710000|2021-08-26 04:55:10|86962.2|86912.2|86963.8|86913.8|86963.8|86913.8|86960.4|86910.4|4
1629953720000|2021-08-26 04:55:20|86964.2|86914.2|86961.2|86911.2|86964.2|86914.2|86961.1|86911.1|36
1629953730000|2021-08-26 04:55:30|86961.6|86911.6|86965.5|86915.5|86968.6|86918.6|86960.8|86910.8|29
1629953740000|2021-08-26 04:55:40|86967.8|86917.8|86965.4|86915.4|86967.8|86917.8|86963.6|86913.6|14
1629953750000|2021-08-26 04:55:50|86965.2|86915.2|86961.2|86911.2|86965.4|86915.4|86960.2|86910.2|22
1629953760000|2021-08-26 04:56:00|86960.4|86910.4|86960.3|86910.3|86962.6|86912.6|86959|86909|37
1629953770000|2021-08-26 04:56:10|86961|86911|86960.5|86910.5|86962.3|86912.3|86960.4|86910.4|38
1629953780000|2021-08-26 04:56:20|86962.1|86912.1|86962.6|86912.6|86965.1|86915.1|86960|86910|38
1629953790000|2021-08-26 04:56:30|86963.3|86913.3|86964.8|86914.8|86965.2|86915.2|86961.8|86911.8|35
1629953800000|2021-08-26 04:56:40|86965|86915|86966.4|86916.4|86967.6|86917.6|86964.5|86914.5|27
1629953810000|2021-08-26 04:56:50|86966.1|86916.1|86969.2|86919.2|86969.7|86919.7|86965.5|86915.5|32
1629953820000|2021-08-26 04:57:00|86969.8|86919.8|86969.8|86919.8|86970.9|86920.9|86968.9|86918.9|45
1629953830000|2021-08-26 04:57:10|86969.7|86919.7|86969.5|86919.5|86970.3|86920.3|86969|86919|32
1629953840000|2021-08-26 04:57:20|86969.4|86919.4|86967.3|86917.3|86970.5|86920.5|86967.3|86917.3|17
1629953850000|2021-08-26 04:57:30|86967|86917|86968.2|86918.2|86968.2|86918.2|86967|86917|8
1629953860000|2021-08-26 04:57:40|86968.1|86918.1|86969.9|86919.9|86974|86924|86968.1|86918.1|19
1629953870000|2021-08-26 04:57:50|86967.6|86917.6|86967.9|86917.9|86971.7|86921.7|86967.5|86917.5|26
1629953880000|2021-08-26 04:58:00|86967.6|86917.6|86970.1|86920.1|86970.2|86920.2|86966.7|86916.7|22
1629953890000|2021-08-26 04:58:10|86969.9|86919.9|86971.3|86921.3|86971.8|86921.8|86969.9|86919.9|30
1629953900000|2021-08-26 04:58:20|86971.2|86921.2|86970.3|86920.3|86971.9|86921.9|86970.3|86920.3|21
1629953910000|2021-08-26 04:58:30|86970.8|86920.8|86974.1|86924.1|86974.2|86924.2|86970.4|86920.4|43
1629953920000|2021-08-26 04:58:40|86973.6|86923.6|86971.5|86921.5|86977|86927|86971.5|86921.5|31
1629953930000|2021-08-26 04:58:50|86971.8|86921.8|86971.6|86921.6|86973.6|86923.6|86971.3|86921.3|28
1629953940000|2021-08-26 04:59:00|86971.9|86921.9|86971.7|86921.7|86972.5|86922.5|86970.8|86920.8|19
1629953950000|2021-08-26 04:59:10|86971.8|86921.8|86971.7|86921.7|86972.9|86922.9|86971.7|86921.7|36
1629953960000|2021-08-26 04:59:20|86975.2|86925.2|86974.5|86924.5|86975.3|86925.3|86972|86922|37
1629953970000|2021-08-26 04:59:30|86974|86924|86975|86925|86975.4|86925.4|86973.7|86923.7|21
1629953980000|2021-08-26 04:59:40|86975.3|86925.3|86974.3|86924.3|86975.5|86925.5|86972.4|86922.4|25
1629953990000|2021-08-26 04:59:50|86973.4|86923.4|86971.9|86921.9|86973.7|86923.7|86970.6|86920.6|50
1629954000000|2021-08-26 05:00:00|86972|86922|86973.5|86923.5|86975.2|86925.2|86972|86922|49
1629954010000|2021-08-26 05:00:10|86972.7|86922.7|86977.2|86927.2|86978|86928|86972.7|86922.7|49
1629954020000|2021-08-26 05:00:20|86975|86925|86974.3|86924.3|86976.4|86926.4|86972.2|86922.2|48
1629954030000|2021-08-26 05:00:30|86973.9|86923.9|86972.6|86922.6|86975.1|86925.1|86972.6|86922.6|40
1629954040000|2021-08-26 05:00:40|86974.3|86924.3|86973.7|86923.7|86976.3|86926.3|86973.1|86923.1|26
1629954050000|2021-08-26 05:00:50|86974|86924|86973.4|86923.4|86974.8|86924.8|86973.1|86923.1|18
1629954060000|2021-08-26 05:01:00|86973.8|86923.8|86974|86924|86975.9|86925.9|86973.4|86923.4|19
1629954070000|2021-08-26 05:01:10|86975.6|86925.6|86976.5|86926.5|86978.1|86928.1|86974.6|86924.6|11
1629954080000|2021-08-26 05:01:20|86976.8|86926.8|86975.4|86925.4|86978.9|86928.9|86975.4|86925.4|20
1629954090000|2021-08-26 05:01:30|86976.1|86926.1|86976.7|86926.7|86978.4|86928.4|86975.4|86925.4|23
1629954100000|2021-08-26 05:01:40|86976.2|86926.2|86976.6|86926.6|86977.1|86927.1|86974.9|86924.9|23
1629954110000|2021-08-26 05:01:50|86976.7|86926.7|86975.1|86925.1|86977.2|86927.2|86974.8|86924.8|16
1629954120000|2021-08-26 05:02:00|86975|86925|86976|86926|86978|86928|86974.2|86924.2|37
1629954130000|2021-08-26 05:02:10|86974.9|86924.9|86975.5|86925.5|86976|86926|86974.1|86924.1|6
1629954140000|2021-08-26 05:02:20|86974.7|86924.7|86975.5|86925.5|86978.5|86928.5|86971.7|86921.7|20
1629954150000|2021-08-26 05:02:30|86975.9|86925.9|86976|86926|86977.6|86927.6|86975.3|86925.3|18
1629954160000|2021-08-26 05:02:40|86976.8|86926.8|86977.2|86927.2|86978|86928|86975.5|86925.5|26
1629954170000|2021-08-26 05:02:50|86976.9|86926.9|86976.4|86926.4|86977.6|86927.6|86975.3|86925.3|23
1629954180000|2021-08-26 05:03:00|86976.1|86926.1|86976.8|86926.8|86977.2|86927.2|86975.3|86925.3|21
1629954190000|2021-08-26 05:03:10|86975.7|86925.7|86975.4|86925.4|86976.5|86926.5|86975.4|86925.4|13
1629954200000|2021-08-26 05:03:20|86975.2|86925.2|86976.2|86926.2|86977.3|86927.3|86975|86925|16
1629954210000|2021-08-26 05:03:30|86975.3|86925.3|86976.5|86926.5|86978.6|86928.6|86973.4|86923.4|28
1629954220000|2021-08-26 05:03:40|86976.7|86926.7|86976.3|86926.3|86977.5|86927.5|86974.6|86924.6|47
1629954230000|2021-08-26 05:03:50|86976.4|86926.4|86974.6|86924.6|86977.4|86927.4|86971.9|86921.9|69
1629954240000|2021-08-26 05:04:00|86974.5|86924.5|86974.1|86924.1|86975.6|86925.6|86974.1|86924.1|15
1629954250000|2021-08-26 05:04:10|86974|86924|86977|86927|86977.6|86927.6|86973.2|86923.2|37
1629954260000|2021-08-26 05:04:20|86976.1|86926.1|86975.2|86925.2|86976.7|86926.7|86974.2|86924.2|15
1629954270000|2021-08-26 05:04:30|86975.9|86925.9|86975.3|86925.3|86975.9|86925.9|86973.5|86923.5|11
1629954280000|2021-08-26 05:04:40|86974.7|86924.7|86974.1|86924.1|86975|86925|86969.6|86919.6|23
1629954290000|2021-08-26 05:04:50|86973.5|86923.5|86978.8|86928.8|86978.8|86928.8|86973.5|86923.5|26
1629954300000|2021-08-26 05:05:00|86978.1|86928.1|86982.9|86932.9|86983|86933|86975.9|86925.9|39
1629954310000|2021-08-26 05:05:10|86983.1|86933.1|86981.4|86931.4|86983.5|86933.5|86981|86931|22
1629954320000|2021-08-26 05:05:20|86981.6|86931.6|86982.9|86932.9|86983.2|86933.2|86981.4|86931.4|7
1629954330000|2021-08-26 05:05:30|86983.1|86933.1|86983.2|86933.2|86983.8|86933.8|86981.1|86931.1|16
1629954340000|2021-08-26 05:05:40|86983.4|86933.4|86982.8|86932.8|86983.4|86933.4|86981.4|86931.4|10
1629954350000|2021-08-26 05:05:50|86981.6|86931.6|86980.3|86930.3|86983.1|86933.1|86975.8|86925.8|24
1629954360000|2021-08-26 05:06:00|86980.7|86930.7|86980.7|86930.7|86982.2|86932.2|86979.8|86929.8|18
1629954370000|2021-08-26 05:06:10|86980.6|86930.6|86981.1|86931.1|86981.2|86931.2|86980.1|86930.1|16
1629954380000|2021-08-26 05:06:20|86981.2|86931.2|86979.9|86929.9|86982.3|86932.3|86979.8|86929.8|15
1629954390000|2021-08-26 05:06:30|86980.1|86930.1|86979.9|86929.9|86981.1|86931.1|86979.3|86929.3|20
1629954400000|2021-08-26 05:06:40|86982|86932|86980.4|86930.4|86982.5|86932.5|86978.8|86928.8|21
1629954410000|2021-08-26 05:06:50|86981|86931|86980.4|86930.4|86981.4|86931.4|86980.2|86930.2|18
1629954420000|2021-08-26 05:07:00|86980.3|86930.3|86980.7|86930.7|86981.7|86931.7|86979.2|86929.2|15
1629954430000|2021-08-26 05:07:10|86982.7|86932.7|86980.3|86930.3|86982.7|86932.7|86977.7|86927.7|13
1629954440000|2021-08-26 05:07:20|86980.2|86930.2|86981.8|86931.8|86982.4|86932.4|86980.2|86930.2|21
1629954450000|2021-08-26 05:07:30|86981.7|86931.7|86980.1|86930.1|86983.5|86933.5|86980|86930|13
1629954460000|2021-08-26 05:07:40|86982.3|86932.3|86989.8|86939.8|86992.2|86942.2|86980.9|86930.9|41
1629954470000|2021-08-26 05:07:50|86990.9|86940.9|86999.3|86949.3|86999.3|86949.3|86990.6|86940.6|45
1629954480000|2021-08-26 05:08:00|86998.6|86948.6|86998.6|86948.6|86999.5|86949.5|86998.6|86948.6|24
1629954490000|2021-08-26 05:08:10|86998|86948|87000.4|86950.4|87000.5|86950.5|86998|86948|32
1629954500000|2021-08-26 05:08:20|87000.6|86950.6|87001|86951|87001|86951|86999.8|86949.8|24
1629954510000|2021-08-26 05:08:30|87000.5|86950.5|87000.7|86950.7|87001.2|86951.2|86999|86949|18
1629954520000|2021-08-26 05:08:40|86999.7|86949.7|87000.6|86950.6|87001.6|86951.6|86999.2|86949.2|25
1629954530000|2021-08-26 05:08:50|87001.6|86951.6|87001.8|86951.8|87002.3|86952.3|86999.9|86949.9|26
1629954540000|2021-08-26 05:09:00|87001.9|86951.9|87005.4|86955.4|87005.7|86955.7|87000.5|86950.5|29
1629954550000|2021-08-26 05:09:10|87005.7|86955.7|87007.4|86957.4|87008.3|86958.3|87004.8|86954.8|26
1629954560000|2021-08-26 05:09:20|87008.2|86958.2|87006.9|86956.9|87008.2|86958.2|87004.8|86954.8|13
1629954570000|2021-08-26 05:09:30|87006.7|86956.7|87007.4|86957.4|87007.4|86957.4|87005.3|86955.3|18
1629954580000|2021-08-26 05:09:40|87009.7|86959.7|87005.4|86955.4|87009.7|86959.7|87004.5|86954.5|33
1629954590000|2021-08-26 05:09:50|87004.2|86954.2|86998.2|86948.2|87004.2|86954.2|86998.2|86948.2|56
1629954600000|2021-08-26 05:10:00|86999.5|86949.5|87001.2|86951.2|87001.3|86951.3|86996.8|86946.8|29
1629954610000|2021-08-26 05:10:10|87000.5|86950.5|87001.8|86951.8|87001.8|86951.8|86999.3|86949.3|15
1629954620000|2021-08-26 05:10:20|87002.3|86952.3|87005.1|86955.1|87005.1|86955.1|87001.8|86951.8|14
1629954630000|2021-08-26 05:10:30|87006.3|86956.3|87006.3|86956.3|87007|86957|87004.9|86954.9|27
1629954640000|2021-08-26 05:10:40|87006.2|86956.2|87004.8|86954.8|87006.9|86956.9|87003.7|86953.7|21
1629954650000|2021-08-26 05:10:50|87005|86955|87002.8|86952.8|87005|86955|87002.8|86952.8|14
1629954660000|2021-08-26 05:11:00|87002.7|86952.7|87002.5|86952.5|87003.4|86953.4|87001.8|86951.8|11
1629954670000|2021-08-26 05:11:10|87002|86952|87006|86956|87006|86956|87001.8|86951.8|18
1629954680000|2021-08-26 05:11:20|87005.7|86955.7|87001.6|86951.6|87005.7|86955.7|87001.6|86951.6|27
1629954690000|2021-08-26 05:11:30|87002.5|86952.5|87000.7|86950.7|87003.1|86953.1|87000.4|86950.4|14
1629954700000|2021-08-26 05:11:40|87001.4|86951.4|87001.4|86951.4|87001.7|86951.7|87000.1|86950.1|14
1629954710000|2021-08-26 05:11:50|87001.5|86951.5|87000.3|86950.3|87001.7|86951.7|87000|86950|16
1629954720000|2021-08-26 05:12:00|87000.2|86950.2|87000.1|86950.1|87002.1|86952.1|87000|86950|26
1629954730000|2021-08-26 05:12:10|87000.2|86950.2|86998.4|86948.4|87006.7|86956.7|86995.3|86945.3|30
1629954740000|2021-08-26 05:12:20|86997.8|86947.8|86990|86940|86998.8|86948.8|86986.7|86936.7|34
1629954750000|2021-08-26 05:12:30|86990.7|86940.7|86990.4|86940.4|86991.7|86941.7|86989.4|86939.4|18
1629954760000|2021-08-26 05:12:40|86990.1|86940.1|86989.8|86939.8|86990.2|86940.2|86988.9|86938.9|11
1629954770000|2021-08-26 05:12:50|86989.6|86939.6|86989|86939|86992.1|86942.1|86988.6|86938.6|29
1629954780000|2021-08-26 05:13:00|86987.8|86937.8|86983.8|86933.8|86989|86939|86981|86931|22
1629954790000|2021-08-26 05:13:10|86984|86934|86986.5|86936.5|86987.6|86937.6|86975.6|86925.6|33
1629954800000|2021-08-26 05:13:20|86987|86937|86989.8|86939.8|86990.1|86940.1|86985.1|86935.1|22
1629954810000|2021-08-26 05:13:30|86990.2|86940.2|86990.1|86940.1|86990.8|86940.8|86990.1|86940.1|23
1629954820000|2021-08-26 05:13:40|86990.2|86940.2|86991.9|86941.9|86992.4|86942.4|86990.2|86940.2|12
1629954830000|2021-08-26 05:13:50|86991.8|86941.8|86993.1|86943.1|86993.3|86943.3|86990.4|86940.4|33
1629954840000|2021-08-26 05:14:00|86993.7|86943.7|86994.3|86944.3|86994.3|86944.3|86992.7|86942.7|19
1629954850000|2021-08-26 05:14:10|86994|86944|86993.2|86943.2|86994.1|86944.1|86992.9|86942.9|20
1629954860000|2021-08-26 05:14:20|86993.3|86943.3|86998.8|86948.8|86998.8|86948.8|86993.3|86943.3|16
1629954870000|2021-08-26 05:14:30|86998.9|86948.9|86995.5|86945.5|86998.9|86948.9|86995.3|86945.3|24
1629954880000|2021-08-26 05:14:40|86995.2|86945.2|86995.9|86945.9|86996.9|86946.9|86994.5|86944.5|27
1629954890000|2021-08-26 05:14:50|86996.8|86946.8|86994.9|86944.9|86996.8|86946.8|86992.3|86942.3|10
1629954900000|2021-08-26 05:15:00|86995.2|86945.2|86994.9|86944.9|86995.6|86945.6|86993.3|86943.3|13
1629954910000|2021-08-26 05:15:10|86994.7|86944.7|86994.2|86944.2|86995|86945|86993.3|86943.3|9
1629954920000|2021-08-26 05:15:20|86994.5|86944.5|86995.6|86945.6|86996.6|86946.6|86994.4|86944.4|18
1629954930000|2021-08-26 05:15:30|86996.2|86946.2|86993.4|86943.4|86996.2|86946.2|86991.3|86941.3|36
1629954940000|2021-08-26 05:15:40|86993.1|86943.1|86992|86942|86993.6|86943.6|86992|86942|11
1629954950000|2021-08-26 05:15:50|86992.2|86942.2|86991.7|86941.7|86992.2|86942.2|86991.3|86941.3|10
1629954960000|2021-08-26 05:16:00|86990|86940|86988.9|86938.9|86990.5|86940.5|86988.8|86938.8|14
1629954970000|2021-08-26 05:16:10|86988.6|86938.6|86988.6|86938.6|86989.1|86939.1|86986.9|86936.9|18
1629954980000|2021-08-26 05:16:20|86988.5|86938.5|86988.1|86938.1|86988.9|86938.9|86986.9|86936.9|17
1629954990000|2021-08-26 05:16:30|86988.2|86938.2|86988.5|86938.5|86989|86939|86987.8|86937.8|21
1629955000000|2021-08-26 05:16:40|86988.4|86938.4|86988.5|86938.5|86990.3|86940.3|86987.9|86937.9|35
1629955010000|2021-08-26 05:16:50|86989.6|86939.6|86988.1|86938.1|86989.6|86939.6|86987.9|86937.9|43
1629955020000|2021-08-26 05:17:00|86988|86938|86985.2|86935.2|86988.2|86938.2|86984.4|86934.4|44
1629955030000|2021-08-26 05:17:10|86984.9|86934.9|86983.2|86933.2|86985.6|86935.6|86982.5|86932.5|46
1629955040000|2021-08-26 05:17:20|86983.4|86933.4|86982.8|86932.8|86984.2|86934.2|86981.7|86931.7|30
1629955050000|2021-08-26 05:17:30|86983.1|86933.1|86985.9|86935.9|86985.9|86935.9|86982.4|86932.4|19
1629955060000|2021-08-26 05:17:40|86984.5|86934.5|86984.3|86934.3|86985.8|86935.8|86984.1|86934.1|27
1629955070000|2021-08-26 05:17:50|86984.1|86934.1|86984.8|86934.8|86985.7|86935.7|86984.1|86934.1|32
1629955080000|2021-08-26 05:18:00|86985.4|86935.4|86982.3|86932.3|86985.7|86935.7|86977.8|86927.8|32
1629955090000|2021-08-26 05:18:10|86981.9|86931.9|86982.4|86932.4|86982.9|86932.9|86980.8|86930.8|25
1629955100000|2021-08-26 05:18:20|86982.3|86932.3|86988.2|86938.2|86990.1|86940.1|86981.6|86931.6|44
1629955110000|2021-08-26 05:18:30|86987.9|86937.9|86983.5|86933.5|86987.9|86937.9|86982.7|86932.7|37
1629955120000|2021-08-26 05:18:40|86983|86933|86983.5|86933.5|86983.5|86933.5|86981.6|86931.6|33
1629955130000|2021-08-26 05:18:50|86983.1|86933.1|86985.5|86935.5|86985.8|86935.8|86982.2|86932.2|26
1629955140000|2021-08-26 05:19:00|86984.8|86934.8|86985.9|86935.9|86985.9|86935.9|86984.7|86934.7|18
1629955150000|2021-08-26 05:19:10|86985.1|86935.1|86985.8|86935.8|86986.6|86936.6|86983.7|86933.7|21
1629955160000|2021-08-26 05:19:20|86985.6|86935.6|86982.4|86932.4|86985.6|86935.6|86981.7|86931.7|35
1629955170000|2021-08-26 05:19:30|86982.5|86932.5|86981.5|86931.5|86982.9|86932.9|86981|86931|26
1629955180000|2021-08-26 05:19:40|86981.8|86931.8|86981.1|86931.1|86983.6|86933.6|86981|86931|18
1629955190000|2021-08-26 05:19:50|86981.7|86931.7|86976.9|86926.9|86982|86932|86975.1|86925.1|41
1629955200000|2021-08-26 05:20:00|86976.8|86926.8|86974.3|86924.3|86976.8|86926.8|86972.8|86922.8|38
1629955210000|2021-08-26 05:20:10|86975.4|86925.4|86975.3|86925.3|86976.2|86926.2|86974.3|86924.3|22
1629955220000|2021-08-26 05:20:20|86975.7|86925.7|86972|86922|86976|86926|86971.8|86921.8|30
1629955230000|2021-08-26 05:20:30|86971.8|86921.8|86966|86916|86974.7|86924.7|86963|86913|47
1629955240000|2021-08-26 05:20:40|86965.3|86915.3|86965.4|86915.4|86967.4|86917.4|86965.1|86915.1|29
1629955250000|2021-08-26 05:20:50|86965.9|86915.9|86966.2|86916.2|86966.8|86916.8|86965.3|86915.3|19
1629955260000|2021-08-26 05:21:00|86966.5|86916.5|86966|86916|86967.4|86917.4|86964.7|86914.7|26
1629955270000|2021-08-26 05:21:10|86967.3|86917.3|86966.2|86916.2|86968.2|86918.2|86966|86916|30
1629955280000|2021-08-26 05:21:20|86966.6|86916.6|86965.7|86915.7|86968.6|86918.6|86965.3|86915.3|39
1629955290000|2021-08-26 05:21:30|86966.4|86916.4|86966.7|86916.7|86967.9|86917.9|86965.7|86915.7|42
1629955300000|2021-08-26 05:21:40|86967.1|86917.1|86964.8|86914.8|86967.1|86917.1|86963.9|86913.9|46
1629955310000|2021-08-26 05:21:50|86964.5|86914.5|86963.6|86913.6|86964.7|86914.7|86963.1|86913.1|39
1629955320000|2021-08-26 05:22:00|86963.1|86913.1|86963.2|86913.2|86963.3|86913.3|86962.3|86912.3|23
1629955330000|2021-08-26 05:22:10|86963.1|86913.1|86964.3|86914.3|86965|86915|86962.7|86912.7|39
1629955340000|2021-08-26 05:22:20|86964.4|86914.4|86965.2|86915.2|86966.4|86916.4|86964|86914|25
1629955350000|2021-08-26 05:22:30|86966.2|86916.2|86964.1|86914.1|86966.2|86916.2|86962.5|86912.5|35
1629955360000|2021-08-26 05:22:40|86964|86914|86963.7|86913.7|86964.2|86914.2|86961|86911|44
1629955370000|2021-08-26 05:22:50|86963.8|86913.8|86963.4|86913.4|86963.8|86913.8|86962.5|86912.5|28
1629955380000|2021-08-26 05:23:00|86963.3|86913.3|86962|86912|86963.6|86913.6|86962|86912|22
1629955390000|2021-08-26 05:23:10|86963.6|86913.6|86961.3|86911.3|86964|86914|86957.7|86907.7|21
1629955400000|2021-08-26 05:23:20|86962|86912|86961.8|86911.8|86963|86913|86960|86910|15
1629955410000|2021-08-26 05:23:30|86961.3|86911.3|86967.3|86917.3|86967.3|86917.3|86960.3|86910.3|27
1629955420000|2021-08-26 05:23:40|86964.5|86914.5|86964.8|86914.8|86966.8|86916.8|86961.4|86911.4|49
1629955430000|2021-08-26 05:23:50|86964.6|86914.6|86965.4|86915.4|86966.2|86916.2|86963.3|86913.3|38
1629955440000|2021-08-26 05:24:00|86964.6|86914.6|86964.9|86914.9|86966.1|86916.1|86964.1|86914.1|44
1629955450000|2021-08-26 05:24:10|86965.2|86915.2|86966.9|86916.9|86966.9|86916.9|86963.5|86913.5|20
1629955460000|2021-08-26 05:24:20|86966.8|86916.8|86970.2|86920.2|86971.6|86921.6|86966|86916|19
1629955470000|2021-08-26 05:24:30|86970.1|86920.1|86970.1|86920.1|86973.4|86923.4|86969.6|86919.6|29
1629955480000|2021-08-26 05:24:40|86969.9|86919.9|86970.9|86920.9|86971.5|86921.5|86968.5|86918.5|22
1629955490000|2021-08-26 05:24:50|86969.9|86919.9|86969.7|86919.7|86971.5|86921.5|86969.3|86919.3|21
1629955500000|2021-08-26 05:25:00|86971.4|86921.4|86968.7|86918.7|86971.4|86921.4|86968.3|86918.3|29
1629955510000|2021-08-26 05:25:10|86969.5|86919.5|86969.7|86919.7|86970.4|86920.4|86968.8|86918.8|26
1629955520000|2021-08-26 05:25:20|86970.6|86920.6|86969.9|86919.9|86971|86921|86968.2|86918.2|23
1629955530000|2021-08-26 05:25:30|86972.2|86922.2|86970.8|86920.8|86973.1|86923.1|86969.5|86919.5|30
1629955540000|2021-08-26 05:25:40|86970.4|86920.4|86967.9|86917.9|86972.6|86922.6|86967.6|86917.6|10
1629955550000|2021-08-26 05:25:50|86967.4|86917.4|86969.3|86919.3|86970.3|86920.3|86966.7|86916.7|20
1629955560000|2021-08-26 05:26:00|86969.4|86919.4|86969.2|86919.2|86970|86920|86968.2|86918.2|34
1629955570000|2021-08-26 05:26:10|86969.5|86919.5|86970.3|86920.3|86970.4|86920.4|86968|86918|33
1629955580000|2021-08-26 05:26:20|86970.4|86920.4|86969.5|86919.5|86971.4|86921.4|86969.1|86919.1|20
1629955590000|2021-08-26 05:26:30|86969.4|86919.4|86969.9|86919.9|86971.2|86921.2|86969.1|86919.1|26
1629955600000|2021-08-26 05:26:40|86969.6|86919.6|86969.7|86919.7|86970.7|86920.7|86964.2|86914.2|22
1629955610000|2021-08-26 05:26:50|86969.3|86919.3|86968.8|86918.8|86969.7|86919.7|86968.3|86918.3|23
1629955620000|2021-08-26 05:27:00|86969.8|86919.8|86969.1|86919.1|86970|86920|86967.8|86917.8|19
1629955630000|2021-08-26 05:27:10|86969|86919|86971.4|86921.4|86972.3|86922.3|86968.7|86918.7|20
1629955640000|2021-08-26 05:27:20|86971.6|86921.6|86969.4|86919.4|86972.3|86922.3|86969.2|86919.2|34
1629955650000|2021-08-26 05:27:30|86969.8|86919.8|86971.5|86921.5|86972.7|86922.7|86967.5|86917.5|29
1629955660000|2021-08-26 05:27:40|86970.2|86920.2|86969.7|86919.7|86971|86921|86969|86919|30
1629955670000|2021-08-26 05:27:50|86969.6|86919.6|86969.1|86919.1|86970.3|86920.3|86968.4|86918.4|21
1629955680000|2021-08-26 05:28:00|86969.3|86919.3|86970.8|86920.8|86972.1|86922.1|86968.4|86918.4|16
1629955690000|2021-08-26 05:28:10|86971.2|86921.2|86969.1|86919.1|86971.2|86921.2|86968.7|86918.7|16
1629955700000|2021-08-26 05:28:20|86969.9|86919.9|86973.2|86923.2|86973.2|86923.2|86969.9|86919.9|9
1629955710000|2021-08-26 05:28:30|86971.6|86921.6|86973.7|86923.7|86973.7|86923.7|86968.1|86918.1|25
1629955720000|2021-08-26 05:28:40|86973.8|86923.8|86973.8|86923.8|86974.5|86924.5|86970.9|86920.9|21
1629955730000|2021-08-26 05:28:50|86974.3|86924.3|86973.7|86923.7|86974.9|86924.9|86972.7|86922.7|33
1629955740000|2021-08-26 05:29:00|86973.9|86923.9|86971.6|86921.6|86974.6|86924.6|86969.4|86919.4|26
1629955750000|2021-08-26 05:29:10|86972.3|86922.3|86971|86921|86972.3|86922.3|86969.7|86919.7|21
1629955760000|2021-08-26 05:29:20|86970.7|86920.7|86970.8|86920.8|86972|86922|86969.7|86919.7|16
1629955770000|2021-08-26 05:29:30|86971.1|86921.1|86969.3|86919.3|86972.8|86922.8|86964.7|86914.7|35
1629955780000|2021-08-26 05:29:40|86967.3|86917.3|86968.2|86918.2|86968.8|86918.8|86965|86915|21
1629955790000|2021-08-26 05:29:50|86967.4|86917.4|86965.4|86915.4|86969.9|86919.9|86965.4|86915.4|19
1629955800000|2021-08-26 05:30:00|86965.5|86915.5|86962.9|86912.9|86966|86916|86960.5|86910.5|49
1629955810000|2021-08-26 05:30:10|86963.7|86913.7|86963.5|86913.5|86964.7|86914.7|86962.4|86912.4|17
1629955820000|2021-08-26 05:30:20|86962.6|86912.6|86963.4|86913.4|86963.9|86913.9|86962.3|86912.3|18
1629955830000|2021-08-26 05:30:30|86964.7|86914.7|86962.5|86912.5|86966.3|86916.3|86962|86912|24
1629955840000|2021-08-26 05:30:40|86963.3|86913.3|86962.2|86912.2|86971.2|86921.2|86960.7|86910.7|26
1629955850000|2021-08-26 05:30:50|86962.1|86912.1|86961.9|86911.9|86964.9|86914.9|86960|86910|35
1629955860000|2021-08-26 05:31:00|86961.5|86911.5|86963.5|86913.5|86964.3|86914.3|86959.3|86909.3|38
1629955870000|2021-08-26 05:31:10|86964.2|86914.2|86962.2|86912.2|86964.6|86914.6|86960.2|86910.2|27
1629955880000|2021-08-26 05:31:20|86961.9|86911.9|86962.1|86912.1|86964.3|86914.3|86960.2|86910.2|31
1629955890000|2021-08-26 05:31:30|86961.4|86911.4|86961.1|86911.1|86963.7|86913.7|86959.5|86909.5|38
1629955900000|2021-08-26 05:31:40|86962.8|86912.8|86958.3|86908.3|86962.8|86912.8|86958|86908|28
1629955910000|2021-08-26 05:31:50|86960.4|86910.4|86959.2|86909.2|86960.5|86910.5|86958.7|86908.7|33
1629955920000|2021-08-26 05:32:00|86959.4|86909.4|86956.5|86906.5|86960.8|86910.8|86956.5|86906.5|17
1629955930000|2021-08-26 05:32:10|86956.7|86906.7|86961.2|86911.2|86963.9|86913.9|86956.5|86906.5|31
1629955940000|2021-08-26 05:32:20|86963.1|86913.1|86959.5|86909.5|86964|86914|86957.6|86907.6|49
1629955950000|2021-08-26 05:32:30|86959.8|86909.8|86959.2|86909.2|86959.9|86909.9|86957.1|86907.1|37
1629955960000|2021-08-26 05:32:40|86958.4|86908.4|86956.6|86906.6|86959.6|86909.6|86955.9|86905.9|35
1629955970000|2021-08-26 05:32:50|86957.2|86907.2|86956.7|86906.7|86957.5|86907.5|86956.2|86906.2|23
1629955980000|2021-08-26 05:33:00|86957|86907|86958.3|86908.3|86960.1|86910.1|86956.2|86906.2|33
1629955990000|2021-08-26 05:33:10|86957.9|86907.9|86958.8|86908.8|86958.8|86908.8|86956.5|86906.5|30
1629956000000|2021-08-26 05:33:20|86958.4|86908.4|86954|86904|86959.2|86909.2|86954|86904|45
1629956010000|2021-08-26 05:33:30|86954.5|86904.5|86950.2|86900.2|86954.6|86904.6|86949.4|86899.4|54
1629956020000|2021-08-26 05:33:40|86950.7|86900.7|86951.9|86901.9|86952.3|86902.3|86950|86900|34
1629956030000|2021-08-26 05:33:50|86951.8|86901.8|86953.4|86903.4|86953.4|86903.4|86951|86901|34
1629956040000|2021-08-26 05:34:00|86952.3|86902.3|86959.4|86909.4|86961|86911|86952.3|86902.3|33
1629956050000|2021-08-26 05:34:10|86958.4|86908.4|86959|86909|86960.6|86910.6|86957.1|86907.1|21
1629956060000|2021-08-26 05:34:20|86959.9|86909.9|86958|86908|86959.9|86909.9|86956.4|86906.4|27
1629956070000|2021-08-26 05:34:30|86958.5|86908.5|86957.4|86907.4|86961.8|86911.8|86956.4|86906.4|26
1629956080000|2021-08-26 05:34:40|86958.5|86908.5|86957.8|86907.8|86960.4|86910.4|86956.8|86906.8|21
1629956090000|2021-08-26 05:34:50|86957.2|86907.2|86957.3|86907.3|86960.7|86910.7|86957.2|86907.2|16
1629956100000|2021-08-26 05:35:00|86957.6|86907.6|86958.4|86908.4|86959.4|86909.4|86956.3|86906.3|20
1629956110000|2021-08-26 05:35:10|86957.2|86907.2|86964.6|86914.6|86965.6|86915.6|86957.2|86907.2|44
1629956120000|2021-08-26 05:35:20|86963.7|86913.7|86964|86914|86969.1|86919.1|86962.1|86912.1|48
1629956130000|2021-08-26 05:35:30|86963.4|86913.4|86963.7|86913.7|86966.1|86916.1|86962.9|86912.9|42
1629956140000|2021-08-26 05:35:40|86963.3|86913.3|86962.9|86912.9|86963.3|86913.3|86960|86910|27
1629956150000|2021-08-26 05:35:50|86962.6|86912.6|86963.7|86913.7|86963.7|86913.7|86961.6|86911.6|26
1629956160000|2021-08-26 05:36:00|86963.3|86913.3|86965.1|86915.1|86965.9|86915.9|86963|86913|32
1629956170000|2021-08-26 05:36:10|86964.5|86914.5|86962.2|86912.2|86965.2|86915.2|86960.2|86910.2|43
1629956180000|2021-08-26 05:36:20|86961.4|86911.4|86958.4|86908.4|86962.3|86912.3|86956.9|86906.9|38
1629956190000|2021-08-26 05:36:30|86959.1|86909.1|86958.4|86908.4|86959.7|86909.7|86956.4|86906.4|28
1629956200000|2021-08-26 05:36:40|86958.9|86908.9|86958.1|86908.1|86959.3|86909.3|86956.2|86906.2|22
1629956210000|2021-08-26 05:36:50|86958.2|86908.2|86957|86907|86959.3|86909.3|86955.4|86905.4|47
1629956220000|2021-08-26 05:37:00|86956.6|86906.6|86956.7|86906.7|86960.7|86910.7|86956.2|86906.2|28
1629956230000|2021-08-26 05:37:10|86956.6|86906.6|86955.5|86905.5|86958|86908|86955|86905|35
1629956240000|2021-08-26 05:37:20|86955.7|86905.7|86953.6|86903.6|86955.8|86905.8|86953.6|86903.6|19
1629956250000|2021-08-26 05:37:30|86955.3|86905.3|86954.5|86904.5|86955.4|86905.4|86952.7|86902.7|13
1629956260000|2021-08-26 05:37:40|86955.7|86905.7|86952.8|86902.8|86955.7|86905.7|86951.8|86901.8|14
1629956270000|2021-08-26 05:37:50|86953|86903|86958|86908|86958|86908|86952.7|86902.7|21
1629956280000|2021-08-26 05:38:00|86958.2|86908.2|86955.4|86905.4|86958.2|86908.2|86952|86902|29
1629956290000|2021-08-26 05:38:10|86955.8|86905.8|86953.7|86903.7|86958.2|86908.2|86953.3|86903.3|16
1629956300000|2021-08-26 05:38:20|86955|86905|86959.7|86909.7|86959.7|86909.7|86954.6|86904.6|29
1629956310000|2021-08-26 05:38:30|86959|86909|86959.9|86909.9|86960|86910|86958.9|86908.9|29
1629956320000|2021-08-26 05:38:40|86959.8|86909.8|86959.5|86909.5|86960.9|86910.9|86958.8|86908.8|60
1629956330000|2021-08-26 05:38:50|86959.7|86909.7|86957.8|86907.8|86960.7|86910.7|86956.1|86906.1|54
1629956340000|2021-08-26 05:39:00|86957.6|86907.6|86958.4|86908.4|86960.7|86910.7|86955.7|86905.7|53
1629956350000|2021-08-26 05:39:10|86958.2|86908.2|86956.8|86906.8|86959.6|86909.6|86955.9|86905.9|41
1629956360000|2021-08-26 05:39:20|86957|86907|86958.3|86908.3|86959.7|86909.7|86957|86907|30
1629956370000|2021-08-26 05:39:30|86957.8|86907.8|86959.2|86909.2|86959.3|86909.3|86957.7|86907.7|26
1629956380000|2021-08-26 05:39:40|86957.1|86907.1|86959.9|86909.9|86959.9|86909.9|86955.9|86905.9|18
1629956390000|2021-08-26 05:39:50|86959.4|86909.4|86958|86908|86960|86910|86957.5|86907.5|22
1629956400000|2021-08-26 05:40:00|86958.9|86908.9|86959.8|86909.8|86961.4|86911.4|86957.7|86907.7|45
1629956410000|2021-08-26 05:40:10|86959.5|86909.5|86952.9|86902.9|86959.5|86909.5|86952.9|86902.9|33
1629956420000|2021-08-26 05:40:20|86955|86905|86954.8|86904.8|86957.5|86907.5|86954|86904|30
1629956430000|2021-08-26 05:40:30|86955.5|86905.5|86952|86902|86955.5|86905.5|86952|86902|22
1629956440000|2021-08-26 05:40:40|86952.2|86902.2|86955.6|86905.6|86955.6|86905.6|86952|86902|21
1629956450000|2021-08-26 05:40:50|86954.4|86904.4|86953.8|86903.8|86955.9|86905.9|86953.1|86903.1|36
1629956460000|2021-08-26 05:41:00|86954.4|86904.4|86951.1|86901.1|86954.6|86904.6|86948.6|86898.6|58
1629956470000|2021-08-26 05:41:10|86950.8|86900.8|86950.8|86900.8|86951.7|86901.7|86949.1|86899.1|40
1629956480000|2021-08-26 05:41:20|86951.4|86901.4|86949.5|86899.5|86951.8|86901.8|86945.9|86895.9|35
1629956490000|2021-08-26 05:41:30|86949.1|86899.1|86951.9|86901.9|86952.8|86902.8|86949.1|86899.1|52
1629956500000|2021-08-26 05:41:40|86952.1|86902.1|86952|86902|86954.2|86904.2|86950.8|86900.8|33
1629956510000|2021-08-26 05:41:50|86952.1|86902.1|86950.3|86900.3|86952.8|86902.8|86950.3|86900.3|38
1629956520000|2021-08-26 05:42:00|86950.4|86900.4|86952.4|86902.4|86952.6|86902.6|86950.2|86900.2|32
1629956530000|2021-08-26 05:42:10|86952.3|86902.3|86951.1|86901.1|86954.3|86904.3|86950.5|86900.5|15
1629956540000|2021-08-26 05:42:20|86953.2|86903.2|86954|86904|86954|86904|86950.9|86900.9|7
1629956550000|2021-08-26 05:42:30|86955.1|86905.1|86953.1|86903.1|86955.1|86905.1|86951|86901|25
1629956560000|2021-08-26 05:42:40|86953.7|86903.7|86951.4|86901.4|86953.7|86903.7|86951.2|86901.2|27
1629956570000|2021-08-26 05:42:50|86952.1|86902.1|86952|86902|86952.9|86902.9|86951.5|86901.5|19
1629956580000|2021-08-26 05:43:00|86951.9|86901.9|86952.1|86902.1|86952.4|86902.4|86950.9|86900.9|24
1629956590000|2021-08-26 05:43:10|86951.8|86901.8|86949.7|86899.7|86952.7|86902.7|86949|86899|37
1629956600000|2021-08-26 05:43:20|86949.4|86899.4|86954.9|86904.9|86957.5|86907.5|86949.4|86899.4|43
1629956610000|2021-08-26 05:43:30|86954.7|86904.7|86954.5|86904.5|86955.3|86905.3|86954|86904|29
1629956620000|2021-08-26 05:43:40|86954.9|86904.9|86954.6|86904.6|86954.9|86904.9|86953.8|86903.8|12
1629956630000|2021-08-26 05:43:50|86954.8|86904.8|86954.8|86904.8|86956|86906|86954.1|86904.1|22
1629956640000|2021-08-26 05:44:00|86954.6|86904.6|86955|86905|86956.2|86906.2|86953.6|86903.6|27
1629956650000|2021-08-26 05:44:10|86954.5|86904.5|86954.9|86904.9|86956.2|86906.2|86954.5|86904.5|30
1629956660000|2021-08-26 05:44:20|86955.5|86905.5|86961.5|86911.5|86961.5|86911.5|86954.7|86904.7|30
1629956670000|2021-08-26 05:44:30|86961.2|86911.2|86967.3|86917.3|86967.7|86917.7|86959.9|86909.9|53
1629956680000|2021-08-26 05:44:40|86968.1|86918.1|86965.8|86915.8|86968.2|86918.2|86965.2|86915.2|35
1629956690000|2021-08-26 05:44:50|86966.9|86916.9|86967.3|86917.3|86967.9|86917.9|86964.7|86914.7|37
1629956700000|2021-08-26 05:45:00|86967.1|86917.1|86966.1|86916.1|86967.6|86917.6|86964.6|86914.6|48
1629956710000|2021-08-26 05:45:10|86966.2|86916.2|86966.6|86916.6|86967.8|86917.8|86965.7|86915.7|23
1629956720000|2021-08-26 05:45:20|86966.5|86916.5|86965.4|86915.4|86968|86918|86964.8|86914.8|43
1629956730000|2021-08-26 05:45:30|86964.5|86914.5|86959.3|86909.3|86967.1|86917.1|86957.9|86907.9|47
1629956740000|2021-08-26 05:45:40|86959.9|86909.9|86962.6|86912.6|86963.2|86913.2|86959.9|86909.9|33
1629956750000|2021-08-26 05:45:50|86962.4|86912.4|86961.1|86911.1|86962.4|86912.4|86960.6|86910.6|30
1629956760000|2021-08-26 05:46:00|86960.7|86910.7|86955.8|86905.8|86961.5|86911.5|86954|86904|57
1629956770000|2021-08-26 05:46:10|86956|86906|86956.5|86906.5|86957.9|86907.9|86954.7|86904.7|47
1629956780000|2021-08-26 05:46:20|86956.7|86906.7|86957.1|86907.1|86957.5|86907.5|86956.2|86906.2|29
1629956790000|2021-08-26 05:46:30|86956.7|86906.7|86958.3|86908.3|86958.8|86908.8|86956.7|86906.7|21
1629956800000|2021-08-26 05:46:40|86958.8|86908.8|86959.1|86909.1|86959.6|86909.6|86957.6|86907.6|16
1629956810000|2021-08-26 05:46:50|86959.3|86909.3|86958.7|86908.7|86959.3|86909.3|86957.8|86907.8|25
1629956820000|2021-08-26 05:47:00|86958.9|86908.9|86958.4|86908.4|86960.4|86910.4|86957.4|86907.4|35
1629956830000|2021-08-26 05:47:10|86958.1|86908.1|86961|86911|86962.5|86912.5|86958|86908|37
1629956840000|2021-08-26 05:47:20|86960.3|86910.3|86961.6|86911.6|86964.4|86914.4|86959.8|86909.8|43
1629956850000|2021-08-26 05:47:30|86961.7|86911.7|86962.7|86912.7|86962.9|86912.9|86960.6|86910.6|28
1629956860000|2021-08-26 05:47:40|86962.2|86912.2|86963.2|86913.2|86963.2|86913.2|86961.3|86911.3|26
1629956870000|2021-08-26 05:47:50|86963.1|86913.1|86963.3|86913.3|86965.2|86915.2|86962.3|86912.3|15
1629956880000|2021-08-26 05:48:00|86962.6|86912.6|86964|86914|86964.5|86914.5|86961.7|86911.7|19
1629956890000|2021-08-26 05:48:10|86964.5|86914.5|86962.4|86912.4|86964.9|86914.9|86960.4|86910.4|19
1629956900000|2021-08-26 05:48:20|86962.6|86912.6|86961.2|86911.2|86963.6|86913.6|86960.5|86910.5|24
1629956910000|2021-08-26 05:48:30|86962.1|86912.1|86961.2|86911.2|86962.1|86912.1|86960.6|86910.6|12
1629956920000|2021-08-26 05:48:40|86961.6|86911.6|86960.7|86910.7|86961.6|86911.6|86956.9|86906.9|33
1629956930000|2021-08-26 05:48:50|86960.3|86910.3|86959.8|86909.8|86962.2|86912.2|86959.2|86909.2|26
1629956940000|2021-08-26 05:49:00|86960.3|86910.3|86962.7|86912.7|86963|86913|86960.3|86910.3|28
1629956950000|2021-08-26 05:49:10|86962.4|86912.4|86964.7|86914.7|86964.7|86914.7|86962.4|86912.4|11
1629956960000|2021-08-26 05:49:20|86963.9|86913.9|86961.8|86911.8|86964.7|86914.7|86959.3|86909.3|24
1629956970000|2021-08-26 05:49:30|86961.7|86911.7|86958|86908|86962.6|86912.6|86958|86908|47
1629956980000|2021-08-26 05:49:40|86959.3|86909.3|86961.5|86911.5|86961.9|86911.9|86958.7|86908.7|46
1629956990000|2021-08-26 05:49:50|86961|86911|86957.7|86907.7|86961.1|86911.1|86955.8|86905.8|40
1629957000000|2021-08-26 05:50:00|86957.9|86907.9|86958.6|86908.6|86959.3|86909.3|86956.5|86906.5|22
1629957010000|2021-08-26 05:50:10|86959|86909|86958.3|86908.3|86959|86909|86957.3|86907.3|18
1629957020000|2021-08-26 05:50:20|86958.4|86908.4|86957.7|86907.7|86960.1|86910.1|86957.4|86907.4|24
1629957030000|2021-08-26 05:50:30|86959|86909|86958.5|86908.5|86960.5|86910.5|86957.3|86907.3|19
1629957040000|2021-08-26 05:50:40|86959.2|86909.2|86957.7|86907.7|86959.4|86909.4|86956.9|86906.9|22
1629957050000|2021-08-26 05:50:50|86958|86908|86957.7|86907.7|86958.7|86908.7|86956.6|86906.6|25
1629957060000|2021-08-26 05:51:00|86956.8|86906.8|86956.1|86906.1|86957.1|86907.1|86955.1|86905.1|15
1629957070000|2021-08-26 05:51:10|86956.4|86906.4|86957.3|86907.3|86958|86908|86955.1|86905.1|13
1629957080000|2021-08-26 05:51:20|86959.8|86909.8|86958.1|86908.1|86959.8|86909.8|86955.4|86905.4|23
1629957090000|2021-08-26 05:51:30|86958.4|86908.4|86958.4|86908.4|86960.4|86910.4|86957.5|86907.5|21
1629957100000|2021-08-26 05:51:40|86958.6|86908.6|86957.5|86907.5|86959.7|86909.7|86957.5|86907.5|16
1629957110000|2021-08-26 05:51:50|86957.2|86907.2|86959.5|86909.5|86959.8|86909.8|86957.2|86907.2|32
1629957120000|2021-08-26 05:52:00|86959.2|86909.2|86959|86909|86960.9|86910.9|86958.6|86908.6|19
1629957130000|2021-08-26 05:52:10|86959.1|86909.1|86960.5|86910.5|86962|86912|86958.2|86908.2|34
1629957140000|2021-08-26 05:52:20|86959.8|86909.8|86958.8|86908.8|86960.5|86910.5|86956.3|86906.3|31
1629957150000|2021-08-26 05:52:30|86960.2|86910.2|86958|86908|86962.3|86912.3|86956.7|86906.7|31
1629957160000|2021-08-26 05:52:40|86958.9|86908.9|86956.7|86906.7|86960|86910|86956.4|86906.4|26
1629957170000|2021-08-26 05:52:50|86957.5|86907.5|86955.6|86905.6|86957.5|86907.5|86953.7|86903.7|34
1629957180000|2021-08-26 05:53:00|86956|86906|86953.4|86903.4|86956|86906|86952.4|86902.4|31
1629957190000|2021-08-26 05:53:10|86952.8|86902.8|86954.6|86904.6|86958.1|86908.1|86952.5|86902.5|36
1629957200000|2021-08-26 05:53:20|86954.7|86904.7|86954.6|86904.6|86955.1|86905.1|86953.2|86903.2|35
1629957210000|2021-08-26 05:53:30|86955.1|86905.1|86954.3|86904.3|86955.3|86905.3|86953.6|86903.6|25
1629957220000|2021-08-26 05:53:40|86954.2|86904.2|86947.4|86897.4|86954.5|86904.5|86946.4|86896.4|38
1629957230000|2021-08-26 05:53:50|86947.1|86897.1|86952.5|86902.5|86952.5|86902.5|86944.6|86894.6|47
1629957240000|2021-08-26 05:54:00|86951|86901|86951.1|86901.1|86952.6|86902.6|86949.8|86899.8|29
1629957250000|2021-08-26 05:54:10|86951.4|86901.4|86953.9|86903.9|86955.5|86905.5|86951.4|86901.4|37
1629957260000|2021-08-26 05:54:20|86954.1|86904.1|86952.7|86902.7|86955.1|86905.1|86952.7|86902.7|18
1629957270000|2021-08-26 05:54:30|86952.8|86902.8|86953.1|86903.1|86953.7|86903.7|86952|86902|22
1629957280000|2021-08-26 05:54:40|86952.9|86902.9|86953.5|86903.5|86955.7|86905.7|86952.5|86902.5|35
1629957290000|2021-08-26 05:54:50|86953.2|86903.2|86955.3|86905.3|86955.8|86905.8|86951.9|86901.9|29
1629957300000|2021-08-26 05:55:00|86956|86906|86953.2|86903.2|86956.5|86906.5|86952.3|86902.3|23
1629957310000|2021-08-26 05:55:10|86952.1|86902.1|86952.2|86902.2|86953.2|86903.2|86951.6|86901.6|36
1629957320000|2021-08-26 05:55:20|86952.8|86902.8|86953.5|86903.5|86954.8|86904.8|86951|86901|21
1629957330000|2021-08-26 05:55:30|86952.2|86902.2|86954.2|86904.2|86954.2|86904.2|86952|86902|32
1629957340000|2021-08-26 05:55:40|86952.9|86902.9|86952|86902|86954.2|86904.2|86951.6|86901.6|37
1629957350000|2021-08-26 05:55:50|86952.3|86902.3|86953.3|86903.3|86953.8|86903.8|86952|86902|29
1629957360000|2021-08-26 05:56:00|86952.9|86902.9|86953.5|86903.5|86954.2|86904.2|86952.5|86902.5|20
1629957370000|2021-08-26 05:56:10|86954.2|86904.2|86955.5|86905.5|86955.9|86905.9|86952.6|86902.6|26
1629957380000|2021-08-26 05:56:20|86955.8|86905.8|86956.2|86906.2|86958.2|86908.2|86941.8|86891.8|42
1629957390000|2021-08-26 05:56:30|86956.3|86906.3|86955.3|86905.3|86957.4|86907.4|86954.4|86904.4|43
1629957400000|2021-08-26 05:56:40|86955.9|86905.9|86946.8|86896.8|86955.9|86905.9|86945.7|86895.7|49
1629957410000|2021-08-26 05:56:50|86949.4|86899.4|86964.3|86914.3|86965.4|86915.4|86948.7|86898.7|52
1629957420000|2021-08-26 05:57:00|86966.2|86916.2|86965.2|86915.2|86968|86918|86964.1|86914.1|37
1629957430000|2021-08-26 05:57:10|86965.6|86915.6|86961.3|86911.3|86966.5|86916.5|86961.3|86911.3|17
1629957440000|2021-08-26 05:57:20|86961.6|86911.6|86960.5|86910.5|86962.5|86912.5|86959.7|86909.7|21
1629957450000|2021-08-26 05:57:30|86959.7|86909.7|86960|86910|86962|86912|86956.1|86906.1|53
1629957460000|2021-08-26 05:57:40|86960.2|86910.2|86965.1|86915.1|86965.1|86915.1|86959.9|86909.9|36
1629957470000|2021-08-26 05:57:50|86965.5|86915.5|86968.9|86918.9|86970.4|86920.4|86964.7|86914.7|47
1629957480000|2021-08-26 05:58:00|86969.1|86919.1|86965.7|86915.7|86971.6|86921.6|86963|86913|43
1629957490000|2021-08-26 05:58:10|86965.3|86915.3|86967.5|86917.5|86968.6|86918.6|86965.3|86915.3|33
1629957500000|2021-08-26 05:58:20|86967.6|86917.6|86968.1|86918.1|86972.9|86922.9|86967.5|86917.5|50
1629957510000|2021-08-26 05:58:30|86968|86918|86969.7|86919.7|86970.7|86920.7|86967.8|86917.8|31
1629957520000|2021-08-26 05:58:40|86969.8|86919.8|86973.9|86923.9|86974.2|86924.2|86969.1|86919.1|32
1629957530000|2021-08-26 05:58:50|86973.8|86923.8|86976.5|86926.5|86976.7|86926.7|86973.3|86923.3|47
1629957540000|2021-08-26 05:59:00|86976.6|86926.6|86975.9|86925.9|86978.1|86928.1|86974.8|86924.8|43
1629957550000|2021-08-26 05:59:10|86975.3|86925.3|86977.3|86927.3|86977.3|86927.3|86975.2|86925.2|41
1629957560000|2021-08-26 05:59:20|86977.2|86927.2|86977|86927|86978.8|86928.8|86975.2|86925.2|43
1629957570000|2021-08-26 05:59:30|86976.6|86926.6|86975.6|86925.6|86978|86928|86973.7|86923.7|51
1629957580000|2021-08-26 05:59:40|86975.7|86925.7|86975.6|86925.6|86977.4|86927.4|86974.6|86924.6|37
1629957590000|2021-08-26 05:59:50|86972.3|86922.3|86975.6|86925.6|86976.4|86926.4|86971.7|86921.7|50
1629957600000|2021-08-26 06:00:00|86976.4|86926.4|86976.4|86926.4|86978.5|86928.5|86971.2|86921.2|58
1629957610000|2021-08-26 06:00:10|86976.5|86926.5|86968.7|86918.7|86976.6|86926.6|86963.9|86913.9|71
1629957620000|2021-08-26 06:00:20|86968|86918|86971.8|86921.8|86973.3|86923.3|86966.5|86916.5|76
1629957630000|2021-08-26 06:00:30|86972|86922|86972.1|86922.1|86973.7|86923.7|86970.5|86920.5|54
1629957640000|2021-08-26 06:00:40|86972.2|86922.2|86976.4|86926.4|86977.9|86927.9|86971.5|86921.5|70
1629957650000|2021-08-26 06:00:50|86977.9|86927.9|86978.7|86928.7|86979.2|86929.2|86976|86926|59
1629957660000|2021-08-26 06:01:00|86978.8|86928.8|86978.1|86928.1|86979.5|86929.5|86977.7|86927.7|63
1629957670000|2021-08-26 06:01:10|86979.2|86929.2|86977.6|86927.6|86980.5|86930.5|86977.6|86927.6|46
1629957680000|2021-08-26 06:01:20|86977.7|86927.7|86978.1|86928.1|86980.4|86930.4|86977.3|86927.3|67
1629957690000|2021-08-26 06:01:30|86978.2|86928.2|86978.8|86928.8|86979.8|86929.8|86978.1|86928.1|40
1629957700000|2021-08-26 06:01:40|86979.6|86929.6|86976.9|86926.9|86979.7|86929.7|86975.4|86925.4|36
1629957710000|2021-08-26 06:01:50|86976.3|86926.3|86976.5|86926.5|86977|86927|86975.8|86925.8|43
1629957720000|2021-08-26 06:02:00|86976.2|86926.2|86967.5|86917.5|86976.3|86926.3|86966.5|86916.5|59
1629957730000|2021-08-26 06:02:10|86967.6|86917.6|86973.6|86923.6|86977|86927|86966.8|86916.8|59
1629957740000|2021-08-26 06:02:20|86973.2|86923.2|86974.1|86924.1|86975.2|86925.2|86971.5|86921.5|43
1629957750000|2021-08-26 06:02:30|86973.9|86923.9|86973.2|86923.2|86974.1|86924.1|86972.5|86922.5|35
1629957760000|2021-08-26 06:02:40|86973.7|86923.7|86973.3|86923.3|86974|86924|86972.3|86922.3|22
1629957770000|2021-08-26 06:02:50|86972.6|86922.6|86977.7|86927.7|86979.3|86929.3|86972.6|86922.6|48
1629957780000|2021-08-26 06:03:00|86977.9|86927.9|86977.8|86927.8|86981.4|86931.4|86977.8|86927.8|50
1629957790000|2021-08-26 06:03:10|86977.4|86927.4|86980.4|86930.4|86984.5|86934.5|86977.3|86927.3|53
1629957800000|2021-08-26 06:03:20|86980.2|86930.2|86983.7|86933.7|86983.9|86933.9|86979.2|86929.2|43
1629957810000|2021-08-26 06:03:30|86983.6|86933.6|86982.5|86932.5|86983.7|86933.7|86981.9|86931.9|61
1629957820000|2021-08-26 06:03:40|86982.1|86932.1|86982.6|86932.6|86984.8|86934.8|86981.9|86931.9|55
1629957830000|2021-08-26 06:03:50|86982.9|86932.9|86981.1|86931.1|86984.3|86934.3|86977.4|86927.4|53
1629957840000|2021-08-26 06:04:00|86981.9|86931.9|86983.7|86933.7|86984.4|86934.4|86980.8|86930.8|60
1629957850000|2021-08-26 06:04:10|86983.8|86933.8|86982|86932|86984.7|86934.7|86981.4|86931.4|55
1629957860000|2021-08-26 06:04:20|86982.2|86932.2|86981.6|86931.6|86982.5|86932.5|86980.1|86930.1|38
1629957870000|2021-08-26 06:04:30|86981.8|86931.8|86982.3|86932.3|86982.9|86932.9|86981.4|86931.4|30
1629957880000|2021-08-26 06:04:40|86981.9|86931.9|86973.5|86923.5|86982.7|86932.7|86973.5|86923.5|38
1629957890000|2021-08-26 06:04:50|86973.7|86923.7|86974.4|86924.4|86975.6|86925.6|86973.7|86923.7|39
1629957900000|2021-08-26 06:05:00|86974.3|86924.3|86969|86919|86975.5|86925.5|86968.5|86918.5|58
1629957910000|2021-08-26 06:05:10|86968.8|86918.8|86966.8|86916.8|86969.1|86919.1|86966.4|86916.4|58
1629957920000|2021-08-26 06:05:20|86966.3|86916.3|86967.2|86917.2|86967.8|86917.8|86966.2|86916.2|55
1629957930000|2021-08-26 06:05:30|86966.8|86916.8|86972.6|86922.6|86974.3|86924.3|86966.5|86916.5|41
1629957940000|2021-08-26 06:05:40|86973|86923|86971.1|86921.1|86973.2|86923.2|86970.8|86920.8|37
1629957950000|2021-08-26 06:05:50|86971.2|86921.2|86972|86922|86973|86923|86970.5|86920.5|18
1629957960000|2021-08-26 06:06:00|86971.2|86921.2|86973.6|86923.6|86973.9|86923.9|86971|86921|18
1629957970000|2021-08-26 06:06:10|86973.1|86923.1|86972.9|86922.9|86974|86924|86970.1|86920.1|31
1629957980000|2021-08-26 06:06:20|86974.9|86924.9|86978.8|86928.8|86978.8|86928.8|86970.5|86920.5|48
1629957990000|2021-08-26 06:06:30|86979.1|86929.1|86976.2|86926.2|86979.9|86929.9|86974.5|86924.5|52
1629958000000|2021-08-26 06:06:40|86976.4|86926.4|86976.8|86926.8|86978|86928|86974.7|86924.7|35
1629958010000|2021-08-26 06:06:50|86976.6|86926.6|86976.7|86926.7|86977.6|86927.6|86975|86925|29
1629958020000|2021-08-26 06:07:00|86976.8|86926.8|86976.7|86926.7|86977.7|86927.7|86975.4|86925.4|29
1629958030000|2021-08-26 06:07:10|86977.2|86927.2|86970|86920|86977.2|86927.2|86964.8|86914.8|39
1629958040000|2021-08-26 06:07:20|86968.1|86918.1|86969.3|86919.3|86971.7|86921.7|86967.3|86917.3|44
1629958050000|2021-08-26 06:07:30|86969.4|86919.4|86968.1|86918.1|86970|86920|86968|86918|54
1629958060000|2021-08-26 06:07:40|86967.1|86917.1|86969|86919|86969.3|86919.3|86964.9|86914.9|54
1629958070000|2021-08-26 06:07:50|86969.5|86919.5|86967.2|86917.2|86970|86920|86967.2|86917.2|32
1629958080000|2021-08-26 06:08:00|86967.1|86917.1|86969.2|86919.2|86969.9|86919.9|86967.1|86917.1|25
1629958090000|2021-08-26 06:08:10|86972.7|86922.7|86980.3|86930.3|86980.6|86930.6|86971.5|86921.5|43
1629958100000|2021-08-26 06:08:20|86979.6|86929.6|86987.8|86937.8|86989.2|86939.2|86979.4|86929.4|59
1629958110000|2021-08-26 06:08:30|86988.2|86938.2|86984.4|86934.4|86988.2|86938.2|86982.1|86932.1|46
1629958120000|2021-08-26 06:08:40|86983.8|86933.8|86979.5|86929.5|86984.7|86934.7|86978.9|86928.9|43
1629958130000|2021-08-26 06:08:50|86979.1|86929.1|86989.7|86939.7|86989.7|86939.7|86979.1|86929.1|57
1629958140000|2021-08-26 06:09:00|86990.8|86940.8|86987.9|86937.9|86991.2|86941.2|86987.9|86937.9|66
1629958150000|2021-08-26 06:09:10|86988.2|86938.2|86986.4|86936.4|86989.1|86939.1|86985.7|86935.7|45
1629958160000|2021-08-26 06:09:20|86986.1|86936.1|86987.9|86937.9|86990.1|86940.1|86985.7|86935.7|61
1629958170000|2021-08-26 06:09:30|86987.8|86937.8|86983.8|86933.8|86989.3|86939.3|86983.8|86933.8|54
1629958180000|2021-08-26 06:09:40|86985.2|86935.2|86981.4|86931.4|86985.2|86935.2|86979.2|86929.2|53
1629958190000|2021-08-26 06:09:50|86981.3|86931.3|86985.7|86935.7|86987.7|86937.7|86980.9|86930.9|54
1629958200000|2021-08-26 06:10:00|86986.9|86936.9|86984.3|86934.3|86987.3|86937.3|86980.5|86930.5|57
1629958210000|2021-08-26 06:10:10|86984.9|86934.9|86978.7|86928.7|86984.9|86934.9|86978.7|86928.7|44
1629958220000|2021-08-26 06:10:20|86978.6|86928.6|86974.3|86924.3|86980.2|86930.2|86974.1|86924.1|43
1629958230000|2021-08-26 06:10:30|86975.2|86925.2|86974.9|86924.9|86975.8|86925.8|86972.9|86922.9|45
1629958240000|2021-08-26 06:10:40|86974.1|86924.1|86975|86925|86976.2|86926.2|86973.3|86923.3|37
1629958250000|2021-08-26 06:10:50|86975.1|86925.1|86972.5|86922.5|86975.1|86925.1|86969.7|86919.7|47
1629958260000|2021-08-26 06:11:00|86972.6|86922.6|86974.2|86924.2|86974.9|86924.9|86972.6|86922.6|38
1629958270000|2021-08-26 06:11:10|86974.5|86924.5|86976.8|86926.8|86977.9|86927.9|86973.7|86923.7|34
1629958280000|2021-08-26 06:11:20|86977|86927|86974.7|86924.7|86977.3|86927.3|86974.7|86924.7|29
1629958290000|2021-08-26 06:11:30|86974.3|86924.3|86972.5|86922.5|86974.3|86924.3|86971.4|86921.4|61
1629958300000|2021-08-26 06:11:40|86972.6|86922.6|86971.5|86921.5|86973.1|86923.1|86970.3|86920.3|53
1629958310000|2021-08-26 06:11:50|86971.4|86921.4|86972.4|86922.4|86973.2|86923.2|86970.8|86920.8|52
1629958320000|2021-08-26 06:12:00|86972|86922|86977.3|86927.3|86980.9|86930.9|86972|86922|52
1629958330000|2021-08-26 06:12:10|86976.4|86926.4|86979.8|86929.8|86979.8|86929.8|86976.2|86926.2|60
1629958340000|2021-08-26 06:12:20|86979.9|86929.9|86978.5|86928.5|86979.9|86929.9|86978.4|86928.4|55
1629958350000|2021-08-26 06:12:30|86978.7|86928.7|86977.7|86927.7|86979.6|86929.6|86977|86927|47
1629958360000|2021-08-26 06:12:40|86977.9|86927.9|86980.7|86930.7|86980.8|86930.8|86974.3|86924.3|42
1629958370000|2021-08-26 06:12:50|86981.3|86931.3|86982.1|86932.1|86985.6|86935.6|86979.4|86929.4|62
1629958380000|2021-08-26 06:13:00|86982|86932|86983.1|86933.1|86984.2|86934.2|86979.4|86929.4|53
1629958390000|2021-08-26 06:13:10|86982.8|86932.8|86974.2|86924.2|86985.7|86935.7|86974.2|86924.2|59
1629958400000|2021-08-26 06:13:20|86973.3|86923.3|86997.6|86947.6|86999.4|86949.4|86973.2|86923.2|56
1629958410000|2021-08-26 06:13:30|86997.5|86947.5|86991.9|86941.9|86998.7|86948.7|86987.8|86937.8|57
1629958420000|2021-08-26 06:13:40|86992.1|86942.1|86991.5|86941.5|86994.6|86944.6|86991.1|86941.1|49
1629958430000|2021-08-26 06:13:50|86991.4|86941.4|86994.1|86944.1|86995.8|86945.8|86991.3|86941.3|52
1629958440000|2021-08-26 06:14:00|86994.5|86944.5|86987.6|86937.6|86995.2|86945.2|86987.5|86937.5|62
1629958450000|2021-08-26 06:14:10|86987.8|86937.8|86988.1|86938.1|86989|86939|86987.8|86937.8|37
1629958460000|2021-08-26 06:14:20|86987.6|86937.6|86990.4|86940.4|86993.6|86943.6|86986.2|86936.2|52
1629958470000|2021-08-26 06:14:30|86990.9|86940.9|86990.4|86940.4|86993.2|86943.2|86990.1|86940.1|56
1629958480000|2021-08-26 06:14:40|86990.2|86940.2|86988.2|86938.2|86990.2|86940.2|86988.1|86938.1|47
1629958490000|2021-08-26 06:14:50|86990.3|86940.3|86987.1|86937.1|86991.6|86941.6|86985.6|86935.6|51
1629958500000|2021-08-26 06:15:00|86986.5|86936.5|86989.2|86939.2|86991.9|86941.9|86985.8|86935.8|61
1629958510000|2021-08-26 06:15:10|86989.7|86939.7|86993.3|86943.3|86994.6|86944.6|86988.4|86938.4|57
1629958520000|2021-08-26 06:15:20|86993.2|86943.2|86988.5|86938.5|86994.2|86944.2|86988.4|86938.4|59
1629958530000|2021-08-26 06:15:30|86990.7|86940.7|86985.4|86935.4|86991.5|86941.5|86984.3|86934.3|59
1629958540000|2021-08-26 06:15:40|86985.6|86935.6|86987.8|86937.8|86991.9|86941.9|86984.2|86934.2|69
1629958550000|2021-08-26 06:15:50|86988.2|86938.2|86992.2|86942.2|86993.5|86943.5|86987.5|86937.5|62
1629958560000|2021-08-26 06:16:00|86991.1|86941.1|86990|86940|86991.8|86941.8|86989.1|86939.1|57
1629958570000|2021-08-26 06:16:10|86990.5|86940.5|86995.9|86945.9|86995.9|86945.9|86990.1|86940.1|55
1629958580000|2021-08-26 06:16:20|86995.6|86945.6|86995.6|86945.6|86999.2|86949.2|86993.2|86943.2|61
1629958590000|2021-08-26 06:16:30|86995.4|86945.4|86995.8|86945.8|86998.1|86948.1|86994.1|86944.1|55
1629958600000|2021-08-26 06:16:40|86998.3|86948.3|86987.1|86937.1|86999.3|86949.3|86986.3|86936.3|56
1629958610000|2021-08-26 06:16:50|86987|86937|86987.5|86937.5|86989.3|86939.3|86987|86937|41
1629958620000|2021-08-26 06:17:00|86987.4|86937.4|86986.2|86936.2|86987.8|86937.8|86985.8|86935.8|32
1629958630000|2021-08-26 06:17:10|86986.1|86936.1|86985.7|86935.7|86986.2|86936.2|86984.8|86934.8|30
1629958640000|2021-08-26 06:17:20|86984.9|86934.9|86982.6|86932.6|86988.4|86938.4|86979.8|86929.8|55
1629958650000|2021-08-26 06:17:30|86982.9|86932.9|86979.4|86929.4|86983.5|86933.5|86977.4|86927.4|64
1629958660000|2021-08-26 06:17:40|86980.1|86930.1|86979.7|86929.7|86982.3|86932.3|86979.4|86929.4|62
1629958670000|2021-08-26 06:17:50|86980.1|86930.1|86984.2|86934.2|86985|86935|86980.1|86930.1|69
1629958680000|2021-08-26 06:18:00|86983.8|86933.8|86982.3|86932.3|86984.3|86934.3|86982.3|86932.3|61
1629958690000|2021-08-26 06:18:10|86982.5|86932.5|86976.5|86926.5|86983.7|86933.7|86976.5|86926.5|58
1629958700000|2021-08-26 06:18:20|86977|86927|86974.2|86924.2|86977.8|86927.8|86974.2|86924.2|39
1629958710000|2021-08-26 06:18:30|86974.6|86924.6|86978.8|86928.8|86980.4|86930.4|86973.3|86923.3|54
1629958720000|2021-08-26 06:18:40|86978.4|86928.4|86981|86931|86981.9|86931.9|86978.2|86928.2|50
1629958730000|2021-08-26 06:18:50|86981.1|86931.1|86981.4|86931.4|86981.6|86931.6|86979.6|86929.6|37
1629958740000|2021-08-26 06:19:00|86980.8|86930.8|86977.2|86927.2|86980.8|86930.8|86975.5|86925.5|57
1629958750000|2021-08-26 06:19:10|86976.6|86926.6|86983|86933|86983|86933|86976.5|86926.5|51
1629958760000|2021-08-26 06:19:20|86982.5|86932.5|86983.4|86933.4|86984.5|86934.5|86982.1|86932.1|53
1629958770000|2021-08-26 06:19:30|86983.2|86933.2|86987.2|86937.2|86990.4|86940.4|86983.1|86933.1|45
1629958780000|2021-08-26 06:19:40|86986.7|86936.7|86987.3|86937.3|86987.3|86937.3|86984.9|86934.9|33
1629958790000|2021-08-26 06:19:50|86987.2|86937.2|86985.9|86935.9|86987.6|86937.6|86985|86935|45
1629958800000|2021-08-26 06:20:00|86986.4|86936.4|86989.8|86939.8|86990.5|86940.5|86985|86935|48
1629958810000|2021-08-26 06:20:10|86989.6|86939.6|86992.4|86942.4|86994|86944|86988|86938|50
1629958820000|2021-08-26 06:20:20|86992.3|86942.3|86994.1|86944.1|86995.9|86945.9|86991.1|86941.1|54
1629958830000|2021-08-26 06:20:30|86994.3|86944.3|86996.5|86946.5|86996.5|86946.5|86993.1|86943.1|42
1629958840000|2021-08-26 06:20:40|86996.6|86946.6|86995.5|86945.5|86996.9|86946.9|86995|86945|38
1629958850000|2021-08-26 06:20:50|86995|86945|86991.2|86941.2|86995.1|86945.1|86990.9|86940.9|32
1629958860000|2021-08-26 06:21:00|86991.1|86941.1|86987.1|86937.1|86991.1|86941.1|86985.6|86935.6|40
1629958870000|2021-08-26 06:21:10|86986.7|86936.7|86991.2|86941.2|86992.1|86942.1|86986.6|86936.6|59
1629958880000|2021-08-26 06:21:20|86990.7|86940.7|86992.6|86942.6|86993.7|86943.7|86990.1|86940.1|55
1629958890000|2021-08-26 06:21:30|86991.9|86941.9|86992|86942|86993|86943|86991|86941|42
1629958900000|2021-08-26 06:21:40|86992.1|86942.1|86991.8|86941.8|86994.1|86944.1|86991.3|86941.3|52
1629958910000|2021-08-26 06:21:50|86991.5|86941.5|86992.5|86942.5|86993.1|86943.1|86990|86940|35
1629958920000|2021-08-26 06:22:00|86991.9|86941.9|86991.4|86941.4|86992.4|86942.4|86990|86940|36
1629958930000|2021-08-26 06:22:10|86991.3|86941.3|86993.2|86943.2|86994.9|86944.9|86989.7|86939.7|27
1629958940000|2021-08-26 06:22:20|86994.2|86944.2|86992.2|86942.2|86995.9|86945.9|86992|86942|49
1629958950000|2021-08-26 06:22:30|86992.3|86942.3|86993.2|86943.2|86993.4|86943.4|86991.8|86941.8|34
1629958960000|2021-08-26 06:22:40|86993.3|86943.3|86995.1|86945.1|86995.3|86945.3|86993|86943|28
1629958970000|2021-08-26 06:22:50|86995.2|86945.2|86997.7|86947.7|86998.3|86948.3|86995|86945|36
1629958980000|2021-08-26 06:23:00|86997.5|86947.5|86993.6|86943.6|86997.6|86947.6|86992.9|86942.9|39
1629958990000|2021-08-26 06:23:10|86993.4|86943.4|86994.8|86944.8|86995.8|86945.8|86993.1|86943.1|44
1629959000000|2021-08-26 06:23:20|86995|86945|86982.9|86932.9|86995.4|86945.4|86982.4|86932.4|57
1629959010000|2021-08-26 06:23:30|86983.3|86933.3|86991.3|86941.3|86992.6|86942.6|86983|86933|45
1629959020000|2021-08-26 06:23:40|86992.6|86942.6|86992.9|86942.9|86993|86943|86991|86941|39
1629959030000|2021-08-26 06:23:50|86993.1|86943.1|86995|86945|86999.3|86949.3|86992.6|86942.6|44
1629959040000|2021-08-26 06:24:00|86994.5|86944.5|86996.9|86946.9|86998|86948|86994.5|86944.5|42
1629959050000|2021-08-26 06:24:10|86997|86947|86996.7|86946.7|86997.8|86947.8|86996.5|86946.5|23
1629959060000|2021-08-26 06:24:20|86996.4|86946.4|87001.4|86951.4|87002.7|86952.7|86996.3|86946.3|55
1629959070000|2021-08-26 06:24:30|87001.6|86951.6|87000.6|86950.6|87001.8|86951.8|86999.1|86949.1|61
1629959080000|2021-08-26 06:24:40|87000.7|86950.7|87003|86953|87003|86953|87000.6|86950.6|37
1629959090000|2021-08-26 06:24:50|87002.7|86952.7|87000.8|86950.8|87002.7|86952.7|87000.4|86950.4|36
1629959100000|2021-08-26 06:25:00|87000.9|86950.9|87000.3|86950.3|87002.3|86952.3|86997.8|86947.8|43
1629959110000|2021-08-26 06:25:10|87000.4|86950.4|87000.2|86950.2|87000.4|86950.4|86998.5|86948.5|40
1629959120000|2021-08-26 06:25:20|87000.7|86950.7|87002.8|86952.8|87004.9|86954.9|87000.6|86950.6|58
1629959130000|2021-08-26 06:25:30|87002.7|86952.7|87005.5|86955.5|87006.1|86956.1|87002.6|86952.6|44
1629959140000|2021-08-26 06:25:40|87005.3|86955.3|87003.1|86953.1|87006.1|86956.1|86999.9|86949.9|32
1629959150000|2021-08-26 06:25:50|87002.6|86952.6|87008.7|86958.7|87011.8|86961.8|87002.6|86952.6|63
1629959160000|2021-08-26 06:26:00|87008.9|86958.9|87009.1|86959.1|87010.4|86960.4|87008.9|86958.9|35
1629959170000|2021-08-26 06:26:10|87009|86959|87008|86958|87009|86959|87005.3|86955.3|55
1629959180000|2021-08-26 06:26:20|87007.9|86957.9|87010.6|86960.6|87012.5|86962.5|87007.5|86957.5|51
1629959190000|2021-08-26 06:26:30|87010.4|86960.4|87014.2|86964.2|87014.9|86964.9|87010.4|86960.4|53
1629959200000|2021-08-26 06:26:40|87013.9|86963.9|87018.5|86968.5|87020.1|86970.1|87013|86963|39
1629959210000|2021-08-26 06:26:50|87018.6|86968.6|87020.8|86970.8|87023.1|86973.1|87018|86968|48
1629959220000|2021-08-26 06:27:00|87020.5|86970.5|87022.8|86972.8|87024.4|86974.4|87020.1|86970.1|49
1629959230000|2021-08-26 06:27:10|87022.6|86972.6|87022.5|86972.5|87023.8|86973.8|87022.5|86972.5|28
1629959240000|2021-08-26 06:27:20|87022.3|86972.3|87022.2|86972.2|87023|86973|87022|86972|17
1629959250000|2021-08-26 06:27:30|87022.1|86972.1|87017.3|86967.3|87022.9|86972.9|87017|86967|34
1629959260000|2021-08-26 06:27:40|87017.8|86967.8|87016.8|86966.8|87017.8|86967.8|87016.2|86966.2|32
1629959270000|2021-08-26 06:27:50|87017.1|86967.1|87019.8|86969.8|87020.6|86970.6|87014.9|86964.9|40
1629959280000|2021-08-26 06:28:00|87019.9|86969.9|87015.3|86965.3|87020.1|86970.1|87014.6|86964.6|47
1629959290000|2021-08-26 06:28:10|87015.2|86965.2|87019.7|86969.7|87020.1|86970.1|87014.4|86964.4|37
1629959300000|2021-08-26 06:28:20|87019.8|86969.8|87019.2|86969.2|87020|86970|87018.7|86968.7|22
1629959310000|2021-08-26 06:28:30|87019|86969|87021.5|86971.5|87022.7|86972.7|87019|86969|38
1629959320000|2021-08-26 06:28:40|87021.7|86971.7|87019|86969|87024.1|86974.1|87019|86969|35
1629959330000|2021-08-26 06:28:50|87018.9|86968.9|87015.8|86965.8|87019.5|86969.5|87014.4|86964.4|32
1629959340000|2021-08-26 06:29:00|87015.6|86965.6|87014.6|86964.6|87015.7|86965.7|87014.4|86964.4|42
1629959350000|2021-08-26 06:29:10|87014.5|86964.5|87014.2|86964.2|87014.5|86964.5|87010.7|86960.7|42
1629959360000|2021-08-26 06:29:20|87015.1|86965.1|87014.5|86964.5|87015.6|86965.6|87014|86964|33
1629959370000|2021-08-26 06:29:30|87014.8|86964.8|87014.5|86964.5|87015.1|86965.1|87014.3|86964.3|26
1629959380000|2021-08-26 06:29:40|87014.3|86964.3|87014.9|86964.9|87015.5|86965.5|87014.3|86964.3|23
1629959390000|2021-08-26 06:29:50|87014.8|86964.8|87014.4|86964.4|87016.2|86966.2|87014.3|86964.3|27
1629959400000|2021-08-26 06:30:00|87014.3|86964.3|87011.5|86961.5|87014.3|86964.3|87008.4|86958.4|56
1629959410000|2021-08-26 06:30:10|87011.3|86961.3|87013.5|86963.5|87013.5|86963.5|87010.6|86960.6|32
1629959420000|2021-08-26 06:30:20|87013.3|86963.3|87012.2|86962.2|87014.4|86964.4|87012|86962|36
1629959430000|2021-08-26 06:30:30|87012.1|86962.1|87015.7|86965.7|87017|86978.6|87003.3|86962.1|33
1629959440000|2021-08-26 06:30:40|87016.3|86966.3|87019|86969|87020.3|86970.3|87015.3|86965.3|52
1629959450000|2021-08-26 06:30:50|87019.1|86969.1|87019.3|86969.3|87020|86970|87018.5|86968.5|29
1629959460000|2021-08-26 06:31:00|87018.2|86968.2|87018.5|86968.5|87019.1|86969.1|87017.4|86967.4|27
1629959470000|2021-08-26 06:31:10|87018.1|86968.1|87001.7|86976.7|87018.1|86976.7|87001.3|86963.4|30
1629959480000|2021-08-26 06:31:20|87001.5|86976.5|87014.4|86964.4|87015.1|86978.8|87001.5|86964.2|38
1629959490000|2021-08-26 06:31:30|87014.6|86964.6|87014.1|86964.1|87015.4|86965.4|87014|86964|30
1629959500000|2021-08-26 06:31:40|87014.3|86964.3|87013.4|86963.4|87014.3|86964.3|87012.4|86962.4|25
1629959510000|2021-08-26 06:31:50|87013.3|86963.3|87009.9|86959.9|87014.3|86964.3|87009.9|86959.9|39
1629959520000|2021-08-26 06:32:00|87010.4|86960.4|87012|86962|87012|86962|87009.1|86959.1|42
1629959530000|2021-08-26 06:32:10|87011.3|86961.3|87012|86962|87013|86963|87011.3|86961.3|24
1629959540000|2021-08-26 06:32:20|87012.3|86962.3|87009.8|86959.8|87013.2|86963.2|87008.6|86958.6|39
1629959550000|2021-08-26 06:32:30|87010.1|86960.1|87011|86961|87013.5|86963.5|87010.1|86960.1|37
1629959560000|2021-08-26 06:32:40|87011.2|86961.2|87013.1|86963.1|87015|86965|87010.7|86960.7|33
1629959570000|2021-08-26 06:32:50|87012.8|86962.8|87010.1|86960.1|87013.6|86963.6|87009|86959|37
1629959580000|2021-08-26 06:33:00|87009.4|86959.4|87013|86963|87014.2|86964.2|87007.7|86957.7|36
1629959590000|2021-08-26 06:33:10|87014|86964|87011.7|86961.7|87014.5|86964.5|87011.7|86961.7|37
1629959600000|2021-08-26 06:33:20|87011.6|86961.6|87011.3|86961.3|87013.1|86963.1|87011|86961|39
1629959610000|2021-08-26 06:33:30|87011.1|86961.1|87010.3|86960.3|87012.5|86962.5|87009.5|86959.5|42
1629959620000|2021-08-26 06:33:40|87009.7|86959.7|87012.3|86962.3|87013.9|86963.9|87009.7|86959.7|38
1629959630000|2021-08-26 06:33:50|87012.1|86962.1|87012.5|86962.5|87013.6|86963.6|87012.1|86962.1|34
1629959640000|2021-08-26 06:34:00|87012.2|86962.2|87014.5|86964.5|87014.6|86964.6|87011.6|86961.6|33
1629959650000|2021-08-26 06:34:10|87013.9|86963.9|87013.8|86963.8|87015.2|86965.2|87013.5|86963.5|33
1629959660000|2021-08-26 06:34:20|87013.9|86963.9|87000.5|86975.5|87015.2|86976.6|86999.5|86959.6|47
1629959670000|2021-08-26 06:34:30|87000.2|86975.2|87010.9|86960.9|87013.1|86975.2|86999.6|86959.6|44
1629959680000|2021-08-26 06:34:40|87010.3|86960.3|87009.3|86959.3|87011.1|86961.1|87006.8|86956.8|35
1629959690000|2021-08-26 06:34:50|87009.7|86959.7|87010.4|86960.4|87011.3|86961.3|87009.1|86959.1|31
1629959700000|2021-08-26 06:35:00|87010.1|86960.1|87009.4|86959.4|87011.3|86961.3|87009.3|86959.3|33
1629959710000|2021-08-26 06:35:10|87009.5|86959.5|87006.9|86956.9|87010.1|86960.1|87005.5|86955.5|37
1629959720000|2021-08-26 06:35:20|87006.6|86956.6|87005.5|86955.5|87007.9|86957.9|87005.3|86955.3|37
1629959730000|2021-08-26 06:35:30|87005.4|86955.4|87000.9|86950.9|87007.3|86957.3|87000.6|86950.6|49
1629959740000|2021-08-26 06:35:40|87000.6|86950.6|86999|86949|87000.6|86950.6|86998.1|86948.1|40
1629959750000|2021-08-26 06:35:50|86998.8|86948.8|87001.8|86951.8|87002|86952|86998.2|86948.2|46
1629959760000|2021-08-26 06:36:00|87001.9|86951.9|87004.8|86954.8|87006.6|86956.6|87001.8|86951.8|49
1629959770000|2021-08-26 06:36:10|87004.5|86954.5|87010.2|86960.2|87011.3|86961.3|87004.5|86954.5|41
1629959780000|2021-08-26 06:36:20|87011.4|86961.4|87007.7|86957.7|87011.6|86961.6|87006.6|86956.6|42
1629959790000|2021-08-26 06:36:30|87007.6|86957.6|87008|86958|87008.5|86958.5|87007.6|86957.6|25
1629959800000|2021-08-26 06:36:40|87007.9|86957.9|87006.1|86956.1|87009.3|86959.3|87005.9|86955.9|41
1629959810000|2021-08-26 06:36:50|87006|86956|87006.6|86956.6|87008.1|86958.1|87006|86956|25
1629959820000|2021-08-26 06:37:00|87006.7|86956.7|87007.7|86957.7|87007.7|86957.7|87005.5|86955.5|29
1629959830000|2021-08-26 06:37:10|87007.3|86957.3|87006|86956|87007.3|86957.3|87005.7|86955.7|21
1629959840000|2021-08-26 06:37:20|87006.2|86956.2|87014.4|86964.4|87014.4|86964.4|87005.3|86955.3|45
1629959850000|2021-08-26 06:37:30|87012.9|86962.9|87013.5|86963.5|87016.3|86966.3|87012.1|86962.1|36
1629959860000|2021-08-26 06:37:40|87013.6|86963.6|87016|86966|87017.3|86967.3|87012.6|86962.6|29
1629959870000|2021-08-26 06:37:50|87016.4|86966.4|87018|86968|87018.6|86977.2|87000.9|86962.9|54
1629959880000|2021-08-26 06:38:00|87018.2|86968.2|87017.9|86967.9|87023.4|86973.4|87017.9|86967.9|53
1629959890000|2021-08-26 06:38:10|87018|86968|87016|86966|87020.5|86970.5|87016|86966|40
1629959900000|2021-08-26 06:38:20|87015.9|86965.9|87020.1|86970.1|87021|86971|87014.8|86964.8|48
1629959910000|2021-08-26 06:38:30|87020.3|86970.3|87021.7|86971.7|87022.7|86972.7|87019.4|86969.4|39
1629959920000|2021-08-26 06:38:40|87021.9|86971.9|87020.5|86970.5|87023.8|86973.8|87020.5|86970.5|44
1629959930000|2021-08-26 06:38:50|87020.7|86970.7|87004.3|86979.3|87020.8|86979.6|87003.9|86966.4|32
1629959940000|2021-08-26 06:39:00|87004|86979|87012.1|86962.1|87017.2|86979.2|87004|86962.1|44
1629959950000|2021-08-26 06:39:10|87011.8|86961.8|87016|86966|87016.8|86966.8|87011.8|86961.8|41
1629959960000|2021-08-26 06:39:20|87015.8|86965.8|87013.2|86963.2|87018.3|86968.3|87012.4|86962.4|38
1629959970000|2021-08-26 06:39:30|87012.2|86962.2|87010.3|86960.3|87013.9|86963.9|87008.5|86958.5|43
1629959980000|2021-08-26 06:39:40|87009.5|86959.5|87011.5|86961.5|87012.1|86962.1|87009.2|86959.2|41
1629959990000|2021-08-26 06:39:50|87011.7|86961.7|87010.2|86960.2|87012.3|86962.3|87009.7|86959.7|29
1629960000000|2021-08-26 06:40:00|87009.9|86959.9|87011|86961|87011.7|86961.7|87009.6|86959.6|33
1629960010000|2021-08-26 06:40:10|87010.7|86960.7|87010.8|86960.8|87011.5|86961.5|87010.2|86960.2|24
1629960020000|2021-08-26 06:40:20|87012.2|86962.2|87014.6|86964.6|87015.8|86965.8|87011.7|86961.7|29
1629960030000|2021-08-26 06:40:30|87014.8|86964.8|87020.5|86970.5|87020.8|86970.8|87014.3|86964.3|46
1629960040000|2021-08-26 06:40:40|87020.1|86970.1|87019.4|86969.4|87021.3|86971.3|87019.3|86969.3|26
1629960050000|2021-08-26 06:40:50|87020|86970|87011.1|86961.1|87020|86970|87010.3|86960.3|34
1629960060000|2021-08-26 06:41:00|87011.2|86961.2|87021.7|86971.7|87023.4|86973.4|87011.2|86961.2|48
1629960070000|2021-08-26 06:41:10|87022.1|86972.1|87017.4|86967.4|87022.2|86972.2|87014.3|86964.3|42
1629960080000|2021-08-26 06:41:20|87016.9|86966.9|87017|86967|87017.5|86967.5|87016.5|86966.5|21
1629960090000|2021-08-26 06:41:30|87016.7|86966.7|87022.7|86972.7|87022.8|86985.5|87008.7|86966|35
1629960100000|2021-08-26 06:41:40|87022.1|86972.1|87026|86976|87026.4|86976.4|87021.6|86971.6|48
1629960110000|2021-08-26 06:41:50|87025.8|86975.8|87027.5|86977.5|87028.3|86978.3|87025.3|86975.3|31
1629960120000|2021-08-26 06:42:00|87027.9|86977.9|87029.4|86979.4|87030|86980|87027.9|86977.9|30
1629960130000|2021-08-26 06:42:10|87029.5|86979.5|87029|86979|87029.5|86979.5|87028.7|86978.7|13
1629960140000|2021-08-26 06:42:20|87028.8|86978.8|87024.6|86974.6|87028.8|86978.8|87023.9|86973.9|28
1629960150000|2021-08-26 06:42:30|87024.4|86974.4|87024.7|86974.7|87025.8|86975.8|87024.4|86974.4|22
1629960160000|2021-08-26 06:42:40|87024.9|86974.9|87025.2|86975.2|87026.2|86976.2|87024.6|86974.6|25
1629960170000|2021-08-26 06:42:50|87025.3|86975.3|87025.3|86975.3|87025.8|86975.8|87025.2|86975.2|18
1629960180000|2021-08-26 06:43:00|87025.5|86975.5|87025.6|86975.6|87025.7|86975.7|87025.2|86975.2|18
1629960190000|2021-08-26 06:43:10|87025.4|86975.4|87025.2|86975.2|87026.4|86976.4|87025.2|86975.2|18
1629960200000|2021-08-26 06:43:20|87025.1|86975.1|87032.1|86982.1|87032.9|86982.9|87019.9|86969.9|38
1629960210000|2021-08-26 06:43:30|87031.4|86981.4|87023.9|86973.9|87031.4|86981.4|87022.9|86972.9|39
1629960220000|2021-08-26 06:43:40|87024.3|86974.3|87024.7|86974.7|87024.8|86974.8|87024.1|86974.1|27
1629960230000|2021-08-26 06:43:50|87024.4|86974.4|87024.4|86974.4|87024.9|86974.9|87023.5|86973.5|33
1629960240000|2021-08-26 06:44:00|87024.3|86974.3|87030.2|86980.2|87033.5|86983.5|87024.3|86974.3|52
1629960250000|2021-08-26 06:44:10|87029.9|86979.9|87029.2|86979.2|87030.1|86980.1|87028.6|86978.6|32
1629960260000|2021-08-26 06:44:20|87029.4|86979.4|87029.1|86979.1|87030.4|86980.4|87027.2|86977.2|49
1629960270000|2021-08-26 06:44:30|87029.4|86979.4|87029.9|86979.9|87032|86982|87029.3|86979.3|45
1629960280000|2021-08-26 06:44:40|87029.8|86979.8|87029.2|86979.2|87030.7|86980.7|87028.8|86978.8|28
1629960290000|2021-08-26 06:44:50|87029.4|86979.4|87028.3|86978.3|87030|86980|87028.3|86978.3|25
1629960300000|2021-08-26 06:45:00|87028.2|86978.2|87027.5|86977.5|87028.9|86978.9|87027.5|86977.5|36
1629960310000|2021-08-26 06:45:10|87027|86977|87022.6|86972.6|87027.2|86977.2|87021.9|86971.9|35
1629960320000|2021-08-26 06:45:20|87024|86974|87023.4|86973.4|87027.8|86977.8|87023|86973|55
1629960330000|2021-08-26 06:45:30|87023.1|86973.1|87021.9|86971.9|87024.4|86974.4|87021.9|86971.9|33
1629960340000|2021-08-26 06:45:40|87022|86972|87022|86972|87024.5|86974.5|87021.9|86971.9|25
1629960350000|2021-08-26 06:45:50|87022.2|86972.2|87021.7|86971.7|87022.2|86972.2|87021.3|86971.3|20
1629960360000|2021-08-26 06:46:00|87021.9|86971.9|87023.4|86973.4|87023.5|86973.5|87021.9|86971.9|24
1629960370000|2021-08-26 06:46:10|87023.5|86973.5|87023.8|86973.8|87024.5|86974.5|87023.2|86973.2|31
1629960380000|2021-08-26 06:46:20|87024.1|86974.1|87024.6|86974.6|87025.2|86975.2|87023.9|86973.9|14
1629960390000|2021-08-26 06:46:30|87024.8|86974.8|87023.2|86973.2|87024.8|86974.8|87023.1|86973.1|19
1629960400000|2021-08-26 06:46:40|87023|86973|87024.4|86974.4|87028.9|86978.9|87021.2|86971.2|44
1629960410000|2021-08-26 06:46:50|87023.9|86973.9|87026.9|86976.9|87029|86979|87023.6|86973.6|34
1629960420000|2021-08-26 06:47:00|87026.8|86976.8|87026.9|86976.9|87028.7|86978.7|87025.4|86975.4|31
1629960430000|2021-08-26 06:47:10|87026.7|86976.7|87025.4|86975.4|87027.2|86977.2|87023.8|86973.8|41
1629960440000|2021-08-26 06:47:20|87025.1|86975.1|87020.4|86970.4|87025.1|86984.4|87008.9|86970.1|48
1629960450000|2021-08-26 06:47:30|87020.2|86970.2|87022.3|86972.3|87025.3|86975.3|87020.2|86970.2|38
1629960460000|2021-08-26 06:47:40|87023.3|86973.3|87023|86973|87024.4|86974.4|87021.9|86971.9|37
1629960470000|2021-08-26 06:47:50|87022.8|86972.8|87023.7|86973.7|87023.9|86973.9|87021.7|86971.7|35
1629960480000|2021-08-26 06:48:00|87023.8|86973.8|87022.8|86972.8|87025.3|86975.3|87022.6|86972.6|39
1629960490000|2021-08-26 06:48:10|87023|86973|87019.3|86969.3|87023.2|86973.2|87019.3|86969.3|33
1629960500000|2021-08-26 06:48:20|87018.4|86968.4|87009.7|86984.7|87018.4|86985|87005.4|86968.3|22
1629960510000|2021-08-26 06:48:30|87009.5|86984.5|87025.7|86975.7|87026.8|86984.6|87009.5|86972.9|35
1629960520000|2021-08-26 06:48:40|87025.6|86975.6|87025.2|86975.2|87025.8|86975.8|87024.9|86974.9|25
1629960530000|2021-08-26 06:48:50|87025.6|86975.6|87031.1|86981.1|87031.8|86981.8|87025.6|86975.6|54
1629960540000|2021-08-26 06:49:00|87030.8|86980.8|87028.2|86978.2|87030.8|86980.8|87025.1|86975.1|36
1629960550000|2021-08-26 06:49:10|87028.1|86978.1|87021.8|86971.8|87028.4|86978.4|87019.6|86969.6|42
1629960560000|2021-08-26 06:49:20|87021.9|86971.9|87021.4|86971.4|87022.4|86972.4|87021.2|86971.2|22
1629960570000|2021-08-26 06:49:30|87021.3|86971.3|87022|86972|87022.2|86972.2|87021.3|86971.3|20
1629960580000|2021-08-26 06:49:40|87021.9|86971.9|87021.5|86971.5|87022.4|86972.4|87021.3|86971.3|28
1629960590000|2021-08-26 06:49:50|87021.4|86971.4|87024.4|86974.4|87025.7|86975.7|87021.4|86971.4|42
1629960600000|2021-08-26 06:50:00|87024.6|86974.6|87024.9|86974.9|87025.5|86975.5|87023.1|86973.1|43
1629960610000|2021-08-26 06:50:10|87024.5|86974.5|87024.4|86974.4|87025|86975|87023.2|86973.2|35
1629960620000|2021-08-26 06:50:20|87024.5|86974.5|87022.9|86972.9|87026.1|86976.1|87022.9|86972.9|40
1629960630000|2021-08-26 06:50:30|87023|86973|87024.9|86974.9|87025.6|86975.6|87022.7|86972.7|47
1629960640000|2021-08-26 06:50:40|87025.2|86975.2|87025.7|86975.7|87026.4|86976.4|87025.2|86975.2|25
1629960650000|2021-08-26 06:50:50|87025.9|86975.9|87023.8|86973.8|87026.3|86976.3|87023.5|86973.5|30
1629960660000|2021-08-26 06:51:00|87023.7|86973.7|87019.9|86969.9|87023.8|86973.8|87018.9|86968.9|39
1629960670000|2021-08-26 06:51:10|87019.5|86969.5|87020.9|86970.9|87021.3|86971.3|87018.6|86968.6|43
1629960680000|2021-08-26 06:51:20|87020.4|86970.4|87017.3|86967.3|87020.4|86970.4|87016.4|86966.4|33
1629960690000|2021-08-26 06:51:30|87017.7|86967.7|87019.5|86969.5|87019.5|86969.5|87016.9|86966.9|30
1629960700000|2021-08-26 06:51:40|87019.2|86969.2|87021|86971|87021|86971|87019.1|86969.1|24
1629960710000|2021-08-26 06:51:50|87021.1|86971.1|87020.5|86970.5|87021.7|86971.7|87019.9|86969.9|25
1629960720000|2021-08-26 06:52:00|87020.3|86970.3|87019.8|86969.8|87020.7|86970.7|87019.4|86969.4|27
1629960730000|2021-08-26 06:52:10|87019.7|86969.7|87017|86967|87019.7|86969.7|87016.8|86966.8|24
1629960740000|2021-08-26 06:52:20|87017.9|86967.9|87021.1|86971.1|87025.6|86975.6|87017.9|86967.9|51
1629960750000|2021-08-26 06:52:30|87021|86971|87024.7|86974.7|87025.7|86975.7|87020.9|86970.9|41
1629960760000|2021-08-26 06:52:40|87024.6|86974.6|87026.7|86976.7|87026.7|86976.7|87023.8|86973.8|27
1629960770000|2021-08-26 06:52:50|87026.8|86976.8|87027|86977|87027.1|86977.1|87025.1|86975.1|22
1629960780000|2021-08-26 06:53:00|87026.9|86976.9|87027.9|86977.9|87028.8|86978.8|87026.9|86976.9|34
1629960790000|2021-08-26 06:53:10|87028.1|86978.1|87033.4|86983.4|87033.7|86996.4|87020.8|86978.1|45
1629960800000|2021-08-26 06:53:20|87032.7|86982.7|87035.1|86985.1|87035.7|86985.7|87032.7|86982.7|47
1629960810000|2021-08-26 06:53:30|87035.4|86985.4|87033.8|86983.8|87035.9|86985.9|87032.4|86982.4|33
1629960820000|2021-08-26 06:53:40|87033.9|86983.9|87035.6|86985.6|87035.6|86985.6|87033.7|86983.7|28
1629960830000|2021-08-26 06:53:50|87035.3|86985.3|87036.4|86986.4|87036.4|86986.4|87033.7|86983.7|38
1629960840000|2021-08-26 06:54:00|87035.4|86985.4|87038|86988|87038|86988|87034.7|86984.7|26
1629960850000|2021-08-26 06:54:10|87036.4|86986.4|87042|86992|87045.1|86995.1|87036|86986|46
1629960860000|2021-08-26 06:54:20|87042.8|86992.8|87045.1|86995.1|87046.7|86996.7|87042.3|86992.3|39
1629960870000|2021-08-26 06:54:30|87045.2|86995.2|87054.5|87004.5|87055.1|87005.1|87045.1|86995.1|40
1629960880000|2021-08-26 06:54:40|87054.6|87004.6|87042.5|86992.5|87054.6|87004.6|87040|86990|33
1629960890000|2021-08-26 06:54:50|87041.6|86991.6|87045.1|86995.1|87045.6|86995.6|87041.5|86991.5|49
1629960900000|2021-08-26 06:55:00|87045.2|86995.2|87044.5|86994.5|87045.2|86995.2|87043.7|86993.7|26
1629960910000|2021-08-26 06:55:10|87044.3|86994.3|87044.7|86994.7|87045.7|86995.7|87044.3|86994.3|27
1629960920000|2021-08-26 06:55:20|87044.6|86994.6|87044.7|86994.7|87045.7|86995.7|87044|86994|30
1629960930000|2021-08-26 06:55:30|87044.6|86994.6|87062.1|87012.1|87063|87013|87044.6|86994.6|43
1629960940000|2021-08-26 06:55:40|87061.9|87011.9|87062.1|87012.1|87065|87015|87061.1|87011.1|43
1629960950000|2021-08-26 06:55:50|87061.6|87011.6|87058.4|87008.4|87063.1|87013.1|87057.7|87007.7|48
1629960960000|2021-08-26 06:56:00|87058.6|87008.6|87049.5|87024.5|87062.7|87026|87048.8|87008.6|35
1629960970000|2021-08-26 06:56:10|87049.4|87024.4|87058.1|87008.1|87059|87024.5|87048.6|87005|49
1629960980000|2021-08-26 06:56:20|87058.4|87008.4|87061.3|87011.3|87061.9|87011.9|87058.1|87008.1|45
1629960990000|2021-08-26 06:56:30|87061|87011|87061.3|87011.3|87062.2|87012.2|87060.8|87010.8|34
1629961000000|2021-08-26 06:56:40|87061.4|87011.4|87047|87022|87061.8|87022|87044.4|87006.5|27
1629961010000|2021-08-26 06:56:50|87045.8|87020.8|87046.4|87021.4|87046.4|87021.4|87045.1|87020.1|36
1629961020000|2021-08-26 06:57:00|87046.8|87021.8|87045.5|87020.5|87047.9|87022.9|87045.4|87020.4|24
1629961030000|2021-08-26 06:57:10|87045.6|87020.6|87048.4|87023.4|87060.4|87023.7|87044.3|87005.6|43
1629961040000|2021-08-26 06:57:20|87048.5|87023.5|87060.5|87010.5|87060.5|87024|87047.4|87010|34
1629961050000|2021-08-26 06:57:30|87060.8|87010.8|87055.7|87005.7|87061|87015.4|87039.9|87001.7|50
1629961060000|2021-08-26 06:57:40|87054.5|87004.5|87057.2|87007.2|87058.6|87018.8|87043.8|87003.8|42
1629961070000|2021-08-26 06:57:50|87057|87007|87056.7|87006.7|87057.5|87007.5|87055.9|87005.9|33
1629961080000|2021-08-26 06:58:00|87057.1|87007.1|87057.8|87007.8|87057.8|87007.8|87056.6|87006.6|30
1629961090000|2021-08-26 06:58:10|87057.5|87007.5|87043.2|87018.2|87058.8|87022|87042.9|87006.8|36
1629961100000|2021-08-26 06:58:20|87043.5|87018.5|87050|87000|87050.1|87019.7|87038.6|86999.8|33
1629961110000|2021-08-26 06:58:30|87050.2|87000.2|87039.8|87014.8|87050.4|87014.8|87037|86999.7|49
1629961120000|2021-08-26 06:58:40|87039.7|87014.7|87038.4|87013.4|87040.2|87015.2|87038.2|87013.2|28
1629961130000|2021-08-26 06:58:50|87038.3|87013.3|87042.3|87017.3|87054.8|87017.3|87038.1|87003|39
1629961140000|2021-08-26 06:59:00|87041.9|87016.9|87041.2|87016.2|87042.3|87017.3|87038.2|87013.2|36
1629961150000|2021-08-26 06:59:10|87040.8|87015.8|87038.2|87013.2|87057.1|87020.6|87037.9|87000.5|50
1629961160000|2021-08-26 06:59:20|87038|87013|87048.1|86998.1|87053.8|87014|87035.3|86997.7|49
1629961170000|2021-08-26 06:59:30|87048.4|86998.4|87043.9|86993.9|87048.4|86998.4|87043.6|86993.6|41
1629961180000|2021-08-26 06:59:40|87044.2|86994.2|87044.1|86994.1|87044.9|86994.9|87043.2|86993.2|19
1629961190000|2021-08-26 06:59:50|87044.3|86994.3|87038.4|87013.4|87048.1|87013.4|87036.4|86994.3|48
1629961200000|2021-08-26 07:00:00|87039|87014|87038|86988|87058.2|87020.5|87027.4|86987|65
1629961210000|2021-08-26 07:00:10|87037.8|86987.8|87034.1|86984.1|87043.6|86999.6|87024.6|86984.1|62
1629961220000|2021-08-26 07:00:20|87032.4|86982.4|87018.3|86968.3|87033.6|86983.6|87017.9|86967.9|48
1629961230000|2021-08-26 07:00:30|87015.8|86965.8|87005|86955|87019|86977.3|87002.3|86955|64
1629961240000|2021-08-26 07:00:40|87005.1|86955.1|86995.4|86945.4|87005.6|86955.6|86995.4|86945.4|54
1629961250000|2021-08-26 07:00:50|86995.6|86945.6|86988|86938|86996.5|86946.5|86969|86930.8|61
1629961260000|2021-08-26 07:01:00|86986.9|86936.9|86973.9|86923.9|86989.6|86939.6|86972.7|86922.7|71
1629961270000|2021-08-26 07:01:10|86973.4|86923.4|86984.4|86934.4|86985.1|86935.1|86973.4|86923.4|60
1629961280000|2021-08-26 07:01:20|86984.5|86934.5|86986.5|86936.5|86989.6|86939.6|86983.7|86933.7|49
1629961290000|2021-08-26 07:01:30|86986.3|86936.3|86992.5|86942.5|86993.6|86943.6|86980.5|86930.5|52
1629961300000|2021-08-26 07:01:40|86992.7|86942.7|86993.8|86943.8|86993.8|86943.8|86987|86937|54
1629961310000|2021-08-26 07:01:50|86993.4|86943.4|86993.2|86943.2|86994.4|86944.4|86992.2|86942.2|34
1629961320000|2021-08-26 07:02:00|86993.1|86943.1|87003.8|86953.8|87009.7|86959.7|86993|86943|60
1629961330000|2021-08-26 07:02:10|87004|86954|87011.5|86961.5|87011.8|86961.8|87003.8|86953.8|43
1629961340000|2021-08-26 07:02:20|87010.8|86960.8|87006.6|86956.6|87011.9|86961.9|87005.6|86955.6|52
1629961350000|2021-08-26 07:02:30|87006.4|86956.4|87000.1|86950.1|87006.4|86956.4|86999.5|86949.5|46
1629961360000|2021-08-26 07:02:40|86999.9|86949.9|87000.9|86950.9|87002.2|86952.2|86999.8|86949.8|43
1629961370000|2021-08-26 07:02:50|87000.7|86950.7|87008.2|86958.2|87010.4|86960.4|87000.4|86950.4|57
1629961380000|2021-08-26 07:03:00|87008.5|86958.5|87012|86962|87012|86962|87008.3|86958.3|35
1629961390000|2021-08-26 07:03:10|87011.5|86961.5|87007.6|86957.6|87011.5|86961.5|87006.4|86956.4|42
1629961400000|2021-08-26 07:03:20|87007.5|86957.5|87001.6|86951.6|87007.5|86957.5|87000.4|86950.4|44
1629961410000|2021-08-26 07:03:30|87001.3|86951.3|86997.3|86947.3|87002.3|86952.3|86997.3|86947.3|54
1629961420000|2021-08-26 07:03:40|86997.7|86947.7|86991.5|86941.5|86997.7|86947.7|86990.4|86940.4|40
1629961430000|2021-08-26 07:03:50|86991.4|86941.4|86988|86938|86991.4|86941.4|86986.8|86936.8|48
1629961440000|2021-08-26 07:04:00|86988.1|86938.1|86988.4|86938.4|86989.2|86939.2|86987.5|86937.5|29
1629961450000|2021-08-26 07:04:10|86988.9|86938.9|86994|86944|86994.7|86944.7|86988.3|86938.3|35
1629961460000|2021-08-26 07:04:20|86995.9|86945.9|86995|86945|86996.2|86946.2|86994.5|86944.5|25
1629961470000|2021-08-26 07:04:30|86996.8|86946.8|86981.6|86956.6|86998.5|86963.6|86981.5|86943.8|53
1629961480000|2021-08-26 07:04:40|86981.9|86956.9|86998.3|86948.3|86999.1|86957.6|86981.4|86942.9|51
1629961490000|2021-08-26 07:04:50|86998.7|86948.7|86986.1|86961.1|87001.7|86963.5|86986.1|86945.1|55
1629961500000|2021-08-26 07:05:00|86986.6|86961.6|86993.9|86968.9|86994.3|86969.3|86984.5|86959.5|51
1629961510000|2021-08-26 07:05:10|86993.4|86968.4|86991.8|86966.8|86995.1|86970.1|86991.8|86966.8|34
1629961520000|2021-08-26 07:05:20|86991.9|86966.9|86987.4|86962.4|87000.4|86967|86986.2|86950.4|49
1629961530000|2021-08-26 07:05:30|86987.5|86962.5|86989.4|86964.4|87002.4|86967.7|86987.3|86952.4|52
1629961540000|2021-08-26 07:05:40|86988.5|86963.5|87001|86951|87002.1|86966.3|86987.7|86951|41
1629961550000|2021-08-26 07:05:50|87000.9|86950.9|86993.9|86968.9|87006.6|86972.8|86989|86950.9|55
1629961560000|2021-08-26 07:06:00|86993.7|86968.7|86996.9|86946.9|87002.8|86969.9|86990.7|86945.7|56
1629961570000|2021-08-26 07:06:10|86983.5|86958.5|86999|86949|87000.7|86963.7|86982.4|86948.7|47
1629961580000|2021-08-26 07:06:20|86998.8|86948.8|86989.6|86939.6|87000.5|86950.5|86987.6|86937.6|55
1629961590000|2021-08-26 07:06:30|86989.8|86939.8|86992.5|86942.5|86993.8|86943.8|86986.6|86936.6|61
1629961600000|2021-08-26 07:06:40|86992|86942|86990.7|86940.7|86993.3|86943.3|86990.4|86940.4|45
1629961610000|2021-08-26 07:06:50|86990.8|86940.8|86988|86938|86994|86944|86984.8|86934.8|63
1629961620000|2021-08-26 07:07:00|86989.1|86939.1|86999.8|86949.8|86999.8|86958.9|86979.6|86938.1|58
1629961630000|2021-08-26 07:07:10|87000.2|86950.2|86995.2|86945.2|87000.2|86958.1|86979.5|86944.3|49
1629961640000|2021-08-26 07:07:20|86994.8|86944.8|86992.9|86942.9|86995.5|86945.5|86991.8|86941.8|39
1629961650000|2021-08-26 07:07:30|86993.2|86943.2|86991.3|86941.3|86993.7|86943.7|86988.4|86938.4|40
1629961660000|2021-08-26 07:07:40|86990.8|86940.8|86985.2|86935.2|86992|86948.5|86973|86933.4|45
1629961670000|2021-08-26 07:07:50|86984.9|86934.9|86980.4|86955.4|86993.7|86958.9|86979.1|86934.9|61
1629961680000|2021-08-26 07:08:00|86978.2|86953.2|86994|86944|86998.5|86956.5|86976.1|86941|56
1629961690000|2021-08-26 07:08:10|86993.9|86943.9|86995.4|86945.4|86996.8|86946.8|86993.8|86943.8|43
1629961700000|2021-08-26 07:08:20|86995|86945|86993.5|86943.5|86997|86947|86993.1|86943.1|39
1629961710000|2021-08-26 07:08:30|86991.7|86941.7|86979.9|86954.9|86992.7|86956.9|86979.4|86941.7|33
1629961720000|2021-08-26 07:08:40|86981|86956|86977.9|86952.9|86981.4|86956.4|86975.8|86950.8|45
1629961730000|2021-08-26 07:08:50|86977.6|86952.6|86982.8|86957.8|87002|86961.7|86977.2|86943.9|59
1629961740000|2021-08-26 07:09:00|86984.6|86959.6|86995.7|86970.7|87006.1|86970.7|86983.8|86952.4|63
1629961750000|2021-08-26 07:09:10|86996.2|86971.2|87008.9|86958.9|87010.8|86973.1|86994.6|86958.5|52
1629961760000|2021-08-26 07:09:20|87008.8|86958.8|86992.3|86967.3|87009.7|86972.2|86990.2|86951.8|57
1629961770000|2021-08-26 07:09:30|86992.5|86967.5|86994|86969|86996.3|86971.3|86992.5|86967.5|44
1629961780000|2021-08-26 07:09:40|86994.1|86969.1|86997.2|86972.2|87000.9|86975.9|86993.9|86968.9|49
1629961790000|2021-08-26 07:09:50|86997.1|86972.1|86999.8|86949.8|87006.3|86972.7|86994.1|86946.3|65
1629961800000|2021-08-26 07:10:00|87000.5|86950.5|87005.9|86955.9|87006.1|86956.1|87000.5|86950.5|54
1629961810000|2021-08-26 07:10:10|87006.6|86956.6|87003.1|86953.1|87009.4|86959.4|87000.8|86950.8|53
1629961820000|2021-08-26 07:10:20|87003.4|86953.4|87001.6|86951.6|87005.2|86955.2|86998|86948|54
1629961830000|2021-08-26 07:10:30|87002.1|86952.1|87006.2|86956.2|87006.3|86956.3|86999.3|86949.3|52
1629961840000|2021-08-26 07:10:40|87005.5|86955.5|87002|86952|87007.9|86957.9|87002|86952|51
1629961850000|2021-08-26 07:10:50|87004.3|86954.3|87000.7|86950.7|87004.3|86954.3|87000.6|86950.6|49
1629961860000|2021-08-26 07:11:00|87000.6|86950.6|86980.5|86955.5|87002|86956.6|86977.3|86937.7|62
1629961870000|2021-08-26 07:11:10|86981.4|86956.4|86998.9|86948.9|87001.4|86959.5|86980.5|86944|50
1629961880000|2021-08-26 07:11:20|86998|86948|87000.1|86950.1|87001.9|86951.9|86998|86948|57
1629961890000|2021-08-26 07:11:30|87000.4|86950.4|86984.7|86959.7|87001.1|86962.1|86984.7|86944.7|46
1629961900000|2021-08-26 07:11:40|86983|86958|86990|86965|86990.4|86965.4|86982|86957|49
1629961910000|2021-08-26 07:11:50|86990.1|86965.1|86988.2|86963.2|86990.7|86965.7|86987.3|86962.3|42
1629961920000|2021-08-26 07:12:00|86987.9|86962.9|86999.1|86974.1|86999.8|86974.8|86987.8|86962.8|59
1629961930000|2021-08-26 07:12:10|86999.5|86974.5|87007.5|86982.5|87008.4|86983.4|86998.6|86973.6|48
1629961940000|2021-08-26 07:12:20|87007.3|86982.3|87019.1|86994.1|87030.4|86997.1|87007.2|86973.2|62
1629961950000|2021-08-26 07:12:30|87021|86996|87014.4|86989.4|87040|86999|87011.7|86976.4|63
1629961960000|2021-08-26 07:12:40|87014.7|86989.7|87015.9|86990.9|87016.3|86991.3|87014.1|86989.1|41
1629961970000|2021-08-26 07:12:50|87016|86991|87015.1|86990.1|87018|86993|87015|86990|33
1629961980000|2021-08-26 07:13:00|87014.9|86989.9|87013.8|86988.8|87015.6|86990.6|87013.7|86988.7|30
1629961990000|2021-08-26 07:13:10|87013.6|86988.6|87015.7|86990.7|87015.9|86990.9|87013.4|86988.4|41
1629962000000|2021-08-26 07:13:20|87015.3|86990.3|87008.1|86983.1|87023.6|86992|87004.8|86972.3|50
1629962010000|2021-08-26 07:13:30|87008.3|86983.3|87003.3|86978.3|87008.9|86983.9|87001.6|86976.6|35
1629962020000|2021-08-26 07:13:40|87002.9|86977.9|86995.8|86970.8|87011.3|86982.3|86994.2|86959.4|44
1629962030000|2021-08-26 07:13:50|86994.5|86969.5|86993|86968|86995.4|86970.4|86992.6|86967.6|31
1629962040000|2021-08-26 07:14:00|86993.2|86968.2|86996|86971|87008.4|86973.8|86993.1|86957.6|41
1629962050000|2021-08-26 07:14:10|86995.8|86970.8|86992|86967|86998.3|86973.3|86991.6|86966.6|33
1629962060000|2021-08-26 07:14:20|86994.1|86969.1|86995.9|86970.9|86996.1|86971.1|86991.5|86966.5|52
1629962070000|2021-08-26 07:14:30|86994.7|86969.7|86992.6|86967.6|87002.7|86971.9|86991.1|86952.7|44
1629962080000|2021-08-26 07:14:40|86992.5|86967.5|86979.3|86954.3|86993|86968|86978|86953|50
1629962090000|2021-08-26 07:14:50|86979.9|86954.9|86973|86948|86980.5|86955.5|86970.5|86945.5|53
1629962100000|2021-08-26 07:15:00|86973.2|86948.2|86973.4|86948.4|86985.4|86954|86971.6|86935.2|47
1629962110000|2021-08-26 07:15:10|86974.8|86949.8|86976.5|86951.5|86976.5|86951.5|86973|86948|35
1629962120000|2021-08-26 07:15:20|86976.6|86951.6|86975.2|86950.2|86977.6|86952.6|86972.1|86947.1|47
1629962130000|2021-08-26 07:15:30|86976.2|86951.2|86976.9|86951.9|86976.9|86951.9|86974.4|86949.4|34
1629962140000|2021-08-26 07:15:40|86977|86952|86976.4|86951.4|86977|86952|86975.7|86950.7|23
1629962150000|2021-08-26 07:15:50|86974.8|86949.8|86974.4|86949.4|86980|86955|86972.8|86947.8|56
1629962160000|2021-08-26 07:16:00|86974.6|86949.6|86984.1|86934.1|86984.8|86951.2|86967.1|86933.3|61
1629962170000|2021-08-26 07:16:10|86984.2|86934.2|86987.8|86937.8|86987.8|86950.1|86970.8|86933.2|46
1629962180000|2021-08-26 07:16:20|86987.5|86937.5|86985.4|86935.4|86988.3|86938.3|86985.4|86935.4|41
1629962190000|2021-08-26 07:16:30|86985.5|86935.5|86985.5|86935.5|86987.3|86937.3|86985.2|86935.2|29
1629962200000|2021-08-26 07:16:40|86985.8|86935.8|86986.9|86936.9|86986.9|86936.9|86985.6|86935.6|25
1629962210000|2021-08-26 07:16:50|86986.1|86936.1|86980.5|86930.5|86986.1|86944.5|86969.5|86929.7|37
1629962220000|2021-08-26 07:17:00|86980.8|86930.8|86986.5|86936.5|86986.8|86936.8|86980.8|86930.8|39
1629962230000|2021-08-26 07:17:10|86986.4|86936.4|86973.5|86923.5|86987|86937|86973.5|86923.5|52
1629962240000|2021-08-26 07:17:20|86973.4|86923.4|86947.2|86922.2|86976|86926|86944|86907.9|63
1629962250000|2021-08-26 07:17:30|86947.1|86922.1|86946.2|86921.2|86947.1|86922.1|86944.7|86919.7|40
1629962260000|2021-08-26 07:17:40|86946.3|86921.3|86943.2|86918.2|86946.4|86921.4|86942.4|86917.4|50
1629962270000|2021-08-26 07:17:50|86943.9|86918.9|86943.4|86918.4|86945.4|86920.4|86942.5|86917.5|38
1629962280000|2021-08-26 07:18:00|86943.9|86918.9|86950.2|86925.2|86962|86925.4|86942.7|86908.3|54
1629962290000|2021-08-26 07:18:10|86950.5|86925.5|86951.1|86926.1|86964.3|86926.8|86948.8|86911.1|41
1629962300000|2021-08-26 07:18:20|86963.2|86913.2|86950|86925|86963.2|86927.3|86950|86912.6|36
1629962310000|2021-08-26 07:18:30|86950.6|86925.6|86977.2|86927.2|86977.4|86928.7|86950.4|86918.1|45
1629962320000|2021-08-26 07:18:40|86977.6|86927.6|86981.8|86931.8|86982.4|86932.4|86976.4|86926.4|49
1629962330000|2021-08-26 07:18:50|86981.7|86931.7|86997.5|86947.5|86998.5|86958.3|86981.5|86931.5|52
1629962340000|2021-08-26 07:19:00|86997.6|86947.6|87007.2|86957.2|87008.2|86958.2|86997.1|86947.1|64
1629962350000|2021-08-26 07:19:10|87007.5|86957.5|87014.3|86964.3|87016.3|86966.3|87007.5|86957.5|51
1629962360000|2021-08-26 07:19:20|87014.8|86964.8|87015.9|86965.9|87018|86968|87014|86964|47
1629962370000|2021-08-26 07:19:30|87015.8|86965.8|87015.7|86965.7|87017.8|86967.8|87015.1|86965.1|34
1629962380000|2021-08-26 07:19:40|87016.1|86966.1|87016.7|86966.7|87016.7|86966.7|87013.8|86963.8|33
1629962390000|2021-08-26 07:19:50|87016.3|86966.3|87004.4|86979.4|87016.7|86980.3|87002.4|86964.8|31
1629962400000|2021-08-26 07:20:00|87004.3|86979.3|87005|86980|87006.5|86981.5|87004.1|86979.1|41
1629962410000|2021-08-26 07:20:10|87006.3|86981.3|87002.2|86977.2|87015.9|86981.3|86999.9|86963|46
1629962420000|2021-08-26 07:20:20|87001.2|86976.2|87005.5|86980.5|87015.6|86980.5|87001|86964.8|43
1629962430000|2021-08-26 07:20:30|87006.2|86981.2|87016.2|86966.2|87017.7|86981.2|87002|86966|41
1629962440000|2021-08-26 07:20:40|87016.1|86966.1|87016|86966|87017.3|86967.3|87015.2|86965.2|40
1629962450000|2021-08-26 07:20:50|87015.8|86965.8|87016.5|86966.5|87017.5|86979.5|87004.4|86965.8|45
1629962460000|2021-08-26 07:21:00|87016.6|86966.6|87044.8|86994.8|87044.8|87001.8|87016.4|86966.4|61
1629962470000|2021-08-26 07:21:10|87044.9|86994.9|87043|86993|87049.3|87011.3|87034|86991.8|50
1629962480000|2021-08-26 07:21:20|87043.1|86993.1|87044.5|87019.5|87046.3|87019.8|87037.7|86992.4|53
1629962490000|2021-08-26 07:21:30|87043.1|87018.1|87045.3|87020.3|87054.4|87020.7|87040.7|87001.7|62
1629962500000|2021-08-26 07:21:40|87045.7|87020.7|87059.5|87034.5|87066.9|87037.7|87042.6|87015.1|59
1629962510000|2021-08-26 07:21:50|87060.4|87035.4|87065.2|87040.2|87076.3|87040.3|87059.2|87024.3|52
1629962520000|2021-08-26 07:22:00|87064.8|87039.8|87069.2|87019.2|87071.1|87039.8|87058.3|87018|63
1629962530000|2021-08-26 07:22:10|87069|87019|87074.2|87024.2|87075.3|87025.3|87068.2|87018.2|45
1629962540000|2021-08-26 07:22:20|87073.6|87023.6|87067.7|87042.7|87082.5|87044.4|87063.1|87023.6|62
1629962550000|2021-08-26 07:22:30|87067.6|87042.6|87082.9|87032.9|87083.7|87043|87066.6|87029.3|40
1629962560000|2021-08-26 07:22:40|87084|87034|87082.1|87032.1|87084.6|87034.6|87081.4|87031.4|40
1629962570000|2021-08-26 07:22:50|87081.8|87031.8|87075.1|87025.1|87084.5|87034.5|87071.4|87021.4|47
1629962580000|2021-08-26 07:23:00|87072.8|87022.8|87074.4|87024.4|87077.3|87027.3|87070.4|87020.4|53
1629962590000|2021-08-26 07:23:10|87073|87023|87069.3|87019.3|87073|87023|87064.9|87014.9|52
1629962600000|2021-08-26 07:23:20|87069.2|87019.2|87073.4|87023.4|87075.2|87032.6|87056.1|87019.1|36
1629962610000|2021-08-26 07:23:30|87073.9|87023.9|87056.5|87031.5|87073.9|87034|87053.2|87022.4|48
1629962620000|2021-08-26 07:23:40|87056.6|87031.6|87058.1|87033.1|87059|87034|87056.3|87031.3|36
1629962630000|2021-08-26 07:23:50|87058|87033|87056.7|87031.7|87058.3|87033.3|87056|87031|31
1629962640000|2021-08-26 07:24:00|87057.3|87032.3|87063.9|87038.9|87072.3|87038.9|87057.1|87021.4|48
1629962650000|2021-08-26 07:24:10|87063.8|87038.8|87062.2|87037.2|87063.8|87038.8|87060.1|87035.1|34
1629962660000|2021-08-26 07:24:20|87062|87037|87057|87032|87062.3|87037.3|87056.4|87031.4|41
1629962670000|2021-08-26 07:24:30|87059|87034|87056.8|87031.8|87059.8|87034.8|87053.7|87028.7|43
1629962680000|2021-08-26 07:24:40|87056.4|87031.4|87056.2|87031.2|87057.4|87032.4|87055.7|87030.7|30
1629962690000|2021-08-26 07:24:50|87056.5|87031.5|87052.9|87027.9|87056.5|87031.5|87052.8|87027.8|30
1629962700000|2021-08-26 07:25:00|87052.5|87027.5|87046.4|87021.4|87052.5|87027.5|87043.6|87018.6|57
1629962710000|2021-08-26 07:25:10|87045.4|87020.4|87049|87024|87049.5|87024.5|87045.1|87020.1|47
1629962720000|2021-08-26 07:25:20|87048.8|87023.8|87048.8|87023.8|87050.6|87025.6|87047.8|87022.8|40
1629962730000|2021-08-26 07:25:30|87049|87024|87045.9|87020.9|87049.8|87024.8|87045.2|87020.2|38
1629962740000|2021-08-26 07:25:40|87045.5|87020.5|87036.1|87011.1|87045.5|87020.5|87035.1|87010.1|50
1629962750000|2021-08-26 07:25:50|87035.8|87010.8|87034.8|87009.8|87045.9|87011.2|87030.3|86992.2|49
1629962760000|2021-08-26 07:26:00|87034.6|87009.6|87039.6|87014.6|87040.2|87015.2|87034.6|87009.6|45
1629962770000|2021-08-26 07:26:10|87039.7|87014.7|87040.2|87015.2|87040.7|87015.7|87038.3|87013.3|36
1629962780000|2021-08-26 07:26:20|87039.6|87014.6|87040.9|87015.9|87055|87018|87039.6|87003.5|45
1629962790000|2021-08-26 07:26:30|87036.4|87011.4|87052|87002|87052.4|87014.7|87036.4|86999.2|45
1629962800000|2021-08-26 07:26:40|87052.2|87002.2|87032.2|87007.2|87052.8|87013.1|87028.7|86991.8|48
1629962810000|2021-08-26 07:26:50|87031.8|87006.8|87025.5|86975.5|87039.8|87006.8|87022.7|86972.7|50
1629962820000|2021-08-26 07:27:00|87025.4|86975.4|87000.1|86950.1|87026.1|86981.2|86999.4|86949.4|52
1629962830000|2021-08-26 07:27:10|86999.7|86949.7|86990.9|86940.9|87000.5|86950.5|86990.9|86940.9|55
1629962840000|2021-08-26 07:27:20|86990.8|86940.8|86991|86941|86993|86943|86990.2|86940.2|44
1629962850000|2021-08-26 07:27:30|86991.1|86941.1|86990.2|86940.2|86991.4|86941.4|86986.7|86936.7|51
1629962860000|2021-08-26 07:27:40|86990.5|86940.5|87000.4|86950.4|87001.1|86951.1|86990.5|86940.5|49
1629962870000|2021-08-26 07:27:50|86999.3|86949.3|87003.9|86953.9|87003.9|86953.9|86999.3|86949.3|38
1629962880000|2021-08-26 07:28:00|87004|86954|87008.2|86958.2|87009.2|86959.2|87003.6|86953.6|39
1629962890000|2021-08-26 07:28:10|87008.3|86958.3|87006.9|86956.9|87008.3|86958.3|87006|86956|41
1629962900000|2021-08-26 07:28:20|87006.7|86956.7|87007.8|86957.8|87009.1|86959.1|87006|86956|38
1629962910000|2021-08-26 07:28:30|87008|86958|87005.1|86955.1|87008.5|86958.5|87003.6|86953.6|46
1629962920000|2021-08-26 07:28:40|87005|86955|87005.4|86955.4|87005.6|86955.6|87002.7|86952.7|43
1629962930000|2021-08-26 07:28:50|87005.6|86955.6|87008.8|86958.8|87009.2|86959.2|87004.7|86954.7|40
1629962940000|2021-08-26 07:29:00|87008.6|86958.6|87001.8|86951.8|87010.8|86961.3|86986.1|86949.9|55
1629962950000|2021-08-26 07:29:10|87001.7|86951.7|86999|86949|87003.3|86953.3|86998.2|86948.2|40
1629962960000|2021-08-26 07:29:20|86999.1|86949.1|87001.6|86951.6|87001.8|86951.8|86996.5|86946.5|35
1629962970000|2021-08-26 07:29:30|87001.8|86951.8|86994.1|86944.1|87001.8|86951.8|86994|86944|31
1629962980000|2021-08-26 07:29:40|86993.8|86943.8|86992.3|86942.3|86996.2|86946.2|86990.4|86940.4|41
1629962990000|2021-08-26 07:29:50|86993.7|86943.7|86990.4|86940.4|86994.1|86944.1|86987.7|86937.7|48
1629963000000|2021-08-26 07:30:00|86995.3|86945.3|86983.4|86933.4|86996.3|86946.3|86979.1|86929.1|54
1629963010000|2021-08-26 07:30:10|86980.3|86930.3|86984.7|86934.7|86987.2|86937.2|86979.4|86929.4|54
1629963020000|2021-08-26 07:30:20|86985.2|86935.2|86945.9|86895.9|86985.2|86935.2|86934.6|86884.6|62
1629963030000|2021-08-26 07:30:30|86942.7|86892.7|86951.7|86901.7|86958.6|86908.6|86925.6|86875.6|55
1629963040000|2021-08-26 07:30:40|86938.8|86913.8|86907.1|86857.1|86955.7|86914.3|86906.3|86856.3|58
1629963050000|2021-08-26 07:30:50|86904.8|86854.8|86892.3|86842.3|86911.9|86861.9|86892.3|86842.3|70
1629963060000|2021-08-26 07:31:00|86893.8|86843.8|86901|86851|86902.1|86852.1|86893.8|86843.8|57
1629963070000|2021-08-26 07:31:10|86901.6|86851.6|86909.6|86859.6|86909.8|86859.8|86899.4|86849.4|50
1629963080000|2021-08-26 07:31:20|86909.3|86859.3|86908.7|86858.7|86909.6|86859.6|86908.2|86858.2|42
1629963090000|2021-08-26 07:31:30|86907.9|86857.9|86905|86855|86911.2|86861.2|86902.3|86852.3|56
1629963100000|2021-08-26 07:31:40|86905.2|86855.2|86905.9|86855.9|86906.7|86856.7|86903.7|86853.7|43
1629963110000|2021-08-26 07:31:50|86906|86856|86910.2|86860.2|86912.1|86862.1|86904.8|86854.8|51
1629963120000|2021-08-26 07:32:00|86910.7|86860.7|86946.6|86896.6|86947.6|86897.6|86910.7|86860.7|66
1629963130000|2021-08-26 07:32:10|86946.5|86896.5|86955.2|86905.2|86956.5|86906.5|86945.7|86895.7|53
1629963140000|2021-08-26 07:32:20|86955.3|86905.3|86956.5|86906.5|86957|86907|86954.1|86904.1|43
1629963150000|2021-08-26 07:32:30|86956.7|86906.7|86961.5|86911.5|86962.3|86912.3|86956.7|86906.7|50
1629963160000|2021-08-26 07:32:40|86962.7|86912.7|86968.2|86918.2|86969.7|86919.7|86962.7|86912.7|60
1629963170000|2021-08-26 07:32:50|86968.1|86918.1|86959.8|86909.8|86969.8|86919.8|86959|86909|30
1629963180000|2021-08-26 07:33:00|86961.8|86911.8|86958.8|86908.8|86962.2|86912.2|86952.8|86902.8|64
1629963190000|2021-08-26 07:33:10|86958.9|86908.9|86957.1|86907.1|86960.1|86910.1|86955.6|86905.6|44
1629963200000|2021-08-26 07:33:20|86957.6|86907.6|86937.4|86887.4|86957.9|86907.9|86936.3|86886.3|53
1629963210000|2021-08-26 07:33:30|86938.2|86888.2|86939|86889|86941.1|86891.1|86937.2|86887.2|41
1629963220000|2021-08-26 07:33:40|86938.9|86888.9|86934.2|86884.2|86939.7|86889.7|86932.9|86882.9|49
1629963230000|2021-08-26 07:33:50|86933.8|86883.8|86937.4|86887.4|86938.5|86888.5|86933.5|86883.5|55
1629963240000|2021-08-26 07:34:00|86937.3|86887.3|86942.2|86892.2|86942.2|86892.2|86936.4|86886.4|56
1629963250000|2021-08-26 07:34:10|86942.4|86892.4|86943.8|86893.8|86946.3|86896.3|86942.1|86892.1|60
1629963260000|2021-08-26 07:34:20|86943.6|86893.6|86940|86890|86943.6|86893.6|86937.7|86887.7|53
1629963270000|2021-08-26 07:34:30|86940.5|86890.5|86936.9|86886.9|86942.3|86892.3|86933.9|86883.9|61
1629963280000|2021-08-26 07:34:40|86938.6|86888.6|86938.3|86888.3|86938.9|86888.9|86937.3|86887.3|41
1629963290000|2021-08-26 07:34:50|86938.4|86888.4|86935|86885|86938.6|86888.6|86932.6|86882.6|41
1629963300000|2021-08-26 07:35:00|86934.4|86884.4|86936.1|86886.1|86937.3|86887.3|86933|86883|51
1629963310000|2021-08-26 07:35:10|86937.4|86887.4|86933.6|86883.6|86937.4|86887.4|86933.2|86883.2|38
1629963320000|2021-08-26 07:35:20|86933.9|86883.9|86934.8|86884.8|86934.9|86884.9|86929.8|86879.8|59
1629963330000|2021-08-26 07:35:30|86934.6|86884.6|86931.3|86881.3|86936.9|86886.9|86929.9|86879.9|49
1629963340000|2021-08-26 07:35:40|86930.8|86880.8|86930.3|86880.3|86932.6|86882.6|86929.4|86879.4|54
1629963350000|2021-08-26 07:35:50|86929.9|86879.9|86918.2|86868.2|86930|86880|86917.7|86867.7|44
1629963360000|2021-08-26 07:36:00|86918.9|86868.9|86921.5|86871.5|86923.3|86873.3|86918.9|86868.9|38
1629963370000|2021-08-26 07:36:10|86921.3|86871.3|86917.9|86867.9|86923|86873|86916.5|86866.5|42
1629963380000|2021-08-26 07:36:20|86918|86868|86918.5|86868.5|86921.2|86883.1|86904.5|86867|48
1629963390000|2021-08-26 07:36:30|86919.1|86869.1|86913.8|86863.8|86919.3|86869.3|86910.9|86860.9|51
1629963400000|2021-08-26 07:36:40|86913.7|86863.7|86908.9|86858.9|86914.5|86873|86897.3|86858.9|37
1629963410000|2021-08-26 07:36:50|86909|86859|86886.4|86836.4|86909.8|86859.8|86886.4|86836.4|56
1629963420000|2021-08-26 07:37:00|86886.2|86836.2|86881.7|86831.7|86889.1|86839.1|86881.4|86831.4|59
1629963430000|2021-08-26 07:37:10|86880.4|86830.4|86889.6|86839.6|86889.8|86839.8|86880.4|86830.4|59
1629963440000|2021-08-26 07:37:20|86888.6|86838.6|86900.2|86850.2|86901.3|86857.2|86877.1|86838.6|52
1629963450000|2021-08-26 07:37:30|86899.2|86849.2|86899.7|86849.7|86901.5|86851.5|86896.6|86846.6|50
1629963460000|2021-08-26 07:37:40|86898.2|86848.2|86888.1|86863.1|86904.4|86863.1|86888.1|86848.2|54
1629963470000|2021-08-26 07:37:50|86887.6|86862.6|86899.8|86849.8|86902.4|86863.2|86887.6|86846.2|42
1629963480000|2021-08-26 07:38:00|86900|86850|86895.2|86845.2|86901.2|86860.3|86882.5|86845.2|50
1629963490000|2021-08-26 07:38:10|86895.4|86845.4|86887|86837|86895.7|86853.5|86876.7|86835.8|46
1629963500000|2021-08-26 07:38:20|86886.6|86836.6|86884.4|86834.4|86890.2|86851.9|86871.6|86832.4|49
1629963510000|2021-08-26 07:38:30|86886.1|86836.1|86877.1|86827.1|86886.8|86843.6|86864|86825.2|54
1629963520000|2021-08-26 07:38:40|86876.3|86826.3|86868.1|86818.1|86876.3|86826.3|86868.1|86818.1|55
1629963530000|2021-08-26 07:38:50|86857.8|86832.8|86870|86820|86870.6|86832.9|86857.8|86818.4|54
1629963540000|2021-08-26 07:39:00|86869.6|86819.6|86873|86823|86873|86831.6|86856.6|86817.7|46
1629963550000|2021-08-26 07:39:10|86873.2|86823.2|86873.8|86823.8|86879.4|86841.3|86860.6|86823|64
1629963560000|2021-08-26 07:39:20|86873.7|86823.7|86878|86828|86878.3|86833.6|86858.6|86822.3|44
1629963570000|2021-08-26 07:39:30|86878.4|86828.4|86880.2|86830.2|86882|86839.2|86861.7|86825.4|59
1629963580000|2021-08-26 07:39:40|86879.5|86829.5|86883.1|86833.1|86883.1|86833.1|86879.1|86829.1|42
1629963590000|2021-08-26 07:39:50|86881.9|86831.9|86887.5|86837.5|86890.1|86847.9|86870.4|86831.8|49
1629963600000|2021-08-26 07:40:00|86886.5|86836.5|86875.7|86850.7|86886.5|86852.3|86873.4|86836.5|53
1629963610000|2021-08-26 07:40:10|86876|86851|86873.9|86848.9|86886.8|86851.3|86869.4|86831.3|41
1629963620000|2021-08-26 07:40:20|86885.1|86835.1|86877.5|86852.5|86891.6|86853.9|86874.9|86835.1|56
1629963630000|2021-08-26 07:40:30|86878|86853|86878|86853|86892.7|86853.9|86877.8|86839.8|50
1629963640000|2021-08-26 07:40:40|86878.1|86853.1|86878.8|86853.8|86879.4|86854.4|86878.1|86853.1|26
1629963650000|2021-08-26 07:40:50|86879|86854|86897.7|86847.7|86897.8|86861|86878.7|86846.3|42
1629963660000|2021-08-26 07:41:00|86897.5|86847.5|86908.2|86858.2|86908.2|86867|86885|86847.3|51
1629963670000|2021-08-26 07:41:10|86908.6|86858.6|86907.7|86857.7|86908.8|86858.8|86906.3|86856.3|38
1629963680000|2021-08-26 07:41:20|86908|86858|86910.2|86860.2|86910.3|86860.3|86907.5|86857.5|31
1629963690000|2021-08-26 07:41:30|86909.9|86859.9|86907.1|86857.1|86910.2|86860.2|86907.1|86857.1|39
1629963700000|2021-08-26 07:41:40|86906.7|86856.7|86900.6|86850.6|86906.8|86856.8|86899.9|86849.9|56
1629963710000|2021-08-26 07:41:50|86900.4|86850.4|86904.7|86854.7|86905.2|86855.2|86900.4|86850.4|55
1629963720000|2021-08-26 07:42:00|86905.7|86855.7|86907.5|86857.5|86907.6|86857.6|86904.8|86854.8|47
1629963730000|2021-08-26 07:42:10|86907.4|86857.4|86889.8|86864.8|86907.4|86867|86888.5|86854.7|43
1629963740000|2021-08-26 07:42:20|86889.6|86864.6|86890.2|86865.2|86890.5|86865.5|86889|86864|31
1629963750000|2021-08-26 07:42:30|86889.9|86864.9|86892.4|86867.4|86906.1|86869.5|86889.4|86856.1|30
1629963760000|2021-08-26 07:42:40|86892|86867|86896.1|86871.1|86896.1|86871.1|86891.8|86866.8|31
1629963770000|2021-08-26 07:42:50|86893.5|86868.5|86893.1|86868.1|86893.7|86868.7|86892|86867|33
1629963780000|2021-08-26 07:43:00|86893.5|86868.5|86888.8|86863.8|86893.9|86868.9|86888.5|86863.5|34
1629963790000|2021-08-26 07:43:10|86888.9|86863.9|86888.4|86863.4|86891.2|86866.2|86887.3|86862.3|44
1629963800000|2021-08-26 07:43:20|86888.3|86863.3|86886.2|86861.2|86897.3|86864|86885.6|86846.7|36
1629963810000|2021-08-26 07:43:30|86886|86861|86887.4|86862.4|86901.1|86863.5|86885.5|86848.3|40
1629963820000|2021-08-26 07:43:40|86887|86862|86904.6|86854.6|86904.9|86862|86887|86849.6|40
1629963830000|2021-08-26 07:43:50|86904.7|86854.7|86892.5|86867.5|86905.6|86868.3|86890.9|86854.4|37
1629963840000|2021-08-26 07:44:00|86892.7|86867.7|86930.9|86880.9|86932.3|86889.9|86892.7|86856.5|53
1629963850000|2021-08-26 07:44:10|86930.7|86880.7|86931.1|86881.1|86933.8|86896.8|86915.7|86879.3|59
1629963860000|2021-08-26 07:44:20|86931.3|86881.3|86916.1|86891.1|86932.4|86891.1|86916.1|86880.7|33
1629963870000|2021-08-26 07:44:30|86927.2|86877.2|86913.7|86888.7|86928.4|86891.1|86913.4|86877.2|41
1629963880000|2021-08-26 07:44:40|86913.8|86888.8|86915.1|86890.1|86915.4|86890.4|86913.8|86888.8|29
1629963890000|2021-08-26 07:44:50|86915.2|86890.2|86914.9|86889.9|86916|86891|86914.4|86889.4|29
1629963900000|2021-08-26 07:45:00|86914.8|86889.8|86914|86889|86928.2|86890.5|86913.5|86875.7|40
1629963910000|2021-08-26 07:45:10|86913.9|86888.9|86922.2|86897.2|86936.7|86898.7|86913.3|86876.2|50
1629963920000|2021-08-26 07:45:20|86922.1|86897.1|86922.4|86897.4|86937.1|86901.1|86919.4|86885.8|54
1629963930000|2021-08-26 07:45:30|86921.3|86896.3|86924.4|86899.4|86926|86901|86920.7|86895.7|51
1629963940000|2021-08-26 07:45:40|86924.5|86899.5|86924.1|86899.1|86937.1|86903.2|86923.2|86886.5|46
1629963950000|2021-08-26 07:45:50|86923.9|86898.9|86937.4|86887.4|86937.4|86899.6|86921.7|86884.1|29
1629963960000|2021-08-26 07:46:00|86937.5|86887.5|86922.8|86897.8|86937.5|86901.1|86921.7|86887.5|45
1629963970000|2021-08-26 07:46:10|86921.8|86896.8|86918.6|86893.6|86921.8|86896.8|86917|86892|32
1629963980000|2021-08-26 07:46:20|86918.5|86893.5|86916.5|86891.5|86918.7|86893.7|86916.5|86891.5|33
1629963990000|2021-08-26 07:46:30|86916.9|86891.9|86918.8|86893.8|86932.2|86895.6|86916.8|86882.2|33
1629964000000|2021-08-26 07:46:40|86918.9|86893.9|86924|86874|86924.6|86895.5|86912.7|86874|32
1629964010000|2021-08-26 07:46:50|86924.7|86874.7|86917.7|86892.7|86924.7|86894.2|86911.8|86874.7|35
1629964020000|2021-08-26 07:47:00|86917.8|86892.8|86917.7|86892.7|86918.3|86893.3|86915.4|86890.4|32
1629964030000|2021-08-26 07:47:10|86917.9|86892.9|86927|86902|86927|86902|86917.6|86892.6|44
1629964040000|2021-08-26 07:47:20|86926.9|86901.9|86924|86899|86936.4|86901.9|86922.9|86885.9|31
1629964050000|2021-08-26 07:47:30|86923.9|86898.9|86930.6|86905.6|86931.2|86906.2|86923.8|86898.8|40
1629964060000|2021-08-26 07:47:40|86930.9|86905.9|86937.7|86912.7|86937.7|86912.7|86930.9|86905.9|53
1629964070000|2021-08-26 07:47:50|86938.3|86913.3|86937.6|86912.6|86938.8|86913.8|86937|86912|34
1629964080000|2021-08-26 07:48:00|86937.9|86912.9|86939.4|86914.4|86942|86917|86937|86912|43
1629964090000|2021-08-26 07:48:10|86939.8|86914.8|86944.2|86919.2|86944.2|86919.2|86938.1|86913.1|43
1629964100000|2021-08-26 07:48:20|86943.8|86918.8|86945.9|86920.9|86948.1|86923.1|86943.8|86918.8|38
1629964110000|2021-08-26 07:48:30|86946.2|86921.2|86944.2|86919.2|86948.6|86923.6|86943.7|86918.7|45
1629964120000|2021-08-26 07:48:40|86944.1|86919.1|86943.6|86918.6|86944.8|86919.8|86943.5|86918.5|35
1629964130000|2021-08-26 07:48:50|86943.5|86918.5|86937.8|86912.8|86943.5|86918.5|86935.8|86910.8|46
1629964140000|2021-08-26 07:49:00|86937.3|86912.3|86930.4|86905.4|86937.6|86912.6|86930.4|86905.4|41
1629964150000|2021-08-26 07:49:10|86931|86906|86930.4|86905.4|86931.9|86906.9|86930.4|86905.4|31
1629964160000|2021-08-26 07:49:20|86930.5|86905.5|86927.8|86902.8|86933|86908|86927.5|86902.5|48
1629964170000|2021-08-26 07:49:30|86928|86903|86925.8|86900.8|86928|86903|86923.4|86898.4|35
1629964180000|2021-08-26 07:49:40|86925.7|86900.7|86933.2|86908.2|86933.2|86908.2|86925.2|86900.2|37
1629964190000|2021-08-26 07:49:50|86932.7|86907.7|86937.1|86912.1|86940.1|86915.1|86932.7|86907.7|44
1629964200000|2021-08-26 07:50:00|86937.4|86912.4|86941.4|86916.4|86941.4|86916.4|86936.4|86911.4|44
1629964210000|2021-08-26 07:50:10|86942.7|86917.7|86944.3|86919.3|86944.4|86919.4|86941|86916|36
1629964220000|2021-08-26 07:50:20|86944.2|86919.2|86953.1|86928.1|86954.2|86929.2|86944.1|86919.1|47
1629964230000|2021-08-26 07:50:30|86952.8|86927.8|86959.6|86934.6|86959.6|86934.6|86952.8|86927.8|43
1629964240000|2021-08-26 07:50:40|86959.3|86934.3|86952.4|86927.4|86966.4|86934.5|86949.6|86915.6|45
1629964250000|2021-08-26 07:50:50|86952.7|86927.7|86961.1|86911.1|86962.6|86928.6|86950.4|86910.9|36
1629964260000|2021-08-26 07:51:00|86961.2|86911.2|86953.8|86928.8|86963.1|86928.9|86944.2|86905.6|48
1629964270000|2021-08-26 07:51:10|86955|86930|86955.1|86930.1|86955.1|86930.1|86953.4|86928.4|36
1629964280000|2021-08-26 07:51:20|86954.9|86929.9|86954.4|86929.4|86967|86931.7|86952.8|86916.4|42
1629964290000|2021-08-26 07:51:30|86954.5|86929.5|86959.4|86934.4|86972.5|86934.4|86954.3|86921|40
1629964300000|2021-08-26 07:51:40|86959.3|86934.3|86959|86934|86960.4|86935.4|86955.1|86930.1|57
1629964310000|2021-08-26 07:51:50|86958.9|86933.9|86955.7|86930.7|86959.8|86934.8|86955.5|86930.5|42
1629964320000|2021-08-26 07:52:00|86955.9|86930.9|86950.1|86925.1|86956.2|86931.2|86948.8|86923.8|51
1629964330000|2021-08-26 07:52:10|86949.7|86924.7|86948.6|86923.6|86952|86927|86948.2|86923.2|42
1629964340000|2021-08-26 07:52:20|86948.8|86923.8|86956.6|86931.6|86964.7|86931.6|86948.6|86914.4|36
1629964350000|2021-08-26 07:52:30|86956.9|86931.9|86955.9|86930.9|86956.9|86931.9|86954.2|86929.2|26
1629964360000|2021-08-26 07:52:40|86956.2|86931.2|86962.5|86937.5|86973.6|86937.6|86956.2|86921|41
1629964370000|2021-08-26 07:52:50|86962.6|86937.6|86961.1|86936.1|86962.7|86937.7|86960.2|86935.2|26
1629964380000|2021-08-26 07:53:00|86961|86936|86960.4|86935.4|86962.7|86937.7|86958.7|86933.7|39
1629964390000|2021-08-26 07:53:10|86960.6|86935.6|86957.8|86932.8|86971|86935.7|86957.8|86920.1|34
1629964400000|2021-08-26 07:53:20|86958.1|86933.1|86956.3|86931.3|86958.3|86933.3|86955.5|86930.5|25
1629964410000|2021-08-26 07:53:30|86956.5|86931.5|86957.6|86932.6|86959.6|86934.6|86956.4|86931.4|34
1629964420000|2021-08-26 07:53:40|86957.1|86932.1|86952.9|86927.9|86957.6|86932.6|86952|86927|36
1629964430000|2021-08-26 07:53:50|86952.6|86927.6|86953.2|86928.2|86953.6|86928.6|86952.6|86927.6|27
1629964440000|2021-08-26 07:54:00|86953.4|86928.4|86950.9|86925.9|86963.4|86928.7|86950.4|86911|49
1629964450000|2021-08-26 07:54:10|86950.3|86925.3|86949.8|86924.8|86951.3|86926.3|86949.8|86924.8|22
1629964460000|2021-08-26 07:54:20|86949.6|86924.6|86953.2|86928.2|86953.2|86928.2|86948.6|86923.6|38
1629964470000|2021-08-26 07:54:30|86954.7|86929.7|86954.2|86929.2|86956|86931|86953.3|86928.3|42
1629964480000|2021-08-26 07:54:40|86953.8|86928.8|86949.1|86924.1|86962.1|86928.8|86948.7|86911.3|34
1629964490000|2021-08-26 07:54:50|86949.2|86924.2|86951.9|86926.9|86952.1|86927.1|86948.9|86923.9|45
1629964500000|2021-08-26 07:55:00|86951.8|86926.8|86932.6|86907.6|86956.6|86926.8|86932.3|86895.6|50
1629964510000|2021-08-26 07:55:10|86932.5|86907.5|86920|86895|86942.3|86907.6|86919.6|86885.9|58
1629964520000|2021-08-26 07:55:20|86920.3|86895.3|86928.8|86878.8|86930.7|86895.3|86917.4|86877.1|44
1629964530000|2021-08-26 07:55:30|86916.1|86891.1|86928.8|86878.8|86929.1|86891.5|86913|86875.2|43
1629964540000|2021-08-26 07:55:40|86928.3|86878.3|86929.3|86879.3|86932.1|86892.4|86917.4|86877.3|46
1629964550000|2021-08-26 07:55:50|86918|86893|86917.6|86892.6|86918|86893|86917|86892|26
1629964560000|2021-08-26 07:56:00|86917.7|86892.7|86916.8|86891.8|86919|86894|86916.4|86891.4|35
1629964570000|2021-08-26 07:56:10|86916.6|86891.6|86914.9|86889.9|86917|86892|86913|86888|44
1629964580000|2021-08-26 07:56:20|86914.8|86889.8|86907.7|86882.7|86920.6|86889.8|86907|86869.6|52
1629964590000|2021-08-26 07:56:30|86907.6|86882.6|86920.5|86870.5|86920.6|86882.6|86907.4|86868.8|47
1629964600000|2021-08-26 07:56:40|86920.4|86870.4|86924.4|86874.4|86926.8|86888.5|86911.6|86870.4|49
1629964610000|2021-08-26 07:56:50|86924.7|86874.7|86924.6|86874.6|86924.8|86887.7|86911.8|86873.2|34
1629964620000|2021-08-26 07:57:00|86924.3|86874.3|86926|86876|86926.2|86876.2|86923.8|86873.8|25
1629964630000|2021-08-26 07:57:10|86926.3|86876.3|86914.3|86889.3|86926.5|86889.6|86914|86875.3|34
1629964640000|2021-08-26 07:57:20|86914.2|86889.2|86925.1|86875.1|86925.4|86890.3|86909.6|86871.2|53
1629964650000|2021-08-26 07:57:30|86924.9|86874.9|86924.4|86874.4|86925.8|86875.8|86923.8|86873.8|38
1629964660000|2021-08-26 07:57:40|86924.2|86874.2|86923.2|86873.2|86925.6|86875.6|86923.1|86873.1|29
1629964670000|2021-08-26 07:57:50|86923.3|86873.3|86924.1|86874.1|86924.3|86884.5|86907.6|86870.4|52
1629964680000|2021-08-26 07:58:00|86924.3|86874.3|86921.1|86871.1|86924.3|86874.3|86921.1|86871.1|37
1629964690000|2021-08-26 07:58:10|86921.5|86871.5|86907.4|86882.4|86921.5|86884.2|86906.8|86871.5|39
1629964700000|2021-08-26 07:58:20|86907.3|86882.3|86919.9|86869.9|86919.9|86884.1|86907.3|86869.6|24
1629964710000|2021-08-26 07:58:30|86919.8|86869.8|86919.9|86869.9|86921.3|86871.3|86919.7|86869.7|25
1629964720000|2021-08-26 07:58:40|86919.8|86869.8|86918.7|86868.7|86919.9|86869.9|86917.9|86867.9|31
1629964730000|2021-08-26 07:58:50|86918.4|86868.4|86901.1|86876.1|86919.7|86879.9|86900.4|86864.1|52
1629964740000|2021-08-26 07:59:00|86913.5|86863.5|86915|86865|86915.5|86879|86901.9|86863.5|49
1629964750000|2021-08-26 07:59:10|86914.9|86864.9|86915.4|86865.4|86916.1|86866.1|86914.7|86864.7|31
1629964760000|2021-08-26 07:59:20|86915.3|86865.3|86922|86872|86922|86883.4|86907.6|86865.3|39
1629964770000|2021-08-26 07:59:30|86922.2|86872.2|86922.9|86872.9|86922.9|86872.9|86919.8|86869.8|45
1629964780000|2021-08-26 07:59:40|86922.8|86872.8|86922.2|86872.2|86925.2|86875.2|86921.3|86871.3|37
1629964790000|2021-08-26 07:59:50|86922.5|86872.5|86920.8|86870.8|86922.5|86872.5|86919.9|86869.9|50
1629964800000|2021-08-26 08:00:00|86920.2|86870.2|86919.9|86869.9|86920.3|86870.3|86918.2|86868.2|44
1629964810000|2021-08-26 08:00:10|86919.8|86869.8|86925.7|86875.7|86926.7|86876.7|86919.1|86869.1|52
1629964820000|2021-08-26 08:00:20|86925.8|86875.8|86924.2|86874.2|86926.5|86876.5|86924.2|86874.2|38
1629964830000|2021-08-26 08:00:30|86925.9|86875.9|86923.1|86898.1|86939.6|86902|86923|86874|60
1629964840000|2021-08-26 08:00:40|86935.8|86885.8|86937.3|86887.3|86937.4|86899.4|86922.3|86885.7|46
1629964850000|2021-08-26 08:00:50|86937|86887|86936.1|86886.1|86937.4|86898.3|86923.3|86885.9|31
1629964860000|2021-08-26 08:01:00|86939.1|86889.1|86944.7|86894.7|86947|86907.4|86930.6|86889.1|47
1629964870000|2021-08-26 08:01:10|86944.6|86894.6|86934.8|86909.8|86944.7|86910.9|86932.8|86894.4|39
1629964880000|2021-08-26 08:01:20|86934.7|86909.7|86948.1|86898.1|86948.2|86909.7|86934.2|86896.1|32
1629964890000|2021-08-26 08:01:30|86948.4|86898.4|86934.4|86909.4|86948.6|86911.8|86933.5|86896.2|41
1629964900000|2021-08-26 08:01:40|86934.7|86909.7|86934.5|86909.5|86934.7|86909.7|86933.3|86908.3|39
1629964910000|2021-08-26 08:01:50|86934.6|86909.6|86945.5|86895.5|86946.2|86909.9|86932.4|86895.5|41
1629964920000|2021-08-26 08:02:00|86945.6|86895.6|86946.9|86896.9|86946.9|86909.1|86933.3|86895.6|35
1629964930000|2021-08-26 08:02:10|86946.4|86896.4|86929.2|86904.2|86946.7|86904.3|86928.3|86891.4|35
1629964940000|2021-08-26 08:02:20|86930.2|86905.2|86942.6|86892.6|86942.6|86905.2|86928.5|86892.6|37
1629964950000|2021-08-26 08:02:30|86941.8|86891.8|86939.1|86889.1|86943|86901.5|86924.6|86888.4|42
1629964960000|2021-08-26 08:02:40|86939.3|86889.3|86925.8|86900.8|86939.6|86902.1|86925.3|86888.3|39
1629964970000|2021-08-26 08:02:50|86925.6|86900.6|86937.1|86887.1|86937.1|86901.2|86923.4|86885.5|39
1629964980000|2021-08-26 08:03:00|86936.5|86886.5|86943.2|86893.2|86947.7|86897.7|86936.1|86886.1|49
1629964990000|2021-08-26 08:03:10|86944.3|86894.3|86929.4|86904.4|86944.9|86905.1|86928.2|86890.5|35
1629965000000|2021-08-26 08:03:20|86929.3|86904.3|86932.6|86907.6|86946.2|86907.6|86929.3|86894.4|28
1629965010000|2021-08-26 08:03:30|86932.2|86907.2|86933.4|86908.4|86933.5|86908.5|86931.7|86906.7|21
1629965020000|2021-08-26 08:03:40|86933.5|86908.5|86947.9|86897.9|86948.8|86911.5|86933.4|86896.4|29
1629965030000|2021-08-26 08:03:50|86948.4|86898.4|86940.2|86915.2|86953.4|86915.2|86940|86898|38
1629965040000|2021-08-26 08:04:00|86940.6|86915.6|86947.3|86897.3|86954.9|86917.4|86936.5|86897|49
1629965050000|2021-08-26 08:04:10|86947.6|86897.6|86939.7|86914.7|86948.4|86916.2|86938.2|86897|40
1629965060000|2021-08-26 08:04:20|86939.4|86914.4|86942.8|86917.8|86956.8|86919.8|86939.3|86905.7|36
1629965070000|2021-08-26 08:04:30|86943.2|86918.2|86937.6|86912.6|86951.9|86918.3|86937.4|86899.7|45
1629965080000|2021-08-26 08:04:40|86937.7|86912.7|86947.7|86897.7|86947.7|86913|86935.4|86895.9|52
1629965090000|2021-08-26 08:04:50|86946.6|86896.6|86948|86898|86948.6|86898.6|86946.3|86896.3|46
1629965100000|2021-08-26 08:05:00|86949.7|86899.7|86947.3|86897.3|86949.7|86899.7|86946.4|86896.4|54
1629965110000|2021-08-26 08:05:10|86936.2|86911.2|86935.9|86910.9|86936.2|86911.2|86934.8|86909.8|30
1629965120000|2021-08-26 08:05:20|86935.8|86910.8|86932.5|86907.5|86949.5|86911.6|86928.1|86889.5|63
1629965130000|2021-08-26 08:05:30|86932.6|86907.6|86936.3|86911.3|86947.7|86912.2|86932.4|86897.7|43
1629965140000|2021-08-26 08:05:40|86936|86911|86951.5|86901.5|86953.1|86913.6|86934.6|86899.6|42
1629965150000|2021-08-26 08:05:50|86951.6|86901.6|86937.1|86912.1|86952.6|86914.7|86937|86900.9|46
1629965160000|2021-08-26 08:06:00|86936.9|86911.9|86956.7|86906.7|86956.8|86916.8|86936.9|86902.1|56
1629965170000|2021-08-26 08:06:10|86956.5|86906.5|86962.2|86912.2|86962.3|86924.4|86946.1|86906.2|60
1629965180000|2021-08-26 08:06:20|86963.5|86913.5|86962.7|86912.7|86964|86914|86962.2|86912.2|27
1629965190000|2021-08-26 08:06:30|86962.6|86912.6|86966.2|86916.2|86966.7|86916.7|86962.6|86912.6|44
1629965200000|2021-08-26 08:06:40|86966.6|86916.6|86967.6|86917.6|86969|86919|86966.3|86916.3|41
1629965210000|2021-08-26 08:06:50|86967.8|86917.8|86963.3|86913.3|86968.6|86918.6|86961.5|86911.5|39
1629965220000|2021-08-26 08:07:00|86962.7|86912.7|86964.5|86914.5|86964.6|86914.6|86962.6|86912.6|47
1629965230000|2021-08-26 08:07:10|86965.8|86915.8|86968.5|86918.5|86969.8|86919.8|86962.3|86912.3|47
1629965240000|2021-08-26 08:07:20|86968.4|86918.4|86970.3|86920.3|86971.5|86932.6|86954.7|86918.4|56
1629965250000|2021-08-26 08:07:30|86969.9|86919.9|86969.6|86919.6|86971.6|86921.6|86969.1|86919.1|34
1629965260000|2021-08-26 08:07:40|86969.3|86919.3|86966|86916|86969.7|86931.6|86955.1|86916|43
1629965270000|2021-08-26 08:07:50|86952.1|86927.1|86965.2|86915.2|86966.1|86928.2|86950.9|86914.2|42
1629965280000|2021-08-26 08:08:00|86964.9|86914.9|86959.8|86934.8|86973.2|86934.8|86957.4|86914.5|52
1629965290000|2021-08-26 08:08:10|86959.9|86934.9|86959.1|86934.1|86961.4|86936.4|86956.8|86931.8|39
1629965300000|2021-08-26 08:08:20|86959.4|86934.4|86973.3|86923.3|86974.1|86936.1|86958.1|86922.5|53
1629965310000|2021-08-26 08:08:30|86973.2|86923.2|86966|86941|86974.6|86941.1|86962.6|86922.7|43
1629965320000|2021-08-26 08:08:40|86965.3|86940.3|86964|86939|86966.2|86941.2|86963.7|86938.7|36
1629965330000|2021-08-26 08:08:50|86963.7|86938.7|86961.9|86936.9|86964.2|86939.2|86960.5|86935.5|27
1629965340000|2021-08-26 08:09:00|86961.5|86936.5|86960.6|86935.6|86970.9|86937.9|86958|86920.5|45
1629965350000|2021-08-26 08:09:10|86959.3|86934.3|86958.8|86933.8|86970.5|86934.3|86956.5|86919.4|51
1629965360000|2021-08-26 08:09:20|86959|86934|86964.1|86939.1|86964.6|86939.6|86959|86934|43
1629965370000|2021-08-26 08:09:30|86965.4|86940.4|86965.7|86940.7|86966.3|86941.3|86964.8|86939.8|31
1629965380000|2021-08-26 08:09:40|86965.5|86940.5|86966.1|86941.1|86967.5|86942.5|86964.9|86939.9|38
1629965390000|2021-08-26 08:09:50|86966.4|86941.4|86966.3|86941.3|86966.9|86941.9|86966|86941|21
1629965400000|2021-08-26 08:10:00|86966.4|86941.4|86964.6|86939.6|86966.9|86941.9|86964.6|86939.6|21
1629965410000|2021-08-26 08:10:10|86965.2|86940.2|86964.7|86939.7|86965.7|86940.7|86964|86939|29
1629965420000|2021-08-26 08:10:20|86964.3|86939.3|86972.6|86922.6|86978.3|86941.7|86959.7|86922.6|42
1629965430000|2021-08-26 08:10:30|86972.2|86922.2|86973.6|86923.6|86974|86935.2|86959.9|86921.9|31
1629965440000|2021-08-26 08:10:40|86974|86924|86961.1|86936.1|86974.1|86937.5|86960.7|86923.1|37
1629965450000|2021-08-26 08:10:50|86961.5|86936.5|86962.1|86937.1|86962.1|86937.1|86960.5|86935.5|30
1629965460000|2021-08-26 08:11:00|86962.4|86937.4|86957.7|86932.7|86968.1|86943.1|86957|86932|66
1629965470000|2021-08-26 08:11:10|86957.4|86932.4|86958.2|86933.2|86958.7|86933.7|86957|86932|30
1629965480000|2021-08-26 08:11:20|86958.3|86933.3|86954.2|86929.2|86960|86935|86954.2|86929.2|48
1629965490000|2021-08-26 08:11:30|86955|86930|86958|86933|86974.4|86935.9|86954.5|86919.1|50
1629965500000|2021-08-26 08:11:40|86959.2|86934.2|86953.9|86928.9|86959.2|86934.2|86953.8|86928.8|46
1629965510000|2021-08-26 08:11:50|86953.8|86928.8|86956.3|86931.3|86957.3|86932.3|86953.5|86928.5|40
1629965520000|2021-08-26 08:12:00|86956.2|86931.2|86958.4|86933.4|86968.9|86934|86955.9|86918.5|37
1629965530000|2021-08-26 08:12:10|86958.1|86933.1|86972.1|86922.1|86972.5|86934.7|86957.4|86921.8|27
1629965540000|2021-08-26 08:12:20|86972.4|86922.4|86967.7|86917.7|86972.4|86935.9|86957.2|86917.7|23
1629965550000|2021-08-26 08:12:30|86955.7|86930.7|86956.5|86931.5|86967.2|86933|86955.1|86916.5|39
1629965560000|2021-08-26 08:12:40|86956.7|86931.7|86956.3|86931.3|86969.6|86932.9|86956.1|86918.6|27
1629965570000|2021-08-26 08:12:50|86956.5|86931.5|86957.4|86932.4|86957.5|86932.5|86955.6|86930.6|34
1629965580000|2021-08-26 08:13:00|86957.1|86932.1|86959|86934|86959|86934|86957.1|86932.1|21
1629965590000|2021-08-26 08:13:10|86958.9|86933.9|86954.8|86929.8|86968.4|86933.9|86953.9|86918.4|30
1629965600000|2021-08-26 08:13:20|86955.3|86930.3|86942.1|86917.1|86962.6|86930.7|86942.1|86904.4|48
1629965610000|2021-08-26 08:13:30|86942.6|86917.6|86938.7|86913.7|86952|86917.9|86938.5|86900.1|31
1629965620000|2021-08-26 08:13:40|86938.6|86913.6|86952.9|86902.9|86953.2|86916.2|86937.5|86899.2|38
1629965630000|2021-08-26 08:13:50|86953.7|86903.7|86940.3|86915.3|86953.7|86917.1|86940.2|86902.7|37
1629965640000|2021-08-26 08:14:00|86940.2|86915.2|86961.4|86911.4|86961.6|86923.8|86936.6|86903.8|44
1629965650000|2021-08-26 08:14:10|86962|86912|86963.1|86913.1|86963.1|86913.1|86960.2|86910.2|24
1629965660000|2021-08-26 08:14:20|86962.8|86912.8|86947.8|86922.8|86962.8|86925.2|86947.8|86912.8|28
1629965670000|2021-08-26 08:14:30|86947.9|86922.9|86950.3|86925.3|86951|86926|86947.7|86922.7|33
1629965680000|2021-08-26 08:14:40|86962.8|86912.8|86963.5|86913.5|86965.7|86915.7|86962.4|86912.4|38
1629965690000|2021-08-26 08:14:50|86963.3|86913.3|86952.7|86927.7|86963.5|86929.5|86950.6|86913.3|25
1629965700000|2021-08-26 08:15:00|86952.8|86927.8|86956.1|86931.1|86970|86932|86952.3|86916.6|44
1629965710000|2021-08-26 08:15:10|86955.9|86930.9|86955.9|86930.9|86972.8|86933.7|86954.9|86919.6|37
1629965720000|2021-08-26 08:15:20|86955.7|86930.7|86968|86918|86971.6|86934.6|86955.7|86917.1|37
1629965730000|2021-08-26 08:15:30|86967.5|86917.5|86943.5|86918.5|86967.5|86930.2|86943.4|86906.3|57
1629965740000|2021-08-26 08:15:40|86943.6|86918.6|86960.7|86910.7|86960.7|86923.3|86941.6|86906|45
1629965750000|2021-08-26 08:15:50|86960.4|86910.4|86966.7|86916.7|86969.1|86931.2|86951.7|86910.4|57
1629965760000|2021-08-26 08:16:00|86966.4|86916.4|86954|86929|86967.8|86929.3|86954|86915.4|24
1629965770000|2021-08-26 08:16:10|86953.9|86928.9|86950.3|86925.3|86954|86929|86948.9|86923.9|40
1629965780000|2021-08-26 08:16:20|86950.5|86925.5|86949.9|86924.9|86950.5|86925.5|86947.1|86922.1|48
1629965790000|2021-08-26 08:16:30|86949.8|86924.8|86954|86929|86955.6|86930.6|86949.5|86924.5|42
1629965800000|2021-08-26 08:16:40|86953.2|86928.2|86949|86924|86953.3|86928.3|86949|86924|41
1629965810000|2021-08-26 08:16:50|86949.5|86924.5|86950.4|86925.4|86952.5|86927.5|86949.3|86924.3|48
1629965820000|2021-08-26 08:17:00|86950.2|86925.2|86945.5|86920.5|86950.6|86925.6|86945.3|86920.3|32
1629965830000|2021-08-26 08:17:10|86945.6|86920.6|86951.9|86926.9|86963|86926.9|86945.4|86911.5|27
1629965840000|2021-08-26 08:17:20|86952.1|86927.1|86953.7|86928.7|86953.9|86928.9|86951.8|86926.8|45
1629965850000|2021-08-26 08:17:30|86953.6|86928.6|86959.2|86934.2|86960.4|86935.4|86953.6|86928.6|34
1629965860000|2021-08-26 08:17:40|86959.1|86934.1|86967.1|86942.1|86968|86943|86957.4|86932.4|61
1629965870000|2021-08-26 08:17:50|86967.3|86942.3|86983.5|86933.5|86983.5|86945.3|86964.1|86927|51
1629965880000|2021-08-26 08:18:00|86982.6|86932.6|86972.6|86947.6|86986|86947.6|86969.7|86932.3|42
1629965890000|2021-08-26 08:18:10|86972.3|86947.3|86985.7|86935.7|86986.1|86948.7|86972.1|86935.4|34
1629965900000|2021-08-26 08:18:20|86985.9|86935.9|86991.5|86941.5|86991.5|86953.2|86977|86935.6|34
1629965910000|2021-08-26 08:18:30|86991.6|86941.6|86995.7|86945.7|86996.2|86957.6|86981.6|86940.3|36
1629965920000|2021-08-26 08:18:40|86995.8|86945.8|86983.3|86958.3|86996|86958.6|86983|86945.6|18
1629965930000|2021-08-26 08:18:50|86983|86958|86982.9|86957.9|86983.5|86958.5|86982.7|86957.7|25
1629965940000|2021-08-26 08:19:00|86983.1|86958.1|86984.1|86959.1|86984.3|86959.3|86983|86958|15
1629965950000|2021-08-26 08:19:10|86984.2|86959.2|86980.5|86955.5|86984.6|86959.6|86980.5|86955.5|19
1629965960000|2021-08-26 08:19:20|86981|86956|86993.2|86943.2|86993.5|86956.4|86980|86942.4|28
1629965970000|2021-08-26 08:19:30|86992.9|86942.9|86992.6|86942.6|86992.9|86942.9|86991.8|86941.8|22
1629965980000|2021-08-26 08:19:40|86992.9|86942.9|86992.5|86942.5|86993|86943|86992.4|86942.4|7
1629965990000|2021-08-26 08:19:50|86992.4|86942.4|86979|86954|86992.4|86955.2|86978.6|86942|20
1629966000000|2021-08-26 08:20:00|86978.9|86953.9|86987.3|86937.3|86988.5|86955.2|86978.9|86936|37
1629966010000|2021-08-26 08:20:10|86987.4|86937.4|86983.5|86933.5|86987.4|86950.2|86969.6|86933.2|38
1629966020000|2021-08-26 08:20:20|86983.2|86933.2|86983.5|86933.5|86983.8|86933.8|86982.7|86932.7|16
1629966030000|2021-08-26 08:20:30|86985.7|86935.7|86971.5|86946.5|86986.5|86946.9|86970|86933|40
1629966040000|2021-08-26 08:20:40|86971.7|86946.7|86989.4|86939.4|86989.6|86949.7|86971.1|86936|44
1629966050000|2021-08-26 08:20:50|86989.2|86939.2|86981.6|86956.6|86990|86956.7|86976.9|86938.8|45
1629966060000|2021-08-26 08:21:00|86981.5|86956.5|86981.2|86956.2|86982.6|86957.6|86979.1|86954.1|49
1629966070000|2021-08-26 08:21:10|86981.8|86956.8|86981.6|86956.6|86982.8|86957.8|86980.5|86955.5|43
1629966080000|2021-08-26 08:21:20|86981.5|86956.5|86981.8|86956.8|86982.2|86957.2|86981.3|86956.3|21
1629966090000|2021-08-26 08:21:30|86981.7|86956.7|86992.7|86967.7|86994.9|86969.9|86981.7|86956.7|28
1629966100000|2021-08-26 08:21:40|86993.5|86968.5|86998.4|86973.4|87009.3|86974|86993|86957.4|47
1629966110000|2021-08-26 08:21:50|86997.9|86972.9|87013.4|86988.4|87027.3|86988.7|86996.1|86960|44
1629966120000|2021-08-26 08:22:00|87012.9|86987.9|87027.2|86977.2|87027.8|86988.8|87012.7|86975.1|33
1629966130000|2021-08-26 08:22:10|87027|86977|87017|86992|87030.6|86992.8|87015.5|86976.8|36
1629966140000|2021-08-26 08:22:20|87017.3|86992.3|87022.4|86997.4|87022.4|86997.4|87016.9|86991.9|39
1629966150000|2021-08-26 08:22:30|87022.1|86997.1|87017.6|86992.6|87033.8|86997.1|87015|86980.7|48
1629966160000|2021-08-26 08:22:40|87017|86992|87014.5|86989.5|87019.8|86994.8|87014.5|86989.5|42
1629966170000|2021-08-26 08:22:50|87014.2|86989.2|87001.6|86976.6|87022.6|86989.7|87001.6|86968.8|39
1629966180000|2021-08-26 08:23:00|87001.4|86976.4|86990.4|86965.4|87003.8|86976.5|86990|86953.1|59
1629966190000|2021-08-26 08:23:10|86990.3|86965.3|86993|86968|86999.5|86974.5|86990.1|86965.1|57
1629966200000|2021-08-26 08:23:20|86992.6|86967.6|86996.2|86971.2|86997.6|86972.6|86990.2|86965.2|57
1629966210000|2021-08-26 08:23:30|86996.3|86971.3|86999.6|86974.6|87011.2|86975.3|86995.9|86960.4|53
1629966220000|2021-08-26 08:23:40|86999.7|86974.7|87005.3|86980.3|87005.6|86980.6|86999.7|86974.7|42
1629966230000|2021-08-26 08:23:50|87004.5|86979.5|87007.9|86982.9|87019.3|86983.7|87001.2|86969.3|50
1629966240000|2021-08-26 08:24:00|87007.6|86982.6|87020.4|86995.4|87024.6|86997.2|87005.2|86974.6|52
1629966250000|2021-08-26 08:24:10|87020.1|86995.1|87044.4|86994.4|87045.2|87005.3|87019.5|86989.5|47
1629966260000|2021-08-26 08:24:20|87045|86995|87046|86996|87047.1|86997.1|87044.7|86994.7|42
1629966270000|2021-08-26 08:24:30|87046.1|86996.1|87035|87010|87046.5|87010.8|87032.3|86996.1|44
1629966280000|2021-08-26 08:24:40|87034.8|87009.8|87032.7|87007.7|87034.9|87009.9|87032.5|87007.5|19
1629966290000|2021-08-26 08:24:50|87033.7|87008.7|87038.8|87013.8|87053.4|87016.7|87033.2|86998.5|45
1629966300000|2021-08-26 08:25:00|87038.9|87013.9|87038.5|87013.5|87039.4|87014.4|87037.9|87012.9|28
1629966310000|2021-08-26 08:25:10|87038.4|87013.4|87051.7|87001.7|87051.7|87013.5|87037.9|87000.1|22
1629966320000|2021-08-26 08:25:20|87051.6|87001.6|87037.3|87012.3|87051.6|87014.2|87036.2|86998.5|36
1629966330000|2021-08-26 08:25:30|87036.7|87011.7|87044.5|87019.5|87057.6|87020.8|87035.9|87007.6|54
1629966340000|2021-08-26 08:25:40|87042.8|87017.8|87039.2|87014.2|87052.2|87017.8|87039.1|87001.8|32
1629966350000|2021-08-26 08:25:50|87039|87014|87038.7|87013.7|87039.4|87014.4|87038.7|87013.7|29
1629966360000|2021-08-26 08:26:00|87039|87014|87039.6|87014.6|87040.9|87015.9|87038.6|87013.6|29
1629966370000|2021-08-26 08:26:10|87039.3|87014.3|87040.2|87015.2|87042.3|87017.3|87039.3|87014.3|38
1629966380000|2021-08-26 08:26:20|87038.9|87013.9|87039.8|87014.8|87039.8|87014.8|87038.9|87013.9|27
1629966390000|2021-08-26 08:26:30|87039.5|87014.5|87054.8|87029.8|87068.8|87031.3|87037.4|87012.4|49
1629966400000|2021-08-26 08:26:40|87054.6|87029.6|87065.2|87015.2|87065.3|87030.5|87052.2|87014|44
1629966410000|2021-08-26 08:26:50|87064.9|87014.9|87071.7|87021.7|87073.4|87032.1|87057.1|87014.9|48
1629966420000|2021-08-26 08:27:00|87071.6|87021.6|87055.3|87030.3|87074.5|87031|87052.6|87015.9|56
1629966430000|2021-08-26 08:27:10|87055.5|87030.5|87069.3|87019.3|87069.3|87030.6|87054.1|87016.1|34
1629966440000|2021-08-26 08:27:20|87069.2|87019.2|87070.4|87020.4|87070.4|87020.4|87069.2|87019.2|25
1629966450000|2021-08-26 08:27:30|87070|87020|87060.1|87035.1|87072.6|87035.4|87059.3|87017.7|38
1629966460000|2021-08-26 08:27:40|87059.6|87034.6|87056.6|87031.6|87077|87041.3|87056.6|87019.4|55
1629966470000|2021-08-26 08:27:50|87056.7|87031.7|87060.8|87035.8|87063.1|87038.1|87056.7|87031.7|50
1629966480000|2021-08-26 08:28:00|87061.4|87036.4|87064|87039|87064|87039|87059.4|87034.4|47
1629966490000|2021-08-26 08:28:10|87076|87026|87067.6|87042.6|87076.1|87043.2|87060.9|87025.9|42
1629966500000|2021-08-26 08:28:20|87067.4|87042.4|87060.6|87035.6|87078.4|87043.8|87060.2|87022.5|49
1629966510000|2021-08-26 08:28:30|87060|87035|87058.5|87033.5|87060.3|87035.3|87057.3|87032.3|47
1629966520000|2021-08-26 08:28:40|87058.1|87033.1|87061.2|87011.2|87061.2|87034|87046.5|87008.7|60
1629966530000|2021-08-26 08:28:50|87061.5|87011.5|87050|87025|87062.2|87025.7|87048.7|87011.5|31
1629966540000|2021-08-26 08:29:00|87049.7|87024.7|87063.7|87013.7|87065.9|87028.1|87049.3|87012.8|47
1629966550000|2021-08-26 08:29:10|87064.4|87014.4|87055.6|87030.6|87067.4|87030.6|87052.3|87014.2|42
1629966560000|2021-08-26 08:29:20|87055.8|87030.8|87054.9|87029.9|87056.4|87031.4|87054.6|87029.6|30
1629966570000|2021-08-26 08:29:30|87053.7|87028.7|87071.6|87021.6|87073.8|87037.3|87053.2|87021|54
1629966580000|2021-08-26 08:29:40|87071|87021|87063.4|87038.4|87075|87039|87062.9|87020.7|28
1629966590000|2021-08-26 08:29:50|87063.9|87038.9|87065.4|87040.4|87066.4|87041.4|87063|87038|28
1629966600000|2021-08-26 08:30:00|87065.5|87040.5|87058.4|87033.4|87065.5|87040.5|87057|87032|48
1629966610000|2021-08-26 08:30:10|87058.2|87033.2|87066.6|87041.6|87069|87044|87056.8|87031.8|48
1629966620000|2021-08-26 08:30:20|87066.3|87041.3|87062.3|87037.3|87076.1|87043|87061.3|87023.7|54
1629966630000|2021-08-26 08:30:30|87062|87037|87063.6|87038.6|87063.8|87038.8|87062|87037|29
1629966640000|2021-08-26 08:30:40|87063.3|87038.3|87055.4|87030.4|87063.9|87038.9|87055.4|87030.4|45
1629966650000|2021-08-26 08:30:50|87055.3|87030.3|87057.5|87032.5|87058.7|87033.7|87055.1|87030.1|36
1629966660000|2021-08-26 08:31:00|87057.4|87032.4|87055.1|87030.1|87058.6|87033.6|87055|87030|44
1629966670000|2021-08-26 08:31:10|87055.2|87030.2|87054.9|87029.9|87057|87032|87053.9|87028.9|26
1629966680000|2021-08-26 08:31:20|87054.5|87029.5|87053.9|87028.9|87055.4|87030.4|87053.9|87028.9|31
1629966690000|2021-08-26 08:31:30|87054.3|87029.3|87053.9|87028.9|87055.1|87030.1|87053.6|87028.6|29
1629966700000|2021-08-26 08:31:40|87053.8|87028.8|87054.8|87029.8|87055.6|87030.6|87053.7|87028.7|28
1629966710000|2021-08-26 08:31:50|87054.6|87029.6|87050.1|87025.1|87055.1|87030.1|87050.1|87025.1|51
1629966720000|2021-08-26 08:32:00|87049.9|87024.9|87052.2|87027.2|87052.8|87027.8|87049.4|87024.4|29
1629966730000|2021-08-26 08:32:10|87053.2|87028.2|87053.7|87028.7|87053.8|87028.8|87052.9|87027.9|25
1629966740000|2021-08-26 08:32:20|87053.8|87028.8|87080.1|87030.1|87082.3|87037|87049.1|87024.1|56
1629966750000|2021-08-26 08:32:30|87080.3|87030.3|87062.5|87037.5|87080.4|87038.9|87059.2|87021.3|50
1629966760000|2021-08-26 08:32:40|87062.1|87037.1|87075.5|87025.5|87077.6|87037.1|87062.1|87024.4|47
1629966770000|2021-08-26 08:32:50|87074.7|87024.7|87076.5|87026.5|87077.9|87027.9|87074.7|87024.7|48
1629966780000|2021-08-26 08:33:00|87076.1|87026.1|87067.8|87042.8|87081.3|87043.7|87067.4|87026.1|39
1629966790000|2021-08-26 08:33:10|87067.9|87042.9|87068.4|87043.4|87068.8|87043.8|87067.6|87042.6|30
1629966800000|2021-08-26 08:33:20|87068.6|87043.6|87068.4|87043.4|87069.2|87044.2|87067.6|87042.6|28
1629966810000|2021-08-26 08:33:30|87068.6|87043.6|87069.2|87044.2|87082.1|87044.8|87068.4|87030.7|28
1629966820000|2021-08-26 08:33:40|87069.3|87044.3|87067.3|87042.3|87069.3|87044.3|87067.3|87042.3|27
1629966830000|2021-08-26 08:33:50|87067.2|87042.2|87066.6|87041.6|87081.6|87044|87066.3|87027.7|36
1629966840000|2021-08-26 08:34:00|87066.7|87041.7|87060.7|87035.7|87079|87043.3|87060.7|87023.6|43
1629966850000|2021-08-26 08:34:10|87060.9|87035.9|87064.2|87039.2|87076.8|87039.4|87060.9|87022.2|32
1629966860000|2021-08-26 08:34:20|87064.1|87039.1|87061.3|87036.3|87064.1|87039.1|87061|87036|26
1629966870000|2021-08-26 08:34:30|87073.2|87023.2|87061.1|87036.1|87073.5|87036.1|87056.8|87019.7|45
1629966880000|2021-08-26 08:34:40|87061.7|87036.7|87086.3|87036.3|87088.6|87047.5|87061.7|87031.7|49
1629966890000|2021-08-26 08:34:50|87085.8|87035.8|87085.4|87035.4|87085.8|87046.9|87071.1|87030.7|43
1629966900000|2021-08-26 08:35:00|87085.2|87035.2|87085.7|87035.7|87086.5|87036.5|87085|87035|38
1629966910000|2021-08-26 08:35:10|87085.6|87035.6|87086.7|87036.7|87087.8|87037.8|87085.6|87035.6|38
1629966920000|2021-08-26 08:35:20|87086.8|87036.8|87093.6|87043.6|87096.6|87046.6|87086.3|87036.3|49
1629966930000|2021-08-26 08:35:30|87081.2|87056.2|87093.4|87043.4|87097.1|87059.3|87079.4|87042.2|43
1629966940000|2021-08-26 08:35:40|87093.3|87043.3|87097.4|87047.4|87098|87048|87092.8|87042.8|39
1629966950000|2021-08-26 08:35:50|87097.2|87047.2|87094.6|87044.6|87097.2|87047.2|87093.1|87043.1|41
1629966960000|2021-08-26 08:36:00|87094.3|87044.3|87097.1|87047.1|87098.3|87048.3|87093.5|87043.5|41
1629966970000|2021-08-26 08:36:10|87097|87047|87081.6|87056.6|87097.1|87057.8|87081.2|87044.6|38
1629966980000|2021-08-26 08:36:20|87081.8|87056.8|87084.1|87059.1|87084.7|87059.7|87081.7|87056.7|30
1629966990000|2021-08-26 08:36:30|87084.4|87059.4|87074|87049|87084.4|87059.4|87074|87049|44
1629967000000|2021-08-26 08:36:40|87074.4|87049.4|87087.1|87037.1|87088.3|87050.1|87074.1|87036.7|40
1629967010000|2021-08-26 08:36:50|87086.8|87036.8|87066.4|87041.4|87086.8|87049.2|87065.9|87036.4|50
1629967020000|2021-08-26 08:37:00|87067.7|87042.7|87066.6|87041.6|87070|87045|87065.7|87040.7|47
1629967030000|2021-08-26 08:37:10|87066.5|87041.5|87057.8|87032.8|87069.6|87041.5|87056.9|87019.6|49
1629967040000|2021-08-26 08:37:20|87057.4|87032.4|87061.3|87036.3|87077.6|87039.1|87057.2|87024.4|46
1629967050000|2021-08-26 08:37:30|87061.6|87036.6|87069.4|87044.4|87083|87044.8|87061.6|87031.6|54
1629967060000|2021-08-26 08:37:40|87069|87044|87067.6|87042.6|87069.6|87044.6|87064.5|87039.5|48
1629967070000|2021-08-26 08:37:50|87067.2|87042.2|87054.8|87029.8|87073.9|87042.3|87054.8|87017|46
1629967080000|2021-08-26 08:38:00|87055.1|87030.1|87056.4|87031.4|87073.6|87036.7|87054.9|87019|55
1629967090000|2021-08-26 08:38:10|87057.2|87032.2|87061|87036|87063.7|87038.7|87057.2|87032.2|49
1629967100000|2021-08-26 08:38:20|87060.1|87035.1|87061.5|87036.5|87062.3|87037.3|87060|87035|43
1629967110000|2021-08-26 08:38:30|87061.3|87036.3|87058|87033|87061.3|87036.3|87056.1|87031.1|33
1629967120000|2021-08-26 08:38:40|87057.7|87032.7|87057.8|87032.8|87058.8|87033.8|87057.4|87032.4|30
1629967130000|2021-08-26 08:38:50|87057.4|87032.4|87055.6|87030.6|87058.1|87033.1|87053.3|87028.3|35
1629967140000|2021-08-26 08:39:00|87055.8|87030.8|87063.1|87038.1|87077.3|87038.2|87054.5|87024.2|47
1629967150000|2021-08-26 08:39:10|87062.9|87037.9|87061.9|87036.9|87063.1|87038.1|87061.7|87036.7|30
1629967160000|2021-08-26 08:39:20|87061.7|87036.7|87058.6|87033.6|87076.9|87040|87058.6|87024.2|46
1629967170000|2021-08-26 08:39:30|87056.6|87031.6|87051.9|87026.9|87069.2|87031.8|87050.4|87013.8|38
1629967180000|2021-08-26 08:39:40|87051.8|87026.8|87052.8|87027.8|87052.9|87027.9|87051.8|87026.8|28
1629967190000|2021-08-26 08:39:50|87052.5|87027.5|87048.1|87023.1|87061.3|87027.5|87047.9|87010.8|43
1629967200000|2021-08-26 08:40:00|87048|87023|87046.2|87021.2|87048.6|87023.6|87046.2|87021.2|25
1629967210000|2021-08-26 08:40:10|87046.8|87021.8|87049.1|87024.1|87049.9|87024.9|87046|87021|29
1629967220000|2021-08-26 08:40:20|87048.8|87023.8|87065.6|87015.6|87066.2|87028.4|87048.6|87015.4|34
1629967230000|2021-08-26 08:40:30|87065.7|87015.7|87052.8|87027.8|87067.2|87029.8|87052.7|87015.7|36
1629967240000|2021-08-26 08:40:40|87052.7|87027.7|87055.6|87030.6|87055.8|87030.8|87052.1|87027.1|31
1629967250000|2021-08-26 08:40:50|87056|87031|87056.7|87031.7|87056.9|87031.9|87056|87031|24
1629967260000|2021-08-26 08:41:00|87056.8|87031.8|87054.2|87029.2|87057.3|87032.3|87052.8|87027.8|32
1629967270000|2021-08-26 08:41:10|87054.1|87029.1|87052.9|87027.9|87054.6|87029.6|87052.8|87027.8|23
1629967280000|2021-08-26 08:41:20|87052.2|87027.2|87048.6|87023.6|87053.1|87028.1|87047.5|87022.5|30
1629967290000|2021-08-26 08:41:30|87049.1|87024.1|87065.4|87015.4|87068.4|87029.5|87049.1|87014.8|42
1629967300000|2021-08-26 08:41:40|87065.3|87015.3|87053.2|87003.2|87065.3|87022.3|87043.7|87003.1|45
1629967310000|2021-08-26 08:41:50|87053.4|87003.4|87034.2|87009.2|87054.1|87009.4|87031.9|86996.1|31
1629967320000|2021-08-26 08:42:00|87034.3|87009.3|87040.7|86990.7|87042|87009.3|87028|86989.8|48
1629967330000|2021-08-26 08:42:10|87041|86991|87032|87007|87044.6|87007.3|87026.5|86990.4|55
1629967340000|2021-08-26 08:42:20|87032.7|87007.7|87043|86993|87043.2|87008|87030.2|86991.7|43
1629967350000|2021-08-26 08:42:30|87042.9|86992.9|87047.8|86997.8|87048|87010.8|87032.8|86992.1|37
1629967360000|2021-08-26 08:42:40|87047.2|86997.2|87046.9|86996.9|87047.3|87010.2|87033.2|86996.6|36
1629967370000|2021-08-26 08:42:50|87047.8|86997.8|87046.5|86996.5|87048|86998|87045.6|86995.6|34
1629967380000|2021-08-26 08:43:00|87046.3|86996.3|87051.6|87001.6|87051.6|87014.9|87039.5|86996|33
1629967390000|2021-08-26 08:43:10|87051.7|87001.7|87052.1|87002.1|87052.9|87002.9|87050.2|87000.2|25
1629967400000|2021-08-26 08:43:20|87052.3|87002.3|87041.2|87016.2|87054.6|87016.7|87041.2|87001.7|36
1629967410000|2021-08-26 08:43:30|87053.3|87003.3|87060.5|87010.5|87061.5|87019.1|87044|87002.9|57
1629967420000|2021-08-26 08:43:40|87060.8|87010.8|87047.2|87022.2|87060.8|87023.1|87046.1|87009.1|46
1629967430000|2021-08-26 08:43:50|87048.3|87023.3|87042.6|87017.6|87048.3|87023.3|87041.7|87016.7|46
1629967440000|2021-08-26 08:44:00|87043.4|87018.4|87039.8|87014.8|87044.1|87019.1|87039.3|87014.3|44
1629967450000|2021-08-26 08:44:10|87040|87015|87051|87001|87051.6|87015.4|87038.8|87000.9|29
1629967460000|2021-08-26 08:44:20|87051.5|87001.5|87051.3|87001.3|87052.6|87002.6|87050.4|87000.4|32
1629967470000|2021-08-26 08:44:30|87051.6|87001.6|87036.1|87011.1|87052|87013.1|87034.9|86999.9|33
1629967480000|2021-08-26 08:44:40|87035.9|87010.9|87037.7|87012.7|87041.2|87016.2|87035.8|87010.8|37
1629967490000|2021-08-26 08:44:50|87037.8|87012.8|87047.4|86997.4|87050.6|87014|87036.8|86997.3|41
1629967500000|2021-08-26 08:45:00|87047.5|86997.5|87045.7|87020.7|87057.4|87020.9|87032.6|86996.3|49
1629967510000|2021-08-26 08:45:10|87045.9|87020.9|87055.9|87005.9|87058.7|87020.9|87045.6|87005.9|31
1629967520000|2021-08-26 08:45:20|87055.5|87005.5|87048.8|86998.8|87055.9|87016.5|87035.1|86996.6|50
1629967530000|2021-08-26 08:45:30|87048.7|86998.7|87048.7|86998.7|87049.2|86999.2|87047.2|86997.2|36
1629967540000|2021-08-26 08:45:40|87048.6|86998.6|87049|86999|87050.8|87012.7|87035.1|86998.2|36
1629967550000|2021-08-26 08:45:50|87049.6|86999.6|87048.4|86998.4|87049.7|86999.7|87048.4|86998.4|20
1629967560000|2021-08-26 08:46:00|87048.5|86998.5|87033.7|87008.7|87048.5|87010|87032.2|86998.3|40
1629967570000|2021-08-26 08:46:10|87033.9|87008.9|87031.8|87006.8|87044.9|87010.5|87030.8|86992.5|45
1629967580000|2021-08-26 08:46:20|87032|87007|87031.7|87006.7|87033|87008|87030.6|87005.6|37
1629967590000|2021-08-26 08:46:30|87031.9|87006.9|87033.5|87008.5|87034|87009|87031.4|87006.4|34
1629967600000|2021-08-26 08:46:40|87033.8|87008.8|87032.3|87007.3|87034.8|87009.8|87032.2|87007.2|35
1629967610000|2021-08-26 08:46:50|87032.5|87007.5|87033.1|87008.1|87034.9|87009.9|87032.5|87007.5|34
1629967620000|2021-08-26 08:47:00|87032.9|87007.9|87033.3|87008.3|87033.6|87008.6|87032.7|87007.7|16
1629967630000|2021-08-26 08:47:10|87033.4|87008.4|87031.3|87006.3|87033.4|87008.4|87030.2|87005.2|38
1629967640000|2021-08-26 08:47:20|87030.9|87005.9|87030.6|87005.6|87031.9|87006.9|87030|87005|30
1629967650000|2021-08-26 08:47:30|87030.7|87005.7|87037.5|86987.5|87038|87005.7|87023.2|86984.6|41
1629967660000|2021-08-26 08:47:40|87037.6|86987.6|87027.6|87002.6|87040.6|87002.6|87026.2|86983.2|45
1629967670000|2021-08-26 08:47:50|87027.8|87002.8|87032|87007|87047.4|87008.8|87027.6|86995.2|43
1629967680000|2021-08-26 08:48:00|87032.4|87007.4|87038.6|87013.6|87042|87017|87032.4|87007.4|49
1629967690000|2021-08-26 08:48:10|87038.9|87013.9|87041.4|87016.4|87042.2|87017.2|87038.9|87013.9|36
1629967700000|2021-08-26 08:48:20|87041.9|87016.9|87050.7|87025.7|87063|87025.7|87041.9|87011.4|28
1629967710000|2021-08-26 08:48:30|87050.6|87025.6|87057.1|87032.1|87057.3|87032.3|87049.7|87024.7|42
1629967720000|2021-08-26 08:48:40|87058.2|87033.2|87063.7|87038.7|87064.1|87039.1|87058.2|87033.2|26
1629967730000|2021-08-26 08:48:50|87063.5|87038.5|87065.5|87040.5|87078.9|87042|87062.6|87028.8|41
1629967740000|2021-08-26 08:49:00|87065.6|87040.6|87065.5|87040.5|87065.9|87040.9|87064.8|87039.8|24
1629967750000|2021-08-26 08:49:10|87065.4|87040.4|87066.2|87041.2|87066.2|87041.2|87065.3|87040.3|20
1629967760000|2021-08-26 08:49:20|87065.6|87040.6|87069.4|87044.4|87083.4|87046.3|87065.6|87033.4|43
1629967770000|2021-08-26 08:49:30|87069.8|87044.8|87069.6|87044.6|87070.6|87045.6|87068.1|87043.1|34
1629967780000|2021-08-26 08:49:40|87069.8|87044.8|87081.3|87031.3|87081.3|87045.2|87063.1|87030.6|37
1629967790000|2021-08-26 08:49:50|87081.5|87031.5|87067.8|87042.8|87081.6|87044.2|87067.8|87031.1|37
1629967800000|2021-08-26 08:50:00|87067.6|87042.6|87072.6|87047.6|87072.7|87047.7|87067.6|87042.6|41
1629967810000|2021-08-26 08:50:10|87072.2|87047.2|87070.1|87045.1|87074.8|87049.8|87069.5|87044.5|44
1629967820000|2021-08-26 08:50:20|87069.7|87044.7|87072.1|87047.1|87072.1|87047.1|87069.4|87044.4|39
1629967830000|2021-08-26 08:50:30|87072.8|87047.8|87075.6|87050.6|87075.8|87050.8|87072.6|87047.6|45
1629967840000|2021-08-26 08:50:40|87075.4|87050.4|87063.5|87038.5|87075.4|87050.4|87063.5|87038.5|56
1629967850000|2021-08-26 08:50:50|87063.3|87038.3|87064.2|87039.2|87065.1|87040.1|87062.8|87037.8|30
1629967860000|2021-08-26 08:51:00|87064.5|87039.5|87067.5|87042.5|87068.2|87043.2|87064.5|87039.5|36
1629967870000|2021-08-26 08:51:10|87067.7|87042.7|87066.8|87041.8|87067.9|87042.9|87066.6|87041.6|31
1629967880000|2021-08-26 08:51:20|87066.7|87041.7|87065.9|87040.9|87066.7|87041.7|87065.8|87040.8|30
1629967890000|2021-08-26 08:51:30|87066|87041|87068.8|87043.8|87069.3|87044.3|87065|87040|36
1629967900000|2021-08-26 08:51:40|87068.4|87043.4|87068.8|87043.8|87070.1|87045.1|87068.1|87043.1|32
1629967910000|2021-08-26 08:51:50|87068.9|87043.9|87066.4|87041.4|87079.7|87043.9|87066|87027.6|30
1629967920000|2021-08-26 08:52:00|87066.3|87041.3|87073.9|87048.9|87074.8|87049.8|87065.9|87040.9|44
1629967930000|2021-08-26 08:52:10|87074|87049|87082.2|87032.2|87082.7|87049.4|87070.3|87032.2|40
1629967940000|2021-08-26 08:52:20|87082.1|87032.1|87085.3|87035.3|87085.6|87035.6|87081.7|87031.7|43
1629967950000|2021-08-26 08:52:30|87085.1|87035.1|87077.7|87052.7|87085.2|87052.9|87071.4|87035.1|37
1629967960000|2021-08-26 08:52:40|87078.2|87053.2|87072.6|87047.6|87080.2|87055.2|87072.4|87047.4|45
1629967970000|2021-08-26 08:52:50|87073.6|87048.6|87067.5|87042.5|87073.6|87048.6|87067.5|87042.5|41
1629967980000|2021-08-26 08:53:00|87067.7|87042.7|87068.4|87043.4|87069.9|87044.9|87065.4|87040.4|40
1629967990000|2021-08-26 08:53:10|87068|87043|87070.6|87045.6|87070.9|87045.9|87067.5|87042.5|40
1629968000000|2021-08-26 08:53:20|87070.4|87045.4|87069|87044|87070.8|87045.8|87068.5|87043.5|19
1629968010000|2021-08-26 08:53:30|87068.9|87043.9|87069.5|87044.5|87069.5|87044.5|87068.2|87043.2|29
1629968020000|2021-08-26 08:53:40|87069.4|87044.4|87068.4|87043.4|87070.5|87045.5|87068.4|87043.4|29
1629968030000|2021-08-26 08:53:50|87068.2|87043.2|87064.7|87039.7|87077.2|87043.2|87062.8|87026.4|35
1629968040000|2021-08-26 08:54:00|87064.4|87039.4|87066.1|87041.1|87066.9|87041.9|87063.9|87038.9|32
1629968050000|2021-08-26 08:54:10|87065.9|87040.9|87071.9|87046.9|87073.2|87048.2|87065.9|87040.9|48
1629968060000|2021-08-26 08:54:20|87072|87047|87071.9|87046.9|87073.3|87048.3|87071.5|87046.5|30
1629968070000|2021-08-26 08:54:30|87072|87047|87072.4|87047.4|87072.6|87047.6|87071.8|87046.8|22
1629968080000|2021-08-26 08:54:40|87073.8|87048.8|87071.6|87046.6|87074|87049|87071.1|87046.1|20
1629968090000|2021-08-26 08:54:50|87071.7|87046.7|87071.3|87046.3|87071.7|87046.7|87070.3|87045.3|24
1629968100000|2021-08-26 08:55:00|87071|87046|87072.5|87047.5|87072.6|87047.6|87070.7|87045.7|28
1629968110000|2021-08-26 08:55:10|87072.4|87047.4|87073.6|87048.6|87073.7|87048.7|87072|87047|16
1629968120000|2021-08-26 08:55:20|87073.1|87048.1|87083|87033|87085.1|87048.1|87071|87032.5|22
1629968130000|2021-08-26 08:55:30|87082.8|87032.8|87083.8|87033.8|87084.8|87034.8|87082.7|87032.7|32
1629968140000|2021-08-26 08:55:40|87084|87034|87077.5|87052.5|87088.7|87052.5|87075.6|87032.8|40
1629968150000|2021-08-26 08:55:50|87077.6|87052.6|87079|87054|87080.3|87055.3|87077.6|87052.6|37
1629968160000|2021-08-26 08:56:00|87079.4|87054.4|87078.9|87053.9|87080|87055|87078.7|87053.7|24
1629968170000|2021-08-26 08:56:10|87078.7|87053.7|87080.1|87055.1|87080.3|87055.3|87078.7|87053.7|17
1629968180000|2021-08-26 08:56:20|87080.2|87055.2|87071.6|87046.6|87094.4|87056|87071.6|87041.2|50
1629968190000|2021-08-26 08:56:30|87073|87048|87080.1|87030.1|87080.6|87048.1|87067.9|87029.8|43
1629968200000|2021-08-26 08:56:40|87079.9|87029.9|87075.3|87050.3|87081.6|87052|87069.7|87029.9|45
1629968210000|2021-08-26 08:56:50|87075.5|87050.5|87076.6|87051.6|87088.1|87052|87074.5|87037.1|28
1629968220000|2021-08-26 08:57:00|87076.7|87051.7|87074.9|87049.9|87076.7|87051.7|87074.7|87049.7|19
1629968230000|2021-08-26 08:57:10|87075|87050|87077|87052|87077.2|87052.2|87075|87050|26
1629968240000|2021-08-26 08:57:20|87077.1|87052.1|87087.4|87062.4|87093.1|87063.8|87076.8|87043.1|45
1629968250000|2021-08-26 08:57:30|87086.3|87061.3|87079.3|87054.3|87093.4|87061.8|87079.3|87042.1|36
1629968260000|2021-08-26 08:57:40|87079.7|87054.7|87078.2|87053.2|87079.7|87054.7|87077.8|87052.8|28
1629968270000|2021-08-26 08:57:50|87077.8|87052.8|87082|87057|87082.9|87057.9|87077.8|87052.8|33
1629968280000|2021-08-26 08:58:00|87082.4|87057.4|87098.4|87048.4|87098.4|87060.2|87082.3|87045.7|35
1629968290000|2021-08-26 08:58:10|87085.6|87060.6|87090.1|87065.1|87090.5|87065.5|87085.6|87060.6|37
1629968300000|2021-08-26 08:58:20|87089.9|87064.9|87086.9|87061.9|87090.5|87065.5|87086.5|87061.5|22
1629968310000|2021-08-26 08:58:30|87086.6|87061.6|87083.6|87058.6|87097|87061.9|87083.1|87046.2|34
1629968320000|2021-08-26 08:58:40|87083.7|87058.7|87081.2|87056.2|87085.1|87060.1|87079|87054|51
1629968330000|2021-08-26 08:58:50|87080.9|87055.9|87079.9|87054.9|87081.1|87056.1|87079.9|87054.9|27
1629968340000|2021-08-26 08:59:00|87080|87055|87072.5|87047.5|87089.2|87055.5|87072.1|87035.2|54
1629968350000|2021-08-26 08:59:10|87072.8|87047.8|87069.1|87044.1|87073.4|87048.4|87069|87044|41
1629968360000|2021-08-26 08:59:20|87070.3|87045.3|87078.3|87053.3|87093.1|87054.7|87070.3|87035.3|47
1629968370000|2021-08-26 08:59:30|87078.9|87053.9|87079|87054|87079.9|87054.9|87078.4|87053.4|28
1629968380000|2021-08-26 08:59:40|87078.9|87053.9|87078.7|87053.7|87079.2|87054.2|87076.5|87051.5|47
1629968390000|2021-08-26 08:59:50|87078.9|87053.9|87079.4|87054.4|87080.2|87055.2|87077.9|87052.9|38
1629968400000|2021-08-26 09:00:00|87079.5|87054.5|87079.6|87054.6|87080.1|87055.1|87077.6|87052.6|47
1629968410000|2021-08-26 09:00:10|87079.3|87054.3|87081.5|87031.5|87082.1|87054.4|87069.1|87031.1|53
1629968420000|2021-08-26 09:00:20|87081.4|87031.4|87082|87032|87083.3|87033.3|87081.3|87031.3|29
1629968430000|2021-08-26 09:00:30|87082.1|87032.1|87076.1|87051.1|87083.6|87052.3|87071.6|87031.9|46
1629968440000|2021-08-26 09:00:40|87076.4|87051.4|87068.1|87043.1|87077.7|87052.7|87067.6|87042.6|46
1629968450000|2021-08-26 09:00:50|87068.5|87043.5|87062.1|87037.1|87078.3|87044|87062.1|87026.7|46
1629968460000|2021-08-26 09:01:00|87061.5|87036.5|87052.8|87027.8|87071.8|87036.5|87050.9|87017.7|59
1629968470000|2021-08-26 09:01:10|87052.9|87027.9|87050.5|87025.5|87066|87032.5|87050.5|87014.2|52
1629968480000|2021-08-26 09:01:20|87050.9|87025.9|87051.3|87026.3|87052.7|87027.7|87050.6|87025.6|37
1629968490000|2021-08-26 09:01:30|87051.7|87026.7|87048.8|87023.8|87067.5|87029.8|87048.8|87012.6|52
1629968500000|2021-08-26 09:01:40|87049.6|87024.6|87049.8|87024.8|87051|87026|87049.3|87024.3|40
1629968510000|2021-08-26 09:01:50|87049.6|87024.6|87047.9|87022.9|87051.6|87026.6|87047.8|87022.8|45
1629968520000|2021-08-26 09:02:00|87047.2|87022.2|87047.7|87022.7|87048.7|87023.7|87047.1|87022.1|34
1629968530000|2021-08-26 09:02:10|87047.9|87022.9|87051.2|87026.2|87051.7|87026.7|87047.9|87022.9|47
1629968540000|2021-08-26 09:02:20|87050.9|87025.9|87054.3|87029.3|87054.3|87029.3|87050.1|87025.1|30
1629968550000|2021-08-26 09:02:30|87054.2|87029.2|87053.9|87028.9|87056|87031|87052.5|87027.5|39
1629968560000|2021-08-26 09:02:40|87053.8|87028.8|87054.5|87029.5|87055.2|87030.2|87053.5|87028.5|33
1629968570000|2021-08-26 09:02:50|87053.8|87028.8|87053.2|87028.2|87054.1|87029.1|87051.2|87026.2|41
1629968580000|2021-08-26 09:03:00|87053.8|87028.8|87053.2|87028.2|87066.7|87029.5|87050.4|87015.3|42
1629968590000|2021-08-26 09:03:10|87053|87028|87063|87013|87065.5|87029|87052.5|87012.9|27
1629968600000|2021-08-26 09:03:20|87063.1|87013.1|87045|87020|87064.3|87024.3|87045|87012|38
1629968610000|2021-08-26 09:03:30|87045.1|87020.1|87049.3|87024.3|87063.8|87027.4|87044.8|87010.4|48
1629968620000|2021-08-26 09:03:40|87049.5|87024.5|87050.2|87025.2|87050.2|87025.2|87049.3|87024.3|22
1629968630000|2021-08-26 09:03:50|87051.5|87026.5|87048.7|87023.7|87051.9|87026.9|87048.7|87023.7|23
1629968640000|2021-08-26 09:04:00|87048.6|87023.6|87047.1|87022.1|87050.1|87025.1|87045.7|87020.7|36
1629968650000|2021-08-26 09:04:10|87047.6|87022.6|87058.4|87008.4|87058.4|87023.5|87044.9|87008.4|28
1629968660000|2021-08-26 09:04:20|87058.1|87008.1|87059.2|87009.2|87060.7|87010.7|87058.1|87008.1|27
1629968670000|2021-08-26 09:04:30|87059.4|87009.4|87043.7|87018.7|87059.4|87018.7|87039.2|87002.5|47
1629968680000|2021-08-26 09:04:40|87043.2|87018.2|87052.6|87027.6|87065.4|87027.7|87042.6|87010.8|50
1629968690000|2021-08-26 09:04:50|87052.5|87027.5|87063.1|87013.1|87063.1|87028.7|87049.2|87012.3|42
1629968700000|2021-08-26 09:05:00|87062.5|87012.5|87056|87031|87066.2|87031|87052.9|87012.2|50
1629968710000|2021-08-26 09:05:10|87055.9|87030.9|87062.2|87037.2|87064.1|87039.1|87054.4|87029.4|51
1629968720000|2021-08-26 09:05:20|87061.9|87036.9|87071.6|87021.6|87072.8|87038.2|87057.2|87020.7|44
1629968730000|2021-08-26 09:05:30|87070.8|87020.8|87068.3|87018.3|87070.8|87020.8|87065.9|87015.9|51
1629968740000|2021-08-26 09:05:40|87069|87019|87069.4|87019.4|87069.7|87019.7|87068|87018|29
1629968750000|2021-08-26 09:05:50|87069.6|87019.6|87064.9|87014.9|87069.6|87019.6|87063.8|87013.8|46
1629968760000|2021-08-26 09:06:00|87064.7|87014.7|87060.6|87035.6|87074.7|87035.6|87059.4|87014.4|45
1629968770000|2021-08-26 09:06:10|87060.5|87035.5|87072.9|87022.9|87075.4|87038.6|87060.5|87022.5|42
1629968780000|2021-08-26 09:06:20|87072.7|87022.7|87074.2|87024.2|87074.3|87024.3|87072.7|87022.7|31
1629968790000|2021-08-26 09:06:30|87074.3|87024.3|87079.6|87029.6|87080.3|87030.3|87074.3|87024.3|48
1629968800000|2021-08-26 09:06:40|87079.5|87029.5|87071.1|87021.1|87080.1|87030.1|87069.7|87019.7|49
1629968810000|2021-08-26 09:06:50|87070.8|87020.8|87075.3|87025.3|87075.4|87025.4|87068.3|87018.3|54
1629968820000|2021-08-26 09:07:00|87075.1|87025.1|87075.8|87025.8|87077.8|87027.8|87075|87025|44
1629968830000|2021-08-26 09:07:10|87076.1|87026.1|87075.6|87025.6|87076.9|87026.9|87075.4|87025.4|35
1629968840000|2021-08-26 09:07:20|87075.4|87025.4|87072.1|87022.1|87075.9|87034.1|87059|87021.7|44
1629968850000|2021-08-26 09:07:30|87072.4|87022.4|87070.5|87020.5|87072.9|87034.5|87056.9|87020.2|43
1629968860000|2021-08-26 09:07:40|87070.3|87020.3|87071.3|87021.3|87072.1|87022.1|87069.8|87019.8|53
1629968870000|2021-08-26 09:07:50|87071.2|87021.2|87071.5|87046.5|87077.4|87046.5|87068.1|87020.1|48
1629968880000|2021-08-26 09:08:00|87084.7|87034.7|87065|87040|87086.4|87048.2|87065|87021.4|59
1629968890000|2021-08-26 09:08:10|87064.9|87039.9|87076.3|87026.3|87080.9|87039.9|87064.9|87026.3|48
1629968900000|2021-08-26 09:08:20|87076.2|87026.2|87074.8|87024.8|87077.6|87027.6|87074.7|87024.7|27
1629968910000|2021-08-26 09:08:30|87075.2|87025.2|87078|87028|87078|87028|87074.9|87024.9|26
1629968920000|2021-08-26 09:08:40|87077.7|87027.7|87076.4|87026.4|87078.1|87028.1|87075.2|87025.2|30
1629968930000|2021-08-26 09:08:50|87077|87027|87060.5|87035.5|87077|87037.2|87060.3|87023.4|46
1629968940000|2021-08-26 09:09:00|87060.8|87035.8|87073.8|87023.8|87073.8|87037.1|87059.6|87022.1|21
1629968950000|2021-08-26 09:09:10|87073.7|87023.7|87076.8|87026.8|87076.8|87039.4|87062.8|87023.3|26
1629968960000|2021-08-26 09:09:20|87075.2|87025.2|87064.6|87039.6|87081|87043.1|87064.4|87025.2|50
1629968970000|2021-08-26 09:09:30|87065.1|87040.1|87060.4|87035.4|87075.1|87042.5|87060.4|87024.5|49
1629968980000|2021-08-26 09:09:40|87060.3|87035.3|87071.1|87021.1|87071.7|87036.7|87058.6|87021.1|44
1629968990000|2021-08-26 09:09:50|87071.7|87021.7|87062.1|87037.1|87074.7|87037.5|87060.5|87021.2|43
1629969000000|2021-08-26 09:10:00|87062|87037|87065.2|87040.2|87065.6|87040.6|87061.9|87036.9|55
1629969010000|2021-08-26 09:10:10|87065.3|87040.3|87064.3|87039.3|87066.6|87041.6|87064.3|87039.3|26
1629969020000|2021-08-26 09:10:20|87065.4|87040.4|87066.1|87041.1|87066.1|87041.1|87064.1|87039.1|27
1629969030000|2021-08-26 09:10:30|87066|87041|87068.7|87043.7|87069.2|87044.2|87065.4|87040.4|31
1629969040000|2021-08-26 09:10:40|87068.6|87043.6|87062.5|87037.5|87075.8|87044.9|87062.5|87025.5|31
1629969050000|2021-08-26 09:10:50|87062.7|87037.7|87059.2|87034.2|87065.7|87040.7|87059.2|87034.2|38
1629969060000|2021-08-26 09:11:00|87059.3|87034.3|87060|87035|87060.9|87035.9|87058.9|87033.9|38
1629969070000|2021-08-26 09:11:10|87059.9|87034.9|87057.9|87032.9|87072.5|87037.7|87056.7|87020|36
1629969080000|2021-08-26 09:11:20|87057.7|87032.7|87059.9|87034.9|87073.5|87039.2|87056.3|87019.7|52
1629969090000|2021-08-26 09:11:30|87062.9|87037.9|87064.9|87039.9|87077.1|87039.9|87062.9|87025.3|45
1629969100000|2021-08-26 09:11:40|87064.8|87039.8|87079.6|87054.6|87092.7|87055.1|87064.6|87031.5|60
1629969110000|2021-08-26 09:11:50|87078.8|87053.8|87075.3|87050.3|87080.4|87055.4|87072.7|87047.7|48
1629969120000|2021-08-26 09:12:00|87076.3|87051.3|87087.7|87037.7|87087.9|87051.4|87071.5|87036.8|50
1629969130000|2021-08-26 09:12:10|87087.5|87037.5|87087.4|87037.4|87089.4|87039.4|87087.4|87037.4|29
1629969140000|2021-08-26 09:12:20|87088|87038|87087.2|87037.2|87088.5|87038.5|87087.2|87037.2|29
1629969150000|2021-08-26 09:12:30|87087.7|87037.7|87085.3|87035.3|87088.2|87048.3|87071|87031|38
1629969160000|2021-08-26 09:12:40|87085.2|87035.2|87086.4|87036.4|87086.7|87049.4|87072.8|87035.2|46
1629969170000|2021-08-26 09:12:50|87086.6|87036.6|87074.2|87049.2|87086.8|87050.4|87073.1|87036.4|41
1629969180000|2021-08-26 09:13:00|87074.3|87049.3|87083|87058|87095.7|87059|87074.2|87040.2|47
1629969190000|2021-08-26 09:13:10|87081.9|87056.9|87085.2|87060.2|87096.9|87060.4|87081.9|87046.9|38
1629969200000|2021-08-26 09:13:20|87085.3|87060.3|87083.1|87058.1|87097.2|87060.7|87082.6|87043.7|50
1629969210000|2021-08-26 09:13:30|87082.9|87057.9|87085.6|87060.6|87086.2|87061.2|87081.9|87056.9|52
1629969220000|2021-08-26 09:13:40|87086.1|87061.1|87087.5|87062.5|87087.9|87062.9|87085.1|87060.1|28
1629969230000|2021-08-26 09:13:50|87087.4|87062.4|87088.7|87063.7|87089.2|87064.2|87087.4|87062.4|30
1629969240000|2021-08-26 09:14:00|87088.6|87063.6|87088.8|87063.8|87101.9|87064.2|87088.2|87048.7|41
1629969250000|2021-08-26 09:14:10|87088.9|87063.9|87088.9|87063.9|87089.8|87064.8|87087.8|87062.8|31
1629969260000|2021-08-26 09:14:20|87088.8|87063.8|87089|87064|87089.4|87064.4|87088.3|87063.3|30
1629969270000|2021-08-26 09:14:30|87089.5|87064.5|87090.9|87065.9|87090.9|87065.9|87088.6|87063.6|35
1629969280000|2021-08-26 09:14:40|87090.8|87065.8|87105.3|87055.3|87105.8|87067.7|87090.2|87053.6|44
1629969290000|2021-08-26 09:14:50|87105.5|87055.5|87105.4|87055.4|87106.1|87056.1|87103.7|87053.7|32
1629969300000|2021-08-26 09:15:00|87105.6|87055.6|87092.1|87067.1|87105.8|87068|87090.2|87053.9|50
1629969310000|2021-08-26 09:15:10|87092.5|87067.5|87092.6|87067.6|87093.3|87068.3|87091.8|87066.8|37
1629969320000|2021-08-26 09:15:20|87092.5|87067.5|87095.9|87045.9|87098|87067.5|87082.7|87045.6|42
1629969330000|2021-08-26 09:15:30|87095.2|87045.2|87086.1|87061.1|87095.2|87062.4|87084|87044.7|48
1629969340000|2021-08-26 09:15:40|87085.9|87060.9|87089.1|87064.1|87100.1|87065.5|87084.8|87049.9|40
1629969350000|2021-08-26 09:15:50|87088.4|87063.4|87082.9|87057.9|87100.4|87066|87082.3|87045.8|44
1629969360000|2021-08-26 09:16:00|87084|87059|87086|87061|87098.3|87061.9|87081.7|87045.6|47
1629969370000|2021-08-26 09:16:10|87086.3|87061.3|87087.6|87062.6|87089.3|87064.3|87086|87061|27
1629969380000|2021-08-26 09:16:20|87089.1|87064.1|87089.6|87064.6|87089.6|87064.6|87086.8|87061.8|40
1629969390000|2021-08-26 09:16:30|87089.7|87064.7|87106.6|87056.6|87106.8|87068.4|87088.4|87056.3|45
1629969400000|2021-08-26 09:16:40|87106.7|87056.7|87091.5|87066.5|87106.8|87066.6|87091.5|87053.3|42
1629969410000|2021-08-26 09:16:50|87091.8|87066.8|87091.8|87066.8|87092|87067|87091.2|87066.2|15
1629969420000|2021-08-26 09:17:00|87092.2|87067.2|87101.4|87051.4|87101.5|87067.7|87087.3|87049.7|32
1629969430000|2021-08-26 09:17:10|87101.2|87051.2|87103.7|87053.7|87104.4|87054.4|87100.3|87050.3|37
1629969440000|2021-08-26 09:17:20|87104|87054|87106.7|87056.7|87106.7|87068.6|87092.1|87053.4|35
1629969450000|2021-08-26 09:17:30|87106.9|87056.9|87082.4|87057.4|87106.9|87065.8|87081|87051.9|56
1629969460000|2021-08-26 09:17:40|87082.2|87057.2|87099.9|87049.9|87102.1|87061.9|87081.9|87049.1|47
1629969470000|2021-08-26 09:17:50|87100|87050|87097.8|87047.8|87100.5|87063.2|87084.5|87047.7|41
1629969480000|2021-08-26 09:18:00|87097.9|87047.9|87095.4|87045.4|87097.9|87047.9|87095.3|87045.3|35
1629969490000|2021-08-26 09:18:10|87095.1|87045.1|87098.4|87048.4|87099.4|87049.4|87094.5|87044.5|37
1629969500000|2021-08-26 09:18:20|87098.8|87048.8|87100.9|87050.9|87103.1|87066.1|87091.1|87048.6|39
1629969510000|2021-08-26 09:18:30|87101.3|87051.3|87099.3|87049.3|87101.4|87051.4|87098.8|87048.8|38
1629969520000|2021-08-26 09:18:40|87099.5|87049.5|87100.1|87050.1|87100.5|87050.5|87099.1|87049.1|23
1629969530000|2021-08-26 09:18:50|87100.2|87050.2|87101.9|87051.9|87103.2|87065.6|87089.3|87049.8|44
1629969540000|2021-08-26 09:19:00|87101.8|87051.8|87110.7|87060.7|87111.8|87073.3|87089.6|87050.2|45
1629969550000|2021-08-26 09:19:10|87110.8|87060.8|87101.8|87076.8|87115.6|87081.3|87100.6|87060.2|44
1629969560000|2021-08-26 09:19:20|87100.3|87075.3|87099.5|87074.5|87101.1|87076.1|87099.2|87074.2|31
1629969570000|2021-08-26 09:19:30|87098.4|87073.4|87094.3|87069.3|87108.8|87073.4|87093.6|87056.4|48
1629969580000|2021-08-26 09:19:40|87094.1|87069.1|87095|87070|87095.1|87070.1|87093.8|87068.8|28
1629969590000|2021-08-26 09:19:50|87094.9|87069.9|87094.3|87069.3|87094.9|87069.9|87093.6|87068.6|29
1629969600000|2021-08-26 09:20:00|87094.6|87069.6|87099.5|87074.5|87100.2|87075.2|87094.4|87069.4|43
1629969610000|2021-08-26 09:20:10|87099.1|87074.1|87099.3|87074.3|87099.7|87074.7|87098.6|87073.6|20
1629969620000|2021-08-26 09:20:20|87099.2|87074.2|87097.5|87072.5|87099.2|87074.2|87097|87072|22
1629969630000|2021-08-26 09:20:30|87097.6|87072.6|87097.5|87072.5|87099.3|87074.3|87097.5|87072.5|30
1629969640000|2021-08-26 09:20:40|87097.3|87072.3|87097.6|87072.6|87098.1|87073.1|87097.3|87072.3|23
1629969650000|2021-08-26 09:20:50|87097.7|87072.7|87098.2|87073.2|87098.2|87073.2|87097.3|87072.3|11
1629969660000|2021-08-26 09:21:00|87098.1|87073.1|87097.9|87072.9|87098.9|87073.9|87097.8|87072.8|18
1629969670000|2021-08-26 09:21:10|87098.1|87073.1|87097.1|87072.1|87098.1|87073.1|87096.8|87071.8|28
1629969680000|2021-08-26 09:21:20|87097.3|87072.3|87097.7|87072.7|87097.8|87072.8|87096.9|87071.9|11
1629969690000|2021-08-26 09:21:30|87097.8|87072.8|87098.8|87073.8|87099.9|87074.9|87096.6|87071.6|39
1629969700000|2021-08-26 09:21:40|87099|87074|87097.4|87072.4|87099.4|87074.4|87097|87072|32
1629969710000|2021-08-26 09:21:50|87097.3|87072.3|87099.3|87074.3|87100|87075|87097.3|87072.3|24
1629969720000|2021-08-26 09:22:00|87099.5|87074.5|87099.6|87074.6|87110.7|87075.3|87097.5|87060.4|32
1629969730000|2021-08-26 09:22:10|87099.7|87074.7|87102.2|87077.2|87103.7|87078.7|87099.6|87074.6|23
1629969740000|2021-08-26 09:22:20|87102|87077|87100.2|87075.2|87102.7|87077.7|87100.2|87075.2|25
1629969750000|2021-08-26 09:22:30|87098.9|87073.9|87100.9|87075.9|87101.4|87076.4|87098.1|87073.1|39
1629969760000|2021-08-26 09:22:40|87100.2|87075.2|87097.9|87072.9|87100.6|87075.6|87097.9|87072.9|33
1629969770000|2021-08-26 09:22:50|87098.2|87073.2|87096.6|87071.6|87098.4|87073.4|87096.6|87071.6|17
1629969780000|2021-08-26 09:23:00|87096.8|87071.8|87107.3|87057.3|87109.1|87072.2|87095|87057.3|21
1629969790000|2021-08-26 09:23:10|87096.7|87071.7|87095.4|87070.4|87096.7|87071.7|87095|87070|27
1629969800000|2021-08-26 09:23:20|87095.6|87070.6|87092.4|87067.4|87095.9|87070.9|87092.2|87067.2|25
1629969810000|2021-08-26 09:23:30|87092.6|87067.6|87093.1|87068.1|87093.6|87068.6|87092.2|87067.2|35
1629969820000|2021-08-26 09:23:40|87093.2|87068.2|87093.1|87068.1|87093.9|87068.9|87092.5|87067.5|31
1629969830000|2021-08-26 09:23:50|87093.6|87068.6|87093.8|87068.8|87094|87069|87093|87068|19
1629969840000|2021-08-26 09:24:00|87093.6|87068.6|87095.8|87070.8|87098.4|87073.4|87093.3|87068.3|36
1629969850000|2021-08-26 09:24:10|87095.5|87070.5|87097.2|87072.2|87098.5|87073.5|87095.4|87070.4|30
1629969860000|2021-08-26 09:24:20|87097.1|87072.1|87093.3|87068.3|87098|87073|87093.3|87068.3|20
1629969870000|2021-08-26 09:24:30|87093.6|87068.6|87093.8|87068.8|87095.4|87070.4|87093.3|87068.3|23
1629969880000|2021-08-26 09:24:40|87094.3|87069.3|87097.2|87072.2|87097.5|87072.5|87094.2|87069.2|38
1629969890000|2021-08-26 09:24:50|87097.1|87072.1|87098.4|87073.4|87098.4|87073.4|87096.8|87071.8|33
1629969900000|2021-08-26 09:25:00|87098.5|87073.5|87097.8|87072.8|87098.8|87073.8|87096.5|87071.5|30
1629969910000|2021-08-26 09:25:10|87097.9|87072.9|87096.3|87071.3|87098.5|87073.5|87096.1|87071.1|31
1629969920000|2021-08-26 09:25:20|87096.2|87071.2|87097|87072|87097.1|87072.1|87095.9|87070.9|11
1629969930000|2021-08-26 09:25:30|87096.8|87071.8|87093.5|87068.5|87097.5|87072.5|87093.3|87068.3|22
1629969940000|2021-08-26 09:25:40|87092.9|87067.9|87094.7|87069.7|87095.6|87070.6|87092.7|87067.7|24
1629969950000|2021-08-26 09:25:50|87094.9|87069.9|87095|87070|87096.2|87071.2|87093.9|87068.9|28
1629969960000|2021-08-26 09:26:00|87095.1|87070.1|87093.4|87068.4|87095.2|87070.2|87092.2|87067.2|24
1629969970000|2021-08-26 09:26:10|87093.9|87068.9|87091.7|87066.7|87094.2|87069.2|87091.4|87066.4|22
1629969980000|2021-08-26 09:26:20|87091.6|87066.6|87092.4|87067.4|87093.4|87068.4|87091.6|87066.6|24
1629969990000|2021-08-26 09:26:30|87092.3|87067.3|87090.8|87065.8|87092.9|87067.9|87090.8|87065.8|31
1629970000000|2021-08-26 09:26:40|87090.9|87065.9|87087.9|87062.9|87091.3|87066.3|87087.1|87062.1|35
1629970010000|2021-08-26 09:26:50|87087.8|87062.8|87087.9|87062.9|87087.9|87062.9|87087.3|87062.3|21
1629970020000|2021-08-26 09:27:00|87087.8|87062.8|87088.2|87063.2|87088.5|87063.5|87087.6|87062.6|20
1629970030000|2021-08-26 09:27:10|87087.8|87062.8|87095.6|87045.6|87095.6|87063.3|87083.1|87045.6|27
1629970040000|2021-08-26 09:27:20|87082.9|87057.9|87084.8|87059.8|87085.3|87060.3|87082.8|87057.8|31
1629970050000|2021-08-26 09:27:30|87084.3|87059.3|87084.3|87059.3|87085.1|87060.1|87084.1|87059.1|28
1629970060000|2021-08-26 09:27:40|87084.5|87059.5|87085.2|87060.2|87085.2|87060.2|87083.7|87058.7|30
1629970070000|2021-08-26 09:27:50|87085.3|87060.3|87080.4|87055.4|87093.8|87060.5|87078.7|87042.2|42
1629970080000|2021-08-26 09:28:00|87080.3|87055.3|87078.6|87053.6|87087|87055.7|87073.3|87036.7|55
1629970090000|2021-08-26 09:28:10|87091.1|87041.1|87078|87053|87092.2|87055.5|87078|87041|33
1629970100000|2021-08-26 09:28:20|87078.1|87053.1|87080.4|87055.4|87081.3|87056.3|87077.6|87052.6|31
1629970110000|2021-08-26 09:28:30|87080.1|87055.1|87079.4|87054.4|87082|87057|87079.4|87054.4|43
1629970120000|2021-08-26 09:28:40|87079.5|87054.5|87081.2|87056.2|87081.3|87056.3|87079.3|87054.3|29
1629970130000|2021-08-26 09:28:50|87081.3|87056.3|87079.2|87054.2|87091.8|87056.3|87076.4|87041.6|36
1629970140000|2021-08-26 09:29:00|87078.6|87053.6|87079.3|87054.3|87080.9|87055.9|87077.7|87052.7|47
1629970150000|2021-08-26 09:29:10|87078.9|87053.9|87078.7|87053.7|87090.8|87054.8|87077.9|87039.2|39
1629970160000|2021-08-26 09:29:20|87078.5|87053.5|87077.3|87052.3|87079|87054|87077.3|87052.3|31
1629970170000|2021-08-26 09:29:30|87077.1|87052.1|87076.6|87051.6|87077.8|87052.8|87076.6|87051.6|26
1629970180000|2021-08-26 09:29:40|87076.7|87051.7|87078.6|87053.6|87078.6|87053.6|87076.2|87051.2|21
1629970190000|2021-08-26 09:29:50|87078.7|87053.7|87077.8|87052.8|87078.9|87053.9|87076.3|87051.3|35
1629970200000|2021-08-26 09:30:00|87077.6|87052.6|87074.7|87049.7|87078.2|87053.2|87074.2|87049.2|48
1629970210000|2021-08-26 09:30:10|87074.9|87049.9|87084|87034|87090.2|87052.4|87074.5|87034|45
1629970220000|2021-08-26 09:30:20|87086.2|87036.2|87074.7|87049.7|87088.8|87050.7|87073.4|87036.2|38
1629970230000|2021-08-26 09:30:30|87074.8|87049.8|87075.7|87050.7|87089.3|87052.9|87074.2|87038.4|43
1629970240000|2021-08-26 09:30:40|87075.4|87050.4|87079.2|87029.2|87087.6|87050.9|87073.9|87028.3|55
1629970250000|2021-08-26 09:30:50|87080.5|87030.5|87065.8|87040.8|87080.5|87041.4|87065.1|87026.3|56
1629970260000|2021-08-26 09:31:00|87066.1|87041.1|87077.3|87027.3|87077.3|87041.5|87064|87026|31
1629970270000|2021-08-26 09:31:10|87077.1|87027.1|87072.5|87022.5|87077.4|87037.7|87060.9|87022.4|36
1629970280000|2021-08-26 09:31:20|87062.2|87037.2|87062.6|87037.6|87063.5|87038.5|87060.7|87035.7|46
1629970290000|2021-08-26 09:31:30|87062.3|87037.3|87063.3|87038.3|87063.6|87038.6|87061.8|87036.8|23
1629970300000|2021-08-26 09:31:40|87062.7|87037.7|87074.3|87024.3|87075.2|87038.2|87062.7|87024.1|20
1629970310000|2021-08-26 09:31:50|87074.2|87024.2|87065.3|87040.3|87074.8|87040.7|87062.3|87024.2|34
1629970320000|2021-08-26 09:32:00|87065.2|87040.2|87075.6|87025.6|87075.6|87040.4|87062.2|87025|37
1629970330000|2021-08-26 09:32:10|87075.7|87025.7|87060.6|87035.6|87075.9|87036.3|87059.7|87021.8|43
1629970340000|2021-08-26 09:32:20|87060.5|87035.5|87060.6|87035.6|87062|87037|87060.2|87035.2|43
1629970350000|2021-08-26 09:32:30|87060.4|87035.4|87056|87031|87061.1|87036.1|87054.4|87029.4|48
1629970360000|2021-08-26 09:32:40|87056.2|87031.2|87055.1|87030.1|87058.6|87033.6|87054.5|87029.5|41
1629970370000|2021-08-26 09:32:50|87055.2|87030.2|87055.7|87030.7|87056.6|87031.6|87053.5|87028.5|45
1629970380000|2021-08-26 09:33:00|87055|87030|87056.5|87031.5|87056.9|87031.9|87055|87030|37
1629970390000|2021-08-26 09:33:10|87056.6|87031.6|87056.2|87031.2|87056.6|87031.6|87055.8|87030.8|23
1629970400000|2021-08-26 09:33:20|87056.3|87031.3|87059.4|87034.4|87061.3|87036.3|87056.3|87031.3|31
1629970410000|2021-08-26 09:33:30|87059.2|87034.2|87062.4|87037.4|87062.4|87037.4|87059.2|87034.2|39
1629970420000|2021-08-26 09:33:40|87062.5|87037.5|87060.4|87035.4|87062.5|87037.5|87060.4|87035.4|25
1629970430000|2021-08-26 09:33:50|87060.6|87035.6|87060.5|87035.5|87060.7|87035.7|87059.5|87034.5|16
1629970440000|2021-08-26 09:34:00|87060.2|87035.2|87059.8|87034.8|87060.3|87035.3|87058.3|87033.3|31
1629970450000|2021-08-26 09:34:10|87059.4|87034.4|87060.5|87035.5|87060.7|87035.7|87059.1|87034.1|27
1629970460000|2021-08-26 09:34:20|87060.4|87035.4|87059.6|87034.6|87060.8|87035.8|87058.7|87033.7|22
1629970470000|2021-08-26 09:34:30|87059.4|87034.4|87060.7|87035.7|87061.3|87036.3|87057.8|87032.8|28
1629970480000|2021-08-26 09:34:40|87060.6|87035.6|87061.4|87036.4|87061.6|87036.6|87060.6|87035.6|26
1629970490000|2021-08-26 09:34:50|87061.1|87036.1|87061.3|87036.3|87061.4|87036.4|87061|87036|11
1629970500000|2021-08-26 09:35:00|87061.4|87036.4|87063|87038|87063.6|87038.6|87061.4|87036.4|36
1629970510000|2021-08-26 09:35:10|87063.2|87038.2|87062|87037|87063.2|87038.2|87061.4|87036.4|27
1629970520000|2021-08-26 09:35:20|87061.9|87036.9|87056.8|87031.8|87061.9|87036.9|87056.4|87031.4|33
1629970530000|2021-08-26 09:35:30|87058.2|87033.2|87059.9|87034.9|87059.9|87034.9|87056.7|87031.7|40
1629970540000|2021-08-26 09:35:40|87059.8|87034.8|87060.1|87035.1|87062|87037|87057.9|87032.9|38
1629970550000|2021-08-26 09:35:50|87060.8|87035.8|87063.4|87038.4|87065.9|87040.9|87060.6|87035.6|40
1629970560000|2021-08-26 09:36:00|87063.6|87038.6|87063.6|87038.6|87064.6|87039.6|87063|87038|29
1629970570000|2021-08-26 09:36:10|87063.5|87038.5|87063.1|87038.1|87063.5|87038.5|87061.6|87036.6|28
1629970580000|2021-08-26 09:36:20|87063|87038|87061.6|87036.6|87063|87038|87060.5|87035.5|19
1629970590000|2021-08-26 09:36:30|87061.3|87036.3|87060.8|87035.8|87061.4|87036.4|87058.7|87033.7|37
1629970600000|2021-08-26 09:36:40|87061|87036|87059.9|87034.9|87061|87036|87059.3|87034.3|31
1629970610000|2021-08-26 09:36:50|87060.1|87035.1|87060|87035|87060.2|87035.2|87059.5|87034.5|27
1629970620000|2021-08-26 09:37:00|87059.6|87034.6|87059.2|87034.2|87061.9|87036.9|87059.2|87034.2|24
1629970630000|2021-08-26 09:37:10|87061.8|87036.8|87057.3|87032.3|87061.9|87036.9|87056.5|87031.5|44
1629970640000|2021-08-26 09:37:20|87056.6|87031.6|87057.7|87032.7|87058.3|87033.3|87056.6|87031.6|34
1629970650000|2021-08-26 09:37:30|87057.9|87032.9|87058.3|87033.3|87058.3|87033.3|87056.6|87031.6|40
1629970660000|2021-08-26 09:37:40|87058.7|87033.7|87057.1|87032.1|87058.7|87033.7|87056.6|87031.6|29
1629970670000|2021-08-26 09:37:50|87057.4|87032.4|87057.7|87032.7|87057.7|87032.7|87056.9|87031.9|22
1629970680000|2021-08-26 09:38:00|87057.4|87032.4|87057.1|87032.1|87057.8|87032.8|87056|87031|28
1629970690000|2021-08-26 09:38:10|87057|87032|87055.4|87030.4|87057|87032|87053.4|87028.4|29
1629970700000|2021-08-26 09:38:20|87055.3|87030.3|87062|87037|87063.5|87038.5|87054.7|87029.7|41
1629970710000|2021-08-26 09:38:30|87062.5|87037.5|87062.4|87037.4|87063.2|87038.2|87062.1|87037.1|19
1629970720000|2021-08-26 09:38:40|87060.1|87035.1|87062.5|87037.5|87063.8|87038.8|87060.1|87035.1|45
1629970730000|2021-08-26 09:38:50|87062.4|87037.4|87060.9|87035.9|87063.6|87038.6|87060.6|87035.6|25
1629970740000|2021-08-26 09:39:00|87061|87036|87059.6|87034.6|87062|87037|87058.8|87033.8|33
1629970750000|2021-08-26 09:39:10|87059.7|87034.7|87058.9|87033.9|87060.3|87035.3|87058.8|87033.8|30
1629970760000|2021-08-26 09:39:20|87059|87034|87059.2|87034.2|87060.1|87035.1|87057.9|87032.9|33
1629970770000|2021-08-26 09:39:30|87059.1|87034.1|87059.8|87034.8|87060|87035|87059.1|87034.1|19
1629970780000|2021-08-26 09:39:40|87059.5|87034.5|87059.3|87034.3|87059.9|87034.9|87059|87034|22
1629970790000|2021-08-26 09:39:50|87059.2|87034.2|87059.8|87034.8|87059.8|87034.8|87059.1|87034.1|23
1629970800000|2021-08-26 09:40:00|87059.6|87034.6|87061.3|87036.3|87061.9|87036.9|87059.3|87034.3|37
1629970810000|2021-08-26 09:40:10|87060.8|87035.8|87060.5|87035.5|87062.5|87037.5|87059.2|87034.2|36
1629970820000|2021-08-26 09:40:20|87060.4|87035.4|87060.2|87035.2|87060.6|87035.6|87059.3|87034.3|20
1629970830000|2021-08-26 09:40:30|87059.7|87034.7|87060|87035|87060.8|87035.8|87059.3|87034.3|33
1629970840000|2021-08-26 09:40:40|87059.5|87034.5|87060.1|87035.1|87060.2|87035.2|87059.1|87034.1|20
1629970850000|2021-08-26 09:40:50|87060.4|87035.4|87060.9|87035.9|87061.9|87036.9|87059.6|87034.6|25
1629970860000|2021-08-26 09:41:00|87061|87036|87063.9|87038.9|87064.8|87039.8|87060.6|87035.6|33
1629970870000|2021-08-26 09:41:10|87063.7|87038.7|87062.9|87037.9|87064.2|87039.2|87062.8|87037.8|32
1629970880000|2021-08-26 09:41:20|87062.7|87037.7|87062.9|87037.9|87063.7|87038.7|87062.6|87037.6|18
1629970890000|2021-08-26 09:41:30|87062.7|87037.7|87062.2|87037.2|87063.1|87038.1|87062.2|87037.2|14
1629970900000|2021-08-26 09:41:40|87062.5|87037.5|87067|87042|87067.7|87042.7|87062.3|87037.3|30
1629970910000|2021-08-26 09:41:50|87067.1|87042.1|87066.3|87041.3|87067.8|87042.8|87065.9|87040.9|33
1629970920000|2021-08-26 09:42:00|87066.1|87041.1|87057.6|87032.6|87066.5|87041.5|87055.1|87030.1|40
1629970930000|2021-08-26 09:42:10|87060.6|87035.6|87056.9|87031.9|87060.9|87035.9|87055.7|87030.7|35
1629970940000|2021-08-26 09:42:20|87056.6|87031.6|87056.3|87031.3|87057.6|87032.6|87056.2|87031.2|13
1629970950000|2021-08-26 09:42:30|87056.1|87031.1|87056.9|87031.9|87056.9|87031.9|87055.4|87030.4|33
1629970960000|2021-08-26 09:42:40|87057.1|87032.1|87057.6|87032.6|87059.5|87034.5|87052.8|87027.8|49
1629970970000|2021-08-26 09:42:50|87057.4|87032.4|87055.9|87030.9|87058.8|87033.8|87054.4|87029.4|30
1629970980000|2021-08-26 09:43:00|87054.9|87029.9|87053.6|87028.6|87055.8|87030.8|87053.1|87028.1|27
1629970990000|2021-08-26 09:43:10|87053.5|87028.5|87051.6|87026.6|87053.5|87028.5|87050.6|87025.6|17
1629971000000|2021-08-26 09:43:20|87051.3|87026.3|87050.8|87025.8|87052.4|87027.4|87050.8|87025.8|22
1629971010000|2021-08-26 09:43:30|87050.7|87025.7|87051.5|87026.5|87051.8|87026.8|87050.6|87025.6|21
1629971020000|2021-08-26 09:43:40|87051.4|87026.4|87052.4|87027.4|87052.4|87027.4|87051.3|87026.3|24
1629971030000|2021-08-26 09:43:50|87052.3|87027.3|87054.9|87029.9|87055.6|87030.6|87051.7|87026.7|37
1629971040000|2021-08-26 09:44:00|87053.6|87028.6|87054.2|87029.2|87055.3|87030.3|87053.3|87028.3|46
1629971050000|2021-08-26 09:44:10|87054.1|87029.1|87056.6|87031.6|87056.8|87031.8|87053.8|87028.8|33
1629971060000|2021-08-26 09:44:20|87055.3|87030.3|87054.7|87029.7|87056.3|87031.3|87052.7|87027.7|37
1629971070000|2021-08-26 09:44:30|87054.3|87029.3|87055.6|87030.6|87055.8|87030.8|87053.5|87028.5|33
1629971080000|2021-08-26 09:44:40|87055.5|87030.5|87054.2|87029.2|87055.5|87030.5|87054.2|87029.2|17
1629971090000|2021-08-26 09:44:50|87053.2|87028.2|87053.3|87028.3|87057.4|87032.4|87053.1|87028.1|19
1629971100000|2021-08-26 09:45:00|87053.5|87028.5|87047.2|87022.2|87054.6|87029.6|87046.7|87021.7|54
1629971110000|2021-08-26 09:45:10|87046.7|87021.7|87043.7|87018.7|87046.7|87021.7|87043.4|87018.4|39
1629971120000|2021-08-26 09:45:20|87043.2|87018.2|87041.7|87016.7|87056.3|87018.4|87041.4|87004.2|39
1629971130000|2021-08-26 09:45:30|87042.6|87017.6|87041.7|87016.7|87042.7|87017.7|87041.1|87016.1|30
1629971140000|2021-08-26 09:45:40|87041.8|87016.8|87041.2|87016.2|87042.4|87017.4|87041.2|87016.2|26
1629971150000|2021-08-26 09:45:50|87041.5|87016.5|87045.2|87020.2|87046.3|87021.3|87041.1|87016.1|28
1629971160000|2021-08-26 09:46:00|87045.5|87020.5|87063.7|87013.7|87064|87026.3|87045.3|87013.3|31
1629971170000|2021-08-26 09:46:10|87063.5|87013.5|87046.9|87021.9|87063.8|87023.5|87046.5|87010.5|29
1629971180000|2021-08-26 09:46:20|87047|87022|87042.3|87017.3|87047.6|87022.6|87041.7|87016.7|36
1629971190000|2021-08-26 09:46:30|87042|87017|87043.5|87018.5|87043.9|87018.9|87042|87017|18
1629971200000|2021-08-26 09:46:40|87043.6|87018.6|87046.2|87021.2|87046.5|87021.5|87043.1|87018.1|29
1629971210000|2021-08-26 09:46:50|87045|87020|87044.7|87019.7|87045|87020|87043.1|87018.1|29
1629971220000|2021-08-26 09:47:00|87044.9|87019.9|87043.9|87018.9|87045.5|87020.5|87043.4|87018.4|22
1629971230000|2021-08-26 09:47:10|87044|87019|87042.7|87017.7|87044|87019|87042.6|87017.6|15
1629971240000|2021-08-26 09:47:20|87042.2|87017.2|87039.8|87014.8|87043.6|87018.6|87039.4|87014.4|30
1629971250000|2021-08-26 09:47:30|87039.9|87014.9|87037.9|87012.9|87040.2|87015.2|87037|87012|35
1629971260000|2021-08-26 09:47:40|87038|87013|87038.8|87013.8|87039.2|87014.2|87037.8|87012.8|34
1629971270000|2021-08-26 09:47:50|87038.7|87013.7|87041.6|87016.6|87042.6|87017.6|87038.7|87013.7|42
1629971280000|2021-08-26 09:48:00|87041.5|87016.5|87041.6|87016.6|87042.1|87017.1|87041|87016|30
1629971290000|2021-08-26 09:48:10|87041.7|87016.7|87041.2|87016.2|87041.7|87016.7|87040.9|87015.9|27
1629971300000|2021-08-26 09:48:20|87041.1|87016.1|87040.7|87015.7|87041.5|87016.5|87039.9|87014.9|22
1629971310000|2021-08-26 09:48:30|87040.8|87015.8|87040.5|87015.5|87041.2|87016.2|87040.5|87015.5|18
1629971320000|2021-08-26 09:48:40|87040|87015|87040.2|87015.2|87043.2|87018.2|87039.9|87014.9|26
1629971330000|2021-08-26 09:48:50|87035.9|87010.9|87036.4|87011.4|87037.2|87012.2|87034.7|87009.7|44
1629971340000|2021-08-26 09:49:00|87036.8|87011.8|87035.8|87010.8|87037.2|87012.2|87034.2|87009.2|33
1629971350000|2021-08-26 09:49:10|87036.8|87011.8|87035.7|87010.7|87037.1|87012.1|87035.7|87010.7|18
1629971360000|2021-08-26 09:49:20|87035.9|87010.9|87034.9|87009.9|87036.6|87011.6|87034.1|87009.1|37
1629971370000|2021-08-26 09:49:30|87034.7|87009.7|87035|87010|87035.1|87010.1|87034.4|87009.4|28
1629971380000|2021-08-26 09:49:40|87035.1|87010.1|87034.7|87009.7|87035.1|87010.1|87034.6|87009.6|13
1629971390000|2021-08-26 09:49:50|87034.9|87009.9|87037.4|87012.4|87037.9|87012.9|87034.9|87009.9|26
1629971400000|2021-08-26 09:50:00|87036.9|87011.9|87038.1|87013.1|87038.1|87013.1|87036|87011|32
1629971410000|2021-08-26 09:50:10|87038|87013|87039.1|87014.1|87039.1|87014.1|87037.3|87012.3|21
1629971420000|2021-08-26 09:50:20|87038.7|87013.7|87037.7|87012.7|87041.4|87016.4|87037.5|87012.5|35
1629971430000|2021-08-26 09:50:30|87037.8|87012.8|87038.2|87013.2|87038.5|87013.5|87037.6|87012.6|19
1629971440000|2021-08-26 09:50:40|87038.3|87013.3|87037.2|87012.2|87039.5|87014.5|87036.9|87011.9|38
1629971450000|2021-08-26 09:50:50|87037.4|87012.4|87036.2|87011.2|87037.4|87012.4|87035.9|87010.9|28
1629971460000|2021-08-26 09:51:00|87036.1|87011.1|87036.7|87011.7|87036.7|87011.7|87035.7|87010.7|18
1629971470000|2021-08-26 09:51:10|87036.9|87011.9|87037.4|87012.4|87037.7|87012.7|87036.5|87011.5|15
1629971480000|2021-08-26 09:51:20|87037.7|87012.7|87035.9|87010.9|87037.7|87012.7|87035.7|87010.7|24
1629971490000|2021-08-26 09:51:30|87035.8|87010.8|87037.1|87012.1|87037.3|87012.3|87035.8|87010.8|17
1629971500000|2021-08-26 09:51:40|87036.8|87011.8|87037|87012|87037.5|87012.5|87036.7|87011.7|20
1629971510000|2021-08-26 09:51:50|87037.1|87012.1|87037.4|87012.4|87039.6|87014.6|87036.9|87011.9|24
1629971520000|2021-08-26 09:52:00|87037.3|87012.3|87038.5|87013.5|87038.8|87013.8|87037.1|87012.1|17
1629971530000|2021-08-26 09:52:10|87038.4|87013.4|87037.8|87012.8|87040.7|87015.7|87037.3|87012.3|23
1629971540000|2021-08-26 09:52:20|87037.9|87012.9|87038|87013|87038.5|87013.5|87037.4|87012.4|12
1629971550000|2021-08-26 09:52:30|87037.7|87012.7|87037.1|87012.1|87038|87013|87037.1|87012.1|16
1629971560000|2021-08-26 09:52:40|87037.4|87012.4|87037.8|87012.8|87038|87013|87037.3|87012.3|18
1629971570000|2021-08-26 09:52:50|87038.1|87013.1|87037.7|87012.7|87038.4|87013.4|87037.3|87012.3|8
1629971580000|2021-08-26 09:53:00|87037.4|87012.4|87043.2|87018.2|87044|87019|87037.1|87012.1|33
1629971590000|2021-08-26 09:53:10|87043.8|87018.8|87042.7|87017.7|87044.6|87019.6|87042.5|87017.5|28
1629971600000|2021-08-26 09:53:20|87042.9|87017.9|87039.5|87014.5|87043|87018|87039.5|87014.5|28
1629971610000|2021-08-26 09:53:30|87039.7|87014.7|87040.8|87015.8|87042.9|87017.9|87039.5|87014.5|39
1629971620000|2021-08-26 09:53:40|87039.2|87014.2|87042.3|87017.3|87043.1|87018.1|87038.6|87013.6|30
1629971630000|2021-08-26 09:53:50|87042.7|87017.7|87042.9|87017.9|87043.4|87018.4|87041.1|87016.1|22
1629971640000|2021-08-26 09:54:00|87043.7|87018.7|87040.3|87015.3|87044.2|87019.2|87039.9|87014.9|27
1629971650000|2021-08-26 09:54:10|87040.1|87015.1|87040.6|87015.6|87040.6|87015.6|87039.2|87014.2|26
1629971660000|2021-08-26 09:54:20|87041|87016|87043.6|87018.6|87044.1|87019.1|87039.1|87014.1|26
1629971670000|2021-08-26 09:54:30|87043.3|87018.3|87047.4|87022.4|87047.9|87022.9|87043.3|87018.3|36
1629971680000|2021-08-26 09:54:40|87047.7|87022.7|87047.2|87022.2|87047.9|87022.9|87046.9|87021.9|29
1629971690000|2021-08-26 09:54:50|87047.3|87022.3|87037.3|87012.3|87047.7|87022.7|87036.9|87011.9|37
1629971700000|2021-08-26 09:55:00|87036.1|87011.1|87036.8|87011.8|87036.8|87011.8|87035.8|87010.8|26
1629971710000|2021-08-26 09:55:10|87036.4|87011.4|87035.8|87010.8|87037.1|87012.1|87035.6|87010.6|13
1629971720000|2021-08-26 09:55:20|87035.7|87010.7|87033|87008|87035.8|87010.8|87032.8|87007.8|32
1629971730000|2021-08-26 09:55:30|87032.9|87007.9|87029.4|87004.4|87033|87008|87028.1|87003.1|38
1629971740000|2021-08-26 09:55:40|87029.2|87004.2|87029.4|87004.4|87029.5|87004.5|87028.4|87003.4|33
1629971750000|2021-08-26 09:55:50|87029.1|87004.1|87031.6|87006.6|87044.4|87007.5|87028.5|86993.1|35
1629971760000|2021-08-26 09:56:00|87031.9|87006.9|87032.7|87007.7|87033.2|87008.2|87031.5|87006.5|39
1629971770000|2021-08-26 09:56:10|87033|87008|87032.3|87007.3|87033|87008|87032.1|87007.1|18
1629971780000|2021-08-26 09:56:20|87032|87007|87032.3|87007.3|87033|87008|87032|87007|14
1629971790000|2021-08-26 09:56:30|87033.9|87008.9|87035.9|87010.9|87037.3|87012.3|87033.6|87008.6|34
1629971800000|2021-08-26 09:56:40|87036.1|87011.1|87036.1|87011.1|87036.9|87011.9|87035|87010|21
1629971810000|2021-08-26 09:56:50|87036.5|87011.5|87036.5|87011.5|87037.1|87012.1|87036.3|87011.3|17
1629971820000|2021-08-26 09:57:00|87035.9|87010.9|87034.8|87009.8|87035.9|87010.9|87034|87009|25
1629971830000|2021-08-26 09:57:10|87034.7|87009.7|87034.8|87009.8|87035.3|87010.3|87034.6|87009.6|22
1629971840000|2021-08-26 09:57:20|87035.1|87010.1|87034.3|87009.3|87047.9|87011|87033.3|86997.9|27
1629971850000|2021-08-26 09:57:30|87034|87009|87035.2|87010.2|87035.8|87010.8|87033.7|87008.7|33
1629971860000|2021-08-26 09:57:40|87035.1|87010.1|87035.7|87010.7|87036.8|87011.8|87035.1|87010.1|17
1629971870000|2021-08-26 09:57:50|87035.6|87010.6|87034.9|87009.9|87036.3|87011.3|87034.9|87009.9|19
1629971880000|2021-08-26 09:58:00|87035.3|87010.3|87043.8|86993.8|87043.8|87011|87031.9|86993|26
1629971890000|2021-08-26 09:58:10|87043.4|86993.4|87042.1|86992.1|87043.6|87005.7|87029.2|86992.1|24
1629971900000|2021-08-26 09:58:20|87043|86993|87042.8|86992.8|87043|86993|87041.7|86991.7|21
1629971910000|2021-08-26 09:58:30|87042.4|86992.4|87040.1|86990.1|87043.1|86993.1|87039.3|86989.3|27
1629971920000|2021-08-26 09:58:40|87039.9|86989.9|87029|87004|87040.1|87004|87026.8|86988.5|34
1629971930000|2021-08-26 09:58:50|87029.2|87004.2|87029.8|87004.8|87030.8|87005.8|87028.9|87003.9|29
1629971940000|2021-08-26 09:59:00|87030|87005|87033|87008|87033|87008|87030|87005|31
1629971950000|2021-08-26 09:59:10|87032.7|87007.7|87031.1|87006.1|87033.2|87008.2|87030.7|87005.7|31
1629971960000|2021-08-26 09:59:20|87030.8|87005.8|87028.9|87003.9|87030.8|87005.8|87026.3|87001.3|35
1629971970000|2021-08-26 09:59:30|87028.3|87003.3|87029.3|87004.3|87029.3|87004.3|87027.3|87002.3|29
1629971980000|2021-08-26 09:59:40|87029.1|87004.1|87028.6|87003.6|87030.2|87005.2|87028.3|87003.3|30
1629971990000|2021-08-26 09:59:50|87028.8|87003.8|87027.5|87002.5|87028.9|87003.9|87026.3|87001.3|31
1629972000000|2021-08-26 10:00:00|87027.3|87002.3|87035|86985|87037.8|87003.4|87023|86985|32
1629972010000|2021-08-26 10:00:10|87035.7|86985.7|87020.5|86995.5|87035.9|86996.3|87019.9|86984.3|43
1629972020000|2021-08-26 10:00:20|87020.6|86995.6|87019.3|86994.3|87020.7|86995.7|87018.6|86993.6|32
1629972030000|2021-08-26 10:00:30|87019.1|86994.1|87028|86978|87028.5|86994.1|87015.4|86978|42
1629972040000|2021-08-26 10:00:40|87027.7|86977.7|87027.5|86977.5|87028.4|86978.4|87026.9|86976.9|31
1629972050000|2021-08-26 10:00:50|87026.5|86976.5|87012.5|86987.5|87026.6|86990.3|87012.2|86976.5|33
1629972060000|2021-08-26 10:01:00|87012.4|86987.4|87003.2|86978.2|87021.2|86987.4|87002.6|86969.5|46
1629972070000|2021-08-26 10:01:10|87002|86977|87006.4|86981.4|87007.1|86982.1|87002|86977|42
1629972080000|2021-08-26 10:01:20|87006.2|86981.2|87003.3|86978.3|87016.5|86981.3|87001.8|86966.5|31
1629972090000|2021-08-26 10:01:30|87003.5|86978.5|87002|86977|87003.5|86978.5|87001.1|86976.1|30
1629972100000|2021-08-26 10:01:40|87001.8|86976.8|87004.6|86979.6|87005.3|86980.3|87000.7|86975.7|32
1629972110000|2021-08-26 10:01:50|87005.3|86980.3|87004.8|86979.8|87007|86982|87004.6|86979.6|49
1629972120000|2021-08-26 10:02:00|87004.9|86979.9|87003.1|86978.1|87005.9|86980.9|87003.1|86978.1|36
1629972130000|2021-08-26 10:02:10|87002.7|86977.7|87003.9|86978.9|87019.1|86980.4|87002.3|86968.8|38
1629972140000|2021-08-26 10:02:20|87004.2|86979.2|87003|86978|87005.2|86980.2|87002.6|86977.6|36
1629972150000|2021-08-26 10:02:30|87002.7|86977.7|86999.9|86974.9|87002.7|86977.7|86998.7|86973.7|39
1629972160000|2021-08-26 10:02:40|87000.4|86975.4|87001.9|86976.9|87002.5|86977.5|86999.7|86974.7|34
1629972170000|2021-08-26 10:02:50|87001.7|86976.7|87001.1|86976.1|87002|86977|87001.1|86976.1|18
1629972180000|2021-08-26 10:03:00|87001.2|86976.2|87000.1|86975.1|87001.2|86976.2|86998.7|86973.7|33
1629972190000|2021-08-26 10:03:10|86999.4|86974.4|87001.2|86976.2|87001.5|86976.5|86999.3|86974.3|19
1629972200000|2021-08-26 10:03:20|87001.1|86976.1|87004.7|86979.7|87005.1|86980.1|87000.9|86975.9|29
1629972210000|2021-08-26 10:03:30|87004.8|86979.8|87009|86984|87009.3|86984.3|87004.6|86979.6|41
1629972220000|2021-08-26 10:03:40|87009.6|86984.6|87014.7|86989.7|87015.9|86990.9|87009.4|86984.4|30
1629972230000|2021-08-26 10:03:50|87014.1|86989.1|87018|86993|87019.1|86994.1|87013.8|86988.8|38
1629972240000|2021-08-26 10:04:00|87017.8|86992.8|87018|86993|87018|86993|87017|86992|23
1629972250000|2021-08-26 10:04:10|87017.6|86992.6|87013.8|86988.8|87026.4|86993.6|87012.6|86975|42
1629972260000|2021-08-26 10:04:20|87013.7|86988.7|87007.1|86982.1|87013.7|86988.7|87006.6|86981.6|34
1629972270000|2021-08-26 10:04:30|87007.2|86982.2|87003.2|86978.2|87007.2|86982.2|87002.6|86977.6|32
1629972280000|2021-08-26 10:04:40|87003|86978|86999.4|86974.4|87014|86978.3|86999|86961.7|30
1629972290000|2021-08-26 10:04:50|86999.2|86974.2|86999.5|86974.5|87000.2|86975.2|86998.8|86973.8|25
1629972300000|2021-08-26 10:05:00|86999.3|86974.3|87008.6|86958.6|87008.6|86978.5|86995.6|86958.2|39
1629972310000|2021-08-26 10:05:10|87008.4|86958.4|86996.1|86971.1|87009|86973|86995.5|86958.3|39
1629972320000|2021-08-26 10:05:20|87007.9|86957.9|86996.3|86971.3|87008.6|86971.3|86993.2|86954.8|41
1629972330000|2021-08-26 10:05:30|86996.4|86971.4|87007.8|86982.8|87009|86984|86995.2|86970.2|54
1629972340000|2021-08-26 10:05:40|87009.2|86984.2|87007.9|86982.9|87009.2|86984.2|87007.2|86982.2|33
1629972350000|2021-08-26 10:05:50|87007.8|86982.8|87010.6|86985.6|87010.9|86985.9|87007.7|86982.7|30
1629972360000|2021-08-26 10:06:00|87010.7|86985.7|87007.3|86982.3|87010.9|86985.9|87006.4|86981.4|39
1629972370000|2021-08-26 10:06:10|87007.9|86982.9|87009.7|86984.7|87011.2|86986.2|87007.9|86982.9|31
1629972380000|2021-08-26 10:06:20|87008.2|86983.2|87008.5|86983.5|87009.5|86984.5|87007.5|86982.5|25
1629972390000|2021-08-26 10:06:30|87008.3|86983.3|87008.2|86983.2|87020.9|86984.4|87007.9|86970.9|18
1629972400000|2021-08-26 10:06:40|87007.2|86982.2|87018.7|86968.7|87019|86982.6|87006|86968.6|21
1629972410000|2021-08-26 10:06:50|87018.8|86968.8|87021.3|86971.3|87021.7|86983.6|87008|86968.7|25
1629972420000|2021-08-26 10:07:00|87009|86984|87028.5|86978.5|87028.9|86991.8|87008.7|86971|47
1629972430000|2021-08-26 10:07:10|87028.8|86978.8|87016.1|86991.1|87028.8|86992.1|87014.7|86978.8|28
1629972440000|2021-08-26 10:07:20|87016|86991|87015.9|86990.9|87016.6|86991.6|87015.5|86990.5|18
1629972450000|2021-08-26 10:07:30|87016|86991|87016.4|86991.4|87016.9|86991.9|87015|86990|28
1629972460000|2021-08-26 10:07:40|87016.8|86991.8|87017.1|86992.1|87017.1|86992.1|87015.1|86990.1|15
1629972470000|2021-08-26 10:07:50|87017|86992|87012|86987|87027.8|86992|87011.8|86977.8|28
1629972480000|2021-08-26 10:08:00|87011|86986|87012.2|86987.2|87012.4|86987.4|87010.8|86985.8|27
1629972490000|2021-08-26 10:08:10|87012|86987|87022.5|86972.5|87022.7|86987|87011|86971.2|24
1629972500000|2021-08-26 10:08:20|87022.9|86972.9|87006.8|86981.8|87023.1|86984|87005.6|86972|31
1629972510000|2021-08-26 10:08:30|87006.4|86981.4|87003.8|86978.8|87006.4|86981.4|87003.7|86978.7|29
1629972520000|2021-08-26 10:08:40|87003.4|86978.4|87002.6|86977.6|87004.5|86979.5|87001.5|86976.5|46
1629972530000|2021-08-26 10:08:50|87002.7|86977.7|86999.3|86974.3|87003|86978|86998.8|86973.8|39
1629972540000|2021-08-26 10:09:00|86999.4|86974.4|86999.3|86974.3|86999.7|86974.7|86998.1|86973.1|37
1629972550000|2021-08-26 10:09:10|86999.1|86974.1|86999.3|86974.3|86999.6|86974.6|86999|86974|29
1629972560000|2021-08-26 10:09:20|86999.2|86974.2|87010|86960|87011.5|86976.9|86996.5|86960|41
1629972570000|2021-08-26 10:09:30|87010.3|86960.3|87009.8|86959.8|87010.3|86960.3|87009.6|86959.6|26
1629972580000|2021-08-26 10:09:40|87009.5|86959.5|87005.9|86955.9|87009.5|86959.5|87005|86955|32
1629972590000|2021-08-26 10:09:50|87005.7|86955.7|87005.1|86955.1|87005.9|86955.9|87005|86955|22
1629972600000|2021-08-26 10:10:00|87005|86955|87005.1|86955.1|87005.6|86955.6|87003.1|86953.1|31
1629972610000|2021-08-26 10:10:10|87006.4|86956.4|87005.5|86955.5|87006.4|86956.4|87003.8|86953.8|30
1629972620000|2021-08-26 10:10:20|87005.7|86955.7|87008.2|86958.2|87009|86971.7|86993|86955.2|26
1629972630000|2021-08-26 10:10:30|87008.1|86958.1|86994|86969|87008.1|86969.3|86993.9|86956.6|26
1629972640000|2021-08-26 10:10:40|86994.2|86969.2|86990.6|86965.6|86994.2|86969.2|86988.7|86963.7|39
1629972650000|2021-08-26 10:10:50|86990.5|86965.5|86991.7|86966.7|86992.3|86967.3|86990.5|86965.5|26
1629972660000|2021-08-26 10:11:00|86991.4|86966.4|86992|86967|86992|86967|86991.3|86966.3|22
1629972670000|2021-08-26 10:11:10|86992.1|86967.1|86992.3|86967.3|86992.5|86967.5|86991.6|86966.6|19
1629972680000|2021-08-26 10:11:20|86992.1|86967.1|86992.4|86967.4|86992.6|86967.6|86991|86966|16
1629972690000|2021-08-26 10:11:30|86992.3|86967.3|87002|86952|87005.7|86967.9|86991.8|86951.6|27
1629972700000|2021-08-26 10:11:40|87001.3|86951.3|86990|86965|87001.4|86967.2|86989|86950.2|32
1629972710000|2021-08-26 10:11:50|86990.3|86965.3|86991.2|86966.2|86991.3|86966.3|86989.8|86964.8|24
1629972720000|2021-08-26 10:12:00|86991|86966|86991.3|86966.3|86992|86967|86990.5|86965.5|33
1629972730000|2021-08-26 10:12:10|86991.8|86966.8|86997.8|86947.8|87001.9|86968.1|86991.6|86946.5|38
1629972740000|2021-08-26 10:12:20|86995.8|86945.8|86991.9|86941.9|86996.8|86957.1|86980.6|86940.2|49
1629972750000|2021-08-26 10:12:30|86992|86942|86991.7|86941.7|86992.2|86942.2|86991.4|86941.4|24
1629972760000|2021-08-26 10:12:40|86991.4|86941.4|86987.4|86937.4|86992|86942|86987.4|86937.4|40
1629972770000|2021-08-26 10:12:50|86987.7|86937.7|86991.1|86941.1|86992.5|86953.8|86975.8|86937.7|47
1629972780000|2021-08-26 10:13:00|86991.5|86941.5|86982.6|86957.6|86995.9|86958.9|86978.3|86940.2|42
1629972790000|2021-08-26 10:13:10|86982.1|86957.1|86980.8|86955.8|86982.7|86957.7|86980.1|86955.1|29
1629972800000|2021-08-26 10:13:20|86980.7|86955.7|86978.9|86953.9|86981.3|86956.3|86978.7|86953.7|26
1629972810000|2021-08-26 10:13:30|86979.1|86954.1|86971.5|86946.5|86979.3|86954.3|86970.9|86945.9|47
1629972820000|2021-08-26 10:13:40|86971.6|86946.6|86970.4|86945.4|86983.7|86946.9|86969.1|86933.5|33
1629972830000|2021-08-26 10:13:50|86970.3|86945.3|86971.7|86946.7|86972.7|86947.7|86969.8|86944.8|23
1629972840000|2021-08-26 10:14:00|86972|86947|86967|86942|86973|86948|86966.6|86941.6|36
1629972850000|2021-08-26 10:14:10|86966.3|86941.3|86967.5|86942.5|86967.7|86942.7|86965.7|86940.7|22
1629972860000|2021-08-26 10:14:20|86967.8|86942.8|86966.6|86941.6|86967.8|86942.8|86966.3|86941.3|22
1629972870000|2021-08-26 10:14:30|86966.7|86941.7|86970.3|86945.3|86981.7|86946.4|86966.6|86928.5|47
1629972880000|2021-08-26 10:14:40|86970|86945|86969.6|86944.6|86970.4|86945.4|86969|86944|26
1629972890000|2021-08-26 10:14:50|86969.7|86944.7|86980.1|86930.1|86980.4|86944.7|86961.6|86930.1|42
1629972900000|2021-08-26 10:15:00|86980.2|86930.2|86974.6|86949.6|86985.9|86949.6|86966.1|86930.2|61
1629972910000|2021-08-26 10:15:10|86975.5|86950.5|86996.8|86946.8|86997.4|86958|86975.5|86943.3|44
1629972920000|2021-08-26 10:15:20|86996.9|86946.9|86984|86959|86997|86959.4|86984|86946.2|16
1629972930000|2021-08-26 10:15:30|86983.8|86958.8|86984.2|86959.2|86985.5|86960.5|86983.8|86958.8|21
1629972940000|2021-08-26 10:15:40|86984.5|86959.5|86991.6|86966.6|87002.5|86969.1|86984.2|86951.2|50
1629972950000|2021-08-26 10:15:50|86991.7|86966.7|87001.1|86976.1|87012|86977.1|86991.7|86960|45
1629972960000|2021-08-26 10:16:00|87001.4|86976.4|87002.4|86977.4|87016.3|86979.3|87000.7|86965.1|40
1629972970000|2021-08-26 10:16:10|87002.3|86977.3|87000.5|86975.5|87002.8|86977.8|86999.3|86974.3|29
1629972980000|2021-08-26 10:16:20|87000.1|86975.1|87004.1|86979.1|87018|86979.6|87000|86967.6|36
1629972990000|2021-08-26 10:16:30|87004.2|86979.2|87004.2|86979.2|87005.1|86980.1|87003.6|86978.6|29
1629973000000|2021-08-26 10:16:40|87003.9|86978.9|87004|86979|87005.2|86980.2|87003.9|86978.9|22
1629973010000|2021-08-26 10:16:50|87004.1|86979.1|87003.4|86978.4|87004.5|86979.5|87002.9|86977.9|21
1629973020000|2021-08-26 10:17:00|87003.1|86978.1|87004.5|86979.5|87004.5|86979.5|87003.1|86978.1|13
1629973030000|2021-08-26 10:17:10|87004.2|86979.2|87004.2|86979.2|87004.7|86979.7|87003.8|86978.8|30
1629973040000|2021-08-26 10:17:20|87004.4|86979.4|87010.9|86985.9|87011.5|86986.5|87004.2|86979.2|38
1629973050000|2021-08-26 10:17:30|87011.5|86986.5|87014.9|86989.9|87014.9|86989.9|87010.7|86985.7|41
1629973060000|2021-08-26 10:17:40|87015|86990|87018.7|86993.7|87018.7|86993.7|87014.9|86989.9|43
1629973070000|2021-08-26 10:17:50|87018.6|86993.6|87016.5|86991.5|87018.6|86993.6|87016.2|86991.2|36
1629973080000|2021-08-26 10:18:00|87016.6|86991.6|87019.3|86994.3|87021.8|86996.8|87016.5|86991.5|48
1629973090000|2021-08-26 10:18:10|87019|86994|87018.9|86993.9|87019.4|86994.4|87018.5|86993.5|28
1629973100000|2021-08-26 10:18:20|87018.8|86993.8|87022.1|86997.1|87022.4|86997.4|87018.3|86993.3|24
1629973110000|2021-08-26 10:18:30|87021.9|86996.9|87023.4|86998.4|87023.4|86998.4|87021.9|86996.9|20
1629973120000|2021-08-26 10:18:40|87023.1|86998.1|87023.3|86998.3|87023.8|86998.8|87022.9|86997.9|18
1629973130000|2021-08-26 10:18:50|87023.2|86998.2|87023.2|86998.2|87023.8|86998.8|87021.9|86996.9|29
1629973140000|2021-08-26 10:19:00|87022.9|86997.9|87022.3|86997.3|87027.2|87002.2|87021.7|86996.7|43
1629973150000|2021-08-26 10:19:10|87022.2|86997.2|87015.8|86990.8|87022.6|86997.6|87015.4|86990.4|39
1629973160000|2021-08-26 10:19:20|87015.6|86990.6|87016.5|86991.5|87017.9|86992.9|87015.4|86990.4|24
1629973170000|2021-08-26 10:19:30|87016.6|86991.6|87018|86993|87018.1|86993.1|87016.5|86991.5|25
1629973180000|2021-08-26 10:19:40|87017.8|86992.8|87017.9|86992.9|87018.5|86993.5|87017.6|86992.6|15
1629973190000|2021-08-26 10:19:50|87018|86993|87015.5|86990.5|87018.7|86993.7|87015|86990|31
1629973200000|2021-08-26 10:20:00|87015.4|86990.4|87017.8|86992.8|87018|86993|87013.2|86988.2|36
1629973210000|2021-08-26 10:20:10|87017.9|86992.9|87017|86992|87017.9|86992.9|87016.7|86991.7|17
1629973220000|2021-08-26 10:20:20|87017.2|86992.2|87017.5|86992.5|87017.6|86992.6|87017.1|86992.1|8
1629973230000|2021-08-26 10:20:30|87017.6|86992.6|87017.9|86992.9|87017.9|86992.9|87017.4|86992.4|18
1629973240000|2021-08-26 10:20:40|87017.5|86992.5|87018|86993|87018.1|86993.1|87017.4|86992.4|12
1629973250000|2021-08-26 10:20:50|87018.2|86993.2|87017.3|86992.3|87018.2|86993.2|87017|86992|25
1629973260000|2021-08-26 10:21:00|87016.5|86991.5|87015.5|86990.5|87029.8|86991.5|87015|86978|26
1629973270000|2021-08-26 10:21:10|87015.4|86990.4|87016.1|86991.1|87016.1|86991.1|87014.6|86989.6|11
1629973280000|2021-08-26 10:21:20|87016.2|86991.2|87015.8|86990.8|87016.2|86991.2|87015.8|86990.8|6
1629973290000|2021-08-26 10:21:30|87016.1|86991.1|87024.1|86999.1|87024.5|86999.5|87012.6|86987.6|46
1629973300000|2021-08-26 10:21:40|87023.7|86998.7|87023.7|86998.7|87025.5|87000.5|87023.2|86998.2|33
1629973310000|2021-08-26 10:21:50|87024.7|86999.7|87024.2|86999.2|87025.6|87000.6|87024.1|86999.1|11
1629973320000|2021-08-26 10:22:00|87024.6|86999.6|87021.1|86996.1|87025.1|87000.1|87021.1|86996.1|28
1629973330000|2021-08-26 10:22:10|87023.1|86998.1|87022|86997|87023.5|86998.5|87021.7|86996.7|20
1629973340000|2021-08-26 10:22:20|87022.7|86997.7|87022|86997|87023|86998|87022|86997|15
1629973350000|2021-08-26 10:22:30|87022.2|86997.2|87021.1|86996.1|87022.5|86997.5|87020.9|86995.9|23
1629973360000|2021-08-26 10:22:40|87021.7|86996.7|87021|86996|87022.6|86997.6|87021|86996|12
1629973370000|2021-08-26 10:22:50|87021.1|86996.1|87010.8|86985.8|87026.5|87000|87010.8|86974.7|35
1629973380000|2021-08-26 10:23:00|87023.6|86973.6|87010.9|86985.9|87024.6|86986|87010.8|86972.8|32
1629973390000|2021-08-26 10:23:10|87011|86986|87010|86985|87011.2|86986.2|87009.8|86984.8|21
1629973400000|2021-08-26 10:23:20|87009.9|86984.9|87020.3|86995.3|87020.3|86995.3|87009.8|86984.8|30
1629973410000|2021-08-26 10:23:30|87019.7|86994.7|87020.5|86995.5|87021.6|86996.6|87019.7|86994.7|38
1629973420000|2021-08-26 10:23:40|87020.2|86995.2|87014.4|86989.4|87020.9|86995.9|87013.8|86988.8|32
1629973430000|2021-08-26 10:23:50|87014.5|86989.5|87013.6|86988.6|87015.3|86990.3|87013.1|86988.1|34
1629973440000|2021-08-26 10:24:00|87013.5|86988.5|87014.4|86989.4|87014.4|86989.4|87012.3|86987.3|20
1629973450000|2021-08-26 10:24:10|87014.6|86989.6|87011.5|86986.5|87015|86990|87011.2|86986.2|27
1629973460000|2021-08-26 10:24:20|87011.4|86986.4|87011.7|86986.7|87012|86987|87011.1|86986.1|22
1629973470000|2021-08-26 10:24:30|87012|86987|87013.5|86988.5|87013.7|86988.7|87012|86987|16
1629973480000|2021-08-26 10:24:40|87013.3|86988.3|87013.8|86988.8|87014.2|86989.2|87013|86988|26
1629973490000|2021-08-26 10:24:50|87012.8|86987.8|87018.5|86993.5|87019.4|86994.4|87012.8|86987.8|40
1629973500000|2021-08-26 10:25:00|87018.3|86993.3|87018.4|86993.4|87019.3|86994.3|87017.9|86992.9|33
1629973510000|2021-08-26 10:25:10|87018.6|86993.6|87019.6|86994.6|87020.1|86995.1|87018.2|86993.2|24
1629973520000|2021-08-26 10:25:20|87019.3|86994.3|87020.8|86995.8|87021|86996|87019.2|86994.2|34
1629973530000|2021-08-26 10:25:30|87021.1|86996.1|87019.3|86994.3|87021.5|86996.5|87018.3|86993.3|22
1629973540000|2021-08-26 10:25:40|87019.9|86994.9|87018.6|86993.6|87020|86995|87018.5|86993.5|21
1629973550000|2021-08-26 10:25:50|87018.9|86993.9|87017.5|86992.5|87018.9|86993.9|87015.5|86990.5|21
1629973560000|2021-08-26 10:26:00|87018.1|86993.1|87019.3|86994.3|87019.5|86994.5|87017.7|86992.7|21
1629973570000|2021-08-26 10:26:10|87018.9|86993.9|87018.7|86993.7|87019.8|86994.8|87018.2|86993.2|16
1629973580000|2021-08-26 10:26:20|87018.4|86993.4|87018.9|86993.9|87018.9|86993.9|87018.4|86993.4|5
1629973590000|2021-08-26 10:26:30|87018.8|86993.8|87020.6|86995.6|87021.8|86996.8|87018.8|86993.8|39
1629973600000|2021-08-26 10:26:40|87021.1|86996.1|87023.6|86998.6|87024.6|86999.6|87021.1|86996.1|24
1629973610000|2021-08-26 10:26:50|87023.5|86998.5|87021.6|86996.6|87024|86999|87021.1|86996.1|26
1629973620000|2021-08-26 10:27:00|87021.7|86996.7|87022.1|86997.1|87022.4|86997.4|87021.4|86996.4|16
1629973630000|2021-08-26 10:27:10|87022|86997|87023.5|86998.5|87024.9|86999.9|87022|86997|25
1629973640000|2021-08-26 10:27:20|87023.8|86998.8|87026.2|87001.2|87026.8|87001.8|87023.8|86998.8|24
1629973650000|2021-08-26 10:27:30|87026.3|87001.3|87025.1|87000.1|87026.3|87001.3|87024.5|86999.5|20
1629973660000|2021-08-26 10:27:40|87025|87000|87010.2|86985.2|87025|87000|87009.9|86973.4|43
1629973670000|2021-08-26 10:27:50|87010.1|86985.1|87009.6|86984.6|87010.1|86985.1|87009.2|86984.2|20
1629973680000|2021-08-26 10:28:00|87010|86985|87010.2|86985.2|87010.3|86985.3|87009.9|86984.9|11
1629973690000|2021-08-26 10:28:10|87010.1|86985.1|87009.7|86984.7|87010.2|86985.2|87008|86983|18
1629973700000|2021-08-26 10:28:20|87009.8|86984.8|87012.6|86962.6|87015.4|86984.9|87002.1|86962.6|32
1629973710000|2021-08-26 10:28:30|87013.7|86963.7|87007.4|86982.4|87015.6|86982.8|87006.4|86963.3|34
1629973720000|2021-08-26 10:28:40|87007.6|86982.6|87007.7|86982.7|87007.7|86982.7|87006|86981|25
1629973730000|2021-08-26 10:28:50|87007.6|86982.6|87007.4|86982.4|87007.6|86982.6|87007.1|86982.1|16
1629973740000|2021-08-26 10:29:00|87007.5|86982.5|87006|86981|87007.6|86982.6|87005.5|86980.5|13
1629973750000|2021-08-26 10:29:10|87006.3|86981.3|87008.1|86983.1|87008.1|86983.1|87005.5|86980.5|23
1629973760000|2021-08-26 10:29:20|87007.7|86982.7|87008|86983|87008.3|86983.3|87007.5|86982.5|15
1629973770000|2021-08-26 10:29:30|87008.2|86983.2|87007.6|86982.6|87008.2|86983.2|87006.9|86981.9|15
1629973780000|2021-08-26 10:29:40|87007.7|86982.7|87008.2|86983.2|87008.4|86983.4|87007.6|86982.6|18
1629973790000|2021-08-26 10:29:50|87008.1|86983.1|87007.3|86982.3|87008.4|86983.4|87006.6|86981.6|16
1629973800000|2021-08-26 10:30:00|87007.4|86982.4|87005.9|86980.9|87008.1|86983.1|87004.4|86979.4|30
1629973810000|2021-08-26 10:30:10|87006|86981|87005.5|86980.5|87006.3|86981.3|87004.8|86979.8|21
1629973820000|2021-08-26 10:30:20|87005.6|86980.6|87002.8|86977.8|87006|86981|87002.1|86977.1|22
1629973830000|2021-08-26 10:30:30|87003|86978|87003.6|86978.6|87003.8|86978.8|87002.5|86977.5|44
1629973840000|2021-08-26 10:30:40|87003.2|86978.2|87002.2|86977.2|87003.4|86978.4|87002.2|86977.2|29
1629973850000|2021-08-26 10:30:50|87002.1|86977.1|87002.3|86977.3|87002.6|86977.6|87001.8|86976.8|21
1629973860000|2021-08-26 10:31:00|87002.2|86977.2|87007|86982|87007|86982|87002.2|86977.2|24
1629973870000|2021-08-26 10:31:10|87005.9|86980.9|87009|86984|87009|86984|87005.9|86980.9|30
1629973880000|2021-08-26 10:31:20|87008.4|86983.4|87008.5|86983.5|87009.3|86984.3|87008.3|86983.3|23
1629973890000|2021-08-26 10:31:30|87008.3|86983.3|87007.6|86982.6|87008.4|86983.4|87007.2|86982.2|17
1629973900000|2021-08-26 10:31:40|87007.4|86982.4|87007.9|86982.9|87008.7|86983.7|87007.4|86982.4|16
1629973910000|2021-08-26 10:31:50|87008.3|86983.3|87006.4|86981.4|87012.2|86987.2|87005.9|86980.9|37
1629973920000|2021-08-26 10:32:00|87005.7|86980.7|87005.7|86980.7|87006.8|86981.8|87004.9|86979.9|24
1629973930000|2021-08-26 10:32:10|87005.4|86980.4|87005.9|86980.9|87006|86981|87005|86980|18
1629973940000|2021-08-26 10:32:20|87005.8|86980.8|87011|86986|87011.8|86986.8|87005.8|86980.8|36
1629973950000|2021-08-26 10:32:30|87010.5|86985.5|87010.4|86985.4|87011.5|86986.5|87010|86985|27
1629973960000|2021-08-26 10:32:40|87010.8|86985.8|87012.4|86987.4|87012.4|86987.4|87010.2|86985.2|18
1629973970000|2021-08-26 10:32:50|87012|86987|87010.9|86985.9|87013.4|86988.4|87010.8|86985.8|18
1629973980000|2021-08-26 10:33:00|87011.3|86986.3|87012.7|86987.7|87013.3|86988.3|87010.8|86985.8|23
1629973990000|2021-08-26 10:33:10|87013|86988|87013.4|86988.4|87013.8|86988.8|87011.5|86986.5|36
1629974000000|2021-08-26 10:33:20|87013.6|86988.6|87015.9|86990.9|87016.3|86991.3|87013.2|86988.2|37
1629974010000|2021-08-26 10:33:30|87015.8|86990.8|87016.1|86991.1|87017|86992|87015.6|86990.6|38
1629974020000|2021-08-26 10:33:40|87014.2|86989.2|87014.1|86989.1|87015.1|86990.1|87013|86988|28
1629974030000|2021-08-26 10:33:50|87013.6|86988.6|87013.5|86988.5|87014.6|86989.6|87013.4|86988.4|24
1629974040000|2021-08-26 10:34:00|87012.5|86987.5|87014.7|86989.7|87014.8|86989.8|87012.5|86987.5|25
1629974050000|2021-08-26 10:34:10|87015.8|86990.8|87015.1|86990.1|87016.9|86991.9|87013.8|86988.8|23
1629974060000|2021-08-26 10:34:20|87015|86990|87014.5|86989.5|87015.5|86990.5|87014.3|86989.3|24
1629974070000|2021-08-26 10:34:30|87014.8|86989.8|87020|86995|87020.4|86995.4|87013.9|86988.9|28
1629974080000|2021-08-26 10:34:40|87020.6|86995.6|87016.2|86991.2|87020.6|86995.6|87014.2|86989.2|25
1629974090000|2021-08-26 10:34:50|87015.3|86990.3|87015.3|86990.3|87015.9|86990.9|87014|86989|23
1629974100000|2021-08-26 10:35:00|87015.8|86990.8|87016.1|86991.1|87017.2|86992.2|87015.8|86990.8|21
1629974110000|2021-08-26 10:35:10|87016.4|86991.4|87016|86991|87016.6|86991.6|87015.6|86990.6|14
1629974120000|2021-08-26 10:35:20|87015.5|86990.5|87009.4|86984.4|87015.5|86990.5|87006.7|86981.7|43
1629974130000|2021-08-26 10:35:30|87009.1|86984.1|87005.2|86980.2|87009.8|86984.8|87003.9|86978.9|34
1629974140000|2021-08-26 10:35:40|87004.4|86979.4|87005.3|86980.3|87006.1|86981.1|87004.4|86979.4|14
1629974150000|2021-08-26 10:35:50|87003.9|86978.9|87003.2|86978.2|87004.1|86979.1|87001.3|86976.3|34
1629974160000|2021-08-26 10:36:00|87003.6|86978.6|87010|86985|87011.2|86986.2|87003.5|86978.5|38
1629974170000|2021-08-26 10:36:10|87009.7|86984.7|87008.2|86983.2|87010.9|86985.9|87008.2|86983.2|16
1629974180000|2021-08-26 10:36:20|87008.6|86983.6|87005.4|86980.4|87008.6|86983.6|87004.9|86979.9|25
1629974190000|2021-08-26 10:36:30|87005|86980|87008.8|86983.8|87009|86984|87005|86980|32
1629974200000|2021-08-26 10:36:40|87008.6|86983.6|87009.8|86984.8|87010.1|86985.1|87008.1|86983.1|24
1629974210000|2021-08-26 10:36:50|87009.6|86984.6|87009.4|86984.4|87010.1|86985.1|87009.4|86984.4|12
1629974220000|2021-08-26 10:37:00|87009.3|86984.3|87009.4|86984.4|87010|86985|87008.8|86983.8|21
1629974230000|2021-08-26 10:37:10|87009.8|86984.8|87006.9|86981.9|87010.9|86985.9|87006|86981|23
1629974240000|2021-08-26 10:37:20|87007|86982|87005|86980|87007|86982|87002.5|86977.5|21
1629974250000|2021-08-26 10:37:30|87005.2|86980.2|87007.3|86982.3|87007.4|86982.4|87004.3|86979.3|28
1629974260000|2021-08-26 10:37:40|87007|86982|87009.4|86984.4|87009.4|86984.4|87006.6|86981.6|17
1629974270000|2021-08-26 10:37:50|87009.5|86984.5|87003.2|86978.2|87009.7|86984.7|87003.2|86978.2|23
1629974280000|2021-08-26 10:38:00|87004.7|86979.7|87002.4|86977.4|87005.2|86980.2|87002.1|86977.1|40
1629974290000|2021-08-26 10:38:10|87002.5|86977.5|86996.9|86971.9|87002.8|86977.8|86996.9|86971.9|16
1629974300000|2021-08-26 10:38:20|86996.8|86971.8|86999.3|86974.3|87000.2|86975.2|86996.6|86971.6|40
1629974310000|2021-08-26 10:38:30|86999.5|86974.5|86999.2|86974.2|86999.6|86974.6|86998.3|86973.3|22
1629974320000|2021-08-26 10:38:40|86998.7|86973.7|86998.6|86973.6|86999.4|86974.4|86998.3|86973.3|17
1629974330000|2021-08-26 10:38:50|86999.2|86974.2|86997.8|86972.8|86999.2|86974.2|86997.3|86972.3|22
1629974340000|2021-08-26 10:39:00|86997.7|86972.7|86995|86970|86998.3|86973.3|86993.6|86968.6|38
1629974350000|2021-08-26 10:39:10|86995.3|86970.3|86992.2|86967.2|86995.9|86970.9|86990.4|86965.4|33
1629974360000|2021-08-26 10:39:20|86992.1|86967.1|86994.3|86969.3|86994.9|86969.9|86992.1|86967.1|33
1629974370000|2021-08-26 10:39:30|86994.2|86969.2|86990.2|86965.2|86994.2|86969.2|86988.9|86963.9|29
1629974380000|2021-08-26 10:39:40|86990.4|86965.4|86989.1|86964.1|86990.4|86965.4|86988.1|86963.1|22
1629974390000|2021-08-26 10:39:50|86988.7|86963.7|86986.7|86961.7|86988.7|86963.7|86985.5|86960.5|32
1629974400000|2021-08-26 10:40:00|86986.8|86961.8|86990.4|86965.4|86990.7|86965.7|86981.4|86956.4|43
1629974410000|2021-08-26 10:40:10|86990.8|86965.8|86992.4|86967.4|86992.9|86967.9|86990.2|86965.2|28
1629974420000|2021-08-26 10:40:20|86992.3|86967.3|86993.7|86968.7|86994|86969|86992.3|86967.3|26
1629974430000|2021-08-26 10:40:30|86993.6|86968.6|86994.1|86969.1|86995.1|86970.1|86993.4|86968.4|23
1629974440000|2021-08-26 10:40:40|86994|86969|86994.7|86969.7|86994.7|86969.7|86993.5|86968.5|25
1629974450000|2021-08-26 10:40:50|86994.9|86969.9|86995.2|86970.2|86995.3|86970.3|86994.5|86969.5|15
1629974460000|2021-08-26 10:41:00|86994.6|86969.6|86995|86970|86995.4|86970.4|86994.6|86969.6|12
1629974470000|2021-08-26 10:41:10|86995.2|86970.2|86995|86970|86995.5|86970.5|86994.6|86969.6|12
1629974480000|2021-08-26 10:41:20|86995.5|86970.5|86998.4|86973.4|86998.4|86973.4|86994.9|86969.9|23
1629974490000|2021-08-26 10:41:30|86998.7|86973.7|86997.4|86972.4|86999|86974|86997.1|86972.1|25
1629974500000|2021-08-26 10:41:40|86997.3|86972.3|86997.6|86972.6|86998.1|86973.1|86997.2|86972.2|21
1629974510000|2021-08-26 10:41:50|86997.5|86972.5|86998.4|86973.4|86998.4|86973.4|86996.9|86971.9|15
1629974520000|2021-08-26 10:42:00|86998.1|86973.1|86998.4|86973.4|86999.2|86974.2|86997.9|86972.9|18
1629974530000|2021-08-26 10:42:10|86998.5|86973.5|86998.5|86973.5|86998.9|86973.9|86998.1|86973.1|16
1629974540000|2021-08-26 10:42:20|86998.4|86973.4|86996.9|86971.9|86998.6|86973.6|86996.2|86971.2|19
1629974550000|2021-08-26 10:42:30|86997.4|86972.4|86994.4|86969.4|86998.4|86973.4|86994.1|86969.1|23
1629974560000|2021-08-26 10:42:40|86994.6|86969.6|86993.7|86968.7|86994.6|86969.6|86993|86968|19
1629974570000|2021-08-26 10:42:50|86993.8|86968.8|86993.9|86968.9|86994.1|86969.1|86993.4|86968.4|24
1629974580000|2021-08-26 10:43:00|86994.3|86969.3|86994.2|86969.2|86994.3|86969.3|86993.5|86968.5|18
1629974590000|2021-08-26 10:43:10|86994.3|86969.3|87008.7|86983.7|87010.7|86985.7|86988.8|86963.8|48
1629974600000|2021-08-26 10:43:20|87009.6|86984.6|87016.2|86991.2|87017.8|86992.8|87009.6|86984.6|37
1629974610000|2021-08-26 10:43:30|87016.1|86991.1|87016|86991|87017|86992|87015.2|86990.2|22
1629974620000|2021-08-26 10:43:40|87016.3|86991.3|87013.6|86988.6|87018.3|86993.3|87013.2|86988.2|22
1629974630000|2021-08-26 10:43:50|87013.9|86988.9|87013.8|86988.8|87014.9|86989.9|87013.6|86988.6|15
1629974640000|2021-08-26 10:44:00|87014.2|86989.2|87015.9|86990.9|87016.8|86991.8|87013.1|86988.1|23
1629974650000|2021-08-26 10:44:10|87016.2|86991.2|87016.5|86991.5|87016.5|86991.5|87015.4|86990.4|23
1629974660000|2021-08-26 10:44:20|87016.6|86991.6|87016.3|86991.3|87016.7|86991.7|87015.5|86990.5|20
1629974670000|2021-08-26 10:44:30|87016.2|86991.2|87011.7|86986.7|87016.3|86991.3|87011.2|86986.2|23
1629974680000|2021-08-26 10:44:40|87011.6|86986.6|87012.4|86987.4|87013.1|86988.1|87011.6|86986.6|21
1629974690000|2021-08-26 10:44:50|87012.5|86987.5|87014.3|86989.3|87015.5|86990.5|87012.5|86987.5|25
1629974700000|2021-08-26 10:45:00|87014.2|86989.2|87010.8|86985.8|87017.3|86992.3|87010.2|86985.2|28
1629974710000|2021-08-26 10:45:10|87011.4|86986.4|87009.9|86984.9|87011.4|86986.4|87009.2|86984.2|36
1629974720000|2021-08-26 10:45:20|87009.8|86984.8|87009.1|86984.1|87010.9|86985.9|87008.5|86983.5|36
1629974730000|2021-08-26 10:45:30|87009.3|86984.3|87009.2|86984.2|87010.5|86985.5|87009.2|86984.2|21
1629974740000|2021-08-26 10:45:40|87009.1|86984.1|87012.4|86987.4|87012.4|86987.4|87009|86984|23
1629974750000|2021-08-26 10:45:50|87012.5|86987.5|87012.3|86987.3|87012.8|86987.8|87011.8|86986.8|23
1629974760000|2021-08-26 10:46:00|87012.6|86987.6|87013.9|86988.9|87014.1|86989.1|87012.3|86987.3|14
1629974770000|2021-08-26 10:46:10|87013.8|86988.8|87015.9|86990.9|87029|86990.9|87013|86977.8|26
1629974780000|2021-08-26 10:46:20|87015.8|86990.8|87014.9|86989.9|87016.1|86991.1|87013.7|86988.7|29
1629974790000|2021-08-26 10:46:30|87014.8|86989.8|87013.9|86988.9|87015.2|86990.2|87013.6|86988.6|34
1629974800000|2021-08-26 10:46:40|87013.8|86988.8|87015.3|86990.3|87015.3|86990.3|87013.7|86988.7|25
1629974810000|2021-08-26 10:46:50|87015.2|86990.2|87017.2|86992.2|87017.3|86992.3|87014.8|86989.8|27
1629974820000|2021-08-26 10:47:00|87017|86992|87017.9|86992.9|87018.2|86993.2|87017|86992|22
1629974830000|2021-08-26 10:47:10|87017.5|86992.5|87013.5|86988.5|87017.6|86992.6|87011.1|86986.1|34
1629974840000|2021-08-26 10:47:20|87013.6|86988.6|87013.2|86988.2|87013.7|86988.7|87012.7|86987.7|21
1629974850000|2021-08-26 10:47:30|87013.3|86988.3|87013.3|86988.3|87013.7|86988.7|87012.7|86987.7|21
1629974860000|2021-08-26 10:47:40|87013.4|86988.4|87013.6|86988.6|87014.1|86989.1|87013|86988|16
1629974870000|2021-08-26 10:47:50|87013.9|86988.9|87013.3|86988.3|87014|86989|87013|86988|11
1629974880000|2021-08-26 10:48:00|87012.9|86987.9|87013.9|86988.9|87013.9|86988.9|87012.5|86987.5|16
1629974890000|2021-08-26 10:48:10|87013.8|86988.8|87016|86991|87016.1|86991.1|87012|86987|20
1629974900000|2021-08-26 10:48:20|87017.1|86992.1|87018.5|86993.5|87020.2|86995.2|87015.8|86990.8|31
1629974910000|2021-08-26 10:48:30|87018.6|86993.6|87018.2|86993.2|87018.6|86993.6|87017.8|86992.8|13
1629974920000|2021-08-26 10:48:40|87018.8|86993.8|87018.2|86993.2|87019|86994|87018.2|86993.2|13
1629974930000|2021-08-26 10:48:50|87018.5|86993.5|87018.4|86993.4|87018.6|86993.6|87018.3|86993.3|8
1629974940000|2021-08-26 10:49:00|87018.1|86993.1|87018.7|86993.7|87018.9|86993.9|87018.1|86993.1|15
1629974950000|2021-08-26 10:49:10|87018.9|86993.9|87019.3|86994.3|87020.3|86995.3|87018.4|86993.4|17
1629974960000|2021-08-26 10:49:20|87019.5|86994.5|87019.9|86994.9|87020.8|86995.8|87019.3|86994.3|13
1629974970000|2021-08-26 10:49:30|87019.6|86994.6|87013.2|86988.2|87020.4|86995.4|87012|86987|41
1629974980000|2021-08-26 10:49:40|87013.5|86988.5|87013.2|86988.2|87013.8|86988.8|87012.6|86987.6|23
1629974990000|2021-08-26 10:49:50|87013|86988|87015.2|86990.2|87015.4|86990.4|87012.9|86987.9|32
1629975000000|2021-08-26 10:50:00|87015.4|86990.4|87012.1|86987.1|87016|86991|87011|86986|29
1629975010000|2021-08-26 10:50:10|87013.2|86988.2|87005.6|86980.6|87015.3|86990.3|87005.6|86980.6|42
1629975020000|2021-08-26 10:50:20|87006.4|86981.4|87004.1|86979.1|87007.1|86982.1|87001.6|86976.6|39
1629975030000|2021-08-26 10:50:30|87004.3|86979.3|87003.1|86978.1|87004.6|86979.6|87001.2|86976.2|43
1629975040000|2021-08-26 10:50:40|87003.8|86978.8|87003.6|86978.6|87003.9|86978.9|87002.8|86977.8|21
1629975050000|2021-08-26 10:50:50|87003.5|86978.5|87007.2|86982.2|87008|86983|87002.9|86977.9|27
1629975060000|2021-08-26 10:51:00|87007.4|86982.4|87010.1|86985.1|87010.5|86985.5|87007.4|86982.4|44
1629975070000|2021-08-26 10:51:10|87010.3|86985.3|87013.7|86988.7|87014.3|86989.3|87010|86985|22
1629975080000|2021-08-26 10:51:20|87013.9|86988.9|87013.4|86988.4|87014|86989|87013.2|86988.2|13
1629975090000|2021-08-26 10:51:30|87014.1|86989.1|87014.4|86989.4|87014.4|86989.4|87013.5|86988.5|11
1629975100000|2021-08-26 10:51:40|87014.3|86989.3|87015.7|86990.7|87016.3|86991.3|87014.3|86989.3|14
1629975110000|2021-08-26 10:51:50|87016|86991|87014.4|86989.4|87016|86991|87014.2|86989.2|13
1629975120000|2021-08-26 10:52:00|87014.6|86989.6|87010.1|86985.1|87014.6|86989.6|87008.7|86983.7|39
1629975130000|2021-08-26 10:52:10|87010.4|86985.4|87010.6|86985.6|87010.8|86985.8|87009.7|86984.7|26
1629975140000|2021-08-26 10:52:20|87010.7|86985.7|87010.5|86985.5|87010.8|86985.8|87010.3|86985.3|11
1629975150000|2021-08-26 10:52:30|87010.9|86985.9|87009.5|86984.5|87011|86986|87008.4|86983.4|27
1629975160000|2021-08-26 10:52:40|87009.7|86984.7|87009.7|86984.7|87010.7|86985.7|87009|86984|32
1629975170000|2021-08-26 10:52:50|87009.9|86984.9|87007.8|86982.8|87010|86985|87007.3|86982.3|23
1629975180000|2021-08-26 10:53:00|87008.7|86983.7|87010.2|86985.2|87011.1|86986.1|87008.1|86983.1|25
1629975190000|2021-08-26 10:53:10|87010.3|86985.3|87009.9|86984.9|87010.6|86985.6|87009.8|86984.8|14
1629975200000|2021-08-26 10:53:20|87009.8|86984.8|87010.1|86985.1|87010.4|86985.4|87009.8|86984.8|8
1629975210000|2021-08-26 10:53:30|87010|86985|87011.7|86986.7|87012|86987|87010|86985|28
1629975220000|2021-08-26 10:53:40|87011.6|86986.6|87012.8|86987.8|87014.9|86989.9|87011.5|86986.5|27
1629975230000|2021-08-26 10:53:50|87012.2|86987.2|87009.2|86984.2|87012.3|86987.3|87008.4|86983.4|37
1629975240000|2021-08-26 10:54:00|87009.1|86984.1|87008.7|86983.7|87009.5|86984.5|87008.2|86983.2|15
1629975250000|2021-08-26 10:54:10|87008|86983|87008.6|86983.6|87009|86984|87008|86983|20
1629975260000|2021-08-26 10:54:20|87008.5|86983.5|87010.3|86985.3|87010.3|86985.3|87007.8|86982.8|23
1629975270000|2021-08-26 10:54:30|87011|86986|87008.9|86983.9|87011.6|86986.6|87008.8|86983.8|34
1629975280000|2021-08-26 10:54:40|87008.7|86983.7|87009|86984|87009|86984|87008.1|86983.1|15
1629975290000|2021-08-26 10:54:50|87008.8|86983.8|87008.7|86983.7|87009.3|86984.3|87008.4|86983.4|23
1629975300000|2021-08-26 10:55:00|87008.8|86983.8|87008.9|86983.9|87010.8|86985.8|87007|86982|50
1629975310000|2021-08-26 10:55:10|87006.8|86981.8|87007.2|86982.2|87010.1|86985.1|87006.5|86981.5|22
1629975320000|2021-08-26 10:55:20|87007.1|86982.1|87001.5|86976.5|87008.1|86983.1|86997.6|86972.6|44
1629975330000|2021-08-26 10:55:30|87000.2|86975.2|86989.4|86964.4|87000.2|86975.2|86988|86963|40
1629975340000|2021-08-26 10:55:40|86989.3|86964.3|86989.2|86964.2|86991.7|86966.7|86989|86964|28
1629975350000|2021-08-26 10:55:50|86989.3|86964.3|86986.6|86961.6|86998.4|86964.5|86986.2|86947.2|37
1629975360000|2021-08-26 10:56:00|86986.5|86961.5|86988.7|86963.7|86988.7|86963.7|86985.3|86960.3|29
1629975370000|2021-08-26 10:56:10|86988.4|86963.4|86990.8|86965.8|86993.7|86968.7|86988|86963|48
1629975380000|2021-08-26 10:56:20|86991.2|86966.2|86991.8|86966.8|86992.8|86967.8|86990.9|86965.9|22
1629975390000|2021-08-26 10:56:30|86991.6|86966.6|86994.1|86969.1|86996.1|86971.1|86990.1|86965.1|26
1629975400000|2021-08-26 10:56:40|86993.9|86968.9|86992.5|86967.5|86995.8|86970.8|86992.1|86967.1|27
1629975410000|2021-08-26 10:56:50|86992.2|86967.2|86992.2|86967.2|86993.7|86968.7|86991.4|86966.4|42
1629975420000|2021-08-26 10:57:00|86992.3|86967.3|86996.2|86971.2|86996.2|86971.2|86992.3|86967.3|30
1629975430000|2021-08-26 10:57:10|86996.4|86971.4|86998.3|86973.3|86998.6|86973.6|86996.3|86971.3|27
1629975440000|2021-08-26 10:57:20|86997.9|86972.9|86999|86974|86999.1|86974.1|86997.8|86972.8|29
1629975450000|2021-08-26 10:57:30|86998.8|86973.8|86999.1|86974.1|86999.7|86974.7|86997.4|86972.4|24
1629975460000|2021-08-26 10:57:40|86999.3|86974.3|86992.5|86967.5|86999.3|86974.3|86990.9|86965.9|41
1629975470000|2021-08-26 10:57:50|86992.6|86967.6|86993.1|86968.1|86994|86969|86991.1|86966.1|32
1629975480000|2021-08-26 10:58:00|86993.4|86968.4|86993.2|86968.2|86994|86969|86991.1|86966.1|43
1629975490000|2021-08-26 10:58:10|86993.3|86968.3|86983.9|86958.9|86999.7|86969.2|86982.4|86949.7|44
1629975500000|2021-08-26 10:58:20|86984.8|86959.8|86983.4|86958.4|86985.2|86960.2|86981.1|86956.1|37
1629975510000|2021-08-26 10:58:30|86983.2|86958.2|86983.6|86958.6|86984|86959|86981.9|86956.9|24
1629975520000|2021-08-26 10:58:40|86983.5|86958.5|86988.3|86963.3|86988.3|86963.3|86983.1|86958.1|41
1629975530000|2021-08-26 10:58:50|86988.7|86963.7|86993.6|86968.6|86993.6|86968.6|86987.8|86962.8|58
1629975540000|2021-08-26 10:59:00|86993.7|86968.7|86993.9|86968.9|86994.9|86969.9|86991.5|86966.5|38
1629975550000|2021-08-26 10:59:10|86995.7|86970.7|86993.5|86968.5|86996.1|86971.1|86991|86966|40
1629975560000|2021-08-26 10:59:20|86994.5|86969.5|86993.4|86968.4|86996|86971|86990.9|86965.9|27
1629975570000|2021-08-26 10:59:30|86993.3|86968.3|86992.1|86967.1|86993.5|86968.5|86989|86964|38
1629975580000|2021-08-26 10:59:40|86992.5|86967.5|87003.9|86953.9|87004.2|86967.8|86992|86953.9|26
1629975590000|2021-08-26 10:59:50|87004|86954|86994.4|86969.4|87004.6|86969.8|86991.5|86953.3|35
1629975600000|2021-08-26 11:00:00|86994.6|86969.6|86994.7|86969.7|87007.7|86969.9|86992.8|86954.6|45
1629975610000|2021-08-26 11:00:10|86994.8|86969.8|86995.2|86970.2|86995.2|86970.2|86993.2|86968.2|38
1629975620000|2021-08-26 11:00:20|86995.3|86970.3|86999.6|86974.6|86999.6|86974.6|86994.7|86969.7|33
1629975630000|2021-08-26 11:00:30|86998.2|86973.2|87004.4|86979.4|87005.5|86980.5|86998|86973|46
1629975640000|2021-08-26 11:00:40|87003.6|86978.6|86998.5|86973.5|87003.6|86978.6|86997.9|86972.9|50
1629975650000|2021-08-26 11:00:50|86997|86972|86996.6|86971.6|86998.6|86973.6|86995.5|86970.5|28
1629975660000|2021-08-26 11:01:00|86996.5|86971.5|86998.9|86973.9|86999.3|86974.3|86994.8|86969.8|35
1629975670000|2021-08-26 11:01:10|86998.3|86973.3|86998.1|86973.1|86998.7|86973.7|86997|86972|17
1629975680000|2021-08-26 11:01:20|86997.7|86972.7|86997.9|86972.9|86998.3|86973.3|86997.6|86972.6|22
1629975690000|2021-08-26 11:01:30|86998|86973|87003|86978|87003|86978|86997.9|86972.9|33
1629975700000|2021-08-26 11:01:40|87002.4|86977.4|87002.3|86977.3|87003.3|86978.3|87001.3|86976.3|34
1629975710000|2021-08-26 11:01:50|87002.4|86977.4|87001|86976|87002.5|86977.5|87000.2|86975.2|27
1629975720000|2021-08-26 11:02:00|87000.8|86975.8|87000.9|86975.9|87001.4|86976.4|87000.3|86975.3|24
1629975730000|2021-08-26 11:02:10|87001.5|86976.5|87001.7|86976.7|87002.1|86977.1|87000.9|86975.9|21
1629975740000|2021-08-26 11:02:20|87002.1|86977.1|87002.2|86977.2|87002.2|86977.2|87001.7|86976.7|10
1629975750000|2021-08-26 11:02:30|87002|86977|87000.3|86975.3|87002.3|86977.3|87000.2|86975.2|22
1629975760000|2021-08-26 11:02:40|87000.2|86975.2|87001.1|86976.1|87001.3|86976.3|86999.2|86974.2|28
1629975770000|2021-08-26 11:02:50|87000.5|86975.5|87001.4|86976.4|87001.6|86976.6|87000.5|86975.5|22
1629975780000|2021-08-26 11:03:00|87001.2|86976.2|87002.6|86977.6|87002.6|86977.6|87000.3|86975.3|28
1629975790000|2021-08-26 11:03:10|87003.3|86978.3|87001.7|86976.7|87003.7|86978.7|87001.3|86976.3|31
1629975800000|2021-08-26 11:03:20|87002.1|86977.1|87001.6|86951.6|87010.5|86977.1|86992|86950.2|48
1629975810000|2021-08-26 11:03:30|87001.9|86951.9|86989.3|86964.3|87001.9|86965.1|86987.4|86950.9|39
1629975820000|2021-08-26 11:03:40|86989.2|86964.2|86990|86965|86990.1|86965.1|86989.1|86964.1|28
1629975830000|2021-08-26 11:03:50|86990.1|86965.1|86990.8|86965.8|86991.6|86966.6|86986.9|86961.9|47
1629975840000|2021-08-26 11:04:00|86990.9|86965.9|86987.3|86962.3|86990.9|86965.9|86986.1|86961.1|41
1629975850000|2021-08-26 11:04:10|86987.7|86962.7|86988.9|86963.9|86989.4|86964.4|86985.1|86960.1|41
1629975860000|2021-08-26 11:04:20|86988.5|86963.5|86994.8|86969.8|86995.9|86970.9|86988.5|86963.5|54
1629975870000|2021-08-26 11:04:30|86995|86970|86997.8|86972.8|86998.4|86973.4|86995|86970|39
1629975880000|2021-08-26 11:04:40|86997.7|86972.7|87020.3|86970.3|87020.8|86974.4|86997.2|86964.3|55
1629975890000|2021-08-26 11:04:50|87019.8|86969.8|87017.8|86967.8|87019.8|86969.8|87017.6|86967.6|31
1629975900000|2021-08-26 11:05:00|87017.7|86967.7|87017.6|86967.6|87018.8|86968.8|87016.7|86966.7|24
1629975910000|2021-08-26 11:05:10|87017.7|86967.7|87006.9|86981.9|87017.9|86982.1|87002.8|86967.3|42
1629975920000|2021-08-26 11:05:20|87006.8|86981.8|87008.6|86983.6|87009.5|86984.5|87005.9|86980.9|31
1629975930000|2021-08-26 11:05:30|87007.8|86982.8|87009.3|86984.3|87009.3|86984.3|87006.3|86981.3|30
1629975940000|2021-08-26 11:05:40|87009|86984|87008.8|86983.8|87010.6|86985.6|87008.2|86983.2|27
1629975950000|2021-08-26 11:05:50|87008.9|86983.9|87008.6|86983.6|87010.7|86985.7|87008.2|86983.2|30
1629975960000|2021-08-26 11:06:00|87008.8|86983.8|87007.9|86982.9|87009.2|86984.2|87007.1|86982.1|28
1629975970000|2021-08-26 11:06:10|87008.3|86983.3|87008.8|86983.8|87009.1|86984.1|87007.2|86982.2|23
1629975980000|2021-08-26 11:06:20|87008.7|86983.7|87005.1|86980.1|87009.2|86984.2|87005|86980|21
1629975990000|2021-08-26 11:06:30|87003.8|86978.8|87014.5|86964.5|87017|86978.8|87003.8|86964|40
1629976000000|2021-08-26 11:06:40|87014.6|86964.6|87015|86965|87015.4|86965.4|87014|86964|27
1629976010000|2021-08-26 11:06:50|87015.1|86965.1|87014.1|86964.1|87015.5|86965.5|87014|86964|26
1629976020000|2021-08-26 11:07:00|87014.6|86964.6|87002.5|86977.5|87014.6|86977.5|87001|86964.6|17
1629976030000|2021-08-26 11:07:10|87002|86977|87008|86983|87009|86984|87001.7|86976.7|30
1629976040000|2021-08-26 11:07:20|87008.1|86983.1|87009.8|86984.8|87011|86986|87007.8|86982.8|36
1629976050000|2021-08-26 11:07:30|87009.3|86984.3|87009.4|86984.4|87010.2|86985.2|87008.9|86983.9|27
1629976060000|2021-08-26 11:07:40|87009.5|86984.5|87009.7|86984.7|87011|86986|87009|86984|24
1629976070000|2021-08-26 11:07:50|87009.5|86984.5|87009.2|86984.2|87009.7|86984.7|87008.9|86983.9|12
1629976080000|2021-08-26 11:08:00|87009|86984|87021.2|86971.2|87021.2|86985.4|87007.3|86971.2|20
1629976090000|2021-08-26 11:08:10|87020.7|86970.7|87006.5|86981.5|87021.1|86982.3|87006.3|86969.3|34
1629976100000|2021-08-26 11:08:20|87006.3|86981.3|87007.3|86982.3|87008.7|86983.7|87006.3|86981.3|29
1629976110000|2021-08-26 11:08:30|87007.2|86982.2|87011.8|86986.8|87012.8|86987.8|87006.5|86981.5|46
1629976120000|2021-08-26 11:08:40|87011.9|86986.9|87013.4|86988.4|87014.2|86989.2|87011.4|86986.4|42
1629976130000|2021-08-26 11:08:50|87013.6|86988.6|87014.3|86989.3|87014.7|86989.7|87013.4|86988.4|33
1629976140000|2021-08-26 11:09:00|87014.6|86989.6|87014.1|86989.1|87014.6|86989.6|87013.9|86988.9|23
1629976150000|2021-08-26 11:09:10|87014.4|86989.4|87014.2|86989.2|87014.4|86989.4|87013.7|86988.7|16
1629976160000|2021-08-26 11:09:20|87013.3|86988.3|87014.4|86989.4|87014.8|86989.8|87013.3|86988.3|19
1629976170000|2021-08-26 11:09:30|87014.9|86989.9|87014.4|86989.4|87017.1|86992.1|87012.7|86987.7|43
1629976180000|2021-08-26 11:09:40|87015|86990|87014.7|86989.7|87015|86990|87013.9|86988.9|28
1629976190000|2021-08-26 11:09:50|87014.6|86989.6|87014.2|86989.2|87014.9|86989.9|87014|86989|32
1629976200000|2021-08-26 11:10:00|87014.7|86989.7|87009.5|86984.5|87014.7|86989.7|87008.8|86983.8|39
1629976210000|2021-08-26 11:10:10|87009.4|86984.4|87007.3|86982.3|87009.7|86984.7|87006.8|86981.8|36
1629976220000|2021-08-26 11:10:20|87007.4|86982.4|87008.9|86983.9|87009.8|86984.8|87007|86982|25
1629976230000|2021-08-26 11:10:30|87009.4|86984.4|87009.3|86984.3|87009.5|86984.5|87003.1|86978.1|44
1629976240000|2021-08-26 11:10:40|87009.7|86984.7|87009.6|86984.6|87010.4|86985.4|87008.3|86983.3|29
1629976250000|2021-08-26 11:10:50|87009.5|86984.5|87010.9|86985.9|87011.5|86986.5|87009.2|86984.2|23
1629976260000|2021-08-26 11:11:00|87011.3|86986.3|87014.2|86989.2|87014.4|86989.4|87011|86986|27
1629976270000|2021-08-26 11:11:10|87014.3|86989.3|87014|86989|87014.7|86989.7|87012.5|86987.5|27
1629976280000|2021-08-26 11:11:20|87014.1|86989.1|87014.2|86989.2|87014.5|86989.5|87014|86989|15
1629976290000|2021-08-26 11:11:30|87014.3|86989.3|87014.4|86989.4|87014.4|86989.4|87013.7|86988.7|15
1629976300000|2021-08-26 11:11:40|87014.1|86989.1|87013.4|86988.4|87014.6|86989.6|87013.4|86988.4|19
1629976310000|2021-08-26 11:11:50|87013.8|86988.8|87014.2|86989.2|87014.4|86989.4|87013.1|86988.1|22
1629976320000|2021-08-26 11:12:00|87014.4|86989.4|87014.1|86989.1|87014.4|86989.4|87013.1|86988.1|24
1629976330000|2021-08-26 11:12:10|87013.8|86988.8|87013.4|86988.4|87014.2|86989.2|87013.1|86988.1|17
1629976340000|2021-08-26 11:12:20|87013.6|86988.6|87014.6|86989.6|87014.8|86989.8|87013.6|86988.6|21
1629976350000|2021-08-26 11:12:30|87014.8|86989.8|87015.8|86990.8|87017.1|86992.1|87013.9|86988.9|35
1629976360000|2021-08-26 11:12:40|87015.9|86990.9|87015.7|86990.7|87017.3|86992.3|87014.8|86989.8|34
1629976370000|2021-08-26 11:12:50|87015.9|86990.9|87015.5|86990.5|87016|86991|87015.3|86990.3|18
1629976380000|2021-08-26 11:13:00|87015.4|86990.4|87016.1|86991.1|87016.1|86991.1|87014.9|86989.9|23
1629976390000|2021-08-26 11:13:10|87015.9|86990.9|87016|86991|87016|86991|87015.3|86990.3|15
1629976400000|2021-08-26 11:13:20|87016.2|86991.2|87014.8|86989.8|87016.5|86991.5|87014.8|86989.8|24
1629976410000|2021-08-26 11:13:30|87015|86990|87017.2|86992.2|87018.7|86993.7|87015|86990|35
1629976420000|2021-08-26 11:13:40|87017|86992|87017.9|86992.9|87018.3|86993.3|87017|86992|18
1629976430000|2021-08-26 11:13:50|87018.1|86993.1|87018.4|86993.4|87018.6|86993.6|87018|86993|17
1629976440000|2021-08-26 11:14:00|87018.3|86993.3|87017.4|86992.4|87018.7|86993.7|87015.8|86990.8|22
1629976450000|2021-08-26 11:14:10|87017.5|86992.5|87020.2|86995.2|87020.7|86995.7|87017.4|86992.4|35
1629976460000|2021-08-26 11:14:20|87020.1|86995.1|87020.3|86995.3|87020.7|86995.7|87019.9|86994.9|31
1629976470000|2021-08-26 11:14:30|87018.9|86993.9|87018.8|86993.8|87019.2|86994.2|87018|86993|23
1629976480000|2021-08-26 11:14:40|87018.7|86993.7|87017|86992|87019.2|86994.2|87015.7|86990.7|23
1629976490000|2021-08-26 11:14:50|87016.9|86991.9|87020.2|86995.2|87023.3|86998.3|87016.9|86991.9|41
1629976500000|2021-08-26 11:15:00|87020.4|86995.4|87015.9|86990.9|87020.8|86995.8|87015|86990|46
1629976510000|2021-08-26 11:15:10|87016.1|86991.1|87016.5|86991.5|87017.9|86992.9|87016.1|86991.1|37
1629976520000|2021-08-26 11:15:20|87016.7|86991.7|87012|86987|87024.6|86991.7|87011.1|86973.8|38
1629976530000|2021-08-26 11:15:30|87012.3|86987.3|87012.5|86987.5|87012.9|86987.9|87012|86987|22
1629976540000|2021-08-26 11:15:40|87012.6|86987.6|87012.5|86987.5|87013.1|86988.1|87012.2|86987.2|16
1629976550000|2021-08-26 11:15:50|87012.6|86987.6|87013.2|86988.2|87014.3|86989.3|87012.6|86987.6|29
1629976560000|2021-08-26 11:16:00|87012.7|86987.7|87013.3|86988.3|87013.7|86988.7|87012.7|86987.7|13
1629976570000|2021-08-26 11:16:10|87013.6|86988.6|87014.6|86989.6|87014.6|86989.6|87012.9|86987.9|28
1629976580000|2021-08-26 11:16:20|87014.7|86989.7|87014.9|86989.9|87016.8|86991.8|87014.7|86989.7|27
1629976590000|2021-08-26 11:16:30|87014.8|86989.8|87011.6|86986.6|87025.5|86990.8|87009.9|86972.3|40
1629976600000|2021-08-26 11:16:40|87011.1|86986.1|87009.5|86984.5|87012.1|86987.1|87008.3|86983.3|21
1629976610000|2021-08-26 11:16:50|87009|86984|87003.1|86978.1|87022.8|86984.5|87002.2|86971.3|39
1629976620000|2021-08-26 11:17:00|87003.4|86978.4|87011.6|86986.6|87011.8|86986.8|87003.4|86978.4|40
1629976630000|2021-08-26 11:17:10|87012.3|86987.3|87015.2|86990.2|87015.2|86990.2|87011.6|86986.6|32
1629976640000|2021-08-26 11:17:20|87014.8|86989.8|87014.3|86989.3|87015.1|86990.1|87014.2|86989.2|24
1629976650000|2021-08-26 11:17:30|87014.5|86989.5|87014.9|86989.9|87015.2|86990.2|87014.5|86989.5|14
1629976660000|2021-08-26 11:17:40|87015.1|86990.1|87015.6|86990.6|87015.8|86990.8|87015|86990|8
1629976670000|2021-08-26 11:17:50|87015.4|86990.4|87015.9|86990.9|87016.5|86991.5|87014.4|86989.4|31
1629976680000|2021-08-26 11:18:00|87015.8|86990.8|87014.9|86989.9|87016.1|86991.1|87014.9|86989.9|23
1629976690000|2021-08-26 11:18:10|87015.1|86990.1|87014|86989|87015.3|86990.3|87014|86989|10
1629976700000|2021-08-26 11:18:20|87013.8|86988.8|87000.1|86975.1|87017.9|86988.8|86998.6|86967|53
1629976710000|2021-08-26 11:18:30|86999.9|86974.9|87000.2|86975.2|87001.5|86976.5|86999.2|86974.2|44
1629976720000|2021-08-26 11:18:40|87000.4|86975.4|86997.6|86972.6|87000.7|86975.7|86996.3|86971.3|32
1629976730000|2021-08-26 11:18:50|86997.7|86972.7|86995.2|86970.2|86997.7|86972.7|86992.2|86967.2|35
1629976740000|2021-08-26 11:19:00|86995.8|86970.8|86995.1|86970.1|86996.9|86971.9|86994.5|86969.5|36
1629976750000|2021-08-26 11:19:10|86995|86970|86988.7|86963.7|86995.2|86970.2|86988.6|86963.6|42
1629976760000|2021-08-26 11:19:20|86989.1|86964.1|86987.9|86962.9|86989.2|86964.2|86986|86961|41
1629976770000|2021-08-26 11:19:30|86987.2|86962.2|86988.7|86963.7|87001.4|86964|86985.9|86950.9|36
1629976780000|2021-08-26 11:19:40|86988.6|86963.6|86992|86967|86992.6|86967.6|86988.5|86963.5|43
1629976790000|2021-08-26 11:19:50|86992.2|86967.2|86992.8|86967.8|86994.1|86969.1|86991.9|86966.9|30
1629976800000|2021-08-26 11:20:00|86993.1|86968.1|86991.6|86966.6|86993.2|86968.2|86991.5|86966.5|31
1629976810000|2021-08-26 11:20:10|86991.9|86966.9|86990.3|86965.3|86991.9|86966.9|86988.5|86963.5|29
1629976820000|2021-08-26 11:20:20|86990.5|86965.5|86986|86961|86990.6|86965.6|86985.4|86960.4|35
1629976830000|2021-08-26 11:20:30|86985.7|86960.7|86986.6|86961.6|86987.4|86962.4|86985.7|86960.7|24
1629976840000|2021-08-26 11:20:40|86986.9|86961.9|86988.9|86963.9|86988.9|86963.9|86986.8|86961.8|30
1629976850000|2021-08-26 11:20:50|86988.5|86963.5|86988.6|86963.6|86989.1|86964.1|86988.3|86963.3|26
1629976860000|2021-08-26 11:21:00|86988.5|86963.5|86987.7|86962.7|86988.8|86963.8|86987.2|86962.2|29
1629976870000|2021-08-26 11:21:10|86987.8|86962.8|86983.1|86958.1|86987.8|86962.8|86981.3|86956.3|38
1629976880000|2021-08-26 11:21:20|86983.2|86958.2|86982.3|86957.3|86983.9|86958.9|86982.3|86957.3|31
1629976890000|2021-08-26 11:21:30|86982.6|86957.6|86981.7|86956.7|86984.5|86959.5|86981.5|86956.5|37
1629976900000|2021-08-26 11:21:40|86981.8|86956.8|86981.6|86956.6|86982.6|86957.6|86980.7|86955.7|31
1629976910000|2021-08-26 11:21:50|86981.7|86956.7|86984.4|86959.4|86984.4|86959.4|86981.2|86956.2|29
1629976920000|2021-08-26 11:22:00|86984.3|86959.3|86985.4|86960.4|86986.1|86961.1|86983.9|86958.9|25
1629976930000|2021-08-26 11:22:10|86985.5|86960.5|86983.5|86958.5|86986|86961|86981.7|86956.7|42
1629976940000|2021-08-26 11:22:20|86983.4|86958.4|86983.2|86958.2|86984.2|86959.2|86982.9|86957.9|29
1629976950000|2021-08-26 11:22:30|86983.3|86958.3|86983.8|86958.8|86984.1|86959.1|86983.2|86958.2|18
1629976960000|2021-08-26 11:22:40|86983.5|86958.5|86983.6|86958.6|86984.2|86959.2|86982.5|86957.5|19
1629976970000|2021-08-26 11:22:50|86983.2|86958.2|86981.8|86956.8|86983.2|86958.2|86981.4|86956.4|20
1629976980000|2021-08-26 11:23:00|86982.6|86957.6|86981.8|86956.8|86982.7|86957.7|86980.7|86955.7|23
1629976990000|2021-08-26 11:23:10|86981.9|86956.9|86982.2|86957.2|86982.7|86957.7|86980.8|86955.8|37
1629977000000|2021-08-26 11:23:20|86982|86957|86982.4|86957.4|86982.4|86957.4|86980.7|86955.7|24
1629977010000|2021-08-26 11:23:30|86982.3|86957.3|86980.8|86955.8|86983.6|86958.6|86978.8|86953.8|31
1629977020000|2021-08-26 11:23:40|86980.2|86955.2|86980.9|86955.9|86982.2|86957.2|86980.2|86955.2|31
1629977030000|2021-08-26 11:23:50|86980.7|86955.7|86981.3|86956.3|86983.2|86958.2|86977.5|86952.5|46
1629977040000|2021-08-26 11:24:00|86982.4|86957.4|86981.1|86956.1|86982.9|86957.9|86978.8|86953.8|43
1629977050000|2021-08-26 11:24:10|86980.6|86955.6|86982.3|86957.3|86982.7|86957.7|86980.6|86955.6|44
1629977060000|2021-08-26 11:24:20|86982.7|86957.7|86982.9|86957.9|86984.1|86959.1|86980.8|86955.8|41
1629977070000|2021-08-26 11:24:30|86983|86958|86982.7|86957.7|86984.1|86959.1|86981.9|86956.9|44
1629977080000|2021-08-26 11:24:40|86983.3|86958.3|86982.7|86957.7|86983.8|86958.8|86982.6|86957.6|30
1629977090000|2021-08-26 11:24:50|86983.2|86958.2|86983|86958|86986.3|86961.3|86982.6|86957.6|41
1629977100000|2021-08-26 11:25:00|86983.7|86958.7|86984.2|86959.2|86985.1|86960.1|86983.1|86958.1|44
1629977110000|2021-08-26 11:25:10|86984|86959|86987|86962|86987|86962|86984|86959|35
1629977120000|2021-08-26 11:25:20|86986.3|86961.3|86986.1|86961.1|86988.1|86963.1|86985.7|86960.7|36
1629977130000|2021-08-26 11:25:30|86985.2|86960.2|86983.8|86958.8|86985.6|86960.6|86983.7|86958.7|46
1629977140000|2021-08-26 11:25:40|86983.7|86958.7|86984.4|86959.4|86984.7|86959.7|86983.7|86958.7|27
1629977150000|2021-08-26 11:25:50|86984.5|86959.5|86984.8|86959.8|86987.1|86962.1|86984.3|86959.3|40
1629977160000|2021-08-26 11:26:00|86985.3|86960.3|86983.5|86958.5|86985.3|86960.3|86983|86958|33
1629977170000|2021-08-26 11:26:10|86983.4|86958.4|86984.7|86959.7|86985.5|86960.5|86983.2|86958.2|21
1629977180000|2021-08-26 11:26:20|86985|86960|86988.5|86963.5|86988.5|86963.5|86984.7|86959.7|25
1629977190000|2021-08-26 11:26:30|86988.6|86963.6|86987.7|86962.7|86988.6|86963.6|86987|86962|26
1629977200000|2021-08-26 11:26:40|86988|86963|86987.4|86962.4|86988.3|86963.3|86987.3|86962.3|19
1629977210000|2021-08-26 11:26:50|86987.6|86962.6|86986.7|86961.7|86987.9|86962.9|86984.5|86959.5|27
1629977220000|2021-08-26 11:27:00|86985.8|86960.8|86986.7|86961.7|86987.9|86962.9|86985.6|86960.6|35
1629977230000|2021-08-26 11:27:10|86986.3|86961.3|86984.5|86959.5|86987.3|86962.3|86982.5|86957.5|34
1629977240000|2021-08-26 11:27:20|86984|86959|86983.9|86958.9|86985.5|86960.5|86983.1|86958.1|34
1629977250000|2021-08-26 11:27:30|86983.8|86958.8|86983.5|86958.5|86984.3|86959.3|86982.2|86957.2|33
1629977260000|2021-08-26 11:27:40|86983.4|86958.4|86982.9|86957.9|86984.4|86959.4|86982.2|86957.2|44
1629977270000|2021-08-26 11:27:50|86982.7|86957.7|86985.5|86960.5|86985.7|86960.7|86982.5|86957.5|24
1629977280000|2021-08-26 11:28:00|86985.7|86960.7|86985.8|86960.8|86988|86963|86985.3|86960.3|32
1629977290000|2021-08-26 11:28:10|86985.7|86960.7|86983.4|86958.4|86987.5|86962.5|86982.1|86957.1|25
1629977300000|2021-08-26 11:28:20|86983.5|86958.5|86986.2|86961.2|86986.7|86961.7|86983.5|86958.5|19
1629977310000|2021-08-26 11:28:30|86985.1|86960.1|86985.9|86960.9|86986.3|86961.3|86985.1|86960.1|20
1629977320000|2021-08-26 11:28:40|86985.8|86960.8|86986.9|86961.9|86986.9|86961.9|86985.8|86960.8|23
1629977330000|2021-08-26 11:28:50|86986.3|86961.3|86988.7|86963.7|86990|86965|86986.3|86961.3|41
1629977340000|2021-08-26 11:29:00|86988.9|86963.9|86990.8|86965.8|86992.1|86967.1|86988.3|86963.3|46
1629977350000|2021-08-26 11:29:10|86991.1|86966.1|86992.3|86967.3|86992.6|86967.6|86990.3|86965.3|29
1629977360000|2021-08-26 11:29:20|86992.7|86967.7|86987.9|86962.9|86993.1|86968.1|86987.2|86962.2|55
1629977370000|2021-08-26 11:29:30|86988.4|86963.4|86987.4|86962.4|86988.7|86963.7|86986.9|86961.9|35
1629977380000|2021-08-26 11:29:40|86987.8|86962.8|86986.1|86961.1|86988|86963|86985.5|86960.5|25
1629977390000|2021-08-26 11:29:50|86986.3|86961.3|86985.3|86960.3|86986.6|86961.6|86984.9|86959.9|32
1629977400000|2021-08-26 11:30:00|86984.9|86959.9|86986|86961|86986.2|86961.2|86984.9|86959.9|24
1629977410000|2021-08-26 11:30:10|86986.1|86961.1|86986.2|86961.2|86986.2|86961.2|86984|86959|32
1629977420000|2021-08-26 11:30:20|86985.8|86960.8|86990.8|86965.8|86993|86968|86985.2|86960.2|48
1629977430000|2021-08-26 11:30:30|86991|86966|86991.6|86966.6|86993|86968|86990.4|86965.4|38
1629977440000|2021-08-26 11:30:40|86991.5|86966.5|86989.5|86964.5|86992.4|86967.4|86989.5|86964.5|34
1629977450000|2021-08-26 11:30:50|86990|86965|86991|86966|86991.6|86966.6|86989.8|86964.8|35
1629977460000|2021-08-26 11:31:00|86990.8|86965.8|86991.1|86966.1|86992.4|86967.4|86990.5|86965.5|36
1629977470000|2021-08-26 11:31:10|86991.3|86966.3|86992.6|86967.6|86992.8|86967.8|86991.2|86966.2|29
1629977480000|2021-08-26 11:31:20|86992.4|86967.4|86992.2|86967.2|86992.7|86967.7|86990.5|86965.5|35
1629977490000|2021-08-26 11:31:30|86991.8|86966.8|86991.8|86966.8|86992.6|86967.6|86990.5|86965.5|32
1629977500000|2021-08-26 11:31:40|86991.9|86966.9|87000.6|86975.6|87001.6|86976.6|86991.9|86966.9|56
1629977510000|2021-08-26 11:31:50|87000.9|86975.9|87000.9|86975.9|87003.3|86978.3|86999.3|86974.3|54
1629977520000|2021-08-26 11:32:00|87000.6|86975.6|87023.9|86973.9|87025.1|86986.4|87000.6|86965.4|65
1629977530000|2021-08-26 11:32:10|87024.3|86974.3|87023.3|86973.3|87025.1|86975.1|87022.4|86972.4|49
1629977540000|2021-08-26 11:32:20|87023.5|86973.5|87020.1|86970.1|87024.3|86974.3|87019.8|86969.8|51
1629977550000|2021-08-26 11:32:30|87020|86970|87010.4|86985.4|87024|86987|87009.6|86970|41
1629977560000|2021-08-26 11:32:40|87010.3|86985.3|87026.7|86976.7|87027|86986.9|87009.9|86974.9|58
1629977570000|2021-08-26 11:32:50|87026.9|86976.9|87021.5|86971.5|87028.2|86978.2|87021.4|86971.4|62
1629977580000|2021-08-26 11:33:00|87021.2|86971.2|87007.1|86982.1|87023.3|86983.8|87007.1|86970|51
1629977590000|2021-08-26 11:33:10|87007.3|86982.3|87007.5|86982.5|87008.1|86983.1|87006.3|86981.3|42
1629977600000|2021-08-26 11:33:20|87008.3|86983.3|87008.1|86983.1|87008.3|86983.3|87007.2|86982.2|24
1629977610000|2021-08-26 11:33:30|87008|86983|87015.7|86990.7|87016|86991|87007.7|86982.7|43
1629977620000|2021-08-26 11:33:40|87028.7|86978.7|87028.7|86978.7|87029.7|86979.7|87028.3|86978.3|46
1629977630000|2021-08-26 11:33:50|87028.9|86978.9|87013|86988|87028.9|86988.7|87011.4|86975.5|40
1629977640000|2021-08-26 11:34:00|87013.3|86988.3|87002.4|86977.4|87025.3|86988.3|87002.1|86970.8|45
1629977650000|2021-08-26 11:34:10|87002.3|86977.3|86999.5|86974.5|87004.9|86979.9|86999.4|86974.4|38
1629977660000|2021-08-26 11:34:20|86999.7|86974.7|87016.4|86966.4|87016.4|86980|86998.6|86966.4|52
1629977670000|2021-08-26 11:34:30|87018.3|86968.3|87016.8|86966.8|87021.4|86984.5|87006.9|86966.8|30
1629977680000|2021-08-26 11:34:40|87017.2|86967.2|87009.4|86984.4|87021.5|86986.3|87007.1|86966.5|46
1629977690000|2021-08-26 11:34:50|87009.6|86984.6|87006.9|86981.9|87023.9|86988.5|87006.6|86971.7|53
1629977700000|2021-08-26 11:35:00|87007.1|86982.1|87011.3|86986.3|87013.1|86988.1|87007|86982|40
1629977710000|2021-08-26 11:35:10|87011.4|86986.4|87011.2|86986.2|87011.8|86986.8|87010.6|86985.6|31
1629977720000|2021-08-26 11:35:20|87011.1|86986.1|87019.6|86994.6|87020.9|86995.9|87011.1|86986.1|54
1629977730000|2021-08-26 11:35:30|87019.4|86994.4|87023|86998|87025|87000|87017.6|86992.6|55
1629977740000|2021-08-26 11:35:40|87023.1|86998.1|87013.2|86988.2|87023.2|86998.2|87012.6|86987.6|53
1629977750000|2021-08-26 11:35:50|87013.8|86988.8|87022.8|86997.8|87023.3|86998.3|87013.8|86988.8|35
1629977760000|2021-08-26 11:36:00|87022.7|86997.7|87014.1|86989.1|87023|86998|87013.2|86988.2|31
1629977770000|2021-08-26 11:36:10|87015.1|86990.1|87016.6|86991.6|87017.7|86992.7|87013.7|86988.7|35
1629977780000|2021-08-26 11:36:20|87016.7|86991.7|87011.6|86986.6|87016.9|86991.9|87007.6|86982.6|39
1629977790000|2021-08-26 11:36:30|87011.5|86986.5|87010.6|86985.6|87012.3|86987.3|87010.2|86985.2|33
1629977800000|2021-08-26 11:36:40|87010.5|86985.5|87006.3|86981.3|87011|86986|87005.3|86980.3|37
1629977810000|2021-08-26 11:36:50|87006.5|86981.5|86997.6|86972.6|87013.8|86982.4|86995.7|86963.4|44
1629977820000|2021-08-26 11:37:00|86997.4|86972.4|86995.5|86970.5|86998.1|86973.1|86994.3|86969.3|40
1629977830000|2021-08-26 11:37:10|86997.4|86972.4|86995.6|86970.6|87001.6|86976.6|86995|86970|45
1629977840000|2021-08-26 11:37:20|86995.5|86970.5|87000.4|86975.4|87000.8|86975.8|86993.3|86968.3|50
1629977850000|2021-08-26 11:37:30|87000.3|86975.3|87012.2|86987.2|87019.5|86987.7|87000.3|86965.9|53
1629977860000|2021-08-26 11:37:40|87012.5|86987.5|87001.2|86976.2|87012.5|86987.5|87001.2|86976.2|50
1629977870000|2021-08-26 11:37:50|87001.3|86976.3|86995.1|86970.1|87001.3|86976.3|86993.2|86968.2|53
1629977880000|2021-08-26 11:38:00|86994.9|86969.9|87001.6|86976.6|87002.5|86977.5|86994.9|86969.9|55
1629977890000|2021-08-26 11:38:10|87001.2|86976.2|86999.5|86974.5|87013.7|86977.1|86999.5|86962.5|39
1629977900000|2021-08-26 11:38:20|86999.2|86974.2|86994.2|86969.2|86999.8|86974.8|86994.1|86969.1|48
1629977910000|2021-08-26 11:38:30|86994.3|86969.3|86996.8|86971.8|86999.4|86974.4|86994.3|86969.3|41
1629977920000|2021-08-26 11:38:40|86996.9|86971.9|87019.4|86969.4|87022|86984.5|86996|86969.4|55
1629977930000|2021-08-26 11:38:50|87019.3|86969.3|87010.4|86985.4|87021.7|86985.4|87007.1|86969.3|49
1629977940000|2021-08-26 11:39:00|87009.3|86984.3|87010|86985|87011.3|86986.3|87008.7|86983.7|34
1629977950000|2021-08-26 11:39:10|87010.2|86985.2|87005.1|86980.1|87020.9|86985.4|87002.7|86968.1|45
1629977960000|2021-08-26 11:39:20|87004.9|86979.9|87006.6|86981.6|87007.4|86982.4|87001.6|86976.6|33
1629977970000|2021-08-26 11:39:30|87005.1|86980.1|87006.2|86981.2|87007.9|86982.9|87003.4|86978.4|47
1629977980000|2021-08-26 11:39:40|87006.9|86981.9|87012.9|86987.9|87015.9|86990.9|87005.7|86980.7|45
1629977990000|2021-08-26 11:39:50|87014|86989|87012.6|86987.6|87014|86989|87011.5|86986.5|24
1629978000000|2021-08-26 11:40:00|87012.5|86987.5|87014.5|86989.5|87014.5|86989.5|87012.4|86987.4|37
1629978010000|2021-08-26 11:40:10|87014.7|86989.7|87011.7|86986.7|87014.7|86989.7|87011.6|86986.6|30
1629978020000|2021-08-26 11:40:20|87012.8|86987.8|87009.1|86984.1|87013.3|86988.3|87007|86982|34
1629978030000|2021-08-26 11:40:30|87008.3|86983.3|87006.5|86981.5|87008.4|86983.4|87005.7|86980.7|33
1629978040000|2021-08-26 11:40:40|87006|86981|86998.5|86973.5|87007|86982|86996.8|86971.8|39
1629978050000|2021-08-26 11:40:50|86996.7|86971.7|87006.2|86981.2|87008.4|86983.4|86996.3|86971.3|38
1629978060000|2021-08-26 11:41:00|87006.4|86981.4|87008.7|86983.7|87008.7|86983.7|87003.9|86978.9|40
1629978070000|2021-08-26 11:41:10|87008|86983|87010.4|86985.4|87011.1|86986.1|87007.8|86982.8|36
1629978080000|2021-08-26 11:41:20|87011|86986|87008.5|86983.5|87011.1|86986.1|87005.3|86980.3|32
1629978090000|2021-08-26 11:41:30|87008.6|86983.6|87014.7|86989.7|87016|86991|87007.5|86982.5|47
1629978100000|2021-08-26 11:41:40|87014.6|86989.6|87005.9|86980.9|87014.9|86989.9|87005.1|86980.1|39
1629978110000|2021-08-26 11:41:50|87005.8|86980.8|87003.4|86978.4|87005.8|86980.8|87002.6|86977.6|45
1629978120000|2021-08-26 11:42:00|87003.2|86978.2|86999|86974|87003.6|86978.6|86998.2|86973.2|49
1629978130000|2021-08-26 11:42:10|86998.9|86973.9|87001.9|86976.9|87001.9|86976.9|86997.4|86972.4|39
1629978140000|2021-08-26 11:42:20|87002.2|86977.2|86997.9|86972.9|87002.5|86977.5|86996.5|86971.5|48
1629978150000|2021-08-26 11:42:30|86997.8|86972.8|86998.4|86973.4|87000.2|86975.2|86997.8|86972.8|40
1629978160000|2021-08-26 11:42:40|86998.3|86973.3|86999.3|86974.3|86999.9|86974.9|86998|86973|28
1629978170000|2021-08-26 11:42:50|86999.2|86974.2|86990.5|86965.5|86999.7|86974.7|86990.3|86965.3|40
1629978180000|2021-08-26 11:43:00|86990.3|86965.3|86989.9|86964.9|86990.8|86965.8|86989.3|86964.3|46
1629978190000|2021-08-26 11:43:10|86990.1|86965.1|86992|86967|86992.3|86967.3|86989.9|86964.9|40
1629978200000|2021-08-26 11:43:20|86991.8|86966.8|86991.5|86966.5|86993.1|86968.1|86988.5|86963.5|34
1629978210000|2021-08-26 11:43:30|86991.9|86966.9|87003.3|86953.3|87006.8|86970.2|86991|86951|50
1629978220000|2021-08-26 11:43:40|87002.5|86952.5|86990.4|86965.4|87002.7|86966.2|86989.4|86952.3|32
1629978230000|2021-08-26 11:43:50|86990.6|86965.6|86990.1|86965.1|86990.6|86965.6|86989.4|86964.4|27
1629978240000|2021-08-26 11:44:00|86990.4|86965.4|86988.2|86963.2|86990.6|86965.6|86988.2|86963.2|35
1629978250000|2021-08-26 11:44:10|86988.3|86963.3|86988.9|86963.9|86989.2|86964.2|86988.1|86963.1|29
1629978260000|2021-08-26 11:44:20|86988.8|86963.8|86989.5|86964.5|86989.5|86964.5|86988.4|86963.4|13
1629978270000|2021-08-26 11:44:30|86988.6|86963.6|86988|86963|86989.2|86964.2|86988|86963|14
1629978280000|2021-08-26 11:44:40|86987.8|86962.8|86986.2|86961.2|86988.6|86963.6|86986.2|86961.2|21
1629978290000|2021-08-26 11:44:50|86987.2|86962.2|86985.7|86960.7|86987.7|86962.7|86985.2|86960.2|37
1629978300000|2021-08-26 11:45:00|86985.5|86960.5|86974.8|86949.8|86988.6|86960.5|86973.2|86937.8|60
1629978310000|2021-08-26 11:45:10|86974.3|86949.3|86975.1|86950.1|86977.4|86952.4|86973.9|86948.9|38
1629978320000|2021-08-26 11:45:20|86975.3|86950.3|86973.1|86948.1|86976|86951|86971.4|86946.4|29
1629978330000|2021-08-26 11:45:30|86973.2|86948.2|86975.5|86950.5|86975.6|86950.6|86972.3|86947.3|42
1629978340000|2021-08-26 11:45:40|86975.3|86950.3|86972.2|86947.2|86975.9|86950.9|86971.1|86946.1|44
1629978350000|2021-08-26 11:45:50|86971.9|86946.9|86971|86946|86972.9|86947.9|86969.8|86944.8|37
1629978360000|2021-08-26 11:46:00|86970.5|86945.5|86968.9|86943.9|86970.9|86945.9|86964.3|86939.3|56
1629978370000|2021-08-26 11:46:10|86969.5|86944.5|86960.1|86935.1|86969.6|86944.6|86960.1|86935.1|28
1629978380000|2021-08-26 11:46:20|86960|86935|86960.6|86935.6|86960.9|86935.9|86959.5|86934.5|38
1629978390000|2021-08-26 11:46:30|86960.9|86935.9|86960.4|86935.4|86963.8|86938.8|86960.4|86935.4|37
1629978400000|2021-08-26 11:46:40|86960.6|86935.6|86965.2|86940.2|86966.7|86941.7|86960.6|86935.6|33
1629978410000|2021-08-26 11:46:50|86965|86940|86968.1|86943.1|86968.1|86943.1|86963.8|86938.8|30
1629978420000|2021-08-26 11:47:00|86968.4|86943.4|86969.6|86944.6|86969.6|86944.6|86967|86942|33
1629978430000|2021-08-26 11:47:10|86969.2|86944.2|86968.6|86943.6|86969.4|86944.4|86967.8|86942.8|28
1629978440000|2021-08-26 11:47:20|86968.7|86943.7|86966.8|86941.8|86969.4|86944.4|86966.8|86941.8|34
1629978450000|2021-08-26 11:47:30|86966.9|86941.9|86962.9|86937.9|86968.3|86943.3|86962.9|86937.9|29
1629978460000|2021-08-26 11:47:40|86962.7|86937.7|86964.7|86939.7|86965|86940|86962.7|86937.7|32
1629978470000|2021-08-26 11:47:50|86964.9|86939.9|86968.5|86943.5|86968.7|86943.7|86964.9|86939.9|27
1629978480000|2021-08-26 11:48:00|86968.6|86943.6|86966.3|86941.3|86968.6|86943.6|86966.3|86941.3|29
1629978490000|2021-08-26 11:48:10|86966.2|86941.2|86963.9|86938.9|86966.2|86941.2|86961.4|86936.4|42
1629978500000|2021-08-26 11:48:20|86963.5|86938.5|86965.5|86940.5|86965.9|86940.9|86963.5|86938.5|28
1629978510000|2021-08-26 11:48:30|86965.7|86940.7|86968.3|86943.3|86968.7|86943.7|86965.4|86940.4|38
1629978520000|2021-08-26 11:48:40|86968.5|86943.5|86961.2|86936.2|86968.5|86943.5|86960.8|86935.8|33
1629978530000|2021-08-26 11:48:50|86960.9|86935.9|86962.3|86937.3|86977.4|86939.3|86960.6|86925.2|51
1629978540000|2021-08-26 11:49:00|86962.6|86937.6|86962.3|86937.3|86962.7|86937.7|86961.7|86936.7|32
1629978550000|2021-08-26 11:49:10|86962.8|86937.8|86958.8|86933.8|86962.9|86937.9|86958.7|86933.7|56
1629978560000|2021-08-26 11:49:20|86959.1|86934.1|86958.8|86933.8|86959.5|86934.5|86956.8|86931.8|36
1629978570000|2021-08-26 11:49:30|86958.6|86933.6|86959.4|86934.4|86959.7|86934.7|86958.1|86933.1|29
1629978580000|2021-08-26 11:49:40|86959.6|86934.6|86957.9|86932.9|86962.4|86937.4|86957.9|86932.9|45
1629978590000|2021-08-26 11:49:50|86956|86931|86960|86935|86967|86942|86956|86931|61
1629978600000|2021-08-26 11:50:00|86960.8|86935.8|86958.9|86933.9|86962.6|86937.6|86958.4|86933.4|37
1629978610000|2021-08-26 11:50:10|86958.7|86933.7|86958.9|86933.9|86960.7|86935.7|86958.5|86933.5|39
1629978620000|2021-08-26 11:50:20|86958.7|86933.7|86959.6|86934.6|86959.6|86934.6|86958.5|86933.5|14
1629978630000|2021-08-26 11:50:30|86959.2|86934.2|86959.8|86934.8|86959.8|86934.8|86959.2|86934.2|14
1629978640000|2021-08-26 11:50:40|86959.7|86934.7|86958.9|86933.9|86960.4|86935.4|86958.6|86933.6|31
1629978650000|2021-08-26 11:50:50|86959.1|86934.1|86958.1|86933.1|86959.9|86934.9|86957.7|86932.7|35
1629978660000|2021-08-26 11:51:00|86957.2|86932.2|86958.1|86933.1|86958.4|86933.4|86957.2|86932.2|37
1629978670000|2021-08-26 11:51:10|86958.6|86933.6|86958.8|86933.8|86959.5|86934.5|86958.4|86933.4|15
1629978680000|2021-08-26 11:51:20|86958.9|86933.9|86950.1|86925.1|86959.1|86934.1|86950.1|86925.1|35
1629978690000|2021-08-26 11:51:30|86951.6|86926.6|86943.8|86918.8|86951.6|86926.6|86943.4|86918.4|34
1629978700000|2021-08-26 11:51:40|86944.6|86919.6|86949|86924|86951.4|86926.4|86943.9|86918.9|31
1629978710000|2021-08-26 11:51:50|86948.3|86923.3|86946.2|86921.2|86948.7|86923.7|86946.2|86921.2|26
1629978720000|2021-08-26 11:52:00|86946.5|86921.5|86947.1|86922.1|86947.4|86922.4|86946.2|86921.2|25
1629978730000|2021-08-26 11:52:10|86946.9|86921.9|86962.8|86912.8|86962.8|86924.8|86946.8|86912.2|32
1629978740000|2021-08-26 11:52:20|86962.6|86912.6|86949.5|86924.5|86962.6|86924.6|86947.5|86912.6|28
1629978750000|2021-08-26 11:52:30|86949.2|86924.2|86949.7|86924.7|86949.8|86924.8|86948.7|86923.7|31
1629978760000|2021-08-26 11:52:40|86949.4|86924.4|86951.5|86926.5|86955.1|86930.1|86949.4|86924.4|44
1629978770000|2021-08-26 11:52:50|86951.1|86926.1|86948.9|86923.9|86954.2|86929.2|86947.2|86922.2|33
1629978780000|2021-08-26 11:53:00|86948.8|86923.8|86946.8|86921.8|86949.5|86924.5|86946.8|86921.8|37
1629978790000|2021-08-26 11:53:10|86959.3|86909.3|86962|86912|86962.2|86912.2|86959.2|86909.2|19
1629978800000|2021-08-26 11:53:20|86948.3|86923.3|86947.6|86922.6|86948.3|86923.3|86947.3|86922.3|23
1629978810000|2021-08-26 11:53:30|86948.2|86923.2|86952.2|86902.2|86959.2|86923.2|86941.9|86902.2|45
1629978820000|2021-08-26 11:53:40|86951.8|86901.8|86943|86918|86953.6|86918.3|86940.7|86901.1|48
1629978830000|2021-08-26 11:53:50|86943.4|86918.4|86942.4|86917.4|86943.9|86918.9|86940.7|86915.7|40
1629978840000|2021-08-26 11:54:00|86942.8|86917.8|86944.6|86919.6|86945.6|86920.6|86942.5|86917.5|28
1629978850000|2021-08-26 11:54:10|86944.7|86919.7|86944.6|86919.6|86945|86920|86944|86919|20
1629978860000|2021-08-26 11:54:20|86943.6|86918.6|86943.8|86918.8|86944.3|86919.3|86943.4|86918.4|24
1629978870000|2021-08-26 11:54:30|86943.7|86918.7|86946.2|86921.2|86947|86922|86943.7|86918.7|21
1629978880000|2021-08-26 11:54:40|86946|86921|86951.1|86926.1|86951.8|86926.8|86946|86921|37
1629978890000|2021-08-26 11:54:50|86950.8|86925.8|86952.3|86927.3|86954|86929|86950.6|86925.6|32
1629978900000|2021-08-26 11:55:00|86951.2|86926.2|86950.1|86925.1|86951.2|86926.2|86949.1|86924.1|36
1629978910000|2021-08-26 11:55:10|86950.2|86925.2|86966.5|86941.5|86967.6|86942.6|86949.8|86924.8|55
1629978920000|2021-08-26 11:55:20|86962|86937|86963.5|86938.5|86964|86939|86962|86937|49
1629978930000|2021-08-26 11:55:30|86962.8|86937.8|86963|86938|86963|86938|86956.4|86931.4|54
1629978940000|2021-08-26 11:55:40|86962.8|86937.8|86970.1|86945.1|86972.1|86947.1|86962.6|86937.6|47
1629978950000|2021-08-26 11:55:50|86969.7|86944.7|86970.2|86945.2|86973.5|86948.5|86969.2|86944.2|46
1629978960000|2021-08-26 11:56:00|86970.3|86945.3|86967.4|86942.4|86970.3|86945.3|86966.6|86941.6|42
1629978970000|2021-08-26 11:56:10|86967.8|86942.8|86970.2|86945.2|86970.5|86945.5|86967.6|86942.6|30
1629978980000|2021-08-26 11:56:20|86970.3|86945.3|86974.8|86949.8|86979.2|86954.2|86970.2|86945.2|51
1629978990000|2021-08-26 11:56:30|86975.2|86950.2|86978.6|86953.6|86981|86956|86974.6|86949.6|44
1629979000000|2021-08-26 11:56:40|86978.5|86953.5|86978|86953|86984|86959|86976.7|86951.7|54
1629979010000|2021-08-26 11:56:50|86977.8|86952.8|86981.2|86956.2|86982.5|86957.5|86976.6|86951.6|52
1629979020000|2021-08-26 11:57:00|86981.3|86956.3|86981.3|86956.3|86982.1|86957.1|86975.8|86950.8|52
1629979030000|2021-08-26 11:57:10|86981.1|86956.1|86983.5|86958.5|86984.2|86959.2|86981.1|86956.1|49
1629979040000|2021-08-26 11:57:20|86983.4|86958.4|86994.4|86969.4|86994.6|86969.6|86983.4|86958.4|38
1629979050000|2021-08-26 11:57:30|86994.3|86969.3|86993.7|86968.7|87008.1|86969.9|86991.2|86955.1|45
1629979060000|2021-08-26 11:57:40|86993.3|86968.3|86996.1|86971.1|86996.7|86971.7|86993|86968|38
1629979070000|2021-08-26 11:57:50|86996.6|86971.6|87004|86979|87012.4|86979.5|86996.6|86962.4|51
1629979080000|2021-08-26 11:58:00|87002.4|86977.4|86997.4|86972.4|87002.5|86977.5|86994.5|86969.5|41
1629979090000|2021-08-26 11:58:10|86997.5|86972.5|86995.5|86970.5|86998.2|86973.2|86994.9|86969.9|51
1629979100000|2021-08-26 11:58:20|86995.3|86970.3|86995.5|86970.5|86997.8|86972.8|86994.5|86969.5|44
1629979110000|2021-08-26 11:58:30|86995.3|86970.3|86995|86970|86999.9|86974.9|86994.9|86969.9|46
1629979120000|2021-08-26 11:58:40|86995.8|86970.8|86998.5|86973.5|86999.4|86974.4|86995.2|86970.2|43
1629979130000|2021-08-26 11:58:50|86998.7|86973.7|86998.7|86973.7|86999.3|86974.3|86997.6|86972.6|32
1629979140000|2021-08-26 11:59:00|86999|86974|86989.1|86964.1|87000.7|86975.7|86988.7|86963.7|48
1629979150000|2021-08-26 11:59:10|86989.4|86964.4|86986.8|86961.8|86989.4|86964.4|86986.2|86961.2|37
1629979160000|2021-08-26 11:59:20|86986.6|86961.6|86969.9|86944.9|86986.6|86961.6|86969.9|86944.9|64
1629979170000|2021-08-26 11:59:30|86968.9|86943.9|86972.4|86947.4|86988.9|86952.4|86968.9|86934.7|47
1629979180000|2021-08-26 11:59:40|86973.7|86948.7|86972.5|86947.5|86985|86948.7|86971.2|86934.8|28
1629979190000|2021-08-26 11:59:50|86972.2|86947.2|86970.2|86945.2|86972.3|86947.3|86966.8|86941.8|46
1629979200000|2021-08-26 12:00:00|86969.7|86944.7|86988.6|86938.6|86989.5|86952.4|86969.7|86930.5|52
1629979210000|2021-08-26 12:00:10|86988|86938|87003.7|86953.7|87004.2|86967.3|86978.4|86938|60
1629979220000|2021-08-26 12:00:20|87003.8|86953.8|86993.2|86968.2|87003.9|86969.4|86991.2|86953.8|36
1629979230000|2021-08-26 12:00:30|86992.9|86967.9|87005.7|86955.7|87005.7|86969.5|86991.7|86954.3|44
1629979240000|2021-08-26 12:00:40|87003.7|86953.7|87001.7|86951.7|87003.7|86966.2|86989.8|86951.6|36
1629979250000|2021-08-26 12:00:50|87001.8|86951.8|86993.3|86968.3|87007.6|86973.1|86990.5|86951.8|45
1629979260000|2021-08-26 12:01:00|86993|86968|86991.5|86966.5|86993.3|86968.3|86989.1|86964.1|40
1629979270000|2021-08-26 12:01:10|86991.7|86966.7|86990.7|86965.7|86993.1|86968.1|86989.5|86964.5|39
1629979280000|2021-08-26 12:01:20|86990.3|86965.3|86992|86967|86992.5|86967.5|86989.2|86964.2|34
1629979290000|2021-08-26 12:01:30|86992.1|86967.1|86989.8|86964.8|86992.6|86967.6|86989.8|86964.8|39
1629979300000|2021-08-26 12:01:40|86990|86965|86990.5|86965.5|86990.6|86965.6|86989|86964|39
1629979310000|2021-08-26 12:01:50|86990.4|86965.4|86988.5|86963.5|86990.7|86965.7|86987|86962|38
1629979320000|2021-08-26 12:02:00|86988.1|86963.1|86991.4|86966.4|86993.2|86968.2|86987.4|86962.4|37
1629979330000|2021-08-26 12:02:10|86989.4|86964.4|86982|86957|86989.6|86964.6|86978.2|86953.2|61
1629979340000|2021-08-26 12:02:20|86982.3|86957.3|86982.6|86957.6|86982.6|86957.6|86981.2|86956.2|30
1629979350000|2021-08-26 12:02:30|86982.9|86957.9|86989.7|86964.7|86991.3|86966.3|86982.9|86957.9|47
1629979360000|2021-08-26 12:02:40|86990.2|86965.2|86984.2|86959.2|86990.5|86965.5|86984|86959|41
1629979370000|2021-08-26 12:02:50|86985.6|86960.6|86980|86955|86994.4|86961.4|86977.9|86944.4|42
1629979380000|2021-08-26 12:03:00|86980.1|86955.1|86973.8|86948.8|86980.1|86955.1|86972|86947|50
1629979390000|2021-08-26 12:03:10|86975.1|86950.1|86974.9|86949.9|86975.2|86950.2|86973.5|86948.5|42
1629979400000|2021-08-26 12:03:20|86975.4|86950.4|86974.1|86949.1|86991.3|86953.1|86973.5|86941.3|49
1629979410000|2021-08-26 12:03:30|86974.2|86949.2|86987.9|86937.9|86989.6|86950|86973.8|86937.1|43
1629979420000|2021-08-26 12:03:40|86987.8|86937.8|86975.3|86950.3|86989.4|86952|86973.6|86937.7|40
1629979430000|2021-08-26 12:03:50|86987.7|86937.7|86977.9|86952.9|86988.2|86952.9|86975.7|86937.3|43
1629979440000|2021-08-26 12:04:00|86977.7|86952.7|86981.4|86956.4|86989.4|86964.4|86977.7|86952.7|57
1629979450000|2021-08-26 12:04:10|86982.8|86957.8|86982.1|86957.1|86984.5|86959.5|86979.4|86954.4|56
1629979460000|2021-08-26 12:04:20|86981.7|86956.7|86985.9|86960.9|86985.9|86960.9|86981.5|86956.5|43
1629979470000|2021-08-26 12:04:30|86985.3|86960.3|86999.8|86949.8|87000.2|86960.3|86984.7|86947.3|37
1629979480000|2021-08-26 12:04:40|86999.9|86949.9|87000|86950|87000.2|86950.2|86999.4|86949.4|27
1629979490000|2021-08-26 12:04:50|87000.1|86950.1|86999.4|86949.4|87000.2|86950.2|86998.6|86948.6|27
1629979500000|2021-08-26 12:05:00|86999.5|86949.5|87013.3|86963.3|87014.7|86964.7|86999.1|86949.1|50
1629979510000|2021-08-26 12:05:10|87012.7|86962.7|87007.1|86957.1|87013.5|86963.5|87006.8|86956.8|42
1629979520000|2021-08-26 12:05:20|87006.8|86956.8|87008.4|86958.4|87010.3|86960.3|87005.4|86955.4|38
1629979530000|2021-08-26 12:05:30|87008.2|86958.2|87014.1|86964.1|87014.1|86964.1|87007.4|86957.4|33
1629979540000|2021-08-26 12:05:40|87007.5|86982.5|87020.1|86970.1|87025.5|86983.7|87007.5|86969.5|40
1629979550000|2021-08-26 12:05:50|87019.8|86969.8|87022.9|86972.9|87022.9|86972.9|87019.8|86969.8|35
1629979560000|2021-08-26 12:06:00|87022.3|86972.3|87013.7|86963.7|87022.3|86982.1|87002.8|86962.9|42
1629979570000|2021-08-26 12:06:10|87014.1|86964.1|87003.8|86978.8|87014.1|86979.1|87002.1|86963|23
1629979580000|2021-08-26 12:06:20|87003.7|86978.7|87003|86978|87015.3|86979.3|87001.9|86963.7|29
1629979590000|2021-08-26 12:06:30|87002.9|86977.9|87001.5|86976.5|87003.6|86978.6|87001.3|86976.3|24
1629979600000|2021-08-26 12:06:40|87000.6|86975.6|87001|86976|87001.4|86976.4|87000.5|86975.5|22
1629979610000|2021-08-26 12:06:50|87002.1|86977.1|87006.8|86981.8|87007.2|86982.2|87001.4|86976.4|41
1629979620000|2021-08-26 12:07:00|87007.2|86982.2|87006.9|86981.9|87007.2|86982.2|87006|86981|19
1629979630000|2021-08-26 12:07:10|87007|86982|87006.6|86981.6|87007|86982|87006|86981|19
1629979640000|2021-08-26 12:07:20|87005.8|86980.8|87006|86981|87007.5|86982.5|87004.7|86979.7|26
1629979650000|2021-08-26 12:07:30|87006.2|86981.2|87007.4|86982.4|87007.8|86982.8|87005.5|86980.5|29
1629979660000|2021-08-26 12:07:40|87007.1|86982.1|87022.1|86972.1|87025.9|86988.2|87006.4|86971.5|42
1629979670000|2021-08-26 12:07:50|87010.8|86985.8|87013.4|86963.4|87018.9|86985.8|87005.2|86963.4|41
1629979680000|2021-08-26 12:08:00|87014|86964|87006.2|86956.2|87014|86972.6|86996.7|86955.9|41
1629979690000|2021-08-26 12:08:10|87006.1|86956.1|87005.1|86955.1|87006.1|86956.1|87005|86955|27
1629979700000|2021-08-26 12:08:20|87004.7|86954.7|87002.9|86952.9|87005.5|86955.5|87002.3|86952.3|21
1629979710000|2021-08-26 12:08:30|87002.6|86952.6|87003.3|86953.3|87004.6|86954.6|87002.3|86952.3|24
1629979720000|2021-08-26 12:08:40|87003|86953|87003.7|86953.7|87004.1|86954.1|87002.5|86952.5|21
1629979730000|2021-08-26 12:08:50|87003.6|86953.6|87009.4|86959.4|87010.1|86960.1|87003.4|86953.4|36
1629979740000|2021-08-26 12:09:00|87009.2|86959.2|87007.3|86957.3|87009.4|86959.4|87006.4|86956.4|36
1629979750000|2021-08-26 12:09:10|87007.5|86957.5|87006.7|86956.7|87008.1|86958.1|87006.6|86956.6|17
1629979760000|2021-08-26 12:09:20|87006.5|86956.5|87009.8|86959.8|87010.6|86960.6|87006.5|86956.5|15
1629979770000|2021-08-26 12:09:30|87011.2|86961.2|87011.3|86961.3|87011.5|86961.5|87009.6|86959.6|28
1629979780000|2021-08-26 12:09:40|87011.2|86961.2|87009.7|86959.7|87011.4|86961.4|87008.3|86958.3|18
1629979790000|2021-08-26 12:09:50|87010|86960|87015.9|86965.9|87016.2|86966.2|87010|86960|33
1629979800000|2021-08-26 12:10:00|87015.6|86965.6|87015.8|86965.8|87016.8|86966.8|87014.2|86964.2|36
1629979810000|2021-08-26 12:10:10|87017|86967|87002.1|86977.1|87017.8|86979.5|87002.1|86966.8|34
1629979820000|2021-08-26 12:10:20|87002.4|86977.4|87002.5|86977.5|87002.8|86977.8|87001.9|86976.9|27
1629979830000|2021-08-26 12:10:30|87002.3|86977.3|87002.6|86977.6|87003.2|86978.2|87002.3|86977.3|21
1629979840000|2021-08-26 12:10:40|87003.1|86978.1|87003.7|86978.7|87004.4|86979.4|87002.9|86977.9|13
1629979850000|2021-08-26 12:10:50|87003.1|86978.1|87002.9|86977.9|87004.5|86979.5|87002.9|86977.9|17
1629979860000|2021-08-26 12:11:00|87003|86978|87011.8|86986.8|87012.2|86987.2|87002.5|86977.5|30
1629979870000|2021-08-26 12:11:10|87011.7|86986.7|87006.2|86981.2|87021.4|86986.7|87004.2|86967.3|37
1629979880000|2021-08-26 12:11:20|87006.1|86981.1|87013.9|86988.9|87014.4|86989.4|87006.1|86981.1|40
1629979890000|2021-08-26 12:11:30|87013.8|86988.8|87017.7|86992.7|87019.9|86994.9|87013.8|86988.8|33
1629979900000|2021-08-26 12:11:40|87017.9|86992.9|87025.3|86975.3|87027.5|86992.9|87014.9|86974.8|50
1629979910000|2021-08-26 12:11:50|87025.1|86975.1|87023.3|86973.3|87025.8|86975.8|87022.3|86972.3|27
1629979920000|2021-08-26 12:12:00|87023.2|86973.2|87023.4|86998.4|87035.5|87001.1|87017.3|86973.2|53
1629979930000|2021-08-26 12:12:10|87023.9|86998.9|87052.3|87002.3|87052.9|87005.2|87020.7|86990|66
1629979940000|2021-08-26 12:12:20|87052|87002|87053.1|87003.1|87053.9|87003.9|87051.5|87001.5|30
1629979950000|2021-08-26 12:12:30|87053.4|87003.4|87053.4|87003.4|87057.8|87007.8|87052.5|87002.5|35
1629979960000|2021-08-26 12:12:40|87054.4|87004.4|87052.7|87002.7|87054.4|87015.1|87037.4|86998.5|27
1629979970000|2021-08-26 12:12:50|87052.6|87002.6|87051.8|87001.8|87052.7|87002.7|87050.9|87000.9|25
1629979980000|2021-08-26 12:13:00|87052|87002|87051.4|87026.4|87067.3|87026.4|87049.6|86999.6|58
1629979990000|2021-08-26 12:13:10|87052.3|87027.3|87062.7|87012.7|87066.1|87027.3|87052.3|87008.9|55
1629980000000|2021-08-26 12:13:20|87050.7|87025.7|87057.6|87007.6|87059|87025.7|87048.1|87006.4|48
1629980010000|2021-08-26 12:13:30|87057.7|87007.7|87055.4|87005.4|87058.8|87008.8|87051.4|87001.4|50
1629980020000|2021-08-26 12:13:40|87055.2|87005.2|87059.1|87009.1|87060.3|87010.3|87052|87002|46
1629980030000|2021-08-26 12:13:50|87058.3|87008.3|87040.8|87015.8|87058.3|87018.3|87040.8|87002|43
1629980040000|2021-08-26 12:14:00|87040.7|87015.7|87053.5|87003.5|87056.5|87016|87039.8|87001.5|57
1629980050000|2021-08-26 12:14:10|87053.7|87003.7|87055|87005|87056|87006|87052.7|87002.7|44
1629980060000|2021-08-26 12:14:20|87055.1|87005.1|87054.7|87004.7|87058.2|87008.2|87054.1|87004.1|46
1629980070000|2021-08-26 12:14:30|87055.6|87005.6|87060.1|87010.1|87060.4|87010.4|87055.1|87005.1|40
1629980080000|2021-08-26 12:14:40|87060.5|87010.5|87060.7|87010.7|87061.3|87011.3|87059.7|87009.7|34
1629980090000|2021-08-26 12:14:50|87060.8|87010.8|87064.6|87014.6|87064.6|87014.6|87058.1|87008.1|45
1629980100000|2021-08-26 12:15:00|87062.4|87012.4|87058.7|87008.7|87067|87017|87057.5|87007.5|46
1629980110000|2021-08-26 12:15:10|87059.4|87009.4|87054.8|87004.8|87059.4|87009.4|87054.2|87004.2|58
1629980120000|2021-08-26 12:15:20|87054.9|87004.9|87051.7|87001.7|87054.9|87004.9|87050.8|87000.8|43
1629980130000|2021-08-26 12:15:30|87051.6|87001.6|87048.5|86998.5|87052.6|87002.6|87045.1|86995.1|42
1629980140000|2021-08-26 12:15:40|87048.4|86998.4|87051.7|87001.7|87055.1|87005.1|87046.8|86996.8|31
1629980150000|2021-08-26 12:15:50|87053|87003|87055.6|87005.6|87058|87008|87048.7|86998.7|34
1629980160000|2021-08-26 12:16:00|87057|87007|87043.7|87018.7|87060.6|87020|87043.7|87005.7|38
1629980170000|2021-08-26 12:16:10|87043.9|87018.9|87058.7|87008.7|87059.6|87019.7|87043.9|87005.6|40
1629980180000|2021-08-26 12:16:20|87058.9|87008.9|87068.3|87018.3|87071.4|87021.4|87058.2|87008.2|39
1629980190000|2021-08-26 12:16:30|87068.2|87018.2|87070.5|87020.5|87070.6|87020.6|87068.2|87018.2|25
1629980200000|2021-08-26 12:16:40|87070.2|87020.2|87071.6|87021.6|87073.8|87023.8|87069.2|87019.2|38
1629980210000|2021-08-26 12:16:50|87071.3|87021.3|87070.2|87020.2|87072.6|87022.6|87070.2|87020.2|36
1629980220000|2021-08-26 12:17:00|87071|87021|87065.9|87015.9|87071.1|87021.1|87065.9|87015.9|43
1629980230000|2021-08-26 12:17:10|87065.8|87015.8|87062.2|87012.2|87066.9|87016.9|87061.2|87011.2|43
1629980240000|2021-08-26 12:17:20|87062.1|87012.1|87057.2|87007.2|87063.7|87013.7|87057.2|87007.2|45
1629980250000|2021-08-26 12:17:30|87057.3|87007.3|87059.2|87009.2|87059.2|87009.2|87057.3|87007.3|33
1629980260000|2021-08-26 12:17:40|87059.1|87009.1|87057.2|87007.2|87059.1|87009.1|87054.1|87004.1|47
1629980270000|2021-08-26 12:17:50|87055.8|87005.8|87057.8|87007.8|87059.1|87009.1|87054.3|87004.3|37
1629980280000|2021-08-26 12:18:00|87058.1|87008.1|87057.1|87007.1|87059.1|87009.1|87057.1|87007.1|26
1629980290000|2021-08-26 12:18:10|87057.3|87007.3|87057.2|87007.2|87057.5|87007.5|87056.9|87006.9|16
1629980300000|2021-08-26 12:18:20|87057.5|87007.5|87051.2|87001.2|87057.5|87007.5|87051.2|87001.2|35
1629980310000|2021-08-26 12:18:30|87051.5|87001.5|87043.5|86993.5|87051.5|87001.5|87042.7|86992.7|37
1629980320000|2021-08-26 12:18:40|87043.7|86993.7|87043.6|86993.6|87045|86995|87042.9|86992.9|21
1629980330000|2021-08-26 12:18:50|87044.1|86994.1|87043.9|86993.9|87044.1|86994.1|87043.6|86993.6|16
1629980340000|2021-08-26 12:19:00|87043.6|86993.6|87042.5|86992.5|87044.2|86994.2|87042|86992|32
1629980350000|2021-08-26 12:19:10|87039.6|86989.6|87036.6|86986.6|87040.6|86990.6|87036.6|86986.6|46
1629980360000|2021-08-26 12:19:20|87036.7|86986.7|87039.8|86989.8|87043.1|86993.1|87036.7|86986.7|40
1629980370000|2021-08-26 12:19:30|87040|86990|87036.4|86986.4|87041.2|86991.2|87036.1|86986.1|28
1629980380000|2021-08-26 12:19:40|87036.5|86986.5|87034.1|86984.1|87036.5|86986.5|87034|86984|32
1629980390000|2021-08-26 12:19:50|87034.6|86984.6|87031.8|86981.8|87036.5|86986.5|87030.8|86980.8|38
1629980400000|2021-08-26 12:20:00|87031.5|86981.5|87025.6|86975.6|87031.5|86981.5|87024.9|86974.9|50
1629980410000|2021-08-26 12:20:10|87026.1|86976.1|87027.1|86977.1|87027.6|86977.6|87025.4|86975.4|24
1629980420000|2021-08-26 12:20:20|87027.7|86977.7|87025.1|86975.1|87037.2|86987.2|87025.1|86975.1|54
1629980430000|2021-08-26 12:20:30|87025.9|86975.9|87027.7|86977.7|87032.1|86982.1|87025.5|86975.5|42
1629980440000|2021-08-26 12:20:40|87027.8|86977.8|87026.1|86976.1|87027.8|86977.8|87024.8|86974.8|25
1629980450000|2021-08-26 12:20:50|87026.3|86976.3|87023.8|86973.8|87026.4|86976.4|87023.7|86973.7|27
1629980460000|2021-08-26 12:21:00|87023.7|86973.7|87023.2|86973.2|87025.7|86975.7|87020.8|86970.8|47
1629980470000|2021-08-26 12:21:10|87023.8|86973.8|87022.6|86972.6|87024.4|86974.4|87020.1|86970.1|34
1629980480000|2021-08-26 12:21:20|87022.3|86972.3|87020.4|86970.4|87022.6|86972.6|87020.1|86970.1|17
1629980490000|2021-08-26 12:21:30|87020.5|86970.5|87019.4|86969.4|87021|86971|87019.2|86969.2|33
1629980500000|2021-08-26 12:21:40|87018.9|86968.9|87017|86967|87019.3|86969.3|87015.8|86965.8|51
1629980510000|2021-08-26 12:21:50|87016.9|86966.9|87011.7|86961.7|87017.6|86967.6|87011.7|86961.7|37
1629980520000|2021-08-26 12:22:00|87011.9|86961.9|87014.1|86964.1|87014.5|86964.5|87011.7|86961.7|36
1629980530000|2021-08-26 12:22:10|87014.2|86964.2|87013.8|86963.8|87014.6|86964.6|87013.6|86963.6|28
1629980540000|2021-08-26 12:22:20|87013.9|86963.9|87012.4|86962.4|87014.1|86964.1|87012.2|86962.2|25
1629980550000|2021-08-26 12:22:30|87012.3|86962.3|87009.1|86959.1|87012.4|86962.4|87007.5|86957.5|26
1629980560000|2021-08-26 12:22:40|87008.6|86958.6|87007.2|86957.2|87009|86959|87006.4|86956.4|23
1629980570000|2021-08-26 12:22:50|87007|86957|87006.1|86956.1|87007.4|86957.4|87005.9|86955.9|27
1629980580000|2021-08-26 12:23:00|87006.2|86956.2|87008.6|86958.6|87009.7|86959.7|87006|86956|32
1629980590000|2021-08-26 12:23:10|87008.4|86958.4|87010.2|86960.2|87011.4|86961.4|87008.4|86958.4|31
1629980600000|2021-08-26 12:23:20|87010|86960|87014.9|86964.9|87014.9|86964.9|87009.8|86959.8|26
1629980610000|2021-08-26 12:23:30|87016|86966|87021.5|86971.5|87021.8|86971.8|87015.2|86965.2|40
1629980620000|2021-08-26 12:23:40|87021.7|86971.7|87021|86971|87024.7|86974.7|87020.2|86970.2|40
1629980630000|2021-08-26 12:23:50|87020.8|86970.8|87024.6|86974.6|87025.5|86975.5|87020.8|86970.8|39
1629980640000|2021-08-26 12:24:00|87024.9|86974.9|87024.1|86974.1|87025.1|86975.1|87024|86974|29
1629980650000|2021-08-26 12:24:10|87024.3|86974.3|87017.8|86967.8|87024.3|86974.3|87017.8|86967.8|48
1629980660000|2021-08-26 12:24:20|87017.4|86967.4|87018.1|86968.1|87018.4|86980.4|87003|86966|33
1629980670000|2021-08-26 12:24:30|87017.7|86967.7|87017.9|86967.9|87018.4|86968.4|87016.9|86966.9|38
1629980680000|2021-08-26 12:24:40|87018.1|86968.1|87016.1|86966.1|87020.9|86970.9|87015.2|86965.2|42
1629980690000|2021-08-26 12:24:50|87015.9|86965.9|87016.4|86966.4|87016.5|86966.5|87014.1|86964.1|39
1629980700000|2021-08-26 12:25:00|87015.8|86965.8|87017.3|86967.3|87018.2|86968.2|87013.6|86963.6|42
1629980710000|2021-08-26 12:25:10|87017.2|86967.2|87016.9|86966.9|87017.3|86967.3|87016.8|86966.8|14
1629980720000|2021-08-26 12:25:20|87017|86967|87013.2|86988.2|87025|86988.7|87011.7|86967|36
1629980730000|2021-08-26 12:25:30|87013.6|86988.6|87013.5|86988.5|87014.4|86989.4|87013|86988|22
1629980740000|2021-08-26 12:25:40|87013.7|86988.7|87013.1|86988.1|87013.8|86988.8|87012.9|86987.9|16
1629980750000|2021-08-26 12:25:50|87012.9|86987.9|87023.6|86973.6|87023.9|86987.9|87010.8|86972.5|34
1629980760000|2021-08-26 12:26:00|87023.8|86973.8|87020.3|86970.3|87023.8|86973.8|87019.4|86969.4|29
1629980770000|2021-08-26 12:26:10|87020.7|86970.7|87016.5|86966.5|87021|86971|87016.5|86966.5|33
1629980780000|2021-08-26 12:26:20|87016.4|86966.4|87018.4|86968.4|87018.7|86968.7|87015.6|86965.6|31
1629980790000|2021-08-26 12:26:30|87018.5|86968.5|87018|86968|87018.5|86968.5|87017.1|86967.1|18
1629980800000|2021-08-26 12:26:40|87017.9|86967.9|87006|86981|87018.3|86981|87004.4|86967|10
1629980810000|2021-08-26 12:26:50|87005.5|86980.5|87013.8|86963.8|87017.5|86980.5|86999.6|86963.5|32
1629980820000|2021-08-26 12:27:00|87014|86964|87014.1|86964.1|87014.8|86964.8|87013.6|86963.6|32
1629980830000|2021-08-26 12:27:10|87014.2|86964.2|87014.1|86964.1|87014.6|86964.6|87013.9|86963.9|22
1629980840000|2021-08-26 12:27:20|87014|86964|87000.6|86975.6|87014|86975.6|86999.8|86964|19
1629980850000|2021-08-26 12:27:30|87000.4|86975.4|87010.3|86960.3|87011.5|86975.4|86998.3|86959.5|39
1629980860000|2021-08-26 12:27:40|87010.4|86960.4|87014.8|86964.8|87014.8|86964.8|87010|86960|31
1629980870000|2021-08-26 12:27:50|87014.6|86964.6|87014.4|86964.4|87015.1|86965.1|87013.9|86963.9|43
1629980880000|2021-08-26 12:28:00|87014.5|86964.5|87011.7|86961.7|87014.7|86964.7|87011.1|86961.1|37
1629980890000|2021-08-26 12:28:10|87011.4|86961.4|87001.7|86951.7|87011.8|86966.8|86986.7|86951.5|39
1629980900000|2021-08-26 12:28:20|87001.6|86951.6|87003.3|86953.3|87004|86954|87001.4|86951.4|27
1629980910000|2021-08-26 12:28:30|87003.2|86953.2|87003.3|86953.3|87003.9|86953.9|87003.1|86953.1|23
1629980920000|2021-08-26 12:28:40|87003.1|86953.1|87002.2|86952.2|87003.2|86953.2|87000.8|86950.8|24
1629980930000|2021-08-26 12:28:50|87002.1|86952.1|87006.5|86956.5|87006.8|86956.8|87001.1|86951.1|35
1629980940000|2021-08-26 12:29:00|87006.2|86956.2|87005.6|86955.6|87007.1|86957.1|87005.3|86955.3|34
1629980950000|2021-08-26 12:29:10|87005.4|86955.4|87009.6|86959.6|87010.2|86960.2|87004.7|86954.7|41
1629980960000|2021-08-26 12:29:20|87009.7|86959.7|87010.4|86960.4|87011.7|86961.7|87008.6|86958.6|48
1629980970000|2021-08-26 12:29:30|87011.4|86961.4|87012.1|86962.1|87012.5|86962.5|87011.1|86961.1|35
1629980980000|2021-08-26 12:29:40|87012.2|86962.2|87008.7|86958.7|87012.6|86962.6|87008.7|86958.7|52
1629980990000|2021-08-26 12:29:50|87009.3|86959.3|87006|86956|87011.4|86961.4|87003.7|86953.7|40
1629981000000|2021-08-26 12:30:00|87006.5|86956.5|87004.3|86954.3|87007.2|86957.2|87004.2|86954.2|41
1629981010000|2021-08-26 12:30:10|87004.2|86954.2|87000.9|86950.9|87007.7|86957.7|86994.5|86944.5|57
1629981020000|2021-08-26 12:30:20|87000.8|86950.8|86997.5|86947.5|87001.3|86951.3|86983.5|86933.5|61
1629981030000|2021-08-26 12:30:30|86997|86947|86964.1|86914.1|86997|86947|86964.1|86914.1|66
1629981040000|2021-08-26 12:30:40|86963.3|86913.3|86977|86927|86978.3|86928.3|86959.5|86909.5|61
1629981050000|2021-08-26 12:30:50|86977.1|86927.1|86974.8|86924.8|86978.7|86928.7|86971.1|86921.1|48
1629981060000|2021-08-26 12:31:00|86974.7|86924.7|86962.9|86912.9|86975.7|86925.7|86962.9|86912.9|53
1629981070000|2021-08-26 12:31:10|86963.2|86913.2|86960.8|86910.8|86963.7|86913.7|86952.5|86902.5|62
1629981080000|2021-08-26 12:31:20|86960.5|86910.5|86965|86915|86968.7|86918.7|86959.9|86909.9|60
1629981090000|2021-08-26 12:31:30|86966|86916|86966.5|86916.5|86976.2|86926.2|86966|86916|50
1629981100000|2021-08-26 12:31:40|86966.8|86916.8|86962.3|86912.3|86970.8|86920.8|86962.3|86912.3|60
1629981110000|2021-08-26 12:31:50|86962.4|86912.4|86962.5|86912.5|86966.6|86916.6|86962|86912|50
1629981120000|2021-08-26 12:32:00|86962.2|86912.2|86962.6|86912.6|86967.7|86917.7|86961.4|86911.4|61
1629981130000|2021-08-26 12:32:10|86962.7|86912.7|86957.6|86907.6|86963.2|86923.3|86947.4|86905.7|44
1629981140000|2021-08-26 12:32:20|86956.8|86906.8|86949.5|86899.5|86958.6|86912.4|86930.1|86890.6|68
1629981150000|2021-08-26 12:32:30|86947.3|86897.3|86965.8|86915.8|86966.7|86922.4|86939.2|86896.8|60
1629981160000|2021-08-26 12:32:40|86966.1|86916.1|86967.8|86917.8|86972|86931.3|86954.9|86913.9|44
1629981170000|2021-08-26 12:32:50|86968.3|86918.3|86969.5|86919.5|86970.9|86920.9|86965.1|86915.1|45
1629981180000|2021-08-26 12:33:00|86968.9|86918.9|86975|86925|86986|86940.6|86962|86918.9|53
1629981190000|2021-08-26 12:33:10|86975.6|86925.6|86967.9|86942.9|86982.1|86944.5|86967.9|86925.4|31
1629981200000|2021-08-26 12:33:20|86978.4|86928.4|86974.5|86924.5|86978.4|86928.4|86974.2|86924.2|45
1629981210000|2021-08-26 12:33:30|86975|86925|86982.8|86932.8|86984|86934|86975|86925|48
1629981220000|2021-08-26 12:33:40|86982.9|86932.9|86983.7|86933.7|86983.7|86942.8|86966.3|86925|59
1629981230000|2021-08-26 12:33:50|86984|86934|86967.9|86942.9|86986|86945.1|86965.4|86931|51
1629981240000|2021-08-26 12:34:00|86969.7|86944.7|86977.1|86927.1|86982.2|86944.8|86965.7|86926.3|55
1629981250000|2021-08-26 12:34:10|86977.3|86927.3|86970.2|86945.2|86980.6|86945.6|86969|86926.2|40
1629981260000|2021-08-26 12:34:20|86970.4|86945.4|86965.2|86940.2|86976.1|86945.4|86961.9|86924.6|30
1629981270000|2021-08-26 12:34:30|86965.5|86940.5|86968.8|86943.8|86980.1|86944.2|86964.1|86927.9|43
1629981280000|2021-08-26 12:34:40|86969.7|86944.7|86973.3|86948.3|86981.8|86951.8|86968.1|86931.5|49
1629981290000|2021-08-26 12:34:50|86973.4|86948.4|86973.8|86948.8|86976.3|86951.3|86966.6|86941.6|50
1629981300000|2021-08-26 12:35:00|86975.4|86950.4|87022.9|86972.9|87025.6|86975.6|86974.2|86940.8|71
1629981310000|2021-08-26 12:35:10|87022.2|86972.2|87019.5|86969.5|87023.1|86973.1|87016.1|86966.1|65
1629981320000|2021-08-26 12:35:20|87018.7|86968.7|87022.6|86972.6|87024.1|86984.2|87007.8|86967.8|62
1629981330000|2021-08-26 12:35:30|87022.4|86972.4|87021.4|86971.4|87023.1|86984|87009|86969.7|53
1629981340000|2021-08-26 12:35:40|87021.2|86971.2|87019.6|86969.6|87022.2|86988.2|87003|86965.4|54
1629981350000|2021-08-26 12:35:50|87021.2|86971.2|87047.5|86997.5|87050.1|87001|87010.5|86970.5|72
1629981360000|2021-08-26 12:36:00|87049|86999|87070.6|87020.6|87075|87025|87049|86999|73
1629981370000|2021-08-26 12:36:10|87070.7|87020.7|87094|87044|87094.4|87044.4|87070.4|87020.4|72
1629981380000|2021-08-26 12:36:20|87096.3|87046.3|87110.2|87060.2|87111.4|87061.4|87093.6|87043.6|69
1629981390000|2021-08-26 12:36:30|87110.3|87060.3|87117.7|87067.7|87118.5|87068.5|87110.2|87060.2|63
1629981400000|2021-08-26 12:36:40|87118.6|87068.6|87097.6|87047.6|87120.5|87070.5|87092.4|87042.4|75
1629981410000|2021-08-26 12:36:50|87097.8|87047.8|87083.8|87033.8|87097.8|87047.8|87083.8|87033.8|63
1629981420000|2021-08-26 12:37:00|87081.1|87031.1|87083.3|87033.3|87091.2|87041.2|87079|87029|60
1629981430000|2021-08-26 12:37:10|87083.9|87033.9|87079.2|87029.2|87088.6|87038.6|87077.3|87027.3|56
1629981440000|2021-08-26 12:37:20|87079.3|87029.3|87085.4|87035.4|87087.1|87037.1|87079.3|87029.3|62
1629981450000|2021-08-26 12:37:30|87085.2|87035.2|87080.8|87030.8|87086.1|87036.1|87077.7|87027.7|63
1629981460000|2021-08-26 12:37:40|87080|87030|87086.9|87036.9|87087.6|87037.6|87079.6|87029.6|55
1629981470000|2021-08-26 12:37:50|87087.3|87037.3|87093.7|87043.7|87095.7|87045.7|87085.9|87035.9|61
1629981480000|2021-08-26 12:38:00|87092.3|87042.3|87094.1|87044.1|87096.1|87046.1|87091.9|87041.9|60
1629981490000|2021-08-26 12:38:10|87094.4|87044.4|87102.3|87052.3|87106.8|87056.8|87091.8|87041.8|59
1629981500000|2021-08-26 12:38:20|87101.6|87051.6|87105.9|87055.9|87105.9|87055.9|87098.8|87048.8|56
1629981510000|2021-08-26 12:38:30|87106.4|87056.4|87106.4|87056.4|87108.6|87058.6|87103.7|87053.7|53
1629981520000|2021-08-26 12:38:40|87105.6|87055.6|87112.5|87062.5|87113.4|87063.4|87105.1|87055.1|63
1629981530000|2021-08-26 12:38:50|87112.6|87062.6|87126.4|87076.4|87128.5|87081.8|87103.6|87061.4|64
1629981540000|2021-08-26 12:39:00|87125.5|87075.5|87128.9|87078.9|87130.7|87080.7|87124.1|87074.1|64
1629981550000|2021-08-26 12:39:10|87129.9|87079.9|87122.8|87072.8|87129.9|87079.9|87117.9|87067.9|59
1629981560000|2021-08-26 12:39:20|87124.1|87074.1|87115.3|87065.3|87125.1|87081.2|87106|87065.3|65
1629981570000|2021-08-26 12:39:30|87116.3|87066.3|87111.9|87061.9|87118.1|87068.1|87110.2|87060.2|55
1629981580000|2021-08-26 12:39:40|87111.4|87061.4|87110.9|87060.9|87114.8|87064.8|87109.4|87059.4|48
1629981590000|2021-08-26 12:39:50|87111.2|87061.2|87106.3|87056.3|87112.7|87062.7|87106.2|87056.2|57
1629981600000|2021-08-26 12:40:00|87107.1|87057.1|87120.4|87070.4|87120.4|87070.4|87107.1|87057.1|48
1629981610000|2021-08-26 12:40:10|87120.5|87070.5|87109.2|87059.2|87120.7|87070.7|87109|87059|61
1629981620000|2021-08-26 12:40:20|87109.3|87059.3|87100.9|87050.9|87111.3|87068|87093|87050.7|54
1629981630000|2021-08-26 12:40:30|87100.5|87050.5|87095.2|87045.2|87100.5|87050.5|87089.9|87039.9|65
1629981640000|2021-08-26 12:40:40|87094.8|87044.8|87100.9|87050.9|87100.9|87050.9|87094.8|87044.8|49
1629981650000|2021-08-26 12:40:50|87100.6|87050.6|87104.5|87054.5|87106.2|87056.2|87100.1|87050.1|56
1629981660000|2021-08-26 12:41:00|87104.2|87054.2|87108.7|87058.7|87109.8|87059.8|87102.9|87052.9|54
1629981670000|2021-08-26 12:41:10|87109|87059|87116.3|87066.3|87119.7|87069.7|87109|87059|53
1629981680000|2021-08-26 12:41:20|87116.4|87066.4|87128.6|87078.6|87133.7|87083.7|87116.2|87066.2|67
1629981690000|2021-08-26 12:41:30|87128.7|87078.7|87153.9|87103.9|87158.6|87108.6|87128.7|87078.7|69
1629981700000|2021-08-26 12:41:40|87153.3|87103.3|87143.6|87093.6|87158.8|87108.8|87142.7|87092.7|71
1629981710000|2021-08-26 12:41:50|87144|87094|87138.5|87088.5|87144|87094|87136.5|87086.5|67
1629981720000|2021-08-26 12:42:00|87138.7|87088.7|87144.1|87094.1|87147.8|87097.8|87138.7|87088.7|61
1629981730000|2021-08-26 12:42:10|87144.2|87094.2|87139.2|87089.2|87145.2|87102.7|87127.7|87088|68
1629981740000|2021-08-26 12:42:20|87139.1|87089.1|87124.6|87074.6|87140.5|87093.8|87118.7|87073.3|53
1629981750000|2021-08-26 12:42:30|87124.8|87074.8|87127.8|87077.8|87128.6|87078.6|87123.9|87073.9|53
1629981760000|2021-08-26 12:42:40|87127.6|87077.6|87147.8|87097.8|87148|87098|87119.5|87077.6|57
1629981770000|2021-08-26 12:42:50|87146.1|87096.1|87138|87088|87149.6|87099.6|87124.5|87087.8|46
1629981780000|2021-08-26 12:43:00|87137.3|87087.3|87140.1|87090.1|87147.5|87103.3|87127|87087.3|52
1629981790000|2021-08-26 12:43:10|87138.9|87088.9|87136.4|87086.4|87140.5|87090.5|87135.5|87085.5|51
1629981800000|2021-08-26 12:43:20|87136.3|87086.3|87130.3|87080.3|87137.9|87087.9|87130.3|87080.3|48
1629981810000|2021-08-26 12:43:30|87130|87080|87129.2|87079.2|87132.7|87095.8|87119.1|87078.3|38
1629981820000|2021-08-26 12:43:40|87129.8|87079.8|87139.8|87089.8|87139.8|87098.8|87118.1|87079.8|53
1629981830000|2021-08-26 12:43:50|87141.2|87091.2|87145.1|87095.1|87145.8|87095.8|87140.1|87090.1|64
1629981840000|2021-08-26 12:44:00|87144.2|87094.2|87141.5|87091.5|87146.8|87096.8|87140.9|87090.9|66
1629981850000|2021-08-26 12:44:10|87142.7|87092.7|87142.8|87092.8|87148|87098|87141|87091|54
1629981860000|2021-08-26 12:44:20|87141.7|87091.7|87139.3|87089.3|87143.2|87093.2|87138.7|87088.7|58
1629981870000|2021-08-26 12:44:30|87139.2|87089.2|87145.1|87095.1|87147.9|87097.9|87139.1|87089.1|56
1629981880000|2021-08-26 12:44:40|87144.9|87094.9|87128.3|87103.3|87148.3|87107.7|87128.3|87091.6|57
1629981890000|2021-08-26 12:44:50|87139.7|87089.7|87136.7|87086.7|87140.9|87090.9|87135.3|87085.3|54
1629981900000|2021-08-26 12:45:00|87136.2|87086.2|87142.2|87092.2|87143.2|87093.2|87136.2|87086.2|49
1629981910000|2021-08-26 12:45:10|87142.3|87092.3|87149.1|87099.1|87149.1|87099.1|87142.3|87092.3|63
1629981920000|2021-08-26 12:45:20|87151.5|87101.5|87153.5|87103.5|87154.4|87104.4|87151.5|87101.5|48
1629981930000|2021-08-26 12:45:30|87153.9|87103.9|87164.7|87114.7|87166.4|87128.7|87148.9|87103.5|53
1629981940000|2021-08-26 12:45:40|87166.2|87116.2|87153.8|87103.8|87167.7|87129.4|87151.6|87103.8|59
1629981950000|2021-08-26 12:45:50|87154.9|87104.9|87158.5|87108.5|87159.8|87122.8|87144.6|87103.5|68
1629981960000|2021-08-26 12:46:00|87158.2|87108.2|87163.2|87113.2|87164.8|87122.3|87147.3|87106.5|68
1629981970000|2021-08-26 12:46:10|87162.6|87112.6|87146.5|87096.5|87163.3|87113.3|87146.5|87096.5|64
1629981980000|2021-08-26 12:46:20|87147.1|87097.1|87144.3|87094.3|87148.2|87098.2|87143.4|87093.4|50
1629981990000|2021-08-26 12:46:30|87142.2|87092.2|87133.5|87083.5|87142.2|87092.2|87132.9|87082.9|47
1629982000000|2021-08-26 12:46:40|87133.8|87083.8|87123.1|87073.1|87135.5|87085.5|87122.7|87072.7|65
1629982010000|2021-08-26 12:46:50|87123.3|87073.3|87121.3|87071.3|87123.8|87087.5|87110.1|87070.4|41
1629982020000|2021-08-26 12:47:00|87121.6|87071.6|87127.2|87077.2|87129.1|87079.1|87120.3|87070.3|55
1629982030000|2021-08-26 12:47:10|87126.1|87076.1|87125.6|87075.6|87130.6|87080.6|87124.7|87074.7|56
1629982040000|2021-08-26 12:47:20|87124.5|87074.5|87127.2|87077.2|87128|87078|87121.1|87071.1|64
1629982050000|2021-08-26 12:47:30|87126.8|87076.8|87127.4|87077.4|87127.9|87077.9|87126|87076|39
1629982060000|2021-08-26 12:47:40|87127.3|87077.3|87136.1|87086.1|87136.3|87099.2|87117.9|87077.3|55
1629982070000|2021-08-26 12:47:50|87136.2|87086.2|87136.9|87086.9|87142.9|87092.9|87136.2|87086.2|53
1629982080000|2021-08-26 12:48:00|87136.8|87086.8|87131.1|87081.1|87136.8|87086.8|87127.4|87077.4|58
1629982090000|2021-08-26 12:48:10|87131.3|87081.3|87132.7|87082.7|87135.5|87098|87120.5|87080.5|44
1629982100000|2021-08-26 12:48:20|87132.9|87082.9|87132.8|87082.8|87134.8|87084.8|87130.6|87080.6|55
1629982110000|2021-08-26 12:48:30|87133.4|87083.4|87134.6|87084.6|87135.9|87085.9|87133.1|87083.1|44
1629982120000|2021-08-26 12:48:40|87134.1|87084.1|87123.6|87073.6|87134.5|87084.5|87122.8|87072.8|43
1629982130000|2021-08-26 12:48:50|87123.4|87073.4|87120.2|87070.2|87123.6|87073.6|87116.8|87066.8|51
1629982140000|2021-08-26 12:49:00|87119.1|87069.1|87120.3|87070.3|87125.2|87088.2|87112.2|87069.1|54
1629982150000|2021-08-26 12:49:10|87120.8|87070.8|87121.8|87071.8|87123.2|87073.2|87120.1|87070.1|47
1629982160000|2021-08-26 12:49:20|87120.6|87070.6|87120.1|87070.1|87120.8|87070.8|87119|87069|48
1629982170000|2021-08-26 12:49:30|87120.3|87070.3|87114.3|87064.3|87120.3|87070.3|87114|87064|49
1629982180000|2021-08-26 12:49:40|87114.2|87064.2|87118.1|87068.1|87118.1|87068.1|87113.1|87063.1|50
1629982190000|2021-08-26 12:49:50|87118.2|87068.2|87119|87069|87119.6|87069.6|87118|87068|34
1629982200000|2021-08-26 12:50:00|87118.7|87068.7|87118.2|87068.2|87121.6|87071.6|87116.2|87066.2|44
1629982210000|2021-08-26 12:50:10|87119|87069|87124.4|87074.4|87125|87083.8|87107.5|87068.8|49
1629982220000|2021-08-26 12:50:20|87124.2|87074.2|87125.7|87075.7|87125.7|87075.7|87122.5|87072.5|44
1629982230000|2021-08-26 12:50:30|87125.9|87075.9|87123.2|87073.2|87126.9|87076.9|87122.4|87072.4|30
1629982240000|2021-08-26 12:50:40|87123.1|87073.1|87123.9|87073.9|87126.8|87088.5|87113.3|87072.5|41
1629982250000|2021-08-26 12:50:50|87123.8|87073.8|87122.6|87072.6|87123.8|87073.8|87121.2|87071.2|32
1629982260000|2021-08-26 12:51:00|87122.7|87072.7|87121.8|87071.8|87122.7|87072.7|87121.6|87071.6|21
1629982270000|2021-08-26 12:51:10|87121.5|87071.5|87126.9|87076.9|87127.2|87087.4|87112.4|87071.5|42
1629982280000|2021-08-26 12:51:20|87127.1|87077.1|87137.7|87087.7|87138.1|87088.1|87126.8|87076.8|49
1629982290000|2021-08-26 12:51:30|87138.2|87088.2|87135.2|87085.2|87138.2|87088.2|87130.4|87080.4|49
1629982300000|2021-08-26 12:51:40|87136.8|87086.8|87149.4|87099.4|87149.4|87099.4|87135.9|87085.9|63
1629982310000|2021-08-26 12:51:50|87151.4|87101.4|87162|87112|87162|87112|87150|87100|58
1629982320000|2021-08-26 12:52:00|87162.2|87112.2|87169.9|87119.9|87176.1|87126.1|87161.7|87111.7|68
1629982330000|2021-08-26 12:52:10|87171.2|87121.2|87186.4|87136.4|87190.3|87140.3|87170.9|87120.9|64
1629982340000|2021-08-26 12:52:20|87186.6|87136.6|87186.9|87136.9|87195.4|87145.4|87182.9|87132.9|60
1629982350000|2021-08-26 12:52:30|87187.3|87137.3|87191.1|87141.1|87196.8|87146.8|87186.8|87136.8|65
1629982360000|2021-08-26 12:52:40|87192|87142|87183.7|87133.7|87193.6|87143.6|87182.1|87132.1|63
1629982370000|2021-08-26 12:52:50|87183.5|87133.5|87177|87127|87185.3|87135.3|87174.9|87124.9|55
1629982380000|2021-08-26 12:53:00|87177.2|87127.2|87170.7|87120.7|87177.2|87127.2|87170.2|87120.2|54
1629982390000|2021-08-26 12:53:10|87171.7|87121.7|87167.5|87117.5|87172.5|87122.5|87166.8|87116.8|47
1629982400000|2021-08-26 12:53:20|87167|87117|87166.6|87116.6|87171.8|87121.8|87166.6|87116.6|43
1629982410000|2021-08-26 12:53:30|87166.5|87116.5|87168.9|87118.9|87169.4|87119.4|87166.2|87116.2|45
1629982420000|2021-08-26 12:53:40|87168.7|87118.7|87167.9|87117.9|87170.8|87134.2|87153|87116.3|44
1629982430000|2021-08-26 12:53:50|87168.5|87118.5|87153.8|87128.8|87168.5|87129.8|87153.4|87116|25
1629982440000|2021-08-26 12:54:00|87154|87129|87157.4|87132.4|87159|87134|87154|87129|49
1629982450000|2021-08-26 12:54:10|87157.2|87132.2|87163.7|87138.7|87173.8|87138.8|87157.2|87123.8|50
1629982460000|2021-08-26 12:54:20|87162.4|87137.4|87172.9|87122.9|87173|87137.9|87156.7|87121.2|52
1629982470000|2021-08-26 12:54:30|87172.4|87122.4|87162.9|87112.9|87173.7|87134.9|87149.6|87109.6|54
1629982480000|2021-08-26 12:54:40|87163.1|87113.1|87153.1|87103.1|87164.4|87126.7|87146.9|87101.5|59
1629982490000|2021-08-26 12:54:50|87153.3|87103.3|87160.9|87110.9|87161.2|87111.2|87153.1|87103.1|47
1629982500000|2021-08-26 12:55:00|87161.3|87111.3|87152.7|87102.7|87161.8|87111.8|87151.4|87101.4|57
1629982510000|2021-08-26 12:55:10|87152.9|87102.9|87148.6|87098.6|87155.5|87105.5|87148.1|87098.1|47
1629982520000|2021-08-26 12:55:20|87148.5|87098.5|87148.1|87098.1|87149.8|87099.8|87147.6|87097.6|44
1629982530000|2021-08-26 12:55:30|87145.5|87095.5|87144.6|87094.6|87145.8|87095.8|87142.5|87092.5|58
1629982540000|2021-08-26 12:55:40|87145.3|87095.3|87150.2|87100.2|87152.5|87111.7|87134.7|87094.2|59
1629982550000|2021-08-26 12:55:50|87146.1|87096.1|87147.6|87097.6|87148.9|87098.9|87139.3|87089.3|65
1629982560000|2021-08-26 12:56:00|87147.5|87097.5|87150.6|87100.6|87150.7|87100.7|87143.9|87093.9|64
1629982570000|2021-08-26 12:56:10|87151.3|87101.3|87159.8|87109.8|87160.4|87110.4|87149.8|87099.8|46
1629982580000|2021-08-26 12:56:20|87160.2|87110.2|87172.8|87122.8|87173.5|87123.5|87159.9|87109.9|47
1629982590000|2021-08-26 12:56:30|87173.1|87123.1|87174|87124|87175.9|87125.9|87169.3|87119.3|53
1629982600000|2021-08-26 12:56:40|87173.7|87123.7|87168.9|87118.9|87173.7|87123.7|87168.3|87118.3|52
1629982610000|2021-08-26 12:56:50|87169.3|87119.3|87163.3|87113.3|87172.2|87122.2|87159.8|87109.8|59
1629982620000|2021-08-26 12:57:00|87163.4|87113.4|87159.3|87109.3|87167.7|87117.7|87158.3|87108.3|57
1629982630000|2021-08-26 12:57:10|87159.1|87109.1|87159.8|87109.8|87159.9|87109.9|87158.4|87108.4|48
1629982640000|2021-08-26 12:57:20|87159.9|87109.9|87152.9|87102.9|87162.5|87112.5|87151.8|87101.8|62
1629982650000|2021-08-26 12:57:30|87153.3|87103.3|87155.6|87105.6|87158.4|87108.4|87152|87102|50
1629982660000|2021-08-26 12:57:40|87156.2|87106.2|87158.5|87108.5|87159.8|87109.8|87156.2|87106.2|45
1629982670000|2021-08-26 12:57:50|87154.2|87104.2|87155.1|87105.1|87159|87109|87153.1|87103.1|42
1629982680000|2021-08-26 12:58:00|87155.2|87105.2|87162.2|87112.2|87162.6|87112.6|87152.9|87102.9|53
1629982690000|2021-08-26 12:58:10|87162.5|87112.5|87164.1|87114.1|87165.6|87115.6|87161.9|87111.9|38
1629982700000|2021-08-26 12:58:20|87163.7|87113.7|87164.5|87114.5|87165.4|87115.4|87163.2|87113.2|33
1629982710000|2021-08-26 12:58:30|87164.4|87114.4|87159.9|87109.9|87164.4|87114.4|87159.6|87109.6|46
1629982720000|2021-08-26 12:58:40|87159.8|87109.8|87161.6|87111.6|87165.2|87115.2|87159.7|87109.7|47
1629982730000|2021-08-26 12:58:50|87157.7|87107.7|87174|87124|87174.5|87124.5|87154.4|87104.4|56
1629982740000|2021-08-26 12:59:00|87175|87125|87146.1|87096.1|87176.2|87126.2|87140.9|87096.1|69
1629982750000|2021-08-26 12:59:10|87146.4|87096.4|87147.4|87097.4|87147.9|87097.9|87145.9|87095.9|46
1629982760000|2021-08-26 12:59:20|87147.5|87097.5|87165.9|87115.9|87166.9|87116.9|87147.4|87097.4|57
1629982770000|2021-08-26 12:59:30|87165.2|87115.2|87154.6|87104.6|87165.4|87115.4|87154.3|87104.3|60
1629982780000|2021-08-26 12:59:40|87154.5|87104.5|87157.6|87107.6|87159.6|87109.6|87151.8|87101.8|54
1629982790000|2021-08-26 12:59:50|87157.4|87107.4|87164.3|87114.3|87166.8|87116.8|87157.4|87107.4|47
1629982800000|2021-08-26 13:00:00|87165.6|87115.6|87172.6|87122.6|87175.7|87125.7|87165.6|87115.6|61
1629982810000|2021-08-26 13:00:10|87169.3|87119.3|87162.8|87112.8|87169.3|87119.3|87162.1|87112.1|58
1629982820000|2021-08-26 13:00:20|87162.4|87112.4|87142.6|87092.6|87163.6|87113.6|87139.1|87089.1|71
1629982830000|2021-08-26 13:00:30|87143.6|87093.6|87128.1|87078.1|87143.6|87093.6|87126.9|87076.9|65
1629982840000|2021-08-26 13:00:40|87128.5|87078.5|87131.5|87081.5|87137|87087|87127.3|87077.3|61
1629982850000|2021-08-26 13:00:50|87132.1|87082.1|87117.4|87067.4|87136.9|87086.9|87115.8|87065.8|64
1629982860000|2021-08-26 13:01:00|87117.5|87067.5|87117.5|87067.5|87122|87072|87116|87066|51
1629982870000|2021-08-26 13:01:10|87118.1|87068.1|87117.5|87067.5|87122.7|87080.7|87102.5|87067.4|58
1629982880000|2021-08-26 13:01:20|87117.9|87067.9|87132.2|87082.2|87133|87092.6|87116|87066.6|62
1629982890000|2021-08-26 13:01:30|87132.3|87082.3|87124.8|87074.8|87134.6|87093.9|87117.7|87074.8|55
1629982900000|2021-08-26 13:01:40|87123.4|87073.4|87103.8|87078.8|87124.4|87082.5|87103.8|87069.9|53
1629982910000|2021-08-26 13:01:50|87103.7|87078.7|87107.3|87082.3|87122.4|87086.4|87102.2|87068.8|66
1629982920000|2021-08-26 13:02:00|87108.3|87083.3|87109.8|87084.8|87123.3|87085.7|87106.6|87072.2|44
1629982930000|2021-08-26 13:02:10|87109.7|87084.7|87111.1|87086.1|87111.3|87086.3|87108.8|87083.8|38
1629982940000|2021-08-26 13:02:20|87111|87086|87125.8|87075.8|87126.2|87086.2|87107.2|87068.9|41
1629982950000|2021-08-26 13:02:30|87124.9|87074.9|87123|87098|87134.6|87098.6|87114.4|87074.7|58
1629982960000|2021-08-26 13:02:40|87122.7|87097.7|87131.5|87081.5|87135.8|87099.1|87108.8|87073.8|64
1629982970000|2021-08-26 13:02:50|87132.9|87082.9|87122.5|87072.5|87135.6|87094.8|87112.9|87072|55
1629982980000|2021-08-26 13:03:00|87122.6|87072.6|87136.5|87086.5|87136.9|87086.9|87122|87072|46
1629982990000|2021-08-26 13:03:10|87136.7|87086.7|87135.7|87085.7|87140.5|87100|87125|87084.1|50
1629983000000|2021-08-26 13:03:20|87136.3|87086.3|87131.6|87081.6|87141.1|87097|87122|87077.2|63
1629983010000|2021-08-26 13:03:30|87131.7|87081.7|87133.1|87083.1|87135.4|87085.4|87129.9|87079.9|53
1629983020000|2021-08-26 13:03:40|87133.8|87083.8|87133.8|87083.8|87136|87086|87132.9|87082.9|54
1629983030000|2021-08-26 13:03:50|87133.7|87083.7|87138.6|87088.6|87139.5|87089.5|87133.7|87083.7|45
1629983040000|2021-08-26 13:04:00|87138|87088|87137.1|87112.1|87150.2|87112.3|87136|87088|49
1629983050000|2021-08-26 13:04:10|87137.2|87112.2|87156.2|87106.2|87159.7|87119.2|87137.2|87099.5|57
1629983060000|2021-08-26 13:04:20|87156.5|87106.5|87154.3|87104.3|87159.2|87109.2|87152.5|87102.5|60
1629983070000|2021-08-26 13:04:30|87154.4|87104.4|87146.6|87096.6|87154.4|87116.5|87135.8|87096.6|60
1629983080000|2021-08-26 13:04:40|87147.9|87097.9|87133.6|87108.6|87150.6|87112.1|87133.6|87097.2|43
1629983090000|2021-08-26 13:04:50|87135.2|87110.2|87146.9|87096.9|87150.5|87112.1|87134.8|87096.9|47
1629983100000|2021-08-26 13:05:00|87132.3|87107.3|87131.3|87106.3|87147.1|87110.6|87130.5|87092.8|63
1629983110000|2021-08-26 13:05:10|87130.6|87105.6|87138.4|87113.4|87150.1|87115|87130.6|87092.6|46
1629983120000|2021-08-26 13:05:20|87138|87113|87146.2|87096.2|87146.2|87115.4|87136.7|87096.2|35
1629983130000|2021-08-26 13:05:30|87146|87096|87167.4|87117.4|87167.9|87121.3|87134.6|87095.6|57
1629983140000|2021-08-26 13:05:40|87167.3|87117.3|87176.6|87126.6|87180.9|87134.9|87159.9|87116.5|51
1629983150000|2021-08-26 13:05:50|87174.9|87124.9|87183.9|87133.9|87184.2|87134.2|87170|87120|65
1629983160000|2021-08-26 13:06:00|87185.5|87135.5|87180.3|87130.3|87186|87136|87178.5|87128.5|64
1629983170000|2021-08-26 13:06:10|87181.1|87131.1|87176.3|87126.3|87181.3|87131.3|87174|87124|51
1629983180000|2021-08-26 13:06:20|87176.2|87126.2|87187.6|87137.6|87188.1|87138.1|87175.1|87125.1|59
1629983190000|2021-08-26 13:06:30|87187.4|87137.4|87187.7|87137.7|87190.9|87140.9|87183.4|87133.4|55
1629983200000|2021-08-26 13:06:40|87187.5|87137.5|87174.4|87149.4|87188.9|87149.9|87174.3|87134.3|56
1629983210000|2021-08-26 13:06:50|87174.6|87149.6|87191.9|87141.9|87194.1|87154.5|87174.3|87140.5|57
1629983220000|2021-08-26 13:07:00|87191.7|87141.7|87193.8|87143.8|87197.4|87147.4|87191.2|87141.2|46
1629983230000|2021-08-26 13:07:10|87194|87144|87195.7|87145.7|87204.7|87154.7|87194|87144|56
1629983240000|2021-08-26 13:07:20|87195.2|87145.2|87191.3|87141.3|87197.6|87156.4|87181.4|87138.9|58
1629983250000|2021-08-26 13:07:30|87190.6|87140.6|87166.5|87141.5|87190.6|87145.3|87163.6|87126.7|57
1629983260000|2021-08-26 13:07:40|87165.4|87140.4|87163.8|87138.8|87179.2|87142.8|87158.5|87117|60
1629983270000|2021-08-26 13:07:50|87164|87139|87165|87140|87181.2|87144.1|87162.3|87129.4|53
1629983280000|2021-08-26 13:08:00|87166|87141|87177.5|87152.5|87190.9|87153.9|87163.6|87126.7|60
1629983290000|2021-08-26 13:08:10|87177.7|87152.7|87194.9|87144.9|87194.9|87155|87177.3|87142.8|46
1629983300000|2021-08-26 13:08:20|87193.9|87143.9|87190.5|87165.5|87204.6|87166.9|87181.6|87143.9|51
1629983310000|2021-08-26 13:08:30|87188.3|87163.3|87198.7|87173.7|87200|87175|87188.3|87163.3|51
1629983320000|2021-08-26 13:08:40|87210.4|87160.4|87205.6|87155.6|87211.7|87174.9|87195.5|87155.6|41
1629983330000|2021-08-26 13:08:50|87196.2|87171.2|87195.2|87170.2|87211.5|87175.4|87194.6|87156.1|49
1629983340000|2021-08-26 13:09:00|87207.7|87157.7|87195.7|87170.7|87210.8|87174.4|87195.7|87157.7|49
1629983350000|2021-08-26 13:09:10|87197.6|87172.6|87217|87167|87218.6|87180.8|87196.4|87160|50
1629983360000|2021-08-26 13:09:20|87216.8|87166.8|87213.3|87163.3|87216.9|87177.9|87198.9|87160.7|49
1629983370000|2021-08-26 13:09:30|87214|87164|87188.5|87163.5|87214.3|87170.5|87185.8|87148.4|61
1629983380000|2021-08-26 13:09:40|87188.4|87163.4|87185.3|87160.3|87204.2|87166.9|87185.3|87144.9|53
1629983390000|2021-08-26 13:09:50|87183.8|87158.8|87198.8|87148.8|87198.8|87160.4|87182.4|87144.8|55
1629983400000|2021-08-26 13:10:00|87200.7|87150.7|87216.3|87166.3|87216.8|87170.6|87186.6|87150.1|66
1629983410000|2021-08-26 13:10:10|87215.9|87165.9|87217.2|87167.2|87217.7|87167.7|87214.3|87164.3|42
1629983420000|2021-08-26 13:10:20|87217.6|87167.6|87211.5|87161.5|87217.6|87167.6|87208.8|87158.8|61
1629983430000|2021-08-26 13:10:30|87211.6|87161.6|87212|87162|87215.7|87165.7|87206.9|87156.9|55
1629983440000|2021-08-26 13:10:40|87211.7|87161.7|87223.2|87173.2|87223.9|87173.9|87211.7|87161.7|53
1629983450000|2021-08-26 13:10:50|87223.5|87173.5|87212|87187|87228.9|87187|87212|87173.1|44
1629983460000|2021-08-26 13:11:00|87213.6|87188.6|87220.5|87170.5|87232.2|87190.3|87213.4|87170.5|46
1629983470000|2021-08-26 13:11:10|87220.4|87170.4|87216.8|87166.8|87220.8|87170.8|87216.5|87166.5|35
1629983480000|2021-08-26 13:11:20|87217.9|87167.9|87216.8|87166.8|87217.9|87167.9|87214.2|87164.2|45
1629983490000|2021-08-26 13:11:30|87216.9|87166.9|87216.5|87166.5|87219.6|87169.6|87216.3|87166.3|35
1629983500000|2021-08-26 13:11:40|87216.3|87166.3|87201.7|87176.7|87216.7|87179.5|87201.6|87166.3|24
1629983510000|2021-08-26 13:11:50|87201.9|87176.9|87202.5|87177.5|87203.7|87178.7|87201.9|87176.9|14
1629983520000|2021-08-26 13:12:00|87202.4|87177.4|87202|87177|87215.1|87177.9|87201.1|87164.5|22
1629983530000|2021-08-26 13:12:10|87201.8|87176.8|87212.9|87162.9|87213.7|87177.7|87198.2|87160.5|19
1629983540000|2021-08-26 13:12:20|87200|87175|87200.8|87175.8|87217.1|87177|87200|87163.6|47
1629983550000|2021-08-26 13:12:30|87200.9|87175.9|87202.5|87177.5|87204|87179|87200.7|87175.7|31
1629983560000|2021-08-26 13:12:40|87202|87177|87207.3|87157.3|87211.7|87177.4|87195.3|87156.5|38
1629983570000|2021-08-26 13:12:50|87207.1|87157.1|87198.7|87173.7|87210.5|87173.7|87197.2|87157.1|29
1629983580000|2021-08-26 13:13:00|87199|87174|87200.7|87175.7|87202.2|87177.2|87199|87174|29
1629983590000|2021-08-26 13:13:10|87200.9|87175.9|87199.4|87174.4|87210.1|87177.1|87196.2|87160.1|41
1629983600000|2021-08-26 13:13:20|87199.5|87174.5|87192|87167|87212.2|87177.6|87191.8|87153.3|44
1629983610000|2021-08-26 13:13:30|87192.3|87167.3|87196.4|87171.4|87210.5|87172.7|87192|87153.7|57
1629983620000|2021-08-26 13:13:40|87197.2|87172.2|87218|87168|87219.2|87181.1|87196|87160.1|43
1629983630000|2021-08-26 13:13:50|87218.2|87168.2|87211.5|87186.5|87224.6|87188|87208.4|87168.2|41
1629983640000|2021-08-26 13:14:00|87212.1|87187.1|87224.7|87174.7|87225.8|87188.4|87210.3|87172|37
1629983650000|2021-08-26 13:14:10|87224.9|87174.9|87200.1|87150.1|87224.9|87186.6|87190.2|87149.4|48
1629983660000|2021-08-26 13:14:20|87201.8|87151.8|87195.9|87170.9|87211.4|87171.2|87195.3|87149.5|63
1629983670000|2021-08-26 13:14:30|87194.9|87169.9|87188.3|87138.3|87202|87170.1|87188.1|87138.1|60
1629983680000|2021-08-26 13:14:40|87189.3|87139.3|87187.1|87137.1|87189.9|87151.1|87175.4|87130.4|68
1629983690000|2021-08-26 13:14:50|87186.2|87136.2|87183.1|87133.1|87189.5|87150.9|87169.9|87129.1|58
1629983700000|2021-08-26 13:15:00|87181.9|87131.9|87191.2|87141.2|87193.8|87156.4|87169.2|87129.9|60
1629983710000|2021-08-26 13:15:10|87189.8|87139.8|87179.8|87154.8|87192.6|87156.9|87179.7|87138.6|52
1629983720000|2021-08-26 13:15:20|87180|87155|87199.7|87149.7|87200|87164.1|87179.8|87143.6|50
1629983730000|2021-08-26 13:15:30|87200.6|87150.6|87179.7|87154.7|87200.6|87163.5|87176.2|87138.9|53
1629983740000|2021-08-26 13:15:40|87179|87154|87178|87153|87181.7|87156.7|87177.3|87152.3|45
1629983750000|2021-08-26 13:15:50|87178.2|87153.2|87187.6|87137.6|87188.4|87154.1|87175.5|87134.3|52
1629983760000|2021-08-26 13:16:00|87188.5|87138.5|87182|87132|87188.8|87145.3|87169.5|87130.5|57
1629983770000|2021-08-26 13:16:10|87180.5|87130.5|87163.5|87138.5|87180.5|87141.8|87159.5|87122.5|60
1629983780000|2021-08-26 13:16:20|87163.2|87138.2|87162.3|87137.3|87164|87139|87160.6|87135.6|41
1629983790000|2021-08-26 13:16:30|87162|87137|87138.6|87088.6|87162.2|87137|87138.2|87088.6|73
1629983800000|2021-08-26 13:16:40|87139.3|87089.3|87149.4|87099.4|87149.8|87105.7|87127.7|87087.6|55
1629983810000|2021-08-26 13:16:50|87149.3|87099.3|87138.8|87113.8|87151.3|87113.8|87135.2|87094.9|59
1629983820000|2021-08-26 13:17:00|87138.9|87113.9|87151.6|87126.6|87160.4|87127.4|87138.9|87107|54
1629983830000|2021-08-26 13:17:10|87151.8|87126.8|87164.3|87114.3|87165.4|87126.9|87146.9|87108.9|52
1629983840000|2021-08-26 13:17:20|87164.5|87114.5|87162|87137|87178.1|87137|87151.8|87114.3|58
1629983850000|2021-08-26 13:17:30|87160.9|87135.9|87160.9|87135.9|87174.3|87140.4|87159|87122.7|54
1629983860000|2021-08-26 13:17:40|87161.4|87136.4|87166.4|87141.4|87174.6|87141.9|87155.7|87118|57
1629983870000|2021-08-26 13:17:50|87165.9|87140.9|87181.9|87131.9|87181.9|87141.6|87164.4|87126.2|49
1629983880000|2021-08-26 13:18:00|87181.5|87131.5|87181|87131|87181.5|87144|87166.3|87124.3|51
1629983890000|2021-08-26 13:18:10|87181.7|87131.7|87185.3|87135.3|87185.4|87145.7|87168.3|87129.1|47
1629983900000|2021-08-26 13:18:20|87185|87135|87178.9|87153.9|87191.6|87154.1|87171.1|87132.1|55
1629983910000|2021-08-26 13:18:30|87179|87154|87182.6|87157.6|87194.4|87157.6|87176.4|87138.7|53
1629983920000|2021-08-26 13:18:40|87182.5|87157.5|87177|87152|87191.8|87158.8|87177|87140.3|37
1629983930000|2021-08-26 13:18:50|87186.1|87136.1|87173.8|87148.8|87186.9|87150|87173.3|87136.1|28
1629983940000|2021-08-26 13:19:00|87173.7|87148.7|87165.8|87140.8|87184.5|87149.2|87165.8|87129.3|33
1629983950000|2021-08-26 13:19:10|87165.9|87140.9|87174.7|87124.7|87177.5|87146.3|87162.6|87123.6|55
1629983960000|2021-08-26 13:19:20|87174.3|87124.3|87179.4|87129.4|87179.4|87137|87154.5|87116.8|56
1629983970000|2021-08-26 13:19:30|87178.6|87128.6|87167.2|87117.2|87178.6|87139.7|87156.2|87117.2|53
1629983980000|2021-08-26 13:19:40|87168.3|87118.3|87173.2|87123.2|87175|87134|87159|87117.1|36
1629983990000|2021-08-26 13:19:50|87173.3|87123.3|87162.1|87137.1|87175.3|87137.7|87155.5|87118|54
1629984000000|2021-08-26 13:20:00|87163.3|87138.3|87180.8|87130.8|87180.8|87139.7|87155.6|87125.4|59
1629984010000|2021-08-26 13:20:10|87180.9|87130.9|87175.2|87125.2|87181.1|87143.9|87165.1|87123.4|54
1629984020000|2021-08-26 13:20:20|87174.2|87124.2|87164.2|87139.2|87179.2|87141.1|87161.7|87124.1|38
1629984030000|2021-08-26 13:20:30|87164|87139|87163.7|87138.7|87178.5|87140.7|87163.3|87125|54
1629984040000|2021-08-26 13:20:40|87163.8|87138.8|87177|87127|87177.2|87138.8|87160.3|87125|38
1629984050000|2021-08-26 13:20:50|87176.8|87126.8|87177.2|87127.2|87180.4|87130.4|87175.8|87125.8|37
1629984060000|2021-08-26 13:21:00|87177.3|87127.3|87170.2|87120.2|87177.3|87127.3|87169.9|87119.9|49
1629984070000|2021-08-26 13:21:10|87169.6|87119.6|87174.6|87124.6|87179.4|87138.8|87156.2|87119.6|57
1629984080000|2021-08-26 13:21:20|87175.8|87125.8|87178.1|87153.1|87192.9|87153.9|87175.8|87125.8|55
1629984090000|2021-08-26 13:21:30|87177.7|87152.7|87166.3|87141.3|87188.3|87153.3|87165.4|87129.4|54
1629984100000|2021-08-26 13:21:40|87166.2|87141.2|87163|87138|87179.7|87141.7|87161.3|87127.9|38
1629984110000|2021-08-26 13:21:50|87164.8|87139.8|87171.5|87146.5|87179.5|87149.4|87163|87128.4|57
1629984120000|2021-08-26 13:22:00|87171.8|87146.8|87180.2|87130.2|87184|87147.4|87169.9|87128.3|51
1629984130000|2021-08-26 13:22:10|87180.1|87130.1|87172.4|87122.4|87180.5|87141.7|87158.1|87121.1|45
1629984140000|2021-08-26 13:22:20|87172.2|87122.2|87167|87117|87173.4|87130|87153.7|87116.9|47
1629984150000|2021-08-26 13:22:30|87164|87114|87166.8|87116.8|87168.8|87131.2|87153.5|87114|48
1629984160000|2021-08-26 13:22:40|87166.3|87116.3|87156.1|87131.1|87170.7|87132.9|87155.3|87112.4|60
1629984170000|2021-08-26 13:22:50|87155.4|87130.4|87173.2|87123.2|87173.2|87132.1|87152.1|87114.4|48
1629984180000|2021-08-26 13:23:00|87173.1|87123.1|87176.3|87126.3|87177.2|87127.2|87172.5|87122.5|32
1629984190000|2021-08-26 13:23:10|87177|87127|87173.8|87123.8|87177.2|87131.8|87156.6|87121.9|38
1629984200000|2021-08-26 13:23:20|87174.9|87124.9|87174.8|87124.8|87175.3|87125.3|87173.9|87123.9|22
1629984210000|2021-08-26 13:23:30|87174.7|87124.7|87172|87122|87175.2|87125.2|87171.6|87121.6|31
1629984220000|2021-08-26 13:23:40|87170.6|87120.6|87164.1|87114.1|87171.7|87121.7|87164.1|87114.1|49
1629984230000|2021-08-26 13:23:50|87164.6|87114.6|87165.8|87115.8|87170.1|87120.1|87163.8|87113.8|49
1629984240000|2021-08-26 13:24:00|87167.3|87117.3|87169.7|87119.7|87170.6|87120.6|87167|87117|48
1629984250000|2021-08-26 13:24:10|87169.6|87119.6|87166.8|87116.8|87170|87120|87166.4|87116.4|33
1629984260000|2021-08-26 13:24:20|87166.5|87116.5|87152.8|87127.8|87169.5|87127.8|87148.9|87114.6|46
1629984270000|2021-08-26 13:24:30|87152.7|87127.7|87170.2|87120.2|87170.3|87133.6|87152.7|87115.5|46
1629984280000|2021-08-26 13:24:40|87170.3|87120.3|87162|87137|87172.5|87137.7|87157.5|87118.4|47
1629984290000|2021-08-26 13:24:50|87161.7|87136.7|87180.3|87130.3|87183.6|87145.8|87160.6|87125.5|56
1629984300000|2021-08-26 13:25:00|87181.8|87131.8|87170.9|87145.9|87181.8|87146.3|87167.3|87126.9|59
1629984310000|2021-08-26 13:25:10|87170.7|87145.7|87180|87130|87182.5|87146.2|87169|87128.4|55
1629984320000|2021-08-26 13:25:20|87179.8|87129.8|87188.4|87138.4|87189|87145.3|87170.3|87129.7|52
1629984330000|2021-08-26 13:25:30|87188.9|87138.9|87185|87135|87188.9|87138.9|87183.1|87133.1|49
1629984340000|2021-08-26 13:25:40|87184.7|87134.7|87171.5|87121.5|87185.5|87135.5|87171.2|87121.2|52
1629984350000|2021-08-26 13:25:50|87170.5|87120.5|87170.9|87120.9|87175.1|87125.1|87169.9|87119.9|41
1629984360000|2021-08-26 13:26:00|87171|87121|87173.4|87123.4|87176.3|87126.3|87170.8|87120.8|47
1629984370000|2021-08-26 13:26:10|87173.6|87123.6|87174.5|87124.5|87175.6|87125.6|87172.9|87122.9|37
1629984380000|2021-08-26 13:26:20|87174.4|87124.4|87171.5|87121.5|87175.3|87125.3|87170.6|87120.6|46
1629984390000|2021-08-26 13:26:30|87170.9|87120.9|87170.8|87120.8|87173.3|87123.3|87167.9|87117.9|56
1629984400000|2021-08-26 13:26:40|87170.9|87120.9|87157.4|87107.4|87170.9|87120.9|87155.6|87105.6|64
1629984410000|2021-08-26 13:26:50|87157.5|87107.5|87156.7|87106.7|87160.6|87110.6|87156.7|87106.7|43
1629984420000|2021-08-26 13:27:00|87156.9|87106.9|87159.6|87109.6|87160.5|87110.5|87156.3|87106.3|43
1629984430000|2021-08-26 13:27:10|87159.4|87109.4|87160.1|87110.1|87162.6|87112.6|87159.4|87109.4|43
1629984440000|2021-08-26 13:27:20|87160.3|87110.3|87160.3|87110.3|87162.6|87112.6|87159.3|87109.3|47
1629984450000|2021-08-26 13:27:30|87160.2|87110.2|87161.4|87111.4|87161.6|87111.6|87159.7|87109.7|34
1629984460000|2021-08-26 13:27:40|87161.2|87111.2|87159.1|87109.1|87161.2|87124|87147.3|87107.3|42
1629984470000|2021-08-26 13:27:50|87159.3|87109.3|87160.3|87110.3|87163.4|87113.4|87158.7|87108.7|54
1629984480000|2021-08-26 13:28:00|87160.4|87110.4|87160|87110|87161|87118.5|87143.5|87106|47
1629984490000|2021-08-26 13:28:10|87159.2|87109.2|87146.3|87121.3|87161.9|87121.6|87146.3|87108|41
1629984500000|2021-08-26 13:28:20|87146.7|87121.7|87159.3|87109.3|87162.7|87124.3|87146.7|87107.4|38
1629984510000|2021-08-26 13:28:30|87159.8|87109.8|87158.8|87108.8|87162.3|87122.7|87147.1|87107.3|54
1629984520000|2021-08-26 13:28:40|87159|87109|87160.3|87110.3|87161.5|87111.5|87158.8|87108.8|42
1629984530000|2021-08-26 13:28:50|87159.6|87109.6|87153.9|87103.9|87160.6|87110.6|87153.2|87103.2|40
1629984540000|2021-08-26 13:29:00|87154.3|87104.3|87155.5|87105.5|87156.3|87106.3|87152|87102|43
1629984550000|2021-08-26 13:29:10|87156.2|87106.2|87154.4|87104.4|87157.9|87107.9|87154.4|87104.4|46
1629984560000|2021-08-26 13:29:20|87154.5|87104.5|87152.7|87102.7|87154.5|87104.5|87151.4|87101.4|37
1629984570000|2021-08-26 13:29:30|87148.1|87098.1|87147.6|87097.6|87148.8|87098.8|87143.6|87093.6|44
1629984580000|2021-08-26 13:29:40|87147.5|87097.5|87145.3|87095.3|87147.5|87097.5|87144.8|87094.8|42
1629984590000|2021-08-26 13:29:50|87144.8|87094.8|87147.2|87097.2|87147.5|87097.5|87144.6|87094.6|47
1629984600000|2021-08-26 13:30:00|87147.1|87097.1|87154.2|87104.2|87158.5|87108.5|87147.1|87097.1|64
1629984610000|2021-08-26 13:30:10|87154.4|87104.4|87142.1|87092.1|87157.1|87107.1|87142.1|87092.1|61
1629984620000|2021-08-26 13:30:20|87141.6|87091.6|87143.9|87093.9|87144.6|87094.6|87141.6|87091.6|40
1629984630000|2021-08-26 13:30:30|87144.2|87094.2|87147.6|87097.6|87148.9|87098.9|87143.3|87093.3|53
1629984640000|2021-08-26 13:30:40|87151.7|87101.7|87151.3|87101.3|87153.1|87103.1|87145.6|87095.6|58
1629984650000|2021-08-26 13:30:50|87151.1|87101.1|87154.6|87104.6|87155.6|87105.6|87150|87100|49
1629984660000|2021-08-26 13:31:00|87154.4|87104.4|87148.9|87098.9|87155.1|87112.7|87135.9|87097.5|60
1629984670000|2021-08-26 13:31:10|87146.4|87096.4|87148.8|87098.8|87152.6|87114.9|87134.9|87096.4|61
1629984680000|2021-08-26 13:31:20|87147.7|87097.7|87147.5|87097.5|87149.5|87110.3|87133.8|87096.5|60
1629984690000|2021-08-26 13:31:30|87148.5|87098.5|87148.7|87098.7|87149|87099|87146|87096|45
1629984700000|2021-08-26 13:31:40|87148.4|87098.4|87140.6|87090.6|87149.1|87099.1|87140|87090|56
1629984710000|2021-08-26 13:31:50|87140.1|87090.1|87140.7|87090.7|87143.2|87093.2|87137.8|87087.8|55
1629984720000|2021-08-26 13:32:00|87141.3|87091.3|87139.1|87089.1|87143|87093|87135|87085|54
1629984730000|2021-08-26 13:32:10|87139.2|87089.2|87136.9|87086.9|87142.9|87092.9|87135.6|87085.6|47
1629984740000|2021-08-26 13:32:20|87136.7|87086.7|87136.9|87086.9|87137.6|87087.6|87135.6|87085.6|38
1629984750000|2021-08-26 13:32:30|87136.5|87086.5|87133.6|87083.6|87136.9|87086.9|87131.6|87081.6|52
1629984760000|2021-08-26 13:32:40|87133.8|87083.8|87135.2|87085.2|87135.4|87085.4|87131.9|87081.9|50
1629984770000|2021-08-26 13:32:50|87135|87085|87131.2|87081.2|87136.2|87086.2|87129|87079|58
1629984780000|2021-08-26 13:33:00|87130.5|87080.5|87133.8|87083.8|87134.2|87084.2|87129.3|87079.3|53
1629984790000|2021-08-26 13:33:10|87133.7|87083.7|87133.9|87083.9|87137.6|87087.6|87133.1|87083.1|55
1629984800000|2021-08-26 13:33:20|87133.3|87083.3|87134.3|87084.3|87134.3|87084.3|87132|87082|45
1629984810000|2021-08-26 13:33:30|87134.6|87084.6|87140.4|87090.4|87141.9|87091.9|87131.9|87081.9|53
1629984820000|2021-08-26 13:33:40|87140.5|87090.5|87140.4|87090.4|87142.1|87092.1|87139.7|87089.7|46
1629984830000|2021-08-26 13:33:50|87140.6|87090.6|87140.4|87090.4|87141.4|87091.4|87138.5|87088.5|39
1629984840000|2021-08-26 13:34:00|87140.7|87090.7|87154.5|87104.5|87154.7|87104.7|87140.6|87090.6|46
1629984850000|2021-08-26 13:34:10|87154.2|87104.2|87158.6|87108.6|87162.1|87112.1|87154.2|87104.2|55
1629984860000|2021-08-26 13:34:20|87158.8|87108.8|87157.3|87107.3|87158.8|87108.8|87155.7|87105.7|35
1629984870000|2021-08-26 13:34:30|87157|87107|87148.9|87098.9|87157.5|87107.5|87147.1|87097.1|48
1629984880000|2021-08-26 13:34:40|87149.5|87099.5|87159.5|87109.5|87159.5|87109.5|87149.1|87099.1|51
1629984890000|2021-08-26 13:34:50|87157.2|87107.2|87147|87097|87162.8|87112.8|87145.9|87095.9|69
1629984900000|2021-08-26 13:35:00|87145.7|87095.7|87151|87101|87152.7|87102.7|87140.1|87090.1|65
1629984910000|2021-08-26 13:35:10|87151.4|87101.4|87171.9|87121.9|87172.9|87122.9|87143.7|87101.4|69
1629984920000|2021-08-26 13:35:20|87171.8|87121.8|87176.7|87126.7|87180.7|87130.7|87170.4|87120.4|54
1629984930000|2021-08-26 13:35:30|87177|87127|87169.1|87119.1|87177|87127|87167|87117|54
1629984940000|2021-08-26 13:35:40|87169.6|87119.6|87172|87122|87178.1|87139|87164|87119.6|58
1629984950000|2021-08-26 13:35:50|87172.3|87122.3|87171.2|87121.2|87178.2|87128.2|87171|87121|59
1629984960000|2021-08-26 13:36:00|87171.5|87121.5|87166.1|87116.1|87172.3|87122.3|87165.6|87115.6|48
1629984970000|2021-08-26 13:36:10|87165.8|87115.8|87170.4|87120.4|87174.8|87124.8|87164.7|87114.7|58
1629984980000|2021-08-26 13:36:20|87170.3|87120.3|87167.9|87117.9|87170.6|87120.6|87166.5|87116.5|53
1629984990000|2021-08-26 13:36:30|87167.3|87117.3|87176.2|87126.2|87176.2|87126.2|87167.2|87117.2|41
1629985000000|2021-08-26 13:36:40|87177.4|87127.4|87174.6|87124.6|87181.4|87131.4|87174|87124|57
1629985010000|2021-08-26 13:36:50|87173.4|87123.4|87170.5|87120.5|87175.4|87125.4|87170.1|87120.1|49
1629985020000|2021-08-26 13:37:00|87170.9|87120.9|87174.1|87124.1|87175.3|87125.3|87170.3|87120.3|54
1629985030000|2021-08-26 13:37:10|87174|87124|87182|87132|87183.7|87133.7|87171.7|87121.7|52
1629985040000|2021-08-26 13:37:20|87181.9|87131.9|87179.7|87129.7|87183.6|87133.6|87179.5|87129.5|56
1629985050000|2021-08-26 13:37:30|87179.6|87129.6|87181.9|87131.9|87185.8|87135.8|87178.6|87128.6|39
1629985060000|2021-08-26 13:37:40|87182.8|87132.8|87192.5|87142.5|87194.9|87144.9|87182.1|87132.1|60
1629985070000|2021-08-26 13:37:50|87192.3|87142.3|87188.6|87138.6|87193.4|87155.5|87178.9|87138.6|46
1629985080000|2021-08-26 13:38:00|87188|87138|87177.2|87127.2|87188|87138|87175.9|87125.9|62
1629985090000|2021-08-26 13:38:10|87177|87127|87169.7|87119.7|87177|87127|87168.8|87118.8|52
1629985100000|2021-08-26 13:38:20|87169.9|87119.9|87162.1|87112.1|87170.3|87133.1|87152|87112.1|48
1629985110000|2021-08-26 13:38:30|87162.2|87112.2|87156|87131|87167.7|87131.1|87153.3|87110.1|54
1629985120000|2021-08-26 13:38:40|87156.1|87131.1|87172.2|87122.2|87172.8|87135.8|87155.9|87119.3|48
1629985130000|2021-08-26 13:38:50|87172.8|87122.8|87170.7|87120.7|87173.7|87123.7|87169.7|87119.7|40
1629985140000|2021-08-26 13:39:00|87172|87122|87170|87120|87172.2|87122.2|87168.8|87118.8|46
1629985150000|2021-08-26 13:39:10|87169.5|87119.5|87175.4|87125.4|87177.2|87127.2|87169.5|87119.5|45
1629985160000|2021-08-26 13:39:20|87175.6|87125.6|87171.1|87121.1|87175.6|87136.2|87160.1|87120.3|41
1629985170000|2021-08-26 13:39:30|87171.3|87121.3|87149.5|87124.5|87171.5|87128|87148.6|87114|43
1629985180000|2021-08-26 13:39:40|87148.5|87123.5|87168.2|87118.2|87168.2|87127.6|87148|87111|34
1629985190000|2021-08-26 13:39:50|87167.8|87117.8|87176.5|87126.5|87176.6|87135.1|87153|87116.1|59
1629985200000|2021-08-26 13:40:00|87176.2|87126.2|87179.6|87129.6|87186|87149.4|87168.4|87125.1|45
1629985210000|2021-08-26 13:40:10|87179.8|87129.8|87187.8|87137.8|87189.5|87151.1|87166.2|87129.8|44
1629985220000|2021-08-26 13:40:20|87188.6|87138.6|87191|87141|87196.7|87158.3|87175.1|87135.5|58
1629985230000|2021-08-26 13:40:30|87190.9|87140.9|87193.1|87143.1|87193.8|87151.1|87176|87138.5|46
1629985240000|2021-08-26 13:40:40|87192.9|87142.9|87186|87136|87193.2|87150.3|87173.8|87135.7|47
1629985250000|2021-08-26 13:40:50|87186.5|87136.5|87172.9|87147.9|87188.9|87150.2|87170.6|87132|41
1629985260000|2021-08-26 13:41:00|87187.7|87137.7|87186.9|87136.9|87189.8|87150.9|87167.9|87127.4|59
1629985270000|2021-08-26 13:41:10|87186.6|87136.6|87184.9|87134.9|87186.6|87147.6|87170.5|87132.9|46
1629985280000|2021-08-26 13:41:20|87170.8|87145.8|87166.7|87141.7|87182.1|87146|87166.7|87129.5|53
1629985290000|2021-08-26 13:41:30|87167.4|87142.4|87166.4|87116.4|87179|87143.7|87152.5|87116.4|60
1629985300000|2021-08-26 13:41:40|87167.3|87117.3|87159|87109|87167.3|87117.3|87158.5|87108.5|54
1629985310000|2021-08-26 13:41:50|87158.4|87108.4|87156.3|87106.3|87160.4|87110.4|87152.7|87102.7|54
1629985320000|2021-08-26 13:42:00|87157.3|87107.3|87128.4|87078.4|87159.9|87109.9|87128.4|87078.4|74
1629985330000|2021-08-26 13:42:10|87129.1|87079.1|87130|87080|87131|87081|87128.7|87078.7|49
1629985340000|2021-08-26 13:42:20|87130.1|87080.1|87133.1|87083.1|87134.6|87084.6|87127.4|87077.4|50
1629985350000|2021-08-26 13:42:30|87133.2|87083.2|87132.3|87082.3|87135|87085|87130.7|87080.7|46
1629985360000|2021-08-26 13:42:40|87132.8|87082.8|87134|87084|87134.7|87084.7|87131.6|87081.6|38
1629985370000|2021-08-26 13:42:50|87133.9|87083.9|87140.9|87090.9|87140.9|87090.9|87133.3|87083.3|53
1629985380000|2021-08-26 13:43:00|87143|87093|87148.1|87098.1|87153.9|87108.9|87128.4|87091.4|53
1629985390000|2021-08-26 13:43:10|87147.1|87097.1|87130.2|87105.2|87149.8|87108|87129.4|87089.6|47
1629985400000|2021-08-26 13:43:20|87130.4|87105.4|87123.8|87098.8|87140.2|87105.4|87119.2|87082.2|56
1629985410000|2021-08-26 13:43:30|87125.3|87100.3|87127.2|87102.2|87143|87105.9|87122.5|87087|56
1629985420000|2021-08-26 13:43:40|87128.3|87103.3|87128.1|87103.1|87131.6|87106.6|87127.2|87102.2|44
1629985430000|2021-08-26 13:43:50|87128.2|87103.2|87126|87101|87139.9|87103.3|87124.2|87086.6|53
1629985440000|2021-08-26 13:44:00|87126.1|87101.1|87126.7|87101.7|87127.3|87102.3|87124.3|87099.3|40
1629985450000|2021-08-26 13:44:10|87126.6|87101.6|87117|87092|87135.8|87101.6|87117|87081.9|51
1629985460000|2021-08-26 13:44:20|87116.5|87091.5|87119.9|87094.9|87130|87096.9|87116.5|87078.7|52
1629985470000|2021-08-26 13:44:30|87120|87095|87124.2|87099.2|87125.5|87100.5|87119.9|87094.9|39
1629985480000|2021-08-26 13:44:40|87123.7|87098.7|87127.1|87102.1|87139.9|87103|87123.2|87086.3|46
1629985490000|2021-08-26 13:44:50|87127.4|87102.4|87121.7|87096.7|87127.5|87102.5|87120.9|87095.9|38
1629985500000|2021-08-26 13:45:00|87122|87097|87134.6|87084.6|87135.8|87097|87114.4|87082.4|55
1629985510000|2021-08-26 13:45:10|87135|87085|87122|87097|87138.9|87101.8|87122|87085|55
1629985520000|2021-08-26 13:45:20|87123.2|87098.2|87124.3|87099.3|87125.4|87100.4|87121.1|87096.1|46
1629985530000|2021-08-26 13:45:30|87124.7|87099.7|87131|87106|87131|87106|87124.7|87099.7|56
1629985540000|2021-08-26 13:45:40|87131.4|87106.4|87138.3|87113.3|87148.1|87113.8|87130.9|87097.1|52
1629985550000|2021-08-26 13:45:50|87138.5|87113.5|87135.2|87110.2|87138.7|87113.7|87134.2|87109.2|47
1629985560000|2021-08-26 13:46:00|87135.3|87110.3|87137.2|87087.2|87144.1|87110.3|87129.3|87086.4|52
1629985570000|2021-08-26 13:46:10|87137.1|87087.1|87125.5|87100.5|87137.6|87102.3|87125.2|87085.8|46
1629985580000|2021-08-26 13:46:20|87125.8|87100.8|87118.2|87093.2|87140|87101.3|87117.9|87081.9|56
1629985590000|2021-08-26 13:46:30|87119|87094|87119.8|87069.8|87127.2|87094|87116.2|87066.2|58
1629985600000|2021-08-26 13:46:40|87119.6|87069.6|87120.5|87070.5|87120.5|87070.5|87115.4|87065.4|34
1629985610000|2021-08-26 13:46:50|87121.3|87071.3|87124.9|87074.9|87125.5|87075.5|87120.6|87070.6|45
1629985620000|2021-08-26 13:47:00|87124.8|87074.8|87121.6|87071.6|87125.5|87075.5|87120|87070|42
1629985630000|2021-08-26 13:47:10|87121.7|87071.7|87120.9|87070.9|87124.5|87086|87109.8|87070.1|37
1629985640000|2021-08-26 13:47:20|87121.2|87071.2|87116|87066|87121.6|87071.6|87115.1|87065.1|52
1629985650000|2021-08-26 13:47:30|87117.1|87067.1|87121.7|87071.7|87122.2|87072.2|87116|87066|45
1629985660000|2021-08-26 13:47:40|87121.9|87071.9|87120.2|87070.2|87122.5|87072.5|87118.8|87068.8|51
1629985670000|2021-08-26 13:47:50|87119.8|87069.8|87119.8|87069.8|87120.3|87070.3|87119.1|87069.1|31
1629985680000|2021-08-26 13:48:00|87119.6|87069.6|87118.9|87068.9|87119.9|87069.9|87114|87064|51
1629985690000|2021-08-26 13:48:10|87119.4|87069.4|87120.1|87070.1|87121.6|87071.6|87118.9|87068.9|47
1629985700000|2021-08-26 13:48:20|87120.4|87070.4|87121.2|87071.2|87121.4|87071.4|87119.2|87069.2|39
1629985710000|2021-08-26 13:48:30|87121.1|87071.1|87123.1|87073.1|87124|87074|87119.3|87069.3|44
1629985720000|2021-08-26 13:48:40|87123.2|87073.2|87127.9|87077.9|87128.7|87078.7|87122.6|87072.6|44
1629985730000|2021-08-26 13:48:50|87128.7|87078.7|87125.8|87075.8|87133.9|87083.9|87125.2|87075.2|45
1629985740000|2021-08-26 13:49:00|87126.2|87076.2|87135.8|87085.8|87135.9|87085.9|87126.2|87076.2|51
1629985750000|2021-08-26 13:49:10|87135.3|87085.3|87135|87085|87139.9|87089.9|87135|87085|58
1629985760000|2021-08-26 13:49:20|87136|87086|87137.7|87087.7|87138.4|87088.4|87132.9|87082.9|54
1629985770000|2021-08-26 13:49:30|87136.7|87086.7|87136.2|87086.2|87137.6|87087.6|87135.7|87085.7|38
1629985780000|2021-08-26 13:49:40|87135.7|87085.7|87152.6|87102.6|87152.6|87102.6|87135.7|87085.7|53
1629985790000|2021-08-26 13:49:50|87153.6|87103.6|87153.2|87103.2|87153.6|87103.6|87149.5|87099.5|50
1629985800000|2021-08-26 13:50:00|87153.5|87103.5|87157.6|87107.6|87157.9|87107.9|87151.5|87101.5|49
1629985810000|2021-08-26 13:50:10|87156.8|87106.8|87150.2|87100.2|87157.6|87119|87142.6|87100.1|50
1629985820000|2021-08-26 13:50:20|87150.3|87100.3|87145.8|87095.8|87150.9|87100.9|87145.5|87095.5|51
1629985830000|2021-08-26 13:50:30|87146.3|87096.3|87146.6|87096.6|87147.4|87097.4|87144.1|87094.1|42
1629985840000|2021-08-26 13:50:40|87146.7|87096.7|87144.9|87094.9|87146.8|87096.8|87144.1|87094.1|39
1629985850000|2021-08-26 13:50:50|87145|87095|87144.5|87094.5|87145.3|87095.3|87144.2|87094.2|32
1629985860000|2021-08-26 13:51:00|87145|87095|87135.3|87085.3|87145.2|87095.2|87133.4|87083.4|41
1629985870000|2021-08-26 13:51:10|87135.1|87085.1|87121.2|87096.2|87137.7|87101.6|87121.2|87080.4|47
1629985880000|2021-08-26 13:51:20|87121.1|87096.1|87138.5|87088.5|87139.1|87098.2|87120.4|87083.9|31
1629985890000|2021-08-26 13:51:30|87138|87088|87126.4|87101.4|87138.9|87101.8|87121.7|87083|44
1629985900000|2021-08-26 13:51:40|87126.3|87101.3|87141|87091|87142.5|87103.9|87126.3|87087.2|49
1629985910000|2021-08-26 13:51:50|87140.9|87090.9|87140.7|87090.7|87145|87107.7|87128.6|87090.7|44
1629985920000|2021-08-26 13:52:00|87140.8|87090.8|87127.4|87102.4|87140.8|87105.2|87126.7|87090.3|45
1629985930000|2021-08-26 13:52:10|87127.5|87102.5|87125.5|87100.5|87143.4|87106|87125.5|87090.5|46
1629985940000|2021-08-26 13:52:20|87134.2|87084.2|87142.7|87092.7|87144.7|87096.5|87118.8|87083.7|57
1629985950000|2021-08-26 13:52:30|87143|87093|87140.9|87090.9|87143.6|87104.5|87128.1|87090.9|40
1629985960000|2021-08-26 13:52:40|87141|87091|87140.3|87090.3|87141|87091|87137.8|87087.8|46
1629985970000|2021-08-26 13:52:50|87140|87090|87147.1|87097.1|87148.1|87098.1|87140|87090|49
1629985980000|2021-08-26 13:53:00|87147.8|87097.8|87146.1|87096.1|87148.8|87098.8|87146.1|87096.1|29
1629985990000|2021-08-26 13:53:10|87146|87096|87144.3|87094.3|87146|87107.9|87132.8|87091.3|32
1629986000000|2021-08-26 13:53:20|87144.9|87094.9|87149.9|87099.9|87152|87102|87144|87094|48
1629986010000|2021-08-26 13:53:30|87150.6|87100.6|87149.5|87099.5|87151.8|87101.8|87149.5|87099.5|37
1629986020000|2021-08-26 13:53:40|87150.2|87100.2|87147.3|87097.3|87150.7|87100.7|87144.6|87094.6|52
1629986030000|2021-08-26 13:53:50|87148.2|87098.2|87156.8|87106.8|87156.9|87106.9|87148.2|87098.2|39
1629986040000|2021-08-26 13:54:00|87156.7|87106.7|87152.2|87102.2|87156.7|87106.7|87150.2|87100.2|46
1629986050000|2021-08-26 13:54:10|87152.3|87102.3|87154|87104|87154.9|87104.9|87152.3|87102.3|45
1629986060000|2021-08-26 13:54:20|87153.8|87103.8|87150.7|87100.7|87154.6|87104.6|87149.9|87099.9|36
1629986070000|2021-08-26 13:54:30|87151.2|87101.2|87160|87110|87160.4|87121.7|87141.8|87100.1|55
1629986080000|2021-08-26 13:54:40|87159.9|87109.9|87152.3|87102.3|87160.1|87110.1|87149.1|87099.1|51
1629986090000|2021-08-26 13:54:50|87151.4|87101.4|87149.4|87099.4|87151.4|87101.4|87146|87096|50
1629986100000|2021-08-26 13:55:00|87149.1|87099.1|87129.8|87104.8|87149.1|87112|87128.2|87093.3|42
1629986110000|2021-08-26 13:55:10|87130.1|87105.1|87131|87106|87150.5|87111.3|87129.3|87095.2|48
1629986120000|2021-08-26 13:55:20|87132.2|87107.2|87149.6|87099.6|87150.1|87109.1|87132.2|87096.9|49
1629986130000|2021-08-26 13:55:30|87149.7|87099.7|87151.6|87101.6|87151.8|87101.8|87149|87099|31
1629986140000|2021-08-26 13:55:40|87151.4|87101.4|87148.8|87098.8|87152.1|87102.1|87147.2|87097.2|49
1629986150000|2021-08-26 13:55:50|87148.7|87098.7|87162.5|87112.5|87163.9|87123.7|87144.9|87098.4|43
1629986160000|2021-08-26 13:56:00|87162.4|87112.4|87161.3|87111.3|87164.5|87125.8|87150.8|87109.1|63
1629986170000|2021-08-26 13:56:10|87161.8|87111.8|87159.6|87109.6|87163.9|87125.3|87148|87109|56
1629986180000|2021-08-26 13:56:20|87159.2|87109.2|87157.3|87107.3|87159.2|87109.2|87153.2|87103.2|56
1629986190000|2021-08-26 13:56:30|87156.4|87106.4|87159.7|87109.7|87161.2|87111.2|87156.4|87106.4|45
1629986200000|2021-08-26 13:56:40|87159.6|87109.6|87162.3|87112.3|87164.2|87114.2|87159.1|87109.1|53
1629986210000|2021-08-26 13:56:50|87162.7|87112.7|87163|87113|87170.2|87120.2|87160.2|87110.2|42
1629986220000|2021-08-26 13:57:00|87161.4|87111.4|87159.4|87109.4|87162.9|87112.9|87157.2|87107.2|46
1629986230000|2021-08-26 13:57:10|87160|87110|87163.8|87113.8|87163.9|87113.9|87157.9|87107.9|58
1629986240000|2021-08-26 13:57:20|87163.9|87113.9|87150.9|87125.9|87165.9|87126.6|87150.1|87112|56
1629986250000|2021-08-26 13:57:30|87151|87126|87165.4|87115.4|87165.7|87126.4|87148.1|87110.1|50
1629986260000|2021-08-26 13:57:40|87165.2|87115.2|87149.4|87124.4|87168.2|87125.5|87149.4|87112.5|46
1629986270000|2021-08-26 13:57:50|87150.9|87125.9|87151|87126|87153|87128|87149.3|87124.3|47
1629986280000|2021-08-26 13:58:00|87151.1|87126.1|87167|87117|87167|87126.1|87147|87107.8|56
1629986290000|2021-08-26 13:58:10|87166|87116|87168.7|87118.7|87170.4|87120.4|87165.7|87115.7|50
1629986300000|2021-08-26 13:58:20|87168.9|87118.9|87164|87114|87168.9|87118.9|87163.2|87113.2|57
1629986310000|2021-08-26 13:58:30|87163.8|87113.8|87161.9|87111.9|87163.9|87113.9|87160.1|87110.1|54
1629986320000|2021-08-26 13:58:40|87161.5|87111.5|87159.5|87109.5|87161.5|87111.5|87156.8|87106.8|57
1629986330000|2021-08-26 13:58:50|87159.6|87109.6|87172.6|87122.6|87173.2|87123.2|87159.5|87109.5|64
1629986340000|2021-08-26 13:59:00|87172.7|87122.7|87176.6|87126.6|87179.3|87129.3|87172.6|87122.6|52
1629986350000|2021-08-26 13:59:10|87177.2|87127.2|87167.2|87117.2|87177.5|87127.5|87167.2|87117.2|61
1629986360000|2021-08-26 13:59:20|87167.1|87117.1|87162.8|87112.8|87168.6|87118.6|87161.5|87111.5|57
1629986370000|2021-08-26 13:59:30|87163|87113|87171.1|87121.1|87171.4|87121.4|87159.2|87109.2|68
1629986380000|2021-08-26 13:59:40|87171.2|87121.2|87169|87119|87171.4|87121.4|87168.9|87118.9|41
1629986390000|2021-08-26 13:59:50|87169.1|87119.1|87176.7|87126.7|87176.7|87126.7|87169|87119|50
1629986400000|2021-08-26 14:00:00|87179.4|87129.4|87178.5|87128.5|87182.2|87132.2|87176.5|87126.5|58
1629986410000|2021-08-26 14:00:10|87177.8|87127.8|87176.2|87126.2|87178.2|87128.2|87173.4|87123.4|50
1629986420000|2021-08-26 14:00:20|87176.6|87126.6|87181.9|87131.9|87184.8|87134.8|87176.6|87126.6|53
1629986430000|2021-08-26 14:00:30|87181.6|87131.6|87183.1|87133.1|87183.7|87133.7|87177.6|87127.6|53
1629986440000|2021-08-26 14:00:40|87184|87134|87180.9|87130.9|87184.6|87134.6|87179.3|87129.3|56
1629986450000|2021-08-26 14:00:50|87181.7|87131.7|87186.6|87136.6|87186.6|87136.6|87173.5|87123.5|59
1629986460000|2021-08-26 14:01:00|87186.2|87136.2|87173.6|87148.6|87187.7|87148.6|87168.6|87128.5|57
1629986470000|2021-08-26 14:01:10|87172|87147|87186|87136|87189.2|87149.1|87171.1|87132.4|50
1629986480000|2021-08-26 14:01:20|87186.1|87136.1|87180.7|87155.7|87192.3|87156.6|87174.4|87136.1|47
1629986490000|2021-08-26 14:01:30|87180.8|87155.8|87181.5|87156.5|87181.5|87156.5|87178.7|87153.7|38
1629986500000|2021-08-26 14:01:40|87181.8|87156.8|87195.4|87145.4|87198.3|87156.8|87179.1|87143.1|49
1629986510000|2021-08-26 14:01:50|87195.9|87145.9|87190.2|87140.2|87195.9|87158.9|87177.7|87138.4|50
1629986520000|2021-08-26 14:02:00|87190|87140|87172.1|87147.1|87190|87149.7|87169.7|87132.4|43
1629986530000|2021-08-26 14:02:10|87171.8|87146.8|87176.9|87151.9|87189.8|87153.3|87169.8|87138.7|51
1629986540000|2021-08-26 14:02:20|87177.6|87152.6|87188.1|87138.1|87188.2|87153.3|87173.2|87133.1|41
1629986550000|2021-08-26 14:02:30|87187.9|87137.9|87175.6|87150.6|87187.9|87152.2|87174.8|87137.9|35
1629986560000|2021-08-26 14:02:40|87176.4|87151.4|87185.5|87135.5|87190.4|87154|87173.6|87134|37
1629986570000|2021-08-26 14:02:50|87173.4|87148.4|87172.7|87147.7|87174.3|87149.3|87171|87146|36
1629986580000|2021-08-26 14:03:00|87173.1|87148.1|87171.8|87146.8|87173.5|87148.5|87170.7|87145.7|42
1629986590000|2021-08-26 14:03:10|87171.6|87146.6|87181.8|87131.8|87183.1|87146.9|87169|87130.6|39
1629986600000|2021-08-26 14:03:20|87182.1|87132.1|87175.6|87150.6|87191.6|87151.3|87169.6|87131.6|49
1629986610000|2021-08-26 14:03:30|87175.7|87150.7|87175.4|87150.4|87177.2|87152.2|87172.4|87147.4|43
1629986620000|2021-08-26 14:03:40|87175.7|87150.7|87190.9|87140.9|87193|87151.8|87174.3|87138.3|34
1629986630000|2021-08-26 14:03:50|87190.7|87140.7|87177.8|87152.8|87192.5|87153.3|87176.4|87140.4|27
1629986640000|2021-08-26 14:04:00|87178|87153|87193.1|87143.1|87197.4|87155.8|87178|87141.2|37
1629986650000|2021-08-26 14:04:10|87192.9|87142.9|87183.7|87158.7|87196.4|87159.2|87183.7|87142.3|24
1629986660000|2021-08-26 14:04:20|87183.6|87158.6|87183.9|87158.9|87184.9|87159.9|87181.9|87156.9|22
1629986670000|2021-08-26 14:04:30|87183.5|87158.5|87202.1|87152.1|87205.8|87170|87182.1|87148.2|36
1629986680000|2021-08-26 14:04:40|87202.8|87152.8|87204|87154|87205.6|87155.6|87201.5|87151.5|22
1629986690000|2021-08-26 14:04:50|87202.8|87152.8|87196.1|87146.1|87202.8|87163.2|87181.8|87144.6|36
1629986700000|2021-08-26 14:05:00|87196.4|87146.4|87197.2|87147.2|87197.2|87147.2|87195.3|87145.3|33
1629986710000|2021-08-26 14:05:10|87197.4|87147.4|87187.7|87162.7|87201.1|87163.8|87187.7|87146.6|38
1629986720000|2021-08-26 14:05:20|87187.5|87162.5|87187|87162|87188.8|87163.8|87186.8|87161.8|28
1629986730000|2021-08-26 14:05:30|87187.9|87162.9|87194.2|87144.2|87200.6|87164|87185.6|87143.4|40
1629986740000|2021-08-26 14:05:40|87194.3|87144.3|87181.9|87156.9|87197.4|87159.8|87181|87144.3|43
1629986750000|2021-08-26 14:05:50|87182.4|87157.4|87168|87143|87189.9|87157.4|87168|87130.2|58
1629986760000|2021-08-26 14:06:00|87168.1|87143.1|87177.1|87127.1|87178.7|87144.9|87167.1|87125.3|44
1629986770000|2021-08-26 14:06:10|87176.5|87126.5|87171.6|87121.6|87178|87136.5|87159.9|87120.6|59
1629986780000|2021-08-26 14:06:20|87170.6|87120.6|87160.2|87110.2|87170.7|87120.7|87159.7|87109.7|62
1629986790000|2021-08-26 14:06:30|87144.3|87119.3|87148.8|87098.8|87158.1|87119.3|87135.5|87095.1|58
1629986800000|2021-08-26 14:06:40|87150.2|87100.2|87154.9|87104.9|87156.4|87114.5|87134.5|87095.8|57
1629986810000|2021-08-26 14:06:50|87155.4|87105.4|87158.3|87108.3|87160.5|87117.3|87141.8|87099.2|61
1629986820000|2021-08-26 14:07:00|87158.2|87108.2|87159.6|87109.6|87160.9|87110.9|87158.1|87108.1|48
1629986830000|2021-08-26 14:07:10|87159.9|87109.9|87162.5|87112.5|87165.2|87115.2|87158.3|87108.3|50
1629986840000|2021-08-26 14:07:20|87162.7|87112.7|87146.5|87096.5|87162.7|87112.7|87146.5|87096.5|65
1629986850000|2021-08-26 14:07:30|87146.4|87096.4|87145.1|87095.1|87146.5|87096.5|87143.5|87093.5|46
1629986860000|2021-08-26 14:07:40|87145.7|87095.7|87151.2|87101.2|87151.5|87101.5|87145.7|87095.7|39
1629986870000|2021-08-26 14:07:50|87151.4|87101.4|87139.9|87114.9|87152.5|87114.9|87135.5|87098.9|35
1629986880000|2021-08-26 14:08:00|87140.1|87115.1|87157|87107|87157.1|87115.1|87140|87100.9|54
1629986890000|2021-08-26 14:08:10|87157.1|87107.1|87150.6|87125.6|87166|87126.3|87149.5|87106.3|46
1629986900000|2021-08-26 14:08:20|87150.7|87125.7|87170.2|87120.2|87171.1|87131.6|87150|87112.2|47
1629986910000|2021-08-26 14:08:30|87167.8|87117.8|87165.6|87115.6|87170.7|87131.8|87155.9|87115.6|57
1629986920000|2021-08-26 14:08:40|87165|87115|87165.3|87115.3|87166.2|87116.2|87163.3|87113.3|41
1629986930000|2021-08-26 14:08:50|87165.2|87115.2|87177.7|87127.7|87178.1|87128.1|87161.5|87111.5|41
1629986940000|2021-08-26 14:09:00|87176.7|87126.7|87152.8|87102.8|87177.6|87127.6|87152.8|87102.8|59
1629986950000|2021-08-26 14:09:10|87152.9|87102.9|87145.3|87095.3|87156.1|87106.1|87143.7|87093.7|58
1629986960000|2021-08-26 14:09:20|87144.6|87094.6|87142.9|87092.9|87144.6|87094.6|87142.5|87092.5|41
1629986970000|2021-08-26 14:09:30|87142.7|87092.7|87142.1|87092.1|87143.6|87093.6|87142|87092|31
1629986980000|2021-08-26 14:09:40|87141.3|87091.3|87140.9|87090.9|87142.5|87104.7|87128|87087.7|38
1629986990000|2021-08-26 14:09:50|87141.2|87091.2|87148.2|87098.2|87151.1|87101.1|87141.1|87091.1|46
1629987000000|2021-08-26 14:10:00|87147.5|87097.5|87146.8|87096.8|87147.5|87097.5|87141.3|87091.3|47
1629987010000|2021-08-26 14:10:10|87146.6|87096.6|87145|87095|87148.2|87098.2|87143.8|87093.8|45
1629987020000|2021-08-26 14:10:20|87146.2|87096.2|87149.2|87099.2|87151.4|87101.4|87146.1|87096.1|48
1629987030000|2021-08-26 14:10:30|87149.5|87099.5|87147|87097|87149.6|87099.6|87146.9|87096.9|36
1629987040000|2021-08-26 14:10:40|87146.9|87096.9|87137.8|87087.8|87147.7|87097.7|87136.4|87086.4|36
1629987050000|2021-08-26 14:10:50|87138|87088|87133.1|87083.1|87139.6|87089.6|87133|87083|38
1629987060000|2021-08-26 14:11:00|87133.3|87083.3|87130|87080|87133.6|87083.6|87127.8|87077.8|47
1629987070000|2021-08-26 14:11:10|87130.1|87080.1|87133.4|87083.4|87133.4|87083.4|87127.6|87077.6|57
1629987080000|2021-08-26 14:11:20|87133.5|87083.5|87125|87075|87133.5|87083.5|87124.2|87074.2|51
1629987090000|2021-08-26 14:11:30|87126.1|87076.1|87123.8|87073.8|87128.3|87078.3|87122.7|87072.7|50
1629987100000|2021-08-26 14:11:40|87124.6|87074.6|87123.3|87073.3|87124.8|87074.8|87123|87073|30
1629987110000|2021-08-26 14:11:50|87123.6|87073.6|87120.8|87070.8|87123.7|87073.7|87120.7|87070.7|50
1629987120000|2021-08-26 14:12:00|87121.6|87071.6|87124.5|87074.5|87124.5|87074.5|87118.8|87068.8|54
1629987130000|2021-08-26 14:12:10|87125.3|87075.3|87123.6|87073.6|87126|87076|87122.9|87072.9|47
1629987140000|2021-08-26 14:12:20|87123.3|87073.3|87116.1|87066.1|87124.1|87074.1|87114.7|87064.7|38
1629987150000|2021-08-26 14:12:30|87116.9|87066.9|87117.1|87067.1|87119.7|87069.7|87116.1|87066.1|51
1629987160000|2021-08-26 14:12:40|87116.6|87066.6|87113.4|87063.4|87116.6|87066.6|87111.1|87061.1|42
1629987170000|2021-08-26 14:12:50|87113|87063|87099.6|87049.6|87114.1|87064.1|87099.6|87049.6|56
1629987180000|2021-08-26 14:13:00|87099.5|87049.5|87096.6|87046.6|87101|87051|87096.2|87046.2|54
1629987190000|2021-08-26 14:13:10|87095.9|87045.9|87089.7|87039.7|87096.3|87046.3|87089|87039|58
1629987200000|2021-08-26 14:13:20|87089.9|87039.9|87075.1|87025.1|87089.9|87050.4|87072|87022|65
1629987210000|2021-08-26 14:13:30|87075.3|87025.3|87070|87020|87075.3|87025.3|87063.7|87013.7|64
1629987220000|2021-08-26 14:13:40|87070.5|87020.5|87056.4|87006.4|87072.2|87022.2|87056.4|87006.4|64
1629987230000|2021-08-26 14:13:50|87056.2|87006.2|87065.6|87015.6|87067.1|87017.1|87055.8|87005.8|53
1629987240000|2021-08-26 14:14:00|87066.7|87016.7|87071.4|87021.4|87073.6|87023.6|87064.4|87014.4|65
1629987250000|2021-08-26 14:14:10|87072.6|87022.6|87061.6|87011.6|87072.6|87022.6|87059|87009|55
1629987260000|2021-08-26 14:14:20|87062.4|87012.4|87063.7|87013.7|87065.6|87015.6|87062.3|87012.3|49
1629987270000|2021-08-26 14:14:30|87066.3|87016.3|87062.4|87012.4|87067.4|87017.4|87058.8|87008.8|54
1629987280000|2021-08-26 14:14:40|87062.6|87012.6|87066.2|87016.2|87066.9|87016.9|87059.7|87009.7|55
1629987290000|2021-08-26 14:14:50|87066.3|87016.3|87070.7|87020.7|87070.9|87020.9|87064.4|87014.4|56
1629987300000|2021-08-26 14:15:00|87070|87020|87069.9|87019.9|87072.7|87022.7|87068.2|87018.2|61
1629987310000|2021-08-26 14:15:10|87068.6|87018.6|87067.8|87017.8|87072.3|87022.3|87062.6|87012.6|53
1629987320000|2021-08-26 14:15:20|87067.7|87017.7|87071.1|87021.1|87071.6|87021.6|87067.5|87017.5|45
1629987330000|2021-08-26 14:15:30|87071.3|87021.3|87073|87023|87073.1|87023.1|87068.8|87018.8|39
1629987340000|2021-08-26 14:15:40|87072.8|87022.8|87076.2|87026.2|87076.2|87026.2|87064|87014|55
1629987350000|2021-08-26 14:15:50|87075.5|87025.5|87075.1|87025.1|87077.4|87027.4|87069.3|87019.3|59
1629987360000|2021-08-26 14:16:00|87075.6|87025.6|87071.3|87021.3|87075.6|87025.6|87069.5|87019.5|52
1629987370000|2021-08-26 14:16:10|87071.2|87021.2|87077.6|87027.6|87077.6|87027.6|87069.6|87019.6|46
1629987380000|2021-08-26 14:16:20|87077.2|87027.2|87094.4|87044.4|87096.4|87046.4|87077.2|87027.2|63
1629987390000|2021-08-26 14:16:30|87094.5|87044.5|87086.7|87036.7|87097.2|87047.2|87086.4|87036.4|58
1629987400000|2021-08-26 14:16:40|87086.9|87036.9|87086.7|87036.7|87088.8|87038.8|87084.1|87034.1|49
1629987410000|2021-08-26 14:16:50|87087.9|87037.9|87085.4|87035.4|87088.2|87038.2|87079.7|87029.7|47
1629987420000|2021-08-26 14:17:00|87084.4|87034.4|87085|87035|87086.7|87036.7|87084.2|87034.2|49
1629987430000|2021-08-26 14:17:10|87084.9|87034.9|87085|87035|87088|87038|87084.3|87034.3|50
1629987440000|2021-08-26 14:17:20|87085.8|87035.8|87077.7|87027.7|87087.2|87037.2|87077.4|87027.4|50
1629987450000|2021-08-26 14:17:30|87077.6|87027.6|87081.4|87031.4|87085.5|87035.5|87077.6|87027.6|52
1629987460000|2021-08-26 14:17:40|87080.7|87030.7|87080.8|87030.8|87084.4|87034.4|87078.5|87028.5|53
1629987470000|2021-08-26 14:17:50|87080.4|87030.4|87079.1|87029.1|87083.6|87033.6|87076.9|87026.9|55
1629987480000|2021-08-26 14:18:00|87079|87029|87082|87032|87083|87033|87075.5|87025.5|57
1629987490000|2021-08-26 14:18:10|87082.4|87032.4|87088.4|87038.4|87091.7|87041.7|87082.4|87032.4|55
1629987500000|2021-08-26 14:18:20|87088.6|87038.6|87086.1|87036.1|87089.3|87039.3|87083|87033|37
1629987510000|2021-08-26 14:18:30|87085.6|87035.6|87083.4|87033.4|87085.6|87035.6|87083.4|87033.4|38
1629987520000|2021-08-26 14:18:40|87083.6|87033.6|87074|87024|87083.6|87033.6|87074|87024|35
1629987530000|2021-08-26 14:18:50|87074.6|87024.6|87076.2|87026.2|87080.3|87030.3|87073.9|87023.9|49
1629987540000|2021-08-26 14:19:00|87077.1|87027.1|87072.8|87022.8|87077.1|87027.1|87071.1|87021.1|40
1629987550000|2021-08-26 14:19:10|87073.6|87023.6|87075.4|87025.4|87077.2|87027.2|87073.5|87023.5|50
1629987560000|2021-08-26 14:19:20|87075|87025|87075.6|87025.6|87076.3|87026.3|87074.5|87024.5|46
1629987570000|2021-08-26 14:19:30|87075.5|87025.5|87074|87024|87079.9|87029.9|87072.9|87022.9|49
1629987580000|2021-08-26 14:19:40|87073.6|87023.6|87077.5|87027.5|87077.5|87027.5|87072.7|87022.7|42
1629987590000|2021-08-26 14:19:50|87076.9|87026.9|87076.2|87051.2|87088.1|87051.5|87074.7|87026.9|48
1629987600000|2021-08-26 14:20:00|87076.5|87051.5|87095.8|87045.8|87096.8|87052.9|87076.5|87038.7|56
1629987610000|2021-08-26 14:20:10|87095.9|87045.9|87096.8|87046.8|87097.5|87047.5|87087.7|87037.7|47
1629987620000|2021-08-26 14:20:20|87097.5|87047.5|87098.8|87048.8|87099.2|87062|87080.5|87040.1|54
1629987630000|2021-08-26 14:20:30|87098.2|87048.2|87094.4|87044.4|87099.4|87049.4|87094.4|87044.4|39
1629987640000|2021-08-26 14:20:40|87095.1|87045.1|87093.5|87043.5|87096.8|87046.8|87091|87041|45
1629987650000|2021-08-26 14:20:50|87092.9|87042.9|87092.3|87042.3|87093.3|87043.3|87091.6|87041.6|21
1629987660000|2021-08-26 14:21:00|87092.5|87042.5|87086.1|87036.1|87095.9|87052.4|87072.8|87034.4|36
1629987670000|2021-08-26 14:21:10|87081.7|87031.7|87081.9|87031.9|87086.5|87036.5|87078.3|87028.3|50
1629987680000|2021-08-26 14:21:20|87082|87032|87083.6|87033.6|87084.7|87034.7|87081.4|87031.4|49
1629987690000|2021-08-26 14:21:30|87083.4|87033.4|87085.8|87035.8|87085.9|87035.9|87083|87033|40
1629987700000|2021-08-26 14:21:40|87085.4|87035.4|87083.8|87033.8|87085.9|87035.9|87082.9|87032.9|30
1629987710000|2021-08-26 14:21:50|87084.1|87034.1|87085.6|87035.6|87086.1|87036.1|87084.1|87034.1|28
1629987720000|2021-08-26 14:22:00|87086|87036|87071.9|87046.9|87086.7|87048.8|87071.9|87035.4|28
1629987730000|2021-08-26 14:22:10|87072.3|87047.3|87078.8|87028.8|87083.4|87047.3|87067.7|87028.2|42
1629987740000|2021-08-26 14:22:20|87078.7|87028.7|87074.7|87024.7|87079.8|87029.8|87074.6|87024.6|42
1629987750000|2021-08-26 14:22:30|87074.8|87024.8|87078.9|87028.9|87080.3|87030.3|87074.4|87024.4|40
1629987760000|2021-08-26 14:22:40|87079.1|87029.1|87082.6|87032.6|87082.6|87032.6|87078|87028|29
1629987770000|2021-08-26 14:22:50|87082.8|87032.8|87080.8|87030.8|87083.4|87033.4|87078.1|87028.1|32
1629987780000|2021-08-26 14:23:00|87080.5|87030.5|87070.8|87045.8|87082.5|87045.9|87070.8|87028.9|36
1629987790000|2021-08-26 14:23:10|87070.9|87045.9|87068.7|87043.7|87073.3|87048.3|87068.3|87043.3|54
1629987800000|2021-08-26 14:23:20|87068.2|87043.2|87074.6|87049.6|87076.5|87051.5|87068.2|87043.2|46
1629987810000|2021-08-26 14:23:30|87074.8|87049.8|87075.1|87050.1|87077.1|87052.1|87074.8|87049.8|40
1629987820000|2021-08-26 14:23:40|87075.4|87050.4|87077.7|87052.7|87077.7|87052.7|87074.9|87049.9|29
1629987830000|2021-08-26 14:23:50|87077.8|87052.8|87072.3|87047.3|87077.9|87052.9|87071.9|87046.9|31
1629987840000|2021-08-26 14:24:00|87071.4|87046.4|87083.8|87033.8|87086.8|87046.5|87068.5|87033.1|49
1629987850000|2021-08-26 14:24:10|87074.2|87049.2|87085.1|87035.1|87086.5|87049.2|87074.1|87032.5|41
1629987860000|2021-08-26 14:24:20|87084.5|87034.5|87081.9|87031.9|87084.5|87044|87067.8|87029.3|37
1629987870000|2021-08-26 14:24:30|87081.8|87031.8|87071.3|87046.3|87084.5|87047.4|87070.4|87031.6|36
1629987880000|2021-08-26 14:24:40|87071.2|87046.2|87068.6|87043.6|87071.2|87046.2|87066.6|87041.6|44
1629987890000|2021-08-26 14:24:50|87068.9|87043.9|87086.5|87036.5|87089|87049.7|87068.3|87036|56
1629987900000|2021-08-26 14:25:00|87086.3|87036.3|87089|87039|87089.2|87039.2|87083|87033|44
1629987910000|2021-08-26 14:25:10|87088.6|87038.6|87084.3|87034.3|87090.3|87040.3|87083.6|87033.6|50
1629987920000|2021-08-26 14:25:20|87084.8|87034.8|87087.4|87037.4|87087.8|87037.8|87084.5|87034.5|52
1629987930000|2021-08-26 14:25:30|87088|87038|87093.3|87043.3|87093.3|87043.3|87087.1|87037.1|36
1629987940000|2021-08-26 14:25:40|87093.8|87043.8|87103.4|87053.4|87104.7|87054.7|87091.9|87041.9|51
1629987950000|2021-08-26 14:25:50|87103.3|87053.3|87116.4|87066.4|87116.9|87066.9|87103.3|87053.3|63
1629987960000|2021-08-26 14:26:00|87116.3|87066.3|87125|87075|87126.2|87076.2|87115.4|87065.4|62
1629987970000|2021-08-26 14:26:10|87124.7|87074.7|87135|87085|87136.5|87086.5|87124.1|87074.1|59
1629987980000|2021-08-26 14:26:20|87135.2|87085.2|87139.3|87089.3|87144.5|87094.5|87135.2|87085.2|65
1629987990000|2021-08-26 14:26:30|87139.6|87089.6|87143.4|87093.4|87144.9|87094.9|87139.6|87089.6|55
1629988000000|2021-08-26 14:26:40|87140.4|87090.4|87134.4|87084.4|87141.1|87091.1|87134|87084|61
1629988010000|2021-08-26 14:26:50|87132.8|87082.8|87135.3|87085.3|87135.4|87085.4|87128.8|87078.8|52
1629988020000|2021-08-26 14:27:00|87135.5|87085.5|87143.3|87093.3|87147.3|87097.3|87134|87084|64
1629988030000|2021-08-26 14:27:10|87142.7|87092.7|87132.7|87082.7|87143|87093|87132.7|87082.7|63
1629988040000|2021-08-26 14:27:20|87132.9|87082.9|87126.8|87076.8|87135.2|87085.2|87125.8|87075.8|63
1629988050000|2021-08-26 14:27:30|87126.5|87076.5|87133.8|87083.8|87133.8|87083.8|87126.5|87076.5|55
1629988060000|2021-08-26 14:27:40|87133.1|87083.1|87129.3|87079.3|87135.1|87096.9|87119.3|87078.1|60
1629988070000|2021-08-26 14:27:50|87128.7|87078.7|87136.9|87086.9|87137.9|87087.9|87128.4|87078.4|49
1629988080000|2021-08-26 14:28:00|87136.1|87086.1|87155|87105|87158.9|87108.9|87135.6|87085.6|69
1629988090000|2021-08-26 14:28:10|87154.4|87104.4|87152.8|87102.8|87159.9|87109.9|87152.1|87102.1|57
1629988100000|2021-08-26 14:28:20|87152.7|87102.7|87150.3|87100.3|87154.2|87104.2|87148.6|87098.6|58
1629988110000|2021-08-26 14:28:30|87149.9|87099.9|87148|87098|87152|87102|87146.3|87096.3|61
1629988120000|2021-08-26 14:28:40|87147.9|87097.9|87136.3|87086.3|87148.8|87098.8|87135.9|87085.9|57
1629988130000|2021-08-26 14:28:50|87136.4|87086.4|87135.7|87085.7|87138|87088|87132.5|87082.5|53
1629988140000|2021-08-26 14:29:00|87135.3|87085.3|87140.9|87090.9|87140.9|87090.9|87133.5|87083.5|56
1629988150000|2021-08-26 14:29:10|87140.3|87090.3|87135.7|87085.7|87140.7|87090.7|87134.1|87084.1|59
1629988160000|2021-08-26 14:29:20|87136.4|87086.4|87134.1|87084.1|87136.8|87086.8|87134.1|87084.1|49
1629988170000|2021-08-26 14:29:30|87134.2|87084.2|87135.8|87085.8|87137.8|87087.8|87133.7|87083.7|51
1629988180000|2021-08-26 14:29:40|87136.3|87086.3|87139.9|87089.9|87140.5|87090.5|87133.5|87083.5|57
1629988190000|2021-08-26 14:29:50|87141.6|87091.6|87155.7|87105.7|87159.1|87109.1|87140.7|87090.7|64
1629988200000|2021-08-26 14:30:00|87154.9|87104.9|87165.1|87115.1|87165.7|87115.7|87153.9|87103.9|60
1629988210000|2021-08-26 14:30:10|87164.7|87114.7|87156|87106|87164.7|87114.7|87154.8|87104.8|52
1629988220000|2021-08-26 14:30:20|87155.9|87105.9|87159.2|87109.2|87161.9|87111.9|87155.9|87105.9|43
1629988230000|2021-08-26 14:30:30|87159.4|87109.4|87162.6|87112.6|87165.3|87115.3|87159.4|87109.4|51
1629988240000|2021-08-26 14:30:40|87163.4|87113.4|87160.7|87110.7|87163.9|87113.9|87159.3|87109.3|36
1629988250000|2021-08-26 14:30:50|87159.9|87109.9|87160.1|87110.1|87166.1|87128.4|87149.7|87108.7|44
1629988260000|2021-08-26 14:31:00|87160.5|87110.5|87141.4|87116.4|87160.5|87119.3|87140.9|87103.7|53
1629988270000|2021-08-26 14:31:10|87141|87116|87147.4|87122.4|87155.5|87123.8|87140.8|87105.1|44
1629988280000|2021-08-26 14:31:20|87146.3|87121.3|87143|87118|87147|87122|87142.9|87117.9|45
1629988290000|2021-08-26 14:31:30|87143.5|87118.5|87157.8|87107.8|87161.3|87122.3|87142.4|87104.2|49
1629988300000|2021-08-26 14:31:40|87157|87107|87148.2|87098.2|87157|87107|87147.8|87097.8|51
1629988310000|2021-08-26 14:31:50|87148|87098|87131.5|87081.5|87148|87106.2|87127.5|87081.5|63
1629988320000|2021-08-26 14:32:00|87131.3|87081.3|87138.3|87088.3|87139.2|87089.2|87130.2|87080.2|57
1629988330000|2021-08-26 14:32:10|87138.4|87088.4|87151.5|87101.5|87152.1|87102.1|87135.7|87085.7|56
1629988340000|2021-08-26 14:32:20|87151.9|87101.9|87150.8|87100.8|87153.3|87115.4|87139.9|87100.7|38
1629988350000|2021-08-26 14:32:30|87150.9|87100.9|87153.4|87103.4|87153.4|87103.4|87150.7|87100.7|34
1629988360000|2021-08-26 14:32:40|87153.3|87103.3|87159.6|87109.6|87160.4|87118.8|87143.8|87102.7|43
1629988370000|2021-08-26 14:32:50|87159.8|87109.8|87141.2|87116.2|87160.1|87117.2|87141|87103.8|53
1629988380000|2021-08-26 14:33:00|87141.8|87116.8|87163.5|87113.5|87163.7|87125.3|87141.8|87098.4|61
1629988390000|2021-08-26 14:33:10|87164.5|87114.5|87160.5|87110.5|87164.5|87123.4|87148.2|87109.6|51
1629988400000|2021-08-26 14:33:20|87160.4|87110.4|87171.1|87121.1|87171.1|87121.1|87160.4|87110.4|51
1629988410000|2021-08-26 14:33:30|87170.7|87120.7|87169.1|87119.1|87174.5|87131.3|87152.5|87119.1|54
1629988420000|2021-08-26 14:33:40|87167.7|87117.7|87170.3|87120.3|87170.9|87120.9|87166.6|87116.6|46
1629988430000|2021-08-26 14:33:50|87170.4|87120.4|87170.2|87120.2|87173.5|87123.5|87170|87120|38
1629988440000|2021-08-26 14:34:00|87170.4|87120.4|87191.2|87141.2|87191.2|87141.2|87170.4|87120.4|60
1629988450000|2021-08-26 14:34:10|87191.8|87141.8|87189.7|87139.7|87193.7|87143.7|87189.3|87139.3|41
1629988460000|2021-08-26 14:34:20|87189.4|87139.4|87193.8|87143.8|87194.4|87144.4|87188.2|87138.2|42
1629988470000|2021-08-26 14:34:30|87194.4|87144.4|87206.5|87156.5|87206.5|87156.5|87193.7|87143.7|49
1629988480000|2021-08-26 14:34:40|87206.2|87156.2|87208.2|87158.2|87208.9|87158.9|87204.5|87154.5|47
1629988490000|2021-08-26 14:34:50|87208.1|87158.1|87199.6|87149.6|87208.3|87158.3|87199.6|87149.6|58
1629988500000|2021-08-26 14:35:00|87199.3|87149.3|87190.1|87165.1|87202.6|87165.1|87183.9|87145.4|49
1629988510000|2021-08-26 14:35:10|87190.2|87165.2|87190.1|87165.1|87202.1|87167.8|87189|87148.5|51
1629988520000|2021-08-26 14:35:20|87190.3|87165.3|87187.5|87137.5|87204.8|87165.8|87179.9|87137|50
1629988530000|2021-08-26 14:35:30|87189.4|87139.4|87185.4|87135.4|87192|87142|87184.3|87134.3|66
1629988540000|2021-08-26 14:35:40|87185|87135|87188.8|87138.8|87189.4|87139.4|87184.5|87134.5|57
1629988550000|2021-08-26 14:35:50|87188.6|87138.6|87188.9|87138.9|87193.5|87143.5|87188.2|87138.2|54
1629988560000|2021-08-26 14:36:00|87188|87138|87181.1|87131.1|87188|87138|87180.9|87130.9|60
1629988570000|2021-08-26 14:36:10|87181.3|87131.3|87191.9|87141.9|87192.5|87150.1|87175.1|87131.3|60
1629988580000|2021-08-26 14:36:20|87192.2|87142.2|87191.8|87141.8|87194.8|87144.8|87191.4|87141.4|53
1629988590000|2021-08-26 14:36:30|87191.7|87141.7|87191.3|87141.3|87192.1|87153.1|87174|87137.6|59
1629988600000|2021-08-26 14:36:40|87190.8|87140.8|87177.2|87152.2|87191.7|87154.4|87175.6|87139|50
1629988610000|2021-08-26 14:36:50|87188.2|87138.2|87191.8|87141.8|87194|87155.2|87174.8|87138|40
1629988620000|2021-08-26 14:37:00|87188.9|87138.9|87182|87157|87192.7|87158.1|87179.9|87138.9|51
1629988630000|2021-08-26 14:37:10|87180.9|87155.9|87199.4|87149.4|87199.4|87158.2|87180.9|87143.5|49
1629988640000|2021-08-26 14:37:20|87199.7|87149.7|87211|87161|87211|87164|87187.5|87149|64
1629988650000|2021-08-26 14:37:30|87211.2|87161.2|87190.3|87140.3|87212.1|87162.1|87176.8|87139.5|61
1629988660000|2021-08-26 14:37:40|87190.6|87140.6|87191.3|87141.3|87193.1|87143.1|87189.4|87139.4|54
1629988670000|2021-08-26 14:37:50|87191.2|87141.2|87183.6|87133.6|87197|87147|87181.2|87131.2|49
1629988680000|2021-08-26 14:38:00|87183.7|87133.7|87191.1|87141.1|87192.5|87154.3|87176.5|87133.7|57
1629988690000|2021-08-26 14:38:10|87179.7|87154.7|87202.7|87152.7|87203.6|87161.8|87178.7|87141.3|63
1629988700000|2021-08-26 14:38:20|87202.8|87152.8|87206|87156|87206|87156|87202.5|87152.5|44
1629988710000|2021-08-26 14:38:30|87205.6|87155.6|87211.6|87161.6|87212|87162|87205.6|87155.6|45
1629988720000|2021-08-26 14:38:40|87211.7|87161.7|87215.7|87165.7|87217.9|87167.9|87211.7|87161.7|42
1629988730000|2021-08-26 14:38:50|87215.9|87165.9|87224.7|87174.7|87224.8|87174.8|87214.7|87164.7|56
1629988740000|2021-08-26 14:39:00|87224.9|87174.9|87227.2|87177.2|87227.9|87177.9|87224.1|87174.1|39
1629988750000|2021-08-26 14:39:10|87227.1|87177.1|87222.1|87172.1|87228.9|87178.9|87222.1|87172.1|48
1629988760000|2021-08-26 14:39:20|87221.7|87171.7|87211.3|87186.3|87225.8|87186.7|87210.8|87171.7|38
1629988770000|2021-08-26 14:39:30|87212.3|87187.3|87226.5|87176.5|87227.9|87187.6|87211|87173.3|31
1629988780000|2021-08-26 14:39:40|87226.1|87176.1|87220.2|87195.2|87234|87195.2|87212.9|87175.5|52
1629988790000|2021-08-26 14:39:50|87220.1|87195.1|87242.9|87192.9|87244.3|87199.4|87219.6|87182.8|50
1629988800000|2021-08-26 14:40:00|87243.4|87193.4|87245.8|87195.8|87250.1|87209|87227.7|87191.7|70
1629988810000|2021-08-26 14:40:10|87247.1|87197.1|87238.6|87213.6|87253.3|87214|87238.6|87196.1|63
1629988820000|2021-08-26 14:40:20|87238.5|87213.5|87251|87201|87252.2|87216.4|87237.9|87199.6|58
1629988830000|2021-08-26 14:40:30|87250.8|87200.8|87238.3|87213.3|87254.8|87217.4|87238.1|87198.7|61
1629988840000|2021-08-26 14:40:40|87237.9|87212.9|87249.5|87199.5|87249.6|87213.9|87234.9|87197.1|50
1629988850000|2021-08-26 14:40:50|87249|87199|87222.7|87197.7|87249|87204.9|87222.7|87188.4|58
1629988860000|2021-08-26 14:41:00|87223.2|87198.2|87232|87207|87245|87208|87222.3|87185.6|50
1629988870000|2021-08-26 14:41:10|87231.8|87206.8|87227.4|87202.4|87241.7|87208.4|87225.2|87191.2|45
1629988880000|2021-08-26 14:41:20|87226.6|87201.6|87215.1|87190.1|87237.9|87202|87214.7|87176.5|60
1629988890000|2021-08-26 14:41:30|87215|87190|87233.1|87183.1|87233.1|87195.8|87214.9|87177.1|61
1629988900000|2021-08-26 14:41:40|87233.3|87183.3|87236.8|87186.8|87236.8|87199.1|87220.3|87183.3|41
1629988910000|2021-08-26 14:41:50|87222.1|87197.1|87218.1|87193.1|87232.1|87197.2|87215|87177|61
1629988920000|2021-08-26 14:42:00|87219.2|87194.2|87227|87177|87228.2|87194.2|87207.1|87169.5|60
1629988930000|2021-08-26 14:42:10|87227.8|87177.8|87235.1|87185.1|87236|87186|87227|87177|56
1629988940000|2021-08-26 14:42:20|87236.6|87186.6|87224.7|87199.7|87242.6|87200.8|87224.5|87185.7|56
1629988950000|2021-08-26 14:42:30|87236.3|87186.3|87236.5|87186.5|87237.2|87187.2|87234.9|87184.9|37
1629988960000|2021-08-26 14:42:40|87236|87186|87236.9|87186.9|87241.2|87203.1|87228|87183.5|51
1629988970000|2021-08-26 14:42:50|87237.7|87187.7|87256|87206|87256.5|87210.1|87235.1|87186|56
1629988980000|2021-08-26 14:43:00|87254.9|87204.9|87265.7|87215.7|87266.1|87216.1|87254.9|87204.9|60
1629988990000|2021-08-26 14:43:10|87265.6|87215.6|87272.1|87222.1|87272.2|87234.2|87259.2|87214.7|50
1629989000000|2021-08-26 14:43:20|87271.1|87221.1|87275.6|87225.6|87276.4|87226.4|87271.1|87221.1|49
1629989010000|2021-08-26 14:43:30|87275.4|87225.4|87271.5|87221.5|87281.4|87231.4|87271.2|87221.2|57
1629989020000|2021-08-26 14:43:40|87271.2|87221.2|87271.1|87221.1|87271.8|87221.8|87269.2|87219.2|45
1629989030000|2021-08-26 14:43:50|87271.2|87221.2|87272.9|87222.9|87273.6|87223.6|87266.6|87216.6|52
1629989040000|2021-08-26 14:44:00|87273.8|87223.8|87272.2|87222.2|87278.1|87228.1|87272.2|87222.2|49
1629989050000|2021-08-26 14:44:10|87271.7|87221.7|87268.9|87218.9|87274.6|87224.6|87267.7|87217.7|56
1629989060000|2021-08-26 14:44:20|87268.8|87218.8|87274.9|87224.9|87275.7|87225.7|87268.6|87218.6|52
1629989070000|2021-08-26 14:44:30|87276.3|87226.3|87273.5|87223.5|87278.4|87242.9|87265.9|87222.1|56
1629989080000|2021-08-26 14:44:40|87273|87223|87270.4|87220.4|87277.5|87227.5|87270.2|87220.2|60
1629989090000|2021-08-26 14:44:50|87269.8|87219.8|87263.2|87213.2|87272.3|87231|87256|87213.2|62
1629989100000|2021-08-26 14:45:00|87264.2|87214.2|87270.8|87220.8|87270.8|87220.8|87262.5|87212.5|52
1629989110000|2021-08-26 14:45:10|87270.9|87220.9|87275.8|87225.8|87278.1|87228.1|87270.2|87220.2|46
1629989120000|2021-08-26 14:45:20|87276|87226|87271.7|87221.7|87276|87226|87270.5|87220.5|49
1629989130000|2021-08-26 14:45:30|87271.2|87221.2|87266.3|87216.3|87273.3|87223.3|87266|87216|51
1629989140000|2021-08-26 14:45:40|87266.2|87216.2|87262.4|87212.4|87272.2|87229.1|87247.5|87210.4|54
1629989150000|2021-08-26 14:45:50|87262.6|87212.6|87261.8|87211.8|87263.3|87221.8|87244.6|87207.9|43
1629989160000|2021-08-26 14:46:00|87261.4|87211.4|87269.2|87219.2|87269.4|87219.4|87260.8|87210.8|41
1629989170000|2021-08-26 14:46:10|87269.7|87219.7|87270|87220|87270|87220|87266.4|87216.4|48
1629989180000|2021-08-26 14:46:20|87269.9|87219.9|87274.7|87224.7|87274.8|87224.8|87269.4|87219.4|40
1629989190000|2021-08-26 14:46:30|87274.2|87224.2|87276.7|87226.7|87278.9|87228.9|87274.2|87224.2|51
1629989200000|2021-08-26 14:46:40|87277|87227|87270.9|87220.9|87279.3|87229.3|87269.2|87219.2|54
1629989210000|2021-08-26 14:46:50|87268.9|87218.9|87275.8|87225.8|87276.3|87226.3|87268.9|87218.9|43
1629989220000|2021-08-26 14:47:00|87276.6|87226.6|87275.6|87225.6|87278|87228|87272.9|87222.9|43
1629989230000|2021-08-26 14:47:10|87275.9|87225.9|87272.5|87222.5|87275.9|87225.9|87271.7|87221.7|53
1629989240000|2021-08-26 14:47:20|87272.9|87222.9|87271.8|87221.8|87273.8|87223.8|87271.5|87221.5|29
1629989250000|2021-08-26 14:47:30|87272.2|87222.2|87272.4|87222.4|87273.1|87223.1|87271.3|87221.3|37
1629989260000|2021-08-26 14:47:40|87272.2|87222.2|87269.7|87219.7|87274.3|87224.3|87269.4|87219.4|47
1629989270000|2021-08-26 14:47:50|87269.8|87219.8|87270.1|87220.1|87270.4|87220.4|87264.3|87214.3|50
1629989280000|2021-08-26 14:48:00|87269.5|87219.5|87278.1|87228.1|87280.3|87230.3|87269.5|87219.5|61
1629989290000|2021-08-26 14:48:10|87278.3|87228.3|87267.1|87242.1|87280.8|87244.2|87263|87225.4|63
1629989300000|2021-08-26 14:48:20|87269.7|87244.7|87305.4|87255.4|87306.9|87256.9|87268.6|87240.2|70
1629989310000|2021-08-26 14:48:30|87305.3|87255.3|87319.1|87269.1|87320.7|87270.7|87302.4|87252.4|62
1629989320000|2021-08-26 14:48:40|87319.5|87269.5|87313|87263|87319.6|87269.6|87311.4|87261.4|60
1629989330000|2021-08-26 14:48:50|87313.2|87263.2|87316.6|87266.6|87317.9|87267.9|87309.3|87259.3|59
1629989340000|2021-08-26 14:49:00|87316.4|87266.4|87318.5|87268.5|87323|87280.1|87304.3|87265.7|61
1629989350000|2021-08-26 14:49:10|87318.6|87268.6|87328.1|87278.1|87329|87279|87317|87267|65
1629989360000|2021-08-26 14:49:20|87328.2|87278.2|87317.3|87267.3|87329.5|87279.5|87314.6|87264.6|60
1629989370000|2021-08-26 14:49:30|87317.2|87267.2|87314.2|87264.2|87319.3|87269.3|87313.9|87263.9|43
1629989380000|2021-08-26 14:49:40|87314|87264|87315.4|87265.4|87316.5|87266.5|87314|87264|44
1629989390000|2021-08-26 14:49:50|87315.3|87265.3|87305.3|87255.3|87318.1|87268.1|87304.9|87254.9|49
1629989400000|2021-08-26 14:50:00|87304.2|87254.2|87292.2|87242.2|87306.5|87256.5|87292.2|87242.2|55
1629989410000|2021-08-26 14:50:10|87292.3|87242.3|87290.5|87240.5|87292.7|87242.7|87285.6|87235.6|56
1629989420000|2021-08-26 14:50:20|87290.1|87240.1|87285.7|87235.7|87292.8|87242.8|87285.7|87235.7|54
1629989430000|2021-08-26 14:50:30|87284.2|87234.2|87271.7|87221.7|87284.9|87234.9|87271.4|87221.4|67
1629989440000|2021-08-26 14:50:40|87269.4|87219.4|87269.2|87219.2|87270.9|87220.9|87266.6|87216.6|60
1629989450000|2021-08-26 14:50:50|87269|87219|87259.4|87209.4|87269|87219|87252.6|87202.6|71
1629989460000|2021-08-26 14:51:00|87259|87209|87247.6|87197.6|87259.1|87209.1|87247.6|87197.6|62
1629989470000|2021-08-26 14:51:10|87247.8|87197.8|87250.1|87200.1|87250.7|87200.7|87247|87197|55
1629989480000|2021-08-26 14:51:20|87250|87200|87250.4|87200.4|87254.8|87204.8|87249.2|87199.2|62
1629989490000|2021-08-26 14:51:30|87249.7|87199.7|87262.6|87212.6|87262.6|87212.6|87249.6|87199.6|51
1629989500000|2021-08-26 14:51:40|87261.4|87211.4|87259.1|87209.1|87264.3|87214.3|87257|87207|52
1629989510000|2021-08-26 14:51:50|87259.3|87209.3|87259.2|87209.2|87260.5|87210.5|87257.7|87207.7|49
1629989520000|2021-08-26 14:52:00|87259|87209|87259.1|87209.1|87260.3|87210.3|87254.7|87204.7|55
1629989530000|2021-08-26 14:52:10|87260|87210|87269|87219|87269.1|87219.1|87259.3|87209.3|48
1629989540000|2021-08-26 14:52:20|87268.9|87218.9|87269.8|87219.8|87272|87222|87267|87217|47
1629989550000|2021-08-26 14:52:30|87269.4|87219.4|87274.1|87224.1|87274.4|87224.4|87269.4|87219.4|45
1629989560000|2021-08-26 14:52:40|87273|87223|87260|87210|87273|87223|87260|87210|58
1629989570000|2021-08-26 14:52:50|87259.8|87209.8|87258.7|87208.7|87259.8|87209.8|87252.5|87202.5|60
1629989580000|2021-08-26 14:53:00|87257.1|87207.1|87253.8|87203.8|87261|87211|87252.2|87202.2|59
1629989590000|2021-08-26 14:53:10|87252.3|87202.3|87252.8|87202.8|87253.1|87203.1|87251.4|87201.4|36
1629989600000|2021-08-26 14:53:20|87252.7|87202.7|87254.6|87204.6|87259|87209|87252.5|87202.5|54
1629989610000|2021-08-26 14:53:30|87254.5|87204.5|87250.1|87200.1|87256.9|87206.9|87250|87200|44
1629989620000|2021-08-26 14:53:40|87249.8|87199.8|87253.8|87203.8|87254|87204|87249.8|87199.8|33
1629989630000|2021-08-26 14:53:50|87253.9|87203.9|87249.1|87199.1|87254.2|87204.2|87245.8|87195.8|46
1629989640000|2021-08-26 14:54:00|87249.2|87199.2|87254.2|87204.2|87254.8|87204.8|87249.2|87199.2|53
1629989650000|2021-08-26 14:54:10|87254.4|87204.4|87246|87196|87254.7|87204.7|87243.1|87193.1|57
1629989660000|2021-08-26 14:54:20|87245.9|87195.9|87258.5|87208.5|87259.5|87209.5|87245.1|87195.1|56
1629989670000|2021-08-26 14:54:30|87258.8|87208.8|87258.6|87208.6|87259.2|87209.2|87252.4|87202.4|52
1629989680000|2021-08-26 14:54:40|87258.8|87208.8|87267|87217|87267|87217|87256.5|87206.5|42
1629989690000|2021-08-26 14:54:50|87267.4|87217.4|87266.9|87216.9|87273.6|87223.6|87266.9|87216.9|64
1629989700000|2021-08-26 14:55:00|87267|87217|87273.5|87223.5|87273.5|87223.5|87266.6|87216.6|56
1629989710000|2021-08-26 14:55:10|87272.3|87222.3|87281.3|87231.3|87282.5|87232.5|87271.4|87221.4|56
1629989720000|2021-08-26 14:55:20|87282.2|87232.2|87265.3|87215.3|87282.2|87232.2|87265.3|87215.3|57
1629989730000|2021-08-26 14:55:30|87262.7|87212.7|87267.7|87217.7|87267.7|87217.7|87258.5|87208.5|66
1629989740000|2021-08-26 14:55:40|87268.5|87218.5|87267.3|87217.3|87269.1|87219.1|87267.1|87217.1|51
1629989750000|2021-08-26 14:55:50|87267.2|87217.2|87268|87218|87269.8|87219.8|87266.9|87216.9|52
1629989760000|2021-08-26 14:56:00|87267.7|87217.7|87259.9|87209.9|87268.1|87218.1|87259.7|87209.7|56
1629989770000|2021-08-26 14:56:10|87259.2|87209.2|87260.2|87210.2|87262|87212|87254.8|87204.8|60
1629989780000|2021-08-26 14:56:20|87260.3|87210.3|87261.5|87211.5|87265.5|87215.5|87259.9|87209.9|51
1629989790000|2021-08-26 14:56:30|87260.3|87210.3|87254.8|87204.8|87264.4|87223.9|87246|87203.5|62
1629989800000|2021-08-26 14:56:40|87254.9|87204.9|87249.2|87199.2|87256.3|87206.3|87249|87199|55
1629989810000|2021-08-26 14:56:50|87249|87199|87250.3|87200.3|87251.3|87201.3|87243.5|87193.5|53
1629989820000|2021-08-26 14:57:00|87250.4|87200.4|87249.5|87199.5|87251.6|87215|87238.6|87199.3|51
1629989830000|2021-08-26 14:57:10|87250.2|87200.2|87255.8|87205.8|87255.8|87205.8|87244.3|87194.3|56
1629989840000|2021-08-26 14:57:20|87255.7|87205.7|87248.2|87198.2|87257.3|87207.3|87248|87198|43
1629989850000|2021-08-26 14:57:30|87247.8|87197.8|87231.3|87181.3|87247.9|87197.9|87230.6|87180.6|59
1629989860000|2021-08-26 14:57:40|87230.3|87180.3|87212.7|87162.7|87231.3|87181.3|87212.7|87162.7|66
1629989870000|2021-08-26 14:57:50|87212.9|87162.9|87207.6|87157.6|87212.9|87162.9|87200.5|87150.5|58
1629989880000|2021-08-26 14:58:00|87208.3|87158.3|87208.2|87158.2|87214.9|87164.9|87206.5|87156.5|67
1629989890000|2021-08-26 14:58:10|87209.7|87159.7|87214.1|87164.1|87218.7|87168.7|87209.6|87159.6|63
1629989900000|2021-08-26 14:58:20|87212.9|87162.9|87224.3|87174.3|87224.3|87174.3|87212.9|87162.9|52
1629989910000|2021-08-26 14:58:30|87224.9|87174.9|87229|87179|87230.1|87180.1|87221.7|87171.7|59
1629989920000|2021-08-26 14:58:40|87227.5|87177.5|87228.3|87178.3|87230.2|87180.2|87225.6|87175.6|57
1629989930000|2021-08-26 14:58:50|87227.7|87177.7|87221|87196|87235.6|87196.2|87216.2|87177.7|53
1629989940000|2021-08-26 14:59:00|87221.1|87196.1|87233.9|87183.9|87235.8|87196.8|87217.3|87179.1|60
1629989950000|2021-08-26 14:59:10|87231.9|87181.9|87230.6|87180.6|87235.8|87185.8|87230.5|87180.5|53
1629989960000|2021-08-26 14:59:20|87230.7|87180.7|87226|87176|87231.9|87181.9|87224|87174|58
1629989970000|2021-08-26 14:59:30|87226.1|87176.1|87230.7|87180.7|87230.7|87180.7|87225.2|87175.2|55
1629989980000|2021-08-26 14:59:40|87230.8|87180.8|87227.8|87177.8|87231.7|87181.7|87225|87175|57
1629989990000|2021-08-26 14:59:50|87227.7|87177.7|87225.6|87175.6|87230.7|87180.7|87225.2|87175.2|58
1629990000000|2021-08-26 15:00:00|87225.9|87175.9|87227|87177|87227.7|87177.7|87224.6|87174.6|46
1629990010000|2021-08-26 15:00:10|87227.2|87177.2|87220.8|87170.8|87227.3|87177.3|87220.5|87170.5|57
1629990020000|2021-08-26 15:00:20|87220.5|87170.5|87224.6|87174.6|87225.7|87175.7|87217.5|87167.5|57
1629990030000|2021-08-26 15:00:30|87225|87175|87225|87175|87226.1|87176.1|87224.8|87174.8|35
1629990040000|2021-08-26 15:00:40|87223.8|87173.8|87219.3|87169.3|87224|87174|87218.7|87168.7|58
1629990050000|2021-08-26 15:00:50|87219|87169|87205.5|87180.5|87219|87180.6|87203.9|87167.2|46
1629990060000|2021-08-26 15:01:00|87205.6|87180.6|87203.4|87178.4|87207.4|87182.4|87200.8|87175.8|48
1629990070000|2021-08-26 15:01:10|87205.9|87180.9|87205.6|87180.6|87207.5|87182.5|87204.3|87179.3|44
1629990080000|2021-08-26 15:01:20|87205.2|87180.2|87210.8|87185.8|87211|87186|87202.9|87177.9|45
1629990090000|2021-08-26 15:01:30|87212.1|87187.1|87224.2|87199.2|87235.9|87200.6|87211|87174.1|54
1629990100000|2021-08-26 15:01:40|87223.1|87198.1|87236.6|87186.6|87241|87200.3|87222.5|87186|65
1629990110000|2021-08-26 15:01:50|87236.5|87186.5|87227.7|87177.7|87236.7|87186.7|87226.2|87176.2|51
1629990120000|2021-08-26 15:02:00|87227.4|87177.4|87208|87158|87228.3|87184.7|87195|87158|61
1629990130000|2021-08-26 15:02:10|87207.1|87157.1|87203.5|87178.5|87211.7|87178.8|87195.6|87157.1|57
1629990140000|2021-08-26 15:02:20|87203.6|87178.6|87222.1|87172.1|87222.2|87183.5|87203.6|87168.8|50
1629990150000|2021-08-26 15:02:30|87220.8|87170.8|87225.2|87175.2|87225.7|87175.7|87219.4|87169.4|42
1629990160000|2021-08-26 15:02:40|87226.2|87176.2|87210.7|87160.7|87228.4|87178.4|87209.5|87159.5|52
1629990170000|2021-08-26 15:02:50|87210.3|87160.3|87207.6|87157.6|87210.3|87160.3|87207.6|87157.6|45
1629990180000|2021-08-26 15:03:00|87208.1|87158.1|87211.3|87161.3|87212.7|87162.7|87206.1|87156.1|62
1629990190000|2021-08-26 15:03:10|87211.5|87161.5|87211.6|87161.6|87215.4|87177.8|87196.8|87158.3|59
1629990200000|2021-08-26 15:03:20|87211.9|87161.9|87213|87163|87213.1|87163.1|87209.9|87159.9|35
1629990210000|2021-08-26 15:03:30|87213.2|87163.2|87224.8|87174.8|87224.8|87182.8|87206.6|87163.2|58
1629990220000|2021-08-26 15:03:40|87224.6|87174.6|87215.1|87165.1|87225.1|87175.1|87214.8|87164.8|55
1629990230000|2021-08-26 15:03:50|87215.8|87165.8|87224.7|87174.7|87225.4|87175.4|87215.8|87165.8|38
1629990240000|2021-08-26 15:04:00|87224.8|87174.8|87230.8|87180.8|87231|87181|87222.6|87172.6|56
1629990250000|2021-08-26 15:04:10|87230.6|87180.6|87227.9|87177.9|87231.8|87181.8|87226.5|87176.5|38
1629990260000|2021-08-26 15:04:20|87225.5|87175.5|87224.8|87174.8|87228.5|87178.5|87223.5|87173.5|46
1629990270000|2021-08-26 15:04:30|87226.6|87176.6|87224.6|87174.6|87226.6|87176.6|87223.5|87173.5|50
1629990280000|2021-08-26 15:04:40|87224.7|87174.7|87225.6|87175.6|87226.9|87189.1|87213.9|87173.9|43
1629990290000|2021-08-26 15:04:50|87225.9|87175.9|87226.7|87176.7|87226.8|87176.8|87220.4|87170.4|45
1629990300000|2021-08-26 15:05:00|87226.3|87176.3|87222.4|87172.4|87228|87178|87221.1|87171.1|55
1629990310000|2021-08-26 15:05:10|87222.3|87172.3|87209.3|87159.3|87222.3|87172.3|87209|87159|50
1629990320000|2021-08-26 15:05:20|87209.4|87159.4|87210.1|87160.1|87211.8|87161.8|87208.6|87158.6|39
1629990330000|2021-08-26 15:05:30|87209.3|87159.3|87222.6|87172.6|87225|87184.1|87208.5|87159.3|56
1629990340000|2021-08-26 15:05:40|87222.1|87172.1|87224.4|87174.4|87224.5|87174.5|87222.1|87172.1|38
1629990350000|2021-08-26 15:05:50|87224.5|87174.5|87223.1|87173.1|87224.7|87174.7|87222.8|87172.8|31
1629990360000|2021-08-26 15:06:00|87223.4|87173.4|87207.5|87157.5|87223.6|87173.6|87198.7|87148.7|57
1629990370000|2021-08-26 15:06:10|87209.4|87159.4|87207.4|87157.4|87209.4|87159.4|87206.6|87156.6|40
1629990380000|2021-08-26 15:06:20|87207.5|87157.5|87208.9|87158.9|87210|87160|87207.5|87157.5|31
1629990390000|2021-08-26 15:06:30|87209|87159|87204.5|87154.5|87210.8|87160.8|87203.6|87153.6|29
1629990400000|2021-08-26 15:06:40|87203.8|87153.8|87205.3|87155.3|87205.8|87155.8|87200.5|87150.5|43
1629990410000|2021-08-26 15:06:50|87205.5|87155.5|87203.8|87153.8|87205.5|87155.5|87203.4|87153.4|33
1629990420000|2021-08-26 15:07:00|87200.7|87150.7|87194.3|87144.3|87200.7|87150.7|87193.9|87143.9|52
1629990430000|2021-08-26 15:07:10|87194.6|87144.6|87186.2|87136.2|87196.3|87146.3|87186.2|87136.2|56
1629990440000|2021-08-26 15:07:20|87184.6|87134.6|87168.6|87118.6|87184.6|87134.6|87166.9|87116.9|57
1629990450000|2021-08-26 15:07:30|87168.9|87118.9|87155.4|87105.4|87169.6|87119.6|87154.8|87104.8|42
1629990460000|2021-08-26 15:07:40|87154.9|87104.9|87173.3|87123.3|87173.8|87123.8|87153.4|87103.4|61
1629990470000|2021-08-26 15:07:50|87172.9|87122.9|87167.7|87117.7|87175.3|87125.3|87167.7|87117.7|57
1629990480000|2021-08-26 15:08:00|87168.1|87118.1|87163.4|87113.4|87168.8|87118.8|87160.8|87110.8|48
1629990490000|2021-08-26 15:08:10|87162.1|87112.1|87156.6|87106.6|87163.6|87113.6|87156.1|87106.1|60
1629990500000|2021-08-26 15:08:20|87155.9|87105.9|87157.1|87107.1|87157.9|87107.9|87154.6|87104.6|41
1629990510000|2021-08-26 15:08:30|87157.3|87107.3|87148.2|87098.2|87158.5|87108.5|87146.6|87096.6|61
1629990520000|2021-08-26 15:08:40|87148.3|87098.3|87142.6|87092.6|87148.8|87098.8|87139.7|87089.7|58
1629990530000|2021-08-26 15:08:50|87142.2|87092.2|87146.4|87096.4|87147.9|87097.9|87142.2|87092.2|46
1629990540000|2021-08-26 15:09:00|87146.5|87096.5|87142.4|87092.4|87147.2|87097.2|87142.2|87092.2|52
1629990550000|2021-08-26 15:09:10|87142.3|87092.3|87135.9|87085.9|87143.7|87093.7|87135.9|87085.9|48
1629990560000|2021-08-26 15:09:20|87135.6|87085.6|87137.3|87087.3|87137.3|87087.3|87135.3|87085.3|39
1629990570000|2021-08-26 15:09:30|87137.4|87087.4|87142.6|87092.6|87143.9|87105.3|87130.3|87086.9|46
1629990580000|2021-08-26 15:09:40|87143.5|87093.5|87145.9|87095.9|87146.1|87096.1|87140.2|87090.2|43
1629990590000|2021-08-26 15:09:50|87145.5|87095.5|87144.9|87094.9|87145.5|87095.5|87142.8|87092.8|34
1629990600000|2021-08-26 15:10:00|87143.9|87093.9|87140.1|87090.1|87144.2|87103.9|87127.1|87089.4|51
1629990610000|2021-08-26 15:10:10|87140|87090|87119.3|87094.3|87140.3|87098.5|87118.2|87084.8|49
1629990620000|2021-08-26 15:10:20|87119.8|87094.8|87111.9|87086.9|87120.2|87095.2|87110.3|87085.3|59
1629990630000|2021-08-26 15:10:30|87111.8|87086.8|87123|87098|87134.8|87098.8|87111.5|87077.8|53
1629990640000|2021-08-26 15:10:40|87124.1|87099.1|87126.4|87101.4|87126.4|87101.4|87123.8|87098.8|44
1629990650000|2021-08-26 15:10:50|87126.1|87101.1|87128.1|87103.1|87137.9|87105|87122.9|87085.2|55
1629990660000|2021-08-26 15:11:00|87129.4|87104.4|87129.2|87104.2|87129.8|87104.8|87124.5|87099.5|51
1629990670000|2021-08-26 15:11:10|87129.3|87104.3|87129.4|87104.4|87130.9|87105.9|87128.9|87103.9|48
1629990680000|2021-08-26 15:11:20|87129.7|87104.7|87145.3|87095.3|87145.9|87108.4|87129.2|87094.2|50
1629990690000|2021-08-26 15:11:30|87145.2|87095.2|87147.2|87097.2|87149.3|87099.3|87145.2|87095.2|46
1629990700000|2021-08-26 15:11:40|87146.9|87096.9|87149.2|87099.2|87149.2|87099.2|87145.5|87095.5|44
1629990710000|2021-08-26 15:11:50|87149.1|87099.1|87151.8|87101.8|87154.3|87115.8|87140.1|87097.1|55
1629990720000|2021-08-26 15:12:00|87152.6|87102.6|87150.1|87100.1|87152.8|87102.8|87148.7|87098.7|60
1629990730000|2021-08-26 15:12:10|87149.8|87099.8|87132.9|87082.9|87153.1|87110.6|87121.1|87082.9|56
1629990740000|2021-08-26 15:12:20|87132.4|87082.4|87117.8|87092.8|87133.6|87097.9|87116|87080.4|61
1629990750000|2021-08-26 15:12:30|87117.7|87092.7|87109.2|87084.2|87117.7|87092.7|87107.6|87082.6|65
1629990760000|2021-08-26 15:12:40|87108.9|87083.9|87109.3|87084.3|87110.8|87085.8|87105.3|87080.3|50
1629990770000|2021-08-26 15:12:50|87109.2|87084.2|87112.2|87087.2|87112.4|87087.4|87107.8|87082.8|48
1629990780000|2021-08-26 15:13:00|87112.4|87087.4|87116.2|87091.2|87128|87091.2|87111|87076.2|45
1629990790000|2021-08-26 15:13:10|87116.1|87091.1|87110.3|87085.3|87116.1|87091.1|87110|87085|47
1629990800000|2021-08-26 15:13:20|87110.9|87085.9|87107|87082|87110.9|87085.9|87105.2|87080.2|47
1629990810000|2021-08-26 15:13:30|87106.4|87081.4|87108.3|87083.3|87108.6|87083.6|87106.4|87081.4|31
1629990820000|2021-08-26 15:13:40|87108.2|87083.2|87131.6|87081.6|87135.1|87098.2|87106.8|87078|58
1629990830000|2021-08-26 15:13:50|87131.2|87081.2|87132.5|87082.5|87133.9|87083.9|87131.2|87081.2|40
1629990840000|2021-08-26 15:14:00|87132.4|87082.4|87131.9|87106.9|87143.2|87106.9|87130.7|87080.8|51
1629990850000|2021-08-26 15:14:10|87130.6|87105.6|87133.9|87108.9|87141.4|87116.4|87130.6|87105.6|60
1629990860000|2021-08-26 15:14:20|87134.1|87109.1|87130.3|87105.3|87135.1|87110.1|87130.3|87105.3|40
1629990870000|2021-08-26 15:14:30|87130.1|87105.1|87133.8|87108.8|87134.4|87109.4|87122.8|87097.8|47
1629990880000|2021-08-26 15:14:40|87132.8|87107.8|87131.7|87106.7|87134|87109|87129|87104|53
1629990890000|2021-08-26 15:14:50|87131.3|87106.3|87156.3|87106.3|87156.3|87117.1|87130.6|87105.6|52
1629990900000|2021-08-26 15:15:00|87156.5|87106.5|87139.8|87114.8|87157.8|87124.4|87139.2|87104.2|52
1629990910000|2021-08-26 15:15:10|87139.4|87114.4|87139.4|87114.4|87142.3|87117.3|87138.4|87113.4|51
1629990920000|2021-08-26 15:15:20|87138.8|87113.8|87143.1|87118.1|87145.3|87120.3|87138.3|87113.3|44
1629990930000|2021-08-26 15:15:30|87142.9|87117.9|87142.5|87117.5|87147.7|87122.7|87142.5|87117.5|42
1629990940000|2021-08-26 15:15:40|87141.3|87116.3|87140.3|87115.3|87144.3|87119.3|87139.6|87114.6|45
1629990950000|2021-08-26 15:15:50|87140|87115|87135.2|87110.2|87140.6|87115.6|87134.6|87109.6|45
1629990960000|2021-08-26 15:16:00|87135.6|87110.6|87134.8|87109.8|87136.2|87111.2|87133.3|87108.3|47
1629990970000|2021-08-26 15:16:10|87134.9|87109.9|87126.5|87101.5|87134.9|87109.9|87125.3|87100.3|52
1629990980000|2021-08-26 15:16:20|87127.8|87102.8|87128.2|87103.2|87128.3|87103.3|87125.5|87100.5|43
1629990990000|2021-08-26 15:16:30|87129.1|87104.1|87125.7|87100.7|87129.1|87104.1|87125.3|87100.3|26
1629991000000|2021-08-26 15:16:40|87125.5|87100.5|87125|87100|87125.6|87100.6|87124.6|87099.6|20
1629991010000|2021-08-26 15:16:50|87124.9|87099.9|87130.2|87105.2|87131.2|87106.2|87124.9|87099.9|33
1629991020000|2021-08-26 15:17:00|87129.8|87104.8|87129.6|87104.6|87133.3|87108.3|87129|87104|51
1629991030000|2021-08-26 15:17:10|87128.4|87103.4|87125.5|87100.5|87128.4|87103.4|87120.8|87095.8|49
1629991040000|2021-08-26 15:17:20|87126.9|87101.9|87125.9|87100.9|87131.1|87106.1|87125.2|87100.2|56
1629991050000|2021-08-26 15:17:30|87125.5|87100.5|87125.1|87100.1|87126|87101|87118.7|87093.7|49
1629991060000|2021-08-26 15:17:40|87125.6|87100.6|87123.5|87098.5|87127.7|87102.7|87122.3|87097.3|57
1629991070000|2021-08-26 15:17:50|87124.2|87099.2|87122|87097|87133.6|87099.4|87120.1|87083.6|53
1629991080000|2021-08-26 15:18:00|87122.2|87097.2|87124.4|87099.4|87124.7|87099.7|87120.7|87095.7|42
1629991090000|2021-08-26 15:18:10|87124.6|87099.6|87125.8|87100.8|87129.6|87104.6|87124.6|87099.6|50
1629991100000|2021-08-26 15:18:20|87125.6|87100.6|87126.1|87101.1|87126.1|87101.1|87122|87097|42
1629991110000|2021-08-26 15:18:30|87125.9|87100.9|87122.3|87097.3|87126.7|87101.7|87119.6|87094.6|39
1629991120000|2021-08-26 15:18:40|87122.1|87097.1|87121.1|87096.1|87123.3|87098.3|87120.2|87095.2|39
1629991130000|2021-08-26 15:18:50|87120.7|87095.7|87121.3|87096.3|87122.8|87097.8|87120.5|87095.5|40
1629991140000|2021-08-26 15:19:00|87121.4|87096.4|87123.5|87098.5|87123.7|87098.7|87118.9|87093.9|44
1629991150000|2021-08-26 15:19:10|87123.6|87098.6|87121.3|87096.3|87123.6|87098.6|87118.4|87093.4|39
1629991160000|2021-08-26 15:19:20|87119.5|87094.5|87117.8|87092.8|87122.4|87097.4|87116.9|87091.9|56
1629991170000|2021-08-26 15:19:30|87117.7|87092.7|87124.7|87099.7|87126.6|87101.6|87117.1|87092.1|63
1629991180000|2021-08-26 15:19:40|87124.5|87099.5|87120.3|87095.3|87124.5|87099.5|87120|87095|53
1629991190000|2021-08-26 15:19:50|87120.5|87095.5|87114.8|87089.8|87120.5|87095.5|87110.5|87085.5|46
1629991200000|2021-08-26 15:20:00|87114.6|87089.6|87115.4|87090.4|87118.7|87093.7|87114.6|87089.6|46
1629991210000|2021-08-26 15:20:10|87115.5|87090.5|87109.2|87084.2|87116|87091|87107.5|87082.5|43
1629991220000|2021-08-26 15:20:20|87109.4|87084.4|87111.4|87086.4|87114|87089|87109.2|87084.2|52
1629991230000|2021-08-26 15:20:30|87111.6|87086.6|87110.9|87085.9|87113.1|87088.1|87108.9|87083.9|49
1629991240000|2021-08-26 15:20:40|87110.7|87085.7|87113.7|87088.7|87114.6|87089.6|87110.7|87085.7|38
1629991250000|2021-08-26 15:20:50|87113.8|87088.8|87116.3|87091.3|87117.8|87092.8|87113.8|87088.8|42
1629991260000|2021-08-26 15:21:00|87116.5|87091.5|87112.9|87087.9|87125|87091.8|87112.3|87074.3|47
1629991270000|2021-08-26 15:21:10|87112.4|87087.4|87114.3|87089.3|87114.5|87089.5|87112.4|87087.4|25
1629991280000|2021-08-26 15:21:20|87114.4|87089.4|87113.9|87088.9|87114.5|87089.5|87113.5|87088.5|22
1629991290000|2021-08-26 15:21:30|87114|87089|87109|87084|87124.7|87089.2|87106.6|87073.4|52
1629991300000|2021-08-26 15:21:40|87108.8|87083.8|87108.2|87083.2|87109.2|87084.2|87108.1|87083.1|26
1629991310000|2021-08-26 15:21:50|87108.3|87083.3|87125.5|87075.5|87127|87088.5|87108|87075.5|41
1629991320000|2021-08-26 15:22:00|87114.4|87089.4|87111.3|87086.3|87114.7|87089.7|87111|87086|46
1629991330000|2021-08-26 15:22:10|87111.5|87086.5|87109.4|87084.4|87111.5|87086.5|87108.7|87083.7|20
1629991340000|2021-08-26 15:22:20|87109.8|87084.8|87106.7|87081.7|87109.8|87084.8|87103.3|87078.3|40
1629991350000|2021-08-26 15:22:30|87106.9|87081.9|87109.2|87084.2|87110.7|87085.7|87105.1|87080.1|45
1629991360000|2021-08-26 15:22:40|87109.7|87084.7|87113.5|87088.5|87125.3|87092.1|87108.7|87074.1|49
1629991370000|2021-08-26 15:22:50|87114.2|87089.2|87115.2|87090.2|87115.6|87090.6|87110.9|87085.9|41
1629991380000|2021-08-26 15:23:00|87114.9|87089.9|87115.9|87090.9|87116.4|87091.4|87114.9|87089.9|37
1629991390000|2021-08-26 15:23:10|87115.7|87090.7|87126.4|87101.4|87138.3|87101.7|87115.6|87085.4|41
1629991400000|2021-08-26 15:23:20|87127.1|87102.1|87125.8|87100.8|87132.7|87107.7|87125.6|87100.6|49
1629991410000|2021-08-26 15:23:30|87125.3|87100.3|87139.9|87089.9|87140.1|87102.3|87123.6|87086.6|42
1629991420000|2021-08-26 15:23:40|87140.1|87090.1|87128.3|87103.3|87140.1|87103.4|87125.4|87086.8|43
1629991430000|2021-08-26 15:23:50|87128.2|87103.2|87132.3|87107.3|87142.7|87107.3|87127.4|87091|33
1629991440000|2021-08-26 15:24:00|87132.2|87107.2|87132.9|87107.9|87134.6|87109.6|87130|87105|51
1629991450000|2021-08-26 15:24:10|87133.2|87108.2|87141.4|87091.4|87144|87108.2|87128.2|87091.4|41
1629991460000|2021-08-26 15:24:20|87140.3|87090.3|87129|87104|87142.6|87105.7|87126.8|87090.3|41
1629991470000|2021-08-26 15:24:30|87126.8|87101.8|87133.9|87083.9|87141|87103|87125.6|87082.9|51
1629991480000|2021-08-26 15:24:40|87134.5|87084.5|87123.5|87098.5|87136.7|87099.6|87123.2|87083.9|34
1629991490000|2021-08-26 15:24:50|87124|87099|87120|87095|87129.5|87099|87116|87078.3|41
1629991500000|2021-08-26 15:25:00|87119.8|87094.8|87116.4|87091.4|87119.8|87094.8|87115.3|87090.3|50
1629991510000|2021-08-26 15:25:10|87117.9|87092.9|87118.5|87093.5|87132|87096|87115.9|87078.7|59
1629991520000|2021-08-26 15:25:20|87119.4|87094.4|87115.8|87090.8|87119.4|87094.4|87115.2|87090.2|55
1629991530000|2021-08-26 15:25:30|87116.1|87091.1|87113.4|87088.4|87116.1|87091.1|87112.5|87087.5|41
1629991540000|2021-08-26 15:25:40|87114|87089|87117.6|87092.6|87117.6|87092.6|87112.7|87087.7|37
1629991550000|2021-08-26 15:25:50|87116.6|87091.6|87122.2|87097.2|87136.8|87099.3|87116|87082.7|43
1629991560000|2021-08-26 15:26:00|87122.3|87097.3|87116.6|87091.6|87131.4|87097.6|87116.6|87079.2|43
1629991570000|2021-08-26 15:26:10|87116.7|87091.7|87116.9|87091.9|87118.7|87093.7|87116.3|87091.3|30
1629991580000|2021-08-26 15:26:20|87116.5|87091.5|87115|87090|87118|87093|87114.8|87089.8|36
1629991590000|2021-08-26 15:26:30|87114.9|87089.9|87110.9|87085.9|87124.2|87091|87108.6|87074.2|50
1629991600000|2021-08-26 15:26:40|87110|87085|87112.8|87062.8|87121|87085|87106.7|87062.8|45
1629991610000|2021-08-26 15:26:50|87112.7|87062.7|87098.4|87073.4|87113.5|87073.4|87097.3|87060.4|44
1629991620000|2021-08-26 15:27:00|87098.1|87073.1|87096.3|87071.3|87098.4|87073.4|87096.2|87071.2|37
1629991630000|2021-08-26 15:27:10|87096.7|87071.7|87097.5|87072.5|87097.8|87072.8|87096.5|87071.5|20
1629991640000|2021-08-26 15:27:20|87097.7|87072.7|87090.9|87065.9|87104.8|87072.7|87090.6|87052.8|41
1629991650000|2021-08-26 15:27:30|87090.6|87065.6|87094.7|87069.7|87095.8|87070.8|87090.4|87065.4|49
1629991660000|2021-08-26 15:27:40|87094.3|87069.3|87095.5|87070.5|87095.9|87070.9|87094.2|87069.2|33
1629991670000|2021-08-26 15:27:50|87095.6|87070.6|87097.9|87072.9|87111.4|87074|87094.9|87060|33
1629991680000|2021-08-26 15:28:00|87097.6|87072.6|87110|87060|87111|87073.4|87097|87059.8|39
1629991690000|2021-08-26 15:28:10|87110.1|87060.1|87109.2|87059.2|87110.6|87060.6|87109|87059|34
1629991700000|2021-08-26 15:28:20|87109.3|87059.3|87096.5|87071.5|87109.8|87071.5|87096.4|87059|17
1629991710000|2021-08-26 15:28:30|87096.7|87071.7|87110.3|87060.3|87110.6|87072.1|87095.4|87054.5|47
1629991720000|2021-08-26 15:28:40|87109.5|87059.5|87100|87075|87111.1|87075.2|87095.7|87058.1|35
1629991730000|2021-08-26 15:28:50|87099.9|87074.9|87099.3|87074.3|87102.1|87077.1|87096.8|87071.8|46
1629991740000|2021-08-26 15:29:00|87099.4|87074.4|87101.6|87076.6|87101.8|87076.8|87098.3|87073.3|49
1629991750000|2021-08-26 15:29:10|87113.9|87063.9|87100.5|87075.5|87115.2|87077.6|87099.8|87063.1|46
1629991760000|2021-08-26 15:29:20|87100.2|87075.2|87102.6|87077.6|87103.1|87078.1|87098.7|87073.7|40
1629991770000|2021-08-26 15:29:30|87103.5|87078.5|87101|87076|87116.8|87080.7|87100.9|87064.6|40
1629991780000|2021-08-26 15:29:40|87101.5|87076.5|87103.9|87078.9|87117.9|87078.9|87101.5|87064.7|37
1629991790000|2021-08-26 15:29:50|87103.7|87078.7|87106.4|87081.4|87108.9|87083.9|87103|87078|46
1629991800000|2021-08-26 15:30:00|87106|87081|87117.9|87067.9|87118.3|87081.9|87100.5|87066.7|65
1629991810000|2021-08-26 15:30:10|87118.4|87068.4|87106|87081|87122.4|87082.9|87104.3|87067.4|53
1629991820000|2021-08-26 15:30:20|87106.2|87081.2|87105.7|87080.7|87106.8|87081.8|87105.3|87080.3|36
1629991830000|2021-08-26 15:30:30|87105.9|87080.9|87105.8|87080.8|87106.3|87081.3|87105.3|87080.3|39
1629991840000|2021-08-26 15:30:40|87105.9|87080.9|87105.7|87080.7|87107.1|87082.1|87105.1|87080.1|41
1629991850000|2021-08-26 15:30:50|87105.3|87080.3|87103.2|87078.2|87117|87081.1|87100.7|87064.7|46
1629991860000|2021-08-26 15:31:00|87103|87078|87103.2|87078.2|87103.9|87078.9|87101.6|87076.6|41
1629991870000|2021-08-26 15:31:10|87103.4|87078.4|87106.9|87081.9|87108.5|87083.5|87102.3|87077.3|36
1629991880000|2021-08-26 15:31:20|87108.4|87083.4|87108.3|87083.3|87109.6|87084.6|87108.1|87083.1|44
1629991890000|2021-08-26 15:31:30|87108.4|87083.4|87106.4|87081.4|87110.7|87085.7|87103.5|87078.5|40
1629991900000|2021-08-26 15:31:40|87107.2|87082.2|87104.7|87079.7|87107.3|87082.3|87104.3|87079.3|35
1629991910000|2021-08-26 15:31:50|87104.6|87079.6|87102.2|87077.2|87105.6|87080.6|87099.2|87074.2|43
1629991920000|2021-08-26 15:32:00|87102.3|87077.3|87103.2|87078.2|87103.9|87078.9|87100.6|87075.6|32
1629991930000|2021-08-26 15:32:10|87103.1|87078.1|87103.7|87078.7|87104|87079|87102.8|87077.8|22
1629991940000|2021-08-26 15:32:20|87103.3|87078.3|87100.5|87075.5|87111.3|87078.7|87096.9|87059.5|42
1629991950000|2021-08-26 15:32:30|87100.6|87075.6|87100.7|87075.7|87101|87076|87099.8|87074.8|31
1629991960000|2021-08-26 15:32:40|87101.5|87076.5|87103.3|87078.3|87104.8|87079.8|87100.9|87075.9|41
1629991970000|2021-08-26 15:32:50|87103.9|87078.9|87111.9|87086.9|87119.6|87086.9|87103.9|87067.7|49
1629991980000|2021-08-26 15:33:00|87112.4|87087.4|87105.1|87080.1|87112.4|87087.4|87104.1|87079.1|51
1629991990000|2021-08-26 15:33:10|87104|87079|87112.6|87087.6|87112.8|87087.8|87103.1|87078.1|58
1629992000000|2021-08-26 15:33:20|87112.1|87087.1|87113.3|87088.3|87113.4|87088.4|87110.5|87085.5|37
1629992010000|2021-08-26 15:33:30|87112.9|87087.9|87107.7|87082.7|87113.5|87088.5|87107.7|87082.7|28
1629992020000|2021-08-26 15:33:40|87108.1|87083.1|87111.7|87086.7|87113.2|87088.2|87106.5|87081.5|46
1629992030000|2021-08-26 15:33:50|87112.1|87087.1|87116.2|87091.2|87116.7|87091.7|87111.8|87086.8|49
1629992040000|2021-08-26 15:34:00|87116.1|87091.1|87121.9|87096.9|87121.9|87096.9|87114.9|87089.9|39
1629992050000|2021-08-26 15:34:10|87121.7|87096.7|87121.7|87096.7|87132.7|87097.1|87118.7|87082.6|41
1629992060000|2021-08-26 15:34:20|87121.8|87096.8|87124.8|87099.8|87125.3|87100.3|87121.8|87096.8|39
1629992070000|2021-08-26 15:34:30|87126.6|87101.6|87123.9|87098.9|87128.5|87103.5|87123.4|87098.4|34
1629992080000|2021-08-26 15:34:40|87124.1|87099.1|87125.9|87100.9|87126.1|87101.1|87124.1|87099.1|22
1629992090000|2021-08-26 15:34:50|87126|87101|87125.7|87100.7|87126.2|87101.2|87123.2|87098.2|27
1629992100000|2021-08-26 15:35:00|87125.2|87100.2|87121.4|87096.4|87125.8|87100.8|87118.5|87093.5|35
1629992110000|2021-08-26 15:35:10|87121.3|87096.3|87123.1|87098.1|87124.8|87099.8|87120.9|87095.9|32
1629992120000|2021-08-26 15:35:20|87121.2|87096.2|87116.6|87091.6|87121.2|87096.2|87113.5|87088.5|48
1629992130000|2021-08-26 15:35:30|87116.1|87091.1|87111|87086|87116.1|87091.1|87110.4|87085.4|40
1629992140000|2021-08-26 15:35:40|87110.9|87085.9|87112.1|87087.1|87113.5|87088.5|87110.3|87085.3|28
1629992150000|2021-08-26 15:35:50|87112.4|87087.4|87112.4|87087.4|87113|87088|87111.9|87086.9|26
1629992160000|2021-08-26 15:36:00|87112|87087|87108.5|87083.5|87115.9|87090.9|87108.5|87083.5|42
1629992170000|2021-08-26 15:36:10|87108.7|87083.7|87122.7|87072.7|87122.8|87086.1|87107.9|87071.6|33
1629992180000|2021-08-26 15:36:20|87122.5|87072.5|87125.7|87075.7|87126.2|87076.2|87121.9|87071.9|47
1629992190000|2021-08-26 15:36:30|87125.9|87075.9|87124.7|87074.7|87126.3|87076.3|87123.3|87073.3|39
1629992200000|2021-08-26 15:36:40|87124.6|87074.6|87124.6|87074.6|87125.1|87075.1|87124.5|87074.5|17
1629992210000|2021-08-26 15:36:50|87124.7|87074.7|87124.7|87074.7|87125.6|87075.6|87124.5|87074.5|32
1629992220000|2021-08-26 15:37:00|87124.8|87074.8|87125.5|87075.5|87126.2|87076.2|87124.5|87074.5|29
1629992230000|2021-08-26 15:37:10|87125.4|87075.4|87130|87080|87132|87088.3|87110.7|87067.5|46
1629992240000|2021-08-26 15:37:20|87129.6|87079.6|87115.8|87090.8|87130|87093.5|87112.6|87074.4|42
1629992250000|2021-08-26 15:37:30|87115.9|87090.9|87129.5|87079.5|87130.3|87092.3|87114.7|87075.9|55
1629992260000|2021-08-26 15:37:40|87129.4|87079.4|87129|87079|87129.8|87079.8|87128.1|87078.1|24
1629992270000|2021-08-26 15:37:50|87127.8|87077.8|87129.1|87079.1|87132.3|87082.3|87124.4|87074.4|43
1629992280000|2021-08-26 15:38:00|87130.3|87080.3|87125.2|87075.2|87130.3|87080.3|87124.4|87074.4|50
1629992290000|2021-08-26 15:38:10|87125.4|87075.4|87121.8|87071.8|87127.6|87077.6|87121.5|87071.5|58
1629992300000|2021-08-26 15:38:20|87121.2|87071.2|87120.8|87070.8|87122|87072|87120.1|87070.1|48
1629992310000|2021-08-26 15:38:30|87120.5|87070.5|87120.7|87070.7|87121.6|87071.6|87120.4|87070.4|24
1629992320000|2021-08-26 15:38:40|87120.6|87070.6|87121|87071|87122.4|87072.4|87120.6|87070.6|28
1629992330000|2021-08-26 15:38:50|87121.1|87071.1|87116.3|87066.3|87121.1|87071.1|87115.6|87065.6|40
1629992340000|2021-08-26 15:39:00|87116.9|87066.9|87117.6|87067.6|87119.6|87069.6|87116.8|87066.8|36
1629992350000|2021-08-26 15:39:10|87117.5|87067.5|87117|87067|87118.2|87068.2|87115.9|87065.9|31
1629992360000|2021-08-26 15:39:20|87117.5|87067.5|87113.9|87063.9|87117.6|87067.6|87113.7|87063.7|38
1629992370000|2021-08-26 15:39:30|87113.8|87063.8|87113.8|87063.8|87114.7|87064.7|87113.4|87063.4|21
1629992380000|2021-08-26 15:39:40|87114.1|87064.1|87119.4|87069.4|87120.5|87080.5|87105.5|87063.7|40
1629992390000|2021-08-26 15:39:50|87118.7|87068.7|87117.3|87067.3|87120.4|87070.4|87117.3|87067.3|34
1629992400000|2021-08-26 15:40:00|87117.4|87067.4|87113.2|87063.2|87117.4|87067.4|87113.2|87063.2|46
1629992410000|2021-08-26 15:40:10|87112|87062|87112.8|87062.8|87114.4|87064.4|87112|87062|51
1629992420000|2021-08-26 15:40:20|87112.3|87062.3|87110.5|87060.5|87113|87063|87109.7|87059.7|44
1629992430000|2021-08-26 15:40:30|87112.1|87062.1|87108.9|87058.9|87112.1|87062.1|87107.7|87057.7|48
1629992440000|2021-08-26 15:40:40|87107.6|87057.6|87105.7|87055.7|87107.6|87057.6|87103.9|87053.9|52
1629992450000|2021-08-26 15:40:50|87105.6|87055.6|87109.6|87059.6|87109.6|87071.1|87094.7|87053.5|45
1629992460000|2021-08-26 15:41:00|87108.9|87058.9|87112.4|87062.4|87114.3|87064.3|87108.7|87058.7|59
1629992470000|2021-08-26 15:41:10|87112.6|87062.6|87118.3|87068.3|87121.2|87081.6|87105.5|87062.5|53
1629992480000|2021-08-26 15:41:20|87117.7|87067.7|87121.7|87071.7|87123.4|87073.4|87116.4|87066.4|65
1629992490000|2021-08-26 15:41:30|87120|87070|87120.7|87070.7|87122.5|87072.5|87118.2|87068.2|57
1629992500000|2021-08-26 15:41:40|87120.5|87070.5|87119.6|87069.6|87121.3|87071.3|87116.8|87066.8|43
1629992510000|2021-08-26 15:41:50|87118.5|87068.5|87120|87070|87121.2|87071.2|87118.4|87068.4|52
1629992520000|2021-08-26 15:42:00|87119.8|87069.8|87123.8|87073.8|87124.4|87074.4|87119.7|87069.7|56
1629992530000|2021-08-26 15:42:10|87123.1|87073.1|87121.9|87071.9|87124.9|87074.9|87120.3|87070.3|62
1629992540000|2021-08-26 15:42:20|87121.2|87071.2|87124.2|87074.2|87129.9|87079.9|87121.2|87071.2|63
1629992550000|2021-08-26 15:42:30|87124.6|87074.6|87122.3|87072.3|87125.1|87075.1|87120.1|87070.1|55
1629992560000|2021-08-26 15:42:40|87122.8|87072.8|87119|87069|87122.8|87072.8|87118.1|87068.1|55
1629992570000|2021-08-26 15:42:50|87119.2|87069.2|87122.8|87072.8|87124.6|87074.6|87118.9|87068.9|60
1629992580000|2021-08-26 15:43:00|87123.6|87073.6|87123.9|87073.9|87125.1|87075.1|87120.9|87070.9|60
1629992590000|2021-08-26 15:43:10|87124|87074|87123.9|87073.9|87124.7|87074.7|87122.1|87072.1|57
1629992600000|2021-08-26 15:43:20|87124|87074|87126|87076|87126|87076|87122.5|87072.5|46
1629992610000|2021-08-26 15:43:30|87125.8|87075.8|87126|87076|87129|87079|87123.5|87073.5|66
1629992620000|2021-08-26 15:43:40|87126.4|87076.4|87123.7|87073.7|87127.1|87077.1|87122.4|87072.4|50
1629992630000|2021-08-26 15:43:50|87123.5|87073.5|87122.4|87072.4|87124.8|87074.8|87122.3|87072.3|45
1629992640000|2021-08-26 15:44:00|87123|87073|87123.7|87073.7|87125.3|87075.3|87120.6|87070.6|57
1629992650000|2021-08-26 15:44:10|87123.5|87073.5|87121.7|87071.7|87123.5|87091.4|87109.6|87068.6|53
1629992660000|2021-08-26 15:44:20|87124.2|87074.2|87152.9|87102.9|87154.1|87104.1|87124.2|87074.2|71
1629992670000|2021-08-26 15:44:30|87153.7|87103.7|87178.6|87128.6|87180.4|87130.4|87152.9|87102.9|67
1629992680000|2021-08-26 15:44:40|87178.1|87128.1|87192.2|87142.2|87192.4|87142.4|87176.7|87126.7|75
1629992690000|2021-08-26 15:44:50|87191.9|87141.9|87198|87148|87198.5|87148.5|87185|87135|68
1629992700000|2021-08-26 15:45:00|87198.4|87148.4|87203.1|87153.1|87208.4|87158.4|87197|87147|63
1629992710000|2021-08-26 15:45:10|87203.3|87153.3|87205.5|87155.5|87206.8|87156.8|87201.5|87151.5|56
1629992720000|2021-08-26 15:45:20|87205.7|87155.7|87201.8|87151.8|87205.7|87155.7|87198.6|87148.6|45
1629992730000|2021-08-26 15:45:30|87201.6|87151.6|87201.7|87151.7|87202.5|87152.5|87199.3|87149.3|57
1629992740000|2021-08-26 15:45:40|87201.5|87151.5|87206.4|87156.4|87206.4|87156.4|87198.1|87148.1|51
1629992750000|2021-08-26 15:45:50|87205.8|87155.8|87206.6|87156.6|87207.4|87157.4|87205.7|87155.7|43
1629992760000|2021-08-26 15:46:00|87206.7|87156.7|87204.2|87154.2|87207.4|87157.4|87202.6|87152.6|50
1629992770000|2021-08-26 15:46:10|87203.8|87153.8|87201.7|87151.7|87204|87154|87200.7|87150.7|39
1629992780000|2021-08-26 15:46:20|87201.2|87151.2|87200.2|87150.2|87202.4|87152.4|87198.1|87148.1|56
1629992790000|2021-08-26 15:46:30|87199.9|87149.9|87201.1|87151.1|87205.8|87155.8|87199.4|87149.4|53
1629992800000|2021-08-26 15:46:40|87201.2|87151.2|87208.8|87158.8|87209.5|87159.5|87200.7|87150.7|61
1629992810000|2021-08-26 15:46:50|87208.9|87158.9|87207.3|87157.3|87210.9|87160.9|87206.9|87156.9|48
1629992820000|2021-08-26 15:47:00|87207.1|87157.1|87208.3|87158.3|87209.7|87159.7|87207|87157|41
1629992830000|2021-08-26 15:47:10|87208.2|87158.2|87212.1|87162.1|87213.4|87163.4|87207.9|87157.9|51
1629992840000|2021-08-26 15:47:20|87211.6|87161.6|87211.1|87161.1|87211.7|87161.7|87208.4|87158.4|50
1629992850000|2021-08-26 15:47:30|87211|87161|87212.5|87162.5|87213.8|87163.8|87208.7|87158.7|51
1629992860000|2021-08-26 15:47:40|87211.7|87161.7|87210.5|87160.5|87211.7|87161.7|87209.1|87159.1|39
1629992870000|2021-08-26 15:47:50|87210.2|87160.2|87180.2|87155.2|87211.6|87161.6|87180.2|87151.7|36
1629992880000|2021-08-26 15:48:00|87189.6|87139.6|87185.6|87135.6|87189.6|87139.6|87175.7|87125.7|53
1629992890000|2021-08-26 15:48:10|87185.4|87135.4|87191.7|87141.7|87191.7|87141.7|87184.5|87134.5|46
1629992900000|2021-08-26 15:48:20|87191.8|87141.8|87192|87142|87196.2|87146.2|87189.1|87139.1|33
1629992910000|2021-08-26 15:48:30|87191|87141|87191.1|87141.1|87192.1|87142.1|87190.6|87140.6|27
1629992920000|2021-08-26 15:48:40|87191.4|87141.4|87192.1|87142.1|87192.6|87142.6|87187.3|87137.3|38
1629992930000|2021-08-26 15:48:50|87192|87142|87188.3|87138.3|87193.1|87143.1|87187.3|87137.3|36
1629992940000|2021-08-26 15:49:00|87188.6|87138.6|87189.4|87139.4|87189.4|87139.4|87188.1|87138.1|28
1629992950000|2021-08-26 15:49:10|87189.3|87139.3|87192.7|87142.7|87193.6|87143.6|87189.1|87139.1|42
1629992960000|2021-08-26 15:49:20|87192.6|87142.6|87188.2|87138.2|87193.2|87143.2|87188.1|87138.1|32
1629992970000|2021-08-26 15:49:30|87188.4|87138.4|87191.2|87141.2|87191.2|87141.2|87188.1|87138.1|43
1629992980000|2021-08-26 15:49:40|87191.4|87141.4|87196.1|87146.1|87197|87147|87191.4|87141.4|36
1629992990000|2021-08-26 15:49:50|87196.6|87146.6|87194.7|87144.7|87198.1|87148.1|87194.7|87144.7|42
1629993000000|2021-08-26 15:50:00|87194.1|87144.1|87193.8|87143.8|87195.5|87145.5|87192.9|87142.9|48
1629993010000|2021-08-26 15:50:10|87193.9|87143.9|87192.2|87142.2|87195.8|87145.8|87192.1|87142.1|39
1629993020000|2021-08-26 15:50:20|87192.1|87142.1|87189.4|87139.4|87193.1|87143.1|87187.4|87137.4|43
1629993030000|2021-08-26 15:50:30|87189.7|87139.7|87187|87137|87192.2|87142.2|87187|87137|47
1629993040000|2021-08-26 15:50:40|87186.8|87136.8|87186.3|87136.3|87187|87137|87186.1|87136.1|30
1629993050000|2021-08-26 15:50:50|87186.4|87136.4|87185.1|87135.1|87186.4|87136.4|87184.5|87134.5|38
1629993060000|2021-08-26 15:51:00|87185.2|87135.2|87186.9|87136.9|87188|87138|87185|87135|44
1629993070000|2021-08-26 15:51:10|87186.8|87136.8|87187.1|87137.1|87187.6|87137.6|87186|87136|23
1629993080000|2021-08-26 15:51:20|87187.2|87137.2|87187.9|87137.9|87188.3|87138.3|87183.9|87133.9|29
1629993090000|2021-08-26 15:51:30|87187.3|87137.3|87184.2|87134.2|87187.3|87137.3|87183.4|87133.4|27
1629993100000|2021-08-26 15:51:40|87189.3|87139.3|87189.7|87139.7|87189.7|87139.7|87183.2|87133.2|36
1629993110000|2021-08-26 15:51:50|87190.2|87140.2|87189.3|87139.3|87191.6|87141.6|87188.9|87138.9|26
1629993120000|2021-08-26 15:52:00|87189.1|87139.1|87178.4|87153.4|87189.7|87154.1|87176.7|87138.1|32
1629993130000|2021-08-26 15:52:10|87178.5|87153.5|87187.2|87137.2|87189.2|87153.5|87176.8|87137.2|25
1629993140000|2021-08-26 15:52:20|87186.8|87136.8|87190|87140|87190.3|87140.3|87185.7|87135.7|43
1629993150000|2021-08-26 15:52:30|87190.3|87140.3|87189.9|87139.9|87191.1|87141.1|87189.4|87139.4|27
1629993160000|2021-08-26 15:52:40|87190|87140|87187.3|87137.3|87190|87140|87186.9|87136.9|28
1629993170000|2021-08-26 15:52:50|87187.1|87137.1|87188.6|87138.6|87188.6|87138.6|87186.4|87136.4|34
1629993180000|2021-08-26 15:53:00|87188.5|87138.5|87188.9|87138.9|87189.2|87139.2|87187.7|87137.7|27
1629993190000|2021-08-26 15:53:10|87189|87139|87192.4|87142.4|87194.1|87144.1|87188.5|87138.5|42
1629993200000|2021-08-26 15:53:20|87192.3|87142.3|87198.4|87148.4|87200|87150|87192.2|87142.2|38
1629993210000|2021-08-26 15:53:30|87198.5|87148.5|87199.1|87149.1|87199.6|87149.6|87198.5|87148.5|20
1629993220000|2021-08-26 15:53:40|87199.2|87149.2|87209.4|87159.4|87209.5|87159.5|87199.2|87149.2|35
1629993230000|2021-08-26 15:53:50|87209.6|87159.6|87212.4|87162.4|87212.5|87162.5|87207.8|87157.8|38
1629993240000|2021-08-26 15:54:00|87212.3|87162.3|87216.2|87166.2|87216.7|87166.7|87212|87162|38
1629993250000|2021-08-26 15:54:10|87215.5|87165.5|87219.9|87169.9|87220.5|87170.5|87215.5|87165.5|43
1629993260000|2021-08-26 15:54:20|87219.7|87169.7|87220.5|87170.5|87220.7|87170.7|87218.4|87168.4|47
1629993270000|2021-08-26 15:54:30|87220.2|87170.2|87221.9|87171.9|87222|87172|87219.7|87169.7|34
1629993280000|2021-08-26 15:54:40|87222.1|87172.1|87205.5|87155.5|87222.1|87172.1|87196|87146|45
1629993290000|2021-08-26 15:54:50|87204.3|87154.3|87195.8|87145.8|87204.8|87154.8|87189|87139|52
1629993300000|2021-08-26 15:55:00|87194.5|87144.5|87185.5|87135.5|87195.4|87145.4|87184.2|87134.2|44
1629993310000|2021-08-26 15:55:10|87185.4|87135.4|87186.3|87136.3|87187.7|87137.7|87182.4|87132.4|43
1629993320000|2021-08-26 15:55:20|87186.6|87136.6|87187.5|87137.5|87190.1|87140.1|87185.6|87135.6|24
1629993330000|2021-08-26 15:55:30|87187.6|87137.6|87190.2|87140.2|87191.6|87141.6|87187.6|87137.6|33
1629993340000|2021-08-26 15:55:40|87190.6|87140.6|87187|87137|87190.9|87140.9|87185.3|87135.3|44
1629993350000|2021-08-26 15:55:50|87186.6|87136.6|87187.3|87137.3|87188.1|87138.1|87186.1|87136.1|39
1629993360000|2021-08-26 15:56:00|87187.9|87137.9|87187.6|87137.6|87188.1|87138.1|87186.5|87136.5|36
1629993370000|2021-08-26 15:56:10|87187.7|87137.7|87186.6|87136.6|87187.7|87137.7|87185.7|87135.7|34
1629993380000|2021-08-26 15:56:20|87186.5|87136.5|87187.5|87137.5|87187.7|87137.7|87185.9|87135.9|27
1629993390000|2021-08-26 15:56:30|87186.9|87136.9|87185.6|87135.6|87187|87137|87183.4|87133.4|42
1629993400000|2021-08-26 15:56:40|87185.4|87135.4|87185.5|87135.5|87186.1|87136.1|87184.8|87134.8|27
1629993410000|2021-08-26 15:56:50|87185.3|87135.3|87185.7|87135.7|87186.2|87136.2|87184.9|87134.9|20
1629993420000|2021-08-26 15:57:00|87186|87136|87185.7|87135.7|87186|87136|87181.9|87131.9|31
1629993430000|2021-08-26 15:57:10|87185.5|87135.5|87186.2|87136.2|87186.5|87136.5|87184.9|87134.9|31
1629993440000|2021-08-26 15:57:20|87185.5|87135.5|87185.8|87135.8|87186.2|87136.2|87185.1|87135.1|34
1629993450000|2021-08-26 15:57:30|87185.9|87135.9|87184.7|87134.7|87186.6|87136.6|87184.6|87134.6|35
1629993460000|2021-08-26 15:57:40|87184.4|87134.4|87186.2|87136.2|87186.2|87136.2|87183.8|87133.8|28
1629993470000|2021-08-26 15:57:50|87186.3|87136.3|87186.1|87136.1|87186.4|87136.4|87185.6|87135.6|28
1629993480000|2021-08-26 15:58:00|87186.2|87136.2|87186.6|87136.6|87188.9|87138.9|87185.7|87135.7|46
1629993490000|2021-08-26 15:58:10|87186.5|87136.5|87184.3|87134.3|87186.5|87136.5|87183.4|87133.4|38
1629993500000|2021-08-26 15:58:20|87184|87134|87184.3|87134.3|87185.4|87135.4|87183.7|87133.7|30
1629993510000|2021-08-26 15:58:30|87184|87134|87184.5|87134.5|87185.7|87135.7|87183.8|87133.8|26
1629993520000|2021-08-26 15:58:40|87184.2|87134.2|87175.1|87125.1|87184.9|87134.9|87175.1|87125.1|41
1629993530000|2021-08-26 15:58:50|87175.2|87125.2|87172|87122|87175.8|87125.8|87171.4|87121.4|33
1629993540000|2021-08-26 15:59:00|87172.1|87122.1|87171.3|87121.3|87173|87123|87170.7|87120.7|45
1629993550000|2021-08-26 15:59:10|87171.4|87121.4|87170.1|87120.1|87172.1|87122.1|87170|87120|31
1629993560000|2021-08-26 15:59:20|87170|87120|87164.6|87114.6|87171.5|87121.5|87164.6|87114.6|44
1629993570000|2021-08-26 15:59:30|87164.5|87114.5|87166|87116|87166|87116|87164.5|87114.5|28
1629993580000|2021-08-26 15:59:40|87165.7|87115.7|87163.7|87113.7|87166.2|87116.2|87163.7|87113.7|22
1629993590000|2021-08-26 15:59:50|87163.6|87113.6|87162.6|87112.6|87163.8|87113.8|87161.4|87111.4|33
1629993600000|2021-08-26 16:00:00|87162.8|87112.8|87170.6|87120.6|87171.9|87121.9|87162.8|87112.8|30
1629993610000|2021-08-26 16:00:10|87170.4|87120.4|87174.7|87124.7|87175.1|87125.1|87170.4|87120.4|32
1629993620000|2021-08-26 16:00:20|87174.5|87124.5|87174.5|87124.5|87174.9|87124.9|87174.3|87124.3|19
1629993630000|2021-08-26 16:00:30|87174.3|87124.3|87172.7|87122.7|87174.6|87124.6|87172.4|87122.4|19
1629993640000|2021-08-26 16:00:40|87172.8|87122.8|87174.4|87124.4|87174.4|87124.4|87172.6|87122.6|17
1629993650000|2021-08-26 16:00:50|87174.3|87124.3|87178.9|87128.9|87178.9|87128.9|87174.3|87124.3|25
1629993660000|2021-08-26 16:01:00|87179|87129|87177.1|87127.1|87179.2|87129.2|87175.6|87125.6|41
1629993670000|2021-08-26 16:01:10|87177.3|87127.3|87179.5|87129.5|87179.5|87129.5|87174.3|87124.3|40
1629993680000|2021-08-26 16:01:20|87180.4|87130.4|87179.4|87129.4|87180.4|87130.4|87178.5|87128.5|38
1629993690000|2021-08-26 16:01:30|87179.2|87129.2|87179.6|87129.6|87180.4|87130.4|87179|87129|25
1629993700000|2021-08-26 16:01:40|87179.8|87129.8|87174.1|87124.1|87179.9|87129.9|87173.6|87123.6|29
1629993710000|2021-08-26 16:01:50|87174.5|87124.5|87170.8|87120.8|87175.3|87125.3|87170.8|87120.8|31
1629993720000|2021-08-26 16:02:00|87171.1|87121.1|87168.8|87118.8|87171.8|87121.8|87167.9|87117.9|43
1629993730000|2021-08-26 16:02:10|87168.5|87118.5|87155.5|87105.5|87168.5|87120.1|87145.1|87103.8|59
1629993740000|2021-08-26 16:02:20|87156.1|87106.1|87165.8|87115.8|87166.2|87116.2|87156.1|87106.1|45
1629993750000|2021-08-26 16:02:30|87165.4|87115.4|87169.1|87119.1|87169.9|87119.9|87164.7|87114.7|58
1629993760000|2021-08-26 16:02:40|87169|87119|87169.5|87119.5|87169.9|87119.9|87168.5|87118.5|39
1629993770000|2021-08-26 16:02:50|87169.2|87119.2|87173.3|87123.3|87173.3|87123.3|87168.5|87118.5|25
1629993780000|2021-08-26 16:03:00|87173|87123|87170.3|87120.3|87177.2|87127.2|87170.2|87120.2|56
1629993790000|2021-08-26 16:03:10|87170|87120|87169.4|87119.4|87173.3|87123.3|87169|87119|37
1629993800000|2021-08-26 16:03:20|87169.2|87119.2|87165|87115|87169.2|87119.2|87164.7|87114.7|43
1629993810000|2021-08-26 16:03:30|87164.9|87114.9|87161.9|87111.9|87165|87115|87161.6|87111.6|33
1629993820000|2021-08-26 16:03:40|87161.6|87111.6|87159.1|87109.1|87162.1|87112.1|87159|87109|35
1629993830000|2021-08-26 16:03:50|87159.5|87109.5|87157.5|87107.5|87160.4|87110.4|87157.3|87107.3|32
1629993840000|2021-08-26 16:04:00|87157.4|87107.4|87158.6|87108.6|87159.5|87109.5|87157.1|87107.1|31
1629993850000|2021-08-26 16:04:10|87159.2|87109.2|87159.1|87109.1|87159.2|87109.2|87158.4|87108.4|29
1629993860000|2021-08-26 16:04:20|87158.7|87108.7|87154.1|87104.1|87159.5|87109.5|87153.3|87103.3|32
1629993870000|2021-08-26 16:04:30|87154|87104|87153.3|87103.3|87154.9|87104.9|87151.8|87101.8|35
1629993880000|2021-08-26 16:04:40|87153.1|87103.1|87150.9|87100.9|87153.6|87103.6|87150.4|87100.4|26
1629993890000|2021-08-26 16:04:50|87150.8|87100.8|87150.7|87100.7|87151.2|87101.2|87150.7|87100.7|20
1629993900000|2021-08-26 16:05:00|87150.8|87100.8|87150.6|87100.6|87151.1|87101.1|87150.2|87100.2|20
1629993910000|2021-08-26 16:05:10|87150.7|87100.7|87151.1|87101.1|87151.7|87101.7|87150|87100|26
1629993920000|2021-08-26 16:05:20|87151|87101|87155.3|87105.3|87155.6|87105.6|87150.9|87100.9|23
1629993930000|2021-08-26 16:05:30|87155.6|87105.6|87155.1|87105.1|87156.4|87106.4|87153.1|87103.1|32
1629993940000|2021-08-26 16:05:40|87155.3|87105.3|87156.9|87106.9|87158.6|87108.6|87155|87105|29
1629993950000|2021-08-26 16:05:50|87156.8|87106.8|87150.5|87100.5|87156.9|87106.9|87149.6|87099.6|45
1629993960000|2021-08-26 16:06:00|87150.6|87100.6|87149.1|87099.1|87151.1|87101.1|87149.1|87099.1|27
1629993970000|2021-08-26 16:06:10|87149.3|87099.3|87145.4|87095.4|87149.5|87099.5|87144.2|87094.2|34
1629993980000|2021-08-26 16:06:20|87145|87095|87145.7|87095.7|87145.7|87095.7|87143.9|87093.9|36
1629993990000|2021-08-26 16:06:30|87146|87096|87143.5|87093.5|87146|87096|87143.1|87093.1|30
1629994000000|2021-08-26 16:06:40|87143.3|87093.3|87142.6|87092.6|87143.6|87093.6|87141.4|87091.4|42
1629994010000|2021-08-26 16:06:50|87142.7|87092.7|87145.5|87095.5|87146.1|87096.1|87142.6|87092.6|44
1629994020000|2021-08-26 16:07:00|87146.1|87096.1|87142.9|87092.9|87146.5|87096.5|87141.8|87091.8|31
1629994030000|2021-08-26 16:07:10|87142.8|87092.8|87147.1|87097.1|87147.2|87097.2|87142.8|87092.8|34
1629994040000|2021-08-26 16:07:20|87146.9|87096.9|87145.4|87095.4|87147.6|87097.6|87145.4|87095.4|38
1629994050000|2021-08-26 16:07:30|87145.1|87095.1|87142.4|87092.4|87145.1|87095.1|87141.1|87091.1|34
1629994060000|2021-08-26 16:07:40|87142.2|87092.2|87139.2|87089.2|87142.5|87092.5|87139.1|87089.1|33
1629994070000|2021-08-26 16:07:50|87139.3|87089.3|87136.7|87086.7|87140.9|87090.9|87136|87086|41
1629994080000|2021-08-26 16:08:00|87136.5|87086.5|87128.6|87078.6|87137.8|87087.8|87127.9|87077.9|45
1629994090000|2021-08-26 16:08:10|87128.8|87078.8|87129.3|87079.3|87132|87082|87128.7|87078.7|35
1629994100000|2021-08-26 16:08:20|87129.2|87079.2|87120.3|87070.3|87129.4|87079.4|87119.5|87069.5|44
1629994110000|2021-08-26 16:08:30|87120.7|87070.7|87122.2|87072.2|87124.6|87074.6|87119.5|87069.5|48
1629994120000|2021-08-26 16:08:40|87122|87072|87103.4|87078.4|87122.4|87079.8|87102.9|87067|42
1629994130000|2021-08-26 16:08:50|87104.4|87079.4|87101.1|87051.1|87111.6|87079.4|87089.6|87047.9|63
1629994140000|2021-08-26 16:09:00|87100.6|87050.6|87105.8|87055.8|87107.8|87068.9|87092.9|87050.1|50
1629994150000|2021-08-26 16:09:10|87106.4|87056.4|87092.2|87067.2|87107.5|87068.2|87090|87055.3|37
1629994160000|2021-08-26 16:09:20|87093|87068|87094.9|87069.9|87096.7|87071.7|87091.6|87066.6|42
1629994170000|2021-08-26 16:09:30|87093.8|87068.8|87100|87075|87102|87077|87093.6|87068.6|33
1629994180000|2021-08-26 16:09:40|87101.5|87076.5|87099.4|87074.4|87102.1|87077.1|87097|87072|36
1629994190000|2021-08-26 16:09:50|87098.8|87073.8|87100.5|87075.5|87100.8|87075.8|87098.6|87073.6|24
1629994200000|2021-08-26 16:10:00|87100.3|87075.3|87098.2|87073.2|87100.3|87075.3|87097.3|87072.3|22
1629994210000|2021-08-26 16:10:10|87098|87073|87101.9|87076.9|87114.7|87077.6|87095|87064.7|28
1629994220000|2021-08-26 16:10:20|87102.5|87077.5|87104.6|87079.6|87117.8|87083.8|87100.1|87067.2|44
1629994230000|2021-08-26 16:10:30|87104.4|87079.4|87105.2|87080.2|87106|87081|87103.2|87078.2|40
1629994240000|2021-08-26 16:10:40|87105|87080|87103.7|87078.7|87117.4|87080|87100.9|87067.3|32
1629994250000|2021-08-26 16:10:50|87103.1|87078.1|87105.9|87080.9|87106.5|87081.5|87103.1|87078.1|31
1629994260000|2021-08-26 16:11:00|87105.5|87080.5|87104.4|87079.4|87105.6|87080.6|87104.4|87079.4|20
1629994270000|2021-08-26 16:11:10|87105.6|87080.6|87106.8|87081.8|87120.4|87083.8|87105.6|87069.9|33
1629994280000|2021-08-26 16:11:20|87105.7|87080.7|87099.4|87074.4|87113|87081.9|87098.5|87061.6|31
1629994290000|2021-08-26 16:11:30|87098.9|87073.9|87112.5|87062.5|87112.6|87075.1|87098.7|87060.4|24
1629994300000|2021-08-26 16:11:40|87113.3|87063.3|87113.4|87063.4|87113.9|87063.9|87112.7|87062.7|14
1629994310000|2021-08-26 16:11:50|87100.2|87075.2|87096.3|87071.3|87112.5|87075.2|87093|87058.1|32
1629994320000|2021-08-26 16:12:00|87095.7|87070.7|87095.2|87070.2|87100.1|87075.1|87091.9|87066.9|50
1629994330000|2021-08-26 16:12:10|87096|87071|87094.2|87069.2|87099.2|87074.2|87093.2|87068.2|31
1629994340000|2021-08-26 16:12:20|87094.3|87069.3|87100.5|87075.5|87100.5|87075.5|87093.9|87068.9|21
1629994350000|2021-08-26 16:12:30|87099.4|87074.4|87103.9|87078.9|87118.2|87080.2|87096.1|87065.3|36
1629994360000|2021-08-26 16:12:40|87103.3|87078.3|87104.1|87079.1|87119.6|87081.6|87103.3|87067.5|35
1629994370000|2021-08-26 16:12:50|87103.9|87078.9|87118.1|87068.1|87118.7|87081.7|87103.1|87065.7|36
1629994380000|2021-08-26 16:13:00|87118.2|87068.2|87109.3|87084.3|87123.6|87084.3|87104.4|87068.1|36
1629994390000|2021-08-26 16:13:10|87107.4|87082.4|87120.9|87070.9|87122.8|87085.7|87107.4|87069.2|33
1629994400000|2021-08-26 16:13:20|87121.4|87071.4|87124.2|87074.2|87124.2|87084.9|87108.1|87069.5|47
1629994410000|2021-08-26 16:13:30|87123.9|87073.9|87124.2|87074.2|87125.2|87087|87110|87072.8|37
1629994420000|2021-08-26 16:13:40|87124.1|87074.1|87126|87076|87126.3|87076.3|87122.4|87072.4|35
1629994430000|2021-08-26 16:13:50|87125.7|87075.7|87125.8|87075.8|87125.9|87075.9|87124.8|87074.8|27
1629994440000|2021-08-26 16:14:00|87125.5|87075.5|87126.4|87076.4|87126.4|87076.4|87124.6|87074.6|21
1629994450000|2021-08-26 16:14:10|87126.1|87076.1|87124.9|87074.9|87126.6|87076.6|87124.8|87074.8|23
1629994460000|2021-08-26 16:14:20|87125.2|87075.2|87113.1|87088.1|87125.4|87088.3|87111.7|87073.9|18
1629994470000|2021-08-26 16:14:30|87113.3|87088.3|87125.6|87075.6|87126.6|87088.3|87112|87073.9|31
1629994480000|2021-08-26 16:14:40|87125.8|87075.8|87115|87065|87125.8|87075.8|87114.1|87064.1|31
1629994490000|2021-08-26 16:14:50|87116.1|87066.1|87121.8|87071.8|87123.2|87073.2|87115.3|87065.3|44
1629994500000|2021-08-26 16:15:00|87122.2|87072.2|87121|87071|87122.2|87082.7|87106.2|87068.9|39
1629994510000|2021-08-26 16:15:10|87121.7|87071.7|87121.6|87071.6|87121.7|87071.7|87119.9|87069.9|33
1629994520000|2021-08-26 16:15:20|87121.3|87071.3|87122.5|87072.5|87124.2|87086.8|87106.2|87070.3|44
1629994530000|2021-08-26 16:15:30|87122.7|87072.7|87127.1|87077.1|87127.1|87086.9|87106.9|87072.7|40
1629994540000|2021-08-26 16:15:40|87127.2|87077.2|87126.9|87076.9|87127.9|87077.9|87126.5|87076.5|32
1629994550000|2021-08-26 16:15:50|87126.6|87076.6|87126.1|87076.1|87127.3|87077.3|87125.9|87075.9|26
1629994560000|2021-08-26 16:16:00|87126.2|87076.2|87137.1|87087.1|87137.1|87087.1|87126.2|87076.2|51
1629994570000|2021-08-26 16:16:10|87130.4|87105.4|87160.7|87110.7|87161.5|87111.5|87130.4|87090.1|58
1629994580000|2021-08-26 16:16:20|87160.8|87110.8|87164.4|87114.4|87165.1|87115.1|87159.8|87109.8|56
1629994590000|2021-08-26 16:16:30|87164.5|87114.5|87164.6|87114.6|87165.7|87115.7|87163|87113|37
1629994600000|2021-08-26 16:16:40|87164.4|87114.4|87164.2|87114.2|87165.1|87115.1|87163.8|87113.8|24
1629994610000|2021-08-26 16:16:50|87164.5|87114.5|87166.8|87116.8|87167.4|87117.4|87164.5|87114.5|42
1629994620000|2021-08-26 16:17:00|87166.5|87116.5|87169.3|87119.3|87170.5|87120.5|87166|87116|46
1629994630000|2021-08-26 16:17:10|87169.5|87119.5|87169.7|87119.7|87170.4|87120.4|87169|87119|39
1629994640000|2021-08-26 16:17:20|87169.6|87119.6|87173|87123|87173.8|87123.8|87169|87119|51
1629994650000|2021-08-26 16:17:30|87173.2|87123.2|87177|87127|87177.4|87127.4|87172.9|87122.9|56
1629994660000|2021-08-26 16:17:40|87176.9|87126.9|87178.5|87128.5|87178.9|87128.9|87176.6|87126.6|38
1629994670000|2021-08-26 16:17:50|87178.4|87128.4|87176|87126|87178.5|87128.5|87175.5|87125.5|39
1629994680000|2021-08-26 16:18:00|87175.5|87125.5|87173.2|87123.2|87176|87126|87169.3|87119.3|53
1629994690000|2021-08-26 16:18:10|87172.8|87122.8|87177|87127|87179.9|87129.9|87172.5|87122.5|42
1629994700000|2021-08-26 16:18:20|87178.3|87128.3|87177.2|87127.2|87178.4|87128.4|87176.1|87126.1|42
1629994710000|2021-08-26 16:18:30|87176.5|87126.5|87173.3|87123.3|87176.6|87126.6|87171.1|87121.1|51
1629994720000|2021-08-26 16:18:40|87171.8|87121.8|87168.8|87118.8|87173|87123|87167.7|87117.7|43
1629994730000|2021-08-26 16:18:50|87168.7|87118.7|87165.1|87115.1|87169.4|87119.4|87165.1|87115.1|51
1629994740000|2021-08-26 16:19:00|87167|87117|87161.6|87111.6|87167.4|87117.4|87161.6|87111.6|50
1629994750000|2021-08-26 16:19:10|87161.7|87111.7|87164.3|87114.3|87164.9|87114.9|87161.6|87111.6|45
1629994760000|2021-08-26 16:19:20|87164.1|87114.1|87166.1|87116.1|87166.3|87116.3|87162.3|87112.3|36
1629994770000|2021-08-26 16:19:30|87165.3|87115.3|87170.3|87120.3|87171|87121|87164.9|87114.9|39
1629994780000|2021-08-26 16:19:40|87169.7|87119.7|87173|87123|87175.2|87135.6|87158.3|87119.6|49
1629994790000|2021-08-26 16:19:50|87173.2|87123.2|87180.1|87130.1|87181.3|87131.3|87172.9|87122.9|39
1629994800000|2021-08-26 16:20:00|87180.2|87130.2|87183.2|87133.2|87185|87135|87179|87129|36
1629994810000|2021-08-26 16:20:10|87183.6|87133.6|87178.5|87128.5|87183.8|87133.8|87177|87127|48
1629994820000|2021-08-26 16:20:20|87178.3|87128.3|87178.3|87128.3|87178.8|87128.8|87177.6|87127.6|13
1629994830000|2021-08-26 16:20:30|87178.1|87128.1|87173.3|87123.3|87179|87129|87173|87123|25
1629994840000|2021-08-26 16:20:40|87173.1|87123.1|87165.7|87115.7|87173.4|87123.4|87165.7|87115.7|42
1629994850000|2021-08-26 16:20:50|87165.8|87115.8|87166.4|87116.4|87166.9|87116.9|87164.3|87114.3|35
1629994860000|2021-08-26 16:21:00|87166.2|87116.2|87140.3|87090.3|87166.2|87116.2|87140.3|87090.3|63
1629994870000|2021-08-26 16:21:10|87140.4|87090.4|87143|87093|87145.3|87095.3|87140.4|87090.4|40
1629994880000|2021-08-26 16:21:20|87143.3|87093.3|87145.1|87095.1|87146.3|87096.3|87143.3|87093.3|32
1629994890000|2021-08-26 16:21:30|87144.8|87094.8|87146.2|87096.2|87146.6|87096.6|87144.5|87094.5|21
1629994900000|2021-08-26 16:21:40|87146.3|87096.3|87147.4|87097.4|87147.6|87097.6|87145.7|87095.7|27
1629994910000|2021-08-26 16:21:50|87147.3|87097.3|87148.7|87098.7|87149.9|87099.9|87147.3|87097.3|27
1629994920000|2021-08-26 16:22:00|87148.6|87098.6|87158.5|87108.5|87158.8|87108.8|87148.4|87098.4|49
1629994930000|2021-08-26 16:22:10|87158.2|87108.2|87153.6|87103.6|87160.2|87110.2|87152.8|87102.8|39
1629994940000|2021-08-26 16:22:20|87153.7|87103.7|87153.6|87103.6|87153.9|87103.9|87151.7|87101.7|36
1629994950000|2021-08-26 16:22:30|87153.5|87103.5|87154.5|87104.5|87156.8|87106.8|87153.4|87103.4|23
1629994960000|2021-08-26 16:22:40|87154.3|87104.3|87151.8|87101.8|87154.6|87104.6|87150.8|87100.8|33
1629994970000|2021-08-26 16:22:50|87151|87101|87149.8|87099.8|87152|87102|87149.3|87099.3|36
1629994980000|2021-08-26 16:23:00|87149.6|87099.6|87150.7|87100.7|87150.7|87100.7|87148.1|87098.1|33
1629994990000|2021-08-26 16:23:10|87150.5|87100.5|87151.1|87101.1|87151.2|87101.2|87149.2|87099.2|30
1629995000000|2021-08-26 16:23:20|87151|87101|87154.7|87104.7|87154.7|87104.7|87150.3|87100.3|31
1629995010000|2021-08-26 16:23:30|87154.2|87104.2|87144.1|87094.1|87156|87106|87143.6|87093.6|67
1629995020000|2021-08-26 16:23:40|87144.2|87094.2|87139|87089|87144.2|87094.2|87138.4|87088.4|44
1629995030000|2021-08-26 16:23:50|87138.5|87088.5|87148.9|87098.9|87149.2|87099.2|87138.5|87088.5|42
1629995040000|2021-08-26 16:24:00|87148.6|87098.6|87148.5|87098.5|87155.2|87105.2|87148.1|87098.1|53
1629995050000|2021-08-26 16:24:10|87147.7|87097.7|87148.9|87098.9|87149.9|87099.9|87147.7|87097.7|34
1629995060000|2021-08-26 16:24:20|87149.6|87099.6|87145.7|87095.7|87149.6|87099.6|87144.9|87094.9|35
1629995070000|2021-08-26 16:24:30|87145.1|87095.1|87153.1|87103.1|87153.3|87103.3|87145|87095|45
1629995080000|2021-08-26 16:24:40|87152.8|87102.8|87145.8|87095.8|87153.5|87103.5|87144.8|87094.8|46
1629995090000|2021-08-26 16:24:50|87145.7|87095.7|87145.8|87095.8|87147|87097|87145.7|87095.7|32
1629995100000|2021-08-26 16:25:00|87145.6|87095.6|87137.8|87087.8|87145.6|87095.6|87137.8|87087.8|47
1629995110000|2021-08-26 16:25:10|87138.7|87088.7|87137.6|87087.6|87139.2|87089.2|87137.6|87087.6|31
1629995120000|2021-08-26 16:25:20|87137.1|87087.1|87135.6|87085.6|87137.3|87087.3|87133.7|87083.7|38
1629995130000|2021-08-26 16:25:30|87136|87086|87134.3|87084.3|87136|87086|87133.5|87083.5|25
1629995140000|2021-08-26 16:25:40|87134.1|87084.1|87136.1|87086.1|87136.1|87086.1|87134.1|87084.1|19
1629995150000|2021-08-26 16:25:50|87136|87086|87136|87086|87137|87087|87135.1|87085.1|32
1629995160000|2021-08-26 16:26:00|87136.3|87086.3|87134.1|87084.1|87136.3|87086.3|87132.3|87082.3|28
1629995170000|2021-08-26 16:26:10|87134.4|87084.4|87136.6|87086.6|87136.7|87086.7|87133.5|87083.5|30
1629995180000|2021-08-26 16:26:20|87137.7|87087.7|87136.9|87086.9|87137.7|87087.7|87136|87086|32
1629995190000|2021-08-26 16:26:30|87136.4|87086.4|87136.5|87086.5|87137.6|87087.6|87136.4|87086.4|37
1629995200000|2021-08-26 16:26:40|87136.4|87086.4|87138.2|87088.2|87139|87089|87136.3|87086.3|32
1629995210000|2021-08-26 16:26:50|87137.8|87087.8|87139.1|87089.1|87139.7|87089.7|87137.8|87087.8|29
1629995220000|2021-08-26 16:27:00|87139.2|87089.2|87139.2|87089.2|87139.8|87089.8|87138.9|87088.9|22
1629995230000|2021-08-26 16:27:10|87139.3|87089.3|87141.4|87091.4|87144|87094|87138.8|87088.8|45
1629995240000|2021-08-26 16:27:20|87141.1|87091.1|87139.3|87089.3|87141.1|87091.1|87139|87089|28
1629995250000|2021-08-26 16:27:30|87139.5|87089.5|87140.6|87090.6|87140.7|87090.7|87139|87089|28
1629995260000|2021-08-26 16:27:40|87140.7|87090.7|87140.8|87090.8|87141.6|87091.6|87139.8|87089.8|30
1629995270000|2021-08-26 16:27:50|87141|87091|87140.7|87090.7|87141.4|87091.4|87139.5|87089.5|21
1629995280000|2021-08-26 16:28:00|87140.8|87090.8|87135|87085|87141.4|87091.4|87135|87085|40
1629995290000|2021-08-26 16:28:10|87134.3|87084.3|87134.9|87084.9|87135.7|87085.7|87133.4|87083.4|37
1629995300000|2021-08-26 16:28:20|87134.3|87084.3|87136.5|87086.5|87136.5|87086.5|87133.2|87083.2|36
1629995310000|2021-08-26 16:28:30|87136.3|87086.3|87135.6|87085.6|87137.7|87087.7|87134.7|87084.7|40
1629995320000|2021-08-26 16:28:40|87136.1|87086.1|87135.3|87085.3|87136.2|87086.2|87135.1|87085.1|26
1629995330000|2021-08-26 16:28:50|87135.2|87085.2|87135.8|87085.8|87135.8|87085.8|87134.9|87084.9|26
1629995340000|2021-08-26 16:29:00|87135.9|87085.9|87135.3|87085.3|87136.2|87086.2|87134.7|87084.7|30
1629995350000|2021-08-26 16:29:10|87135|87085|87128.8|87078.8|87135|87085|87127.4|87077.4|48
1629995360000|2021-08-26 16:29:20|87129.1|87079.1|87129.3|87079.3|87131.5|87090.8|87115.8|87078.1|46
1629995370000|2021-08-26 16:29:30|87131.1|87081.1|87129|87079|87131.7|87081.7|87128.8|87078.8|30
1629995380000|2021-08-26 16:29:40|87116.8|87091.8|87117|87092|87117.8|87092.8|87116.7|87091.7|24
1629995390000|2021-08-26 16:29:50|87116.9|87091.9|87129.9|87079.9|87131.5|87093.7|87116.6|87079.9|43
1629995400000|2021-08-26 16:30:00|87129.1|87079.1|87128.5|87078.5|87130.8|87080.8|87127.9|87077.9|36
1629995410000|2021-08-26 16:30:10|87129|87079|87128.3|87078.3|87129.4|87079.4|87127.8|87077.8|45
1629995420000|2021-08-26 16:30:20|87128.1|87078.1|87130.6|87080.6|87130.6|87080.6|87126.7|87076.7|42
1629995430000|2021-08-26 16:30:30|87129|87079|87129.1|87079.1|87130.6|87080.6|87128.6|87078.6|34
1629995440000|2021-08-26 16:30:40|87129.2|87079.2|87129.2|87079.2|87129.8|87079.8|87128.1|87078.1|27
1629995450000|2021-08-26 16:30:50|87128.8|87078.8|87116.5|87091.5|87128.8|87091.8|87113|87078.7|23
1629995460000|2021-08-26 16:31:00|87115.5|87090.5|87131.2|87081.2|87133.1|87090.9|87115.5|87079.4|42
1629995470000|2021-08-26 16:31:10|87130.9|87080.9|87132|87082|87133|87083|87130.9|87080.9|27
1629995480000|2021-08-26 16:31:20|87132.1|87082.1|87127.4|87077.4|87132.1|87093.2|87116.2|87077.4|29
1629995490000|2021-08-26 16:31:30|87128.2|87078.2|87129.4|87079.4|87129.5|87079.5|87127.3|87077.3|24
1629995500000|2021-08-26 16:31:40|87128.9|87078.9|87130.4|87080.4|87133.8|87094.3|87118.1|87078.9|29
1629995510000|2021-08-26 16:31:50|87130.2|87080.2|87129.7|87079.7|87132.2|87082.2|87128.7|87078.7|32
1629995520000|2021-08-26 16:32:00|87129.3|87079.3|87127.2|87077.2|87129.3|87079.3|87127.2|87077.2|46
1629995530000|2021-08-26 16:32:10|87127.4|87077.4|87128.6|87078.6|87129.3|87079.3|87127.3|87077.3|35
1629995540000|2021-08-26 16:32:20|87128.5|87078.5|87128.8|87078.8|87131.6|87081.6|87127.9|87077.9|34
1629995550000|2021-08-26 16:32:30|87129.6|87079.6|87129.2|87079.2|87130.8|87080.8|87128.3|87078.3|18
1629995560000|2021-08-26 16:32:40|87129.3|87079.3|87129.9|87079.9|87129.9|87079.9|87128.5|87078.5|9
1629995570000|2021-08-26 16:32:50|87128.9|87078.9|87127.4|87077.4|87129.9|87079.9|87126.4|87076.4|37
1629995580000|2021-08-26 16:33:00|87127.1|87077.1|87127.5|87077.5|87128.6|87078.6|87126.7|87076.7|34
1629995590000|2021-08-26 16:33:10|87127.4|87077.4|87127.4|87077.4|87128.1|87078.1|87127|87077|25
1629995600000|2021-08-26 16:33:20|87127.5|87077.5|87118.3|87068.3|87127.6|87077.6|87102.1|87065.7|51
1629995610000|2021-08-26 16:33:30|87118.5|87068.5|87119.4|87069.4|87119.4|87069.4|87116.7|87066.7|32
1629995620000|2021-08-26 16:33:40|87119.2|87069.2|87119.8|87069.8|87123|87073|87118|87068|40
1629995630000|2021-08-26 16:33:50|87119.3|87069.3|87119.4|87069.4|87120.4|87070.4|87117.9|87067.9|26
1629995640000|2021-08-26 16:34:00|87119.3|87069.3|87120.8|87070.8|87121.8|87071.8|87117.5|87067.5|35
1629995650000|2021-08-26 16:34:10|87120.6|87070.6|87102.7|87077.7|87122|87078.1|87102.7|87066.9|44
1629995660000|2021-08-26 16:34:20|87103.8|87078.8|87117.2|87067.2|87117.2|87080.3|87102.7|87063.8|45
1629995670000|2021-08-26 16:34:30|87117.1|87067.1|87114|87064|87118.4|87068.4|87113.1|87063.1|36
1629995680000|2021-08-26 16:34:40|87113.6|87063.6|87109.7|87059.7|87114|87064|87108.8|87058.8|47
1629995690000|2021-08-26 16:34:50|87108.6|87058.6|87107|87057|87110.8|87060.8|87106.8|87056.8|35
1629995700000|2021-08-26 16:35:00|87106.7|87056.7|87105.8|87055.8|87107.3|87057.3|87105.8|87055.8|33
1629995710000|2021-08-26 16:35:10|87106.2|87056.2|87105.2|87055.2|87107.5|87057.5|87105.1|87055.1|30
1629995720000|2021-08-26 16:35:20|87105.7|87055.7|87105.9|87055.9|87106.2|87056.2|87105.3|87055.3|11
1629995730000|2021-08-26 16:35:30|87106.4|87056.4|87106.1|87056.1|87107.7|87057.7|87104.2|87054.2|21
1629995740000|2021-08-26 16:35:40|87106|87056|87107.3|87057.3|87107.8|87057.8|87106|87056|15
1629995750000|2021-08-26 16:35:50|87107.7|87057.7|87103.5|87053.5|87107.7|87057.7|87102.1|87052.1|35
1629995760000|2021-08-26 16:36:00|87103.6|87053.6|87103|87053|87103.9|87053.9|87102.7|87052.7|25
1629995770000|2021-08-26 16:36:10|87102.8|87052.8|87100.9|87050.9|87103.2|87053.2|87100.8|87050.8|21
1629995780000|2021-08-26 16:36:20|87101.2|87051.2|87098.2|87048.2|87101.4|87051.4|87095.6|87045.6|28
1629995790000|2021-08-26 16:36:30|87097.9|87047.9|87098.7|87048.7|87099.1|87049.1|87097.4|87047.4|20
1629995800000|2021-08-26 16:36:40|87098.8|87048.8|87100.8|87050.8|87101.3|87051.3|87098.8|87048.8|25
1629995810000|2021-08-26 16:36:50|87100.9|87050.9|87104.9|87054.9|87105.2|87055.2|87099.5|87049.5|26
1629995820000|2021-08-26 16:37:00|87093.4|87068.4|87101.2|87051.2|87106.9|87068.4|87088.8|87050.6|42
1629995830000|2021-08-26 16:37:10|87101.8|87051.8|87098.2|87048.2|87101.8|87062.1|87085.7|87046.8|40
1629995840000|2021-08-26 16:37:20|87097.9|87047.9|87095.7|87045.7|87098.5|87048.5|87095.7|87045.7|29
1629995850000|2021-08-26 16:37:30|87095|87045|87094.3|87044.3|87095|87045|87090.4|87040.4|47
1629995860000|2021-08-26 16:37:40|87094.2|87044.2|87094.8|87044.8|87094.8|87044.8|87092.3|87042.3|38
1629995870000|2021-08-26 16:37:50|87094.9|87044.9|87093.9|87043.9|87094.9|87044.9|87093.5|87043.5|21
1629995880000|2021-08-26 16:38:00|87094|87044|87093.5|87043.5|87094.4|87044.4|87092.7|87042.7|32
1629995890000|2021-08-26 16:38:10|87093|87043|87090.6|87040.6|87094|87056.4|87079.9|87040.4|44
1629995900000|2021-08-26 16:38:20|87090.7|87040.7|87093.4|87043.4|87095.2|87045.2|87089.8|87039.8|49
1629995910000|2021-08-26 16:38:30|87094.5|87044.5|87095.1|87045.1|87096.6|87046.6|87094.2|87044.2|38
1629995920000|2021-08-26 16:38:40|87094.8|87044.8|87093.8|87043.8|87095.2|87045.2|87093.6|87043.6|36
1629995930000|2021-08-26 16:38:50|87093.7|87043.7|87094.4|87044.4|87094.5|87044.5|87092.5|87042.5|32
1629995940000|2021-08-26 16:39:00|87094.1|87044.1|87093.5|87043.5|87094.3|87044.3|87092.9|87042.9|22
1629995950000|2021-08-26 16:39:10|87093.4|87043.4|87090.4|87040.4|87093.5|87043.5|87089.3|87039.3|36
1629995960000|2021-08-26 16:39:20|87090.3|87040.3|87091.7|87041.7|87094.2|87044.2|87088.2|87038.2|53
1629995970000|2021-08-26 16:39:30|87091.6|87041.6|87090.4|87040.4|87092.5|87042.5|87090.3|87040.3|35
1629995980000|2021-08-26 16:39:40|87090.3|87040.3|87089.5|87039.5|87090.9|87040.9|87089.5|87039.5|23
1629995990000|2021-08-26 16:39:50|87089.6|87039.6|87089|87039|87089.8|87039.8|87088.4|87038.4|36
1629996000000|2021-08-26 16:40:00|87089.3|87039.3|87087.1|87037.1|87090|87040|87086.8|87036.8|32
1629996010000|2021-08-26 16:40:10|87086.2|87036.2|87079.2|87029.2|87088.5|87038.5|87079.2|87029.2|57
1629996020000|2021-08-26 16:40:20|87079.4|87029.4|87078.2|87028.2|87079.5|87029.5|87078.1|87028.1|39
1629996030000|2021-08-26 16:40:30|87078.4|87028.4|87079.3|87029.3|87079.4|87029.4|87078.1|87028.1|29
1629996040000|2021-08-26 16:40:40|87079.2|87029.2|87079.2|87029.2|87079.6|87029.6|87079.2|87029.2|20
1629996050000|2021-08-26 16:40:50|87079|87029|87078.2|87028.2|87079.6|87029.6|87077.5|87027.5|41
1629996060000|2021-08-26 16:41:00|87078.5|87028.5|87079|87029|87079.6|87029.6|87078|87028|32
1629996070000|2021-08-26 16:41:10|87079.9|87029.9|87079.7|87029.7|87079.9|87029.9|87079.3|87029.3|22
1629996080000|2021-08-26 16:41:20|87079.9|87029.9|87080.9|87030.9|87081.1|87031.1|87077.7|87027.7|10
1629996090000|2021-08-26 16:41:30|87080.8|87030.8|87079.5|87029.5|87080.8|87030.8|87077|87027|37
1629996100000|2021-08-26 16:41:40|87079.7|87029.7|87076.8|87026.8|87080.8|87030.8|87076.8|87026.8|32
1629996110000|2021-08-26 16:41:50|87076.9|87026.9|87074.3|87024.3|87077.1|87027.1|87073.7|87023.7|41
1629996120000|2021-08-26 16:42:00|87074.2|87024.2|87074.9|87024.9|87075.8|87025.8|87074.2|87024.2|20
1629996130000|2021-08-26 16:42:10|87075.3|87025.3|87078.6|87028.6|87079.2|87029.2|87075.3|87025.3|28
1629996140000|2021-08-26 16:42:20|87078.7|87028.7|87078.1|87028.1|87078.7|87028.7|87078|87028|29
1629996150000|2021-08-26 16:42:30|87077.9|87027.9|87074.5|87024.5|87078|87028|87072.1|87022.1|35
1629996160000|2021-08-26 16:42:40|87074.2|87024.2|87076.7|87026.7|87077.8|87027.8|87074.2|87024.2|22
1629996170000|2021-08-26 16:42:50|87077.1|87027.1|87077|87027|87077.7|87027.7|87076.7|87026.7|20
1629996180000|2021-08-26 16:43:00|87077.1|87027.1|87080.1|87030.1|87080.2|87030.2|87077.1|87027.1|19
1629996190000|2021-08-26 16:43:10|87080.3|87030.3|87081|87031|87081.6|87031.6|87080.2|87030.2|20
1629996200000|2021-08-26 16:43:20|87080.9|87030.9|87080.5|87030.5|87080.9|87030.9|87079.8|87029.8|24
1629996210000|2021-08-26 16:43:30|87080.6|87030.6|87080.4|87030.4|87082|87032|87080.3|87030.3|19
1629996220000|2021-08-26 16:43:40|87080.5|87030.5|87080.1|87030.1|87080.9|87030.9|87078.4|87028.4|17
1629996230000|2021-08-26 16:43:50|87080.2|87030.2|87080|87030|87080.8|87030.8|87078.5|87028.5|31
1629996240000|2021-08-26 16:44:00|87079.5|87029.5|87075.2|87025.2|87080.1|87030.1|87075.2|87025.2|39
1629996250000|2021-08-26 16:44:10|87075.4|87025.4|87074.3|87024.3|87075.4|87025.4|87074|87024|26
1629996260000|2021-08-26 16:44:20|87074.4|87024.4|87074.5|87024.5|87075.3|87025.3|87074.3|87024.3|19
1629996270000|2021-08-26 16:44:30|87074.3|87024.3|87075.4|87025.4|87076.9|87026.9|87074.3|87024.3|33
1629996280000|2021-08-26 16:44:40|87075.5|87025.5|87075.6|87025.6|87076.1|87026.1|87074.8|87024.8|24
1629996290000|2021-08-26 16:44:50|87075.7|87025.7|87075.4|87025.4|87075.7|87025.7|87074.3|87024.3|18
1629996300000|2021-08-26 16:45:00|87075|87025|87073.7|87023.7|87075.4|87025.4|87073.7|87023.7|21
1629996310000|2021-08-26 16:45:10|87073.5|87023.5|87073.5|87023.5|87075.6|87025.6|87072.8|87022.8|29
1629996320000|2021-08-26 16:45:20|87073.7|87023.7|87073.8|87023.8|87075.3|87025.3|87073.5|87023.5|25
1629996330000|2021-08-26 16:45:30|87073.9|87023.9|87073.6|87023.6|87074.3|87024.3|87073.4|87023.4|25
1629996340000|2021-08-26 16:45:40|87073.7|87023.7|87074.2|87024.2|87074.4|87024.4|87073.6|87023.6|19
1629996350000|2021-08-26 16:45:50|87074.3|87024.3|87069.4|87019.4|87074.6|87024.6|87069.4|87019.4|27
1629996360000|2021-08-26 16:46:00|87071.1|87021.1|87071.5|87021.5|87072.8|87022.8|87070.2|87020.2|30
1629996370000|2021-08-26 16:46:10|87070.8|87020.8|87072.6|87022.6|87072.8|87022.8|87069.6|87019.6|24
1629996380000|2021-08-26 16:46:20|87072.5|87022.5|87073.7|87023.7|87073.9|87023.9|87072.5|87022.5|25
1629996390000|2021-08-26 16:46:30|87074.4|87024.4|87075.4|87025.4|87075.4|87025.4|87073|87023|31
1629996400000|2021-08-26 16:46:40|87075.6|87025.6|87076.8|87026.8|87078.1|87028.1|87075|87025|37
1629996410000|2021-08-26 16:46:50|87076.7|87026.7|87074|87024|87079|87029|87072.5|87022.5|46
1629996420000|2021-08-26 16:47:00|87074.1|87024.1|87074.6|87024.6|87075.4|87025.4|87073.1|87023.1|32
1629996430000|2021-08-26 16:47:10|87074.7|87024.7|87075.1|87025.1|87075.5|87025.5|87074.4|87024.4|22
1629996440000|2021-08-26 16:47:20|87075|87025|87076.5|87026.5|87077.6|87027.6|87074.9|87024.9|22
1629996450000|2021-08-26 16:47:30|87076.6|87026.6|87077|87027|87077.2|87027.2|87075.5|87025.5|27
1629996460000|2021-08-26 16:47:40|87077.5|87027.5|87076.3|87026.3|87077.5|87027.5|87075|87025|33
1629996470000|2021-08-26 16:47:50|87076.4|87026.4|87077.1|87027.1|87078.2|87028.2|87075.4|87025.4|32
1629996480000|2021-08-26 16:48:00|87077|87027|87073.9|87023.9|87077.3|87027.3|87073.2|87023.2|29
1629996490000|2021-08-26 16:48:10|87073.4|87023.4|87056.9|87031.9|87073.9|87035.6|87056.4|87022.7|35
1629996500000|2021-08-26 16:48:20|87058.3|87033.3|87058.2|87033.2|87058.8|87033.8|87057|87032|25
1629996510000|2021-08-26 16:48:30|87058.4|87033.4|87073.6|87023.6|87076.1|87035.1|87057.9|87022.5|37
1629996520000|2021-08-26 16:48:40|87073.4|87023.4|87073.6|87023.6|87074|87024|87072.7|87022.7|33
1629996530000|2021-08-26 16:48:50|87073.5|87023.5|87073.5|87023.5|87073.8|87023.8|87072.6|87022.6|20
1629996540000|2021-08-26 16:49:00|87073.6|87023.6|87074|87024|87075.6|87038.2|87061.6|87022.6|32
1629996550000|2021-08-26 16:49:10|87072.8|87022.8|87081.4|87031.4|87081.8|87031.8|87072.5|87022.5|48
1629996560000|2021-08-26 16:49:20|87081.2|87031.2|87084.1|87034.1|87084.1|87034.1|87081.1|87031.1|32
1629996570000|2021-08-26 16:49:30|87084.3|87034.3|87086.9|87036.9|87088.7|87038.7|87084.3|87034.3|40
1629996580000|2021-08-26 16:49:40|87086.7|87036.7|87086|87036|87087.4|87037.4|87085.2|87035.2|32
1629996590000|2021-08-26 16:49:50|87086.1|87036.1|87092.4|87042.4|87094.8|87044.8|87085.6|87035.6|51
1629996600000|2021-08-26 16:50:00|87092.8|87042.8|87101.6|87051.6|87103.4|87053.4|87092.8|87042.8|50
1629996610000|2021-08-26 16:50:10|87101.4|87051.4|87094.5|87044.5|87102.6|87052.6|87093.7|87043.7|37
1629996620000|2021-08-26 16:50:20|87094.7|87044.7|87094.1|87044.1|87097.8|87047.8|87093.8|87043.8|41
1629996630000|2021-08-26 16:50:30|87094.3|87044.3|87097.4|87047.4|87098.1|87048.1|87094.3|87044.3|50
1629996640000|2021-08-26 16:50:40|87097.6|87047.6|87098.7|87048.7|87099|87049|87097.3|87047.3|34
1629996650000|2021-08-26 16:50:50|87098.8|87048.8|87095.2|87045.2|87098.8|87048.8|87094.7|87044.7|25
1629996660000|2021-08-26 16:51:00|87095.9|87045.9|87094.3|87044.3|87096.5|87046.5|87092.4|87042.4|39
1629996670000|2021-08-26 16:51:10|87094.2|87044.2|87088.5|87038.5|87094.2|87044.2|87088.5|87038.5|36
1629996680000|2021-08-26 16:51:20|87089.2|87039.2|87079.3|87029.3|87089.9|87039.9|87078.8|87028.8|45
1629996690000|2021-08-26 16:51:30|87079|87029|87080.9|87030.9|87081.6|87031.6|87078.4|87028.4|44
1629996700000|2021-08-26 16:51:40|87080.8|87030.8|87091.1|87041.1|87093.1|87043.1|87080.5|87030.5|42
1629996710000|2021-08-26 16:51:50|87090.8|87040.8|87091.1|87041.1|87091.1|87041.1|87089.5|87039.5|26
1629996720000|2021-08-26 16:52:00|87091.3|87041.3|87092.3|87042.3|87092.4|87042.4|87090.3|87040.3|26
1629996730000|2021-08-26 16:52:10|87092.4|87042.4|87095.2|87045.2|87095.5|87045.5|87091.7|87041.7|28
1629996740000|2021-08-26 16:52:20|87095.1|87045.1|87096.7|87046.7|87097.9|87047.9|87093.2|87043.2|38
1629996750000|2021-08-26 16:52:30|87096.2|87046.2|87095.1|87045.1|87098.6|87048.6|87095.1|87045.1|43
1629996760000|2021-08-26 16:52:40|87094.7|87044.7|87092.7|87042.7|87095.5|87045.5|87091.7|87041.7|36
1629996770000|2021-08-26 16:52:50|87092.6|87042.6|87090.9|87040.9|87093.3|87043.3|87089.9|87039.9|35
1629996780000|2021-08-26 16:53:00|87091.1|87041.1|87089.4|87039.4|87091.8|87041.8|87089.4|87039.4|28
1629996790000|2021-08-26 16:53:10|87089.7|87039.7|87086.1|87036.1|87091.1|87041.1|87086|87036|38
1629996800000|2021-08-26 16:53:20|87086.2|87036.2|87087.2|87037.2|87087.4|87037.4|87086.1|87036.1|22
1629996810000|2021-08-26 16:53:30|87087|87037|87086.2|87036.2|87087.8|87037.8|87086.1|87036.1|16
1629996820000|2021-08-26 16:53:40|87086.3|87036.3|87087.2|87037.2|87087.7|87037.7|87085.9|87035.9|32
1629996830000|2021-08-26 16:53:50|87086.6|87036.6|87088.1|87038.1|87088.5|87038.5|87086.5|87036.5|34
1629996840000|2021-08-26 16:54:00|87087.6|87037.6|87087.3|87037.3|87087.6|87037.6|87087.1|87037.1|21
1629996850000|2021-08-26 16:54:10|87087.4|87037.4|87086.1|87036.1|87087.5|87037.5|87086|87036|17
1629996860000|2021-08-26 16:54:20|87086.7|87036.7|87086.6|87036.6|87086.9|87036.9|87086.2|87036.2|11
1629996870000|2021-08-26 16:54:30|87086.3|87036.3|87082.5|87032.5|87086.5|87036.5|87082.5|87032.5|24
1629996880000|2021-08-26 16:54:40|87082.7|87032.7|87083.3|87033.3|87085.3|87035.3|87082.2|87032.2|26
1629996890000|2021-08-26 16:54:50|87083.1|87033.1|87083|87033|87083.9|87033.9|87083|87033|8
1629996900000|2021-08-26 16:55:00|87083.3|87033.3|87083.2|87033.2|87083.5|87033.5|87082.1|87032.1|27
1629996910000|2021-08-26 16:55:10|87083.3|87033.3|87083.4|87033.4|87084.8|87034.8|87083.1|87033.1|27
1629996920000|2021-08-26 16:55:20|87082.4|87032.4|87085.6|87035.6|87085.9|87035.9|87082|87032|31
1629996930000|2021-08-26 16:55:30|87085.4|87035.4|87090.3|87040.3|87091.5|87041.5|87085.3|87035.3|50
1629996940000|2021-08-26 16:55:40|87090.5|87040.5|87089.6|87039.6|87091.6|87041.6|87088.2|87038.2|42
1629996950000|2021-08-26 16:55:50|87090|87040|87088.8|87038.8|87090|87040|87083.3|87033.3|49
1629996960000|2021-08-26 16:56:00|87089.1|87039.1|87090.8|87040.8|87092.1|87042.1|87087.4|87037.4|48
1629996970000|2021-08-26 16:56:10|87091.2|87041.2|87093.9|87043.9|87095.7|87045.7|87091.2|87041.2|63
1629996980000|2021-08-26 16:56:20|87093.7|87043.7|87095.6|87045.6|87097.2|87047.2|87092.9|87042.9|45
1629996990000|2021-08-26 16:56:30|87095.9|87045.9|87098.4|87048.4|87098.4|87048.4|87095.6|87045.6|45
1629997000000|2021-08-26 16:56:40|87098.3|87048.3|87097.3|87047.3|87099.7|87049.7|87095.6|87045.6|49
1629997010000|2021-08-26 16:56:50|87097.1|87047.1|87099.3|87049.3|87101.4|87051.4|87097.1|87047.1|45
1629997020000|2021-08-26 16:57:00|87099.1|87049.1|87100.2|87050.2|87101|87051|87098.9|87048.9|49
1629997030000|2021-08-26 16:57:10|87099.8|87049.8|87099.9|87049.9|87100.4|87050.4|87097.6|87047.6|33
1629997040000|2021-08-26 16:57:20|87099.8|87049.8|87102.6|87052.6|87104.1|87054.1|87099.8|87049.8|38
1629997050000|2021-08-26 16:57:30|87102.4|87052.4|87105.7|87055.7|87105.7|87055.7|87102.4|87052.4|41
1629997060000|2021-08-26 16:57:40|87105.8|87055.8|87103.3|87053.3|87106.3|87056.3|87103|87053|31
1629997070000|2021-08-26 16:57:50|87103.7|87053.7|87103|87053|87103.8|87053.8|87102.6|87052.6|35
1629997080000|2021-08-26 16:58:00|87102.6|87052.6|87103.4|87053.4|87104.6|87054.6|87099.3|87049.3|56
1629997090000|2021-08-26 16:58:10|87103.5|87053.5|87110.3|87060.3|87111|87061|87103.2|87053.2|52
1629997100000|2021-08-26 16:58:20|87110.5|87060.5|87107.3|87057.3|87114.5|87064.5|87106.8|87056.8|50
1629997110000|2021-08-26 16:58:30|87109.4|87059.4|87111.6|87061.6|87113.4|87063.4|87108.7|87058.7|45
1629997120000|2021-08-26 16:58:40|87111.9|87061.9|87114.5|87064.5|87115.1|87065.1|87111.9|87061.9|38
1629997130000|2021-08-26 16:58:50|87115|87065|87117.6|87067.6|87118.7|87068.7|87114.7|87064.7|43
1629997140000|2021-08-26 16:59:00|87117.7|87067.7|87114.8|87064.8|87117.7|87067.7|87113.1|87063.1|46
1629997150000|2021-08-26 16:59:10|87114.7|87064.7|87115.7|87065.7|87120.6|87070.6|87114.4|87064.4|40
1629997160000|2021-08-26 16:59:20|87116|87066|87119.8|87069.8|87120.2|87070.2|87115.5|87065.5|41
1629997170000|2021-08-26 16:59:30|87119.9|87069.9|87124.1|87074.1|87124.3|87074.3|87119.7|87069.7|33
1629997180000|2021-08-26 16:59:40|87124.3|87074.3|87132.2|87082.2|87132.4|87082.4|87122.2|87072.2|54
1629997190000|2021-08-26 16:59:50|87132.4|87082.4|87133.1|87083.1|87133.4|87083.4|87131.9|87081.9|45
1629997200000|2021-08-26 17:00:00|87131.9|87081.9|87128|87078|87131.9|87081.9|87126.1|87076.1|49
1629997210000|2021-08-26 17:00:10|87128.4|87078.4|87138|87088|87138|87088|87128.3|87078.3|52
1629997220000|2021-08-26 17:00:20|87137.8|87087.8|87136.3|87086.3|87140.8|87090.8|87134.7|87084.7|52
1629997230000|2021-08-26 17:00:30|87136.5|87086.5|87137.9|87087.9|87138.5|87088.5|87136.1|87086.1|49
1629997240000|2021-08-26 17:00:40|87137.5|87087.5|87140.2|87090.2|87140.6|87090.6|87137.5|87087.5|44
1629997250000|2021-08-26 17:00:50|87139.8|87089.8|87142.3|87092.3|87142.5|87092.5|87139.8|87089.8|41
1629997260000|2021-08-26 17:01:00|87142.2|87092.2|87142.1|87092.1|87143.8|87093.8|87141.9|87091.9|47
1629997270000|2021-08-26 17:01:10|87142|87092|87145.8|87095.8|87145.8|87095.8|87142|87092|42
1629997280000|2021-08-26 17:01:20|87146|87096|87147.4|87097.4|87148.4|87098.4|87146|87096|43
1629997290000|2021-08-26 17:01:30|87147.5|87097.5|87150.1|87100.1|87153.2|87103.2|87146.9|87096.9|52
1629997300000|2021-08-26 17:01:40|87150|87100|87143.9|87093.9|87151.5|87101.5|87140.7|87090.7|42
1629997310000|2021-08-26 17:01:50|87143.8|87093.8|87142.2|87092.2|87149.4|87099.4|87140.6|87090.6|48
1629997320000|2021-08-26 17:02:00|87142.5|87092.5|87152.2|87102.2|87153.3|87103.3|87139.8|87089.8|55
1629997330000|2021-08-26 17:02:10|87151|87101|87147.8|87097.8|87155.1|87105.1|87145.7|87095.7|60
1629997340000|2021-08-26 17:02:20|87147.9|87097.9|87145.1|87095.1|87154.8|87104.8|87145.1|87095.1|62
1629997350000|2021-08-26 17:02:30|87145.2|87095.2|87136.2|87086.2|87145.2|87095.2|87133.3|87083.3|57
1629997360000|2021-08-26 17:02:40|87136.8|87086.8|87127.9|87077.9|87137|87087|87127.1|87077.1|48
1629997370000|2021-08-26 17:02:50|87128.1|87078.1|87136.2|87086.2|87136.8|87086.8|87127.5|87077.5|51
1629997380000|2021-08-26 17:03:00|87136|87086|87135.9|87085.9|87139.2|87089.2|87134.2|87084.2|49
1629997390000|2021-08-26 17:03:10|87136.3|87086.3|87138.7|87088.7|87140.7|87090.7|87132.8|87082.8|47
1629997400000|2021-08-26 17:03:20|87138.8|87088.8|87135.5|87085.5|87140.1|87090.1|87134.7|87084.7|63
1629997410000|2021-08-26 17:03:30|87135.9|87085.9|87135.8|87085.8|87136.8|87086.8|87131.7|87081.7|45
1629997420000|2021-08-26 17:03:40|87137|87087|87141.1|87091.1|87142.5|87092.5|87135.7|87085.7|37
1629997430000|2021-08-26 17:03:50|87141.8|87091.8|87142|87092|87142.9|87092.9|87140.2|87090.2|38
1629997440000|2021-08-26 17:04:00|87142.3|87092.3|87138.3|87088.3|87144.2|87094.2|87136.5|87086.5|40
1629997450000|2021-08-26 17:04:10|87138.1|87088.1|87143.6|87093.6|87144.2|87094.2|87137.9|87087.9|38
1629997460000|2021-08-26 17:04:20|87143.8|87093.8|87143.9|87093.9|87145.8|87095.8|87142|87092|49
1629997470000|2021-08-26 17:04:30|87144.4|87094.4|87144.8|87094.8|87146.9|87096.9|87143.5|87093.5|57
1629997480000|2021-08-26 17:04:40|87144.6|87094.6|87143|87093|87145.8|87095.8|87141.7|87091.7|51
1629997490000|2021-08-26 17:04:50|87144.2|87094.2|87140.8|87090.8|87146.6|87096.6|87140.8|87090.8|49
1629997500000|2021-08-26 17:05:00|87141.1|87091.1|87130.4|87080.4|87142|87092|87129.9|87079.9|61
1629997510000|2021-08-26 17:05:10|87130.6|87080.6|87127|87077|87130.7|87080.7|87124.6|87074.6|41
1629997520000|2021-08-26 17:05:20|87126.6|87076.6|87120.5|87070.5|87126.6|87076.6|87120.2|87070.2|31
1629997530000|2021-08-26 17:05:30|87121.1|87071.1|87114|87064|87121.7|87071.7|87114|87064|32
1629997540000|2021-08-26 17:05:40|87113.8|87063.8|87116.1|87066.1|87124.1|87074.1|87112.7|87062.7|41
1629997550000|2021-08-26 17:05:50|87116.7|87066.7|87118.8|87068.8|87118.9|87068.9|87115.4|87065.4|33
1629997560000|2021-08-26 17:06:00|87119.2|87069.2|87123.1|87073.1|87123.7|87073.7|87119.2|87069.2|44
1629997570000|2021-08-26 17:06:10|87123|87073|87121.9|87071.9|87126.5|87076.5|87121.9|87071.9|43
1629997580000|2021-08-26 17:06:20|87122.1|87072.1|87120.3|87070.3|87122.1|87072.1|87120|87070|36
1629997590000|2021-08-26 17:06:30|87120|87070|87120.2|87070.2|87121.3|87071.3|87119.5|87069.5|30
1629997600000|2021-08-26 17:06:40|87120.3|87070.3|87120.3|87070.3|87120.9|87070.9|87119.9|87069.9|31
1629997610000|2021-08-26 17:06:50|87120.4|87070.4|87116.1|87066.1|87121.6|87071.6|87115.9|87065.9|35
1629997620000|2021-08-26 17:07:00|87116.2|87066.2|87117.4|87067.4|87117.5|87067.5|87116|87066|32
1629997630000|2021-08-26 17:07:10|87117.3|87067.3|87115.9|87065.9|87117.3|87067.3|87115.5|87065.5|16
1629997640000|2021-08-26 17:07:20|87116|87066|87113.5|87063.5|87116.3|87066.3|87112.9|87062.9|36
1629997650000|2021-08-26 17:07:30|87112.9|87062.9|87112.3|87062.3|87113.5|87063.5|87110.9|87060.9|27
1629997660000|2021-08-26 17:07:40|87112.1|87062.1|87111.7|87061.7|87113.1|87063.1|87111.5|87061.5|26
1629997670000|2021-08-26 17:07:50|87111.6|87061.6|87111.9|87061.9|87112.2|87062.2|87111.5|87061.5|24
1629997680000|2021-08-26 17:08:00|87112|87062|87111.9|87061.9|87112.2|87062.2|87111.5|87061.5|18
1629997690000|2021-08-26 17:08:10|87111.7|87061.7|87111.8|87061.8|87111.8|87061.8|87111.7|87061.7|4
1629997700000|2021-08-26 17:08:20|87111.2|87061.2|87110.9|87060.9|87111.7|87061.7|87110.3|87060.3|19
1629997710000|2021-08-26 17:08:30|87111.2|87061.2|87108.8|87058.8|87112.2|87062.2|87108.6|87058.6|30
1629997720000|2021-08-26 17:08:40|87109.3|87059.3|87108.9|87058.9|87110.2|87060.2|87108.2|87058.2|27
1629997730000|2021-08-26 17:08:50|87108.8|87058.8|87109.6|87059.6|87110.7|87060.7|87108.8|87058.8|23
1629997740000|2021-08-26 17:09:00|87109.8|87059.8|87110.1|87060.1|87110.4|87060.4|87109.8|87059.8|16
1629997750000|2021-08-26 17:09:10|87110.2|87060.2|87112.3|87062.3|87113.6|87063.6|87110.2|87060.2|33
1629997760000|2021-08-26 17:09:20|87112.5|87062.5|87112|87062|87112.5|87062.5|87111.4|87061.4|18
1629997770000|2021-08-26 17:09:30|87112.1|87062.1|87111.7|87061.7|87112.5|87062.5|87111.7|87061.7|8
1629997780000|2021-08-26 17:09:40|87111.5|87061.5|87108.1|87058.1|87111.7|87061.7|87107.8|87057.8|33
1629997790000|2021-08-26 17:09:50|87107.9|87057.9|87110.4|87060.4|87110.6|87060.6|87107.6|87057.6|20
1629997800000|2021-08-26 17:10:00|87110.2|87060.2|87107.6|87057.6|87110.2|87060.2|87107.2|87057.2|28
1629997810000|2021-08-26 17:10:10|87107.8|87057.8|87104.5|87054.5|87108.3|87058.3|87104.1|87054.1|26
1629997820000|2021-08-26 17:10:20|87104|87054|87105.6|87055.6|87105.7|87055.7|87103.8|87053.8|21
1629997830000|2021-08-26 17:10:30|87106|87056|87106.7|87056.7|87107.2|87057.2|87105.7|87055.7|27
1629997840000|2021-08-26 17:10:40|87107|87057|87106.4|87056.4|87107|87057|87105.9|87055.9|23
1629997850000|2021-08-26 17:10:50|87106.6|87056.6|87104.5|87054.5|87107|87057|87104.1|87054.1|25
1629997860000|2021-08-26 17:11:00|87104.1|87054.1|87106.4|87056.4|87106.4|87056.4|87104|87054|21
1629997870000|2021-08-26 17:11:10|87106.6|87056.6|87106.1|87056.1|87106.6|87056.6|87105.6|87055.6|25
1629997880000|2021-08-26 17:11:20|87106.2|87056.2|87107.1|87057.1|87107.3|87057.3|87106.2|87056.2|12
1629997890000|2021-08-26 17:11:30|87107.2|87057.2|87106.5|87056.5|87107.2|87057.2|87106.4|87056.4|15
1629997900000|2021-08-26 17:11:40|87106.4|87056.4|87111.4|87061.4|87111.7|87061.7|87106.4|87056.4|34
1629997910000|2021-08-26 17:11:50|87111.3|87061.3|87110|87060|87113.9|87063.9|87110|87060|43
1629997920000|2021-08-26 17:12:00|87109.8|87059.8|87110.3|87060.3|87110.8|87060.8|87109.7|87059.7|23
1629997930000|2021-08-26 17:12:10|87110.4|87060.4|87104.5|87054.5|87110.4|87060.4|87104.5|87054.5|30
1629997940000|2021-08-26 17:12:20|87105|87055|87106.6|87056.6|87106.9|87056.9|87105|87055|27
1629997950000|2021-08-26 17:12:30|87106.7|87056.7|87111.5|87061.5|87111.7|87061.7|87105.1|87055.1|22
1629997960000|2021-08-26 17:12:40|87111.3|87061.3|87110|87060|87111.4|87061.4|87108.1|87058.1|44
1629997970000|2021-08-26 17:12:50|87109.6|87059.6|87109.1|87059.1|87110.4|87060.4|87109|87059|30
1629997980000|2021-08-26 17:13:00|87108.9|87058.9|87109.3|87059.3|87109.6|87059.6|87107.8|87057.8|27
1629997990000|2021-08-26 17:13:10|87109.4|87059.4|87109.4|87059.4|87109.6|87059.6|87108.7|87058.7|20
1629998000000|2021-08-26 17:13:20|87109.6|87059.6|87109.4|87059.4|87109.8|87059.8|87108.9|87058.9|16
1629998010000|2021-08-26 17:13:30|87109.3|87059.3|87105|87055|87110.2|87060.2|87104.3|87054.3|33
1629998020000|2021-08-26 17:13:40|87104.8|87054.8|87101.5|87051.5|87105.7|87055.7|87101.5|87051.5|37
1629998030000|2021-08-26 17:13:50|87101.7|87051.7|87106.3|87056.3|87106.4|87056.4|87101.4|87051.4|47
1629998040000|2021-08-26 17:14:00|87106.8|87056.8|87104.5|87054.5|87108.6|87058.6|87103.8|87053.8|54
1629998050000|2021-08-26 17:14:10|87104.3|87054.3|87105.9|87055.9|87108.1|87058.1|87104.1|87054.1|37
1629998060000|2021-08-26 17:14:20|87106.3|87056.3|87106|87056|87107.4|87057.4|87105.7|87055.7|31
1629998070000|2021-08-26 17:14:30|87105.8|87055.8|87108.2|87058.2|87108.5|87058.5|87102.7|87052.7|34
1629998080000|2021-08-26 17:14:40|87108.1|87058.1|87108.5|87058.5|87109.5|87059.5|87107.9|87057.9|24
1629998090000|2021-08-26 17:14:50|87108.4|87058.4|87108.6|87058.6|87108.7|87058.7|87108.1|87058.1|12
1629998100000|2021-08-26 17:15:00|87108.3|87058.3|87107.2|87057.2|87109.2|87059.2|87107.2|87057.2|29
1629998110000|2021-08-26 17:15:10|87106.1|87056.1|87105.2|87055.2|87107|87057|87103.9|87053.9|29
1629998120000|2021-08-26 17:15:20|87103.9|87053.9|87104.8|87054.8|87105.7|87055.7|87103.9|87053.9|25
1629998130000|2021-08-26 17:15:30|87105|87055|87104.8|87054.8|87105.3|87055.3|87104.5|87054.5|16
1629998140000|2021-08-26 17:15:40|87105|87055|87105.3|87055.3|87105.8|87055.8|87105|87055|13
1629998150000|2021-08-26 17:15:50|87105.4|87055.4|87107.4|87057.4|87109.1|87059.1|87105.4|87055.4|24
1629998160000|2021-08-26 17:16:00|87107.5|87057.5|87109.2|87059.2|87109.4|87059.4|87107.3|87057.3|23
1629998170000|2021-08-26 17:16:10|87109.4|87059.4|87108.9|87058.9|87109.6|87059.6|87108.4|87058.4|23
1629998180000|2021-08-26 17:16:20|87108.8|87058.8|87113.9|87063.9|87115.4|87065.4|87108.7|87058.7|29
1629998190000|2021-08-26 17:16:30|87113.8|87063.8|87107|87057|87113.9|87063.9|87106.7|87056.7|32
1629998200000|2021-08-26 17:16:40|87106.8|87056.8|87108.7|87058.7|87109.9|87059.9|87105.8|87055.8|34
1629998210000|2021-08-26 17:16:50|87109.3|87059.3|87108.9|87058.9|87110.8|87060.8|87108|87058|25
1629998220000|2021-08-26 17:17:00|87108.7|87058.7|87109.1|87059.1|87109.8|87059.8|87108.3|87058.3|26
1629998230000|2021-08-26 17:17:10|87109|87059|87109.6|87059.6|87109.6|87059.6|87109|87059|32
1629998240000|2021-08-26 17:17:20|87109.5|87059.5|87108.8|87058.8|87110.2|87060.2|87108.5|87058.5|27
1629998250000|2021-08-26 17:17:30|87108.5|87058.5|87108.6|87058.6|87108.8|87058.8|87107.6|87057.6|18
1629998260000|2021-08-26 17:17:40|87108.3|87058.3|87109.5|87059.5|87109.5|87059.5|87108.1|87058.1|18
1629998270000|2021-08-26 17:17:50|87109.4|87059.4|87109.1|87059.1|87110.9|87060.9|87107.8|87057.8|42
1629998280000|2021-08-26 17:18:00|87109.2|87059.2|87108.1|87058.1|87109.7|87059.7|87107.9|87057.9|23
1629998290000|2021-08-26 17:18:10|87108|87058|87105.5|87055.5|87108|87058|87104.8|87054.8|31
1629998300000|2021-08-26 17:18:20|87105.7|87055.7|87108|87058|87108.2|87058.2|87105|87055|22
1629998310000|2021-08-26 17:18:30|87108.4|87058.4|87107.9|87057.9|87108.5|87058.5|87105.6|87055.6|21
1629998320000|2021-08-26 17:18:40|87108.6|87058.6|87108.3|87058.3|87109.1|87059.1|87107.6|87057.6|25
1629998330000|2021-08-26 17:18:50|87109.4|87059.4|87110.5|87060.5|87110.5|87060.5|87109|87059|29
1629998340000|2021-08-26 17:19:00|87110.9|87060.9|87113.5|87063.5|87113.8|87063.8|87110.7|87060.7|23
1629998350000|2021-08-26 17:19:10|87113.2|87063.2|87112.9|87062.9|87113.3|87063.3|87111.6|87061.6|21
1629998360000|2021-08-26 17:19:20|87112.7|87062.7|87113.1|87063.1|87113.6|87063.6|87111.9|87061.9|30
1629998370000|2021-08-26 17:19:30|87113.5|87063.5|87114.1|87064.1|87114.9|87064.9|87113.4|87063.4|22
1629998380000|2021-08-26 17:19:40|87114.4|87064.4|87114.4|87064.4|87114.9|87064.9|87114.1|87064.1|25
1629998390000|2021-08-26 17:19:50|87114.7|87064.7|87118.3|87068.3|87118.4|87068.4|87114.7|87064.7|26
1629998400000|2021-08-26 17:20:00|87118.2|87068.2|87118.3|87068.3|87121.1|87071.1|87118.1|87068.1|48
1629998410000|2021-08-26 17:20:10|87118.5|87068.5|87119|87069|87119|87069|87118.3|87068.3|24
1629998420000|2021-08-26 17:20:20|87119.1|87069.1|87118.5|87068.5|87119.5|87069.5|87118.5|87068.5|26
1629998430000|2021-08-26 17:20:30|87118.4|87068.4|87120.9|87070.9|87122.5|87072.5|87117.4|87067.4|39
1629998440000|2021-08-26 17:20:40|87121.5|87071.5|87120|87070|87121.5|87071.5|87118.6|87068.6|23
1629998450000|2021-08-26 17:20:50|87120.2|87070.2|87119.4|87069.4|87120.3|87070.3|87119|87069|22
1629998460000|2021-08-26 17:21:00|87119.3|87069.3|87119.4|87069.4|87120.2|87070.2|87119.1|87069.1|31
1629998470000|2021-08-26 17:21:10|87120.1|87070.1|87118.9|87068.9|87120.9|87070.9|87118.3|87068.3|24
1629998480000|2021-08-26 17:21:20|87117.9|87067.9|87117.5|87067.5|87118.2|87068.2|87116.4|87066.4|21
1629998490000|2021-08-26 17:21:30|87117.4|87067.4|87120|87070|87120|87070|87117.4|87067.4|18
1629998500000|2021-08-26 17:21:40|87119.8|87069.8|87123.4|87073.4|87123.9|87073.9|87119.8|87069.8|31
1629998510000|2021-08-26 17:21:50|87122.9|87072.9|87122.5|87072.5|87123.5|87073.5|87122.2|87072.2|22
1629998520000|2021-08-26 17:22:00|87122.4|87072.4|87121.3|87071.3|87123.1|87073.1|87121.3|87071.3|17
1629998530000|2021-08-26 17:22:10|87121|87071|87119.6|87069.6|87124.3|87074.3|87119|87069|35
1629998540000|2021-08-26 17:22:20|87119.4|87069.4|87119.3|87069.3|87120.2|87070.2|87119.1|87069.1|19
1629998550000|2021-08-26 17:22:30|87119.4|87069.4|87124.5|87074.5|87124.5|87074.5|87119|87069|26
1629998560000|2021-08-26 17:22:40|87123.6|87073.6|87129.1|87079.1|87129.6|87079.6|87123|87073|38
1629998570000|2021-08-26 17:22:50|87129.2|87079.2|87128.8|87078.8|87130.1|87080.1|87128.6|87078.6|36
1629998580000|2021-08-26 17:23:00|87129.4|87079.4|87127|87077|87129.4|87079.4|87125.7|87075.7|27
1629998590000|2021-08-26 17:23:10|87126.9|87076.9|87129.4|87079.4|87129.7|87079.7|87126.4|87076.4|29
1629998600000|2021-08-26 17:23:20|87129.5|87079.5|87129.7|87079.7|87132.1|87082.1|87129|87079|31
1629998610000|2021-08-26 17:23:30|87129.8|87079.8|87129.3|87079.3|87130.1|87080.1|87128.8|87078.8|25
1629998620000|2021-08-26 17:23:40|87129.4|87079.4|87128.8|87078.8|87129.5|87079.5|87127.9|87077.9|29
1629998630000|2021-08-26 17:23:50|87129.1|87079.1|87129.1|87079.1|87129.4|87079.4|87127.9|87077.9|30
1629998640000|2021-08-26 17:24:00|87129.3|87079.3|87129.2|87079.2|87130.7|87080.7|87128.8|87078.8|25
1629998650000|2021-08-26 17:24:10|87130.2|87080.2|87129.5|87079.5|87130.3|87080.3|87129.2|87079.2|25
1629998660000|2021-08-26 17:24:20|87129.8|87079.8|87130.2|87080.2|87131.4|87081.4|87129|87079|27
1629998670000|2021-08-26 17:24:30|87130.5|87080.5|87130.1|87080.1|87130.5|87080.5|87129.3|87079.3|32
1629998680000|2021-08-26 17:24:40|87130.2|87080.2|87125.6|87075.6|87131.9|87081.9|87124.7|87074.7|49
1629998690000|2021-08-26 17:24:50|87125.7|87075.7|87124|87074|87125.7|87075.7|87124|87074|29
1629998700000|2021-08-26 17:25:00|87124.1|87074.1|87127.6|87077.6|87128.2|87078.2|87124.1|87074.1|39
1629998710000|2021-08-26 17:25:10|87127.3|87077.3|87132.9|87082.9|87134.4|87084.4|87126.7|87076.7|51
1629998720000|2021-08-26 17:25:20|87133|87083|87134.5|87084.5|87134.5|87084.5|87132|87082|43
1629998730000|2021-08-26 17:25:30|87134.6|87084.6|87129.1|87079.1|87135.5|87085.5|87129.1|87079.1|46
1629998740000|2021-08-26 17:25:40|87128.3|87078.3|87126.9|87076.9|87129.4|87079.4|87125.4|87075.4|49
1629998750000|2021-08-26 17:25:50|87126.7|87076.7|87127.6|87077.6|87127.8|87077.8|87125.9|87075.9|25
1629998760000|2021-08-26 17:26:00|87127.7|87077.7|87128|87078|87129.6|87079.6|87127.6|87077.6|38
1629998770000|2021-08-26 17:26:10|87128.1|87078.1|87127.8|87077.8|87128.4|87078.4|87127.2|87077.2|36
1629998780000|2021-08-26 17:26:20|87127.6|87077.6|87123.7|87073.7|87127.6|87077.6|87122.7|87072.7|36
1629998790000|2021-08-26 17:26:30|87123.4|87073.4|87126.8|87076.8|87127.9|87077.9|87122.9|87072.9|50
1629998800000|2021-08-26 17:26:40|87127.6|87077.6|87130.3|87080.3|87131.4|87090.5|87114.2|87077.6|29
1629998810000|2021-08-26 17:26:50|87130.4|87080.4|87130.2|87080.2|87131|87081|87129.9|87079.9|29
1629998820000|2021-08-26 17:27:00|87130.1|87080.1|87129.6|87079.6|87130.4|87080.4|87126.7|87076.7|28
1629998830000|2021-08-26 17:27:10|87130|87080|87129.7|87079.7|87130.2|87080.2|87129|87079|31
1629998840000|2021-08-26 17:27:20|87129.9|87079.9|87126.3|87076.3|87130.3|87080.3|87126.3|87076.3|29
1629998850000|2021-08-26 17:27:30|87126.2|87076.2|87125.6|87075.6|87126.3|87076.3|87124.3|87074.3|34
1629998860000|2021-08-26 17:27:40|87125.5|87075.5|87125.4|87075.4|87126.6|87076.6|87124.9|87074.9|33
1629998870000|2021-08-26 17:27:50|87125.5|87075.5|87122.2|87072.2|87126.5|87076.5|87121.2|87071.2|43
1629998880000|2021-08-26 17:28:00|87121.7|87071.7|87119.8|87069.8|87122.8|87072.8|87119.8|87069.8|34
1629998890000|2021-08-26 17:28:10|87119.6|87069.6|87111.3|87061.3|87119.7|87080.9|87103.2|87061.3|44
1629998900000|2021-08-26 17:28:20|87111.5|87061.5|87110.3|87060.3|87112|87062|87109.8|87059.8|34
1629998910000|2021-08-26 17:28:30|87110.2|87060.2|87108.3|87058.3|87110.3|87060.3|87108.2|87058.2|33
1629998920000|2021-08-26 17:28:40|87108.4|87058.4|87114.3|87064.3|87114.3|87064.3|87103.8|87053.8|49
1629998930000|2021-08-26 17:28:50|87115|87065|87109.9|87059.9|87116|87066|87108.4|87058.4|47
1629998940000|2021-08-26 17:29:00|87109.6|87059.6|87112.4|87062.4|87112.7|87062.7|87108.3|87058.3|49
1629998950000|2021-08-26 17:29:10|87112.5|87062.5|87112.9|87062.9|87114.3|87064.3|87111.8|87061.8|39
1629998960000|2021-08-26 17:29:20|87114|87064|87114.4|87064.4|87114.4|87064.4|87113.4|87063.4|19
1629998970000|2021-08-26 17:29:30|87114.1|87064.1|87111|87061|87114.2|87064.2|87110.5|87060.5|34
1629998980000|2021-08-26 17:29:40|87111.1|87061.1|87110.1|87060.1|87111.3|87061.3|87109.1|87059.1|37
1629998990000|2021-08-26 17:29:50|87109.6|87059.6|87109.4|87059.4|87110.3|87060.3|87109.4|87059.4|34
1629999000000|2021-08-26 17:30:00|87110|87060|87110.3|87060.3|87110.6|87060.6|87108.4|87058.4|38
1629999010000|2021-08-26 17:30:10|87110.4|87060.4|87111.1|87061.1|87115|87065|87110.4|87060.4|50
1629999020000|2021-08-26 17:30:20|87111|87061|87108.4|87058.4|87112.4|87062.4|87107.6|87057.6|51
1629999030000|2021-08-26 17:30:30|87108.3|87058.3|87108.3|87058.3|87109.8|87059.8|87107.1|87057.1|49
1629999040000|2021-08-26 17:30:40|87108.9|87058.9|87108.1|87058.1|87109.4|87059.4|87107.5|87057.5|45
1629999050000|2021-08-26 17:30:50|87108.4|87058.4|87107.8|87057.8|87109.3|87059.3|87107.2|87057.2|21
1629999060000|2021-08-26 17:31:00|87107.7|87057.7|87102.7|87052.7|87107.9|87057.9|87100.8|87050.8|33
1629999070000|2021-08-26 17:31:10|87102.3|87052.3|87102.6|87052.6|87104.1|87054.1|87101.4|87051.4|29
1629999080000|2021-08-26 17:31:20|87102.7|87052.7|87102.2|87052.2|87103.8|87053.8|87102.2|87052.2|15
1629999090000|2021-08-26 17:31:30|87102|87052|87107.2|87057.2|87107.2|87057.2|87102|87052|22
1629999100000|2021-08-26 17:31:40|87107|87057|87094|87044|87107|87057|87094|87044|44
1629999110000|2021-08-26 17:31:50|87093.8|87043.8|87090.9|87040.9|87095.2|87045.2|87087.8|87037.8|47
1629999120000|2021-08-26 17:32:00|87090.3|87040.3|87093|87043|87093.9|87043.9|87089.3|87039.3|46
1629999130000|2021-08-26 17:32:10|87092.9|87042.9|87092.9|87042.9|87094.5|87044.5|87092.2|87042.2|39
1629999140000|2021-08-26 17:32:20|87093.3|87043.3|87092.4|87042.4|87093.7|87043.7|87092.1|87042.1|17
1629999150000|2021-08-26 17:32:30|87092.3|87042.3|87085.1|87035.1|87092.6|87042.6|87084|87034|32
1629999160000|2021-08-26 17:32:40|87084.9|87034.9|87089.8|87039.8|87090.5|87040.5|87084.8|87034.8|42
1629999170000|2021-08-26 17:32:50|87089.7|87039.7|87090|87040|87090.8|87040.8|87089.7|87039.7|25
1629999180000|2021-08-26 17:33:00|87090.2|87040.2|87087.4|87037.4|87091.6|87041.6|87087.4|87037.4|28
1629999190000|2021-08-26 17:33:10|87087.5|87037.5|87085.3|87035.3|87087.9|87037.9|87083.6|87033.6|36
1629999200000|2021-08-26 17:33:20|87086.1|87036.1|87086.7|87036.7|87088.2|87038.2|87085.9|87035.9|39
1629999210000|2021-08-26 17:33:30|87086.5|87036.5|87087|87037|87087.8|87037.8|87086.5|87036.5|17
1629999220000|2021-08-26 17:33:40|87086.7|87036.7|87087.6|87037.6|87088.1|87038.1|87086.7|87036.7|15
1629999230000|2021-08-26 17:33:50|87087.7|87037.7|87087|87037|87087.7|87037.7|87086.8|87036.8|23
1629999240000|2021-08-26 17:34:00|87086.1|87036.1|87090.2|87040.2|87091.6|87041.6|87085.5|87035.5|25
1629999250000|2021-08-26 17:34:10|87090.6|87040.6|87091|87041|87092|87042|87088.9|87038.9|48
1629999260000|2021-08-26 17:34:20|87090.8|87040.8|87091.3|87041.3|87092.2|87042.2|87090.8|87040.8|34
1629999270000|2021-08-26 17:34:30|87091.4|87041.4|87091.1|87041.1|87091.6|87041.6|87090.6|87040.6|28
1629999280000|2021-08-26 17:34:40|87090.8|87040.8|87091.6|87041.6|87091.6|87041.6|87090.5|87040.5|20
1629999290000|2021-08-26 17:34:50|87091.5|87041.5|87093.6|87043.6|87094.6|87044.6|87090.6|87040.6|32
1629999300000|2021-08-26 17:35:00|87094|87044|87093.9|87043.9|87094.5|87044.5|87093.4|87043.4|31
1629999310000|2021-08-26 17:35:10|87093.8|87043.8|87093.5|87043.5|87094.2|87044.2|87093.2|87043.2|23
1629999320000|2021-08-26 17:35:20|87093.6|87043.6|87087.1|87037.1|87093.8|87043.8|87087.1|87037.1|23
1629999330000|2021-08-26 17:35:30|87087.2|87037.2|87087.2|87037.2|87087.4|87037.4|87086.8|87036.8|24
1629999340000|2021-08-26 17:35:40|87087.1|87037.1|87087.2|87037.2|87087.5|87037.5|87086.9|87036.9|20
1629999350000|2021-08-26 17:35:50|87087.3|87037.3|87094.7|87044.7|87095.2|87045.2|87087.3|87037.3|41
1629999360000|2021-08-26 17:36:00|87094.4|87044.4|87094.2|87044.2|87095.7|87045.7|87093.9|87043.9|41
1629999370000|2021-08-26 17:36:10|87094|87044|87094.4|87044.4|87094.4|87044.4|87093.7|87043.7|19
1629999380000|2021-08-26 17:36:20|87095.3|87045.3|87099.6|87049.6|87100.6|87050.6|87095.3|87045.3|35
1629999390000|2021-08-26 17:36:30|87099.8|87049.8|87099.6|87049.6|87100.3|87050.3|87098.9|87048.9|23
1629999400000|2021-08-26 17:36:40|87099.7|87049.7|87102.6|87052.6|87102.9|87052.9|87099.7|87049.7|24
1629999410000|2021-08-26 17:36:50|87102.5|87052.5|87091.2|87066.2|87103.1|87066.3|87090.4|87050.8|24
1629999420000|2021-08-26 17:37:00|87091.1|87066.1|87100.7|87050.7|87101.3|87066.1|87091|87049.6|21
1629999430000|2021-08-26 17:37:10|87101.7|87051.7|87102.8|87052.8|87104.4|87054.4|87100.1|87050.1|15
1629999440000|2021-08-26 17:37:20|87102.6|87052.6|87103.7|87053.7|87103.7|87053.7|87101.5|87051.5|18
1629999450000|2021-08-26 17:37:30|87103.8|87053.8|87104.4|87054.4|87104.8|87054.8|87103|87053|9
1629999460000|2021-08-26 17:37:40|87104.8|87054.8|87101.3|87051.3|87104.8|87054.8|87099|87049|36
1629999470000|2021-08-26 17:37:50|87102.7|87052.7|87104.1|87054.1|87105.7|87055.7|87100|87050|23
1629999480000|2021-08-26 17:38:00|87105.1|87055.1|87104.1|87054.1|87105.1|87055.1|87102.5|87052.5|46
1629999490000|2021-08-26 17:38:10|87103.8|87053.8|87104.8|87054.8|87105.1|87055.1|87103.5|87053.5|35
1629999500000|2021-08-26 17:38:20|87104.4|87054.4|87102.7|87052.7|87104.5|87054.5|87102.7|87052.7|16
1629999510000|2021-08-26 17:38:30|87102.8|87052.8|87105.9|87055.9|87106|87056|87102.7|87052.7|18
1629999520000|2021-08-26 17:38:40|87105.7|87055.7|87107.8|87057.8|87108.1|87058.1|87104.4|87054.4|19
1629999530000|2021-08-26 17:38:50|87106.1|87056.1|87107.7|87057.7|87107.9|87057.9|87105.6|87055.6|32
1629999540000|2021-08-26 17:39:00|87108.4|87058.4|87109.6|87059.6|87109.6|87059.6|87106.5|87056.5|24
1629999550000|2021-08-26 17:39:10|87109.3|87059.3|87108.6|87058.6|87109.6|87059.6|87108.6|87058.6|17
1629999560000|2021-08-26 17:39:20|87108.7|87058.7|87108.8|87058.8|87109.6|87059.6|87108.7|87058.7|10
1629999570000|2021-08-26 17:39:30|87108.3|87058.3|87108.3|87058.3|87108.3|87058.3|87108.3|87058.3|1
1629999580000|2021-08-26 17:39:40|87109|87059|87110.8|87060.8|87111.4|87061.4|87108.1|87058.1|32
1629999590000|2021-08-26 17:39:50|87111.8|87061.8|87108.6|87058.6|87111.8|87061.8|87108|87058|37
1629999600000|2021-08-26 17:40:00|87108.5|87058.5|87108|87058|87109.9|87059.9|87108|87058|34
1629999610000|2021-08-26 17:40:10|87107.9|87057.9|87104.5|87054.5|87109.1|87059.1|87103.8|87053.8|43
1629999620000|2021-08-26 17:40:20|87104|87054|87104.8|87054.8|87105.6|87055.6|87103.8|87053.8|26
1629999630000|2021-08-26 17:40:30|87105|87055|87109.3|87059.3|87109.8|87059.8|87104.5|87054.5|28
1629999640000|2021-08-26 17:40:40|87108.7|87058.7|87105.4|87055.4|87108.7|87058.7|87104.6|87054.6|35
1629999650000|2021-08-26 17:40:50|87104.9|87054.9|87103.9|87053.9|87106|87056|87103.9|87053.9|33
1629999660000|2021-08-26 17:41:00|87103.8|87053.8|87103.5|87053.5|87103.9|87053.9|87100.3|87050.3|39
1629999670000|2021-08-26 17:41:10|87102.7|87052.7|87103.9|87053.9|87104.7|87054.7|87102.7|87052.7|37
1629999680000|2021-08-26 17:41:20|87104.1|87054.1|87103.3|87053.3|87104.3|87054.3|87103.3|87053.3|21
1629999690000|2021-08-26 17:41:30|87103.6|87053.6|87103|87053|87104.3|87054.3|87102.8|87052.8|30
1629999700000|2021-08-26 17:41:40|87102.8|87052.8|87102.8|87052.8|87104.4|87054.4|87101.8|87051.8|25
1629999710000|2021-08-26 17:41:50|87102.2|87052.2|87103.4|87053.4|87103.4|87053.4|87102.2|87052.2|18
1629999720000|2021-08-26 17:42:00|87103.1|87053.1|87104.4|87054.4|87106.1|87056.1|87103.1|87053.1|24
1629999730000|2021-08-26 17:42:10|87105.8|87055.8|87103.3|87053.3|87105.8|87055.8|87103|87053|18
1629999740000|2021-08-26 17:42:20|87103.2|87053.2|87101.8|87051.8|87103.6|87053.6|87101.5|87051.5|19
1629999750000|2021-08-26 17:42:30|87099.7|87049.7|87100.8|87050.8|87103.4|87053.4|87099.7|87049.7|33
1629999760000|2021-08-26 17:42:40|87101.5|87051.5|87104.2|87054.2|87104.5|87054.5|87101.2|87051.2|27
1629999770000|2021-08-26 17:42:50|87103.6|87053.6|87102.5|87052.5|87104.4|87054.4|87102.5|87052.5|22
1629999780000|2021-08-26 17:43:00|87102.7|87052.7|87105.8|87055.8|87107.5|87057.5|87102.6|87052.6|26
1629999790000|2021-08-26 17:43:10|87106.5|87056.5|87108.1|87058.1|87108.9|87058.9|87106|87056|33
1629999800000|2021-08-26 17:43:20|87107.9|87057.9|87108.3|87058.3|87108.8|87058.8|87106.2|87056.2|25
1629999810000|2021-08-26 17:43:30|87108.1|87058.1|87108.4|87058.4|87109.9|87059.9|87107.5|87057.5|32
1629999820000|2021-08-26 17:43:40|87107.9|87057.9|87105.3|87055.3|87108.4|87058.4|87104.8|87054.8|23
1629999830000|2021-08-26 17:43:50|87105.2|87055.2|87102.4|87052.4|87105.2|87060.7|87085.7|87050.6|26
1629999840000|2021-08-26 17:44:00|87101.5|87051.5|87102.4|87052.4|87104|87054|87101.2|87051.2|23
1629999850000|2021-08-26 17:44:10|87103|87053|87103.9|87053.9|87105.9|87055.9|87102.4|87052.4|33
1629999860000|2021-08-26 17:44:20|87104|87054|87100.2|87050.2|87104.1|87054.1|87099.2|87049.2|26
1629999870000|2021-08-26 17:44:30|87100.4|87050.4|87097.1|87047.1|87101.3|87051.3|87097.1|87047.1|28
1629999880000|2021-08-26 17:44:40|87097.7|87047.7|87101|87051|87101.7|87051.7|87097.7|87047.7|36
1629999890000|2021-08-26 17:44:50|87100.6|87050.6|87101.8|87051.8|87103.2|87053.2|87100.6|87050.6|32
1629999900000|2021-08-26 17:45:00|87101.6|87051.6|87094.5|87044.5|87103.1|87053.1|87093.6|87043.6|47
1629999910000|2021-08-26 17:45:10|87095|87045|87101.5|87051.5|87104.1|87065.7|87088.3|87044|50
1629999920000|2021-08-26 17:45:20|87101.8|87051.8|87100.8|87050.8|87103.5|87053.5|87100.2|87050.2|34
1629999930000|2021-08-26 17:45:30|87100.6|87050.6|87099.2|87049.2|87101.1|87051.1|87099|87049|32
1629999940000|2021-08-26 17:45:40|87099|87049|87099.4|87049.4|87100.6|87050.6|87099|87049|19
1629999950000|2021-08-26 17:45:50|87099.7|87049.7|87098.6|87048.6|87100.7|87050.7|87098.6|87048.6|23
1629999960000|2021-08-26 17:46:00|87098.1|87048.1|87100.2|87050.2|87103.4|87053.4|87098.1|87048.1|31
1629999970000|2021-08-26 17:46:10|87099.9|87049.9|87100.1|87050.1|87101.7|87051.7|87099.6|87049.6|27
1629999980000|2021-08-26 17:46:20|87100|87050|87100.6|87050.6|87101.3|87051.3|87100|87050|15
1629999990000|2021-08-26 17:46:30|87100.4|87050.4|87100.1|87050.1|87100.9|87050.9|87099|87049|16
1630000000000|2021-08-26 17:46:40|87100.2|87050.2|87098.9|87048.9|87102.2|87052.2|87097.6|87047.6|46
1630000010000|2021-08-26 17:46:50|87100.1|87050.1|87097.9|87047.9|87100.1|87050.1|87097.9|87047.9|43
1630000020000|2021-08-26 17:47:00|87097.8|87047.8|87096.8|87046.8|87098.7|87048.7|87096.8|87046.8|33
1630000030000|2021-08-26 17:47:10|87097.1|87047.1|87095.8|87045.8|87097.1|87047.1|87094.7|87044.7|26
1630000040000|2021-08-26 17:47:20|87095.4|87045.4|87096.3|87046.3|87096.7|87046.7|87095.1|87045.1|17
1630000050000|2021-08-26 17:47:30|87096.4|87046.4|87095.9|87045.9|87096.4|87046.4|87095.6|87045.6|19
1630000060000|2021-08-26 17:47:40|87095.8|87045.8|87094|87044|87097.1|87047.1|87093.9|87043.9|33
1630000070000|2021-08-26 17:47:50|87094.7|87044.7|87093|87043|87094.7|87044.7|87091.6|87041.6|37
1630000080000|2021-08-26 17:48:00|87093.2|87043.2|87091.9|87041.9|87093.3|87043.3|87091.6|87041.6|24
1630000090000|2021-08-26 17:48:10|87092.2|87042.2|87092.2|87042.2|87093.5|87043.5|87092|87042|17
1630000100000|2021-08-26 17:48:20|87092.1|87042.1|87091.6|87041.6|87092.6|87042.6|87090.6|87040.6|28
1630000110000|2021-08-26 17:48:30|87091.5|87041.5|87092.6|87042.6|87092.9|87042.9|87089.4|87039.4|28
1630000120000|2021-08-26 17:48:40|87092.8|87042.8|87092.2|87042.2|87093.1|87043.1|87091.7|87041.7|30
1630000130000|2021-08-26 17:48:50|87092|87042|87091.1|87041.1|87092.2|87042.2|87090.7|87040.7|21
1630000140000|2021-08-26 17:49:00|87091|87041|87094.2|87044.2|87095.2|87045.2|87090|87040|42
1630000150000|2021-08-26 17:49:10|87094|87044|87091.2|87041.2|87094|87044|87091.2|87041.2|26
1630000160000|2021-08-26 17:49:20|87091.1|87041.1|87089.6|87039.6|87091.2|87041.2|87085.2|87035.2|54
1630000170000|2021-08-26 17:49:30|87089.3|87039.3|87089.8|87039.8|87090.5|87040.5|87089.2|87039.2|34
1630000180000|2021-08-26 17:49:40|87089.7|87039.7|87086|87036|87090.4|87040.4|87082|87032|40
1630000190000|2021-08-26 17:49:50|87086.2|87036.2|87087.3|87037.3|87087.8|87037.8|87086.2|87036.2|30
1630000200000|2021-08-26 17:50:00|87087.8|87037.8|87087.8|87037.8|87087.8|87037.8|87087.2|87037.2|27
1630000210000|2021-08-26 17:50:10|87088|87038|87088|87038|87088.2|87038.2|87087.1|87037.1|25
1630000220000|2021-08-26 17:50:20|87088.3|87038.3|87091.4|87041.4|87092|87042|87088.2|87038.2|34
1630000230000|2021-08-26 17:50:30|87091.5|87041.5|87093.4|87043.4|87093.8|87043.8|87091.3|87041.3|25
1630000240000|2021-08-26 17:50:40|87093.5|87043.5|87090|87040|87094|87044|87090|87040|19
1630000250000|2021-08-26 17:50:50|87089.9|87039.9|87089.5|87039.5|87089.9|87039.9|87089.5|87039.5|3
1630000260000|2021-08-26 17:51:00|87089.6|87039.6|87089.9|87039.9|87091|87041|87089.6|87039.6|26
1630000270000|2021-08-26 17:51:10|87091|87041|87091.5|87041.5|87091.6|87041.6|87090.6|87040.6|12
1630000280000|2021-08-26 17:51:20|87092.7|87042.7|87090.5|87040.5|87092.7|87042.7|87090.5|87040.5|17
1630000290000|2021-08-26 17:51:30|87089.8|87039.8|87089.6|87039.6|87090.7|87040.7|87089.2|87039.2|15
1630000300000|2021-08-26 17:51:40|87089.2|87039.2|87089.8|87039.8|87090.3|87040.3|87089.1|87039.1|18
1630000310000|2021-08-26 17:51:50|87089.9|87039.9|87084.5|87034.5|87090.3|87040.3|87081.9|87031.9|43
1630000320000|2021-08-26 17:52:00|87083.9|87033.9|87084.1|87034.1|87085.1|87035.1|87082.6|87032.6|34
1630000330000|2021-08-26 17:52:10|87084.2|87034.2|87083.3|87033.3|87084.9|87034.9|87081.4|87031.4|33
1630000340000|2021-08-26 17:52:20|87083.2|87033.2|87083.1|87033.1|87084.1|87034.1|87081.6|87031.6|23
1630000350000|2021-08-26 17:52:30|87082.8|87032.8|87091.3|87041.3|87091.4|87041.4|87082.8|87032.8|51
1630000360000|2021-08-26 17:52:40|87091.2|87041.2|87090.4|87040.4|87091.2|87041.2|87090.1|87040.1|25
1630000370000|2021-08-26 17:52:50|87090.5|87040.5|87090.7|87040.7|87091.3|87041.3|87088.2|87038.2|25
1630000380000|2021-08-26 17:53:00|87090.5|87040.5|87091.3|87041.3|87092.1|87042.1|87090.2|87040.2|37
1630000390000|2021-08-26 17:53:10|87091|87041|87091|87041|87092.3|87042.3|87090.7|87040.7|19
1630000400000|2021-08-26 17:53:20|87091.8|87041.8|87091.7|87041.7|87091.9|87041.9|87091.1|87041.1|20
1630000410000|2021-08-26 17:53:30|87091.6|87041.6|87091|87041|87091.6|87041.6|87090.3|87040.3|9
1630000420000|2021-08-26 17:53:40|87091.3|87041.3|87080.1|87055.1|87093.9|87055.6|87079.6|87039.8|20
1630000430000|2021-08-26 17:53:50|87079.8|87054.8|87090.9|87040.9|87092.9|87054.8|87079|87040.5|24
1630000440000|2021-08-26 17:54:00|87090.4|87040.4|87094.7|87044.7|87094.7|87044.7|87090.4|87040.4|38
1630000450000|2021-08-26 17:54:10|87093.9|87043.9|87089.6|87039.6|87093.9|87043.9|87088.6|87038.6|23
1630000460000|2021-08-26 17:54:20|87090.2|87040.2|87087.4|87037.4|87091.4|87041.4|87085.6|87035.6|25
1630000470000|2021-08-26 17:54:30|87087|87037|87088.2|87038.2|87088.2|87038.2|87086.9|87036.9|23
1630000480000|2021-08-26 17:54:40|87087.9|87037.9|87089.7|87039.7|87091.4|87041.4|87087.8|87037.8|25
1630000490000|2021-08-26 17:54:50|87089.6|87039.6|87089.4|87039.4|87089.8|87039.8|87089.1|87039.1|19
1630000500000|2021-08-26 17:55:00|87089.5|87039.5|87091.5|87041.5|87091.6|87041.6|87089.1|87039.1|21
1630000510000|2021-08-26 17:55:10|87091.6|87041.6|87093|87043|87094.2|87044.2|87091.4|87041.4|29
1630000520000|2021-08-26 17:55:20|87093.1|87043.1|87094.1|87044.1|87094.5|87044.5|87092.5|87042.5|23
1630000530000|2021-08-26 17:55:30|87094|87044|87094.4|87044.4|87095|87045|87093.9|87043.9|24
1630000540000|2021-08-26 17:55:40|87094.7|87044.7|87092.2|87042.2|87095|87045|87092.2|87042.2|17
1630000550000|2021-08-26 17:55:50|87092.3|87042.3|87092.9|87042.9|87093.1|87043.1|87092.2|87042.2|13
1630000560000|2021-08-26 17:56:00|87092.7|87042.7|87093.9|87043.9|87094.2|87044.2|87092.3|87042.3|20
1630000570000|2021-08-26 17:56:10|87094.4|87044.4|87096.2|87046.2|87096.8|87046.8|87094|87044|26
1630000580000|2021-08-26 17:56:20|87096.6|87046.6|87095.9|87045.9|87097.5|87047.5|87095.6|87045.6|19
1630000590000|2021-08-26 17:56:30|87095.7|87045.7|87096.3|87046.3|87097.1|87047.1|87095.7|87045.7|21
1630000600000|2021-08-26 17:56:40|87096.1|87046.1|87086.1|87061.1|87098.3|87061.1|87086.1|87045.8|12
1630000610000|2021-08-26 17:56:50|87085.5|87060.5|87094.5|87044.5|87096.7|87060.5|87084.4|87043|28
1630000620000|2021-08-26 17:57:00|87095.2|87045.2|87093.2|87043.2|87095.2|87045.2|87093.2|87043.2|29
1630000630000|2021-08-26 17:57:10|87094|87044|87092.6|87042.6|87094.5|87044.5|87092.5|87042.5|17
1630000640000|2021-08-26 17:57:20|87092.7|87042.7|87092.9|87042.9|87093|87043|87092.4|87042.4|16
1630000650000|2021-08-26 17:57:30|87092.8|87042.8|87090|87040|87092.8|87042.8|87090|87040|28
1630000660000|2021-08-26 17:57:40|87090.7|87040.7|87090.2|87040.2|87090.9|87040.9|87089.9|87039.9|13
1630000670000|2021-08-26 17:57:50|87090.3|87040.3|87091|87041|87091.7|87041.7|87090.3|87040.3|27
1630000680000|2021-08-26 17:58:00|87090.9|87040.9|87090.5|87040.5|87091.3|87041.3|87090|87040|22
1630000690000|2021-08-26 17:58:10|87090.6|87040.6|87092.2|87042.2|87092.6|87042.6|87089.7|87039.7|38
1630000700000|2021-08-26 17:58:20|87091.9|87041.9|87103|87053|87103.8|87053.8|87091.7|87041.7|48
1630000710000|2021-08-26 17:58:30|87102.8|87052.8|87103.2|87053.2|87103.6|87053.6|87101.7|87051.7|35
1630000720000|2021-08-26 17:58:40|87102.8|87052.8|87103.1|87053.1|87103.7|87053.7|87102.2|87052.2|27
1630000730000|2021-08-26 17:58:50|87102.6|87052.6|87098.2|87048.2|87102.6|87052.6|87097.9|87047.9|48
1630000740000|2021-08-26 17:59:00|87098.1|87048.1|87096.2|87046.2|87098.6|87048.6|87095.2|87045.2|38
1630000750000|2021-08-26 17:59:10|87095.8|87045.8|87097.6|87047.6|87099.2|87049.2|87092.6|87042.6|38
1630000760000|2021-08-26 17:59:20|87097.4|87047.4|87098|87048|87098.2|87048.2|87096.7|87046.7|32
1630000770000|2021-08-26 17:59:30|87096.6|87046.6|87093.6|87043.6|87096.6|87046.6|87093.5|87043.5|28
1630000780000|2021-08-26 17:59:40|87094.1|87044.1|87093.8|87043.8|87094.5|87044.5|87092.8|87042.8|16
1630000790000|2021-08-26 17:59:50|87093.6|87043.6|87100.6|87050.6|87101|87051|87092.9|87042.9|38
1630000800000|2021-08-26 18:00:00|87100.7|87050.7|87097.9|87047.9|87101|87051|87097.5|87047.5|36
1630000810000|2021-08-26 18:00:10|87097.6|87047.6|87098.7|87048.7|87099.5|87049.5|87096.8|87046.8|38
1630000820000|2021-08-26 18:00:20|87098.5|87048.5|87098|87048|87099.4|87049.4|87098|87048|25
1630000830000|2021-08-26 18:00:30|87096.6|87046.6|87096|87046|87097.2|87047.2|87095.1|87045.1|30
1630000840000|2021-08-26 18:00:40|87095.9|87045.9|87098.1|87048.1|87098.3|87048.3|87095.8|87045.8|24
1630000850000|2021-08-26 18:00:50|87098|87048|87102.3|87052.3|87103.3|87053.3|87098|87048|55
1630000860000|2021-08-26 18:01:00|87101.9|87051.9|87098.4|87048.4|87102.9|87052.9|87098.4|87048.4|38
1630000870000|2021-08-26 18:01:10|87099.3|87049.3|87098.2|87048.2|87099.4|87049.4|87097.7|87047.7|35
1630000880000|2021-08-26 18:01:20|87097.8|87047.8|87098|87048|87098.1|87048.1|87097.3|87047.3|26
1630000890000|2021-08-26 18:01:30|87098.1|87048.1|87098.5|87048.5|87098.7|87048.7|87097.8|87047.8|27
1630000900000|2021-08-26 18:01:40|87098.4|87048.4|87091.5|87041.5|87098.7|87048.7|87091.3|87041.3|34
1630000910000|2021-08-26 18:01:50|87092.2|87042.2|87097.7|87047.7|87097.7|87047.7|87091.9|87041.9|40
1630000920000|2021-08-26 18:02:00|87098.5|87048.5|87099.6|87049.6|87099.6|87049.6|87095.7|87045.7|37
1630000930000|2021-08-26 18:02:10|87099.7|87049.7|87098.5|87048.5|87100|87050|87098.5|87048.5|35
1630000940000|2021-08-26 18:02:20|87098.6|87048.6|87104.3|87054.3|87107.6|87057.6|87098.2|87048.2|48
1630000950000|2021-08-26 18:02:30|87104.5|87054.5|87102.2|87052.2|87104.5|87054.5|87102.2|87052.2|37
1630000960000|2021-08-26 18:02:40|87102.3|87052.3|87100.4|87050.4|87102.9|87052.9|87100.2|87050.2|28
1630000970000|2021-08-26 18:02:50|87100.3|87050.3|87102.2|87052.2|87102.3|87052.3|87100.1|87050.1|26
1630000980000|2021-08-26 18:03:00|87102.4|87052.4|87102.7|87052.7|87103.2|87053.2|87102.3|87052.3|26
1630000990000|2021-08-26 18:03:10|87102.5|87052.5|87097.9|87047.9|87102.5|87052.5|87096.6|87046.6|39
1630001000000|2021-08-26 18:03:20|87097.3|87047.3|87101.5|87051.5|87103.9|87053.9|87097.1|87047.1|43
1630001010000|2021-08-26 18:03:30|87101.9|87051.9|87101.5|87051.5|87102.9|87052.9|87101.3|87051.3|39
1630001020000|2021-08-26 18:03:40|87101.3|87051.3|87102.3|87052.3|87102.7|87052.7|87101.1|87051.1|28
1630001030000|2021-08-26 18:03:50|87102.5|87052.5|87104.7|87054.7|87105.3|87055.3|87101.6|87051.6|29
1630001040000|2021-08-26 18:04:00|87103.9|87053.9|87104.3|87054.3|87105.4|87055.4|87103.6|87053.6|31
1630001050000|2021-08-26 18:04:10|87104.1|87054.1|87103.9|87053.9|87104.4|87054.4|87103.9|87053.9|7
1630001060000|2021-08-26 18:04:20|87104.1|87054.1|87106.6|87056.6|87106.6|87056.6|87104.1|87054.1|24
1630001070000|2021-08-26 18:04:30|87106.7|87056.7|87107.2|87057.2|87107.3|87057.3|87106|87056|17
1630001080000|2021-08-26 18:04:40|87107.3|87057.3|87106.6|87056.6|87107.3|87057.3|87105.6|87055.6|25
1630001090000|2021-08-26 18:04:50|87106.7|87056.7|87109.8|87059.8|87111.3|87061.3|87106.7|87056.7|36
1630001100000|2021-08-26 18:05:00|87109.7|87059.7|87110.1|87060.1|87111.3|87061.3|87108.3|87058.3|40
1630001110000|2021-08-26 18:05:10|87110.2|87060.2|87108.9|87058.9|87111.1|87061.1|87108.3|87058.3|30
1630001120000|2021-08-26 18:05:20|87109|87059|87110.1|87060.1|87110.5|87060.5|87108.5|87058.5|25
1630001130000|2021-08-26 18:05:30|87110.2|87060.2|87111.8|87061.8|87112|87062|87109.9|87059.9|24
1630001140000|2021-08-26 18:05:40|87111.9|87061.9|87105.7|87055.7|87111.9|87061.9|87104.5|87054.5|43
1630001150000|2021-08-26 18:05:50|87105.4|87055.4|87101.4|87051.4|87105.5|87055.5|87100.8|87050.8|47
1630001160000|2021-08-26 18:06:00|87101.6|87051.6|87095.2|87045.2|87102.7|87052.7|87095.2|87045.2|32
1630001170000|2021-08-26 18:06:10|87095.5|87045.5|87099.5|87049.5|87100.9|87050.9|87095.3|87045.3|37
1630001180000|2021-08-26 18:06:20|87099.7|87049.7|87099.2|87049.2|87099.7|87049.7|87099|87049|13
1630001190000|2021-08-26 18:06:30|87099.1|87049.1|87100.5|87050.5|87100.5|87050.5|87099|87049|16
1630001200000|2021-08-26 18:06:40|87100.3|87050.3|87100.1|87050.1|87102.8|87052.8|87100.1|87050.1|28
1630001210000|2021-08-26 18:06:50|87100|87050|87100.5|87050.5|87100.7|87050.7|87099.7|87049.7|17
1630001220000|2021-08-26 18:07:00|87100.7|87050.7|87103|87053|87103|87053|87100.7|87050.7|27
1630001230000|2021-08-26 18:07:10|87102.9|87052.9|87101.8|87051.8|87104.6|87054.6|87101.2|87051.2|38
1630001240000|2021-08-26 18:07:20|87101.7|87051.7|87100.5|87050.5|87102.2|87052.2|87098.9|87048.9|38
1630001250000|2021-08-26 18:07:30|87100.8|87050.8|87099.5|87049.5|87101.2|87051.2|87099.5|87049.5|26
1630001260000|2021-08-26 18:07:40|87100.7|87050.7|87100|87050|87102|87052|87099.7|87049.7|34
1630001270000|2021-08-26 18:07:50|87100.1|87050.1|87099|87049|87100.1|87050.1|87098.6|87048.6|21
1630001280000|2021-08-26 18:08:00|87098|87048|87097.1|87047.1|87099.2|87049.2|87096.9|87046.9|23
1630001290000|2021-08-26 18:08:10|87097|87047|87095.7|87045.7|87099|87049|87095.6|87045.6|25
1630001300000|2021-08-26 18:08:20|87095.4|87045.4|87097.3|87047.3|87097.5|87047.5|87095.1|87045.1|25
1630001310000|2021-08-26 18:08:30|87097.4|87047.4|87098.7|87048.7|87099.3|87049.3|87096.2|87046.2|32
1630001320000|2021-08-26 18:08:40|87098.6|87048.6|87098.8|87048.8|87098.8|87048.8|87098.4|87048.4|7
1630001330000|2021-08-26 18:08:50|87099.2|87049.2|87100.6|87050.6|87101|87051|87099.2|87049.2|22
1630001340000|2021-08-26 18:09:00|87100.4|87050.4|87102.5|87052.5|87102.6|87052.6|87100.4|87050.4|28
1630001350000|2021-08-26 18:09:10|87102.7|87052.7|87104.5|87054.5|87107.7|87057.7|87102.4|87052.4|37
1630001360000|2021-08-26 18:09:20|87104.7|87054.7|87105.4|87055.4|87105.8|87055.8|87104.3|87054.3|33
1630001370000|2021-08-26 18:09:30|87105.3|87055.3|87105.7|87055.7|87107.1|87057.1|87105.1|87055.1|37
1630001380000|2021-08-26 18:09:40|87106|87056|87106.1|87056.1|87106.6|87056.6|87104.8|87054.8|23
1630001390000|2021-08-26 18:09:50|87106|87056|87106.7|87056.7|87107.1|87057.1|87105.9|87055.9|28
1630001400000|2021-08-26 18:10:00|87106.9|87056.9|87107.1|87057.1|87110.4|87070.5|87093.4|87054.8|33
1630001410000|2021-08-26 18:10:10|87106|87056|87104.4|87054.4|87107|87057|87101.4|87051.4|48
1630001420000|2021-08-26 18:10:20|87104.6|87054.6|87104.3|87054.3|87104.9|87054.9|87103.4|87053.4|32
1630001430000|2021-08-26 18:10:30|87104.2|87054.2|87103.6|87053.6|87104.2|87054.2|87103.4|87053.4|22
1630001440000|2021-08-26 18:10:40|87103.2|87053.2|87106.6|87056.6|87107|87057|87103.1|87053.1|38
1630001450000|2021-08-26 18:10:50|87106.3|87056.3|87105.3|87055.3|87106.3|87056.3|87104.2|87054.2|40
1630001460000|2021-08-26 18:11:00|87105.4|87055.4|87105.4|87055.4|87105.7|87055.7|87104.5|87054.5|22
1630001470000|2021-08-26 18:11:10|87105.1|87055.1|87105.9|87055.9|87107.9|87057.9|87105.1|87055.1|31
1630001480000|2021-08-26 18:11:20|87105.7|87055.7|87107|87057|87108.5|87058.5|87105.7|87055.7|28
1630001490000|2021-08-26 18:11:30|87106.8|87056.8|87105.1|87055.1|87107.2|87057.2|87105|87055|33
1630001500000|2021-08-26 18:11:40|87105.2|87055.2|87104.9|87054.9|87105.5|87055.5|87104.2|87054.2|23
1630001510000|2021-08-26 18:11:50|87104.5|87054.5|87104.7|87054.7|87105.3|87055.3|87104|87054|19
1630001520000|2021-08-26 18:12:00|87104.8|87054.8|87109.4|87059.4|87109.7|87059.7|87104.6|87054.6|53
1630001530000|2021-08-26 18:12:10|87109.3|87059.3|87110.8|87060.8|87111.1|87061.1|87107.9|87057.9|43
1630001540000|2021-08-26 18:12:20|87111.2|87061.2|87109.7|87059.7|87111.8|87061.8|87109.7|87059.7|34
1630001550000|2021-08-26 18:12:30|87109.4|87059.4|87112.3|87062.3|87113|87063|87108.4|87058.4|32
1630001560000|2021-08-26 18:12:40|87111.7|87061.7|87114.7|87064.7|87115|87065|87111.7|87061.7|31
1630001570000|2021-08-26 18:12:50|87114.9|87064.9|87116.3|87066.3|87116.7|87066.7|87114.9|87064.9|25
1630001580000|2021-08-26 18:13:00|87116.2|87066.2|87116.9|87066.9|87117.6|87067.6|87115.6|87065.6|32
1630001590000|2021-08-26 18:13:10|87116.7|87066.7|87117.7|87067.7|87117.9|87067.9|87116.5|87066.5|33
1630001600000|2021-08-26 18:13:20|87117.8|87067.8|87118.1|87068.1|87118.5|87068.5|87117.2|87067.2|26
1630001610000|2021-08-26 18:13:30|87118|87068|87138.2|87088.2|87139.3|87091.4|87116.4|87067.7|44
1630001620000|2021-08-26 18:13:40|87138.1|87088.1|87135|87085|87140|87090|87133.8|87083.8|38
1630001630000|2021-08-26 18:13:50|87134.8|87084.8|87128.5|87078.5|87135.8|87085.8|87127.7|87077.7|38
1630001640000|2021-08-26 18:14:00|87127.6|87077.6|87128.3|87078.3|87128.9|87078.9|87127.6|87077.6|34
1630001650000|2021-08-26 18:14:10|87128.6|87078.6|87130.1|87080.1|87130.1|87080.1|87128.6|87078.6|17
1630001660000|2021-08-26 18:14:20|87130|87080|87129.4|87079.4|87130.4|87080.4|87129|87079|19
1630001670000|2021-08-26 18:14:30|87129.3|87079.3|87130.9|87080.9|87131.6|87081.6|87127.5|87077.5|49
1630001680000|2021-08-26 18:14:40|87131|87081|87130.7|87080.7|87132.1|87082.1|87130.4|87080.4|34
1630001690000|2021-08-26 18:14:50|87131.4|87081.4|87128.2|87078.2|87131.4|87081.4|87127.4|87077.4|30
1630001700000|2021-08-26 18:15:00|87128.6|87078.6|87123.6|87073.6|87128.6|87078.6|87122.5|87072.5|50
1630001710000|2021-08-26 18:15:10|87122.9|87072.9|87120.9|87070.9|87123.1|87073.1|87119.7|87069.7|49
1630001720000|2021-08-26 18:15:20|87121.1|87071.1|87121|87071|87122.1|87072.1|87120.6|87070.6|13
1630001730000|2021-08-26 18:15:30|87120.6|87070.6|87113.9|87063.9|87120.6|87070.6|87113.9|87063.9|29
1630001740000|2021-08-26 18:15:40|87113.6|87063.6|87113.8|87063.8|87114.6|87064.6|87111.6|87061.6|36
1630001750000|2021-08-26 18:15:50|87113.7|87063.7|87111.3|87061.3|87113.7|87063.7|87111.2|87061.2|29
1630001760000|2021-08-26 18:16:00|87111.6|87061.6|87112.8|87062.8|87113.3|87063.3|87111.4|87061.4|37
1630001770000|2021-08-26 18:16:10|87112.6|87062.6|87110.8|87060.8|87112.9|87062.9|87110.8|87060.8|34
1630001780000|2021-08-26 18:16:20|87111.5|87061.5|87110|87060|87111.7|87061.7|87108.1|87058.1|32
1630001790000|2021-08-26 18:16:30|87109.8|87059.8|87109.5|87059.5|87111.5|87061.5|87109.3|87059.3|27
1630001800000|2021-08-26 18:16:40|87109.6|87059.6|87109.2|87059.2|87109.8|87059.8|87108.8|87058.8|24
1630001810000|2021-08-26 18:16:50|87108.9|87058.9|87110.2|87060.2|87110.2|87060.2|87108.7|87058.7|27
1630001820000|2021-08-26 18:17:00|87109.9|87059.9|87109.2|87059.2|87109.9|87059.9|87108.5|87058.5|22
1630001830000|2021-08-26 18:17:10|87109.4|87059.4|87108.9|87058.9|87109.5|87059.5|87108.5|87058.5|22
1630001840000|2021-08-26 18:17:20|87109.1|87059.1|87108.5|87058.5|87109.3|87059.3|87107.2|87057.2|25
1630001850000|2021-08-26 18:17:30|87107.9|87057.9|87108.1|87058.1|87108.8|87058.8|87107.4|87057.4|37
1630001860000|2021-08-26 18:17:40|87108|87058|87109|87059|87109.1|87059.1|87107.9|87057.9|16
1630001870000|2021-08-26 18:17:50|87108.9|87058.9|87108.9|87058.9|87110.7|87060.7|87108.9|87058.9|22
1630001880000|2021-08-26 18:18:00|87109|87059|87104|87054|87109.7|87059.7|87103.9|87053.9|23
1630001890000|2021-08-26 18:18:10|87102.8|87052.8|87103.7|87053.7|87104.4|87054.4|87102.8|87052.8|31
1630001900000|2021-08-26 18:18:20|87103.6|87053.6|87105|87055|87105.3|87055.3|87103.3|87053.3|24
1630001910000|2021-08-26 18:18:30|87104.9|87054.9|87104.5|87054.5|87105.2|87055.2|87103.9|87053.9|26
1630001920000|2021-08-26 18:18:40|87104.6|87054.6|87104.9|87054.9|87105.5|87055.5|87104.3|87054.3|18
1630001930000|2021-08-26 18:18:50|87104.7|87054.7|87098|87048|87105.4|87055.4|87098|87048|39
1630001940000|2021-08-26 18:19:00|87098.3|87048.3|87099.7|87049.7|87100.3|87050.3|87098.2|87048.2|25
1630001950000|2021-08-26 18:19:10|87100.3|87050.3|87102|87052|87102.2|87052.2|87099.9|87049.9|20
1630001960000|2021-08-26 18:19:20|87101.8|87051.8|87104.3|87054.3|87104.8|87054.8|87101.7|87051.7|38
1630001970000|2021-08-26 18:19:30|87104.4|87054.4|87104.7|87054.7|87104.8|87054.8|87103.5|87053.5|22
1630001980000|2021-08-26 18:19:40|87104.6|87054.6|87106.8|87056.8|87107.1|87057.1|87104.1|87054.1|23
1630001990000|2021-08-26 18:19:50|87107.1|87057.1|87106.1|87056.1|87107.1|87057.1|87105.3|87055.3|19
1630002000000|2021-08-26 18:20:00|87106.2|87056.2|87104.9|87054.9|87106.2|87056.2|87104.4|87054.4|28
1630002010000|2021-08-26 18:20:10|87104.7|87054.7|87104.2|87054.2|87104.8|87054.8|87104.1|87054.1|25
1630002020000|2021-08-26 18:20:20|87105|87055|87104.5|87054.5|87105.1|87055.1|87104.3|87054.3|24
1630002030000|2021-08-26 18:20:30|87104.3|87054.3|87104|87054|87104.8|87054.8|87104|87054|13
1630002040000|2021-08-26 18:20:40|87103.9|87053.9|87098.6|87048.6|87103.9|87053.9|87098.5|87048.5|44
1630002050000|2021-08-26 18:20:50|87098.5|87048.5|87098|87048|87099.6|87049.6|87097.8|87047.8|35
1630002060000|2021-08-26 18:21:00|87098.2|87048.2|87097.3|87047.3|87098.2|87048.2|87097.3|87047.3|38
1630002070000|2021-08-26 18:21:10|87097.2|87047.2|87097.1|87047.1|87097.7|87047.7|87097.1|87047.1|15
1630002080000|2021-08-26 18:21:20|87097.2|87047.2|87097|87047|87098.3|87048.3|87096.9|87046.9|25
1630002090000|2021-08-26 18:21:30|87097.1|87047.1|87096.7|87046.7|87097.6|87047.6|87096.2|87046.2|26
1630002100000|2021-08-26 18:21:40|87096.8|87046.8|87098|87048|87098.4|87048.4|87096.4|87046.4|20
1630002110000|2021-08-26 18:21:50|87097.8|87047.8|87100.6|87050.6|87100.6|87050.6|87097.6|87047.6|29
1630002120000|2021-08-26 18:22:00|87100.4|87050.4|87100.8|87050.8|87100.8|87050.8|87100|87050|21
1630002130000|2021-08-26 18:22:10|87100.7|87050.7|87100.3|87050.3|87101|87051|87099.9|87049.9|17
1630002140000|2021-08-26 18:22:20|87100|87050|87100.8|87050.8|87101.9|87051.9|87100|87050|22
1630002150000|2021-08-26 18:22:30|87100.9|87050.9|87099.8|87049.8|87101.2|87051.2|87099.8|87049.8|26
1630002160000|2021-08-26 18:22:40|87099.6|87049.6|87098.3|87048.3|87100.4|87050.4|87098.2|87048.2|26
1630002170000|2021-08-26 18:22:50|87098.4|87048.4|87098.8|87048.8|87099.2|87049.2|87098.1|87048.1|22
1630002180000|2021-08-26 18:23:00|87098.7|87048.7|87098.6|87048.6|87099.1|87049.1|87098.5|87048.5|21
1630002190000|2021-08-26 18:23:10|87098.8|87048.8|87101.2|87051.2|87101.7|87051.7|87098.8|87048.8|31
1630002200000|2021-08-26 18:23:20|87101.8|87051.8|87100.8|87050.8|87101.8|87051.8|87100.7|87050.7|20
1630002210000|2021-08-26 18:23:30|87100.5|87050.5|87100.1|87050.1|87100.6|87050.6|87099.9|87049.9|18
1630002220000|2021-08-26 18:23:40|87100|87050|87098.1|87048.1|87100|87050|87097.9|87047.9|26
1630002230000|2021-08-26 18:23:50|87098.2|87048.2|87098.5|87048.5|87099.3|87049.3|87098.2|87048.2|22
1630002240000|2021-08-26 18:24:00|87098.6|87048.6|87102.3|87052.3|87102.3|87052.3|87098.5|87048.5|38
1630002250000|2021-08-26 18:24:10|87102.2|87052.2|87102.3|87052.3|87102.7|87052.7|87101.8|87051.8|33
1630002260000|2021-08-26 18:24:20|87102.4|87052.4|87102.5|87052.5|87103|87053|87102.2|87052.2|23
1630002270000|2021-08-26 18:24:30|87102.4|87052.4|87102.5|87052.5|87103.1|87053.1|87102|87052|31
1630002280000|2021-08-26 18:24:40|87102.6|87052.6|87102.7|87052.7|87103.2|87053.2|87102.2|87052.2|30
1630002290000|2021-08-26 18:24:50|87102.8|87052.8|87102.9|87052.9|87103.1|87053.1|87102.2|87052.2|25
1630002300000|2021-08-26 18:25:00|87102.6|87052.6|87102.6|87052.6|87103.2|87053.2|87102.4|87052.4|32
1630002310000|2021-08-26 18:25:10|87102.9|87052.9|87103.2|87053.2|87103.6|87053.6|87102.4|87052.4|24
1630002320000|2021-08-26 18:25:20|87102.9|87052.9|87102.4|87052.4|87103.5|87053.5|87102.3|87052.3|13
1630002330000|2021-08-26 18:25:30|87101.7|87051.7|87101.2|87051.2|87101.9|87051.9|87101.1|87051.1|17
1630002340000|2021-08-26 18:25:40|87101.3|87051.3|87100.2|87050.2|87101.9|87051.9|87099.4|87049.4|27
1630002350000|2021-08-26 18:25:50|87100.3|87050.3|87101.3|87051.3|87102.9|87052.9|87094.4|87044.4|42
1630002360000|2021-08-26 18:26:00|87100.4|87050.4|87105.7|87055.7|87105.7|87055.7|87100.4|87050.4|42
1630002370000|2021-08-26 18:26:10|87104.8|87054.8|87104.9|87054.9|87106.2|87056.2|87104.4|87054.4|23
1630002380000|2021-08-26 18:26:20|87104.8|87054.8|87102.9|87052.9|87104.9|87054.9|87102.6|87052.6|26
1630002390000|2021-08-26 18:26:30|87102.6|87052.6|87102|87052|87103.7|87064.8|87088.4|87051.9|18
1630002400000|2021-08-26 18:26:40|87101.8|87051.8|87103.8|87053.8|87104.8|87054.8|87101.8|87051.8|35
1630002410000|2021-08-26 18:26:50|87104|87054|87101.5|87051.5|87105.1|87055.1|87100.5|87050.5|34
1630002420000|2021-08-26 18:27:00|87101.4|87051.4|87103.6|87053.6|87103.6|87053.6|87101.4|87051.4|25
1630002430000|2021-08-26 18:27:10|87102.5|87052.5|87103.6|87053.6|87104.6|87054.6|87101.9|87051.9|29
1630002440000|2021-08-26 18:27:20|87103.5|87053.5|87103.8|87053.8|87103.9|87053.9|87103.4|87053.4|13
1630002450000|2021-08-26 18:27:30|87103.7|87053.7|87102.4|87052.4|87104.4|87054.4|87101.9|87051.9|19
1630002460000|2021-08-26 18:27:40|87102.3|87052.3|87102.6|87052.6|87103.3|87053.3|87101.9|87051.9|29
1630002470000|2021-08-26 18:27:50|87102.4|87052.4|87101.8|87051.8|87102.5|87052.5|87101.8|87051.8|23
1630002480000|2021-08-26 18:28:00|87101.4|87051.4|87100.9|87050.9|87101.5|87051.5|87100.9|87050.9|22
1630002490000|2021-08-26 18:28:10|87101.2|87051.2|87104.8|87054.8|87106.3|87056.3|87100.1|87050.1|40
1630002500000|2021-08-26 18:28:20|87104.9|87054.9|87105|87055|87106.9|87056.9|87104.5|87054.5|29
1630002510000|2021-08-26 18:28:30|87105.1|87055.1|87105.5|87055.5|87105.9|87055.9|87104.6|87054.6|26
1630002520000|2021-08-26 18:28:40|87105.6|87055.6|87105.6|87055.6|87106.1|87056.1|87105.3|87055.3|20
1630002530000|2021-08-26 18:28:50|87105.7|87055.7|87106.6|87056.6|87107.6|87057.6|87105.5|87055.5|10
1630002540000|2021-08-26 18:29:00|87106.3|87056.3|87107.1|87057.1|87108.2|87058.2|87105.2|87055.2|32
1630002550000|2021-08-26 18:29:10|87107.2|87057.2|87109.2|87059.2|87109.5|87059.5|87106.9|87056.9|27
1630002560000|2021-08-26 18:29:20|87109.1|87059.1|87106.7|87056.7|87109.9|87059.9|87106.3|87056.3|33
1630002570000|2021-08-26 18:29:30|87107|87057|87107.2|87057.2|87107.5|87057.5|87106.4|87056.4|22
1630002580000|2021-08-26 18:29:40|87107.3|87057.3|87107.3|87057.3|87107.8|87057.8|87106.8|87056.8|26
1630002590000|2021-08-26 18:29:50|87107.4|87057.4|87107.1|87057.1|87107.5|87057.5|87106.2|87056.2|32
1630002600000|2021-08-26 18:30:00|87107|87057|87107.5|87057.5|87108.6|87058.6|87107|87057|21
1630002610000|2021-08-26 18:30:10|87107.2|87057.2|87105.1|87055.1|87108.4|87058.4|87104.8|87054.8|30
1630002620000|2021-08-26 18:30:20|87105.7|87055.7|87106.1|87056.1|87106.4|87056.4|87104.8|87054.8|11
1630002630000|2021-08-26 18:30:30|87105.4|87055.4|87108.9|87058.9|87108.9|87058.9|87105.4|87055.4|31
1630002640000|2021-08-26 18:30:40|87108.5|87058.5|87110.5|87060.5|87111.2|87061.2|87108.2|87058.2|23
1630002650000|2021-08-26 18:30:50|87110.2|87060.2|87109.3|87059.3|87110.3|87060.3|87108.7|87058.7|33
1630002660000|2021-08-26 18:31:00|87109.4|87059.4|87110|87060|87110.5|87060.5|87109|87059|30
1630002670000|2021-08-26 18:31:10|87109.9|87059.9|87108.2|87058.2|87109.9|87059.9|87107.9|87057.9|18
1630002680000|2021-08-26 18:31:20|87108.4|87058.4|87108.4|87058.4|87109.1|87059.1|87107.4|87057.4|29
1630002690000|2021-08-26 18:31:30|87108.8|87058.8|87103.3|87053.3|87110|87060|87103.3|87053.3|50
1630002700000|2021-08-26 18:31:40|87103|87053|87104.2|87054.2|87104.5|87054.5|87102.6|87052.6|23
1630002710000|2021-08-26 18:31:50|87104.1|87054.1|87105|87055|87105|87055|87103.9|87053.9|21
1630002720000|2021-08-26 18:32:00|87105.1|87055.1|87104|87054|87105.4|87055.4|87103.8|87053.8|23
1630002730000|2021-08-26 18:32:10|87104.1|87054.1|87104.5|87054.5|87104.7|87054.7|87103.6|87053.6|22
1630002740000|2021-08-26 18:32:20|87104.4|87054.4|87101.8|87051.8|87104.8|87054.8|87101.8|87051.8|25
1630002750000|2021-08-26 18:32:30|87101.9|87051.9|87101.4|87051.4|87102|87052|87101.2|87051.2|20
1630002760000|2021-08-26 18:32:40|87101.9|87051.9|87104.1|87054.1|87104.5|87054.5|87101.6|87051.6|20
1630002770000|2021-08-26 18:32:50|87104.2|87054.2|87103.9|87053.9|87104.4|87054.4|87103.7|87053.7|17
1630002780000|2021-08-26 18:33:00|87103.6|87053.6|87105.5|87055.5|87105.5|87055.5|87103.4|87053.4|40
1630002790000|2021-08-26 18:33:10|87105.6|87055.6|87105.2|87055.2|87105.9|87055.9|87103.9|87053.9|38
1630002800000|2021-08-26 18:33:20|87105.1|87055.1|87104.2|87054.2|87105.2|87055.2|87102.3|87052.3|48
1630002810000|2021-08-26 18:33:30|87104.3|87054.3|87105|87055|87105.7|87055.7|87104.1|87054.1|34
1630002820000|2021-08-26 18:33:40|87104.4|87054.4|87104.5|87054.5|87105|87055|87103.5|87053.5|33
1630002830000|2021-08-26 18:33:50|87104.6|87054.6|87102.6|87052.6|87104.7|87054.7|87102.6|87052.6|43
1630002840000|2021-08-26 18:34:00|87102.5|87052.5|87106|87056|87106.2|87056.2|87102.5|87052.5|51
1630002850000|2021-08-26 18:34:10|87106.5|87056.5|87106|87056|87106.6|87056.6|87105.7|87055.7|32
1630002860000|2021-08-26 18:34:20|87105.9|87055.9|87105.7|87055.7|87107.9|87057.9|87105.7|87055.7|35
1630002870000|2021-08-26 18:34:30|87105.6|87055.6|87115.1|87065.1|87116.9|87066.9|87105.6|87055.6|46
1630002880000|2021-08-26 18:34:40|87114.7|87064.7|87119|87069|87119.5|87069.5|87114.1|87064.1|45
1630002890000|2021-08-26 18:34:50|87118.1|87068.1|87117.5|87067.5|87118.6|87068.6|87117.3|87067.3|25
1630002900000|2021-08-26 18:35:00|87117.9|87067.9|87111.4|87061.4|87118.9|87068.9|87110.2|87060.2|49
1630002910000|2021-08-26 18:35:10|87111.8|87061.8|87109.8|87059.8|87111.8|87061.8|87109.6|87059.6|43
1630002920000|2021-08-26 18:35:20|87110.1|87060.1|87107.8|87057.8|87110.6|87060.6|87107.8|87057.8|37
1630002930000|2021-08-26 18:35:30|87108.4|87058.4|87108.3|87058.3|87109.9|87059.9|87106.5|87056.5|40
1630002940000|2021-08-26 18:35:40|87108.6|87058.6|87108.4|87058.4|87109|87059|87107.6|87057.6|31
1630002950000|2021-08-26 18:35:50|87108.2|87058.2|87109.6|87059.6|87109.6|87059.6|87108.1|87058.1|25
1630002960000|2021-08-26 18:36:00|87110|87060|87110|87060|87110.5|87060.5|87109.2|87059.2|33
1630002970000|2021-08-26 18:36:10|87110.5|87060.5|87111|87061|87111.8|87061.8|87109.2|87059.2|31
1630002980000|2021-08-26 18:36:20|87110.9|87060.9|87105.7|87055.7|87111.4|87061.4|87105.7|87055.7|36
1630002990000|2021-08-26 18:36:30|87106.1|87056.1|87109.3|87059.3|87110.1|87060.1|87105.8|87055.8|47
1630003000000|2021-08-26 18:36:40|87109.5|87059.5|87108|87058|87110.1|87060.1|87107.5|87057.5|24
1630003010000|2021-08-26 18:36:50|87107.8|87057.8|87106.6|87056.6|87108.3|87058.3|87106.6|87056.6|28
1630003020000|2021-08-26 18:37:00|87106.7|87056.7|87108|87058|87108.2|87058.2|87105.7|87055.7|38
1630003030000|2021-08-26 18:37:10|87107.9|87057.9|87103.1|87053.1|87108|87058|87103.1|87053.1|50
1630003040000|2021-08-26 18:37:20|87103.4|87053.4|87106.5|87056.5|87107.6|87057.6|87103.4|87053.4|40
1630003050000|2021-08-26 18:37:30|87106.4|87056.4|87106.8|87056.8|87107|87057|87105.8|87055.8|31
1630003060000|2021-08-26 18:37:40|87106.9|87056.9|87106.8|87056.8|87107.8|87057.8|87106.4|87056.4|23
1630003070000|2021-08-26 18:37:50|87106.7|87056.7|87106.3|87056.3|87107.3|87057.3|87105.2|87055.2|35
1630003080000|2021-08-26 18:38:00|87106.4|87056.4|87106.7|87056.7|87107|87057|87106|87056|27
1630003090000|2021-08-26 18:38:10|87106.5|87056.5|87105.9|87055.9|87107.2|87057.2|87105.6|87055.6|41
1630003100000|2021-08-26 18:38:20|87106|87056|87106.1|87056.1|87106.2|87056.2|87105|87055|33
1630003110000|2021-08-26 18:38:30|87106.2|87056.2|87105.8|87055.8|87106.4|87056.4|87105.5|87055.5|30
1630003120000|2021-08-26 18:38:40|87105.3|87055.3|87105.2|87055.2|87106.2|87056.2|87104.8|87054.8|31
1630003130000|2021-08-26 18:38:50|87105.6|87055.6|87105.8|87055.8|87105.9|87055.9|87104.2|87054.2|34
1630003140000|2021-08-26 18:39:00|87105.7|87055.7|87102.1|87052.1|87106.2|87056.2|87101.8|87051.8|41
1630003150000|2021-08-26 18:39:10|87102.4|87052.4|87102.4|87052.4|87103.1|87053.1|87102.2|87052.2|21
1630003160000|2021-08-26 18:39:20|87102.5|87052.5|87102.8|87052.8|87104|87054|87102.5|87052.5|20
1630003170000|2021-08-26 18:39:30|87102.7|87052.7|87102.7|87052.7|87103.1|87053.1|87102.3|87052.3|24
1630003180000|2021-08-26 18:39:40|87102.9|87052.9|87101.9|87051.9|87103.2|87053.2|87101.9|87051.9|14
1630003190000|2021-08-26 18:39:50|87102.5|87052.5|87102.8|87052.8|87104.8|87054.8|87102|87052|34
1630003200000|2021-08-26 18:40:00|87103|87053|87097.5|87047.5|87103.2|87053.2|87097.5|87047.5|32
1630003210000|2021-08-26 18:40:10|87098.3|87048.3|87098.9|87048.9|87099.2|87049.2|87098.3|87048.3|22
1630003220000|2021-08-26 18:40:20|87099.1|87049.1|87099.7|87049.7|87099.7|87049.7|87097.7|87047.7|26
1630003230000|2021-08-26 18:40:30|87099.8|87049.8|87099.4|87049.4|87100.3|87050.3|87098.6|87048.6|19
1630003240000|2021-08-26 18:40:40|87099.6|87049.6|87100.8|87050.8|87100.8|87050.8|87098.9|87048.9|14
1630003250000|2021-08-26 18:40:50|87101.2|87051.2|87100.6|87050.6|87102|87052|87100.1|87050.1|26
1630003260000|2021-08-26 18:41:00|87100.8|87050.8|87100.8|87050.8|87100.8|87050.8|87100|87050|16
1630003270000|2021-08-26 18:41:10|87100.4|87050.4|87097.6|87047.6|87100.7|87050.7|87097.6|87047.6|16
1630003280000|2021-08-26 18:41:20|87098.9|87048.9|87095.4|87045.4|87098.9|87048.9|87094.9|87044.9|28
1630003290000|2021-08-26 18:41:30|87095.1|87045.1|87096.4|87046.4|87096.6|87046.6|87094.6|87044.6|24
1630003300000|2021-08-26 18:41:40|87096.3|87046.3|87092.2|87042.2|87096.4|87046.4|87092|87042|23
1630003310000|2021-08-26 18:41:50|87092.7|87042.7|87091.3|87041.3|87092.7|87042.7|87091.1|87041.1|24
1630003320000|2021-08-26 18:42:00|87091.6|87041.6|87092.4|87042.4|87092.4|87042.4|87091.3|87041.3|24
1630003330000|2021-08-26 18:42:10|87093.4|87043.4|87094.5|87044.5|87094.9|87044.9|87093.4|87043.4|22
1630003340000|2021-08-26 18:42:20|87094.7|87044.7|87095.1|87045.1|87095.2|87045.2|87094.4|87044.4|11
1630003350000|2021-08-26 18:42:30|87094.9|87044.9|87095.2|87045.2|87095.5|87045.5|87094.7|87044.7|12
1630003360000|2021-08-26 18:42:40|87095|87045|87094.1|87044.1|87095.4|87045.4|87094|87044|24
1630003370000|2021-08-26 18:42:50|87094.2|87044.2|87094.8|87044.8|87095.1|87045.1|87094.2|87044.2|28
1630003380000|2021-08-26 18:43:00|87094.7|87044.7|87095.2|87045.2|87096|87046|87094.7|87044.7|29
1630003390000|2021-08-26 18:43:10|87095.3|87045.3|87095.4|87045.4|87095.4|87045.4|87094.6|87044.6|17
1630003400000|2021-08-26 18:43:20|87095.3|87045.3|87094.6|87044.6|87095.3|87045.3|87094.4|87044.4|23
1630003410000|2021-08-26 18:43:30|87094.9|87044.9|87094.9|87044.9|87095.3|87045.3|87094.6|87044.6|21
1630003420000|2021-08-26 18:43:40|87094.5|87044.5|87094.5|87044.5|87094.8|87044.8|87094.4|87044.4|7
1630003430000|2021-08-26 18:43:50|87094.6|87044.6|87094.5|87044.5|87094.9|87044.9|87094.5|87044.5|18
1630003440000|2021-08-26 18:44:00|87094.3|87044.3|87095.5|87045.5|87095.5|87045.5|87094.3|87044.3|18
1630003450000|2021-08-26 18:44:10|87095.4|87045.4|87094.5|87044.5|87095.4|87045.4|87093.5|87043.5|35
1630003460000|2021-08-26 18:44:20|87094.6|87044.6|87094.1|87044.1|87094.7|87044.7|87093.6|87043.6|29
1630003470000|2021-08-26 18:44:30|87094|87044|87086.8|87036.8|87094.3|87044.3|87086.7|87036.7|40
1630003480000|2021-08-26 18:44:40|87086.9|87036.9|87087.5|87037.5|87087.7|87037.7|87086.2|87036.2|21
1630003490000|2021-08-26 18:44:50|87087.6|87037.6|87089.6|87039.6|87089.7|87039.7|87086.8|87036.8|23
1630003500000|2021-08-26 18:45:00|87089.7|87039.7|87088|87038|87089.7|87039.7|87088|87038|41
1630003510000|2021-08-26 18:45:10|87088.1|87038.1|87088.2|87038.2|87088.5|87038.5|87087.9|87037.9|13
1630003520000|2021-08-26 18:45:20|87088.3|87038.3|87084.2|87034.2|87088.4|87038.4|87083.3|87033.3|35
1630003530000|2021-08-26 18:45:30|87084.1|87034.1|87083.6|87033.6|87084.6|87034.6|87082.6|87032.6|28
1630003540000|2021-08-26 18:45:40|87083.7|87033.7|87079|87029|87083.8|87033.8|87078.7|87028.7|22
1630003550000|2021-08-26 18:45:50|87078.3|87028.3|87078.2|87028.2|87078.6|87028.6|87076.7|87026.7|21
1630003560000|2021-08-26 18:46:00|87078.3|87028.3|87077.9|87027.9|87078.8|87028.8|87077.7|87027.7|20
1630003570000|2021-08-26 18:46:10|87078|87028|87077.3|87027.3|87078.1|87028.1|87073|87023|33
1630003580000|2021-08-26 18:46:20|87077.4|87027.4|87076.6|87026.6|87077.8|87027.8|87076.4|87026.4|34
1630003590000|2021-08-26 18:46:30|87076.4|87026.4|87076.6|87026.6|87077.4|87027.4|87075.8|87025.8|20
1630003600000|2021-08-26 18:46:40|87076.5|87026.5|87077.8|87027.8|87077.8|87027.8|87076|87026|20
1630003610000|2021-08-26 18:46:50|87077.6|87027.6|87077.4|87027.4|87078.3|87028.3|87077.4|87027.4|30
1630003620000|2021-08-26 18:47:00|87077.5|87027.5|87078.2|87028.2|87078.6|87028.6|87077.5|87027.5|20
1630003630000|2021-08-26 18:47:10|87078.1|87028.1|87083|87033|87083|87033|87078.1|87028.1|41
1630003640000|2021-08-26 18:47:20|87083.2|87033.2|87083.8|87033.8|87083.8|87033.8|87082.2|87032.2|28
1630003650000|2021-08-26 18:47:30|87083.6|87033.6|87083.2|87033.2|87084.3|87034.3|87083.2|87033.2|21
1630003660000|2021-08-26 18:47:40|87083.4|87033.4|87082.6|87032.6|87083.6|87033.6|87082.4|87032.4|16
1630003670000|2021-08-26 18:47:50|87082.4|87032.4|87079.1|87029.1|87085.3|87035.3|87079.1|87029.1|31
1630003680000|2021-08-26 18:48:00|87078.9|87028.9|87078.7|87028.7|87079.2|87029.2|87078.5|87028.5|27
1630003690000|2021-08-26 18:48:10|87078.6|87028.6|87078.5|87028.5|87078.6|87028.6|87077.9|87027.9|19
1630003700000|2021-08-26 18:48:20|87078.6|87028.6|87083.3|87033.3|87083.6|87033.6|87078.6|87028.6|24
1630003710000|2021-08-26 18:48:30|87083.7|87033.7|87083.5|87033.5|87083.9|87033.9|87083.1|87033.1|23
1630003720000|2021-08-26 18:48:40|87083.4|87033.4|87086.3|87036.3|87087|87037|87083.3|87033.3|34
1630003730000|2021-08-26 18:48:50|87086.5|87036.5|87094|87044|87095.5|87045.5|87086.5|87036.5|44
1630003740000|2021-08-26 18:49:00|87093.6|87043.6|87094.1|87044.1|87094.6|87044.6|87093.4|87043.4|43
1630003750000|2021-08-26 18:49:10|87093.6|87043.6|87090.7|87040.7|87093.9|87043.9|87090.3|87040.3|38
1630003760000|2021-08-26 18:49:20|87090.8|87040.8|87092.2|87042.2|87093.4|87043.4|87090|87040|34
1630003770000|2021-08-26 18:49:30|87092.5|87042.5|87092.6|87042.6|87096.7|87046.7|87092.3|87042.3|30
1630003780000|2021-08-26 18:49:40|87093.2|87043.2|87101|87051|87101.4|87051.4|87092.8|87042.8|53
1630003790000|2021-08-26 18:49:50|87100.7|87050.7|87095.5|87045.5|87100.7|87050.7|87094.9|87044.9|45
1630003800000|2021-08-26 18:50:00|87095.1|87045.1|87090.2|87040.2|87095.4|87045.4|87087.9|87037.9|43
1630003810000|2021-08-26 18:50:10|87089.6|87039.6|87094.4|87044.4|87094.8|87044.8|87088.2|87038.2|54
1630003820000|2021-08-26 18:50:20|87094.5|87044.5|87095.5|87045.5|87097|87047|87093.9|87043.9|49
1630003830000|2021-08-26 18:50:30|87095.3|87045.3|87094.4|87044.4|87095.4|87045.4|87094.1|87044.1|30
1630003840000|2021-08-26 18:50:40|87094.9|87044.9|87094|87044|87095.3|87045.3|87093.8|87043.8|18
1630003850000|2021-08-26 18:50:50|87094.1|87044.1|87095.1|87045.1|87095.1|87045.1|87094|87044|15
1630003860000|2021-08-26 18:51:00|87094.7|87044.7|87093.9|87043.9|87095.5|87045.5|87093.8|87043.8|43
1630003870000|2021-08-26 18:51:10|87094.3|87044.3|87094.4|87044.4|87094.6|87044.6|87093.6|87043.6|10
1630003880000|2021-08-26 18:51:20|87094.5|87044.5|87093.3|87043.3|87094.8|87044.8|87093.3|87043.3|27
1630003890000|2021-08-26 18:51:30|87093.5|87043.5|87093.6|87043.6|87094.5|87044.5|87093.4|87043.4|25
1630003900000|2021-08-26 18:51:40|87093.7|87043.7|87094.2|87044.2|87094.2|87044.2|87093.5|87043.5|17
1630003910000|2021-08-26 18:51:50|87094.3|87044.3|87094|87044|87094.6|87044.6|87093.7|87043.7|18
1630003920000|2021-08-26 18:52:00|87093.8|87043.8|87094.2|87044.2|87094.6|87044.6|87093.5|87043.5|29
1630003930000|2021-08-26 18:52:10|87094|87044|87094.8|87044.8|87095.2|87045.2|87093.6|87043.6|26
1630003940000|2021-08-26 18:52:20|87095.2|87045.2|87094.3|87044.3|87095.5|87045.5|87093.9|87043.9|24
1630003950000|2021-08-26 18:52:30|87094.1|87044.1|87094|87044|87095.1|87045.1|87093.2|87043.2|35
1630003960000|2021-08-26 18:52:40|87094.2|87044.2|87093|87043|87094.4|87044.4|87092.8|87042.8|30
1630003970000|2021-08-26 18:52:50|87093.3|87043.3|87089.1|87039.1|87094.7|87044.7|87088.8|87038.8|28
1630003980000|2021-08-26 18:53:00|87088|87038|87090.9|87040.9|87091.4|87041.4|87088|87038|21
1630003990000|2021-08-26 18:53:10|87090.8|87040.8|87090.7|87040.7|87091.7|87041.7|87088.3|87038.3|36
1630004000000|2021-08-26 18:53:20|87090.9|87040.9|87090.6|87040.6|87090.9|87040.9|87087.8|87037.8|37
1630004010000|2021-08-26 18:53:30|87090.1|87040.1|87091.3|87041.3|87092.2|87042.2|87089.3|87039.3|43
1630004020000|2021-08-26 18:53:40|87090.8|87040.8|87087.9|87037.9|87090.9|87040.9|87087.9|87037.9|45
1630004030000|2021-08-26 18:53:50|87087.7|87037.7|87091.2|87041.2|87091.3|87041.3|87087.7|87037.7|32
1630004040000|2021-08-26 18:54:00|87091.3|87041.3|87090.8|87040.8|87091.7|87041.7|87089.6|87039.6|40
1630004050000|2021-08-26 18:54:10|87090.9|87040.9|87088.9|87038.9|87092.5|87042.5|87085.5|87035.5|33
1630004060000|2021-08-26 18:54:20|87088.5|87038.5|87094.6|87044.6|87098.6|87048.6|87088.5|87038.5|45
1630004070000|2021-08-26 18:54:30|87095.9|87045.9|87094.1|87044.1|87095.9|87045.9|87092.2|87042.2|45
1630004080000|2021-08-26 18:54:40|87094|87044|87096|87046|87096.5|87046.5|87092.7|87042.7|31
1630004090000|2021-08-26 18:54:50|87095.9|87045.9|87092.9|87042.9|87096|87046|87092.4|87042.4|39
1630004100000|2021-08-26 18:55:00|87093.2|87043.2|87092.4|87042.4|87093.2|87043.2|87091.4|87041.4|23
1630004110000|2021-08-26 18:55:10|87092.6|87042.6|87092.8|87042.8|87093.4|87043.4|87089.5|87039.5|31
1630004120000|2021-08-26 18:55:20|87092.7|87042.7|87094.8|87044.8|87094.8|87044.8|87091.6|87041.6|22
1630004130000|2021-08-26 18:55:30|87092.7|87042.7|87093.9|87043.9|87094.7|87044.7|87092.7|87042.7|28
1630004140000|2021-08-26 18:55:40|87093|87043|87093.9|87043.9|87094.5|87044.5|87092.7|87042.7|15
1630004150000|2021-08-26 18:55:50|87093.6|87043.6|87094.1|87044.1|87094.1|87044.1|87093.1|87043.1|24
1630004160000|2021-08-26 18:56:00|87094|87044|87094.3|87044.3|87094.4|87044.4|87093.8|87043.8|13
1630004170000|2021-08-26 18:56:10|87094.4|87044.4|87094.2|87044.2|87095|87045|87093.9|87043.9|31
1630004180000|2021-08-26 18:56:20|87094.1|87044.1|87093.1|87043.1|87094.2|87044.2|87093.1|87043.1|29
1630004190000|2021-08-26 18:56:30|87093|87043|87092.9|87042.9|87093.2|87043.2|87092.7|87042.7|10
1630004200000|2021-08-26 18:56:40|87092.7|87042.7|87093.9|87043.9|87094.3|87044.3|87092.1|87042.1|15
1630004210000|2021-08-26 18:56:50|87094|87044|87094.6|87044.6|87094.7|87044.7|87093.9|87043.9|22
1630004220000|2021-08-26 18:57:00|87094.8|87044.8|87094.5|87044.5|87095|87045|87094|87044|35
1630004230000|2021-08-26 18:57:10|87094.6|87044.6|87093.6|87043.6|87094.6|87044.6|87092.5|87042.5|21
1630004240000|2021-08-26 18:57:20|87093.5|87043.5|87093.2|87043.2|87094.1|87044.1|87093.2|87043.2|23
1630004250000|2021-08-26 18:57:30|87093|87043|87092.9|87042.9|87094.3|87044.3|87092.8|87042.8|27
1630004260000|2021-08-26 18:57:40|87092.7|87042.7|87091.7|87041.7|87092.8|87042.8|87091.7|87041.7|19
1630004270000|2021-08-26 18:57:50|87091.9|87041.9|87090.9|87040.9|87091.9|87041.9|87089.4|87039.4|44
1630004280000|2021-08-26 18:58:00|87090.8|87040.8|87093.3|87043.3|87093.6|87043.6|87090.8|87040.8|31
1630004290000|2021-08-26 18:58:10|87093.4|87043.4|87101.1|87051.1|87101.7|87051.7|87092.3|87042.3|28
1630004300000|2021-08-26 18:58:20|87100.7|87050.7|87101.7|87051.7|87101.7|87051.7|87100.5|87050.5|26
1630004310000|2021-08-26 18:58:30|87101.6|87051.6|87101.3|87051.3|87101.9|87051.9|87101|87051|24
1630004320000|2021-08-26 18:58:40|87101.4|87051.4|87111.3|87061.3|87112.4|87068.2|87091|87051|42
1630004330000|2021-08-26 18:58:50|87111.5|87061.5|87114.5|87064.5|87115.3|87065.3|87111.2|87061.2|35
1630004340000|2021-08-26 18:59:00|87113.7|87063.7|87117.9|87067.9|87118.1|87068.1|87113.7|87063.7|32
1630004350000|2021-08-26 18:59:10|87117|87067|87116.9|87066.9|87117.6|87067.6|87116|87066|27
1630004360000|2021-08-26 18:59:20|87116.8|87066.8|87116.8|87066.8|87117|87067|87116.3|87066.3|16
1630004370000|2021-08-26 18:59:30|87117.5|87067.5|87122.4|87072.4|87122.5|87072.5|87117.5|87067.5|41
1630004380000|2021-08-26 18:59:40|87122.7|87072.7|87127.9|87077.9|87128.8|87078.8|87122.4|87072.4|46
1630004390000|2021-08-26 18:59:50|87127.4|87077.4|87126.1|87076.1|87128|87078|87126.1|87076.1|39
1630004400000|2021-08-26 19:00:00|87126.3|87076.3|87116.2|87066.2|87126.5|87076.5|87115.4|87065.4|49
1630004410000|2021-08-26 19:00:10|87116.1|87066.1|87114|87064|87116.7|87066.7|87113.8|87063.8|40
1630004420000|2021-08-26 19:00:20|87114.4|87064.4|87115.2|87065.2|87115.4|87065.4|87114.4|87064.4|34
1630004430000|2021-08-26 19:00:30|87114.8|87064.8|87115.3|87065.3|87115.3|87065.3|87114.6|87064.6|22
1630004440000|2021-08-26 19:00:40|87115.4|87065.4|87116.1|87066.1|87116.4|87066.4|87114.4|87064.4|32
1630004450000|2021-08-26 19:00:50|87116.3|87066.3|87112.3|87062.3|87117.5|87067.5|87112|87062|40
1630004460000|2021-08-26 19:01:00|87112.1|87062.1|87116.7|87066.7|87116.9|87066.9|87112.1|87062.1|23
1630004470000|2021-08-26 19:01:10|87116.8|87066.8|87115.5|87065.5|87116.8|87066.8|87115.1|87065.1|23
1630004480000|2021-08-26 19:01:20|87115.6|87065.6|87115.6|87065.6|87115.8|87065.8|87115.2|87065.2|21
1630004490000|2021-08-26 19:01:30|87115.5|87065.5|87115.9|87065.9|87116.3|87066.3|87115.1|87065.1|28
1630004500000|2021-08-26 19:01:40|87115.7|87065.7|87116.8|87066.8|87118|87068|87114.5|87064.5|37
1630004510000|2021-08-26 19:01:50|87116.9|87066.9|87120.1|87070.1|87120.2|87070.2|87116.6|87066.6|24
1630004520000|2021-08-26 19:02:00|87119.4|87069.4|87117.7|87067.7|87119.5|87069.5|87116.9|87066.9|36
1630004530000|2021-08-26 19:02:10|87117.5|87067.5|87116.6|87066.6|87117.8|87067.8|87115.7|87065.7|32
1630004540000|2021-08-26 19:02:20|87116.5|87066.5|87116.9|87066.9|87117.4|87067.4|87115.7|87065.7|19
1630004550000|2021-08-26 19:02:30|87117.1|87067.1|87117.7|87067.7|87117.7|87067.7|87116.7|87066.7|20
1630004560000|2021-08-26 19:02:40|87116.8|87066.8|87116.3|87066.3|87117.3|87067.3|87115.2|87065.2|23
1630004570000|2021-08-26 19:02:50|87115.9|87065.9|87117.3|87067.3|87117.5|87067.5|87115.6|87065.6|23
1630004580000|2021-08-26 19:03:00|87117.5|87067.5|87116.9|87066.9|87117.9|87067.9|87116.8|87066.8|26
1630004590000|2021-08-26 19:03:10|87117.2|87067.2|87116|87066|87117.8|87067.8|87116|87066|25
1630004600000|2021-08-26 19:03:20|87115.9|87065.9|87116.8|87066.8|87117.3|87067.3|87115.8|87065.8|30
1630004610000|2021-08-26 19:03:30|87116.5|87066.5|87119.4|87069.4|87119.6|87069.6|87116.1|87066.1|31
1630004620000|2021-08-26 19:03:40|87118.9|87068.9|87120.2|87070.2|87121.4|87071.4|87118.2|87068.2|40
1630004630000|2021-08-26 19:03:50|87120.1|87070.1|87119.3|87069.3|87120.4|87070.4|87119|87069|26
1630004640000|2021-08-26 19:04:00|87119.2|87069.2|87120|87070|87120|87070|87119|87069|23
1630004650000|2021-08-26 19:04:10|87119.7|87069.7|87124|87074|87124.1|87074.1|87118.4|87068.4|32
1630004660000|2021-08-26 19:04:20|87123.3|87073.3|87121.8|87071.8|87123.7|87073.7|87121.5|87071.5|31
1630004670000|2021-08-26 19:04:30|87121.2|87071.2|87117.6|87067.6|87121.2|87071.2|87117.6|87067.6|30
1630004680000|2021-08-26 19:04:40|87118.3|87068.3|87118.3|87068.3|87119.1|87069.1|87117.9|87067.9|32
1630004690000|2021-08-26 19:04:50|87118.4|87068.4|87119.1|87069.1|87119.1|87069.1|87118.4|87068.4|14
1630004700000|2021-08-26 19:05:00|87118|87068|87118.6|87068.6|87118.8|87068.8|87117.8|87067.8|23
1630004710000|2021-08-26 19:05:10|87118.7|87068.7|87119.4|87069.4|87119.7|87069.7|87117.8|87067.8|20
1630004720000|2021-08-26 19:05:20|87118.2|87068.2|87117.2|87067.2|87120.6|87070.6|87117.2|87067.2|35
1630004730000|2021-08-26 19:05:30|87117.3|87067.3|87117.7|87067.7|87118.1|87068.1|87117|87067|23
1630004740000|2021-08-26 19:05:40|87117|87067|87116.2|87066.2|87117|87067|87115.8|87065.8|23
1630004750000|2021-08-26 19:05:50|87116.8|87066.8|87115.1|87065.1|87116.8|87066.8|87115.1|87065.1|24
1630004760000|2021-08-26 19:06:00|87115.2|87065.2|87119.5|87069.5|87119.5|87069.5|87115|87065|22
1630004770000|2021-08-26 19:06:10|87119.7|87069.7|87123.7|87073.7|87124.1|87074.1|87119|87069|41
1630004780000|2021-08-26 19:06:20|87124.5|87074.5|87123.7|87073.7|87124.5|87074.5|87122.3|87072.3|23
1630004790000|2021-08-26 19:06:30|87123.6|87073.6|87126.8|87076.8|87127|87077|87123.3|87073.3|38
1630004800000|2021-08-26 19:06:40|87126.7|87076.7|87127.8|87077.8|87127.8|87077.8|87125.9|87075.9|24
1630004810000|2021-08-26 19:06:50|87128.2|87078.2|87130.2|87080.2|87131.8|87081.8|87127.8|87077.8|41
1630004820000|2021-08-26 19:07:00|87130.5|87080.5|87130.5|87080.5|87131.1|87081.1|87130|87080|25
1630004830000|2021-08-26 19:07:10|87130.8|87080.8|87130.3|87080.3|87130.9|87080.9|87129.3|87079.3|22
1630004840000|2021-08-26 19:07:20|87130.5|87080.5|87129.1|87079.1|87130.5|87080.5|87127|87077|32
1630004850000|2021-08-26 19:07:30|87128.8|87078.8|87127.8|87077.8|87128.8|87078.8|87126.9|87076.9|21
1630004860000|2021-08-26 19:07:40|87127.3|87077.3|87127.5|87077.5|87128.1|87078.1|87126.9|87076.9|26
1630004870000|2021-08-26 19:07:50|87127.7|87077.7|87127|87077|87128.3|87078.3|87126.6|87076.6|18
1630004880000|2021-08-26 19:08:00|87126.7|87076.7|87128.3|87078.3|87128.3|87078.3|87125.3|87075.3|23
1630004890000|2021-08-26 19:08:10|87128.4|87078.4|87127.3|87077.3|87128.6|87078.6|87126.9|87076.9|20
1630004900000|2021-08-26 19:08:20|87127.8|87077.8|87128.2|87078.2|87128.3|87078.3|87126.8|87076.8|36
1630004910000|2021-08-26 19:08:30|87127.4|87077.4|87128|87078|87128.4|87078.4|87126.9|87076.9|33
1630004920000|2021-08-26 19:08:40|87127.7|87077.7|87127.7|87077.7|87128.1|87078.1|87127.3|87077.3|24
1630004930000|2021-08-26 19:08:50|87127.4|87077.4|87127.4|87077.4|87128|87078|87126|87076|33
1630004940000|2021-08-26 19:09:00|87126.6|87076.6|87128.9|87078.9|87129.2|87079.2|87126.4|87076.4|38
1630004950000|2021-08-26 19:09:10|87128.8|87078.8|87129.1|87079.1|87129.9|87079.9|87128.2|87078.2|35
1630004960000|2021-08-26 19:09:20|87129.3|87079.3|87129|87079|87130|87080|87128.6|87078.6|33
1630004970000|2021-08-26 19:09:30|87128.7|87078.7|87127.5|87077.5|87129.3|87079.3|87126.5|87076.5|34
1630004980000|2021-08-26 19:09:40|87127.7|87077.7|87129.5|87079.5|87129.5|87079.5|87127.7|87077.7|26
1630004990000|2021-08-26 19:09:50|87129.4|87079.4|87129.1|87079.1|87129.7|87079.7|87128.9|87078.9|21
1630005000000|2021-08-26 19:10:00|87129|87079|87129.3|87079.3|87130.2|87080.2|87128.6|87078.6|29
1630005010000|2021-08-26 19:10:10|87129.2|87079.2|87129.7|87079.7|87129.7|87079.7|87128.6|87078.6|23
1630005020000|2021-08-26 19:10:20|87129.6|87079.6|87129.9|87079.9|87130.5|87080.5|87129.1|87079.1|23
1630005030000|2021-08-26 19:10:30|87130.2|87080.2|87129.4|87079.4|87130.7|87080.7|87129.4|87079.4|17
1630005040000|2021-08-26 19:10:40|87129.5|87079.5|87131.1|87081.1|87131.1|87081.1|87129.4|87079.4|14
1630005050000|2021-08-26 19:10:50|87131.3|87081.3|87131.9|87081.9|87132.1|87082.1|87131.3|87081.3|29
1630005060000|2021-08-26 19:11:00|87132.1|87082.1|87133.1|87083.1|87133.1|87083.1|87132.1|87082.1|20
1630005070000|2021-08-26 19:11:10|87132.5|87082.5|87132.8|87082.8|87132.8|87082.8|87132.3|87082.3|6
1630005080000|2021-08-26 19:11:20|87132.5|87082.5|87134.9|87084.9|87135.4|87085.4|87131.8|87081.8|22
1630005090000|2021-08-26 19:11:30|87134.6|87084.6|87133.8|87083.8|87134.6|87084.6|87133.5|87083.5|28
1630005100000|2021-08-26 19:11:40|87134.2|87084.2|87134.7|87084.7|87136.3|87086.3|87133.9|87083.9|19
1630005110000|2021-08-26 19:11:50|87134.6|87084.6|87133.6|87083.6|87135|87085|87133.6|87083.6|18
1630005120000|2021-08-26 19:12:00|87133.7|87083.7|87133.5|87083.5|87134.1|87084.1|87133.2|87083.2|18
1630005130000|2021-08-26 19:12:10|87133.4|87083.4|87133.3|87083.3|87133.7|87083.7|87133.3|87083.3|17
1630005140000|2021-08-26 19:12:20|87133.4|87083.4|87133.1|87083.1|87134|87084|87132.6|87082.6|17
1630005150000|2021-08-26 19:12:30|87133|87083|87132.5|87082.5|87133.6|87083.6|87131.7|87081.7|30
1630005160000|2021-08-26 19:12:40|87133.1|87083.1|87132.3|87082.3|87133.2|87083.2|87131.9|87081.9|24
1630005170000|2021-08-26 19:12:50|87132.5|87082.5|87129.2|87079.2|87133|87083|87129.1|87079.1|32
1630005180000|2021-08-26 19:13:00|87129|87079|87128.4|87078.4|87129.5|87079.5|87128.1|87078.1|38
1630005190000|2021-08-26 19:13:10|87128.5|87078.5|87129.4|87079.4|87130|87080|87128.5|87078.5|25
1630005200000|2021-08-26 19:13:20|87129.5|87079.5|87128.5|87078.5|87129.6|87079.6|87128.1|87078.1|31
1630005210000|2021-08-26 19:13:30|87128.6|87078.6|87129.5|87079.5|87129.6|87079.6|87128.6|87078.6|34
1630005220000|2021-08-26 19:13:40|87129.4|87079.4|87130.9|87080.9|87130.9|87080.9|87129.4|87079.4|30
1630005230000|2021-08-26 19:13:50|87131|87081|87130.2|87080.2|87131|87081|87130|87080|32
1630005240000|2021-08-26 19:14:00|87130.1|87080.1|87129.8|87079.8|87130.6|87080.6|87129.5|87079.5|16
1630005250000|2021-08-26 19:14:10|87129.7|87079.7|87133.2|87083.2|87135.7|87085.7|87129.3|87079.3|30
1630005260000|2021-08-26 19:14:20|87133.8|87083.8|87133.6|87083.6|87134.6|87084.6|87133.2|87083.2|31
1630005270000|2021-08-26 19:14:30|87133.8|87083.8|87133.2|87083.2|87134.6|87084.6|87133.2|87083.2|24
1630005280000|2021-08-26 19:14:40|87133.1|87083.1|87133|87083|87133.6|87083.6|87133|87083|23
1630005290000|2021-08-26 19:14:50|87132.9|87082.9|87128|87078|87133|87083|87127.6|87077.6|31
1630005300000|2021-08-26 19:15:00|87127.5|87077.5|87130.9|87080.9|87131.3|87081.3|87126.7|87076.7|40
1630005310000|2021-08-26 19:15:10|87131.4|87081.4|87131.7|87081.7|87132.3|87082.3|87131.2|87081.2|36
1630005320000|2021-08-26 19:15:20|87131.5|87081.5|87132|87082|87133.1|87083.1|87131.2|87081.2|28
1630005330000|2021-08-26 19:15:30|87131.7|87081.7|87131.4|87081.4|87132|87082|87130.9|87080.9|26
1630005340000|2021-08-26 19:15:40|87131.5|87081.5|87131.9|87081.9|87131.9|87081.9|87130.7|87080.7|26
1630005350000|2021-08-26 19:15:50|87131.5|87081.5|87131.3|87081.3|87131.8|87081.8|87130.2|87080.2|29
1630005360000|2021-08-26 19:16:00|87131.2|87081.2|87130.9|87080.9|87131.4|87081.4|87129.6|87079.6|33
1630005370000|2021-08-26 19:16:10|87130.8|87080.8|87131|87081|87131|87081|87127.6|87077.6|35
1630005380000|2021-08-26 19:16:20|87130.9|87080.9|87130.9|87080.9|87131.4|87081.4|87130.4|87080.4|19
1630005390000|2021-08-26 19:16:30|87131.1|87081.1|87131.2|87081.2|87132|87082|87131|87081|24
1630005400000|2021-08-26 19:16:40|87130.8|87080.8|87135.5|87085.5|87136.4|87086.4|87130.3|87080.3|30
1630005410000|2021-08-26 19:16:50|87135.2|87085.2|87136.2|87086.2|87136.6|87086.6|87135.1|87085.1|31
1630005420000|2021-08-26 19:17:00|87136.1|87086.1|87135.3|87085.3|87136.1|87086.1|87135.3|87085.3|25
1630005430000|2021-08-26 19:17:10|87135.4|87085.4|87134.7|87084.7|87135.8|87085.8|87134.5|87084.5|28
1630005440000|2021-08-26 19:17:20|87134.4|87084.4|87135.6|87085.6|87135.8|87085.8|87134.4|87084.4|25
1630005450000|2021-08-26 19:17:30|87135.3|87085.3|87135|87085|87136.8|87086.8|87134.1|87084.1|32
1630005460000|2021-08-26 19:17:40|87134.9|87084.9|87135.8|87085.8|87136.5|87086.5|87134.2|87084.2|33
1630005470000|2021-08-26 19:17:50|87136.2|87086.2|87136.2|87086.2|87137.3|87087.3|87134.4|87084.4|42
1630005480000|2021-08-26 19:18:00|87136.5|87086.5|87136.3|87086.3|87136.7|87086.7|87136|87086|28
1630005490000|2021-08-26 19:18:10|87136|87086|87135.5|87085.5|87136.2|87086.2|87134.9|87084.9|22
1630005500000|2021-08-26 19:18:20|87135.4|87085.4|87139|87089|87143.7|87093.7|87134.8|87084.8|42
1630005510000|2021-08-26 19:18:30|87138.8|87088.8|87133.4|87083.4|87138.8|87088.8|87132.7|87082.7|53
1630005520000|2021-08-26 19:18:40|87133.3|87083.3|87132.5|87082.5|87133.5|87083.5|87132.3|87082.3|20
1630005530000|2021-08-26 19:18:50|87132.4|87082.4|87132.7|87082.7|87132.7|87082.7|87128.6|87078.6|34
1630005540000|2021-08-26 19:19:00|87132.2|87082.2|87134.2|87084.2|87135|87085|87131.9|87081.9|46
1630005550000|2021-08-26 19:19:10|87134.1|87084.1|87134.9|87084.9|87135.2|87085.2|87132.8|87082.8|36
1630005560000|2021-08-26 19:19:20|87135|87085|87134.2|87084.2|87135|87085|87133.4|87083.4|24
1630005570000|2021-08-26 19:19:30|87134.5|87084.5|87133.4|87083.4|87134.6|87084.6|87132.5|87082.5|26
1630005580000|2021-08-26 19:19:40|87133.5|87083.5|87133.9|87083.9|87134.3|87084.3|87133.1|87083.1|28
1630005590000|2021-08-26 19:19:50|87133.8|87083.8|87133.8|87083.8|87134.4|87084.4|87133.2|87083.2|29
1630005600000|2021-08-26 19:20:00|87134.9|87084.9|87137|87087|87137|87087|87134.9|87084.9|33
1630005610000|2021-08-26 19:20:10|87137.1|87087.1|87139.2|87089.2|87140.4|87090.4|87135.5|87085.5|29
1630005620000|2021-08-26 19:20:20|87139|87089|87140.6|87090.6|87141.3|87091.3|87138.5|87088.5|30
1630005630000|2021-08-26 19:20:30|87140.4|87090.4|87143.1|87093.1|87143.1|87093.1|87140.2|87090.2|22
1630005640000|2021-08-26 19:20:40|87142.5|87092.5|87142.3|87092.3|87143.5|87093.5|87142.1|87092.1|20
1630005650000|2021-08-26 19:20:50|87142.2|87092.2|87142.6|87092.6|87143.2|87093.2|87141.3|87091.3|28
1630005660000|2021-08-26 19:21:00|87144|87094|87143|87093|87144.2|87094.2|87142.8|87092.8|18
1630005670000|2021-08-26 19:21:10|87142.9|87092.9|87144.4|87094.4|87144.4|87094.4|87142.4|87092.4|17
1630005680000|2021-08-26 19:21:20|87144.1|87094.1|87144.5|87094.5|87145|87095|87141.6|87091.6|34
1630005690000|2021-08-26 19:21:30|87145|87095|87145.4|87095.4|87146.2|87096.2|87145|87095|32
1630005700000|2021-08-26 19:21:40|87145.7|87095.7|87152.3|87102.3|87152.8|87102.8|87145.7|87095.7|47
1630005710000|2021-08-26 19:21:50|87152.5|87102.5|87153.4|87103.4|87153.8|87103.8|87152.3|87102.3|36
1630005720000|2021-08-26 19:22:00|87153|87103|87151.5|87101.5|87154|87104|87151.2|87101.2|31
1630005730000|2021-08-26 19:22:10|87151.6|87101.6|87149.3|87099.3|87151.6|87101.6|87148.9|87098.9|31
1630005740000|2021-08-26 19:22:20|87149.7|87099.7|87150|87100|87150|87100|87148.6|87098.6|32
1630005750000|2021-08-26 19:22:30|87149.5|87099.5|87149.5|87099.5|87149.6|87099.6|87148.5|87098.5|30
1630005760000|2021-08-26 19:22:40|87149.6|87099.6|87153.5|87103.5|87153.6|87103.6|87149.6|87099.6|40
1630005770000|2021-08-26 19:22:50|87153|87103|87151.7|87101.7|87154|87104|87151.4|87101.4|33
1630005780000|2021-08-26 19:23:00|87151.6|87101.6|87151.1|87101.1|87151.6|87101.6|87148.6|87098.6|32
1630005790000|2021-08-26 19:23:10|87151.2|87101.2|87152.5|87102.5|87152.6|87102.6|87150.6|87100.6|34
1630005800000|2021-08-26 19:23:20|87152.4|87102.4|87153|87103|87153.7|87103.7|87151.7|87101.7|39
1630005810000|2021-08-26 19:23:30|87153.4|87103.4|87153.8|87103.8|87154.3|87104.3|87152.8|87102.8|27
1630005820000|2021-08-26 19:23:40|87154|87104|87153.9|87103.9|87154|87104|87150.9|87100.9|32
1630005830000|2021-08-26 19:23:50|87154.4|87104.4|87150.1|87100.1|87154.4|87104.4|87150.1|87100.1|36
1630005840000|2021-08-26 19:24:00|87150.5|87100.5|87151.3|87101.3|87151.4|87101.4|87148.8|87098.8|29
1630005850000|2021-08-26 19:24:10|87151|87101|87147.2|87097.2|87152.3|87102.3|87146.9|87096.9|28
1630005860000|2021-08-26 19:24:20|87147.1|87097.1|87147.7|87097.7|87148.1|87098.1|87146.7|87096.7|32
1630005870000|2021-08-26 19:24:30|87148.1|87098.1|87147.5|87097.5|87148.7|87098.7|87146.4|87096.4|24
1630005880000|2021-08-26 19:24:40|87148.1|87098.1|87148.3|87098.3|87148.6|87098.6|87146.7|87096.7|31
1630005890000|2021-08-26 19:24:50|87148.4|87098.4|87149.7|87099.7|87150|87100|87148.2|87098.2|24
1630005900000|2021-08-26 19:25:00|87149.6|87099.6|87150.5|87100.5|87150.9|87100.9|87149|87099|22
1630005910000|2021-08-26 19:25:10|87150.6|87100.6|87150|87100|87150.6|87100.6|87149.1|87099.1|20
1630005920000|2021-08-26 19:25:20|87149.8|87099.8|87150.3|87100.3|87150.3|87100.3|87149.6|87099.6|22
1630005930000|2021-08-26 19:25:30|87150.5|87100.5|87149.5|87099.5|87150.5|87100.5|87149.3|87099.3|20
1630005940000|2021-08-26 19:25:40|87149.8|87099.8|87151.9|87101.9|87152.1|87102.1|87149.7|87099.7|37
1630005950000|2021-08-26 19:25:50|87152|87102|87155.6|87105.6|87156.7|87106.7|87151|87101|38
1630005960000|2021-08-26 19:26:00|87156.2|87106.2|87156.4|87106.4|87157.2|87107.2|87155.9|87105.9|33
1630005970000|2021-08-26 19:26:10|87156.7|87106.7|87153.9|87103.9|87156.7|87106.7|87153.2|87103.2|34
1630005980000|2021-08-26 19:26:20|87154.5|87104.5|87153.6|87103.6|87154.5|87104.5|87153.1|87103.1|25
1630005990000|2021-08-26 19:26:30|87153.5|87103.5|87156.1|87106.1|87156.7|87106.7|87153.5|87103.5|34
1630006000000|2021-08-26 19:26:40|87156.2|87106.2|87156.6|87106.6|87158|87108|87156.2|87106.2|30
1630006010000|2021-08-26 19:26:50|87156.5|87106.5|87155.9|87105.9|87156.8|87106.8|87155.8|87105.8|21
1630006020000|2021-08-26 19:27:00|87155.5|87105.5|87156.1|87106.1|87156.1|87106.1|87154.5|87104.5|31
1630006030000|2021-08-26 19:27:10|87156.2|87106.2|87159.1|87109.1|87160.4|87110.4|87156|87106|38
1630006040000|2021-08-26 19:27:20|87159|87109|87159.3|87109.3|87160.1|87110.1|87157.8|87107.8|33
1630006050000|2021-08-26 19:27:30|87159.4|87109.4|87160.7|87110.7|87160.7|87110.7|87158.2|87108.2|26
1630006060000|2021-08-26 19:27:40|87160.6|87110.6|87156.9|87106.9|87161.9|87111.9|87156.9|87106.9|23
1630006070000|2021-08-26 19:27:50|87156.8|87106.8|87158.4|87108.4|87159.1|87109.1|87156.5|87106.5|19
1630006080000|2021-08-26 19:28:00|87158.8|87108.8|87160.3|87110.3|87160.3|87110.3|87158.5|87108.5|33
1630006090000|2021-08-26 19:28:10|87160.4|87110.4|87162|87112|87162.1|87112.1|87159.8|87109.8|28
1630006100000|2021-08-26 19:28:20|87161.8|87111.8|87162|87112|87162.4|87112.4|87161.4|87111.4|9
1630006110000|2021-08-26 19:28:30|87162.5|87112.5|87162.6|87112.6|87163.2|87113.2|87161.2|87111.2|23
1630006120000|2021-08-26 19:28:40|87162.7|87112.7|87160.4|87110.4|87162.7|87112.7|87159.8|87109.8|30
1630006130000|2021-08-26 19:28:50|87160.3|87110.3|87163.5|87113.5|87163.8|87113.8|87160.3|87110.3|25
1630006140000|2021-08-26 19:29:00|87163.6|87113.6|87163.4|87113.4|87163.6|87113.6|87161|87111|25
1630006150000|2021-08-26 19:29:10|87163.5|87113.5|87163.7|87113.7|87165.1|87115.1|87163.1|87113.1|30
1630006160000|2021-08-26 19:29:20|87163.8|87113.8|87163.9|87113.9|87164.2|87114.2|87163.5|87113.5|22
1630006170000|2021-08-26 19:29:30|87163.8|87113.8|87164|87114|87164.3|87114.3|87163.1|87113.1|25
1630006180000|2021-08-26 19:29:40|87163.9|87113.9|87163|87113|87164.3|87114.3|87162.6|87112.6|26
1630006190000|2021-08-26 19:29:50|87162.5|87112.5|87163.7|87113.7|87164.1|87114.1|87162.4|87112.4|37
1630006200000|2021-08-26 19:30:00|87163.8|87113.8|87163.5|87113.5|87164.2|87114.2|87163.3|87113.3|26
1630006210000|2021-08-26 19:30:10|87163.6|87113.6|87164.4|87114.4|87164.6|87114.6|87163|87113|36
1630006220000|2021-08-26 19:30:20|87164.5|87114.5|87165.9|87115.9|87166.2|87116.2|87163.4|87113.4|25
1630006230000|2021-08-26 19:30:30|87165.2|87115.2|87164.4|87114.4|87165.9|87115.9|87164.1|87114.1|14
1630006240000|2021-08-26 19:30:40|87164|87114|87162.1|87112.1|87164.1|87114.1|87162.1|87112.1|26
1630006250000|2021-08-26 19:30:50|87162.2|87112.2|87162.6|87112.6|87163.9|87113.9|87162.2|87112.2|35
1630006260000|2021-08-26 19:31:00|87162.9|87112.9|87164.6|87114.6|87164.8|87114.8|87161.9|87111.9|37
1630006270000|2021-08-26 19:31:10|87164.5|87114.5|87164.4|87114.4|87164.6|87114.6|87162.8|87112.8|17
1630006280000|2021-08-26 19:31:20|87164.2|87114.2|87162.2|87112.2|87164.4|87114.4|87162.2|87112.2|16
1630006290000|2021-08-26 19:31:30|87161.9|87111.9|87163.4|87113.4|87164.2|87114.2|87161.9|87111.9|38
1630006300000|2021-08-26 19:31:40|87163.6|87113.6|87163.8|87113.8|87163.8|87113.8|87163.4|87113.4|11
1630006310000|2021-08-26 19:31:50|87164.6|87114.6|87164.5|87114.5|87164.8|87114.8|87161.8|87111.8|30
1630006320000|2021-08-26 19:32:00|87164|87114|87164.6|87114.6|87165.4|87115.4|87163.8|87113.8|30
1630006330000|2021-08-26 19:32:10|87165|87115|87163.8|87113.8|87165.3|87115.3|87163.8|87113.8|21
1630006340000|2021-08-26 19:32:20|87164.3|87114.3|87163.7|87113.7|87164.5|87114.5|87163.2|87113.2|16
1630006350000|2021-08-26 19:32:30|87164.2|87114.2|87162.9|87112.9|87164.4|87114.4|87162.6|87112.6|22
1630006360000|2021-08-26 19:32:40|87162.7|87112.7|87165.6|87115.6|87165.8|87115.8|87162.7|87112.7|23
1630006370000|2021-08-26 19:32:50|87165.7|87115.7|87164.5|87114.5|87166|87116|87163.7|87113.7|18
1630006380000|2021-08-26 19:33:00|87164.4|87114.4|87164.8|87114.8|87165.1|87115.1|87164.2|87114.2|19
1630006390000|2021-08-26 19:33:10|87164.1|87114.1|87160.4|87110.4|87165.1|87115.1|87160.4|87110.4|12
1630006400000|2021-08-26 19:33:20|87148.5|87123.5|87163.4|87113.4|87164|87125.6|87148.5|87112.8|11
1630006410000|2021-08-26 19:33:30|87163.2|87113.2|87164.2|87114.2|87164.2|87114.2|87163.2|87113.2|5
1630006420000|2021-08-26 19:33:40|87164.3|87114.3|87166.2|87116.2|87167.2|87117.2|87163.3|87113.3|35
1630006430000|2021-08-26 19:33:50|87166.1|87116.1|87166.9|87116.9|87167.5|87117.5|87165.7|87115.7|29
1630006440000|2021-08-26 19:34:00|87167.2|87117.2|87166.8|87116.8|87167.6|87117.6|87166.5|87116.5|23
1630006450000|2021-08-26 19:34:10|87166.2|87116.2|87161.4|87111.4|87166.2|87116.2|87160.3|87110.3|44
1630006460000|2021-08-26 19:34:20|87161.7|87111.7|87159.3|87109.3|87162.2|87112.2|87159.2|87109.2|24
1630006470000|2021-08-26 19:34:30|87159|87109|87160.9|87110.9|87160.9|87110.9|87157.4|87107.4|42
1630006480000|2021-08-26 19:34:40|87159.3|87109.3|87159.3|87109.3|87160.1|87110.1|87158.2|87108.2|23
1630006490000|2021-08-26 19:34:50|87159.4|87109.4|87160.5|87110.5|87160.5|87110.5|87158.4|87108.4|15
1630006500000|2021-08-26 19:35:00|87160.6|87110.6|87157.1|87107.1|87160.6|87110.6|87156.5|87106.5|33
1630006510000|2021-08-26 19:35:10|87155.8|87105.8|87148.6|87098.6|87155.8|87105.8|87147.9|87097.9|46
1630006520000|2021-08-26 19:35:20|87148.2|87098.2|87150.2|87100.2|87150.2|87100.2|87148.1|87098.1|33
1630006530000|2021-08-26 19:35:30|87149.9|87099.9|87148.8|87098.8|87150.6|87100.6|87148.5|87098.5|26
1630006540000|2021-08-26 19:35:40|87149.3|87099.3|87148.1|87098.1|87149.4|87099.4|87148.1|87098.1|27
1630006550000|2021-08-26 19:35:50|87148.2|87098.2|87149.3|87099.3|87152.3|87102.3|87147.1|87097.1|57
1630006560000|2021-08-26 19:36:00|87148.2|87098.2|87147.8|87097.8|87148.6|87098.6|87147.4|87097.4|32
1630006570000|2021-08-26 19:36:10|87147.9|87097.9|87148.8|87098.8|87149.8|87099.8|87147.7|87097.7|27
1630006580000|2021-08-26 19:36:20|87149.1|87099.1|87146.2|87096.2|87149.1|87099.1|87142.9|87092.9|39
1630006590000|2021-08-26 19:36:30|87145.9|87095.9|87148|87098|87148|87098|87143.1|87093.1|53
1630006600000|2021-08-26 19:36:40|87147.8|87097.8|87147.8|87097.8|87149.4|87099.4|87147.5|87097.5|44
1630006610000|2021-08-26 19:36:50|87148.1|87098.1|87146|87096|87148.1|87098.1|87145.5|87095.5|37
1630006620000|2021-08-26 19:37:00|87145.6|87095.6|87145.2|87095.2|87146.2|87096.2|87144.6|87094.6|20
1630006630000|2021-08-26 19:37:10|87144.4|87094.4|87132.6|87082.6|87144.4|87094.4|87132.3|87082.3|53
1630006640000|2021-08-26 19:37:20|87132.7|87082.7|87130.4|87080.4|87133.3|87083.3|87130|87080|47
1630006650000|2021-08-26 19:37:30|87130.3|87080.3|87128.5|87078.5|87130.5|87080.5|87127.8|87077.8|33
1630006660000|2021-08-26 19:37:40|87128.6|87078.6|87128.2|87078.2|87128.9|87078.9|87126.3|87076.3|49
1630006670000|2021-08-26 19:37:50|87128.3|87078.3|87128.2|87078.2|87129.1|87079.1|87127.3|87077.3|31
1630006680000|2021-08-26 19:38:00|87128.5|87078.5|87130.2|87080.2|87130.3|87080.3|87127.6|87077.6|27
1630006690000|2021-08-26 19:38:10|87130.1|87080.1|87129.4|87079.4|87130.2|87080.2|87128.7|87078.7|34
1630006700000|2021-08-26 19:38:20|87129.5|87079.5|87130|87080|87130.2|87080.2|87129.3|87079.3|31
1630006710000|2021-08-26 19:38:30|87129.5|87079.5|87131.7|87081.7|87131.7|87081.7|87129.4|87079.4|44
1630006720000|2021-08-26 19:38:40|87131.8|87081.8|87134.4|87084.4|87134.6|87084.6|87130.7|87080.7|40
1630006730000|2021-08-26 19:38:50|87134.1|87084.1|87134.3|87084.3|87134.9|87084.9|87131.6|87081.6|38
1630006740000|2021-08-26 19:39:00|87134.4|87084.4|87137.9|87087.9|87137.9|87087.9|87134|87084|30
1630006750000|2021-08-26 19:39:10|87137.6|87087.6|87137.6|87087.6|87137.9|87087.9|87137.1|87087.1|29
1630006760000|2021-08-26 19:39:20|87137.3|87087.3|87138|87088|87138.1|87088.1|87135.8|87085.8|27
1630006770000|2021-08-26 19:39:30|87137.9|87087.9|87136.1|87086.1|87138.2|87088.2|87136.1|87086.1|18
1630006780000|2021-08-26 19:39:40|87135.8|87085.8|87136.9|87086.9|87137.2|87087.2|87135.8|87085.8|21
1630006790000|2021-08-26 19:39:50|87137.2|87087.2|87136.9|87086.9|87137.3|87087.3|87136.7|87086.7|11
1630006800000|2021-08-26 19:40:00|87136.8|87086.8|87137|87087|87138.1|87088.1|87136.6|87086.6|26
1630006810000|2021-08-26 19:40:10|87137.5|87087.5|87137.1|87087.1|87138|87088|87136.5|87086.5|18
1630006820000|2021-08-26 19:40:20|87136.9|87086.9|87136|87086|87137.2|87087.2|87135.4|87085.4|31
1630006830000|2021-08-26 19:40:30|87135.6|87085.6|87136|87086|87136.2|87086.2|87135.4|87085.4|16
1630006840000|2021-08-26 19:40:40|87135.8|87085.8|87136.2|87086.2|87136.5|87086.5|87135.4|87085.4|10
1630006850000|2021-08-26 19:40:50|87136.3|87086.3|87137.7|87087.7|87138.1|87088.1|87135.3|87085.3|15
1630006860000|2021-08-26 19:41:00|87137.8|87087.8|87136.4|87086.4|87137.8|87087.8|87136|87086|18
1630006870000|2021-08-26 19:41:10|87136.1|87086.1|87137|87087|87137.2|87087.2|87136|87086|20
1630006880000|2021-08-26 19:41:20|87137.2|87087.2|87136.8|87086.8|87137.2|87087.2|87135.8|87085.8|26
1630006890000|2021-08-26 19:41:30|87136.7|87086.7|87136.2|87086.2|87137.1|87087.1|87135.7|87085.7|21
1630006900000|2021-08-26 19:41:40|87136.4|87086.4|87135.6|87085.6|87136.6|87086.6|87135.5|87085.5|26
1630006910000|2021-08-26 19:41:50|87135.9|87085.9|87135.6|87085.6|87135.9|87085.9|87135.2|87085.2|23
1630006920000|2021-08-26 19:42:00|87135.7|87085.7|87136.7|87086.7|87136.8|87086.8|87134.7|87084.7|21
1630006930000|2021-08-26 19:42:10|87136.9|87086.9|87137.5|87087.5|87138.1|87088.1|87136.4|87086.4|28
1630006940000|2021-08-26 19:42:20|87137.6|87087.6|87137.2|87087.2|87138|87088|87136.5|87086.5|35
1630006950000|2021-08-26 19:42:30|87137|87087|87136.9|87086.9|87137.4|87087.4|87136|87086|31
1630006960000|2021-08-26 19:42:40|87136.5|87086.5|87137.1|87087.1|87138.8|87088.8|87136.5|87086.5|38
1630006970000|2021-08-26 19:42:50|87137.2|87087.2|87141.6|87091.6|87142.1|87092.1|87137.1|87087.1|31
1630006980000|2021-08-26 19:43:00|87142.2|87092.2|87140.4|87090.4|87142.9|87092.9|87140.4|87090.4|25
1630006990000|2021-08-26 19:43:10|87140.3|87090.3|87141.5|87091.5|87142.8|87092.8|87140.1|87090.1|28
1630007000000|2021-08-26 19:43:20|87141.4|87091.4|87140.1|87090.1|87142|87092|87140.1|87090.1|14
1630007010000|2021-08-26 19:43:30|87142|87092|87140.6|87090.6|87142|87092|87139.2|87089.2|20
1630007020000|2021-08-26 19:43:40|87140.4|87090.4|87145|87095|87145.2|87095.2|87140.4|87090.4|37
1630007030000|2021-08-26 19:43:50|87144.9|87094.9|87145|87095|87145.5|87095.5|87144.2|87094.2|27
1630007040000|2021-08-26 19:44:00|87145.7|87095.7|87149.3|87099.3|87149.6|87099.6|87145.5|87095.5|51
1630007050000|2021-08-26 19:44:10|87149.2|87099.2|87141.2|87091.2|87149.5|87099.5|87141.2|87091.2|47
1630007060000|2021-08-26 19:44:20|87141.1|87091.1|87143.4|87093.4|87143.5|87093.5|87141.1|87091.1|26
1630007070000|2021-08-26 19:44:30|87143.5|87093.5|87144.8|87094.8|87144.8|87094.8|87143.3|87093.3|27
1630007080000|2021-08-26 19:44:40|87144.9|87094.9|87145.2|87095.2|87145.7|87095.7|87144.7|87094.7|12
1630007090000|2021-08-26 19:44:50|87145.4|87095.4|87145.2|87095.2|87146.1|87096.1|87144.3|87094.3|34
1630007100000|2021-08-26 19:45:00|87145.1|87095.1|87146|87096|87146.1|87096.1|87144.6|87094.6|18
1630007110000|2021-08-26 19:45:10|87145.1|87095.1|87143.9|87093.9|87146.3|87096.3|87143.7|87093.7|24
1630007120000|2021-08-26 19:45:20|87144.1|87094.1|87149.9|87099.9|87150.6|87100.6|87143.5|87093.5|31
1630007130000|2021-08-26 19:45:30|87149.3|87099.3|87150|87100|87151.1|87101.1|87148.9|87098.9|45
1630007140000|2021-08-26 19:45:40|87150.4|87100.4|87154.5|87104.5|87154.5|87104.5|87149.8|87099.8|37
1630007150000|2021-08-26 19:45:50|87154.3|87104.3|87152.9|87102.9|87155.2|87105.2|87151.8|87101.8|59
1630007160000|2021-08-26 19:46:00|87151.8|87101.8|87151.5|87101.5|87152.8|87102.8|87151.1|87101.1|46
1630007170000|2021-08-26 19:46:10|87151.6|87101.6|87151.9|87101.9|87152.4|87102.4|87150.5|87100.5|27
1630007180000|2021-08-26 19:46:20|87152.1|87102.1|87148.3|87098.3|87154.4|87104.4|87148.3|87098.3|46
1630007190000|2021-08-26 19:46:30|87148.2|87098.2|87143.9|87093.9|87148.4|87098.4|87143.4|87093.4|45
1630007200000|2021-08-26 19:46:40|87144.2|87094.2|87144.2|87094.2|87145.5|87095.5|87143.9|87093.9|27
1630007210000|2021-08-26 19:46:50|87144.5|87094.5|87146.6|87096.6|87147.5|87097.5|87143.9|87093.9|41
1630007220000|2021-08-26 19:47:00|87146.8|87096.8|87146.2|87096.2|87147.6|87097.6|87145.9|87095.9|22
1630007230000|2021-08-26 19:47:10|87146.3|87096.3|87145.9|87095.9|87146.6|87096.6|87145.8|87095.8|22
1630007240000|2021-08-26 19:47:20|87146|87096|87144|87094|87146.3|87096.3|87143.1|87093.1|21
1630007250000|2021-08-26 19:47:30|87143.9|87093.9|87143.2|87093.2|87144.5|87094.5|87142.8|87092.8|29
1630007260000|2021-08-26 19:47:40|87143|87093|87140.4|87090.4|87143.4|87093.4|87140.4|87090.4|25
1630007270000|2021-08-26 19:47:50|87140.3|87090.3|87139.7|87089.7|87140.5|87090.5|87138.2|87088.2|37
1630007280000|2021-08-26 19:48:00|87139.4|87089.4|87140|87090|87140.2|87090.2|87138.9|87088.9|33
1630007290000|2021-08-26 19:48:10|87139.4|87089.4|87138.3|87088.3|87139.9|87089.9|87138.3|87088.3|27
1630007300000|2021-08-26 19:48:20|87138.5|87088.5|87138.7|87088.7|87140.5|87090.5|87138.1|87088.1|32
1630007310000|2021-08-26 19:48:30|87138.6|87088.6|87137.8|87087.8|87139.1|87089.1|87137.2|87087.2|18
1630007320000|2021-08-26 19:48:40|87137.9|87087.9|87139.9|87089.9|87142.1|87092.1|87137.9|87087.9|22
1630007330000|2021-08-26 19:48:50|87140.2|87090.2|87139.5|87089.5|87140.7|87090.7|87139|87089|26
1630007340000|2021-08-26 19:49:00|87139.2|87089.2|87145.3|87095.3|87145.4|87095.4|87139.2|87089.2|28
1630007350000|2021-08-26 19:49:10|87142.9|87092.9|87145.2|87095.2|87145.6|87095.6|87142.9|87092.9|37
1630007360000|2021-08-26 19:49:20|87145.5|87095.5|87145.8|87095.8|87145.9|87095.9|87144.8|87094.8|22
1630007370000|2021-08-26 19:49:30|87146.2|87096.2|87146.9|87096.9|87146.9|87096.9|87145.6|87095.6|16
1630007380000|2021-08-26 19:49:40|87146.7|87096.7|87145.2|87095.2|87147|87097|87145.2|87095.2|9
1630007390000|2021-08-26 19:49:50|87145.1|87095.1|87144.8|87094.8|87145.1|87095.1|87144.7|87094.7|5
1630007400000|2021-08-26 19:50:00|87144.2|87094.2|87140.7|87090.7|87144.7|87094.7|87140.2|87090.2|52
1630007410000|2021-08-26 19:50:10|87140.8|87090.8|87140.7|87090.7|87143.1|87093.1|87140.3|87090.3|33
1630007420000|2021-08-26 19:50:20|87141.7|87091.7|87141.2|87091.2|87141.7|87091.7|87140|87090|23
1630007430000|2021-08-26 19:50:30|87141.4|87091.4|87140.4|87090.4|87142.2|87092.2|87140.1|87090.1|27
1630007440000|2021-08-26 19:50:40|87140|87090|87141.5|87091.5|87142|87092|87139.8|87089.8|18
1630007450000|2021-08-26 19:50:50|87140.8|87090.8|87142.1|87092.1|87142.1|87092.1|87140.7|87090.7|23
1630007460000|2021-08-26 19:51:00|87142.4|87092.4|87141.5|87091.5|87143.4|87093.4|87140.1|87090.1|33
1630007470000|2021-08-26 19:51:10|87140.8|87090.8|87141.8|87091.8|87142.6|87092.6|87140.6|87090.6|33
1630007480000|2021-08-26 19:51:20|87142|87092|87141.8|87091.8|87143.1|87093.1|87141.3|87091.3|25
1630007490000|2021-08-26 19:51:30|87141.6|87091.6|87142.7|87092.7|87142.9|87092.9|87141.6|87091.6|19
1630007500000|2021-08-26 19:51:40|87142.8|87092.8|87146.9|87096.9|87148|87098|87142.7|87092.7|29
1630007510000|2021-08-26 19:51:50|87146.7|87096.7|87147.7|87097.7|87147.8|87097.8|87146.2|87096.2|28
1630007520000|2021-08-26 19:52:00|87147.5|87097.5|87146.5|87096.5|87147.5|87097.5|87146.3|87096.3|11
1630007530000|2021-08-26 19:52:10|87146.4|87096.4|87146|87096|87147.6|87097.6|87144.9|87094.9|32
1630007540000|2021-08-26 19:52:20|87145.7|87095.7|87144.1|87094.1|87146.2|87096.2|87144.1|87094.1|20
1630007550000|2021-08-26 19:52:30|87143.9|87093.9|87144.5|87094.5|87145.4|87095.4|87143.1|87093.1|20
1630007560000|2021-08-26 19:52:40|87144.9|87094.9|87144.3|87094.3|87145.3|87095.3|87141.9|87091.9|31
1630007570000|2021-08-26 19:52:50|87143.7|87093.7|87142|87092|87144.1|87094.1|87142|87092|20
1630007580000|2021-08-26 19:53:00|87142.1|87092.1|87144.6|87094.6|87144.6|87094.6|87141.8|87091.8|23
1630007590000|2021-08-26 19:53:10|87145.1|87095.1|87142.5|87092.5|87146.5|87096.5|87142.4|87092.4|29
1630007600000|2021-08-26 19:53:20|87142.4|87092.4|87142.6|87092.6|87143.2|87093.2|87142.1|87092.1|13
1630007610000|2021-08-26 19:53:30|87143.1|87093.1|87141.7|87091.7|87143.6|87093.6|87141.2|87091.2|22
1630007620000|2021-08-26 19:53:40|87141.2|87091.2|87142.2|87092.2|87142.6|87092.6|87139.3|87089.3|29
1630007630000|2021-08-26 19:53:50|87142.3|87092.3|87146|87096|87146.6|87096.6|87142.2|87092.2|23
1630007640000|2021-08-26 19:54:00|87147.7|87097.7|87144.5|87094.5|87147.7|87097.7|87143.6|87093.6|35
1630007650000|2021-08-26 19:54:10|87143.8|87093.8|87142.8|87092.8|87144.6|87094.6|87142.3|87092.3|29
1630007660000|2021-08-26 19:54:20|87142.6|87092.6|87142.3|87092.3|87143.2|87093.2|87140.7|87090.7|40
1630007670000|2021-08-26 19:54:30|87142.5|87092.5|87141.9|87091.9|87142.7|87092.7|87141.3|87091.3|26
1630007680000|2021-08-26 19:54:40|87141.7|87091.7|87144|87094|87145.1|87095.1|87140.9|87090.9|32
1630007690000|2021-08-26 19:54:50|87143.9|87093.9|87147.9|87097.9|87148.8|87098.8|87143.6|87093.6|41
1630007700000|2021-08-26 19:55:00|87148.5|87098.5|87173.8|87123.8|87175.4|87125.4|87147.2|87097.2|52
1630007710000|2021-08-26 19:55:10|87176.7|87126.7|87198.5|87148.5|87198.8|87148.8|87176.7|87126.7|62
1630007720000|2021-08-26 19:55:20|87197.6|87147.6|87170.3|87120.3|87197.6|87147.6|87169.9|87119.9|67
1630007730000|2021-08-26 19:55:30|87170.9|87120.9|87167.2|87117.2|87170.9|87120.9|87165.5|87115.5|31
1630007740000|2021-08-26 19:55:40|87167|87117|87170.4|87120.4|87170.8|87120.8|87161|87111|60
1630007750000|2021-08-26 19:55:50|87171.5|87121.5|87169.6|87119.6|87171.9|87121.9|87169.6|87119.6|35
1630007760000|2021-08-26 19:56:00|87169.5|87119.5|87168.1|87118.1|87170.2|87120.2|87162.2|87112.2|64
1630007770000|2021-08-26 19:56:10|87167.9|87117.9|87166|87116|87168.2|87118.2|87164.6|87114.6|44
1630007780000|2021-08-26 19:56:20|87165.4|87115.4|87151.4|87101.4|87165.4|87115.4|87150.1|87100.1|62
1630007790000|2021-08-26 19:56:30|87151.5|87101.5|87145.9|87095.9|87151.7|87101.7|87145.9|87095.9|53
1630007800000|2021-08-26 19:56:40|87144.8|87094.8|87130.8|87080.8|87144.8|87094.8|87130|87080|68
1630007810000|2021-08-26 19:56:50|87130.2|87080.2|87128|87078|87130.3|87080.3|87128|87078|38
1630007820000|2021-08-26 19:57:00|87127.9|87077.9|87130.6|87080.6|87130.7|87080.7|87127.9|87077.9|35
1630007830000|2021-08-26 19:57:10|87130.5|87080.5|87127.1|87077.1|87131.9|87081.9|87125.8|87075.8|42
1630007840000|2021-08-26 19:57:20|87127.3|87077.3|87127.3|87077.3|87128.8|87078.8|87126.2|87076.2|47
1630007850000|2021-08-26 19:57:30|87127.4|87077.4|87125.4|87075.4|87127.6|87077.6|87122.7|87072.7|46
1630007860000|2021-08-26 19:57:40|87125.2|87075.2|87121.4|87071.4|87125.4|87075.4|87119.7|87069.7|58
1630007870000|2021-08-26 19:57:50|87121.6|87071.6|87120.2|87070.2|87122.6|87072.6|87119.4|87069.4|38
1630007880000|2021-08-26 19:58:00|87120.3|87070.3|87120.9|87070.9|87121.4|87071.4|87120.2|87070.2|30
1630007890000|2021-08-26 19:58:10|87121.2|87071.2|87121.3|87071.3|87121.8|87071.8|87120.4|87070.4|32
1630007900000|2021-08-26 19:58:20|87121.2|87071.2|87116.3|87066.3|87121.2|87071.2|87115.3|87065.3|51
1630007910000|2021-08-26 19:58:30|87116.5|87066.5|87111.6|87061.6|87118.4|87068.4|87108.8|87058.8|49
1630007920000|2021-08-26 19:58:40|87111.7|87061.7|87112.6|87062.6|87113.7|87063.7|87110.7|87060.7|61
1630007930000|2021-08-26 19:58:50|87112.8|87062.8|87109.4|87059.4|87113.9|87063.9|87109.4|87059.4|44
1630007940000|2021-08-26 19:59:00|87109.2|87059.2|87113.5|87063.5|87114|87064|87108.4|87058.4|48
1630007950000|2021-08-26 19:59:10|87113.9|87063.9|87115.3|87065.3|87115.3|87065.3|87113.6|87063.6|39
1630007960000|2021-08-26 19:59:20|87115.6|87065.6|87112.7|87062.7|87115.9|87065.9|87109.4|87059.4|66
1630007970000|2021-08-26 19:59:30|87112.3|87062.3|87109|87059|87113.3|87063.3|87108.5|87058.5|70
1630007980000|2021-08-26 19:59:40|87109.3|87059.3|87101.8|87051.8|87109.7|87059.7|87101|87051|57
1630007990000|2021-08-26 19:59:50|87101.9|87051.9|87094|87044|87101.9|87051.9|87093.8|87043.8|61
1630008000000|2021-08-26 20:00:00|87094.6|87044.6|87100.7|87050.7|87103.3|87053.3|87093.5|87043.5|58
1630008010000|2021-08-26 20:00:10|87103.3|87053.3|87104.5|87054.5|87106.9|87056.9|87103.2|87053.2|37
1630008020000|2021-08-26 20:00:20|87104.8|87054.8|87101.2|87051.2|87105.9|87055.9|87101|87051|30
1630008030000|2021-08-26 20:00:30|87101.7|87051.7|87106.5|87056.5|87106.5|87056.5|87100.4|87050.4|50
1630008040000|2021-08-26 20:00:40|87106.4|87056.4|87099.8|87049.8|87106.9|87056.9|87097.8|87047.8|59
1630008050000|2021-08-26 20:00:50|87100|87050|87096.1|87046.1|87100|87050|87093.6|87043.6|52
1630008060000|2021-08-26 20:01:00|87095.4|87045.4|87092.2|87042.2|87097.4|87047.4|87092.2|87042.2|45
1630008070000|2021-08-26 20:01:10|87092.4|87042.4|87093.9|87043.9|87094.6|87044.6|87092.4|87042.4|25
1630008080000|2021-08-26 20:01:20|87090|87040|87085.9|87035.9|87090|87040|87084.9|87034.9|31
1630008090000|2021-08-26 20:01:30|87085|87035|87087.4|87037.4|87088.4|87038.4|87085|87035|37
1630008100000|2021-08-26 20:01:40|87087.6|87037.6|87080.5|87030.5|87087.8|87037.8|87073.5|87023.5|57
1630008110000|2021-08-26 20:01:50|87080.2|87030.2|87079.3|87029.3|87080.5|87030.5|87077.5|87027.5|41
1630008120000|2021-08-26 20:02:00|87079.1|87029.1|87077|87027|87080.3|87030.3|87073.9|87023.9|51
1630008130000|2021-08-26 20:02:10|87077.1|87027.1|87082.8|87032.8|87084.3|87034.3|87077.1|87027.1|52
1630008140000|2021-08-26 20:02:20|87082.5|87032.5|87081.9|87031.9|87084.3|87034.3|87081.9|87031.9|17
1630008150000|2021-08-26 20:02:30|87082|87032|87080.4|87030.4|87082.1|87032.1|87080|87030|26
1630008160000|2021-08-26 20:02:40|87082.9|87032.9|87081.8|87031.8|87083.2|87033.2|87080.9|87030.9|21
1630008170000|2021-08-26 20:02:50|87080.8|87030.8|87080.9|87030.9|87081.5|87031.5|87080.4|87030.4|17
1630008180000|2021-08-26 20:03:00|87081.1|87031.1|87079.6|87029.6|87081.7|87031.7|87079.5|87029.5|22
1630008190000|2021-08-26 20:03:10|87079.8|87029.8|87079.7|87029.7|87081.9|87031.9|87079.1|87029.1|29
1630008200000|2021-08-26 20:03:20|87079.2|87029.2|87078.8|87028.8|87080.9|87030.9|87078.8|87028.8|19
1630008210000|2021-08-26 20:03:30|87079|87029|87078.9|87028.9|87081.3|87031.3|87077.1|87027.1|41
1630008220000|2021-08-26 20:03:40|87079.2|87029.2|87078.4|87028.4|87080|87030|87077.4|87027.4|32
1630008230000|2021-08-26 20:03:50|87078.3|87028.3|87078.8|87028.8|87079.4|87029.4|87076.6|87026.6|27
1630008240000|2021-08-26 20:04:00|87077.5|87027.5|87076.4|87026.4|87077.8|87027.8|87075.3|87025.3|24
1630008250000|2021-08-26 20:04:10|87076.1|87026.1|87078.1|87028.1|87078.2|87028.2|87075.6|87025.6|25
1630008260000|2021-08-26 20:04:20|87077.7|87027.7|87074.7|87024.7|87077.8|87027.8|87073.8|87023.8|39
1630008270000|2021-08-26 20:04:30|87074.8|87024.8|87073.4|87023.4|87076.1|87026.1|87073.4|87023.4|40
1630008280000|2021-08-26 20:04:40|87073.6|87023.6|87070.9|87020.9|87076.2|87026.2|87070.3|87020.3|55
1630008290000|2021-08-26 20:04:50|87070.3|87020.3|87067.2|87017.2|87071.2|87021.2|87066.3|87016.3|37
1630008300000|2021-08-26 20:05:00|87066.9|87016.9|87067.7|87017.7|87068.1|87018.1|87066.9|87016.9|17
1630008310000|2021-08-26 20:05:10|87068.5|87018.5|87071.9|87021.9|87072.5|87022.5|87068.5|87018.5|19
1630008320000|2021-08-26 20:05:20|87070.8|87020.8|87072.1|87022.1|87073.3|87023.3|87070.8|87020.8|18
1630008330000|2021-08-26 20:05:30|87072|87022|87072.1|87022.1|87072.1|87022.1|87071.6|87021.6|12
1630008340000|2021-08-26 20:05:40|87071.4|87021.4|87070.6|87020.6|87071.7|87021.7|87070.3|87020.3|12
1630008350000|2021-08-26 20:05:50|87070.7|87020.7|87070.2|87020.2|87071.5|87021.5|87070.1|87020.1|13
1630008360000|2021-08-26 20:06:00|87070.6|87020.6|87074.8|87024.8|87074.8|87024.8|87070|87020|29
1630008370000|2021-08-26 20:06:10|87074.7|87024.7|87074.5|87024.5|87074.8|87024.8|87072.7|87022.7|24
1630008380000|2021-08-26 20:06:20|87074.4|87024.4|87074.2|87024.2|87074.9|87024.9|87073.1|87023.1|18
1630008390000|2021-08-26 20:06:30|87074.5|87024.5|87073.7|87023.7|87075|87025|87073.6|87023.6|16
1630008400000|2021-08-26 20:06:40|87073.8|87023.8|87073.8|87023.8|87073.8|87023.8|87073.1|87023.1|13
1630008410000|2021-08-26 20:06:50|87074|87024|87074.2|87024.2|87074.7|87024.7|87073.5|87023.5|14
1630008420000|2021-08-26 20:07:00|87074.4|87024.4|87074|87024|87075.2|87025.2|87073.5|87023.5|20
1630008430000|2021-08-26 20:07:10|87073.9|87023.9|87073.3|87023.3|87073.9|87023.9|87073.1|87023.1|9
1630008440000|2021-08-26 20:07:20|87073.4|87023.4|87074.1|87024.1|87074.5|87024.5|87073.1|87023.1|17
1630008450000|2021-08-26 20:07:30|87074.2|87024.2|87073.6|87023.6|87074.2|87024.2|87073.1|87023.1|7
1630008460000|2021-08-26 20:07:40|87073.8|87023.8|87073.4|87023.4|87074.1|87024.1|87073.2|87023.2|9
1630008470000|2021-08-26 20:07:50|87073.5|87023.5|87073.5|87023.5|87073.5|87023.5|87073.5|87023.5|1
1630008480000|2021-08-26 20:08:00|87073.2|87023.2|87072.9|87022.9|87073.6|87023.6|87072.8|87022.8|6
1630008490000|2021-08-26 20:08:10|87072.8|87022.8|87073.5|87023.5|87074.6|87024.6|87072.8|87022.8|12
1630008500000|2021-08-26 20:08:20|87073.4|87023.4|87072.8|87022.8|87073.9|87023.9|87072.8|87022.8|16
1630008510000|2021-08-26 20:08:30|87072.9|87022.9|87072.4|87022.4|87073|87023|87072.2|87022.2|9
1630008520000|2021-08-26 20:08:40|87071.8|87021.8|87072|87022|87072|87022|87070.5|87020.5|7
1630008530000|2021-08-26 20:08:50|87071.7|87021.7|87069.5|87019.5|87071.7|87021.7|87069.4|87019.4|19
1630008540000|2021-08-26 20:09:00|87069.4|87019.4|87074|87024|87074.2|87024.2|87069.4|87019.4|23
1630008550000|2021-08-26 20:09:10|87073.9|87023.9|87074.7|87024.7|87075.1|87025.1|87073.9|87023.9|11
1630008560000|2021-08-26 20:09:20|87075|87025|87072.7|87022.7|87075|87025|87072.6|87022.6|18
1630008570000|2021-08-26 20:09:30|87072.8|87022.8|87074.2|87024.2|87075.5|87025.5|87072.8|87022.8|24
1630008580000|2021-08-26 20:09:40|87074.6|87024.6|87075.1|87025.1|87075.1|87025.1|87074|87024|28
1630008590000|2021-08-26 20:09:50|87074.9|87024.9|87074.6|87024.6|87074.9|87024.9|87074.2|87024.2|10
1630008600000|2021-08-26 20:10:00|87074.4|87024.4|87073.3|87023.3|87075.7|87025.7|87073.1|87023.1|30
1630008610000|2021-08-26 20:10:10|87073.5|87023.5|87073.8|87023.8|87074.1|87024.1|87073.3|87023.3|24
1630008620000|2021-08-26 20:10:20|87073.9|87023.9|87073.5|87023.5|87074|87024|87073.2|87023.2|23
1630008630000|2021-08-26 20:10:30|87073.4|87023.4|87074.5|87024.5|87074.7|87024.7|87073.3|87023.3|22
1630008640000|2021-08-26 20:10:40|87074.6|87024.6|87072.9|87022.9|87074.6|87024.6|87072.5|87022.5|19
1630008650000|2021-08-26 20:10:50|87073.3|87023.3|87072.1|87022.1|87073.9|87023.9|87070.7|87020.7|21
1630008660000|2021-08-26 20:11:00|87071.5|87021.5|87071.9|87021.9|87072.6|87022.6|87071.2|87021.2|29
1630008670000|2021-08-26 20:11:10|87071.4|87021.4|87072|87022|87073.1|87023.1|87071.4|87021.4|17
1630008680000|2021-08-26 20:11:20|87072.4|87022.4|87073.6|87023.6|87073.6|87023.6|87072.2|87022.2|18
1630008690000|2021-08-26 20:11:30|87073.7|87023.7|87073.4|87023.4|87074.3|87024.3|87073.3|87023.3|30
1630008700000|2021-08-26 20:11:40|87073.7|87023.7|87071.8|87021.8|87074.1|87024.1|87071.8|87021.8|24
1630008710000|2021-08-26 20:11:50|87071.9|87021.9|87071.4|87021.4|87072.2|87022.2|87071.1|87021.1|22
1630008720000|2021-08-26 20:12:00|87071.5|87021.5|87072|87022|87072.8|87022.8|87071.5|87021.5|16
1630008730000|2021-08-26 20:12:10|87072.1|87022.1|87071.5|87021.5|87072.3|87022.3|87071.2|87021.2|20
1630008740000|2021-08-26 20:12:20|87071.7|87021.7|87072.3|87022.3|87072.3|87022.3|87071.1|87021.1|17
1630008750000|2021-08-26 20:12:30|87071.9|87021.9|87072.4|87022.4|87072.8|87022.8|87071.7|87021.7|18
1630008760000|2021-08-26 20:12:40|87072.5|87022.5|87072.3|87022.3|87072.7|87022.7|87071.7|87021.7|22
1630008770000|2021-08-26 20:12:50|87072.4|87022.4|87072.4|87022.4|87073.7|87023.7|87071.6|87021.6|19
1630008780000|2021-08-26 20:13:00|87072|87022|87073|87023|87074.7|87024.7|87071.7|87021.7|25
1630008790000|2021-08-26 20:13:10|87072.9|87022.9|87072.5|87022.5|87073.3|87023.3|87072.5|87022.5|21
1630008800000|2021-08-26 20:13:20|87072.4|87022.4|87073.8|87023.8|87074|87024|87072.4|87022.4|21
1630008810000|2021-08-26 20:13:30|87073.9|87023.9|87073.6|87023.6|87074.2|87024.2|87073.1|87023.1|26
1630008820000|2021-08-26 20:13:40|87073.5|87023.5|87072.7|87022.7|87073.8|87023.8|87072.5|87022.5|16
1630008830000|2021-08-26 20:13:50|87072.9|87022.9|87072.7|87022.7|87073.5|87023.5|87072.6|87022.6|13
1630008840000|2021-08-26 20:14:00|87072.2|87022.2|87073.4|87023.4|87074.1|87024.1|87072.2|87022.2|30
1630008850000|2021-08-26 20:14:10|87073.6|87023.6|87073.5|87023.5|87074.4|87024.4|87073|87023|20
1630008860000|2021-08-26 20:14:20|87073.4|87023.4|87072.7|87022.7|87073.8|87023.8|87072.7|87022.7|13
1630008870000|2021-08-26 20:14:30|87072.8|87022.8|87071.6|87021.6|87073.2|87023.2|87071.2|87021.2|18
1630008880000|2021-08-26 20:14:40|87071.7|87021.7|87070.3|87020.3|87071.8|87021.8|87069.5|87019.5|26
1630008890000|2021-08-26 20:14:50|87070.5|87020.5|87072.6|87022.6|87073.6|87023.6|87069.4|87019.4|28
1630008900000|2021-08-26 20:15:00|87072.4|87022.4|87073.7|87023.7|87073.8|87023.8|87072.4|87022.4|23
1630008910000|2021-08-26 20:15:10|87073.5|87023.5|87074.4|87024.4|87074.5|87024.5|87073.5|87023.5|11
1630008920000|2021-08-26 20:15:20|87074.5|87024.5|87072.8|87022.8|87074.5|87024.5|87071.8|87021.8|22
1630008930000|2021-08-26 20:15:30|87073.2|87023.2|87072.5|87022.5|87074.1|87024.1|87072.3|87022.3|14
1630008940000|2021-08-26 20:15:40|87072.6|87022.6|87072.4|87022.4|87073.1|87023.1|87072|87022|14
1630008950000|2021-08-26 20:15:50|87073|87023|87073|87023|87074.2|87024.2|87071.2|87021.2|20
1630008960000|2021-08-26 20:16:00|87073.2|87023.2|87073.3|87023.3|87073.7|87023.7|87071.8|87021.8|34
1630008970000|2021-08-26 20:16:10|87073|87023|87070.8|87020.8|87073.1|87023.1|87070.6|87020.6|25
1630008980000|2021-08-26 20:16:20|87071.1|87021.1|87070.6|87020.6|87071.1|87021.1|87069.9|87019.9|24
1630008990000|2021-08-26 20:16:30|87071|87021|87071.5|87021.5|87072.7|87022.7|87071|87021|13
1630009000000|2021-08-26 20:16:40|87071.8|87021.8|87071.9|87021.9|87072.1|87022.1|87071.5|87021.5|13
1630009010000|2021-08-26 20:16:50|87071.5|87021.5|87071.4|87021.4|87072|87022|87070|87020|13
1630009020000|2021-08-26 20:17:00|87071|87021|87070.6|87020.6|87071.6|87021.6|87070|87020|28
1630009030000|2021-08-26 20:17:10|87071.1|87021.1|87070.1|87020.1|87071.1|87021.1|87069.7|87019.7|16
1630009040000|2021-08-26 20:17:20|87069.6|87019.6|87070.5|87020.5|87070.5|87020.5|87069.4|87019.4|14
1630009050000|2021-08-26 20:17:30|87070.4|87020.4|87070.2|87020.2|87070.8|87020.8|87069.9|87019.9|14
1630009060000|2021-08-26 20:17:40|87070.3|87020.3|87068.9|87018.9|87070.8|87020.8|87068.9|87018.9|21
1630009070000|2021-08-26 20:17:50|87069.8|87019.8|87076.6|87026.6|87076.6|87026.6|87068.5|87018.5|32
1630009080000|2021-08-26 20:18:00|87076.2|87026.2|87082.4|87032.4|87083.2|87033.2|87076.1|87026.1|39
1630009090000|2021-08-26 20:18:10|87082.7|87032.7|87081.9|87031.9|87084.6|87034.6|87081.9|87031.9|28
1630009100000|2021-08-26 20:18:20|87082.7|87032.7|87082.7|87032.7|87082.7|87032.7|87082.3|87032.3|19
1630009110000|2021-08-26 20:18:30|87082.5|87032.5|87082.6|87032.6|87083|87033|87082.1|87032.1|18
1630009120000|2021-08-26 20:18:40|87082.7|87032.7|87082.5|87032.5|87084.2|87034.2|87081.6|87031.6|25
1630009130000|2021-08-26 20:18:50|87082.4|87032.4|87082.5|87032.5|87083.2|87033.2|87082.2|87032.2|21
1630009140000|2021-08-26 20:19:00|87082.6|87032.6|87083.8|87033.8|87084.4|87034.4|87082.5|87032.5|26
1630009150000|2021-08-26 20:19:10|87083.7|87033.7|87086.4|87036.4|87086.6|87036.6|87082.2|87032.2|28
1630009160000|2021-08-26 20:19:20|87086.2|87036.2|87086.3|87036.3|87086.6|87036.6|87085.3|87035.3|22
1630009170000|2021-08-26 20:19:30|87086.4|87036.4|87087.3|87037.3|87087.5|87037.5|87086.2|87036.2|12
1630009180000|2021-08-26 20:19:40|87087.1|87037.1|87087.9|87037.9|87087.9|87037.9|87086.7|87036.7|16
1630009190000|2021-08-26 20:19:50|87087.7|87037.7|87088.3|87038.3|87089.2|87039.2|87086.9|87036.9|19
1630009200000|2021-08-26 20:20:00|87088.2|87038.2|87090.6|87040.6|87091.7|87041.7|87087.4|87037.4|22
1630009210000|2021-08-26 20:20:10|87090.9|87040.9|87091.5|87041.5|87092.5|87042.5|87090.7|87040.7|14
1630009220000|2021-08-26 20:20:20|87090.6|87040.6|87091.4|87041.4|87093.4|87043.4|87090.2|87040.2|26
1630009230000|2021-08-26 20:20:30|87091.6|87041.6|87092.4|87042.4|87092.7|87042.7|87091.3|87041.3|28
1630009240000|2021-08-26 20:20:40|87092.2|87042.2|87094|87044|87094.7|87044.7|87092|87042|18
1630009250000|2021-08-26 20:20:50|87093.8|87043.8|87096.5|87046.5|87097.7|87047.7|87093.3|87043.3|35
1630009260000|2021-08-26 20:21:00|87096|87046|87097.2|87047.2|87097.9|87047.9|87095.8|87045.8|27
1630009270000|2021-08-26 20:21:10|87097.7|87047.7|87098.1|87048.1|87098.6|87048.6|87097.6|87047.6|11
1630009280000|2021-08-26 20:21:20|87097.7|87047.7|87097.4|87047.4|87097.8|87047.8|87096.2|87046.2|22
1630009290000|2021-08-26 20:21:30|87097.1|87047.1|87097.5|87047.5|87097.5|87047.5|87096|87046|14
1630009300000|2021-08-26 20:21:40|87097.7|87047.7|87094.5|87044.5|87098.4|87048.4|87094.4|87044.4|19
1630009310000|2021-08-26 20:21:50|87095|87045|87097.6|87047.6|87098.4|87048.4|87094.5|87044.5|11
1630009320000|2021-08-26 20:22:00|87097.5|87047.5|87101.6|87051.6|87101.7|87051.7|87096.9|87046.9|29
1630009330000|2021-08-26 20:22:10|87104.2|87054.2|87103.1|87053.1|87104.2|87054.2|87100.1|87050.1|25
1630009340000|2021-08-26 20:22:20|87102.6|87052.6|87102.3|87052.3|87104.4|87054.4|87102|87052|11
1630009350000|2021-08-26 20:22:30|87102.4|87052.4|87104.7|87054.7|87104.7|87054.7|87101.8|87051.8|8
1630009360000|2021-08-26 20:22:40|87100.2|87050.2|87104|87054|87104.7|87054.7|87100.2|87050.2|24
1630009370000|2021-08-26 20:22:50|87103.9|87053.9|87100.5|87050.5|87106.2|87056.2|87099.9|87049.9|18
1630009380000|2021-08-26 20:23:00|87099.6|87049.6|87099.1|87049.1|87099.7|87049.7|87097.7|87047.7|27
1630009390000|2021-08-26 20:23:10|87098.8|87048.8|87099.9|87049.9|87099.9|87049.9|87098.6|87048.6|15
1630009400000|2021-08-26 20:23:20|87100|87050|87099|87049|87101.8|87051.8|87098.2|87048.2|14
1630009410000|2021-08-26 20:23:30|87098.9|87048.9|87099.6|87049.6|87099.6|87049.6|87098.8|87048.8|12
1630009420000|2021-08-26 20:23:40|87099.1|87049.1|87099.4|87049.4|87099.4|87049.4|87099.1|87049.1|2
1630009430000|2021-08-26 20:23:50|87098.8|87048.8|87100|87050|87101.5|87051.5|87098.8|87048.8|11
1630009440000|2021-08-26 20:24:00|87100.3|87050.3|87099.1|87049.1|87100.9|87050.9|87099.1|87049.1|25
1630009450000|2021-08-26 20:24:10|87098.7|87048.7|87097.7|87047.7|87098.8|87048.8|87097.7|87047.7|14
1630009460000|2021-08-26 20:24:20|87097.8|87047.8|87097.6|87047.6|87098.1|87048.1|87096.9|87046.9|18
1630009470000|2021-08-26 20:24:30|87097.8|87047.8|87098.8|87048.8|87098.8|87048.8|87097.3|87047.3|10
1630009480000|2021-08-26 20:24:40|87099.5|87049.5|87098.9|87048.9|87099.5|87049.5|87098.3|87048.3|15
1630009490000|2021-08-26 20:24:50|87098.2|87048.2|87099|87049|87099.6|87049.6|87097.8|87047.8|14
1630009500000|2021-08-26 20:25:00|87098.3|87048.3|87098.8|87048.8|87099.5|87049.5|87098.2|87048.2|9
1630009510000|2021-08-26 20:25:10|87098.3|87048.3|87097.2|87047.2|87099.8|87049.8|87097.2|87047.2|8
1630009520000|2021-08-26 20:25:20|87096.2|87046.2|87096.3|87046.3|87096.5|87046.5|87095.9|87045.9|12
1630009530000|2021-08-26 20:25:30|87096.1|87046.1|87098.8|87048.8|87099.4|87049.4|87096|87046|7
1630009540000|2021-08-26 20:25:40|87100.4|87050.4|87097.9|87047.9|87100.4|87050.4|87097.9|87047.9|6
1630009550000|2021-08-26 20:25:50|87098.2|87048.2|87096.7|87046.7|87099.2|87049.2|87096.7|87046.7|12
1630009560000|2021-08-26 20:26:00|87096.8|87046.8|87096.4|87046.4|87097.4|87047.4|87096.2|87046.2|9
1630009570000|2021-08-26 20:26:10|87096.1|87046.1|87096.8|87046.8|87096.8|87046.8|87094.7|87044.7|10
1630009580000|2021-08-26 20:26:20|87095.9|87045.9|87096.6|87046.6|87098.2|87048.2|87095.2|87045.2|28
1630009590000|2021-08-26 20:26:30|87097.2|87047.2|87098.4|87048.4|87099.2|87049.2|87096.8|87046.8|23
1630009600000|2021-08-26 20:26:40|87099.9|87049.9|87099.2|87049.2|87100.2|87050.2|87099.2|87049.2|19
1630009610000|2021-08-26 20:26:50|87099.1|87049.1|87098.8|87048.8|87099.3|87049.3|87098.5|87048.5|14
1630009620000|2021-08-26 20:27:00|87099.7|87049.7|87094.9|87044.9|87100.3|87050.3|87094.9|87044.9|22
1630009630000|2021-08-26 20:27:10|87094.8|87044.8|87096|87046|87097.6|87047.6|87094.6|87044.6|21
1630009640000|2021-08-26 20:27:20|87095.9|87045.9|87095.7|87045.7|87096.6|87046.6|87095.7|87045.7|13
1630009650000|2021-08-26 20:27:30|87095.8|87045.8|87095.2|87045.2|87095.8|87045.8|87094.9|87044.9|13
1630009660000|2021-08-26 20:27:40|87095.3|87045.3|87095.6|87045.6|87096.4|87046.4|87094.8|87044.8|19
1630009670000|2021-08-26 20:27:50|87095.2|87045.2|87095.6|87045.6|87095.6|87045.6|87094.6|87044.6|17
1630009680000|2021-08-26 20:28:00|87095.2|87045.2|87095.5|87045.5|87095.6|87045.6|87094.6|87044.6|10
1630009690000|2021-08-26 20:28:10|87094.9|87044.9|87094.1|87044.1|87095.1|87045.1|87093.7|87043.7|13
1630009700000|2021-08-26 20:28:20|87094|87044|87093|87043|87094|87044|87092.5|87042.5|17
1630009710000|2021-08-26 20:28:30|87093.4|87043.4|87093.7|87043.7|87094.4|87044.4|87092.6|87042.6|24
1630009720000|2021-08-26 20:28:40|87094.3|87044.3|87092.4|87042.4|87094.3|87044.3|87092.4|87042.4|12
1630009730000|2021-08-26 20:28:50|87092.6|87042.6|87094.2|87044.2|87095|87045|87092.6|87042.6|22
1630009740000|2021-08-26 20:29:00|87094.3|87044.3|87099.4|87049.4|87099.5|87049.5|87094.2|87044.2|31
1630009750000|2021-08-26 20:29:10|87098.9|87048.9|87102.3|87052.3|87102.6|87052.6|87098.1|87048.1|50
1630009760000|2021-08-26 20:29:20|87102.6|87052.6|87102.9|87052.9|87103|87053|87101.3|87051.3|37
1630009770000|2021-08-26 20:29:30|87102.6|87052.6|87104.1|87054.1|87104.1|87054.1|87102.4|87052.4|25
1630009780000|2021-08-26 20:29:40|87104.2|87054.2|87105.6|87055.6|87105.6|87055.6|87103.7|87053.7|21
1630009790000|2021-08-26 20:29:50|87105.2|87055.2|87104.4|87054.4|87106.4|87056.4|87104.1|87054.1|13
1630009800000|2021-08-26 20:30:00|87104.1|87054.1|87103.8|87053.8|87105.3|87055.3|87103.6|87053.6|23
1630009810000|2021-08-26 20:30:10|87104|87054|87104.3|87054.3|87105.5|87055.5|87104|87054|18
1630009820000|2021-08-26 20:30:20|87104.7|87054.7|87104|87054|87105.5|87055.5|87103.9|87053.9|16
1630009830000|2021-08-26 20:30:30|87104.4|87054.4|87101.5|87051.5|87105.3|87055.3|87099.8|87049.8|37
1630009840000|2021-08-26 20:30:40|87101.3|87051.3|87101.7|87051.7|87102.7|87052.7|87100.1|87050.1|32
1630009850000|2021-08-26 20:30:50|87102.1|87052.1|87101.8|87051.8|87102.4|87052.4|87101.6|87051.6|10
1630009860000|2021-08-26 20:31:00|87101.9|87051.9|87100.1|87050.1|87101.9|87051.9|87100.1|87050.1|21
1630009870000|2021-08-26 20:31:10|87100.4|87050.4|87101.1|87051.1|87103.3|87053.3|87100.4|87050.4|31
1630009880000|2021-08-26 20:31:20|87101.2|87051.2|87101.8|87051.8|87103.2|87053.2|87100.9|87050.9|18
1630009890000|2021-08-26 20:31:30|87101.4|87051.4|87102.2|87052.2|87103.3|87053.3|87101.1|87051.1|17
1630009900000|2021-08-26 20:31:40|87102|87052|87103|87053|87104|87054|87101.8|87051.8|9
1630009910000|2021-08-26 20:31:50|87102.3|87052.3|87100.1|87050.1|87103.8|87053.8|87100.1|87050.1|22
1630009920000|2021-08-26 20:32:00|87103.6|87053.6|87102.9|87052.9|87103.9|87053.9|87099.5|87049.5|46
1630009930000|2021-08-26 20:32:10|87105.3|87055.3|87103.7|87053.7|87105.5|87055.5|87102.3|87052.3|30
1630009940000|2021-08-26 20:32:20|87103.9|87053.9|87107.3|87057.3|87107.8|87057.8|87103.8|87053.8|22
1630009950000|2021-08-26 20:32:30|87107.5|87057.5|87107.5|87057.5|87108.6|87058.6|87106.8|87056.8|21
1630009960000|2021-08-26 20:32:40|87107.7|87057.7|87107.2|87057.2|87108.1|87058.1|87107.2|87057.2|11
1630009970000|2021-08-26 20:32:50|87108.3|87058.3|87106.8|87056.8|87108.3|87058.3|87106|87056|8
1630009980000|2021-08-26 20:33:00|87106.1|87056.1|87106.7|87056.7|87107.8|87057.8|87104.2|87054.2|28
1630009990000|2021-08-26 20:33:10|87105.9|87055.9|87106.3|87056.3|87108.6|87058.6|87105.5|87055.5|23
1630010000000|2021-08-26 20:33:20|87105.8|87055.8|87108.1|87058.1|87108.6|87058.6|87105|87055|15
1630010010000|2021-08-26 20:33:30|87109|87059|87106.8|87056.8|87109|87059|87106.8|87056.8|11
1630010020000|2021-08-26 20:33:40|87106.5|87056.5|87108.1|87058.1|87108.4|87058.4|87105.5|87055.5|21
1630010030000|2021-08-26 20:33:50|87108.4|87058.4|87105.1|87055.1|87108.5|87058.5|87104.9|87054.9|14
1630010040000|2021-08-26 20:34:00|87105.6|87055.6|87105.9|87055.9|87106.8|87056.8|87104.4|87054.4|20
1630010050000|2021-08-26 20:34:10|87106|87056|87108.8|87058.8|87108.8|87058.8|87103.8|87053.8|28
1630010060000|2021-08-26 20:34:20|87108.4|87058.4|87106.9|87056.9|87108.7|87058.7|87104.5|87054.5|31
1630010070000|2021-08-26 20:34:30|87107.1|87057.1|87107.4|87057.4|87108.8|87058.8|87106.5|87056.5|31
1630010080000|2021-08-26 20:34:40|87107.1|87057.1|87104.3|87054.3|87107.7|87057.7|87104.3|87054.3|23
1630010090000|2021-08-26 20:34:50|87104.9|87054.9|87103.7|87053.7|87107.5|87057.5|87103.3|87053.3|18
1630010100000|2021-08-26 20:35:00|87103.8|87053.8|87103.6|87053.6|87106.3|87056.3|87103.6|87053.6|26
1630010110000|2021-08-26 20:35:10|87103.9|87053.9|87106.1|87056.1|87107.9|87057.9|87103.6|87053.6|26
1630010120000|2021-08-26 20:35:20|87106|87056|87106.9|87056.9|87107.4|87057.4|87105.8|87055.8|29
1630010130000|2021-08-26 20:35:30|87107.2|87057.2|87106.3|87056.3|87107.9|87057.9|87105.5|87055.5|18
1630010140000|2021-08-26 20:35:40|87106.4|87056.4|87105.8|87055.8|87106.4|87056.4|87103.8|87053.8|12
1630010150000|2021-08-26 20:35:50|87105.7|87055.7|87106.3|87056.3|87108.3|87058.3|87104.8|87054.8|19
1630010160000|2021-08-26 20:36:00|87106.4|87056.4|87107|87057|87107.3|87057.3|87105.4|87055.4|38
1630010170000|2021-08-26 20:36:10|87106.9|87056.9|87108.3|87058.3|87109.2|87059.2|87106.5|87056.5|30
1630010180000|2021-08-26 20:36:20|87108.2|87058.2|87107.8|87057.8|87110.4|87060.4|87107.1|87057.1|38
1630010190000|2021-08-26 20:36:30|87107.5|87057.5|87108.2|87058.2|87108.8|87058.8|87107.1|87057.1|42
1630010200000|2021-08-26 20:36:40|87107.9|87057.9|87107|87057|87108|87058|87105.8|87055.8|38
1630010210000|2021-08-26 20:36:50|87106.7|87056.7|87105.4|87055.4|87107|87057|87105.4|87055.4|32
1630010220000|2021-08-26 20:37:00|87105.7|87055.7|87108|87058|87108|87058|87104.8|87054.8|36
1630010230000|2021-08-26 20:37:10|87108.1|87058.1|87105.8|87055.8|87108.1|87058.1|87105.8|87055.8|17
1630010240000|2021-08-26 20:37:20|87106|87056|87107.8|87057.8|87108.3|87058.3|87105.9|87055.9|14
1630010250000|2021-08-26 20:37:30|87107.3|87057.3|87107.1|87057.1|87108.4|87058.4|87106.8|87056.8|14
1630010260000|2021-08-26 20:37:40|87107.5|87057.5|87107.6|87057.6|87108.6|87058.6|87105.3|87055.3|11
1630010270000|2021-08-26 20:37:50|87106.8|87056.8|87108.1|87058.1|87108.4|87058.4|87106.7|87056.7|14
1630010280000|2021-08-26 20:38:00|87107.9|87057.9|87108.3|87058.3|87109|87059|87107|87057|16
1630010290000|2021-08-26 20:38:10|87107.6|87057.6|87107.7|87057.7|87107.9|87057.9|87106.3|87056.3|11
1630010300000|2021-08-26 20:38:20|87107.8|87057.8|87106.6|87056.6|87108.8|87058.8|87106.6|87056.6|20
1630010310000|2021-08-26 20:38:30|87105.5|87055.5|87106.7|87056.7|87111.5|87061.5|87104.9|87054.9|20
1630010320000|2021-08-26 20:38:40|87106.8|87056.8|87106.8|87056.8|87107.5|87057.5|87106.3|87056.3|28
1630010330000|2021-08-26 20:38:50|87107|87057|87107.9|87057.9|87107.9|87057.9|87104.1|87054.1|24
1630010340000|2021-08-26 20:39:00|87108.2|87058.2|87106.7|87056.7|87108.2|87058.2|87106|87056|22
1630010350000|2021-08-26 20:39:10|87106.2|87056.2|87102.9|87052.9|87106.9|87056.9|87102|87052|37
1630010360000|2021-08-26 20:39:20|87103.2|87053.2|87102.1|87052.1|87103.2|87053.2|87100.9|87050.9|25
1630010370000|2021-08-26 20:39:30|87102.3|87052.3|87102.2|87052.2|87103.4|87053.4|87101.5|87051.5|12
1630010380000|2021-08-26 20:39:40|87102.5|87052.5|87102.4|87052.4|87102.8|87052.8|87101.9|87051.9|10
1630010390000|2021-08-26 20:39:50|87101.8|87051.8|87103|87053|87103|87053|87101.7|87051.7|4
1630010400000|2021-08-26 20:40:00|87102.7|87052.7|87102.3|87052.3|87102.7|87052.7|87101.6|87051.6|8
1630010410000|2021-08-26 20:40:10|87102.1|87052.1|87107.1|87057.1|87107.1|87057.1|87102.1|87052.1|17
1630010420000|2021-08-26 20:40:20|87106.6|87056.6|87103.2|87053.2|87107.4|87057.4|87102.9|87052.9|16
1630010430000|2021-08-26 20:40:30|87103.6|87053.6|87104.2|87054.2|87104.2|87054.2|87102.9|87052.9|7
1630010440000|2021-08-26 20:40:40|87103.8|87053.8|87103.3|87053.3|87104.5|87054.5|87103.3|87053.3|8
1630010450000|2021-08-26 20:40:50|87103.5|87053.5|87103.5|87053.5|87103.7|87053.7|87102.7|87052.7|4
1630010460000|2021-08-26 20:41:00|87104.6|87054.6|87104.7|87054.7|87107.1|87057.1|87103.1|87053.1|6
1630010470000|2021-08-26 20:41:10|87104.5|87054.5|87104.8|87054.8|87104.8|87054.8|87103.9|87053.9|3
1630010480000|2021-08-26 20:41:20|87102.9|87052.9|87107.7|87057.7|87107.7|87057.7|87102.9|87052.9|6
1630010490000|2021-08-26 20:41:30|87106.9|87056.9|87107.4|87057.4|87109.1|87059.1|87106.9|87056.9|12
1630010500000|2021-08-26 20:41:40|87107.2|87057.2|87108.4|87058.4|87108.4|87058.4|87107.2|87057.2|3
1630010510000|2021-08-26 20:41:50|87107.8|87057.8|87109.2|87059.2|87109.6|87059.6|87107.8|87057.8|5
1630010520000|2021-08-26 20:42:00|87108.5|87058.5|87110.5|87060.5|87111|87061|87108.5|87058.5|6
1630010530000|2021-08-26 20:42:10|87109.2|87059.2|87110.5|87060.5|87110.5|87060.5|87109.1|87059.1|4
1630010540000|2021-08-26 20:42:20|87108.9|87058.9|87106.7|87056.7|87109.9|87059.9|87105.9|87055.9|6
1630010550000|2021-08-26 20:42:30|87105.3|87055.3|87108.8|87058.8|87108.8|87058.8|87104.8|87054.8|12
1630010560000|2021-08-26 20:42:40|87109|87059|87109.4|87059.4|87110.6|87060.6|87107|87057|12
1630010570000|2021-08-26 20:42:50|87108.7|87058.7|87108.2|87058.2|87110|87060|87108.2|87058.2|9
1630010580000|2021-08-26 20:43:00|87108|87058|87108.4|87058.4|87110.1|87060.1|87107.3|87057.3|15
1630010590000|2021-08-26 20:43:10|87107.8|87057.8|87107.6|87057.6|87108.9|87058.9|87107.2|87057.2|9
1630010600000|2021-08-26 20:43:20|87107.1|87057.1|87108.8|87058.8|87108.8|87058.8|87107.1|87057.1|9
1630010610000|2021-08-26 20:43:30|87108.7|87058.7|87108.8|87058.8|87108.8|87058.8|87107.6|87057.6|4
1630010620000|2021-08-26 20:43:40|87108.7|87058.7|87108.8|87058.8|87108.9|87058.9|87107.5|87057.5|7
1630010630000|2021-08-26 20:43:50|87107.7|87057.7|87105|87055|87108.4|87058.4|87105|87055|10
1630010640000|2021-08-26 20:44:00|87109|87059|87107.1|87057.1|87109|87059|87106|87056|8
1630010650000|2021-08-26 20:44:10|87107.2|87057.2|87108.6|87058.6|87108.6|87058.6|87107.2|87057.2|8
1630010660000|2021-08-26 20:44:20|87108.4|87058.4|87107.6|87057.6|87110.4|87060.4|87106.3|87056.3|18
1630010670000|2021-08-26 20:44:30|87110.5|87060.5|87107.9|87057.9|87113.9|87063.9|87107|87057|15
1630010680000|2021-08-26 20:44:40|87108.2|87058.2|87106.7|87056.7|87108.3|87058.3|87106.7|87056.7|4
1630010690000|2021-08-26 20:44:50|87107.6|87057.6|87104.9|87054.9|87108.3|87058.3|87104.9|87054.9|4
1630010700000|2021-08-26 20:45:00|87109.4|87059.4|87106.7|87056.7|87111|87061|87106.3|87056.3|27
1630010710000|2021-08-26 20:45:10|87106.8|87056.8|87105.2|87055.2|87107.1|87057.1|87105.2|87055.2|8
1630010720000|2021-08-26 20:45:20|87105.1|87055.1|87103.4|87053.4|87105.2|87055.2|87102.7|87052.7|19
1630010730000|2021-08-26 20:45:30|87103.2|87053.2|87102.8|87052.8|87104.4|87054.4|87102.7|87052.7|20
1630010740000|2021-08-26 20:45:40|87102.6|87052.6|87104.2|87054.2|87104.2|87054.2|87102.6|87052.6|7
1630010750000|2021-08-26 20:45:50|87103.4|87053.4|87103.1|87053.1|87103.7|87053.7|87103.1|87053.1|7
1630010760000|2021-08-26 20:46:00|87100.5|87050.5|87101.4|87051.4|87102.2|87052.2|87100.5|87050.5|7
1630010770000|2021-08-26 20:46:10|87102.4|87052.4|87102.1|87052.1|87103.1|87053.1|87102.1|87052.1|9
1630010780000|2021-08-26 20:46:20|87103.5|87053.5|87102.6|87052.6|87103.9|87053.9|87102.1|87052.1|17
1630010790000|2021-08-26 20:46:30|87102.4|87052.4|87101.1|87051.1|87102.4|87052.4|87101|87051|11
1630010800000|2021-08-26 20:46:40|87100.8|87050.8|87102|87052|87102.9|87052.9|87099.7|87049.7|12
1630010810000|2021-08-26 20:46:50|87102.4|87052.4|87102.1|87052.1|87103.3|87053.3|87100|87050|6
1630010820000|2021-08-26 20:47:00|87101.8|87051.8|87101.9|87051.9|87102.9|87052.9|87101.8|87051.8|5
1630010830000|2021-08-26 20:47:10|87101.2|87051.2|87102.2|87052.2|87102.2|87052.2|87100.9|87050.9|6
1630010840000|2021-08-26 20:47:20|87102.1|87052.1|87101.9|87051.9|87102.6|87052.6|87101.9|87051.9|6
1630010850000|2021-08-26 20:47:30|87102.6|87052.6|87103.2|87053.2|87103.2|87053.2|87102.6|87052.6|2
1630010860000|2021-08-26 20:47:40|87104.2|87054.2|87103.9|87053.9|87104.2|87054.2|87103.8|87053.8|3
1630010870000|2021-08-26 20:47:50|87105.3|87055.3|87101.6|87051.6|87105.3|87055.3|87101.6|87051.6|5
1630010880000|2021-08-26 20:48:00|87098.7|87048.7|87102.8|87052.8|87102.8|87052.8|87098.7|87048.7|11
1630010890000|2021-08-26 20:48:10|87102.9|87052.9|87102.3|87052.3|87103|87053|87102.3|87052.3|8
1630010900000|2021-08-26 20:48:20|87101.5|87051.5|87102.3|87052.3|87104.2|87054.2|87101.3|87051.3|9
1630010910000|2021-08-26 20:48:30|87101.5|87051.5|87100.1|87050.1|87102.9|87052.9|87100.1|87050.1|9
1630010920000|2021-08-26 20:48:40|87103.5|87053.5|87101.9|87051.9|87103.5|87053.5|87100|87050|13
1630010930000|2021-08-26 20:48:50|87101.2|87051.2|87101.8|87051.8|87102.1|87052.1|87101.2|87051.2|6
1630010940000|2021-08-26 20:49:00|87102|87052|87102|87052|87102.5|87052.5|87102|87052|4
1630010950000|2021-08-26 20:49:10|87102.6|87052.6|87107.5|87057.5|87108|87058|87102.4|87052.4|25
1630010960000|2021-08-26 20:49:20|87107.4|87057.4|87109.3|87059.3|87109.3|87059.3|87107.1|87057.1|17
1630010970000|2021-08-26 20:49:30|87109.1|87059.1|87108.2|87058.2|87109.1|87059.1|87107.8|87057.8|8
1630010980000|2021-08-26 20:49:40|87108.5|87058.5|87110.2|87060.2|87110.2|87060.2|87108.5|87058.5|7
1630010990000|2021-08-26 20:49:50|87110.6|87060.6|87106.2|87056.2|87110.6|87060.6|87105.4|87055.4|13
1630011000000|2021-08-26 20:50:00|87106.1|87056.1|87104.4|87054.4|87106.1|87056.1|87103.4|87053.4|16
1630011010000|2021-08-26 20:50:10|87103.9|87053.9|87105|87055|87105.1|87055.1|87103.9|87053.9|12
1630011020000|2021-08-26 20:50:20|87104.5|87054.5|87105|87055|87105|87055|87104.3|87054.3|10
1630011030000|2021-08-26 20:50:30|87105.6|87055.6|87104.8|87054.8|87106|87056|87103.6|87053.6|14
1630011040000|2021-08-26 20:50:40|87104.6|87054.6|87106.4|87056.4|87106.4|87056.4|87104.6|87054.6|10
1630011050000|2021-08-26 20:50:50|87104.8|87054.8|87105.1|87055.1|87106.1|87056.1|87102.9|87052.9|11
1630011060000|2021-08-26 20:51:00|87105.2|87055.2|87104.8|87054.8|87105.2|87055.2|87104.3|87054.3|7
1630011070000|2021-08-26 20:51:10|87105|87055|87105.3|87055.3|87106.5|87056.5|87105|87055|6
1630011080000|2021-08-26 20:51:20|87105.6|87055.6|87105.7|87055.7|87105.7|87055.7|87104.8|87054.8|4
1630011090000|2021-08-26 20:51:30|87105.5|87055.5|87108.7|87058.7|87109.3|87059.3|87103.3|87053.3|16
1630011100000|2021-08-26 20:51:40|87108.4|87058.4|87109.2|87059.2|87110.9|87060.9|87108.4|87058.4|7
1630011110000|2021-08-26 20:51:50|87110|87060|87108.7|87058.7|87110.7|87060.7|87108.3|87058.3|15
1630011120000|2021-08-26 20:52:00|87108.8|87058.8|87106.2|87056.2|87108.8|87058.8|87106.2|87056.2|31
1630011130000|2021-08-26 20:52:10|87105.9|87055.9|87106.9|87056.9|87107.7|87057.7|87105.9|87055.9|22
1630011140000|2021-08-26 20:52:20|87107|87057|87107.7|87057.7|87107.9|87057.9|87107|87057|9
1630011150000|2021-08-26 20:52:30|87107.9|87057.9|87105.7|87055.7|87107.9|87057.9|87105.7|87055.7|10
1630011160000|2021-08-26 20:52:40|87105.6|87055.6|87110.3|87060.3|87111.9|87061.9|87105.6|87055.6|37
1630011170000|2021-08-26 20:52:50|87110.2|87060.2|87108.7|87058.7|87111.6|87061.6|87108.5|87058.5|36
1630011180000|2021-08-26 20:53:00|87108.9|87058.9|87108.7|87058.7|87109.3|87059.3|87107.9|87057.9|41
1630011190000|2021-08-26 20:53:10|87108.9|87058.9|87108.5|87058.5|87110.1|87060.1|87107.8|87057.8|42
1630011200000|2021-08-26 20:53:20|87108|87058|87108.2|87058.2|87108.8|87058.8|87107.4|87057.4|47
1630011210000|2021-08-26 20:53:30|87107.7|87057.7|87108.2|87058.2|87108.9|87058.9|87107.1|87057.1|30
1630011220000|2021-08-26 20:53:40|87107.9|87057.9|87110|87060|87110.8|87060.8|87106|87056|19
1630011230000|2021-08-26 20:53:50|87110.1|87060.1|87109.2|87059.2|87110.5|87060.5|87108.3|87058.3|41
1630011240000|2021-08-26 20:54:00|87108.9|87058.9|87107.5|87057.5|87109.7|87059.7|87107.3|87057.3|38
1630011250000|2021-08-26 20:54:10|87107.3|87057.3|87105.6|87055.6|87107.9|87057.9|87104.7|87054.7|36
1630011260000|2021-08-26 20:54:20|87104.9|87054.9|87106.3|87056.3|87107.9|87057.9|87104.9|87054.9|14
1630011270000|2021-08-26 20:54:30|87106.4|87056.4|87103.9|87053.9|87107|87057|87103.9|87053.9|27
1630011280000|2021-08-26 20:54:40|87104|87054|87103|87053|87104|87054|87102.7|87052.7|26
1630011290000|2021-08-26 20:54:50|87102.8|87052.8|87107.5|87057.5|87108.1|87058.1|87102.8|87052.8|28
1630011300000|2021-08-26 20:55:00|87106.3|87056.3|87105|87055|87107.4|87057.4|87103.4|87053.4|33
1630011310000|2021-08-26 20:55:10|87104.8|87054.8|87109.8|87059.8|87110.6|87060.6|87104.2|87054.2|12
1630011320000|2021-08-26 20:55:20|87107.9|87057.9|87108.8|87058.8|87110.8|87060.8|87105.3|87055.3|33
1630011330000|2021-08-26 20:55:30|87107.5|87057.5|87102.3|87052.3|87110.4|87060.4|87102.1|87052.1|36
1630011340000|2021-08-26 20:55:40|87103|87053|87106.9|87024.5|87115.6|87053|87089.2|87019.4|45
1630011350000|2021-08-26 20:55:50|87103|87027|87102.3|87029.3|87106.5|87041.9|87091.4|87022.3|59
1630011360000|2021-08-26 20:56:00|87102.9|87029.1|87105.7|87028.6|87106|87041.9|87091.8|87027.4|19
1630011370000|2021-08-26 20:56:10|87105.6|87027.9|87106.3|87028.2|87114.3|87030|87104.8|87020.3|12
1630011380000|2021-08-26 20:56:20|87107.3|87027.6|87105|87029.7|87111.4|87031.7|87103.1|87024.2|17
1630011390000|2021-08-26 20:56:30|87103|87030.4|87106.4|87029.5|87113.5|87043.6|87091.1|87020.9|32
1630011400000|2021-08-26 20:56:40|87091.4|87041.4|87101.2|87025.2|87105.7|87042.7|87091|87024|43
1630011410000|2021-08-26 20:56:50|87103.4|87022.8|87102.7|87028.4|87112.9|87028.4|87100.7|87019|18
1630011420000|2021-08-26 20:57:00|87104.7|87028.2|87101.7|87019.9|87113.7|87029.3|87101.7|87009.5|26
1630011430000|2021-08-26 20:57:10|87102.9|87019.2|87114.2|87021.3|87114.2|87021.9|87101|87015.1|11
1630011440000|2021-08-26 20:57:20|87114.9|87018.2|87115.6|87016.4|87116.4|87019.5|87110.7|87016.4|14
1630011450000|2021-08-26 20:57:30|87118.2|87014.2|87106.7|87019|87121.1|87019.7|87106.7|87014.2|13
1630011460000|2021-08-26 20:57:40|87106.2|87018.6|87119.1|87015.1|87127|87023|87106.2|87015.1|16
1630011470000|2021-08-26 20:57:50|87121|87017|87115.6|87011.6|87122.1|87020.3|87111.3|87010.6|19
1630011480000|2021-08-26 20:58:00|87118.1|87014.1|87111.1|87016.3|87119.3|87016.3|87111.1|87012.1|11
1630011490000|2021-08-26 20:58:10|87111.8|87017.6|87111.8|87016.7|87117.9|87017.6|87108.6|87009.8|20
1630011500000|2021-08-26 20:58:20|87109.3|87019.2|87112.4|87012.2|87115.9|87019.2|87108.8|87012.2|15
1630011510000|2021-08-26 20:58:30|87114.3|87010.3|87110|87015.7|87116.5|87018.7|87104.9|87008.5|27
1630011520000|2021-08-26 20:58:40|87113.3|87016.8|87108.3|87014.3|87122.3|87024.5|87106.5|87010|23
1630011530000|2021-08-26 20:58:50|87109.5|87012.4|87112|87010.2|87116.9|87014.7|87109.3|87008.6|14
1630011540000|2021-08-26 20:59:00|87109.4|87009.4|87115.7|87013.7|87115.7|87020.7|87108.2|87009.4|33
1630011550000|2021-08-26 20:59:10|87112.6|87015|87115.7|87011.7|87117.2|87015|87112.6|87010.3|7
1630011560000|2021-08-26 20:59:20|87117.5|87013.5|87112.1|87017.4|87117.5|87018.4|87098.7|87004.7|16
1630011570000|2021-08-26 20:59:30|87101.5|87024|87102|87020.8|87102.3|87025.5|87101.5|87020.8|14
1630011580000|2021-08-26 20:59:40|87103.1|87020.4|87103.2|87021|87103.2|87021.7|87102.9|87020.4|10
1630011590000|2021-08-26 20:59:50|87101|87024.1|87126.8|87022.8|87135.3|87037.5|87086.9|87000.8|32
1630011600000|2021-08-26 21:00:00|87143.4|87039.4|87138.3|87034.3|87145.1|87041.1|87138.3|87034.3|3
1630011620000|2021-08-26 21:00:20|87131.6|87027.6|87131.6|87027.6|87131.6|87027.6|87131.6|87027.6|1
1630011630000|2021-08-26 21:00:30|87152.3|87048.3|87190.9|87086.9|87190.9|87086.9|87152.3|87048.3|2
1630011640000|2021-08-26 21:00:40|87180.9|87076.9|87181|87077|87181|87077|87180.9|87076.9|2
1630011650000|2021-08-26 21:00:50|87191.5|87087.5|87191.6|87087.6|87191.6|87087.6|87191.5|87087.5|2
1630011660000|2021-08-26 21:01:00|87192|87088|87175.5|87071.5|87192|87088|87175.5|87071.5|2
1630011670000|2021-08-26 21:01:10|87174.8|87070.8|87174.8|87070.8|87174.8|87070.8|87174.8|87070.8|1
1630011680000|2021-08-26 21:01:20|87165|87061|87165|87061|87165|87061|87165|87061|1
1630011700000|2021-08-26 21:01:40|87174.8|87070.8|87175.2|87071.2|87175.2|87071.2|87174.8|87070.8|2
1630011720000|2021-08-26 21:02:00|87160.6|87056.6|87159.3|87055.3|87160.6|87056.6|87159.3|87055.3|2
1630011730000|2021-08-26 21:02:10|87205.3|87101.3|87205.3|87101.3|87205.3|87101.3|87205.3|87101.3|1
1630011750000|2021-08-26 21:02:30|87205|87101|87205|87101|87205|87101|87205|87101|1
1630011770000|2021-08-26 21:02:50|87197.1|87093.1|87197.1|87093.1|87197.1|87093.1|87197.1|87093.1|1
1630011780000|2021-08-26 21:03:00|87196.8|87092.8|87181.6|87077.6|87196.8|87092.8|87181.6|87077.6|3
1630011790000|2021-08-26 21:03:10|87185.4|87081.4|87185.4|87081.4|87185.4|87081.4|87185.4|87081.4|1
1630011800000|2021-08-26 21:03:20|87200.5|87096.5|87199.2|87095.2|87200.5|87096.5|87199.2|87095.2|2
1630011810000|2021-08-26 21:03:30|87205.1|87101.1|87205.1|87101.1|87205.1|87101.1|87205.1|87101.1|1
1630011820000|2021-08-26 21:03:40|87098.7|86994.7|87098.7|86994.7|87098.7|86994.7|87098.7|86994.7|1
1630011830000|2021-08-26 21:03:50|87147.2|87043.2|87147.2|87043.2|87147.2|87043.2|87147.2|87043.2|1
1630011840000|2021-08-26 21:04:00|87174.5|87070.5|87175.5|87071.5|87175.5|87071.5|87174.5|87070.5|2
1630011850000|2021-08-26 21:04:10|87213.5|87109.5|87213.2|87109.2|87213.5|87109.5|87213.2|87109.2|2
1630011860000|2021-08-26 21:04:20|87213.1|87109.1|87213.1|87109.1|87213.1|87109.1|87213.1|87109.1|1
1630011870000|2021-08-26 21:04:30|87258|87154|87258|87154|87258|87154|87258|87154|1
1630011880000|2021-08-26 21:04:40|87260.7|87156.7|87260.7|87156.7|87260.7|87156.7|87260.7|87156.7|1
1630011900000|2021-08-26 21:05:00|87245.4|87141.4|87252.4|87148.4|87254.6|87150.6|87217.3|87113.3|14
1630011910000|2021-08-26 21:05:10|87248.4|87144.4|87238.8|87134.8|87259.9|87155.9|87238.8|87134.8|6
1630011920000|2021-08-26 21:05:20|87241.5|87137.5|87252.4|87148.4|87258.3|87154.3|87241.5|87137.5|4
1630011930000|2021-08-26 21:05:30|87240.9|87136.9|87243.8|87139.8|87243.8|87139.8|87240.9|87136.9|2
1630011940000|2021-08-26 21:05:40|87247.3|87143.3|87266.7|87162.7|87266.7|87162.7|87247.3|87143.3|4
1630011950000|2021-08-26 21:05:50|87264.2|87160.2|87264.2|87160.2|87264.2|87160.2|87264.2|87160.2|1
1630011960000|2021-08-26 21:06:00|87261.7|87157.7|87248.5|87144.5|87282.4|87178.4|87247.4|87143.4|6
1630011970000|2021-08-26 21:06:10|87235.1|87131.1|87231.1|87127.1|87248.4|87144.4|87231.1|87127.1|6
1630011980000|2021-08-26 21:06:20|87243.9|87139.9|87243.7|87139.7|87243.9|87139.9|87243.7|87139.7|2
1630012010000|2021-08-26 21:06:50|87250.5|87146.5|87250.5|87146.5|87250.5|87146.5|87250.5|87146.5|1
1630012020000|2021-08-26 21:07:00|87271.6|87167.6|87236.2|87132.2|87271.6|87167.6|87224.3|87120.3|7
1630012030000|2021-08-26 21:07:10|87228.5|87124.5|87228.5|87124.5|87228.5|87124.5|87228.5|87124.5|1
1630012040000|2021-08-26 21:07:20|87240.3|87136.3|87236.7|87132.7|87240.3|87136.3|87236.7|87132.7|2
1630012050000|2021-08-26 21:07:30|87267|87163|87263.9|87159.9|87267|87163|87263.9|87159.9|2
1630012060000|2021-08-26 21:07:40|87252.5|87148.5|87249.5|87145.5|87252.5|87148.5|87249.5|87145.5|2
1630012070000|2021-08-26 21:07:50|87244|87140|87245.9|87141.9|87245.9|87141.9|87244|87140|2
1630012080000|2021-08-26 21:08:00|87249.4|87145.4|87248.3|87144.3|87249.4|87145.4|87248.3|87144.3|2
1630012100000|2021-08-26 21:08:20|87250.9|87146.9|87230.8|87126.8|87250.9|87146.9|87230.8|87126.8|2
1630012120000|2021-08-26 21:08:40|87238.6|87134.6|87238.6|87134.6|87238.6|87134.6|87238.6|87134.6|1
1630012130000|2021-08-26 21:08:50|87134.7|87030.7|87135.1|87031.1|87135.1|87031.1|87134.7|87030.7|2
1630012140000|2021-08-26 21:09:00|87160.4|87056.4|87192.4|87088.4|87206.3|87102.3|87137.9|87033.9|14
1630012150000|2021-08-26 21:09:10|87174.6|87070.6|87181.5|87077.5|87195.3|87091.3|87174.6|87070.6|5
1630012160000|2021-08-26 21:09:20|87175.3|87071.3|87174.5|87070.5|87185.7|87081.7|87174.5|87070.5|4
1630012170000|2021-08-26 21:09:30|87139.1|87035.1|87205.4|87101.4|87213.2|87109.2|87139|87035|8
1630012180000|2021-08-26 21:09:40|87191.7|87087.7|87192.9|87088.9|87213.6|87109.6|87191.7|87087.7|6
1630012190000|2021-08-26 21:09:50|87189.2|87085.2|87190.1|87086.1|87200.7|87096.7|87178.4|87074.4|6
1630012200000|2021-08-26 21:10:00|87187.4|87083.4|87185.7|87081.7|87210.9|87106.9|87099.9|86995.9|8
1630012210000|2021-08-26 21:10:10|87205.2|87101.2|87189.1|87085.1|87205.2|87101.2|87181.4|87077.4|7
1630012220000|2021-08-26 21:10:20|87170.3|87066.3|87197.7|87093.7|87197.7|87093.7|87170.3|87066.3|7
1630012230000|2021-08-26 21:10:30|87181.1|87077.1|87170.5|87066.5|87210.5|87106.5|87133.8|87029.8|9
1630012240000|2021-08-26 21:10:40|87170.8|87066.8|87184.6|87080.6|87184.6|87080.6|87165.5|87061.5|5
1630012250000|2021-08-26 21:10:50|87228.2|87124.2|87199.1|87095.1|87228.2|87124.2|87199.1|87095.1|9
1630012260000|2021-08-26 21:11:00|87199.5|87095.5|87156.3|87052.3|87199.5|87095.5|87136.6|87032.6|10
1630012270000|2021-08-26 21:11:10|87103.4|87004.3|87184.5|87080.5|87184.5|87080.5|87103.4|87004.3|6
1630012280000|2021-08-26 21:11:20|87158.8|87054.8|87164.2|87060.2|87164.2|87060.2|87089.8|86985.8|6
1630012290000|2021-08-26 21:11:30|87144.9|87040.9|87139.4|87035.4|87155.8|87051.8|87139.2|87035.2|8
1630012300000|2021-08-26 21:11:40|87182.3|87078.3|87148.3|87044.3|87182.3|87078.3|87147.1|87043.1|6
1630012310000|2021-08-26 21:11:50|87152.9|87048.9|87207.6|87103.6|87207.6|87103.6|87134.7|87030.7|10
1630012320000|2021-08-26 21:12:00|87208|87104|87238.8|87134.8|87241.2|87137.2|87197.9|87093.9|7
1630012330000|2021-08-26 21:12:10|87230.6|87126.6|87237.5|87133.5|87237.5|87133.5|87214.1|87110.1|4
1630012340000|2021-08-26 21:12:20|87239.5|87135.5|87243.8|87139.8|87243.8|87139.8|87239.5|87135.5|2
1630012350000|2021-08-26 21:12:30|87242.4|87138.4|87257.3|87153.3|87265.1|87161.1|87242.4|87138.4|7
1630012360000|2021-08-26 21:12:40|87236.2|87132.2|87226.4|87122.4|87236.2|87132.2|87214.7|87110.7|10
1630012370000|2021-08-26 21:12:50|87224.8|87120.8|87226.8|87122.8|87226.8|87122.8|87209.9|87105.9|8
1630012380000|2021-08-26 21:13:00|87222.6|87118.6|87235.8|87131.8|87246.5|87142.5|87222.6|87118.6|8
1630012390000|2021-08-26 21:13:10|87238.4|87134.4|87200.3|87096.3|87238.4|87134.4|87200.3|87096.3|8
1630012400000|2021-08-26 21:13:20|87205|87101|87216.5|87112.5|87220|87116|87202.5|87098.5|12
1630012410000|2021-08-26 21:13:30|87219.1|87115.1|87175.2|87071.2|87219.3|87115.3|87158.7|87054.7|19
1630012420000|2021-08-26 21:13:40|87179.9|87075.9|87168.4|87064.4|87186.7|87082.7|87166.3|87062.3|32
1630012430000|2021-08-26 21:13:50|87168.5|87064.5|87213.2|87109.2|87214.1|87110.1|87162.7|87058.7|25
1630012440000|2021-08-26 21:14:00|87215.5|87111.5|87217.6|87113.6|87225|87121|87213.7|87109.7|24
1630012450000|2021-08-26 21:14:10|87212.5|87108.5|87206.8|87102.8|87216.1|87112.1|87171.5|87067.5|37
1630012460000|2021-08-26 21:14:20|87195.8|87091.8|87204.6|87100.6|87215.8|87111.8|87178.3|87074.3|25
1630012470000|2021-08-26 21:14:30|87197.7|87093.7|87199|87095|87205.1|87101.1|87195.6|87091.6|29
1630012480000|2021-08-26 21:14:40|87199.1|87095.1|87209|87105|87209|87105|87199.1|87095.1|16
1630012490000|2021-08-26 21:14:50|87202.5|87098.5|87188.5|87084.5|87202.5|87098.5|87180.3|87076.3|11
1630012500000|2021-08-26 21:15:00|87177|87073|87171.3|87067.3|87187.8|87083.8|87168.1|87064.1|14
1630012510000|2021-08-26 21:15:10|87172.4|87068.4|87169.5|87065.5|87174.9|87070.9|87169.5|87065.5|7
1630012520000|2021-08-26 21:15:20|87170.8|87066.8|87174.2|87070.2|87177.5|87073.5|87169.3|87065.3|16
1630012530000|2021-08-26 21:15:30|87173.9|87069.9|87174|87070|87176.6|87072.6|87170.5|87066.5|8
1630012540000|2021-08-26 21:15:40|87174.5|87070.5|87173.9|87069.9|87174.9|87070.9|87173.9|87069.9|4
1630012550000|2021-08-26 21:15:50|87182.8|87078.8|87176.5|87072.5|87183.2|87079.2|87168.9|87064.9|12
1630012560000|2021-08-26 21:16:00|87181.6|87077.6|87177.7|87073.7|87181.6|87077.6|87163.4|87059.4|8
1630012570000|2021-08-26 21:16:10|87179.8|87075.8|87181.4|87077.4|87181.4|87077.4|87172.3|87068.3|5
1630012580000|2021-08-26 21:16:20|87180.3|87076.3|87171.1|87067.1|87180.7|87076.7|87170.6|87066.6|16
1630012590000|2021-08-26 21:16:30|87164.4|87060.4|87164.1|87060.1|87164.8|87060.8|87163.8|87059.8|4
1630012600000|2021-08-26 21:16:40|87164.2|87060.2|87164.7|87060.7|87165.1|87061.1|87164.2|87060.2|3
1630012610000|2021-08-26 21:16:50|87174.1|87070.1|87176.4|87072.4|87186|87082|87174.1|87070.1|3
1630012620000|2021-08-26 21:17:00|87175.7|87071.7|87176.5|87072.5|87178.3|87074.3|87166|87062|8
1630012630000|2021-08-26 21:17:10|87170.4|87066.4|87172.6|87068.6|87173.1|87069.1|87170.1|87066.1|6
1630012640000|2021-08-26 21:17:20|87173|87069|87168.3|87064.3|87174.4|87070.4|87168.2|87064.2|9
1630012650000|2021-08-26 21:17:30|87166.6|87062.6|87180.7|87076.7|87180.7|87076.7|87164.3|87060.3|9
1630012660000|2021-08-26 21:17:40|87183|87079|87181.3|87077.3|87188|87084|87173|87069|15
1630012670000|2021-08-26 21:17:50|87183.1|87079.1|87169.3|87065.3|87191.8|87087.8|87169.3|87065.3|5
1630012680000|2021-08-26 21:18:00|87172.9|87068.9|87178.4|87074.4|87191.2|87087.2|87172.9|87068.9|11
1630012690000|2021-08-26 21:18:10|87177.4|87073.4|87173.2|87069.2|87179.9|87075.9|87173.2|87069.2|5
1630012700000|2021-08-26 21:18:20|87163.9|87059.9|87162.9|87058.9|87164.1|87060.1|87162.5|87058.5|5
1630012710000|2021-08-26 21:18:30|87161.4|87057.4|87169|87065|87169|87065|87161.4|87057.4|2
1630012720000|2021-08-26 21:18:40|87164.6|87060.6|87168|87064|87172|87068|87163.5|87059.5|8
1630012730000|2021-08-26 21:18:50|87165.9|87061.9|87168.2|87064.2|87168.2|87064.2|87164.9|87060.9|5
1630012740000|2021-08-26 21:19:00|87166.4|87062.4|87171|87067|87177.2|87073.2|87166.4|87062.4|4
1630012750000|2021-08-26 21:19:10|87170.1|87066.1|87166.6|87062.6|87170.1|87066.1|87166.6|87062.6|6
1630012760000|2021-08-26 21:19:20|87170.2|87066.2|87165.1|87061.1|87170.2|87066.2|87165.1|87061.1|3
1630012770000|2021-08-26 21:19:30|87164.1|87060.1|87177.1|87073.1|87177.2|87073.2|87163.4|87059.4|6
1630012780000|2021-08-26 21:19:40|87171.4|87067.4|87164.9|87060.9|87171.4|87067.4|87163.7|87059.7|5
1630012790000|2021-08-26 21:19:50|87165.4|87061.4|87159.2|87055.2|87165.4|87061.4|87159.2|87055.2|3
1630012800000|2021-08-26 21:20:00|87171.2|87067.2|87168.3|87064.3|87172.5|87068.5|87167.7|87063.7|11
1630012810000|2021-08-26 21:20:10|87170.5|87066.5|87174.3|87070.3|87174.3|87070.3|87170.5|87066.5|2
1630012820000|2021-08-26 21:20:20|87183.4|87079.4|87182.8|87078.8|87187.1|87083.1|87177|87073|6
1630012830000|2021-08-26 21:20:30|87190.1|87086.1|87169.4|87065.4|87190.1|87086.1|87167.3|87063.3|15
1630012840000|2021-08-26 21:20:40|87173.6|87069.6|87168.9|87064.9|87173.6|87069.6|87167.1|87063.1|12
1630012850000|2021-08-26 21:20:50|87173.9|87069.9|87165.2|87061.2|87173.9|87069.9|87165.2|87061.2|6
1630012860000|2021-08-26 21:21:00|87171.1|87067.1|87173.1|87069.1|87173.1|87069.1|87169.6|87065.6|4
1630012870000|2021-08-26 21:21:10|87170.3|87066.3|87175.5|87071.5|87179.3|87075.3|87168.1|87064.1|14
1630012880000|2021-08-26 21:21:20|87173|87069|87175.4|87071.4|87175.4|87071.4|87173|87069|2
1630012890000|2021-08-26 21:21:30|87170.7|87066.7|87162.6|87058.6|87170.7|87066.7|87162.6|87058.6|4
1630012900000|2021-08-26 21:21:40|87163.5|87059.5|87165.1|87061.1|87165.1|87061.1|87163.5|87059.5|3
1630012910000|2021-08-26 21:21:50|87163.5|87059.5|87162.6|87058.6|87163.5|87059.5|87162.6|87058.6|3
1630012920000|2021-08-26 21:22:00|87163.7|87059.7|87171.3|87067.3|87171.3|87067.3|87163.4|87059.4|11
1630012930000|2021-08-26 21:22:10|87168.5|87064.5|87168.1|87064.1|87173.7|87069.7|87168.1|87064.1|4
1630012940000|2021-08-26 21:22:20|87170|87066|87162.3|87058.3|87170|87066|87162.3|87058.3|4
1630012950000|2021-08-26 21:22:30|87164.2|87060.2|87179.5|87075.5|87179.5|87075.5|87164.2|87060.2|6
1630012960000|2021-08-26 21:22:40|87172|87068|87170.2|87066.2|87183.9|87079.9|87166.4|87062.4|10
1630012970000|2021-08-26 21:22:50|87172.5|87068.5|87176.4|87072.4|87177.7|87073.7|87166.1|87062.1|12
1630012980000|2021-08-26 21:23:00|87170|87066|87172.3|87068.3|87172.3|87068.3|87153.5|87049.5|6
1630012990000|2021-08-26 21:23:10|87167.2|87063.2|87171.5|87067.5|87175.7|87071.7|87164.2|87060.2|7
1630013000000|2021-08-26 21:23:20|87171.9|87067.9|87169.1|87065.1|87173.4|87069.4|87169.1|87065.1|3
1630013010000|2021-08-26 21:23:30|87169.3|87065.3|87168.7|87064.7|87169.3|87065.3|87167.5|87063.5|3
1630013020000|2021-08-26 21:23:40|87167.4|87063.4|87161.7|87057.7|87167.5|87063.5|87161.7|87057.7|5
1630013030000|2021-08-26 21:23:50|87171.6|87067.6|87169.5|87065.5|87171.6|87067.6|87169.2|87065.2|7
1630013040000|2021-08-26 21:24:00|87168.6|87064.6|87184.1|87080.1|87184.1|87080.1|87168.6|87064.6|3
1630013050000|2021-08-26 21:24:10|87173.2|87069.2|87176.9|87072.9|87176.9|87072.9|87173.2|87069.2|2
1630013060000|2021-08-26 21:24:20|87167|87063|87168.7|87064.7|87168.7|87064.7|87165.4|87061.4|4
1630013070000|2021-08-26 21:24:30|87167.7|87063.7|87165.4|87061.4|87167.7|87063.7|87165.4|87061.4|3
1630013080000|2021-08-26 21:24:40|87161.1|87057.1|87162.3|87058.3|87163.5|87059.5|87161.1|87057.1|5
1630013090000|2021-08-26 21:24:50|87163.4|87059.4|87186|87082|87186|87082|87163|87059|4
1630013100000|2021-08-26 21:25:00|87184.6|87080.6|87171.1|87067.1|87184.6|87080.6|87171.1|87067.1|8
1630013110000|2021-08-26 21:25:10|87166.5|87062.5|87157.7|87053.7|87168.1|87064.1|87157.7|87053.7|3
1630013120000|2021-08-26 21:25:20|87158.3|87054.3|87161.4|87057.4|87161.8|87057.8|87158.3|87054.3|4
1630013130000|2021-08-26 21:25:30|87166.6|87062.6|87173.8|87069.8|87175.4|87071.4|87161.8|87057.8|4
1630013140000|2021-08-26 21:25:40|87168.7|87064.7|87168.5|87064.5|87168.7|87064.7|87168.5|87064.5|2
1630013150000|2021-08-26 21:25:50|87168.4|87064.4|87182.5|87078.5|87182.6|87078.6|87167.7|87063.7|4
1630013160000|2021-08-26 21:26:00|87183.7|87079.7|87168.7|87064.7|87183.7|87079.7|87168.7|87064.7|5
1630013170000|2021-08-26 21:26:10|87167.9|87063.9|87168.1|87064.1|87168.1|87064.1|87167.9|87063.9|2
1630013180000|2021-08-26 21:26:20|87167.7|87063.7|87172.2|87068.2|87191.6|87087.6|87166.6|87062.6|5
1630013190000|2021-08-26 21:26:30|87175|87071|87168.5|87064.5|87175|87071|87168.5|87064.5|7
1630013200000|2021-08-26 21:26:40|87167.7|87063.7|87175.5|87071.5|87175.5|87071.5|87162.4|87058.4|3
1630013210000|2021-08-26 21:26:50|87174.9|87070.9|87166.1|87062.1|87174.9|87070.9|87166.1|87062.1|5
1630013220000|2021-08-26 21:27:00|87167.1|87063.1|87159.3|87055.3|87170.4|87066.4|87159.3|87055.3|4
1630013230000|2021-08-26 21:27:10|87160.7|87056.7|87163.4|87059.4|87164.1|87060.1|87160.7|87056.7|3
1630013240000|2021-08-26 21:27:20|87168.4|87064.4|87173.4|87069.4|87173.6|87069.6|87164.7|87060.7|7
1630013250000|2021-08-26 21:27:30|87175.8|87071.8|87193|87089|87197.8|87093.8|87168.1|87064.1|5
1630013260000|2021-08-26 21:27:40|87183.1|87079.1|87185.4|87081.4|87185.4|87081.4|87183.1|87079.1|4
1630013270000|2021-08-26 21:27:50|87180|87076|87185|87081|87201.2|87097.2|87171.9|87067.9|11
1630013280000|2021-08-26 21:28:00|87181.1|87077.1|87182.4|87078.4|87182.4|87078.4|87178.3|87074.3|5
1630013290000|2021-08-26 21:28:10|87176.5|87072.5|87170.7|87066.7|87176.5|87072.5|87170.7|87066.7|3
1630013300000|2021-08-26 21:28:20|87172.6|87068.6|87195.6|87091.6|87195.6|87091.6|87172.1|87068.1|4
1630013310000|2021-08-26 21:28:30|87186.5|87082.5|87184.6|87080.6|87186.5|87082.5|87183.1|87079.1|3
1630013320000|2021-08-26 21:28:40|87173.6|87069.6|87179.7|87075.7|87179.7|87075.7|87173.6|87069.6|2
1630013330000|2021-08-26 21:28:50|87165.2|87061.2|87164.1|87060.1|87165.2|87061.2|87164.1|87060.1|2
1630013340000|2021-08-26 21:29:00|87165.2|87061.2|87165.2|87061.2|87165.2|87061.2|87165.2|87061.2|1
1630013360000|2021-08-26 21:29:20|87165.5|87061.5|87165.5|87061.5|87165.5|87061.5|87165.5|87061.5|1
1630013370000|2021-08-26 21:29:30|87165.2|87061.2|87165.2|87061.2|87165.2|87061.2|87165.2|87061.2|1
1630013380000|2021-08-26 21:29:40|87165.1|87061.1|87165.1|87061.1|87165.1|87061.1|87165.1|87061.1|1
1630013390000|2021-08-26 21:29:50|87165.2|87061.2|87163.7|87059.7|87166.5|87062.5|87163.7|87059.7|5
1630013400000|2021-08-26 21:30:00|87163.8|87059.8|87162.2|87058.2|87187.9|87083.9|87161.3|87057.3|11
1630013410000|2021-08-26 21:30:10|87161.8|87057.8|87171.9|87067.9|87179.6|87075.6|87161.8|87057.8|9
1630013420000|2021-08-26 21:30:20|87171.2|87067.2|87193.2|87089.2|87196.9|87092.9|87167.6|87063.6|8
1630013430000|2021-08-26 21:30:30|87188.1|87084.1|87179.8|87075.8|87188.1|87084.1|87179|87075|4
1630013440000|2021-08-26 21:30:40|87186.4|87082.4|87175.4|87071.4|87186.4|87082.4|87174|87070|15
1630013450000|2021-08-26 21:30:50|87175.2|87071.2|87199|87095|87207.4|87103.4|87174.7|87070.7|15
1630013460000|2021-08-26 21:31:00|87198.1|87094.1|87179.2|87075.2|87198.1|87094.1|87167.8|87063.8|22
1630013470000|2021-08-26 21:31:10|87173.3|87069.3|87172.5|87068.5|87179.6|87075.6|87170.3|87066.3|6
1630013480000|2021-08-26 21:31:20|87172.3|87068.3|87204|87100|87204|87100|87171.2|87067.2|5
1630013490000|2021-08-26 21:31:30|87188.2|87084.2|87188.5|87084.5|87188.5|87084.5|87174.7|87070.7|8
1630013500000|2021-08-26 21:31:40|87190.6|87086.6|87202.3|87098.3|87202.3|87098.3|87181.6|87077.6|7
1630013510000|2021-08-26 21:31:50|87200.5|87096.5|87183.5|87079.5|87214.2|87110.2|87183.5|87079.5|8
1630013520000|2021-08-26 21:32:00|87183.3|87079.3|87193.2|87089.2|87193.2|87089.2|87173.9|87069.9|12
1630013530000|2021-08-26 21:32:10|87199.2|87095.2|87179.3|87075.3|87199.2|87095.2|87173|87069|12
1630013540000|2021-08-26 21:32:20|87174.9|87070.9|87178|87074|87178|87074|87170|87066|9
1630013550000|2021-08-26 21:32:30|87174.6|87070.6|87198.6|87094.6|87198.6|87094.6|87174.2|87070.2|8
1630013560000|2021-08-26 21:32:40|87193|87089|87193.2|87089.2|87193.2|87089.2|87188|87084|4
1630013570000|2021-08-26 21:32:50|87175.5|87071.5|87223.2|87119.2|87223.2|87119.2|87175.5|87071.5|9
1630013580000|2021-08-26 21:33:00|87201.5|87097.5|87192.6|87088.6|87201.5|87097.5|87189.4|87085.4|4
1630013590000|2021-08-26 21:33:10|87163.2|87059.2|87172.1|87068.1|87175.7|87071.7|87163|87059|4
1630013600000|2021-08-26 21:33:20|87168.1|87064.1|87169.8|87065.8|87169.8|87065.8|87168.1|87064.1|2
1630013610000|2021-08-26 21:33:30|87162.6|87058.6|87174|87070|87174|87070|87162.6|87058.6|9
1630013620000|2021-08-26 21:33:40|87176.4|87072.4|87174|87070|87181.1|87077.1|87171.6|87067.6|15
1630013630000|2021-08-26 21:33:50|87171.6|87067.6|87171.9|87067.9|87177.6|87073.6|87168.3|87064.3|12
1630013640000|2021-08-26 21:34:00|87174.3|87070.3|87179.9|87075.9|87182.9|87078.9|87166.8|87062.8|18
1630013650000|2021-08-26 21:34:10|87172.5|87068.5|87174.9|87070.9|87183.6|87079.6|87171.1|87067.1|7
1630013660000|2021-08-26 21:34:20|87176.3|87072.3|87174.5|87070.5|87176.3|87072.3|87174.5|87070.5|2
1630013670000|2021-08-26 21:34:30|87175.8|87071.8|87175.3|87071.3|87177.6|87073.6|87171.1|87067.1|5
1630013680000|2021-08-26 21:34:40|87168.7|87064.7|87166.4|87062.4|87168.7|87064.7|87166.4|87062.4|3
1630013690000|2021-08-26 21:34:50|87166.6|87062.6|87166.4|87062.4|87166.6|87062.6|87166.4|87062.4|2
1630013700000|2021-08-26 21:35:00|87162.2|87058.2|87172.8|87068.8|87182.8|87078.8|87162.2|87058.2|7
1630013710000|2021-08-26 21:35:10|87170.7|87066.7|87184.8|87080.8|87190.7|87086.7|87168.4|87064.4|6
1630013720000|2021-08-26 21:35:20|87181.7|87077.7|87181.4|87077.4|87181.7|87077.7|87177.9|87073.9|8
1630013730000|2021-08-26 21:35:30|87175.9|87071.9|87168.2|87064.2|87177|87073|87168.2|87064.2|6
1630013740000|2021-08-26 21:35:40|87168.7|87064.7|87167.8|87063.8|87169.1|87065.1|87167.8|87063.8|3
1630013750000|2021-08-26 21:35:50|87162.5|87058.5|87183.9|87079.9|87183.9|87079.9|87162.5|87058.5|10
1630013760000|2021-08-26 21:36:00|87185.6|87081.6|87175.2|87071.2|87185.6|87081.6|87174.2|87070.2|5
1630013770000|2021-08-26 21:36:10|87177.6|87073.6|87181.1|87077.1|87184.1|87080.1|87174.6|87070.6|7
1630013780000|2021-08-26 21:36:20|87181|87077|87170.5|87066.5|87181|87077|87170.5|87066.5|5
1630013790000|2021-08-26 21:36:30|87184.1|87080.1|87177.5|87073.5|87184.9|87080.9|87177.5|87073.5|4
1630013800000|2021-08-26 21:36:40|87168.7|87064.7|87179.5|87075.5|87179.5|87075.5|87168.5|87064.5|12
1630013810000|2021-08-26 21:36:50|87176.7|87072.7|87179.5|87075.5|87188|87084|87176.7|87072.7|4
1630013820000|2021-08-26 21:37:00|87175.7|87071.7|87180.2|87076.2|87184.3|87080.3|87175.7|87071.7|4
1630013830000|2021-08-26 21:37:10|87176.2|87072.2|87183.7|87079.7|87187.8|87083.8|87176.2|87072.2|7
1630013840000|2021-08-26 21:37:20|87189.3|87085.3|87180.1|87076.1|87197.1|87093.1|87177.7|87073.7|13
1630013850000|2021-08-26 21:37:30|87179.7|87075.7|87178.4|87074.4|87179.9|87075.9|87177.2|87073.2|5
1630013860000|2021-08-26 21:37:40|87179.2|87075.2|87183.6|87079.6|87189.3|87085.3|87177.2|87073.2|11
1630013870000|2021-08-26 21:37:50|87182.6|87078.6|87188.4|87084.4|87188.4|87084.4|87179.4|87075.4|4
1630013880000|2021-08-26 21:38:00|87165.8|87061.8|87174.5|87070.5|87192.5|87088.5|87165.8|87061.8|10
1630013890000|2021-08-26 21:38:10|87172.2|87068.2|87172.1|87068.1|87173.8|87069.8|87172|87068|6
1630013900000|2021-08-26 21:38:20|87174.2|87070.2|87165.1|87061.1|87174.2|87070.2|87162|87058|4
1630013910000|2021-08-26 21:38:30|87179.1|87075.1|87180.4|87076.4|87191.4|87087.4|87171.6|87067.6|11
1630013920000|2021-08-26 21:38:40|87179.5|87075.5|87172.3|87068.3|87183.6|87079.6|87172.3|87068.3|5
1630013930000|2021-08-26 21:38:50|87170.3|87066.3|87179.5|87075.5|87192|87088|87165.7|87061.7|12
1630013940000|2021-08-26 21:39:00|87181|87077|87188|87084|87188|87084|87174.1|87070.1|9
1630013950000|2021-08-26 21:39:10|87183.5|87079.5|87192.3|87088.3|87193.9|87089.9|87183.5|87079.5|9
1630013960000|2021-08-26 21:39:20|87191.4|87087.4|87187.4|87083.4|87193.3|87089.3|87187.4|87083.4|6
1630013970000|2021-08-26 21:39:30|87172.9|87068.9|87182.1|87078.1|87197.8|87093.8|87172.4|87068.4|10
1630013980000|2021-08-26 21:39:40|87179.4|87075.4|87174.8|87070.8|87181.8|87077.8|87166.9|87062.9|10
1630013990000|2021-08-26 21:39:50|87177.5|87073.5|87171.6|87067.6|87177.5|87073.5|87171.6|87067.6|4
1630014000000|2021-08-26 21:40:00|87175|87071|87184.4|87080.4|87198.9|87094.9|87175|87071|7
1630014010000|2021-08-26 21:40:10|87189.4|87085.4|87181|87077|87219.9|87115.9|87179.4|87075.4|17
1630014020000|2021-08-26 21:40:20|87176.6|87072.6|87181.4|87077.4|87189.9|87085.9|87176.6|87072.6|7
1630014030000|2021-08-26 21:40:30|87176.6|87072.6|87178.3|87074.3|87178.3|87074.3|87176.6|87072.6|3
1630014040000|2021-08-26 21:40:40|87187.9|87083.9|87172|87068|87192.5|87088.5|87172|87068|10
1630014050000|2021-08-26 21:40:50|87172.4|87068.4|87171.5|87067.5|87172.4|87068.4|87171.5|87067.5|2
1630014060000|2021-08-26 21:41:00|87173.8|87069.8|87170.7|87066.7|87173.8|87069.8|87170|87066|3
1630014070000|2021-08-26 21:41:10|87167.7|87063.7|87167.7|87063.7|87167.7|87063.7|87167.7|87063.7|1
1630014080000|2021-08-26 21:41:20|87175.7|87071.7|87167.7|87063.7|87175.7|87071.7|87167.7|87063.7|3
1630014090000|2021-08-26 21:41:30|87200.8|87096.8|87180|87076|87200.8|87096.8|87177.9|87073.9|12
1630014100000|2021-08-26 21:41:40|87185.8|87081.8|87180|87076|87191.1|87087.1|87179.1|87075.1|10
1630014110000|2021-08-26 21:41:50|87177.2|87073.2|87177.1|87073.1|87177.2|87073.2|87176.4|87072.4|3
1630014120000|2021-08-26 21:42:00|87173|87069|87176.6|87072.6|87198.6|87094.6|87167.7|87063.7|9
1630014130000|2021-08-26 21:42:10|87177.5|87073.5|87172.2|87068.2|87177.5|87073.5|87172.2|87068.2|2
1630014140000|2021-08-26 21:42:20|87162|87058|87171.2|87067.2|87181.5|87077.5|87162|87058|5
1630014150000|2021-08-26 21:42:30|87171.6|87067.6|87162.7|87058.7|87171.6|87067.6|87162.7|87058.7|5
1630014160000|2021-08-26 21:42:40|87167.4|87063.4|87167.2|87063.2|87167.4|87063.4|87167.2|87063.2|2
1630014170000|2021-08-26 21:42:50|87163.1|87059.1|87213.2|87109.2|87213.2|87109.2|87163.1|87059.1|11
1630014180000|2021-08-26 21:43:00|87203.7|87099.7|87194.7|87090.7|87203.7|87099.7|87194.7|87090.7|9
1630014190000|2021-08-26 21:43:10|87213.6|87109.6|87192.4|87088.4|87213.6|87109.6|87166.6|87062.6|9
1630014200000|2021-08-26 21:43:20|87188.9|87084.9|87189.2|87085.2|87191.6|87087.6|87188.9|87084.9|6
1630014210000|2021-08-26 21:43:30|87180.7|87076.7|87188.7|87084.7|87190|87086|87173.2|87069.2|14
1630014220000|2021-08-26 21:43:40|87189.6|87085.6|87183.7|87079.7|87195.1|87091.1|87183.7|87079.7|14
1630014230000|2021-08-26 21:43:50|87184.9|87080.9|87177.7|87073.7|87185.9|87081.9|87177.7|87073.7|6
1630014240000|2021-08-26 21:44:00|87175.2|87071.2|87171.1|87067.1|87175.2|87071.2|87171.1|87067.1|4
1630014250000|2021-08-26 21:44:10|87172.8|87068.8|87179.8|87075.8|87179.9|87075.9|87172.8|87068.8|3
1630014260000|2021-08-26 21:44:20|87165.7|87061.7|87164.9|87060.9|87166.6|87062.6|87164.9|87060.9|4
1630014270000|2021-08-26 21:44:30|87164.1|87060.1|87188.1|87084.1|87198.7|87094.7|87164.1|87060.1|10
1630014280000|2021-08-26 21:44:40|87181.7|87077.7|87174.4|87070.4|87185.6|87081.6|87174.4|87070.4|3
1630014290000|2021-08-26 21:44:50|87177.7|87073.7|87181.8|87077.8|87181.8|87077.8|87175.2|87071.2|7
1630014300000|2021-08-26 21:45:00|87196.1|87092.1|87182|87078|87196.1|87092.1|87165.4|87061.4|10
1630014310000|2021-08-26 21:45:10|87172.7|87068.7|87185.6|87081.6|87198.2|87094.2|87172.6|87068.6|9
1630014320000|2021-08-26 21:45:20|87184.4|87080.4|87181.5|87077.5|87184.4|87080.4|87181.5|87077.5|3
1630014330000|2021-08-26 21:45:30|87194.5|87090.5|87184.4|87080.4|87199.8|87095.8|87182.7|87078.7|8
1630014340000|2021-08-26 21:45:40|87176|87072|87178|87074|87178|87074|87175|87071|10
1630014350000|2021-08-26 21:45:50|87167.6|87063.6|87168.9|87064.9|87169.3|87065.3|87167.1|87063.1|5
1630014360000|2021-08-26 21:46:00|87175.5|87071.5|87165|87061|87175.5|87071.5|87165|87061|5
1630014370000|2021-08-26 21:46:10|87167.2|87063.2|87163.5|87059.5|87167.2|87063.2|87163.5|87059.5|2
1630014380000|2021-08-26 21:46:20|87167.2|87063.2|87167.7|87063.7|87167.7|87063.7|87165.1|87061.1|5
1630014390000|2021-08-26 21:46:30|87161.8|87057.8|87201.2|87097.2|87203.7|87099.7|87161.8|87057.8|6
1630014400000|2021-08-26 21:46:40|87194.8|87090.8|87181.1|87077.1|87194.8|87090.8|87177.2|87073.2|3
1630014410000|2021-08-26 21:46:50|87185.3|87081.3|87187.2|87083.2|87191.1|87087.1|87184.5|87080.5|6
1630014420000|2021-08-26 21:47:00|87185|87081|87176.7|87072.7|87185|87081|87176.7|87072.7|3
1630014430000|2021-08-26 21:47:10|87165.6|87061.6|87166.2|87062.2|87167.4|87063.4|87165.6|87061.6|5
1630014440000|2021-08-26 21:47:20|87161.3|87057.3|87164.9|87060.9|87167.3|87063.3|87161.3|87057.3|4
1630014450000|2021-08-26 21:47:30|87164.1|87060.1|87211.8|87107.8|87211.8|87107.8|87164.1|87060.1|8
1630014460000|2021-08-26 21:47:40|87198.8|87094.8|87188.9|87084.9|87198.8|87094.8|87180.1|87076.1|22
1630014470000|2021-08-26 21:47:50|87201.8|87097.8|87194.9|87090.9|87208.7|87104.7|87180.1|87076.1|19
1630014480000|2021-08-26 21:48:00|87198.2|87094.2|87188.3|87084.3|87198.8|87094.8|87184.8|87080.8|6
1630014490000|2021-08-26 21:48:10|87186.5|87082.5|87192.4|87088.4|87192.6|87088.6|87177.1|87073.1|6
1630014500000|2021-08-26 21:48:20|87214.5|87110.5|87205.1|87101.1|87217.3|87113.3|87199|87095|4
1630014510000|2021-08-26 21:48:30|87208.8|87104.8|87176.5|87072.5|87208.8|87104.8|87175.1|87071.1|9
1630014520000|2021-08-26 21:48:40|87184.7|87080.7|87135.7|87031.7|87184.7|87080.7|87132|87028|12
1630014530000|2021-08-26 21:48:50|87131.8|87027.8|87133.7|87029.7|87146|87042|87127.6|87023.6|19
1630014540000|2021-08-26 21:49:00|87132.8|87028.8|87135|87031|87137.3|87033.3|87127.4|87023.4|49
1630014550000|2021-08-26 21:49:10|87132.5|87028.5|87137.1|87033.1|87140.5|87036.5|87128.9|87024.9|24
1630014560000|2021-08-26 21:49:20|87138.5|87034.5|87140.7|87036.7|87147.7|87043.7|87134|87030|30
1630014570000|2021-08-26 21:49:30|87143.5|87039.5|87145.7|87041.7|87154.2|87050.2|87135.2|87031.2|21
1630014580000|2021-08-26 21:49:40|87133.2|87029.2|87135.5|87031.5|87143.3|87039.3|87129.4|87025.4|19
1630014590000|2021-08-26 21:49:50|87136.3|87032.3|87138|87034|87139.8|87035.8|87129.2|87025.2|15
1630014600000|2021-08-26 21:50:00|87133.2|87029.2|87137.4|87033.4|87141.6|87037.6|87127.2|87023.2|20
1630014610000|2021-08-26 21:50:10|87137.5|87033.5|87125.7|87021.7|87142.9|87038.9|87125.7|87021.7|16
1630014620000|2021-08-26 21:50:20|87126.2|87022.2|87134.8|87030.8|87140.6|87036.6|87124.7|87020.7|13
1630014630000|2021-08-26 21:50:30|87131.9|87027.9|87127.8|87023.8|87132|87028|87126.7|87022.7|11
1630014640000|2021-08-26 21:50:40|87115.4|87011.4|87130.9|87026.9|87141.4|87037.4|87115.4|87011.4|14
1630014650000|2021-08-26 21:50:50|87133.5|87029.5|87140.3|87036.3|87141|87037|87130.2|87026.2|14
1630014660000|2021-08-26 21:51:00|87132.2|87028.2|87137.5|87033.5|87140.2|87036.2|87132.2|87028.2|6
1630014670000|2021-08-26 21:51:10|87132|87028|87141.5|87037.5|87141.5|87037.5|87132|87028|22
1630014680000|2021-08-26 21:51:20|87132.7|87028.7|87137.9|87033.9|87140.5|87036.5|87132.7|87028.7|14
1630014690000|2021-08-26 21:51:30|87141.6|87037.6|87132|87028|87151|87047|87127.4|87023.4|33
1630014700000|2021-08-26 21:51:40|87130|87026|87132.7|87028.7|87138.8|87034.8|87128.9|87024.9|28
1630014710000|2021-08-26 21:51:50|87132.9|87028.9|87133.4|87029.4|87136.5|87032.5|87131.1|87027.1|24
1630014720000|2021-08-26 21:52:00|87134.5|87030.5|87136.1|87032.1|87136.1|87032.1|87127.8|87023.8|9
1630014730000|2021-08-26 21:52:10|87126.4|87022.4|87133|87029|87137|87033|87126.4|87022.4|16
1630014740000|2021-08-26 21:52:20|87136.1|87032.1|87129.6|87025.6|87136.1|87032.1|87124|87020|29
1630014750000|2021-08-26 21:52:30|87129.7|87025.7|87125.1|87021.1|87138.1|87034.1|87125.1|87021.1|41
1630014760000|2021-08-26 21:52:40|87124.8|87020.8|87131|87027|87133.2|87029.2|87121.8|87017.8|33
1630014770000|2021-08-26 21:52:50|87129.8|87025.8|87129.8|87025.8|87139.4|87035.4|87129.8|87025.8|39
1630014780000|2021-08-26 21:53:00|87135.9|87031.9|87135.6|87031.6|87136.9|87032.9|87126.6|87022.6|40
1630014790000|2021-08-26 21:53:10|87135.8|87031.8|87131.5|87027.5|87140|87036|87131.3|87027.3|12
1630014800000|2021-08-26 21:53:20|87133.3|87029.3|87130.7|87026.7|87137.8|87033.8|87128.6|87024.6|20
1630014810000|2021-08-26 21:53:30|87129|87025|87139|87035|87150.8|87046.8|87129|87025|10
1630014820000|2021-08-26 21:53:40|87148.5|87044.5|87142.6|87038.6|87148.5|87044.5|87133.4|87029.4|19
1630014830000|2021-08-26 21:53:50|87142.5|87038.5|87157.9|87053.9|87157.9|87053.9|87138.1|87034.1|17
1630014840000|2021-08-26 21:54:00|87158.6|87054.6|87135.9|87031.9|87158.6|87054.6|87131.7|87027.7|14
1630014850000|2021-08-26 21:54:10|87132.8|87028.8|87140.5|87036.5|87142.2|87038.2|87129.9|87025.9|31
1630014860000|2021-08-26 21:54:20|87140.8|87036.8|87130.6|87026.6|87141.5|87037.5|87130.5|87026.5|25
1630014870000|2021-08-26 21:54:30|87134.6|87030.6|87139.2|87035.2|87145.9|87041.9|87129.2|87025.2|25
1630014880000|2021-08-26 21:54:40|87142.4|87038.4|87138.9|87034.9|87143.2|87039.2|87137.7|87033.7|32
1630014890000|2021-08-26 21:54:50|87139.9|87035.9|87133.5|87029.5|87141.8|87037.8|87127.8|87023.8|39
1630014900000|2021-08-26 21:55:00|87133.6|87029.6|87128.7|87024.7|87137.4|87033.4|87128.7|87024.7|36
1630014910000|2021-08-26 21:55:10|87129.2|87025.2|87136.7|87032.7|87140.3|87036.3|87129.2|87025.2|27
1630014920000|2021-08-26 21:55:20|87137.8|87033.8|87138.4|87034.4|87141.4|87037.4|87134.8|87030.8|27
1630014930000|2021-08-26 21:55:30|87138.6|87034.6|87132.7|87028.7|87140.7|87036.7|87130.7|87026.7|18
1630014940000|2021-08-26 21:55:40|87132.1|87028.1|87135.3|87031.3|87135.3|87031.3|87119.2|87015.2|10
1630014950000|2021-08-26 21:55:50|87135.5|87031.5|87133.7|87029.7|87145.2|87041.2|87132.8|87028.8|14
1630014960000|2021-08-26 21:56:00|87131.3|87027.3|87130.6|87026.6|87134|87030|87125.9|87021.9|9
1630014970000|2021-08-26 21:56:10|87131.2|87027.2|87136.1|87032.1|87146.8|87042.8|87131.2|87027.2|11
1630014980000|2021-08-26 21:56:20|87137.8|87033.8|87132.8|87028.8|87139.4|87035.4|87132.8|87028.8|5
1630014990000|2021-08-26 21:56:30|87134.8|87030.8|87147.1|87043.1|87147.1|87043.1|87134.8|87030.8|8
1630015000000|2021-08-26 21:56:40|87152.2|87048.2|87123.3|87019.3|87152.2|87048.2|87123.3|87019.3|8
1630015010000|2021-08-26 21:56:50|87125.7|87021.7|87132.4|87028.4|87132.8|87028.8|87120.2|87016.2|8
1630015020000|2021-08-26 21:57:00|87122.7|87018.7|87144.4|87040.4|87145.6|87041.6|87120.5|87016.5|23
1630015030000|2021-08-26 21:57:10|87135.2|87031.2|87136.9|87032.9|87152.9|87048.9|87135.2|87031.2|11
1630015040000|2021-08-26 21:57:20|87134.1|87030.1|87135.2|87031.2|87139|87035|87134.1|87030.1|5
1630015050000|2021-08-26 21:57:30|87142.4|87038.4|87137.5|87033.5|87146.2|87042.2|87137.4|87033.4|24
1630015060000|2021-08-26 21:57:40|87137.9|87033.9|87139.8|87035.8|87145.2|87041.2|87135.2|87031.2|24
1630015070000|2021-08-26 21:57:50|87142.3|87038.3|87131.5|87027.5|87142.3|87038.3|87124|87020|26
1630015080000|2021-08-26 21:58:00|87133.4|87029.4|87138.7|87034.7|87139.4|87035.4|87129.1|87025.1|29
1630015090000|2021-08-26 21:58:10|87138.9|87034.9|87134.8|87030.8|87141.2|87037.2|87133.3|87029.3|24
1630015100000|2021-08-26 21:58:20|87134.7|87030.7|87142.2|87038.2|87142.2|87038.2|87130.8|87026.8|23
1630015110000|2021-08-26 21:58:30|87137.7|87033.7|87139.7|87035.7|87143.5|87039.5|87130.7|87026.7|17
1630015120000|2021-08-26 21:58:40|87139.8|87035.8|87140.9|87036.9|87143|87039|87138.2|87034.2|18
1630015130000|2021-08-26 21:58:50|87137.9|87033.9|87137.3|87033.3|87142.3|87038.3|87137.3|87033.3|19
1630015140000|2021-08-26 21:59:00|87133.4|87029.4|87139.4|87035.4|87141|87037|87128.9|87024.9|10
1630015150000|2021-08-26 21:59:10|87139.3|87035.3|87134.7|87030.7|87141.4|87037.4|87134.7|87030.7|9
1630015160000|2021-08-26 21:59:20|87131.1|87027.1|87131.1|87027.1|87142.7|87038.7|87131.1|87027.1|4
1630015170000|2021-08-26 21:59:30|87149.7|87045.7|87148.3|87044.3|87152.9|87048.9|87135.1|87031.1|14
1630015180000|2021-08-26 21:59:40|87150.6|87046.6|87135.9|87031.9|87152.3|87048.3|87129.2|87025.2|14
1630015190000|2021-08-26 21:59:50|87134.1|87030.1|87139|87035|87139|87035|87129.5|87025.5|15
1630015200000|2021-08-26 22:00:00|87135.1|87031.1|87131.1|87027.1|87142.8|87038.8|87129.9|87025.9|50
1630015210000|2021-08-26 22:00:10|87128.7|87024.7|87139.1|87035.1|87144.6|87040.6|87128.7|87024.7|26
1630015220000|2021-08-26 22:00:20|87136.8|87032.8|87128.3|87024.3|87136.8|87032.8|87127.7|87023.7|32
1630015230000|2021-08-26 22:00:30|87128.9|87024.9|87128.4|87024.4|87134.5|87030.5|87125.3|87021.3|30
1630015240000|2021-08-26 22:00:40|87127|87023|87135.2|87031.2|87135.9|87031.9|87126.3|87022.3|53
1630015250000|2021-08-26 22:00:50|87135.3|87031.3|87135.3|87031.3|87137.5|87033.5|87129.8|87025.8|41
1630015260000|2021-08-26 22:01:00|87131|87027|87130.4|87026.4|87134.9|87030.9|87128.7|87024.7|34
1630015270000|2021-08-26 22:01:10|87129.7|87025.7|87131.1|87027.1|87137.4|87033.4|87127.8|87023.8|42
1630015280000|2021-08-26 22:01:20|87130.6|87026.6|87132.1|87028.1|87137.3|87033.3|87126.5|87022.5|38
1630015290000|2021-08-26 22:01:30|87130.3|87026.3|87137.6|87033.6|87137.6|87033.6|87127.5|87023.5|11
1630015300000|2021-08-26 22:01:40|87137.1|87033.1|87141.2|87037.2|87141.2|87037.2|87133.5|87029.5|10
1630015310000|2021-08-26 22:01:50|87134.9|87030.9|87132.5|87028.5|87135.6|87031.6|87124.6|87020.6|19
1630015320000|2021-08-26 22:02:00|87128.7|87024.7|87131|87027|87133.7|87029.7|87128.2|87024.2|13
1630015330000|2021-08-26 22:02:10|87131.2|87027.2|87128.1|87024.1|87132.6|87028.6|87126.8|87022.8|24
1630015340000|2021-08-26 22:02:20|87129.2|87025.2|87130.2|87026.2|87130.8|87026.8|87124.9|87020.9|35
1630015350000|2021-08-26 22:02:30|87130.8|87026.8|87127.7|87023.7|87130.8|87026.8|87122.9|87018.9|23
1630015360000|2021-08-26 22:02:40|87126.7|87022.7|87135.2|87031.2|87139.6|87035.6|87126.7|87022.7|31
1630015370000|2021-08-26 22:02:50|87133.6|87029.6|87136.3|87032.3|87138|87034|87127.8|87023.8|24
1630015380000|2021-08-26 22:03:00|87132.3|87028.3|87132.4|87028.4|87135.3|87031.3|87132.3|87028.3|24
1630015390000|2021-08-26 22:03:10|87130.2|87026.2|87127.4|87023.4|87133.5|87029.5|87127.4|87023.4|14
1630015400000|2021-08-26 22:03:20|87127.1|87023.1|87130.1|87026.1|87134|87030|87126.3|87022.3|32
1630015410000|2021-08-26 22:03:30|87129.2|87025.2|87123.9|87019.9|87129.8|87025.8|87123.9|87019.9|30
1630015420000|2021-08-26 22:03:40|87128.1|87024.1|87128.6|87024.6|87137.4|87033.4|87122.7|87018.7|15
1630015430000|2021-08-26 22:03:50|87128.3|87024.3|87128.8|87024.8|87137.1|87033.1|87127.9|87023.9|16
1630015440000|2021-08-26 22:04:00|87129.6|87025.6|87131|87027|87135.3|87031.3|87125.1|87021.1|34
1630015450000|2021-08-26 22:04:10|87131.7|87027.7|87123.7|87019.7|87132.7|87028.7|87123.7|87019.7|12
1630015460000|2021-08-26 22:04:20|87131.7|87027.7|87129.7|87025.7|87131.7|87027.7|87127.4|87023.4|25
1630015470000|2021-08-26 22:04:30|87129.8|87025.8|87139.4|87035.4|87139.7|87035.7|87123.7|87019.7|35
1630015480000|2021-08-26 22:04:40|87133.5|87029.5|87134.8|87030.8|87145.9|87041.9|87130.5|87026.5|24
1630015490000|2021-08-26 22:04:50|87135.2|87031.2|87134.8|87030.8|87138|87034|87130.5|87026.5|27
1630015500000|2021-08-26 22:05:00|87135|87031|87124.3|87020.3|87135|87031|87124|87020|43
1630015510000|2021-08-26 22:05:10|87126.3|87022.3|87124.6|87020.6|87130.5|87026.5|87124.6|87020.6|31
1630015520000|2021-08-26 22:05:20|87126.5|87022.5|87124.7|87020.7|87127.8|87023.8|87123.9|87019.9|10
1630015530000|2021-08-26 22:05:30|87124.1|87020.1|87127.3|87023.3|87136.7|87032.7|87123.9|87019.9|28
1630015540000|2021-08-26 22:05:40|87126.2|87022.2|87130.3|87026.3|87138.9|87034.9|87124.8|87020.8|23
1630015550000|2021-08-26 22:05:50|87132.4|87028.4|87129.6|87025.6|87133.4|87029.4|87129.2|87025.2|16
1630015560000|2021-08-26 22:06:00|87129.7|87025.7|87125.2|87021.2|87130.1|87026.1|87122.2|87018.2|32
1630015570000|2021-08-26 22:06:10|87122.9|87018.9|87123.9|87019.9|87126.3|87022.3|87122.9|87018.9|20
1630015580000|2021-08-26 22:06:20|87123.4|87019.4|87131|87027|87135.6|87031.6|87123.4|87019.4|19
1630015590000|2021-08-26 22:06:30|87132.2|87028.2|87128.6|87024.6|87136.7|87032.7|87127.6|87023.6|19
1630015600000|2021-08-26 22:06:40|87128|87024|87131.7|87027.7|87132.6|87028.6|87124.2|87020.2|19
1630015610000|2021-08-26 22:06:50|87132.5|87028.5|87125.2|87021.2|87135.7|87031.7|87122.5|87018.5|17
1630015620000|2021-08-26 22:07:00|87124.9|87020.9|87124.4|87020.4|87126.4|87022.4|87121.3|87017.3|23
1630015630000|2021-08-26 22:07:10|87122.7|87018.7|87121|87017|87130.9|87026.9|87121|87017|20
1630015640000|2021-08-26 22:07:20|87121.4|87017.4|87125.6|87021.6|87130.9|87026.9|87121.2|87017.2|25
1630015650000|2021-08-26 22:07:30|87124.7|87020.7|87128|87024|87132.2|87028.2|87123.8|87019.8|32
1630015660000|2021-08-26 22:07:40|87133.5|87029.5|87130.3|87026.3|87133.5|87029.5|87125|87021|14
1630015670000|2021-08-26 22:07:50|87129.8|87025.8|87130.2|87026.2|87131.2|87027.2|87123.9|87019.9|28
1630015680000|2021-08-26 22:08:00|87125.3|87021.3|87121.3|87017.3|87128.4|87024.4|87120.3|87016.3|6
1630015690000|2021-08-26 22:08:10|87127.1|87023.1|87130|87026|87136.9|87032.9|87121.9|87017.9|9
1630015700000|2021-08-26 22:08:20|87129.4|87025.4|87127.1|87023.1|87138.9|87034.9|87126.7|87022.7|12
1630015710000|2021-08-26 22:08:30|87130.7|87026.7|87127.8|87023.8|87132.4|87028.4|87127.8|87023.8|5
1630015720000|2021-08-26 22:08:40|87138.9|87034.9|87121.5|87017.5|87138.9|87034.9|87121.5|87017.5|29
1630015730000|2021-08-26 22:08:50|87126.2|87022.2|87134.1|87030.1|87134.1|87030.1|87124.2|87020.2|20
1630015740000|2021-08-26 22:09:00|87134.8|87030.8|87125.3|87021.3|87134.8|87030.8|87123.7|87019.7|36
1630015750000|2021-08-26 22:09:10|87125|87021|87127|87023|87132.7|87028.7|87123|87019|11
1630015760000|2021-08-26 22:09:20|87126|87022|87129.2|87025.2|87133.2|87029.2|87126|87022|19
1630015770000|2021-08-26 22:09:30|87126.7|87022.7|87127.8|87023.8|87132.9|87028.9|87126.6|87022.6|14
1630015780000|2021-08-26 22:09:40|87130.7|87026.7|87129.1|87025.1|87130.7|87026.7|87126.4|87022.4|6
1630015790000|2021-08-26 22:09:50|87127.3|87023.3|87127.3|87023.3|87127.9|87023.9|87124.7|87020.7|10
1630015800000|2021-08-26 22:10:00|87130.9|87026.9|87129.2|87025.2|87133.4|87029.4|87125.7|87021.7|25
1630015810000|2021-08-26 22:10:10|87127.3|87023.3|87128.7|87024.7|87136.5|87032.5|87127.1|87023.1|12
1630015820000|2021-08-26 22:10:20|87126.7|87022.7|87128.9|87024.9|87132.3|87028.3|87125.7|87021.7|26
1630015830000|2021-08-26 22:10:30|87128.2|87024.2|87131.4|87027.4|87131.5|87027.5|87126|87022|23
1630015840000|2021-08-26 22:10:40|87132.2|87028.2|87129.5|87025.5|87134.9|87030.9|87127.3|87023.3|18
1630015850000|2021-08-26 22:10:50|87134.2|87030.2|87130.2|87026.2|87134.2|87030.2|87124.5|87020.5|12
1630015860000|2021-08-26 22:11:00|87130.5|87026.5|87130.4|87026.4|87132.1|87028.1|87124.4|87020.4|31
1630015870000|2021-08-26 22:11:10|87129.9|87025.9|87127.3|87023.3|87130.6|87026.6|87127.3|87023.3|25
1630015880000|2021-08-26 22:11:20|87129|87025|87128.4|87024.4|87129|87025|87128.4|87024.4|3
1630015890000|2021-08-26 22:11:30|87120|87016|87128|87024|87135.6|87031.6|87120|87016|13
1630015900000|2021-08-26 22:11:40|87135.7|87031.7|87123.8|87019.8|87135.7|87031.7|87121.4|87017.4|29
1630015910000|2021-08-26 22:11:50|87128.8|87024.8|87123.9|87019.9|87131.7|87027.7|87122.3|87018.3|15
1630015920000|2021-08-26 22:12:00|87128.2|87024.2|87125|87021|87129.2|87025.2|87123.9|87019.9|13
1630015930000|2021-08-26 22:12:10|87129.1|87025.1|87123.8|87019.8|87129.1|87025.1|87123.8|87019.8|8
1630015940000|2021-08-26 22:12:20|87123.2|87019.2|87127|87023|87131.7|87027.7|87122.8|87018.8|10
1630015950000|2021-08-26 22:12:30|87128.2|87024.2|87121.9|87017.9|87128.2|87024.2|87121.9|87017.9|6
1630015960000|2021-08-26 22:12:40|87121.3|87017.3|87120|87016|87121.8|87017.8|87120|87016|15
1630015970000|2021-08-26 22:12:50|87118.4|87014.4|87114.8|87010.8|87131.6|87027.6|87114.8|87010.8|11
1630015980000|2021-08-26 22:13:00|87113.2|87009.2|87125.4|87021.4|87131.7|87027.7|87113.2|87009.2|20
1630015990000|2021-08-26 22:13:10|87125.8|87021.8|87127.2|87023.2|87133.6|87029.6|87123.8|87019.8|11
1630016000000|2021-08-26 22:13:20|87124.1|87020.1|87124.2|87020.2|87127.5|87023.5|87123.8|87019.8|9
1630016010000|2021-08-26 22:13:30|87128.1|87024.1|87125.4|87021.4|87128.1|87024.1|87124.1|87020.1|19
1630016020000|2021-08-26 22:13:40|87124.5|87020.5|87134.7|87030.7|87134.7|87030.7|87123.4|87019.4|21
1630016030000|2021-08-26 22:13:50|87129.8|87025.8|87131.3|87027.3|87133.9|87029.9|87125.2|87021.2|11
1630016040000|2021-08-26 22:14:00|87130.2|87026.2|87129.4|87025.4|87132.8|87028.8|87128.4|87024.4|20
1630016050000|2021-08-26 22:14:10|87128.3|87024.3|87131.1|87027.1|87131.9|87027.9|87126.8|87022.8|20
1630016060000|2021-08-26 22:14:20|87134.2|87030.2|87131|87027|87134.2|87030.2|87124.3|87020.3|15
1630016070000|2021-08-26 22:14:30|87127.5|87023.5|87128.3|87024.3|87136.4|87032.4|87125.4|87021.4|15
1630016080000|2021-08-26 22:14:40|87127.7|87023.7|87124.9|87020.9|87130.6|87026.6|87123.7|87019.7|11
1630016090000|2021-08-26 22:14:50|87124.5|87020.5|87131.8|87027.8|87131.8|87027.8|87124.5|87020.5|9
1630016100000|2021-08-26 22:15:00|87131.2|87027.2|87129.5|87025.5|87132.3|87028.3|87125.9|87021.9|58
1630016110000|2021-08-26 22:15:10|87127|87023|87127.4|87023.4|87130.5|87026.5|87122.7|87018.7|55
1630016120000|2021-08-26 22:15:20|87127.6|87023.6|87123.9|87019.9|87129.3|87025.3|87123|87019|57
1630016130000|2021-08-26 22:15:30|87123.7|87019.7|87125.7|87021.7|87129.6|87025.6|87123.1|87019.1|56
1630016140000|2021-08-26 22:15:40|87125.6|87021.6|87134.4|87030.4|87135|87031|87124.4|87020.4|64
1630016150000|2021-08-26 22:15:50|87130.8|87026.8|87131.8|87027.8|87133.2|87029.2|87127.5|87023.5|60
1630016160000|2021-08-26 22:16:00|87132.6|87028.6|87134.5|87030.5|87137.1|87033.1|87128.6|87024.6|60
1630016170000|2021-08-26 22:16:10|87133.8|87029.8|87129.3|87025.3|87136.7|87032.7|87127.4|87023.4|64
1630016180000|2021-08-26 22:16:20|87128.7|87024.7|87128.1|87024.1|87135.6|87031.6|87125.5|87021.5|59
1630016190000|2021-08-26 22:16:30|87133.5|87029.5|87138.7|87034.7|87138.7|87034.7|87127.7|87023.7|69
1630016200000|2021-08-26 22:16:40|87133.7|87029.7|87131.5|87027.5|87138.4|87034.4|87129.1|87025.1|61
1630016210000|2021-08-26 22:16:50|87131.3|87027.3|87131.2|87027.2|87133.6|87029.6|87126.9|87022.9|67
1630016220000|2021-08-26 22:17:00|87131.5|87027.5|87131.4|87027.4|87137.4|87033.4|87126.4|87022.4|61
1630016230000|2021-08-26 22:17:10|87130.6|87026.6|87132.7|87028.7|87134.3|87030.3|87125|87021|64
1630016240000|2021-08-26 22:17:20|87132|87028|87133.2|87029.2|87134.2|87030.2|87128|87024|61
1630016250000|2021-08-26 22:17:30|87133.4|87029.4|87132.1|87028.1|87134.8|87030.8|87128.8|87024.8|72
1630016260000|2021-08-26 22:17:40|87132.6|87028.6|87128.4|87024.4|87133.9|87029.9|87128.4|87024.4|54
1630016270000|2021-08-26 22:17:50|87134.1|87030.1|87134.9|87030.9|87135.4|87031.4|87127.1|87023.1|32
1630016280000|2021-08-26 22:18:00|87135.4|87031.4|87131|87027|87136.9|87032.9|87128.6|87024.6|33
1630016290000|2021-08-26 22:18:10|87134|87030|87133.7|87029.7|87140.9|87036.9|87128.1|87024.1|25
1630016300000|2021-08-26 22:18:20|87129.9|87025.9|87132.6|87028.6|87133.3|87029.3|87125.5|87021.5|43
1630016310000|2021-08-26 22:18:30|87134.5|87030.5|87131.1|87027.1|87134.5|87030.5|87126.1|87022.1|18
1630016320000|2021-08-26 22:18:40|87132.3|87028.3|87133.2|87029.2|87135.3|87031.3|87128.4|87024.4|15
1630016330000|2021-08-26 22:18:50|87132.8|87028.8|87127.2|87023.2|87138.1|87034.1|87125.5|87021.5|15
1630016340000|2021-08-26 22:19:00|87128.7|87024.7|87127.6|87023.6|87133.9|87029.9|87124.2|87020.2|43
1630016350000|2021-08-26 22:19:10|87127.2|87023.2|87134.9|87030.9|87134.9|87030.9|87124.2|87020.2|46
1630016360000|2021-08-26 22:19:20|87136.7|87032.7|87134.5|87030.5|87139.5|87035.5|87129.9|87025.9|19
1630016370000|2021-08-26 22:19:30|87130.1|87026.1|87126.8|87022.8|87133|87029|87126.8|87022.8|22
1630016380000|2021-08-26 22:19:40|87129|87025|87123.4|87019.4|87130.9|87026.9|87123.4|87019.4|17
1630016390000|2021-08-26 22:19:50|87129.1|87025.1|87123.9|87019.9|87133.6|87029.6|87121.7|87017.7|19
1630016400000|2021-08-26 22:20:00|87122|87018|87123.5|87019.5|87125.2|87021.2|87119.9|87015.9|9
1630016410000|2021-08-26 22:20:10|87120.1|87016.1|87126.7|87022.7|87136.8|87032.8|87120.1|87016.1|14
1630016420000|2021-08-26 22:20:20|87124.5|87020.5|87127.7|87023.7|87134.9|87030.9|87121|87017|13
1630016430000|2021-08-26 22:20:30|87128.6|87024.6|87127.2|87023.2|87131.3|87027.3|87126.7|87022.7|21
1630016440000|2021-08-26 22:20:40|87125.5|87021.5|87125.7|87021.7|87128|87024|87119.9|87015.9|10
1630016450000|2021-08-26 22:20:50|87130|87026|87123.4|87019.4|87130|87026|87122.2|87018.2|11
1630016460000|2021-08-26 22:21:00|87122.6|87018.6|87128.8|87024.8|87131.7|87027.7|87122.6|87018.6|8
1630016470000|2021-08-26 22:21:10|87134.6|87030.6|87126|87022|87134.6|87030.6|87122.6|87018.6|11
1630016480000|2021-08-26 22:21:20|87127.9|87023.9|87125.8|87021.8|87127.9|87023.9|87121.9|87017.9|11
1630016490000|2021-08-26 22:21:30|87126.8|87022.8|87129.3|87025.3|87129.3|87025.3|87122.1|87018.1|22
1630016500000|2021-08-26 22:21:40|87133.9|87029.9|87134.4|87030.4|87135.8|87031.8|87129|87025|10
1630016510000|2021-08-26 22:21:50|87130.3|87026.3|87123.2|87019.2|87134.9|87030.9|87123.2|87019.2|13
1630016520000|2021-08-26 22:22:00|87123.8|87019.8|87121.9|87017.9|87130.3|87026.3|87121.9|87017.9|14
1630016530000|2021-08-26 22:22:10|87121.8|87017.8|87124|87020|87126.5|87022.5|87116.9|87012.9|27
1630016540000|2021-08-26 22:22:20|87123.7|87019.7|87119.1|87015.1|87138.3|87034.3|87119.1|87015.1|18
1630016550000|2021-08-26 22:22:30|87125.8|87021.8|87122|87018|87125.8|87021.8|87121|87017|11
1630016560000|2021-08-26 22:22:40|87122.8|87018.8|87119.2|87015.2|87122.8|87018.8|87119.2|87015.2|10
1630016570000|2021-08-26 22:22:50|87122.7|87018.7|87118.1|87014.1|87123.6|87019.6|87118.1|87014.1|5
1630016580000|2021-08-26 22:23:00|87116.5|87012.5|87115.1|87011.1|87117.6|87013.6|87112.3|87008.3|13
1630016590000|2021-08-26 22:23:10|87114.4|87010.4|87131.9|87027.9|87131.9|87027.9|87114.4|87010.4|29
1630016600000|2021-08-26 22:23:20|87129|87025|87125.7|87021.7|87129.7|87025.7|87121|87017|15
1630016610000|2021-08-26 22:23:30|87128.9|87024.9|87123.8|87019.8|87134.1|87030.1|87123.8|87019.8|15
1630016620000|2021-08-26 22:23:40|87123.7|87019.7|87127.2|87023.2|87130.7|87026.7|87120.7|87016.7|38
1630016630000|2021-08-26 22:23:50|87128.6|87024.6|87136.8|87032.8|87136.8|87032.8|87128|87024|13
1630016640000|2021-08-26 22:24:00|87131.4|87027.4|87126|87022|87131.4|87027.4|87125.8|87021.8|7
1630016650000|2021-08-26 22:24:10|87126.1|87022.1|87126|87022|87136.8|87032.8|87124.7|87020.7|18
1630016660000|2021-08-26 22:24:20|87125|87021|87124.1|87020.1|87125.7|87021.7|87124.1|87020.1|4
1630016670000|2021-08-26 22:24:30|87127.1|87023.1|87120.9|87016.9|87127.1|87023.1|87120.9|87016.9|6
1630016680000|2021-08-26 22:24:40|87121|87017|87131.7|87027.7|87136.4|87032.4|87120.1|87016.1|7
1630016690000|2021-08-26 22:24:50|87131.2|87027.2|87095.7|86991.7|87149.4|87045.4|87081.6|86979.1|48
1630016700000|2021-08-26 22:25:00|87097.5|86993.5|87099.1|86995.1|87108.8|87004.8|87088.2|86984.2|79
1630016710000|2021-08-26 22:25:10|87098.1|86994.1|87093.1|86989.1|87105.2|87001.2|87084.1|86980.1|80
1630016720000|2021-08-26 22:25:20|87100.9|86996.9|87093.1|86989.1|87103.3|86999.3|87079.9|86977.3|79
1630016730000|2021-08-26 22:25:30|87091.8|86990.5|87090|86990.2|87099.1|86995.1|87085.2|86984.5|80
1630016740000|2021-08-26 22:25:40|87093.1|86989.1|87089.7|86989.4|87098.3|86995.1|87086.2|86986.4|79
1630016750000|2021-08-26 22:25:50|87088.2|86987.9|87083.2|86987.6|87094.6|86994|87078.9|86984.2|80
1630016760000|2021-08-26 22:26:00|87084.7|86989.1|87086.2|86992|87092.2|86993.5|87081.1|86987.8|79
1630016770000|2021-08-26 22:26:10|87088.8|86991.7|87085.8|86989.1|87090.8|86992.9|87079.6|86986.7|77
1630016780000|2021-08-26 22:26:20|87084.8|86989.7|87079.4|86992.4|87088.2|86995.1|87070.8|86982.9|78
1630016790000|2021-08-26 22:26:30|87077.1|86991.3|87084|86990.9|87084.7|86993.2|87073.1|86988.1|80
1630016800000|2021-08-26 22:26:40|87081.9|86991.6|87084.4|86992.1|87085.3|86993.2|87077.3|86988.7|79
1630016810000|2021-08-26 22:26:50|87081.6|86992|87080|86992.9|87085.1|86995.3|87070.3|86988.2|79
1630016820000|2021-08-26 22:27:00|87083.9|86992.2|87074.5|86989.9|87085.4|86996.5|87067.1|86988|78
1630016830000|2021-08-26 22:27:10|87067.1|86987.5|87072.2|86990.7|87082|86993.4|87065.6|86985|77
1630016840000|2021-08-26 22:27:20|87072.3|86991.5|87074.4|86989.6|87078.3|86993.4|87068.3|86987.4|79
1630016850000|2021-08-26 22:27:30|87075.5|86991.5|87076.2|86990.9|87079.8|86993|87067.1|86987.1|80
1630016860000|2021-08-26 22:27:40|87075.3|86990.5|87071.4|86991.6|87081.9|86993.7|87063.8|86986.5|78
1630016870000|2021-08-26 22:27:50|87068.6|86989.6|87070.1|86990.7|87077|86994.8|87062.2|86987.7|80
1630016880000|2021-08-26 22:28:00|87069.4|86991.7|87073.3|86988.7|87076.5|86993.7|87063.3|86988|80
1630016890000|2021-08-26 22:28:10|87072|86991.5|87073.4|86991.3|87076|87001.3|87048.1|86987.2|80
1630016900000|2021-08-26 22:28:20|87071.3|86990|87070|86989.7|87075.4|86993|87065.6|86986.6|78
1630016910000|2021-08-26 22:28:30|87073.1|86991.5|87067.7|86989.4|87073.1|86991.5|87063.1|86985.9|78
1630016920000|2021-08-26 22:28:40|87068.2|86987.9|87062.8|86989.4|87070.2|86999.6|87048.6|86986.4|80
1630016930000|2021-08-26 22:28:50|87062.9|86990.4|87066.2|86989.4|87071.5|86998.4|87048.4|86987.8|79
1630016940000|2021-08-26 22:29:00|87064.1|86988.8|87066.9|86991.4|87072.7|87001.5|87047.3|86986.5|79
1630016950000|2021-08-26 22:29:10|87065.5|86988.8|87067.9|86991.7|87072.7|86992.3|87059.8|86987.9|79
1630016960000|2021-08-26 22:29:20|87066.3|86991.1|87068.9|86991.2|87072.1|86992.1|87063|86987.8|80
1630016970000|2021-08-26 22:29:30|87069.1|86990.7|87067.2|86991.5|87071.5|87002.5|87048.8|86987.7|79
1630016980000|2021-08-26 22:29:40|87067.1|86991.2|87067|86991.4|87071.9|87002.2|87049.9|86988.3|80
1630016990000|2021-08-26 22:29:50|87065|86991.2|87070.9|86991.8|87072.3|87000.8|87048.5|86987.5|80
1630017000000|2021-08-26 22:30:00|87068.4|86991.6|87063|86983.8|87071|86991.7|87059.4|86981.5|80
1630017010000|2021-08-26 22:30:10|87066.1|86982.9|87063.4|86983.2|87069.3|86985.1|87060.5|86982|80
1630017020000|2021-08-26 22:30:20|87063.5|86982.8|87063.1|86983.7|87068.7|86985.5|87059.8|86982.1|76
1630017030000|2021-08-26 22:30:30|87063.9|86983.6|87064.3|86986.2|87066.7|86995.8|87045.2|86983.3|78
1630017040000|2021-08-26 22:30:40|87060|86985.1|87063.2|86984.8|87067.1|86995.9|87045.9|86982.2|80
1630017050000|2021-08-26 22:30:50|87065.1|86984.9|87060.6|86985.6|87065.7|86996.4|87043.2|86983.3|80
1630017060000|2021-08-26 22:31:00|87063.3|86985|87064.5|86984.3|87069.9|86987.1|87056.7|86982.5|80
1630017070000|2021-08-26 22:31:10|87066.3|86982.8|87066.9|86984.7|87068.5|86987.4|87060.4|86982.8|77
1630017080000|2021-08-26 22:31:20|87065.2|86985.2|87062.7|86986.7|87066.5|86996.2|87046.2|86983.1|78
1630017090000|2021-08-26 22:31:30|87062.9|86986|87056.4|86982.1|87065.6|86997.8|87044|86982.1|80
1630017100000|2021-08-26 22:31:40|87056.8|86985.2|87059.6|86984.7|87064.9|86996.6|87043.2|86982.4|78
1630017110000|2021-08-26 22:31:50|87063.4|86985.6|87062.5|86984.8|87063.8|86995.4|87041.7|86982.4|78
1630017120000|2021-08-26 22:32:00|87060.5|86984.9|87069.8|86997|87071.5|87008.7|87051|86982.6|75
1630017130000|2021-08-26 22:32:10|87056.4|87006.4|87070.2|86997.1|87085.4|87009.5|87053.3|86993|69
1630017140000|2021-08-26 22:32:20|87054.6|87004.6|87058.3|87008.3|87073.3|87010|87053.5|86995.9|79
1630017150000|2021-08-26 22:32:30|87055.7|87005.7|87056.4|87006.4|87073.4|87008.9|87051.9|86997.1|78
1630017160000|2021-08-26 22:32:40|87058.9|87008.9|87057|87007|87071.9|87010.5|87051.3|86998.4|77
1630017170000|2021-08-26 22:32:50|87055|87005|87058|87008|87073.3|87010.5|87051.2|86999.5|21
1630017180000|2021-08-26 22:33:00|87066.6|86994.9|87055.5|87005.5|87068.7|87005.5|87055.2|86994.3|5
1630017190000|2021-08-26 22:33:10|87076.8|86999.7|87070.6|86999.1|87076.8|87010.6|87052|86998.7|79
1630017200000|2021-08-26 22:33:20|87069.5|86999.5|87046.9|86996.9|87091.5|87012.6|87044.8|86994.8|67
1630017210000|2021-08-26 22:33:30|87046.8|86996.8|87047.5|86997.5|87052.7|87002.7|87046.1|86996.1|20
1630017220000|2021-08-26 22:33:40|87064.7|86993.4|87049.3|86999.3|87064.7|87003.5|87046.2|86993.4|14
1630017230000|2021-08-26 22:33:50|87048.3|86998.3|87048.1|86998.1|87048.6|86998.6|87046.6|86996.6|6
1630017240000|2021-08-26 22:34:00|87044.2|86994.2|87049.5|86999.5|87070.7|87005.7|87044.1|86994.1|8
1630017250000|2021-08-26 22:34:10|87048.4|86998.4|87041.8|86991.8|87051|87001|87041|86991|17
1630017260000|2021-08-26 22:34:20|87041.3|86991.3|87049.5|86999.5|87067.5|87004.8|87041.3|86991.3|9
1630017270000|2021-08-26 22:34:30|87049.6|86999.6|87050.2|87000.2|87071.3|87001.5|87049.6|86995.3|7
1630017280000|2021-08-26 22:34:40|87050.3|87000.3|87052.7|87002.7|87055.3|87005.3|87048.8|86998.8|8
1630017290000|2021-08-26 22:34:50|87052|87002|87046.7|86996.7|87054.4|87004.4|87045.9|86995.9|20
1630017300000|2021-08-26 22:35:00|87053.8|87003.8|87044.8|86994.8|87053.8|87003.8|87044.7|86994.7|16
1630017310000|2021-08-26 22:35:10|87045.1|86995.1|87047.9|86997.9|87063.5|87002|87044.8|86993.2|13
1630017320000|2021-08-26 22:35:20|87047.4|86997.4|87050.2|87000.2|87065.2|87001.6|87046.7|86993.7|10
1630017330000|2021-08-26 22:35:30|87064.2|86994.2|87050.3|87000.3|87064.2|87001.6|87048.2|86992|11
1630017340000|2021-08-26 22:35:40|87049.7|86999.7|87045.5|86995.5|87062.4|87002.6|87045.5|86990.9|10
1630017350000|2021-08-26 22:35:50|87045.3|86995.3|87044.9|86994.9|87069.1|87000.8|87044.7|86989.6|11
1630017360000|2021-08-26 22:36:00|87045.2|86995.2|87045.9|86995.9|87047.1|86997.1|87044.4|86994.4|6
1630017370000|2021-08-26 22:36:10|87043.5|86993.5|87046|86996|87051.9|87001.9|87041.9|86991.9|9
1630017380000|2021-08-26 22:36:20|87045.8|86995.8|87050.6|87000.6|87054.5|87004.5|87045.8|86995.8|42
1630017390000|2021-08-26 22:36:30|87049.3|86999.3|87051|87001|87054.3|87004.3|87046.6|86996.6|73
1630017400000|2021-08-26 22:36:40|87063.6|86993.6|87050.2|87000.2|87064.8|87005.1|87046|86993.1|55
1630017410000|2021-08-26 22:36:50|87049.4|86999.4|87049.7|86999.7|87054.9|87004.9|87047.5|86997.5|75
1630017420000|2021-08-26 22:37:00|87049.6|86999.6|87046.9|86996.9|87055.7|87005.7|87046.3|86996.3|77
1630017430000|2021-08-26 22:37:10|87050.8|87000.8|87052.8|87002.8|87054.8|87004.8|87044.1|86994.1|74
1630017440000|2021-08-26 22:37:20|87046.7|86996.7|87048.5|86998.5|87055.5|87005.5|87046.7|86996.7|77
1630017450000|2021-08-26 22:37:30|87047.4|86997.4|87052.4|87002.4|87052.4|87002.4|87044.2|86994.2|29
1630017460000|2021-08-26 22:37:40|87052.9|87002.9|87045.2|86995.2|87056.5|87006.5|87045.2|86995.2|41
1630017470000|2021-08-26 22:37:50|87054.1|87004.1|87045.8|86995.8|87054.1|87004.1|87045.6|86995.6|12
1630017480000|2021-08-26 22:38:00|87045.9|86995.9|87055.3|87005.3|87055.3|87005.3|87045.9|86995.9|43
1630017490000|2021-08-26 22:38:10|87055|87005|87048.3|86998.3|87056.5|87006.5|87041.1|86991.1|59
1630017500000|2021-08-26 22:38:20|87044|86994|87046.4|86996.4|87048.9|86998.9|87040|86990|15
1630017510000|2021-08-26 22:38:30|87047.3|86997.3|87047.5|86997.5|87056.5|87006.5|87044.7|86994.7|77
1630017520000|2021-08-26 22:38:40|87047.2|86997.2|87051.1|87001.1|87053.5|87003.5|87046.2|86996.2|78
1630017530000|2021-08-26 22:38:50|87050.1|87000.1|87049.1|86999.1|87054.1|87004.1|87047.9|86997.9|77
1630017540000|2021-08-26 22:39:00|87051.3|87001.3|87045.9|86995.9|87055.5|87005.5|87040.6|86990.6|77
1630017550000|2021-08-26 22:39:10|87057.2|87007.2|87045.3|86995.3|87062.1|87012.1|87042.5|86992.5|48
1630017560000|2021-08-26 22:39:20|87051.3|87001.3|87049.9|86999.9|87051.3|87001.3|87043|86993|13
1630017570000|2021-08-26 22:39:30|87046.2|86996.2|87044.9|86994.9|87046.2|86996.2|87040.6|86990.6|16
1630017580000|2021-08-26 22:39:40|87044.8|86994.8|87046.3|86996.3|87064.4|87001.6|87043.4|86990.7|20
1630017590000|2021-08-26 22:39:50|87045.5|86995.5|87042.7|86992.7|87050|87000|87038.4|86988.4|14
1630017600000|2021-08-26 22:40:00|87043.1|86993.1|87047.4|86997.4|87047.4|86997.4|87037.3|86987.3|16
1630017610000|2021-08-26 22:40:10|87049.1|86999.1|87045.9|86995.9|87049.1|86999.1|87044.8|86994.8|10
1630017620000|2021-08-26 22:40:20|87044.1|86994.1|87044.9|86994.9|87051.1|87001.1|87044.1|86994.1|15
1630017630000|2021-08-26 22:40:30|87045.8|86995.8|87045.8|86995.8|87050.6|87000.6|87045.6|86995.6|15
1630017640000|2021-08-26 22:40:40|87044.4|86994.4|87049.6|86999.6|87052.3|87002.3|87044.3|86994.3|8
1630017650000|2021-08-26 22:40:50|87049.8|86999.8|87048.4|86998.4|87049.8|86999.8|87044.1|86994.1|11
1630017660000|2021-08-26 22:41:00|87047.3|86997.3|87041.1|86991.1|87047.3|86997.3|87039.7|86989.7|17
1630017670000|2021-08-26 22:41:10|87043.1|86993.1|87044.5|86994.5|87049.2|86999.2|87041.6|86991.6|10
1630017680000|2021-08-26 22:41:20|87043.7|86993.7|87045.5|86995.5|87045.5|86995.5|87041.9|86991.9|6
1630017690000|2021-08-26 22:41:30|87044.9|86994.9|87044.6|86994.6|87044.9|86994.9|87040.9|86990.9|11
1630017700000|2021-08-26 22:41:40|87042.3|86992.3|87044.8|86994.8|87048.9|86998.9|87037.8|86976|14
1630017710000|2021-08-26 22:41:50|87065.4|86990.3|87049.8|86999.8|87065.4|87000.7|87043.3|86990.3|17
1630017720000|2021-08-26 22:42:00|87046.7|86996.7|87045.1|86995.1|87064.6|86997|87044.8|86993.8|18
1630017730000|2021-08-26 22:42:10|87042|86992|87046.4|86996.4|87047.9|86997.9|87040.6|86990.6|32
1630017740000|2021-08-26 22:42:20|87045.9|86995.9|87039.1|86989.1|87045.9|86995.9|87039.1|86989.1|9
1630017750000|2021-08-26 22:42:30|87039.4|86989.4|87041.9|86991.9|87068|86999.4|87038.2|86986.7|33
1630017760000|2021-08-26 22:42:40|87041.4|86991.4|87043.3|86993.3|87049.2|86999.2|87038.1|86988.1|40
1630017770000|2021-08-26 22:42:50|87043.9|86993.9|87065|86992|87070.2|86993.9|87038.2|86988.2|7
1630017780000|2021-08-26 22:43:00|87065.5|86989.8|87044.5|86994.5|87065.6|87000.8|87043.2|86989.8|11
1630017790000|2021-08-26 22:43:10|87044.3|86994.3|87044.4|86994.4|87044.4|86994.4|87043.6|86993.6|5
1630017800000|2021-08-26 22:43:20|87043.7|86993.7|87040.1|86990.1|87044.4|86994.4|87040|86990|8
1630017810000|2021-08-26 22:43:30|87038.9|86988.9|87039.7|86989.7|87039.7|86989.7|87036.2|86986.2|6
1630017820000|2021-08-26 22:43:40|87040.2|86990.2|87039.4|86989.4|87041|86991|87038.9|86988.9|11
1630017830000|2021-08-26 22:43:50|87036.5|86986.5|87046.3|86996.3|87080.2|86997.3|87036|86986|44
1630017840000|2021-08-26 22:44:00|87045.5|86995.5|87046.9|86996.9|87049.5|86999.5|87043.5|86993.5|17
1630017850000|2021-08-26 22:44:10|87047|86997|87050.2|87000.2|87050.2|87000.2|87039.4|86989.4|11
1630017860000|2021-08-26 22:44:20|87047.7|86997.7|87045.2|86995.2|87047.7|86997.7|87045.2|86995.2|5
1630017870000|2021-08-26 22:44:30|87050.9|87000.9|87046.2|86996.2|87050.9|87000.9|87041.8|86991.8|43
1630017880000|2021-08-26 22:44:40|87046.1|86996.1|87046.8|86996.8|87051.5|87001.5|87042.7|86992.7|10
1630017890000|2021-08-26 22:44:50|87045.5|86995.5|87045.7|86995.7|87045.9|86995.9|87044.6|86994.6|9
1630017900000|2021-08-26 22:45:00|87045.8|86995.8|87045.1|86995.1|87045.8|86995.8|87042.1|86992.1|22
1630017910000|2021-08-26 22:45:10|87044.1|86994.1|87045.8|86995.8|87077.2|86995.8|87039.9|86987|12
1630017920000|2021-08-26 22:45:20|87043|86993|87037.5|86987.5|87043|86993|87033.8|86983.8|8
1630017930000|2021-08-26 22:45:30|87064.7|86990.2|87042.9|86992.9|87064.7|86999.8|87042.9|86990.2|8
1630017940000|2021-08-26 22:45:40|87043.4|86993.4|87047.5|86997.5|87048.7|86998.7|87043|86993|17
1630017950000|2021-08-26 22:45:50|87045.5|86995.5|87043.9|86993.9|87062.8|86996.2|87038.6|86974.1|19
1630017960000|2021-08-26 22:46:00|87046.6|86996.6|87045.8|86995.8|87050.9|87000.9|87044.7|86994.7|20
1630017970000|2021-08-26 22:46:10|87045.7|86995.7|87043.7|86993.7|87072|86999.3|87043|86989.2|39
1630017980000|2021-08-26 22:46:20|87044.6|86994.6|87047.3|86997.3|87074.8|87000|87044.6|86993.9|24
1630017990000|2021-08-26 22:46:30|87051|87001|87048.1|86998.1|87051|87001|87043.1|86993.1|11
1630018000000|2021-08-26 22:46:40|87046.6|86996.6|87045.5|86995.5|87049.4|86999.4|87045.3|86995.3|8
1630018010000|2021-08-26 22:46:50|87045.1|86995.1|87043.2|86993.2|87046.4|86996.4|87042|86992|23
1630018020000|2021-08-26 22:47:00|87043.4|86993.4|87045.6|86995.6|87050.2|87000.2|87043.4|86993.4|8
1630018030000|2021-08-26 22:47:10|87061.7|86988|87046.7|86996.7|87061.7|86998.7|87044|86988|9
1630018040000|2021-08-26 22:47:20|87046.9|86996.9|87039.2|86989.2|87046.9|86996.9|87037.2|86987.2|5
1630018050000|2021-08-26 22:47:30|87040.4|86990.4|87045|86995|87051.8|87001.8|87039.5|86989.5|18
1630018060000|2021-08-26 22:47:40|87045.1|86995.1|87043.6|86993.6|87045.4|86995.4|87043.4|86993.4|7
1630018070000|2021-08-26 22:47:50|87043.8|86993.8|87043.8|86993.8|87064.5|86996.3|87043.6|86990.9|24
1630018080000|2021-08-26 22:48:00|87043.5|86993.5|87044.5|86994.5|87047.6|86997.6|87043.5|86993.5|10
1630018090000|2021-08-26 22:48:10|87044.7|86994.7|87042.9|86992.9|87046.2|86996.2|87042.9|86992.9|6
1630018100000|2021-08-26 22:48:20|87044.4|86994.4|87046.4|86996.4|87048.6|86998.6|87042.4|86992.4|12
1630018110000|2021-08-26 22:48:30|87048.2|86998.2|87051.5|87001.5|87051.5|87001.5|87042.6|86992.6|19
1630018120000|2021-08-26 22:48:40|87062.2|86991.1|87044.6|86994.6|87062.2|86999.9|87041.9|86991.1|24
1630018130000|2021-08-26 22:48:50|87043.1|86993.1|87045.9|86995.9|87072.1|87001.1|87038.4|86985.8|34
1630018140000|2021-08-26 22:49:00|87044.9|86994.9|87044.9|86994.9|87048.7|86998.7|87042.5|86992.5|15
1630018150000|2021-08-26 22:49:10|87044.6|86994.6|87045.6|86995.6|87049.9|86999.9|87043.7|86993.7|21
1630018160000|2021-08-26 22:49:20|87045.8|86995.8|87044.1|86994.1|87047.9|86997.9|87037.2|86987.2|21
1630018170000|2021-08-26 22:49:30|87044.3|86994.3|87042.7|86992.7|87047|86997|87042.7|86992.7|17
1630018180000|2021-08-26 22:49:40|87048.8|86998.8|87044.1|86994.1|87048.8|86998.8|87040.8|86990.8|18
1630018190000|2021-08-26 22:49:50|87043.2|86993.2|87041.4|86991.4|87065.5|86998|87041.4|86987|16
1630018200000|2021-08-26 22:50:00|87041.5|86991.5|87041.9|86991.9|87047.8|86997.8|87041.2|86991.2|14
1630018210000|2021-08-26 22:50:10|87043.9|86993.9|87046|86996|87048.4|86998.4|87036.7|86986.7|17
1630018220000|2021-08-26 22:50:20|87043.8|86993.8|87048.4|86998.4|87062.8|87000.4|87041.2|86989.3|23
1630018230000|2021-08-26 22:50:30|87046.6|86996.6|87046.4|86996.4|87048.3|86998.3|87041.5|86991.5|12
1630018240000|2021-08-26 22:50:40|87045|86995|87049.7|86999.7|87068.7|86999.9|87045|86989.2|8
1630018250000|2021-08-26 22:50:50|87047.2|86997.2|87049.4|86999.4|87065.6|86999.8|87044.1|86990|12
1630018260000|2021-08-26 22:51:00|87045.1|86995.1|87060.9|86990.1|87063.7|87000.1|87043.8|86990.1|13
1630018270000|2021-08-26 22:51:10|87048.1|86998.1|87043.6|86993.6|87068|86998.1|87040.4|86987|14
1630018280000|2021-08-26 22:51:20|87042.3|86992.3|87042.6|86992.6|87046.1|86996.1|87035.4|86985.4|10
1630018290000|2021-08-26 22:51:30|87041.9|86991.9|87043.8|86993.8|87045.2|86995.2|87040.1|86990.1|20
1630018300000|2021-08-26 22:51:40|87043.7|86993.7|87041.3|86991.3|87043.7|86993.7|87040|86990|10
1630018310000|2021-08-26 22:51:50|87060.3|86989.7|87043.9|86993.9|87060.3|86998|87041.2|86989.7|9
1630018320000|2021-08-26 22:52:00|87043.8|86993.8|87045|86995|87048.9|86998.9|87040.5|86990.5|26
1630018330000|2021-08-26 22:52:10|87045.2|86995.2|87037|86987|87048.5|86998.5|87034.4|86984.4|12
1630018340000|2021-08-26 22:52:20|87036.7|86986.7|87044.1|86994.1|87064.1|86996.9|87036.7|86986.7|17
1630018350000|2021-08-26 22:52:30|87043|86993|87041.3|86991.3|87045.5|86995.5|87041.1|86991.1|13
1630018360000|2021-08-26 22:52:40|87041.2|86991.2|87039.6|86989.6|87041.2|86991.2|87038.3|86988.3|7
1630018370000|2021-08-26 22:52:50|87035.1|86985.1|87045.6|86995.6|87076|86996.9|87035|86985|16
1630018380000|2021-08-26 22:53:00|87067.2|86990|87046.3|86996.3|87067.2|86999.2|87043.6|86988.6|17
1630018390000|2021-08-26 22:53:10|87044.8|86994.8|87043.5|86993.5|87044.8|86994.8|87038.6|86988.6|16
1630018400000|2021-08-26 22:53:20|87043|86993|87045|86995|87045.3|86995.3|87038.8|86988.8|13
1630018410000|2021-08-26 22:53:30|87042.9|86992.9|87044.1|86994.1|87047|86997|87042.3|86992.3|11
1630018420000|2021-08-26 22:53:40|87043|86993|87060.4|86990.2|87060.4|86995.1|87043|86990.2|12
1630018430000|2021-08-26 22:53:50|87044.9|86994.9|87047.4|86997.4|87062.7|86998.7|87035.7|86985.7|23
1630018440000|2021-08-26 22:54:00|87045.6|86995.6|87047|86997|87049.2|86999.2|87043.1|86993.1|29
1630018450000|2021-08-26 22:54:10|87048.7|86998.7|87041.6|86991.6|87048.7|86998.7|87038.3|86988.3|26
1630018460000|2021-08-26 22:54:20|87043.4|86993.4|87045.1|86995.1|87064.3|86996.3|87041.5|86988.6|19
1630018470000|2021-08-26 22:54:30|87046.9|86996.9|87060.3|86987.6|87060.9|86996.9|87043|86987.6|4
1630018480000|2021-08-26 22:54:40|87057.1|86986.9|87045.8|86995.8|87057.1|86996.1|87041.6|86986.9|13
1630018490000|2021-08-26 22:54:50|87046.3|86996.3|87042.5|86992.5|87047.2|86997.2|87040.3|86990.3|22
1630018500000|2021-08-26 22:55:00|87042.6|86992.6|87045|86995|87049.5|86999.5|87041.5|86991.5|14
1630018510000|2021-08-26 22:55:10|87046.7|86996.7|87039.2|86989.2|87046.7|86996.7|87039.2|86989.2|8
1630018520000|2021-08-26 22:55:20|87038.9|86988.9|87037.9|86987.9|87038.9|86988.9|87037.9|86987.9|2
1630018530000|2021-08-26 22:55:30|87035.2|86985.2|87042.4|86992.4|87047.1|86997.1|87034.8|86984.8|12
1630018540000|2021-08-26 22:55:40|87042.1|86992.1|87040.5|86990.5|87042.1|86992.1|87040|86990|4
1630018550000|2021-08-26 22:55:50|87039.3|86989.3|87040.8|86990.8|87043.6|86993.6|87037.4|86987.4|13
1630018560000|2021-08-26 22:56:00|87041.9|86991.9|87046.2|86996.2|87046.2|86996.2|87039.4|86989.4|7
1630018570000|2021-08-26 22:56:10|87046.4|86996.4|87039.6|86989.6|87046.4|86996.4|87039.6|86989.6|8
1630018580000|2021-08-26 22:56:20|87036.6|86986.6|87049.3|86999.3|87049.4|86999.4|87036.6|86986.6|5
1630018590000|2021-08-26 22:56:30|87045.7|86995.7|87040|86990|87045.7|86995.7|87039.5|86989.5|11
1630018600000|2021-08-26 22:56:40|87040.1|86990.1|87042.1|86992.1|87046.6|86996.6|87036.6|86986.6|14
1630018610000|2021-08-26 22:56:50|87041.7|86991.7|87043.3|86993.3|87043.3|86993.3|87038.7|86988.7|11
1630018620000|2021-08-26 22:57:00|87041.7|86991.7|87043.4|86993.4|87045.5|86995.5|87041.7|86991.7|10
1630018630000|2021-08-26 22:57:10|87042.3|86992.3|87036.5|86986.5|87044|86994|87036.5|86986.5|8
1630018640000|2021-08-26 22:57:20|87035.9|86985.9|87045.4|86995.4|87046.6|86996.6|87035.7|86985.7|16
1630018650000|2021-08-26 22:57:30|87045.2|86995.2|87040.8|86990.8|87045.2|86995.2|87040.8|86990.8|10
1630018660000|2021-08-26 22:57:40|87045.7|86995.7|87040.7|86990.7|87046.2|86996.2|87040.7|86990.7|6
1630018670000|2021-08-26 22:57:50|87039.4|86989.4|87042.2|86992.2|87045.8|86995.8|87039.1|86989.1|15
1630018680000|2021-08-26 22:58:00|87042.8|86992.8|87038.9|86988.9|87045.2|86995.2|87038.9|86988.9|16
1630018690000|2021-08-26 22:58:10|87039|86989|87039.2|86989.2|87042.3|86992.3|87038.3|86988.3|15
1630018700000|2021-08-26 22:58:20|87038.8|86988.8|87042.1|86992.1|87042.1|86992.1|87038|86988|14
1630018710000|2021-08-26 22:58:30|87041.9|86991.9|87043.1|86993.1|87063.1|86996.5|87040.2|86983.2|16
1630018720000|2021-08-26 22:58:40|87046.4|86996.4|87034.4|86984.4|87046.4|86996.4|87034.4|86984.4|16
1630018730000|2021-08-26 22:58:50|87040.1|86990.1|87037.1|86987.1|87040.1|86990.1|87036.3|86986.3|15
1630018740000|2021-08-26 22:59:00|87037|86987|87043.4|86993.4|87047.5|86997.5|87035.8|86985.8|11
1630018750000|2021-08-26 22:59:10|87041.2|86991.2|87042.5|86992.5|87046.3|86996.3|87039.9|86989.9|8
1630018760000|2021-08-26 22:59:20|87043.1|86993.1|87041.3|86991.3|87047.7|86997.7|87033|86983|22
1630018770000|2021-08-26 22:59:30|87059.5|86983.9|87062.5|86987.7|87077.5|86996.3|87038.9|86982.9|16
1630018780000|2021-08-26 22:59:40|87057.9|86987.9|87043.1|86993.1|87060.7|86997.6|87042.9|86985.6|11
1630018790000|2021-08-26 22:59:50|87033.3|86983.3|87033.3|86983.3|87034|86984|87030.8|86980.8|20
1630018800000|2021-08-26 23:00:00|87036.6|86986.6|87034.7|86984.7|87036.6|86986.6|87031.7|86981.7|33
1630018810000|2021-08-26 23:00:10|87034.2|86984.2|87034.4|86984.4|87034.4|86984.4|87031.4|86981.4|14
1630018820000|2021-08-26 23:00:20|87034.3|86984.3|87033.1|86983.1|87034.9|86984.9|87032.7|86982.7|17
1630018830000|2021-08-26 23:00:30|87033.5|86983.5|87034.2|86984.2|87035.4|86985.4|87032.5|86982.5|11
1630018840000|2021-08-26 23:00:40|87034.7|86984.7|87031.5|86981.5|87035.5|86985.5|87031.4|86981.4|30
1630018850000|2021-08-26 23:00:50|87033.8|86983.8|87032.3|86982.3|87034.8|86984.8|87030.4|86980.4|18
1630018860000|2021-08-26 23:01:00|87032.7|86982.7|87031|86981|87036.2|86986.2|87029.3|86979.3|18
1630018870000|2021-08-26 23:01:10|87030.1|86980.1|87031.4|86981.4|87032.3|86982.3|87029.7|86979.7|15
1630018880000|2021-08-26 23:01:20|87032|86982|87031.2|86981.2|87032|86982|87030.7|86980.7|9
1630018890000|2021-08-26 23:01:30|87031|86981|87030.4|86980.4|87031.4|86981.4|87029.5|86979.5|13
1630018900000|2021-08-26 23:01:40|87030.5|86980.5|87030.3|86980.3|87031.3|86981.3|87028.8|86978.8|13
1630018910000|2021-08-26 23:01:50|87029.7|86979.7|87031.2|86981.2|87033|86983|87029.2|86979.2|14
1630018920000|2021-08-26 23:02:00|87030.9|86980.9|87030.9|86980.9|87031.1|86981.1|87030.5|86980.5|9
1630018930000|2021-08-26 23:02:10|87031|86981|87029.2|86979.2|87031.5|86981.5|87028.6|86978.6|10
1630018940000|2021-08-26 23:02:20|87029.1|86979.1|87030.2|86980.2|87030.8|86980.8|87029.1|86979.1|10
1630018950000|2021-08-26 23:02:30|87030.5|86980.5|87030.3|86980.3|87031.2|86981.2|87030.1|86980.1|7
1630018960000|2021-08-26 23:02:40|87030|86980|87029.9|86979.9|87030.3|86980.3|87029.6|86979.6|10
1630018970000|2021-08-26 23:02:50|87030.3|86980.3|87029.6|86979.6|87032.6|86982.6|87029.1|86979.1|12
1630018980000|2021-08-26 23:03:00|87031|86981|87029.5|86979.5|87031.7|86981.7|87029.3|86979.3|10
1630018990000|2021-08-26 23:03:10|87029.7|86979.7|87030.5|86980.5|87031.1|86981.1|87029.4|86979.4|6
1630019000000|2021-08-26 23:03:20|87032.5|86982.5|87030.1|86980.1|87032.5|86982.5|87030.1|86980.1|4
1630019010000|2021-08-26 23:03:30|87031.9|86981.9|87034.5|86984.5|87034.7|86984.7|87031.9|86981.9|5
1630019020000|2021-08-26 23:03:40|87034.2|86984.2|87030.7|86980.7|87036.1|86986.1|87029.3|86979.3|14
1630019030000|2021-08-26 23:03:50|87031.6|86981.6|87030.4|86980.4|87033.5|86983.5|87029.8|86979.8|7
1630019040000|2021-08-26 23:04:00|87029|86979|87030.6|86980.6|87030.7|86980.7|87028.7|86978.7|7
1630019050000|2021-08-26 23:04:10|87030.1|86980.1|87028.7|86978.7|87030.1|86980.1|87028.6|86978.6|4
1630019060000|2021-08-26 23:04:20|87030|86980|87029.7|86979.7|87030.6|86980.6|87029.5|86979.5|5
1630019070000|2021-08-26 23:04:30|87030.3|86980.3|87030.2|86980.2|87031.6|86981.6|87030.2|86980.2|6
1630019080000|2021-08-26 23:04:40|87030|86980|87028.9|86978.9|87030.9|86980.9|87028.9|86978.9|12
1630019090000|2021-08-26 23:04:50|87029.3|86979.3|87032.3|86982.3|87032.9|86982.9|87029.3|86979.3|10
1630019100000|2021-08-26 23:05:00|87031.5|86981.5|87030.7|86980.7|87032.4|86982.4|87029.6|86979.6|17
1630019110000|2021-08-26 23:05:10|87030.3|86980.3|87031.6|86981.6|87031.6|86981.6|87028.9|86978.9|12
1630019120000|2021-08-26 23:05:20|87033.3|86983.3|87031.5|86981.5|87033.3|86983.3|87029.6|86979.6|8
1630019130000|2021-08-26 23:05:30|87029.6|86979.6|87034.5|86984.5|87034.5|86984.5|87029.6|86979.6|5
1630019140000|2021-08-26 23:05:40|87033.5|86983.5|87031.9|86981.9|87033.5|86983.5|87031.6|86981.6|5
1630019150000|2021-08-26 23:05:50|87031|86981|87030.2|86980.2|87032.1|86982.1|87030.1|86980.1|6
1630019160000|2021-08-26 23:06:00|87029.8|86979.8|87032.8|86982.8|87032.8|86982.8|87029.5|86979.5|10
1630019170000|2021-08-26 23:06:10|87030.1|86980.1|87029.1|86979.1|87031.5|86981.5|87029|86979|13
1630019180000|2021-08-26 23:06:20|87030|86980|87030.3|86980.3|87030.6|86980.6|87029.5|86979.5|5
1630019190000|2021-08-26 23:06:30|87029.3|86979.3|87031.2|86981.2|87031.7|86981.7|87029.3|86979.3|9
1630019200000|2021-08-26 23:06:40|87030.8|86980.8|87027.8|86977.8|87030.8|86980.8|87027.7|86977.7|26
1630019210000|2021-08-26 23:06:50|87027.4|86977.4|87026|86976|87027.4|86977.4|87026|86976|10
1630019220000|2021-08-26 23:07:00|87026.1|86976.1|87025.6|86975.6|87026.9|86976.9|87025.5|86975.5|10
1630019230000|2021-08-26 23:07:10|87026.4|86976.4|87027.5|86977.5|87027.5|86977.5|87025.9|86975.9|7
1630019240000|2021-08-26 23:07:20|87027.6|86977.6|87026.8|86976.8|87029.9|86979.9|87026.5|86976.5|6
1630019250000|2021-08-26 23:07:30|87027.5|86977.5|87027.6|86977.6|87029|86979|87027.1|86977.1|9
1630019260000|2021-08-26 23:07:40|87027.5|86977.5|87027.3|86977.3|87027.5|86977.5|87026|86976|8
1630019270000|2021-08-26 23:07:50|87027.8|86977.8|87027.6|86977.6|87027.8|86977.8|87026.9|86976.9|5
1630019280000|2021-08-26 23:08:00|87027.4|86977.4|87027.4|86977.4|87028.5|86978.5|87027.4|86977.4|6
1630019290000|2021-08-26 23:08:10|87028|86978|87027.7|86977.7|87028|86978|87027.3|86977.3|5
1630019300000|2021-08-26 23:08:20|87027.1|86977.1|87028.5|86978.5|87029.9|86979.9|87027|86977|9
1630019310000|2021-08-26 23:08:30|87029.6|86979.6|87028.3|86978.3|87029.6|86979.6|87027.7|86977.7|5
1630019320000|2021-08-26 23:08:40|87027.4|86977.4|87027.2|86977.2|87028.1|86978.1|87026.8|86976.8|8
1630019330000|2021-08-26 23:08:50|87027.6|86977.6|87025.9|86975.9|87027.9|86977.9|87025.9|86975.9|7
1630019340000|2021-08-26 23:09:00|87026.8|86976.8|87028|86978|87028|86978|87026.4|86976.4|5
1630019350000|2021-08-26 23:09:10|87027.4|86977.4|87028|86978|87029.3|86979.3|87027.4|86977.4|6
1630019360000|2021-08-26 23:09:20|87027.2|86977.2|87026.6|86976.6|87027.2|86977.2|87025.9|86975.9|10
1630019370000|2021-08-26 23:09:30|87026.4|86976.4|87026.6|86976.6|87026.7|86976.7|87025.9|86975.9|8
1630019380000|2021-08-26 23:09:40|87026.2|86976.2|87027.1|86977.1|87027.1|86977.1|87025.8|86975.8|6
1630019390000|2021-08-26 23:09:50|87027.5|86977.5|87027.5|86977.5|87027.5|86977.5|87026.6|86976.6|6
1630019400000|2021-08-26 23:10:00|87027.4|86977.4|87026.7|86976.7|87027.8|86977.8|87026.7|86976.7|7
1630019410000|2021-08-26 23:10:10|87026.5|86976.5|87029.2|86979.2|87029.3|86979.3|87026.5|86976.5|5
1630019420000|2021-08-26 23:10:20|87027.5|86977.5|87028.8|86978.8|87028.8|86978.8|87027.5|86977.5|5
1630019430000|2021-08-26 23:10:30|87027.8|86977.8|87028.5|86978.5|87028.5|86978.5|87027.8|86977.8|4
1630019440000|2021-08-26 23:10:40|87030.1|86980.1|87029|86979|87030.1|86980.1|87027.7|86977.7|5
1630019450000|2021-08-26 23:10:50|87030.3|86980.3|87028.6|86978.6|87030.3|86980.3|87028.1|86978.1|4
1630019460000|2021-08-26 23:11:00|87027.4|86977.4|87031.1|86981.1|87031.8|86981.8|87027.4|86977.4|6
1630019470000|2021-08-26 23:11:10|87031.3|86981.3|87032.6|86982.6|87032.6|86982.6|87031.3|86981.3|2
1630019480000|2021-08-26 23:11:20|87029.4|86979.4|87029.2|86979.2|87029.4|86979.4|87027.3|86977.3|4
1630019490000|2021-08-26 23:11:30|87029.4|86979.4|87031.8|86981.8|87031.8|86981.8|87029.2|86979.2|4
1630019500000|2021-08-26 23:11:40|87032.1|86982.1|87026.2|86976.2|87032.1|86982.1|87025.7|86975.7|4
1630019510000|2021-08-26 23:11:50|87026.4|86976.4|87026.4|86976.4|87030.1|86980.1|87025.8|86975.8|7
1630019520000|2021-08-26 23:12:00|87030|86980|87029|86979|87030|86980|87028.3|86978.3|6
1630019530000|2021-08-26 23:12:10|87029.2|86979.2|87028.6|86978.6|87029.2|86979.2|87027.4|86977.4|7
1630019540000|2021-08-26 23:12:20|87027.4|86977.4|87028.4|86978.4|87028.4|86978.4|87027.4|86977.4|5
1630019550000|2021-08-26 23:12:30|87028.3|86978.3|87028|86978|87029|86979|87027.5|86977.5|8
1630019560000|2021-08-26 23:12:40|87029.3|86979.3|87028.6|86978.6|87030.5|86980.5|87028.6|86978.6|4
1630019570000|2021-08-26 23:12:50|87028.8|86978.8|87027.7|86977.7|87029.1|86979.1|87025.3|86975.3|8
1630019580000|2021-08-26 23:13:00|87025.9|86975.9|87026.7|86976.7|87026.7|86976.7|87025.9|86975.9|9
1630019590000|2021-08-26 23:13:10|87026.2|86976.2|87026.8|86976.8|87026.9|86976.9|87026.1|86976.1|6
1630019600000|2021-08-26 23:13:20|87026.7|86976.7|87025.9|86975.9|87026.7|86976.7|87025.4|86975.4|11
1630019610000|2021-08-26 23:13:30|87027.3|86977.3|87027.7|86977.7|87027.7|86977.7|87025.7|86975.7|7
1630019620000|2021-08-26 23:13:40|87026.5|86976.5|87027.3|86977.3|87027.3|86977.3|87026.3|86976.3|6
1630019630000|2021-08-26 23:13:50|87027.2|86977.2|87027.2|86977.2|87027.6|86977.6|87026.3|86976.3|7
1630019640000|2021-08-26 23:14:00|87026.3|86976.3|87030.4|86980.4|87030.4|86980.4|87025.7|86975.7|12
1630019650000|2021-08-26 23:14:10|87029|86979|87031|86981|87031|86981|87028.3|86978.3|11
1630019660000|2021-08-26 23:14:20|87030.6|86980.6|87031.6|86981.6|87032|86982|87030.6|86980.6|6
1630019670000|2021-08-26 23:14:30|87031.9|86981.9|87031.5|86981.5|87031.9|86981.9|87030.9|86980.9|11
1630019680000|2021-08-26 23:14:40|87031.4|86981.4|87035|86985|87035|86985|87031.3|86981.3|9
1630019690000|2021-08-26 23:14:50|87035.9|86985.9|87033.6|86983.6|87035.9|86985.9|87033.4|86983.4|7
1630019700000|2021-08-26 23:15:00|87033.3|86983.3|87033.7|86983.7|87034.9|86984.9|87031.8|86981.8|15
1630019710000|2021-08-26 23:15:10|87034|86984|87033.9|86983.9|87035.5|86985.5|87033.9|86983.9|3
1630019720000|2021-08-26 23:15:20|87035.1|86985.1|87034.3|86984.3|87035.1|86985.1|87033.3|86983.3|5
1630019730000|2021-08-26 23:15:30|87033.4|86983.4|87031.8|86981.8|87034.3|86984.3|87031.8|86981.8|5
1630019740000|2021-08-26 23:15:40|87031.7|86981.7|87031.8|86981.8|87031.8|86981.8|87031.7|86981.7|2
1630019750000|2021-08-26 23:15:50|87032|86982|87033.2|86983.2|87033.2|86983.2|87032|86982|3
1630019760000|2021-08-26 23:16:00|87033.1|86983.1|87033|86983|87033.6|86983.6|87031.1|86981.1|11
1630019770000|2021-08-26 23:16:10|87031.6|86981.6|87033.1|86983.1|87033.1|86983.1|87031.1|86981.1|11
1630019780000|2021-08-26 23:16:20|87033|86983|87032.5|86982.5|87033.7|86983.7|87032.5|86982.5|8
1630019790000|2021-08-26 23:16:30|87032.6|86982.6|87033.3|86983.3|87033.3|86983.3|87032.2|86982.2|7
1630019800000|2021-08-26 23:16:40|87032.8|86982.8|87032.7|86982.7|87036.8|86986.8|87031.8|86981.8|7
1630019810000|2021-08-26 23:16:50|87033.6|86983.6|87032.1|86982.1|87035.1|86985.1|87031.6|86981.6|8
1630019820000|2021-08-26 23:17:00|87033.5|86983.5|87033|86983|87033.5|86983.5|87032.3|86982.3|5
1630019830000|2021-08-26 23:17:10|87032.4|86982.4|87032.9|86982.9|87033.3|86983.3|87031.6|86981.6|7
1630019840000|2021-08-26 23:17:20|87033.1|86983.1|87033.2|86983.2|87033.2|86983.2|87032.2|86982.2|5
1630019850000|2021-08-26 23:17:30|87032.6|86982.6|87032.9|86982.9|87033.6|86983.6|87032.3|86982.3|6
1630019860000|2021-08-26 23:17:40|87032.4|86982.4|87032.8|86982.8|87032.8|86982.8|87031.1|86981.1|6
1630019870000|2021-08-26 23:17:50|87032.3|86982.3|87032.2|86982.2|87034.3|86984.3|87032.2|86982.2|6
1630019880000|2021-08-26 23:18:00|87033.3|86983.3|87033.8|86983.8|87033.8|86983.8|87032.3|86982.3|6
1630019890000|2021-08-26 23:18:10|87034.7|86984.7|87032.6|86982.6|87034.7|86984.7|87032.6|86982.6|7
1630019900000|2021-08-26 23:18:20|87033|86983|87031.6|86981.6|87033|86983|87029.4|86979.4|12
1630019910000|2021-08-26 23:18:30|87032.3|86982.3|87032.7|86982.7|87033.8|86983.8|87031.7|86981.7|4
1630019920000|2021-08-26 23:18:40|87032.3|86982.3|87033.4|86983.4|87034.5|86984.5|87032.3|86982.3|9
1630019930000|2021-08-26 23:18:50|87032.8|86982.8|87031.2|86981.2|87033.4|86983.4|87031.1|86981.1|11
1630019940000|2021-08-26 23:19:00|87031.8|86981.8|87033.1|86983.1|87033.1|86983.1|87031.8|86981.8|10
1630019950000|2021-08-26 23:19:10|87033|86983|87034|86984|87034.4|86984.4|87032.6|86982.6|9
1630019960000|2021-08-26 23:19:20|87033.1|86983.1|87033.5|86983.5|87033.9|86983.9|87032.9|86982.9|6
1630019970000|2021-08-26 23:19:30|87032.8|86982.8|87035.1|86985.1|87035.1|86985.1|87032.6|86982.6|5
1630019980000|2021-08-26 23:19:40|87035.2|86985.2|87035.6|86985.6|87035.6|86985.6|87033.8|86983.8|9
1630019990000|2021-08-26 23:19:50|87035.7|86985.7|87037.5|86987.5|87037.5|86987.5|87035.7|86985.7|3
1630020000000|2021-08-26 23:20:00|87035.5|86985.5|87032.5|86982.5|87035.8|86985.8|87032.5|86982.5|12
1630020010000|2021-08-26 23:20:10|87032.3|86982.3|87032.4|86982.4|87032.4|86982.4|87032.2|86982.2|3
1630020020000|2021-08-26 23:20:20|87033.1|86983.1|87032.5|86982.5|87033.1|86983.1|87032.2|86982.2|6
1630020030000|2021-08-26 23:20:30|87032.6|86982.6|87033.8|86983.8|87034.5|86984.5|87031.8|86981.8|7
1630020040000|2021-08-26 23:20:40|87034|86984|87034|86984|87034.7|86984.7|87032.9|86982.9|10
1630020050000|2021-08-26 23:20:50|87034.4|86984.4|87033.7|86983.7|87034.4|86984.4|87033.1|86983.1|5
1630020060000|2021-08-26 23:21:00|87034|86984|87031.4|86981.4|87034|86984|87031.4|86981.4|3
1630020070000|2021-08-26 23:21:10|87031.5|86981.5|87031.7|86981.7|87031.7|86981.7|87031.5|86981.5|4
1630020080000|2021-08-26 23:21:20|87031.4|86981.4|87033.8|86983.8|87033.8|86983.8|87031.3|86981.3|7
1630020090000|2021-08-26 23:21:30|87033.1|86983.1|87033.9|86983.9|87034.7|86984.7|87033.1|86983.1|9
1630020100000|2021-08-26 23:21:40|87033.8|86983.8|87033.5|86983.5|87034.1|86984.1|87033.2|86983.2|11
1630020110000|2021-08-26 23:21:50|87033.4|86983.4|87032.3|86982.3|87033.7|86983.7|87032.3|86982.3|9
1630020120000|2021-08-26 23:22:00|87030.9|86980.9|87031.7|86981.7|87031.7|86981.7|87030.9|86980.9|3
1630020130000|2021-08-26 23:22:10|87031.5|86981.5|87032.1|86982.1|87032.1|86982.1|87031.5|86981.5|5
1630020140000|2021-08-26 23:22:20|87031.9|86981.9|87035.1|86985.1|87035.1|86985.1|87031.9|86981.9|5
1630020150000|2021-08-26 23:22:30|87033.4|86983.4|87034.6|86984.6|87034.6|86984.6|87032.8|86982.8|7
1630020160000|2021-08-26 23:22:40|87033|86983|87033.1|86983.1|87034.7|86984.7|87033|86983|6
1630020170000|2021-08-26 23:22:50|87033.5|86983.5|87033.9|86983.9|87034.1|86984.1|87033.5|86983.5|6
1630020180000|2021-08-26 23:23:00|87032.3|86982.3|87033.2|86983.2|87033.2|86983.2|87031.3|86981.3|5
1630020190000|2021-08-26 23:23:10|87032.2|86982.2|87035.3|86985.3|87035.3|86985.3|87032.2|86982.2|5
1630020200000|2021-08-26 23:23:20|87032.6|86982.6|87034.8|86984.8|87034.8|86984.8|87032.6|86982.6|6
1630020210000|2021-08-26 23:23:30|87033.4|86983.4|87034|86984|87034.4|86984.4|87033.4|86983.4|4
1630020220000|2021-08-26 23:23:40|87034.4|86984.4|87034.6|86984.6|87034.6|86984.6|87034|86984|4
1630020230000|2021-08-26 23:23:50|87033.8|86983.8|87030.6|86980.6|87033.8|86983.8|87030.6|86980.6|11
1630020240000|2021-08-26 23:24:00|87030.9|86980.9|87032.8|86982.8|87033.4|86983.4|87030.8|86980.8|7
1630020250000|2021-08-26 23:24:10|87032.6|86982.6|87034.6|86984.6|87035.2|86985.2|87032.6|86982.6|8
1630020260000|2021-08-26 23:24:20|87035.1|86985.1|87035.2|86985.2|87035.2|86985.2|87034|86984|8
1630020270000|2021-08-26 23:24:30|87035.7|86985.7|87035.5|86985.5|87035.7|86985.7|87034.8|86984.8|4
1630020280000|2021-08-26 23:24:40|87035.1|86985.1|87033.3|86983.3|87035.1|86985.1|87033.3|86983.3|9
1630020290000|2021-08-26 23:24:50|87032|86982|87031.2|86981.2|87032|86982|87031.2|86981.2|4
1630020300000|2021-08-26 23:25:00|87033.9|86983.9|87036.3|86986.3|87036.3|86986.3|87033.8|86983.8|3
1630020310000|2021-08-26 23:25:10|87036.7|86986.7|87035.7|86985.7|87036.7|86986.7|87034.6|86984.6|5
1630020320000|2021-08-26 23:25:20|87034.3|86984.3|87035.3|86985.3|87035.3|86985.3|87033.6|86983.6|7
1630020330000|2021-08-26 23:25:30|87035.6|86985.6|87034.3|86984.3|87036|86986|87034.3|86984.3|4
1630020340000|2021-08-26 23:25:40|87032.8|86982.8|87033.5|86983.5|87033.5|86983.5|87032.8|86982.8|3
1630020350000|2021-08-26 23:25:50|87032.2|86982.2|87033.4|86983.4|87033.7|86983.7|87032.2|86982.2|5
1630020360000|2021-08-26 23:26:00|87033.7|86983.7|87037.1|86987.1|87037.1|86987.1|87032.9|86982.9|6
1630020370000|2021-08-26 23:26:10|87036.1|86986.1|87035.6|86985.6|87036.1|86986.1|87033.9|86983.9|5
1630020380000|2021-08-26 23:26:20|87035.7|86985.7|87034.1|86984.1|87036.3|86986.3|87034.1|86984.1|3
1630020390000|2021-08-26 23:26:30|87034.5|86984.5|87031.7|86981.7|87034.5|86984.5|87031.7|86981.7|3
1630020400000|2021-08-26 23:26:40|87035|86985|87035|86985|87035|86985|87032.3|86982.3|16
1630020410000|2021-08-26 23:26:50|87033.6|86983.6|87034.3|86984.3|87035.6|86985.6|87033.6|86983.6|15
1630020420000|2021-08-26 23:27:00|87035.7|86985.7|87035.1|86985.1|87036.3|86986.3|87035.1|86985.1|14
1630020430000|2021-08-26 23:27:10|87035.5|86985.5|87035.3|86985.3|87036.2|86986.2|87035|86985|15
1630020440000|2021-08-26 23:27:20|87035.4|86985.4|87035.4|86985.4|87035.8|86985.8|87035.2|86985.2|10
1630020450000|2021-08-26 23:27:30|87036.1|86986.1|87031.9|86981.9|87036.6|86986.6|87031.6|86981.6|15
1630020460000|2021-08-26 23:27:40|87032.4|86982.4|87032.4|86982.4|87033.1|86983.1|87032.2|86982.2|5
1630020470000|2021-08-26 23:27:50|87033.9|86983.9|87034.8|86984.8|87035.2|86985.2|87033.9|86983.9|4
1630020480000|2021-08-26 23:28:00|87034|86984|87034.6|86984.6|87034.6|86984.6|87033.3|86983.3|9
1630020490000|2021-08-26 23:28:10|87034.3|86984.3|87034.4|86984.4|87034.9|86984.9|87033.2|86983.2|9
1630020500000|2021-08-26 23:28:20|87033.6|86983.6|87032.8|86982.8|87033.6|86983.6|87032.3|86982.3|4
1630020510000|2021-08-26 23:28:30|87031.8|86981.8|87031.7|86981.7|87032.2|86982.2|87031.7|86981.7|5
1630020520000|2021-08-26 23:28:40|87031.6|86981.6|87034.9|86984.9|87034.9|86984.9|87031|86981|4
1630020530000|2021-08-26 23:28:50|87033.5|86983.5|87033.6|86983.6|87035.6|86985.6|87033.3|86983.3|18
1630020540000|2021-08-26 23:29:00|87033.5|86983.5|87033.8|86983.8|87034.8|86984.8|87033.5|86983.5|10
1630020550000|2021-08-26 23:29:10|87034.1|86984.1|87032.8|86982.8|87034.9|86984.9|87032.8|86982.8|6
1630020560000|2021-08-26 23:29:20|87030.1|86980.1|87031.8|86981.8|87031.8|86981.8|87030.1|86980.1|8
1630020570000|2021-08-26 23:29:30|87033.5|86983.5|87030.7|86980.7|87033.5|86983.5|87030|86980|5
1630020580000|2021-08-26 23:29:40|87035.1|86985.1|87034.3|86984.3|87035.4|86985.4|87034.3|86984.3|6
1630020590000|2021-08-26 23:29:50|87032.5|86982.5|87035|86985|87035.9|86985.9|87032.4|86982.4|21
1630020600000|2021-08-26 23:30:00|87035.4|86985.4|87037|86987|87037.6|86987.6|87035.4|86985.4|9
1630020610000|2021-08-26 23:30:10|87037.1|86987.1|87035.4|86985.4|87037.1|86987.1|87035.4|86985.4|6
1630020620000|2021-08-26 23:30:20|87035.3|86985.3|87036.6|86986.6|87037.5|86987.5|87035.3|86985.3|11
1630020630000|2021-08-26 23:30:30|87037.2|86987.2|87037|86987|87038.1|86988.1|87035.4|86985.4|19
1630020640000|2021-08-26 23:30:40|87037.3|86987.3|87035.7|86985.7|87037.3|86987.3|87035.6|86985.6|14
1630020650000|2021-08-26 23:30:50|87035.1|86985.1|87035.4|86985.4|87036.5|86986.5|87035.1|86985.1|10
1630020660000|2021-08-26 23:31:00|87034.9|86984.9|87032|86982|87036.4|86986.4|87032|86982|13
1630020670000|2021-08-26 23:31:10|87031.3|86981.3|87032|86982|87032|86982|87031|86981|3
1630020690000|2021-08-26 23:31:30|87032.1|86982.1|87034.6|86984.6|87034.7|86984.7|87032.1|86982.1|9
1630020700000|2021-08-26 23:31:40|87036.2|86986.2|87034.5|86984.5|87036.2|86986.2|87033.5|86983.5|15
1630020710000|2021-08-26 23:31:50|87034.9|86984.9|87034.2|86984.2|87035|86985|87033.9|86983.9|10
1630020720000|2021-08-26 23:32:00|87034.3|86984.3|87033.6|86983.6|87034.8|86984.8|87033|86983|13
1630020730000|2021-08-26 23:32:10|87034|86984|87035.2|86985.2|87037.6|86987.6|87034|86984|18
1630020740000|2021-08-26 23:32:20|87036.6|86986.6|87036.4|86986.4|87036.6|86986.6|87034.2|86984.2|8
1630020750000|2021-08-26 23:32:30|87036.1|86986.1|87036.2|86986.2|87036.2|86986.2|87035.6|86985.6|9
1630020760000|2021-08-26 23:32:40|87035.7|86985.7|87036.1|86986.1|87036.1|86986.1|87035.2|86985.2|8
1630020770000|2021-08-26 23:32:50|87035.6|86985.6|87035.5|86985.5|87036.6|86986.6|87035.5|86985.5|10
1630020780000|2021-08-26 23:33:00|87035.6|86985.6|87035.2|86985.2|87036.2|86986.2|87035.2|86985.2|6
1630020790000|2021-08-26 23:33:10|87034.8|86984.8|87035.1|86985.1|87035.4|86985.4|87034.8|86984.8|13
1630020800000|2021-08-26 23:33:20|87034.7|86984.7|87036.4|86986.4|87036.8|86986.8|87034.7|86984.7|13
1630020810000|2021-08-26 23:33:30|87036|86986|87036|86986|87036.8|86986.8|87035.9|86985.9|7
1630020820000|2021-08-26 23:33:40|87036.4|86986.4|87036.6|86986.6|87036.8|86986.8|87036.2|86986.2|6
1630020830000|2021-08-26 23:33:50|87036.4|86986.4|87036|86986|87036.4|86986.4|87035.5|86985.5|11
1630020840000|2021-08-26 23:34:00|87035.6|86985.6|87035.6|86985.6|87036.2|86986.2|87035.5|86985.5|8
1630020850000|2021-08-26 23:34:10|87035.9|86985.9|87036.9|86986.9|87037.3|86987.3|87035.5|86985.5|21
1630020860000|2021-08-26 23:34:20|87035.6|86985.6|87038.6|86988.6|87038.6|86988.6|87035.6|86985.6|10
1630020870000|2021-08-26 23:34:30|87038.4|86988.4|87037|86987|87038.4|86988.4|87036.9|86986.9|5
1630020880000|2021-08-26 23:34:40|87037.5|86987.5|87037.1|86987.1|87037.6|86987.6|87037.1|86987.1|3
1630020890000|2021-08-26 23:34:50|87035.5|86985.5|87036.4|86986.4|87037|86987|87034.2|86984.2|7
1630020900000|2021-08-26 23:35:00|87034.6|86984.6|87036.7|86986.7|87037.7|86987.7|87034.6|86984.6|10
1630020910000|2021-08-26 23:35:10|87035.9|86985.9|87036.1|86986.1|87037|86987|87035.7|86985.7|7
1630020920000|2021-08-26 23:35:20|87036.7|86986.7|87036.8|86986.8|87036.8|86986.8|87036.1|86986.1|12
1630020930000|2021-08-26 23:35:30|87036.9|86986.9|87036.2|86986.2|87037.5|86987.5|87036.1|86986.1|10
1630020940000|2021-08-26 23:35:40|87036.5|86986.5|87033.6|86983.6|87036.5|86986.5|87033|86983|17
1630020950000|2021-08-26 23:35:50|87034.6|86984.6|87034.5|86984.5|87036.5|86986.5|87034.3|86984.3|6
1630020960000|2021-08-26 23:36:00|87034|86984|87035.5|86985.5|87035.5|86985.5|87034|86984|10
1630020970000|2021-08-26 23:36:10|87035.3|86985.3|87036.1|86986.1|87036.2|86986.2|87035.1|86985.1|10
1630020980000|2021-08-26 23:36:20|87034.8|86984.8|87034.5|86984.5|87035.6|86985.6|87034.5|86984.5|4
1630020990000|2021-08-26 23:36:30|87034.8|86984.8|87035.3|86985.3|87035.4|86985.4|87034.5|86984.5|12
1630021000000|2021-08-26 23:36:40|87034.1|86984.1|87034.2|86984.2|87035.3|86985.3|87033.8|86983.8|7
1630021010000|2021-08-26 23:36:50|87034.4|86984.4|87036.7|86986.7|87036.7|86986.7|87034.1|86984.1|5
1630021020000|2021-08-26 23:37:00|87035.8|86985.8|87035.2|86985.2|87036.2|86986.2|87034.5|86984.5|7
1630021030000|2021-08-26 23:37:10|87034.7|86984.7|87034.2|86984.2|87035.8|86985.8|87034.1|86984.1|15
1630021040000|2021-08-26 23:37:20|87034|86984|87033.8|86983.8|87034.7|86984.7|87033.8|86983.8|11
1630021050000|2021-08-26 23:37:30|87033.6|86983.6|87033|86983|87034.3|86984.3|87033|86983|18
1630021060000|2021-08-26 23:37:40|87032.9|86982.9|87034.1|86984.1|87034.4|86984.4|87032.9|86982.9|13
1630021070000|2021-08-26 23:37:50|87033.9|86983.9|87033.5|86983.5|87033.9|86983.9|87032.8|86982.8|14
1630021080000|2021-08-26 23:38:00|87033.4|86983.4|87033.8|86983.8|87034.3|86984.3|87033|86983|18
1630021090000|2021-08-26 23:38:10|87033.6|86983.6|87033.6|86983.6|87034.5|86984.5|87033.6|86983.6|15
1630021100000|2021-08-26 23:38:20|87033.7|86983.7|87033.2|86983.2|87034.1|86984.1|87033.1|86983.1|15
1630021110000|2021-08-26 23:38:30|87033.1|86983.1|87033.1|86983.1|87034.2|86984.2|87033|86983|9
1630021120000|2021-08-26 23:38:40|87033|86983|87033.2|86983.2|87033.7|86983.7|87033|86983|15
1630021130000|2021-08-26 23:38:50|87033.1|86983.1|87033.5|86983.5|87034.6|86984.6|87033|86983|15
1630021140000|2021-08-26 23:39:00|87034|86984|87033.5|86983.5|87034.3|86984.3|87033.4|86983.4|16
1630021150000|2021-08-26 23:39:10|87033.4|86983.4|87033.5|86983.5|87033.5|86983.5|87033.4|86983.4|6
1630021160000|2021-08-26 23:39:20|87033.4|86983.4|87034.1|86984.1|87034.4|86984.4|87033.4|86983.4|9
1630021170000|2021-08-26 23:39:30|87033.3|86983.3|87033.2|86983.2|87033.3|86983.3|87033|86983|10
1630021180000|2021-08-26 23:39:40|87033.1|86983.1|87033.5|86983.5|87033.7|86983.7|87033|86983|21
1630021190000|2021-08-26 23:39:50|87033.4|86983.4|87033.6|86983.6|87034|86984|87033|86983|15
1630021200000|2021-08-26 23:40:00|87035.9|86985.9|87039.8|86989.8|87042.2|86992.2|87035.9|86985.9|74
1630021210000|2021-08-26 23:40:10|87040|86990|87042.2|86992.2|87042.9|86992.9|87035|86985|38
1630021220000|2021-08-26 23:40:20|87038.9|86988.9|87040.3|86990.3|87041.2|86991.2|87038.5|86988.5|11
1630021230000|2021-08-26 23:40:30|87037.5|86987.5|87036.8|86986.8|87037.5|86987.5|87034.3|86984.3|8
1630021240000|2021-08-26 23:40:40|87035.9|86985.9|87037.6|86987.6|87038.5|86988.5|87035.9|86985.9|7
1630021250000|2021-08-26 23:40:50|87036.2|86986.2|87033.4|86983.4|87036.2|86986.2|87031.7|86981.7|7
1630021260000|2021-08-26 23:41:00|87033.8|86983.8|87033.9|86983.9|87036.6|86986.6|87033.2|86983.2|20
1630021270000|2021-08-26 23:41:10|87033.5|86983.5|87037.3|86987.3|87037.4|86987.4|87033.2|86983.2|9
1630021280000|2021-08-26 23:41:20|87035.5|86985.5|87037.6|86987.6|87037.6|86987.6|87033.6|86983.6|11
1630021290000|2021-08-26 23:41:30|87037|86987|87033.4|86983.4|87037.1|86987.1|87032.7|86982.7|19
1630021300000|2021-08-26 23:41:40|87032.5|86982.5|87035.5|86985.5|87037.2|86987.2|87032.5|86982.5|14
1630021310000|2021-08-26 23:41:50|87036.4|86986.4|87035|86985|87037.8|86987.8|87033.5|86983.5|13
1630021320000|2021-08-26 23:42:00|87036.1|86986.1|87037.2|86987.2|87037.3|86987.3|87033.6|86983.6|11
1630021330000|2021-08-26 23:42:10|87037.1|86987.1|87035.3|86985.3|87037.6|86987.6|87034.7|86984.7|18
1630021340000|2021-08-26 23:42:20|87035.1|86985.1|87036.8|86986.8|87037.1|86987.1|87035.1|86985.1|23
1630021350000|2021-08-26 23:42:30|87036.7|86986.7|87038.4|86988.4|87039.4|86989.4|87032.7|86982.7|21
1630021360000|2021-08-26 23:42:40|87036.4|86986.4|87040.2|86990.2|87040.5|86990.5|87035.7|86985.7|9
1630021370000|2021-08-26 23:42:50|87039.4|86989.4|87038.2|86988.2|87039.4|86989.4|87037.9|86987.9|13
1630021380000|2021-08-26 23:43:00|87038.4|86988.4|87038.8|86988.8|87039.5|86989.5|87038.4|86988.4|15
1630021390000|2021-08-26 23:43:10|87038.6|86988.6|87038|86988|87038.8|86988.8|87036.2|86986.2|15
1630021400000|2021-08-26 23:43:20|87040.2|86990.2|87040.9|86990.9|87041.1|86991.1|87035.4|86985.4|23
1630021410000|2021-08-26 23:43:30|87038.4|86988.4|87037.3|86987.3|87040|86990|87037.1|86987.1|14
1630021420000|2021-08-26 23:43:40|87041.8|86991.8|87038.5|86988.5|87041.8|86991.8|87037.2|86987.2|23
1630021430000|2021-08-26 23:43:50|87039.4|86989.4|87037.6|86987.6|87039.4|86989.4|87036.2|86986.2|6
1630021440000|2021-08-26 23:44:00|87037.9|86987.9|87037.8|86987.8|87040.9|86990.9|87037.8|86987.8|11
1630021450000|2021-08-26 23:44:10|87039|86989|87039.6|86989.6|87042.2|86992.2|87035.5|86985.5|25
1630021460000|2021-08-26 23:44:20|87040.5|86990.5|87040.4|86990.4|87041.1|86991.1|87039.1|86989.1|17
1630021470000|2021-08-26 23:44:30|87039.9|86989.9|87041|86991|87041.8|86991.8|87038.5|86988.5|23
1630021480000|2021-08-26 23:44:40|87040.7|86990.7|87041.1|86991.1|87041.1|86991.1|87039.8|86989.8|11
1630021490000|2021-08-26 23:44:50|87041.8|86991.8|87041.1|86991.1|87042|86992|87039.8|86989.8|13
1630021500000|2021-08-26 23:45:00|87040.2|86990.2|87036.5|86986.5|87040.2|86990.2|87036|86986|27
1630021510000|2021-08-26 23:45:10|87037.4|86987.4|87039.1|86989.1|87040.2|86990.2|87036.9|86986.9|21
1630021520000|2021-08-26 23:45:20|87038.8|86988.8|87029.7|86979.7|87039.8|86989.8|87028.7|86978.7|26
1630021530000|2021-08-26 23:45:30|87030.9|86980.9|87030.1|86980.1|87031.7|86981.7|87028.6|86978.6|28
1630021540000|2021-08-26 23:45:40|87029.9|86979.9|87029.1|86979.1|87031.4|86981.4|87029.1|86979.1|16
1630021550000|2021-08-26 23:45:50|87029.3|86979.3|87030.4|86980.4|87030.8|86980.8|87029.3|86979.3|16
1630021560000|2021-08-26 23:46:00|87030.8|86980.8|87031.5|86981.5|87033.8|86983.8|87030.4|86980.4|59
1630021570000|2021-08-26 23:46:10|87031.1|86981.1|87030.6|86980.6|87032.6|86982.6|87029.9|86979.9|56
1630021580000|2021-08-26 23:46:20|87030.1|86980.1|87030.7|86980.7|87030.9|86980.9|87029.6|86979.6|43
1630021590000|2021-08-26 23:46:30|87030.3|86980.3|87032.4|86982.4|87034.1|86984.1|87028.9|86978.9|47
1630021600000|2021-08-26 23:46:40|87032.3|86982.3|87033.3|86983.3|87034.5|86984.5|87031.5|86981.5|57
1630021610000|2021-08-26 23:46:50|87033.4|86983.4|87033.3|86983.3|87034.5|86984.5|87029.9|86979.9|56
1630021620000|2021-08-26 23:47:00|87032.6|86982.6|87028.9|86978.9|87032.6|86982.6|87028.6|86978.6|21
1630021630000|2021-08-26 23:47:10|87028.8|86978.8|87033.2|86983.2|87033.2|86983.2|87028.8|86978.8|9
1630021640000|2021-08-26 23:47:20|87032.6|86982.6|87032.3|86982.3|87032.9|86982.9|87032|86982|8
1630021650000|2021-08-26 23:47:30|87030.9|86980.9|87031.8|86981.8|87036.3|86986.3|87030.3|86980.3|33
1630021660000|2021-08-26 23:47:40|87032.7|86982.7|87030.8|86980.8|87033.1|86983.1|87030.8|86980.8|8
1630021670000|2021-08-26 23:47:50|87033|86983|87032.9|86982.9|87036.4|86986.4|87031.7|86981.7|12
1630021680000|2021-08-26 23:48:00|87031.9|86981.9|87031.5|86981.5|87032.5|86982.5|87030.8|86980.8|11
1630021690000|2021-08-26 23:48:10|87031.8|86981.8|87031.6|86981.6|87032.6|86982.6|87029.3|86979.3|8
1630021700000|2021-08-26 23:48:20|87033.7|86983.7|87034.1|86984.1|87036.2|86986.2|87033.7|86983.7|5
1630021710000|2021-08-26 23:48:30|87030.4|86980.4|87030|86980|87032.3|86982.3|87029.5|86979.5|9
1630021720000|2021-08-26 23:48:40|87029.9|86979.9|87033.1|86983.1|87036.8|86986.8|87029.9|86979.9|11
1630021730000|2021-08-26 23:48:50|87032.1|86982.1|87032|86982|87033.2|86983.2|87031.8|86981.8|11
1630021740000|2021-08-26 23:49:00|87032.7|86982.7|87033.1|86983.1|87033.6|86983.6|87030.1|86980.1|14
1630021750000|2021-08-26 23:49:10|87032.5|86982.5|87031.6|86981.6|87035|86985|87031.4|86981.4|14
1630021760000|2021-08-26 23:49:20|87032.3|86982.3|87030.2|86980.2|87032.7|86982.7|87030.1|86980.1|58
1630021770000|2021-08-26 23:49:30|87030.9|86980.9|87031.9|86981.9|87034.1|86984.1|87030.2|86980.2|59
1630021780000|2021-08-26 23:49:40|87032.5|86982.5|87031.1|86981.1|87032.7|86982.7|87030.7|86980.7|59
1630021790000|2021-08-26 23:49:50|87031.2|86981.2|87029.4|86979.4|87034.5|86984.5|87029.4|86979.4|61
1630021800000|2021-08-26 23:50:00|87030.2|86980.2|87032.9|86982.9|87034.5|86984.5|87029.5|86979.5|60
1630021810000|2021-08-26 23:50:10|87032.5|86982.5|87031.1|86981.1|87035.1|86985.1|87030.5|86980.5|65
1630021820000|2021-08-26 23:50:20|87030.4|86980.4|87034.3|86984.3|87035|86985|87030.4|86980.4|52
1630021830000|2021-08-26 23:50:30|87033.1|86983.1|87034.3|86984.3|87034.4|86984.4|87031.9|86981.9|55
1630021840000|2021-08-26 23:50:40|87033.9|86983.9|87032.2|86982.2|87034.4|86984.4|87032.1|86982.1|50
1630021850000|2021-08-26 23:50:50|87031.6|86981.6|87033.5|86983.5|87035.3|86985.3|87031.2|86981.2|67
1630021860000|2021-08-26 23:51:00|87032.7|86982.7|87031.2|86981.2|87034|86984|87028.9|86978.9|59
1630021870000|2021-08-26 23:51:10|87032|86982|87030.5|86980.5|87033.4|86983.4|87030.3|86980.3|58
1630021880000|2021-08-26 23:51:20|87031.1|86981.1|87033.6|86983.6|87034.3|86984.3|87030.2|86980.2|57
1630021890000|2021-08-26 23:51:30|87032.9|86982.9|87032.8|86982.8|87034.3|86984.3|87032|86982|54
1630021900000|2021-08-26 23:51:40|87032.3|86982.3|87034.2|86984.2|87036.6|86986.6|87032.3|86982.3|42
1630021910000|2021-08-26 23:51:50|87034.3|86984.3|87033.8|86983.8|87035.3|86985.3|87032.1|86982.1|67
1630021920000|2021-08-26 23:52:00|87032.5|86982.5|87030.2|86980.2|87032.6|86982.6|87030.2|86980.2|40
1630021930000|2021-08-26 23:52:10|87030.7|86980.7|87031.5|86981.5|87032.5|86982.5|87030|86980|47
1630021940000|2021-08-26 23:52:20|87031.9|86981.9|87030.9|86980.9|87031.9|86981.9|87030.1|86980.1|46
1630021950000|2021-08-26 23:52:30|87031.6|86981.6|87030.9|86980.9|87032.7|86982.7|87030.6|86980.6|66
1630021960000|2021-08-26 23:52:40|87031.2|86981.2|87032|86982|87032.2|86982.2|87030.8|86980.8|59
1630021970000|2021-08-26 23:52:50|87031.9|86981.9|87031.3|86981.3|87034|86984|87029.8|86979.8|58
1630021980000|2021-08-26 23:53:00|87030.6|86980.6|87032.1|86982.1|87032.6|86982.6|87030.3|86980.3|39
1630021990000|2021-08-26 23:53:10|87031.3|86981.3|87030.8|86980.8|87032|86982|87030|86980|55
1630022000000|2021-08-26 23:53:20|87030.3|86980.3|87030.4|86980.4|87033.1|86983.1|87029.7|86979.7|24
1630022010000|2021-08-26 23:53:30|87029|86979|87030.1|86980.1|87032.3|86982.3|87029|86979|13
1630022020000|2021-08-26 23:53:40|87029.8|86979.8|87033.1|86983.1|87033.2|86983.2|87029.8|86979.8|14
1630022030000|2021-08-26 23:53:50|87033|86983|87032|86982|87033.2|86983.2|87031.1|86981.1|11
1630022040000|2021-08-26 23:54:00|87031.3|86981.3|87053.9|87003.9|87055.5|87005.5|87031.3|86981.3|30
1630022050000|2021-08-26 23:54:10|87054.4|87004.4|87053.1|87003.1|87054.4|87004.4|87051.5|87001.5|15
1630022060000|2021-08-26 23:54:20|87052.4|87002.4|87054.5|87004.5|87057.2|87007.2|87051.2|87001.2|43
1630022070000|2021-08-26 23:54:30|87052.4|87002.4|87051.2|87001.2|87053.9|87003.9|87051.2|87001.2|8
1630022080000|2021-08-26 23:54:40|87051|87001|87053|87003|87054.8|87004.8|87049.8|86999.8|14
1630022090000|2021-08-26 23:54:50|87052.3|87002.3|87049.8|86999.8|87052.5|87002.5|87049.3|86999.3|7
1630022100000|2021-08-26 23:55:00|87048.1|86998.1|87050.5|87000.5|87056.4|87006.4|87048.1|86998.1|7
1630022110000|2021-08-26 23:55:10|87054.1|87004.1|87052.7|87002.7|87054.1|87004.1|87048.4|86998.4|11
1630022120000|2021-08-26 23:55:20|87052.2|87002.2|87051.4|87001.4|87057.5|87007.5|87050.8|87000.8|7
1630022130000|2021-08-26 23:55:30|87053.2|87003.2|87051.8|87001.8|87053.2|87003.2|87051.8|87001.8|11
1630022140000|2021-08-26 23:55:40|87052.3|87002.3|87050.5|87000.5|87052.8|87002.8|87050.4|87000.4|7
1630022150000|2021-08-26 23:55:50|87050.6|87000.6|87051.9|87001.9|87055.6|87005.6|87050.4|87000.4|12
1630022160000|2021-08-26 23:56:00|87052.1|87002.1|87051.3|87001.3|87052.1|87002.1|87049.4|86999.4|10
1630022170000|2021-08-26 23:56:10|87051.4|87001.4|87055.3|87005.3|87057.3|87007.3|87051.3|87001.3|15
1630022180000|2021-08-26 23:56:20|87055.2|87005.2|87053.2|87003.2|87056.3|87006.3|87053.2|87003.2|8
1630022190000|2021-08-26 23:56:30|87052|87002|87052.5|87002.5|87053.1|87003.1|87052|87002|9
1630022200000|2021-08-26 23:56:40|87052.1|87002.1|87053.5|87003.5|87056.6|87006.6|87052.1|87002.1|12
1630022210000|2021-08-26 23:56:50|87051|87001|87053.4|87003.4|87053.5|87003.5|87051|87001|13
1630022220000|2021-08-26 23:57:00|87054|87004|87053|87003|87055.7|87005.7|87051.8|87001.8|14
1630022230000|2021-08-26 23:57:10|87052.5|87002.5|87052.8|87002.8|87053.7|87003.7|87051.8|87001.8|12
1630022240000|2021-08-26 23:57:20|87052.7|87002.7|87054.3|87004.3|87055.6|87005.6|87052|87002|9
1630022250000|2021-08-26 23:57:30|87053.5|87003.5|87055.3|87005.3|87056.9|87006.9|87053.1|87003.1|16
1630022260000|2021-08-26 23:57:40|87055.2|87005.2|87054.7|87004.7|87055.7|87005.7|87054.4|87004.4|17
1630022270000|2021-08-26 23:57:50|87054.6|87004.6|87056.9|87006.9|87061.2|87011.2|87054.6|87004.6|29
1630022280000|2021-08-26 23:58:00|87057.6|87007.6|87057.8|87007.8|87058.5|87008.5|87057.1|87007.1|23
1630022290000|2021-08-26 23:58:10|87057.6|87007.6|87060.2|87010.2|87061.3|87011.3|87057.4|87007.4|18
1630022300000|2021-08-26 23:58:20|87060.4|87010.4|87063.2|87013.2|87064.9|87014.9|87059.8|87009.8|27
1630022310000|2021-08-26 23:58:30|87065.3|87015.3|87067.6|87017.6|87068.3|87018.3|87062.3|87012.3|15
1630022320000|2021-08-26 23:58:40|87067.1|87017.1|87067.4|87017.4|87067.8|87017.8|87065.7|87015.7|24
1630022330000|2021-08-26 23:58:50|87067.9|87017.9|87077.1|87027.1|87082.3|87032.3|87067.7|87017.7|21
1630022340000|2021-08-26 23:59:00|87076.7|87026.7|87077.4|87027.4|87082.3|87032.3|87073.7|87023.7|19
1630022350000|2021-08-26 23:59:10|87076|87026|87082.6|87032.6|87083.1|87033.1|87075.2|87025.2|37
1630022360000|2021-08-26 23:59:20|87082.1|87032.1|87082.2|87032.2|87082.6|87032.6|87081.9|87031.9|28
1630022370000|2021-08-26 23:59:30|87082.4|87032.4|87086.6|87036.6|87086.6|87036.6|87082|87032|21
1630022380000|2021-08-26 23:59:40|87086|87036|87089.8|87039.8|87090.3|87040.3|87085.9|87035.9|33
1630022390000|2021-08-26 23:59:50|87089.9|87039.9|87089.9|87039.9|87092.1|87042.1|87089.8|87039.8|24
1630022400000|2021-08-27 00:00:00|87088.8|87038.8|87089.3|87039.3|87089.3|87039.3|87081.4|87031.4|45
1630022410000|2021-08-27 00:00:10|87087.7|87037.7|87089.5|87039.5|87090.3|87040.3|87085.2|87035.2|31
1630022420000|2021-08-27 00:00:20|87089.6|87039.6|87090.7|87040.7|87091.3|87041.3|87088.8|87038.8|25
1630022430000|2021-08-27 00:00:30|87090.8|87040.8|87092.5|87042.5|87094.8|87044.8|87090.6|87040.6|29
1630022440000|2021-08-27 00:00:40|87094.3|87044.3|87104.1|87054.1|87104.8|87054.8|87094|87044|49
1630022450000|2021-08-27 00:00:50|87103.2|87053.2|87098.7|87048.7|87105.4|87055.4|87098.4|87048.4|44
1630022460000|2021-08-27 00:01:00|87098.8|87048.8|87095.9|87045.9|87099.4|87049.4|87095.3|87045.3|34
1630022470000|2021-08-27 00:01:10|87095.4|87045.4|87088.7|87038.7|87095.4|87045.4|87088.7|87038.7|31
1630022480000|2021-08-27 00:01:20|87088.6|87038.6|87089|87039|87090.1|87040.1|87088.6|87038.6|20
1630022490000|2021-08-27 00:01:30|87089.1|87039.1|87090.9|87040.9|87092.4|87042.4|87088.8|87038.8|19
1630022500000|2021-08-27 00:01:40|87090.3|87040.3|87151|87101|87151|87101|87089.1|87039.1|49
1630022510000|2021-08-27 00:01:50|87153|87103|87146.1|87096.1|87160.6|87110.6|87144.6|87094.6|62
1630022520000|2021-08-27 00:02:00|87146.3|87096.3|87153.5|87103.5|87154|87104|87146.2|87096.2|35
1630022530000|2021-08-27 00:02:10|87150|87100|87149.6|87099.6|87155.8|87105.8|87147.5|87097.5|41
1630022540000|2021-08-27 00:02:20|87150.4|87100.4|87151.8|87101.8|87152|87102|87149.3|87099.3|28
1630022550000|2021-08-27 00:02:30|87151.4|87101.4|87154.1|87104.1|87154.1|87104.1|87150.7|87100.7|24
1630022560000|2021-08-27 00:02:40|87154.4|87104.4|87161.3|87111.3|87161.7|87111.7|87154|87104|40
1630022570000|2021-08-27 00:02:50|87161.7|87111.7|87145.6|87095.6|87161.7|87111.7|87145.1|87095.1|42
1630022580000|2021-08-27 00:03:00|87146.7|87096.7|87144.7|87094.7|87147.6|87097.6|87144|87094|37
1630022590000|2021-08-27 00:03:10|87144.1|87094.1|87144.1|87094.1|87145.7|87095.7|87143.8|87093.8|28
1630022600000|2021-08-27 00:03:20|87144.3|87094.3|87144.9|87094.9|87146|87096|87144.3|87094.3|16
1630022610000|2021-08-27 00:03:30|87145.2|87095.2|87148.5|87098.5|87148.9|87098.9|87144.9|87094.9|21
1630022620000|2021-08-27 00:03:40|87148.3|87098.3|87147.1|87097.1|87148.4|87098.4|87145.8|87095.8|19
1630022630000|2021-08-27 00:03:50|87148.6|87098.6|87146.9|87096.9|87148.6|87098.6|87146.9|87096.9|13
1630022640000|2021-08-27 00:04:00|87146.5|87096.5|87146.6|87096.6|87146.9|87096.9|87144.7|87094.7|19
1630022650000|2021-08-27 00:04:10|87146.9|87096.9|87147.4|87097.4|87148.8|87098.8|87146.9|87096.9|21
1630022660000|2021-08-27 00:04:20|87147.5|87097.5|87146.8|87096.8|87148.3|87098.3|87145.9|87095.9|17
1630022670000|2021-08-27 00:04:30|87147.5|87097.5|87145|87095|87147.7|87097.7|87144.9|87094.9|14
1630022680000|2021-08-27 00:04:40|87145.2|87095.2|87146.4|87096.4|87146.7|87096.7|87144.8|87094.8|20
1630022690000|2021-08-27 00:04:50|87146.2|87096.2|87144.3|87094.3|87147.8|87097.8|87144.3|87094.3|20
1630022700000|2021-08-27 00:05:00|87147|87097|87144.7|87094.7|87147|87097|87144.4|87094.4|18
1630022710000|2021-08-27 00:05:10|87144.9|87094.9|87143.9|87093.9|87146.4|87096.4|87142.6|87092.6|14
1630022720000|2021-08-27 00:05:20|87144.1|87094.1|87149.9|87099.9|87151|87101|87142.7|87092.7|25
1630022730000|2021-08-27 00:05:30|87150.1|87100.1|87150.1|87100.1|87150.9|87100.9|87148.1|87098.1|23
1630022740000|2021-08-27 00:05:40|87149.9|87099.9|87150.5|87100.5|87151|87101|87149.7|87099.7|26
1630022750000|2021-08-27 00:05:50|87150.3|87100.3|87149.4|87099.4|87150.6|87100.6|87148.7|87098.7|8
1630022760000|2021-08-27 00:06:00|87149.5|87099.5|87149.3|87099.3|87149.7|87099.7|87149|87099|10
1630022770000|2021-08-27 00:06:10|87149.4|87099.4|87149.4|87099.4|87149.8|87099.8|87148.8|87098.8|12
1630022780000|2021-08-27 00:06:20|87149.3|87099.3|87149.4|87099.4|87153.2|87103.2|87149.1|87099.1|20
1630022790000|2021-08-27 00:06:30|87149.1|87099.1|87151.7|87101.7|87151.7|87101.7|87149.1|87099.1|14
1630022800000|2021-08-27 00:06:40|87151.5|87101.5|87154.5|87104.5|87154.5|87104.5|87151.3|87101.3|12
1630022810000|2021-08-27 00:06:50|87154.4|87104.4|87143.2|87093.2|87154.4|87104.4|87143.2|87093.2|30
1630022820000|2021-08-27 00:07:00|87143|87093|87144.8|87094.8|87145.5|87095.5|87142.7|87092.7|34
1630022830000|2021-08-27 00:07:10|87145|87095|87144.3|87094.3|87145.7|87095.7|87143.6|87093.6|14
1630022840000|2021-08-27 00:07:20|87144.6|87094.6|87143.2|87093.2|87145.6|87095.6|87142.8|87092.8|23
1630022850000|2021-08-27 00:07:30|87143.4|87093.4|87145.6|87095.6|87147|87097|87142.9|87092.9|31
1630022860000|2021-08-27 00:07:40|87145.3|87095.3|87143.6|87093.6|87146.9|87096.9|87143.1|87093.1|23
1630022870000|2021-08-27 00:07:50|87144.1|87094.1|87146.5|87096.5|87150.1|87100.1|87143.3|87093.3|28
1630022880000|2021-08-27 00:08:00|87147.1|87097.1|87150.3|87100.3|87151.9|87101.9|87146.8|87096.8|32
1630022890000|2021-08-27 00:08:10|87150.2|87100.2|87147.2|87097.2|87150.7|87100.7|87147.2|87097.2|29
1630022900000|2021-08-27 00:08:20|87147.4|87097.4|87146.7|87096.7|87147.5|87097.5|87146.2|87096.2|15
1630022910000|2021-08-27 00:08:30|87144.7|87094.7|87145.5|87095.5|87146.4|87096.4|87144.7|87094.7|21
1630022920000|2021-08-27 00:08:40|87145.6|87095.6|87145.8|87095.8|87146.7|87096.7|87142.1|87092.1|30
1630022930000|2021-08-27 00:08:50|87145.3|87095.3|87146.5|87096.5|87147.5|87097.5|87143.7|87093.7|25
1630022940000|2021-08-27 00:09:00|87146.3|87096.3|87146.4|87096.4|87146.9|87096.9|87145.4|87095.4|14
1630022950000|2021-08-27 00:09:10|87146.3|87096.3|87146|87096|87147.6|87097.6|87146|87096|15
1630022960000|2021-08-27 00:09:20|87145.6|87095.6|87148|87098|87149.3|87099.3|87145.2|87095.2|16
1630022970000|2021-08-27 00:09:30|87147.8|87097.8|87150|87100|87151.4|87101.4|87147.8|87097.8|16
1630022980000|2021-08-27 00:09:40|87149.2|87099.2|87148.7|87098.7|87149.5|87099.5|87148|87098|10
1630022990000|2021-08-27 00:09:50|87149|87099|87147.8|87097.8|87149|87099|87147.5|87097.5|10
1630023000000|2021-08-27 00:10:00|87148.2|87098.2|87147.8|87097.8|87148.9|87098.9|87147|87097|10
1630023010000|2021-08-27 00:10:10|87146.7|87096.7|87148.2|87098.2|87149.1|87099.1|87144.7|87094.7|13
1630023020000|2021-08-27 00:10:20|87147.6|87097.6|87147.5|87097.5|87148.2|87098.2|87146.3|87096.3|19
1630023030000|2021-08-27 00:10:30|87147.6|87097.6|87147.3|87097.3|87147.9|87097.9|87147.2|87097.2|6
1630023040000|2021-08-27 00:10:40|87147.9|87097.9|87147.1|87097.1|87148|87098|87146.4|87096.4|9
1630023050000|2021-08-27 00:10:50|87147.4|87097.4|87148.9|87098.9|87148.9|87098.9|87146.5|87096.5|15
1630023060000|2021-08-27 00:11:00|87148.5|87098.5|87149.4|87099.4|87149.6|87099.6|87147.7|87097.7|14
1630023070000|2021-08-27 00:11:10|87149.2|87099.2|87149.4|87099.4|87151.6|87101.6|87148|87098|19
1630023080000|2021-08-27 00:11:20|87150.2|87100.2|87149.3|87099.3|87150.2|87100.2|87148.6|87098.6|4
1630023090000|2021-08-27 00:11:30|87148.8|87098.8|87148.4|87098.4|87150.2|87100.2|87147.4|87097.4|11
1630023100000|2021-08-27 00:11:40|87148.8|87098.8|87148.6|87098.6|87148.8|87098.8|87147.5|87097.5|7
1630023110000|2021-08-27 00:11:50|87148|87098|87148.1|87098.1|87149.1|87099.1|87147.5|87097.5|13
1630023120000|2021-08-27 00:12:00|87148.5|87098.5|87149.8|87099.8|87150.3|87100.3|87145.7|87095.7|10
1630023130000|2021-08-27 00:12:10|87146.6|87096.6|87148.1|87098.1|87149.4|87099.4|87146.1|87096.1|24
1630023140000|2021-08-27 00:12:20|87148.2|87098.2|87149.2|87099.2|87149.3|87099.3|87147.7|87097.7|21
1630023150000|2021-08-27 00:12:30|87148.7|87098.7|87148.1|87098.1|87149.1|87099.1|87147.6|87097.6|16
1630023160000|2021-08-27 00:12:40|87147.7|87097.7|87149.6|87099.6|87154|87104|87147.4|87097.4|29
1630023170000|2021-08-27 00:12:50|87149.9|87099.9|87153.6|87103.6|87155.3|87105.3|87149.6|87099.6|18
1630023180000|2021-08-27 00:13:00|87153.1|87103.1|87156|87106|87156|87106|87153.1|87103.1|13
1630023190000|2021-08-27 00:13:10|87156.2|87106.2|87101.2|87051.2|87156.2|87106.2|87100.3|87039.7|72
1630023200000|2021-08-27 00:13:20|87101.6|87051.6|87102|87052|87118.6|87055.8|87101|87040.2|33
1630023210000|2021-08-27 00:13:30|87100.6|87050.6|87104.6|87054.6|87116.1|87057.3|87099.6|87036.5|35
1630023220000|2021-08-27 00:13:40|87104.7|87054.7|87104.8|87054.8|87106.2|87056.2|87101.9|87051.9|34
1630023230000|2021-08-27 00:13:50|87106.4|87056.4|87107.2|87057.2|87115.1|87061.7|87102.1|87043.9|49
1630023240000|2021-08-27 00:14:00|87104.7|87054.7|87097.3|87047.3|87111.4|87061.4|87096.7|87046.7|66
1630023250000|2021-08-27 00:14:10|87095.1|87045.1|87101|87051|87102.1|87052.1|87094.9|87044.9|38
1630023260000|2021-08-27 00:14:20|87100.4|87050.4|87104.2|87054.2|87108.3|87058.3|87098.2|87048.2|52
1630023270000|2021-08-27 00:14:30|87105.1|87055.1|87120.8|87046|87138|87072.9|87102.2|87046|50
1630023280000|2021-08-27 00:14:40|87119.4|87047.6|87121.4|87051.4|87122.7|87062.9|87110.1|87047.6|46
1630023290000|2021-08-27 00:14:50|87121.3|87051.3|87119.5|87048.5|87137.3|87066.3|87110.4|87040.4|63
1630023300000|2021-08-27 00:15:00|87122.2|87045.3|87122|87046.6|87137.5|87060.8|87110.8|87044.3|72
1630023310000|2021-08-27 00:15:10|87121.6|87048.4|87131.4|87056.3|87137.7|87070.3|87109.4|87043.1|72
1630023320000|2021-08-27 00:15:20|87132|87056.2|87127|87052.8|87133.1|87060.8|87110.8|87040.5|75
1630023330000|2021-08-27 00:15:30|87126.8|87054.4|87122.9|87049.6|87138.4|87065.5|87115.5|87046|75
1630023340000|2021-08-27 00:15:40|87122.4|87049.5|87113.4|87063.4|87124.7|87063.8|87112.3|87046.5|52
1630023350000|2021-08-27 00:15:50|87113.3|87063.3|87106|87056|87124|87067|87105.5|87038|61
1630023360000|2021-08-27 00:16:00|87105.3|87055.3|87117.1|87067.1|87133.2|87067.3|87095.6|87033.9|76
1630023370000|2021-08-27 00:16:10|87119.1|87069.1|87131.9|87058.1|87139.1|87070|87111|87050.9|73
1630023380000|2021-08-27 00:16:20|87132.6|87055.9|87131.9|87057.9|87141.4|87073.8|87119.7|87050.7|74
1630023390000|2021-08-27 00:16:30|87131.6|87057.3|87128.7|87054.7|87137.7|87070.8|87117.2|87046.9|73
1630023400000|2021-08-27 00:16:40|87130|87053.9|87138|87061.2|87143.2|87069.4|87119|87053.7|67
1630023410000|2021-08-27 00:16:50|87136.3|87063.5|87132.5|87049.8|87136.6|87063.5|87127|87049.5|71
1630023420000|2021-08-27 00:17:00|87133.8|87045.8|87125.7|87048.9|87134.9|87065.8|87105.4|87033.9|77
1630023430000|2021-08-27 00:17:10|87121.6|87042|87153.5|87071.4|87155.6|87090|87119.8|87042|68
1630023440000|2021-08-27 00:17:20|87153.6|87074.6|87149.1|87099.1|87161.9|87100.2|87141.5|87069.9|57
1630023450000|2021-08-27 00:17:30|87148.2|87098.2|87151.2|87101.2|87168.7|87107.4|87145.1|87080.7|69
1630023460000|2021-08-27 00:17:40|87153|87103|87156.2|87106.2|87160.1|87110.1|87152.4|87102.4|40
1630023470000|2021-08-27 00:17:50|87154.8|87104.8|87165.7|87094.1|87169.1|87106.6|87153.6|87089.8|35
1630023480000|2021-08-27 00:18:00|87168.7|87093.2|87155.8|87105.8|87168.7|87106.7|87151.8|87089|59
1630023490000|2021-08-27 00:18:10|87155|87105|87151.5|87076.4|87164.6|87107.7|87148.5|87066.2|69
1630023500000|2021-08-27 00:18:20|87152.2|87074|87156.3|87073.2|87156.9|87078.6|87148.1|87069.6|72
1630023510000|2021-08-27 00:18:30|87156|87074.3|87152.1|87069.2|87170.2|87092.2|87152.1|87066.3|70
1630023520000|2021-08-27 00:18:40|87152.8|87069.5|87172.4|87096.5|87179.5|87106.3|87150.8|87069.3|77
1630023530000|2021-08-27 00:18:50|87172.7|87093.9|87158.5|87078.8|87172.9|87106.6|87156|87071.6|63
1630023540000|2021-08-27 00:19:00|87155.3|87082.8|87170|87095.6|87171.6|87095.8|87155.3|87073.5|57
1630023550000|2021-08-27 00:19:10|87169.8|87095.7|87153.6|87076.3|87174.7|87112.2|87153.6|87068.3|74
1630023560000|2021-08-27 00:19:20|87154.1|87079.3|87157|87074.3|87163.1|87094.3|87144.3|87073.1|48
1630023570000|2021-08-27 00:19:30|87157.2|87074.4|87154.6|87073.7|87159.4|87075.8|87151.7|87071.1|42
1630023580000|2021-08-27 00:19:40|87152.3|87073.8|87154.2|87077|87163.3|87078.4|87148.4|87070.9|62
1630023590000|2021-08-27 00:19:50|87153.8|87076.4|87146.2|87073.7|87153.8|87077.4|87145.2|87068.5|48
1630023600000|2021-08-27 00:20:00|87135.2|87085.2|87140.2|87069.6|87149|87086.9|87129.8|87069.2|54
1630023610000|2021-08-27 00:20:10|87140.5|87068|87140.7|87067.9|87143.7|87080|87130|87066.5|40
1630023620000|2021-08-27 00:20:20|87140.6|87069.5|87140.8|87065.6|87143.6|87070.2|87140.5|87065.6|21
1630023630000|2021-08-27 00:20:30|87139.5|87066.8|87138.4|87066.7|87142.4|87080|87126.8|87065.6|36
1630023640000|2021-08-27 00:20:40|87128.9|87066.8|87128.8|87078.8|87140.3|87078.9|87126.2|87066.8|23
1630023650000|2021-08-27 00:20:50|87127.2|87077.2|87144.1|87068.9|87144.1|87079.1|87124.7|87062|35
1630023660000|2021-08-27 00:21:00|87126.4|87076.4|87123.9|87073.9|87138.6|87077|87122.6|87063.7|32
1630023670000|2021-08-27 00:21:10|87123.6|87073.6|87133.3|87062.2|87134.8|87073.6|87120.9|87061.1|30
1630023680000|2021-08-27 00:21:20|87122.4|87072.4|87120|87070|87133|87072.4|87120|87059.9|17
1630023690000|2021-08-27 00:21:30|87132.6|87059.1|87119.8|87069.8|87134|87070.2|87119.6|87058.5|11
1630023700000|2021-08-27 00:21:40|87118.2|87068.2|87117.6|87067.6|87121.6|87071.6|87116.9|87066.9|30
1630023710000|2021-08-27 00:21:50|87117.7|87067.7|87120|87070|87120.3|87070.3|87116.8|87066.8|36
1630023720000|2021-08-27 00:22:00|87119.9|87069.9|87119.4|87069.4|87121.5|87071.5|87118.1|87068.1|21
1630023730000|2021-08-27 00:22:10|87119.3|87069.3|87121.4|87071.4|87121.4|87071.4|87111|87061|29
1630023740000|2021-08-27 00:22:20|87123.3|87073.3|87118.5|87068.5|87123.3|87073.3|87110.9|87060.9|27
1630023750000|2021-08-27 00:22:30|87118.2|87068.2|87116.8|87066.8|87121.9|87071.9|87113.9|87063.9|54
1630023760000|2021-08-27 00:22:40|87117.4|87067.4|87120.4|87070.4|87123.5|87073.5|87115.7|87065.7|38
1630023770000|2021-08-27 00:22:50|87115.9|87065.9|87120.4|87070.4|87121.4|87071.4|87114.2|87064.2|25
1630023780000|2021-08-27 00:23:00|87119.2|87069.2|87121.2|87071.2|87121.3|87071.3|87118.5|87068.5|27
1630023790000|2021-08-27 00:23:10|87120.6|87070.6|87121.6|87071.6|87124.4|87074.4|87120|87070|23
1630023800000|2021-08-27 00:23:20|87121.1|87071.1|87120.1|87070.1|87121.7|87071.7|87119.6|87069.6|17
1630023810000|2021-08-27 00:23:30|87119.8|87069.8|87119.4|87069.4|87121.7|87071.7|87119.4|87069.4|25
1630023820000|2021-08-27 00:23:40|87118.6|87068.6|87117.5|87067.5|87119.8|87069.8|87115.6|87065.6|25
1630023830000|2021-08-27 00:23:50|87116.9|87066.9|87119.2|87069.2|87121.7|87071.7|87116.7|87066.7|29
1630023840000|2021-08-27 00:24:00|87118.6|87068.6|87117.5|87067.5|87118.9|87068.9|87116.5|87066.5|21
1630023850000|2021-08-27 00:24:10|87117.8|87067.8|87116.2|87066.2|87121.5|87071.5|87116.2|87066.2|23
1630023860000|2021-08-27 00:24:20|87115.9|87065.9|87115.3|87065.3|87116.8|87066.8|87115.1|87065.1|21
1630023870000|2021-08-27 00:24:30|87115.2|87065.2|87112.2|87062.2|87122|87072|87112.2|87062.2|17
1630023880000|2021-08-27 00:24:40|87113.2|87063.2|87115.8|87065.8|87116.7|87066.7|87112|87062|31
1630023890000|2021-08-27 00:24:50|87115.5|87065.5|87116|87066|87118|87068|87114.1|87064.1|31
1630023900000|2021-08-27 00:25:00|87115.3|87065.3|87115.2|87065.2|87117.9|87067.9|87113.2|87063.2|24
1630023910000|2021-08-27 00:25:10|87114.6|87064.6|87117.3|87067.3|87119.6|87069.6|87114.6|87064.6|20
1630023920000|2021-08-27 00:25:20|87118|87068|87124.1|87074.1|87134.2|87077.7|87118|87063.3|23
1630023930000|2021-08-27 00:25:30|87125.3|87075.3|87123.8|87073.8|87125.3|87075.3|87121.9|87071.9|16
1630023940000|2021-08-27 00:25:40|87123.2|87073.2|87124.7|87074.7|87126.3|87076.3|87123.2|87073.2|21
1630023950000|2021-08-27 00:25:50|87129.2|87079.2|87125.2|87075.2|87131.2|87081.2|87122.8|87072.8|39
1630023960000|2021-08-27 00:26:00|87125.3|87075.3|87124.2|87074.2|87128.9|87078.9|87123.2|87073.2|33
1630023970000|2021-08-27 00:26:10|87124|87074|87121|87071|87125.9|87075.9|87118.6|87068.6|38
1630023980000|2021-08-27 00:26:20|87119.9|87069.9|87119.2|87069.2|87121.9|87071.9|87118.3|87068.3|27
1630023990000|2021-08-27 00:26:30|87120.7|87070.7|87120.3|87070.3|87120.7|87070.7|87118.7|87068.7|20
1630024000000|2021-08-27 00:26:40|87122.8|87072.8|87120.9|87070.9|87125.3|87075.3|87120.2|87070.2|21
1630024010000|2021-08-27 00:26:50|87119.4|87069.4|87132.5|87059.4|87132.5|87072.8|87118.7|87059.4|24
1630024020000|2021-08-27 00:27:00|87118.9|87068.9|87122.1|87072.1|87122.5|87072.5|87118.6|87068.6|28
1630024030000|2021-08-27 00:27:10|87122.2|87072.2|87120|87070|87122.3|87072.3|87118.9|87068.9|27
1630024040000|2021-08-27 00:27:20|87119|87069|87123.5|87073.5|87123.5|87073.5|87118.8|87068.8|15
1630024050000|2021-08-27 00:27:30|87123.1|87073.1|87122.7|87072.7|87124.3|87074.3|87121.9|87071.9|19
1630024060000|2021-08-27 00:27:40|87122.6|87072.6|87123.7|87073.7|87124.9|87074.9|87122.1|87072.1|14
1630024070000|2021-08-27 00:27:50|87123.8|87073.8|87121.3|87071.3|87123.9|87073.9|87121.1|87071.1|26
1630024080000|2021-08-27 00:28:00|87121.2|87071.2|87120.5|87070.5|87127.2|87077.2|87117.9|87067.9|29
1630024090000|2021-08-27 00:28:10|87120.6|87070.6|87120.9|87070.9|87121.8|87071.8|87118.4|87068.4|24
1630024100000|2021-08-27 00:28:20|87121.5|87071.5|87118.9|87068.9|87121.5|87071.5|87118.6|87068.6|22
1630024110000|2021-08-27 00:28:30|87119.1|87069.1|87121.8|87071.8|87123.9|87073.9|87117.9|87067.9|27
1630024120000|2021-08-27 00:28:40|87121.4|87071.4|87122.3|87072.3|87123.3|87073.3|87120.1|87070.1|29
1630024130000|2021-08-27 00:28:50|87121.6|87071.6|87127|87077|87127.8|87077.8|87120.5|87070.5|24
1630024140000|2021-08-27 00:29:00|87126.9|87076.9|87124.6|87074.6|87127|87077|87122.8|87072.8|28
1630024150000|2021-08-27 00:29:10|87124.7|87074.7|87124.1|87074.1|87127|87077|87122.7|87072.7|20
1630024160000|2021-08-27 00:29:20|87125.4|87075.4|87125.8|87075.8|87126.8|87076.8|87125|87075|27
1630024170000|2021-08-27 00:29:30|87124.9|87074.9|87125|87075|87126.7|87076.7|87124.8|87074.8|21
1630024180000|2021-08-27 00:29:40|87125.1|87075.1|87123.2|87073.2|87125.1|87075.1|87121.5|87071.5|11
1630024190000|2021-08-27 00:29:50|87122.3|87072.3|87123.5|87073.5|87125.5|87075.5|87121.3|87071.3|22
1630024200000|2021-08-27 00:30:00|87123.4|87073.4|87139.5|87089.5|87142.2|87092.2|87123.2|87073.2|40
1630024210000|2021-08-27 00:30:10|87139.1|87089.1|87139.9|87089.9|87142.1|87092.1|87138.9|87088.9|21
1630024220000|2021-08-27 00:30:20|87140.3|87090.3|87143.2|87093.2|87144|87094|87140.1|87090.1|42
1630024230000|2021-08-27 00:30:30|87143|87093|87175.4|87125.4|87177.8|87127.8|87141.3|87091.3|60
1630024240000|2021-08-27 00:30:40|87174.7|87124.7|87174|87124|87177.6|87127.6|87173.1|87123.1|29
1630024250000|2021-08-27 00:30:50|87173.2|87123.2|87182.6|87132.6|87182.8|87132.8|87173.2|87123.2|30
1630024260000|2021-08-27 00:31:00|87181.4|87131.4|87181|87131|87185.1|87135.1|87178.7|87128.7|19
1630024270000|2021-08-27 00:31:10|87180.3|87130.3|87181.9|87131.9|87183.1|87133.1|87178.2|87128.2|21
1630024280000|2021-08-27 00:31:20|87182.6|87132.6|87179.2|87129.2|87182.9|87132.9|87178.5|87128.5|24
1630024290000|2021-08-27 00:31:30|87179.3|87129.3|87178.6|87128.6|87181|87131|87178.5|87128.5|25
1630024300000|2021-08-27 00:31:40|87178.3|87128.3|87177.6|87127.6|87182|87132|87177.6|87127.6|13
1630024310000|2021-08-27 00:31:50|87177.4|87127.4|87176.7|87126.7|87179.5|87129.5|87175.4|87125.4|28
1630024320000|2021-08-27 00:32:00|87177.4|87127.4|87180.7|87130.7|87183|87133|87177.4|87127.4|35
1630024330000|2021-08-27 00:32:10|87180.8|87130.8|87180.2|87130.2|87181.9|87131.9|87178.8|87128.8|17
1630024340000|2021-08-27 00:32:20|87179.9|87129.9|87180.1|87130.1|87183.1|87133.1|87179.6|87129.6|12
1630024350000|2021-08-27 00:32:30|87179.7|87129.7|87183.2|87133.2|87183.3|87133.3|87179.1|87129.1|23
1630024360000|2021-08-27 00:32:40|87182.5|87132.5|87185.6|87135.6|87185.9|87135.9|87182|87132|22
1630024370000|2021-08-27 00:32:50|87188.5|87138.5|87185.1|87135.1|87189.5|87139.5|87184.7|87134.7|15
1630024380000|2021-08-27 00:33:00|87185.5|87135.5|87189.2|87139.2|87196|87146|87183.5|87133.5|41
1630024390000|2021-08-27 00:33:10|87188.7|87138.7|87192.6|87142.6|87193.6|87143.6|87188.7|87138.7|34
1630024400000|2021-08-27 00:33:20|87193.3|87143.3|87195.3|87145.3|87195.3|87145.3|87191.8|87141.8|12
1630024410000|2021-08-27 00:33:30|87194.7|87144.7|87195.2|87145.2|87201.1|87151.1|87194.4|87144.4|58
1630024420000|2021-08-27 00:33:40|87194.3|87144.3|87197.5|87147.5|87197.6|87147.6|87193.7|87143.7|25
1630024430000|2021-08-27 00:33:50|87195.8|87145.8|87195.7|87145.7|87198|87148|87195.1|87145.1|33
1630024440000|2021-08-27 00:34:00|87196.1|87146.1|87195.3|87145.3|87197|87147|87193.3|87143.3|46
1630024450000|2021-08-27 00:34:10|87195.5|87145.5|87196|87146|87197.6|87147.6|87193.4|87143.4|32
1630024460000|2021-08-27 00:34:20|87197.1|87147.1|87197.2|87147.2|87197.7|87147.7|87195.7|87145.7|25
1630024470000|2021-08-27 00:34:30|87196.3|87146.3|87196.3|87146.3|87196.7|87146.7|87194.7|87144.7|33
1630024480000|2021-08-27 00:34:40|87196.4|87146.4|87194.4|87144.4|87196.5|87146.5|87194.4|87144.4|16
1630024490000|2021-08-27 00:34:50|87196.3|87146.3|87194|87144|87199.6|87149.6|87193.1|87143.1|31
1630024500000|2021-08-27 00:35:00|87193.7|87143.7|87196.8|87146.8|87199.2|87149.2|87193.3|87143.3|39
1630024510000|2021-08-27 00:35:10|87196.5|87146.5|87197.7|87147.7|87198.1|87148.1|87196.1|87146.1|56
1630024520000|2021-08-27 00:35:20|87197.3|87147.3|87199|87149|87199.1|87149.1|87196.4|87146.4|25
1630024530000|2021-08-27 00:35:30|87199.1|87149.1|87198.6|87148.6|87199.5|87149.5|87198.1|87148.1|28
1630024540000|2021-08-27 00:35:40|87199|87149|87207.4|87157.4|87210.6|87160.6|87197.4|87147.4|26
1630024550000|2021-08-27 00:35:50|87205.7|87155.7|87210.4|87160.4|87211.1|87161.1|87204.9|87154.9|31
1630024560000|2021-08-27 00:36:00|87209.5|87159.5|87209.6|87159.6|87209.9|87159.9|87207.4|87157.4|14
1630024570000|2021-08-27 00:36:10|87209.8|87159.8|87209.9|87159.9|87211.5|87161.5|87209.6|87159.6|9
1630024580000|2021-08-27 00:36:20|87210.4|87160.4|87211.9|87161.9|87212.6|87162.6|87210.4|87160.4|18
1630024590000|2021-08-27 00:36:30|87212|87162|87221.1|87171.1|87225.1|87175.1|87210.2|87160.2|33
1630024600000|2021-08-27 00:36:40|87221.4|87171.4|87220.2|87170.2|87222.2|87172.2|87220.2|87170.2|17
1630024610000|2021-08-27 00:36:50|87219.8|87169.8|87220.5|87170.5|87223.1|87173.1|87219.8|87169.8|17
1630024620000|2021-08-27 00:37:00|87220.4|87170.4|87221.7|87171.7|87221.7|87171.7|87219.4|87169.4|17
1630024630000|2021-08-27 00:37:10|87221.6|87171.6|87223.2|87173.2|87224.4|87174.4|87219.6|87169.6|28
1630024640000|2021-08-27 00:37:20|87223.1|87173.1|87221.8|87171.8|87224.3|87174.3|87221.7|87171.7|19
1630024650000|2021-08-27 00:37:30|87223.1|87173.1|87221.7|87171.7|87223.1|87173.1|87220.7|87170.7|18
1630024660000|2021-08-27 00:37:40|87222.2|87172.2|87217.3|87167.3|87222.7|87172.7|87211|87161|25
1630024670000|2021-08-27 00:37:50|87216.2|87166.2|87223.2|87173.2|87223.2|87173.2|87215.2|87165.2|32
1630024680000|2021-08-27 00:38:00|87223.9|87173.9|87220.2|87170.2|87223.9|87173.9|87220|87170|20
1630024690000|2021-08-27 00:38:10|87217.8|87167.8|87218.6|87168.6|87220|87170|87215.2|87165.2|32
1630024700000|2021-08-27 00:38:20|87217.4|87167.4|87214.9|87164.9|87221.1|87171.1|87214.9|87164.9|23
1630024710000|2021-08-27 00:38:30|87216.7|87166.7|87216.8|87166.8|87218.8|87168.8|87215.8|87165.8|37
1630024720000|2021-08-27 00:38:40|87215.4|87165.4|87216.6|87166.6|87218.3|87168.3|87213.9|87163.9|26
1630024730000|2021-08-27 00:38:50|87218.9|87168.9|87217.8|87167.8|87219.9|87169.9|87215.4|87165.4|20
1630024740000|2021-08-27 00:39:00|87216|87166|87219.8|87169.8|87221.6|87171.6|87216|87166|25
1630024750000|2021-08-27 00:39:10|87220.6|87170.6|87218.3|87168.3|87220.6|87170.6|87217.3|87167.3|17
1630024760000|2021-08-27 00:39:20|87217.8|87167.8|87217|87167|87218.5|87168.5|87211.6|87161.6|20
1630024770000|2021-08-27 00:39:30|87216.6|87166.6|87220.8|87170.8|87220.8|87170.8|87215.3|87165.3|20
1630024780000|2021-08-27 00:39:40|87221|87171|87223|87173|87223|87173|87218.8|87168.8|24
1630024790000|2021-08-27 00:39:50|87220|87170|87225.7|87175.7|87225.8|87175.8|87219.5|87169.5|32
1630024800000|2021-08-27 00:40:00|87226.6|87176.6|87222.2|87172.2|87226.7|87176.7|87221|87171|21
1630024810000|2021-08-27 00:40:10|87220.8|87170.8|87222.6|87172.6|87223.2|87173.2|87218.8|87168.8|25
1630024820000|2021-08-27 00:40:20|87222.4|87172.4|87218.9|87168.9|87222.4|87172.4|87218.9|87168.9|19
1630024830000|2021-08-27 00:40:30|87218.3|87168.3|87223.9|87173.9|87228.9|87178.9|87218.3|87168.3|34
1630024840000|2021-08-27 00:40:40|87225.5|87175.5|87228.6|87178.6|87228.6|87178.6|87223.7|87173.7|26
1630024850000|2021-08-27 00:40:50|87227.8|87177.8|87228|87178|87229|87179|87224.6|87174.6|17
1630024860000|2021-08-27 00:41:00|87228.2|87178.2|87224.5|87174.5|87228.2|87178.2|87224.5|87174.5|23
1630024870000|2021-08-27 00:41:10|87225.3|87175.3|87222.2|87172.2|87225.9|87175.9|87218.3|87168.3|24
1630024880000|2021-08-27 00:41:20|87222.7|87172.7|87220.3|87170.3|87230.9|87173.6|87220.1|87158.6|11
1630024890000|2021-08-27 00:41:30|87219.9|87169.9|87220.1|87170.1|87224|87174|87219.9|87169.9|13
1630024900000|2021-08-27 00:41:40|87223|87173|87219.6|87169.6|87223|87173|87217.6|87167.6|24
1630024910000|2021-08-27 00:41:50|87219.8|87169.8|87231|87158.8|87231.4|87170.1|87218.2|87157.3|18
1630024920000|2021-08-27 00:42:00|87231.4|87156.9|87230.4|87158.5|87232.8|87170|87220|87154.8|21
1630024930000|2021-08-27 00:42:10|87230.9|87158.4|87228.8|87155|87233.5|87160.6|87228.8|87155|30
1630024940000|2021-08-27 00:42:20|87229.8|87155.9|87230.3|87159.5|87234.5|87172.5|87222|87155.6|32
1630024950000|2021-08-27 00:42:30|87233|87156.7|87232.2|87159.9|87233.1|87174.7|87219.8|87156.7|23
1630024960000|2021-08-27 00:42:40|87232.7|87157.6|87229.4|87157.6|87232.7|87173|87218.8|87157.4|14
1630024970000|2021-08-27 00:42:50|87229.1|87158.5|87233.1|87153.2|87233.2|87158.5|87228.4|87152.9|12
1630024980000|2021-08-27 00:43:00|87233.3|87152|87231.5|87149.9|87233.3|87153.5|87229.3|87149.9|8
1630024990000|2021-08-27 00:43:10|87232.1|87149.4|87217.1|87167.1|87232.1|87170.2|87216.9|87149.4|20
1630025000000|2021-08-27 00:43:20|87216.6|87166.6|87227|87153.1|87227.9|87167.3|87213.1|87148.4|32
1630025010000|2021-08-27 00:43:30|87226.7|87168.9|87220.1|87170.1|87228.2|87170.2|87218.1|87154.5|17
1630025020000|2021-08-27 00:43:40|87219|87169|87230.9|87159.3|87231.5|87171|87218.3|87155.4|28
1630025030000|2021-08-27 00:43:50|87230.7|87160.2|87220.4|87170.4|87232.3|87172.6|87220.4|87157.5|11
1630025040000|2021-08-27 00:44:00|87232.8|87157.7|87218.7|87168.7|87232.8|87171.2|87218.7|87157.7|22
1630025050000|2021-08-27 00:44:10|87218.6|87168.6|87218.6|87168.6|87228.9|87169.1|87218.6|87156.4|11
1630025060000|2021-08-27 00:44:20|87228.8|87154.4|87227.3|87151.6|87230.9|87167.1|87217|87150.4|30
1630025070000|2021-08-27 00:44:30|87227.7|87155.6|87225.3|87150.6|87229.1|87169.6|87217|87150.5|35
1630025080000|2021-08-27 00:44:40|87226|87149.9|87219.2|87169.2|87227.8|87169.2|87218.6|87149|11
1630025090000|2021-08-27 00:44:50|87219.9|87169.9|87230.5|87155.7|87232.2|87169.9|87219.9|87155.7|17
1630025100000|2021-08-27 00:45:00|87220.1|87170.1|87217.7|87167.7|87230.9|87170.1|87217.7|87153.6|24
1630025110000|2021-08-27 00:45:10|87227.5|87157.2|87227.4|87155.3|87229.8|87168.2|87216.9|87153.8|16
1630025120000|2021-08-27 00:45:20|87217.3|87167.3|87227.4|87155.2|87229.6|87167.7|87217.2|87151.1|20
1630025130000|2021-08-27 00:45:30|87227|87156.9|87218.7|87168.7|87229.3|87168.7|87218.7|87152.3|24
1630025140000|2021-08-27 00:45:40|87225.9|87175.9|87227.2|87151.9|87232.5|87175.9|87225.9|87149.4|30
1630025150000|2021-08-27 00:45:50|87227.1|87151.6|87219.5|87169.5|87228.7|87169.5|87216.6|87149.5|9
1630025160000|2021-08-27 00:46:00|87219.9|87169.9|87232|87151|87232|87170.1|87217.7|87151|25
1630025170000|2021-08-27 00:46:10|87228.5|87152.6|87227.9|87157.2|87231.7|87167.1|87217.1|87150.5|11
1630025180000|2021-08-27 00:46:20|87228.2|87157.3|87227.3|87155|87230.6|87166.5|87216.5|87155|19
1630025190000|2021-08-27 00:46:30|87228|87153.8|87225.3|87155.2|87228.4|87167.6|87217.6|87151.2|16
1630025200000|2021-08-27 00:46:40|87226.4|87153.3|87226.3|87155|87228.6|87166.9|87216.9|87152.1|14
1630025210000|2021-08-27 00:46:50|87227.5|87153.6|87226.6|87152.8|87233.2|87166.2|87216.2|87150.6|13
1630025220000|2021-08-27 00:47:00|87229.5|87149.5|87225.1|87150.6|87229.5|87166.6|87213.8|87148.3|24
1630025230000|2021-08-27 00:47:10|87226.1|87148.8|87226.4|87153.4|87226.4|87153.6|87223.5|87147.6|25
1630025240000|2021-08-27 00:47:20|87226.8|87151.2|87227.1|87153.6|87227.9|87154.5|87226.1|87151.2|31
1630025250000|2021-08-27 00:47:30|87227.2|87153.7|87218.7|87168.7|87230.8|87170.4|87218.3|87153.7|18
1630025260000|2021-08-27 00:47:40|87217.4|87167.4|87228.5|87151.6|87228.5|87167.4|87215.6|87151.6|5
1630025270000|2021-08-27 00:47:50|87228.4|87153.7|87217.1|87167.1|87228.4|87167.5|87217.1|87153.7|8
1630025280000|2021-08-27 00:48:00|87227.7|87153.9|87229.4|87158.1|87231.6|87170.1|87218.8|87152.9|24
1630025290000|2021-08-27 00:48:10|87219.2|87169.2|87229.4|87158.4|87229.9|87170.1|87219.2|87155.7|12
1630025300000|2021-08-27 00:48:20|87230.6|87156.4|87230.6|87158.4|87232.5|87171.6|87220.3|87152.8|27
1630025310000|2021-08-27 00:48:30|87231.9|87153.7|87231.6|87161.1|87232.4|87170.6|87217.7|87150.9|24
1630025320000|2021-08-27 00:48:40|87231.4|87160.7|87229|87155.4|87234.3|87168.2|87218.2|87148.7|21
1630025330000|2021-08-27 00:48:50|87227.8|87155.1|87230.5|87155.1|87230.5|87166.4|87216.4|87150.8|22
1630025340000|2021-08-27 00:49:00|87230.9|87155.2|87230|87152|87230.9|87155.2|87225.2|87152|16
1630025350000|2021-08-27 00:49:10|87230.1|87149.5|87227.9|87155.5|87230.3|87155.5|87226.9|87149.5|12
1630025360000|2021-08-27 00:49:20|87228.6|87155.7|87227.3|87155.1|87230.3|87155.7|87225.2|87148.7|14
1630025370000|2021-08-27 00:49:30|87228.5|87152.3|87228.2|87152.9|87228.7|87152.9|87226.4|87148.9|25
1630025380000|2021-08-27 00:49:40|87228.3|87152|87231.6|87151.9|87231.6|87153.8|87225.3|87150|20
1630025390000|2021-08-27 00:49:50|87229.7|87154.2|87226.9|87150.6|87230.3|87155.4|87226|87150.6|18
1630025400000|2021-08-27 00:50:00|87224.9|87150.1|87222.4|87145.7|87225.1|87150.5|87222.3|87145.7|32
1630025410000|2021-08-27 00:50:10|87222.5|87147|87221.7|87146.4|87224|87150.2|87221.7|87145.3|17
1630025420000|2021-08-27 00:50:20|87222.3|87150.1|87223.3|87147.8|87224.2|87150.1|87220.4|87145.6|21
1630025430000|2021-08-27 00:50:30|87222.9|87149|87222|87148.3|87223.6|87149|87219.9|87145.5|13
1630025440000|2021-08-27 00:50:40|87222.8|87150.4|87226.8|87152.3|87227.6|87152.3|87220.6|87146.2|19
1630025450000|2021-08-27 00:50:50|87225.8|87146.8|87222.4|87150.5|87225.8|87150.5|87221.6|87146.5|10
1630025460000|2021-08-27 00:51:00|87223.5|87150.6|87210|87160|87223.5|87160|87209.2|87145.9|22
1630025470000|2021-08-27 00:51:10|87209.9|87159.9|87225.8|87149.2|87226.4|87159.9|87209.5|87147.7|22
1630025480000|2021-08-27 00:51:20|87226.2|87149.5|87221.8|87146|87226.2|87149.5|87221.4|87146|20
1630025490000|2021-08-27 00:51:30|87219.5|87147|87223.8|87148.6|87223.8|87150.3|87219.5|87145.4|8
1630025500000|2021-08-27 00:51:40|87224|87148.7|87222.9|87149.1|87228.7|87151.7|87222.9|87145.2|25
1630025510000|2021-08-27 00:51:50|87222.5|87150.3|87221.9|87147.7|87223.9|87161.5|87210.4|87145.6|23
1630025520000|2021-08-27 00:52:00|87221.8|87147.8|87222.6|87147|87224.9|87148.6|87221.5|87144.3|23
1630025530000|2021-08-27 00:52:10|87222.4|87146.9|87221.2|87145.6|87222.6|87149.1|87219.1|87145.6|10
1630025540000|2021-08-27 00:52:20|87222.9|87143.6|87223.1|87145.2|87224.4|87146.3|87221.3|87139.5|14
1630025550000|2021-08-27 00:52:30|87225.6|87149|87223.9|87145.1|87225.6|87149|87218.9|87134.6|22
1630025560000|2021-08-27 00:52:40|87223.8|87143.8|87220.5|87145.7|87223.8|87148|87219.1|87143.7|17
1630025570000|2021-08-27 00:52:50|87221.2|87144.6|87219.9|87145.7|87221.2|87147.5|87218.7|87144.4|14
1630025580000|2021-08-27 00:53:00|87221.3|87143.2|87223.8|87146.7|87226.7|87149.5|87221.3|87143.2|21
1630025590000|2021-08-27 00:53:10|87224.1|87146.2|87214.8|87139.4|87224.1|87149.1|87214.8|87138.6|24
1630025600000|2021-08-27 00:53:20|87215.1|87139.8|87216.1|87143.3|87216.8|87143.3|87214.9|87138.3|25
1630025610000|2021-08-27 00:53:30|87216.6|87143|87209.1|87132.6|87217.4|87143.9|87206.8|87130.6|35
1630025620000|2021-08-27 00:53:40|87208.6|87133.4|87209.2|87135|87210.9|87138.4|87207.9|87129.7|36
1630025630000|2021-08-27 00:53:50|87209.4|87132.8|87209.2|87134.6|87209.7|87137.9|87207.7|87132.8|24
1630025640000|2021-08-27 00:54:00|87210|87137.2|87211.7|87137.7|87215.1|87141|87210|87136.3|32
1630025650000|2021-08-27 00:54:10|87211.8|87137.8|87215.2|87137.7|87215.8|87143.9|87210.1|87134.8|44
1630025660000|2021-08-27 00:54:20|87203.7|87153.7|87217.1|87143.5|87217.7|87155.5|87203.7|87138.7|42
1630025670000|2021-08-27 00:54:30|87217.7|87142.7|87220.2|87145.4|87221.4|87159.5|87205.1|87140.2|50
1630025680000|2021-08-27 00:54:40|87219.2|87148|87226.7|87152.5|87226.7|87163.5|87213.5|87145.9|55
1630025690000|2021-08-27 00:54:50|87227|87148.8|87227.7|87151|87228.4|87151.5|87224.6|87146.8|56
1630025700000|2021-08-27 00:55:00|87225.2|87149.3|87217.7|87146.5|87226.6|87156.4|87206.4|87138.8|55
1630025710000|2021-08-27 00:55:10|87217.1|87146.2|87218.4|87147|87219.8|87159.5|87208.7|87143.9|31
1630025720000|2021-08-27 00:55:20|87218.8|87145|87220|87148.2|87220.8|87161|87209.8|87145|20
1630025730000|2021-08-27 00:55:30|87219|87148.1|87217.1|87146.5|87219.6|87159.7|87207.6|87145.6|31
1630025740000|2021-08-27 00:55:40|87216.3|87146|87216.4|87144.1|87217.3|87157.9|87205.3|87142.9|25
1630025750000|2021-08-27 00:55:50|87216.3|87145.9|87208.2|87158.2|87217.7|87158.7|87205.2|87143.1|17
1630025760000|2021-08-27 00:56:00|87208.5|87158.5|87216.2|87145.7|87218.6|87158.5|87204|87141.3|24
1630025770000|2021-08-27 00:56:10|87217.1|87143.6|87216.7|87143|87217.2|87145.9|87213.7|87138.4|33
1630025780000|2021-08-27 00:56:20|87216.9|87143.1|87217.9|87145.1|87218.5|87146.2|87214.9|87141.7|36
1630025790000|2021-08-27 00:56:30|87217.8|87145|87216.5|87139.2|87218.8|87156.6|87204.8|87139.1|24
1630025800000|2021-08-27 00:56:40|87216.2|87142.4|87219.7|87144.5|87220.8|87158.1|87205.2|87137.8|25
1630025810000|2021-08-27 00:56:50|87219|87144.8|87222.3|87150|87223.5|87162.7|87210.5|87143.1|29
1630025820000|2021-08-27 00:57:00|87223|87148.5|87223.3|87151|87223.6|87161.9|87211.9|87147.5|39
1630025830000|2021-08-27 00:57:10|87222.2|87150.7|87223.9|87147.8|87224.5|87164.3|87214|87147.8|14
1630025840000|2021-08-27 00:57:20|87223.4|87150.3|87222.8|87148|87227.1|87161.5|87211.1|87148|28
1630025850000|2021-08-27 00:57:30|87222|87149.4|87174.7|87124.7|87222|87158|87174.4|87112.8|76
1630025860000|2021-08-27 00:57:40|87180.6|87109.2|87157.9|87087.4|87180.6|87117.6|87146|87082.6|72
1630025870000|2021-08-27 00:57:50|87147.9|87097.9|87149|87099|87161.8|87103.1|87145.4|87084.5|56
1630025880000|2021-08-27 00:58:00|87160.1|87081.6|87157.4|87084.6|87160.1|87099.9|87146.9|87081.2|23
1630025890000|2021-08-27 00:58:10|87157.3|87084.2|87155.5|87080.2|87157.6|87096.4|87142.3|87079.1|52
1630025900000|2021-08-27 00:58:20|87155.6|87081.5|87154.1|87083.4|87157.6|87096.7|87140.9|87080.3|75
1630025910000|2021-08-27 00:58:30|87154.3|87081.9|87141.7|87091.7|87156|87094.8|87139.8|87078.2|73
1630025920000|2021-08-27 00:58:40|87149.9|87079.3|87129.3|87079.3|87154.9|87094.6|87127.8|87077.8|77
1630025930000|2021-08-27 00:58:50|87132.3|87082.3|87153.4|87103.4|87171.9|87110.7|87132.3|87082.3|36
1630025940000|2021-08-27 00:59:00|87153.7|87103.7|87155.6|87105.6|87157.1|87107.1|87153.2|87103.2|32
1630025950000|2021-08-27 00:59:10|87155|87105|87153.3|87103.3|87156.6|87106.6|87153.3|87103.3|30
1630025960000|2021-08-27 00:59:20|87152.9|87102.9|87152.4|87102.4|87157|87107|87150.1|87100.1|28
1630025970000|2021-08-27 00:59:30|87151.8|87101.8|87181.9|87110.1|87181.9|87120.6|87150.6|87100.6|46
1630025980000|2021-08-27 00:59:40|87169.6|87119.6|87176.5|87126.5|87179.9|87129.9|87169.6|87119.6|41
1630025990000|2021-08-27 00:59:50|87175.3|87125.3|87176.3|87126.3|87179.2|87129.2|87171.5|87121.5|47
1630026000000|2021-08-27 01:00:00|87175.5|87125.5|87170.3|87120.3|87175.6|87125.6|87163.1|87113.1|62
1630026010000|2021-08-27 01:00:10|87172.2|87122.2|87171.7|87121.7|87176.5|87126.5|87170.2|87120.2|43
1630026020000|2021-08-27 01:00:20|87171.2|87121.2|87172.5|87122.5|87174.1|87124.1|87171.1|87121.1|30
1630026030000|2021-08-27 01:00:30|87172.9|87122.9|87168.2|87118.2|87174.2|87124.2|87164.4|87114.4|60
1630026040000|2021-08-27 01:00:40|87169.2|87119.2|87172.9|87122.9|87175.1|87125.1|87165|87115|63
1630026050000|2021-08-27 01:00:50|87171.7|87121.7|87149.8|87099.8|87174.1|87124.1|87149.8|87099.8|72
1630026060000|2021-08-27 01:01:00|87153.2|87103.2|87156.1|87106.1|87162.4|87112.4|87153|87103|75
1630026070000|2021-08-27 01:01:10|87159.9|87109.9|87159.1|87109.1|87164.3|87114.3|87151|87101|71
1630026080000|2021-08-27 01:01:20|87156.9|87106.9|87158.6|87108.6|87160.1|87110.1|87153.6|87103.6|76
1630026090000|2021-08-27 01:01:30|87154.6|87104.6|87156.3|87106.3|87158.8|87108.8|87150.9|87100.9|77
1630026100000|2021-08-27 01:01:40|87153.4|87103.4|87157.4|87107.4|87157.4|87107.4|87148.6|87098.6|68
1630026110000|2021-08-27 01:01:50|87152.6|87102.6|87144.1|87094.1|87156.3|87106.3|87144.1|87094.1|66
1630026120000|2021-08-27 01:02:00|87141.1|87091.1|87148.5|87098.5|87155|87105|87141.1|87091.1|78
1630026130000|2021-08-27 01:02:10|87150.6|87100.6|87148.4|87098.4|87155.2|87104.3|87140.4|87082.5|76
1630026140000|2021-08-27 01:02:20|87147.7|87097.7|87150|87100|87150.5|87100.5|87147.7|87097.7|30
1630026150000|2021-08-27 01:02:30|87153.8|87103.8|87199.7|87149.7|87208.3|87151.4|87153.8|87103.8|44
1630026160000|2021-08-27 01:02:40|87202.4|87152.4|87200.7|87150.7|87202.4|87152.4|87197.2|87147.2|34
1630026170000|2021-08-27 01:02:50|87200.6|87150.6|87199.6|87149.6|87200.9|87150.9|87198.1|87148.1|26
1630026180000|2021-08-27 01:03:00|87196.9|87146.9|87200.3|87150.3|87206|87156|87196.9|87146.9|30
1630026190000|2021-08-27 01:03:10|87203.2|87153.2|87198.4|87148.4|87203.2|87153.2|87196.2|87146.2|41
1630026200000|2021-08-27 01:03:20|87196.8|87146.8|87197.8|87147.8|87198.4|87148.4|87195.8|87145.8|18
1630026210000|2021-08-27 01:03:30|87196.4|87146.4|87197.9|87147.9|87197.9|87147.9|87196.3|87146.3|16
1630026220000|2021-08-27 01:03:40|87198.5|87148.5|87198|87148|87202.4|87152.4|87196.2|87146.2|12
1630026230000|2021-08-27 01:03:50|87198.3|87148.3|87197.8|87147.8|87199.2|87149.2|87196.6|87146.6|21
1630026240000|2021-08-27 01:04:00|87197|87147|87199.3|87149.3|87199.9|87149.9|87196.7|87146.7|20
1630026250000|2021-08-27 01:04:10|87199.4|87149.4|87207.7|87157.7|87207.7|87157.7|87198.1|87148.1|30
1630026260000|2021-08-27 01:04:20|87208.3|87158.3|87207.1|87157.1|87210.9|87160.9|87202.2|87152.2|32
1630026270000|2021-08-27 01:04:30|87207.8|87157.8|87211|87161|87215.6|87165.6|87206.1|87156.1|39
1630026280000|2021-08-27 01:04:40|87210.3|87160.3|87209.4|87159.4|87219.3|87160.6|87204.2|87146.3|22
1630026290000|2021-08-27 01:04:50|87209.6|87159.6|87213.1|87163.1|87213.5|87163.5|87207.5|87157.5|26
1630026300000|2021-08-27 01:05:00|87211.4|87161.4|87212.3|87162.3|87213.2|87163.2|87211|87161|13
1630026310000|2021-08-27 01:05:10|87211.6|87161.6|87210.4|87160.4|87213|87163|87209.2|87159.2|25
1630026320000|2021-08-27 01:05:20|87210.9|87160.9|87207.7|87157.7|87210.9|87160.9|87205.5|87155.5|14
1630026330000|2021-08-27 01:05:30|87206.2|87156.2|87214.2|87164.2|87214.2|87164.2|87205|87155|15
1630026340000|2021-08-27 01:05:40|87212.3|87162.3|87209|87159|87213.1|87163.1|87208.5|87158.5|18
1630026350000|2021-08-27 01:05:50|87209.3|87159.3|87209.7|87159.7|87209.8|87159.8|87207.7|87157.7|14
1630026360000|2021-08-27 01:06:00|87209.9|87159.9|87204.8|87154.8|87213.8|87161.1|87203.8|87143|34
1630026370000|2021-08-27 01:06:10|87216.7|87142.3|87208.8|87158.8|87216.7|87159.1|87205.9|87142.3|13
1630026380000|2021-08-27 01:06:20|87210|87160|87208.6|87158.6|87210.7|87160.7|87208.5|87158.5|13
1630026390000|2021-08-27 01:06:30|87208.8|87158.8|87206.7|87156.7|87211.1|87161.1|87206.7|87156.7|12
1630026400000|2021-08-27 01:06:40|87206.1|87156.1|87216.8|87143.1|87216.8|87156.1|87204.8|87143.1|5
1630026410000|2021-08-27 01:06:50|87216.1|87144.5|87203.8|87153.8|87217.1|87158.7|87202.9|87142.8|23
1630026420000|2021-08-27 01:07:00|87204.1|87154.1|87206.7|87156.7|87207.3|87157.3|87203.3|87153.3|22
1630026430000|2021-08-27 01:07:10|87203.9|87153.9|87205.8|87155.8|87216.6|87158.3|87203.8|87146.3|19
1630026440000|2021-08-27 01:07:20|87205.5|87155.5|87204.4|87154.4|87216.9|87157.1|87203.6|87144.7|20
1630026450000|2021-08-27 01:07:30|87207.6|87157.6|87221.6|87148.6|87221.6|87159.3|87206.1|87148.5|19
1630026460000|2021-08-27 01:07:40|87209.2|87159.2|87210.5|87160.5|87221.6|87160.5|87207.8|87147.8|19
1630026470000|2021-08-27 01:07:50|87206.9|87156.9|87208.2|87158.2|87218.2|87160.1|87205.6|87146.4|22
1630026480000|2021-08-27 01:08:00|87207.9|87157.9|87207.3|87157.3|87216.4|87159.9|87206.6|87145.5|20
1630026490000|2021-08-27 01:08:10|87206.8|87156.8|87208.6|87158.6|87210.8|87160.8|87206.8|87156.8|16
1630026500000|2021-08-27 01:08:20|87209.7|87159.7|87209.7|87159.7|87210.1|87160.1|87207.3|87157.3|16
1630026510000|2021-08-27 01:08:30|87212.2|87162.2|87213.8|87163.8|87215.5|87165.5|87210.3|87160.3|20
1630026520000|2021-08-27 01:08:40|87215.3|87165.3|87211.2|87161.2|87221.1|87166.6|87210.6|87149.7|29
1630026530000|2021-08-27 01:08:50|87211.6|87161.6|87212.6|87162.6|87220.8|87162.6|87210.5|87150.6|14
1630026540000|2021-08-27 01:09:00|87212.4|87162.4|87209.8|87159.8|87215.2|87165.2|87209.8|87159.8|27
1630026550000|2021-08-27 01:09:10|87210.5|87160.5|87219.2|87146.8|87220.4|87163|87209.6|87145.7|15
1630026560000|2021-08-27 01:09:20|87211.7|87161.7|87212.2|87162.2|87214.5|87164.5|87207.9|87157.9|25
1630026570000|2021-08-27 01:09:30|87212|87162|87209.5|87159.5|87213|87163|87208.5|87158.5|19
1630026580000|2021-08-27 01:09:40|87208.7|87158.7|87209.2|87159.2|87211.7|87161.7|87208.4|87158.4|11
1630026590000|2021-08-27 01:09:50|87209.4|87159.4|87210|87160|87210.8|87160.8|87209.4|87159.4|21
1630026600000|2021-08-27 01:10:00|87209.6|87159.6|87219.2|87148.6|87221.2|87161.1|87208.3|87148|25
1630026610000|2021-08-27 01:10:10|87209.5|87159.5|87219.2|87148.6|87222.2|87160.4|87208.4|87145.7|15
1630026620000|2021-08-27 01:10:20|87218.7|87159.2|87209.7|87159.7|87218.7|87162.6|87208.3|87147.5|21
1630026630000|2021-08-27 01:10:30|87209.8|87159.8|87220|87145.8|87220|87161.7|87208.2|87145.8|19
1630026640000|2021-08-27 01:10:40|87218.8|87148.7|87209.2|87159.2|87219.7|87159.4|87207.6|87145.6|11
1630026650000|2021-08-27 01:10:50|87209.7|87159.7|87206.1|87156.1|87214.4|87164.4|87206.1|87156.1|28
1630026660000|2021-08-27 01:11:00|87207.6|87157.6|87206|87156|87217.7|87160.1|87206|87142.5|24
1630026670000|2021-08-27 01:11:10|87206.6|87156.6|87209.1|87159.1|87218.3|87162.2|87206|87145.1|18
1630026680000|2021-08-27 01:11:20|87210.5|87160.5|87217.7|87145.1|87217.7|87161.7|87207.1|87145.1|15
1630026690000|2021-08-27 01:11:30|87217|87146.8|87207.2|87157.2|87217|87159.2|87206.8|87146.8|18
1630026700000|2021-08-27 01:11:40|87208.1|87158.1|87213.9|87143.9|87214.7|87159.9|87205.8|87143.6|23
1630026710000|2021-08-27 01:11:50|87205.2|87155.2|87197.6|87147.6|87211.1|87155.4|87197.6|87138.9|25
1630026720000|2021-08-27 01:12:00|87211.7|87139.2|87202.8|87152.8|87212.2|87153.3|87197.7|87139.2|21
1630026730000|2021-08-27 01:12:10|87203.2|87153.2|87203.6|87153.6|87203.6|87153.6|87201.4|87151.4|15
1630026740000|2021-08-27 01:12:20|87201.6|87151.6|87201.9|87151.9|87212.9|87152.1|87200.7|87139|11
1630026750000|2021-08-27 01:12:30|87201|87151|87203.3|87153.3|87209.8|87154.2|87199.5|87139.5|24
1630026760000|2021-08-27 01:12:40|87201.9|87151.9|87210.7|87136.9|87213.2|87151.9|87198.6|87135.5|16
1630026770000|2021-08-27 01:12:50|87202.6|87152.6|87200|87150|87211.3|87152.6|87199.5|87140.4|25
1630026780000|2021-08-27 01:13:00|87198.8|87148.8|87197.6|87147.6|87200.4|87150.4|87197.6|87147.6|19
1630026790000|2021-08-27 01:13:10|87197.5|87147.5|87199.5|87149.5|87201.1|87151.1|87197.5|87147.5|21
1630026800000|2021-08-27 01:13:20|87198.9|87148.9|87207.9|87137.7|87207.9|87149.8|87197.6|87137.7|15
1630026810000|2021-08-27 01:13:30|87197.9|87147.9|87197.6|87147.6|87199.6|87149.6|87197.1|87147.1|17
1630026820000|2021-08-27 01:13:40|87199.9|87149.9|87208.2|87133.8|87210.4|87152.2|87195.8|87132.7|19
1630026830000|2021-08-27 01:13:50|87198.6|87148.6|87199.1|87149.1|87200|87150|87198.2|87148.2|13
1630026840000|2021-08-27 01:14:00|87197.9|87147.9|87192.7|87142.7|87199|87149|87192.7|87142.7|29
1630026850000|2021-08-27 01:14:10|87192.5|87142.5|87193.4|87143.4|87203.1|87143.8|87192.5|87131.8|14
1630026860000|2021-08-27 01:14:20|87192.7|87142.7|87192.1|87142.1|87195.1|87145.1|87191.7|87141.7|25
1630026870000|2021-08-27 01:14:30|87193|87143|87205.7|87133.6|87205.7|87145.9|87193|87133.6|20
1630026880000|2021-08-27 01:14:40|87205.2|87134.1|87195|87145|87205.3|87146.9|87192.5|87133.5|23
1630026890000|2021-08-27 01:14:50|87194.9|87144.9|87195.7|87145.7|87208.7|87145.7|87192|87135.5|21
1630026900000|2021-08-27 01:15:00|87195.8|87145.8|87196.7|87146.7|87206.3|87149.6|87194.9|87132.7|28
1630026910000|2021-08-27 01:15:10|87196.2|87146.2|87192.8|87142.8|87203|87146.2|87190.5|87130.9|29
1630026920000|2021-08-27 01:15:20|87192.2|87142.2|87189.9|87139.9|87199.4|87143.9|87188.9|87128.3|17
1630026930000|2021-08-27 01:15:30|87189.7|87139.7|87192.1|87142.1|87201.9|87142.4|87189.3|87126.2|22
1630026940000|2021-08-27 01:15:40|87192.8|87142.8|87187.9|87137.9|87200|87142.8|87187.8|87128.5|32
1630026950000|2021-08-27 01:15:50|87186.7|87136.7|87188.3|87138.3|87198.7|87139.1|87186.7|87123.8|30
1630026960000|2021-08-27 01:16:00|87188.4|87138.4|87190.1|87140.1|87198.3|87141|87187.5|87127.7|29
1630026970000|2021-08-27 01:16:10|87190.6|87140.6|87188.8|87138.8|87190.8|87140.8|87187.8|87137.8|17
1630026980000|2021-08-27 01:16:20|87188.5|87138.5|87191.4|87141.4|87201.6|87141.7|87188.3|87129.9|19
1630026990000|2021-08-27 01:16:30|87191.3|87141.3|87192.6|87142.6|87202.9|87142.9|87191.3|87131.1|27
1630027000000|2021-08-27 01:16:40|87192.4|87142.4|87202.5|87132|87203.5|87142.7|87188.2|87125.7|23
1630027010000|2021-08-27 01:16:50|87191.4|87141.4|87201|87128.3|87202.5|87142.4|87188|87128.3|23
1630027020000|2021-08-27 01:17:00|87200.1|87130|87191.2|87141.2|87202.6|87143.4|87190.9|87128.9|28
1630027030000|2021-08-27 01:17:10|87201.9|87127.3|87200.9|87130.8|87202|87144.5|87189.9|87127.3|32
1630027040000|2021-08-27 01:17:20|87190.5|87140.5|87191.2|87141.2|87201.5|87142.7|87190.5|87131.1|18
1630027050000|2021-08-27 01:17:30|87191.9|87141.9|87192.5|87142.5|87201.8|87143.5|87190.9|87129.9|26
1630027060000|2021-08-27 01:17:40|87190.8|87140.8|87189.9|87139.9|87200|87142|87189.1|87128.7|19
1630027070000|2021-08-27 01:17:50|87189.8|87139.8|87188.5|87138.5|87193.1|87143.1|87187.8|87137.8|24
1630027080000|2021-08-27 01:18:00|87188.7|87138.7|87187.4|87137.4|87189.4|87139.4|87186.2|87136.2|27
1630027090000|2021-08-27 01:18:10|87197|87126.8|87188.1|87138.1|87198.3|87141.3|87186.3|87125.4|28
1630027100000|2021-08-27 01:18:20|87187.8|87137.8|87189.6|87139.6|87190|87140|87187.7|87137.7|13
1630027110000|2021-08-27 01:18:30|87188.4|87138.4|87187.8|87137.8|87198.9|87140.6|87187|87122.3|19
1630027120000|2021-08-27 01:18:40|87188.2|87138.2|87187.8|87137.8|87188.7|87138.7|87186.7|87136.7|10
1630027130000|2021-08-27 01:18:50|87187|87137|87186.1|87136.1|87198.4|87137.7|87184.7|87123.1|19
1630027140000|2021-08-27 01:19:00|87196.4|87124.5|87187.5|87137.5|87199.6|87138.1|87185.5|87121|29
1630027150000|2021-08-27 01:19:10|87187.3|87137.3|87185.8|87135.8|87197.5|87138|87185.3|87127.1|23
1630027160000|2021-08-27 01:19:20|87197.7|87126.2|87187.8|87137.8|87200|87138.3|87186.5|87126.2|23
1630027170000|2021-08-27 01:19:30|87187.5|87137.5|87185.5|87135.5|87198.2|87137.5|87185.5|87119.5|10
1630027180000|2021-08-27 01:19:40|87185.4|87135.4|87186.5|87136.5|87196.2|87138.2|87185.4|87125.3|12
1630027190000|2021-08-27 01:19:50|87186.9|87136.9|87188.4|87138.4|87196.6|87138.4|87186|87126.2|20
1630027200000|2021-08-27 01:20:00|87189.1|87139.1|87183.6|87133.6|87196.8|87139.1|87183.4|87123.8|24
1630027210000|2021-08-27 01:20:10|87184.5|87134.5|87183.5|87133.5|87184.5|87134.5|87182.8|87132.8|22
1630027220000|2021-08-27 01:20:20|87184.2|87134.2|87182.5|87132.5|87184.8|87134.8|87182.2|87132.2|21
1630027230000|2021-08-27 01:20:30|87182.6|87132.6|87180.7|87130.7|87182.6|87132.6|87179.1|87129.1|26
1630027240000|2021-08-27 01:20:40|87180.8|87130.8|87178.2|87128.2|87181.6|87131.6|87178.2|87128.2|26
1630027250000|2021-08-27 01:20:50|87178.3|87128.3|87180.5|87130.5|87181.2|87131.2|87177.7|87127.7|30
1630027260000|2021-08-27 01:21:00|87180.9|87130.9|87185.9|87135.9|87195.3|87135.9|87180.5|87120.8|41
1630027270000|2021-08-27 01:21:10|87186|87136|87186.6|87136.6|87197.9|87137.2|87185.3|87125.1|31
1630027280000|2021-08-27 01:21:20|87187.2|87137.2|87187.1|87137.1|87196.5|87137.6|87185.9|87126|15
1630027290000|2021-08-27 01:21:30|87186.9|87136.9|87185.6|87135.6|87197|87138|87185.2|87125.8|29
1630027300000|2021-08-27 01:21:40|87185.7|87135.7|87201|87129|87201|87140.6|87182.6|87128.3|30
1630027310000|2021-08-27 01:21:50|87189.5|87139.5|87190.8|87140.8|87200.3|87142.6|87188.4|87128.4|28
1630027320000|2021-08-27 01:22:00|87190.9|87140.9|87190.1|87140.1|87200|87141.4|87188.5|87128.7|26
1630027330000|2021-08-27 01:22:10|87190.9|87140.9|87190.3|87140.3|87191.4|87141.4|87190.3|87140.3|16
1630027340000|2021-08-27 01:22:20|87191.6|87141.6|87193.5|87143.5|87204.8|87145.4|87190.6|87131.1|15
1630027350000|2021-08-27 01:22:30|87202.8|87132.1|87192.1|87142.1|87203.9|87143.9|87192.1|87130.9|12
1630027360000|2021-08-27 01:22:40|87194.5|87144.5|87191|87141|87203.1|87144.5|87191|87132|15
1630027370000|2021-08-27 01:22:50|87190.6|87140.6|87165.7|87115.7|87196.7|87143.6|87165.7|87115.7|53
1630027380000|2021-08-27 01:23:00|87166|87116|87160.3|87110.3|87175.7|87116.5|87159.3|87105.4|54
1630027390000|2021-08-27 01:23:10|87159.2|87109.2|87159.3|87109.3|87160.1|87110.1|87155.6|87105.6|27
1630027400000|2021-08-27 01:23:20|87158.7|87108.7|87159.9|87109.9|87159.9|87109.9|87155.4|87105.4|16
1630027410000|2021-08-27 01:23:30|87156.6|87106.6|87159.2|87109.2|87159.2|87109.2|87156|87106|10
1630027420000|2021-08-27 01:23:40|87159.3|87109.3|87158.9|87108.9|87160.7|87110.7|87158.4|87108.4|16
1630027430000|2021-08-27 01:23:50|87159.5|87109.5|87163.8|87113.8|87165.3|87115.3|87155.8|87105.8|40
1630027440000|2021-08-27 01:24:00|87163.7|87113.7|87166.2|87116.2|87168.1|87118.1|87161.6|87111.6|35
1630027450000|2021-08-27 01:24:10|87163.3|87113.3|87162.8|87112.8|87167.2|87117.2|87162.8|87112.8|17
1630027460000|2021-08-27 01:24:20|87163.4|87113.4|87162.4|87112.4|87163.5|87113.5|87161.8|87111.8|9
1630027470000|2021-08-27 01:24:30|87164.7|87114.7|87165.7|87115.7|87167.4|87117.4|87162.1|87112.1|27
1630027480000|2021-08-27 01:24:40|87167|87117|87163.4|87113.4|87167.4|87117.4|87163.4|87113.4|20
1630027490000|2021-08-27 01:24:50|87163.3|87113.3|87164.6|87114.6|87166.1|87116.1|87162.7|87112.7|13
1630027500000|2021-08-27 01:25:00|87166.5|87116.5|87162.5|87112.5|87166.5|87116.5|87162.5|87112.5|21
1630027510000|2021-08-27 01:25:10|87163|87113|87164.5|87114.5|87164.8|87114.8|87161.3|87111.3|25
1630027520000|2021-08-27 01:25:20|87163.7|87113.7|87162.5|87112.5|87163.9|87113.9|87162.5|87112.5|20
1630027530000|2021-08-27 01:25:30|87162.4|87112.4|87162.4|87112.4|87163.6|87113.6|87160.8|87110.8|20
1630027540000|2021-08-27 01:25:40|87161.3|87111.3|87161|87111|87162.1|87112.1|87160.3|87110.3|17
1630027550000|2021-08-27 01:25:50|87160.8|87110.8|87161.3|87111.3|87163.7|87113.7|87160.8|87110.8|19
1630027560000|2021-08-27 01:26:00|87158.3|87108.3|87157.2|87107.2|87161|87111|87152.2|87102.2|22
1630027570000|2021-08-27 01:26:10|87156.9|87106.9|87157.5|87107.5|87158|87108|87154.1|87104.1|23
1630027580000|2021-08-27 01:26:20|87157.1|87107.1|87156.4|87106.4|87157.1|87107.1|87154.5|87104.5|19
1630027590000|2021-08-27 01:26:30|87155.7|87105.7|87157.9|87107.9|87158.2|87108.2|87153.7|87103.7|28
1630027600000|2021-08-27 01:26:40|87158.3|87108.3|87157|87107|87158.4|87108.4|87155.5|87105.5|21
1630027610000|2021-08-27 01:26:50|87156.3|87106.3|87154.9|87104.9|87157|87107|87152.7|87102.7|19
1630027620000|2021-08-27 01:27:00|87154.8|87104.8|87157.7|87107.7|87157.7|87107.7|87153.6|87103.6|16
1630027630000|2021-08-27 01:27:10|87157.4|87107.4|87157.5|87107.5|87159.9|87109.9|87155.7|87105.7|17
1630027640000|2021-08-27 01:27:20|87157.7|87107.7|87160.1|87110.1|87161.1|87111.1|87157.7|87107.7|26
1630027650000|2021-08-27 01:27:30|87159.1|87109.1|87160.5|87110.5|87160.9|87110.9|87158.5|87108.5|14
1630027660000|2021-08-27 01:27:40|87159.1|87109.1|87161|87111|87161.7|87111.7|87159|87109|19
1630027670000|2021-08-27 01:27:50|87160.5|87110.5|87160.5|87110.5|87162.5|87112.5|87159.8|87109.8|16
1630027680000|2021-08-27 01:28:00|87160.9|87110.9|87180.7|87130.7|87182.6|87132.6|87158.9|87108.9|49
1630027690000|2021-08-27 01:28:10|87182.3|87132.3|87183.2|87133.2|87184.9|87134.9|87181.5|87131.5|16
1630027700000|2021-08-27 01:28:20|87182.2|87132.2|87183.6|87133.6|87184|87134|87182.1|87132.1|14
1630027710000|2021-08-27 01:28:30|87183|87133|87184.4|87134.4|87190.9|87140.9|87182.1|87132.1|15
1630027720000|2021-08-27 01:28:40|87183.2|87133.2|87180.8|87130.8|87185.3|87135.3|87180.8|87130.8|21
1630027730000|2021-08-27 01:28:50|87180.5|87130.5|87184.1|87134.1|87185.9|87135.9|87180.5|87130.5|17
1630027740000|2021-08-27 01:29:00|87184.2|87134.2|87182.3|87132.3|87184.2|87134.2|87182.3|87132.3|20
1630027750000|2021-08-27 01:29:10|87182.9|87132.9|87181.5|87131.5|87183.8|87133.8|87181.2|87131.2|15
1630027760000|2021-08-27 01:29:20|87181.2|87131.2|87180.5|87130.5|87182.4|87132.4|87180.5|87130.5|16
1630027770000|2021-08-27 01:29:30|87191.8|87121.3|87184.6|87134.6|87194.2|87134.6|87180.8|87120.8|11
1630027780000|2021-08-27 01:29:40|87184.5|87134.5|87192.4|87120.7|87195.3|87134.5|87183.2|87120.7|12
1630027790000|2021-08-27 01:29:50|87191.3|87120.4|87191.9|87112.7|87192.8|87120.4|87189.6|87112.7|20
1630027800000|2021-08-27 01:30:00|87192.1|87112.6|87197.5|87119.4|87198.9|87133.8|87183.8|87112.6|26
1630027810000|2021-08-27 01:30:10|87198.9|87119.6|87192.8|87119.1|87198.9|87137.4|87183.5|87118.4|23
1630027820000|2021-08-27 01:30:20|87192.9|87119.2|87194.2|87122.6|87194.3|87136.4|87183|87118.9|25
1630027830000|2021-08-27 01:30:30|87194.4|87123|87194.9|87123.1|87197.8|87123.7|87193.6|87118.2|12
1630027840000|2021-08-27 01:30:40|87195.8|87121.5|87184.6|87134.6|87196.6|87135.6|87183.8|87118.8|28
1630027850000|2021-08-27 01:30:50|87185.2|87135.2|87192.7|87118.9|87196.6|87135.2|87183.8|87118.8|29
1630027860000|2021-08-27 01:31:00|87193.1|87118.8|87191.9|87118.7|87193.9|87121.4|87189.5|87116.7|25
1630027870000|2021-08-27 01:31:10|87190.5|87117.2|87192.8|87120.7|87193.7|87120.7|87190.5|87116.4|22
1630027880000|2021-08-27 01:31:20|87193.5|87119.3|87197.7|87122.4|87199.3|87138.1|87185.6|87115.7|31
1630027890000|2021-08-27 01:31:30|87188.8|87138.8|87200.1|87122.5|87200.3|87139.5|87186.1|87122.5|27
1630027900000|2021-08-27 01:31:40|87198.9|87125.5|87182.3|87132.3|87199|87133.6|87181.6|87118.4|35
1630027910000|2021-08-27 01:31:50|87183.2|87133.2|87193.7|87120.4|87195.7|87133.2|87182.9|87119.9|26
1630027920000|2021-08-27 01:32:00|87193.6|87120.3|87192.5|87120.3|87194|87121|87191.6|87119|25
1630027930000|2021-08-27 01:32:10|87192.9|87119.5|87194.9|87121.8|87194.9|87133.8|87183.4|87119.1|17
1630027940000|2021-08-27 01:32:20|87195.2|87122|87193.6|87123.1|87196|87133.6|87183.1|87121.4|28
1630027950000|2021-08-27 01:32:30|87193.8|87123.2|87195.4|87120.8|87196.7|87135.4|87183.8|87120.6|35
1630027960000|2021-08-27 01:32:40|87196|87120|87183.4|87133.4|87196.1|87133.8|87183.4|87119.3|28
1630027970000|2021-08-27 01:32:50|87194.4|87122|87184.8|87134.8|87195.4|87135.1|87183.6|87120.6|26
1630027980000|2021-08-27 01:33:00|87185|87135|87199.3|87125.2|87199.7|87138.8|87184.6|87124.3|39
1630027990000|2021-08-27 01:33:10|87188.9|87138.9|87186.7|87136.7|87199.6|87138.9|87186.1|87123.9|20
1630028000000|2021-08-27 01:33:20|87187.2|87137.2|87187|87137|87197.2|87137.6|87186.7|87126.3|14
1630028010000|2021-08-27 01:33:30|87186.7|87136.7|87195|87124.8|87199|87139.8|87184.6|87124.1|22
1630028020000|2021-08-27 01:33:40|87184.4|87134.4|87193.8|87122.8|87194.8|87134.4|87183.5|87119.7|20
1630028030000|2021-08-27 01:33:50|87185.1|87135.1|87185.6|87135.6|87196.5|87135.8|87184.8|87122.9|22
1630028040000|2021-08-27 01:34:00|87184.8|87134.8|87183|87133|87195|87135.2|87183|87120.3|17
1630028050000|2021-08-27 01:34:10|87183.7|87133.7|87194|87121.1|87194.1|87134.1|87183.3|87120.7|12
1630028060000|2021-08-27 01:34:20|87186.1|87136.1|87196.8|87122.9|87196.8|87136.4|87182.4|87120.4|25
1630028070000|2021-08-27 01:34:30|87196.5|87122.1|87193.4|87122.3|87196.5|87134.9|87183.3|87121.5|23
1630028080000|2021-08-27 01:34:40|87193.1|87121.9|87190.7|87115.6|87193.9|87131.3|87179|87115.4|34
1630028090000|2021-08-27 01:34:50|87191.3|87114.6|87179.3|87129.3|87191.3|87129.3|87177.2|87114.4|25
1630028100000|2021-08-27 01:35:00|87188.6|87118.5|87178|87128|87189.8|87129.8|87177.8|87116|25
1630028110000|2021-08-27 01:35:10|87187.6|87117.3|87175.8|87125.8|87188.2|87128.8|87175.6|87117|22
1630028120000|2021-08-27 01:35:20|87176.6|87126.6|87174.5|87124.5|87186.9|87127.2|87173.5|87112.5|27
1630028130000|2021-08-27 01:35:30|87175.2|87125.2|87174.3|87124.3|87184|87125.5|87172.9|87113.4|29
1630028140000|2021-08-27 01:35:40|87174|87124|87174.8|87124.8|87175.6|87125.6|87174|87124|34
1630028150000|2021-08-27 01:35:50|87174.5|87124.5|87174.4|87124.4|87176.2|87126.2|87172.9|87122.9|29
1630028160000|2021-08-27 01:36:00|87174.2|87124.2|87173.2|87123.2|87184.2|87124.5|87172.7|87112.9|13
1630028170000|2021-08-27 01:36:10|87172.8|87122.8|87183.7|87111.7|87186|87125|87172.2|87111.3|21
1630028180000|2021-08-27 01:36:20|87174.8|87124.8|87173.9|87123.9|87185.1|87125.2|87173.5|87112.4|31
1630028190000|2021-08-27 01:36:30|87174.2|87124.2|87174.8|87124.8|87175.8|87125.8|87174|87124|20
1630028200000|2021-08-27 01:36:40|87174.5|87124.5|87174.1|87124.1|87183.8|87125.5|87173.4|87113.8|24
1630028210000|2021-08-27 01:36:50|87173.8|87123.8|87179.3|87108.6|87179.4|87125.7|87168.5|87108.6|30
1630028220000|2021-08-27 01:37:00|87171.6|87121.6|87168.6|87118.6|87180.1|87121.6|87167.9|87106.5|31
1630028230000|2021-08-27 01:37:10|87169.5|87119.5|87169.5|87119.5|87170.9|87120.9|87168.6|87118.6|25
1630028240000|2021-08-27 01:37:20|87168.9|87118.9|87168.2|87118.2|87179.1|87120.1|87167.6|87105.6|27
1630028250000|2021-08-27 01:37:30|87167.8|87117.8|87170.1|87120.1|87180.4|87121.6|87167.8|87106.5|21
1630028260000|2021-08-27 01:37:40|87169.6|87119.6|87168.1|87118.1|87177.8|87119.6|87166.9|87106.4|32
1630028270000|2021-08-27 01:37:50|87168.2|87118.2|87168.8|87118.8|87178.1|87118.8|87167.4|87107.7|30
1630028280000|2021-08-27 01:38:00|87168.7|87118.7|87170.7|87120.7|87170.7|87120.7|87168.1|87118.1|23
1630028290000|2021-08-27 01:38:10|87170|87120|87169.6|87119.6|87171|87121|87167.9|87117.9|18
1630028300000|2021-08-27 01:38:20|87168.9|87118.9|87171|87121|87171|87121|87167.9|87117.9|26
1630028310000|2021-08-27 01:38:30|87171.1|87121.1|87182.9|87111.2|87183.2|87123.2|87170.7|87109.3|31
1630028320000|2021-08-27 01:38:40|87173|87123|87181.8|87110.9|87182.7|87123|87171.4|87110.5|16
1630028330000|2021-08-27 01:38:50|87182.4|87110.7|87171.3|87121.3|87182.4|87122.2|87171.3|87110.7|8
1630028340000|2021-08-27 01:39:00|87171.1|87121.1|87171.9|87121.9|87182.9|87124.1|87170.9|87109.1|25
1630028350000|2021-08-27 01:39:10|87173.1|87123.1|87182.3|87109.4|87182.3|87123.5|87171.5|87109.4|23
1630028360000|2021-08-27 01:39:20|87182.1|87109.2|87173.9|87123.9|87183.7|87123.9|87169|87103.9|14
1630028370000|2021-08-27 01:39:30|87183.8|87109.3|87171.5|87121.5|87183.8|87122|87170|87109|15
1630028380000|2021-08-27 01:39:40|87171.9|87121.9|87176.8|87104.7|87176.8|87121.9|87165.3|87104.7|29
1630028390000|2021-08-27 01:39:50|87165.7|87115.7|87163.6|87113.6|87177.6|87117.5|87163.6|87101.9|27
1630028400000|2021-08-27 01:40:00|87164.1|87114.1|87164.3|87114.3|87174.2|87116.4|87161.1|87100.9|48
1630028410000|2021-08-27 01:40:10|87164.8|87114.8|87167.2|87117.2|87167.2|87117.2|87164.5|87114.5|24
1630028420000|2021-08-27 01:40:20|87166.6|87116.6|87164.3|87114.3|87166.6|87116.6|87163.5|87113.5|19
1630028430000|2021-08-27 01:40:30|87174.1|87104|87167.2|87117.2|87174.1|87117.7|87163.8|87104|29
1630028440000|2021-08-27 01:40:40|87167.3|87117.3|87177.6|87104.6|87177.6|87117.8|87166.3|87104.6|11
1630028450000|2021-08-27 01:40:50|87166.3|87116.3|87166.5|87116.5|87176.4|87116.9|87166|87105.3|16
1630028460000|2021-08-27 01:41:00|87166.6|87116.6|87167.6|87117.6|87177.4|87117.8|87166.2|87104|13
1630028470000|2021-08-27 01:41:10|87177.3|87107.2|87166.4|87116.4|87177.3|87118.4|87165.8|87104.2|15
1630028480000|2021-08-27 01:41:20|87167|87117|87166.9|87116.9|87178.1|87119.6|87166.7|87104.5|25
1630028490000|2021-08-27 01:41:30|87177.7|87106|87167.8|87117.8|87178.6|87117.8|87166.4|87104.2|14
1630028500000|2021-08-27 01:41:40|87167.7|87117.7|87166.1|87116.1|87177.7|87118.5|87165.6|87106.1|14
1630028510000|2021-08-27 01:41:50|87166.2|87116.2|87166.8|87116.8|87177.1|87117.2|87166.2|87104.4|12
1630028520000|2021-08-27 01:42:00|87166.5|87116.5|87180|87107|87180|87120.4|87166|87104|19
1630028530000|2021-08-27 01:42:10|87181.2|87106.6|87170.1|87120.1|87182.2|87123.6|87169|87102.3|18
1630028540000|2021-08-27 01:42:20|87168.4|87118.4|87171.5|87121.5|87185.8|87124.8|87168.4|87108.5|19
1630028550000|2021-08-27 01:42:30|87181.7|87110.8|87175.8|87125.8|87181.7|87125.8|87171.1|87110.8|24
1630028560000|2021-08-27 01:42:40|87185.8|87114.9|87175.6|87125.6|87185.8|87126.4|87174.5|87114.9|22
1630028570000|2021-08-27 01:42:50|87175.5|87125.5|87172.7|87122.7|87176|87126|87172.7|87122.7|25
1630028580000|2021-08-27 01:43:00|87172.8|87122.8|87181.5|87109.3|87182.1|87125.1|87171.1|87108.9|37
1630028590000|2021-08-27 01:43:10|87171.7|87121.7|87170.1|87120.1|87181.1|87122|87169.6|87106.3|32
1630028600000|2021-08-27 01:43:20|87169.7|87119.7|87170.2|87120.2|87170.8|87120.8|87169.2|87119.2|16
1630028610000|2021-08-27 01:43:30|87170|87120|87180.2|87109.2|87180.6|87121.1|87169.3|87108.9|19
1630028620000|2021-08-27 01:43:40|87181.2|87108|87170.8|87120.8|87181.2|87121.1|87169.1|87107.9|18
1630028630000|2021-08-27 01:43:50|87170.5|87120.5|87171.2|87121.2|87182|87121.7|87169.6|87107.7|13
1630028640000|2021-08-27 01:44:00|87170.3|87120.3|87171.9|87121.9|87181.7|87122.1|87169.5|87108.7|32
1630028650000|2021-08-27 01:44:10|87181.8|87110.6|87171.9|87121.9|87182|87125.4|87171.6|87110.6|21
1630028660000|2021-08-27 01:44:20|87172.4|87122.4|87172.9|87122.9|87173.3|87123.3|87172.3|87122.3|20
1630028670000|2021-08-27 01:44:30|87173.1|87123.1|87173.2|87123.2|87183.1|87123.7|87171.8|87112.1|25
1630028680000|2021-08-27 01:44:40|87173|87123|87185|87109.7|87186.7|87125.4|87172.9|87109.7|26
1630028690000|2021-08-27 01:44:50|87183.3|87111.5|87182.4|87110.7|87185.4|87122.6|87171.3|87106.5|32
1630028700000|2021-08-27 01:45:00|87182.9|87110.1|87181|87108.7|87183.6|87123|87169.9|87106.5|38
1630028710000|2021-08-27 01:45:10|87181.4|87107.8|87168.7|87118.7|87181.7|87123.1|87166|87103.2|30
1630028720000|2021-08-27 01:45:20|87168.8|87118.8|87177.1|87104.6|87178.8|87120.5|87168.8|87099.7|29
1630028730000|2021-08-27 01:45:30|87176.6|87104.4|87173.9|87101|87177.8|87115.9|87165.9|87099.2|23
1630028740000|2021-08-27 01:45:40|87173.8|87100.9|87175.3|87099.5|87177.4|87115.4|87165.4|87099.3|39
1630028750000|2021-08-27 01:45:50|87175.1|87101.6|87161.8|87111.8|87175.4|87112.5|87161.2|87099.9|18
1630028760000|2021-08-27 01:46:00|87162.1|87112.1|87166.3|87116.3|87167.5|87117.5|87162.1|87112.1|30
1630028770000|2021-08-27 01:46:10|87166.1|87116.1|87161.9|87111.9|87166.1|87116.1|87161.6|87111.6|17
1630028780000|2021-08-27 01:46:20|87162|87112|87160.1|87110.1|87164.4|87114.4|87158.2|87108.2|31
1630028790000|2021-08-27 01:46:30|87159.9|87109.9|87161.3|87111.3|87166.1|87116.1|87159.3|87109.3|26
1630028800000|2021-08-27 01:46:40|87161|87111|87158.7|87108.7|87162|87112|87156.8|87106.8|28
1630028810000|2021-08-27 01:46:50|87159.1|87109.1|87160.6|87110.6|87160.8|87110.8|87156.1|87106.1|31
1630028820000|2021-08-27 01:47:00|87160.9|87110.9|87160.5|87110.5|87161.4|87111.4|87160.2|87110.2|21
1630028830000|2021-08-27 01:47:10|87160.8|87110.8|87160.3|87110.3|87164|87114|87160|87110|29
1630028840000|2021-08-27 01:47:20|87160.2|87110.2|87163.1|87113.1|87164.2|87114.2|87158.3|87108.3|27
1630028850000|2021-08-27 01:47:30|87162.8|87112.8|87165.7|87115.7|87166.5|87116.5|87162.5|87112.5|25
1630028860000|2021-08-27 01:47:40|87166.2|87116.2|87165.3|87115.3|87166.2|87116.2|87163.3|87113.3|25
1630028870000|2021-08-27 01:47:50|87165.2|87115.2|87163.4|87113.4|87165.3|87115.3|87163|87113|15
1630028880000|2021-08-27 01:48:00|87163.6|87113.6|87164.9|87114.9|87165.6|87115.6|87163.6|87113.6|7
1630028890000|2021-08-27 01:48:10|87164.7|87114.7|87165.5|87115.5|87166.3|87116.3|87164.1|87114.1|15
1630028900000|2021-08-27 01:48:20|87166.5|87116.5|87168.3|87118.3|87168.3|87118.3|87165.4|87115.4|14
1630028910000|2021-08-27 01:48:30|87167.4|87117.4|87163.9|87113.9|87168.9|87118.9|87163.9|87113.9|25
1630028920000|2021-08-27 01:48:40|87163.7|87113.7|87162.8|87112.8|87164.9|87114.9|87161.4|87111.4|24
1630028930000|2021-08-27 01:48:50|87162.6|87112.6|87165.3|87115.3|87167.5|87117.5|87162.6|87112.6|25
1630028940000|2021-08-27 01:49:00|87166|87116|87164.1|87114.1|87166.5|87116.5|87164.1|87114.1|25
1630028950000|2021-08-27 01:49:10|87164|87114|87163.9|87113.9|87164.6|87114.6|87160.5|87110.5|19
1630028960000|2021-08-27 01:49:20|87164|87114|87159.7|87109.7|87164|87114|87159|87109|30
1630028970000|2021-08-27 01:49:30|87159.2|87109.2|87158.9|87108.9|87161.5|87111.5|87157.5|87107.5|30
1630028980000|2021-08-27 01:49:40|87157.6|87107.6|87156.8|87106.8|87157.6|87107.6|87156.1|87106.1|16
1630028990000|2021-08-27 01:49:50|87156.7|87106.7|87155.7|87105.7|87160|87110|87154.9|87104.9|13
1630029000000|2021-08-27 01:50:00|87155.6|87105.6|87156.9|87106.9|87156.9|87106.9|87154.3|87104.3|17
1630029010000|2021-08-27 01:50:10|87156.4|87106.4|87156.9|87106.9|87156.9|87106.9|87151.4|87101.4|25
1630029020000|2021-08-27 01:50:20|87157.1|87107.1|87153.2|87103.2|87157.1|87107.1|87152.8|87102.8|30
1630029030000|2021-08-27 01:50:30|87153|87103|87152.9|87102.9|87153.3|87103.3|87152.3|87102.3|20
1630029040000|2021-08-27 01:50:40|87153.2|87103.2|87155.1|87105.1|87156.2|87106.2|87149.8|87099.8|25
1630029050000|2021-08-27 01:50:50|87154.4|87104.4|87153.5|87103.5|87155.9|87105.9|87151.5|87101.5|28
1630029060000|2021-08-27 01:51:00|87153.1|87103.1|87154|87104|87157.6|87107.6|87153.1|87103.1|28
1630029070000|2021-08-27 01:51:10|87153.8|87103.8|87157.4|87107.4|87158.2|87108.2|87150.4|87100.4|29
1630029080000|2021-08-27 01:51:20|87157.1|87107.1|87157.3|87107.3|87157.4|87107.4|87156.3|87106.3|27
1630029090000|2021-08-27 01:51:30|87157.2|87107.2|87156.8|87106.8|87158.2|87108.2|87155.2|87105.2|26
1630029100000|2021-08-27 01:51:40|87156.6|87106.6|87156.8|87106.8|87157.5|87107.5|87153.2|87103.2|21
1630029110000|2021-08-27 01:51:50|87156.5|87106.5|87155.8|87105.8|87157.1|87107.1|87155.7|87105.7|30
1630029120000|2021-08-27 01:52:00|87156.9|87106.9|87155.3|87105.3|87156.9|87106.9|87152.9|87102.9|15
1630029130000|2021-08-27 01:52:10|87155.6|87105.6|87155.8|87105.8|87157.6|87107.6|87155.6|87105.6|16
1630029140000|2021-08-27 01:52:20|87155.9|87105.9|87156.6|87106.6|87157|87107|87155.9|87105.9|16
1630029150000|2021-08-27 01:52:30|87156.3|87106.3|87155|87105|87156.9|87106.9|87152.6|87102.6|10
1630029160000|2021-08-27 01:52:40|87154.3|87104.3|87155.1|87105.1|87155.7|87105.7|87153.9|87103.9|14
1630029170000|2021-08-27 01:52:50|87155.2|87105.2|87153.9|87103.9|87155.4|87105.4|87152.5|87102.5|20
1630029180000|2021-08-27 01:53:00|87154.4|87104.4|87156|87106|87157.5|87107.5|87154.4|87104.4|29
1630029190000|2021-08-27 01:53:10|87156.2|87106.2|87157.2|87107.2|87158.7|87108.7|87155.9|87105.9|38
1630029200000|2021-08-27 01:53:20|87157|87107|87157.7|87107.7|87157.7|87107.7|87155.6|87105.6|21
1630029210000|2021-08-27 01:53:30|87157.6|87107.6|87158.1|87108.1|87160.3|87110.3|87157.5|87107.5|18
1630029220000|2021-08-27 01:53:40|87156.2|87106.2|87157.1|87107.1|87158.1|87108.1|87155.2|87105.2|20
1630029230000|2021-08-27 01:53:50|87158.3|87108.3|87159.1|87109.1|87161.4|87111.4|87157|87107|19
1630029240000|2021-08-27 01:54:00|87158|87108|87160|87110|87168.3|87110.3|87154.7|87097.3|35
1630029250000|2021-08-27 01:54:10|87160.1|87110.1|87158.1|87108.1|87162.2|87112.2|87157.2|87107.2|23
1630029260000|2021-08-27 01:54:20|87157.4|87107.4|87158.2|87108.2|87158.4|87108.4|87157.3|87107.3|17
1630029270000|2021-08-27 01:54:30|87157.7|87107.7|87160|87110|87162.6|87112.6|87157.2|87107.2|18
1630029280000|2021-08-27 01:54:40|87159.8|87109.8|87160.2|87110.2|87162.3|87112.3|87156.4|87106.4|20
1630029290000|2021-08-27 01:54:50|87160.9|87110.9|87161.2|87111.2|87163.2|87113.2|87158.8|87108.8|14
1630029300000|2021-08-27 01:55:00|87160.6|87110.6|87165.9|87115.9|87166|87116|87159.7|87109.7|31
1630029310000|2021-08-27 01:55:10|87164.8|87114.8|87165.9|87115.9|87167.5|87117.5|87163.1|87113.1|33
1630029320000|2021-08-27 01:55:20|87165.6|87115.6|87166.9|87116.9|87166.9|87116.9|87162.9|87112.9|30
1630029330000|2021-08-27 01:55:30|87166.5|87116.5|87167.6|87117.6|87180|87120.8|87165.6|87109.5|35
1630029340000|2021-08-27 01:55:40|87167.8|87117.8|87164.8|87114.8|87168.2|87118.2|87161.6|87111.6|30
1630029350000|2021-08-27 01:55:50|87164.4|87114.4|87161.3|87111.3|87164.9|87114.9|87160.1|87110.1|21
1630029360000|2021-08-27 01:56:00|87161.1|87111.1|87163|87113|87164.1|87114.1|87161.1|87111.1|25
1630029370000|2021-08-27 01:56:10|87162.8|87112.8|87167.5|87117.5|87168.3|87118.3|87162.8|87112.8|18
1630029380000|2021-08-27 01:56:20|87167.2|87117.2|87164.9|87114.9|87167.8|87117.8|87162.7|87112.7|21
1630029390000|2021-08-27 01:56:30|87165.6|87115.6|87165.3|87115.3|87168.8|87118.8|87164.6|87114.6|27
1630029400000|2021-08-27 01:56:40|87165.2|87115.2|87165|87115|87166.8|87116.8|87164|87114|20
1630029410000|2021-08-27 01:56:50|87165.6|87115.6|87165.9|87115.9|87166.2|87116.2|87160.7|87110.7|20
1630029420000|2021-08-27 01:57:00|87163.8|87113.8|87164.3|87114.3|87165.5|87115.5|87163|87113|17
1630029430000|2021-08-27 01:57:10|87163.9|87113.9|87163|87113|87164.3|87114.3|87163|87113|13
1630029440000|2021-08-27 01:57:20|87163.8|87113.8|87164.2|87114.2|87164.2|87114.2|87159.4|87109.4|27
1630029450000|2021-08-27 01:57:30|87173.4|87102.6|87160.1|87110.1|87173.8|87113.2|87159.1|87100|34
1630029460000|2021-08-27 01:57:40|87161.5|87111.5|87160.8|87110.8|87161.5|87111.5|87160.3|87110.3|17
1630029470000|2021-08-27 01:57:50|87160.5|87110.5|87159.5|87109.5|87160.5|87110.5|87158.2|87108.2|7
1630029480000|2021-08-27 01:58:00|87159.8|87109.8|87162|87112|87164.6|87114.6|87159.8|87109.8|21
1630029490000|2021-08-27 01:58:10|87162.1|87112.1|87162.3|87112.3|87162.5|87112.5|87161.5|87111.5|5
1630029500000|2021-08-27 01:58:20|87161.8|87111.8|87159.6|87109.6|87164.8|87114.8|87159.5|87109.5|14
1630029510000|2021-08-27 01:58:30|87160.2|87110.2|87161.8|87111.8|87162.8|87112.8|87160.2|87110.2|22
1630029520000|2021-08-27 01:58:40|87162.1|87112.1|87169.9|87098.7|87169.9|87115.2|87162.1|87098.7|19
1630029530000|2021-08-27 01:58:50|87159.7|87109.7|87163.3|87113.3|87163.7|87113.7|87159.7|87109.7|13
1630029540000|2021-08-27 01:59:00|87164.4|87114.4|87161.7|87111.7|87175|87116.2|87161.3|87104.9|26
1630029550000|2021-08-27 01:59:10|87161.9|87111.9|87162.1|87112.1|87163.9|87113.9|87161|87111|24
1630029560000|2021-08-27 01:59:20|87161.4|87111.4|87162.2|87112.2|87172.6|87112.2|87161.2|87098.1|13
1630029570000|2021-08-27 01:59:30|87158|87108|87158.9|87108.9|87159.5|87109.5|87158|87108|18
1630029580000|2021-08-27 01:59:40|87158.6|87108.6|87157.3|87107.3|87158.9|87108.9|87157.1|87107.1|16
1630029590000|2021-08-27 01:59:50|87157.7|87107.7|87161.4|87111.4|87161.5|87111.5|87157.7|87107.7|13
1630029600000|2021-08-27 02:00:00|87161.6|87111.6|87163.2|87113.2|87172.7|87114.5|87159.7|87100.7|25
1630029610000|2021-08-27 02:00:10|87163.1|87113.1|87159|87109|87163.9|87113.9|87157.7|87107.7|34
1630029620000|2021-08-27 02:00:20|87160.2|87110.2|87157.7|87107.7|87160.2|87110.2|87156.4|87106.4|21
1630029630000|2021-08-27 02:00:30|87156.8|87106.8|87157|87107|87158.8|87108.8|87155.3|87105.3|14
1630029640000|2021-08-27 02:00:40|87157.4|87107.4|87156.6|87106.6|87167.1|87107.4|87152.5|87094.3|32
1630029650000|2021-08-27 02:00:50|87157.1|87107.1|87154.9|87104.9|87157.3|87107.3|87154|87104|14
1630029660000|2021-08-27 02:01:00|87154|87104|87154.3|87104.3|87155.3|87105.3|87153.4|87103.4|23
1630029670000|2021-08-27 02:01:10|87154.6|87104.6|87157.1|87107.1|87165.6|87107.1|87151.6|87092.4|22
1630029680000|2021-08-27 02:01:20|87157|87107|87156.2|87106.2|87167.6|87107.4|87155|87097.6|10
1630029690000|2021-08-27 02:01:30|87157.8|87107.8|87156|87106|87157.8|87107.8|87153.4|87103.4|18
1630029700000|2021-08-27 02:01:40|87157.3|87107.3|87157.5|87107.5|87157.5|87107.5|87155.4|87105.4|10
1630029710000|2021-08-27 02:01:50|87157.1|87107.1|87143.3|87093.3|87157.1|87107.1|87143.3|87093.3|37
1630029720000|2021-08-27 02:02:00|87143.8|87093.8|87155.1|87084.7|87155.1|87095.8|87143.4|87084.7|23
1630029730000|2021-08-27 02:02:10|87154.8|87084.3|87142.4|87092.4|87154.8|87094.7|87142|87084.3|19
1630029740000|2021-08-27 02:02:20|87143.7|87093.7|87158.3|87086.6|87158.7|87096.4|87143.1|87086.1|24
1630029750000|2021-08-27 02:02:30|87157.5|87086.5|87146.6|87096.6|87159.1|87098.6|87144.5|87086.5|24
1630029760000|2021-08-27 02:02:40|87146.1|87096.1|87144.2|87094.2|87146.1|87096.1|87143.5|87093.5|13
1630029770000|2021-08-27 02:02:50|87144.3|87094.3|87147.4|87097.4|87148.2|87098.2|87140.8|87090.8|43
1630029780000|2021-08-27 02:03:00|87147.2|87097.2|87142|87092|87148.2|87098.2|87139.8|87089.8|40
1630029790000|2021-08-27 02:03:10|87141.7|87091.7|87139.7|87089.7|87141.7|87091.7|87137.6|87087.6|32
1630029800000|2021-08-27 02:03:20|87139.6|87089.6|87141.3|87091.3|87141.6|87091.6|87137.2|87087.2|33
1630029810000|2021-08-27 02:03:30|87141.2|87091.2|87137.1|87087.1|87141.2|87091.2|87135.9|87085.9|22
1630029820000|2021-08-27 02:03:40|87137|87087|87111.8|87061.8|87140.7|87090.7|87110.8|87060.8|31
1630029830000|2021-08-27 02:03:50|87112.6|87062.6|87105.5|87055.5|87119.9|87065.9|87103.4|87048.2|31
1630029840000|2021-08-27 02:04:00|87104.3|87054.3|87106.7|87056.7|87108|87058|87103.9|87053.9|27
1630029850000|2021-08-27 02:04:10|87103.2|87053.2|87104.7|87054.7|87104.9|87054.9|87102.5|87052.5|19
1630029860000|2021-08-27 02:04:20|87104.9|87054.9|87104.2|87054.2|87108.4|87058.4|87103.8|87053.8|25
1630029870000|2021-08-27 02:04:30|87104.8|87054.8|87107.4|87057.4|87109.8|87059.8|87103.5|87053.5|30
1630029880000|2021-08-27 02:04:40|87107.5|87057.5|87102.3|87052.3|87108|87058|87100|87050|21
1630029890000|2021-08-27 02:04:50|87101.6|87051.6|87103.4|87053.4|87103.4|87053.4|87101.1|87051.1|18
1630029900000|2021-08-27 02:05:00|87103.3|87053.3|87103.3|87053.3|87103.6|87053.6|87101.1|87051.1|26
1630029910000|2021-08-27 02:05:10|87102.3|87052.3|87101.2|87051.2|87102.4|87052.4|87100.6|87050.6|33
1630029920000|2021-08-27 02:05:20|87101.3|87051.3|87100.9|87050.9|87101.5|87051.5|87099.2|87049.2|17
1630029930000|2021-08-27 02:05:30|87099|87049|87104|87054|87105.2|87055.2|87099|87049|27
1630029940000|2021-08-27 02:05:40|87104.6|87054.6|87104.8|87054.8|87105.5|87055.5|87101|87051|13
1630029950000|2021-08-27 02:05:50|87103.9|87053.9|87101.8|87051.8|87107.6|87057.6|87101.7|87051.7|35
1630029960000|2021-08-27 02:06:00|87101.7|87051.7|87101.5|87051.5|87105.7|87055.7|87100.5|87050.5|21
1630029970000|2021-08-27 02:06:10|87101.3|87051.3|87105.1|87055.1|87105.2|87055.2|87101.1|87051.1|28
1630029980000|2021-08-27 02:06:20|87106|87056|87107.2|87057.2|87110.4|87060.4|87104.9|87054.9|22
1630029990000|2021-08-27 02:06:30|87107|87057|87106.3|87056.3|87109.6|87059.6|87105.7|87055.7|22
1630030000000|2021-08-27 02:06:40|87106.2|87056.2|87105.8|87055.8|87108.5|87058.5|87099|87049|28
1630030010000|2021-08-27 02:06:50|87108.4|87058.4|87095.3|87045.3|87108.4|87058.4|87095.1|87045.1|34
1630030020000|2021-08-27 02:07:00|87095.2|87045.2|87094.7|87044.7|87095.9|87045.9|87093.9|87043.9|20
1630030030000|2021-08-27 02:07:10|87094.8|87044.8|87098.6|87048.6|87098.7|87048.7|87093.9|87043.9|28
1630030040000|2021-08-27 02:07:20|87098.8|87048.8|87101.6|87051.6|87101.7|87051.7|87098.6|87048.6|16
1630030050000|2021-08-27 02:07:30|87101.7|87051.7|87101.4|87051.4|87102.7|87052.7|87101|87051|32
1630030060000|2021-08-27 02:07:40|87101.1|87051.1|87101.4|87051.4|87101.7|87051.7|87101.1|87051.1|16
1630030070000|2021-08-27 02:07:50|87101.6|87051.6|87102.9|87052.9|87103.6|87053.6|87101.5|87051.5|20
1630030080000|2021-08-27 02:08:00|87103|87053|87099.9|87049.9|87103|87053|87097.6|87047.6|26
1630030090000|2021-08-27 02:08:10|87098.7|87048.7|87100|87050|87100.7|87050.7|87098.5|87048.5|19
1630030100000|2021-08-27 02:08:20|87099.6|87049.6|87098.6|87048.6|87099.6|87049.6|87097.9|87047.9|14
1630030110000|2021-08-27 02:08:30|87098.7|87048.7|87099.1|87049.1|87099.7|87049.7|87097.6|87047.6|19
1630030120000|2021-08-27 02:08:40|87099.2|87049.2|87105|87055|87105|87055|87099.2|87049.2|23
1630030130000|2021-08-27 02:08:50|87104.6|87054.6|87104.4|87054.4|87104.8|87054.8|87103.7|87053.7|19
1630030140000|2021-08-27 02:09:00|87104.9|87054.9|87103.9|87053.9|87104.9|87054.9|87103.1|87053.1|21
1630030150000|2021-08-27 02:09:10|87103.5|87053.5|87105.2|87055.2|87105.2|87055.2|87103.4|87053.4|11
1630030160000|2021-08-27 02:09:20|87104.2|87054.2|87108.2|87058.2|87108.2|87058.2|87104.2|87054.2|24
1630030170000|2021-08-27 02:09:30|87108|87058|87106|87056|87108.4|87058.4|87105.4|87055.4|10
1630030180000|2021-08-27 02:09:40|87106.6|87056.6|87110.9|87060.9|87111.2|87061.2|87106.4|87056.4|35
1630030190000|2021-08-27 02:09:50|87111|87061|87112.8|87062.8|87112.8|87062.8|87109.4|87059.4|21
1630030200000|2021-08-27 02:10:00|87112|87062|87110.1|87060.1|87112|87062|87107.6|87057.6|10
1630030210000|2021-08-27 02:10:10|87110.4|87060.4|87109.9|87059.9|87111.1|87061.1|87107.5|87057.5|18
1630030220000|2021-08-27 02:10:20|87110.2|87060.2|87108.8|87058.8|87110.5|87060.5|87108.4|87058.4|17
1630030230000|2021-08-27 02:10:30|87108.7|87058.7|87109.6|87059.6|87112.1|87062.1|87107|87057|24
1630030240000|2021-08-27 02:10:40|87108.2|87058.2|87108.3|87058.3|87114.9|87064.9|87107.9|87057.9|27
1630030250000|2021-08-27 02:10:50|87108.9|87058.9|87108.8|87058.8|87113.8|87063.8|87107.9|87057.9|17
1630030260000|2021-08-27 02:11:00|87108.7|87058.7|87112.2|87062.2|87115.7|87065.7|87108.7|87058.7|20
1630030270000|2021-08-27 02:11:10|87114.4|87064.4|87111.9|87061.9|87114.9|87064.9|87109.4|87059.4|19
1630030280000|2021-08-27 02:11:20|87111.6|87061.6|87115|87065|87115|87065|87107.3|87057.3|16
1630030290000|2021-08-27 02:11:30|87111.6|87061.6|87107.6|87057.6|87115.6|87065.6|87107.6|87057.6|19
1630030300000|2021-08-27 02:11:40|87108|87058|87101|87051|87108|87058|87098.6|87048.6|33
1630030310000|2021-08-27 02:11:50|87101.4|87051.4|87100.4|87050.4|87102|87052|87099.2|87049.2|33
1630030320000|2021-08-27 02:12:00|87100.7|87050.7|87101|87051|87101.1|87051.1|87100.2|87050.2|19
1630030330000|2021-08-27 02:12:10|87102.3|87052.3|87101.4|87051.4|87103.9|87053.9|87098.7|87048.7|28
1630030340000|2021-08-27 02:12:20|87101.2|87051.2|87098.9|87048.9|87101.3|87051.3|87098.8|87048.8|22
1630030350000|2021-08-27 02:12:30|87099|87049|87095.9|87045.9|87111|87050.6|87093.2|87039.9|37
1630030360000|2021-08-27 02:12:40|87095.8|87045.8|87091.4|87041.4|87095.9|87045.9|87091.3|87041.3|32
1630030370000|2021-08-27 02:12:50|87091.7|87041.7|87096|87024.1|87101.1|87041.7|87078.5|87019.3|68
1630030380000|2021-08-27 02:13:00|87095.4|87020.5|87096.6|87021.4|87099.2|87023.3|87093|87019.3|60
1630030390000|2021-08-27 02:13:10|87096.5|87021.3|87080.9|87030.9|87096.5|87032.4|87079.1|87021.3|27
1630030400000|2021-08-27 02:13:20|87080.8|87030.8|87104.1|87029.6|87104.1|87039.2|87079.3|87029.2|29
1630030410000|2021-08-27 02:13:30|87102.8|87031.7|87086.5|87036.5|87102.8|87038.9|87085.1|87026|28
1630030420000|2021-08-27 02:13:40|87087.8|87037.8|87087.3|87037.3|87096.8|87037.9|87085.8|87026.6|24
1630030430000|2021-08-27 02:13:50|87087.7|87037.7|87089.8|87039.8|87100.9|87041.6|87087.7|87029.8|22
1630030440000|2021-08-27 02:14:00|87089.7|87039.7|87102.3|87032.1|87102.3|87042.2|87089.7|87032.1|36
1630030450000|2021-08-27 02:14:10|87101.9|87031.7|87099.5|87025.3|87102|87040.3|87081.1|87022.7|44
1630030460000|2021-08-27 02:14:20|87096.6|87026|87084|87034|87100.1|87036.4|87083.7|87022.8|38
1630030470000|2021-08-27 02:14:30|87084.9|87034.9|87084.7|87034.7|87096.2|87035.8|87084|87024.7|23
1630030480000|2021-08-27 02:14:40|87097.3|87025.4|87086.2|87036.2|87097.3|87036.2|87081.6|87025.4|28
1630030490000|2021-08-27 02:14:50|87086.6|87036.6|87085.3|87035.3|87086.7|87036.7|87083.4|87033.4|38
1630030500000|2021-08-27 02:15:00|87085.4|87035.4|87085.2|87035.2|87087.6|87037.6|87072.2|87022.2|32
1630030510000|2021-08-27 02:15:10|87083.1|87033.1|87085.3|87035.3|87085.5|87035.5|87081.4|87031.4|40
1630030520000|2021-08-27 02:15:20|87085|87035|87082.8|87032.8|87087.1|87037.1|87082.7|87032.7|41
1630030530000|2021-08-27 02:15:30|87083.5|87033.5|87086.8|87036.8|87086.8|87036.8|87082.2|87032.2|21
1630030540000|2021-08-27 02:15:40|87086.7|87036.7|87091.4|87041.4|87092.2|87042.2|87082.3|87032.3|42
1630030550000|2021-08-27 02:15:50|87091.5|87041.5|87092.6|87042.6|87093.9|87043.9|87088.4|87038.4|42
1630030560000|2021-08-27 02:16:00|87093.2|87043.2|87093.4|87043.4|87093.9|87043.9|87091.6|87041.6|22
1630030570000|2021-08-27 02:16:10|87092.9|87042.9|87089.9|87039.9|87092.9|87042.9|87089.9|87039.9|16
1630030580000|2021-08-27 02:16:20|87090.4|87040.4|87086.1|87036.1|87093.1|87043.1|87086.1|87036.1|33
1630030590000|2021-08-27 02:16:30|87091|87041|87079.7|87029.7|87091.1|87041.1|87074.8|87024.8|39
1630030600000|2021-08-27 02:16:40|87076.7|87026.7|87080.6|87030.6|87082.1|87032.1|87076.7|87026.7|37
1630030610000|2021-08-27 02:16:50|87079.9|87029.9|87080.3|87030.3|87080.4|87030.4|87078.4|87028.4|34
1630030620000|2021-08-27 02:17:00|87079.5|87029.5|87082.8|87032.8|87082.8|87032.8|87078.1|87028.1|17
1630030630000|2021-08-27 02:17:10|87082.9|87032.9|87086.4|87036.4|87087.7|87037.7|87082.8|87032.8|34
1630030640000|2021-08-27 02:17:20|87086|87036|87089.3|87039.3|87089.3|87039.3|87083.9|87033.9|29
1630030650000|2021-08-27 02:17:30|87090.1|87040.1|87093.6|87043.6|87104.9|87046.4|87090.1|87032|23
1630030660000|2021-08-27 02:17:40|87093.1|87043.1|87094.1|87044.1|87094.3|87044.3|87090.3|87040.3|29
1630030670000|2021-08-27 02:17:50|87094.2|87044.2|87093.6|87043.6|87094.3|87044.3|87092.5|87042.5|22
1630030680000|2021-08-27 02:18:00|87094.1|87044.1|87094.9|87044.9|87098.1|87048.1|87092.7|87042.7|39
1630030690000|2021-08-27 02:18:10|87096.4|87046.4|87092.4|87042.4|87096.4|87046.4|87091.7|87041.7|31
1630030700000|2021-08-27 02:18:20|87092.5|87042.5|87093.2|87043.2|87093.3|87043.3|87091.6|87041.6|22
1630030710000|2021-08-27 02:18:30|87092.7|87042.7|87085.5|87035.5|87093.4|87043.4|87077.4|87027.4|50
1630030720000|2021-08-27 02:18:40|87086.2|87036.2|87083.4|87033.4|87086.7|87036.7|87082.9|87032.9|31
1630030730000|2021-08-27 02:18:50|87084.1|87034.1|87084.2|87034.2|87085|87035|87083.8|87033.8|23
1630030740000|2021-08-27 02:19:00|87083.9|87033.9|87080|87030|87084.6|87034.6|87079.9|87029.9|29
1630030750000|2021-08-27 02:19:10|87080.5|87030.5|87084.8|87034.8|87087|87037|87080.5|87030.5|22
1630030760000|2021-08-27 02:19:20|87084|87034|87079.6|87029.6|87087.3|87037.3|87079.4|87029.4|25
1630030770000|2021-08-27 02:19:30|87080.6|87030.6|87085.5|87035.5|87085.5|87035.5|87078.9|87028.9|24
1630030780000|2021-08-27 02:19:40|87086.2|87036.2|87083.8|87033.8|87086.2|87036.2|87082.6|87032.6|21
1630030790000|2021-08-27 02:19:50|87084|87034|87083.6|87033.6|87088.3|87038.3|87079.3|87029.3|32
1630030800000|2021-08-27 02:20:00|87082.7|87032.7|87078|87028|87085.1|87035.1|87076.3|87026.3|23
1630030810000|2021-08-27 02:20:10|87077|87027|87077.1|87027.1|87078.9|87028.9|87077|87027|20
1630030820000|2021-08-27 02:20:20|87077.2|87027.2|87079|87029|87079|87029|87076.7|87026.7|7
1630030830000|2021-08-27 02:20:30|87078.2|87028.2|87077.5|87027.5|87079|87029|87072.3|87022.3|24
1630030840000|2021-08-27 02:20:40|87080.7|87030.7|87082.4|87032.4|87084.6|87034.6|87080.7|87030.7|8
1630030850000|2021-08-27 02:20:50|87083|87033|87076.5|87026.5|87083|87033|87074.4|87024.4|28
1630030860000|2021-08-27 02:21:00|87073.8|87023.8|87076.2|87026.2|87078.6|87028.6|87073.8|87023.8|25
1630030870000|2021-08-27 02:21:10|87079.1|87029.1|87075.3|87025.3|87079.6|87029.6|87072.6|87022.6|31
1630030880000|2021-08-27 02:21:20|87075.4|87025.4|87078.3|87028.3|87079.5|87029.5|87074.7|87024.7|21
1630030890000|2021-08-27 02:21:30|87078|87028|87076.2|87026.2|87079.9|87029.9|87071.4|87021.4|35
1630030900000|2021-08-27 02:21:40|87074.8|87024.8|87077.7|87027.7|87079.8|87029.8|87065.7|87015.7|45
1630030910000|2021-08-27 02:21:50|87077.3|87027.3|87075|87025|87081.1|87031.1|87074.5|87024.5|14
1630030920000|2021-08-27 02:22:00|87075.1|87025.1|87070.4|87020.4|87076.3|87026.3|87070.4|87020.4|20
1630030930000|2021-08-27 02:22:10|87071.9|87021.9|87072.3|87022.3|87074.9|87024.9|87071.6|87021.6|21
1630030940000|2021-08-27 02:22:20|87072.6|87022.6|87074.5|87024.5|87076.5|87026.5|87065.5|87015.5|32
1630030950000|2021-08-27 02:22:30|87074.6|87024.6|87074|87024|87078.1|87028.1|87074|87024|29
1630030960000|2021-08-27 02:22:40|87073.5|87023.5|87072.6|87022.6|87075.2|87025.2|87071.9|87021.9|20
1630030970000|2021-08-27 02:22:50|87075|87025|87074.2|87024.2|87076.5|87026.5|87073.7|87023.7|11
1630030980000|2021-08-27 02:23:00|87075.4|87025.4|87071.8|87021.8|87076.6|87026.6|87071.2|87021.2|30
1630030990000|2021-08-27 02:23:10|87071.6|87021.6|87067.7|87017.7|87075.2|87025.2|87067.6|87017.6|19
1630031000000|2021-08-27 02:23:20|87069|87019|87071.8|87021.8|87072.6|87022.6|87069|87019|28
1630031010000|2021-08-27 02:23:30|87071.7|87021.7|87071.5|87021.5|87072.2|87022.2|87070.9|87020.9|10
1630031020000|2021-08-27 02:23:40|87070.9|87020.9|87073.5|87023.5|87073.5|87023.5|87069.6|87019.6|20
1630031030000|2021-08-27 02:23:50|87073.6|87023.6|87071.4|87021.4|87074.4|87024.4|87071.1|87021.1|21
1630031040000|2021-08-27 02:24:00|87071.6|87021.6|87071.1|87021.1|87073.4|87023.4|87071.1|87021.1|18
1630031050000|2021-08-27 02:24:10|87070.5|87020.5|87069.2|87019.2|87070.5|87020.5|87068.2|87018.2|9
1630031060000|2021-08-27 02:24:20|87072|87022|87068.6|87018.6|87072|87022|87068.6|87018.6|18
1630031070000|2021-08-27 02:24:30|87068.3|87018.3|87066.5|87016.5|87072.6|87022.6|87066.5|87016.5|29
1630031080000|2021-08-27 02:24:40|87067|87017|87067.4|87017.4|87069.2|87019.2|87065.1|87015.1|22
1630031090000|2021-08-27 02:24:50|87066.3|87016.3|87066.6|87016.6|87068.8|87018.8|87065.5|87015.5|10
1630031100000|2021-08-27 02:25:00|87065.1|87015.1|87069|87019|87069|87019|87063|87013|26
1630031110000|2021-08-27 02:25:10|87068.5|87018.5|87073.3|87023.3|87077.7|87027.7|87068.5|87018.5|17
1630031120000|2021-08-27 02:25:20|87072.7|87022.7|87071.4|87021.4|87073.5|87023.5|87071.2|87021.2|18
1630031130000|2021-08-27 02:25:30|87071.3|87021.3|87074.5|87024.5|87075.1|87025.1|87070.5|87020.5|24
1630031140000|2021-08-27 02:25:40|87073.9|87023.9|87074.2|87024.2|87075.2|87025.2|87071.3|87021.3|19
1630031150000|2021-08-27 02:25:50|87073.5|87023.5|87063.2|87013.2|87075.2|87025.2|87058.3|87008.3|34
1630031160000|2021-08-27 02:26:00|87060.9|87010.9|87060.7|87010.7|87067.3|87017.3|87059.8|87009.8|31
1630031170000|2021-08-27 02:26:10|87061.6|87011.6|87058.9|87008.9|87064.6|87014.6|87055.9|87005.9|56
1630031180000|2021-08-27 02:26:20|87059|87009|87055|87005|87061.6|87011.6|87054.9|87004.9|15
1630031190000|2021-08-27 02:26:30|87055.4|87005.4|87055|87005|87056.5|87006.5|87054.2|87004.2|23
1630031200000|2021-08-27 02:26:40|87054.9|87004.9|87056.5|87006.5|87058.4|87008.4|87054.9|87004.9|23
1630031210000|2021-08-27 02:26:50|87056.7|87006.7|87056.8|87006.8|87058.4|87008.4|87056.6|87006.6|10
1630031220000|2021-08-27 02:27:00|87058|87008|87053.5|87003.5|87058.2|87008.2|87051.9|87001.9|27
1630031230000|2021-08-27 02:27:10|87052.8|87002.8|87059.9|87009.9|87060.4|87010.4|87052.8|87002.8|15
1630031240000|2021-08-27 02:27:20|87060.5|87010.5|87055.7|87005.7|87060.5|87010.5|87055.3|87005.3|34
1630031250000|2021-08-27 02:27:30|87056.6|87006.6|87056.4|87006.4|87058.2|87008.2|87055.5|87005.5|14
1630031260000|2021-08-27 02:27:40|87056.1|87006.1|87055.4|87005.4|87056.1|87006.1|87055.2|87005.2|8
1630031270000|2021-08-27 02:27:50|87054.1|87004.1|87055.2|87005.2|87055.8|87005.8|87054|87004|8
1630031280000|2021-08-27 02:28:00|87054|87004|87055.5|87005.5|87056.1|87006.1|87053|87003|38
1630031290000|2021-08-27 02:28:10|87057.9|87007.9|87055.4|87005.4|87057.9|87007.9|87053.5|87003.5|18
1630031300000|2021-08-27 02:28:20|87056.4|87006.4|87054.7|87004.7|87056.7|87006.7|87054.4|87004.4|20
1630031310000|2021-08-27 02:28:30|87055|87005|87053|87003|87055|87005|87052.4|87002.4|20
1630031320000|2021-08-27 02:28:40|87053.2|87003.2|87050.7|87000.7|87053.2|87003.2|87050.3|87000.3|20
1630031330000|2021-08-27 02:28:50|87051.3|87001.3|87051.7|87001.7|87053.5|87003.5|87050.5|87000.5|23
1630031340000|2021-08-27 02:29:00|87052|87002|87052.8|87002.8|87052.8|87002.8|87050.7|87000.7|28
1630031350000|2021-08-27 02:29:10|87052.9|87002.9|87052|87002|87054.1|87004.1|87051.4|87001.4|21
1630031360000|2021-08-27 02:29:20|87051.7|87001.7|87054.3|87004.3|87056.9|87006.9|87049.8|86999.8|51
1630031370000|2021-08-27 02:29:30|87053.5|87003.5|87049.7|86999.7|87056|87006|87048.5|86998.5|44
1630031380000|2021-08-27 02:29:40|87051.1|87001.1|87048.8|86998.8|87060|87010|87048.1|86998.1|37
1630031390000|2021-08-27 02:29:50|87049.3|86999.3|87045.9|86995.9|87049.3|86999.3|87044.6|86994.6|35
1630031400000|2021-08-27 02:30:00|87045.6|86995.6|87047.6|86997.6|87049|86999|87045.2|86995.2|26
1630031410000|2021-08-27 02:30:10|87047.5|86997.5|87047.3|86997.3|87048.7|86998.7|87047.3|86997.3|20
1630031420000|2021-08-27 02:30:20|87047.5|86997.5|87044.8|86994.8|87047.5|86997.5|87044.6|86994.6|30
1630031430000|2021-08-27 02:30:30|87044.9|86994.9|87047.3|86997.3|87048.3|86998.3|87044.8|86994.8|21
1630031440000|2021-08-27 02:30:40|87046.8|86996.8|87047|86997|87049.7|86999.7|87046.7|86996.7|15
1630031450000|2021-08-27 02:30:50|87047.1|86997.1|87045.6|86995.6|87047.4|86997.4|87045.6|86995.6|10
1630031460000|2021-08-27 02:31:00|87045.4|86995.4|87046.2|86996.2|87049.5|86999.5|87044|86994|23
1630031470000|2021-08-27 02:31:10|87047.2|86997.2|87045.7|86995.7|87048.7|86998.7|87044.1|86994.1|25
1630031480000|2021-08-27 02:31:20|87045.6|86995.6|87049.1|86999.1|87049.3|86999.3|87045.6|86995.6|21
1630031490000|2021-08-27 02:31:30|87050.1|87000.1|87046.8|86996.8|87050.1|87000.1|87044.7|86994.7|22
1630031500000|2021-08-27 02:31:40|87046.4|86996.4|87048.7|86998.7|87051.7|87001.7|87045.3|86995.3|21
1630031510000|2021-08-27 02:31:50|87048.6|86998.6|87048.6|86998.6|87050.6|87000.6|87046.1|86996.1|21
1630031520000|2021-08-27 02:32:00|87048.4|86998.4|87048.5|86998.5|87049.9|86999.9|87047.4|86997.4|24
1630031530000|2021-08-27 02:32:10|87048.7|86998.7|87050.8|87000.8|87050.8|87000.8|87046.8|86996.8|15
1630031540000|2021-08-27 02:32:20|87049.3|86999.3|87049.5|86999.5|87049.9|86999.9|87046.6|86996.6|18
1630031550000|2021-08-27 02:32:30|87049.6|86999.6|87047.4|86997.4|87051.3|87001.3|87046.6|86996.6|17
1630031560000|2021-08-27 02:32:40|87047.6|86997.6|87048.7|86998.7|87049.2|86999.2|87046.5|86996.5|31
1630031570000|2021-08-27 02:32:50|87049.1|86999.1|87048|86998|87050.2|87000.2|87047.8|86997.8|32
1630031580000|2021-08-27 02:33:00|87048.3|86998.3|87049.3|86999.3|87049.4|86999.4|87047.7|86997.7|28
1630031590000|2021-08-27 02:33:10|87049.4|86999.4|87049.5|86999.5|87050.3|87000.3|87049|86999|26
1630031600000|2021-08-27 02:33:20|87049.6|86999.6|87048|86998|87049.6|86999.6|87047.3|86997.3|25
1630031610000|2021-08-27 02:33:30|87048.2|86998.2|87047.7|86997.7|87048.5|86998.5|87047.6|86997.6|18
1630031620000|2021-08-27 02:33:40|87048|86998|87048|86998|87049.1|86999.1|87047.3|86997.3|24
1630031630000|2021-08-27 02:33:50|87047.7|86997.7|87048.6|86998.6|87048.6|86998.6|87047.3|86997.3|21
1630031640000|2021-08-27 02:34:00|87047.7|86997.7|87048|86998|87048.4|86998.4|87047.4|86997.4|18
1630031650000|2021-08-27 02:34:10|87047.2|86997.2|87047|86997|87047.2|86997.2|87046.4|86996.4|15
1630031660000|2021-08-27 02:34:20|87048.1|86998.1|87040.8|86990.8|87049.6|86999.6|87040.8|86990.8|26
1630031670000|2021-08-27 02:34:30|87041.7|86991.7|87037.2|86987.2|87044|86994|87036.9|86986.9|26
1630031680000|2021-08-27 02:34:40|87036.5|86986.5|87036|86986|87037.2|86987.2|87032.7|86982.7|38
1630031690000|2021-08-27 02:34:50|87035.9|86985.9|87035.1|86985.1|87036.9|86986.9|87034.9|86984.9|27
1630031700000|2021-08-27 02:35:00|87035.3|86985.3|87036.7|86986.7|87036.7|86986.7|87033.2|86983.2|25
1630031710000|2021-08-27 02:35:10|87036.5|86986.5|87037.9|86987.9|87039.2|86989.2|87036.4|86986.4|26
1630031720000|2021-08-27 02:35:20|87038.2|86988.2|87038.5|86988.5|87039.3|86989.3|87037.9|86987.9|24
1630031730000|2021-08-27 02:35:30|87038.8|86988.8|87036.9|86986.9|87039.4|86989.4|87036.6|86986.6|28
1630031740000|2021-08-27 02:35:40|87037.3|86987.3|87038.7|86988.7|87039.1|86989.1|87036.8|86986.8|26
1630031750000|2021-08-27 02:35:50|87039.1|86989.1|87037.8|86987.8|87039.3|86989.3|87037.8|86987.8|20
1630031760000|2021-08-27 02:36:00|87038.3|86988.3|87039.6|86989.6|87039.6|86989.6|87037.8|86987.8|22
1630031770000|2021-08-27 02:36:10|87040|86990|87038.6|86988.6|87040.2|86990.2|87038.6|86988.6|17
1630031780000|2021-08-27 02:36:20|87039.1|86989.1|87038.8|86988.8|87039.9|86989.9|87038.7|86988.7|13
1630031790000|2021-08-27 02:36:30|87038.9|86988.9|87040.7|86990.7|87044.2|86994.2|87037.9|86987.9|30
1630031800000|2021-08-27 02:36:40|87040.3|86990.3|87040.4|86990.4|87041.6|86991.6|87039.8|86989.8|53
1630031810000|2021-08-27 02:36:50|87040.5|86990.5|87040.6|86990.6|87041.8|86991.8|87040.2|86990.2|43
1630031820000|2021-08-27 02:37:00|87040.8|86990.8|87039.7|86989.7|87042|86992|87039.2|86989.2|50
1630031830000|2021-08-27 02:37:10|87039.6|86989.6|87040.7|86990.7|87041.8|86991.8|87039.3|86989.3|54
1630031840000|2021-08-27 02:37:20|87040.3|86990.3|87040.8|86990.8|87042.2|86992.2|87040.3|86990.3|57
1630031850000|2021-08-27 02:37:30|87041.8|86991.8|87040.8|86990.8|87042.1|86992.1|87040.7|86990.7|40
1630031860000|2021-08-27 02:37:40|87041|86991|87041.4|86991.4|87042.2|86992.2|87040|86990|20
1630031870000|2021-08-27 02:37:50|87040.3|86990.3|87040.9|86990.9|87042.3|86992.3|87040.3|86990.3|33
1630031880000|2021-08-27 02:38:00|87041|86991|87039.7|86989.7|87041.2|86991.2|87039.6|86989.6|37
1630031890000|2021-08-27 02:38:10|87039.8|86989.8|87039.7|86989.7|87040.6|86990.6|87039.7|86989.7|28
1630031900000|2021-08-27 02:38:20|87039.8|86989.8|87039.6|86989.6|87040.2|86990.2|87039.3|86989.3|23
1630031910000|2021-08-27 02:38:30|87039.7|86989.7|87040.3|86990.3|87040.8|86990.8|87039.1|86989.1|42
1630031920000|2021-08-27 02:38:40|87040.5|86990.5|87040|86990|87041.2|86991.2|87039.3|86989.3|37
1630031930000|2021-08-27 02:38:50|87040.5|86990.5|87040.5|86990.5|87041.9|86991.9|87040|86990|22
1630031940000|2021-08-27 02:39:00|87040.6|86990.6|87039.6|86989.6|87041.1|86991.1|87039.3|86989.3|24
1630031950000|2021-08-27 02:39:10|87039.5|86989.5|87040.6|86990.6|87040.6|86990.6|87039.5|86989.5|30
1630031960000|2021-08-27 02:39:20|87040.4|86990.4|87039.6|86989.6|87041|86991|87039.2|86989.2|25
1630031970000|2021-08-27 02:39:30|87039.7|86989.7|87039.3|86989.3|87040.5|86990.5|87038.8|86988.8|26
1630031980000|2021-08-27 02:39:40|87039.2|86989.2|87039.2|86989.2|87039.9|86989.9|87038.3|86988.3|17
1630031990000|2021-08-27 02:39:50|87039.1|86989.1|87039.7|86989.7|87040.8|86990.8|87038.7|86988.7|28
1630032000000|2021-08-27 02:40:00|87039.6|86989.6|87039.8|86989.8|87041|86991|87039.5|86989.5|20
1630032010000|2021-08-27 02:40:10|87039.3|86989.3|87039.8|86989.8|87039.9|86989.9|87039.3|86989.3|10
1630032020000|2021-08-27 02:40:20|87039.2|86989.2|87039.8|86989.8|87040.8|86990.8|87038.9|86988.9|25
1630032030000|2021-08-27 02:40:30|87040.2|86990.2|87041.7|86991.7|87042|86992|87039.7|86989.7|19
1630032040000|2021-08-27 02:40:40|87042|86992|87041.5|86991.5|87043.3|86993.3|87041.3|86991.3|13
1630032050000|2021-08-27 02:40:50|87042|86992|87039.8|86989.8|87042|86992|87039.7|86989.7|23
1630032060000|2021-08-27 02:41:00|87039.7|86989.7|87039.3|86989.3|87040|86990|87039.2|86989.2|12
1630032070000|2021-08-27 02:41:10|87039.6|86989.6|87032|86982|87039.8|86989.8|87031.8|86981.8|26
1630032080000|2021-08-27 02:41:20|87031.9|86981.9|87034.5|86984.5|87034.5|86984.5|87031.9|86981.9|9
1630032090000|2021-08-27 02:41:30|87034.2|86984.2|87027.3|86977.3|87034.9|86984.9|87027.3|86977.3|18
1630032100000|2021-08-27 02:41:40|87027.5|86977.5|87024.5|86974.5|87028.3|86978.3|87023.2|86973.2|29
1630032110000|2021-08-27 02:41:50|87024.6|86974.6|87025.4|86975.4|87026.2|86976.2|87024.5|86974.5|19
1630032120000|2021-08-27 02:42:00|87025.2|86975.2|87023.7|86973.7|87025.8|86975.8|87021.9|86971.9|10
1630032130000|2021-08-27 02:42:10|87024.9|86974.9|87023.9|86973.9|87025|86975|87023.1|86973.1|25
1630032140000|2021-08-27 02:42:20|87025.6|86975.6|87025.5|86975.5|87026.8|86976.8|87023|86973|18
1630032150000|2021-08-27 02:42:30|87025.8|86975.8|87025.8|86975.8|87026.3|86976.3|87025.1|86975.1|16
1630032160000|2021-08-27 02:42:40|87025.9|86975.9|87035.7|86985.7|87035.7|86985.7|87025.7|86975.7|37
1630032170000|2021-08-27 02:42:50|87037.2|86987.2|87040.3|86990.3|87042.4|86992.4|87036.6|86986.6|37
1630032180000|2021-08-27 02:43:00|87040.6|86990.6|87039.8|86989.8|87040.6|86990.6|87035.9|86985.9|27
1630032190000|2021-08-27 02:43:10|87039.9|86989.9|87044.3|86994.3|87044.3|86994.3|87039.3|86989.3|25
1630032200000|2021-08-27 02:43:20|87043.9|86993.9|87044.4|86994.4|87046.6|86996.6|87042.7|86992.7|22
1630032210000|2021-08-27 02:43:30|87044.3|86994.3|87041.2|86991.2|87044.9|86994.9|87040.9|86990.9|12
1630032220000|2021-08-27 02:43:40|87040.7|86990.7|87042.8|86992.8|87044|86994|87040.7|86990.7|16
1630032230000|2021-08-27 02:43:50|87042.9|86992.9|87042.7|86992.7|87043.4|86993.4|87042.4|86992.4|12
1630032240000|2021-08-27 02:44:00|87042.9|86992.9|87043|86993|87043|86993|87042.1|86992.1|11
1630032250000|2021-08-27 02:44:10|87042.9|86992.9|87042.8|86992.8|87045.2|86995.2|87042.7|86992.7|17
1630032260000|2021-08-27 02:44:20|87042.9|86992.9|87043.8|86993.8|87043.9|86993.9|87042.1|86992.1|13
1630032270000|2021-08-27 02:44:30|87042.9|86992.9|87034.7|86984.7|87043.6|86993.6|87034.2|86984.2|44
1630032280000|2021-08-27 02:44:40|87034.6|86984.6|87035|86985|87036|86986|87034.3|86984.3|55
1630032290000|2021-08-27 02:44:50|87035.2|86985.2|87032.9|86982.9|87035.2|86985.2|87031.1|86981.1|60
1630032300000|2021-08-27 02:45:00|87032.7|86982.7|87032.2|86982.2|87033.9|86983.9|87031.7|86981.7|42
1630032310000|2021-08-27 02:45:10|87032.5|86982.5|87037|86987|87039.6|86989.6|87032.2|86982.2|66
1630032320000|2021-08-27 02:45:20|87036.4|86986.4|87035.8|86985.8|87037|86987|87035.1|86985.1|69
1630032330000|2021-08-27 02:45:30|87036.2|86986.2|87036.4|86986.4|87037.4|86987.4|87033|86983|59
1630032340000|2021-08-27 02:45:40|87036.5|86986.5|87036.9|86986.9|87037.4|86987.4|87034.5|86984.5|60
1630032350000|2021-08-27 02:45:50|87036.3|86986.3|87032.6|86982.6|87038.1|86988.1|87030.7|86980.7|68
1630032360000|2021-08-27 02:46:00|87033.1|86983.1|87032.4|86982.4|87034.5|86984.5|87032|86982|47
1630032370000|2021-08-27 02:46:10|87032.7|86982.7|87043.2|86993.2|87045.6|86995.6|87032.3|86982.3|52
1630032380000|2021-08-27 02:46:20|87042.7|86992.7|87039|86989|87045.1|86995.1|87039|86989|38
1630032390000|2021-08-27 02:46:30|87038.4|86988.4|87036|86986|87038.8|86988.8|87034.1|86984.1|32
1630032400000|2021-08-27 02:46:40|87035.7|86985.7|87033.9|86983.9|87036.8|86986.8|87033.6|86983.6|59
1630032410000|2021-08-27 02:46:50|87034.7|86984.7|87035.4|86985.4|87037.4|86987.4|87033.8|86983.8|64
1630032420000|2021-08-27 02:47:00|87034.9|86984.9|87036.7|86986.7|87038|86988|87034.7|86984.7|58
1630032430000|2021-08-27 02:47:10|87037|86987|87036.4|86986.4|87038.8|86988.8|87034.7|86984.7|56
1630032440000|2021-08-27 02:47:20|87036.7|86986.7|87038.5|86988.5|87038.5|86988.5|87036|86986|59
1630032450000|2021-08-27 02:47:30|87038.3|86988.3|87035.4|86985.4|87039.7|86989.7|87034.2|86984.2|47
1630032460000|2021-08-27 02:47:40|87037.3|86987.3|87036.4|86986.4|87037.9|86987.9|87034.3|86984.3|22
1630032470000|2021-08-27 02:47:50|87036.6|86986.6|87036.7|86986.7|87037.7|86987.7|87035.7|86985.7|21
1630032480000|2021-08-27 02:48:00|87036.9|86986.9|87037.1|86987.1|87040.3|86990.3|87036.9|86986.9|27
1630032490000|2021-08-27 02:48:10|87036.9|86986.9|87037.2|86987.2|87038.8|86988.8|87036.9|86986.9|17
1630032500000|2021-08-27 02:48:20|87037.4|86987.4|87038.4|86988.4|87039.6|86989.6|87036.3|86986.3|22
1630032510000|2021-08-27 02:48:30|87040.1|86990.1|87038.2|86988.2|87040.6|86990.6|87037.7|86987.7|44
1630032520000|2021-08-27 02:48:40|87037.9|86987.9|87039.4|86989.4|87041|86991|87037.9|86987.9|58
1630032530000|2021-08-27 02:48:50|87038.6|86988.6|87039.7|86989.7|87042.6|86992.6|87038.2|86988.2|67
1630032540000|2021-08-27 02:49:00|87039.2|86989.2|87040|86990|87041.9|86991.9|87038.1|86988.1|29
1630032550000|2021-08-27 02:49:10|87040.6|86990.6|87039.3|86989.3|87040.9|86990.9|87038|86988|37
1630032560000|2021-08-27 02:49:20|87038.9|86988.9|87038.3|86988.3|87040|86990|87038|86988|14
1630032570000|2021-08-27 02:49:30|87038.2|86988.2|87041.3|86991.3|87044.1|86994.1|87038.2|86988.2|49
1630032580000|2021-08-27 02:49:40|87041.9|86991.9|87042.4|86992.4|87045.8|86995.8|87041.2|86991.2|48
1630032590000|2021-08-27 02:49:50|87042.5|86992.5|87043.4|86993.4|87043.7|86993.7|87042.1|86992.1|48
1630032600000|2021-08-27 02:50:00|87042.9|86992.9|87043.1|86993.1|87044.6|86994.6|87042.3|86992.3|57
1630032610000|2021-08-27 02:50:10|87042.8|86992.8|87043.2|86993.2|87045.1|86995.1|87041.4|86991.4|53
1630032620000|2021-08-27 02:50:20|87042.5|86992.5|87042.8|86992.8|87044.1|86994.1|87041.6|86991.6|57
1630032630000|2021-08-27 02:50:30|87042.3|86992.3|87043.1|86993.1|87045.5|86995.5|87041.9|86991.9|72
1630032640000|2021-08-27 02:50:40|87042.5|86992.5|87044.5|86994.5|87044.5|86994.5|87042.3|86992.3|55
1630032650000|2021-08-27 02:50:50|87043.9|86993.9|87054.1|87004.1|87054.1|87004.1|87042.5|86992.5|49
1630032660000|2021-08-27 02:51:00|87054.4|87004.4|87054|87004|87054.5|87004.5|87052.2|87002.2|20
1630032670000|2021-08-27 02:51:10|87054.3|87004.3|87054.5|87004.5|87055.5|87005.5|87053|87003|21
1630032680000|2021-08-27 02:51:20|87055.1|87005.1|87057.1|87007.1|87057.2|87007.2|87054.5|87004.5|14
1630032690000|2021-08-27 02:51:30|87057.3|87007.3|87051.9|87001.9|87057.3|87007.3|87051.9|87001.9|14
1630032700000|2021-08-27 02:51:40|87052.1|87002.1|87047.8|86997.8|87054.2|87004.2|87046.6|86996.6|19
1630032710000|2021-08-27 02:51:50|87047.6|86997.6|87042.3|86992.3|87050.6|87000.6|87042.3|86992.3|37
1630032720000|2021-08-27 02:52:00|87042.5|86992.5|87044.8|86994.8|87046.1|86996.1|87042.5|86992.5|32
1630032730000|2021-08-27 02:52:10|87044.3|86994.3|87043.5|86993.5|87045.3|86995.3|87040.6|86990.6|23
1630032740000|2021-08-27 02:52:20|87043.6|86993.6|87046.1|86996.1|87046.9|86996.9|87043.6|86993.6|24
1630032750000|2021-08-27 02:52:30|87047.7|86997.7|87042.8|86992.8|87047.7|86997.7|87040.9|86990.9|21
1630032760000|2021-08-27 02:52:40|87043.2|86993.2|87045.7|86995.7|87046.5|86996.5|87042.5|86992.5|22
1630032770000|2021-08-27 02:52:50|87046.3|86996.3|87044.2|86994.2|87046.4|86996.4|87042.7|86992.7|15
1630032780000|2021-08-27 02:53:00|87043.2|86993.2|87045.1|86995.1|87046|86996|87042|86992|23
1630032790000|2021-08-27 02:53:10|87044.6|86994.6|87043.8|86993.8|87047.6|86997.6|87043.4|86993.4|21
1630032800000|2021-08-27 02:53:20|87044.2|86994.2|87047.6|86997.6|87049.8|86999.8|87044|86994|22
1630032810000|2021-08-27 02:53:30|87049.8|86999.8|87051.5|87001.5|87053.5|87003.5|87048.9|86998.9|39
1630032820000|2021-08-27 02:53:40|87051.4|87001.4|87051.4|87001.4|87052.2|87002.2|87051|87001|13
1630032830000|2021-08-27 02:53:50|87052.5|87002.5|87044.9|86994.9|87052.6|87002.6|87043.3|86993.3|24
1630032840000|2021-08-27 02:54:00|87043.1|86993.1|87047.2|86997.2|87049.8|86999.8|87043.1|86993.1|29
1630032850000|2021-08-27 02:54:10|87047.4|86997.4|87053.8|87003.8|87053.8|87003.8|87045.3|86995.3|30
1630032860000|2021-08-27 02:54:20|87053.3|87003.3|87063.5|87013.5|87063.5|87013.5|87053.1|87003.1|44
1630032870000|2021-08-27 02:54:30|87061.8|87011.8|87062.1|87012.1|87064.3|87014.3|87058.5|87008.5|27
1630032880000|2021-08-27 02:54:40|87062|87012|87066|87016|87067.2|87017.2|87062|87012|19
1630032890000|2021-08-27 02:54:50|87065.8|87015.8|87062.9|87012.9|87065.8|87015.8|87062.4|87012.4|26
1630032900000|2021-08-27 02:55:00|87062.3|87012.3|87065.5|87015.5|87065.5|87015.5|87060.5|87010.5|34
1630032910000|2021-08-27 02:55:10|87061.5|87011.5|87064.5|87014.5|87065.7|87015.7|87061.5|87011.5|29
1630032920000|2021-08-27 02:55:20|87064.3|87014.3|87067.3|87017.3|87067.5|87017.5|87064.3|87014.3|26
1630032930000|2021-08-27 02:55:30|87067.2|87017.2|87070.6|87020.6|87070.7|87020.7|87066.9|87016.9|26
1630032940000|2021-08-27 02:55:40|87070.7|87020.7|87076.2|87026.2|87076.4|87026.4|87067.9|87017.9|29
1630032950000|2021-08-27 02:55:50|87075.8|87025.8|87075|87025|87077.9|87027.9|87073.4|87023.4|38
1630032960000|2021-08-27 02:56:00|87074|87024|87080.6|87030.6|87080.8|87030.8|87073.9|87023.9|44
1630032970000|2021-08-27 02:56:10|87081.1|87031.1|87083.7|87033.7|87085.5|87035.5|87080.1|87030.1|38
1630032980000|2021-08-27 02:56:20|87082.9|87032.9|87098.4|87048.4|87099.8|87049.8|87082.9|87032.9|47
1630032990000|2021-08-27 02:56:30|87097.7|87047.7|87113.7|87063.7|87115.1|87065.1|87096.2|87046.2|58
1630033000000|2021-08-27 02:56:40|87114.7|87064.7|87115.5|87065.5|87121.3|87071.3|87113.9|87063.9|50
1630033010000|2021-08-27 02:56:50|87116.2|87066.2|87118.8|87068.8|87118.8|87068.8|87115|87065|37
1630033020000|2021-08-27 02:57:00|87118.6|87068.6|87121.1|87071.1|87122|87072|87117.2|87067.2|26
1630033030000|2021-08-27 02:57:10|87121.9|87071.9|87123.3|87073.3|87131.7|87081.7|87121.9|87071.9|36
1630033040000|2021-08-27 02:57:20|87125.9|87075.9|87124|87074|87126.1|87076.1|87123.6|87073.6|32
1630033050000|2021-08-27 02:57:30|87123.7|87073.7|87113.3|87063.3|87123.7|87073.7|87111.8|87061.8|63
1630033060000|2021-08-27 02:57:40|87115.1|87065.1|87119.6|87069.6|87122.8|87072.8|87111.2|87061.2|52
1630033070000|2021-08-27 02:57:50|87120.4|87070.4|87099.1|87049.1|87121.3|87071.3|87095.3|87045.3|59
1630033080000|2021-08-27 02:58:00|87097.7|87047.7|87101.2|87051.2|87101.5|87051.5|87088.1|87038.1|67
1630033090000|2021-08-27 02:58:10|87102.6|87052.6|87105.3|87055.3|87105.6|87055.6|87095.4|87045.4|59
1630033100000|2021-08-27 02:58:20|87103.9|87053.9|87102.6|87052.6|87105.3|87055.3|87101.3|87051.3|50
1630033110000|2021-08-27 02:58:30|87103.1|87053.1|87100.7|87050.7|87104|87054|87098.9|87048.9|43
1630033120000|2021-08-27 02:58:40|87100.3|87050.3|87103.7|87053.7|87103.9|87053.9|87100.1|87050.1|41
1630033130000|2021-08-27 02:58:50|87103.3|87053.3|87103.1|87053.1|87107.9|87057.9|87096.2|87046.2|63
1630033140000|2021-08-27 02:59:00|87103.8|87053.8|87103.6|87053.6|87104.7|87054.7|87102.8|87052.8|44
1630033150000|2021-08-27 02:59:10|87102.4|87052.4|87103.7|87053.7|87105.7|87055.7|87102|87052|56
1630033160000|2021-08-27 02:59:20|87103.5|87053.5|87103.6|87053.6|87105.5|87055.5|87101.5|87051.5|43
1630033170000|2021-08-27 02:59:30|87104.2|87054.2|87101.9|87051.9|87106|87056|87098|87048|44
1630033180000|2021-08-27 02:59:40|87102|87052|87100.3|87050.3|87103.4|87053.4|87099.6|87049.6|35
1630033190000|2021-08-27 02:59:50|87100.1|87050.1|87101.7|87051.7|87102.2|87052.2|87100|87050|20
1630033200000|2021-08-27 03:00:00|87100.5|87050.5|87100.9|87050.9|87103.5|87053.5|87097.6|87047.6|45
1630033210000|2021-08-27 03:00:10|87101.3|87051.3|87097|87047|87101.3|87051.3|87097|87047|38
1630033220000|2021-08-27 03:00:20|87096.7|87046.7|87098.4|87048.4|87099.1|87049.1|87096.6|87046.6|34
1630033230000|2021-08-27 03:00:30|87099.1|87049.1|87099|87049|87101.4|87051.4|87087|87037|40
1630033240000|2021-08-27 03:00:40|87098|87048|87099.5|87049.5|87100.3|87050.3|87094.1|87044.1|61
1630033250000|2021-08-27 03:00:50|87099.8|87049.8|87097.6|87047.6|87101|87051|87097.5|87047.5|53
1630033260000|2021-08-27 03:01:00|87097.7|87047.7|87099|87049|87099.6|87049.6|87094.2|87044.2|53
1630033270000|2021-08-27 03:01:10|87099.5|87049.5|87096.9|87046.9|87100.7|87050.7|87094.6|87044.6|73
1630033280000|2021-08-27 03:01:20|87096.2|87046.2|87100.9|87050.9|87101.1|87051.1|87093.3|87043.3|69
1630033290000|2021-08-27 03:01:30|87100.7|87050.7|87098.7|87048.7|87100.7|87050.7|87096.7|87046.7|41
1630033300000|2021-08-27 03:01:40|87099.8|87049.8|87099.9|87049.9|87100.8|87050.8|87096.4|87046.4|48
1630033310000|2021-08-27 03:01:50|87098.4|87048.4|87081.2|87031.2|87100.6|87050.6|87077.3|87027.3|73
1630033320000|2021-08-27 03:02:00|87082.5|87032.5|87040|86990|87087.9|87037.9|87037|86987|71
1630033330000|2021-08-27 03:02:10|87040.2|86990.2|87038.9|86988.9|87041.9|86991.9|87037.7|86987.7|50
1630033340000|2021-08-27 03:02:20|87038.8|86988.8|87038.2|86988.2|87044.5|86994.5|87035.7|86985.7|43
1630033350000|2021-08-27 03:02:30|87038.5|86988.5|87046.4|86996.4|87046.4|86996.4|87038.5|86988.5|67
1630033360000|2021-08-27 03:02:40|87046.7|86996.7|87041.4|86991.4|87046.7|86996.7|87040.2|86990.2|59
1630033370000|2021-08-27 03:02:50|87043.5|86993.5|87041.3|86991.3|87044.1|86994.1|87037.4|86987.4|27
1630033380000|2021-08-27 03:03:00|87038.3|86988.3|87051.3|87001.3|87051.7|87001.7|87038.3|86988.3|31
1630033390000|2021-08-27 03:03:10|87051.4|87001.4|87051.5|87001.5|87051.6|87001.6|87050.3|87000.3|12
1630033400000|2021-08-27 03:03:20|87052.1|87002.1|87051.8|87001.8|87052.3|87002.3|87051|87001|23
1630033410000|2021-08-27 03:03:30|87051.9|87001.9|87052|87002|87053|87003|87050.9|87000.9|19
1630033420000|2021-08-27 03:03:40|87052.6|87002.6|87053.4|87003.4|87053.7|87003.7|87051.5|87001.5|14
1630033430000|2021-08-27 03:03:50|87053.3|87003.3|87052.4|87002.4|87053.3|87003.3|87051.1|87001.1|18
1630033440000|2021-08-27 03:04:00|87052.6|87002.6|87052.7|87002.7|87053.1|87003.1|87052|87002|22
1630033450000|2021-08-27 03:04:10|87051.8|87001.8|87051.5|87001.5|87051.8|87001.8|87050.3|87000.3|13
1630033460000|2021-08-27 03:04:20|87052.4|87002.4|87053.2|87003.2|87053.2|87003.2|87049.5|86999.5|11
1630033470000|2021-08-27 03:04:30|87053.3|87003.3|87043.7|86993.7|87053.6|87003.6|87040.9|86990.9|31
1630033480000|2021-08-27 03:04:40|87039.3|86989.3|87043|86993|87046.1|86996.1|87039.3|86989.3|20
1630033490000|2021-08-27 03:04:50|87042|86992|87044.7|86994.7|87047.3|86997.3|87042|86992|13
1630033500000|2021-08-27 03:05:00|87044.2|86994.2|87043.7|86993.7|87047.4|86997.4|87042.7|86992.7|16
1630033510000|2021-08-27 03:05:10|87043.6|86993.6|87044.3|86994.3|87045.3|86995.3|87042.8|86992.8|18
1630033520000|2021-08-27 03:05:20|87045|86995|87051.1|87001.1|87051.1|87001.1|87041.8|86991.8|18
1630033530000|2021-08-27 03:05:30|87050.3|87000.3|87054.5|87004.5|87054.8|87004.8|87046|86996|15
1630033540000|2021-08-27 03:05:40|87053.4|87003.4|87049|86999|87053.6|87003.6|87048.9|86998.9|17
1630033550000|2021-08-27 03:05:50|87048.8|86998.8|87050.1|87000.1|87051.1|87001.1|87048.8|86998.8|11
1630033560000|2021-08-27 03:06:00|87049.7|86999.7|87052.5|87002.5|87053.8|87003.8|87046.6|86996.6|24
1630033570000|2021-08-27 03:06:10|87051.2|87001.2|87052|87002|87053.4|87003.4|87049|86999|12
1630033580000|2021-08-27 03:06:20|87047.7|86997.7|87049.9|86999.9|87050.8|87000.8|87046.5|86996.5|28
1630033590000|2021-08-27 03:06:30|87050.4|87000.4|87048.5|86998.5|87050.9|87000.9|87045.7|86995.7|15
1630033600000|2021-08-27 03:06:40|87049.3|86999.3|87048.7|86998.7|87049.4|86999.4|87048.1|86998.1|15
1630033610000|2021-08-27 03:06:50|87049|86999|87054|87004|87056.2|87006.2|87047.4|86997.4|25
1630033620000|2021-08-27 03:07:00|87051.8|87001.8|87051.6|87001.6|87054.7|87004.7|87050.5|87000.5|25
1630033630000|2021-08-27 03:07:10|87051.1|87001.1|87049.5|86999.5|87051.1|87001.1|87048.3|86998.3|24
1630033640000|2021-08-27 03:07:20|87051.9|87001.9|87052.4|87002.4|87053.2|87003.2|87051.4|87001.4|11
1630033650000|2021-08-27 03:07:30|87051.3|87001.3|87052.4|87002.4|87052.4|87002.4|87047|86997|21
1630033660000|2021-08-27 03:07:40|87050.2|87000.2|87051.4|87001.4|87052.6|87002.6|87047.2|86997.2|25
1630033670000|2021-08-27 03:07:50|87051.6|87001.6|87049|86999|87051.6|87001.6|87045|86995|36
1630033680000|2021-08-27 03:08:00|87050|87000|87051.6|87001.6|87053.1|87003.1|87048.6|86998.6|17
1630033690000|2021-08-27 03:08:10|87051.7|87001.7|87053.6|87003.6|87053.7|87003.7|87051.5|87001.5|32
1630033700000|2021-08-27 03:08:20|87052.9|87002.9|87051.1|87001.1|87053.9|87003.9|87051.1|87001.1|11
1630033710000|2021-08-27 03:08:30|87052.3|87002.3|87044.7|86994.7|87052.3|87002.3|87044.7|86994.7|27
1630033720000|2021-08-27 03:08:40|87045.6|86995.6|87047.8|86997.8|87049.5|86999.5|87044.3|86994.3|47
1630033730000|2021-08-27 03:08:50|87046.5|86996.5|87045.3|86995.3|87048.9|86998.9|87042.6|86992.6|30
1630033740000|2021-08-27 03:09:00|87044|86994|87044.6|86994.6|87047.7|86997.7|87041.5|86991.5|23
1630033750000|2021-08-27 03:09:10|87042.6|86992.6|87043.6|86993.6|87044.2|86994.2|87039.8|86989.8|54
1630033760000|2021-08-27 03:09:20|87042.8|86992.8|87041.6|86991.6|87043.6|86993.6|87040.6|86990.6|46
1630033770000|2021-08-27 03:09:30|87041.8|86991.8|87037.5|86987.5|87043.3|86993.3|87036.9|86986.9|45
1630033780000|2021-08-27 03:09:40|87037.7|86987.7|87036.4|86986.4|87039.6|86989.6|87034.4|86984.4|49
1630033790000|2021-08-27 03:09:50|87036.6|86986.6|87030.4|86980.4|87036.6|86986.6|87030|86980|26
1630033800000|2021-08-27 03:10:00|87030.5|86980.5|87030.5|86980.5|87032.1|86982.1|87027|86977|73
1630033810000|2021-08-27 03:10:10|87029.9|86979.9|87028.7|86978.7|87031.9|86981.9|87027.2|86977.2|77
1630033820000|2021-08-27 03:10:20|87029.5|86979.5|87021.7|86971.7|87030.6|86980.6|87019.1|86969.1|75
1630033830000|2021-08-27 03:10:30|87022.4|86972.4|87022.3|86972.3|87029.6|86979.6|87017.2|86967.2|80
1630033840000|2021-08-27 03:10:40|87023.5|86973.5|87021.1|86971.1|87023.7|86973.7|87019.4|86969.4|69
1630033850000|2021-08-27 03:10:50|87021.5|86971.5|87019.3|86969.3|87021.5|86971.5|87018.9|86968.9|25
1630033860000|2021-08-27 03:11:00|87019.2|86969.2|87020.7|86970.7|87022.1|86972.1|87018.8|86968.8|25
1630033870000|2021-08-27 03:11:10|87020.8|86970.8|87021.6|86971.6|87021.7|86971.7|87019.7|86969.7|20
1630033880000|2021-08-27 03:11:20|87021.4|86971.4|87017.2|86967.2|87021.4|86971.4|87016.7|86966.7|40
1630033890000|2021-08-27 03:11:30|87017.7|86967.7|87018.4|86968.4|87019.3|86969.3|87016.7|86966.7|52
1630033900000|2021-08-27 03:11:40|87018.7|86968.7|87021.3|86971.3|87021.7|86971.7|87017.2|86967.2|39
1630033910000|2021-08-27 03:11:50|87021.1|86971.1|87020.6|86970.6|87021.5|86971.5|87020.5|86970.5|15
1630033920000|2021-08-27 03:12:00|87021.1|86971.1|87022.6|86972.6|87023.4|86973.4|87017.8|86967.8|28
1630033930000|2021-08-27 03:12:10|87022.5|86972.5|87022.3|86972.3|87023.5|86973.5|87021|86971|18
1630033940000|2021-08-27 03:12:20|87021.5|86971.5|87021.4|86971.4|87021.9|86971.9|87021.1|86971.1|16
1630033950000|2021-08-27 03:12:30|87020.5|86970.5|87022.7|86972.7|87022.7|86972.7|87020.5|86970.5|15
1630033960000|2021-08-27 03:12:40|87022.5|86972.5|87023|86973|87023.9|86973.9|87021.1|86971.1|21
1630033970000|2021-08-27 03:12:50|87023.2|86973.2|87023.8|86973.8|87023.9|86973.9|87022.8|86972.8|12
1630033980000|2021-08-27 03:13:00|87023.9|86973.9|87025.7|86975.7|87026.1|86976.1|87023.5|86973.5|20
1630033990000|2021-08-27 03:13:10|87024.7|86974.7|87025.8|86975.8|87025.9|86975.9|87024.7|86974.7|15
1630034000000|2021-08-27 03:13:20|87025.7|86975.7|87025.7|86975.7|87025.7|86975.7|87024.6|86974.6|11
1630034010000|2021-08-27 03:13:30|87025.4|86975.4|87025.4|86975.4|87026|86976|87025.3|86975.3|8
1630034020000|2021-08-27 03:13:40|87024.8|86974.8|87024.1|86974.1|87026|86976|87023.9|86973.9|14
1630034030000|2021-08-27 03:13:50|87024.2|86974.2|87026.5|86976.5|87026.9|86976.9|87024.2|86974.2|23
1630034040000|2021-08-27 03:14:00|87027.2|86977.2|87026.9|86976.9|87027.5|86977.5|87024.2|86974.2|30
1630034050000|2021-08-27 03:14:10|87026.4|86976.4|87027.5|86977.5|87027.5|86977.5|87025.6|86975.6|9
1630034060000|2021-08-27 03:14:20|87027.4|86977.4|87024.7|86974.7|87027.9|86977.9|87024.7|86974.7|16
1630034070000|2021-08-27 03:14:30|87026.4|86976.4|87027.5|86977.5|87028.3|86978.3|87026.4|86976.4|20
1630034080000|2021-08-27 03:14:40|87028.3|86978.3|87030.7|86980.7|87031.1|86981.1|87027.7|86977.7|30
1630034090000|2021-08-27 03:14:50|87030.8|86980.8|87030.5|86980.5|87031.7|86981.7|87030.1|86980.1|15
1630034100000|2021-08-27 03:15:00|87030.8|86980.8|87031.2|86981.2|87031.7|86981.7|87030.3|86980.3|26
1630034110000|2021-08-27 03:15:10|87031.1|86981.1|87034|86984|87034.2|86984.2|87031.1|86981.1|22
1630034120000|2021-08-27 03:15:20|87033.9|86983.9|87034|86984|87034.4|86984.4|87033|86983|23
1630034130000|2021-08-27 03:15:30|87034.3|86984.3|87034.1|86984.1|87034.6|86984.6|87032.7|86982.7|24
1630034140000|2021-08-27 03:15:40|87034.3|86984.3|87033.8|86983.8|87034.4|86984.4|87033.3|86983.3|24
1630034150000|2021-08-27 03:15:50|87034.4|86984.4|87034.6|86984.6|87034.9|86984.9|87033.4|86983.4|15
1630034160000|2021-08-27 03:16:00|87034.7|86984.7|87033|86983|87034.9|86984.9|87032.6|86982.6|16
1630034170000|2021-08-27 03:16:10|87033.4|86983.4|87031|86981|87033.4|86983.4|87031|86981|8
1630034180000|2021-08-27 03:16:20|87030.4|86980.4|87031.4|86981.4|87033.9|86983.9|87030.4|86980.4|25
1630034190000|2021-08-27 03:16:30|87031.5|86981.5|87031.9|86981.9|87033.2|86983.2|87031|86981|32
1630034200000|2021-08-27 03:16:40|87032.2|86982.2|87032.2|86982.2|87033.5|86983.5|87031.3|86981.3|32
1630034210000|2021-08-27 03:16:50|87031.6|86981.6|87031.6|86981.6|87032.4|86982.4|87031.6|86981.6|20
1630034220000|2021-08-27 03:17:00|87031.7|86981.7|87030.6|86980.6|87032.2|86982.2|87030.6|86980.6|19
1630034230000|2021-08-27 03:17:10|87030.7|86980.7|87031.8|86981.8|87031.8|86981.8|87029.9|86979.9|19
1630034240000|2021-08-27 03:17:20|87031|86981|87029.9|86979.9|87032|86982|87029.9|86979.9|28
1630034250000|2021-08-27 03:17:30|87029.6|86979.6|87031|86981|87032.1|86982.1|87029.6|86979.6|18
1630034260000|2021-08-27 03:17:40|87031.4|86981.4|87031.3|86981.3|87031.7|86981.7|87030.7|86980.7|22
1630034270000|2021-08-27 03:17:50|87031.5|86981.5|87030.9|86980.9|87031.9|86981.9|87030.6|86980.6|16
1630034280000|2021-08-27 03:18:00|87032.9|86982.9|87033.6|86983.6|87034|86984|87032.1|86982.1|16
1630034290000|2021-08-27 03:18:10|87033.4|86983.4|87032.7|86982.7|87034|86984|87032.7|86982.7|8
1630034300000|2021-08-27 03:18:20|87033|86983|87031.2|86981.2|87033|86983|87029.9|86979.9|33
1630034310000|2021-08-27 03:18:30|87031.6|86981.6|87032.4|86982.4|87032.6|86982.6|87031.5|86981.5|22
1630034320000|2021-08-27 03:18:40|87032.2|86982.2|87020.7|86970.7|87032.2|86982.2|87020|86970|38
1630034330000|2021-08-27 03:18:50|87018.1|86968.1|87019.6|86969.6|87021.8|86971.8|87018|86968|28
1630034340000|2021-08-27 03:19:00|87019.3|86969.3|87016.9|86966.9|87019.5|86969.5|87016.3|86966.3|27
1630034350000|2021-08-27 03:19:10|87017.2|86967.2|87017.1|86967.1|87017.7|86967.7|87016.7|86966.7|20
1630034360000|2021-08-27 03:19:20|87017.5|86967.5|87018.1|86968.1|87018.8|86968.8|87016.9|86966.9|23
1630034370000|2021-08-27 03:19:30|87018.7|86968.7|87022.3|86972.3|87025.5|86975.5|87016.5|86966.5|38
1630034380000|2021-08-27 03:19:40|87022.6|86972.6|87036|86986|87037.8|86987.8|87020.1|86970.1|41
1630034390000|2021-08-27 03:19:50|87037.3|86987.3|87036.3|86986.3|87037.3|86987.3|87035.7|86985.7|16
1630034400000|2021-08-27 03:20:00|87036.4|86986.4|87037.6|86987.6|87038.5|86988.5|87035.1|86985.1|24
1630034410000|2021-08-27 03:20:10|87038|86988|87035.8|86985.8|87038|86988|87035.7|86985.7|22
1630034420000|2021-08-27 03:20:20|87035.9|86985.9|87036.4|86986.4|87038.5|86988.5|87035.3|86985.3|25
1630034430000|2021-08-27 03:20:30|87039.4|86989.4|87030.4|86980.4|87039.4|86989.4|87028.1|86978.1|25
1630034440000|2021-08-27 03:20:40|87030.5|86980.5|87027|86977|87031.8|86981.8|87026.3|86976.3|31
1630034450000|2021-08-27 03:20:50|87027.4|86977.4|87024.2|86974.2|87027.4|86977.4|87024|86974|28
1630034460000|2021-08-27 03:21:00|87024.1|86974.1|87023|86973|87025.9|86975.9|87022.8|86972.8|15
1630034470000|2021-08-27 03:21:10|87024.6|86974.6|87022.5|86972.5|87024.6|86974.6|87022.5|86972.5|17
1630034480000|2021-08-27 03:21:20|87024.6|86974.6|87026.6|86976.6|87029.8|86979.8|87023|86973|33
1630034490000|2021-08-27 03:21:30|87026.5|86976.5|87043.1|86993.1|87046.4|86996.4|87025.7|86975.7|45
1630034500000|2021-08-27 03:21:40|87043.2|86993.2|87042.9|86992.9|87045.6|86995.6|87042.5|86992.5|37
1630034510000|2021-08-27 03:21:50|87042.7|86992.7|87042.6|86992.6|87044.6|86994.6|87041.4|86991.4|32
1630034520000|2021-08-27 03:22:00|87042.8|86992.8|87045.5|86995.5|87047.4|86997.4|87042.3|86992.3|57
1630034530000|2021-08-27 03:22:10|87045.1|86995.1|87049|86999|87052.2|87002.2|87044.3|86994.3|46
1630034540000|2021-08-27 03:22:20|87049.6|86999.6|87049.6|86999.6|87050.3|87000.3|87048.9|86998.9|48
1630034550000|2021-08-27 03:22:30|87050.3|87000.3|87059.3|87009.3|87060.2|87010.2|87048.7|86998.7|38
1630034560000|2021-08-27 03:22:40|87056.4|87006.4|87059.4|87009.4|87061.3|87011.3|87055.1|87005.1|27
1630034570000|2021-08-27 03:22:50|87058.5|87008.5|87073.4|87023.4|87073.4|87023.4|87058.5|87008.5|37
1630034580000|2021-08-27 03:23:00|87072.5|87022.5|87081.9|87031.9|87083.5|87033.5|87070.3|87020.3|26
1630034590000|2021-08-27 03:23:10|87080.4|87030.4|87083.6|87033.6|87087.2|87037.2|87080.4|87030.4|21
1630034600000|2021-08-27 03:23:20|87082.7|87032.7|87084.7|87034.7|87084.9|87034.9|87081.4|87031.4|20
1630034610000|2021-08-27 03:23:30|87086.6|87036.6|87098.2|87048.2|87101.5|87051.5|87086.6|87036.6|41
1630034620000|2021-08-27 03:23:40|87098.1|87048.1|87094.7|87044.7|87101.9|87051.9|87094.1|87044.1|50
1630034630000|2021-08-27 03:23:50|87094.3|87044.3|87094.9|87044.9|87095.3|87045.3|87093.4|87043.4|29
1630034640000|2021-08-27 03:24:00|87095.9|87045.9|87095.8|87045.8|87098.6|87048.6|87095|87045|29
1630034650000|2021-08-27 03:24:10|87095.7|87045.7|87095.5|87045.5|87098.5|87048.5|87094.5|87044.5|28
1630034660000|2021-08-27 03:24:20|87097.3|87047.3|87096.7|87046.7|87097.4|87047.4|87093.5|87043.5|25
1630034670000|2021-08-27 03:24:30|87097.1|87047.1|87099.5|87049.5|87099.5|87049.5|87095.6|87045.6|33
1630034680000|2021-08-27 03:24:40|87098.5|87048.5|87093.6|87043.6|87099.3|87049.3|87091.1|87041.1|47
1630034690000|2021-08-27 03:24:50|87093.3|87043.3|87085.7|87035.7|87097.9|87047.9|87084|87034|42
1630034700000|2021-08-27 03:25:00|87085.9|87035.9|87086.9|87036.9|87087|87037|87081.1|87031.1|56
1630034710000|2021-08-27 03:25:10|87084.5|87034.5|87084.7|87034.7|87086.1|87036.1|87082.7|87032.7|35
1630034720000|2021-08-27 03:25:20|87084.6|87034.6|87083.4|87033.4|87085|87035|87078.5|87028.5|17
1630034730000|2021-08-27 03:25:30|87083.7|87033.7|87083.8|87033.8|87084|87034|87082.7|87032.7|23
1630034740000|2021-08-27 03:25:40|87083.6|87033.6|87085|87035|87085.2|87035.2|87083.4|87033.4|23
1630034750000|2021-08-27 03:25:50|87085.2|87035.2|87084|87034|87085.3|87035.3|87084|87034|12
1630034760000|2021-08-27 03:26:00|87083.9|87033.9|87085|87035|87085.9|87035.9|87083.2|87033.2|16
1630034770000|2021-08-27 03:26:10|87085.1|87035.1|87085.4|87035.4|87085.8|87035.8|87084.7|87034.7|11
1630034780000|2021-08-27 03:26:20|87085.6|87035.6|87083.6|87033.6|87086.4|87036.4|87083.6|87033.6|30
1630034790000|2021-08-27 03:26:30|87083.9|87033.9|87083.2|87033.2|87083.9|87033.9|87083.2|87033.2|12
1630034800000|2021-08-27 03:26:40|87083.4|87033.4|87082.7|87032.7|87086.6|87036.6|87082.3|87032.3|28
1630034810000|2021-08-27 03:26:50|87082.5|87032.5|87087.6|87037.6|87089.1|87039.1|87082.2|87032.2|39
1630034820000|2021-08-27 03:27:00|87087.1|87037.1|87083.3|87033.3|87087.7|87037.7|87079.3|87029.3|35
1630034830000|2021-08-27 03:27:10|87083.5|87033.5|87086.7|87036.7|87092.7|87042.7|87082.8|87032.8|31
1630034840000|2021-08-27 03:27:20|87086.4|87036.4|87081.6|87031.6|87089.2|87039.2|87077.8|87027.8|55
1630034850000|2021-08-27 03:27:30|87083|87033|87082.9|87032.9|87083.9|87033.9|87082.1|87032.1|24
1630034860000|2021-08-27 03:27:40|87082.8|87032.8|87083.8|87033.8|87084.2|87034.2|87082.2|87032.2|41
1630034870000|2021-08-27 03:27:50|87083.7|87033.7|87083.3|87033.3|87085.5|87035.5|87083|87033|65
1630034880000|2021-08-27 03:28:00|87083.9|87033.9|87084.9|87034.9|87084.9|87034.9|87081.7|87031.7|53
1630034890000|2021-08-27 03:28:10|87084.4|87034.4|87080.2|87030.2|87086.4|87036.4|87077.3|87027.3|63
1630034900000|2021-08-27 03:28:20|87081.1|87031.1|87085.4|87035.4|87087.7|87037.7|87079.7|87029.7|44
1630034910000|2021-08-27 03:28:30|87083.6|87033.6|87082|87032|87084.6|87034.6|87081.6|87031.6|23
1630034920000|2021-08-27 03:28:40|87082.1|87032.1|87084.1|87034.1|87084.4|87034.4|87082.1|87032.1|20
1630034930000|2021-08-27 03:28:50|87084.4|87034.4|87083.6|87033.6|87084.4|87034.4|87082.9|87032.9|14
1630034940000|2021-08-27 03:29:00|87083.4|87033.4|87082|87032|87085.8|87035.8|87081.1|87031.1|24
1630034950000|2021-08-27 03:29:10|87080.9|87030.9|87083.3|87033.3|87083.7|87033.7|87080.2|87030.2|31
1630034960000|2021-08-27 03:29:20|87083.5|87033.5|87082.4|87032.4|87084.2|87034.2|87082.1|87032.1|19
1630034970000|2021-08-27 03:29:30|87082.6|87032.6|87082.9|87032.9|87083.7|87033.7|87082|87032|9
1630034980000|2021-08-27 03:29:40|87083.7|87033.7|87079.5|87029.5|87083.7|87033.7|87078.7|87028.7|30
1630034990000|2021-08-27 03:29:50|87079.9|87029.9|87070.6|87020.6|87079.9|87029.9|87067.3|87017.3|28
1630035000000|2021-08-27 03:30:00|87070.8|87020.8|87069.7|87019.7|87073.3|87023.3|87069.4|87019.4|28
1630035010000|2021-08-27 03:30:10|87068.5|87018.5|87071.6|87021.6|87071.8|87021.8|87068.5|87018.5|20
1630035020000|2021-08-27 03:30:20|87071.4|87021.4|87072.4|87022.4|87073|87023|87071|87021|13
1630035030000|2021-08-27 03:30:30|87068.5|87018.5|87044.1|86994.1|87068.5|87018.5|87044.1|86994.1|44
1630035040000|2021-08-27 03:30:40|87050.8|87000.8|87058.1|87008.1|87059.6|87009.6|87050.6|87000.6|28
1630035050000|2021-08-27 03:30:50|87057.8|87007.8|87057.6|87007.6|87058.8|87008.8|87055.7|87005.7|13
1630035060000|2021-08-27 03:31:00|87058.2|87008.2|87056.5|87006.5|87058.2|87008.2|87055.8|87005.8|23
1630035070000|2021-08-27 03:31:10|87055.5|87005.5|87056.3|87006.3|87059.4|87009.4|87054.5|87004.5|22
1630035080000|2021-08-27 03:31:20|87058.3|87008.3|87057.5|87007.5|87059.2|87009.2|87055.9|87005.9|15
1630035090000|2021-08-27 03:31:30|87056.8|87006.8|87057.5|87007.5|87057.5|87007.5|87054.6|87004.6|14
1630035100000|2021-08-27 03:31:40|87058|87008|87055.9|87005.9|87058|87008|87053.4|87003.4|27
1630035110000|2021-08-27 03:31:50|87055.2|87005.2|87055|87005|87057|87007|87054.5|87004.5|24
1630035120000|2021-08-27 03:32:00|87054.7|87004.7|87053.7|87003.7|87055.7|87005.7|87053.5|87003.5|17
1630035130000|2021-08-27 03:32:10|87053.6|87003.6|87055.1|87005.1|87055.5|87005.5|87052.8|87002.8|16
1630035140000|2021-08-27 03:32:20|87055.8|87005.8|87054.8|87004.8|87056.1|87006.1|87054.1|87004.1|25
1630035150000|2021-08-27 03:32:30|87055.1|87005.1|87054.1|87004.1|87055.2|87005.2|87053|87003|10
1630035160000|2021-08-27 03:32:40|87053.9|87003.9|87045.7|86995.7|87053.9|87003.9|87045.7|86995.7|15
1630035170000|2021-08-27 03:32:50|87049.3|86999.3|87040.5|86990.5|87049.3|86999.3|87040.5|86990.5|21
1630035180000|2021-08-27 03:33:00|87039.1|86989.1|87042.7|86992.7|87042.7|86992.7|87034.3|86984.3|32
1630035190000|2021-08-27 03:33:10|87040.3|86990.3|87036.6|86986.6|87043.1|86993.1|87035.5|86985.5|8
1630035200000|2021-08-27 03:33:20|87036.2|86986.2|87042.7|86992.7|87042.7|86992.7|87036.2|86986.2|17
1630035210000|2021-08-27 03:33:30|87043.1|86993.1|87042.2|86992.2|87043.7|86993.7|87040.4|86990.4|16
1630035220000|2021-08-27 03:33:40|87042.5|86992.5|87042.6|86992.6|87043.3|86993.3|87039.3|86989.3|11
1630035230000|2021-08-27 03:33:50|87041.5|86991.5|87039.8|86989.8|87041.5|86991.5|87037.5|86987.5|9
1630035240000|2021-08-27 03:34:00|87037.9|86987.9|87039.6|86989.6|87039.6|86989.6|87035.4|86985.4|17
1630035250000|2021-08-27 03:34:10|87038.7|86988.7|87040.7|86990.7|87042.3|86992.3|87037.5|86987.5|18
1630035260000|2021-08-27 03:34:20|87040.5|86990.5|87035.9|86985.9|87041.1|86991.1|87034.6|86984.6|7
1630035270000|2021-08-27 03:34:30|87036.8|86986.8|87037.3|86987.3|87038.4|86988.4|87034.1|86984.1|10
1630035280000|2021-08-27 03:34:40|87037.5|86987.5|87041|86991|87041.9|86991.9|87035.6|86985.6|11
1630035290000|2021-08-27 03:34:50|87045.1|86995.1|87038.5|86988.5|87045.1|86995.1|87035.4|86985.4|17
1630035300000|2021-08-27 03:35:00|87040.1|86990.1|87039.8|86989.8|87040.7|86990.7|87037.8|86987.8|25
1630035310000|2021-08-27 03:35:10|87040.4|86990.4|87039|86989|87041.5|86991.5|87035|86985|39
1630035320000|2021-08-27 03:35:20|87039.4|86989.4|87040|86990|87041.3|86991.3|87038.5|86988.5|32
1630035330000|2021-08-27 03:35:30|87040.5|86990.5|87042.7|86992.7|87043.2|86993.2|87038.7|86988.7|19
1630035340000|2021-08-27 03:35:40|87042.2|86992.2|87042.6|86992.6|87042.8|86992.8|87039|86989|36
1630035350000|2021-08-27 03:35:50|87042.7|86992.7|87042.8|86992.8|87045.3|86995.3|87042.2|86992.2|18
1630035360000|2021-08-27 03:36:00|87042.6|86992.6|87040.5|86990.5|87043.3|86993.3|87039.2|86989.2|18
1630035370000|2021-08-27 03:36:10|87041|86991|87038.9|86988.9|87041.4|86991.4|87038.9|86988.9|7
1630035380000|2021-08-27 03:36:20|87037.6|86987.6|87040.3|86990.3|87043.6|86993.6|87037.6|86987.6|14
1630035390000|2021-08-27 03:36:30|87040.9|86990.9|87040.6|86990.6|87041.9|86991.9|87040.1|86990.1|11
1630035400000|2021-08-27 03:36:40|87039.6|86989.6|87039.8|86989.8|87042.5|86992.5|87039.6|86989.6|10
1630035410000|2021-08-27 03:36:50|87040.8|86990.8|87040.5|86990.5|87042.9|86992.9|87040.5|86990.5|8
1630035420000|2021-08-27 03:37:00|87043.8|86993.8|87043.2|86993.2|87044.4|86994.4|87039.4|86989.4|18
1630035430000|2021-08-27 03:37:10|87041.3|86991.3|87042.2|86992.2|87042.9|86992.9|87041.3|86991.3|9
1630035440000|2021-08-27 03:37:20|87041.9|86991.9|87041.6|86991.6|87041.9|86991.9|87038.3|86988.3|16
1630035450000|2021-08-27 03:37:30|87041|86991|87042.2|86992.2|87043.1|86993.1|87040.8|86990.8|18
1630035460000|2021-08-27 03:37:40|87043.7|86993.7|87042.4|86992.4|87044.3|86994.3|87042.3|86992.3|18
1630035470000|2021-08-27 03:37:50|87042.3|86992.3|87043.9|86993.9|87045.2|86995.2|87038.3|86988.3|34
1630035480000|2021-08-27 03:38:00|87044.2|86994.2|87041|86991|87045.2|86995.2|87039.8|86989.8|18
1630035490000|2021-08-27 03:38:10|87040.1|86990.1|87043.7|86993.7|87044.3|86994.3|87040|86990|13
1630035500000|2021-08-27 03:38:20|87042.9|86992.9|87044.7|86994.7|87045.5|86995.5|87040.1|86990.1|12
1630035510000|2021-08-27 03:38:30|87043.4|86993.4|87039.5|86989.5|87043.4|86993.4|87035.5|86985.5|62
1630035520000|2021-08-27 03:38:40|87038|86988|87042.5|86992.5|87042.7|86992.7|87036.6|86986.6|56
1630035530000|2021-08-27 03:38:50|87043.1|86993.1|87041.2|86991.2|87044.1|86994.1|87038.2|86988.2|21
1630035540000|2021-08-27 03:39:00|87041.9|86991.9|87043.2|86993.2|87043.4|86993.4|87040.8|86990.8|16
1630035550000|2021-08-27 03:39:10|87042.3|86992.3|87042|86992|87042.7|86992.7|87040.9|86990.9|13
1630035560000|2021-08-27 03:39:20|87041.4|86991.4|87041.9|86991.9|87042.5|86992.5|87037.7|86987.7|19
1630035570000|2021-08-27 03:39:30|87042.6|86992.6|87040.1|86990.1|87042.6|86992.6|87040|86990|8
1630035580000|2021-08-27 03:39:40|87042.2|86992.2|87041.2|86991.2|87042.2|86992.2|87040.3|86990.3|13
1630035590000|2021-08-27 03:39:50|87040.6|86990.6|87042.3|86992.3|87043.5|86993.5|87037.9|86987.9|25
1630035600000|2021-08-27 03:40:00|87041.8|86991.8|87041.9|86991.9|87043.9|86993.9|87041.3|86991.3|25
1630035610000|2021-08-27 03:40:10|87042.3|86992.3|87041.4|86991.4|87042.6|86992.6|87041.4|86991.4|7
1630035620000|2021-08-27 03:40:20|87041.7|86991.7|87038.9|86988.9|87041.7|86991.7|87038.2|86988.2|10
1630035630000|2021-08-27 03:40:30|87038.8|86988.8|87038.4|86988.4|87039.2|86989.2|87038|86988|15
1630035640000|2021-08-27 03:40:40|87038.6|86988.6|87039.1|86989.1|87039.1|86989.1|87038.4|86988.4|11
1630035650000|2021-08-27 03:40:50|87039.4|86989.4|87040.2|86990.2|87041.5|86991.5|87037|86987|26
1630035660000|2021-08-27 03:41:00|87040.1|86990.1|87040.9|86990.9|87041.6|86991.6|87040.1|86990.1|13
1630035670000|2021-08-27 03:41:10|87040.7|86990.7|87038.8|86988.8|87040.9|86990.9|87038.8|86988.8|10
1630035680000|2021-08-27 03:41:20|87038.3|86988.3|87040.4|86990.4|87040.4|86990.4|87036.8|86986.8|14
1630035690000|2021-08-27 03:41:30|87040|86990|87040.5|86990.5|87040.8|86990.8|87038.2|86988.2|14
1630035700000|2021-08-27 03:41:40|87039.6|86989.6|87039.6|86989.6|87040.4|86990.4|87036.7|86986.7|28
1630035710000|2021-08-27 03:41:50|87040.1|86990.1|87040.9|86990.9|87042.2|86992.2|87037.6|86987.6|39
1630035720000|2021-08-27 03:42:00|87041|86991|87041.2|86991.2|87042.1|86992.1|87040.5|86990.5|17
1630035730000|2021-08-27 03:42:10|87040.8|86990.8|87038.3|86988.3|87042.3|86992.3|87037.9|86987.9|41
1630035740000|2021-08-27 03:42:20|87038.5|86988.5|87043.2|86993.2|87043.4|86993.4|87038.5|86988.5|33
1630035750000|2021-08-27 03:42:30|87043.3|86993.3|87041.4|86991.4|87043.3|86993.3|87041.4|86991.4|11
1630035760000|2021-08-27 03:42:40|87041.5|86991.5|87039.9|86989.9|87044.8|86994.8|87038.7|86988.7|22
1630035770000|2021-08-27 03:42:50|87040.5|86990.5|87036.5|86986.5|87041.8|86991.8|87036.5|86986.5|15
1630035780000|2021-08-27 03:43:00|87036.6|86986.6|87036.6|86986.6|87038|86988|87036.4|86986.4|14
1630035790000|2021-08-27 03:43:10|87036.8|86986.8|87039.4|86989.4|87041.4|86991.4|87036.7|86986.7|31
1630035800000|2021-08-27 03:43:20|87039.5|86989.5|87040.5|86990.5|87043.2|86993.2|87039.2|86989.2|34
1630035810000|2021-08-27 03:43:30|87040.7|86990.7|87039.2|86989.2|87042.7|86992.7|87038.9|86988.9|23
1630035820000|2021-08-27 03:43:40|87040.3|86990.3|87039.7|86989.7|87040.6|86990.6|87038.8|86988.8|20
1630035830000|2021-08-27 03:43:50|87040.1|86990.1|87039.6|86989.6|87040.8|86990.8|87038.6|86988.6|31
1630035840000|2021-08-27 03:44:00|87039.2|86989.2|87039.5|86989.5|87040.5|86990.5|87038.5|86988.5|42
1630035850000|2021-08-27 03:44:10|87039.7|86989.7|87039.5|86989.5|87040.7|86990.7|87039.3|86989.3|21
1630035860000|2021-08-27 03:44:20|87039|86989|87043|86993|87043.4|86993.4|87039|86989|17
1630035870000|2021-08-27 03:44:30|87043.3|86993.3|87039.8|86989.8|87044.3|86994.3|87039.8|86989.8|17
1630035880000|2021-08-27 03:44:40|87040.3|86990.3|87039.6|86989.6|87040.4|86990.4|87036.8|86986.8|24
1630035890000|2021-08-27 03:44:50|87039.5|86989.5|87040.6|86990.6|87041.4|86991.4|87039.3|86989.3|24
1630035900000|2021-08-27 03:45:00|87040.8|86990.8|87039.2|86989.2|87040.8|86990.8|87037.3|86987.3|28
1630035910000|2021-08-27 03:45:10|87039.4|86989.4|87040.1|86990.1|87040.7|86990.7|87039.2|86989.2|14
1630035920000|2021-08-27 03:45:20|87038.7|86988.7|87040.7|86990.7|87041.3|86991.3|87037.9|86987.9|14
1630035930000|2021-08-27 03:45:30|87040.8|86990.8|87040.2|86990.2|87042.3|86992.3|87039.5|86989.5|21
1630035940000|2021-08-27 03:45:40|87040.9|86990.9|87042.4|86992.4|87043.3|86993.3|87037.4|86987.4|20
1630035950000|2021-08-27 03:45:50|87036.9|86986.9|87037.4|86987.4|87037.6|86987.6|87035.4|86985.4|16
1630035960000|2021-08-27 03:46:00|87037.6|86987.6|87039.5|86989.5|87040.1|86990.1|87037.4|86987.4|19
1630035970000|2021-08-27 03:46:10|87039.3|86989.3|87038.9|86988.9|87039.3|86989.3|87038.5|86988.5|16
1630035980000|2021-08-27 03:46:20|87037.6|86987.6|87039|86989|87040.9|86990.9|87037.6|86987.6|12
1630035990000|2021-08-27 03:46:30|87039.3|86989.3|87037.3|86987.3|87039.3|86989.3|87037|86987|11
1630036000000|2021-08-27 03:46:40|87037.5|86987.5|87036.7|86986.7|87037.5|86987.5|87036.3|86986.3|11
1630036010000|2021-08-27 03:46:50|87036.6|86986.6|87036|86986|87037.5|86987.5|87036|86986|13
1630036020000|2021-08-27 03:47:00|87036.9|86986.9|87037.4|86987.4|87037.8|86987.8|87035.3|86985.3|24
1630036030000|2021-08-27 03:47:10|87037.2|86987.2|87036.8|86986.8|87037.7|86987.7|87034.7|86984.7|10
1630036040000|2021-08-27 03:47:20|87036.9|86986.9|87037.2|86987.2|87037.2|86987.2|87036|86986|7
1630036050000|2021-08-27 03:47:30|87037.1|86987.1|87037.9|86987.9|87038|86988|87035.1|86985.1|10
1630036060000|2021-08-27 03:47:40|87036.8|86986.8|87038.1|86988.1|87038.1|86988.1|87036.8|86986.8|4
1630036070000|2021-08-27 03:47:50|87037.6|86987.6|87037.2|86987.2|87037.6|86987.6|87035.4|86985.4|8
1630036080000|2021-08-27 03:48:00|87037.4|86987.4|87037.1|86987.1|87037.4|86987.4|87036.2|86986.2|15
1630036090000|2021-08-27 03:48:10|87036.9|86986.9|87036.6|86986.6|87036.9|86986.9|87035.3|86985.3|9
1630036100000|2021-08-27 03:48:20|87036.3|86986.3|87036.1|86986.1|87036.3|86986.3|87034.4|86984.4|14
1630036110000|2021-08-27 03:48:30|87035.7|86985.7|87037.2|86987.2|87037.2|86987.2|87034.7|86984.7|13
1630036120000|2021-08-27 03:48:40|87036.6|86986.6|87036.6|86986.6|87036.9|86986.9|87035.6|86985.6|9
1630036130000|2021-08-27 03:48:50|87036.7|86986.7|87036.4|86986.4|87036.7|86986.7|87035.5|86985.5|10
1630036140000|2021-08-27 03:49:00|87035.2|86985.2|87036.3|86986.3|87036.3|86986.3|87034.8|86984.8|4
1630036150000|2021-08-27 03:49:10|87035.7|86985.7|87037|86987|87037.4|86987.4|87035.6|86985.6|6
1630036160000|2021-08-27 03:49:20|87035.6|86985.6|87035.6|86985.6|87037.8|86987.8|87034.7|86984.7|25
1630036170000|2021-08-27 03:49:30|87035.8|86985.8|87035.3|86985.3|87036.7|86986.7|87034.5|86984.5|20
1630036180000|2021-08-27 03:49:40|87035.1|86985.1|87036.5|86986.5|87037.3|86987.3|87035.1|86985.1|11
1630036190000|2021-08-27 03:49:50|87036.1|86986.1|87036.6|86986.6|87036.9|86986.9|87033.8|86983.8|19
1630036200000|2021-08-27 03:50:00|87036.8|86986.8|87036.4|86986.4|87037.3|86987.3|87036.4|86986.4|16
1630036210000|2021-08-27 03:50:10|87036.5|86986.5|87036.9|86986.9|87037.4|86987.4|87036.1|86986.1|10
1630036220000|2021-08-27 03:50:20|87037|86987|87037.9|86987.9|87038.1|86988.1|87036.4|86986.4|15
1630036230000|2021-08-27 03:50:30|87038|86988|87036.5|86986.5|87038.5|86988.5|87035.8|86985.8|22
1630036240000|2021-08-27 03:50:40|87036.8|86986.8|87036.9|86986.9|87037.4|86987.4|87035|86985|19
1630036250000|2021-08-27 03:50:50|87037.5|86987.5|87036.4|86986.4|87037.9|86987.9|87035.9|86985.9|9
1630036260000|2021-08-27 03:51:00|87036.2|86986.2|87036.4|86986.4|87036.7|86986.7|87035.9|86985.9|9
1630036270000|2021-08-27 03:51:10|87037.2|86987.2|87035.5|86985.5|87037.9|86987.9|87035.5|86985.5|3
1630036280000|2021-08-27 03:51:20|87035.4|86985.4|87036.7|86986.7|87036.7|86986.7|87035.4|86985.4|2
1630036290000|2021-08-27 03:51:30|87035.5|86985.5|87035.6|86985.6|87037.2|86987.2|87035.5|86985.5|7
1630036300000|2021-08-27 03:51:40|87035|86985|87036.2|86986.2|87036.2|86986.2|87034.7|86984.7|3
1630036310000|2021-08-27 03:51:50|87036.3|86986.3|87035.4|86985.4|87038.6|86988.6|87035.4|86985.4|8
1630036320000|2021-08-27 03:52:00|87035.1|86985.1|87038|86988|87038|86988|87034.2|86984.2|6
1630036330000|2021-08-27 03:52:10|87036.9|86986.9|87035.7|86985.7|87040.2|86990.2|87035.7|86985.7|5
1630036340000|2021-08-27 03:52:20|87035.3|86985.3|87036.5|86986.5|87036.5|86986.5|87035.3|86985.3|6
1630036350000|2021-08-27 03:52:30|87036.4|86986.4|87036.9|86986.9|87036.9|86986.9|87035.6|86985.6|9
1630036360000|2021-08-27 03:52:40|87036.7|86986.7|87035.3|86985.3|87036.7|86986.7|87035.3|86985.3|5
1630036370000|2021-08-27 03:52:50|87035.2|86985.2|87035.9|86985.9|87036.6|86986.6|87035.2|86985.2|10
1630036380000|2021-08-27 03:53:00|87036.1|86986.1|87033.4|86983.4|87036.7|86986.7|87031.7|86981.7|15
1630036390000|2021-08-27 03:53:10|87032.1|86982.1|87034.3|86984.3|87034.9|86984.9|87032.1|86982.1|18
1630036400000|2021-08-27 03:53:20|87033.5|86983.5|87033.6|86983.6|87033.8|86983.8|87033.1|86983.1|6
1630036410000|2021-08-27 03:53:30|87032.9|86982.9|87035.5|86985.5|87036.7|86986.7|87032.6|86982.6|21
1630036420000|2021-08-27 03:53:40|87036.1|86986.1|87036.1|86986.1|87037.2|86987.2|87035|86985|14
1630036430000|2021-08-27 03:53:50|87035.5|86985.5|87036.8|86986.8|87036.8|86986.8|87034.5|86984.5|28
1630036440000|2021-08-27 03:54:00|87036.7|86986.7|87035.5|86985.5|87036.8|86986.8|87035.2|86985.2|9
1630036450000|2021-08-27 03:54:10|87036.4|86986.4|87037.5|86987.5|87037.8|86987.8|87035.9|86985.9|14
1630036460000|2021-08-27 03:54:20|87037.7|86987.7|87036.7|86986.7|87038.5|86988.5|87036.5|86986.5|8
1630036470000|2021-08-27 03:54:30|87036.3|86986.3|87035.9|86985.9|87036.8|86986.8|87034.5|86984.5|30
1630036480000|2021-08-27 03:54:40|87036.3|86986.3|87041.9|86991.9|87041.9|86991.9|87035.5|86985.5|13
1630036490000|2021-08-27 03:54:50|87042.7|86992.7|87037.5|86987.5|87042.7|86992.7|87037.5|86987.5|10
1630036500000|2021-08-27 03:55:00|87037.1|86987.1|87038|86988|87039.1|86989.1|87036.7|86986.7|12
1630036510000|2021-08-27 03:55:10|87037.6|86987.6|87040.8|86990.8|87041.5|86991.5|87037.6|86987.6|13
1630036520000|2021-08-27 03:55:20|87039.8|86989.8|87035.4|86985.4|87042.2|86992.2|87034.9|86984.9|14
1630036530000|2021-08-27 03:55:30|87034.7|86984.7|87038.4|86988.4|87044|86994|87034.7|86984.7|12
1630036540000|2021-08-27 03:55:40|87038.9|86988.9|87035.1|86985.1|87039.5|86989.5|87034|86984|12
1630036550000|2021-08-27 03:55:50|87034.2|86984.2|87034.6|86984.6|87035.4|86985.4|87034.2|86984.2|6
1630036560000|2021-08-27 03:56:00|87034.5|86984.5|87038.9|86988.9|87040.8|86990.8|87034.5|86984.5|19
1630036570000|2021-08-27 03:56:10|87037.2|86987.2|87045|86995|87045|86995|87037.2|86987.2|5
1630036580000|2021-08-27 03:56:20|87042|86992|87036.8|86986.8|87042|86992|87035.2|86985.2|19
1630036590000|2021-08-27 03:56:30|87037|86987|87037.6|86987.6|87039|86989|87034.1|86984.1|10
1630036600000|2021-08-27 03:56:40|87037.5|86987.5|87037.5|86987.5|87037.6|86987.6|87037.1|86987.1|7
1630036610000|2021-08-27 03:56:50|87038.4|86988.4|87038.1|86988.1|87038.6|86988.6|87037.3|86987.3|13
1630036620000|2021-08-27 03:57:00|87038.9|86988.9|87036.3|86986.3|87041.5|86991.5|87035.3|86985.3|20
1630036630000|2021-08-27 03:57:10|87035.5|86985.5|87038.5|86988.5|87042.8|86992.8|87033.8|86983.8|43
1630036640000|2021-08-27 03:57:20|87035|86985|87040.3|86990.3|87040.5|86990.5|87035|86985|22
1630036650000|2021-08-27 03:57:30|87039.4|86989.4|87033.9|86983.9|87040.6|86990.6|87033.9|86983.9|44
1630036660000|2021-08-27 03:57:40|87035.5|86985.5|87037|86987|87037.4|86987.4|87034.3|86984.3|54
1630036670000|2021-08-27 03:57:50|87036.3|86986.3|87037|86987|87039.8|86989.8|87033.5|86983.5|59
1630036680000|2021-08-27 03:58:00|87037.8|86987.8|87040.3|86990.3|87042.1|86992.1|87037.3|86987.3|42
1630036690000|2021-08-27 03:58:10|87040|86990|87039.7|86989.7|87041.1|86991.1|87037.6|86987.6|30
1630036700000|2021-08-27 03:58:20|87039.2|86989.2|87039.7|86989.7|87041.2|86991.2|87038|86988|44
1630036710000|2021-08-27 03:58:30|87037|86987|87036.9|86986.9|87039.3|86989.3|87036|86986|43
1630036720000|2021-08-27 03:58:40|87037.3|86987.3|87038|86988|87038.9|86988.9|87037.3|86987.3|30
1630036730000|2021-08-27 03:58:50|87037.8|86987.8|87037.7|86987.7|87038.6|86988.6|87035.4|86985.4|22
1630036740000|2021-08-27 03:59:00|87035.1|86985.1|87034.4|86984.4|87039.7|86989.7|87034.3|86984.3|39
1630036750000|2021-08-27 03:59:10|87035.2|86985.2|87039.5|86989.5|87039.5|86989.5|87033.7|86983.7|13
1630036760000|2021-08-27 03:59:20|87040.1|86990.1|87037.6|86987.6|87040.1|86990.1|87034.4|86984.4|32
1630036770000|2021-08-27 03:59:30|87036.2|86986.2|87035.6|86985.6|87037.7|86987.7|87033.8|86983.8|48
1630036780000|2021-08-27 03:59:40|87035.9|86985.9|87038.1|86988.1|87038.1|86988.1|87035.3|86985.3|52
1630036790000|2021-08-27 03:59:50|87036.5|86986.5|87037.6|86987.6|87039.2|86989.2|87031.2|86981.2|63
1630036800000|2021-08-27 04:00:00|87036.8|86986.8|87037.6|86987.6|87040.1|86990.1|87036.2|86986.2|24
1630036810000|2021-08-27 04:00:10|87038.7|86988.7|87038.5|86988.5|87040.3|86990.3|87038.5|86988.5|12
1630036820000|2021-08-27 04:00:20|87038.3|86988.3|87038.3|86988.3|87038.7|86988.7|87036.3|86986.3|6
1630036830000|2021-08-27 04:00:30|87037.9|86987.9|87038.7|86988.7|87039.8|86989.8|87037.9|86987.9|7
1630036840000|2021-08-27 04:00:40|87039.5|86989.5|87027.9|86977.9|87039.5|86989.5|87024.6|86974.6|29
1630036850000|2021-08-27 04:00:50|87027.5|86977.5|87028.4|86978.4|87029.6|86979.6|87027.3|86977.3|25
1630036860000|2021-08-27 04:01:00|87028.3|86978.3|87028.4|86978.4|87029.3|86979.3|87028.1|86978.1|9
1630036870000|2021-08-27 04:01:10|87028.2|86978.2|87027.6|86977.6|87028.8|86978.8|87026.4|86976.4|22
1630036880000|2021-08-27 04:01:20|87027|86977|87025.9|86975.9|87027.6|86977.6|87025.7|86975.7|10
1630036890000|2021-08-27 04:01:30|87023.5|86973.5|87029.6|86979.6|87030|86980|87023.5|86973.5|17
1630036900000|2021-08-27 04:01:40|87026.1|86976.1|87027.4|86977.4|87028.8|86978.8|87024.5|86974.5|18
1630036910000|2021-08-27 04:01:50|87024.9|86974.9|87027.6|86977.6|87029|86979|87024.5|86974.5|23
1630036920000|2021-08-27 04:02:00|87027.5|86977.5|87030.3|86980.3|87030.8|86980.8|87027.4|86977.4|24
1630036930000|2021-08-27 04:02:10|87029|86979|87025.4|86975.4|87030.6|86980.6|87025.4|86975.4|26
1630036940000|2021-08-27 04:02:20|87030|86980|87029.3|86979.3|87030.2|86980.2|87027.1|86977.1|21
1630036950000|2021-08-27 04:02:30|87029.7|86979.7|87028.4|86978.4|87030.3|86980.3|87026.9|86976.9|30
1630036960000|2021-08-27 04:02:40|87027|86977|87028.8|86978.8|87029|86979|87027|86977|7
1630036970000|2021-08-27 04:02:50|87027.5|86977.5|87028.2|86978.2|87029.7|86979.7|87027.5|86977.5|16
1630036980000|2021-08-27 04:03:00|87028.8|86978.8|87030.4|86980.4|87031.7|86981.7|87026|86976|17
1630036990000|2021-08-27 04:03:10|87029.9|86979.9|87028.5|86978.5|87031.5|86981.5|87026.1|86976.1|15
1630037000000|2021-08-27 04:03:20|87028.8|86978.8|87027.9|86977.9|87028.8|86978.8|87027.1|86977.1|20
1630037010000|2021-08-27 04:03:30|87028.7|86978.7|87028.2|86978.2|87029|86979|87024.4|86974.4|25
1630037020000|2021-08-27 04:03:40|87029.2|86979.2|87029|86979|87029.3|86979.3|87028.1|86978.1|5
1630037030000|2021-08-27 04:03:50|87029.2|86979.2|87026|86976|87029.4|86979.4|87025.3|86975.3|9
1630037040000|2021-08-27 04:04:00|87025.8|86975.8|87028.4|86978.4|87029.6|86979.6|87025.8|86975.8|13
1630037050000|2021-08-27 04:04:10|87028.3|86978.3|87028.6|86978.6|87028.6|86978.6|87025.3|86975.3|22
1630037060000|2021-08-27 04:04:20|87031.7|86981.7|87032.3|86982.3|87032.3|86982.3|87025.5|86975.5|20
1630037070000|2021-08-27 04:04:30|87031.7|86981.7|87026.7|86976.7|87031.7|86981.7|87026.1|86976.1|8
1630037080000|2021-08-27 04:04:40|87025.2|86975.2|87027.1|86977.1|87029|86979|87023|86973|38
1630037090000|2021-08-27 04:04:50|87027.6|86977.6|87023.5|86973.5|87027.6|86977.6|87021.4|86971.4|29
1630037100000|2021-08-27 04:05:00|87022.8|86972.8|87025.8|86975.8|87025.8|86975.8|87022.1|86972.1|21
1630037110000|2021-08-27 04:05:10|87026.3|86976.3|87022.3|86972.3|87027|86977|87022.3|86972.3|25
1630037120000|2021-08-27 04:05:20|87024|86974|87024.6|86974.6|87025.4|86975.4|87018.7|86968.7|71
1630037130000|2021-08-27 04:05:30|87024.7|86974.7|87024.9|86974.9|87026.1|86976.1|87018.7|86968.7|23
1630037140000|2021-08-27 04:05:40|87027.1|86977.1|87023.2|86973.2|87027.1|86977.1|87023.2|86973.2|12
1630037150000|2021-08-27 04:05:50|87023.6|86973.6|87025.2|86975.2|87026|86976|87023.6|86973.6|21
1630037160000|2021-08-27 04:06:00|87025.3|86975.3|87020.9|86970.9|87025.3|86975.3|87018.5|86968.5|9
1630037170000|2021-08-27 04:06:10|87022.5|86972.5|87020.2|86970.2|87023.2|86973.2|87019.6|86969.6|8
1630037180000|2021-08-27 04:06:20|87023.7|86973.7|87019.6|86969.6|87023.7|86973.7|87019.6|86969.6|5
1630037190000|2021-08-27 04:06:30|87019.8|86969.8|87023.9|86973.9|87026.2|86976.2|87019.2|86969.2|19
1630037200000|2021-08-27 04:06:40|87023.3|86973.3|87024.5|86974.5|87026.7|86976.7|87023.1|86973.1|25
1630037210000|2021-08-27 04:06:50|87025|86975|87023.4|86973.4|87025|86975|87022.8|86972.8|13
1630037220000|2021-08-27 04:07:00|87023.2|86973.2|87023.9|86973.9|87026.1|86976.1|87023.2|86973.2|19
1630037230000|2021-08-27 04:07:10|87024.9|86974.9|87023.2|86973.2|87024.9|86974.9|87022.5|86972.5|11
1630037240000|2021-08-27 04:07:20|87024.5|86974.5|87023.2|86973.2|87024.5|86974.5|87021.4|86971.4|9
1630037250000|2021-08-27 04:07:30|87022.2|86972.2|87023.2|86973.2|87024.1|86974.1|87021.7|86971.7|8
1630037260000|2021-08-27 04:07:40|87022.8|86972.8|87022.5|86972.5|87023.8|86973.8|87021.5|86971.5|6
1630037270000|2021-08-27 04:07:50|87020.7|86970.7|87027.6|86977.6|87027.6|86977.6|87020.7|86970.7|13
1630037280000|2021-08-27 04:08:00|87026.3|86976.3|87024.8|86974.8|87027.5|86977.5|87023.2|86973.2|28
1630037290000|2021-08-27 04:08:10|87029|86979|87024.4|86974.4|87029|86979|87024.4|86974.4|19
1630037300000|2021-08-27 04:08:20|87025.2|86975.2|87023.5|86973.5|87026.5|86976.5|87023.5|86973.5|15
1630037310000|2021-08-27 04:08:30|87026.7|86976.7|87024.2|86974.2|87026.7|86976.7|87022.5|86972.5|22
1630037320000|2021-08-27 04:08:40|87025.3|86975.3|87026.1|86976.1|87026.9|86976.9|87024.5|86974.5|24
1630037330000|2021-08-27 04:08:50|87026.4|86976.4|87023.5|86973.5|87027.2|86977.2|87023.5|86973.5|8
1630037340000|2021-08-27 04:09:00|87024.8|86974.8|87026.6|86976.6|87028|86978|87022.4|86972.4|16
1630037350000|2021-08-27 04:09:10|87027.2|86977.2|87028.2|86978.2|87029.3|86979.3|87021.2|86971.2|30
1630037360000|2021-08-27 04:09:20|87027.8|86977.8|87025.4|86975.4|87029|86979|87024.9|86974.9|15
1630037370000|2021-08-27 04:09:30|87024.6|86974.6|87024.9|86974.9|87027|86977|87024|86974|25
1630037380000|2021-08-27 04:09:40|87025.1|86975.1|87025.8|86975.8|87026.3|86976.3|87024.8|86974.8|18
1630037390000|2021-08-27 04:09:50|87023.2|86973.2|87024|86974|87026.5|86976.5|87023.2|86973.2|25
1630037400000|2021-08-27 04:10:00|87024.6|86974.6|87024.4|86974.4|87026.6|86976.6|87023|86973|24
1630037410000|2021-08-27 04:10:10|87024|86974|87025.1|86975.1|87025.5|86975.5|87024|86974|9
1630037420000|2021-08-27 04:10:20|87023.7|86973.7|87027|86977|87027|86977|87023.6|86973.6|8
1630037430000|2021-08-27 04:10:30|87026.4|86976.4|87024.2|86974.2|87026.4|86976.4|87023.9|86973.9|9
1630037440000|2021-08-27 04:10:40|87024.4|86974.4|87024.5|86974.5|87025.5|86975.5|87024|86974|8
1630037450000|2021-08-27 04:10:50|87026.3|86976.3|87021.9|86971.9|87027.4|86977.4|87021.3|86971.3|6
1630037460000|2021-08-27 04:11:00|87024.5|86974.5|87025.1|86975.1|87025.4|86975.4|87023.2|86973.2|6
1630037470000|2021-08-27 04:11:10|87024.9|86974.9|87025.1|86975.1|87026.7|86976.7|87024.9|86974.9|7
1630037480000|2021-08-27 04:11:20|87026.3|86976.3|87024.9|86974.9|87026.7|86976.7|87024.3|86974.3|11
1630037490000|2021-08-27 04:11:30|87023.9|86973.9|87027.2|86977.2|87028.3|86978.3|87023.9|86973.9|17
1630037500000|2021-08-27 04:11:40|87028.5|86978.5|87028|86978|87033.5|86983.5|87022.5|86972.5|10
1630037510000|2021-08-27 04:11:50|87027.5|86977.5|87025.3|86975.3|87028.8|86978.8|87025.3|86975.3|10
1630037520000|2021-08-27 04:12:00|87025.7|86975.7|87027.8|86977.8|87029.8|86979.8|87025.1|86975.1|20
1630037530000|2021-08-27 04:12:10|87027.2|86977.2|87025|86975|87027.2|86977.2|87024.7|86974.7|27
1630037540000|2021-08-27 04:12:20|87024.9|86974.9|87023.7|86973.7|87027|86977|87023.7|86973.7|12
1630037550000|2021-08-27 04:12:30|87024.7|86974.7|87028.5|86978.5|87028.5|86978.5|87021.3|86971.3|16
1630037560000|2021-08-27 04:12:40|87024.1|86974.1|87021.2|86971.2|87024.8|86974.8|87021.2|86971.2|11
1630037570000|2021-08-27 04:12:50|87021.6|86971.6|87024.4|86974.4|87025.6|86975.6|87021.6|86971.6|64
1630037580000|2021-08-27 04:13:00|87023.7|86973.7|87022.4|86972.4|87026.1|86976.1|87022.4|86972.4|49
1630037590000|2021-08-27 04:13:10|87023.4|86973.4|87024.6|86974.6|87025.9|86975.9|87022.5|86972.5|32
1630037600000|2021-08-27 04:13:20|87023.5|86973.5|87024|86974|87024.7|86974.7|87021.3|86971.3|19
1630037610000|2021-08-27 04:13:30|87023.6|86973.6|87023.4|86973.4|87023.9|86973.9|87022.7|86972.7|8
1630037620000|2021-08-27 04:13:40|87023.7|86973.7|87023.3|86973.3|87026|86976|87022.3|86972.3|13
1630037630000|2021-08-27 04:13:50|87023.8|86973.8|87025.4|86975.4|87027.4|86977.4|87023.8|86973.8|11
1630037640000|2021-08-27 04:14:00|87024.8|86974.8|87025.8|86975.8|87025.8|86975.8|87024.2|86974.2|20
1630037650000|2021-08-27 04:14:10|87025.3|86975.3|87023.1|86973.1|87025.8|86975.8|87022.1|86972.1|21
1630037660000|2021-08-27 04:14:20|87023.5|86973.5|87024|86974|87025.3|86975.3|87022.8|86972.8|40
1630037670000|2021-08-27 04:14:30|87024.1|86974.1|87021.5|86971.5|87024.8|86974.8|87021.4|86971.4|38
1630037680000|2021-08-27 04:14:40|87022.2|86972.2|87024.2|86974.2|87027|86977|87021.5|86971.5|21
1630037690000|2021-08-27 04:14:50|87023.7|86973.7|87021.8|86971.8|87025.3|86975.3|87021.8|86971.8|10
1630037700000|2021-08-27 04:15:00|87022.7|86972.7|87023.5|86973.5|87025.9|86975.9|87020.9|86970.9|34
1630037710000|2021-08-27 04:15:10|87023.1|86973.1|87025.3|86975.3|87025.4|86975.4|87023.1|86973.1|7
1630037720000|2021-08-27 04:15:20|87026.3|86976.3|87025|86975|87026.9|86976.9|87024.5|86974.5|17
1630037730000|2021-08-27 04:15:30|87025.3|86975.3|87024.8|86974.8|87025.8|86975.8|87022.1|86972.1|15
1630037740000|2021-08-27 04:15:40|87024.3|86974.3|87026.3|86976.3|87026.3|86976.3|87024.3|86974.3|16
1630037750000|2021-08-27 04:15:50|87025.2|86975.2|87014.7|86964.7|87026.5|86976.5|87014|86964|28
1630037760000|2021-08-27 04:16:00|87012.6|86962.6|87014.7|86964.7|87016.4|86966.4|87012.5|86962.5|22
1630037770000|2021-08-27 04:16:10|87016.5|86966.5|87015.5|86965.5|87016.5|86966.5|87013.8|86963.8|21
1630037780000|2021-08-27 04:16:20|87015.2|86965.2|87016.4|86966.4|87017.3|86967.3|87014.6|86964.6|12
1630037790000|2021-08-27 04:16:30|87016.5|86966.5|87014.9|86964.9|87016.5|86966.5|87013.3|86963.3|20
1630037800000|2021-08-27 04:16:40|87015.2|86965.2|87013.2|86963.2|87015.5|86965.5|87013.2|86963.2|12
1630037810000|2021-08-27 04:16:50|87015.2|86965.2|87013.8|86963.8|87015.2|86965.2|87013.6|86963.6|20
1630037820000|2021-08-27 04:17:00|87014.6|86964.6|87013.2|86963.2|87015.3|86965.3|87012.6|86962.6|22
1630037830000|2021-08-27 04:17:10|87013.6|86963.6|87013.8|86963.8|87015.9|86965.9|87013.6|86963.6|25
1630037840000|2021-08-27 04:17:20|87013.7|86963.7|87015.4|86965.4|87016.3|86966.3|87013|86963|19
1630037850000|2021-08-27 04:17:30|87013.6|86963.6|87014.4|86964.4|87014.9|86964.9|87012.8|86962.8|8
1630037860000|2021-08-27 04:17:40|87014.1|86964.1|87015.1|86965.1|87015.6|86965.6|87012|86962|14
1630037870000|2021-08-27 04:17:50|87014.5|86964.5|87012.2|86962.2|87016.1|86966.1|87011.7|86961.7|12
1630037880000|2021-08-27 04:18:00|87012.7|86962.7|87011.3|86961.3|87012.7|86962.7|87010.4|86960.4|10
1630037890000|2021-08-27 04:18:10|87011.6|86961.6|87014|86964|87015|86965|87011|86961|8
1630037900000|2021-08-27 04:18:20|87013.5|86963.5|87013.3|86963.3|87015|86965|87013.3|86963.3|10
1630037910000|2021-08-27 04:18:30|87013|86963|87012.4|86962.4|87013.9|86963.9|87011.5|86961.5|17
1630037920000|2021-08-27 04:18:40|87013.1|86963.1|87014.2|86964.2|87015.6|86965.6|87013.1|86963.1|6
1630037930000|2021-08-27 04:18:50|87012.9|86962.9|87012.5|86962.5|87015.7|86965.7|87012.3|86962.3|18
1630037940000|2021-08-27 04:19:00|87013.1|86963.1|87012.2|86962.2|87013.1|86963.1|87011.4|86961.4|10
1630037950000|2021-08-27 04:19:10|87014.9|86964.9|87015.3|86965.3|87015.3|86965.3|87012.7|86962.7|8
1630037960000|2021-08-27 04:19:20|87011|86961|87012.9|86962.9|87013|86963|87010.9|86960.9|12
1630037970000|2021-08-27 04:19:30|87013.8|86963.8|87013.8|86963.8|87013.9|86963.9|87012|86962|15
1630037980000|2021-08-27 04:19:40|87012.5|86962.5|87013.7|86963.7|87014.7|86964.7|87010.4|86960.4|11
1630037990000|2021-08-27 04:19:50|87013|86963|87013.7|86963.7|87014.3|86964.3|87012.7|86962.7|11
1630038000000|2021-08-27 04:20:00|87013.1|86963.1|87013|86963|87013.8|86963.8|87012.1|86962.1|10
1630038010000|2021-08-27 04:20:10|87013.3|86963.3|87011.5|86961.5|87014.7|86964.7|87010|86960|27
1630038020000|2021-08-27 04:20:20|87012.3|86962.3|87011.4|86961.4|87013.3|86963.3|87011|86961|22
1630038030000|2021-08-27 04:20:30|87011.6|86961.6|87009.8|86959.8|87011.6|86961.6|87007.1|86957.1|17
1630038040000|2021-08-27 04:20:40|87009.3|86959.3|87010.2|86960.2|87011|86961|87008.7|86958.7|14
1630038050000|2021-08-27 04:20:50|87007.8|86957.8|87008.7|86958.7|87008.9|86958.9|87007.5|86957.5|10
1630038060000|2021-08-27 04:21:00|87007.6|86957.6|87013.1|86963.1|87014.2|86964.2|87007.6|86957.6|34
1630038070000|2021-08-27 04:21:10|87013|86963|87009.5|86959.5|87013|86963|87006.3|86956.3|37
1630038080000|2021-08-27 04:21:20|87009.2|86959.2|87008.9|86958.9|87009.9|86959.9|87006.3|86956.3|22
1630038090000|2021-08-27 04:21:30|87006.3|86956.3|87007.6|86957.6|87008.3|86958.3|87006.3|86956.3|14
1630038100000|2021-08-27 04:21:40|87006.6|86956.6|87007.5|86957.5|87010.7|86960.7|87006.6|86956.6|16
1630038110000|2021-08-27 04:21:50|87003.7|86953.7|87007.8|86957.8|87008.8|86958.8|87003.7|86953.7|11
1630038120000|2021-08-27 04:22:00|87008.1|86958.1|87008.6|86958.6|87009.6|86959.6|87006.5|86956.5|14
1630038130000|2021-08-27 04:22:10|87005.5|86955.5|87010.1|86960.1|87010.5|86960.5|87005.5|86955.5|23
1630038140000|2021-08-27 04:22:20|87010.5|86960.5|87008|86958|87010.5|86960.5|87008|86958|11
1630038150000|2021-08-27 04:22:30|87009.7|86959.7|87010.8|86960.8|87011.7|86961.7|87007.8|86957.8|20
1630038160000|2021-08-27 04:22:40|87012.2|86962.2|87009.8|86959.8|87012.2|86962.2|87009.8|86959.8|10
1630038170000|2021-08-27 04:22:50|87005|86955|87009.8|86959.8|87010.2|86960.2|87005|86955|13
1630038180000|2021-08-27 04:23:00|87010.4|86960.4|87008.7|86958.7|87011.5|86961.5|87007|86957|14
1630038190000|2021-08-27 04:23:10|87008.9|86958.9|87006.9|86956.9|87009.3|86959.3|87006.9|86956.9|21
1630038200000|2021-08-27 04:23:20|87007.4|86957.4|87006.6|86956.6|87008.5|86958.5|87006.5|86956.5|22
1630038210000|2021-08-27 04:23:30|87007.5|86957.5|87008.5|86958.5|87009.2|86959.2|87007|86957|12
1630038220000|2021-08-27 04:23:40|87009|86959|87010.4|86960.4|87011|86961|87006|86956|29
1630038230000|2021-08-27 04:23:50|87009.5|86959.5|87007.3|86957.3|87011.1|86961.1|87007.3|86957.3|17
1630038240000|2021-08-27 04:24:00|87008.1|86958.1|87007|86957|87011.5|86961.5|87006|86956|32
1630038250000|2021-08-27 04:24:10|87006.5|86956.5|87014|86964|87020.1|86970.1|87006.5|86956.5|44
1630038260000|2021-08-27 04:24:20|87013.9|86963.9|87011.9|86961.9|87015.5|86965.5|87011.5|86961.5|28
1630038270000|2021-08-27 04:24:30|87010.8|86960.8|87015.8|86965.8|87015.8|86965.8|87010.6|86960.6|12
1630038280000|2021-08-27 04:24:40|87016.3|86966.3|87012.4|86962.4|87016.5|86966.5|87008.5|86958.5|24
1630038290000|2021-08-27 04:24:50|87012.9|86962.9|87013|86963|87014.4|86964.4|87011.3|86961.3|46
1630038300000|2021-08-27 04:25:00|87014|86964|87013.2|86963.2|87014.1|86964.1|87012.5|86962.5|14
1630038310000|2021-08-27 04:25:10|87012.9|86962.9|87014|86964|87014.3|86964.3|87009.1|86959.1|15
1630038320000|2021-08-27 04:25:20|87014.2|86964.2|87015.7|86965.7|87016.9|86966.9|87014.2|86964.2|60
1630038330000|2021-08-27 04:25:30|87015.8|86965.8|87013.9|86963.9|87017.1|86967.1|87011.2|86961.2|40
1630038340000|2021-08-27 04:25:40|87015|86965|87011.2|86961.2|87015.5|86965.5|87010.8|86960.8|45
1630038350000|2021-08-27 04:25:50|87011.6|86961.6|87014.3|86964.3|87015.4|86965.4|87011.2|86961.2|40
1630038360000|2021-08-27 04:26:00|87014.2|86964.2|87011.7|86961.7|87014.7|86964.7|87011.7|86961.7|39
1630038370000|2021-08-27 04:26:10|87011.6|86961.6|87011.6|86961.6|87016.9|86966.9|87008.9|86958.9|48
1630038380000|2021-08-27 04:26:20|87010.1|86960.1|87008.3|86958.3|87014.2|86964.2|87008.3|86958.3|22
1630038390000|2021-08-27 04:26:30|87009|86959|87007.5|86957.5|87019.7|86969.7|87007.5|86957.5|49
1630038400000|2021-08-27 04:26:40|87007.6|86957.6|87002.6|86952.6|87009.9|86959.9|87002.1|86952.1|48
1630038410000|2021-08-27 04:26:50|87002.7|86952.7|87004.6|86954.6|87005.7|86955.7|87002|86952|56
1630038420000|2021-08-27 04:27:00|87004.1|86954.1|86997.9|86947.9|87004.1|86954.1|86997.5|86947.5|42
1630038430000|2021-08-27 04:27:10|87000.3|86950.3|86995.7|86945.7|87000.3|86950.3|86995.2|86945.2|43
1630038440000|2021-08-27 04:27:20|86996.2|86946.2|86996.4|86946.4|86997.5|86947.5|86994.6|86944.6|35
1630038450000|2021-08-27 04:27:30|86995.8|86945.8|87000|86950|87000.9|86950.9|86995.8|86945.8|35
1630038460000|2021-08-27 04:27:40|86999.4|86949.4|86996.3|86946.3|87000.8|86950.8|86995.6|86945.6|43
1630038470000|2021-08-27 04:27:50|86996|86946|86997.7|86947.7|87001.4|86951.4|86996|86946|39
1630038480000|2021-08-27 04:28:00|86998.1|86948.1|86998.4|86948.4|86999.2|86949.2|86996.6|86946.6|19
1630038490000|2021-08-27 04:28:10|86998|86948|86997.1|86947.1|86999.7|86949.7|86995.5|86945.5|17
1630038500000|2021-08-27 04:28:20|86997.2|86947.2|86992.5|86942.5|86997.2|86947.2|86991.8|86941.8|32
1630038510000|2021-08-27 04:28:30|86993.7|86943.7|86994.8|86944.8|86997.6|86947.6|86993.7|86943.7|15
1630038520000|2021-08-27 04:28:40|86994.3|86944.3|86993.1|86943.1|86994.8|86944.8|86992.2|86942.2|12
1630038530000|2021-08-27 04:28:50|86992.8|86942.8|86999.5|86949.5|87001.2|86951.2|86992.8|86942.8|32
1630038540000|2021-08-27 04:29:00|86999|86949|86998.6|86948.6|86999.9|86949.9|86996.8|86946.8|24
1630038550000|2021-08-27 04:29:10|86999.6|86949.6|86996.8|86946.8|86999.6|86949.6|86996.8|86946.8|16
1630038560000|2021-08-27 04:29:20|86995.5|86945.5|86997.3|86947.3|86998.4|86948.4|86994.2|86944.2|33
1630038570000|2021-08-27 04:29:30|86997.1|86947.1|86999.9|86949.9|87000.4|86950.4|86997.1|86947.1|47
1630038580000|2021-08-27 04:29:40|87000|86950|86995.4|86945.4|87000.3|86950.3|86994.5|86944.5|24
1630038590000|2021-08-27 04:29:50|86995.2|86945.2|86996.8|86946.8|86996.8|86946.8|86993.3|86943.3|24
1630038600000|2021-08-27 04:30:00|86996.7|86946.7|86997.6|86947.6|86998.7|86948.7|86996.1|86946.1|19
1630038610000|2021-08-27 04:30:10|86997.2|86947.2|86997.3|86947.3|86997.8|86947.8|86996.4|86946.4|8
1630038620000|2021-08-27 04:30:20|86997.2|86947.2|86997.3|86947.3|86998.3|86948.3|86994|86944|17
1630038630000|2021-08-27 04:30:30|86996.5|86946.5|86999.6|86949.6|86999.6|86949.6|86996.5|86946.5|10
1630038640000|2021-08-27 04:30:40|86999.1|86949.1|86995|86945|86999.4|86949.4|86995|86945|10
1630038650000|2021-08-27 04:30:50|86994.5|86944.5|86993.9|86943.9|86996.9|86946.9|86992|86942|32
1630038660000|2021-08-27 04:31:00|86993.7|86943.7|86993.2|86943.2|86993.8|86943.8|86992.2|86942.2|14
1630038670000|2021-08-27 04:31:10|86992.9|86942.9|86999.3|86949.3|86999.5|86949.5|86990.6|86940.6|17
1630038680000|2021-08-27 04:31:20|86998.2|86948.2|86999.8|86949.8|87002|86952|86997.4|86947.4|25
1630038690000|2021-08-27 04:31:30|86999.3|86949.3|86993.5|86943.5|86999.3|86949.3|86990.2|86940.2|32
1630038700000|2021-08-27 04:31:40|86993.3|86943.3|86993.2|86943.2|86995.1|86945.1|86991.7|86941.7|18
1630038710000|2021-08-27 04:31:50|86993|86943|86992.2|86942.2|86994.1|86944.1|86992.2|86942.2|12
1630038720000|2021-08-27 04:32:00|86992.5|86942.5|86990.5|86940.5|86992.7|86942.7|86990.5|86940.5|19
1630038730000|2021-08-27 04:32:10|86990.9|86940.9|86991.9|86941.9|86994.5|86944.5|86989.3|86939.3|47
1630038740000|2021-08-27 04:32:20|86990.8|86940.8|86989|86939|86991.8|86941.8|86987.4|86937.4|31
1630038750000|2021-08-27 04:32:30|86989.5|86939.5|86990.7|86940.7|86990.7|86940.7|86988.2|86938.2|21
1630038760000|2021-08-27 04:32:40|86990.5|86940.5|86989.4|86939.4|86990.6|86940.6|86988.2|86938.2|25
1630038770000|2021-08-27 04:32:50|86989.1|86939.1|86991.8|86941.8|86992.8|86942.8|86988.4|86938.4|38
1630038780000|2021-08-27 04:33:00|86993|86943|86987.8|86937.8|86994.7|86944.7|86987.8|86937.8|64
1630038790000|2021-08-27 04:33:10|86989.9|86939.9|86989.9|86939.9|86992.9|86942.9|86988.1|86938.1|17
1630038800000|2021-08-27 04:33:20|86988.5|86938.5|86987.9|86937.9|86990.9|86940.9|86987.9|86937.9|21
1630038810000|2021-08-27 04:33:30|86988.5|86938.5|86990.1|86940.1|86990.1|86940.1|86987.8|86937.8|24
1630038820000|2021-08-27 04:33:40|86990|86940|86988.7|86938.7|86990.2|86940.2|86987.5|86937.5|26
1630038830000|2021-08-27 04:33:50|86989|86939|86989.7|86939.7|86990.9|86940.9|86987.8|86937.8|23
1630038840000|2021-08-27 04:34:00|86990|86940|86987.2|86937.2|86990.3|86940.3|86987.2|86937.2|15
1630038850000|2021-08-27 04:34:10|86988.4|86938.4|86989.8|86939.8|86990.3|86940.3|86987.2|86937.2|38
1630038860000|2021-08-27 04:34:20|86990|86940|86984.6|86934.6|86991.6|86941.6|86984.3|86934.3|30
1630038870000|2021-08-27 04:34:30|86985.5|86935.5|86983.1|86933.1|86986.2|86936.2|86980.8|86930.8|75
1630038880000|2021-08-27 04:34:40|86983.3|86933.3|86980.9|86930.9|86984|86934|86980.9|86930.9|71
1630038890000|2021-08-27 04:34:50|86981|86931|86982|86932|86983.1|86933.1|86980.6|86930.6|26
1630038900000|2021-08-27 04:35:00|86981.1|86931.1|86980.2|86930.2|86981.8|86931.8|86980|86930|14
1630038910000|2021-08-27 04:35:10|86979.9|86929.9|86981.2|86931.2|86981.2|86931.2|86979.6|86929.6|8
1630038920000|2021-08-27 04:35:20|86981.5|86931.5|86984.5|86934.5|86985|86935|86979.7|86929.7|34
1630038930000|2021-08-27 04:35:30|86985.6|86935.6|86983.2|86933.2|86985.6|86935.6|86982.3|86932.3|55
1630038940000|2021-08-27 04:35:40|86983.8|86933.8|86981.2|86931.2|86983.8|86933.8|86981.2|86931.2|13
1630038950000|2021-08-27 04:35:50|86982.3|86932.3|86984.4|86934.4|86987.9|86937.9|86981.9|86931.9|42
1630038960000|2021-08-27 04:36:00|86984.6|86934.6|86982.5|86932.5|86984.7|86934.7|86980.8|86930.8|24
1630038970000|2021-08-27 04:36:10|86982.9|86932.9|86983.3|86933.3|86983.7|86933.7|86981.5|86931.5|21
1630038980000|2021-08-27 04:36:20|86983.7|86933.7|86985.7|86935.7|86985.7|86935.7|86982.4|86932.4|37
1630038990000|2021-08-27 04:36:30|86985.9|86935.9|86982.9|86932.9|86986.7|86936.7|86982.4|86932.4|55
1630039000000|2021-08-27 04:36:40|86982.7|86932.7|86981.4|86931.4|86983.6|86933.6|86979.6|86929.6|16
1630039010000|2021-08-27 04:36:50|86981|86931|86980.9|86930.9|86984.3|86934.3|86980.4|86930.4|22
1630039020000|2021-08-27 04:37:00|86980.3|86930.3|86979.8|86929.8|86981|86931|86979|86929|19
1630039030000|2021-08-27 04:37:10|86977.6|86927.6|86979.1|86929.1|86980.3|86930.3|86977.1|86927.1|30
1630039040000|2021-08-27 04:37:20|86979.4|86929.4|86978.7|86928.7|86979.8|86929.8|86977.7|86927.7|18
1630039050000|2021-08-27 04:37:30|86978.9|86928.9|86978.8|86928.8|86978.9|86928.9|86977|86927|25
1630039060000|2021-08-27 04:37:40|86978.5|86928.5|86977.7|86927.7|86978.5|86928.5|86977.2|86927.2|8
1630039070000|2021-08-27 04:37:50|86978|86928|86977.7|86927.7|86980.6|86930.6|86977.2|86927.2|36
1630039080000|2021-08-27 04:38:00|86977.8|86927.8|86977.8|86927.8|86978.3|86928.3|86976.6|86926.6|27
1630039090000|2021-08-27 04:38:10|86978.2|86928.2|86977.6|86927.6|86981.5|86931.5|86977.4|86927.4|66
1630039100000|2021-08-27 04:38:20|86977.1|86927.1|86981.1|86931.1|86981.5|86931.5|86977.1|86927.1|62
1630039110000|2021-08-27 04:38:30|86980.8|86930.8|86979.9|86929.9|86982.5|86932.5|86979.2|86929.2|53
1630039120000|2021-08-27 04:38:40|86979.4|86929.4|86979.1|86929.1|86980.2|86930.2|86978.8|86928.8|13
1630039130000|2021-08-27 04:38:50|86979.4|86929.4|86978.4|86928.4|86980.5|86930.5|86975.8|86925.8|27
1630039140000|2021-08-27 04:39:00|86976.9|86926.9|86977.7|86927.7|86979.1|86929.1|86976.2|86926.2|26
1630039150000|2021-08-27 04:39:10|86976.8|86926.8|86972.7|86922.7|86978.4|86928.4|86971.3|86921.3|35
1630039160000|2021-08-27 04:39:20|86972.3|86922.3|86977.3|86927.3|86978.1|86928.1|86972.1|86922.1|30
1630039170000|2021-08-27 04:39:30|86976.5|86926.5|86979.5|86929.5|86985.7|86935.7|86976.2|86926.2|37
1630039180000|2021-08-27 04:39:40|86980.1|86930.1|86978.5|86928.5|86980.4|86930.4|86977.6|86927.6|24
1630039190000|2021-08-27 04:39:50|86978.6|86928.6|86980.2|86930.2|86981.8|86931.8|86978.1|86928.1|37
1630039200000|2021-08-27 04:40:00|86980|86930|86975.6|86925.6|86980|86930|86972.5|86922.5|54
1630039210000|2021-08-27 04:40:10|86976|86926|86973.5|86923.5|86976.5|86926.5|86973.4|86923.4|53
1630039220000|2021-08-27 04:40:20|86973.3|86923.3|86974.5|86924.5|86975.8|86925.8|86973|86923|24
1630039230000|2021-08-27 04:40:30|86974.3|86924.3|86976.2|86926.2|86976.2|86926.2|86972|86922|35
1630039240000|2021-08-27 04:40:40|86976.9|86926.9|86974|86924|86978.7|86928.7|86973.8|86923.8|13
1630039250000|2021-08-27 04:40:50|86973.3|86923.3|86976.6|86926.6|86978.3|86928.3|86973|86923|19
1630039260000|2021-08-27 04:41:00|86976.5|86926.5|86976.9|86926.9|86979.6|86929.6|86975.7|86925.7|9
1630039270000|2021-08-27 04:41:10|86977.5|86927.5|86976.3|86926.3|86978.4|86928.4|86974.9|86924.9|22
1630039280000|2021-08-27 04:41:20|86976.4|86926.4|86976.5|86926.5|86979.6|86929.6|86975.9|86925.9|48
1630039290000|2021-08-27 04:41:30|86977|86927|86976.2|86926.2|86978.4|86928.4|86975.5|86925.5|21
1630039300000|2021-08-27 04:41:40|86976.1|86926.1|86978.3|86928.3|86979.7|86929.7|86975.1|86925.1|13
1630039310000|2021-08-27 04:41:50|86978.9|86928.9|86978.3|86928.3|86979.5|86929.5|86977.7|86927.7|12
1630039320000|2021-08-27 04:42:00|86980|86930|86975.2|86925.2|86980.4|86930.4|86975.2|86925.2|18
1630039330000|2021-08-27 04:42:10|86975.5|86925.5|86976.8|86926.8|86978.3|86928.3|86975.5|86925.5|13
1630039340000|2021-08-27 04:42:20|86976.9|86926.9|86975.3|86925.3|86980.1|86930.1|86974.9|86924.9|13
1630039350000|2021-08-27 04:42:30|86975.5|86925.5|86977.7|86927.7|86977.7|86927.7|86975.5|86925.5|11
1630039360000|2021-08-27 04:42:40|86977|86927|86975.3|86925.3|86977.3|86927.3|86974.8|86924.8|10
1630039370000|2021-08-27 04:42:50|86975.8|86925.8|86973.4|86923.4|86975.8|86925.8|86971.7|86921.7|17
1630039380000|2021-08-27 04:43:00|86974.9|86924.9|86975.1|86925.1|86977.5|86927.5|86974.9|86924.9|12
1630039390000|2021-08-27 04:43:10|86974.8|86924.8|86976.3|86926.3|86976.7|86926.7|86974.8|86924.8|12
1630039400000|2021-08-27 04:43:20|86976|86926|86975.1|86925.1|86976|86926|86973.7|86923.7|16
1630039410000|2021-08-27 04:43:30|86975.9|86925.9|86976.4|86926.4|86977.4|86927.4|86975.9|86925.9|20
1630039420000|2021-08-27 04:43:40|86976.3|86926.3|86977.5|86927.5|86977.8|86927.8|86972.9|86922.9|19
1630039430000|2021-08-27 04:43:50|86977.6|86927.6|86979|86929|86979.3|86929.3|86973.4|86923.4|24
1630039440000|2021-08-27 04:44:00|86978.5|86928.5|86977.4|86927.4|86979.6|86929.6|86974.9|86924.9|21
1630039450000|2021-08-27 04:44:10|86977.3|86927.3|86976.7|86926.7|86977.3|86927.3|86976|86926|8
1630039460000|2021-08-27 04:44:20|86976.6|86926.6|86976.2|86926.2|86977.8|86927.8|86976.2|86926.2|11
1630039470000|2021-08-27 04:44:30|86974.6|86924.6|86974.2|86924.2|86974.6|86924.6|86974.2|86924.2|4
1630039480000|2021-08-27 04:44:40|86978.4|86928.4|86976.8|86926.8|86978.4|86928.4|86976.3|86926.3|9
1630039490000|2021-08-27 04:44:50|86977.3|86927.3|86977.4|86927.4|86978.4|86928.4|86975.4|86925.4|23
1630039500000|2021-08-27 04:45:00|86977.6|86927.6|86977.9|86927.9|86978.4|86928.4|86976.5|86926.5|12
1630039510000|2021-08-27 04:45:10|86977.8|86927.8|86976.7|86926.7|86977.8|86927.8|86976.5|86926.5|14
1630039520000|2021-08-27 04:45:20|86977.5|86927.5|86980.2|86930.2|86981|86931|86976.7|86926.7|20
1630039530000|2021-08-27 04:45:30|86979.3|86929.3|86979.8|86929.8|86980.2|86930.2|86978|86928|17
1630039540000|2021-08-27 04:45:40|86978.4|86928.4|86977.1|86927.1|86978.6|86928.6|86977|86927|7
1630039550000|2021-08-27 04:45:50|86980.9|86930.9|86976.6|86926.6|86980.9|86930.9|86972.3|86922.3|35
1630039560000|2021-08-27 04:46:00|86975.3|86925.3|86977|86927|86977|86927|86973.7|86923.7|21
1630039570000|2021-08-27 04:46:10|86976.1|86926.1|86977.1|86927.1|86977.3|86927.3|86976.1|86926.1|7
1630039580000|2021-08-27 04:46:20|86977.2|86927.2|86978|86928|86978.4|86928.4|86974.4|86924.4|13
1630039590000|2021-08-27 04:46:30|86978.3|86928.3|86974.2|86924.2|86978.8|86928.8|86974.2|86924.2|17
1630039600000|2021-08-27 04:46:40|86976.2|86926.2|86979.4|86929.4|86979.4|86929.4|86974|86924|9
1630039610000|2021-08-27 04:46:50|86975.6|86925.6|86973.8|86923.8|86975.6|86925.6|86971.9|86921.9|31
1630039620000|2021-08-27 04:47:00|86973.1|86923.1|86973.7|86923.7|86974.1|86924.1|86972.6|86922.6|24
1630039630000|2021-08-27 04:47:10|86974.5|86924.5|86978|86928|86980.5|86930.5|86974.2|86924.2|19
1630039640000|2021-08-27 04:47:20|86978.2|86928.2|86980.9|86930.9|86980.9|86930.9|86975.7|86925.7|16
1630039650000|2021-08-27 04:47:30|86980.3|86930.3|86981.2|86931.2|86981.2|86931.2|86978.9|86928.9|26
1630039660000|2021-08-27 04:47:40|86980.2|86930.2|86980.8|86930.8|86982.7|86932.7|86979.5|86929.5|28
1630039670000|2021-08-27 04:47:50|86980.9|86930.9|86977.1|86927.1|86983.6|86933.6|86976.5|86926.5|14
1630039680000|2021-08-27 04:48:00|86977|86927|86977.8|86927.8|86981.1|86931.1|86977|86927|14
1630039690000|2021-08-27 04:48:10|86978.8|86928.8|86981.4|86931.4|86983.7|86933.7|86978.5|86928.5|23
1630039700000|2021-08-27 04:48:20|86983.1|86933.1|86981.4|86931.4|86983.9|86933.9|86979.8|86929.8|20
1630039710000|2021-08-27 04:48:30|86981.5|86931.5|86981.8|86931.8|86983.6|86933.6|86980|86930|14
1630039720000|2021-08-27 04:48:40|86982.3|86932.3|86986.7|86936.7|86986.7|86936.7|86982.2|86932.2|12
1630039730000|2021-08-27 04:48:50|86986.2|86936.2|86983|86933|86986.2|86936.2|86980.2|86930.2|18
1630039740000|2021-08-27 04:49:00|86984.5|86934.5|86985.2|86935.2|86985.5|86935.5|86982.1|86932.1|18
1630039750000|2021-08-27 04:49:10|86985.3|86935.3|86983.1|86933.1|86985.3|86935.3|86980.5|86930.5|22
1630039760000|2021-08-27 04:49:20|86983.2|86933.2|86981.7|86931.7|86983.4|86933.4|86981.3|86931.3|9
1630039770000|2021-08-27 04:49:30|86981.6|86931.6|86982.8|86932.8|86983.2|86933.2|86981.4|86931.4|20
1630039780000|2021-08-27 04:49:40|86983.2|86933.2|86980.9|86930.9|86984.4|86934.4|86980.1|86930.1|15
1630039790000|2021-08-27 04:49:50|86981.2|86931.2|86983.8|86933.8|86985.3|86935.3|86981.2|86931.2|32
1630039800000|2021-08-27 04:50:00|86983.5|86933.5|86980.4|86930.4|86984.3|86934.3|86980.4|86930.4|26
1630039810000|2021-08-27 04:50:10|86981.6|86931.6|86982.3|86932.3|86983.5|86933.5|86980.5|86930.5|24
1630039820000|2021-08-27 04:50:20|86983|86933|86986.7|86936.7|86992.4|86942.4|86980.6|86930.6|21
1630039830000|2021-08-27 04:50:30|86985.8|86935.8|86986.1|86936.1|86987.2|86937.2|86984.6|86934.6|23
1630039840000|2021-08-27 04:50:40|86985.4|86935.4|86981.7|86931.7|86985.4|86935.4|86980.1|86930.1|10
1630039850000|2021-08-27 04:50:50|86981.8|86931.8|86987.6|86937.6|86987.9|86937.9|86981.6|86931.6|45
1630039860000|2021-08-27 04:51:00|86987.5|86937.5|86985.7|86935.7|86989.6|86939.6|86983.7|86933.7|23
1630039870000|2021-08-27 04:51:10|86984.9|86934.9|86984.8|86934.8|86986.5|86936.5|86984.8|86934.8|11
1630039880000|2021-08-27 04:51:20|86985|86935|86984|86934|86985.2|86935.2|86983.3|86933.3|12
1630039890000|2021-08-27 04:51:30|86983.5|86933.5|86984.5|86934.5|86984.9|86934.9|86983.5|86933.5|12
1630039900000|2021-08-27 04:51:40|86983.7|86933.7|86982.7|86932.7|86985.3|86935.3|86981.7|86931.7|19
1630039910000|2021-08-27 04:51:50|86981.7|86931.7|86982|86932|86985.3|86935.3|86981.7|86931.7|26
1630039920000|2021-08-27 04:52:00|86984.3|86934.3|86983.4|86933.4|86984.7|86934.7|86982.7|86932.7|17
1630039930000|2021-08-27 04:52:10|86980|86930|86983.7|86933.7|86983.7|86933.7|86980|86930|10
1630039940000|2021-08-27 04:52:20|86982.9|86932.9|86984.2|86934.2|86984.3|86934.3|86982|86932|13
1630039950000|2021-08-27 04:52:30|86983.4|86933.4|86985.7|86935.7|86985.7|86935.7|86983.4|86933.4|12
1630039960000|2021-08-27 04:52:40|86984.1|86934.1|86985.2|86935.2|86985.6|86935.6|86978.7|86928.7|16
1630039970000|2021-08-27 04:52:50|86981.6|86931.6|86987.4|86937.4|86987.6|86937.6|86981.6|86931.6|14
1630039980000|2021-08-27 04:53:00|86986.3|86936.3|86984.9|86934.9|86988|86938|86983.7|86933.7|12
1630039990000|2021-08-27 04:53:10|86984.6|86934.6|86985.9|86935.9|86985.9|86935.9|86984|86934|10
1630040000000|2021-08-27 04:53:20|86985.8|86935.8|86988.8|86938.8|86988.8|86938.8|86983.5|86933.5|12
1630040010000|2021-08-27 04:53:30|86983.8|86933.8|86989|86939|86989.2|86939.2|86983.8|86933.8|25
1630040020000|2021-08-27 04:53:40|86988.5|86938.5|86988.6|86938.6|86989.4|86939.4|86985.9|86935.9|20
1630040030000|2021-08-27 04:53:50|86988.5|86938.5|86987.9|86937.9|86989.5|86939.5|86986|86936|13
1630040040000|2021-08-27 04:54:00|86987.2|86937.2|86987.2|86937.2|86988.2|86938.2|86985.7|86935.7|14
1630040050000|2021-08-27 04:54:10|86986.9|86936.9|86986.8|86936.8|86988.3|86938.3|86985.4|86935.4|23
1630040060000|2021-08-27 04:54:20|86986.6|86936.6|86989.1|86939.1|86989.1|86939.1|86983.4|86933.4|19
1630040070000|2021-08-27 04:54:30|86988.7|86938.7|86991.9|86941.9|86992.1|86942.1|86988.7|86938.7|21
1630040080000|2021-08-27 04:54:40|86992.1|86942.1|86993.8|86943.8|86993.8|86943.8|86991|86941|22
1630040090000|2021-08-27 04:54:50|86994.1|86944.1|86993.5|86943.5|86994.8|86944.8|86992.7|86942.7|11
1630040100000|2021-08-27 04:55:00|86994.3|86944.3|86991.6|86941.6|86994.3|86944.3|86990.3|86940.3|22
1630040110000|2021-08-27 04:55:10|86990.7|86940.7|86994.1|86944.1|86994.1|86944.1|86990.1|86940.1|21
1630040120000|2021-08-27 04:55:20|86992.3|86942.3|86996.3|86946.3|86996.3|86946.3|86992.3|86942.3|19
1630040130000|2021-08-27 04:55:30|86996.1|86946.1|86996|86946|86996.3|86946.3|86995.5|86945.5|12
1630040140000|2021-08-27 04:55:40|86996.4|86946.4|86996.5|86946.5|86996.6|86946.6|86996.4|86946.4|6
1630040150000|2021-08-27 04:55:50|86992|86942|86995.2|86945.2|86995.2|86945.2|86991.7|86941.7|21
1630040160000|2021-08-27 04:56:00|86994.7|86944.7|86995.8|86945.8|86996.5|86946.5|86994.1|86944.1|25
1630040170000|2021-08-27 04:56:10|86995|86945|86993.1|86943.1|86995.4|86945.4|86992.7|86942.7|13
1630040180000|2021-08-27 04:56:20|86993.7|86943.7|86996.3|86946.3|86996.5|86946.5|86992.9|86942.9|21
1630040190000|2021-08-27 04:56:30|86995.6|86945.6|86995.6|86945.6|86996.3|86946.3|86995.3|86945.3|9
1630040200000|2021-08-27 04:56:40|86996.2|86946.2|86994.7|86944.7|86996.4|86946.4|86993.5|86943.5|17
1630040210000|2021-08-27 04:56:50|86994.6|86944.6|86995|86945|86997|86947|86994.6|86944.6|10
1630040220000|2021-08-27 04:57:00|86995.4|86945.4|86996|86946|86997.7|86947.7|86993.7|86943.7|22
1630040230000|2021-08-27 04:57:10|86997|86947|86999|86949|86999|86949|86994.3|86944.3|22
1630040240000|2021-08-27 04:57:20|86999.3|86949.3|86996.8|86946.8|86999.3|86949.3|86996.4|86946.4|16
1630040250000|2021-08-27 04:57:30|86995.7|86945.7|86997.9|86947.9|86998.1|86948.1|86995.7|86945.7|17
1630040260000|2021-08-27 04:57:40|86998|86948|86997.6|86947.6|86998.1|86948.1|86996.8|86946.8|7
1630040270000|2021-08-27 04:57:50|86998.2|86948.2|86996.5|86946.5|86998.7|86948.7|86995.3|86945.3|18
1630040280000|2021-08-27 04:58:00|86996.6|86946.6|87002.4|86952.4|87002.4|86952.4|86996.6|86946.6|16
1630040290000|2021-08-27 04:58:10|87000.3|86950.3|87001.4|86951.4|87002.2|86952.2|86999.4|86949.4|34
1630040300000|2021-08-27 04:58:20|87000.8|86950.8|86999.1|86949.1|87001.9|86951.9|86998.6|86948.6|30
1630040310000|2021-08-27 04:58:30|86999.6|86949.6|86997.2|86947.2|87001.3|86951.3|86996.5|86946.5|40
1630040320000|2021-08-27 04:58:40|86997.1|86947.1|86998.6|86948.6|86998.6|86948.6|86997.1|86947.1|15
1630040330000|2021-08-27 04:58:50|86998.1|86948.1|86997.6|86947.6|86999.3|86949.3|86996.6|86946.6|17
1630040340000|2021-08-27 04:59:00|86997.3|86947.3|86989.3|86939.3|86997.9|86947.9|86989.3|86939.3|34
1630040350000|2021-08-27 04:59:10|86988.8|86938.8|86990.6|86940.6|86991.8|86941.8|86988.8|86938.8|39
1630040360000|2021-08-27 04:59:20|86990.4|86940.4|86989.6|86939.6|86990.5|86940.5|86989.3|86939.3|24
1630040370000|2021-08-27 04:59:30|86989|86939|86990.7|86940.7|86990.8|86940.8|86988.8|86938.8|22
1630040380000|2021-08-27 04:59:40|86989.7|86939.7|86992|86942|86992.1|86942.1|86987.5|86937.5|19
1630040390000|2021-08-27 04:59:50|86991.9|86941.9|86991.9|86941.9|86992.4|86942.4|86989.7|86939.7|12
1630040400000|2021-08-27 05:00:00|86992|86942|87005.3|86955.3|87007.2|86957.2|86992|86942|68
1630040410000|2021-08-27 05:00:10|87004.9|86954.9|86995.3|86945.3|87005.2|86955.2|86995|86945|68
1630040420000|2021-08-27 05:00:20|86996.3|86946.3|86996.7|86946.7|86998.5|86948.5|86991.6|86941.6|72
1630040430000|2021-08-27 05:00:30|86996.3|86946.3|87007.5|86957.5|87008.2|86958.2|86995.4|86945.4|70
1630040440000|2021-08-27 05:00:40|87006.7|86956.7|87007.4|86957.4|87009.6|86959.6|87005|86955|60
1630040450000|2021-08-27 05:00:50|87006.8|86956.8|87005.2|86955.2|87009.6|86959.6|87004.9|86954.9|45
1630040460000|2021-08-27 05:01:00|87005.1|86955.1|87005.5|86955.5|87008.7|86958.7|87004.3|86954.3|68
1630040470000|2021-08-27 05:01:10|87006.1|86956.1|87006.2|86956.2|87008.8|86958.8|87002.3|86952.3|70
1630040480000|2021-08-27 05:01:20|87006.7|86956.7|87006.3|86956.3|87008|86958|87004.5|86954.5|77
1630040490000|2021-08-27 05:01:30|87006.1|86956.1|87004.1|86954.1|87008.8|86958.8|87003.4|86953.4|71
1630040500000|2021-08-27 05:01:40|87005.6|86955.6|87004|86954|87006.7|86956.7|87003.1|86953.1|72
1630040510000|2021-08-27 05:01:50|87003.8|86953.8|87005.4|86955.4|87007.2|86957.2|87003.8|86953.8|51
1630040520000|2021-08-27 05:02:00|87005.5|86955.5|87006.3|86956.3|87007.7|86957.7|87002.6|86952.6|57
1630040530000|2021-08-27 05:02:10|87006.2|86956.2|87005.2|86955.2|87007.4|86957.4|87003.1|86953.1|70
1630040540000|2021-08-27 05:02:20|87006.1|86956.1|87003|86953|87007.5|86957.5|87001.3|86951.3|46
1630040550000|2021-08-27 05:02:30|87002.9|86952.9|87003.9|86953.9|87007.6|86957.6|87002.9|86952.9|68
1630040560000|2021-08-27 05:02:40|87003.8|86953.8|87004.8|86954.8|87007.2|86957.2|87003.1|86953.1|74
1630040570000|2021-08-27 05:02:50|87005.1|86955.1|87005.7|86955.7|87006.2|86956.2|87004.1|86954.1|63
1630040580000|2021-08-27 05:03:00|87005.5|86955.5|87005.7|86955.7|87006.8|86956.8|87004.4|86954.4|58
1630040590000|2021-08-27 05:03:10|87005.5|86955.5|87005.1|86955.1|87008.4|86958.4|87002|86952|56
1630040600000|2021-08-27 05:03:20|87001|86951|86997.4|86947.4|87002.9|86952.9|86997.3|86947.3|57
1630040610000|2021-08-27 05:03:30|86997.8|86947.8|86998.3|86948.3|86999.4|86949.4|86996.9|86946.9|20
1630040620000|2021-08-27 05:03:40|86998.7|86948.7|86998.5|86948.5|86999.9|86949.9|86998.1|86948.1|46
1630040630000|2021-08-27 05:03:50|86999|86949|86999|86949|87000.4|86950.4|86997.6|86947.6|34
1630040640000|2021-08-27 05:04:00|86998.9|86948.9|86998.2|86948.2|86999.3|86949.3|86996.5|86946.5|13
1630040650000|2021-08-27 05:04:10|86998.5|86948.5|86997|86947|86999.4|86949.4|86997|86947|27
1630040660000|2021-08-27 05:04:20|86997.1|86947.1|86991.7|86941.7|86997.9|86947.9|86991.3|86941.3|46
1630040670000|2021-08-27 05:04:30|86991.6|86941.6|86995.2|86945.2|86995.2|86945.2|86991.4|86941.4|32
1630040680000|2021-08-27 05:04:40|86994.5|86944.5|86995.6|86945.6|86996|86946|86994.5|86944.5|22
1630040690000|2021-08-27 05:04:50|86995.4|86945.4|86995.1|86945.1|86996.2|86946.2|86994.4|86944.4|36
1630040700000|2021-08-27 05:05:00|86995.4|86945.4|86994.4|86944.4|86996.5|86946.5|86994.4|86944.4|17
1630040710000|2021-08-27 05:05:10|86995.8|86945.8|86996.3|86946.3|86996.3|86946.3|86994.5|86944.5|25
1630040720000|2021-08-27 05:05:20|86997|86947|86997|86947|86998|86948|86996.1|86946.1|19
1630040730000|2021-08-27 05:05:30|86996.8|86946.8|86997.3|86947.3|86997.7|86947.7|86995.4|86945.4|28
1630040740000|2021-08-27 05:05:40|86997.5|86947.5|86998.8|86948.8|86998.8|86948.8|86995.9|86945.9|14
1630040750000|2021-08-27 05:05:50|86999.9|86949.9|86997.8|86947.8|86999.9|86949.9|86995.6|86945.6|27
1630040760000|2021-08-27 05:06:00|86998.6|86948.6|86997.6|86947.6|86998.6|86948.6|86996.6|86946.6|11
1630040770000|2021-08-27 05:06:10|86996.4|86946.4|86998.7|86948.7|86998.8|86948.8|86996|86946|23
1630040780000|2021-08-27 05:06:20|86999.9|86949.9|86999.5|86949.5|87000.4|86950.4|86998.9|86948.9|33
1630040790000|2021-08-27 05:06:30|87000.5|86950.5|86999|86949|87000.5|86950.5|86998.1|86948.1|23
1630040800000|2021-08-27 05:06:40|86998.4|86948.4|87000.1|86950.1|87000.5|86950.5|86997.7|86947.7|20
1630040810000|2021-08-27 05:06:50|86999.6|86949.6|87001.2|86951.2|87001.2|86951.2|86998.7|86948.7|18
1630040820000|2021-08-27 05:07:00|87001.1|86951.1|86999|86949|87001.1|86951.1|86997.3|86947.3|69
1630040830000|2021-08-27 05:07:10|86999.1|86949.1|86999.2|86949.2|87000.8|86950.8|86998.5|86948.5|64
1630040840000|2021-08-27 05:07:20|86999.4|86949.4|87004.7|86954.7|87006.7|86956.7|86999.2|86949.2|64
1630040850000|2021-08-27 05:07:30|87003.7|86953.7|87003.4|86953.4|87005.1|86955.1|87002.1|86952.1|69
1630040860000|2021-08-27 05:07:40|87003.5|86953.5|87005|86955|87005|86955|87002.5|86952.5|60
1630040870000|2021-08-27 05:07:50|87004.7|86954.7|87006|86956|87007|86957|87004|86954|73
1630040880000|2021-08-27 05:08:00|87006.1|86956.1|87005.1|86955.1|87007.4|86957.4|87004.8|86954.8|59
1630040890000|2021-08-27 05:08:10|87005.9|86955.9|87007|86957|87007.4|86957.4|87005|86955|62
1630040900000|2021-08-27 05:08:20|87006.3|86956.3|87005.4|86955.4|87007.5|86957.5|87004.6|86954.6|33
1630040910000|2021-08-27 05:08:30|87005|86955|87004|86954|87009.3|86959.3|87002.1|86952.1|37
1630040920000|2021-08-27 05:08:40|87003.7|86953.7|87004.2|86954.2|87005.7|86955.7|87001.8|86951.8|26
1630040930000|2021-08-27 05:08:50|87003.1|86953.1|87008|86958|87008|86958|87002.6|86952.6|23
1630040940000|2021-08-27 05:09:00|87008.5|86958.5|87007.4|86957.4|87009.1|86959.1|87006.3|86956.3|24
1630040950000|2021-08-27 05:09:10|87007.5|86957.5|87006.9|86956.9|87009.2|86959.2|87006.8|86956.8|22
1630040960000|2021-08-27 05:09:20|87007.1|86957.1|87009|86959|87009|86959|87005.4|86955.4|31
1630040970000|2021-08-27 05:09:30|87008.5|86958.5|87009.3|86959.3|87010.6|86960.6|87007|86957|29
1630040980000|2021-08-27 05:09:40|87009.5|86959.5|87008.5|86958.5|87011.5|86961.5|87006.8|86956.8|29
1630040990000|2021-08-27 05:09:50|87008.2|86958.2|87009.1|86959.1|87010.6|86960.6|87007.7|86957.7|28
1630041000000|2021-08-27 05:10:00|87008.1|86958.1|87009.5|86959.5|87009.8|86959.8|87006.9|86956.9|17
1630041010000|2021-08-27 05:10:10|87009.1|86959.1|87009.2|86959.2|87009.9|86959.9|87008.7|86958.7|13
1630041020000|2021-08-27 05:10:20|87009.1|86959.1|87008.2|86958.2|87010.1|86960.1|87008.2|86958.2|16
1630041030000|2021-08-27 05:10:30|87009.8|86959.8|87008.7|86958.7|87009.8|86959.8|87006.5|86956.5|27
1630041040000|2021-08-27 05:10:40|87009.8|86959.8|87009.6|86959.6|87010.2|86960.2|87008|86958|27
1630041050000|2021-08-27 05:10:50|87009.5|86959.5|87009.6|86959.6|87010.4|86960.4|87009.2|86959.2|23
1630041060000|2021-08-27 05:11:00|87009.9|86959.9|87009.7|86959.7|87011.1|86961.1|87009.1|86959.1|13
1630041070000|2021-08-27 05:11:10|87010.2|86960.2|87006.6|86956.6|87010.2|86960.2|87006.6|86956.6|21
1630041080000|2021-08-27 05:11:20|87007.9|86957.9|87011|86961|87011|86961|87007.9|86957.9|6
1630041090000|2021-08-27 05:11:30|87010.4|86960.4|87009.9|86959.9|87011.7|86961.7|87008.8|86958.8|20
1630041100000|2021-08-27 05:11:40|87008.2|86958.2|87009.1|86959.1|87009.8|86959.8|87007.4|86957.4|15
1630041110000|2021-08-27 05:11:50|87008.5|86958.5|87009.4|86959.4|87010.2|86960.2|87008.5|86958.5|16
1630041120000|2021-08-27 05:12:00|87008.6|86958.6|87009.5|86959.5|87009.5|86959.5|87008|86958|17
1630041130000|2021-08-27 05:12:10|87008.5|86958.5|87011|86961|87014.5|86964.5|87008.5|86958.5|20
1630041140000|2021-08-27 05:12:20|87010.8|86960.8|87011.2|86961.2|87012.2|86962.2|87009.7|86959.7|28
1630041150000|2021-08-27 05:12:30|87011.9|86961.9|87009.9|86959.9|87012.8|86962.8|87009.6|86959.6|26
1630041160000|2021-08-27 05:12:40|87010.4|86960.4|87011.8|86961.8|87011.8|86961.8|87010.1|86960.1|13
1630041170000|2021-08-27 05:12:50|87011.9|86961.9|87010.5|86960.5|87012.2|86962.2|87010.3|86960.3|14
1630041180000|2021-08-27 05:13:00|87010.3|86960.3|87011.5|86961.5|87012.7|86962.7|87010|86960|21
1630041190000|2021-08-27 05:13:10|87013.3|86963.3|87012.3|86962.3|87013.3|86963.3|87008.3|86958.3|38
1630041200000|2021-08-27 05:13:20|87011.6|86961.6|87011.2|86961.2|87012.5|86962.5|87010.2|86960.2|19
1630041210000|2021-08-27 05:13:30|87011.9|86961.9|87011.2|86961.2|87012.5|86962.5|87010.3|86960.3|14
1630041220000|2021-08-27 05:13:40|87011.6|86961.6|87013|86963|87013.4|86963.4|87011.2|86961.2|26
1630041230000|2021-08-27 05:13:50|87012.9|86962.9|87014.8|86964.8|87015.8|86965.8|87012.9|86962.9|14
1630041240000|2021-08-27 05:14:00|87014.5|86964.5|87014.8|86964.8|87015.7|86965.7|87013.4|86963.4|15
1630041250000|2021-08-27 05:14:10|87012.4|86962.4|87012.2|86962.2|87012.7|86962.7|87010.8|86960.8|23
1630041260000|2021-08-27 05:14:20|87011.9|86961.9|87010.8|86960.8|87011.9|86961.9|87010.3|86960.3|11
1630041270000|2021-08-27 05:14:30|87012|86962|87009.6|86959.6|87012|86962|87009.5|86959.5|15
1630041280000|2021-08-27 05:14:40|87009.7|86959.7|87011.2|86961.2|87012.7|86962.7|87009.7|86959.7|21
1630041290000|2021-08-27 05:14:50|87011.3|86961.3|87013|86963|87013|86963|87010.8|86960.8|19
1630041300000|2021-08-27 05:15:00|87012.2|86962.2|87011.8|86961.8|87012.4|86962.4|87011.4|86961.4|22
1630041310000|2021-08-27 05:15:10|87012.3|86962.3|87012.8|86962.8|87014.3|86964.3|87009.7|86959.7|22
1630041320000|2021-08-27 05:15:20|87014.6|86964.6|87013.6|86963.6|87014.6|86964.6|87011.8|86961.8|26
1630041330000|2021-08-27 05:15:30|87014.2|86964.2|87013.4|86963.4|87014.6|86964.6|87013.4|86963.4|17
1630041340000|2021-08-27 05:15:40|87013.9|86963.9|87014.8|86964.8|87015.6|86965.6|87013.5|86963.5|20
1630041350000|2021-08-27 05:15:50|87014.7|86964.7|87013.9|86963.9|87015.5|86965.5|87013.2|86963.2|22
1630041360000|2021-08-27 05:16:00|87013.2|86963.2|87015.5|86965.5|87016|86966|87012.3|86962.3|29
1630041370000|2021-08-27 05:16:10|87016.1|86966.1|87013.1|86963.1|87016.1|86966.1|87011|86961|29
1630041380000|2021-08-27 05:16:20|87012.9|86962.9|87015|86965|87015.3|86965.3|87012.9|86962.9|22
1630041390000|2021-08-27 05:16:30|87013.9|86963.9|87014.5|86964.5|87015.5|86965.5|87013.9|86963.9|12
1630041400000|2021-08-27 05:16:40|87014.2|86964.2|87014.1|86964.1|87016.5|86966.5|87013|86963|24
1630041410000|2021-08-27 05:16:50|87016.6|86966.6|87013.6|86963.6|87017.3|86967.3|87013.5|86963.5|24
1630041420000|2021-08-27 05:17:00|87013.8|86963.8|87013.5|86963.5|87016.4|86966.4|87013|86963|15
1630041430000|2021-08-27 05:17:10|87013.3|86963.3|87015.3|86965.3|87015.8|86965.8|87011.4|86961.4|15
1630041440000|2021-08-27 05:17:20|87014.7|86964.7|87015.2|86965.2|87015.9|86965.9|87014.3|86964.3|17
1630041450000|2021-08-27 05:17:30|87015.1|86965.1|87016.7|86966.7|87017.4|86967.4|87014.7|86964.7|15
1630041460000|2021-08-27 05:17:40|87016.1|86966.1|87015|86965|87017.2|86967.2|87012.9|86962.9|20
1630041470000|2021-08-27 05:17:50|87014.2|86964.2|87015.4|86965.4|87017.3|86967.3|87013.8|86963.8|16
1630041480000|2021-08-27 05:18:00|87014.7|86964.7|87013.2|86963.2|87016.5|86966.5|87013.2|86963.2|18
1630041490000|2021-08-27 05:18:10|87013.7|86963.7|87013.7|86963.7|87015.1|86965.1|87011.4|86961.4|13
1630041500000|2021-08-27 05:18:20|87015.7|86965.7|87012.6|86962.6|87015.7|86965.7|87012.6|86962.6|12
1630041510000|2021-08-27 05:18:30|87012.2|86962.2|87014.2|86964.2|87015.4|86965.4|87012.2|86962.2|24
1630041520000|2021-08-27 05:18:40|87015.1|86965.1|87016.2|86966.2|87016.3|86966.3|87012.9|86962.9|4
1630041530000|2021-08-27 05:18:50|87017.7|86967.7|87011.6|86961.6|87017.7|86967.7|87011.6|86961.6|14
1630041540000|2021-08-27 05:19:00|87011.7|86961.7|87012.9|86962.9|87013.5|86963.5|87011.5|86961.5|32
1630041550000|2021-08-27 05:19:10|87012.4|86962.4|87012.6|86962.6|87013.7|86963.7|87012.4|86962.4|19
1630041560000|2021-08-27 05:19:20|87012.3|86962.3|87014.9|86964.9|87014.9|86964.9|87011.5|86961.5|12
1630041570000|2021-08-27 05:19:30|87013.2|86963.2|87010.7|86960.7|87013.2|86963.2|87010.7|86960.7|21
1630041580000|2021-08-27 05:19:40|87012.3|86962.3|87011.2|86961.2|87012.3|86962.3|87010.1|86960.1|15
1630041590000|2021-08-27 05:19:50|87012|86962|87011.4|86961.4|87012.6|86962.6|87010.2|86960.2|8
1630041600000|2021-08-27 05:20:00|87011.5|86961.5|87013.7|86963.7|87013.7|86963.7|87010.3|86960.3|25
1630041610000|2021-08-27 05:20:10|87014|86964|87014.2|86964.2|87014.8|86964.8|87013.2|86963.2|20
1630041620000|2021-08-27 05:20:20|87013.8|86963.8|87013.3|86963.3|87015.5|86965.5|87013.2|86963.2|17
1630041630000|2021-08-27 05:20:30|87012.9|86962.9|87016.2|86966.2|87016.5|86966.5|87012.7|86962.7|15
1630041640000|2021-08-27 05:20:40|87017.1|86967.1|87006.4|86956.4|87017.5|86967.5|87006|86956|32
1630041650000|2021-08-27 05:20:50|87006.1|86956.1|87006.2|86956.2|87007.8|86957.8|87004.6|86954.6|51
1630041660000|2021-08-27 05:21:00|87006.3|86956.3|87004.3|86954.3|87008|86958|87003.6|86953.6|65
1630041670000|2021-08-27 05:21:10|87003.6|86953.6|87004.7|86954.7|87004.7|86954.7|87003.6|86953.6|4
1630041680000|2021-08-27 05:21:20|87005|86955|87005.6|86955.6|87007|86957|87002.7|86952.7|16
1630041690000|2021-08-27 05:21:30|87005.5|86955.5|87005.1|86955.1|87005.5|86955.5|87000.5|86950.5|19
1630041700000|2021-08-27 05:21:40|87003.5|86953.5|87002.1|86952.1|87005.3|86955.3|87001.3|86951.3|18
1630041710000|2021-08-27 05:21:50|87001.2|86951.2|87000|86950|87001.2|86951.2|86999.8|86949.8|13
1630041720000|2021-08-27 05:22:00|87000.2|86950.2|87001.2|86951.2|87001.8|86951.8|86998.8|86948.8|51
1630041730000|2021-08-27 05:22:10|87001.1|86951.1|87001|86951|87001.6|86951.6|86999.1|86949.1|52
1630041740000|2021-08-27 05:22:20|87001.4|86951.4|87000.5|86950.5|87001.4|86951.4|86999.9|86949.9|52
1630041750000|2021-08-27 05:22:30|87000.7|86950.7|87001.1|86951.1|87002.5|86952.5|86999.8|86949.8|44
1630041760000|2021-08-27 05:22:40|87001.3|86951.3|87003|86953|87004.3|86954.3|87000|86950|44
1630041770000|2021-08-27 05:22:50|87002.7|86952.7|87003.7|86953.7|87004.3|86954.3|87002.4|86952.4|53
1630041780000|2021-08-27 05:23:00|87003.6|86953.6|87002.6|86952.6|87003.7|86953.7|87002.3|86952.3|31
1630041790000|2021-08-27 05:23:10|87002.4|86952.4|87004.2|86954.2|87004.2|86954.2|87001.4|86951.4|32
1630041800000|2021-08-27 05:23:20|87004.1|86954.1|87004.9|86954.9|87006.7|86956.7|87004|86954|48
1630041810000|2021-08-27 05:23:30|87005.1|86955.1|87005.3|86955.3|87005.9|86955.9|87004.3|86954.3|38
1630041820000|2021-08-27 05:23:40|87005|86955|87004.5|86954.5|87005.5|86955.5|87004.3|86954.3|14
1630041830000|2021-08-27 05:23:50|87004.6|86954.6|87005.6|86955.6|87005.9|86955.9|87001.4|86951.4|38
1630041840000|2021-08-27 05:24:00|87005.5|86955.5|87004.1|86954.1|87005.5|86955.5|87002.6|86952.6|10
1630041850000|2021-08-27 05:24:10|87003.8|86953.8|87004.7|86954.7|87005.4|86955.4|87003.1|86953.1|19
1630041860000|2021-08-27 05:24:20|87004.1|86954.1|87003.8|86953.8|87004.9|86954.9|86999.7|86949.7|41
1630041870000|2021-08-27 05:24:30|87003.4|86953.4|87004.3|86954.3|87007.9|86957.9|87002.9|86952.9|50
1630041880000|2021-08-27 05:24:40|87004.5|86954.5|87000.6|86950.6|87005.3|86955.3|87000.2|86950.2|41
1630041890000|2021-08-27 05:24:50|87001.4|86951.4|87001.7|86951.7|87002.7|86952.7|86999|86949|14
1630041900000|2021-08-27 05:25:00|87001.8|86951.8|86999.2|86949.2|87001.8|86951.8|86998.9|86948.9|28
1630041910000|2021-08-27 05:25:10|86999.4|86949.4|87001.5|86951.5|87001.8|86951.8|86999.3|86949.3|29
1630041920000|2021-08-27 05:25:20|87001.6|86951.6|87001.8|86951.8|87003|86953|86999.4|86949.4|59
1630041930000|2021-08-27 05:25:30|87001.3|86951.3|87001.5|86951.5|87002.9|86952.9|86999.6|86949.6|22
1630041940000|2021-08-27 05:25:40|87001.8|86951.8|86999.7|86949.7|87002.4|86952.4|86998.2|86948.2|31
1630041950000|2021-08-27 05:25:50|86999|86949|86999.5|86949.5|86999.9|86949.9|86996.7|86946.7|19
1630041960000|2021-08-27 05:26:00|86999.4|86949.4|87000.2|86950.2|87000.2|86950.2|86997.8|86947.8|62
1630041970000|2021-08-27 05:26:10|87000.8|86950.8|87000.2|86950.2|87002.3|86952.3|86999.8|86949.8|65
1630041980000|2021-08-27 05:26:20|87000|86950|86999.8|86949.8|87001.5|86951.5|86999.1|86949.1|39
1630041990000|2021-08-27 05:26:30|86999.7|86949.7|87001.6|86951.6|87002.6|86952.6|86998.9|86948.9|32
1630042000000|2021-08-27 05:26:40|87002|86952|87001.6|86951.6|87002|86952|86999.8|86949.8|54
1630042010000|2021-08-27 05:26:50|87001.2|86951.2|87002.7|86952.7|87003.7|86953.7|86999.7|86949.7|54
1630042020000|2021-08-27 05:27:00|87002.5|86952.5|87002.1|86952.1|87003.4|86953.4|87001.8|86951.8|32
1630042030000|2021-08-27 05:27:10|87002.3|86952.3|86999.7|86949.7|87004.2|86954.2|86999.7|86949.7|8
1630042040000|2021-08-27 05:27:20|87000.3|86950.3|87004.4|86954.4|87004.6|86954.6|87000.3|86950.3|48
1630042050000|2021-08-27 05:27:30|87004.3|86954.3|87004.7|86954.7|87005.4|86955.4|87003.3|86953.3|41
1630042060000|2021-08-27 05:27:40|87004.8|86954.8|87002.8|86952.8|87005.2|86955.2|87001.6|86951.6|40
1630042070000|2021-08-27 05:27:50|87002.6|86952.6|87000.6|86950.6|87003.1|86953.1|86999.4|86949.4|55
1630042080000|2021-08-27 05:28:00|87001|86951|87000.9|86950.9|87001.7|86951.7|87000|86950|32
1630042090000|2021-08-27 05:28:10|87000.7|86950.7|86999.5|86949.5|87000.8|86950.8|86999.4|86949.4|45
1630042100000|2021-08-27 05:28:20|87000.4|86950.4|87000.5|86950.5|87001.2|86951.2|86999.1|86949.1|18
1630042110000|2021-08-27 05:28:30|87000.4|86950.4|86996.6|86946.6|87001.3|86951.3|86993.3|86943.3|58
1630042120000|2021-08-27 05:28:40|86995.9|86945.9|86997.5|86947.5|86998.4|86948.4|86995.9|86945.9|53
1630042130000|2021-08-27 05:28:50|86997.3|86947.3|86995.9|86945.9|86998.6|86948.6|86995.4|86945.4|30
1630042140000|2021-08-27 05:29:00|86995.2|86945.2|86995.3|86945.3|86996.5|86946.5|86994.3|86944.3|58
1630042150000|2021-08-27 05:29:10|86996|86946|86996.8|86946.8|86999.1|86949.1|86994.6|86944.6|44
1630042160000|2021-08-27 05:29:20|86997|86947|86996.8|86946.8|86997.9|86947.9|86994.4|86944.4|62
1630042170000|2021-08-27 05:29:30|86996.9|86946.9|86997.2|86947.2|86998|86948|86996.6|86946.6|40
1630042180000|2021-08-27 05:29:40|86997.4|86947.4|86997.4|86947.4|86998.7|86948.7|86996.8|86946.8|36
1630042190000|2021-08-27 05:29:50|86997.5|86947.5|86995.8|86945.8|86997.6|86947.6|86994.9|86944.9|39
1630042200000|2021-08-27 05:30:00|86995.7|86945.7|86996.4|86946.4|86997.3|86947.3|86995.4|86945.4|56
1630042210000|2021-08-27 05:30:10|86996.3|86946.3|86995.8|86945.8|86997.4|86947.4|86995.4|86945.4|24
1630042220000|2021-08-27 05:30:20|86995.4|86945.4|86996.8|86946.8|86997.4|86947.4|86994.4|86944.4|35
1630042230000|2021-08-27 05:30:30|86996.7|86946.7|86997.8|86947.8|86998.5|86948.5|86996.5|86946.5|32
1630042240000|2021-08-27 05:30:40|86998.2|86948.2|86996.8|86946.8|86998.2|86948.2|86995.7|86945.7|24
1630042250000|2021-08-27 05:30:50|86998.1|86948.1|86996|86946|86998.1|86948.1|86995.5|86945.5|41
1630042260000|2021-08-27 05:31:00|86996.1|86946.1|86995|86945|86996.4|86946.4|86994.1|86944.1|59
1630042270000|2021-08-27 05:31:10|86995.2|86945.2|86994|86944|86995.2|86945.2|86993|86943|39
1630042280000|2021-08-27 05:31:20|86993.8|86943.8|86995.2|86945.2|86996.2|86946.2|86993.2|86943.2|13
1630042290000|2021-08-27 05:31:30|86995.5|86945.5|86994.6|86944.6|86995.5|86945.5|86994|86944|15
1630042300000|2021-08-27 05:31:40|86994.9|86944.9|86994|86944|86995|86945|86994|86944|20
1630042310000|2021-08-27 05:31:50|86997|86947|86996.2|86946.2|86997.1|86947.1|86995.5|86945.5|22
1630042320000|2021-08-27 05:32:00|86996.1|86946.1|86995|86945|86996.3|86946.3|86994.5|86944.5|26
1630042330000|2021-08-27 05:32:10|86994.7|86944.7|86995.2|86945.2|86995.9|86945.9|86993.9|86943.9|26
1630042340000|2021-08-27 05:32:20|86995|86945|87003.1|86953.1|87005.2|86955.2|86995|86945|41
1630042350000|2021-08-27 05:32:30|87002.9|86952.9|87002.4|86952.4|87004.1|86954.1|87001.6|86951.6|20
1630042360000|2021-08-27 05:32:40|87002.6|86952.6|87002.4|86952.4|87002.6|86952.6|87001.2|86951.2|26
1630042370000|2021-08-27 05:32:50|87002.5|86952.5|87006.2|86956.2|87006.2|86956.2|87001.3|86951.3|19
1630042380000|2021-08-27 05:33:00|87003.4|86953.4|87008.8|86958.8|87012.3|86962.3|87003.3|86953.3|32
1630042390000|2021-08-27 05:33:10|87009.5|86959.5|87009|86959|87010.5|86960.5|87007.3|86957.3|61
1630042400000|2021-08-27 05:33:20|87009.4|86959.4|87006.6|86956.6|87010.3|86960.3|87006.2|86956.2|29
1630042410000|2021-08-27 05:33:30|87006|86956|87002.7|86952.7|87008.5|86958.5|87001.2|86951.2|42
1630042420000|2021-08-27 05:33:40|87002.5|86952.5|87002.4|86952.4|87005.8|86955.8|87000.5|86950.5|44
1630042430000|2021-08-27 05:33:50|87003.1|86953.1|87003.5|86953.5|87004.6|86954.6|87001.9|86951.9|30
1630042440000|2021-08-27 05:34:00|87002.8|86952.8|87004.2|86954.2|87004.3|86954.3|86998.8|86948.8|44
1630042450000|2021-08-27 05:34:10|87003.6|86953.6|87003.8|86953.8|87004.1|86954.1|87002.6|86952.6|41
1630042460000|2021-08-27 05:34:20|87003.2|86953.2|87002.3|86952.3|87005|86955|87000.9|86950.9|40
1630042470000|2021-08-27 05:34:30|87002.4|86952.4|87001.7|86951.7|87003.4|86953.4|86999.9|86949.9|49
1630042480000|2021-08-27 05:34:40|86999.7|86949.7|86999.5|86949.5|87002.3|86952.3|86998.7|86948.7|55
1630042490000|2021-08-27 05:34:50|86999.9|86949.9|87001.9|86951.9|87001.9|86951.9|86999|86949|33
1630042500000|2021-08-27 05:35:00|87001.7|86951.7|87004|86954|87004.6|86954.6|87001.4|86951.4|35
1630042510000|2021-08-27 05:35:10|87003.8|86953.8|87003.7|86953.7|87005.7|86955.7|87003.2|86953.2|34
1630042520000|2021-08-27 05:35:20|87004.3|86954.3|87003.9|86953.9|87005.7|86955.7|87001.8|86951.8|44
1630042530000|2021-08-27 05:35:30|87003.5|86953.5|87004.6|86954.6|87005.7|86955.7|87003.2|86953.2|31
1630042540000|2021-08-27 05:35:40|87005.4|86955.4|87004.3|86954.3|87005.4|86955.4|87002.6|86952.6|21
1630042550000|2021-08-27 05:35:50|87004.5|86954.5|87007.1|86957.1|87007.1|86957.1|87002.6|86952.6|30
1630042560000|2021-08-27 05:36:00|87006.4|86956.4|87006.6|86956.6|87010.3|86960.3|87005|86955|48
1630042570000|2021-08-27 05:36:10|87006.2|86956.2|87007.1|86957.1|87009.5|86959.5|87004.7|86954.7|40
1630042580000|2021-08-27 05:36:20|87007.4|86957.4|87007.7|86957.7|87009.4|86959.4|87007.1|86957.1|31
1630042590000|2021-08-27 05:36:30|87007.6|86957.6|87009.3|86959.3|87010.2|86960.2|87007.5|86957.5|48
1630042600000|2021-08-27 05:36:40|87009.4|86959.4|87009.3|86959.3|87010.4|86960.4|87008.5|86958.5|26
1630042610000|2021-08-27 05:36:50|87008.9|86958.9|87008.3|86958.3|87010.3|86960.3|87007.9|86957.9|23
1630042620000|2021-08-27 05:37:00|87008.5|86958.5|87008.4|86958.4|87009.5|86959.5|87007.9|86957.9|35
1630042630000|2021-08-27 05:37:10|87009.9|86959.9|87010.4|86960.4|87010.7|86960.7|87008.6|86958.6|34
1630042640000|2021-08-27 05:37:20|87010.3|86960.3|87011.4|86961.4|87011.4|86961.4|87008.2|86958.2|37
1630042650000|2021-08-27 05:37:30|87011.9|86961.9|87011.4|86961.4|87013.5|86963.5|87010.6|86960.6|18
1630042660000|2021-08-27 05:37:40|87011.2|86961.2|87010.5|86960.5|87012.9|86962.9|87009.8|86959.8|32
1630042670000|2021-08-27 05:37:50|87010|86960|87009.3|86959.3|87011.3|86961.3|87006.1|86956.1|28
1630042680000|2021-08-27 05:38:00|87011.2|86961.2|87009.1|86959.1|87011.2|86961.2|87008.1|86958.1|53
1630042690000|2021-08-27 05:38:10|87008.9|86958.9|87010.5|86960.5|87011.3|86961.3|87008.3|86958.3|39
1630042700000|2021-08-27 05:38:20|87010.7|86960.7|87011.9|86961.9|87012.5|86962.5|87009.1|86959.1|46
1630042710000|2021-08-27 05:38:30|87012.4|86962.4|87011.4|86961.4|87012.8|86962.8|87009.8|86959.8|52
1630042720000|2021-08-27 05:38:40|87010.7|86960.7|87013.2|86963.2|87014.4|86964.4|87010.3|86960.3|48
1630042730000|2021-08-27 05:38:50|87013.5|86963.5|87013.8|86963.8|87014.5|86964.5|87011.5|86961.5|15
1630042740000|2021-08-27 05:39:00|87013.4|86963.4|87015.3|86965.3|87016.6|86966.6|87012.8|86962.8|34
1630042750000|2021-08-27 05:39:10|87015.7|86965.7|87015.5|86965.5|87017.2|86967.2|87014.4|86964.4|39
1630042760000|2021-08-27 05:39:20|87014.7|86964.7|87015.3|86965.3|87016.6|86966.6|87014.2|86964.2|28
1630042770000|2021-08-27 05:39:30|87015.9|86965.9|87019.3|86969.3|87019.3|86969.3|87015.4|86965.4|25
1630042780000|2021-08-27 05:39:40|87020.7|86970.7|87016|86966|87020.7|86970.7|87012.9|86962.9|43
1630042790000|2021-08-27 05:39:50|87015.5|86965.5|87014.6|86964.6|87015.7|86965.7|87013.7|86963.7|25
1630042800000|2021-08-27 05:40:00|87014.1|86964.1|87012.6|86962.6|87014.6|86964.6|87012.2|86962.2|31
1630042810000|2021-08-27 05:40:10|87012.2|86962.2|87010.7|86960.7|87013.5|86963.5|87010.6|86960.6|48
1630042820000|2021-08-27 05:40:20|87010.8|86960.8|87013.2|86963.2|87015.1|86965.1|87010.4|86960.4|46
1630042830000|2021-08-27 05:40:30|87014.4|86964.4|87007.3|86957.3|87014.4|86964.4|87005.5|86955.5|66
1630042840000|2021-08-27 05:40:40|87007.6|86957.6|87006.1|86956.1|87008|86958|87005.9|86955.9|27
1630042850000|2021-08-27 05:40:50|87006.2|86956.2|87005.4|86955.4|87008.5|86958.5|87005.4|86955.4|14
1630042860000|2021-08-27 05:41:00|87005.2|86955.2|87005.8|86955.8|87006.6|86956.6|87003.4|86953.4|38
1630042870000|2021-08-27 05:41:10|87005.5|86955.5|87004.2|86954.2|87006.4|86956.4|87004.2|86954.2|30
1630042880000|2021-08-27 05:41:20|87004.3|86954.3|87005.3|86955.3|87005.3|86955.3|87003.1|86953.1|30
1630042890000|2021-08-27 05:41:30|87006.5|86956.5|87009.3|86959.3|87009.3|86959.3|87005.9|86955.9|10
1630042900000|2021-08-27 05:41:40|87006.1|86956.1|87004.7|86954.7|87007.1|86957.1|87002.2|86952.2|51
1630042910000|2021-08-27 05:41:50|87005|86955|87003|86953|87006.5|86956.5|87001.4|86951.4|51
1630042920000|2021-08-27 05:42:00|87002.4|86952.4|87005.1|86955.1|87005.4|86955.4|87002.2|86952.2|50
1630042930000|2021-08-27 05:42:10|87005.2|86955.2|87005.7|86955.7|87006.2|86956.2|87004.1|86954.1|34
1630042940000|2021-08-27 05:42:20|87005.3|86955.3|87006.9|86956.9|87007.9|86957.9|87005|86955|35
1630042950000|2021-08-27 05:42:30|87008.8|86958.8|87008.1|86958.1|87008.8|86958.8|87007|86957|35
1630042960000|2021-08-27 05:42:40|87008.8|86958.8|87007.9|86957.9|87008.8|86958.8|87006.8|86956.8|14
1630042970000|2021-08-27 05:42:50|87007.4|86957.4|87006.1|86956.1|87009|86959|87006.1|86956.1|19
1630042980000|2021-08-27 05:43:00|87007.4|86957.4|87004.9|86954.9|87008.5|86958.5|87004.9|86954.9|31
1630042990000|2021-08-27 05:43:10|87005.3|86955.3|87005.4|86955.4|87010.6|86960.6|87005.1|86955.1|56
1630043000000|2021-08-27 05:43:20|87005.5|86955.5|87005.4|86955.4|87009.4|86959.4|87004.8|86954.8|21
1630043010000|2021-08-27 05:43:30|87005.7|86955.7|87005.8|86955.8|87007.4|86957.4|87005.6|86955.6|13
1630043020000|2021-08-27 05:43:40|87005.7|86955.7|87005.5|86955.5|87007|86957|87004.4|86954.4|42
1630043030000|2021-08-27 05:43:50|87006.7|86956.7|87008.9|86958.9|87009|86959|87005.5|86955.5|42
1630043040000|2021-08-27 05:44:00|87008.8|86958.8|87006.9|86956.9|87008.8|86958.8|87006|86956|35
1630043050000|2021-08-27 05:44:10|87009.2|86959.2|87007.9|86957.9|87009.2|86959.2|87004.6|86954.6|18
1630043060000|2021-08-27 05:44:20|87008.2|86958.2|87004.9|86954.9|87011.9|86961.9|87004.9|86954.9|24
1630043070000|2021-08-27 05:44:30|87004.8|86954.8|87006.3|86956.3|87007.6|86957.6|87004.4|86954.4|37
1630043080000|2021-08-27 05:44:40|87006.5|86956.5|87007.6|86957.6|87008.3|86958.3|87002.5|86952.5|40
1630043090000|2021-08-27 05:44:50|87007.4|86957.4|87006|86956|87007.4|86957.4|87005.5|86955.5|21
1630043100000|2021-08-27 05:45:00|87006.3|86956.3|87002.3|86952.3|87007.7|86957.7|87002.3|86952.3|34
1630043110000|2021-08-27 05:45:10|87002.9|86952.9|87007.9|86957.9|87011.5|86961.5|87002.9|86952.9|48
1630043120000|2021-08-27 05:45:20|87009.3|86959.3|87008|86958|87010.2|86960.2|87007.9|86957.9|25
1630043130000|2021-08-27 05:45:30|87009.3|86959.3|87005.2|86955.2|87010.3|86960.3|87005.2|86955.2|51
1630043140000|2021-08-27 05:45:40|87005.6|86955.6|87009.6|86959.6|87009.6|86959.6|87005.6|86955.6|42
1630043150000|2021-08-27 05:45:50|87008.5|86958.5|87010.3|86960.3|87010.9|86960.9|87008.5|86958.5|32
1630043160000|2021-08-27 05:46:00|87009.9|86959.9|87008.8|86958.8|87010.7|86960.7|87005.4|86955.4|35
1630043170000|2021-08-27 05:46:10|87007|86957|87007.8|86957.8|87010.3|86960.3|87005.3|86955.3|44
1630043180000|2021-08-27 05:46:20|87007.9|86957.9|87003|86953|87008.5|86958.5|87002.8|86952.8|25
1630043190000|2021-08-27 05:46:30|87003.4|86953.4|87005.7|86955.7|87006|86956|87001.2|86951.2|47
1630043200000|2021-08-27 05:46:40|87005.8|86955.8|87004.8|86954.8|87005.8|86955.8|87003.3|86953.3|39
1630043210000|2021-08-27 05:46:50|87005.5|86955.5|87006.5|86956.5|87006.5|86956.5|87004.2|86954.2|43
1630043220000|2021-08-27 05:47:00|87006.4|86956.4|87004.6|86954.6|87007.1|86957.1|87001.4|86951.4|56
1630043230000|2021-08-27 05:47:10|87004.3|86954.3|87003.6|86953.6|87004.8|86954.8|87002.7|86952.7|57
1630043240000|2021-08-27 05:47:20|87003.8|86953.8|87001.6|86951.6|87005|86955|87000.3|86950.3|51
1630043250000|2021-08-27 05:47:30|87001.4|86951.4|87003|86953|87003.4|86953.4|87000.3|86950.3|45
1630043260000|2021-08-27 05:47:40|87002.8|86952.8|87002.4|86952.4|87003.9|86953.9|87001.5|86951.5|40
1630043270000|2021-08-27 05:47:50|87002.5|86952.5|87003.9|86953.9|87004.8|86954.8|87000.2|86950.2|53
1630043280000|2021-08-27 05:48:00|87003.5|86953.5|87004.6|86954.6|87006|86956|87003.5|86953.5|53
1630043290000|2021-08-27 05:48:10|87004.8|86954.8|87005.1|86955.1|87006.7|86956.7|87003.4|86953.4|26
1630043300000|2021-08-27 05:48:20|87005|86955|87001.2|86951.2|87005.1|86955.1|86999.7|86949.7|47
1630043310000|2021-08-27 05:48:30|87001.1|86951.1|86999.6|86949.6|87003|86953|86999|86949|53
1630043320000|2021-08-27 05:48:40|87000.5|86950.5|87002.2|86952.2|87002.3|86952.3|87000|86950|47
1630043330000|2021-08-27 05:48:50|87002|86952|87001.8|86951.8|87003.7|86953.7|87001.3|86951.3|48
1630043340000|2021-08-27 05:49:00|87002.2|86952.2|87003.8|86953.8|87004.2|86954.2|87002.2|86952.2|55
1630043350000|2021-08-27 05:49:10|87004.1|86954.1|87001.9|86951.9|87004.4|86954.4|87001|86951|42
1630043360000|2021-08-27 05:49:20|87002.1|86952.1|87000.8|86950.8|87003.1|86953.1|87000.5|86950.5|55
1630043370000|2021-08-27 05:49:30|87001|86951|86999.4|86949.4|87001.8|86951.8|86999.4|86949.4|41
1630043380000|2021-08-27 05:49:40|86999.5|86949.5|87002.5|86952.5|87002.5|86952.5|86999.4|86949.4|43
1630043390000|2021-08-27 05:49:50|87002.3|86952.3|87002.2|86952.2|87003.5|86953.5|86999.6|86949.6|61
1630043400000|2021-08-27 05:50:00|87002.1|86952.1|87002.5|86952.5|87003.5|86953.5|87001.5|86951.5|48
1630043410000|2021-08-27 05:50:10|87002.7|86952.7|87001.3|86951.3|87004.7|86954.7|87000|86950|50
1630043420000|2021-08-27 05:50:20|87001|86951|87002.7|86952.7|87003.6|86953.6|87000.7|86950.7|39
1630043430000|2021-08-27 05:50:30|87003|86953|87001.3|86951.3|87004.8|86954.8|87001|86951|39
1630043440000|2021-08-27 05:50:40|87000.6|86950.6|87000.9|86950.9|87002.3|86952.3|86999.8|86949.8|31
1630043450000|2021-08-27 05:50:50|87000|86950|87002.2|86952.2|87003.4|86953.4|87000|86950|29
1630043460000|2021-08-27 05:51:00|87002.4|86952.4|87002.9|86952.9|87003.1|86953.1|87000|86950|28
1630043470000|2021-08-27 05:51:10|87003.2|86953.2|87002.4|86952.4|87004.1|86954.1|87001.7|86951.7|23
1630043480000|2021-08-27 05:51:20|87003.5|86953.5|87002.1|86952.1|87003.6|86953.6|87001.4|86951.4|41
1630043490000|2021-08-27 05:51:30|87002.7|86952.7|87003.1|86953.1|87005|86955|87001.4|86951.4|29
1630043500000|2021-08-27 05:51:40|87002.6|86952.6|87003.8|86953.8|87003.8|86953.8|87001.8|86951.8|38
1630043510000|2021-08-27 05:51:50|87003.5|86953.5|87001.4|86951.4|87004|86954|87001.1|86951.1|17
1630043520000|2021-08-27 05:52:00|87001|86951|87004.2|86954.2|87004.9|86954.9|87001|86951|26
1630043530000|2021-08-27 05:52:10|87004|86954|87001.6|86951.6|87004.8|86954.8|87000.8|86950.8|49
1630043540000|2021-08-27 05:52:20|87001.7|86951.7|87001.3|86951.3|87003.5|86953.5|87000.3|86950.3|9
1630043550000|2021-08-27 05:52:30|87001.6|86951.6|87000.4|86950.4|87002.3|86952.3|86997.8|86947.8|40
1630043560000|2021-08-27 05:52:40|86999.5|86949.5|86998.1|86948.1|87000.3|86950.3|86997.4|86947.4|34
1630043570000|2021-08-27 05:52:50|86998.8|86948.8|86998.5|86948.5|86999|86949|86997.2|86947.2|22
1630043580000|2021-08-27 05:53:00|86999.9|86949.9|86999|86949|87000.6|86950.6|86998.7|86948.7|18
1630043590000|2021-08-27 05:53:10|86999.1|86949.1|86998.4|86948.4|87002.1|86952.1|86997.9|86947.9|22
1630043600000|2021-08-27 05:53:20|86998.5|86948.5|87001|86951|87001.9|86951.9|86998|86948|44
1630043610000|2021-08-27 05:53:30|87000.7|86950.7|87001.9|86951.9|87002.1|86952.1|87000.3|86950.3|38
1630043620000|2021-08-27 05:53:40|87003.1|86953.1|87002.4|86952.4|87005.5|86955.5|87000.6|86950.6|49
1630043630000|2021-08-27 05:53:50|87002.3|86952.3|87002.9|86952.9|87003.9|86953.9|87001.3|86951.3|37
1630043640000|2021-08-27 05:54:00|87002.4|86952.4|87004.9|86954.9|87004.9|86954.9|87002.4|86952.4|40
1630043650000|2021-08-27 05:54:10|87006.1|86956.1|87005|86955|87007.5|86957.5|87004.3|86954.3|43
1630043660000|2021-08-27 05:54:20|87005.2|86955.2|87005.5|86955.5|87007.1|86957.1|87004.5|86954.5|44
1630043670000|2021-08-27 05:54:30|87005.4|86955.4|87004.8|86954.8|87007.2|86957.2|87003.2|86953.2|45
1630043680000|2021-08-27 05:54:40|87004.1|86954.1|87005.8|86955.8|87006.3|86956.3|87004.1|86954.1|54
1630043690000|2021-08-27 05:54:50|87005.6|86955.6|87005|86955|87005.7|86955.7|87004.6|86954.6|42
1630043700000|2021-08-27 05:55:00|87005.1|86955.1|87006.7|86956.7|87007.9|86957.9|87005|86955|54
1630043710000|2021-08-27 05:55:10|87005.7|86955.7|87006|86956|87007.9|86957.9|87005.5|86955.5|56
1630043720000|2021-08-27 05:55:20|87006.3|86956.3|87009.8|86959.8|87011|86961|87006.1|86956.1|47
1630043730000|2021-08-27 05:55:30|87009.5|86959.5|87008.1|86958.1|87010.5|86960.5|87006.9|86956.9|50
1630043740000|2021-08-27 05:55:40|87007.9|86957.9|87007.5|86957.5|87008.3|86958.3|87006.5|86956.5|44
1630043750000|2021-08-27 05:55:50|87007.4|86957.4|87009.4|86959.4|87009.5|86959.5|87007.3|86957.3|48
1630043760000|2021-08-27 05:56:00|87009.5|86959.5|87007.2|86957.2|87009.6|86959.6|87006.8|86956.8|28
1630043770000|2021-08-27 05:56:10|87007.4|86957.4|87008.6|86958.6|87008.8|86958.8|87006.7|86956.7|20
1630043780000|2021-08-27 05:56:20|87008.8|86958.8|87008.7|86958.7|87009.9|86959.9|87007.8|86957.8|15
1630043790000|2021-08-27 05:56:30|87009.2|86959.2|87008.4|86958.4|87009.3|86959.3|87008|86958|18
1630043800000|2021-08-27 05:56:40|87008.2|86958.2|87008.1|86958.1|87009.6|86959.6|87008|86958|22
1630043810000|2021-08-27 05:56:50|87009.2|86959.2|87008.4|86958.4|87009.5|86959.5|87007.7|86957.7|17
1630043820000|2021-08-27 05:57:00|87008.7|86958.7|87008.4|86958.4|87009.3|86959.3|87007.5|86957.5|20
1630043830000|2021-08-27 05:57:10|87008.3|86958.3|87007.6|86957.6|87008.4|86958.4|87007.4|86957.4|12
1630043840000|2021-08-27 05:57:20|87007.5|86957.5|87011.6|86961.6|87011.7|86961.7|87007.5|86957.5|19
1630043850000|2021-08-27 05:57:30|87011.4|86961.4|87008|86958|87011.5|86961.5|87007.7|86957.7|30
1630043860000|2021-08-27 05:57:40|87008.2|86958.2|87007.7|86957.7|87008.3|86958.3|87007.5|86957.5|13
1630043870000|2021-08-27 05:57:50|87008.2|86958.2|87009.3|86959.3|87009.4|86959.4|87007.8|86957.8|25
1630043880000|2021-08-27 05:58:00|87009.2|86959.2|87008.7|86958.7|87009.3|86959.3|87007.7|86957.7|27
1630043890000|2021-08-27 05:58:10|87008.8|86958.8|87008.2|86958.2|87009.2|86959.2|87008.2|86958.2|35
1630043900000|2021-08-27 05:58:20|87008.1|86958.1|87007.5|86957.5|87009.8|86959.8|87007.3|86957.3|20
1630043910000|2021-08-27 05:58:30|87007.6|86957.6|87006.1|86956.1|87009.4|86959.4|87004.7|86954.7|37
1630043920000|2021-08-27 05:58:40|87005.7|86955.7|87005.6|86955.6|87006.2|86956.2|87005.3|86955.3|22
1630043930000|2021-08-27 05:58:50|87005.4|86955.4|87004|86954|87008.5|86958.5|87003.5|86953.5|23
1630043940000|2021-08-27 05:59:00|87004.3|86954.3|87004.5|86954.5|87005.2|86955.2|87004.2|86954.2|20
1630043950000|2021-08-27 05:59:10|87003|86953|86995|86945|87003.5|86953.5|86993.9|86943.9|39
1630043960000|2021-08-27 05:59:20|86994.6|86944.6|86983.3|86933.3|86998.3|86948.3|86980.3|86930.3|56
1630043970000|2021-08-27 05:59:30|86981|86931|87008.5|86958.5|87008.5|86958.5|86979.7|86929.7|35
1630043980000|2021-08-27 05:59:40|87008.1|86958.1|87011.4|86961.4|87012.2|86962.2|87007.8|86957.8|52
1630043990000|2021-08-27 05:59:50|87011.7|86961.7|87021.5|86971.5|87022.5|86972.5|87009.7|86959.7|53
1630044000000|2021-08-27 06:00:00|87021.4|86971.4|86984|86934|87021.4|86971.4|86983.4|86933.4|69
1630044010000|2021-08-27 06:00:10|86983.6|86933.6|87002.4|86952.4|87002.5|86952.5|86983.6|86933.6|54
1630044020000|2021-08-27 06:00:20|87002|86952|87000.6|86950.6|87004.4|86954.4|87000.5|86950.5|37
1630044030000|2021-08-27 06:00:30|87000.4|86950.4|86998.1|86948.1|87001.9|86951.9|86996.9|86946.9|38
1630044040000|2021-08-27 06:00:40|86998|86948|86995.8|86945.8|86998.9|86948.9|86994.6|86944.6|46
1630044050000|2021-08-27 06:00:50|86995.5|86945.5|86992.6|86942.6|86995.5|86945.5|86990.3|86940.3|49
1630044060000|2021-08-27 06:01:00|86996.6|86946.6|86996.8|86946.8|86999.1|86949.1|86996.4|86946.4|43
1630044070000|2021-08-27 06:01:10|86996.7|86946.7|86996.8|86946.8|86998.4|86948.4|86996.7|86946.7|29
1630044080000|2021-08-27 06:01:20|86996.9|86946.9|86996.9|86946.9|86998.6|86948.6|86996.7|86946.7|27
1630044090000|2021-08-27 06:01:30|86997|86947|86996.6|86946.6|86997.9|86947.9|86996.6|86946.6|27
1630044100000|2021-08-27 06:01:40|86996.8|86946.8|86995.8|86945.8|86997.3|86947.3|86995|86945|40
1630044110000|2021-08-27 06:01:50|86995.6|86945.6|86997.7|86947.7|86998|86948|86995.2|86945.2|30
1630044120000|2021-08-27 06:02:00|86997.4|86947.4|86991.7|86941.7|86998.2|86948.2|86990.4|86940.4|39
1630044130000|2021-08-27 06:02:10|86991|86941|86993.7|86943.7|86993.9|86943.9|86990.2|86940.2|35
1630044140000|2021-08-27 06:02:20|86993.8|86943.8|86996.9|86946.9|86996.9|86946.9|86993.4|86943.4|20
1630044150000|2021-08-27 06:02:30|86997|86947|86995|86945|86997.2|86947.2|86995|86945|21
1630044160000|2021-08-27 06:02:40|86993.8|86943.8|86998|86948|86998.6|86948.6|86993.8|86943.8|30
1630044170000|2021-08-27 06:02:50|86998.3|86948.3|86998|86948|86998.4|86948.4|86996.4|86946.4|20
1630044180000|2021-08-27 06:03:00|86997.9|86947.9|86998.1|86948.1|86999|86949|86996.6|86946.6|27
1630044190000|2021-08-27 06:03:10|86997.8|86947.8|86997.8|86947.8|86998.1|86948.1|86997|86947|18
1630044200000|2021-08-27 06:03:20|86997.5|86947.5|86996.5|86946.5|86998.1|86948.1|86995|86945|28
1630044210000|2021-08-27 06:03:30|86996.3|86946.3|86994.5|86944.5|86997.1|86947.1|86994.4|86944.4|35
1630044220000|2021-08-27 06:03:40|86995.3|86945.3|86992.4|86942.4|86995.3|86945.3|86992.1|86942.1|24
1630044230000|2021-08-27 06:03:50|86993.7|86943.7|86994.5|86944.5|86995.1|86945.1|86992.7|86942.7|36
1630044240000|2021-08-27 06:04:00|86994.1|86944.1|86994.1|86944.1|86994.6|86944.6|86993.5|86943.5|24
1630044250000|2021-08-27 06:04:10|86993.9|86943.9|86993.8|86943.8|86995.1|86945.1|86993.4|86943.4|21
1630044260000|2021-08-27 06:04:20|86993.7|86943.7|86993.8|86943.8|86993.9|86943.9|86993.1|86943.1|14
1630044270000|2021-08-27 06:04:30|86993.7|86943.7|86994.4|86944.4|86994.7|86944.7|86992.9|86942.9|32
1630044280000|2021-08-27 06:04:40|86994.7|86944.7|86990.3|86940.3|86994.9|86944.9|86990.3|86940.3|39
1630044290000|2021-08-27 06:04:50|86990|86940|86990.7|86940.7|86992|86942|86990|86940|34
1630044300000|2021-08-27 06:05:00|86989.1|86939.1|86988|86938|86990.1|86940.1|86987.8|86937.8|35
1630044310000|2021-08-27 06:05:10|86988.1|86938.1|86988.4|86938.4|86988.7|86938.7|86987.4|86937.4|34
1630044320000|2021-08-27 06:05:20|86988|86938|86989.3|86939.3|86989.6|86939.6|86987.7|86937.7|20
1630044330000|2021-08-27 06:05:30|86989|86939|86999.4|86949.4|87000.6|86950.6|86987|86937|44
1630044340000|2021-08-27 06:05:40|86999.1|86949.1|87001|86951|87001.3|86951.3|86999.1|86949.1|24
1630044350000|2021-08-27 06:05:50|87000.7|86950.7|87011.7|86961.7|87012.2|86962.2|87000.7|86950.7|35
1630044360000|2021-08-27 06:06:00|87012.1|86962.1|87014.8|86964.8|87014.9|86964.9|87011.2|86961.2|37
1630044370000|2021-08-27 06:06:10|87014.1|86964.1|87020.5|86970.5|87022.2|86972.2|87013.9|86963.9|43
1630044380000|2021-08-27 06:06:20|87019.5|86969.5|87018.9|86968.9|87020|86970|87018.5|86968.5|26
1630044390000|2021-08-27 06:06:30|87019.7|86969.7|87018.3|86968.3|87019.7|86969.7|87018.3|86968.3|13
1630044400000|2021-08-27 06:06:40|87018.9|86968.9|87018.9|86968.9|87019.5|86969.5|87018.1|86968.1|10
1630044410000|2021-08-27 06:06:50|87019.7|86969.7|87018.8|86968.8|87021.3|86971.3|87018.2|86968.2|25
1630044420000|2021-08-27 06:07:00|87018.1|86968.1|87016.4|86966.4|87018.6|86968.6|87015.8|86965.8|34
1630044430000|2021-08-27 06:07:10|87015.8|86965.8|86997.4|86947.4|87017|86967|86994.6|86944.6|34
1630044440000|2021-08-27 06:07:20|86996.6|86946.6|86991.7|86941.7|86997.2|86947.2|86990.6|86940.6|38
1630044450000|2021-08-27 06:07:30|86992|86942|86993.4|86943.4|86993.5|86943.5|86989.2|86939.2|49
1630044460000|2021-08-27 06:07:40|86992.1|86942.1|86992.3|86942.3|86994|86944|86991.2|86941.2|46
1630044470000|2021-08-27 06:07:50|86992.6|86942.6|86989.9|86939.9|86993.9|86943.9|86989.8|86939.8|35
1630044480000|2021-08-27 06:08:00|86990.6|86940.6|86996|86946|86996|86946|86988.4|86938.4|41
1630044490000|2021-08-27 06:08:10|86996.2|86946.2|86997.7|86947.7|86998.8|86948.8|86995.6|86945.6|43
1630044500000|2021-08-27 06:08:20|86996.1|86946.1|86990.3|86940.3|86996.6|86946.6|86990|86940|46
1630044510000|2021-08-27 06:08:30|86989.6|86939.6|86989.9|86939.9|86991|86941|86989.1|86939.1|24
1630044520000|2021-08-27 06:08:40|86990.1|86940.1|86990|86940|86990.3|86940.3|86989.1|86939.1|16
1630044530000|2021-08-27 06:08:50|86990.1|86940.1|86990.4|86940.4|86990.8|86940.8|86988.8|86938.8|23
1630044540000|2021-08-27 06:09:00|86990.6|86940.6|86992.7|86942.7|86994|86944|86989.5|86939.5|40
1630044550000|2021-08-27 06:09:10|86993|86943|87006.1|86956.1|87007.3|86957.3|86992.4|86942.4|35
1630044560000|2021-08-27 06:09:20|87007.2|86957.2|87006.4|86956.4|87007.6|86957.6|87006.2|86956.2|36
1630044570000|2021-08-27 06:09:30|87006.2|86956.2|87003.3|86953.3|87006.4|86956.4|87002.8|86952.8|20
1630044580000|2021-08-27 06:09:40|87003.1|86953.1|87003|86953|87003.8|86953.8|87002.7|86952.7|16
1630044590000|2021-08-27 06:09:50|87002.9|86952.9|87009.9|86959.9|87010.2|86960.2|87001.2|86951.2|31
1630044600000|2021-08-27 06:10:00|87009.1|86959.1|87008.1|86958.1|87009.3|86959.3|87008|86958|27
1630044610000|2021-08-27 06:10:10|87008.2|86958.2|87000.7|86950.7|87009|86959|86999.2|86949.2|35
1630044620000|2021-08-27 06:10:20|87000.8|86950.8|86988.2|86938.2|87002.3|86952.3|86986.8|86936.8|31
1630044630000|2021-08-27 06:10:30|86988.6|86938.6|86987.1|86937.1|86989.9|86939.9|86985.4|86935.4|46
1630044640000|2021-08-27 06:10:40|86987.2|86937.2|86985.2|86935.2|86987.2|86937.2|86984.9|86934.9|29
1630044650000|2021-08-27 06:10:50|86984.9|86934.9|86989.8|86939.8|86990.4|86940.4|86984.9|86934.9|25
1630044660000|2021-08-27 06:11:00|86989.9|86939.9|86987.4|86937.4|86989.9|86939.9|86986.5|86936.5|24
1630044670000|2021-08-27 06:11:10|86987.8|86937.8|86985.7|86935.7|86988.8|86938.8|86985.7|86935.7|30
1630044680000|2021-08-27 06:11:20|86985.6|86935.6|86984.5|86934.5|86986|86936|86982.1|86932.1|50
1630044690000|2021-08-27 06:11:30|86984.7|86934.7|86983.8|86933.8|86986.4|86936.4|86983|86933|34
1630044700000|2021-08-27 06:11:40|86983.9|86933.9|86985.1|86935.1|86985.2|86935.2|86983.4|86933.4|24
1630044710000|2021-08-27 06:11:50|86984.9|86934.9|86985.4|86935.4|86986.2|86936.2|86984.9|86934.9|33
1630044720000|2021-08-27 06:12:00|86985.3|86935.3|86987.1|86937.1|86987.1|86937.1|86983.6|86933.6|47
1630044730000|2021-08-27 06:12:10|86986.6|86936.6|86987|86937|86988.4|86938.4|86986.3|86936.3|35
1630044740000|2021-08-27 06:12:20|86987.5|86937.5|86988.2|86938.2|86988.4|86938.4|86987.2|86937.2|28
1630044750000|2021-08-27 06:12:30|86988.4|86938.4|86991.2|86941.2|86991.6|86941.6|86987.6|86937.6|44
1630044760000|2021-08-27 06:12:40|86991.9|86941.9|86989.6|86939.6|86992.3|86942.3|86988|86938|47
1630044770000|2021-08-27 06:12:50|86989.2|86939.2|86988.2|86938.2|86989.4|86939.4|86987.1|86937.1|38
1630044780000|2021-08-27 06:13:00|86988.7|86938.7|86988.2|86938.2|86989.2|86939.2|86987.8|86937.8|32
1630044790000|2021-08-27 06:13:10|86988|86938|86988.9|86938.9|86989.5|86939.5|86987.6|86937.6|34
1630044800000|2021-08-27 06:13:20|86988.8|86938.8|86989.9|86939.9|86990.4|86940.4|86988.8|86938.8|43
1630044810000|2021-08-27 06:13:30|86989.7|86939.7|86984.3|86934.3|86989.7|86939.7|86982.1|86932.1|34
1630044820000|2021-08-27 06:13:40|86984.5|86934.5|86984.2|86934.2|86984.5|86934.5|86982.5|86932.5|42
1630044830000|2021-08-27 06:13:50|86984|86934|86983.4|86933.4|86985.4|86935.4|86982.8|86932.8|26
1630044840000|2021-08-27 06:14:00|86983|86933|86983.8|86933.8|86984.9|86934.9|86983|86933|28
1630044850000|2021-08-27 06:14:10|86984.8|86934.8|86987.9|86937.9|86990.4|86940.4|86984.6|86934.6|41
1630044860000|2021-08-27 06:14:20|86988.4|86938.4|86988.5|86938.5|86988.7|86938.7|86987|86937|20
1630044870000|2021-08-27 06:14:30|86988.4|86938.4|86986.9|86936.9|86989|86939|86985.7|86935.7|37
1630044880000|2021-08-27 06:14:40|86986.4|86936.4|86985.6|86935.6|86986.4|86936.4|86983.7|86933.7|41
1630044890000|2021-08-27 06:14:50|86985.7|86935.7|86988.4|86938.4|86988.4|86938.4|86985.4|86935.4|31
1630044900000|2021-08-27 06:15:00|86988.2|86938.2|86988.4|86938.4|86989.3|86939.3|86987.4|86937.4|31
1630044910000|2021-08-27 06:15:10|86988.5|86938.5|86984.9|86934.9|86988.9|86938.9|86983.5|86933.5|35
1630044920000|2021-08-27 06:15:20|86984.8|86934.8|86979.8|86929.8|86984.9|86934.9|86978.7|86928.7|28
1630044930000|2021-08-27 06:15:30|86979.4|86929.4|86980.1|86930.1|86982.5|86932.5|86979.3|86929.3|27
1630044940000|2021-08-27 06:15:40|86980.6|86930.6|86979|86929|86980.9|86930.9|86976.7|86926.7|46
1630044950000|2021-08-27 06:15:50|86978.8|86928.8|86979.1|86929.1|86982.4|86932.4|86978.8|86928.8|44
1630044960000|2021-08-27 06:16:00|86978.8|86928.8|86979.8|86929.8|86979.8|86929.8|86977.9|86927.9|43
1630044970000|2021-08-27 06:16:10|86980.2|86930.2|86983.6|86933.6|86983.7|86933.7|86979.3|86929.3|38
1630044980000|2021-08-27 06:16:20|86984.3|86934.3|86983.5|86933.5|86984.3|86934.3|86982.2|86932.2|56
1630044990000|2021-08-27 06:16:30|86983.4|86933.4|86983.6|86933.6|86983.8|86933.8|86982.6|86932.6|40
1630045000000|2021-08-27 06:16:40|86983.8|86933.8|86987.8|86937.8|86987.8|86937.8|86983.8|86933.8|36
1630045010000|2021-08-27 06:16:50|86987.6|86937.6|86987.5|86937.5|86988.2|86938.2|86986.7|86936.7|38
1630045020000|2021-08-27 06:17:00|86988|86938|86988.5|86938.5|86988.6|86938.6|86985.9|86935.9|32
1630045030000|2021-08-27 06:17:10|86988.4|86938.4|86986|86936|86988.5|86938.5|86986|86936|31
1630045040000|2021-08-27 06:17:20|86985.4|86935.4|86983.6|86933.6|86985.5|86935.5|86982.8|86932.8|46
1630045050000|2021-08-27 06:17:30|86983.2|86933.2|86986.8|86936.8|86986.8|86936.8|86983.1|86933.1|38
1630045060000|2021-08-27 06:17:40|86986.5|86936.5|86985.1|86935.1|86986.5|86936.5|86983.6|86933.6|23
1630045070000|2021-08-27 06:17:50|86985|86935|86984.5|86934.5|86987.2|86937.2|86984.3|86934.3|33
1630045080000|2021-08-27 06:18:00|86985.4|86935.4|86986.8|86936.8|86987.1|86937.1|86985.4|86935.4|43
1630045090000|2021-08-27 06:18:10|86987.9|86937.9|86991.8|86941.8|86992.5|86942.5|86986.1|86936.1|38
1630045100000|2021-08-27 06:18:20|86992.2|86942.2|86991.9|86941.9|86993.1|86943.1|86991.7|86941.7|26
1630045110000|2021-08-27 06:18:30|86992|86942|86995.4|86945.4|86997|86947|86991.8|86941.8|30
1630045120000|2021-08-27 06:18:40|86995.6|86945.6|86995.6|86945.6|86996.2|86946.2|86995.2|86945.2|20
1630045130000|2021-08-27 06:18:50|86995.5|86945.5|86992.9|86942.9|86995.9|86945.9|86992.9|86942.9|30
1630045140000|2021-08-27 06:19:00|86992.7|86942.7|86991.8|86941.8|86992.7|86942.7|86990.1|86940.1|31
1630045150000|2021-08-27 06:19:10|86991.9|86941.9|86988.9|86938.9|86991.9|86941.9|86987.7|86937.7|36
1630045160000|2021-08-27 06:19:20|86989|86939|86988.5|86938.5|86989.5|86939.5|86988.1|86938.1|25
1630045170000|2021-08-27 06:19:30|86988.3|86938.3|86988.3|86938.3|86989.7|86939.7|86987.9|86937.9|22
1630045180000|2021-08-27 06:19:40|86988|86938|86988.1|86938.1|86988.8|86938.8|86987.9|86937.9|19
1630045190000|2021-08-27 06:19:50|86988.5|86938.5|86992.9|86942.9|86993.1|86943.1|86988|86938|42
1630045200000|2021-08-27 06:20:00|86992.5|86942.5|86999.5|86949.5|86999.9|86949.9|86992.5|86942.5|49
1630045210000|2021-08-27 06:20:10|86998.9|86948.9|87004.3|86954.3|87006.7|86956.7|86998.4|86948.4|41
1630045220000|2021-08-27 06:20:20|87004.2|86954.2|87009|86959|87009|86959|87004.2|86954.2|35
1630045230000|2021-08-27 06:20:30|87009.6|86959.6|87008.6|86958.6|87010.7|86960.7|87008.2|86958.2|41
1630045240000|2021-08-27 06:20:40|87008.7|86958.7|87009.3|86959.3|87009.5|86959.5|87006.4|86956.4|35
1630045250000|2021-08-27 06:20:50|87009.5|86959.5|87000.9|86950.9|87009.5|86959.5|87000.9|86950.9|37
1630045260000|2021-08-27 06:21:00|87002.1|86952.1|87001|86951|87002.2|86952.2|86999.8|86949.8|36
1630045270000|2021-08-27 06:21:10|87001.4|86951.4|87001.4|86951.4|87002.7|86952.7|87001.3|86951.3|34
1630045280000|2021-08-27 06:21:20|87001.2|86951.2|86994.5|86944.5|87001.2|86951.2|86994.5|86944.5|55
1630045290000|2021-08-27 06:21:30|86994.8|86944.8|86987.1|86937.1|86997.6|86947.6|86985.8|86935.8|41
1630045300000|2021-08-27 06:21:40|86986.1|86936.1|86987.1|86937.1|86987.8|86937.8|86986|86936|15
1630045310000|2021-08-27 06:21:50|86987.7|86937.7|86985.2|86935.2|86988.7|86938.7|86981.5|86931.5|31
1630045320000|2021-08-27 06:22:00|86985.5|86935.5|86984.1|86934.1|86986.4|86936.4|86984.1|86934.1|24
1630045330000|2021-08-27 06:22:10|86983.8|86933.8|86984.5|86934.5|86985.3|86935.3|86983.8|86933.8|25
1630045340000|2021-08-27 06:22:20|86984.4|86934.4|86985.9|86935.9|86986|86936|86984.4|86934.4|31
1630045350000|2021-08-27 06:22:30|86986.5|86936.5|86980.5|86930.5|86986.6|86936.6|86980.4|86930.4|41
1630045360000|2021-08-27 06:22:40|86980|86930|86978|86928|86980.4|86930.4|86972.7|86922.7|51
1630045370000|2021-08-27 06:22:50|86978.9|86928.9|86975.2|86925.2|86978.9|86928.9|86974.3|86924.3|43
1630045380000|2021-08-27 06:23:00|86975.3|86925.3|86975.1|86925.1|86976.1|86926.1|86974.9|86924.9|31
1630045390000|2021-08-27 06:23:10|86975.4|86925.4|86976.2|86926.2|86976.5|86926.5|86974.9|86924.9|16
1630045400000|2021-08-27 06:23:20|86976.5|86926.5|86978|86928|86978.3|86928.3|86975.6|86925.6|19
1630045410000|2021-08-27 06:23:30|86977.9|86927.9|86977.6|86927.6|86978.7|86928.7|86975.8|86925.8|32
1630045420000|2021-08-27 06:23:40|86977.8|86927.8|86976.7|86926.7|86977.8|86927.8|86976.5|86926.5|20
1630045430000|2021-08-27 06:23:50|86977|86927|86976.7|86926.7|86977.4|86927.4|86976.7|86926.7|15
1630045440000|2021-08-27 06:24:00|86976.9|86926.9|86976.5|86926.5|86977.1|86927.1|86976.3|86926.3|20
1630045450000|2021-08-27 06:24:10|86977|86927|86976.1|86926.1|86977|86927|86975.9|86925.9|20
1630045460000|2021-08-27 06:24:20|86975.8|86925.8|86975.7|86925.7|86975.8|86925.8|86975.4|86925.4|15
1630045470000|2021-08-27 06:24:30|86976.2|86926.2|86975.4|86925.4|86976.2|86926.2|86975|86925|10
1630045480000|2021-08-27 06:24:40|86976|86926|86974.6|86924.6|86976|86926|86971.2|86921.2|46
1630045490000|2021-08-27 06:24:50|86974.5|86924.5|86980|86930|86980.1|86930.1|86974.5|86924.5|34
1630045500000|2021-08-27 06:25:00|86979.1|86929.1|86980.6|86930.6|86980.6|86930.6|86976.8|86926.8|26
1630045510000|2021-08-27 06:25:10|86980.7|86930.7|86979.3|86929.3|86980.7|86930.7|86979.3|86929.3|14
1630045520000|2021-08-27 06:25:20|86979|86929|86978.3|86928.3|86979.7|86929.7|86978.3|86928.3|23
1630045530000|2021-08-27 06:25:30|86978.5|86928.5|86978.3|86928.3|86982.7|86946.4|86971.4|86928.3|39
1630045540000|2021-08-27 06:25:40|86978.2|86928.2|86976|86926|86978.5|86928.5|86975.1|86925.1|21
1630045550000|2021-08-27 06:25:50|86977.3|86927.3|86975.4|86925.4|86977.3|86927.3|86974.8|86924.8|18
1630045560000|2021-08-27 06:26:00|86975.1|86925.1|86977.7|86927.7|86977.9|86927.9|86973.7|86923.7|38
1630045570000|2021-08-27 06:26:10|86977.3|86927.3|86978.6|86928.6|86981.6|86943.2|86965.9|86926.8|34
1630045580000|2021-08-27 06:26:20|86979.1|86929.1|86977.7|86927.7|86979.2|86929.2|86977.5|86927.5|33
1630045590000|2021-08-27 06:26:30|86977.6|86927.6|86977.7|86927.7|86978|86928|86976.7|86926.7|25
1630045600000|2021-08-27 06:26:40|86977.3|86927.3|86963.5|86938.5|86979|86941.5|86963|86927|18
1630045610000|2021-08-27 06:26:50|86963.1|86938.1|86976.9|86926.9|86977.6|86939.3|86963.1|86926.1|35
1630045620000|2021-08-27 06:27:00|86976.6|86926.6|86976|86926|86978|86928|86975.3|86925.3|34
1630045630000|2021-08-27 06:27:10|86975.5|86925.5|86975.9|86925.9|86976.9|86926.9|86975.5|86925.5|26
1630045640000|2021-08-27 06:27:20|86976.1|86926.1|86973.1|86923.1|86977.9|86927.9|86972.5|86922.5|38
1630045650000|2021-08-27 06:27:30|86973.8|86923.8|86969.4|86919.4|86973.8|86923.8|86967.1|86917.1|32
1630045660000|2021-08-27 06:27:40|86969.3|86919.3|86961.3|86911.3|86969.8|86919.8|86960.9|86910.9|49
1630045670000|2021-08-27 06:27:50|86960.6|86910.6|86957.7|86907.7|86961|86911|86956.9|86906.9|59
1630045680000|2021-08-27 06:28:00|86958|86908|86955|86905|86959.6|86909.6|86954.5|86904.5|34
1630045690000|2021-08-27 06:28:10|86954.4|86904.4|86950.8|86900.8|86954.6|86904.6|86950.4|86900.4|48
1630045700000|2021-08-27 06:28:20|86951|86901|86946.9|86896.9|86951.3|86901.3|86946.4|86896.4|44
1630045710000|2021-08-27 06:28:30|86947|86897|86946.5|86896.5|86947.6|86897.6|86946|86896|27
1630045720000|2021-08-27 06:28:40|86946.4|86896.4|86946.3|86896.3|86946.5|86896.5|86945.8|86895.8|16
1630045730000|2021-08-27 06:28:50|86946.2|86896.2|86945.6|86895.6|86946.7|86896.7|86945.5|86895.5|13
1630045740000|2021-08-27 06:29:00|86945.9|86895.9|86943.4|86893.4|86945.9|86895.9|86942.3|86892.3|36
1630045750000|2021-08-27 06:29:10|86943.3|86893.3|86941.4|86891.4|86943.3|86893.3|86940.8|86890.8|34
1630045760000|2021-08-27 06:29:20|86941.6|86891.6|86942.2|86892.2|86943.1|86893.1|86941|86891|24
1630045770000|2021-08-27 06:29:30|86942.4|86892.4|86944|86894|86945.3|86895.3|86942.3|86892.3|41
1630045780000|2021-08-27 06:29:40|86943.9|86893.9|86943.2|86893.2|86944.1|86894.1|86942.9|86892.9|30
1630045790000|2021-08-27 06:29:50|86943.3|86893.3|86943.4|86893.4|86946.5|86896.5|86943.3|86893.3|36
1630045800000|2021-08-27 06:30:00|86943.7|86893.7|86947|86897|86947.6|86897.6|86943.7|86893.7|44
1630045810000|2021-08-27 06:30:10|86946.7|86896.7|86946.6|86896.6|86947.4|86897.4|86946.3|86896.3|26
1630045820000|2021-08-27 06:30:20|86946.9|86896.9|86946.5|86896.5|86947|86897|86946.4|86896.4|17
1630045830000|2021-08-27 06:30:30|86946.8|86896.8|86943.2|86893.2|86947.1|86897.1|86942.9|86892.9|35
1630045840000|2021-08-27 06:30:40|86943.1|86893.1|86939.9|86889.9|86943.3|86893.3|86938.8|86888.8|28
1630045850000|2021-08-27 06:30:50|86940.3|86890.3|86935.7|86885.7|86940.7|86890.7|86934.7|86884.7|38
1630045860000|2021-08-27 06:31:00|86935.5|86885.5|86934.2|86884.2|86935.5|86885.5|86934|86884|34
1630045870000|2021-08-27 06:31:10|86934.7|86884.7|86928.2|86878.2|86934.7|86891.6|86915.7|86876.6|54
1630045880000|2021-08-27 06:31:20|86927.8|86877.8|86915.7|86890.7|86932|86895.5|86915.4|86877|64
1630045890000|2021-08-27 06:31:30|86915.1|86890.1|86928|86878|86928.9|86892|86914.3|86876.7|48
1630045900000|2021-08-27 06:31:40|86927.7|86877.7|86928.3|86878.3|86928.3|86878.3|86926.7|86876.7|24
1630045910000|2021-08-27 06:31:50|86928.5|86878.5|86931.7|86881.7|86935.3|86885.3|86928.5|86878.5|48
1630045920000|2021-08-27 06:32:00|86932.2|86882.2|86930|86880|86932.5|86882.5|86929.4|86879.4|46
1630045930000|2021-08-27 06:32:10|86928.6|86878.6|86912.5|86887.5|86928.7|86889.3|86911.6|86874|55
1630045940000|2021-08-27 06:32:20|86912|86887|86912.9|86887.9|86926.6|86891.5|86912|86875.4|42
1630045950000|2021-08-27 06:32:30|86913.1|86888.1|86914.1|86889.1|86917.9|86892.9|86913|86888|40
1630045960000|2021-08-27 06:32:40|86913.5|86888.5|86912.4|86887.4|86914.8|86889.8|86912.4|86887.4|40
1630045970000|2021-08-27 06:32:50|86912|86887|86912.9|86887.9|86913.2|86888.2|86911.9|86886.9|22
1630045980000|2021-08-27 06:33:00|86913.4|86888.4|86916.1|86891.1|86916.5|86891.5|86912.9|86887.9|36
1630045990000|2021-08-27 06:33:10|86916.8|86891.8|86915.7|86890.7|86916.8|86891.8|86915.6|86890.6|34
1630046000000|2021-08-27 06:33:20|86915.8|86890.8|86923.7|86898.7|86931.4|86898.7|86914.4|86881.4|53
1630046010000|2021-08-27 06:33:30|86936.7|86886.7|86937.5|86887.5|86937.9|86887.9|86936|86886|39
1630046020000|2021-08-27 06:33:40|86937.4|86887.4|86937.5|86887.5|86937.9|86887.9|86937.2|86887.2|32
1630046030000|2021-08-27 06:33:50|86937.9|86887.9|86934.3|86884.3|86937.9|86887.9|86933.8|86883.8|36
1630046040000|2021-08-27 06:34:00|86933.7|86883.7|86934.3|86884.3|86936.5|86886.5|86932.6|86882.6|54
1630046050000|2021-08-27 06:34:10|86932.8|86882.8|86941.9|86891.9|86941.9|86897.1|86920.7|86882.8|48
1630046060000|2021-08-27 06:34:20|86940.6|86890.6|86941.2|86891.2|86943.9|86893.9|86939.8|86889.8|46
1630046070000|2021-08-27 06:34:30|86941.1|86891.1|86938.6|86888.6|86941.6|86891.6|86937.8|86887.8|36
1630046080000|2021-08-27 06:34:40|86938.7|86888.7|86939.1|86889.1|86939.2|86889.2|86938.5|86888.5|25
1630046090000|2021-08-27 06:34:50|86939|86889|86952.3|86902.3|86952.8|86915.4|86933.8|86888.8|25
1630046100000|2021-08-27 06:35:00|86951.9|86901.9|86951.7|86901.7|86952.8|86902.8|86951.2|86901.2|30
1630046110000|2021-08-27 06:35:10|86951.5|86901.5|86934.9|86909.9|86952.2|86910.5|86934.9|86896.3|33
1630046120000|2021-08-27 06:35:20|86934.7|86909.7|86945.9|86895.9|86947|86910|86934.7|86894.7|44
1630046130000|2021-08-27 06:35:30|86946.1|86896.1|86946|86896|86947.4|86897.4|86943.7|86893.7|40
1630046140000|2021-08-27 06:35:40|86945.9|86895.9|86944.5|86894.5|86945.9|86895.9|86944.5|86894.5|22
1630046150000|2021-08-27 06:35:50|86944.3|86894.3|86946.8|86896.8|86946.8|86896.8|86943.6|86893.6|22
1630046160000|2021-08-27 06:36:00|86946.9|86896.9|86945.4|86895.4|86952|86902|86945|86895|59
1630046170000|2021-08-27 06:36:10|86946.1|86896.1|86937.2|86887.2|86946.3|86896.3|86935.3|86885.3|36
1630046180000|2021-08-27 06:36:20|86936.8|86886.8|86941.6|86891.6|86941.6|86891.6|86936.8|86886.8|35
1630046190000|2021-08-27 06:36:30|86942|86892|86942.8|86892.8|86944.2|86894.2|86940.6|86890.6|48
1630046200000|2021-08-27 06:36:40|86943|86893|86934.5|86909.5|86947.9|86910.9|86932.2|86893|41
1630046210000|2021-08-27 06:36:50|86934.8|86909.8|86948.2|86898.2|86948.4|86911.4|86934.8|86897.2|40
1630046220000|2021-08-27 06:37:00|86948.5|86898.5|86943.9|86893.9|86948.9|86898.9|86940.8|86890.8|38
1630046230000|2021-08-27 06:37:10|86942.8|86892.8|86944.1|86894.1|86944.4|86894.4|86942.8|86892.8|25
1630046240000|2021-08-27 06:37:20|86943.9|86893.9|86933.4|86908.4|86949|86909.6|86932.5|86893.9|50
1630046250000|2021-08-27 06:37:30|86933.3|86908.3|86934|86909|86934.2|86909.2|86932.8|86907.8|24
1630046260000|2021-08-27 06:37:40|86933.9|86908.9|86938.4|86913.4|86938.4|86913.4|86933.6|86908.6|27
1630046270000|2021-08-27 06:37:50|86937.4|86912.4|86937.9|86912.9|86938.3|86913.3|86937.2|86912.2|20
1630046280000|2021-08-27 06:38:00|86938|86913|86938.1|86913.1|86938.4|86913.4|86936.2|86911.2|35
1630046290000|2021-08-27 06:38:10|86938.6|86913.6|86948.8|86923.8|86960.2|86923.8|86934.1|86909.1|61
1630046300000|2021-08-27 06:38:20|86959.8|86909.8|86956.7|86906.7|86961.7|86911.7|86956.7|86906.7|43
1630046310000|2021-08-27 06:38:30|86945|86920|86957.2|86907.2|86958.2|86920|86943.5|86905.5|40
1630046320000|2021-08-27 06:38:40|86957.3|86907.3|86955.7|86905.7|86959|86909|86954.4|86904.4|47
1630046330000|2021-08-27 06:38:50|86955.5|86905.5|86954.8|86904.8|86956.4|86906.4|86952.9|86902.9|44
1630046340000|2021-08-27 06:39:00|86954.7|86904.7|86953.4|86903.4|86954.9|86904.9|86952.5|86902.5|31
1630046350000|2021-08-27 06:39:10|86953.5|86903.5|86936.4|86911.4|86954|86912.6|86932.9|86894.2|42
1630046360000|2021-08-27 06:39:20|86936.9|86911.9|86944.6|86919.6|86945.3|86920.3|86936.9|86911.9|54
1630046370000|2021-08-27 06:39:30|86944.2|86919.2|86944.8|86919.8|86946.2|86921.2|86944.2|86919.2|41
1630046380000|2021-08-27 06:39:40|86945.2|86920.2|86945|86920|86956.7|86920.2|86941.7|86904.4|53
1630046390000|2021-08-27 06:39:50|86944.4|86919.4|86945.1|86920.1|86945.5|86920.5|86944.3|86919.3|39
1630046400000|2021-08-27 06:40:00|86945.4|86920.4|86968.3|86918.3|86968.3|86929.7|86945.2|86916.5|41
1630046410000|2021-08-27 06:40:10|86968.4|86918.4|86975.7|86925.7|86975.8|86925.8|86968|86918|57
1630046420000|2021-08-27 06:40:20|86963.3|86938.3|86975|86925|86976.7|86939.3|86963.3|86925|36
1630046430000|2021-08-27 06:40:30|86974.5|86924.5|86974.8|86924.8|86975.3|86925.3|86974.5|86924.5|24
1630046440000|2021-08-27 06:40:40|86974.9|86924.9|86973.6|86923.6|86975.6|86925.6|86973.6|86923.6|22
1630046450000|2021-08-27 06:40:50|86973.8|86923.8|86973.7|86923.7|86974.3|86924.3|86971.3|86921.3|27
1630046460000|2021-08-27 06:41:00|86973.8|86923.8|86966.7|86941.7|86976.8|86942.1|86963.2|86923.8|44
1630046470000|2021-08-27 06:41:10|86966.6|86941.6|86978.4|86928.4|86978.4|86941.7|86965.8|86928.1|25
1630046480000|2021-08-27 06:41:20|86978.6|86928.6|86977|86927|86978.6|86928.6|86976.3|86926.3|31
1630046490000|2021-08-27 06:41:30|86976.9|86926.9|86970|86945|86981.8|86945.7|86970|86925.8|27
1630046500000|2021-08-27 06:41:40|86969.7|86944.7|86981.9|86931.9|86986.1|86945|86968.9|86931.9|43
1630046510000|2021-08-27 06:41:50|86982.1|86932.1|86970.9|86920.9|86982.1|86932.1|86970.8|86920.8|48
1630046520000|2021-08-27 06:42:00|86970.6|86920.6|86971.8|86921.8|86972.9|86922.9|86970.5|86920.5|29
1630046530000|2021-08-27 06:42:10|86971.7|86921.7|86979.6|86929.6|86982.5|86943|86966.7|86921.7|46
1630046540000|2021-08-27 06:42:20|86980.6|86930.6|86989.3|86939.3|86989.5|86939.5|86980|86930|46
1630046550000|2021-08-27 06:42:30|86989.7|86939.7|86987.2|86937.2|86989.7|86939.7|86976.5|86926.5|53
1630046560000|2021-08-27 06:42:40|86987.8|86937.8|86988.4|86938.4|86989.3|86939.3|86983.5|86933.5|39
1630046570000|2021-08-27 06:42:50|86988.6|86938.6|86990.9|86940.9|86991.8|86941.8|86988.6|86938.6|30
1630046580000|2021-08-27 06:43:00|86990.4|86940.4|86990.1|86940.1|86991.1|86941.1|86990|86940|25
1630046590000|2021-08-27 06:43:10|86990.4|86940.4|86975.6|86950.6|86990.6|86951.3|86970.2|86931.3|46
1630046600000|2021-08-27 06:43:20|86975.9|86950.9|86988.5|86938.5|86988.7|86951.4|86975.4|86938.2|26
1630046610000|2021-08-27 06:43:30|86988.2|86938.2|86982.5|86932.5|86988.4|86946.8|86970.9|86932.3|40
1630046620000|2021-08-27 06:43:40|86982.4|86932.4|86971.5|86946.5|86982.4|86946.5|86968.3|86932.4|29
1630046630000|2021-08-27 06:43:50|86971.6|86946.6|86980.4|86930.4|86981.5|86946.6|86966.1|86929.2|46
1630046640000|2021-08-27 06:44:00|86980.8|86930.8|86972.1|86947.1|86980.8|86947.9|86967.9|86930.8|48
1630046650000|2021-08-27 06:44:10|86972.5|86947.5|86972.6|86947.6|86973.2|86948.2|86971.6|86946.6|41
1630046660000|2021-08-27 06:44:20|86972.5|86947.5|86982.4|86932.4|86985.2|86947.5|86972.2|86931.1|41
1630046670000|2021-08-27 06:44:30|86982.5|86932.5|86976.2|86951.2|86988.4|86951.2|86975.1|86932.4|53
1630046680000|2021-08-27 06:44:40|86976.1|86951.1|86974.9|86949.9|86976.5|86951.5|86974.7|86949.7|39
1630046690000|2021-08-27 06:44:50|86975|86950|86975|86950|86975.5|86950.5|86974.3|86949.3|35
1630046700000|2021-08-27 06:45:00|86974.9|86949.9|86983.4|86933.4|86984|86950.4|86974.2|86931|57
1630046710000|2021-08-27 06:45:10|86983.8|86933.8|86984.6|86934.6|86984.7|86934.7|86983.2|86933.2|35
1630046720000|2021-08-27 06:45:20|86984.7|86934.7|86983.9|86933.9|86984.7|86934.7|86982.9|86932.9|30
1630046730000|2021-08-27 06:45:30|86983.8|86933.8|86981.9|86931.9|86984.1|86934.1|86981.9|86931.9|20
1630046740000|2021-08-27 06:45:40|86981.8|86931.8|86977.1|86927.1|86982.7|86932.7|86976.9|86926.9|29
1630046750000|2021-08-27 06:45:50|86977.4|86927.4|86977|86927|86977.5|86927.5|86976.7|86926.7|24
1630046760000|2021-08-27 06:46:00|86977.3|86927.3|86976.6|86926.6|86977.8|86927.8|86976.5|86926.5|27
1630046770000|2021-08-27 06:46:10|86975.6|86925.6|86970|86920|86975.6|86936.5|86960.7|86919.4|40
1630046780000|2021-08-27 06:46:20|86969.6|86919.6|86962.7|86937.7|86975|86938.9|86961.7|86919.1|47
1630046790000|2021-08-27 06:46:30|86962.5|86937.5|86962.2|86937.2|86962.9|86937.9|86962|86937|28
1630046800000|2021-08-27 06:46:40|86962.4|86937.4|86972.3|86922.3|86972.3|86937.4|86959.7|86921.6|31
1630046810000|2021-08-27 06:46:50|86972.2|86922.2|86972.5|86922.5|86973.3|86923.3|86972.1|86922.1|30
1630046820000|2021-08-27 06:47:00|86972.1|86922.1|86969.6|86919.6|86972.4|86922.4|86968.4|86918.4|40
1630046830000|2021-08-27 06:47:10|86969.4|86919.4|86974.8|86924.8|86976.1|86935.2|86960|86919.2|46
1630046840000|2021-08-27 06:47:20|86974.6|86924.6|86976.3|86926.3|86976.3|86926.3|86974.3|86924.3|43
1630046850000|2021-08-27 06:47:30|86976.4|86926.4|86976.9|86926.9|86977.5|86927.5|86976|86926|36
1630046860000|2021-08-27 06:47:40|86977|86927|86976.3|86926.3|86978.5|86928.5|86976|86926|27
1630046870000|2021-08-27 06:47:50|86976.2|86926.2|86975|86925|86977|86927|86975|86925|23
1630046880000|2021-08-27 06:48:00|86974.8|86924.8|86957.2|86932.2|86974.8|86932.2|86956.1|86918.3|47
1630046890000|2021-08-27 06:48:10|86957.3|86932.3|86967.2|86917.2|86967.3|86932.3|86953.7|86915.9|43
1630046900000|2021-08-27 06:48:20|86967.3|86917.3|86952.4|86927.4|86967.4|86927.4|86951.1|86914.1|51
1630046910000|2021-08-27 06:48:30|86953.4|86928.4|86958.8|86933.8|86972.5|86934.6|86953|86919.9|51
1630046920000|2021-08-27 06:48:40|86958.6|86933.6|86975.7|86925.7|86975.7|86933.7|86957.8|86922.9|57
1630046930000|2021-08-27 06:48:50|86975.8|86925.8|86968|86918|86977|86927|86966.9|86916.9|46
1630046940000|2021-08-27 06:49:00|86967|86917|86969.8|86919.8|86972.6|86922.6|86966|86916|45
1630046950000|2021-08-27 06:49:10|86969.7|86919.7|86966.4|86916.4|86970|86920|86964.4|86914.4|56
1630046960000|2021-08-27 06:49:20|86965.9|86915.9|86964.5|86914.5|86966.1|86916.1|86963|86913|46
1630046970000|2021-08-27 06:49:30|86964.6|86914.6|86970.1|86920.1|86970.6|86920.6|86964.5|86914.5|42
1630046980000|2021-08-27 06:49:40|86970.3|86920.3|86975.4|86925.4|86976.1|86937.3|86961.5|86920.1|48
1630046990000|2021-08-27 06:49:50|86975.6|86925.6|86962.4|86937.4|86976.3|86937.5|86961.1|86925|45
1630047000000|2021-08-27 06:50:00|86962.5|86937.5|86977.1|86927.1|86978.5|86939.4|86962.5|86926.5|33
1630047010000|2021-08-27 06:50:10|86977|86927|86976.3|86926.3|86977.2|86927.2|86975.8|86925.8|22
1630047020000|2021-08-27 06:50:20|86976|86926|86976.5|86926.5|86978.3|86928.3|86973.8|86923.8|36
1630047030000|2021-08-27 06:50:30|86978|86928|86977.1|86927.1|86979.4|86929.4|86976.7|86926.7|37
1630047040000|2021-08-27 06:50:40|86977|86927|86977.5|86927.5|86977.9|86927.9|86976.6|86926.6|24
1630047050000|2021-08-27 06:50:50|86977.1|86927.1|86977.3|86927.3|86978.9|86928.9|86976.8|86926.8|44
1630047060000|2021-08-27 06:51:00|86977.7|86927.7|86979.1|86929.1|86981|86931|86977.7|86927.7|41
1630047070000|2021-08-27 06:51:10|86977.9|86927.9|86978.5|86928.5|86979.1|86929.1|86976|86926|41
1630047080000|2021-08-27 06:51:20|86978.7|86928.7|86977.7|86927.7|86978.8|86928.8|86976|86926|41
1630047090000|2021-08-27 06:51:30|86977.6|86927.6|86978|86928|86979.2|86929.2|86977.5|86927.5|34
1630047100000|2021-08-27 06:51:40|86976.9|86926.9|86984.9|86934.9|86985.2|86935.2|86976.9|86926.9|48
1630047110000|2021-08-27 06:51:50|86985.4|86935.4|86984.9|86934.9|86985.7|86935.7|86984.3|86934.3|40
1630047120000|2021-08-27 06:52:00|86984.8|86934.8|86985|86935|86988.5|86938.5|86982|86932|45
1630047130000|2021-08-27 06:52:10|86985.2|86935.2|86983.8|86933.8|86985.2|86935.2|86981.9|86931.9|40
1630047140000|2021-08-27 06:52:20|86983.6|86933.6|86977|86927|86983.7|86933.7|86975.1|86925.1|53
1630047150000|2021-08-27 06:52:30|86977.1|86927.1|86978.3|86928.3|86978.4|86928.4|86977.1|86927.1|24
1630047160000|2021-08-27 06:52:40|86978.5|86928.5|86976.8|86926.8|86978.7|86928.7|86976.4|86926.4|35
1630047170000|2021-08-27 06:52:50|86976.6|86926.6|86975.1|86925.1|86977.6|86927.6|86974.8|86924.8|33
1630047180000|2021-08-27 06:53:00|86974.7|86924.7|86973.6|86923.6|86974.8|86924.8|86972.4|86922.4|38
1630047190000|2021-08-27 06:53:10|86973.4|86923.4|86973.1|86923.1|86974|86924|86972.5|86922.5|32
1630047200000|2021-08-27 06:53:20|86973|86923|86973.4|86923.4|86974|86924|86972.3|86922.3|36
1630047210000|2021-08-27 06:53:30|86973.6|86923.6|86961.1|86936.1|86974.8|86938.5|86959.8|86921.3|45
1630047220000|2021-08-27 06:53:40|86961.4|86936.4|86963.2|86938.2|86963.2|86938.2|86959.9|86934.9|31
1630047230000|2021-08-27 06:53:50|86963.5|86938.5|86964.2|86939.2|86967.5|86942.5|86963.5|86938.5|43
1630047240000|2021-08-27 06:54:00|86964.3|86939.3|86972.5|86922.5|86977.8|86940.6|86964.1|86922.5|43
1630047250000|2021-08-27 06:54:10|86972.4|86922.4|86974.2|86924.2|86974.2|86924.2|86970.1|86920.1|47
1630047260000|2021-08-27 06:54:20|86973.2|86923.2|86972.9|86922.9|86974.5|86924.5|86971.1|86921.1|41
1630047270000|2021-08-27 06:54:30|86973.2|86923.2|86971.8|86921.8|86974.4|86924.4|86971.5|86921.5|35
1630047280000|2021-08-27 06:54:40|86972.3|86922.3|86973.2|86923.2|86973.5|86923.5|86971.7|86921.7|28
1630047290000|2021-08-27 06:54:50|86973.1|86923.1|86974|86924|86975.1|86925.1|86972.9|86922.9|36
1630047300000|2021-08-27 06:55:00|86973.8|86923.8|86974.2|86924.2|86975.5|86937.3|86960.4|86923.7|40
1630047310000|2021-08-27 06:55:10|86974.5|86924.5|86972|86922|86974.5|86924.5|86971.9|86921.9|40
1630047320000|2021-08-27 06:55:20|86971.6|86921.6|86957.1|86932.1|86973.1|86934.1|86957.1|86919.9|25
1630047330000|2021-08-27 06:55:30|86959.3|86934.3|86956.4|86931.4|86959.3|86934.3|86956.2|86931.2|35
1630047340000|2021-08-27 06:55:40|86956.2|86931.2|86957.1|86932.1|86957.5|86932.5|86955.8|86930.8|22
1630047350000|2021-08-27 06:55:50|86956.8|86931.8|86958.3|86933.3|86960.5|86935.5|86956.7|86931.7|31
1630047360000|2021-08-27 06:56:00|86958.8|86933.8|86958.5|86933.5|86959.3|86934.3|86958.2|86933.2|30
1630047370000|2021-08-27 06:56:10|86958.1|86933.1|86959|86934|86959.8|86934.8|86957.6|86932.6|32
1630047380000|2021-08-27 06:56:20|86958.6|86933.6|86959.3|86934.3|86973.3|86936.5|86958.2|86920.8|53
1630047390000|2021-08-27 06:56:30|86959.1|86934.1|86961.6|86936.6|86962.2|86937.2|86958.9|86933.9|49
1630047400000|2021-08-27 06:56:40|86961.5|86936.5|86960.3|86935.3|86961.5|86936.5|86959.5|86934.5|31
1630047410000|2021-08-27 06:56:50|86960.2|86935.2|86959.9|86934.9|86960.5|86935.5|86959.2|86934.2|19
1630047420000|2021-08-27 06:57:00|86960|86935|86959.5|86934.5|86960.9|86935.9|86959.4|86934.4|47
1630047430000|2021-08-27 06:57:10|86959.4|86934.4|86958.9|86933.9|86959.5|86934.5|86958.4|86933.4|24
1630047440000|2021-08-27 06:57:20|86959|86934|86970|86920|86974.8|86935.9|86958.9|86919.4|33
1630047450000|2021-08-27 06:57:30|86971|86921|86972|86922|86973.1|86923.1|86969.6|86919.6|40
1630047460000|2021-08-27 06:57:40|86972.7|86922.7|86972.2|86922.2|86972.7|86922.7|86971.1|86921.1|20
1630047470000|2021-08-27 06:57:50|86972.1|86922.1|86975.2|86925.2|86975.7|86925.7|86971.8|86921.8|30
1630047480000|2021-08-27 06:58:00|86975.8|86925.8|86975.3|86925.3|86976.2|86926.2|86974.6|86924.6|28
1630047490000|2021-08-27 06:58:10|86974.6|86924.6|86975.9|86925.9|86976.4|86926.4|86974.6|86924.6|34
1630047500000|2021-08-27 06:58:20|86975.6|86925.6|86975.2|86925.2|86975.8|86925.8|86974.9|86924.9|26
1630047510000|2021-08-27 06:58:30|86975.4|86925.4|86977.7|86927.7|86977.7|86927.7|86975.4|86925.4|43
1630047520000|2021-08-27 06:58:40|86977.8|86927.8|86977.9|86927.9|86980|86930|86976.3|86926.3|40
1630047530000|2021-08-27 06:58:50|86978.4|86928.4|86978.4|86928.4|86978.8|86928.8|86977.6|86927.6|21
1630047540000|2021-08-27 06:59:00|86978.6|86928.6|86976.6|86926.6|86978.6|86928.6|86974.3|86924.3|39
1630047550000|2021-08-27 06:59:10|86975.7|86925.7|86969.8|86919.8|86976.8|86926.8|86968.8|86918.8|44
1630047560000|2021-08-27 06:59:20|86955.2|86930.2|86969.1|86919.1|86970.1|86930.2|86955.2|86915.5|48
1630047570000|2021-08-27 06:59:30|86968.9|86918.9|86971.1|86921.1|86971.5|86921.5|86968.3|86918.3|45
1630047580000|2021-08-27 06:59:40|86971|86921|86971|86921|86971.9|86921.9|86970.1|86920.1|20
1630047590000|2021-08-27 06:59:50|86971.3|86921.3|86971.5|86921.5|86971.5|86921.5|86969.8|86919.8|31
1630047600000|2021-08-27 07:00:00|86971.2|86921.2|86979.7|86929.7|86979.7|86929.7|86970|86920|67
1630047610000|2021-08-27 07:00:10|86977.7|86927.7|86986.8|86936.8|86987.7|86940.7|86965.3|86927.4|45
1630047620000|2021-08-27 07:00:20|86987|86937|86998.4|86948.4|87004.9|86954.9|86987|86937|53
1630047630000|2021-08-27 07:00:30|86998|86948|86997.3|86947.3|86998|86948|86990.5|86940.5|59
1630047640000|2021-08-27 07:00:40|86997.1|86947.1|86997.8|86947.8|86998.5|86948.5|86996.1|86946.1|47
1630047650000|2021-08-27 07:00:50|86997.4|86947.4|86996.2|86946.2|86998|86948|86996.2|86946.2|40
1630047660000|2021-08-27 07:01:00|86996|86946|86997|86947|86998.2|86948.2|86996|86946|33
1630047670000|2021-08-27 07:01:10|86996.7|86946.7|86993.1|86943.1|86998.4|86948.4|86992|86942|55
1630047680000|2021-08-27 07:01:20|86993.3|86943.3|86991.9|86941.9|86993.9|86943.9|86991.9|86941.9|34
1630047690000|2021-08-27 07:01:30|86991.8|86941.8|86992.2|86942.2|86992.9|86942.9|86991.5|86941.5|28
1630047700000|2021-08-27 07:01:40|86992.3|86942.3|86991.6|86941.6|86992.3|86942.3|86991.4|86941.4|17
1630047710000|2021-08-27 07:01:50|86991.5|86941.5|86990.7|86940.7|86991.5|86941.5|86987.4|86937.4|43
1630047720000|2021-08-27 07:02:00|86990.8|86940.8|86972.3|86947.3|86990.8|86948.8|86972.2|86936.2|45
1630047730000|2021-08-27 07:02:10|86972.1|86947.1|86981.4|86931.4|86984.9|86947.2|86972.1|86930.8|46
1630047740000|2021-08-27 07:02:20|86981.7|86931.7|86981.4|86931.4|86982|86941.1|86965.8|86925.6|53
1630047750000|2021-08-27 07:02:30|86982.1|86932.1|86985.7|86935.7|86986.1|86936.1|86981.4|86931.4|42
1630047760000|2021-08-27 07:02:40|86985.9|86935.9|86971.6|86946.6|86985.9|86946.6|86969.9|86932|43
1630047770000|2021-08-27 07:02:50|86971.8|86946.8|86982.5|86932.5|86983.6|86948.2|86970.9|86932.4|32
1630047780000|2021-08-27 07:03:00|86982.3|86932.3|86990.6|86940.6|86991.3|86941.3|86981.9|86931.9|67
1630047790000|2021-08-27 07:03:10|86990.7|86940.7|86977.3|86952.3|86991.1|86952.7|86977.3|86938.9|44
1630047800000|2021-08-27 07:03:20|86976.9|86951.9|86975.4|86950.4|86977.9|86952.9|86975.2|86950.2|32
1630047810000|2021-08-27 07:03:30|86975.6|86950.6|86986.5|86936.5|86986.5|86953.4|86972|86934.6|46
1630047820000|2021-08-27 07:03:40|86986.4|86936.4|86974.4|86949.4|86987|86950.1|86970.1|86935.3|50
1630047830000|2021-08-27 07:03:50|86974.3|86949.3|86971.9|86946.9|86975.1|86950.1|86971.9|86946.9|40
1630047840000|2021-08-27 07:04:00|86972.4|86947.4|86978.5|86928.5|86978.9|86948.7|86964.8|86926.5|56
1630047850000|2021-08-27 07:04:10|86978.2|86928.2|86978.2|86928.2|86978.9|86928.9|86977.7|86927.7|32
1630047860000|2021-08-27 07:04:20|86978.1|86928.1|86962.8|86937.8|86978.1|86939|86962.7|86926.4|46
1630047870000|2021-08-27 07:04:30|86962.9|86937.9|86965.6|86940.6|86967|86942|86962.9|86937.9|31
1630047880000|2021-08-27 07:04:40|86965.9|86940.9|86971.3|86946.3|86972.6|86947.6|86964.7|86939.7|40
1630047890000|2021-08-27 07:04:50|86971.9|86946.9|86983.4|86933.4|86984.8|86947.4|86971.4|86931.8|34
1630047900000|2021-08-27 07:05:00|86983.2|86933.2|86978|86928|86984.4|86934.4|86977.7|86927.7|52
1630047910000|2021-08-27 07:05:10|86964.9|86939.9|86978.2|86928.2|86978.3|86941.2|86964.9|86925.6|46
1630047920000|2021-08-27 07:05:20|86977.9|86927.9|86979.9|86929.9|86981.7|86931.7|86977|86927|41
1630047930000|2021-08-27 07:05:30|86979.6|86929.6|86980.2|86930.2|86981.4|86931.4|86979.2|86929.2|28
1630047940000|2021-08-27 07:05:40|86980.3|86930.3|86977.8|86927.8|86981.6|86938.8|86962.9|86924.9|42
1630047950000|2021-08-27 07:05:50|86976.9|86926.9|86979.2|86929.2|86979.2|86929.2|86975.7|86925.7|47
1630047960000|2021-08-27 07:06:00|86979.3|86929.3|86982.2|86932.2|86982.2|86932.2|86979.3|86929.3|31
1630047970000|2021-08-27 07:06:10|86982.1|86932.1|86982.4|86932.4|86982.9|86946.7|86967.8|86930.8|53
1630047980000|2021-08-27 07:06:20|86982.8|86932.8|86982.1|86932.1|86983|86933|86980.9|86930.9|32
1630047990000|2021-08-27 07:06:30|86982.4|86932.4|86976.2|86951.2|86991.2|86952.2|86969.8|86932.1|59
1630048000000|2021-08-27 07:06:40|86976.8|86951.8|86984.6|86934.6|86987.2|86951.9|86974.5|86934.5|41
1630048010000|2021-08-27 07:06:50|86985|86935|86985.4|86935.4|86986.8|86936.8|86984.9|86934.9|32
1630048020000|2021-08-27 07:07:00|86985.5|86935.5|86976.5|86926.5|86985.5|86944.5|86963.2|86925.7|55
1630048030000|2021-08-27 07:07:10|86976.2|86926.2|86977.5|86927.5|86978.3|86928.3|86975.6|86925.6|42
1630048040000|2021-08-27 07:07:20|86977.6|86927.6|86978.1|86928.1|86978.2|86928.2|86976.9|86926.9|28
1630048050000|2021-08-27 07:07:30|86978.3|86928.3|86983.7|86933.7|86986.8|86936.8|86978.3|86928.3|41
1630048060000|2021-08-27 07:07:40|86984|86934|86984.5|86934.5|86984.9|86934.9|86983.2|86933.2|39
1630048070000|2021-08-27 07:07:50|86985.3|86935.3|86974.1|86949.1|86986.4|86950.6|86973.7|86935.3|43
1630048080000|2021-08-27 07:08:00|86974.3|86949.3|86990.4|86940.4|86990.4|86950.2|86972.6|86937.4|44
1630048090000|2021-08-27 07:08:10|86990.2|86940.2|86990.3|86940.3|86990.9|86940.9|86988.3|86938.3|30
1630048100000|2021-08-27 07:08:20|86990|86940|86989.6|86939.6|86990.1|86940.1|86989.3|86939.3|31
1630048110000|2021-08-27 07:08:30|86989.8|86939.8|86989.4|86939.4|86990.7|86940.7|86989.4|86939.4|18
1630048120000|2021-08-27 07:08:40|86989.5|86939.5|86984.8|86934.8|86989.5|86939.5|86983.6|86933.6|45
1630048130000|2021-08-27 07:08:50|86983.6|86933.6|86984.3|86934.3|86985.5|86935.5|86983.6|86933.6|29
1630048140000|2021-08-27 07:09:00|86985|86935|86986.4|86936.4|86987|86937|86985|86935|32
1630048150000|2021-08-27 07:09:10|86986.6|86936.6|86986.8|86936.8|86987.5|86937.5|86986.2|86936.2|33
1630048160000|2021-08-27 07:09:20|86987|86937|86984.8|86934.8|86987.4|86937.4|86984.1|86934.1|26
1630048170000|2021-08-27 07:09:30|86984.4|86934.4|86984.9|86934.9|86987.5|86937.5|86984.4|86934.4|48
1630048180000|2021-08-27 07:09:40|86985|86935|86988.3|86938.3|86988.8|86938.8|86985|86935|43
1630048190000|2021-08-27 07:09:50|86988.6|86938.6|86989.3|86939.3|86990.4|86940.4|86987.7|86937.7|27
1630048200000|2021-08-27 07:10:00|86989.4|86939.4|86989.8|86939.8|86990.2|86940.2|86981.1|86931.1|42
1630048210000|2021-08-27 07:10:10|86989.5|86939.5|86987.9|86937.9|86991.2|86941.2|86987.9|86937.9|37
1630048220000|2021-08-27 07:10:20|86988.2|86938.2|86986.3|86936.3|86989.3|86939.3|86986.3|86936.3|38
1630048230000|2021-08-27 07:10:30|86985.7|86935.7|86973.9|86948.9|86986.2|86948.9|86972.4|86935.2|45
1630048240000|2021-08-27 07:10:40|86973.5|86948.5|86974.9|86949.9|86988.3|86951.3|86973.5|86936.8|33
1630048250000|2021-08-27 07:10:50|86974|86949|86977.1|86952.1|86991.9|86955.4|86974|86941.9|45
1630048260000|2021-08-27 07:11:00|86976.9|86951.9|86981.2|86956.2|86982.2|86957.2|86976.7|86951.7|48
1630048270000|2021-08-27 07:11:10|86980.1|86955.1|86976.4|86951.4|86980.1|86955.1|86975.8|86950.8|38
1630048280000|2021-08-27 07:11:20|86977.4|86952.4|86981.6|86956.6|86981.6|86956.6|86977.1|86952.1|37
1630048290000|2021-08-27 07:11:30|86979.6|86954.6|86978.9|86953.9|86981|86956|86978.7|86953.7|29
1630048300000|2021-08-27 07:11:40|86979.8|86954.8|86977.7|86952.7|86980.5|86955.5|86976.8|86951.8|27
1630048310000|2021-08-27 07:11:50|86977.3|86952.3|86979.5|86954.5|86980.2|86955.2|86976.7|86951.7|45
1630048320000|2021-08-27 07:12:00|86979.1|86954.1|86981.2|86956.2|86981.4|86956.4|86979|86954|31
1630048330000|2021-08-27 07:12:10|86981|86956|86997.5|86947.5|86997.5|86957.5|86979.8|86944.2|24
1630048340000|2021-08-27 07:12:20|86997.2|86947.2|86985.9|86960.9|87002.4|86963.8|86984|86947.1|42
1630048350000|2021-08-27 07:12:30|86986.3|86961.3|87001.7|86951.7|87002.2|86965|86986.1|86949|26
1630048360000|2021-08-27 07:12:40|87001.5|86951.5|87003|86953|87003|86953|87000.7|86950.7|33
1630048370000|2021-08-27 07:12:50|87002.8|86952.8|86998.7|86948.7|87002.8|86952.8|86996.6|86946.6|34
1630048380000|2021-08-27 07:13:00|86999.1|86949.1|86996.3|86946.3|86999.8|86949.8|86994.1|86944.1|41
1630048390000|2021-08-27 07:13:10|86996.2|86946.2|86994.9|86969.9|87007.7|86970.8|86994|86944|44
1630048400000|2021-08-27 07:13:20|86995.5|86970.5|87001.7|86976.7|87014.4|86976.7|86994.8|86963|45
1630048410000|2021-08-27 07:13:30|87002.2|86977.2|87014.2|86964.2|87017.2|86978.7|87001.4|86964.1|48
1630048420000|2021-08-27 07:13:40|87014.3|86964.3|87017.5|86967.5|87017.5|86967.5|87014.3|86964.3|39
1630048430000|2021-08-27 07:13:50|87018.6|86968.6|87004.1|86979.1|87018.6|86979.5|87003.3|86965.5|27
1630048440000|2021-08-27 07:14:00|87003.9|86978.9|87010.6|86985.6|87023|86985.7|87003.9|86972.1|41
1630048450000|2021-08-27 07:14:10|87008.9|86983.9|87019.9|86969.9|87021.8|86983.9|87007.5|86969.3|39
1630048460000|2021-08-27 07:14:20|87020|86970|87008.2|86983.2|87020|86983.2|87005.6|86967.4|39
1630048470000|2021-08-27 07:14:30|87008.1|86983.1|87006.9|86981.9|87008.1|86983.1|87006.4|86981.4|35
1630048480000|2021-08-27 07:14:40|87006.7|86981.7|87002|86977|87013.2|86981.7|87000.2|86960.7|53
1630048490000|2021-08-27 07:14:50|87001.9|86976.9|87018|86968|87018|86980.3|87001.3|86968|39
1630048500000|2021-08-27 07:15:00|87017.9|86967.9|87007.2|86982.2|87018.6|86982.3|87005.3|86966.9|39
1630048510000|2021-08-27 07:15:10|87007.1|86982.1|87010.4|86985.4|87020.3|86986|87007.1|86970|49
1630048520000|2021-08-27 07:15:20|87010.3|86985.3|87023.7|86973.7|87023.8|86985.8|87006.3|86971.8|50
1630048530000|2021-08-27 07:15:30|87025.1|86975.1|87025.7|86975.7|87027|86977|87024.8|86974.8|46
1630048540000|2021-08-27 07:15:40|87025.8|86975.8|87034.1|86984.1|87034.9|86984.9|87025.6|86975.6|55
1630048550000|2021-08-27 07:15:50|87034.8|86984.8|87033.1|86983.1|87035.2|86985.2|87031.9|86981.9|45
1630048560000|2021-08-27 07:16:00|87032.8|86982.8|87029.8|86979.8|87033.6|86983.6|87027.3|86977.3|63
1630048570000|2021-08-27 07:16:10|87029.7|86979.7|87022.9|86972.9|87030.2|86980.2|87022.9|86972.9|44
1630048580000|2021-08-27 07:16:20|87023.8|86973.8|87025.5|86975.5|87026.5|86976.5|87022.9|86972.9|43
1630048590000|2021-08-27 07:16:30|87027.4|86977.4|87011.8|86986.8|87027.4|86986.8|87011.7|86973.3|41
1630048600000|2021-08-27 07:16:40|87011.6|86986.6|87010.5|86985.5|87012.5|86987.5|87010.3|86985.3|39
1630048610000|2021-08-27 07:16:50|87010.2|86985.2|87011.9|86986.9|87012.8|86987.8|87009.8|86984.8|44
1630048620000|2021-08-27 07:17:00|87012.4|86987.4|87015.8|86990.8|87016.8|86991.8|87012|86987|45
1630048630000|2021-08-27 07:17:10|87016|86991|87029.5|86979.5|87031.4|86993.9|87015.8|86979.2|46
1630048640000|2021-08-27 07:17:20|87029.3|86979.3|87030.6|86980.6|87030.8|86980.8|87028.9|86978.9|45
1630048650000|2021-08-27 07:17:30|87031|86981|87027.2|86977.2|87031.1|86981.1|87026.9|86976.9|51
1630048660000|2021-08-27 07:17:40|87027.3|86977.3|87030.5|86980.5|87030.5|86980.5|87026.5|86976.5|48
1630048670000|2021-08-27 07:17:50|87030.3|86980.3|87030.7|86980.7|87031.3|86981.3|87030.1|86980.1|23
1630048680000|2021-08-27 07:18:00|87030.9|86980.9|87033.7|86983.7|87034.2|86984.2|87030.7|86980.7|42
1630048690000|2021-08-27 07:18:10|87033.4|86983.4|87030.1|86980.1|87033.5|86983.5|87029.6|86979.6|37
1630048700000|2021-08-27 07:18:20|87030.7|86980.7|87029.8|86979.8|87031|86981|87029.8|86979.8|29
1630048710000|2021-08-27 07:18:30|87029.7|86979.7|87015.2|86990.2|87029.7|86991.5|87012.6|86976.4|34
1630048720000|2021-08-27 07:18:40|87014.7|86989.7|87014.7|86989.7|87014.7|86989.7|87013.6|86988.6|27
1630048730000|2021-08-27 07:18:50|87014.8|86989.8|87015|86990|87015.8|86990.8|87014.7|86989.7|23
1630048740000|2021-08-27 07:19:00|87015.1|86990.1|87013.7|86988.7|87015.3|86990.3|87011.2|86986.2|46
1630048750000|2021-08-27 07:19:10|87013.6|86988.6|87016.4|86991.4|87017|86992|87013.3|86988.3|39
1630048760000|2021-08-27 07:19:20|87016.3|86991.3|87016.7|86991.7|87016.9|86991.9|87015.8|86990.8|27
1630048770000|2021-08-27 07:19:30|87017.2|86992.2|87008.8|86983.8|87017.6|86992.6|87008.1|86983.1|46
1630048780000|2021-08-27 07:19:40|87008.7|86983.7|87009.2|86984.2|87010|86985|87008.7|86983.7|52
1630048790000|2021-08-27 07:19:50|87008.9|86983.9|87011.9|86986.9|87011.9|86986.9|87008.9|86983.9|40
1630048800000|2021-08-27 07:20:00|87011.8|86986.8|87009.8|86984.8|87012.1|86987.1|87009.6|86984.6|45
1630048810000|2021-08-27 07:20:10|87009.6|86984.6|87008.5|86983.5|87010.3|86985.3|87008.1|86983.1|37
1630048820000|2021-08-27 07:20:20|87008.8|86983.8|87009.6|86984.6|87009.9|86984.9|87008.8|86983.8|21
1630048830000|2021-08-27 07:20:30|87009.4|86984.4|87009.2|86984.2|87009.8|86984.8|87008.6|86983.6|25
1630048840000|2021-08-27 07:20:40|87009.4|86984.4|87010|86985|87010.3|86985.3|87008.4|86983.4|37
1630048850000|2021-08-27 07:20:50|87010.5|86985.5|87009.3|86984.3|87010.9|86985.9|87009.3|86984.3|35
1630048860000|2021-08-27 07:21:00|87009.5|86984.5|87008.2|86983.2|87010.8|86985.8|87007.2|86982.2|37
1630048870000|2021-08-27 07:21:10|87007.4|86982.4|87007.5|86982.5|87009.3|86984.3|87006.4|86981.4|43
1630048880000|2021-08-27 07:21:20|87007.4|86982.4|87008.4|86983.4|87009.1|86984.1|87007|86982|33
1630048890000|2021-08-27 07:21:30|87008.5|86983.5|87007.9|86982.9|87009.5|86984.5|87007.1|86982.1|37
1630048900000|2021-08-27 07:21:40|87007.7|86982.7|87007.5|86982.5|87008.8|86983.8|87005.4|86980.4|39
1630048910000|2021-08-27 07:21:50|87007.4|86982.4|87007.2|86982.2|87008|86983|87006.5|86981.5|37
1630048920000|2021-08-27 07:22:00|87007.4|86982.4|87007.4|86982.4|87007.9|86982.9|87006.1|86981.1|22
1630048930000|2021-08-27 07:22:10|87007|86982|87006.9|86981.9|87008.4|86983.4|87006.6|86981.6|26
1630048940000|2021-08-27 07:22:20|87006.7|86981.7|87008.8|86983.8|87011.8|86986.8|87006.1|86981.1|42
1630048950000|2021-08-27 07:22:30|87009.3|86984.3|87008.4|86983.4|87009.3|86984.3|87007|86982|35
1630048960000|2021-08-27 07:22:40|87008.6|86983.6|87008.7|86983.7|87009.2|86984.2|87008.5|86983.5|25
1630048970000|2021-08-27 07:22:50|87009.1|86984.1|87008.7|86983.7|87009.4|86984.4|87008.6|86983.6|22
1630048980000|2021-08-27 07:23:00|87008.8|86983.8|87008.7|86983.7|87009.4|86984.4|87007.5|86982.5|34
1630048990000|2021-08-27 07:23:10|87007.6|86982.6|87007.7|86982.7|87009.8|86984.8|87006.5|86981.5|41
1630049000000|2021-08-27 07:23:20|87007.8|86982.8|87010|86985|87012.4|86987.4|87007.8|86982.8|37
1630049010000|2021-08-27 07:23:30|87009|86984|87012|86987|87012.1|86987.1|87009|86984|31
1630049020000|2021-08-27 07:23:40|87011.7|86986.7|87010.3|86985.3|87011.7|86986.7|87009.3|86984.3|25
1630049030000|2021-08-27 07:23:50|87010.2|86985.2|87014.2|86989.2|87014.2|86989.2|87010.1|86985.1|33
1630049040000|2021-08-27 07:24:00|87014.5|86989.5|87015|86990|87015.1|86990.1|87014.3|86989.3|26
1630049050000|2021-08-27 07:24:10|87015.1|86990.1|87018|86993|87018.8|86993.8|87014.7|86989.7|38
1630049060000|2021-08-27 07:24:20|87017.3|86992.3|87018.6|86993.6|87021|86996|87017.3|86992.3|35
1630049070000|2021-08-27 07:24:30|87018.9|86993.9|87017.3|86992.3|87018.9|86993.9|87016.9|86991.9|25
1630049080000|2021-08-27 07:24:40|87017.4|86992.4|87017|86992|87018.1|86993.1|87013.2|86988.2|34
1630049090000|2021-08-27 07:24:50|87016.8|86991.8|87017.3|86992.3|87017.3|86992.3|87016.4|86991.4|37
1630049100000|2021-08-27 07:25:00|87017.2|86992.2|87022.6|86997.6|87023.4|86998.4|87016.7|86991.7|43
1630049110000|2021-08-27 07:25:10|87022.9|86997.9|87026.3|87001.3|87026.3|87001.3|87022.9|86997.9|22
1630049120000|2021-08-27 07:25:20|87026.4|87001.4|87025.4|87000.4|87026.5|87001.5|87024.7|86999.7|16
1630049130000|2021-08-27 07:25:30|87025.1|87000.1|87021.9|86996.9|87025.2|87000.2|87021.5|86996.5|42
1630049140000|2021-08-27 07:25:40|87021.3|86996.3|87019.5|86994.5|87034.4|86996.7|87019.5|86982|41
1630049150000|2021-08-27 07:25:50|87019.4|86994.4|87008.8|86983.8|87026.2|86995.3|87007.7|86976.2|56
1630049160000|2021-08-27 07:26:00|87009.4|86984.4|87007.9|86982.9|87009.4|86984.4|87005.5|86980.5|49
1630049170000|2021-08-27 07:26:10|87007.4|86982.4|87008.7|86983.7|87008.7|86983.7|87006.7|86981.7|47
1630049180000|2021-08-27 07:26:20|87009.1|86984.1|87008.5|86983.5|87009.5|86984.5|87008.3|86983.3|28
1630049190000|2021-08-27 07:26:30|87008.4|86983.4|87012.4|86987.4|87012.8|86987.8|87007.4|86982.4|52
1630049200000|2021-08-27 07:26:40|87012.3|86987.3|87014.7|86989.7|87015.1|86990.1|87012|86987|27
1630049210000|2021-08-27 07:26:50|87015.2|86990.2|87014.3|86989.3|87015.4|86990.4|87014.3|86989.3|31
1630049220000|2021-08-27 07:27:00|87014.2|86989.2|87015.8|86990.8|87016.1|86991.1|87014|86989|32
1630049230000|2021-08-27 07:27:10|87016|86991|87016.3|86991.3|87028.9|86991.9|87015.3|86978.1|31
1630049240000|2021-08-27 07:27:20|87016.2|86991.2|87016.2|86991.2|87017.1|86992.1|87015.4|86990.4|37
1630049250000|2021-08-27 07:27:30|87016.3|86991.3|87023.3|86998.3|87034.4|87002.4|87016.2|86984.4|44
1630049260000|2021-08-27 07:27:40|87023.8|86998.8|87023.9|86998.9|87024.5|86999.5|87023.7|86998.7|30
1630049270000|2021-08-27 07:27:50|87023.8|86998.8|87022.9|86997.9|87024.2|86999.2|87022.7|86997.7|22
1630049280000|2021-08-27 07:28:00|87023|86998|87024.6|86999.6|87024.8|86999.8|87022.4|86997.4|28
1630049290000|2021-08-27 07:28:10|87024.4|86999.4|87020.5|86995.5|87024.6|86999.6|87020.1|86995.1|47
1630049300000|2021-08-27 07:28:20|87020.6|86995.6|87022.4|86997.4|87022.6|86997.6|87019.5|86994.5|42
1630049310000|2021-08-27 07:28:30|87035.1|86985.1|87034.8|86984.8|87036.7|86986.7|87034.8|86984.8|29
1630049320000|2021-08-27 07:28:40|87035.2|86985.2|87030.9|87005.9|87042.9|87006.3|87030.9|86985.1|38
1630049330000|2021-08-27 07:28:50|87030.5|87005.5|87040.9|86990.9|87040.9|87006.6|87028.5|86990.5|33
1630049340000|2021-08-27 07:29:00|87042.3|86992.3|87038|86988|87042.3|86992.3|87037.4|86987.4|59
1630049350000|2021-08-27 07:29:10|87037.6|86987.6|87047.2|86997.2|87047.4|86997.4|87037.6|86987.6|64
1630049360000|2021-08-27 07:29:20|87047.6|86997.6|87051.1|87001.1|87051.5|87001.5|87045.8|86995.8|40
1630049370000|2021-08-27 07:29:30|87054.4|87004.4|87064.2|87014.2|87072.1|87022.1|87054.4|87004.4|59
1630049380000|2021-08-27 07:29:40|87062.6|87012.6|87065.9|87015.9|87070|87020|87053.3|87003.3|48
1630049390000|2021-08-27 07:29:50|87066.6|87016.6|87069|87019|87070.7|87020.7|87064.9|87014.9|34
1630049400000|2021-08-27 07:30:00|87068.9|87018.9|87073.2|87023.2|87073.2|87023.2|87064.8|87014.8|50
1630049410000|2021-08-27 07:30:10|87074.3|87024.3|87074.8|87024.8|87077.6|87027.6|87066.5|87016.5|64
1630049420000|2021-08-27 07:30:20|87075.5|87025.5|87090.4|87040.4|87102.6|87046.8|87074.5|87024.5|46
1630049430000|2021-08-27 07:30:30|87090.1|87040.1|87084.4|87034.4|87091.3|87041.3|87083.1|87033.1|38
1630049440000|2021-08-27 07:30:40|87083.9|87033.9|87071.8|87021.8|87085|87035|87070.6|87020.6|39
1630049450000|2021-08-27 07:30:50|87071.3|87021.3|87075.9|87025.9|87076|87026|87071|87021|34
1630049460000|2021-08-27 07:31:00|87076.3|87026.3|87075|87025|87076.5|87026.5|87073.4|87023.4|40
1630049470000|2021-08-27 07:31:10|87074.9|87024.9|87070.3|87020.3|87076|87026|87070.1|87020.1|46
1630049480000|2021-08-27 07:31:20|87071.1|87021.1|87070.5|87020.5|87071.9|87021.9|87068.4|87018.4|48
1630049490000|2021-08-27 07:31:30|87070.1|87020.1|87069.7|87019.7|87070.1|87033.8|87050.1|87018|35
1630049500000|2021-08-27 07:31:40|87068.3|87018.3|87079.5|87029.5|87079.5|87041.1|87058.8|87018.1|51
1630049510000|2021-08-27 07:31:50|87079.6|87029.6|87080.5|87030.5|87081.4|87031.4|87078.9|87028.9|47
1630049520000|2021-08-27 07:32:00|87080.1|87030.1|87078.4|87028.4|87080.5|87030.5|87077.5|87027.5|38
1630049530000|2021-08-27 07:32:10|87077.2|87027.2|87080.7|87030.7|87081.6|87031.6|87077.2|87027.2|45
1630049540000|2021-08-27 07:32:20|87080.9|87030.9|87076.7|87026.7|87081.3|87039.8|87061.7|87026|51
1630049550000|2021-08-27 07:32:30|87076|87026|87064.2|87039.2|87078.4|87040.3|87063.1|87025.8|53
1630049560000|2021-08-27 07:32:40|87064.5|87039.5|87061.9|87036.9|87065.1|87040.1|87060.7|87035.7|52
1630049570000|2021-08-27 07:32:50|87062.1|87037.1|87061|87036|87062.1|87037.1|87059.3|87034.3|40
1630049580000|2021-08-27 07:33:00|87061.1|87036.1|87059.9|87034.9|87061.9|87036.9|87058.9|87033.9|44
1630049590000|2021-08-27 07:33:10|87060|87035|87061.3|87036.3|87076.8|87040.4|87059.3|87026.1|60
1630049600000|2021-08-27 07:33:20|87060.8|87035.8|87061.1|87036.1|87062.4|87037.4|87059|87034|48
1630049610000|2021-08-27 07:33:30|87061.8|87036.8|87060.6|87035.6|87062|87037|87060|87035|46
1630049620000|2021-08-27 07:33:40|87060.4|87035.4|87061.5|87036.5|87074.7|87038.3|87060.1|87024.5|43
1630049630000|2021-08-27 07:33:50|87061.6|87036.6|87058.8|87033.8|87061.6|87036.6|87056.9|87031.9|46
1630049640000|2021-08-27 07:34:00|87059|87034|87060.4|87035.4|87060.8|87035.8|87057.4|87032.4|57
1630049650000|2021-08-27 07:34:10|87058.5|87033.5|87062.4|87037.4|87062.9|87037.9|87058.2|87033.2|45
1630049660000|2021-08-27 07:34:20|87062.5|87037.5|87079|87029|87080|87038.7|87061.1|87023.3|45
1630049670000|2021-08-27 07:34:30|87079.3|87029.3|87067.7|87042.7|87081|87043.4|87067.5|87028.6|45
1630049680000|2021-08-27 07:34:40|87067.9|87042.9|87068.3|87043.3|87068.7|87043.7|87067.1|87042.1|28
1630049690000|2021-08-27 07:34:50|87068.4|87043.4|87067.3|87042.3|87081.2|87043.4|87066.1|87030.1|37
1630049700000|2021-08-27 07:35:00|87067.7|87042.7|87067.5|87042.5|87067.9|87042.9|87066.4|87041.4|39
1630049710000|2021-08-27 07:35:10|87067.8|87042.8|87068.3|87043.3|87069.3|87044.3|87067.3|87042.3|45
1630049720000|2021-08-27 07:35:20|87068.1|87043.1|87068.2|87043.2|87068.5|87043.5|87067.7|87042.7|32
1630049730000|2021-08-27 07:35:30|87067.8|87042.8|87068.6|87043.6|87069.2|87044.2|87067.8|87042.8|29
1630049740000|2021-08-27 07:35:40|87068.8|87043.8|87073.3|87048.3|87074|87049|87064.5|87039.5|52
1630049750000|2021-08-27 07:35:50|87073.4|87048.4|87072.9|87047.9|87073.7|87048.7|87071.9|87046.9|30
1630049760000|2021-08-27 07:36:00|87072.8|87047.8|87071.9|87046.9|87073.4|87048.4|87071.6|87046.6|26
1630049770000|2021-08-27 07:36:10|87072.1|87047.1|87073.3|87048.3|87073.3|87048.3|87072|87047|26
1630049780000|2021-08-27 07:36:20|87073.4|87048.4|87069.1|87044.1|87083|87048.4|87068.8|87031.8|37
1630049790000|2021-08-27 07:36:30|87070.5|87045.5|87078.5|87028.5|87084.8|87046.5|87067|87028.5|53
1630049800000|2021-08-27 07:36:40|87078.3|87028.3|87067.7|87042.7|87078.3|87043.5|87066|87028.3|47
1630049810000|2021-08-27 07:36:50|87068|87043|87066.3|87041.3|87068|87043|87065.7|87040.7|33
1630049820000|2021-08-27 07:37:00|87066.1|87041.1|87062.4|87037.4|87066.1|87041.1|87060.7|87035.7|54
1630049830000|2021-08-27 07:37:10|87062.5|87037.5|87071.3|87046.3|87072.6|87047.6|87062.5|87037.5|47
1630049840000|2021-08-27 07:37:20|87071.2|87046.2|87077|87052|87078.2|87053.2|87070.4|87045.4|34
1630049850000|2021-08-27 07:37:30|87076.9|87051.9|87075.2|87050.2|87091|87053.2|87072.2|87039.4|43
1630049860000|2021-08-27 07:37:40|87075.5|87050.5|87072.2|87047.2|87075.8|87050.8|87071.5|87046.5|45
1630049870000|2021-08-27 07:37:50|87072.4|87047.4|87069.9|87044.9|87072.5|87047.5|87069.5|87044.5|49
1630049880000|2021-08-27 07:38:00|87070.1|87045.1|87064.2|87039.2|87070.9|87045.9|87064.2|87039.2|48
1630049890000|2021-08-27 07:38:10|87064.1|87039.1|87065|87040|87079.5|87044.1|87063.5|87025.5|52
1630049900000|2021-08-27 07:38:20|87063.2|87038.2|87066.3|87041.3|87067.5|87042.5|87063.2|87038.2|40
1630049910000|2021-08-27 07:38:30|87066.4|87041.4|87071.8|87046.8|87072.1|87047.1|87066.2|87041.2|35
1630049920000|2021-08-27 07:38:40|87071.6|87046.6|87084.6|87034.6|87085.5|87047|87071.2|87034.4|26
1630049930000|2021-08-27 07:38:50|87084.2|87034.2|87082.5|87032.5|87085.3|87035.3|87082.2|87032.2|26
1630049940000|2021-08-27 07:39:00|87082.7|87032.7|87087.7|87037.7|87087.7|87048|87070.3|87032.7|45
1630049950000|2021-08-27 07:39:10|87088.4|87038.4|87069.6|87044.6|87088.4|87050.4|87069.5|87031.8|44
1630049960000|2021-08-27 07:39:20|87069|87044|87091.3|87041.3|87091.4|87053.9|87069|87032.4|33
1630049970000|2021-08-27 07:39:30|87091.4|87041.4|87094.1|87044.1|87095.8|87057.3|87079.9|87041.1|51
1630049980000|2021-08-27 07:39:40|87093.8|87043.8|87083.9|87058.9|87097.7|87059.6|87081.4|87042.8|43
1630049990000|2021-08-27 07:39:50|87083.7|87058.7|87096.8|87046.8|87097.2|87058.7|87083.7|87045.7|27
1630050000000|2021-08-27 07:40:00|87096.3|87046.3|87084.1|87034.1|87096.3|87057.2|87067.9|87031.6|55
1630050010000|2021-08-27 07:40:10|87085.5|87035.5|87090.9|87040.9|87091.3|87041.3|87085.1|87035.1|37
1630050020000|2021-08-27 07:40:20|87090.6|87040.6|87089.4|87039.4|87091|87041|87088.9|87038.9|29
1630050030000|2021-08-27 07:40:30|87089.3|87039.3|87093.7|87043.7|87093.9|87043.9|87089.3|87039.3|43
1630050040000|2021-08-27 07:40:40|87094|87044|87091.4|87041.4|87094.5|87054.1|87078.3|87040.5|39
1630050050000|2021-08-27 07:40:50|87091.3|87041.3|87094.5|87044.5|87094.5|87055.9|87078.2|87040.3|46
1630050060000|2021-08-27 07:41:00|87094.6|87044.6|87091.4|87041.4|87094.7|87058.5|87080.5|87041.2|50
1630050070000|2021-08-27 07:41:10|87091.1|87041.1|87092.3|87042.3|87092.9|87042.9|87091.1|87041.1|30
1630050080000|2021-08-27 07:41:20|87092.2|87042.2|87090.9|87040.9|87092.7|87042.7|87090.6|87040.6|32
1630050090000|2021-08-27 07:41:30|87091|87041|87094.9|87044.9|87096.5|87046.5|87091|87041|46
1630050100000|2021-08-27 07:41:40|87094.7|87044.7|87083.5|87058.5|87095.4|87059.1|87078.7|87041.8|44
1630050110000|2021-08-27 07:41:50|87084.4|87059.4|87094.8|87044.8|87096.3|87059.7|87083.4|87044|40
1630050120000|2021-08-27 07:42:00|87094.7|87044.7|87096.8|87046.8|87096.9|87046.9|87094|87044|37
1630050130000|2021-08-27 07:42:10|87098.5|87048.5|87095.2|87045.2|87098.8|87048.8|87095.1|87045.1|38
1630050140000|2021-08-27 07:42:20|87095|87045|87094.3|87044.3|87098|87048|87069.4|87036.3|45
1630050150000|2021-08-27 07:42:30|87094.9|87044.9|87094.9|87044.9|87095.6|87045.6|87093.4|87043.4|38
1630050160000|2021-08-27 07:42:40|87094.8|87044.8|87096|87046|87096.8|87046.8|87092.2|87042.2|45
1630050170000|2021-08-27 07:42:50|87095.9|87045.9|87096.4|87046.4|87096.9|87046.9|87095.6|87045.6|41
1630050180000|2021-08-27 07:43:00|87096.3|87046.3|87096.3|87046.3|87096.8|87059.3|87084.2|87043.3|45
1630050190000|2021-08-27 07:43:10|87096.1|87046.1|87087.4|87062.4|87100.5|87063.2|87085.9|87045.9|37
1630050200000|2021-08-27 07:43:20|87087.3|87062.3|87086.9|87061.9|87087.9|87062.9|87084.3|87059.3|41
1630050210000|2021-08-27 07:43:30|87086.4|87061.4|87086|87061|87088.3|87063.3|87085.5|87060.5|46
1630050220000|2021-08-27 07:43:40|87085.8|87060.8|87095.4|87045.4|87097.9|87064.5|87082.1|87045.4|41
1630050230000|2021-08-27 07:43:50|87095.5|87045.5|87081.6|87056.6|87097.1|87058.3|87081.1|87044.1|42
1630050240000|2021-08-27 07:44:00|87081.3|87056.3|87083.4|87058.4|87087|87062|87081|87056|44
1630050250000|2021-08-27 07:44:10|87083.3|87058.3|87097.1|87047.1|87098.3|87061.4|87081|87046.3|48
1630050260000|2021-08-27 07:44:20|87097.3|87047.3|87113.1|87063.1|87115.4|87080.6|87082.2|87045.2|45
1630050270000|2021-08-27 07:44:30|87112.9|87062.9|87112|87062|87113.4|87063.4|87111.7|87061.7|28
1630050280000|2021-08-27 07:44:40|87112.1|87062.1|87096.9|87046.9|87112.1|87063.3|87084.7|87046.6|35
1630050290000|2021-08-27 07:44:50|87096.8|87046.8|87091.5|87041.5|87096.9|87057.8|87078.9|87040.3|49
1630050300000|2021-08-27 07:45:00|87090.3|87040.3|87092.2|87042.2|87093.6|87057.2|87079.3|87040.3|40
1630050310000|2021-08-27 07:45:10|87092|87042|87091.3|87041.3|87092.4|87042.4|87090.8|87040.8|32
1630050320000|2021-08-27 07:45:20|87091.4|87041.4|87079.9|87054.9|87092.8|87055.3|87079.8|87041.1|30
1630050330000|2021-08-27 07:45:30|87080.6|87055.6|87076.3|87051.3|87089.4|87055.9|87076.3|87037.4|38
1630050340000|2021-08-27 07:45:40|87076.2|87051.2|87088.4|87038.4|87092.8|87055.2|87076|87038|36
1630050350000|2021-08-27 07:45:50|87088|87038|87086|87036|87088.6|87051.4|87073.3|87034.5|37
1630050360000|2021-08-27 07:46:00|87085.6|87035.6|87088|87038|87088.5|87050.4|87073.9|87035.6|32
1630050370000|2021-08-27 07:46:10|87088.2|87038.2|87072.6|87047.6|87088.6|87050.9|87071.2|87036.2|38
1630050380000|2021-08-27 07:46:20|87072.9|87047.9|87072.9|87047.9|87074.2|87049.2|87072.6|87047.6|31
1630050390000|2021-08-27 07:46:30|87073|87048|87070.2|87045.2|87073.1|87048.1|87068.4|87043.4|48
1630050400000|2021-08-27 07:46:40|87069.8|87044.8|87083|87033|87085.5|87047.2|87069.6|87033|36
1630050410000|2021-08-27 07:46:50|87082.9|87032.9|87070|87045|87083.4|87045.6|87069.3|87031.7|35
1630050420000|2021-08-27 07:47:00|87070.2|87045.2|87070.1|87045.1|87071|87046|87069.2|87044.2|34
1630050430000|2021-08-27 07:47:10|87070.6|87045.6|87072.7|87047.7|87073.1|87048.1|87069.9|87044.9|31
1630050440000|2021-08-27 07:47:20|87072.8|87047.8|87070.9|87045.9|87072.9|87047.9|87070.5|87045.5|23
1630050450000|2021-08-27 07:47:30|87071.3|87046.3|87071.6|87046.6|87071.8|87046.8|87071.3|87046.3|12
1630050460000|2021-08-27 07:47:40|87071.8|87046.8|87072.3|87047.3|87073.1|87048.1|87071.7|87046.7|26
1630050470000|2021-08-27 07:47:50|87072.4|87047.4|87086|87036|87087.1|87048.4|87070.6|87035.3|40
1630050480000|2021-08-27 07:48:00|87086.1|87036.1|87084.8|87034.8|87086.1|87036.1|87084.7|87034.7|22
1630050490000|2021-08-27 07:48:10|87085.3|87035.3|87070.8|87045.8|87086.2|87046.1|87070.5|87034.1|30
1630050500000|2021-08-27 07:48:20|87071.4|87046.4|87083.4|87033.4|87084.4|87046.8|87071.2|87033.1|34
1630050510000|2021-08-27 07:48:30|87083.7|87033.7|87083.4|87033.4|87083.8|87033.8|87083.3|87033.3|16
1630050520000|2021-08-27 07:48:40|87083.5|87033.5|87085.3|87035.3|87087.1|87037.1|87083.5|87033.5|56
1630050530000|2021-08-27 07:48:50|87085.5|87035.5|87087.4|87037.4|87087.5|87037.5|87085|87035|32
1630050540000|2021-08-27 07:49:00|87087.2|87037.2|87086.1|87036.1|87087.3|87037.3|87084.8|87034.8|50
1630050550000|2021-08-27 07:49:10|87086.3|87036.3|87086.7|87036.7|87087.3|87037.3|87085.9|87035.9|30
1630050560000|2021-08-27 07:49:20|87086.8|87036.8|87086.9|87036.9|87086.9|87036.9|87086.5|87036.5|22
1630050570000|2021-08-27 07:49:30|87086.8|87036.8|87087.3|87037.3|87087.7|87050.4|87074.3|87036.4|31
1630050580000|2021-08-27 07:49:40|87087.1|87037.1|87086.5|87036.5|87087.6|87037.6|87086.2|87036.2|26
1630050590000|2021-08-27 07:49:50|87086.7|87036.7|87071.3|87046.3|87087.5|87047.5|87070.2|87033.4|33
1630050600000|2021-08-27 07:50:00|87071.1|87046.1|87083.9|87033.9|87084.7|87047.2|87071.1|87032.6|45
1630050610000|2021-08-27 07:50:10|87084|87034|87085.8|87035.8|87085.9|87049.6|87072.2|87032.5|41
1630050620000|2021-08-27 07:50:20|87086.1|87036.1|87074.5|87049.5|87086.1|87049.8|87074.4|87034.4|31
1630050630000|2021-08-27 07:50:30|87074.2|87049.2|87077.2|87052.2|87090.2|87055.7|87074.2|87038.1|36
1630050640000|2021-08-27 07:50:40|87077.4|87052.4|87089.2|87039.2|87089.3|87052.4|87076.8|87039|25
1630050650000|2021-08-27 07:50:50|87089.3|87039.3|87091.7|87041.7|87093.9|87055.1|87078.8|87039.3|43
1630050660000|2021-08-27 07:51:00|87091.9|87041.9|87095.1|87045.1|87096.5|87046.5|87091.9|87041.9|36
1630050670000|2021-08-27 07:51:10|87082.8|87057.8|87090.6|87040.6|87091|87058|87078|87040.2|35
1630050680000|2021-08-27 07:51:20|87090.8|87040.8|87089|87039|87090.8|87052.3|87075.9|87038.4|41
1630050690000|2021-08-27 07:51:30|87076.6|87051.6|87076.8|87051.8|87077.3|87052.3|87075.7|87050.7|31
1630050700000|2021-08-27 07:51:40|87076.9|87051.9|87090.6|87040.6|87090.6|87053.4|87076.6|87037.6|41
1630050710000|2021-08-27 07:51:50|87090.7|87040.7|87131|87081|87131.4|87081.4|87080.5|87038.7|39
1630050720000|2021-08-27 07:52:00|87129.7|87079.7|87124.1|87074.1|87129.7|87079.7|87123.3|87073.3|46
1630050730000|2021-08-27 07:52:10|87124.5|87074.5|87128.6|87078.6|87128.6|87078.6|87124.5|87074.5|35
1630050740000|2021-08-27 07:52:20|87128.7|87078.7|87125.6|87075.6|87128.7|87078.7|87125.4|87075.4|34
1630050750000|2021-08-27 07:52:30|87126|87076|87127.5|87077.5|87127.5|87077.5|87125.8|87075.8|35
1630050760000|2021-08-27 07:52:40|87126.9|87076.9|87130|87080|87131.1|87081.1|87126.9|87076.9|27
1630050770000|2021-08-27 07:52:50|87129.9|87079.9|87126.2|87076.2|87129.9|87079.9|87125.4|87075.4|36
1630050780000|2021-08-27 07:53:00|87125.9|87075.9|87125.1|87075.1|87126|87076|87121.7|87071.7|54
1630050790000|2021-08-27 07:53:10|87125.2|87075.2|87126.5|87076.5|87126.9|87076.9|87125.2|87075.2|35
1630050800000|2021-08-27 07:53:20|87126.1|87076.1|87127.1|87077.1|87127.3|87077.3|87125.5|87075.5|29
1630050810000|2021-08-27 07:53:30|87127.3|87077.3|87130.5|87080.5|87132.4|87082.4|87125.2|87075.2|52
1630050820000|2021-08-27 07:53:40|87130.7|87080.7|87126.6|87076.6|87130.8|87080.8|87126.2|87076.2|44
1630050830000|2021-08-27 07:53:50|87126.8|87076.8|87126.4|87076.4|87128.8|87078.8|87125.5|87075.5|50
1630050840000|2021-08-27 07:54:00|87126.9|87076.9|87127.3|87077.3|87129.1|87079.1|87126.3|87076.3|44
1630050850000|2021-08-27 07:54:10|87128.1|87078.1|87130.9|87080.9|87132.1|87082.1|87128|87078|56
1630050860000|2021-08-27 07:54:20|87131.1|87081.1|87132.4|87082.4|87132.8|87082.8|87130.7|87080.7|48
1630050870000|2021-08-27 07:54:30|87132.1|87082.1|87131.3|87081.3|87132.5|87082.5|87130.8|87080.8|48
1630050880000|2021-08-27 07:54:40|87131.2|87081.2|87131.5|87081.5|87132|87082|87124.4|87074.4|61
1630050890000|2021-08-27 07:54:50|87132.2|87082.2|87130.8|87080.8|87132.9|87082.9|87130.6|87080.6|43
1630050900000|2021-08-27 07:55:00|87130.9|87080.9|87131.3|87081.3|87132.1|87082.1|87130.9|87080.9|32
1630050910000|2021-08-27 07:55:10|87131.5|87081.5|87130.8|87080.8|87132|87082|87130.3|87080.3|27
1630050920000|2021-08-27 07:55:20|87131.1|87081.1|87130.9|87080.9|87131.4|87081.4|87130.4|87080.4|18
1630050930000|2021-08-27 07:55:30|87130.8|87080.8|87128.7|87078.7|87130.8|87091.8|87116.8|87076.7|46
1630050940000|2021-08-27 07:55:40|87127.1|87077.1|87130.1|87080.1|87130.4|87090|87114.6|87077|58
1630050950000|2021-08-27 07:55:50|87130.3|87080.3|87132.1|87082.1|87132.4|87082.4|87129.8|87079.8|50
1630050960000|2021-08-27 07:56:00|87132.4|87082.4|87126.7|87101.7|87132.4|87103.3|87120|87080.3|61
1630050970000|2021-08-27 07:56:10|87127.2|87102.2|87127.9|87102.9|87129.1|87104.1|87125.9|87100.9|48
1630050980000|2021-08-27 07:56:20|87128.1|87103.1|87126.9|87101.9|87134.2|87109.2|87124.9|87099.9|59
1630050990000|2021-08-27 07:56:30|87126.6|87101.6|87126.1|87101.1|87127.2|87102.2|87125.3|87100.3|33
1630051000000|2021-08-27 07:56:40|87126.3|87101.3|87129|87079|87135.3|87102.6|87126.3|87077.9|45
1630051010000|2021-08-27 07:56:50|87128.9|87078.9|87127.8|87077.8|87129.2|87079.2|87126.3|87076.3|40
1630051020000|2021-08-27 07:57:00|87127.9|87077.9|87127.5|87077.5|87128.1|87078.1|87127.3|87077.3|28
1630051030000|2021-08-27 07:57:10|87127.6|87077.6|87126.8|87076.8|87128.1|87078.1|87126.8|87076.8|32
1630051040000|2021-08-27 07:57:20|87126.9|87076.9|87126.9|87076.9|87128.5|87078.5|87126.7|87076.7|38
1630051050000|2021-08-27 07:57:30|87127|87077|87132.6|87082.6|87133.5|87083.5|87126.7|87076.7|42
1630051060000|2021-08-27 07:57:40|87132.9|87082.9|87135.2|87085.2|87135.5|87085.5|87132.6|87082.6|38
1630051070000|2021-08-27 07:57:50|87134.9|87084.9|87116.2|87066.2|87135.3|87085.3|87115.7|87065.7|48
1630051080000|2021-08-27 07:58:00|87117.3|87067.3|87105.6|87055.6|87117.4|87067.4|87104.5|87054.5|53
1630051090000|2021-08-27 07:58:10|87104.2|87054.2|87096.1|87046.1|87105.8|87055.8|87094.1|87044.1|51
1630051100000|2021-08-27 07:58:20|87095.5|87045.5|87095.1|87045.1|87096.8|87046.8|87095|87045|37
1630051110000|2021-08-27 07:58:30|87096|87046|87096.5|87046.5|87096.6|87046.6|87095.2|87045.2|42
1630051120000|2021-08-27 07:58:40|87096.2|87046.2|87094.9|87044.9|87096.9|87046.9|87094.8|87044.8|32
1630051130000|2021-08-27 07:58:50|87095.1|87045.1|87096.8|87046.8|87097.7|87047.7|87094.3|87044.3|36
1630051140000|2021-08-27 07:59:00|87097.2|87047.2|87096.6|87046.6|87098.1|87048.1|87095.6|87045.6|57
1630051150000|2021-08-27 07:59:10|87096.4|87046.4|87096.3|87046.3|87096.7|87046.7|87095.1|87045.1|34
1630051160000|2021-08-27 07:59:20|87096.2|87046.2|87095.8|87045.8|87096.4|87046.4|87095.4|87045.4|34
1630051170000|2021-08-27 07:59:30|87095.7|87045.7|87094.4|87044.4|87095.9|87045.9|87093.7|87043.7|38
1630051180000|2021-08-27 07:59:40|87094.2|87044.2|87101|87051|87102.9|87063.6|87087.8|87044.2|52
1630051190000|2021-08-27 07:59:50|87089.2|87064.2|87102.7|87052.7|87112.8|87064.4|87087.6|87050.1|67
1630051200000|2021-08-27 08:00:00|87103.1|87053.1|87095.7|87045.7|87103.1|87053.1|87094.8|87044.8|59
1630051210000|2021-08-27 08:00:10|87096.3|87046.3|87098.5|87048.5|87099.2|87049.2|87096|87046|41
1630051220000|2021-08-27 08:00:20|87098.7|87048.7|87098.8|87048.8|87099.4|87049.4|87097.7|87047.7|29
1630051230000|2021-08-27 08:00:30|87098.5|87048.5|87103.6|87053.6|87103.6|87064.6|87089.6|87048|27
1630051240000|2021-08-27 08:00:40|87102.5|87052.5|87100.7|87050.7|87103.8|87053.8|87098|87048|49
1630051250000|2021-08-27 08:00:50|87100.2|87050.2|87110.7|87060.7|87114.2|87068.6|87088.7|87050.2|57
1630051260000|2021-08-27 08:01:00|87112|87062|87106.3|87056.3|87117.9|87067.9|87105.9|87055.9|55
1630051270000|2021-08-27 08:01:10|87106.4|87056.4|87098.2|87073.2|87110.7|87073.2|87097.4|87056.3|39
1630051280000|2021-08-27 08:01:20|87097.9|87072.9|87106.8|87056.8|87109.9|87072.9|87097|87056.8|42
1630051290000|2021-08-27 08:01:30|87106.7|87056.7|87092.7|87067.7|87108.1|87068|87092.4|87055|30
1630051300000|2021-08-27 08:01:40|87092.6|87067.6|87091.7|87066.7|87092.8|87067.8|87091.3|87066.3|35
1630051310000|2021-08-27 08:01:50|87091.6|87066.6|87103.1|87053.1|87105.2|87066.8|87089.5|87052.9|38
1630051320000|2021-08-27 08:02:00|87091.6|87066.6|87092.6|87067.6|87093.3|87068.3|87091.6|87066.6|38
1630051330000|2021-08-27 08:02:10|87094.1|87069.1|87099.8|87049.8|87102.8|87070.5|87091.5|87049.8|55
1630051340000|2021-08-27 08:02:20|87100.6|87050.6|87098.7|87048.7|87102.3|87052.3|87097|87047|57
1630051350000|2021-08-27 08:02:30|87098.4|87048.4|87100.2|87050.2|87101|87051|87096.2|87046.2|52
1630051360000|2021-08-27 08:02:40|87100.3|87050.3|87098|87048|87109|87075.8|87093.9|87047.8|51
1630051370000|2021-08-27 08:02:50|87098.7|87048.7|87101.3|87051.3|87102.4|87052.4|87097.3|87047.3|54
1630051380000|2021-08-27 08:03:00|87104|87054|87102.3|87052.3|87118.1|87073|87088.8|87050.3|67
1630051390000|2021-08-27 08:03:10|87101.7|87051.7|87102|87052|87113.5|87075.4|87096.5|87051.6|52
1630051400000|2021-08-27 08:03:20|87100.7|87050.7|87099.6|87049.6|87100.7|87062.4|87087.4|87048.3|43
1630051410000|2021-08-27 08:03:30|87099.4|87049.4|87098.9|87048.9|87100.9|87050.9|87098.1|87048.1|39
1630051420000|2021-08-27 08:03:40|87098|87048|87100.5|87050.5|87102.3|87063.7|87088.7|87047.5|31
1630051430000|2021-08-27 08:03:50|87100|87050|87102.4|87052.4|87102.7|87052.7|87097.2|87047.2|29
1630051440000|2021-08-27 08:04:00|87102.7|87052.7|87101.1|87051.1|87102.8|87052.8|87101.1|87051.1|41
1630051450000|2021-08-27 08:04:10|87101.2|87051.2|87095.5|87045.5|87101.2|87058.8|87082.7|87045.5|44
1630051460000|2021-08-27 08:04:20|87095.3|87045.3|87087.4|87062.4|87099.1|87064.9|87085.9|87045.2|45
1630051470000|2021-08-27 08:04:30|87087.6|87062.6|87104.1|87054.1|87104.8|87064|87087|87051.9|53
1630051480000|2021-08-27 08:04:40|87104|87054|87102.8|87052.8|87104.5|87054.5|87102.2|87052.2|46
1630051490000|2021-08-27 08:04:50|87102.7|87052.7|87100.2|87050.2|87103|87053|87098.5|87048.5|40
1630051500000|2021-08-27 08:05:00|87102|87052|87105.3|87055.3|87107|87057|87101.7|87051.7|54
1630051510000|2021-08-27 08:05:10|87105.2|87055.2|87111.4|87061.4|87111.4|87061.4|87105.2|87055.2|47
1630051520000|2021-08-27 08:05:20|87099.8|87074.8|87113.4|87063.4|87117.1|87080.2|87096.2|87060.7|62
1630051530000|2021-08-27 08:05:30|87113.6|87063.6|87095|87070|87115.3|87076.7|87094.5|87063.2|51
1630051540000|2021-08-27 08:05:40|87095.2|87070.2|87102.1|87077.1|87114.6|87077.4|87094.5|87062.8|57
1630051550000|2021-08-27 08:05:50|87102.2|87077.2|87102.8|87077.8|87116|87078.4|87099.2|87063.6|45
1630051560000|2021-08-27 08:06:00|87103.2|87078.2|87101.7|87076.7|87104.3|87079.3|87101.7|87076.7|43
1630051570000|2021-08-27 08:06:10|87102.6|87077.6|87105.5|87080.5|87107.1|87082.1|87096.7|87071.7|57
1630051580000|2021-08-27 08:06:20|87105.4|87080.4|87110.9|87085.9|87121.1|87085.9|87105.4|87071.1|52
1630051590000|2021-08-27 08:06:30|87110.8|87085.8|87110.1|87085.1|87111.5|87086.5|87110.1|87085.1|36
1630051600000|2021-08-27 08:06:40|87110.2|87085.2|87111.4|87086.4|87113|87088|87110.2|87085.2|42
1630051610000|2021-08-27 08:06:50|87111.5|87086.5|87116.6|87091.6|87121.9|87096.9|87111.3|87086.3|46
1630051620000|2021-08-27 08:07:00|87116.3|87091.3|87116|87091|87116.6|87091.6|87114.6|87089.6|27
1630051630000|2021-08-27 08:07:10|87116.2|87091.2|87115.3|87090.3|87132.7|87094.3|87114.2|87076.2|55
1630051640000|2021-08-27 08:07:20|87114.6|87089.6|87120.3|87095.3|87139.1|87097.1|87114.6|87082.3|58
1630051650000|2021-08-27 08:07:30|87120.6|87095.6|87133.7|87083.7|87136.5|87100.3|87120.6|87083.4|50
1630051660000|2021-08-27 08:07:40|87133.3|87083.3|87118.9|87093.9|87135.1|87094.6|87118|87080.7|45
1630051670000|2021-08-27 08:07:50|87118.7|87093.7|87119.5|87094.5|87119.9|87094.9|87118.7|87093.7|34
1630051680000|2021-08-27 08:08:00|87119.6|87094.6|87118.9|87093.9|87119.9|87094.9|87118.3|87093.3|29
1630051690000|2021-08-27 08:08:10|87119|87094|87121.2|87096.2|87122.6|87097.6|87118.5|87093.5|50
1630051700000|2021-08-27 08:08:20|87121.3|87096.3|87125.4|87075.4|87126.3|87096.9|87109.6|87073.1|44
1630051710000|2021-08-27 08:08:30|87112|87087|87125.1|87075.1|87125.6|87088|87111.4|87074.1|50
1630051720000|2021-08-27 08:08:40|87125|87075|87123|87073|87126.2|87076.2|87122.4|87072.4|38
1630051730000|2021-08-27 08:08:50|87123.1|87073.1|87110.8|87085.8|87124.6|87086.9|87110.3|87071.8|44
1630051740000|2021-08-27 08:09:00|87110.9|87085.9|87109|87084|87122.6|87086.2|87106.8|87071|52
1630051750000|2021-08-27 08:09:10|87108.5|87083.5|87121.9|87071.9|87125.4|87084.1|87108|87071.9|32
1630051760000|2021-08-27 08:09:20|87109.2|87084.2|87108.2|87083.2|87119.1|87084.6|87106.6|87068.5|38
1630051770000|2021-08-27 08:09:30|87107.9|87082.9|87108.5|87083.5|87109.3|87084.3|87107.9|87082.9|18
1630051780000|2021-08-27 08:09:40|87108.7|87083.7|87111.2|87086.2|87115.4|87090.4|87108.7|87083.7|25
1630051790000|2021-08-27 08:09:50|87111.3|87086.3|87116.7|87091.7|87128.8|87091.7|87111.3|87077.8|29
1630051800000|2021-08-27 08:10:00|87116.4|87091.4|87117.5|87092.5|87119|87094|87115.5|87090.5|49
1630051810000|2021-08-27 08:10:10|87117|87092|87118|87093|87128.6|87093.8|87115.7|87078|31
1630051820000|2021-08-27 08:10:20|87117.9|87092.9|87116.7|87091.7|87118.5|87093.5|87116.7|87091.7|28
1630051830000|2021-08-27 08:10:30|87116.8|87091.8|87117.6|87092.6|87118.6|87093.6|87115.6|87090.6|30
1630051840000|2021-08-27 08:10:40|87117.3|87092.3|87125.8|87075.8|87127.2|87092.6|87115.1|87075.3|36
1630051850000|2021-08-27 08:10:50|87126.1|87076.1|87125.6|87100.6|87139.4|87105.2|87120.4|87076.1|39
1630051860000|2021-08-27 08:11:00|87125.7|87100.7|87125.9|87100.9|87136.3|87102.3|87123.2|87085.1|39
1630051870000|2021-08-27 08:11:10|87126.6|87101.6|87127.2|87102.2|87127.3|87102.3|87125|87100|20
1630051880000|2021-08-27 08:11:20|87127.3|87102.3|87137.5|87112.5|87140|87115|87127.2|87102.2|53
1630051890000|2021-08-27 08:11:30|87137|87112|87140.6|87115.6|87154.6|87116.3|87137|87103|53
1630051900000|2021-08-27 08:11:40|87140.4|87115.4|87171.7|87121.7|87174.8|87137.5|87140.2|87103|50
1630051910000|2021-08-27 08:11:50|87171|87121|87170.1|87120.1|87173.1|87123.1|87170|87120|33
1630051920000|2021-08-27 08:12:00|87170.9|87120.9|87170.3|87120.3|87171|87121|87169.9|87119.9|27
1630051930000|2021-08-27 08:12:10|87170.5|87120.5|87168.6|87118.6|87173|87138.6|87158.9|87118.4|31
1630051940000|2021-08-27 08:12:20|87168.9|87118.9|87169.2|87119.2|87169.4|87119.4|87168.8|87118.8|27
1630051950000|2021-08-27 08:12:30|87169.4|87119.4|87174.8|87124.8|87174.8|87124.8|87168.2|87118.2|39
1630051960000|2021-08-27 08:12:40|87175.7|87125.7|87174.6|87124.6|87175.7|87125.7|87171.5|87121.5|44
1630051970000|2021-08-27 08:12:50|87174|87124|87174.7|87124.7|87176|87126|87173.7|87123.7|42
1630051980000|2021-08-27 08:13:00|87174.8|87124.8|87167.7|87117.7|87174.8|87135.7|87159.2|87117.5|45
1630051990000|2021-08-27 08:13:10|87167.8|87117.8|87169.6|87119.6|87170.5|87120.5|87167.6|87117.6|43
1630052000000|2021-08-27 08:13:20|87169.5|87119.5|87178.8|87128.8|87178.8|87128.8|87169.4|87119.4|41
1630052010000|2021-08-27 08:13:30|87178.6|87128.6|87178.5|87128.5|87179.5|87129.5|87176.5|87126.5|37
1630052020000|2021-08-27 08:13:40|87177.9|87127.9|87176.1|87126.1|87178.6|87138.1|87161.9|87124.7|36
1630052030000|2021-08-27 08:13:50|87175|87125|87175.7|87125.7|87176.4|87126.4|87174.7|87124.7|32
1630052040000|2021-08-27 08:14:00|87176.2|87126.2|87176.5|87126.5|87180.3|87130.3|87175.6|87125.6|38
1630052050000|2021-08-27 08:14:10|87176.6|87126.6|87176.8|87126.8|87177.7|87127.7|87175.8|87125.8|30
1630052060000|2021-08-27 08:14:20|87176.9|87126.9|87177.9|87127.9|87178.3|87128.3|87176.8|87126.8|16
1630052070000|2021-08-27 08:14:30|87178.6|87128.6|87174|87124|87178.6|87135.3|87160.3|87120.3|52
1630052080000|2021-08-27 08:14:40|87175.2|87125.2|87163.7|87138.7|87176.2|87138.7|87160.1|87122.5|46
1630052090000|2021-08-27 08:14:50|87174.7|87124.7|87160.6|87135.6|87176.3|87138.1|87160.5|87123.6|41
1630052100000|2021-08-27 08:15:00|87160.5|87135.5|87174.8|87124.8|87175|87136.4|87158.1|87120.1|53
1630052110000|2021-08-27 08:15:10|87162.3|87137.3|87162.3|87137.3|87163.7|87138.7|87160.9|87135.9|50
1630052120000|2021-08-27 08:15:20|87161.9|87136.9|87161.5|87136.5|87162.6|87137.6|87161.3|87136.3|48
1630052130000|2021-08-27 08:15:30|87161.4|87136.4|87155.2|87130.2|87173.4|87136.7|87153|87116.4|43
1630052140000|2021-08-27 08:15:40|87156.2|87131.2|87158|87133|87158.4|87133.4|87154.9|87129.9|33
1630052150000|2021-08-27 08:15:50|87158.1|87133.1|87161.6|87136.6|87177.4|87138.8|87156.4|87125.4|52
1630052160000|2021-08-27 08:16:00|87161.1|87136.1|87159.8|87134.8|87174|87137.5|87159.8|87122.5|33
1630052170000|2021-08-27 08:16:10|87160.2|87135.2|87158.1|87133.1|87160.2|87135.2|87157.5|87132.5|22
1630052180000|2021-08-27 08:16:20|87158.3|87133.3|87155|87130|87170|87134.4|87154.6|87118.7|43
1630052190000|2021-08-27 08:16:30|87155.2|87130.2|87151.7|87126.7|87156.4|87131.2|87142.7|87103.4|43
1630052200000|2021-08-27 08:16:40|87151.5|87126.5|87156|87106|87162.6|87131.3|87146.5|87105.9|50
1630052210000|2021-08-27 08:16:50|87155.5|87105.5|87135.3|87110.3|87157.9|87117.4|87134.1|87104.6|41
1630052220000|2021-08-27 08:17:00|87134.4|87109.4|87132|87107|87140.4|87110.6|87124.7|87085.8|48
1630052230000|2021-08-27 08:17:10|87132.5|87107.5|87133|87108|87133.8|87108.8|87130.6|87105.6|32
1630052240000|2021-08-27 08:17:20|87133.6|87108.6|87133.8|87108.8|87134.3|87109.3|87132.9|87107.9|28
1630052250000|2021-08-27 08:17:30|87133.3|87108.3|87132.7|87107.7|87133.8|87108.8|87132.2|87107.2|26
1630052260000|2021-08-27 08:17:40|87133|87108|87127.4|87102.4|87133.5|87108.5|87125.6|87100.6|31
1630052270000|2021-08-27 08:17:50|87126.6|87101.6|87127|87102|87128.8|87103.8|87123.4|87098.4|48
1630052280000|2021-08-27 08:18:00|87126.1|87101.1|87120.4|87095.4|87132.7|87103|87118.8|87082.7|43
1630052290000|2021-08-27 08:18:10|87119.9|87094.9|87116|87091|87132|87095|87115.7|87078.4|38
1630052300000|2021-08-27 08:18:20|87115.6|87090.6|87113|87088|87116.6|87091.6|87113|87088|32
1630052310000|2021-08-27 08:18:30|87112.4|87087.4|87113|87088|87125.1|87088.4|87112|87073.1|30
1630052320000|2021-08-27 08:18:40|87113.1|87088.1|87116|87091|87120.6|87095.6|87112.3|87087.3|37
1630052330000|2021-08-27 08:18:50|87116.2|87091.2|87119.4|87094.4|87120.8|87095.8|87115.7|87090.7|42
1630052340000|2021-08-27 08:19:00|87119.3|87094.3|87122.4|87097.4|87123.6|87098.6|87119.2|87094.2|34
1630052350000|2021-08-27 08:19:10|87122.6|87097.6|87120.1|87095.1|87123.2|87098.2|87120|87095|29
1630052360000|2021-08-27 08:19:20|87120.2|87095.2|87115.2|87090.2|87127.7|87095.5|87114.3|87077.7|39
1630052370000|2021-08-27 08:19:30|87115.3|87090.3|87113.8|87088.8|87116.9|87091.9|87112.5|87087.5|27
1630052380000|2021-08-27 08:19:40|87114.1|87089.1|87111.1|87086.1|87114.1|87089.1|87111|87086|32
1630052390000|2021-08-27 08:19:50|87111.2|87086.2|87130.7|87080.7|87131.1|87095|87109.1|87077.5|42
1630052400000|2021-08-27 08:20:00|87130.9|87080.9|87130|87080|87131|87081|87128.8|87078.8|30
1630052410000|2021-08-27 08:20:10|87130.2|87080.2|87125.9|87100.9|87132.1|87103.8|87119.8|87079.9|34
1630052420000|2021-08-27 08:20:20|87127|87102|87127.4|87102.4|87139.6|87103.7|87125.5|87088.3|51
1630052430000|2021-08-27 08:20:30|87128|87103|87137|87087|87137.9|87104.4|87125|87086.9|43
1630052440000|2021-08-27 08:20:40|87137.5|87087.5|87125.9|87100.9|87139|87102.8|87125.9|87086.8|31
1630052450000|2021-08-27 08:20:50|87127.1|87102.1|87126.4|87101.4|87127.1|87102.1|87125.3|87100.3|31
1630052460000|2021-08-27 08:21:00|87125.9|87100.9|87132.7|87082.7|87135.4|87102.1|87121.5|87082.7|32
1630052470000|2021-08-27 08:21:10|87119.3|87094.3|87123.3|87098.3|87132.4|87099.2|87119.3|87081.2|44
1630052480000|2021-08-27 08:21:20|87123.4|87098.4|87116.4|87091.4|87134.4|87098.6|87114.1|87077.6|42
1630052490000|2021-08-27 08:21:30|87116.6|87091.6|87113.1|87088.1|87118.3|87093.3|87112.6|87087.6|43
1630052500000|2021-08-27 08:21:40|87113.4|87088.4|87115.5|87090.5|87129.1|87092|87109.9|87078.7|60
1630052510000|2021-08-27 08:21:50|87116.9|87091.9|87116.9|87091.9|87119.3|87094.3|87116.5|87091.5|52
1630052520000|2021-08-27 08:22:00|87117|87092|87110.6|87085.6|87119|87094|87110.2|87085.2|47
1630052530000|2021-08-27 08:22:10|87110.8|87085.8|87109.9|87084.9|87111.3|87086.3|87109.4|87084.4|35
1630052540000|2021-08-27 08:22:20|87110|87085|87113.5|87088.5|87114.5|87089.5|87109.7|87084.7|36
1630052550000|2021-08-27 08:22:30|87113.2|87088.2|87114.6|87089.6|87114.6|87089.6|87112.8|87087.8|23
1630052560000|2021-08-27 08:22:40|87114.3|87089.3|87113.4|87088.4|87114.9|87089.9|87112.6|87087.6|22
1630052570000|2021-08-27 08:22:50|87113.2|87088.2|87108.7|87083.7|87113.8|87088.8|87108.2|87083.2|37
1630052580000|2021-08-27 08:23:00|87109.1|87084.1|87112.7|87087.7|87114.4|87089.4|87109.1|87084.1|37
1630052590000|2021-08-27 08:23:10|87112.6|87087.6|87109.5|87084.5|87113.3|87088.3|87108.5|87083.5|40
1630052600000|2021-08-27 08:23:20|87109|87084|87109.5|87084.5|87110.3|87085.3|87108.9|87083.9|33
1630052610000|2021-08-27 08:23:30|87110.9|87085.9|87111|87086|87111.5|87086.5|87110.4|87085.4|37
1630052620000|2021-08-27 08:23:40|87111.1|87086.1|87106.6|87081.6|87120.5|87086.3|87106.6|87069.3|35
1630052630000|2021-08-27 08:23:50|87107.7|87082.7|87113.3|87088.3|87125.3|87088.8|87106.6|87075.3|41
1630052640000|2021-08-27 08:24:00|87116.1|87091.1|87107.9|87082.9|87126|87091.1|87107|87075.6|55
1630052650000|2021-08-27 08:24:10|87108.1|87083.1|87106.5|87081.5|87109.3|87084.3|87105.7|87080.7|51
1630052660000|2021-08-27 08:24:20|87106.9|87081.9|87112.9|87087.9|87113|87088|87106.9|87081.9|43
1630052670000|2021-08-27 08:24:30|87112.8|87087.8|87120.6|87095.6|87120.8|87095.8|87112.8|87087.8|42
1630052680000|2021-08-27 08:24:40|87121.1|87096.1|87125|87100|87125|87100|87121|87096|36
1630052690000|2021-08-27 08:24:50|87125.1|87100.1|87130.1|87105.1|87130.6|87105.6|87124.2|87099.2|53
1630052700000|2021-08-27 08:25:00|87130.5|87105.5|87129.2|87079.2|87134.4|87106.4|87122.7|87079.1|57
1630052710000|2021-08-27 08:25:10|87129|87079|87113.8|87088.8|87129.8|87091.5|87112.2|87078.4|43
1630052720000|2021-08-27 08:25:20|87114.5|87089.5|87124.2|87074.2|87124.2|87090.2|87111.3|87073.9|42
1630052730000|2021-08-27 08:25:30|87124.1|87074.1|87106.4|87081.4|87125.7|87084.6|87105.3|87071.5|51
1630052740000|2021-08-27 08:25:40|87106.5|87081.5|87115.3|87065.3|87116.3|87081.5|87102.7|87065.3|40
1630052750000|2021-08-27 08:25:50|87116.1|87066.1|87104.9|87079.9|87118|87081.3|87104.3|87065|45
1630052760000|2021-08-27 08:26:00|87105|87080|87106.2|87081.2|87106.5|87081.5|87105|87080|33
1630052770000|2021-08-27 08:26:10|87106.1|87081.1|87106.5|87081.5|87106.5|87081.5|87105.5|87080.5|25
1630052780000|2021-08-27 08:26:20|87106.7|87081.7|87106.2|87081.2|87107.4|87082.4|87105.5|87080.5|10
1630052790000|2021-08-27 08:26:30|87106|87081|87110.5|87085.5|87110.9|87085.9|87105.9|87080.9|46
1630052800000|2021-08-27 08:26:40|87110.8|87085.8|87114.2|87089.2|87114.7|87089.7|87110.1|87085.1|38
1630052810000|2021-08-27 08:26:50|87113.9|87088.9|87118.8|87093.8|87118.8|87093.8|87113.9|87088.9|38
1630052820000|2021-08-27 08:27:00|87118.2|87093.2|87112.2|87087.2|87119.7|87094.7|87112|87087|45
1630052830000|2021-08-27 08:27:10|87112|87087|87110.9|87085.9|87112.5|87087.5|87110.8|87085.8|26
1630052840000|2021-08-27 08:27:20|87111.1|87086.1|87109.4|87084.4|87111.2|87086.2|87109.4|87084.4|28
1630052850000|2021-08-27 08:27:30|87109.1|87084.1|87109.5|87084.5|87113.2|87088.2|87108.5|87083.5|47
1630052860000|2021-08-27 08:27:40|87109.3|87084.3|87121.8|87071.8|87124.6|87085.1|87109.3|87070.4|47
1630052870000|2021-08-27 08:27:50|87121.9|87071.9|87128.9|87078.9|87129.8|87093.2|87110|87071.1|45
1630052880000|2021-08-27 08:28:00|87127.6|87077.6|87105.9|87080.9|87127.6|87092.1|87104.7|87072.9|49
1630052890000|2021-08-27 08:28:10|87104.7|87079.7|87113.5|87088.5|87124.3|87091.2|87104.2|87070.5|38
1630052900000|2021-08-27 08:28:20|87113.7|87088.7|87117.5|87092.5|87117.5|87092.5|87112.5|87087.5|45
1630052910000|2021-08-27 08:28:30|87117.2|87092.2|87126.2|87101.2|87127.4|87102.4|87116.4|87091.4|53
1630052920000|2021-08-27 08:28:40|87125.5|87100.5|87127.7|87102.7|87131.5|87106.5|87125.5|87100.5|32
1630052930000|2021-08-27 08:28:50|87129.2|87104.2|87132.6|87107.6|87143.6|87108.9|87129.2|87091.9|47
1630052940000|2021-08-27 08:29:00|87133.2|87108.2|87133.4|87108.4|87151.5|87114.5|87131.5|87094.1|55
1630052950000|2021-08-27 08:29:10|87133.3|87108.3|87128.4|87103.4|87134.4|87109.4|87127.4|87102.4|42
1630052960000|2021-08-27 08:29:20|87128.3|87103.3|87134.9|87109.9|87145.1|87110.1|87128.2|87093.7|39
1630052970000|2021-08-27 08:29:30|87135.2|87110.2|87135.5|87110.5|87136|87111|87133.1|87108.1|33
1630052980000|2021-08-27 08:29:40|87135.6|87110.6|87134.1|87109.1|87135.6|87110.6|87132.3|87107.3|33
1630052990000|2021-08-27 08:29:50|87134|87109|87130.6|87105.6|87143.5|87109.3|87128.1|87091.4|46
1630053000000|2021-08-27 08:30:00|87130.3|87105.3|87134.7|87109.7|87148.7|87111.8|87130.3|87096.6|44
1630053010000|2021-08-27 08:30:10|87134.8|87109.8|87132.4|87107.4|87135.5|87110.5|87131.1|87106.1|47
1630053020000|2021-08-27 08:30:20|87132.7|87107.7|87134|87109|87134.5|87109.5|87130.6|87105.6|37
1630053030000|2021-08-27 08:30:30|87134.1|87109.1|87149.3|87099.3|87149.5|87112.5|87134.1|87097.3|41
1630053040000|2021-08-27 08:30:40|87149.2|87099.2|87138.6|87113.6|87152|87114.4|87138.2|87098.5|38
1630053050000|2021-08-27 08:30:50|87138.7|87113.7|87152.9|87127.9|87167.4|87129.3|87138.7|87113.7|58
1630053060000|2021-08-27 08:31:00|87152.6|87127.6|87145|87120|87154.5|87129.5|87143.1|87118.1|50
1630053070000|2021-08-27 08:31:10|87144.6|87119.6|87145|87120|87148.3|87123.3|87144.6|87119.6|48
1630053080000|2021-08-27 08:31:20|87145.3|87120.3|87148.7|87123.7|87149.5|87124.5|87144.2|87119.2|49
1630053090000|2021-08-27 08:31:30|87148.3|87123.3|87149.4|87124.4|87150.6|87125.6|87147.7|87122.7|33
1630053100000|2021-08-27 08:31:40|87149.6|87124.6|87148.3|87123.3|87149.7|87124.7|87147.5|87122.5|43
1630053110000|2021-08-27 08:31:50|87148.2|87123.2|87147.8|87122.8|87148.5|87123.5|87147.7|87122.7|23
1630053120000|2021-08-27 08:32:00|87148.3|87123.3|87143.1|87118.1|87148.6|87123.6|87143.1|87118.1|34
1630053130000|2021-08-27 08:32:10|87142.4|87117.4|87159.9|87109.9|87160.8|87121.5|87142.4|87106.5|43
1630053140000|2021-08-27 08:32:20|87159.8|87109.8|87158.2|87108.2|87159.8|87109.8|87156.8|87106.8|40
1630053150000|2021-08-27 08:32:30|87158.9|87108.9|87142.3|87117.3|87158.9|87117.5|87139.9|87101|50
1630053160000|2021-08-27 08:32:40|87143.4|87118.4|87151.1|87101.1|87157|87118.8|87141|87101.1|54
1630053170000|2021-08-27 08:32:50|87151.5|87101.5|87152.2|87102.2|87153.4|87103.4|87151.4|87101.4|30
1630053180000|2021-08-27 08:33:00|87152.3|87102.3|87155.9|87105.9|87159.3|87109.3|87152.3|87102.3|49
1630053190000|2021-08-27 08:33:10|87156|87106|87154.5|87104.5|87157.1|87107.1|87154.3|87104.3|29
1630053200000|2021-08-27 08:33:20|87154.6|87104.6|87152.9|87102.9|87154.6|87104.6|87152.7|87102.7|29
1630053210000|2021-08-27 08:33:30|87153|87103|87154.3|87104.3|87155|87105|87153|87103|35
1630053220000|2021-08-27 08:33:40|87154.4|87104.4|87155.4|87105.4|87156.3|87106.3|87154.4|87104.4|25
1630053230000|2021-08-27 08:33:50|87155.2|87105.2|87152.8|87102.8|87157|87107|87151.1|87101.1|42
1630053240000|2021-08-27 08:34:00|87152.3|87102.3|87153.4|87103.4|87156.6|87118.1|87140.4|87101.8|43
1630053250000|2021-08-27 08:34:10|87152.9|87102.9|87149.6|87099.6|87152.9|87102.9|87149.1|87099.1|32
1630053260000|2021-08-27 08:34:20|87149.8|87099.8|87150.4|87100.4|87151|87101|87149.5|87099.5|19
1630053270000|2021-08-27 08:34:30|87150.5|87100.5|87142.1|87117.1|87150.7|87117.4|87137|87100|27
1630053280000|2021-08-27 08:34:40|87141.8|87116.8|87155.4|87105.4|87157.9|87117.2|87141.5|87105|30
1630053290000|2021-08-27 08:34:50|87155|87105|87160.8|87110.8|87160.9|87110.9|87153.3|87103.3|41
1630053300000|2021-08-27 08:35:00|87160.1|87110.1|87172.4|87122.4|87173.3|87123.3|87160.1|87110.1|51
1630053310000|2021-08-27 08:35:10|87172.6|87122.6|87157.4|87107.4|87172.6|87128.1|87148.5|87107.4|56
1630053320000|2021-08-27 08:35:20|87157.8|87107.8|87153.5|87103.5|87159.3|87109.3|87153.3|87103.3|55
1630053330000|2021-08-27 08:35:30|87151.7|87101.7|87157.9|87107.9|87158.9|87108.9|87151.7|87101.7|45
1630053340000|2021-08-27 08:35:40|87159.5|87109.5|87162.4|87112.4|87163.6|87113.6|87156.6|87106.6|42
1630053350000|2021-08-27 08:35:50|87163.2|87113.2|87165.4|87115.4|87166.3|87116.3|87161.9|87111.9|37
1630053360000|2021-08-27 08:36:00|87165.8|87115.8|87167.3|87117.3|87167.8|87128.8|87152.2|87115.3|32
1630053370000|2021-08-27 08:36:10|87166.8|87116.8|87158|87133|87169.2|87133.6|87155.6|87114.5|44
1630053380000|2021-08-27 08:36:20|87157.3|87132.3|87160.9|87135.9|87162.3|87137.3|87157.3|87132.3|34
1630053390000|2021-08-27 08:36:30|87161.1|87136.1|87164.3|87139.3|87166.4|87141.4|87158.8|87133.8|39
1630053400000|2021-08-27 08:36:40|87166|87141|87179.2|87129.2|87182.2|87141.3|87165.1|87126.2|52
1630053410000|2021-08-27 08:36:50|87179.5|87129.5|87179.8|87129.8|87182.3|87132.3|87177.4|87127.4|43
1630053420000|2021-08-27 08:37:00|87182.5|87132.5|87185.3|87135.3|87185.3|87143.7|87168.7|87129|56
1630053430000|2021-08-27 08:37:10|87184.4|87134.4|87194|87144|87195.1|87145.1|87184.1|87134.1|58
1630053440000|2021-08-27 08:37:20|87194.8|87144.8|87185|87160|87201.1|87161.2|87185|87142.8|54
1630053450000|2021-08-27 08:37:30|87185.2|87160.2|87192.8|87142.8|87198.6|87160.2|87185.2|87142.8|43
1630053460000|2021-08-27 08:37:40|87193.5|87143.5|87193.7|87143.7|87196.6|87146.6|87192.2|87142.2|34
1630053470000|2021-08-27 08:37:50|87193.9|87143.9|87193.4|87143.4|87194.6|87144.6|87192.9|87142.9|28
1630053480000|2021-08-27 08:38:00|87194.4|87144.4|87192.4|87142.4|87196.5|87146.5|87187.8|87137.8|44
1630053490000|2021-08-27 08:38:10|87192.6|87142.6|87190.5|87140.5|87193.2|87143.2|87190.2|87140.2|26
1630053500000|2021-08-27 08:38:20|87190.7|87140.7|87184.8|87134.8|87191.4|87141.4|87181.6|87131.6|38
1630053510000|2021-08-27 08:38:30|87183.1|87133.1|87182.6|87132.6|87186.3|87136.3|87181.2|87131.2|36
1630053520000|2021-08-27 08:38:40|87182.7|87132.7|87185|87135|87186.4|87136.4|87181.4|87131.4|48
1630053530000|2021-08-27 08:38:50|87184.7|87134.7|87186|87136|87186.6|87136.6|87184.1|87134.1|40
1630053540000|2021-08-27 08:39:00|87186.2|87136.2|87187.5|87137.5|87187.7|87137.7|87185.4|87135.4|36
1630053550000|2021-08-27 08:39:10|87187.6|87137.6|87188.3|87138.3|87189.4|87139.4|87187.6|87137.6|29
1630053560000|2021-08-27 08:39:20|87187.8|87137.8|87187.9|87137.9|87188.9|87138.9|87187.7|87137.7|22
1630053570000|2021-08-27 08:39:30|87188.3|87138.3|87170|87145|87188.3|87146.2|87168.6|87132.6|38
1630053580000|2021-08-27 08:39:40|87170.5|87145.5|87183.4|87133.4|87184.4|87145.6|87169.8|87133.4|31
1630053590000|2021-08-27 08:39:50|87183.3|87133.3|87185.1|87135.1|87187.9|87149.3|87171.1|87133.1|27
1630053600000|2021-08-27 08:40:00|87185.8|87135.8|87182.6|87132.6|87185.9|87135.9|87178.5|87128.5|50
1630053610000|2021-08-27 08:40:10|87184.7|87134.7|87183.5|87133.5|87185.6|87135.6|87183.5|87133.5|28
1630053620000|2021-08-27 08:40:20|87183.3|87133.3|87184.4|87134.4|87185.5|87135.5|87183.3|87133.3|31
1630053630000|2021-08-27 08:40:30|87184.5|87134.5|87189.9|87139.9|87191.8|87145.8|87170.6|87133.1|46
1630053640000|2021-08-27 08:40:40|87191.9|87141.9|87197|87147|87197|87147|87190.5|87140.5|48
1630053650000|2021-08-27 08:40:50|87196.6|87146.6|87194.7|87144.7|87199.1|87149.1|87194.4|87144.4|49
1630053660000|2021-08-27 08:41:00|87194.2|87144.2|87195.8|87145.8|87196.1|87146.1|87191.4|87141.4|42
1630053670000|2021-08-27 08:41:10|87196|87146|87195|87145|87196.2|87146.2|87193.2|87143.2|30
1630053680000|2021-08-27 08:41:20|87194.5|87144.5|87190.7|87140.7|87194.5|87144.5|87190|87140|33
1630053690000|2021-08-27 08:41:30|87191.9|87141.9|87196.7|87146.7|87198.5|87148.5|87184.8|87134.8|41
1630053700000|2021-08-27 08:41:40|87196.9|87146.9|87194.9|87144.9|87197.4|87147.4|87194.9|87144.9|25
1630053710000|2021-08-27 08:41:50|87194.7|87144.7|87196.7|87146.7|87196.7|87146.7|87194.7|87144.7|29
1630053720000|2021-08-27 08:42:00|87196.1|87146.1|87182.8|87157.8|87196.3|87158|87181.6|87145.9|35
1630053730000|2021-08-27 08:42:10|87182.7|87157.7|87199.5|87149.5|87199.5|87160.4|87181.7|87149.5|28
1630053740000|2021-08-27 08:42:20|87198.1|87148.1|87196.4|87146.4|87202.5|87152.5|87194.6|87144.6|50
1630053750000|2021-08-27 08:42:30|87197.3|87147.3|87180.4|87155.4|87198.9|87156.2|87179|87140.9|52
1630053760000|2021-08-27 08:42:40|87182.8|87157.8|87193.6|87143.6|87194.9|87158.1|87181.1|87141.6|52
1630053770000|2021-08-27 08:42:50|87193.8|87143.8|87186|87136|87194.4|87147.6|87172.6|87134.4|53
1630053780000|2021-08-27 08:43:00|87187.3|87137.3|87185|87135|87189.9|87139.9|87184.1|87134.1|55
1630053790000|2021-08-27 08:43:10|87184.4|87134.4|87183.9|87133.9|87185.7|87135.7|87183.3|87133.3|40
1630053800000|2021-08-27 08:43:20|87184.5|87134.5|87195.5|87145.5|87196.9|87149.4|87170.8|87133.9|61
1630053810000|2021-08-27 08:43:30|87195.8|87145.8|87197.2|87147.2|87198|87148|87194.2|87144.2|40
1630053820000|2021-08-27 08:43:40|87197|87147|87201.3|87151.3|87202.7|87152.7|87196.9|87146.9|49
1630053830000|2021-08-27 08:43:50|87201.4|87151.4|87202.8|87152.8|87203.9|87153.9|87200.3|87150.3|58
1630053840000|2021-08-27 08:44:00|87203.1|87153.1|87200|87150|87203.8|87153.8|87198.2|87148.2|37
1630053850000|2021-08-27 08:44:10|87199.6|87149.6|87200.7|87150.7|87200.7|87150.7|87198.9|87148.9|33
1630053860000|2021-08-27 08:44:20|87200.9|87150.9|87201.6|87151.6|87202.9|87152.9|87200|87150|24
1630053870000|2021-08-27 08:44:30|87202|87152|87200.1|87150.1|87202.7|87152.7|87200.1|87150.1|28
1630053880000|2021-08-27 08:44:40|87200.2|87150.2|87187.6|87162.6|87200.5|87162.9|87187.4|87149.1|28
1630053890000|2021-08-27 08:44:50|87187.8|87162.8|87200.6|87150.6|87204|87167.4|87187.8|87150.6|45
1630053900000|2021-08-27 08:45:00|87200.7|87150.7|87205|87155|87205|87155|87200.2|87150.2|38
1630053910000|2021-08-27 08:45:10|87205.1|87155.1|87204.6|87154.6|87205.1|87155.1|87201.7|87151.7|41
1630053920000|2021-08-27 08:45:20|87204.5|87154.5|87185.5|87160.5|87204.5|87162.5|87185.3|87149.4|38
1630053930000|2021-08-27 08:45:30|87197.3|87147.3|87209.3|87159.3|87210|87170.9|87191.3|87147.2|41
1630053940000|2021-08-27 08:45:40|87209.5|87159.5|87207.4|87157.4|87209.5|87159.5|87205|87155|38
1630053950000|2021-08-27 08:45:50|87207.2|87157.2|87197.1|87147.1|87207.3|87159.2|87184.2|87144.8|46
1630053960000|2021-08-27 08:46:00|87197.2|87147.2|87198.5|87148.5|87200.5|87150.5|87196.1|87146.1|42
1630053970000|2021-08-27 08:46:10|87198.2|87148.2|87197.9|87147.9|87200.1|87150.1|87196.1|87146.1|40
1630053980000|2021-08-27 08:46:20|87198|87148|87199.2|87149.2|87199.2|87149.2|87196.4|87146.4|40
1630053990000|2021-08-27 08:46:30|87198.9|87148.9|87188.3|87163.3|87202.6|87165.3|87188.3|87148|41
1630054000000|2021-08-27 08:46:40|87188.4|87163.4|87185.7|87160.7|87199.4|87163.4|87185.4|87147.3|25
1630054010000|2021-08-27 08:46:50|87185.9|87160.9|87189.9|87164.9|87190.1|87165.1|87185.7|87160.7|34
1630054020000|2021-08-27 08:47:00|87190|87165|87190.5|87165.5|87192.5|87167.5|87189.6|87164.6|31
1630054030000|2021-08-27 08:47:10|87190.4|87165.4|87199.4|87149.4|87202.7|87165.4|87190|87149.2|38
1630054040000|2021-08-27 08:47:20|87199|87149|87200|87150|87200.3|87150.3|87199|87149|25
1630054050000|2021-08-27 08:47:30|87200.2|87150.2|87183.7|87158.7|87202.9|87165.3|87182|87150.2|32
1630054060000|2021-08-27 08:47:40|87182.8|87157.8|87181|87156|87184.8|87159.8|87180.3|87155.3|40
1630054070000|2021-08-27 08:47:50|87180.9|87155.9|87170.8|87145.8|87188.4|87156|87170.7|87131.1|62
1630054080000|2021-08-27 08:48:00|87170.7|87145.7|87176.2|87126.2|87177|87146.6|87163.4|87125.8|45
1630054090000|2021-08-27 08:48:10|87177|87127|87175.6|87125.6|87179.3|87129.3|87175.6|87125.6|31
1630054100000|2021-08-27 08:48:20|87175.5|87125.5|87171.9|87121.9|87175.9|87125.9|87171.4|87121.4|27
1630054110000|2021-08-27 08:48:30|87171.8|87121.8|87170.5|87120.5|87172.3|87122.3|87170.3|87120.3|20
1630054120000|2021-08-27 08:48:40|87170.7|87120.7|87171.6|87121.6|87171.6|87132.2|87156.1|87118.4|32
1630054130000|2021-08-27 08:48:50|87171.4|87121.4|87171.4|87121.4|87171.7|87121.7|87170.7|87120.7|21
1630054140000|2021-08-27 08:49:00|87171.7|87121.7|87154.6|87104.6|87172.2|87131.6|87143.6|87104.6|50
1630054150000|2021-08-27 08:49:10|87138.9|87113.9|87149.6|87099.6|87151.7|87113.9|87131|87096.1|48
1630054160000|2021-08-27 08:49:20|87150.4|87100.4|87148.9|87098.9|87152.8|87102.8|87147.7|87097.7|45
1630054170000|2021-08-27 08:49:30|87148.7|87098.7|87148.9|87123.9|87160.5|87124.1|87148|87098.6|46
1630054180000|2021-08-27 08:49:40|87148.7|87123.7|87154.6|87104.6|87155.1|87123.7|87141.3|87104|40
1630054190000|2021-08-27 08:49:50|87154.5|87104.5|87155.3|87105.3|87156|87106|87153.2|87103.2|40
1630054200000|2021-08-27 08:50:00|87155|87105|87150.7|87100.7|87155|87105|87147.1|87097.1|45
1630054210000|2021-08-27 08:50:10|87150.8|87100.8|87149.5|87124.5|87161.5|87124.5|87149.3|87099.3|50
1630054220000|2021-08-27 08:50:20|87148.8|87123.8|87166|87116|87166.5|87123.8|87148.8|87109.2|55
1630054230000|2021-08-27 08:50:30|87166.2|87116.2|87172.2|87122.2|87174.7|87124.7|87166.2|87116.2|55
1630054240000|2021-08-27 08:50:40|87172.4|87122.4|87169.2|87119.2|87172.4|87122.4|87169.2|87119.2|38
1630054250000|2021-08-27 08:50:50|87169.5|87119.5|87168.4|87118.4|87169.5|87119.5|87168.1|87118.1|33
1630054260000|2021-08-27 08:51:00|87168.5|87118.5|87168.5|87118.5|87172.4|87122.4|87168.5|87118.5|41
1630054270000|2021-08-27 08:51:10|87169.3|87119.3|87171.5|87121.5|87172.4|87122.4|87169.3|87119.3|31
1630054280000|2021-08-27 08:51:20|87171.2|87121.2|87171.9|87121.9|87173.9|87123.9|87170.9|87120.9|27
1630054290000|2021-08-27 08:51:30|87171.7|87121.7|87173.1|87123.1|87173.4|87123.4|87170.8|87120.8|25
1630054300000|2021-08-27 08:51:40|87172.9|87122.9|87167.5|87117.5|87173.1|87123.1|87167.5|87117.5|26
1630054310000|2021-08-27 08:51:50|87166.5|87116.5|87166.2|87116.2|87168.2|87118.2|87165.9|87115.9|26
1630054320000|2021-08-27 08:52:00|87166.3|87116.3|87167.1|87117.1|87168.1|87118.1|87166.3|87116.3|27
1630054330000|2021-08-27 08:52:10|87167.3|87117.3|87161.9|87111.9|87167.3|87117.3|87160.9|87110.9|37
1630054340000|2021-08-27 08:52:20|87161.8|87111.8|87160.1|87110.1|87161.8|87124|87147.8|87110.1|28
1630054350000|2021-08-27 08:52:30|87160.3|87110.3|87164.1|87114.1|87164.3|87114.3|87159.9|87109.9|33
1630054360000|2021-08-27 08:52:40|87164.4|87114.4|87153.7|87128.7|87165.7|87128.7|87153.7|87114.1|25
1630054370000|2021-08-27 08:52:50|87153.6|87128.6|87169.8|87119.8|87170.5|87133|87153.5|87119.4|33
1630054380000|2021-08-27 08:53:00|87169.3|87119.3|87170.6|87120.6|87171|87121|87169.2|87119.2|21
1630054390000|2021-08-27 08:53:10|87170.8|87120.8|87171|87121|87171.3|87121.3|87170.2|87120.2|19
1630054400000|2021-08-27 08:53:20|87171.1|87121.1|87176.1|87126.1|87177.8|87127.8|87170.9|87120.9|44
1630054410000|2021-08-27 08:53:30|87176.2|87126.2|87178.8|87128.8|87179|87129|87176|87126|23
1630054420000|2021-08-27 08:53:40|87178.6|87128.6|87178.6|87128.6|87178.6|87128.6|87177.4|87127.4|19
1630054430000|2021-08-27 08:53:50|87178.4|87128.4|87165.9|87140.9|87179|87141.8|87165.9|87128.1|20
1630054440000|2021-08-27 08:54:00|87166|87141|87167.7|87142.7|87180.5|87143.4|87166|87130.1|34
1630054450000|2021-08-27 08:54:10|87167.9|87142.9|87168.5|87143.5|87169.5|87144.5|87167.5|87142.5|26
1630054460000|2021-08-27 08:54:20|87168|87143|87167.2|87142.2|87168|87143|87163.5|87138.5|41
1630054470000|2021-08-27 08:54:30|87166.4|87141.4|87167|87142|87167.7|87142.7|87166.3|87141.3|22
1630054480000|2021-08-27 08:54:40|87167.4|87142.4|87167|87142|87167.6|87142.6|87166.5|87141.5|15
1630054490000|2021-08-27 08:54:50|87166.9|87141.9|87168.3|87143.3|87168.8|87143.8|87166.9|87141.9|18
1630054500000|2021-08-27 08:55:00|87168.4|87143.4|87169|87144|87169.5|87144.5|87168|87143|26
1630054510000|2021-08-27 08:55:10|87169.1|87144.1|87166.5|87141.5|87170.1|87145.1|87166|87141|41
1630054520000|2021-08-27 08:55:20|87166.3|87141.3|87168|87143|87169.6|87144.6|87166.3|87141.3|48
1630054530000|2021-08-27 08:55:30|87168.4|87143.4|87168.3|87143.3|87169.4|87144.4|87167.7|87142.7|28
1630054540000|2021-08-27 08:55:40|87168.7|87143.7|87169.2|87144.2|87169.5|87144.5|87168.6|87143.6|15
1630054550000|2021-08-27 08:55:50|87168.8|87143.8|87163.8|87138.8|87169.1|87144.1|87163.3|87138.3|30
1630054560000|2021-08-27 08:56:00|87163.7|87138.7|87163.9|87138.9|87164.5|87139.5|87163.1|87138.1|28
1630054570000|2021-08-27 08:56:10|87164.1|87139.1|87164.7|87139.7|87165.8|87140.8|87164.1|87139.1|25
1630054580000|2021-08-27 08:56:20|87164.8|87139.8|87160.5|87135.5|87165|87140|87157.4|87132.4|36
1630054590000|2021-08-27 08:56:30|87160.3|87135.3|87163|87138|87164.3|87139.3|87160.1|87135.1|41
1630054600000|2021-08-27 08:56:40|87162.8|87137.8|87164.1|87139.1|87166.2|87141.2|87161.8|87136.8|38
1630054610000|2021-08-27 08:56:50|87164.6|87139.6|87163.7|87138.7|87164.9|87139.9|87163.3|87138.3|28
1630054620000|2021-08-27 08:57:00|87163.8|87138.8|87158.3|87133.3|87164|87139|87158.3|87133.3|20
1630054630000|2021-08-27 08:57:10|87159.5|87134.5|87163.8|87138.8|87164.5|87139.5|87158.8|87133.8|30
1630054640000|2021-08-27 08:57:20|87164|87139|87162.6|87137.6|87172.7|87139|87157.6|87120.8|46
1630054650000|2021-08-27 08:57:30|87161.3|87136.3|87161.7|87136.7|87162.2|87137.2|87160.7|87135.7|26
1630054660000|2021-08-27 08:57:40|87162|87137|87162|87137|87162.5|87137.5|87161.5|87136.5|28
1630054670000|2021-08-27 08:57:50|87161.9|87136.9|87164.6|87139.6|87165.5|87140.5|87161.8|87136.8|27
1630054680000|2021-08-27 08:58:00|87164.4|87139.4|87164.9|87139.9|87165.5|87140.5|87164.4|87139.4|21
1630054690000|2021-08-27 08:58:10|87164.7|87139.7|87163.8|87138.8|87165.2|87140.2|87163.8|87138.8|18
1630054700000|2021-08-27 08:58:20|87164.2|87139.2|87165.5|87140.5|87165.8|87140.8|87164|87139|16
1630054710000|2021-08-27 08:58:30|87164.9|87139.9|87164.9|87139.9|87165.6|87140.6|87164.5|87139.5|17
1630054720000|2021-08-27 08:58:40|87164.8|87139.8|87164.9|87139.9|87167|87142|87163|87138|33
1630054730000|2021-08-27 08:58:50|87164.7|87139.7|87164.5|87139.5|87165.5|87140.5|87163.4|87138.4|26
1630054740000|2021-08-27 08:59:00|87164.6|87139.6|87161.2|87136.2|87164.6|87139.6|87161|87136|32
1630054750000|2021-08-27 08:59:10|87161|87136|87164.3|87139.3|87165|87140|87161|87136|29
1630054760000|2021-08-27 08:59:20|87164.6|87139.6|87164|87139|87166.6|87141.6|87164|87139|25
1630054770000|2021-08-27 08:59:30|87165.5|87140.5|87203|87153|87204.3|87161|87164.3|87139.3|51
1630054780000|2021-08-27 08:59:40|87203.5|87153.5|87217.5|87167.5|87218.1|87174.5|87199.5|87151.8|40
1630054790000|2021-08-27 08:59:50|87221.8|87171.8|87218.9|87168.9|87221.8|87171.8|87218|87168|41
1630054800000|2021-08-27 09:00:00|87218.8|87168.8|87225.3|87175.3|87225.8|87189.1|87214.1|87165.4|47
1630054810000|2021-08-27 09:00:10|87224.6|87174.6|87226|87176|87226.5|87176.5|87223.8|87173.8|39
1630054820000|2021-08-27 09:00:20|87226.2|87176.2|87226.4|87176.4|87227|87177|87225|87175|31
1630054830000|2021-08-27 09:00:30|87226.2|87176.2|87223.4|87173.4|87226.2|87176.2|87222.6|87172.6|25
1630054840000|2021-08-27 09:00:40|87223.1|87173.1|87221.9|87171.9|87223.6|87173.6|87221.6|87171.6|22
1630054850000|2021-08-27 09:00:50|87209.3|87184.3|87209.6|87184.6|87209.7|87184.7|87208.3|87183.3|30
1630054860000|2021-08-27 09:01:00|87209.5|87184.5|87209.6|87184.6|87209.6|87184.6|87208.7|87183.7|25
1630054870000|2021-08-27 09:01:10|87209.4|87184.4|87220.7|87170.7|87221.7|87184.4|87207.1|87170.3|47
1630054880000|2021-08-27 09:01:20|87220.8|87170.8|87220.3|87170.3|87221.3|87171.3|87218.7|87168.7|46
1630054890000|2021-08-27 09:01:30|87219.8|87169.8|87219.7|87169.7|87220.7|87170.7|87219.2|87169.2|25
1630054900000|2021-08-27 09:01:40|87219.9|87169.9|87203.7|87178.7|87220.2|87179.6|87202.7|87169|27
1630054910000|2021-08-27 09:01:50|87203.8|87178.8|87204.2|87179.2|87204.9|87179.9|87203.5|87178.5|26
1630054920000|2021-08-27 09:02:00|87204.5|87179.5|87203.7|87178.7|87205.2|87180.2|87203.7|87178.7|30
1630054930000|2021-08-27 09:02:10|87203.9|87178.9|87201.4|87176.4|87204.2|87179.2|87199.9|87174.9|32
1630054940000|2021-08-27 09:02:20|87201.5|87176.5|87197.5|87172.5|87211.1|87176.5|87196.3|87159.7|45
1630054950000|2021-08-27 09:02:30|87197.4|87172.4|87209.6|87159.6|87209.8|87172.4|87196.3|87159.1|36
1630054960000|2021-08-27 09:02:40|87209.5|87159.5|87194.4|87169.4|87209.7|87170.6|87194.2|87159.3|30
1630054970000|2021-08-27 09:02:50|87194.5|87169.5|87197.6|87172.6|87198.1|87173.1|87193.2|87168.2|42
1630054980000|2021-08-27 09:03:00|87197.8|87172.8|87198.7|87173.7|87198.7|87173.7|87197.7|87172.7|17
1630054990000|2021-08-27 09:03:10|87197.8|87172.8|87198.5|87173.5|87198.5|87173.5|87197.3|87172.3|24
1630055000000|2021-08-27 09:03:20|87198.6|87173.6|87198.6|87173.6|87198.7|87173.7|87197.9|87172.9|18
1630055010000|2021-08-27 09:03:30|87198.7|87173.7|87201.3|87176.3|87203.8|87178.8|87198.7|87173.7|54
1630055020000|2021-08-27 09:03:40|87201.1|87176.1|87200.8|87175.8|87201.8|87176.8|87200.8|87175.8|34
1630055030000|2021-08-27 09:03:50|87200.7|87175.7|87200.4|87175.4|87201.2|87176.2|87199.8|87174.8|20
1630055040000|2021-08-27 09:04:00|87200.6|87175.6|87217|87192|87217|87192|87198|87165.7|56
1630055050000|2021-08-27 09:04:10|87217.7|87192.7|87219.1|87194.1|87220.1|87195.1|87217.6|87192.6|41
1630055060000|2021-08-27 09:04:20|87219|87194|87221.7|87196.7|87224.2|87199.2|87218.5|87193.5|39
1630055070000|2021-08-27 09:04:30|87220.9|87195.9|87220.9|87195.9|87224.6|87199.6|87220|87195|39
1630055080000|2021-08-27 09:04:40|87218.8|87193.8|87215.5|87190.5|87220.5|87195.5|87215.5|87190.5|27
1630055090000|2021-08-27 09:04:50|87216.2|87191.2|87217.1|87192.1|87218.2|87193.2|87216|87191|42
1630055100000|2021-08-27 09:05:00|87217.5|87192.5|87217.5|87192.5|87219.2|87194.2|87217.1|87192.1|33
1630055110000|2021-08-27 09:05:10|87217.4|87192.4|87215.3|87190.3|87218.3|87193.3|87215.3|87190.3|28
1630055120000|2021-08-27 09:05:20|87215.1|87190.1|87218.4|87168.4|87219.3|87190.1|87201.1|87164.9|44
1630055130000|2021-08-27 09:05:30|87218.5|87168.5|87209.7|87184.7|87220.3|87187.1|87207.4|87168.5|43
1630055140000|2021-08-27 09:05:40|87210.1|87185.1|87209.8|87184.8|87210.5|87185.5|87209.8|87184.8|28
1630055150000|2021-08-27 09:05:50|87209.9|87184.9|87227.3|87177.3|87227.9|87196.9|87209.8|87177.3|50
1630055160000|2021-08-27 09:06:00|87227.7|87177.7|87225.6|87175.6|87228|87178|87225.4|87175.4|36
1630055170000|2021-08-27 09:06:10|87225.4|87175.4|87225.9|87175.9|87226.1|87176.1|87224.2|87174.2|24
1630055180000|2021-08-27 09:06:20|87226.2|87176.2|87217.5|87192.5|87228|87192.7|87215.3|87176.1|28
1630055190000|2021-08-27 09:06:30|87217.4|87192.4|87221.1|87196.1|87222.1|87197.1|87216.8|87191.8|35
1630055200000|2021-08-27 09:06:40|87221.3|87196.3|87224.6|87199.6|87225.6|87200.6|87220.9|87195.9|37
1630055210000|2021-08-27 09:06:50|87225|87200|87225.6|87200.6|87226.7|87201.7|87224.3|87199.3|33
1630055220000|2021-08-27 09:07:00|87225.5|87200.5|87225.4|87200.4|87226.5|87201.5|87225.4|87200.4|14
1630055230000|2021-08-27 09:07:10|87225.6|87200.6|87225.6|87200.6|87226.3|87201.3|87225.5|87200.5|16
1630055240000|2021-08-27 09:07:20|87225.7|87200.7|87221.1|87196.1|87226.1|87201.1|87220.1|87195.1|15
1630055250000|2021-08-27 09:07:30|87219.9|87194.9|87217|87192|87219.9|87194.9|87214.9|87189.9|36
1630055260000|2021-08-27 09:07:40|87217.4|87192.4|87214.1|87189.1|87217.5|87192.5|87213.3|87188.3|35
1630055270000|2021-08-27 09:07:50|87213.7|87188.7|87214.9|87189.9|87215.3|87190.3|87213.7|87188.7|26
1630055280000|2021-08-27 09:08:00|87214.8|87189.8|87218.5|87193.5|87219.1|87194.1|87214.8|87189.8|29
1630055290000|2021-08-27 09:08:10|87218.1|87193.1|87213.9|87188.9|87218.1|87193.1|87213.8|87188.8|39
1630055300000|2021-08-27 09:08:20|87214.2|87189.2|87214|87189|87214.9|87189.9|87213.7|87188.7|20
1630055310000|2021-08-27 09:08:30|87213.9|87188.9|87205.9|87180.9|87213.9|87188.9|87204.4|87179.4|40
1630055320000|2021-08-27 09:08:40|87205.8|87180.8|87206.7|87181.7|87207.2|87182.2|87205.1|87180.1|32
1630055330000|2021-08-27 09:08:50|87206.9|87181.9|87205.8|87180.8|87207.8|87182.8|87205.1|87180.1|33
1630055340000|2021-08-27 09:09:00|87207.1|87182.1|87207.6|87182.6|87207.7|87182.7|87206.3|87181.3|26
1630055350000|2021-08-27 09:09:10|87207.8|87182.8|87207.2|87182.2|87208.4|87183.4|87206.8|87181.8|23
1630055360000|2021-08-27 09:09:20|87207.1|87182.1|87208.6|87183.6|87209.2|87184.2|87207.1|87182.1|31
1630055370000|2021-08-27 09:09:30|87208.2|87183.2|87211.7|87186.7|87213.3|87188.3|87208.2|87183.2|41
1630055380000|2021-08-27 09:09:40|87212.2|87187.2|87209|87184|87212.3|87187.3|87209|87184|20
1630055390000|2021-08-27 09:09:50|87208.9|87183.9|87207|87182|87208.9|87183.9|87206.1|87181.1|26
1630055400000|2021-08-27 09:10:00|87206.9|87181.9|87218.7|87193.7|87229.8|87194.1|87206.8|87179.8|50
1630055410000|2021-08-27 09:10:10|87218.3|87193.3|87220.4|87195.4|87229.9|87195.6|87216.2|87178.9|31
1630055420000|2021-08-27 09:10:20|87220.1|87195.1|87219.8|87194.8|87220.7|87195.7|87219.3|87194.3|26
1630055430000|2021-08-27 09:10:30|87219.7|87194.7|87219.4|87194.4|87220.1|87195.1|87219.3|87194.3|18
1630055440000|2021-08-27 09:10:40|87219.6|87194.6|87215.1|87190.1|87219.6|87194.6|87213.3|87188.3|34
1630055450000|2021-08-27 09:10:50|87214.7|87189.7|87212|87187|87214.7|87189.7|87211.4|87186.4|27
1630055460000|2021-08-27 09:11:00|87212.1|87187.1|87209|87184|87223|87188.8|87209|87173|43
1630055470000|2021-08-27 09:11:10|87208.9|87183.9|87211.1|87186.1|87224.8|87186.8|87207.4|87172.9|42
1630055480000|2021-08-27 09:11:20|87211.3|87186.3|87209.1|87184.1|87211.3|87186.3|87208.9|87183.9|27
1630055490000|2021-08-27 09:11:30|87208.6|87183.6|87215.8|87190.8|87222.7|87191.2|87208.6|87171.8|34
1630055500000|2021-08-27 09:11:40|87216.2|87191.2|87214.9|87189.9|87216.3|87191.3|87214.4|87189.4|21
1630055510000|2021-08-27 09:11:50|87214.5|87189.5|87214.8|87189.8|87215.6|87190.6|87214.1|87189.1|25
1630055520000|2021-08-27 09:12:00|87214.5|87189.5|87221.3|87171.3|87223.1|87190.2|87214.3|87170.1|27
1630055530000|2021-08-27 09:12:10|87221.4|87171.4|87224.9|87174.9|87227.5|87188.3|87213|87171|37
1630055540000|2021-08-27 09:12:20|87225.1|87175.1|87224|87174|87225.2|87175.2|87223.7|87173.7|33
1630055550000|2021-08-27 09:12:30|87223.9|87173.9|87224.1|87174.1|87224.2|87174.2|87223.4|87173.4|17
1630055560000|2021-08-27 09:12:40|87224.2|87174.2|87225.9|87175.9|87226|87176|87224.2|87174.2|19
1630055570000|2021-08-27 09:12:50|87225.8|87175.8|87225.1|87175.1|87225.9|87175.9|87224.5|87174.5|11
1630055580000|2021-08-27 09:13:00|87224.5|87174.5|87228.5|87178.5|87228.5|87178.5|87224.5|87174.5|28
1630055590000|2021-08-27 09:13:10|87228.1|87178.1|87221.6|87171.6|87228.2|87178.2|87221.1|87171.1|27
1630055600000|2021-08-27 09:13:20|87221.4|87171.4|87223.7|87173.7|87224.4|87174.4|87220.7|87170.7|32
1630055610000|2021-08-27 09:13:30|87223.8|87173.8|87223.3|87173.3|87225.1|87175.1|87222.9|87172.9|15
1630055620000|2021-08-27 09:13:40|87223.5|87173.5|87222.4|87172.4|87223.8|87173.8|87221|87171|25
1630055630000|2021-08-27 09:13:50|87222.8|87172.8|87223.9|87173.9|87224.6|87174.6|87222.2|87172.2|25
1630055640000|2021-08-27 09:14:00|87223.7|87173.7|87220.9|87170.9|87223.7|87173.7|87220|87170|47
1630055650000|2021-08-27 09:14:10|87221.1|87171.1|87223.5|87173.5|87223.5|87173.5|87218.8|87168.8|48
1630055660000|2021-08-27 09:14:20|87224.2|87174.2|87227.8|87177.8|87228.6|87178.6|87223.9|87173.9|30
1630055670000|2021-08-27 09:14:30|87227.6|87177.6|87229.8|87179.8|87230.6|87180.6|87226.1|87176.1|36
1630055680000|2021-08-27 09:14:40|87229.3|87179.3|87225.5|87175.5|87229.3|87179.3|87224.1|87174.1|38
1630055690000|2021-08-27 09:14:50|87225.6|87175.6|87224.8|87174.8|87226.2|87176.2|87224.4|87174.4|25
1630055700000|2021-08-27 09:15:00|87225.1|87175.1|87224.7|87174.7|87226.6|87176.6|87223.9|87173.9|40
1630055710000|2021-08-27 09:15:10|87224.6|87174.6|87214.2|87189.2|87225.2|87189.2|87214.2|87174.3|22
1630055720000|2021-08-27 09:15:20|87215.8|87190.8|87230.8|87180.8|87232.1|87191.6|87215.8|87178.6|34
1630055730000|2021-08-27 09:15:30|87218.4|87193.4|87219.2|87194.2|87233.4|87195.7|87218.4|87181.9|19
1630055740000|2021-08-27 09:15:40|87219.4|87194.4|87230.6|87180.6|87232.1|87194.4|87216.9|87180.6|33
1630055750000|2021-08-27 09:15:50|87230.7|87180.7|87224.9|87174.9|87233.5|87189.5|87214.5|87174.9|49
1630055760000|2021-08-27 09:16:00|87225.2|87175.2|87226.7|87176.7|87227.3|87177.3|87224.9|87174.9|24
1630055770000|2021-08-27 09:16:10|87226.6|87176.6|87230.4|87180.4|87230.5|87180.5|87226.5|87176.5|24
1630055780000|2021-08-27 09:16:20|87230.1|87180.1|87232.8|87182.8|87232.8|87182.8|87228.6|87178.6|25
1630055790000|2021-08-27 09:16:30|87233|87183|87231.9|87181.9|87233|87195|87216.4|87181.8|30
1630055800000|2021-08-27 09:16:40|87231.7|87181.7|87229.7|87179.7|87236.7|87199.8|87224.8|87177.8|37
1630055810000|2021-08-27 09:16:50|87229.3|87179.3|87223.6|87173.6|87229.3|87179.3|87222.3|87172.3|38
1630055820000|2021-08-27 09:17:00|87224.1|87174.1|87227.8|87177.8|87227.8|87177.8|87224.1|87174.1|36
1630055830000|2021-08-27 09:17:10|87228|87178|87230.3|87180.3|87230.7|87180.7|87227.5|87177.5|35
1630055840000|2021-08-27 09:17:20|87230|87180|87230.1|87180.1|87230.6|87180.6|87229.1|87179.1|31
1630055850000|2021-08-27 09:17:30|87230.4|87180.4|87218.9|87193.9|87230.4|87194.6|87217.1|87179.7|32
1630055860000|2021-08-27 09:17:40|87218.6|87193.6|87235.4|87185.4|87235.9|87195.7|87218.6|87183.3|36
1630055870000|2021-08-27 09:17:50|87221.3|87196.3|87221.3|87196.3|87221.9|87196.9|87220.4|87195.4|23
1630055880000|2021-08-27 09:18:00|87221.5|87196.5|87217.4|87192.4|87221.8|87196.8|87215.5|87190.5|34
1630055890000|2021-08-27 09:18:10|87217.6|87192.6|87223.2|87198.2|87237.4|87198.4|87217.4|87183.7|50
1630055900000|2021-08-27 09:18:20|87222.4|87197.4|87235.1|87185.1|87235.6|87198.1|87221.6|87183.3|31
1630055910000|2021-08-27 09:18:30|87235.2|87185.2|87236.2|87186.2|87238.9|87201|87223.5|87180.8|42
1630055920000|2021-08-27 09:18:40|87236.4|87186.4|87224|87199|87237.8|87200.1|87219.3|87182.7|45
1630055930000|2021-08-27 09:18:50|87224.1|87199.1|87238.8|87188.8|87241.1|87199.1|87223.1|87187.2|45
1630055940000|2021-08-27 09:19:00|87240|87190|87220.2|87195.2|87240.2|87201.3|87219.8|87183|47
1630055950000|2021-08-27 09:19:10|87220.4|87195.4|87217.4|87192.4|87221.6|87196.6|87217.2|87192.2|35
1630055960000|2021-08-27 09:19:20|87217.2|87192.2|87219.7|87194.7|87222.4|87197.4|87217.2|87192.2|30
1630055970000|2021-08-27 09:19:30|87220.2|87195.2|87220.2|87195.2|87233.1|87196.1|87219.1|87182.8|36
1630055980000|2021-08-27 09:19:40|87222|87197|87222.9|87197.9|87235|87198.8|87221.3|87184.2|38
1630055990000|2021-08-27 09:19:50|87222.7|87197.7|87220.8|87195.8|87223|87198|87220.7|87195.7|31
1630056000000|2021-08-27 09:20:00|87221.2|87196.2|87223.7|87198.7|87237.4|87201|87221.1|87187|32
1630056010000|2021-08-27 09:20:10|87224.4|87199.4|87221.7|87196.7|87224.5|87199.5|87220.9|87195.9|29
1630056020000|2021-08-27 09:20:20|87221.6|87196.6|87223|87198|87223.4|87198.4|87221.4|87196.4|19
1630056030000|2021-08-27 09:20:30|87222.6|87197.6|87226.1|87201.1|87227.3|87202.3|87222.3|87197.3|26
1630056040000|2021-08-27 09:20:40|87226.7|87201.7|87226.1|87201.1|87226.9|87201.9|87225.4|87200.4|26
1630056050000|2021-08-27 09:20:50|87226|87201|87226|87201|87226.5|87201.5|87225.8|87200.8|17
1630056060000|2021-08-27 09:21:00|87225.9|87200.9|87231|87206|87231.7|87206.7|87225.9|87200.9|42
1630056070000|2021-08-27 09:21:10|87230.8|87205.8|87231.6|87206.6|87232.3|87207.3|87230.4|87205.4|32
1630056080000|2021-08-27 09:21:20|87231.9|87206.9|87231.1|87206.1|87232.1|87207.1|87231|87206|17
1630056090000|2021-08-27 09:21:30|87231.3|87206.3|87232.5|87207.5|87232.6|87207.6|87231.3|87206.3|25
1630056100000|2021-08-27 09:21:40|87232.3|87207.3|87234.7|87209.7|87235.3|87210.3|87230.5|87205.5|38
1630056110000|2021-08-27 09:21:50|87234.2|87209.2|87235.1|87210.1|87235.8|87210.8|87234.2|87209.2|18
1630056120000|2021-08-27 09:22:00|87233|87208|87234.9|87209.9|87236.1|87211.1|87232.3|87207.3|40
1630056130000|2021-08-27 09:22:10|87234.8|87209.8|87235.5|87210.5|87236.1|87211.1|87234.6|87209.6|26
1630056140000|2021-08-27 09:22:20|87235.2|87210.2|87234.4|87209.4|87235.2|87210.2|87232.8|87207.8|31
1630056150000|2021-08-27 09:22:30|87234.3|87209.3|87235.9|87210.9|87237.7|87212.7|87233.2|87208.2|46
1630056160000|2021-08-27 09:22:40|87235.1|87210.1|87228.1|87203.1|87247.9|87210.3|87227.3|87190.6|36
1630056170000|2021-08-27 09:22:50|87228.6|87203.6|87229.4|87204.4|87229.9|87204.9|87228.1|87203.1|27
1630056180000|2021-08-27 09:23:00|87229.2|87204.2|87219.8|87194.8|87237.4|87204.2|87219.6|87180.6|45
1630056190000|2021-08-27 09:23:10|87219.9|87194.9|87221.5|87196.5|87222.4|87197.4|87219.3|87194.3|34
1630056200000|2021-08-27 09:23:20|87225.7|87200.7|87225.3|87200.3|87226.2|87201.2|87224.1|87199.1|46
1630056210000|2021-08-27 09:23:30|87226.3|87201.3|87229.1|87204.1|87242.5|87204.8|87224.9|87190.1|52
1630056220000|2021-08-27 09:23:40|87229|87204|87232|87207|87232.9|87207.9|87229|87204|34
1630056230000|2021-08-27 09:23:50|87231.6|87206.6|87230.6|87205.6|87232.5|87207.5|87230.2|87205.2|21
1630056240000|2021-08-27 09:24:00|87230.5|87205.5|87231.6|87206.6|87231.6|87206.6|87229.9|87204.9|19
1630056250000|2021-08-27 09:24:10|87231.9|87206.9|87232|87207|87232.4|87207.4|87231.5|87206.5|19
1630056260000|2021-08-27 09:24:20|87232.3|87207.3|87235.3|87210.3|87235.7|87210.7|87232.3|87207.3|11
1630056270000|2021-08-27 09:24:30|87234.7|87209.7|87235.4|87210.4|87236.4|87211.4|87234.7|87209.7|20
1630056280000|2021-08-27 09:24:40|87235.3|87210.3|87235.5|87210.5|87235.8|87210.8|87235|87210|22
1630056290000|2021-08-27 09:24:50|87229.4|87204.4|87235.5|87185.5|87236.4|87204.4|87222.2|87183.9|48
1630056300000|2021-08-27 09:25:00|87235.3|87185.3|87217.5|87192.5|87236.6|87200|87217.2|87185.3|37
1630056310000|2021-08-27 09:25:10|87216.9|87191.9|87224.7|87199.7|87226.4|87201.4|87216.9|87191.9|46
1630056320000|2021-08-27 09:25:20|87224.9|87199.9|87215.3|87190.3|87225.3|87200.3|87213.2|87188.2|50
1630056330000|2021-08-27 09:25:30|87214.7|87189.7|87212.7|87187.7|87216.1|87191.1|87212.7|87187.7|37
1630056340000|2021-08-27 09:25:40|87212.4|87187.4|87226.6|87176.6|87226.7|87189.4|87212|87176.3|36
1630056350000|2021-08-27 09:25:50|87226.4|87176.4|87216|87191|87228.7|87192.2|87215.5|87175.6|36
1630056360000|2021-08-27 09:26:00|87217|87192|87222.1|87197.1|87222.5|87197.5|87216.8|87191.8|38
1630056370000|2021-08-27 09:26:10|87221.9|87196.9|87221.2|87196.2|87222.7|87197.7|87219.9|87194.9|45
1630056380000|2021-08-27 09:26:20|87220.7|87195.7|87218.6|87193.6|87221.2|87196.2|87218.2|87193.2|35
1630056390000|2021-08-27 09:26:30|87219.1|87194.1|87220.6|87195.6|87220.6|87195.6|87217.4|87192.4|29
1630056400000|2021-08-27 09:26:40|87220.5|87195.5|87218.2|87193.2|87223.2|87198.2|87217.1|87192.1|35
1630056410000|2021-08-27 09:26:50|87218.1|87193.1|87218.2|87193.2|87218.8|87193.8|87217.7|87192.7|21
1630056420000|2021-08-27 09:27:00|87218.3|87193.3|87217.1|87192.1|87218.3|87193.3|87216.4|87191.4|17
1630056430000|2021-08-27 09:27:10|87217.2|87192.2|87206.3|87181.3|87217.2|87192.2|87205|87180|36
1630056440000|2021-08-27 09:27:20|87206.9|87181.9|87207.8|87182.8|87208.6|87183.6|87206.9|87181.9|24
1630056450000|2021-08-27 09:27:30|87207.4|87182.4|87205.8|87180.8|87208.7|87183.7|87204.6|87179.6|37
1630056460000|2021-08-27 09:27:40|87206.1|87181.1|87208.5|87183.5|87209.1|87184.1|87205.5|87180.5|30
1630056470000|2021-08-27 09:27:50|87208.4|87183.4|87208|87183|87208.9|87183.9|87206.5|87181.5|37
1630056480000|2021-08-27 09:28:00|87207.7|87182.7|87207.5|87182.5|87208.7|87183.7|87205.4|87180.4|32
1630056490000|2021-08-27 09:28:10|87206.9|87181.9|87212.5|87187.5|87213.2|87188.2|87206.9|87181.9|32
1630056500000|2021-08-27 09:28:20|87212.4|87187.4|87213.2|87188.2|87213.9|87188.9|87211.9|87186.9|34
1630056510000|2021-08-27 09:28:30|87213.6|87188.6|87214.2|87189.2|87229.6|87192.4|87213.1|87177.4|34
1630056520000|2021-08-27 09:28:40|87215.3|87190.3|87214.1|87189.1|87215.3|87190.3|87213.8|87188.8|29
1630056530000|2021-08-27 09:28:50|87214|87189|87216.3|87191.3|87218|87193|87213.2|87188.2|27
1630056540000|2021-08-27 09:29:00|87216.2|87191.2|87217.4|87192.4|87217.4|87192.4|87214.8|87189.8|29
1630056550000|2021-08-27 09:29:10|87217.1|87192.1|87218.3|87193.3|87218.6|87193.6|87216.7|87191.7|22
1630056560000|2021-08-27 09:29:20|87218.2|87193.2|87216.3|87191.3|87218.3|87193.3|87216.3|87191.3|29
1630056570000|2021-08-27 09:29:30|87216.2|87191.2|87214.3|87189.3|87216.2|87191.2|87213.9|87188.9|26
1630056580000|2021-08-27 09:29:40|87213.9|87188.9|87211.2|87186.2|87214.5|87189.5|87210.2|87185.2|29
1630056590000|2021-08-27 09:29:50|87211.4|87186.4|87212.3|87187.3|87213.1|87188.1|87210.7|87185.7|25
1630056600000|2021-08-27 09:30:00|87211.6|87186.6|87211.7|87186.7|87213|87188|87211.4|87186.4|19
1630056610000|2021-08-27 09:30:10|87211.6|87186.6|87211.4|87186.4|87224.3|87187.1|87210.3|87173.3|30
1630056620000|2021-08-27 09:30:20|87211.3|87186.3|87208.8|87183.8|87211.4|87186.4|87208.8|87183.8|25
1630056630000|2021-08-27 09:30:30|87208.9|87183.9|87209.2|87184.2|87209.7|87184.7|87208.1|87183.1|25
1630056640000|2021-08-27 09:30:40|87209.4|87184.4|87209.3|87184.3|87210.1|87185.1|87208.9|87183.9|17
1630056650000|2021-08-27 09:30:50|87209.4|87184.4|87209.3|87184.3|87209.8|87184.8|87209|87184|11
1630056660000|2021-08-27 09:31:00|87209.4|87184.4|87208.3|87183.3|87209.8|87184.8|87206.6|87181.6|18
1630056670000|2021-08-27 09:31:10|87208.2|87183.2|87207.5|87182.5|87209|87184|87207.2|87182.2|26
1630056680000|2021-08-27 09:31:20|87208|87183|87206.9|87181.9|87208.8|87183.8|87206.7|87181.7|28
1630056690000|2021-08-27 09:31:30|87207.3|87182.3|87221.7|87171.7|87222|87183.4|87207.3|87170.3|29
1630056700000|2021-08-27 09:31:40|87221.8|87171.8|87209.7|87184.7|87221.9|87185.2|87207.2|87171.5|24
1630056710000|2021-08-27 09:31:50|87209.9|87184.9|87205.9|87180.9|87210.8|87185.8|87205.4|87180.4|35
1630056720000|2021-08-27 09:32:00|87206.6|87181.6|87223.1|87173.1|87223.4|87182.6|87206|87171.7|36
1630056730000|2021-08-27 09:32:10|87211|87186|87210.7|87185.7|87211|87186|87208.4|87183.4|25
1630056740000|2021-08-27 09:32:20|87210.8|87185.8|87212.6|87187.6|87226.3|87188.9|87210.8|87174.5|31
1630056750000|2021-08-27 09:32:30|87212.2|87187.2|87210.8|87185.8|87223|87187.6|87209.2|87172.1|42
1630056760000|2021-08-27 09:32:40|87211|87186|87211.3|87186.3|87211.3|87186.3|87210.4|87185.4|15
1630056770000|2021-08-27 09:32:50|87210.8|87185.8|87228.4|87178.4|87228.4|87187.8|87210.7|87178.4|22
1630056780000|2021-08-27 09:33:00|87227.9|87177.9|87220|87195|87232.8|87195|87215.8|87177.9|27
1630056790000|2021-08-27 09:33:10|87220.2|87195.2|87218.4|87193.4|87221.1|87196.1|87218.4|87193.4|29
1630056800000|2021-08-27 09:33:20|87218.6|87193.6|87218.8|87193.8|87219.3|87194.3|87218.2|87193.2|19
1630056810000|2021-08-27 09:33:30|87218.4|87193.4|87214.3|87189.3|87228.3|87193.5|87213.3|87177.5|40
1630056820000|2021-08-27 09:33:40|87214.2|87189.2|87214.4|87189.4|87214.5|87189.5|87213.9|87188.9|20
1630056830000|2021-08-27 09:33:50|87214.1|87189.1|87214|87189|87214.5|87189.5|87211|87186|25
1630056840000|2021-08-27 09:34:00|87213.7|87188.7|87212.8|87187.8|87213.7|87188.7|87212.6|87187.6|15
1630056850000|2021-08-27 09:34:10|87212.1|87187.1|87213.4|87188.4|87213.7|87188.7|87212.1|87187.1|17
1630056860000|2021-08-27 09:34:20|87213.7|87188.7|87213.6|87188.6|87214.1|87189.1|87213.3|87188.3|25
1630056870000|2021-08-27 09:34:30|87213.3|87188.3|87225.6|87175.6|87227.2|87189.1|87212.5|87175.4|29
1630056880000|2021-08-27 09:34:40|87226.2|87176.2|87226|87176|87226.3|87176.3|87225.6|87175.6|19
1630056890000|2021-08-27 09:34:50|87225.7|87175.7|87227.2|87177.2|87227.2|87177.2|87225.4|87175.4|16
1630056900000|2021-08-27 09:35:00|87227|87177|87225.9|87175.9|87227|87177|87225.6|87175.6|13
1630056910000|2021-08-27 09:35:10|87226.2|87176.2|87225|87175|87226.2|87176.2|87224.6|87174.6|19
1630056920000|2021-08-27 09:35:20|87224.7|87174.7|87213.5|87188.5|87225|87188.6|87212.3|87174.5|27
1630056930000|2021-08-27 09:35:30|87213.2|87188.2|87213.3|87188.3|87213.5|87188.5|87212.7|87187.7|9
1630056940000|2021-08-27 09:35:40|87213.6|87188.6|87212.3|87187.3|87213.6|87188.6|87212.3|87187.3|11
1630056950000|2021-08-27 09:35:50|87212.6|87187.6|87208.9|87183.9|87212.6|87187.6|87207.6|87182.6|23
1630056960000|2021-08-27 09:36:00|87208.1|87183.1|87208.1|87183.1|87211.7|87186.7|87208.1|87183.1|28
1630056970000|2021-08-27 09:36:10|87208.3|87183.3|87207.6|87182.6|87208.7|87183.7|87207.2|87182.2|19
1630056980000|2021-08-27 09:36:20|87207.3|87182.3|87220.3|87170.3|87220.7|87182.6|87205.6|87170.1|21
1630056990000|2021-08-27 09:36:30|87220.2|87170.2|87215.9|87190.9|87226.5|87191.7|87214.2|87170|37
1630057000000|2021-08-27 09:36:40|87215.5|87190.5|87211.9|87186.9|87224.6|87190.8|87211.9|87173.3|35
1630057010000|2021-08-27 09:36:50|87212|87187|87211.6|87186.6|87212|87187|87211.2|87186.2|20
1630057020000|2021-08-27 09:37:00|87211.5|87186.5|87211.6|87186.6|87211.7|87186.7|87211.3|87186.3|13
1630057030000|2021-08-27 09:37:10|87211.4|87186.4|87213.7|87188.7|87215.8|87190.8|87211.4|87186.4|15
1630057040000|2021-08-27 09:37:20|87214.6|87189.6|87213.5|87188.5|87214.6|87189.6|87212.6|87187.6|34
1630057050000|2021-08-27 09:37:30|87213.4|87188.4|87212.5|87187.5|87213.6|87188.6|87212.1|87187.1|18
1630057060000|2021-08-27 09:37:40|87212.8|87187.8|87213|87188|87213.8|87188.8|87212.6|87187.6|15
1630057070000|2021-08-27 09:37:50|87213.6|87188.6|87213.1|87188.1|87213.8|87188.8|87212.9|87187.9|17
1630057080000|2021-08-27 09:38:00|87213.4|87188.4|87210|87185|87223.3|87189.8|87209.6|87172.5|30
1630057090000|2021-08-27 09:38:10|87210.1|87185.1|87211.4|87186.4|87211.8|87186.8|87209.5|87184.5|24
1630057100000|2021-08-27 09:38:20|87211.8|87186.8|87211.8|87186.8|87212.4|87187.4|87211.5|87186.5|20
1630057110000|2021-08-27 09:38:30|87211.9|87186.9|87223.8|87198.8|87236.1|87198.8|87211.5|87175.5|36
1630057120000|2021-08-27 09:38:40|87222.8|87197.8|87225.9|87200.9|87238.7|87201.3|87222.8|87186.5|37
1630057130000|2021-08-27 09:38:50|87226|87201|87248.8|87198.8|87250.2|87212.7|87221.7|87196.7|39
1630057140000|2021-08-27 09:39:00|87249|87199|87233.7|87208.7|87249|87212.3|87233.3|87198.2|49
1630057150000|2021-08-27 09:39:10|87233.8|87208.8|87227.2|87202.2|87233.8|87208.8|87224.9|87199.9|29
1630057160000|2021-08-27 09:39:20|87227|87202|87233|87208|87241.1|87208.3|87226.7|87190.1|33
1630057170000|2021-08-27 09:39:30|87232|87207|87237.6|87212.6|87237.6|87212.6|87231.5|87206.5|40
1630057180000|2021-08-27 09:39:40|87236.6|87211.6|87226.5|87201.5|87245.2|87211.7|87225|87188.9|46
1630057190000|2021-08-27 09:39:50|87227|87202|87232.3|87207.3|87243.9|87207.7|87224.8|87188.6|38
1630057200000|2021-08-27 09:40:00|87233.1|87208.1|87233|87208|87233.6|87208.6|87232|87207|27
1630057210000|2021-08-27 09:40:10|87233.3|87208.3|87233.6|87208.6|87239.1|87214.1|87233.3|87208.3|35
1630057220000|2021-08-27 09:40:20|87229.2|87204.2|87226.5|87201.5|87229.2|87204.2|87225.7|87200.7|29
1630057230000|2021-08-27 09:40:30|87225.9|87200.9|87227.3|87202.3|87241.2|87203.4|87222.5|87188.4|45
1630057240000|2021-08-27 09:40:40|87227.8|87202.8|87226.7|87201.7|87228|87203|87225.7|87200.7|31
1630057250000|2021-08-27 09:40:50|87226.8|87201.8|87231.1|87206.1|87244.8|87208.5|87226.5|87192.5|24
1630057260000|2021-08-27 09:41:00|87230.7|87205.7|87239.1|87189.1|87239.1|87206.3|87226.1|87189.1|24
1630057270000|2021-08-27 09:41:10|87239.2|87189.2|87220.3|87195.3|87239.2|87201.2|87220.1|87182|37
1630057280000|2021-08-27 09:41:20|87220|87195|87216|87191|87228.3|87195.4|87213.9|87178.3|26
1630057290000|2021-08-27 09:41:30|87215.5|87190.5|87220.1|87195.1|87220.9|87195.9|87214.8|87189.8|52
1630057300000|2021-08-27 09:41:40|87220.2|87195.2|87220|87195|87221.1|87196.1|87219|87194|35
1630057310000|2021-08-27 09:41:50|87219.8|87194.8|87220.5|87195.5|87220.6|87195.6|87219|87194|23
1630057320000|2021-08-27 09:42:00|87220.8|87195.8|87219|87194|87220.9|87195.9|87219|87194|19
1630057330000|2021-08-27 09:42:10|87219.2|87194.2|87220.6|87195.6|87220.6|87195.6|87219.2|87194.2|12
1630057340000|2021-08-27 09:42:20|87220.1|87195.1|87213.6|87188.6|87230.7|87195.1|87213.4|87179.7|29
1630057350000|2021-08-27 09:42:30|87213.8|87188.8|87208.1|87183.1|87232.6|87195|87208.1|87176.6|30
1630057360000|2021-08-27 09:42:40|87208.3|87183.3|87209.7|87184.7|87209.8|87184.8|87207|87182|28
1630057370000|2021-08-27 09:42:50|87209.5|87184.5|87209.4|87184.4|87209.7|87184.7|87209.2|87184.2|13
1630057380000|2021-08-27 09:43:00|87209.5|87184.5|87215.1|87165.1|87217.5|87184.9|87209.3|87164.4|32
1630057390000|2021-08-27 09:43:10|87215.3|87165.3|87205.7|87180.7|87218.5|87180.7|87204.9|87165|26
1630057400000|2021-08-27 09:43:20|87206.1|87181.1|87210.8|87185.8|87211.1|87186.1|87205.8|87180.8|35
1630057410000|2021-08-27 09:43:30|87210.4|87185.4|87220.6|87195.6|87220.6|87195.6|87210.4|87185.4|40
1630057420000|2021-08-27 09:43:40|87220.9|87195.9|87220.5|87195.5|87220.9|87195.9|87219.7|87194.7|14
1630057430000|2021-08-27 09:43:50|87219.8|87194.8|87220|87195|87220.6|87195.6|87219.8|87194.8|18
1630057440000|2021-08-27 09:44:00|87220.1|87195.1|87222.6|87197.6|87223.4|87198.4|87220|87195|21
1630057450000|2021-08-27 09:44:10|87223.4|87198.4|87235.8|87185.8|87236.4|87198.4|87222.8|87185.1|26
1630057460000|2021-08-27 09:44:20|87235.7|87185.7|87220.7|87170.7|87236.4|87199|87209|87170.3|52
1630057470000|2021-08-27 09:44:30|87220.8|87170.8|87208.3|87183.3|87222.2|87184.2|87207.9|87170.8|28
1630057480000|2021-08-27 09:44:40|87208.4|87183.4|87213.8|87188.8|87226.7|87189.8|87205.8|87166.8|39
1630057490000|2021-08-27 09:44:50|87213.7|87188.7|87213.4|87188.4|87214.4|87189.4|87212.9|87187.9|28
1630057500000|2021-08-27 09:45:00|87213.5|87188.5|87229.8|87179.8|87229.8|87192.1|87213.1|87176|43
1630057510000|2021-08-27 09:45:10|87230.8|87180.8|87209.5|87184.5|87230.8|87188.3|87207.4|87170|37
1630057520000|2021-08-27 09:45:20|87209.3|87184.3|87223.2|87173.2|87223.9|87185.7|87209.3|87173.2|29
1630057530000|2021-08-27 09:45:30|87223.6|87173.6|87217.3|87167.3|87224.3|87181.6|87205.8|87166.6|30
1630057540000|2021-08-27 09:45:40|87216.6|87166.6|87203.9|87178.9|87217.3|87179.6|87203.8|87166.6|12
1630057550000|2021-08-27 09:45:50|87204.3|87179.3|87215.2|87190.2|87226.3|87190.2|87204.3|87170.9|21
1630057560000|2021-08-27 09:46:00|87215|87190|87214.5|87189.5|87216.6|87191.6|87213.9|87188.9|27
1630057570000|2021-08-27 09:46:10|87214.9|87189.9|87212|87187|87215.1|87190.1|87211.3|87186.3|30
1630057580000|2021-08-27 09:46:20|87211.9|87186.9|87210.2|87185.2|87212.6|87187.6|87208.9|87183.9|31
1630057590000|2021-08-27 09:46:30|87209.9|87184.9|87209.9|87184.9|87210.1|87185.1|87209.3|87184.3|21
1630057600000|2021-08-27 09:46:40|87209.4|87184.4|87208.4|87183.4|87209.6|87184.6|87208.2|87183.2|24
1630057610000|2021-08-27 09:46:50|87208.1|87183.1|87221.2|87171.2|87221.2|87184.8|87207.1|87170.2|31
1630057620000|2021-08-27 09:47:00|87221.7|87171.7|87213.7|87188.7|87221.7|87189.1|87208.8|87171.2|37
1630057630000|2021-08-27 09:47:10|87213.4|87188.4|87208.8|87183.8|87214.2|87189.2|87208.3|87183.3|30
1630057640000|2021-08-27 09:47:20|87209.6|87184.6|87201.8|87176.8|87214.5|87184.8|87201.3|87163.5|31
1630057650000|2021-08-27 09:47:30|87201.4|87176.4|87218|87168|87218|87178.7|87201.3|87165.1|35
1630057660000|2021-08-27 09:47:40|87217.9|87167.9|87218.1|87168.1|87218.7|87168.7|87217.5|87167.5|20
1630057670000|2021-08-27 09:47:50|87218.3|87168.3|87217.8|87167.8|87218.6|87168.6|87217.7|87167.7|10
1630057680000|2021-08-27 09:48:00|87217.5|87167.5|87218.8|87168.8|87219.4|87169.4|87217.5|87167.5|23
1630057690000|2021-08-27 09:48:10|87219.5|87169.5|87207.1|87182.1|87220|87183.1|87207.1|87168.8|13
1630057700000|2021-08-27 09:48:20|87207.6|87182.6|87209|87184|87209|87184|87207.4|87182.4|17
1630057710000|2021-08-27 09:48:30|87209.1|87184.1|87207.1|87182.1|87209.2|87184.2|87207.1|87182.1|26
1630057720000|2021-08-27 09:48:40|87207.2|87182.2|87206.5|87181.5|87207.5|87182.5|87206|87181|25
1630057730000|2021-08-27 09:48:50|87206.3|87181.3|87207.3|87182.3|87207.7|87182.7|87206.3|87181.3|18
1630057740000|2021-08-27 09:49:00|87207.1|87182.1|87219.1|87169.1|87219.1|87182.4|87206.3|87168.5|32
1630057750000|2021-08-27 09:49:10|87218.6|87168.6|87203.5|87178.5|87218.8|87179.3|87203.2|87165.8|27
1630057760000|2021-08-27 09:49:20|87203.3|87178.3|87195.5|87145.5|87206.4|87178.5|87188.7|87144.9|26
1630057770000|2021-08-27 09:49:30|87194.2|87144.2|87195.8|87145.8|87196.5|87146.5|87193.6|87143.6|39
1630057780000|2021-08-27 09:49:40|87195.2|87145.2|87188.4|87138.4|87196.1|87153|87177.4|87137.9|38
1630057790000|2021-08-27 09:49:50|87188.8|87138.8|87188.7|87138.7|87189|87139|87187.9|87137.9|15
1630057800000|2021-08-27 09:50:00|87188.1|87138.1|87187.9|87137.9|87188.6|87148.8|87173.8|87136.3|42
1630057810000|2021-08-27 09:50:10|87187.8|87137.8|87187.8|87137.8|87188|87138|87187.1|87137.1|23
1630057820000|2021-08-27 09:50:20|87187.9|87137.9|87168.9|87143.9|87187.9|87146.4|87168.4|87131.3|38
1630057830000|2021-08-27 09:50:30|87169|87144|87174.7|87124.7|87177.6|87144.8|87165.1|87119.8|49
1630057840000|2021-08-27 09:50:40|87173.9|87123.9|87189.1|87139.1|87189.1|87145.9|87166.3|87123.2|41
1630057850000|2021-08-27 09:50:50|87188|87138|87175.1|87150.1|87188.8|87150.2|87175|87137.3|30
1630057860000|2021-08-27 09:51:00|87175.2|87150.2|87183.2|87158.2|87194.7|87158.7|87175.2|87139.2|45
1630057870000|2021-08-27 09:51:10|87182.7|87157.7|87181.4|87156.4|87196|87157.7|87181.3|87144.7|22
1630057880000|2021-08-27 09:51:20|87181.5|87156.5|87181.8|87156.8|87182.3|87157.3|87180.2|87155.2|44
1630057890000|2021-08-27 09:51:30|87181.7|87156.7|87182.2|87157.2|87182.4|87157.4|87181.3|87156.3|37
1630057900000|2021-08-27 09:51:40|87182.3|87157.3|87181.7|87156.7|87182.3|87157.3|87181.1|87156.1|24
1630057910000|2021-08-27 09:51:50|87182|87157|87182.8|87157.8|87183|87158|87181.3|87156.3|26
1630057920000|2021-08-27 09:52:00|87182.3|87157.3|87182|87157|87182.6|87157.6|87181.5|87156.5|19
1630057930000|2021-08-27 09:52:10|87182.1|87157.1|87181.3|87156.3|87182.3|87157.3|87181.2|87156.2|23
1630057940000|2021-08-27 09:52:20|87181.4|87156.4|87178.5|87153.5|87181.4|87156.4|87177.5|87152.5|35
1630057950000|2021-08-27 09:52:30|87177.9|87152.9|87179.5|87154.5|87179.7|87154.7|87177.8|87152.8|23
1630057960000|2021-08-27 09:52:40|87179.7|87154.7|87180.7|87155.7|87181|87156|87178.3|87153.3|37
1630057970000|2021-08-27 09:52:50|87180.6|87155.6|87181.2|87156.2|87181.3|87156.3|87180.2|87155.2|25
1630057980000|2021-08-27 09:53:00|87181.4|87156.4|87194.3|87144.3|87194.7|87156.5|87181.3|87144|15
1630057990000|2021-08-27 09:53:10|87194|87144|87185.1|87160.1|87194.7|87160.1|87185.1|87143.8|25
1630058000000|2021-08-27 09:53:20|87185|87160|87180|87155|87185|87160|87178.5|87153.5|41
1630058010000|2021-08-27 09:53:30|87179.5|87154.5|87181.4|87156.4|87198.3|87162.6|87179.5|87145.6|47
1630058020000|2021-08-27 09:53:40|87181.9|87156.9|87182.4|87157.4|87183.4|87158.4|87180.6|87155.6|43
1630058030000|2021-08-27 09:53:50|87181.6|87156.6|87179.9|87154.9|87182.4|87157.4|87178.4|87153.4|36
1630058040000|2021-08-27 09:54:00|87178.8|87153.8|87180.1|87155.1|87180.5|87155.5|87178.8|87153.8|30
1630058050000|2021-08-27 09:54:10|87179.9|87154.9|87183.9|87158.9|87196.9|87160.9|87179.9|87142.4|48
1630058060000|2021-08-27 09:54:20|87184.1|87159.1|87183.5|87158.5|87184.3|87159.3|87182.6|87157.6|37
1630058070000|2021-08-27 09:54:30|87183.6|87158.6|87197.5|87147.5|87198.7|87158.6|87183.6|87147.1|43
1630058080000|2021-08-27 09:54:40|87197.3|87147.3|87198.2|87148.2|87199.2|87149.2|87197.3|87147.3|31
1630058090000|2021-08-27 09:54:50|87198.9|87148.9|87181.7|87156.7|87199.1|87161.1|87181.7|87148.6|34
1630058100000|2021-08-27 09:55:00|87181.5|87156.5|87180.7|87155.7|87183.9|87158.9|87180.6|87155.6|31
1630058110000|2021-08-27 09:55:10|87181.2|87156.2|87179.5|87154.5|87181.2|87156.2|87179|87154|32
1630058120000|2021-08-27 09:55:20|87179.3|87154.3|87172.7|87147.7|87179.5|87154.5|87170.1|87145.1|40
1630058130000|2021-08-27 09:55:30|87173|87148|87172|87147|87185.1|87149.1|87171.5|87134.6|35
1630058140000|2021-08-27 09:55:40|87171.7|87146.7|87170.9|87145.9|87172.3|87147.3|87170.7|87145.7|26
1630058150000|2021-08-27 09:55:50|87170.8|87145.8|87171.8|87146.8|87172.1|87147.1|87170.7|87145.7|22
1630058160000|2021-08-27 09:56:00|87171.5|87146.5|87172.7|87147.7|87173.4|87148.4|87171.5|87146.5|39
1630058170000|2021-08-27 09:56:10|87172.8|87147.8|87170.2|87145.2|87183.7|87147.8|87170.2|87133.7|29
1630058180000|2021-08-27 09:56:20|87170.1|87145.1|87171.2|87146.2|87171.4|87146.4|87170|87145|19
1630058190000|2021-08-27 09:56:30|87171.1|87146.1|87171.9|87146.9|87172.1|87147.1|87171.1|87146.1|22
1630058200000|2021-08-27 09:56:40|87171.8|87146.8|87172.5|87147.5|87185.5|87148|87171.7|87134.4|23
1630058210000|2021-08-27 09:56:50|87172.9|87147.9|87173.1|87148.1|87173.2|87148.2|87170.2|87145.2|28
1630058220000|2021-08-27 09:57:00|87173|87148|87169.8|87144.8|87173.1|87148.1|87169.4|87144.4|30
1630058230000|2021-08-27 09:57:10|87169.7|87144.7|87169.4|87144.4|87185|87146.3|87168.5|87131.1|35
1630058240000|2021-08-27 09:57:20|87169.2|87144.2|87183.2|87133.2|87183.8|87146.1|87169.2|87133.2|37
1630058250000|2021-08-27 09:57:30|87182.1|87132.1|87182.6|87132.6|87184|87134|87181.5|87131.5|21
1630058260000|2021-08-27 09:57:40|87183.1|87133.1|87169.8|87144.8|87183.1|87145.9|87168.5|87131.2|36
1630058270000|2021-08-27 09:57:50|87169.5|87144.5|87150.8|87125.8|87169.7|87144.5|87150.8|87119.7|41
1630058280000|2021-08-27 09:58:00|87166.4|87116.4|87174.5|87124.5|87183.2|87144.9|87154|87116.4|50
1630058290000|2021-08-27 09:58:10|87161.2|87136.2|87151.5|87126.5|87173.1|87136.2|87150.8|87116.2|48
1630058300000|2021-08-27 09:58:20|87150.6|87125.6|87164|87114|87164|87127|87149.8|87112.6|25
1630058310000|2021-08-27 09:58:30|87164.3|87114.3|87168.7|87118.7|87168.7|87132.7|87148.7|87113.9|52
1630058320000|2021-08-27 09:58:40|87168.8|87118.8|87149.6|87124.6|87169|87130.9|87147.7|87112|50
1630058330000|2021-08-27 09:58:50|87149.2|87124.2|87160.8|87110.8|87160.8|87125.7|87148.2|87107.9|36
1630058340000|2021-08-27 09:59:00|87159.5|87109.5|87159|87109|87162.9|87123.3|87146.6|87106.8|40
1630058350000|2021-08-27 09:59:10|87158.8|87108.8|87180.2|87130.2|87180.2|87134.2|87156.8|87107.6|43
1630058360000|2021-08-27 09:59:20|87179.9|87129.9|87177.6|87127.6|87179.9|87129.9|87176.3|87126.3|34
1630058370000|2021-08-27 09:59:30|87174|87124|87163.5|87138.5|87176.3|87139.8|87163|87124|34
1630058380000|2021-08-27 09:59:40|87163.6|87138.6|87168.7|87118.7|87174.1|87139.3|87155.9|87118.7|49
1630058390000|2021-08-27 09:59:50|87168.9|87118.9|87164|87114|87168.9|87128.9|87151.8|87113.1|56
1630058400000|2021-08-27 10:00:00|87164.4|87114.4|87150.4|87125.4|87169.5|87128.9|87150.4|87114.4|58
1630058410000|2021-08-27 10:00:10|87150.2|87125.2|87151.4|87126.4|87162.4|87127.4|87148.5|87108.5|46
1630058420000|2021-08-27 10:00:20|87150.3|87125.3|87152.1|87127.1|87164.5|87127.9|87149.7|87112.4|36
1630058430000|2021-08-27 10:00:30|87152.2|87127.2|87155.5|87130.5|87160.8|87131.2|87146.6|87108.3|54
1630058440000|2021-08-27 10:00:40|87153.9|87128.9|87152.7|87127.7|87155.3|87130.3|87152.4|87127.4|28
1630058450000|2021-08-27 10:00:50|87153.1|87128.1|87151|87126|87165.9|87129.3|87149.2|87113.5|44
1630058460000|2021-08-27 10:01:00|87150.9|87125.9|87157.2|87132.2|87160.4|87135.4|87150.9|87125.9|46
1630058470000|2021-08-27 10:01:10|87157.1|87132.1|87158.6|87133.6|87160.8|87135.8|87156.7|87131.7|32
1630058480000|2021-08-27 10:01:20|87158.7|87133.7|87168.9|87118.9|87170.9|87134.1|87157.6|87118.2|43
1630058490000|2021-08-27 10:01:30|87168.2|87118.2|87152.2|87127.2|87168.6|87128.6|87150.4|87114|48
1630058500000|2021-08-27 10:01:40|87165.2|87115.2|87154.2|87129.2|87166.4|87129.5|87153.1|87114.3|34
1630058510000|2021-08-27 10:01:50|87154.4|87129.4|87163.6|87113.6|87164|87129.4|87150.3|87110.8|33
1630058520000|2021-08-27 10:02:00|87151.4|87126.4|87150|87125|87151.4|87126.4|87148.5|87123.5|26
1630058530000|2021-08-27 10:02:10|87150.3|87125.3|87157.1|87132.1|87167.6|87132.8|87150|87115.5|43
1630058540000|2021-08-27 10:02:20|87157.5|87132.5|87158.3|87133.3|87158.5|87133.5|87155|87130|24
1630058550000|2021-08-27 10:02:30|87158.4|87133.4|87158.5|87133.5|87158.5|87133.5|87155.7|87130.7|28
1630058560000|2021-08-27 10:02:40|87158.6|87133.6|87164|87139|87176.4|87139.5|87156.8|87121|31
1630058570000|2021-08-27 10:02:50|87163.6|87138.6|87173.9|87123.9|87177.9|87139.5|87161.2|87120.7|37
1630058580000|2021-08-27 10:03:00|87173.3|87123.3|87160.5|87135.5|87174|87135.6|87160.5|87120.2|32
1630058590000|2021-08-27 10:03:10|87160.3|87135.3|87161.3|87136.3|87161.7|87136.7|87158.9|87133.9|26
1630058600000|2021-08-27 10:03:20|87161.5|87136.5|87162.1|87137.1|87162.6|87137.6|87161.2|87136.2|25
1630058610000|2021-08-27 10:03:30|87162.2|87137.2|87160.5|87135.5|87162.9|87137.9|87159.8|87134.8|30
1630058620000|2021-08-27 10:03:40|87160.6|87135.6|87161.3|87136.3|87161.6|87136.6|87159.6|87134.6|25
1630058630000|2021-08-27 10:03:50|87161.2|87136.2|87158.8|87133.8|87172|87136.2|87157.3|87118.3|33
1630058640000|2021-08-27 10:04:00|87159|87134|87159.2|87134.2|87159.6|87134.6|87158.8|87133.8|12
1630058650000|2021-08-27 10:04:10|87159.1|87134.1|87158.6|87133.6|87159.2|87134.2|87156.6|87131.6|15
1630058660000|2021-08-27 10:04:20|87170.7|87120.7|87155.8|87130.8|87170.8|87133.4|87155.3|87119.3|30
1630058670000|2021-08-27 10:04:30|87155.6|87130.6|87153.1|87128.1|87165.2|87131.2|87151.6|87114.7|35
1630058680000|2021-08-27 10:04:40|87153.6|87128.6|87145.3|87120.3|87162.9|87128.6|87144.9|87111.5|48
1630058690000|2021-08-27 10:04:50|87145.8|87120.8|87148.3|87123.3|87160.6|87124.7|87144.9|87109|38
1630058700000|2021-08-27 10:05:00|87149.1|87124.1|87148|87123|87149.1|87124.1|87147.3|87122.3|28
1630058710000|2021-08-27 10:05:10|87148.1|87123.1|87148.2|87123.2|87148.4|87123.4|87147.6|87122.6|32
1630058720000|2021-08-27 10:05:20|87148.1|87123.1|87158.6|87133.6|87166.9|87135.2|87148|87116.3|45
1630058730000|2021-08-27 10:05:30|87157.9|87132.9|87167.3|87117.3|87167.8|87133.3|87154.3|87117|38
1630058740000|2021-08-27 10:05:40|87167.5|87117.5|87153.7|87128.7|87167.6|87129.4|87153|87114.5|34
1630058750000|2021-08-27 10:05:50|87153.8|87128.8|87154.8|87129.8|87155.1|87130.1|87153.8|87128.8|22
1630058760000|2021-08-27 10:06:00|87154.6|87129.6|87154.4|87129.4|87154.8|87129.8|87154.2|87129.2|13
1630058770000|2021-08-27 10:06:10|87154.3|87129.3|87149.8|87124.8|87167.6|87131.9|87149.8|87114.9|28
1630058780000|2021-08-27 10:06:20|87155.5|87130.5|87152.8|87127.8|87164.2|87130.6|87149.6|87114.2|42
1630058790000|2021-08-27 10:06:30|87153.1|87128.1|87149.9|87124.9|87153.1|87128.1|87149.9|87124.9|33
1630058800000|2021-08-27 10:06:40|87150.3|87125.3|87159.2|87109.2|87162.1|87125.3|87143.9|87108.8|30
1630058810000|2021-08-27 10:06:50|87158.9|87108.9|87142.7|87117.7|87158.9|87122.6|87142.7|87108.9|43
1630058820000|2021-08-27 10:07:00|87143.4|87118.4|87147.3|87122.3|87148.4|87123.4|87141.3|87116.3|40
1630058830000|2021-08-27 10:07:10|87148|87123|87152.4|87127.4|87157.3|87132.3|87147.2|87122.2|46
1630058840000|2021-08-27 10:07:20|87152.8|87127.8|87164.7|87114.7|87174.3|87137.6|87151.4|87113.7|45
1630058850000|2021-08-27 10:07:30|87153.1|87128.1|87165.8|87115.8|87174.9|87138|87151.4|87114.5|62
1630058860000|2021-08-27 10:07:40|87166.2|87116.2|87159.7|87109.7|87166.6|87116.6|87159.2|87109.2|49
1630058870000|2021-08-27 10:07:50|87159.4|87109.4|87159.4|87109.4|87160.2|87110.2|87158.7|87108.7|32
1630058880000|2021-08-27 10:08:00|87159.3|87109.3|87146.7|87121.7|87164.4|87126.7|87146.6|87109.3|45
1630058890000|2021-08-27 10:08:10|87147.6|87122.6|87145.7|87120.7|87147.7|87122.7|87145.7|87120.7|30
1630058900000|2021-08-27 10:08:20|87145.6|87120.6|87147.7|87122.7|87147.7|87122.7|87145|87120|19
1630058910000|2021-08-27 10:08:30|87147.8|87122.8|87144.6|87119.6|87148.2|87123.2|87143.4|87118.4|42
1630058920000|2021-08-27 10:08:40|87144.9|87119.9|87142.2|87117.2|87154.8|87119.9|87141.3|87101.2|32
1630058930000|2021-08-27 10:08:50|87143.9|87118.9|87143.9|87118.9|87145.1|87120.1|87142.3|87117.3|28
1630058940000|2021-08-27 10:09:00|87141.9|87116.9|87143.9|87118.9|87144|87119|87140.2|87115.2|34
1630058950000|2021-08-27 10:09:10|87144|87119|87142.9|87117.9|87144.8|87119.8|87142.5|87117.5|13
1630058960000|2021-08-27 10:09:20|87143.2|87118.2|87151.3|87126.3|87152|87127|87143.2|87118.2|40
1630058970000|2021-08-27 10:09:30|87150.7|87125.7|87150|87125|87151.2|87126.2|87148.7|87123.7|39
1630058980000|2021-08-27 10:09:40|87150.1|87125.1|87151.5|87126.5|87170.1|87132.3|87149.9|87115.1|44
1630058990000|2021-08-27 10:09:50|87150.5|87125.5|87145.3|87120.3|87160.8|87125.5|87144.4|87107.4|33
1630059000000|2021-08-27 10:10:00|87145.2|87120.2|87147|87122|87149.8|87124.8|87145.2|87120.2|35
1630059010000|2021-08-27 10:10:10|87146.9|87121.9|87144.4|87119.4|87147.7|87122.7|87143|87118|38
1630059020000|2021-08-27 10:10:20|87144.1|87119.1|87143.7|87118.7|87144.1|87119.1|87142.3|87117.3|36
1630059030000|2021-08-27 10:10:30|87143.6|87118.6|87143.7|87118.7|87147.4|87122.4|87143.4|87118.4|37
1630059040000|2021-08-27 10:10:40|87143.8|87118.8|87147.9|87122.9|87149.2|87124.2|87143|87118|26
1630059050000|2021-08-27 10:10:50|87148.6|87123.6|87143|87118|87148.6|87123.6|87141.2|87116.2|40
1630059060000|2021-08-27 10:11:00|87142.9|87117.9|87141.3|87116.3|87143|87118|87141|87116|29
1630059070000|2021-08-27 10:11:10|87142|87117|87139.7|87114.7|87142.6|87117.6|87139.7|87114.7|35
1630059080000|2021-08-27 10:11:20|87140.9|87115.9|87148.9|87123.9|87158.5|87123.9|87140.4|87104.4|25
1630059090000|2021-08-27 10:11:30|87148.7|87123.7|87147|87122|87149.3|87124.3|87146.9|87121.9|33
1630059100000|2021-08-27 10:11:40|87146.7|87121.7|87150.5|87125.5|87151.4|87126.4|87146.7|87121.7|34
1630059110000|2021-08-27 10:11:50|87150.4|87125.4|87149.9|87124.9|87150.8|87125.8|87149.5|87124.5|18
1630059120000|2021-08-27 10:12:00|87149.5|87124.5|87152|87127|87154.9|87129.9|87149|87124|46
1630059130000|2021-08-27 10:12:10|87152.1|87127.1|87160.9|87110.9|87160.9|87127.4|87146.8|87110.5|44
1630059140000|2021-08-27 10:12:20|87161.3|87111.3|87146.5|87121.5|87161.3|87123.6|87145.2|87111.1|31
1630059150000|2021-08-27 10:12:30|87146.8|87121.8|87145.9|87120.9|87147.3|87122.3|87145|87120|20
1630059160000|2021-08-27 10:12:40|87145.8|87120.8|87150.7|87125.7|87151.3|87126.3|87145.8|87120.8|34
1630059170000|2021-08-27 10:12:50|87150.9|87125.9|87149.2|87124.2|87151|87126|87149.1|87124.1|21
1630059180000|2021-08-27 10:13:00|87149.3|87124.3|87147.6|87122.6|87149.4|87124.4|87147.1|87122.1|27
1630059190000|2021-08-27 10:13:10|87147.7|87122.7|87146.5|87121.5|87148.7|87123.7|87145.2|87120.2|26
1630059200000|2021-08-27 10:13:20|87145.8|87120.8|87146.7|87121.7|87147.5|87122.5|87145.6|87120.6|39
1630059210000|2021-08-27 10:13:30|87146.6|87121.6|87150|87125|87152|87127|87146.6|87121.6|35
1630059220000|2021-08-27 10:13:40|87150.1|87125.1|87155.5|87105.5|87157.6|87125.1|87143.5|87105.2|34
1630059230000|2021-08-27 10:13:50|87155.3|87105.3|87156.9|87106.9|87157.2|87107.2|87155.3|87105.3|21
1630059240000|2021-08-27 10:14:00|87157|87107|87156.5|87106.5|87157.3|87107.3|87156.3|87106.3|24
1630059250000|2021-08-27 10:14:10|87156.4|87106.4|87148.7|87123.7|87159.8|87123.7|87148.5|87106.4|23
1630059260000|2021-08-27 10:14:20|87149|87124|87162|87112|87164|87125.1|87146.4|87111.5|42
1630059270000|2021-08-27 10:14:30|87162.6|87112.6|87153.6|87128.6|87163.8|87128.8|87151.2|87111.7|35
1630059280000|2021-08-27 10:14:40|87153.5|87128.5|87151.8|87126.8|87154.1|87129.1|87150.9|87125.9|32
1630059290000|2021-08-27 10:14:50|87152|87127|87154.3|87129.3|87155|87130|87151.9|87126.9|29
1630059300000|2021-08-27 10:15:00|87154.4|87129.4|87160.7|87135.7|87161|87136|87154.4|87129.4|44
1630059310000|2021-08-27 10:15:10|87160.3|87135.3|87156.5|87131.5|87160.3|87135.3|87155.8|87130.8|30
1630059320000|2021-08-27 10:15:20|87156.7|87131.7|87155.8|87130.8|87156.9|87131.9|87155.5|87130.5|25
1630059330000|2021-08-27 10:15:30|87155.9|87130.9|87156.2|87131.2|87156.6|87131.6|87155.7|87130.7|21
1630059340000|2021-08-27 10:15:40|87156|87131|87154|87129|87156.8|87131.8|87153.7|87128.7|16
1630059350000|2021-08-27 10:15:50|87153.9|87128.9|87154.3|87129.3|87167.4|87129.7|87153.5|87116.1|31
1630059360000|2021-08-27 10:16:00|87155.3|87130.3|87155|87130|87159.2|87134.2|87154.8|87129.8|33
1630059370000|2021-08-27 10:16:10|87167|87117|87153.7|87128.7|87168.9|87128.7|87151.4|87115.7|37
1630059380000|2021-08-27 10:16:20|87153.4|87128.4|87160.5|87110.5|87160.5|87128.6|87146.5|87108.1|46
1630059390000|2021-08-27 10:16:30|87161.3|87111.3|87144.8|87119.8|87161.7|87126.3|87144.5|87107.5|48
1630059400000|2021-08-27 10:16:40|87145|87120|87149.8|87124.8|87152.6|87127.6|87144.3|87119.3|33
1630059410000|2021-08-27 10:16:50|87149.9|87124.9|87153.7|87128.7|87154.4|87129.4|87148|87123|42
1630059420000|2021-08-27 10:17:00|87153.6|87128.6|87150.9|87125.9|87153.6|87128.6|87150.9|87125.9|30
1630059430000|2021-08-27 10:17:10|87151.2|87126.2|87151.4|87126.4|87162.9|87129.1|87146.8|87109.2|47
1630059440000|2021-08-27 10:17:20|87151.7|87126.7|87149.7|87124.7|87151.7|87126.7|87148.7|87123.7|24
1630059450000|2021-08-27 10:17:30|87149.6|87124.6|87150|87125|87150.3|87125.3|87149.6|87124.6|13
1630059460000|2021-08-27 10:17:40|87149.9|87124.9|87159.8|87109.8|87160.4|87125|87148.3|87108.2|30
1630059470000|2021-08-27 10:17:50|87160.6|87110.6|87158.9|87108.9|87160.6|87110.6|87158.6|87108.6|24
1630059480000|2021-08-27 10:18:00|87159|87109|87139.6|87114.6|87159.2|87119.3|87137.9|87101.2|43
1630059490000|2021-08-27 10:18:10|87139.3|87114.3|87148.4|87098.4|87149.3|87114.7|87139.2|87095.9|41
1630059500000|2021-08-27 10:18:20|87149.3|87099.3|87133.6|87108.6|87149.4|87110.1|87129.4|87093.7|52
1630059510000|2021-08-27 10:18:30|87133.7|87108.7|87131.1|87106.1|87134|87109|87131.1|87106.1|28
1630059520000|2021-08-27 10:18:40|87131.2|87106.2|87132.2|87107.2|87132.3|87107.3|87130.8|87105.8|23
1630059530000|2021-08-27 10:18:50|87132|87107|87132.3|87107.3|87133.1|87108.1|87132|87107|6
1630059540000|2021-08-27 10:19:00|87142.9|87092.9|87143.8|87093.8|87145|87109.9|87131.7|87092.9|26
1630059550000|2021-08-27 10:19:10|87143.4|87093.4|87125.3|87100.3|87144.5|87103|87124.8|87092.3|33
1630059560000|2021-08-27 10:19:20|87126|87101|87129.8|87104.8|87130.5|87105.5|87124.3|87099.3|39
1630059570000|2021-08-27 10:19:30|87130.5|87105.5|87130|87105|87132.2|87107.2|87129.3|87104.3|30
1630059580000|2021-08-27 10:19:40|87129.5|87104.5|87130|87105|87131.3|87106.3|87129.5|87104.5|22
1630059590000|2021-08-27 10:19:50|87129.9|87104.9|87129.2|87104.2|87130.4|87105.4|87125.1|87100.1|37
1630059600000|2021-08-27 10:20:00|87129.1|87104.1|87142.8|87092.8|87142.8|87105.7|87129.1|87092.8|14
1630059610000|2021-08-27 10:20:10|87141.2|87091.2|87126.1|87101.1|87142.7|87106.4|87124.7|87088.2|36
1630059620000|2021-08-27 10:20:20|87126.2|87101.2|87123.8|87098.8|87137.3|87101.7|87118.8|87083.3|48
1630059630000|2021-08-27 10:20:30|87123.7|87098.7|87121.3|87096.3|87124.3|87099.3|87119.2|87094.2|39
1630059640000|2021-08-27 10:20:40|87121|87096|87129.4|87079.4|87129.4|87096|87116.8|87079.4|39
1630059650000|2021-08-27 10:20:50|87130.1|87080.1|87125.8|87100.8|87131.5|87100.8|87116.8|87080.1|53
1630059660000|2021-08-27 10:21:00|87125.3|87100.3|87122.5|87097.5|87126|87101|87120.9|87095.9|48
1630059670000|2021-08-27 10:21:10|87122.6|87097.6|87131.5|87081.5|87133.1|87100.2|87119.1|87081|48
1630059680000|2021-08-27 10:21:20|87131.3|87081.3|87130|87080|87132.1|87092.7|87115.9|87078.5|40
1630059690000|2021-08-27 10:21:30|87129.8|87079.8|87112.8|87062.8|87130|87082.6|87107.6|87061.6|50
1630059700000|2021-08-27 10:21:40|87113.3|87063.3|87116.7|87066.7|87118.7|87068.7|87113.3|87063.3|36
1630059710000|2021-08-27 10:21:50|87116.3|87066.3|87105.5|87080.5|87116.7|87081.8|87099.5|87063.7|44
1630059720000|2021-08-27 10:22:00|87105.7|87080.7|87104.7|87079.7|87119.9|87082.9|87102.2|87067.2|40
1630059730000|2021-08-27 10:22:10|87105|87080|87104.4|87079.4|87105|87080|87103.7|87078.7|26
1630059740000|2021-08-27 10:22:20|87104.7|87079.7|87119.1|87069.1|87119.1|87080|87104.6|87066.5|22
1630059750000|2021-08-27 10:22:30|87118.6|87068.6|87115|87065|87119.1|87079.7|87101.5|87064.3|29
1630059760000|2021-08-27 10:22:40|87114.9|87064.9|87115.1|87065.1|87115.3|87065.3|87114.7|87064.7|18
1630059770000|2021-08-27 10:22:50|87115.3|87065.3|87108.2|87083.2|87115.3|87083.6|87100.3|87065.3|42
1630059780000|2021-08-27 10:23:00|87107.5|87082.5|87107.8|87082.8|87108.7|87083.7|87106.5|87081.5|36
1630059790000|2021-08-27 10:23:10|87107.6|87082.6|87106.9|87081.9|87108.4|87083.4|87106.6|87081.6|27
1630059800000|2021-08-27 10:23:20|87106.8|87081.8|87111.7|87086.7|87112.3|87087.3|87106.8|87081.8|31
1630059810000|2021-08-27 10:23:30|87110.7|87085.7|87108.5|87083.5|87111.6|87086.6|87108.1|87083.1|33
1630059820000|2021-08-27 10:23:40|87108|87083|87108.9|87083.9|87109.5|87084.5|87107.8|87082.8|24
1630059830000|2021-08-27 10:23:50|87108.8|87083.8|87109.8|87084.8|87110.1|87085.1|87108.8|87083.8|31
1630059840000|2021-08-27 10:24:00|87109.9|87084.9|87104.9|87079.9|87114.6|87089.6|87102.7|87077.7|51
1630059850000|2021-08-27 10:24:10|87104.6|87079.6|87106.5|87081.5|87106.7|87081.7|87104.6|87079.6|31
1630059860000|2021-08-27 10:24:20|87106.6|87081.6|87106.2|87081.2|87106.6|87081.6|87105.3|87080.3|17
1630059870000|2021-08-27 10:24:30|87106.1|87081.1|87101.8|87076.8|87106.6|87081.6|87101.8|87076.8|20
1630059880000|2021-08-27 10:24:40|87101.1|87076.1|87099.5|87074.5|87101.9|87076.9|87099.5|87074.5|30
1630059890000|2021-08-27 10:24:50|87099.9|87074.9|87097.8|87072.8|87100.2|87075.2|87094.5|87069.5|41
1630059900000|2021-08-27 10:25:00|87098|87073|87099.4|87074.4|87099.7|87074.7|87096.7|87071.7|46
1630059910000|2021-08-27 10:25:10|87099.1|87074.1|87100.6|87075.6|87100.6|87075.6|87099|87074|38
1630059920000|2021-08-27 10:25:20|87100.1|87075.1|87098.6|87073.6|87101.3|87076.3|87098.5|87073.5|36
1630059930000|2021-08-27 10:25:30|87098.7|87073.7|87111.4|87061.4|87112.7|87074|87098.5|87061.1|28
1630059940000|2021-08-27 10:25:40|87111.6|87061.6|87112|87062|87114.5|87064.5|87110.1|87060.1|46
1630059950000|2021-08-27 10:25:50|87111.7|87061.7|87095.4|87070.4|87112|87070.5|87091.5|87054.7|50
1630059960000|2021-08-27 10:26:00|87095|87070|87098.2|87073.2|87099.2|87074.2|87094.9|87069.9|46
1630059970000|2021-08-27 10:26:10|87097.9|87072.9|87103.4|87078.4|87103.7|87078.7|87096.7|87071.7|34
1630059980000|2021-08-27 10:26:20|87104.8|87079.8|87120.5|87070.5|87120.9|87079.9|87104.8|87067.1|43
1630059990000|2021-08-27 10:26:30|87120.3|87070.3|87105.8|87080.8|87121.9|87083.2|87104.5|87068.8|45
1630060000000|2021-08-27 10:26:40|87105.1|87080.1|87106.1|87081.1|87106.2|87081.2|87104.9|87079.9|25
1630060010000|2021-08-27 10:26:50|87105.8|87080.8|87118.2|87068.2|87118.8|87081.1|87105.6|87068.1|12
1630060020000|2021-08-27 10:27:00|87118.7|87068.7|87119.1|87069.1|87119.2|87069.2|87118.6|87068.6|19
1630060030000|2021-08-27 10:27:10|87119.2|87069.2|87102.8|87077.8|87119.5|87080.3|87097.9|87062.6|54
1630060040000|2021-08-27 10:27:20|87102.3|87077.3|87102.6|87077.6|87103.2|87078.2|87102.1|87077.1|22
1630060050000|2021-08-27 10:27:30|87103.1|87078.1|87102.3|87077.3|87116.8|87078.1|87101.8|87065|26
1630060060000|2021-08-27 10:27:40|87102.4|87077.4|87102.6|87077.6|87102.9|87077.9|87101.9|87076.9|21
1630060070000|2021-08-27 10:27:50|87102.8|87077.8|87104.4|87079.4|87104.4|87079.4|87102.6|87077.6|29
1630060080000|2021-08-27 10:28:00|87104|87079|87102.9|87077.9|87104.1|87079.1|87101.8|87076.8|25
1630060090000|2021-08-27 10:28:10|87102.7|87077.7|87117|87067|87117|87079.2|87100.9|87065.2|46
1630060100000|2021-08-27 10:28:20|87116.8|87066.8|87105.1|87080.1|87117.7|87080.5|87104.4|87066.7|32
1630060110000|2021-08-27 10:28:30|87104.9|87079.9|87108|87083|87110|87085|87104|87079|31
1630060120000|2021-08-27 10:28:40|87107.9|87082.9|87107.5|87082.5|87108.7|87083.7|87106.6|87081.6|38
1630060130000|2021-08-27 10:28:50|87107.4|87082.4|87107.4|87082.4|87109.1|87084.1|87107.3|87082.3|23
1630060140000|2021-08-27 10:29:00|87107.1|87082.1|87119|87069|87120|87082.2|87104.5|87068.3|28
1630060150000|2021-08-27 10:29:10|87119.4|87069.4|87115.1|87065.1|87119.4|87069.4|87114.9|87064.9|33
1630060160000|2021-08-27 10:29:20|87115.2|87065.2|87116.8|87066.8|87116.8|87066.8|87114.6|87064.6|20
1630060170000|2021-08-27 10:29:30|87116.7|87066.7|87112|87062|87116.7|87079.1|87103.7|87060.8|26
1630060180000|2021-08-27 10:29:40|87110.8|87060.8|87100.5|87075.5|87113.7|87075.5|87099.8|87060.8|25
1630060190000|2021-08-27 10:29:50|87100.4|87075.4|87098.2|87073.2|87111.2|87076.8|87098.2|87059.9|29
1630060200000|2021-08-27 10:30:00|87098.1|87073.1|87098.5|87073.5|87099.2|87074.2|87097.4|87072.4|41
1630060210000|2021-08-27 10:30:10|87098.7|87073.7|87102.7|87077.7|87117|87081|87097.9|87067|51
1630060220000|2021-08-27 10:30:20|87103.1|87078.1|87109.2|87084.2|87110.1|87085.1|87101.1|87076.1|40
1630060230000|2021-08-27 10:30:30|87108.2|87083.2|87111.8|87086.8|87113.5|87088.5|87107.2|87082.2|38
1630060240000|2021-08-27 10:30:40|87111.7|87086.7|87117.5|87092.5|87119.3|87094.3|87111.3|87086.3|40
1630060250000|2021-08-27 10:30:50|87117.7|87092.7|87119.7|87094.7|87119.7|87094.7|87117.6|87092.6|20
1630060260000|2021-08-27 10:31:00|87119|87094|87122.5|87097.5|87123.8|87098.8|87117.7|87092.7|37
1630060270000|2021-08-27 10:31:10|87122.4|87097.4|87122|87097|87122.4|87097.4|87120.7|87095.7|20
1630060280000|2021-08-27 10:31:20|87122.3|87097.3|87122|87097|87122.4|87097.4|87121.2|87096.2|28
1630060290000|2021-08-27 10:31:30|87122.1|87097.1|87124.4|87099.4|87124.4|87099.4|87121.7|87096.7|35
1630060300000|2021-08-27 10:31:40|87124.5|87099.5|87122.1|87097.1|87124.5|87099.5|87121.8|87096.8|25
1630060310000|2021-08-27 10:31:50|87122|87097|87122.7|87097.7|87123.3|87098.3|87121.7|87096.7|17
1630060320000|2021-08-27 10:32:00|87122.6|87097.6|87122|87097|87123.6|87098.6|87122|87097|23
1630060330000|2021-08-27 10:32:10|87122.2|87097.2|87125.5|87100.5|87130.3|87105.3|87121.8|87096.8|34
1630060340000|2021-08-27 10:32:20|87125.6|87100.6|87129.6|87104.6|87138.5|87107.1|87125.2|87088|31
1630060350000|2021-08-27 10:32:30|87130|87105|87129.1|87104.1|87130.1|87105.1|87128.2|87103.2|34
1630060360000|2021-08-27 10:32:40|87129.4|87104.4|87129.9|87104.9|87129.9|87104.9|87128.6|87103.6|20
1630060370000|2021-08-27 10:32:50|87129.5|87104.5|87129.1|87104.1|87129.5|87104.5|87129|87104|12
1630060380000|2021-08-27 10:33:00|87129.5|87104.5|87130.1|87105.1|87130.3|87105.3|87129.4|87104.4|22
1630060390000|2021-08-27 10:33:10|87130|87105|87134.3|87109.3|87143.6|87109.7|87129.9|87093.6|31
1630060400000|2021-08-27 10:33:20|87133.8|87108.8|87135.6|87110.6|87136.9|87111.9|87133.8|87108.8|33
1630060410000|2021-08-27 10:33:30|87135.7|87110.7|87135.9|87110.9|87136.8|87111.8|87134.9|87109.9|25
1630060420000|2021-08-27 10:33:40|87135.5|87110.5|87138.8|87113.8|87139.4|87114.4|87135.2|87110.2|39
1630060430000|2021-08-27 10:33:50|87139|87114|87138.6|87113.6|87139.7|87114.7|87138.2|87113.2|33
1630060440000|2021-08-27 10:34:00|87139.1|87114.1|87143.9|87118.9|87144.3|87119.3|87139.1|87114.1|43
1630060450000|2021-08-27 10:34:10|87142.7|87117.7|87144.7|87119.7|87145.5|87120.5|87142.1|87117.1|16
1630060460000|2021-08-27 10:34:20|87144.9|87119.9|87144.2|87119.2|87145.6|87120.6|87142.9|87117.9|37
1630060470000|2021-08-27 10:34:30|87144.1|87119.1|87144.3|87119.3|87145.1|87120.1|87143.6|87118.6|28
1630060480000|2021-08-27 10:34:40|87144.2|87119.2|87143.2|87118.2|87145|87120|87143.2|87118.2|28
1630060490000|2021-08-27 10:34:50|87144.1|87119.1|87144.9|87119.9|87145.3|87120.3|87143.9|87118.9|33
1630060500000|2021-08-27 10:35:00|87144.2|87119.2|87158.2|87108.2|87158.5|87122.5|87144.2|87107.9|34
1630060510000|2021-08-27 10:35:10|87145.6|87120.6|87136.4|87111.4|87153.6|87121.2|87136.4|87097.1|50
1630060520000|2021-08-27 10:35:20|87136.1|87111.1|87137.9|87112.9|87138.5|87113.5|87135.9|87110.9|36
1630060530000|2021-08-27 10:35:30|87138.1|87113.1|87138.5|87113.5|87139|87114|87137.2|87112.2|23
1630060540000|2021-08-27 10:35:40|87138.8|87113.8|87140.2|87115.2|87151|87116.7|87137.7|87099.5|32
1630060550000|2021-08-27 10:35:50|87140.8|87115.8|87139.7|87114.7|87140.8|87115.8|87138.4|87113.4|31
1630060560000|2021-08-27 10:36:00|87139.8|87114.8|87140.3|87115.3|87140.3|87115.3|87136.2|87111.2|29
1630060570000|2021-08-27 10:36:10|87140.2|87115.2|87139.4|87114.4|87140.5|87115.5|87137.6|87112.6|27
1630060580000|2021-08-27 10:36:20|87139.5|87114.5|87150.8|87100.8|87151.4|87115.7|87138.7|87100.5|32
1630060590000|2021-08-27 10:36:30|87151|87101|87139.6|87114.6|87151.4|87115.2|87139.6|87100.6|19
1630060600000|2021-08-27 10:36:40|87136.9|87111.9|87133.6|87108.6|87137.5|87112.5|87133.1|87108.1|32
1630060610000|2021-08-27 10:36:50|87134|87109|87134|87109|87134.8|87109.8|87132.5|87107.5|14
1630060620000|2021-08-27 10:37:00|87134.1|87109.1|87136.9|87111.9|87138.6|87113.6|87133.9|87108.9|23
1630060630000|2021-08-27 10:37:10|87136.8|87111.8|87138.4|87113.4|87139|87114|87136.8|87111.8|28
1630060640000|2021-08-27 10:37:20|87138.6|87113.6|87137.9|87112.9|87139.2|87114.2|87137.9|87112.9|19
1630060650000|2021-08-27 10:37:30|87138.1|87113.1|87137.7|87112.7|87138.4|87113.4|87136.8|87111.8|13
1630060660000|2021-08-27 10:37:40|87138.3|87113.3|87137.6|87112.6|87138.5|87113.5|87136.8|87111.8|28
1630060670000|2021-08-27 10:37:50|87137.7|87112.7|87138|87113|87138.3|87113.3|87136.4|87111.4|17
1630060680000|2021-08-27 10:38:00|87138.2|87113.2|87136.3|87111.3|87138.2|87113.2|87135.4|87110.4|29
1630060690000|2021-08-27 10:38:10|87136|87111|87137.1|87112.1|87137.7|87112.7|87135.7|87110.7|20
1630060700000|2021-08-27 10:38:20|87136.9|87111.9|87137|87112|87137|87112|87134.5|87109.5|26
1630060710000|2021-08-27 10:38:30|87137.2|87112.2|87136.9|87111.9|87137.3|87112.3|87134.2|87109.2|30
1630060720000|2021-08-27 10:38:40|87136.2|87111.2|87137.4|87112.4|87137.6|87112.6|87136|87111|24
1630060730000|2021-08-27 10:38:50|87137.5|87112.5|87137.4|87112.4|87137.9|87112.9|87137|87112|19
1630060740000|2021-08-27 10:39:00|87137.5|87112.5|87137.9|87112.9|87138|87113|87137.5|87112.5|13
1630060750000|2021-08-27 10:39:10|87137.4|87112.4|87138.2|87113.2|87138.4|87113.4|87137.4|87112.4|7
1630060760000|2021-08-27 10:39:20|87138|87113|87137.3|87112.3|87138|87113|87137.1|87112.1|20
1630060770000|2021-08-27 10:39:30|87137.2|87112.2|87137|87112|87137.2|87112.2|87136.5|87111.5|18
1630060780000|2021-08-27 10:39:40|87136.8|87111.8|87137.2|87112.2|87137.2|87112.2|87135.7|87110.7|15
1630060790000|2021-08-27 10:39:50|87136.9|87111.9|87136.8|87111.8|87137.7|87112.7|87135.8|87110.8|16
1630060800000|2021-08-27 10:40:00|87136.7|87111.7|87132.2|87107.2|87137.3|87112.3|87131.9|87106.9|32
1630060810000|2021-08-27 10:40:10|87132.1|87107.1|87132.7|87107.7|87132.8|87107.8|87131.5|87106.5|30
1630060820000|2021-08-27 10:40:20|87132.6|87107.6|87132.3|87107.3|87132.6|87107.6|87131.8|87106.8|20
1630060830000|2021-08-27 10:40:30|87132.5|87107.5|87132.8|87107.8|87133.3|87108.3|87131.4|87106.4|21
1630060840000|2021-08-27 10:40:40|87131.5|87106.5|87129.1|87104.1|87131.5|87106.5|87127.9|87102.9|29
1630060850000|2021-08-27 10:40:50|87129|87104|87126.8|87101.8|87129.7|87104.7|87126.8|87101.8|28
1630060860000|2021-08-27 10:41:00|87126.4|87101.4|87128|87103|87128.3|87103.3|87125.8|87100.8|18
1630060870000|2021-08-27 10:41:10|87127.8|87102.8|87128|87103|87130.1|87105.1|87127.8|87102.8|30
1630060880000|2021-08-27 10:41:20|87127.9|87102.9|87127.9|87102.9|87128.5|87103.5|87127.4|87102.4|17
1630060890000|2021-08-27 10:41:30|87128.2|87103.2|87127.7|87102.7|87128.3|87103.3|87126.9|87101.9|26
1630060900000|2021-08-27 10:41:40|87127.6|87102.6|87131.4|87106.4|87131.7|87106.7|87127.2|87102.2|19
1630060910000|2021-08-27 10:41:50|87131.6|87106.6|87130.6|87105.6|87131.6|87106.6|87128.4|87103.4|23
1630060920000|2021-08-27 10:42:00|87130.2|87105.2|87130.2|87105.2|87130.8|87105.8|87130|87105|18
1630060930000|2021-08-27 10:42:10|87130.5|87105.5|87129.8|87104.8|87130.7|87105.7|87128.1|87103.1|18
1630060940000|2021-08-27 10:42:20|87129.6|87104.6|87131.4|87106.4|87132.2|87107.2|87127.9|87102.9|42
1630060950000|2021-08-27 10:42:30|87131.8|87106.8|87133.6|87108.6|87146.2|87109.2|87131.5|87093.5|21
1630060960000|2021-08-27 10:42:40|87133.4|87108.4|87134.4|87109.4|87136.9|87111.9|87133.4|87108.4|41
1630060970000|2021-08-27 10:42:50|87134|87109|87135.5|87110.5|87136.2|87111.2|87133.6|87108.6|19
1630060980000|2021-08-27 10:43:00|87135.4|87110.4|87132|87107|87135.4|87110.4|87130.4|87105.4|42
1630060990000|2021-08-27 10:43:10|87132.7|87107.7|87132.3|87107.3|87132.7|87107.7|87131.9|87106.9|13
1630061000000|2021-08-27 10:43:20|87131.9|87106.9|87131|87106|87131.9|87106.9|87130.4|87105.4|18
1630061010000|2021-08-27 10:43:30|87130.9|87105.9|87131.1|87106.1|87132.6|87107.6|87130.9|87105.9|20
1630061020000|2021-08-27 10:43:40|87130.9|87105.9|87128.9|87103.9|87131.2|87106.2|87128.4|87103.4|28
1630061030000|2021-08-27 10:43:50|87129.3|87104.3|87129|87104|87129.8|87104.8|87127.1|87102.1|25
1630061040000|2021-08-27 10:44:00|87128.9|87103.9|87128.8|87103.8|87129.2|87104.2|87128.2|87103.2|19
1630061050000|2021-08-27 10:44:10|87128.4|87103.4|87127.4|87102.4|87128.9|87103.9|87127|87102|29
1630061060000|2021-08-27 10:44:20|87127.3|87102.3|87130|87105|87130.9|87105.9|87127.3|87102.3|26
1630061070000|2021-08-27 10:44:30|87130.1|87105.1|87131.9|87106.9|87133.9|87108.9|87129.8|87104.8|34
1630061080000|2021-08-27 10:44:40|87131.7|87106.7|87131.1|87106.1|87132.6|87107.6|87131.1|87106.1|27
1630061090000|2021-08-27 10:44:50|87131.2|87106.2|87130.3|87105.3|87131.2|87106.2|87129.7|87104.7|17
1630061100000|2021-08-27 10:45:00|87130.6|87105.6|87134.5|87109.5|87134.9|87109.9|87129.7|87104.7|23
1630061110000|2021-08-27 10:45:10|87134.4|87109.4|87136.9|87111.9|87136.9|87111.9|87133.6|87108.6|29
1630061120000|2021-08-27 10:45:20|87136.7|87111.7|87137.9|87112.9|87138.2|87113.2|87136.7|87111.7|32
1630061130000|2021-08-27 10:45:30|87137.5|87112.5|87142.3|87117.3|87142.9|87117.9|87137.5|87112.5|31
1630061140000|2021-08-27 10:45:40|87142.4|87117.4|87143.7|87118.7|87144.8|87119.8|87142.4|87117.4|27
1630061150000|2021-08-27 10:45:50|87143.6|87118.6|87142.6|87117.6|87143.6|87118.6|87142.4|87117.4|22
1630061160000|2021-08-27 10:46:00|87142.7|87117.7|87142.3|87117.3|87143|87118|87142.1|87117.1|13
1630061170000|2021-08-27 10:46:10|87142.2|87117.2|87141.9|87116.9|87142.3|87117.3|87140.3|87115.3|14
1630061180000|2021-08-27 10:46:20|87141.4|87116.4|87137.9|87112.9|87141.4|87116.4|87136.7|87111.7|19
1630061190000|2021-08-27 10:46:30|87137.6|87112.6|87134.3|87109.3|87137.9|87112.9|87132.7|87107.7|39
1630061200000|2021-08-27 10:46:40|87134.8|87109.8|87135.7|87110.7|87136.3|87111.3|87134.6|87109.6|27
1630061210000|2021-08-27 10:46:50|87135.8|87110.8|87135.2|87110.2|87136.1|87111.1|87135.1|87110.1|14
1630061220000|2021-08-27 10:47:00|87135.3|87110.3|87138.3|87113.3|87139.6|87114.6|87134.9|87109.9|39
1630061230000|2021-08-27 10:47:10|87138.1|87113.1|87140.3|87115.3|87153.4|87116.3|87137.6|87102.5|31
1630061240000|2021-08-27 10:47:20|87140.2|87115.2|87139.8|87114.8|87140.6|87115.6|87139.5|87114.5|11
1630061250000|2021-08-27 10:47:30|87139.9|87114.9|87140.8|87115.8|87140.8|87115.8|87139.9|87114.9|15
1630061260000|2021-08-27 10:47:40|87141.1|87116.1|87140.8|87115.8|87142.4|87117.4|87139.9|87114.9|23
1630061270000|2021-08-27 10:47:50|87140.4|87115.4|87141.9|87116.9|87143.2|87118.2|87140.4|87115.4|23
1630061280000|2021-08-27 10:48:00|87142|87117|87145.7|87120.7|87160.3|87123.3|87142|87108.9|41
1630061290000|2021-08-27 10:48:10|87145.6|87120.6|87156.5|87106.5|87157.2|87121.4|87143.8|87106|30
1630061300000|2021-08-27 10:48:20|87156.6|87106.6|87143.7|87118.7|87157|87118.9|87143|87106|37
1630061310000|2021-08-27 10:48:30|87143.4|87118.4|87142.5|87117.5|87143.7|87118.7|87142|87117|31
1630061320000|2021-08-27 10:48:40|87142.3|87117.3|87135.4|87110.4|87153.2|87117.5|87135.2|87099.1|36
1630061330000|2021-08-27 10:48:50|87148.9|87098.9|87136.1|87111.1|87149.3|87111.8|87136.1|87098.2|17
1630061340000|2021-08-27 10:49:00|87136.2|87111.2|87136.3|87111.3|87137|87112|87135.7|87110.7|28
1630061350000|2021-08-27 10:49:10|87136.2|87111.2|87139.8|87114.8|87141.4|87116.4|87135.8|87110.8|37
1630061360000|2021-08-27 10:49:20|87139.7|87114.7|87139.5|87114.5|87139.7|87114.7|87137.1|87112.1|31
1630061370000|2021-08-27 10:49:30|87138.8|87113.8|87138.6|87113.6|87139.3|87114.3|87138.3|87113.3|26
1630061380000|2021-08-27 10:49:40|87138.3|87113.3|87137.3|87112.3|87138.7|87113.7|87136|87111|43
1630061390000|2021-08-27 10:49:50|87137.1|87112.1|87136.9|87111.9|87137.7|87112.7|87136.9|87111.9|21
1630061400000|2021-08-27 10:50:00|87137|87112|87137.4|87112.4|87137.4|87112.4|87136.7|87111.7|23
1630061410000|2021-08-27 10:50:10|87136.9|87111.9|87137|87112|87138.4|87113.4|87136.4|87111.4|18
1630061420000|2021-08-27 10:50:20|87136.6|87111.6|87140.4|87115.4|87140.9|87115.9|87136.6|87111.6|31
1630061430000|2021-08-27 10:50:30|87140.2|87115.2|87138.7|87113.7|87141.3|87116.3|87138.6|87113.6|37
1630061440000|2021-08-27 10:50:40|87138.9|87113.9|87138.4|87113.4|87139|87114|87136.8|87111.8|31
1630061450000|2021-08-27 10:50:50|87138.2|87113.2|87139.7|87114.7|87141.3|87116.3|87138.2|87113.2|32
1630061460000|2021-08-27 10:51:00|87139.8|87114.8|87136.8|87111.8|87140.1|87115.1|87135.5|87110.5|36
1630061470000|2021-08-27 10:51:10|87136.5|87111.5|87136.8|87111.8|87137.3|87112.3|87135.9|87110.9|22
1630061480000|2021-08-27 10:51:20|87136.7|87111.7|87136.1|87111.1|87149.5|87114|87135|87099|34
1630061490000|2021-08-27 10:51:30|87135.6|87110.6|87135.8|87110.8|87149.1|87114.2|87133.9|87096.8|33
1630061500000|2021-08-27 10:51:40|87135.4|87110.4|87132.6|87107.6|87136.2|87111.2|87132.2|87107.2|37
1630061510000|2021-08-27 10:51:50|87132.9|87107.9|87133.3|87108.3|87133.8|87108.8|87131.7|87106.7|35
1630061520000|2021-08-27 10:52:00|87133.2|87108.2|87133.5|87108.5|87134|87109|87132.4|87107.4|33
1630061530000|2021-08-27 10:52:10|87133.6|87108.6|87130.8|87105.8|87134.3|87109.3|87130.1|87105.1|24
1630061540000|2021-08-27 10:52:20|87130.6|87105.6|87128.2|87103.2|87131.1|87106.1|87127.5|87102.5|39
1630061550000|2021-08-27 10:52:30|87128.1|87103.1|87128.3|87103.3|87132|87107|87128.1|87103.1|44
1630061560000|2021-08-27 10:52:40|87128.8|87103.8|87128.4|87103.4|87129.7|87104.7|87127.5|87102.5|31
1630061570000|2021-08-27 10:52:50|87128.5|87103.5|87126.4|87101.4|87128.5|87103.5|87125.7|87100.7|30
1630061580000|2021-08-27 10:53:00|87126.6|87101.6|87130.6|87105.6|87130.9|87105.9|87125.8|87100.8|28
1630061590000|2021-08-27 10:53:10|87129.3|87104.3|87131.1|87106.1|87132.3|87107.3|87128.4|87103.4|23
1630061600000|2021-08-27 10:53:20|87131|87106|87131.5|87106.5|87132.1|87107.1|87130.4|87105.4|27
1630061610000|2021-08-27 10:53:30|87131.4|87106.4|87133.1|87108.1|87133.8|87108.8|87129.3|87104.3|41
1630061620000|2021-08-27 10:53:40|87132.9|87107.9|87133|87108|87134|87109|87132.3|87107.3|28
1630061630000|2021-08-27 10:53:50|87132.8|87107.8|87133.2|87108.2|87133.7|87108.7|87132.8|87107.8|18
1630061640000|2021-08-27 10:54:00|87133.1|87108.1|87128|87103|87133.4|87108.4|87127.4|87102.4|24
1630061650000|2021-08-27 10:54:10|87127.7|87102.7|87119.8|87094.8|87127.7|87102.7|87119.8|87094.8|41
1630061660000|2021-08-27 10:54:20|87120|87095|87114.9|87089.9|87121.4|87096.4|87114.8|87089.8|38
1630061670000|2021-08-27 10:54:30|87114.7|87089.7|87112.6|87087.6|87115.4|87090.4|87112.6|87087.6|27
1630061680000|2021-08-27 10:54:40|87112.9|87087.9|87111.4|87086.4|87115|87090|87111.1|87086.1|36
1630061690000|2021-08-27 10:54:50|87110.9|87085.9|87113.3|87088.3|87113.6|87088.6|87110.9|87085.9|21
1630061700000|2021-08-27 10:55:00|87113.2|87088.2|87113.3|87088.3|87113.5|87088.5|87112.9|87087.9|14
1630061710000|2021-08-27 10:55:10|87112.6|87087.6|87118.8|87093.8|87121|87096|87110.6|87085.6|32
1630061720000|2021-08-27 10:55:20|87119.3|87094.3|87111.8|87086.8|87120|87095|87111.7|87086.7|33
1630061730000|2021-08-27 10:55:30|87111.9|87086.9|87112.4|87087.4|87112.6|87087.6|87109.2|87084.2|29
1630061740000|2021-08-27 10:55:40|87112.6|87087.6|87113.2|87088.2|87113.4|87088.4|87112.4|87087.4|16
1630061750000|2021-08-27 10:55:50|87112.8|87087.8|87114.8|87089.8|87116.4|87091.4|87110.8|87085.8|41
1630061760000|2021-08-27 10:56:00|87114.9|87089.9|87112|87087|87115.7|87090.7|87109.9|87084.9|43
1630061770000|2021-08-27 10:56:10|87111.8|87086.8|87109.6|87084.6|87112.8|87087.8|87109.3|87084.3|47
1630061780000|2021-08-27 10:56:20|87108.4|87083.4|87109.9|87084.9|87113.5|87088.5|87108.4|87083.4|40
1630061790000|2021-08-27 10:56:30|87105|87080|87097.3|87072.3|87105|87080|87096.4|87071.4|54
1630061800000|2021-08-27 10:56:40|87098|87073|87106.5|87081.5|87107.4|87082.4|87096.9|87071.9|40
1630061810000|2021-08-27 10:56:50|87106|87081|87097.6|87072.6|87106.9|87081.9|87097.4|87072.4|42
1630061820000|2021-08-27 10:57:00|87097.8|87072.8|87105.4|87080.4|87106.6|87081.6|87097.8|87072.8|42
1630061830000|2021-08-27 10:57:10|87105.9|87080.9|87107.4|87082.4|87107.8|87082.8|87105.5|87080.5|46
1630061840000|2021-08-27 10:57:20|87107.5|87082.5|87117|87092|87122|87094|87107.5|87070.4|42
1630061850000|2021-08-27 10:57:30|87116.2|87091.2|87110.8|87085.8|87129.7|87092.2|87107.9|87075.8|43
1630061860000|2021-08-27 10:57:40|87110.9|87085.9|87115.3|87090.3|87116.6|87091.6|87108.9|87083.9|50
1630061870000|2021-08-27 10:57:50|87115.2|87090.2|87113.6|87088.6|87115.4|87090.4|87111.9|87086.9|39
1630061880000|2021-08-27 10:58:00|87113.5|87088.5|87119|87094|87120.4|87095.4|87112.8|87087.8|38
1630061890000|2021-08-27 10:58:10|87119.1|87094.1|87118.6|87093.6|87119.6|87094.6|87117.1|87092.1|35
1630061900000|2021-08-27 10:58:20|87118.3|87093.3|87118.3|87093.3|87119.4|87094.4|87117.8|87092.8|28
1630061910000|2021-08-27 10:58:30|87118.5|87093.5|87112.8|87087.8|87118.6|87093.6|87111.6|87086.6|32
1630061920000|2021-08-27 10:58:40|87113.2|87088.2|87114.2|87089.2|87115.5|87090.5|87112.4|87087.4|36
1630061930000|2021-08-27 10:58:50|87114.4|87089.4|87116.9|87091.9|87118|87093|87114|87089|31
1630061940000|2021-08-27 10:59:00|87117.2|87092.2|87117.9|87092.9|87117.9|87092.9|87112.8|87087.8|40
1630061950000|2021-08-27 10:59:10|87118.4|87093.4|87118.2|87093.2|87118.5|87093.5|87116.7|87091.7|34
1630061960000|2021-08-27 10:59:20|87118.1|87093.1|87116.9|87091.9|87118.6|87093.6|87116|87091|25
1630061970000|2021-08-27 10:59:30|87116.6|87091.6|87116.6|87091.6|87117.3|87092.3|87115.9|87090.9|18
1630061980000|2021-08-27 10:59:40|87116.7|87091.7|87114.3|87089.3|87116.7|87091.7|87112.6|87087.6|33
1630061990000|2021-08-27 10:59:50|87114.2|87089.2|87111.2|87086.2|87114.8|87089.8|87111.1|87086.1|28
1630062000000|2021-08-27 11:00:00|87124.5|87074.5|87111.8|87086.8|87124.5|87087.6|87110.7|87074.5|47
1630062010000|2021-08-27 11:00:10|87111.7|87086.7|87115.1|87090.1|87125.6|87090.1|87111.1|87073.4|38
1630062020000|2021-08-27 11:00:20|87114.4|87089.4|87114.9|87089.9|87128|87090.4|87114|87076.8|46
1630062030000|2021-08-27 11:00:30|87115|87090|87112.9|87087.9|87115.6|87090.6|87112.3|87087.3|36
1630062040000|2021-08-27 11:00:40|87111.9|87086.9|87111.5|87086.5|87112.9|87087.9|87110.7|87085.7|30
1630062050000|2021-08-27 11:00:50|87111.9|87086.9|87113.3|87088.3|87114.9|87089.9|87110.6|87085.6|29
1630062060000|2021-08-27 11:01:00|87112.9|87087.9|87111.9|87086.9|87113|87088|87111.1|87086.1|31
1630062070000|2021-08-27 11:01:10|87111.8|87086.8|87113.7|87088.7|87113.8|87088.8|87111.5|87086.5|28
1630062080000|2021-08-27 11:01:20|87114|87089|87114.2|87089.2|87114.4|87089.4|87113.4|87088.4|21
1630062090000|2021-08-27 11:01:30|87113.9|87088.9|87111.9|87086.9|87115.1|87090.1|87111.6|87086.6|22
1630062100000|2021-08-27 11:01:40|87111.2|87086.2|87114.2|87089.2|87115.3|87090.3|87111.2|87086.2|25
1630062110000|2021-08-27 11:01:50|87114.4|87089.4|87115.3|87090.3|87115.3|87090.3|87114|87089|23
1630062120000|2021-08-27 11:02:00|87115.1|87090.1|87111.5|87086.5|87115.1|87090.1|87111.4|87086.4|26
1630062130000|2021-08-27 11:02:10|87110.4|87085.4|87111.4|87086.4|87125.4|87087|87110.4|87072.9|34
1630062140000|2021-08-27 11:02:20|87111.6|87086.6|87118.7|87093.7|87119.2|87094.2|87111.6|87086.6|39
1630062150000|2021-08-27 11:02:30|87118.9|87093.9|87118.2|87093.2|87119.4|87094.4|87116.2|87091.2|36
1630062160000|2021-08-27 11:02:40|87117.9|87092.9|87114.7|87089.7|87117.9|87092.9|87113.5|87088.5|48
1630062170000|2021-08-27 11:02:50|87114.5|87089.5|87114.3|87089.3|87115.8|87090.8|87114.3|87089.3|23
1630062180000|2021-08-27 11:03:00|87114.2|87089.2|87110.7|87085.7|87114.8|87089.8|87110.2|87085.2|23
1630062190000|2021-08-27 11:03:10|87110.8|87085.8|87110.7|87085.7|87111.3|87086.3|87109.7|87084.7|26
1630062200000|2021-08-27 11:03:20|87111|87086|87110.8|87085.8|87111.4|87086.4|87110.6|87085.6|28
1630062210000|2021-08-27 11:03:30|87111|87086|87108.8|87083.8|87111.4|87086.4|87107.6|87082.6|32
1630062220000|2021-08-27 11:03:40|87109|87084|87118|87068|87119.3|87084|87107.1|87066.8|29
1630062230000|2021-08-27 11:03:50|87117.9|87067.9|87118.6|87068.6|87119.1|87069.1|87117.8|87067.8|22
1630062240000|2021-08-27 11:04:00|87118.7|87068.7|87106.6|87081.6|87118.9|87081.8|87105.3|87068.5|27
1630062250000|2021-08-27 11:04:10|87106.7|87081.7|87101.7|87076.7|87116.2|87081.8|87101.1|87066.2|37
1630062260000|2021-08-27 11:04:20|87101.8|87076.8|87102.5|87077.5|87102.9|87077.9|87101.6|87076.6|28
1630062270000|2021-08-27 11:04:30|87102.4|87077.4|87103.9|87078.9|87104.1|87079.1|87102.2|87077.2|21
1630062280000|2021-08-27 11:04:40|87103.7|87078.7|87114.7|87064.7|87118.9|87080.8|87102.1|87064.6|46
1630062290000|2021-08-27 11:04:50|87114.5|87064.5|87102.2|87077.2|87115|87077.3|87101.5|87064.2|31
1630062300000|2021-08-27 11:05:00|87101|87076|87114|87064|87115.4|87077.1|87101|87063.7|24
1630062310000|2021-08-27 11:05:10|87114.1|87064.1|87102.5|87077.5|87115|87078.4|87102.5|87064|26
1630062320000|2021-08-27 11:05:20|87103.7|87078.7|87118|87068|87118|87078.7|87103.7|87065.5|33
1630062330000|2021-08-27 11:05:30|87117.1|87067.1|87106.1|87081.1|87121.7|87086.7|87105.6|87067.1|45
1630062340000|2021-08-27 11:05:40|87106|87081|87107.3|87082.3|87107.5|87082.5|87105.5|87080.5|31
1630062350000|2021-08-27 11:05:50|87107|87082|87107.4|87082.4|87109.6|87084.6|87107|87082|22
1630062360000|2021-08-27 11:06:00|87107.3|87082.3|87107.8|87082.8|87108.4|87083.4|87106.5|87081.5|24
1630062370000|2021-08-27 11:06:10|87107.4|87082.4|87116.2|87066.2|87118.4|87084.2|87103.6|87065.7|42
1630062380000|2021-08-27 11:06:20|87116.3|87066.3|87116.8|87066.8|87117.2|87067.2|87115.9|87065.9|25
1630062390000|2021-08-27 11:06:30|87116.6|87066.6|87103.9|87078.9|87117|87079.3|87102.1|87066.1|39
1630062400000|2021-08-27 11:06:40|87104.3|87079.3|87111.1|87086.1|87119.6|87087|87104.3|87069.5|47
1630062410000|2021-08-27 11:06:50|87111.3|87086.3|87111.8|87086.8|87116.5|87091.5|87110.1|87085.1|38
1630062420000|2021-08-27 11:07:00|87113.2|87088.2|87111.3|87086.3|87113.2|87088.2|87110.9|87085.9|31
1630062430000|2021-08-27 11:07:10|87111.2|87086.2|87108.4|87083.4|87122.5|87086.2|87106.9|87071.9|35
1630062440000|2021-08-27 11:07:20|87107.6|87082.6|87120|87070|87120.6|87083.4|87107|87069.6|34
1630062450000|2021-08-27 11:07:30|87120.9|87070.9|87108.2|87083.2|87120.9|87085.1|87107.6|87070.6|35
1630062460000|2021-08-27 11:07:40|87107.9|87082.9|87104.3|87079.3|87120.3|87083.2|87104.3|87066.1|29
1630062470000|2021-08-27 11:07:50|87104.6|87079.6|87116.6|87066.6|87119.4|87081.5|87104|87066.1|30
1630062480000|2021-08-27 11:08:00|87116.5|87066.5|87118.7|87068.7|87119|87069|87116.5|87066.5|28
1630062490000|2021-08-27 11:08:10|87118.8|87068.8|87098.4|87073.4|87118.8|87074.2|87098.4|87066|42
1630062500000|2021-08-27 11:08:20|87098.7|87073.7|87095.7|87070.7|87099|87074|87095.4|87070.4|41
1630062510000|2021-08-27 11:08:30|87095.8|87070.8|87100.2|87075.2|87100.2|87075.2|87095.7|87070.7|25
1630062520000|2021-08-27 11:08:40|87100.6|87075.6|87112.8|87062.8|87114|87075.6|87100.6|87062.1|19
1630062530000|2021-08-27 11:08:50|87112.9|87062.9|87104.1|87079.1|87113.1|87079.1|87100.4|87062.9|38
1630062540000|2021-08-27 11:09:00|87104.2|87079.2|87102.6|87077.6|87104.8|87079.8|87102.5|87077.5|34
1630062550000|2021-08-27 11:09:10|87102.7|87077.7|87102.4|87077.4|87102.9|87077.9|87102.2|87077.2|21
1630062560000|2021-08-27 11:09:20|87102.5|87077.5|87101.9|87076.9|87102.5|87077.5|87101.6|87076.6|16
1630062570000|2021-08-27 11:09:30|87100.6|87075.6|87100.3|87075.3|87100.8|87075.8|87097.9|87072.9|33
1630062580000|2021-08-27 11:09:40|87100.4|87075.4|87101.1|87076.1|87101.5|87076.5|87100.2|87075.2|15
1630062590000|2021-08-27 11:09:50|87100.8|87075.8|87099.7|87074.7|87101.2|87076.2|87099.7|87074.7|18
1630062600000|2021-08-27 11:10:00|87099.6|87074.6|87100.1|87075.1|87100.7|87075.7|87099.3|87074.3|14
1630062610000|2021-08-27 11:10:10|87100|87075|87099.4|87074.4|87100|87075|87098.4|87073.4|16
1630062620000|2021-08-27 11:10:20|87099.2|87074.2|87093.8|87068.8|87099.2|87074.2|87093.8|87068.8|34
1630062630000|2021-08-27 11:10:30|87093.9|87068.9|87092.2|87067.2|87093.9|87068.9|87090.7|87065.7|25
1630062640000|2021-08-27 11:10:40|87091.9|87066.9|87088|87063|87092.1|87067.1|87087.1|87062.1|33
1630062650000|2021-08-27 11:10:50|87088.6|87063.6|87088.3|87063.3|87090.2|87065.2|87086.8|87061.8|42
1630062660000|2021-08-27 11:11:00|87088|87063|87095.8|87070.8|87095.9|87070.9|87087.8|87062.8|46
1630062670000|2021-08-27 11:11:10|87095.5|87070.5|87093.7|87068.7|87095.5|87070.5|87093.3|87068.3|31
1630062680000|2021-08-27 11:11:20|87093.4|87068.4|87094.7|87069.7|87094.7|87069.7|87093.4|87068.4|28
1630062690000|2021-08-27 11:11:30|87095.6|87070.6|87099.1|87074.1|87102.8|87077.8|87095.6|87070.6|38
1630062700000|2021-08-27 11:11:40|87099.9|87074.9|87098.4|87073.4|87101.1|87076.1|87097.5|87072.5|36
1630062710000|2021-08-27 11:11:50|87098.9|87073.9|87099.7|87074.7|87103.7|87078.7|87098.3|87073.3|42
1630062720000|2021-08-27 11:12:00|87100.5|87075.5|87100|87075|87113.1|87076.3|87096.2|87063.1|46
1630062730000|2021-08-27 11:12:10|87099.8|87074.8|87099.5|87074.5|87099.9|87074.9|87099|87074|18
1630062740000|2021-08-27 11:12:20|87099.4|87074.4|87098.2|87073.2|87100|87075|87098|87073|23
1630062750000|2021-08-27 11:12:30|87098.3|87073.3|87099.3|87074.3|87100|87075|87098.2|87073.2|41
1630062760000|2021-08-27 11:12:40|87099.4|87074.4|87097.5|87072.5|87102|87077|87096.2|87071.2|49
1630062770000|2021-08-27 11:12:50|87097.6|87072.6|87095.4|87070.4|87098.4|87073.4|87095.4|87070.4|37
1630062780000|2021-08-27 11:13:00|87095.8|87070.8|87095.1|87070.1|87096.5|87071.5|87094.2|87069.2|26
1630062790000|2021-08-27 11:13:10|87095.4|87070.4|87096.3|87071.3|87096.3|87071.3|87094.9|87069.9|31
1630062800000|2021-08-27 11:13:20|87095.7|87070.7|87097.4|87072.4|87111.9|87074.6|87095.5|87060.1|31
1630062810000|2021-08-27 11:13:30|87096.9|87071.9|87095.8|87070.8|87097.6|87072.6|87095.8|87070.8|29
1630062820000|2021-08-27 11:13:40|87096.5|87071.5|87096.5|87071.5|87097|87072|87096.2|87071.2|15
1630062830000|2021-08-27 11:13:50|87096.7|87071.7|87097.2|87072.2|87097.8|87072.8|87096.6|87071.6|20
1630062840000|2021-08-27 11:14:00|87097.5|87072.5|87097.7|87072.7|87097.8|87072.8|87096.2|87071.2|19
1630062850000|2021-08-27 11:14:10|87097.5|87072.5|87094.7|87069.7|87097.7|87072.7|87091.3|87066.3|42
1630062860000|2021-08-27 11:14:20|87094.6|87069.6|87090.7|87065.7|87094.6|87069.6|87090|87065|27
1630062870000|2021-08-27 11:14:30|87091|87066|87090.6|87065.6|87091|87066|87088.1|87063.1|28
1630062880000|2021-08-27 11:14:40|87090.9|87065.9|87090.6|87065.6|87091.1|87066.1|87087.5|87062.5|53
1630062890000|2021-08-27 11:14:50|87090|87065|87089.8|87064.8|87090.2|87065.2|87089.1|87064.1|28
1630062900000|2021-08-27 11:15:00|87090.9|87065.9|87098|87073|87098.4|87073.4|87090.8|87065.8|39
1630062910000|2021-08-27 11:15:10|87098.1|87073.1|87098.2|87073.2|87098.9|87073.9|87097.8|87072.8|26
1630062920000|2021-08-27 11:15:20|87098.1|87073.1|87098.5|87073.5|87099.7|87074.7|87096.4|87071.4|30
1630062930000|2021-08-27 11:15:30|87098.6|87073.6|87096.8|87071.8|87098.6|87073.6|87096.3|87071.3|24
1630062940000|2021-08-27 11:15:40|87096.7|87071.7|87094.5|87069.5|87096.8|87071.8|87094.2|87069.2|23
1630062950000|2021-08-27 11:15:50|87094.3|87069.3|87098.2|87073.2|87098.5|87073.5|87094.3|87069.3|20
1630062960000|2021-08-27 11:16:00|87098.3|87073.3|87097.4|87072.4|87098.9|87073.9|87097.2|87072.2|18
1630062970000|2021-08-27 11:16:10|87100.2|87075.2|87096.9|87071.9|87110.6|87075.2|87096.3|87060.6|22
1630062980000|2021-08-27 11:16:20|87096.5|87071.5|87096.6|87071.6|87096.9|87071.9|87096.4|87071.4|18
1630062990000|2021-08-27 11:16:30|87096.5|87071.5|87094.5|87069.5|87097.1|87072.1|87091.9|87066.9|35
1630063000000|2021-08-27 11:16:40|87094|87069|87100.1|87075.1|87100.1|87075.1|87094|87069|28
1630063010000|2021-08-27 11:16:50|87100.3|87075.3|87097.6|87072.6|87112.8|87075.3|87097.6|87059.9|34
1630063020000|2021-08-27 11:17:00|87097.9|87072.9|87095.2|87070.2|87099.1|87074.1|87095.2|87070.2|33
1630063030000|2021-08-27 11:17:10|87095.9|87070.9|87096.9|87071.9|87097.5|87072.5|87095.9|87070.9|22
1630063040000|2021-08-27 11:17:20|87097|87072|87099.8|87074.8|87099.9|87074.9|87097|87072|25
1630063050000|2021-08-27 11:17:30|87099.9|87074.9|87096.6|87071.6|87099.9|87074.9|87095.7|87070.7|30
1630063060000|2021-08-27 11:17:40|87096.4|87071.4|87096.3|87071.3|87097|87072|87096|87071|14
1630063070000|2021-08-27 11:17:50|87096.4|87071.4|87096.9|87071.9|87097.2|87072.2|87096.2|87071.2|20
1630063080000|2021-08-27 11:18:00|87097|87072|87094.5|87069.5|87097.2|87072.2|87094|87069|30
1630063090000|2021-08-27 11:18:10|87094.6|87069.6|87094|87069|87095.6|87070.6|87094|87069|19
1630063100000|2021-08-27 11:18:20|87094.5|87069.5|87090.9|87065.9|87094.6|87069.6|87090.9|87065.9|35
1630063110000|2021-08-27 11:18:30|87090.7|87065.7|87091.3|87066.3|87091.9|87066.9|87089.7|87064.7|25
1630063120000|2021-08-27 11:18:40|87091.1|87066.1|87090.9|87065.9|87091.6|87066.6|87089.4|87064.4|37
1630063130000|2021-08-27 11:18:50|87090.6|87065.6|87091.4|87066.4|87091.7|87066.7|87090.4|87065.4|21
1630063140000|2021-08-27 11:19:00|87091.7|87066.7|87093.1|87068.1|87095.2|87070.2|87091.7|87066.7|30
1630063150000|2021-08-27 11:19:10|87093.5|87068.5|87097.9|87072.9|87109.2|87073.1|87093.3|87059.2|40
1630063160000|2021-08-27 11:19:20|87097.7|87072.7|87097.5|87072.5|87098.3|87073.3|87097.5|87072.5|16
1630063170000|2021-08-27 11:19:30|87097.3|87072.3|87097.2|87072.2|87097.5|87072.5|87097.1|87072.1|8
1630063180000|2021-08-27 11:19:40|87097.1|87072.1|87097.5|87072.5|87098.4|87073.4|87097.1|87072.1|16
1630063190000|2021-08-27 11:19:50|87098.2|87073.2|87099|87074|87099.1|87074.1|87098.1|87073.1|14
1630063200000|2021-08-27 11:20:00|87099.1|87074.1|87099.5|87074.5|87102.2|87077.2|87099.1|87074.1|30
1630063210000|2021-08-27 11:20:10|87099.9|87074.9|87101.2|87076.2|87101.4|87076.4|87099.9|87074.9|19
1630063220000|2021-08-27 11:20:20|87101.1|87076.1|87102.4|87077.4|87103|87078|87101.1|87076.1|16
1630063230000|2021-08-27 11:20:30|87102.3|87077.3|87104.2|87079.2|87105.7|87080.7|87102.3|87077.3|21
1630063240000|2021-08-27 11:20:40|87104.3|87079.3|87103.4|87078.4|87104.4|87079.4|87102.9|87077.9|23
1630063250000|2021-08-27 11:20:50|87103.5|87078.5|87106.8|87081.8|87106.8|87081.8|87103.4|87078.4|24
1630063260000|2021-08-27 11:21:00|87106.4|87081.4|87101.9|87076.9|87106.4|87081.4|87101.4|87076.4|37
1630063270000|2021-08-27 11:21:10|87102|87077|87102.4|87077.4|87102.6|87077.6|87101.3|87076.3|19
1630063280000|2021-08-27 11:21:20|87102.5|87077.5|87101.6|87076.6|87102.7|87077.7|87101.6|87076.6|18
1630063290000|2021-08-27 11:21:30|87101.7|87076.7|87104|87079|87105|87080|87101.7|87076.7|25
1630063300000|2021-08-27 11:21:40|87104.2|87079.2|87104.4|87079.4|87104.9|87079.9|87103.9|87078.9|24
1630063310000|2021-08-27 11:21:50|87104.3|87079.3|87104.4|87079.4|87104.5|87079.5|87103.1|87078.1|22
1630063320000|2021-08-27 11:22:00|87104.2|87079.2|87108.6|87083.6|87108.6|87083.6|87102.7|87077.7|32
1630063330000|2021-08-27 11:22:10|87108.2|87083.2|87107.8|87082.8|87108.6|87083.6|87106.7|87081.7|29
1630063340000|2021-08-27 11:22:20|87107.9|87082.9|87106.5|87081.5|87107.9|87082.9|87103.2|87078.2|37
1630063350000|2021-08-27 11:22:30|87106.6|87081.6|87104.6|87079.6|87106.8|87081.8|87104.1|87079.1|23
1630063360000|2021-08-27 11:22:40|87104.4|87079.4|87100.6|87075.6|87114.9|87079.4|87099.1|87063.3|48
1630063370000|2021-08-27 11:22:50|87100.3|87075.3|87089.7|87064.7|87100.3|87075.3|87088.9|87063.9|52
1630063380000|2021-08-27 11:23:00|87089.9|87064.9|87090.3|87065.3|87090.3|87065.3|87089.3|87064.3|15
1630063390000|2021-08-27 11:23:10|87090.5|87065.5|87088.3|87063.3|87090.6|87065.6|87084.7|87059.7|38
1630063400000|2021-08-27 11:23:20|87088.1|87063.1|87084.9|87059.9|87088.9|87063.9|87082.6|87057.6|37
1630063410000|2021-08-27 11:23:30|87083.9|87058.9|87079.2|87054.2|87092.6|87060.5|87078.8|87041.7|41
1630063420000|2021-08-27 11:23:40|87079.4|87054.4|87078.2|87053.2|87079.4|87054.4|87077|87052|29
1630063430000|2021-08-27 11:23:50|87078|87053|87077.3|87052.3|87078.2|87053.2|87076.3|87051.3|26
1630063440000|2021-08-27 11:24:00|87077.2|87052.2|87090|87040|87090.2|87055.6|87077.2|87039.4|46
1630063450000|2021-08-27 11:24:10|87090.1|87040.1|87076.4|87051.4|87090.2|87051.4|87075.2|87037.1|24
1630063460000|2021-08-27 11:24:20|87076.6|87051.6|87084.9|87059.9|87094.9|87060|87075.6|87038.2|35
1630063470000|2021-08-27 11:24:30|87084.8|87059.8|87084.7|87059.7|87085.8|87060.8|87084.3|87059.3|26
1630063480000|2021-08-27 11:24:40|87084.6|87059.6|87088.5|87063.5|87090.4|87065.4|87084.6|87059.6|44
1630063490000|2021-08-27 11:24:50|87088.4|87063.4|87089.5|87064.5|87089.6|87064.6|87088.3|87063.3|22
1630063500000|2021-08-27 11:25:00|87089.2|87064.2|87088.7|87063.7|87090.3|87065.3|87088.7|87063.7|29
1630063510000|2021-08-27 11:25:10|87088.2|87063.2|87088|87063|87088.5|87063.5|87087.5|87062.5|22
1630063520000|2021-08-27 11:25:20|87088.1|87063.1|87087.8|87062.8|87088.2|87063.2|87087.6|87062.6|17
1630063530000|2021-08-27 11:25:30|87087.7|87062.7|87079.5|87054.5|87087.7|87062.7|87078.5|87053.5|29
1630063540000|2021-08-27 11:25:40|87078.8|87053.8|87076.4|87051.4|87079.2|87054.2|87074.7|87049.7|23
1630063550000|2021-08-27 11:25:50|87076.5|87051.5|87078|87053|87079.1|87054.1|87074.1|87049.1|26
1630063560000|2021-08-27 11:26:00|87077.4|87052.4|87078.5|87053.5|87079.8|87054.8|87077.1|87052.1|30
1630063570000|2021-08-27 11:26:10|87078.6|87053.6|87082.8|87057.8|87085.5|87060.5|87075.8|87050.8|43
1630063580000|2021-08-27 11:26:20|87081.9|87056.9|87081.5|87056.5|87082.1|87057.1|87078.5|87053.5|41
1630063590000|2021-08-27 11:26:30|87081.4|87056.4|87086.7|87061.7|87088|87063|87078.4|87053.4|35
1630063600000|2021-08-27 11:26:40|87087|87062|87085.6|87060.6|87090.8|87065.8|87085.3|87060.3|28
1630063610000|2021-08-27 11:26:50|87084.4|87059.4|87075.3|87050.3|87094.9|87061.8|87068|87031.6|47
1630063620000|2021-08-27 11:27:00|87075|87050|87075|87050|87077|87052|87074.5|87049.5|32
1630063630000|2021-08-27 11:27:10|87074.9|87049.9|87075.6|87050.6|87075.7|87050.7|87073.6|87048.6|35
1630063640000|2021-08-27 11:27:20|87075.7|87050.7|87073.8|87048.8|87076.7|87051.7|87073.8|87048.8|31
1630063650000|2021-08-27 11:27:30|87074.4|87049.4|87074.2|87049.2|87074.9|87049.9|87073.4|87048.4|24
1630063660000|2021-08-27 11:27:40|87074.6|87049.6|87070.4|87045.4|87076.3|87051.3|87068|87043|41
1630063670000|2021-08-27 11:27:50|87071.1|87046.1|87071.3|87046.3|87071.9|87046.9|87069.1|87044.1|44
1630063680000|2021-08-27 11:28:00|87071.5|87046.5|87072.5|87047.5|87072.7|87047.7|87070.7|87045.7|29
1630063690000|2021-08-27 11:28:10|87072.4|87047.4|87076|87051|87077.8|87052.8|87071.2|87046.2|35
1630063700000|2021-08-27 11:28:20|87076.4|87051.4|87074.9|87049.9|87076.8|87051.8|87074|87049|38
1630063710000|2021-08-27 11:28:30|87075.1|87050.1|87074.3|87049.3|87076.5|87051.5|87073.5|87048.5|21
1630063720000|2021-08-27 11:28:40|87074|87049|87075|87050|87075.6|87050.6|87070.4|87045.4|50
1630063730000|2021-08-27 11:28:50|87075.3|87050.3|87073.8|87048.8|87076|87051|87073.3|87048.3|37
1630063740000|2021-08-27 11:29:00|87074.1|87049.1|87075|87050|87075.7|87050.7|87072.3|87047.3|31
1630063750000|2021-08-27 11:29:10|87073.9|87048.9|87075.7|87050.7|87076.9|87051.9|87073.9|87048.9|21
1630063760000|2021-08-27 11:29:20|87075.8|87050.8|87080.2|87055.2|87091.8|87057.3|87070.3|87041.8|42
1630063770000|2021-08-27 11:29:30|87079.3|87054.3|87078|87053|87080.3|87055.3|87076|87051|24
1630063780000|2021-08-27 11:29:40|87078.2|87053.2|87074.3|87049.3|87078.4|87053.4|87072.4|87047.4|41
1630063790000|2021-08-27 11:29:50|87073.7|87048.7|87071.7|87046.7|87075.3|87050.3|87071|87046|35
1630063800000|2021-08-27 11:30:00|87071.3|87046.3|87070.3|87045.3|87072.9|87047.9|87068.4|87043.4|31
1630063810000|2021-08-27 11:30:10|87069.5|87044.5|87072.1|87047.1|87072.9|87047.9|87069.5|87044.5|42
1630063820000|2021-08-27 11:30:20|87072|87047|87072|87047|87072.5|87047.5|87071.6|87046.6|28
1630063830000|2021-08-27 11:30:30|87072.1|87047.1|87069.3|87044.3|87072.7|87047.7|87067.1|87042.1|38
1630063840000|2021-08-27 11:30:40|87069.5|87044.5|87067.1|87042.1|87069.5|87044.5|87065.9|87040.9|25
1630063850000|2021-08-27 11:30:50|87066.8|87041.8|87067.3|87042.3|87067.7|87042.7|87066.6|87041.6|15
1630063860000|2021-08-27 11:31:00|87067.4|87042.4|87067.3|87042.3|87067.9|87042.9|87066|87041|24
1630063870000|2021-08-27 11:31:10|87067.7|87042.7|87067.8|87042.8|87071.7|87046.7|87066.8|87041.8|42
1630063880000|2021-08-27 11:31:20|87067.9|87042.9|87069.2|87044.2|87070|87045|87065.1|87040.1|28
1630063890000|2021-08-27 11:31:30|87069.3|87044.3|87068.3|87043.3|87069.3|87044.3|87067.8|87042.8|29
1630063900000|2021-08-27 11:31:40|87068.2|87043.2|87067.7|87042.7|87068.2|87043.2|87066.1|87041.1|19
1630063910000|2021-08-27 11:31:50|87067.4|87042.4|87070.8|87045.8|87072.1|87047.1|87067.4|87042.4|33
1630063920000|2021-08-27 11:32:00|87070.5|87045.5|87069.5|87044.5|87074|87049|87067.7|87042.7|39
1630063930000|2021-08-27 11:32:10|87069.7|87044.7|87067.1|87042.1|87069.7|87044.7|87066.1|87041.1|35
1630063940000|2021-08-27 11:32:20|87066.4|87041.4|87067.4|87042.4|87068.4|87043.4|87066.3|87041.3|29
1630063950000|2021-08-27 11:32:30|87067.6|87042.6|87068.7|87043.7|87069.4|87044.4|87067.2|87042.2|23
1630063960000|2021-08-27 11:32:40|87068.5|87043.5|87069.3|87044.3|87071.5|87046.5|87065.5|87040.5|47
1630063970000|2021-08-27 11:32:50|87069.2|87044.2|87064.5|87039.5|87069.5|87044.5|87064.5|87039.5|33
1630063980000|2021-08-27 11:33:00|87063.8|87038.8|87064.8|87039.8|87067|87042|87062.8|87037.8|47
1630063990000|2021-08-27 11:33:10|87065.2|87040.2|87053.6|87028.6|87065.9|87040.9|87053.4|87028.4|55
1630064000000|2021-08-27 11:33:20|87054.4|87029.4|87058.7|87033.7|87068.5|87034.6|87054.4|87016.5|47
1630064010000|2021-08-27 11:33:30|87058.4|87033.4|87058.6|87033.6|87059.5|87034.5|87057.2|87032.2|26
1630064020000|2021-08-27 11:33:40|87058.7|87033.7|87051.9|87026.9|87065.5|87034|87050.7|87012.4|49
1630064030000|2021-08-27 11:33:50|87051.7|87026.7|87051.2|87026.2|87052.6|87027.6|87050.4|87025.4|26
1630064040000|2021-08-27 11:34:00|87051.1|87026.1|87051|87026|87054|87029|87050.2|87025.2|28
1630064050000|2021-08-27 11:34:10|87051.2|87026.2|87051.2|87026.2|87064.4|87027.4|87050.1|87013|36
1630064060000|2021-08-27 11:34:20|87052.4|87027.4|87045.5|87020.5|87052.5|87027.5|87045.1|87020.1|49
1630064070000|2021-08-27 11:34:30|87044.2|87019.2|87048.5|86998.5|87049.9|87019.2|87036.6|86998.5|42
1630064080000|2021-08-27 11:34:40|87047.9|86997.9|87033.6|87008.6|87047.9|87010.6|87033.3|86997.4|28
1630064090000|2021-08-27 11:34:50|87033.7|87008.7|87030.6|87005.6|87034.1|87009.1|87028.3|87003.3|26
1630064100000|2021-08-27 11:35:00|87030.4|87005.4|87033.7|87008.7|87034.9|87009.9|87030.1|87005.1|42
1630064110000|2021-08-27 11:35:10|87033.3|87008.3|87027.3|87002.3|87033.3|87008.3|87026.5|87001.5|47
1630064120000|2021-08-27 11:35:20|87027.4|87002.4|87038.9|86988.9|87040.3|87002.4|87026.5|86988.7|25
1630064130000|2021-08-27 11:35:30|87038.6|86988.6|87034|86984|87038.8|86988.8|87033.9|86983.9|41
1630064140000|2021-08-27 11:35:40|87034.6|86984.6|87030|86980|87036.3|86995.5|87020.5|86977.6|52
1630064150000|2021-08-27 11:35:50|87030.2|86980.2|87024.5|86974.5|87030.4|86980.4|87024.1|86974.1|42
1630064160000|2021-08-27 11:36:00|87023.4|86973.4|87020.1|86970.1|87023.4|86973.4|87018.9|86968.9|32
1630064170000|2021-08-27 11:36:10|87019.8|86969.8|87017.1|86967.1|87020|86970|87016.6|86966.6|44
1630064180000|2021-08-27 11:36:20|87017.2|86967.2|87001.3|86976.3|87019.8|86977.5|87001.3|86965.9|37
1630064190000|2021-08-27 11:36:30|87013.8|86963.8|87016.2|86966.2|87016.6|86966.6|87013.8|86963.8|34
1630064200000|2021-08-27 11:36:40|87016.1|86966.1|87015.4|86965.4|87016.4|86966.4|87014.9|86964.9|41
1630064210000|2021-08-27 11:36:50|87015.6|86965.6|87015.1|86965.1|87015.6|86965.6|87014.9|86964.9|22
1630064220000|2021-08-27 11:37:00|87015.4|86965.4|87006.5|86956.5|87015.6|86965.6|87006.5|86956.5|43
1630064230000|2021-08-27 11:37:10|87006.1|86956.1|87007.5|86957.5|87008|86958|87006.1|86956.1|33
1630064240000|2021-08-27 11:37:20|87007.2|86957.2|87007.3|86957.3|87007.9|86957.9|87006.6|86956.6|44
1630064250000|2021-08-27 11:37:30|87007.1|86957.1|87005.4|86955.4|87009.2|86969.8|86991.4|86954.5|33
1630064260000|2021-08-27 11:37:40|87004.4|86954.4|86996.7|86971.7|87007.3|86972.9|86996.1|86954.4|37
1630064270000|2021-08-27 11:37:50|86996.2|86971.2|87002.9|86977.9|87004.5|86979.5|86995.8|86970.8|48
1630064280000|2021-08-27 11:38:00|87003|86978|87008.4|86983.4|87008.4|86983.4|87001.1|86976.1|51
1630064290000|2021-08-27 11:38:10|87008.6|86983.6|87007.3|86982.3|87009.4|86984.4|87007.2|86982.2|38
1630064300000|2021-08-27 11:38:20|87007.2|86982.2|87009.1|86984.1|87009.9|86984.9|87006.7|86981.7|28
1630064310000|2021-08-27 11:38:30|87009.3|86984.3|87008.5|86983.5|87010.4|86985.4|87008.4|86983.4|30
1630064320000|2021-08-27 11:38:40|87008.4|86983.4|87006.4|86981.4|87008.8|86983.8|87005.7|86980.7|44
1630064330000|2021-08-27 11:38:50|87006.5|86981.5|87002.1|86977.1|87015.1|86982.7|87001.7|86965.1|39
1630064340000|2021-08-27 11:39:00|87001.8|86976.8|87016.3|86966.3|87016.8|86977.4|87001.3|86962.5|50
1630064350000|2021-08-27 11:39:10|87016|86966|87015.5|86965.5|87018.2|86968.2|87015.5|86965.5|34
1630064360000|2021-08-27 11:39:20|87015.6|86965.6|87012.8|86962.8|87016.1|86966.1|87012|86962|33
1630064370000|2021-08-27 11:39:30|87012.7|86962.7|87012.5|86962.5|87013.4|86963.4|87012.1|86962.1|32
1630064380000|2021-08-27 11:39:40|87012.3|86962.3|87012.6|86962.6|87013.9|86963.9|87011.9|86961.9|29
1630064390000|2021-08-27 11:39:50|87012.5|86962.5|87013.9|86963.9|87013.9|86963.9|87011.5|86961.5|30
1630064400000|2021-08-27 11:40:00|87014.1|86964.1|87007.9|86982.9|87014.2|86984.4|87002|86962.5|49
1630064410000|2021-08-27 11:40:10|87007.7|86982.7|87005.2|86980.2|87009|86984|87005.2|86980.2|30
1630064420000|2021-08-27 11:40:20|87005.1|86980.1|87007.2|86982.2|87008|86983|87005.1|86980.1|24
1630064430000|2021-08-27 11:40:30|87007.4|86982.4|87008.3|86983.3|87008.3|86983.3|87007|86982|19
1630064440000|2021-08-27 11:40:40|87008.2|86983.2|87008.6|86983.6|87009.1|86984.1|87007.7|86982.7|27
1630064450000|2021-08-27 11:40:50|87008.8|86983.8|87012.5|86987.5|87024.2|86987.5|87008.8|86973.2|33
1630064460000|2021-08-27 11:41:00|87012.6|86987.6|87013.8|86988.8|87014|86989|87012.5|86987.5|23
1630064470000|2021-08-27 11:41:10|87013.6|86988.6|87014.2|86989.2|87014.7|86989.7|87012.8|86987.8|33
1630064480000|2021-08-27 11:41:20|87014|86989|87007.9|86982.9|87014.2|86989.2|87007.5|86982.5|33
1630064490000|2021-08-27 11:41:30|87007.8|86982.8|87008.9|86983.9|87009.4|86984.4|87006.4|86981.4|37
1630064500000|2021-08-27 11:41:40|87007.9|86982.9|87009.7|86984.7|87011.2|86986.2|87007.9|86982.9|36
1630064510000|2021-08-27 11:41:50|87009.5|86984.5|87009.2|86984.2|87010|86985|87008.3|86983.3|26
1630064520000|2021-08-27 11:42:00|87009.1|86984.1|87008.3|86983.3|87009.2|86984.2|87008.2|86983.2|20
1630064530000|2021-08-27 11:42:10|87008.2|86983.2|87007.6|86982.6|87011.1|86986.1|87007.6|86982.6|29
1630064540000|2021-08-27 11:42:20|87007.2|86982.2|87008.8|86983.8|87009.5|86984.5|87007.2|86982.2|21
1630064550000|2021-08-27 11:42:30|87008.7|86983.7|87011.2|86986.2|87012.4|86987.4|87008.6|86983.6|23
1630064560000|2021-08-27 11:42:40|87010.2|86985.2|87009.5|86984.5|87012.2|86987.2|87009.5|86984.5|40
1630064570000|2021-08-27 11:42:50|87009.4|86984.4|87011.1|86986.1|87011.7|86986.7|87006.7|86981.7|42
1630064580000|2021-08-27 11:43:00|87011.2|86986.2|87009.8|86984.8|87013.2|86988.2|87009.1|86984.1|38
1630064590000|2021-08-27 11:43:10|87009.6|86984.6|87011.1|86986.1|87011.5|86986.5|87008|86983|34
1630064600000|2021-08-27 11:43:20|87010.6|86985.6|87009.2|86984.2|87011.5|86986.5|87008.9|86983.9|33
1630064610000|2021-08-27 11:43:30|87009.7|86984.7|87010|86985|87010.5|86985.5|87008.9|86983.9|25
1630064620000|2021-08-27 11:43:40|87010.1|86985.1|87010.7|86985.7|87011.3|86986.3|87009.6|86984.6|21
1630064630000|2021-08-27 11:43:50|87010.2|86985.2|87009.4|86984.4|87010.2|86985.2|87009|86984|19
1630064640000|2021-08-27 11:44:00|87009.5|86984.5|87009.6|86984.6|87009.8|86984.8|87008.4|86983.4|27
1630064650000|2021-08-27 11:44:10|87009.8|86984.8|87009.9|86984.9|87010.3|86985.3|87009.1|86984.1|21
1630064660000|2021-08-27 11:44:20|87009.7|86984.7|87012.2|86987.2|87013.1|86988.1|87009.5|86984.5|34
1630064670000|2021-08-27 11:44:30|87011.5|86986.5|87013.9|86988.9|87015|86990|87011.5|86986.5|27
1630064680000|2021-08-27 11:44:40|87013.8|86988.8|87010.5|86985.5|87016.5|86991.5|87008.9|86983.9|51
1630064690000|2021-08-27 11:44:50|87010.8|86985.8|87011.6|86986.6|87012.1|86987.1|87009.3|86984.3|40
1630064700000|2021-08-27 11:45:00|87011|86986|87013.4|86988.4|87013.7|86988.7|87010.4|86985.4|48
1630064710000|2021-08-27 11:45:10|87013.7|86988.7|87013.9|86988.9|87015.2|86990.2|87012.8|86987.8|35
1630064720000|2021-08-27 11:45:20|87013.4|86988.4|87013.7|86988.7|87014.3|86989.3|87013.3|86988.3|20
1630064730000|2021-08-27 11:45:30|87013.6|86988.6|87013.5|86988.5|87013.9|86988.9|87011.7|86986.7|31
1630064740000|2021-08-27 11:45:40|87013.3|86988.3|87012.8|86987.8|87014.7|86989.7|87012.4|86987.4|37
1630064750000|2021-08-27 11:45:50|87012.6|86987.6|87013.9|86988.9|87013.9|86988.9|87011.9|86986.9|24
1630064760000|2021-08-27 11:46:00|87014.3|86989.3|87011.9|86986.9|87015.4|86990.4|87011.9|86986.9|30
1630064770000|2021-08-27 11:46:10|87012.2|86987.2|87013.8|86988.8|87015.5|86990.5|87012.2|86987.2|32
1630064780000|2021-08-27 11:46:20|87013.7|86988.7|87035.1|87010.1|87035.1|87010.1|87013.7|86988.7|49
1630064790000|2021-08-27 11:46:30|87035.9|87010.9|87037.5|87012.5|87037.7|87012.7|87034.8|87009.8|39
1630064800000|2021-08-27 11:46:40|87037.3|87012.3|87041.3|87016.3|87054.3|87016.8|87036.9|87002.6|38
1630064810000|2021-08-27 11:46:50|87041.5|87016.5|87040.7|87015.7|87041.7|87016.7|87040|87015|22
1630064820000|2021-08-27 11:47:00|87040.6|87015.6|87040.3|87015.3|87041.4|87016.4|87040|87015|20
1630064830000|2021-08-27 11:47:10|87040|87015|87041.8|87016.8|87041.8|87016.8|87040|87015|24
1630064840000|2021-08-27 11:47:20|87041.5|87016.5|87041.6|87016.6|87042.3|87017.3|87040.9|87015.9|26
1630064850000|2021-08-27 11:47:30|87041.8|87016.8|87048.9|86998.9|87049.3|87016.8|87040.7|86991.7|45
1630064860000|2021-08-27 11:47:40|87049.2|86999.2|87051.8|87001.8|87053.4|87003.4|87048.4|86998.4|52
1630064870000|2021-08-27 11:47:50|87051.7|87001.7|87051.5|87001.5|87051.7|87001.7|87050.4|87000.4|38
1630064880000|2021-08-27 11:48:00|87051.6|87001.6|87049.3|86999.3|87051.6|87001.6|87048.9|86998.9|23
1630064890000|2021-08-27 11:48:10|87049.4|86999.4|87049.2|86999.2|87050|87000|87049|86999|17
1630064900000|2021-08-27 11:48:20|87049.1|86999.1|87028.1|87003.1|87049.9|87009.1|87027.2|86998.9|33
1630064910000|2021-08-27 11:48:30|87028.3|87003.3|87041.3|86991.3|87042.6|87004.9|87028.3|86990.7|39
1630064920000|2021-08-27 11:48:40|87041.2|86991.2|87047|86997|87047|86997|87041.2|86991.2|39
1630064930000|2021-08-27 11:48:50|87046.9|86996.9|87036.5|87011.5|87051.2|87012|87036|86996.9|47
1630064940000|2021-08-27 11:49:00|87036.8|87011.8|87034.7|86984.7|87047.7|87012.1|87027.1|86984.7|58
1630064950000|2021-08-27 11:49:10|87035.1|86985.1|87035.7|86985.7|87035.9|86985.9|87032.5|86982.5|41
1630064960000|2021-08-27 11:49:20|87035.5|86985.5|87036.3|86986.3|87038.7|86988.7|87034.9|86984.9|37
1630064970000|2021-08-27 11:49:30|87036|86986|87034.3|86984.3|87037|86987|87033.3|86983.3|38
1630064980000|2021-08-27 11:49:40|87034.4|86984.4|87035.7|86985.7|87037.3|86999|87022.3|86981.8|56
1630064990000|2021-08-27 11:49:50|87035.4|86985.4|87034.4|86984.4|87035.4|86985.4|87034.4|86984.4|25
1630065000000|2021-08-27 11:50:00|87034.8|86984.8|87032.6|86982.6|87035.2|86985.2|87032.4|86982.4|31
1630065010000|2021-08-27 11:50:10|87032.3|86982.3|87038.4|86988.4|87038.5|86988.5|87032.2|86982.2|35
1630065020000|2021-08-27 11:50:20|87038.8|86988.8|87043.2|86993.2|87043.4|86993.4|87038|86988|29
1630065030000|2021-08-27 11:50:30|87042|86992|87043.5|86993.5|87044.9|86994.9|87040.8|86990.8|40
1630065040000|2021-08-27 11:50:40|87043.9|86993.9|87044.6|86994.6|87046.9|86996.9|87042.8|86992.8|56
1630065050000|2021-08-27 11:50:50|87044.4|86994.4|87045.5|86995.5|87046.7|86996.7|87044.3|86994.3|46
1630065060000|2021-08-27 11:51:00|87046.1|86996.1|87043.4|87018.4|87058.1|87018.4|87043.4|86996|50
1630065070000|2021-08-27 11:51:10|87057.1|87007.1|87057.9|87007.9|87059.7|87009.7|87057.1|87007.1|35
1630065080000|2021-08-27 11:51:20|87058.4|87008.4|87056.9|87006.9|87059.7|87009.7|87056.5|87006.5|35
1630065090000|2021-08-27 11:51:30|87057.2|87007.2|87054.7|87004.7|87060.9|87010.9|87052.7|87002.7|41
1630065100000|2021-08-27 11:51:40|87054.3|87004.3|87047|86997|87054.3|87009.6|87033|86996.3|37
1630065110000|2021-08-27 11:51:50|87046.7|86996.7|87048.4|86998.4|87048.8|86998.8|87046.5|86996.5|30
1630065120000|2021-08-27 11:52:00|87048.2|86998.2|87047.3|86997.3|87049.2|86999.2|87045.6|86995.6|28
1630065130000|2021-08-27 11:52:10|87046.3|86996.3|87046.5|86996.5|87046.9|86996.9|87045.7|86995.7|31
1630065140000|2021-08-27 11:52:20|87046.4|86996.4|87046.9|86996.9|87047.3|86997.3|87046|86996|15
1630065150000|2021-08-27 11:52:30|87047|86997|87046|86996|87047.2|86997.2|87046|86996|20
1630065160000|2021-08-27 11:52:40|87046.3|86996.3|87034.6|87009.6|87047.7|87010|87034.4|86996|27
1630065170000|2021-08-27 11:52:50|87034.7|87009.7|87034.5|87009.5|87035.2|87010.2|87034.1|87009.1|21
1630065180000|2021-08-27 11:53:00|87034.4|87009.4|87040.1|87015.1|87041.3|87016.3|87034.4|87009.4|50
1630065190000|2021-08-27 11:53:10|87040|87015|87033.6|87008.6|87048.6|87015.7|87033.6|86996.7|40
1630065200000|2021-08-27 11:53:20|87033.7|87008.7|87032.2|87007.2|87033.7|87008.7|87031|87006|41
1630065210000|2021-08-27 11:53:30|87032|87007|87041.9|86991.9|87042.3|87007|87029.7|86991|42
1630065220000|2021-08-27 11:53:40|87041.8|86991.8|87039.9|86989.9|87042|86992|87038.6|86988.6|44
1630065230000|2021-08-27 11:53:50|87040|86990|87038.9|86988.9|87040.3|86990.3|87038.8|86988.8|30
1630065240000|2021-08-27 11:54:00|87038.7|86988.7|87041.6|86991.6|87042.1|86992.1|87038.3|86988.3|34
1630065250000|2021-08-27 11:54:10|87041.8|86991.8|87045.3|86995.3|87045.3|86995.3|87041.1|86991.1|42
1630065260000|2021-08-27 11:54:20|87044.8|86994.8|87042.3|86992.3|87044.8|86994.8|87041.9|86991.9|30
1630065270000|2021-08-27 11:54:30|87042.2|86992.2|87039.3|86989.3|87042.5|86992.5|87039.2|86989.2|26
1630065280000|2021-08-27 11:54:40|87039.2|86989.2|87027|87002|87039.2|87003|87026.3|86989.2|26
1630065290000|2021-08-27 11:54:50|87027.1|87002.1|87029.5|87004.5|87029.5|87004.5|87026.7|87001.7|19
1630065300000|2021-08-27 11:55:00|87028.9|87003.9|87045.1|86995.1|87045.1|87006.6|87025.4|86988.5|39
1630065310000|2021-08-27 11:55:10|87043.8|86993.8|87034.4|87009.4|87043.8|87009.9|87032.6|86993.8|42
1630065320000|2021-08-27 11:55:20|87034.3|87009.3|87036.1|87011.1|87037|87012|87033.5|87008.5|39
1630065330000|2021-08-27 11:55:30|87035.8|87010.8|87038.2|87013.2|87038.7|87013.7|87035.6|87010.6|36
1630065340000|2021-08-27 11:55:40|87038|87013|87025.3|87000.3|87046.9|87013.2|87025.1|86996.9|44
1630065350000|2021-08-27 11:55:50|87025.5|87000.5|87037.1|86987.1|87037.9|87001.2|87025.2|86985.6|49
1630065360000|2021-08-27 11:56:00|87038.3|86988.3|87018.6|86993.6|87038.3|86995.3|87017.8|86981.2|48
1630065370000|2021-08-27 11:56:10|87018.7|86993.7|87023|86998|87023.8|86998.8|87018.5|86993.5|57
1630065380000|2021-08-27 11:56:20|87022.1|86997.1|87027.9|86977.9|87033|86997.5|87018.9|86977.9|49
1630065390000|2021-08-27 11:56:30|87028.2|86978.2|87028.2|86978.2|87028.7|86978.7|87026.3|86976.3|42
1630065400000|2021-08-27 11:56:40|87028|86978|87025.5|86975.5|87028|86978|87025.5|86975.5|27
1630065410000|2021-08-27 11:56:50|87025.6|86975.6|87027.3|86977.3|87027.3|86977.3|87025.6|86975.6|25
1630065420000|2021-08-27 11:57:00|87026.8|86976.8|87024|86974|87026.8|86976.8|87022.4|86972.4|28
1630065430000|2021-08-27 11:57:10|87023.5|86973.5|87022.3|86972.3|87024.2|86974.2|87022.1|86972.1|28
1630065440000|2021-08-27 11:57:20|87022.2|86972.2|87009.5|86984.5|87022.6|86985.4|87009.2|86972.2|27
1630065450000|2021-08-27 11:57:30|87009.8|86984.8|87008.2|86983.2|87009.9|86984.9|87006.6|86981.6|44
1630065460000|2021-08-27 11:57:40|87007.9|86982.9|87012.8|86987.8|87013.5|86988.5|87007.8|86982.8|46
1630065470000|2021-08-27 11:57:50|87012.9|86987.9|87012.5|86987.5|87012.9|86987.9|87010.6|86985.6|37
1630065480000|2021-08-27 11:58:00|87012.7|86987.7|87013.2|86988.2|87026.7|86990.2|87010.6|86975.7|45
1630065490000|2021-08-27 11:58:10|87013.8|86988.8|87009.7|86984.7|87014.1|86989.1|87007.8|86982.8|53
1630065500000|2021-08-27 11:58:20|87010|86985|87015.1|86990.1|87025.3|86990.3|87009.8|86974.5|43
1630065510000|2021-08-27 11:58:30|87014.2|86989.2|87006.9|86981.9|87015|86990|87006.3|86981.3|49
1630065520000|2021-08-27 11:58:40|87005.8|86980.8|87010.6|86985.6|87012.2|86987.2|87005.8|86980.8|53
1630065530000|2021-08-27 11:58:50|87010.4|86985.4|87011.9|86986.9|87014|86989|87010.2|86985.2|43
1630065540000|2021-08-27 11:59:00|87012.6|86987.6|87011.9|86986.9|87013.7|86988.7|87011.2|86986.2|40
1630065550000|2021-08-27 11:59:10|87012|86987|87009.5|86984.5|87012.8|86987.8|87008.4|86983.4|48
1630065560000|2021-08-27 11:59:20|87009.2|86984.2|87010.7|86985.7|87010.7|86985.7|87009.2|86984.2|33
1630065570000|2021-08-27 11:59:30|87010.9|86985.9|87009.4|86984.4|87011.4|86986.4|87009.4|86984.4|33
1630065580000|2021-08-27 11:59:40|87009.7|86984.7|87013.5|86988.5|87013.7|86988.7|87009.7|86984.7|47
1630065590000|2021-08-27 11:59:50|87013.2|86988.2|87013.7|86988.7|87015.1|86990.1|87012.4|86987.4|36
1630065600000|2021-08-27 12:00:00|87013.6|86988.6|87027.9|86977.9|87028.3|86989.9|87010.8|86972.1|54
1630065610000|2021-08-27 12:00:10|87028.1|86978.1|87016.3|86991.3|87028.6|86991.6|87015.3|86977.9|38
1630065620000|2021-08-27 12:00:20|87016.4|86991.4|87034.3|86984.3|87034.4|86993.4|87016.2|86981.5|45
1630065630000|2021-08-27 12:00:30|87033.5|86983.5|87031.3|86981.3|87033.6|86983.6|87030.2|86980.2|24
1630065640000|2021-08-27 12:00:40|87030.8|86980.8|87033|86983|87033.1|86983.1|87030.8|86980.8|34
1630065650000|2021-08-27 12:00:50|87032.7|86982.7|87017.2|86992.2|87032.7|86992.2|87015.2|86979|26
1630065660000|2021-08-27 12:01:00|87015.6|86990.6|87021.9|86996.9|87035.2|86997.6|87015.6|86982.2|39
1630065670000|2021-08-27 12:01:10|87021.7|86996.7|87044.6|86994.6|87044.7|86998.5|87021.7|86985.7|44
1630065680000|2021-08-27 12:01:20|87044.5|86994.5|87047.8|86997.8|87049.1|86999.1|87042.1|86992.1|44
1630065690000|2021-08-27 12:01:30|87047|86997|87047.2|86997.2|87048.3|86998.3|87046.6|86996.6|19
1630065700000|2021-08-27 12:01:40|87047.1|86997.1|87043.1|86993.1|87048|86998|87043.1|86993.1|35
1630065710000|2021-08-27 12:01:50|87043.9|86993.9|87044.2|86994.2|87044.5|86994.5|87041.3|86991.3|33
1630065720000|2021-08-27 12:02:00|87044|86994|87041.7|86991.7|87047.8|86997.8|87040.5|86990.5|44
1630065730000|2021-08-27 12:02:10|87041.5|86991.5|87045.2|86995.2|87045.7|86995.7|87041.5|86991.5|38
1630065740000|2021-08-27 12:02:20|87044.8|86994.8|87045.7|86995.7|87046.9|86996.9|87042.9|86992.9|38
1630065750000|2021-08-27 12:02:30|87045.8|86995.8|87051.6|87001.6|87052.6|87013.9|87033.3|86995.8|47
1630065760000|2021-08-27 12:02:40|87052.2|87002.2|87039.4|87014.4|87052.9|87015.6|87037.5|87001.6|40
1630065770000|2021-08-27 12:02:50|87039|87014|87054.1|87004.1|87055|87014.8|87037.7|87002.8|35
1630065780000|2021-08-27 12:03:00|87054.8|87004.8|87042.9|87017.9|87055.4|87017.9|87039.8|87003.5|51
1630065790000|2021-08-27 12:03:10|87042.6|87017.6|87050.3|87000.3|87052.1|87018.6|87039.9|87000.1|44
1630065800000|2021-08-27 12:03:20|87050.6|87000.6|87043.9|86993.9|87050.6|87007.1|87028|86993|43
1630065810000|2021-08-27 12:03:30|87043.1|86993.1|87042.7|86992.7|87043.4|86993.4|87040.4|86990.4|36
1630065820000|2021-08-27 12:03:40|87042.8|86992.8|87042.6|86992.6|87043.6|86993.6|87041.6|86991.6|43
1630065830000|2021-08-27 12:03:50|87042.2|86992.2|87038.2|86988.2|87042.6|86992.6|87038|86988|31
1630065840000|2021-08-27 12:04:00|87037.9|86987.9|87028.2|87003.2|87040|87003.6|87027.3|86987.2|45
1630065850000|2021-08-27 12:04:10|87029.1|87004.1|87027.3|87002.3|87029.1|87004.1|87025.3|87000.3|39
1630065860000|2021-08-27 12:04:20|87027.2|87002.2|87025.8|87000.8|87027.2|87002.2|87024.1|86999.1|32
1630065870000|2021-08-27 12:04:30|87025.9|87000.9|87020|86970|87029.1|87001.1|87010.2|86968.1|42
1630065880000|2021-08-27 12:04:40|87020.1|86970.1|87018|86968|87024.4|86974.4|87017|86967|61
1630065890000|2021-08-27 12:04:50|87018.1|86968.1|87019.3|86969.3|87020.8|86970.8|87017.2|86967.2|35
1630065900000|2021-08-27 12:05:00|87019.9|86969.9|87021.5|86971.5|87023.7|86973.7|87019.9|86969.9|35
1630065910000|2021-08-27 12:05:10|87021.7|86971.7|87020.6|86970.6|87021.8|86971.8|87020.6|86970.6|15
1630065920000|2021-08-27 12:05:20|87020.7|86970.7|87021.2|86971.2|87022.2|86972.2|87020.6|86970.6|25
1630065930000|2021-08-27 12:05:30|87021.1|86971.1|87024.1|86974.1|87024.7|86974.7|87021|86971|35
1630065940000|2021-08-27 12:05:40|87024.5|86974.5|87023.9|86973.9|87024.6|86974.6|87023.5|86973.5|26
1630065950000|2021-08-27 12:05:50|87024.3|86974.3|87023.6|86973.6|87024.3|86974.3|87023.3|86973.3|12
1630065960000|2021-08-27 12:06:00|87023.8|86973.8|87027|86977|87027.8|86977.8|87022.6|86972.6|47
1630065970000|2021-08-27 12:06:10|87027.3|86977.3|87028.4|86978.4|87028.5|86978.5|87026.8|86976.8|32
1630065980000|2021-08-27 12:06:20|87028.5|86978.5|87027.9|86977.9|87028.6|86978.6|87027.9|86977.9|15
1630065990000|2021-08-27 12:06:30|87028.1|86978.1|87031.6|86981.6|87034.2|86984.2|87026.8|86976.8|36
1630066000000|2021-08-27 12:06:40|87030.8|86980.8|87035.8|86985.8|87036.6|86986.6|87030.5|86980.5|39
1630066010000|2021-08-27 12:06:50|87035.5|86985.5|87048.2|86998.2|87048.2|87008.1|87033.1|86985.5|53
1630066020000|2021-08-27 12:07:00|87046.7|86996.7|87050.4|87000.4|87051.1|87001.1|87046.7|86996.7|42
1630066030000|2021-08-27 12:07:10|87050.5|87000.5|87039.7|87014.7|87054.8|87017.5|87039.2|87000.5|41
1630066040000|2021-08-27 12:07:20|87039.3|87014.3|87050.2|87000.2|87051.5|87014.8|87038.8|87000|33
1630066050000|2021-08-27 12:07:30|87050.1|87000.1|87051.7|87001.7|87052.1|87002.1|87049.3|86999.3|35
1630066060000|2021-08-27 12:07:40|87052.1|87002.1|87051.2|87001.2|87053.3|87003.3|87050.7|87000.7|26
1630066070000|2021-08-27 12:07:50|87051.6|87001.6|87050.7|87000.7|87051.6|87001.6|87050.4|87000.4|29
1630066080000|2021-08-27 12:08:00|87050.4|87000.4|87048.7|86998.7|87051.5|87001.5|87047.5|86997.5|31
1630066090000|2021-08-27 12:08:10|87048|86998|87052.1|87002.1|87052.3|87011.8|87035.7|86997|43
1630066100000|2021-08-27 12:08:20|87052.2|87002.2|87052.2|87002.2|87052.2|87002.2|87051.2|87001.2|34
1630066110000|2021-08-27 12:08:30|87052.1|87002.1|87046|87021|87058.6|87023.2|87045.1|87002.1|41
1630066120000|2021-08-27 12:08:40|87046.1|87021.1|87044.8|87019.8|87046.7|87021.7|87044.8|87019.8|30
1630066130000|2021-08-27 12:08:50|87045|87020|87044.4|87019.4|87045|87020|87044.3|87019.3|18
1630066140000|2021-08-27 12:09:00|87044.6|87019.6|87050.5|87025.5|87051.1|87026.1|87044.6|87019.6|33
1630066150000|2021-08-27 12:09:10|87050.2|87025.2|87076.1|87026.1|87078.6|87033.1|87050.2|87024.9|41
1630066160000|2021-08-27 12:09:20|87076.9|87026.9|87076.7|87026.7|87077.3|87027.3|87075.3|87025.3|32
1630066170000|2021-08-27 12:09:30|87076|87026|87062.8|87012.8|87076.2|87026.2|87061.9|87011.9|39
1630066180000|2021-08-27 12:09:40|87062.7|87012.7|87062.3|87012.3|87062.8|87012.8|87060.2|87010.2|38
1630066190000|2021-08-27 12:09:50|87062|87012|87063.5|87013.5|87063.5|87013.5|87061.9|87011.9|22
1630066200000|2021-08-27 12:10:00|87063.6|87013.6|87055.4|87005.4|87063.9|87013.9|87054.8|87004.8|40
1630066210000|2021-08-27 12:10:10|87055.9|87005.9|87054.4|87004.4|87056.1|87006.1|87054.4|87004.4|24
1630066220000|2021-08-27 12:10:20|87054.2|87004.2|87056.9|87006.9|87057.1|87007.1|87054|87004|25
1630066230000|2021-08-27 12:10:30|87056.7|87006.7|87056.3|87006.3|87057|87007|87054.2|87004.2|42
1630066240000|2021-08-27 12:10:40|87056.6|87006.6|87056.5|87006.5|87056.8|87006.8|87055.9|87005.9|24
1630066250000|2021-08-27 12:10:50|87056.6|87006.6|87055.7|87005.7|87056.7|87006.7|87055.4|87005.4|28
1630066260000|2021-08-27 12:11:00|87056|87006|87056|87006|87056.7|87006.7|87054.5|87004.5|34
1630066270000|2021-08-27 12:11:10|87055.7|87005.7|87046.8|86996.8|87055.7|87005.7|87046.8|86996.8|33
1630066280000|2021-08-27 12:11:20|87046.7|86996.7|87029.7|87004.7|87047.1|87004.7|87029.7|86993|45
1630066290000|2021-08-27 12:11:30|87029.4|87004.4|87024.6|86999.6|87030.3|87005.3|87024.6|86999.6|44
1630066300000|2021-08-27 12:11:40|87024.4|86999.4|87027.3|87002.3|87041.1|87002.9|87024.1|86991.1|41
1630066310000|2021-08-27 12:11:50|87027.2|87002.2|87032.3|87007.3|87044.4|87008.3|87026.9|86991.4|31
1630066320000|2021-08-27 12:12:00|87033.1|87008.1|87031.2|87006.2|87033.2|87008.2|87030.6|87005.6|28
1630066330000|2021-08-27 12:12:10|87031.1|87006.1|87043.9|86993.9|87044.1|87006.9|87029.9|86993.4|17
1630066340000|2021-08-27 12:12:20|87043.7|86993.7|87044.2|86994.2|87044.7|86994.7|87043.5|86993.5|12
1630066350000|2021-08-27 12:12:30|87044|86994|87050.7|87000.7|87052.1|87002.1|87044|86994|41
1630066360000|2021-08-27 12:12:40|87050.1|87000.1|87048|86998|87050.6|87000.6|87047.8|86997.8|44
1630066370000|2021-08-27 12:12:50|87047.9|86997.9|87040.4|86990.4|87048.2|86998.2|87040.4|86990.4|48
1630066380000|2021-08-27 12:13:00|87040.5|86990.5|87043|86993|87044.1|86994.1|87039.7|86989.7|42
1630066390000|2021-08-27 12:13:10|87043.1|86993.1|87042.3|86992.3|87043.2|86993.2|87041.8|86991.8|27
1630066400000|2021-08-27 12:13:20|87042.4|86992.4|87039|86989|87042.7|86992.7|87037.5|86987.5|29
1630066410000|2021-08-27 12:13:30|87039.2|86989.2|87025.8|87000.8|87039.2|87003.6|87025.3|86988.8|50
1630066420000|2021-08-27 12:13:40|87025.9|87000.9|87025.6|87000.6|87026.8|87001.8|87025.2|87000.2|21
1630066430000|2021-08-27 12:13:50|87025.9|87000.9|87026.8|87001.8|87027.2|87002.2|87025.4|87000.4|20
1630066440000|2021-08-27 12:14:00|87026.5|87001.5|87029|87004|87029.1|87004.1|87026.1|87001.1|35
1630066450000|2021-08-27 12:14:10|87029.7|87004.7|87038.8|86988.8|87044.4|87006.4|87029.7|86988.6|39
1630066460000|2021-08-27 12:14:20|87038.6|86988.6|87042.7|86992.7|87043.4|86993.4|87038.5|86988.5|47
1630066470000|2021-08-27 12:14:30|87042.8|86992.8|87030.4|87005.4|87042.9|87005.4|87029.6|86990.9|23
1630066480000|2021-08-27 12:14:40|87029.5|87004.5|87046.6|86996.6|87047.3|87007|87029.2|86995.6|36
1630066490000|2021-08-27 12:14:50|87046.1|86996.1|87036|87011|87048.9|87011|87034.3|86996.1|39
1630066500000|2021-08-27 12:15:00|87036.2|87011.2|87049.7|86999.7|87050.5|87012.3|87033.6|86999.5|53
1630066510000|2021-08-27 12:15:10|87048.6|86998.6|87044.4|86994.4|87049.4|86999.4|87043.6|86993.6|44
1630066520000|2021-08-27 12:15:20|87044.3|86994.3|87040.3|86990.3|87044.8|86994.8|87040.2|86990.2|46
1630066530000|2021-08-27 12:15:30|87040.9|86990.9|87040.8|86990.8|87041.4|86991.4|87038.4|86988.4|36
1630066540000|2021-08-27 12:15:40|87041|86991|87046.5|86996.5|87047.2|86997.2|87041|86991|47
1630066550000|2021-08-27 12:15:50|87046.4|86996.4|87026.2|87001.2|87046.4|87005.9|87025.2|86991.9|46
1630066560000|2021-08-27 12:16:00|87026.6|87001.6|87019.2|86994.2|87036.9|87001.6|87019.2|86985.7|38
1630066570000|2021-08-27 12:16:10|87018.7|86993.7|87036.6|86986.6|87036.9|86995.4|87018.7|86984.6|43
1630066580000|2021-08-27 12:16:20|87022.6|86997.6|87025.6|87000.6|87027.7|87002.7|87022.5|86997.5|36
1630066590000|2021-08-27 12:16:30|87025.7|87000.7|87037.7|86987.7|87038.3|87001.1|87025.6|86985.9|39
1630066600000|2021-08-27 12:16:40|87038.3|86988.3|87026.4|87001.4|87040|87002.2|87024.7|86988.2|37
1630066610000|2021-08-27 12:16:50|87026.8|87001.8|87025|87000|87027.1|87002.1|87024.8|86999.8|26
1630066620000|2021-08-27 12:17:00|87024.7|86999.7|87027.1|87002.1|87039.8|87002.9|87023.9|86988.5|36
1630066630000|2021-08-27 12:17:10|87027.3|87002.3|87027.9|87002.9|87028.1|87003.1|87026.7|87001.7|20
1630066640000|2021-08-27 12:17:20|87027.8|87002.8|87027.2|87002.2|87028.2|87003.2|87027.1|87002.1|15
1630066650000|2021-08-27 12:17:30|87027|87002|87038.7|86988.7|87039.9|87003.6|87026.7|86987.6|34
1630066660000|2021-08-27 12:17:40|87038.8|86988.8|87023.8|86998.8|87038.8|86998.8|87022.7|86985.7|29
1630066670000|2021-08-27 12:17:50|87023.9|86998.9|87036.1|86986.1|87036.5|86998.9|87022.5|86984.9|34
1630066680000|2021-08-27 12:18:00|87035.9|86985.9|87036.1|86986.1|87036.7|86986.7|87035.4|86985.4|23
1630066690000|2021-08-27 12:18:10|87036.2|86986.2|87035|86985|87036.2|86986.2|87034.3|86984.3|25
1630066700000|2021-08-27 12:18:20|87034.9|86984.9|87032.9|86982.9|87035.1|86985.1|87032.7|86982.7|29
1630066710000|2021-08-27 12:18:30|87032.7|86982.7|87015.4|86990.4|87032.8|86994.3|87015.4|86981.5|33
1630066720000|2021-08-27 12:18:40|87015.6|86990.6|87028.2|86978.2|87028.9|86990.6|87015.1|86977.8|38
1630066730000|2021-08-27 12:18:50|87028|86978|87029.2|86979.2|87030.1|86980.1|87027.6|86977.6|33
1630066740000|2021-08-27 12:19:00|87029.3|86979.3|87028.3|86978.3|87029.5|86979.5|87027.4|86977.4|44
1630066750000|2021-08-27 12:19:10|87028.4|86978.4|87028.1|86978.1|87028.7|86978.7|87025.6|86975.6|40
1630066760000|2021-08-27 12:19:20|87028.3|86978.3|87030.4|86980.4|87030.4|86980.4|87027.9|86977.9|34
1630066770000|2021-08-27 12:19:30|87030.2|86980.2|87028.6|86978.6|87030.2|86980.2|87027.9|86977.9|31
1630066780000|2021-08-27 12:19:40|87028.5|86978.5|87030|86980|87030|86980|87028.2|86978.2|25
1630066790000|2021-08-27 12:19:50|87029.9|86979.9|87029.2|86979.2|87029.9|86979.9|87027|86977|37
1630066800000|2021-08-27 12:20:00|87029.3|86979.3|87029.8|86979.8|87030.5|86980.5|87029.1|86979.1|32
1630066810000|2021-08-27 12:20:10|87029.4|86979.4|87032.5|86982.5|87032.6|86982.6|87029.4|86979.4|41
1630066820000|2021-08-27 12:20:20|87032.7|86982.7|87031.7|86981.7|87032.7|86982.7|87030.1|86980.1|34
1630066830000|2021-08-27 12:20:30|87032|86982|87031.8|86981.8|87032|86982|87030.5|86980.5|35
1630066840000|2021-08-27 12:20:40|87031.7|86981.7|87034.8|86984.8|87035.8|86985.8|87031.6|86981.6|42
1630066850000|2021-08-27 12:20:50|87035|86985|87034.9|86984.9|87035.2|86985.2|87034.3|86984.3|24
1630066860000|2021-08-27 12:21:00|87034.4|86984.4|87036.9|86986.9|87036.9|86986.9|87034.4|86984.4|31
1630066870000|2021-08-27 12:21:10|87036.8|86986.8|87042.7|86992.7|87042.8|86992.8|87036|86986|41
1630066880000|2021-08-27 12:21:20|87042.8|86992.8|87043.2|86993.2|87043.9|86993.9|87042.5|86992.5|27
1630066890000|2021-08-27 12:21:30|87043.5|86993.5|87039.9|86989.9|87043.5|86993.5|87039.2|86989.2|32
1630066900000|2021-08-27 12:21:40|87040.1|86990.1|87037.5|86987.5|87040.1|86990.1|87036.4|86986.4|34
1630066910000|2021-08-27 12:21:50|87037.2|86987.2|87029.7|86979.7|87037.7|86987.7|87029.4|86979.4|39
1630066920000|2021-08-27 12:22:00|87029.3|86979.3|87030.6|86980.6|87031.2|86981.2|87029.2|86979.2|29
1630066930000|2021-08-27 12:22:10|87031.2|86981.2|87030.3|86980.3|87031.2|86981.2|87029.8|86979.8|33
1630066940000|2021-08-27 12:22:20|87030.8|86980.8|87030.4|86980.4|87031|86981|87029.6|86979.6|29
1630066950000|2021-08-27 12:22:30|87030.7|86980.7|87032.9|86982.9|87033.7|86995.4|87017.6|86979.8|52
1630066960000|2021-08-27 12:22:40|87032.8|86982.8|87032.3|86982.3|87033.5|86983.5|87031.7|86981.7|32
1630066970000|2021-08-27 12:22:50|87032.4|86982.4|87030.6|86980.6|87032.7|86982.7|87028.8|86978.8|35
1630066980000|2021-08-27 12:23:00|87030|86980|87030.4|86980.4|87030.7|86980.7|87029.1|86979.1|31
1630066990000|2021-08-27 12:23:10|87030.7|86980.7|87030.3|86980.3|87030.8|86980.8|87027.7|86977.7|40
1630067000000|2021-08-27 12:23:20|87030.4|86980.4|87028.6|86978.6|87030.4|86980.4|87028.5|86978.5|15
1630067010000|2021-08-27 12:23:30|87028.8|86978.8|87018.1|86993.1|87031.1|86993.9|87013.8|86976.2|45
1630067020000|2021-08-27 12:23:40|87018.2|86993.2|87033.2|86983.2|87034.1|86995.4|87017|86981.8|41
1630067030000|2021-08-27 12:23:50|87033.4|86983.4|87035.5|86985.5|87036|86986|87032.5|86982.5|35
1630067040000|2021-08-27 12:24:00|87035.3|86985.3|87035.9|86985.9|87036.4|86986.4|87033|86983|44
1630067050000|2021-08-27 12:24:10|87036.3|86986.3|87036|86986|87037.4|86987.4|87035.8|86985.8|19
1630067060000|2021-08-27 12:24:20|87036.2|86986.2|87036.6|86986.6|87038.6|86988.6|87035.9|86985.9|25
1630067070000|2021-08-27 12:24:30|87036.5|86986.5|87020.3|86995.3|87038.5|86995.3|87017.9|86986.2|47
1630067080000|2021-08-27 12:24:40|87020.1|86995.1|87009.2|86984.2|87028.7|86995.1|87008.8|86972.1|51
1630067090000|2021-08-27 12:24:50|87009.5|86984.5|87020.1|86995.1|87025.4|86995.5|87005.7|86974.2|47
1630067100000|2021-08-27 12:25:00|87021.4|86996.4|87023.2|86998.2|87023.4|86998.4|87014.3|86989.3|50
1630067110000|2021-08-27 12:25:10|87022.3|86997.3|87012.2|86987.2|87022.3|86997.3|87010.7|86985.7|46
1630067120000|2021-08-27 12:25:20|87011.7|86986.7|87018.5|86993.5|87018.5|86993.5|87010.2|86985.2|44
1630067130000|2021-08-27 12:25:30|87019|86994|87018.4|86993.4|87021|86996|87017.9|86992.9|42
1630067140000|2021-08-27 12:25:40|87018.5|86993.5|87031.7|87006.7|87032.2|87007.2|87018.4|86993.4|49
1630067150000|2021-08-27 12:25:50|87032|87007|87022.9|86997.9|87033.4|87007.3|87016.7|86982.6|49
1630067160000|2021-08-27 12:26:00|87024.3|86999.3|87021.8|86996.8|87024.7|86999.7|87021.2|86996.2|45
1630067170000|2021-08-27 12:26:10|87021.7|86996.7|87024.6|86999.6|87025.5|87000.5|87021.7|86996.7|47
1630067180000|2021-08-27 12:26:20|87023.3|86998.3|87025.8|87000.8|87026.5|87001.5|87022.9|86997.9|29
1630067190000|2021-08-27 12:26:30|87025.4|87000.4|87029.2|87004.2|87030.2|87005.2|87025.4|87000.4|43
1630067200000|2021-08-27 12:26:40|87029.8|87004.8|87022.1|86997.1|87031|87006|87018.6|86993.6|44
1630067210000|2021-08-27 12:26:50|87022.6|86997.6|87040|87015|87041.3|87015|87022.6|86989.1|50
1630067220000|2021-08-27 12:27:00|87039.8|87014.8|87050.4|87000.4|87051|87014.8|87038.1|86999.7|32
1630067230000|2021-08-27 12:27:10|87050.6|87000.6|87050.6|87000.6|87052.6|87014.8|87036.5|86999.7|32
1630067240000|2021-08-27 12:27:20|87050.3|87000.3|87038.1|87013.1|87052.8|87015.3|87037.9|87000.1|33
1630067250000|2021-08-27 12:27:30|87038.3|87013.3|87038.5|87013.5|87039.1|87014.1|87037.9|87012.9|21
1630067260000|2021-08-27 12:27:40|87038.4|87013.4|87045.7|87020.7|87047.4|87022.4|87038.2|87013.2|31
1630067270000|2021-08-27 12:27:50|87058.3|87008.3|87062.2|87012.2|87062.6|87012.6|87057.8|87007.8|39
1630067280000|2021-08-27 12:28:00|87062.3|87012.3|87060.6|87010.6|87065|87025.8|87047|87009.3|44
1630067290000|2021-08-27 12:28:10|87060.1|87010.1|87060.3|87010.3|87065.6|87024.7|87049.7|87009|50
1630067300000|2021-08-27 12:28:20|87059.5|87009.5|87059.9|87009.9|87062.1|87012.1|87059|87009|38
1630067310000|2021-08-27 12:28:30|87059.2|87009.2|87060|87010|87061.2|87011.2|87058.6|87008.6|29
1630067320000|2021-08-27 12:28:40|87060.1|87010.1|87055|87005|87060.1|87010.1|87053.7|87003.7|26
1630067330000|2021-08-27 12:28:50|87053.6|87003.6|87051.2|87001.2|87055.4|87018.8|87037|86996.6|51
1630067340000|2021-08-27 12:29:00|87051.5|87001.5|87047|86997|87051.5|87001.5|87046.8|86996.8|55
1630067350000|2021-08-27 12:29:10|87047.1|86997.1|87052.1|87002.1|87052.3|87002.3|87046.5|86996.5|43
1630067360000|2021-08-27 12:29:20|87052.2|87002.2|87055.5|87005.5|87055.5|87005.5|87052.2|87002.2|46
1630067370000|2021-08-27 12:29:30|87055.3|87005.3|87053|87003|87055.4|87005.4|87052.1|87002.1|35
1630067380000|2021-08-27 12:29:40|87052.8|87002.8|87053.8|87003.8|87054.8|87004.8|87052.5|87002.5|37
1630067390000|2021-08-27 12:29:50|87053.9|87003.9|87043.8|86993.8|87057.5|87007.5|87043.2|86993.2|51
1630067400000|2021-08-27 12:30:00|87044.4|86994.4|87045.7|86995.7|87046.3|86996.3|87041.6|86991.6|64
1630067410000|2021-08-27 12:30:10|87043|86993|87039.1|86989.1|87046|86996|87039.1|86989.1|65
1630067420000|2021-08-27 12:30:20|87035.2|86985.2|87026.3|86976.3|87036.8|86990.7|87013.8|86975.2|59
1630067430000|2021-08-27 12:30:30|87025.2|86975.2|87024.3|86974.3|87025.2|86983.4|87006.5|86970.2|62
1630067440000|2021-08-27 12:30:40|87024.5|86974.5|87016.4|86966.4|87024.5|86980.7|87004.3|86965.4|60
1630067450000|2021-08-27 12:30:50|87019.3|86969.3|87015.4|86965.4|87020.1|86982.6|87000.9|86963.5|60
1630067460000|2021-08-27 12:31:00|87015.5|86965.5|87020.8|86970.8|87029|86979|87015.3|86965.3|66
1630067470000|2021-08-27 12:31:10|87020.2|86970.2|87021.7|86971.7|87029|86979|87019.5|86969.5|51
1630067480000|2021-08-27 12:31:20|87021.1|86971.1|87021.8|86971.8|87021.9|86971.9|87019.9|86969.9|29
1630067490000|2021-08-27 12:31:30|87021.9|86971.9|87026.3|86976.3|87026.6|86976.6|87021.5|86971.5|44
1630067500000|2021-08-27 12:31:40|87026.9|86976.9|87033.2|86983.2|87035|86985|87026.3|86976.3|41
1630067510000|2021-08-27 12:31:50|87033.6|86983.6|87038.3|86988.3|87041.6|86991.6|87032.1|86982.1|41
1630067520000|2021-08-27 12:32:00|87038.5|86988.5|87045.4|86995.4|87045.6|86995.6|87037.7|86987.7|61
1630067530000|2021-08-27 12:32:10|87045.3|86995.3|87045|86995|87047.1|86997.1|87044.2|86994.2|55
1630067540000|2021-08-27 12:32:20|87045.3|86995.3|87045.5|86995.5|87046.2|86996.2|87040.2|86990.2|52
1630067550000|2021-08-27 12:32:30|87043.6|86993.6|87041.4|86991.4|87048.9|86998.9|87040.3|86990.3|59
1630067560000|2021-08-27 12:32:40|87041.8|86991.8|87042.8|86992.8|87046|86996|87040.6|86990.6|41
1630067570000|2021-08-27 12:32:50|87043.3|86993.3|87039|86989|87043.9|86993.9|87037.5|86987.5|47
1630067580000|2021-08-27 12:33:00|87039.1|86989.1|87039.7|86989.7|87041.5|86991.5|87034.3|86984.3|50
1630067590000|2021-08-27 12:33:10|87039.2|86989.2|87040.4|86990.4|87047|86997|87038.4|86988.4|57
1630067600000|2021-08-27 12:33:20|87041.5|86991.5|87040.4|86990.4|87041.7|86991.7|87039.1|86989.1|38
1630067610000|2021-08-27 12:33:30|87040.6|86990.6|87027.3|86977.3|87041.2|86991.2|87026.5|86976.5|49
1630067620000|2021-08-27 12:33:40|87026.5|86976.5|87021.2|86971.2|87026.5|86976.5|87020.3|86970.3|50
1630067630000|2021-08-27 12:33:50|87021.1|86971.1|87007.9|86982.9|87021.7|86983.7|87007.4|86968.5|41
1630067640000|2021-08-27 12:34:00|87007.4|86982.4|87008.9|86983.9|87009.6|86984.6|87007.2|86982.2|47
1630067650000|2021-08-27 12:34:10|87009.6|86984.6|87010.1|86985.1|87010.1|86985.1|87008.6|86983.6|23
1630067660000|2021-08-27 12:34:20|87009.9|86984.9|87023|86973|87025.5|86986|87009|86973|42
1630067670000|2021-08-27 12:34:30|87022.4|86972.4|87020.7|86970.7|87023.7|86973.7|87019.4|86969.4|54
1630067680000|2021-08-27 12:34:40|87019.6|86969.6|87004.2|86979.2|87019.6|86980|87000.7|86958.5|61
1630067690000|2021-08-27 12:34:50|87003.5|86978.5|87016.8|86966.8|87017.1|86978.9|87001|86964.5|47
1630067700000|2021-08-27 12:35:00|87016.4|86966.4|87018.9|86968.9|87019.6|86969.6|87014.3|86964.3|47
1630067710000|2021-08-27 12:35:10|87018.8|86968.8|87018.4|86968.4|87021.7|86971.7|87016.3|86966.3|55
1630067720000|2021-08-27 12:35:20|87018.7|86968.7|87022.7|86972.7|87024.8|86974.8|87018.7|86968.7|54
1630067730000|2021-08-27 12:35:30|87023.1|86973.1|87021.4|86971.4|87024.4|86974.4|87020.7|86970.7|52
1630067740000|2021-08-27 12:35:40|87021|86971|87021.1|86971.1|87021.8|86971.8|87020.8|86970.8|22
1630067750000|2021-08-27 12:35:50|87021|86971|87028.1|86978.1|87028.3|86978.3|87020.1|86970.1|33
1630067760000|2021-08-27 12:36:00|87028.6|86978.6|87016.3|86991.3|87028.9|86992|87015.4|86978.3|34
1630067770000|2021-08-27 12:36:10|87016.7|86991.7|87023.3|86973.3|87024.9|86992|87015.1|86971.6|35
1630067780000|2021-08-27 12:36:20|87023.5|86973.5|87028.3|86978.3|87028.5|86978.5|87023.4|86973.4|41
1630067790000|2021-08-27 12:36:30|87027.6|86977.6|87015.1|86990.1|87029.5|86991.1|87014.6|86977|32
1630067800000|2021-08-27 12:36:40|87015.5|86990.5|87026.1|86976.1|87029.3|86990.5|87013.1|86973.4|53
1630067810000|2021-08-27 12:36:50|87026.7|86976.7|87015.9|86990.9|87026.7|86991|87012.5|86976.7|37
1630067820000|2021-08-27 12:37:00|87016.1|86991.1|87018.3|86993.3|87018.3|86993.3|87015.4|86990.4|34
1630067830000|2021-08-27 12:37:10|87018.2|86993.2|87026.6|86976.6|87028.5|86995.2|87013.6|86976.6|44
1630067840000|2021-08-27 12:37:20|87026.7|86976.7|87025.2|86975.2|87026.9|86987.7|87010.1|86973.9|33
1630067850000|2021-08-27 12:37:30|87024.9|86974.9|87012.9|86987.9|87025|86988.6|87011|86974.5|35
1630067860000|2021-08-27 12:37:40|87013.1|86988.1|87012.6|86987.6|87013.6|86988.6|87011.2|86986.2|27
1630067870000|2021-08-27 12:37:50|87012.3|86987.3|87014.2|86989.2|87014.2|86989.2|87012.2|86987.2|30
1630067880000|2021-08-27 12:38:00|87013.9|86988.9|87013.3|86988.3|87014.8|86989.8|87012.9|86987.9|26
1630067890000|2021-08-27 12:38:10|87013.6|86988.6|87012.7|86987.7|87014|86989|87011.8|86986.8|24
1630067900000|2021-08-27 12:38:20|87013.2|86988.2|87026.7|86976.7|87026.7|86988.8|87012.2|86975.2|32
1630067910000|2021-08-27 12:38:30|87026.4|86976.4|87033.5|86983.5|87033.9|86994.7|87018.4|86976.1|47
1630067920000|2021-08-27 12:38:40|87033.3|86983.3|87031.1|86981.1|87033.6|86983.6|87030.4|86980.4|39
1630067930000|2021-08-27 12:38:50|87031.4|86981.4|87035.5|86985.5|87035.5|86985.5|87031.4|86981.4|38
1630067940000|2021-08-27 12:39:00|87035.2|86985.2|87035.5|86985.5|87035.7|86994.3|87013.8|86977.2|56
1630067950000|2021-08-27 12:39:10|87035.4|86985.4|87034.6|86984.6|87036.2|86986.2|87033|86983|30
1630067960000|2021-08-27 12:39:20|87035|86985|87031.8|86981.8|87035.1|86985.1|87031.1|86981.1|39
1630067970000|2021-08-27 12:39:30|87031.7|86981.7|87031.8|86981.8|87032.6|86982.6|87031.3|86981.3|29
1630067980000|2021-08-27 12:39:40|87032|86982|87027.8|86977.8|87032|86991.9|87013.1|86975.6|43
1630067990000|2021-08-27 12:39:50|87026.8|86976.8|87012.5|86987.5|87026.8|86990.2|87011.7|86975.3|48
1630068000000|2021-08-27 12:40:00|87012.2|86987.2|87011.3|86986.3|87023.8|86987.4|87010.8|86972.8|33
1630068010000|2021-08-27 12:40:10|87011|86986|87016.9|86991.9|87026.1|86992.2|87010.2|86975.4|37
1630068020000|2021-08-27 12:40:20|87017.6|86992.6|87030.6|86980.6|87030.7|86992.7|87016|86979.5|39
1630068030000|2021-08-27 12:40:30|87030.5|86980.5|87029.9|86979.9|87030.8|86980.8|87029.6|86979.6|32
1630068040000|2021-08-27 12:40:40|87029.5|86979.5|87024.6|86999.6|87038|87000|87023.3|86979.5|53
1630068050000|2021-08-27 12:40:50|87024.7|86999.7|87037.1|86987.1|87038.1|86999.9|87022.6|86985.5|41
1630068060000|2021-08-27 12:41:00|87037.2|86987.2|87027|86977|87038.3|86991.8|87010|86977|46
1630068070000|2021-08-27 12:41:10|87027.8|86977.8|87016.6|86991.6|87030.2|86993.1|87016.6|86977.2|37
1630068080000|2021-08-27 12:41:20|87016.5|86991.5|87017.4|86992.4|87018.3|86993.3|87004.6|86979.6|48
1630068090000|2021-08-27 12:41:30|87017.5|86992.5|87010.8|86985.8|87025.7|86993.4|87002.8|86968.7|63
1630068100000|2021-08-27 12:41:40|87011.9|86986.9|87025.1|86975.1|87025.9|86987.8|87011.9|86974.3|36
1630068110000|2021-08-27 12:41:50|87024.6|86974.6|87025|86975|87025.9|86975.9|87022.9|86972.9|43
1630068120000|2021-08-27 12:42:00|87024.9|86974.9|87014.6|86989.6|87026|86990.3|87012.7|86974.9|38
1630068130000|2021-08-27 12:42:10|87014.7|86989.7|87014.7|86989.7|87015.5|86990.5|87014.3|86989.3|47
1630068140000|2021-08-27 12:42:20|87014.5|86989.5|87014.9|86989.9|87015|86990|87013.8|86988.8|35
1630068150000|2021-08-27 12:42:30|87014.7|86989.7|87029.2|86979.2|87030.6|86992.2|87014.5|86978.4|45
1630068160000|2021-08-27 12:42:40|87029.5|86979.5|87034.3|86984.3|87035.4|86985.4|87029.5|86979.5|49
1630068170000|2021-08-27 12:42:50|87034.9|86984.9|87039.3|86989.3|87039.9|86989.9|87033.8|86983.8|47
1630068180000|2021-08-27 12:43:00|87039.2|86989.2|87040.3|86990.3|87041.7|86991.7|87037.3|86987.3|52
1630068190000|2021-08-27 12:43:10|87040.2|86990.2|87043.6|86993.6|87044.6|87006.5|87031.5|86989.9|43
1630068200000|2021-08-27 12:43:20|87044.4|86994.4|87044.3|86994.3|87046.3|86996.3|87043|86993|52
1630068210000|2021-08-27 12:43:30|87044.1|86994.1|87034.5|86984.5|87044.1|87002.8|87026.3|86983.8|48
1630068220000|2021-08-27 12:43:40|87034.3|86984.3|87030.5|86980.5|87034.3|86998.9|87017.8|86979.7|57
1630068230000|2021-08-27 12:43:50|87030.3|86980.3|87020.1|86995.1|87032.7|86995.2|87018.1|86979.7|42
1630068240000|2021-08-27 12:44:00|87020.4|86995.4|87019.7|86994.7|87020.6|86995.6|87016.6|86991.6|43
1630068250000|2021-08-27 12:44:10|87019.6|86994.6|87031.3|86981.3|87036|86997|87019.1|86980.8|50
1630068260000|2021-08-27 12:44:20|87032|86982|87033.2|86983.2|87035.9|86985.9|87031.3|86981.3|44
1630068270000|2021-08-27 12:44:30|87033|86983|87036|86986|87036.2|86986.2|87032.4|86982.4|36
1630068280000|2021-08-27 12:44:40|87035.9|86985.9|87038|86988|87038.8|86988.8|87035.9|86985.9|29
1630068290000|2021-08-27 12:44:50|87037.5|86987.5|87048.5|86998.5|87049.6|86999.6|87037.5|86987.5|56
1630068300000|2021-08-27 12:45:00|87048.9|86998.9|87046.3|86996.3|87049.2|86999.2|87045.5|86995.5|40
1630068310000|2021-08-27 12:45:10|87042.4|86992.4|87043.7|86993.7|87044.6|86994.6|87042.2|86992.2|47
1630068320000|2021-08-27 12:45:20|87043.8|86993.8|87034.5|87009.5|87046|87009.6|87032.8|86993.7|34
1630068330000|2021-08-27 12:45:30|87034.1|87009.1|87032.7|87007.7|87046.9|87012.3|87031.5|86995.9|58
1630068340000|2021-08-27 12:45:40|87033.4|87008.4|87032.9|87007.9|87033.7|87008.7|87032|87007|25
1630068350000|2021-08-27 12:45:50|87032.3|87007.3|87033.6|87008.6|87048.9|87011.1|87032.3|86998|52
1630068360000|2021-08-27 12:46:00|87033.7|87008.7|87029|87004|87034.1|87009.1|87028.6|87003.6|48
1630068370000|2021-08-27 12:46:10|87027.6|87002.6|87030.1|87005.1|87031.2|87006.2|87027.4|87002.4|48
1630068380000|2021-08-27 12:46:20|87030.2|87005.2|87028.8|87003.8|87030.7|87005.7|87028.6|87003.6|28
1630068390000|2021-08-27 12:46:30|87029|87004|87045.3|86995.3|87045.3|87006|87028.4|86994.8|36
1630068400000|2021-08-27 12:46:40|87045.1|86995.1|87041.2|86991.2|87045.5|86995.5|87039.8|86989.8|37
1630068410000|2021-08-27 12:46:50|87041.3|86991.3|87023.4|86998.4|87043|86998.4|87023.4|86986.3|41
1630068420000|2021-08-27 12:47:00|87023.8|86998.8|87037.4|86987.4|87037.9|86999|87022.1|86981.8|57
1630068430000|2021-08-27 12:47:10|87037.1|86987.1|87034.3|86984.3|87037.3|86987.3|87031.9|86981.9|41
1630068440000|2021-08-27 12:47:20|87034.9|86984.9|87040.3|86990.3|87040.6|87000.3|87025.3|86984.8|45
1630068450000|2021-08-27 12:47:30|87039.6|86989.6|87038|86988|87040|87000|87023.4|86986.2|43
1630068460000|2021-08-27 12:47:40|87038.5|86988.5|87039.6|86989.6|87040.3|87001.2|87023.9|86986.8|43
1630068470000|2021-08-27 12:47:50|87039.4|86989.4|87031.5|87006.5|87044.1|87006.7|87030.8|86988.7|36
1630068480000|2021-08-27 12:48:00|87031.3|87006.3|87033.3|87008.3|87045.5|87008.6|87031|86992.9|40
1630068490000|2021-08-27 12:48:10|87033.6|87008.6|87034.8|87009.8|87035.4|87010.4|87033.2|87008.2|34
1630068500000|2021-08-27 12:48:20|87034.7|87009.7|87050.7|87000.7|87052.2|87010|87034.6|86997.6|48
1630068510000|2021-08-27 12:48:30|87050.5|87000.5|87060.9|87010.9|87061.6|87011.6|87050.5|87000.5|57
1630068520000|2021-08-27 12:48:40|87061.2|87011.2|87071.7|87021.7|87074.3|87024.3|87060.4|87010.4|59
1630068530000|2021-08-27 12:48:50|87071.4|87021.4|87073.8|87023.8|87074|87024|87066|87016|62
1630068540000|2021-08-27 12:49:00|87073.4|87023.4|87073.4|87023.4|87073.8|87023.8|87071.4|87021.4|45
1630068550000|2021-08-27 12:49:10|87073.6|87023.6|87071.4|87021.4|87073.8|87023.8|87070.2|87020.2|37
1630068560000|2021-08-27 12:49:20|87070.4|87020.4|87070.1|87020.1|87070.7|87020.7|87066.4|87016.4|42
1630068570000|2021-08-27 12:49:30|87070|87020|87066.9|87016.9|87074.5|87024.5|87065.7|87015.7|53
1630068580000|2021-08-27 12:49:40|87066.8|87016.8|87063.5|87013.5|87066.8|87016.8|87062.3|87012.3|46
1630068590000|2021-08-27 12:49:50|87063.2|87013.2|87059.8|87009.8|87063.6|87013.6|87059.6|87009.6|35
1630068600000|2021-08-27 12:50:00|87060.2|87010.2|87053.5|87003.5|87060.4|87010.4|87053.2|87003.2|48
1630068610000|2021-08-27 12:50:10|87053.6|87003.6|87049.5|86999.5|87056.5|87006.5|87049.4|86999.4|53
1630068620000|2021-08-27 12:50:20|87049.8|86999.8|87056.2|87006.2|87056.6|87006.6|87049.7|86999.7|49
1630068630000|2021-08-27 12:50:30|87057.2|87007.2|87055.6|87005.6|87057.5|87007.5|87054.9|87004.9|42
1630068640000|2021-08-27 12:50:40|87054.7|87004.7|87056.1|87006.1|87056.6|87006.6|87054.7|87004.7|36
1630068650000|2021-08-27 12:50:50|87056.3|87006.3|87052.3|87002.3|87056.4|87006.4|87052.3|87002.3|42
1630068660000|2021-08-27 12:51:00|87052.1|87002.1|87042.4|86992.4|87052.9|87002.9|87041.1|86991.1|51
1630068670000|2021-08-27 12:51:10|87042.3|86992.3|87045.9|86995.9|87047.3|86997.3|87042.3|86992.3|47
1630068680000|2021-08-27 12:51:20|87046.1|86996.1|87049.1|86999.1|87051.6|87001.6|87046.1|86996.1|43
1630068690000|2021-08-27 12:51:30|87049.2|86999.2|87045.6|86995.6|87049.2|86999.2|87045|86995|39
1630068700000|2021-08-27 12:51:40|87045.8|86995.8|87049.3|86999.3|87049.7|86999.7|87045.8|86995.8|43
1630068710000|2021-08-27 12:51:50|87049.1|86999.1|87050.1|87000.1|87052.4|87002.4|87047.1|86997.1|50
1630068720000|2021-08-27 12:52:00|87050.2|87000.2|87038.4|86988.4|87050.5|87000.5|87038.4|86988.4|60
1630068730000|2021-08-27 12:52:10|87038.7|86988.7|87035.8|86985.8|87038.7|86988.7|87035|86985|47
1630068740000|2021-08-27 12:52:20|87036|86986|87031.8|86981.8|87036.2|86986.2|87029|86979|51
1630068750000|2021-08-27 12:52:30|87030.5|86980.5|87033.6|86983.6|87033.6|86983.6|87028.3|86978.3|50
1630068760000|2021-08-27 12:52:40|87033.4|86983.4|87030.9|86980.9|87033.5|86983.5|87030.5|86980.5|44
1630068770000|2021-08-27 12:52:50|87031.1|86981.1|87028.5|86978.5|87031.7|86981.7|87027.4|86977.4|55
1630068780000|2021-08-27 12:53:00|87028.2|86978.2|87027.2|86977.2|87028.2|86978.2|87025.9|86975.9|39
1630068790000|2021-08-27 12:53:10|87027|86977|87030.9|86980.9|87033.1|86983.1|87027|86977|56
1630068800000|2021-08-27 12:53:20|87031.3|86981.3|87029.4|86979.4|87032.5|86982.5|87029.2|86979.2|46
1630068810000|2021-08-27 12:53:30|87029.7|86979.7|87030.1|86980.1|87031.4|86981.4|87029.5|86979.5|49
1630068820000|2021-08-27 12:53:40|87029.9|86979.9|87026.9|87001.9|87030.3|87002.1|87023.8|86976.3|54
1630068830000|2021-08-27 12:53:50|87026.8|87001.8|87026.3|87001.3|87027.6|87002.6|87025.8|87000.8|25
1630068840000|2021-08-27 12:54:00|87026.1|87001.1|87036.3|86986.3|87038.5|87001.2|87024.7|86986.3|50
1630068850000|2021-08-27 12:54:10|87036.7|86986.7|87016.3|86991.3|87036.7|86995.4|87013.9|86981.3|55
1630068860000|2021-08-27 12:54:20|87015.4|86990.4|87023.8|86973.8|87026.5|86992.2|87014.4|86973.3|50
1630068870000|2021-08-27 12:54:30|87023.9|86973.9|87025.7|86975.7|87026.1|86976.1|87023.2|86973.2|45
1630068880000|2021-08-27 12:54:40|87026.3|86976.3|87029.5|86979.5|87029.5|86979.5|87026|86976|38
1630068890000|2021-08-27 12:54:50|87030.1|86980.1|87032.4|86982.4|87034.6|86984.6|87030.1|86980.1|40
1630068900000|2021-08-27 12:55:00|87032.6|86982.6|87032.4|86982.4|87032.6|86982.6|87029.8|86979.8|35
1630068910000|2021-08-27 12:55:10|87032.3|86982.3|87035.3|86985.3|87037|86987|87032.3|86982.3|41
1630068920000|2021-08-27 12:55:20|87035.4|86985.4|87032.7|86982.7|87035.7|86985.7|87032.4|86982.4|36
1630068930000|2021-08-27 12:55:30|87032.2|86982.2|87031.8|86981.8|87033.6|86983.6|87031.3|86981.3|40
1630068940000|2021-08-27 12:55:40|87033.2|86983.2|87036.1|86986.1|87036.1|86986.1|87032.7|86982.7|34
1630068950000|2021-08-27 12:55:50|87035.3|86985.3|87040.4|86990.4|87040.5|86990.5|87035.1|86985.1|51
1630068960000|2021-08-27 12:56:00|87040.3|86990.3|87037.9|86987.9|87040.3|86990.3|87037.6|86987.6|32
1630068970000|2021-08-27 12:56:10|87037.8|86987.8|87035|86985|87038|86988|87034.6|86984.6|38
1630068980000|2021-08-27 12:56:20|87034.9|86984.9|87032.6|86982.6|87035.1|86985.1|87031.1|86981.1|33
1630068990000|2021-08-27 12:56:30|87032.9|86982.9|87033.5|86983.5|87033.7|86983.7|87031.7|86981.7|34
1630069000000|2021-08-27 12:56:40|87033.6|86983.6|87031.3|86981.3|87033.6|86983.6|87031.2|86981.2|30
1630069010000|2021-08-27 12:56:50|87031.7|86981.7|87029.2|86979.2|87031.9|86981.9|87029|86979|35
1630069020000|2021-08-27 12:57:00|87029.3|86979.3|87036|86986|87036|86986|87029.3|86979.3|30
1630069030000|2021-08-27 12:57:10|87035.9|86985.9|87042.1|86992.1|87044.3|86994.3|87035.7|86985.7|64
1630069040000|2021-08-27 12:57:20|87042.7|86992.7|87029|87004|87043.5|87005.3|87028.6|86991|39
1630069050000|2021-08-27 12:57:30|87028.7|87003.7|87042.4|86992.4|87046.8|87009.8|87028.7|86991.9|44
1630069060000|2021-08-27 12:57:40|87042.6|86992.6|87041.1|86991.1|87045.3|86995.3|87040.6|86990.6|42
1630069070000|2021-08-27 12:57:50|87041.2|86991.2|87056.9|87006.9|87056.9|87009.5|87032.6|86990.4|48
1630069080000|2021-08-27 12:58:00|87057.5|87007.5|87056.9|87006.9|87061.8|87011.8|87055.4|87005.4|55
1630069090000|2021-08-27 12:58:10|87056.5|87006.5|87061.9|87011.9|87062.5|87012.5|87056.4|87006.4|42
1630069100000|2021-08-27 12:58:20|87061.4|87011.4|87061.7|87011.7|87062.3|87012.3|87060.3|87010.3|43
1630069110000|2021-08-27 12:58:30|87061.6|87011.6|87058.6|87008.6|87061.9|87011.9|87056.6|87006.6|42
1630069120000|2021-08-27 12:58:40|87059.1|87009.1|87061.9|87011.9|87061.9|87011.9|87057.8|87007.8|45
1630069130000|2021-08-27 12:58:50|87061.8|87011.8|87062.3|87012.3|87062.4|87012.4|87060.6|87010.6|33
1630069140000|2021-08-27 12:59:00|87062.4|87012.4|87065|87015|87067|87017|87060.7|87010.7|39
1630069150000|2021-08-27 12:59:10|87065.5|87015.5|87063|87013|87065.5|87015.5|87061.4|87011.4|42
1630069160000|2021-08-27 12:59:20|87062.2|87012.2|87060.9|87010.9|87062.9|87012.9|87060.7|87010.7|29
1630069170000|2021-08-27 12:59:30|87060.8|87010.8|87062.2|87012.2|87064.4|87014.4|87060.8|87010.8|49
1630069180000|2021-08-27 12:59:40|87061.8|87011.8|87066.1|87016.1|87067.8|87017.8|87061.1|87011.1|46
1630069190000|2021-08-27 12:59:50|87064.9|87014.9|87069|87019|87069.7|87019.7|87064.9|87014.9|50
1630069200000|2021-08-27 13:00:00|87068.3|87018.3|87062.7|87012.7|87068.3|87018.3|87057|87007|56
1630069210000|2021-08-27 13:00:10|87062.6|87012.6|87068.6|87018.6|87070.4|87020.4|87060.8|87010.8|43
1630069220000|2021-08-27 13:00:20|87068.7|87018.7|87069.1|87019.1|87071.4|87021.4|87068.2|87018.2|54
1630069230000|2021-08-27 13:00:30|87069.3|87019.3|87069|87019|87069.8|87019.8|87068.8|87018.8|28
1630069240000|2021-08-27 13:00:40|87069.2|87019.2|87067.4|87017.4|87069.2|87019.2|87066.1|87016.1|47
1630069250000|2021-08-27 13:00:50|87067.2|87017.2|87071.3|87021.3|87071.8|87021.8|87066.8|87016.8|44
1630069260000|2021-08-27 13:01:00|87071.2|87021.2|87069.5|87019.5|87071.2|87021.2|87068.1|87018.1|37
1630069270000|2021-08-27 13:01:10|87067.3|87017.3|87064.2|87014.2|87067.5|87017.5|87063.3|87013.3|39
1630069280000|2021-08-27 13:01:20|87064.4|87014.4|87067|87017|87070|87020|87063.8|87013.8|47
1630069290000|2021-08-27 13:01:30|87067.3|87017.3|87067.4|87017.4|87069.3|87019.3|87066.3|87016.3|41
1630069300000|2021-08-27 13:01:40|87066.6|87016.6|87069.3|87019.3|87069.3|87019.3|87066.6|87016.6|34
1630069310000|2021-08-27 13:01:50|87069.7|87019.7|87073.6|87023.6|87073.8|87036.3|87059.4|87019.2|37
1630069320000|2021-08-27 13:02:00|87073.5|87023.5|87070|87020|87076.5|87034.7|87059.2|87019.4|47
1630069330000|2021-08-27 13:02:10|87069.9|87019.9|87065.7|87015.7|87071.9|87021.9|87065.5|87015.5|47
1630069340000|2021-08-27 13:02:20|87066.1|87016.1|87081.2|87031.2|87082|87032|87064.4|87014.4|49
1630069350000|2021-08-27 13:02:30|87081.1|87031.1|87082|87032|87082.8|87032.8|87080.1|87030.1|57
1630069360000|2021-08-27 13:02:40|87082.1|87032.1|87082.3|87032.3|87082.8|87032.8|87081.5|87031.5|38
1630069370000|2021-08-27 13:02:50|87082.7|87032.7|87091.4|87041.4|87091.6|87051.4|87076.4|87032|57
1630069380000|2021-08-27 13:03:00|87091.9|87041.9|87095.5|87045.5|87097.3|87047.3|87091.9|87041.9|58
1630069390000|2021-08-27 13:03:10|87095.4|87045.4|87090.8|87040.8|87096.8|87058.6|87083.6|87040.4|51
1630069400000|2021-08-27 13:03:20|87090|87040|87093.3|87043.3|87094.3|87054.7|87078.1|87040|54
1630069410000|2021-08-27 13:03:30|87093.5|87043.5|87096.2|87046.2|87096.6|87046.6|87093.5|87043.5|51
1630069420000|2021-08-27 13:03:40|87095.1|87045.1|87095.1|87045.1|87095.8|87045.8|87094|87044|48
1630069430000|2021-08-27 13:03:50|87095.5|87045.5|87084.2|87059.2|87097.9|87061|87083.4|87044.4|41
1630069440000|2021-08-27 13:04:00|87084.4|87059.4|87086.3|87061.3|87099|87061.4|87083.6|87047.2|54
1630069450000|2021-08-27 13:04:10|87086.2|87061.2|87106.7|87056.7|87107.1|87068.3|87085.5|87049.1|48
1630069460000|2021-08-27 13:04:20|87107.5|87057.5|87105.6|87055.6|87107.5|87068.9|87092.5|87053|44
1630069470000|2021-08-27 13:04:30|87106|87056|87093.9|87068.9|87106.3|87072|87093.8|87055.8|42
1630069480000|2021-08-27 13:04:40|87094.6|87069.6|87102.2|87052.2|87106.8|87069.8|87091.1|87051.9|51
1630069490000|2021-08-27 13:04:50|87102.7|87052.7|87105.3|87055.3|87105.4|87055.4|87102.7|87052.7|41
1630069500000|2021-08-27 13:05:00|87105|87055|87105.3|87055.3|87105.8|87055.8|87104.5|87054.5|31
1630069510000|2021-08-27 13:05:10|87105.2|87055.2|87112.6|87062.6|87114.5|87064.5|87105|87055|47
1630069520000|2021-08-27 13:05:20|87112.4|87062.4|87116|87066|87116.5|87066.5|87111.9|87061.9|47
1630069530000|2021-08-27 13:05:30|87116.1|87066.1|87118.5|87068.5|87129.2|87079.2|87116.1|87066.1|64
1630069540000|2021-08-27 13:05:40|87118.4|87068.4|87116.8|87066.8|87118.4|87068.4|87113|87063|50
1630069550000|2021-08-27 13:05:50|87116.3|87066.3|87113.1|87063.1|87116.3|87066.3|87111.9|87061.9|55
1630069560000|2021-08-27 13:06:00|87113.9|87063.9|87109.6|87084.6|87123.2|87084.6|87104.1|87063.2|51
1630069570000|2021-08-27 13:06:10|87110.4|87085.4|87134.3|87084.3|87135.4|87097.3|87109.9|87074.8|59
1630069580000|2021-08-27 13:06:20|87135|87085|87124.4|87099.4|87138.7|87099.4|87118|87083.2|60
1630069590000|2021-08-27 13:06:30|87124.5|87099.5|87157.5|87107.5|87158.2|87108.2|87124.5|87091.6|60
1630069600000|2021-08-27 13:06:40|87157.3|87107.3|87163.1|87113.1|87167.5|87117.5|87157.3|87107.3|61
1630069610000|2021-08-27 13:06:50|87162|87112|87161.1|87111.1|87169.7|87119.7|87160.1|87110.1|66
1630069620000|2021-08-27 13:07:00|87163.8|87113.8|87161|87111|87170.3|87120.3|87160.5|87110.5|59
1630069630000|2021-08-27 13:07:10|87161.5|87111.5|87148.8|87123.8|87164|87123.8|87146.3|87110.5|52
1630069640000|2021-08-27 13:07:20|87149.1|87124.1|87143.2|87118.2|87161.2|87124.3|87142.4|87109.2|61
1630069650000|2021-08-27 13:07:30|87144.5|87119.5|87144.8|87119.8|87159.6|87123.3|87144|87106.7|59
1630069660000|2021-08-27 13:07:40|87145.7|87120.7|87163|87113|87164.6|87126.8|87143.6|87107.9|49
1630069670000|2021-08-27 13:07:50|87162.8|87112.8|87149.5|87124.5|87164.4|87126.9|87149.5|87112.6|35
1630069680000|2021-08-27 13:08:00|87150.2|87125.2|87151.4|87101.4|87162.9|87125.2|87139.2|87101.3|54
1630069690000|2021-08-27 13:08:10|87150.8|87100.8|87160.3|87110.3|87160.8|87115.3|87139.9|87100|44
1630069700000|2021-08-27 13:08:20|87160.4|87110.4|87152.6|87102.6|87162|87112|87151|87101|60
1630069710000|2021-08-27 13:08:30|87152.8|87102.8|87157.4|87107.4|87161.1|87111.1|87152.8|87102.8|53
1630069720000|2021-08-27 13:08:40|87157.2|87107.2|87146.7|87096.7|87157.2|87107.2|87146.5|87096.5|52
1630069730000|2021-08-27 13:08:50|87147.1|87097.1|87144.7|87094.7|87147.9|87097.9|87144.2|87094.2|52
1630069740000|2021-08-27 13:09:00|87144.1|87094.1|87147.4|87097.4|87152.5|87102.5|87144.1|87094.1|53
1630069750000|2021-08-27 13:09:10|87147.6|87097.6|87155.8|87105.8|87156.1|87106.1|87147|87097|48
1630069760000|2021-08-27 13:09:20|87155.3|87105.3|87161.8|87111.8|87165.2|87115.2|87155.3|87105.3|57
1630069770000|2021-08-27 13:09:30|87161.9|87111.9|87161.6|87111.6|87164|87114|87160.3|87110.3|50
1630069780000|2021-08-27 13:09:40|87161.7|87111.7|87162.2|87112.2|87164.9|87114.9|87161.7|87111.7|44
1630069790000|2021-08-27 13:09:50|87162.3|87112.3|87163.6|87113.6|87166.1|87116.1|87161.1|87111.1|56
1630069800000|2021-08-27 13:10:00|87163.8|87113.8|87174.5|87124.5|87188.6|87138.6|87151.3|87113.2|72
1630069810000|2021-08-27 13:10:10|87175.3|87125.3|87179.6|87129.6|87180.2|87130.2|87175.3|87125.3|64
1630069820000|2021-08-27 13:10:20|87179.4|87129.4|87187.8|87137.8|87188.6|87138.6|87179.4|87129.4|68
1630069830000|2021-08-27 13:10:30|87188.1|87138.1|87202.1|87152.1|87203.7|87153.7|87188.1|87138.1|59
1630069840000|2021-08-27 13:10:40|87202.2|87152.2|87194.8|87144.8|87202.7|87152.7|87193.8|87143.8|60
1630069850000|2021-08-27 13:10:50|87194.6|87144.6|87191.6|87141.6|87195.6|87145.6|87187.6|87137.6|66
1630069860000|2021-08-27 13:11:00|87191.3|87141.3|87190.1|87140.1|87196.5|87146.5|87188.2|87138.2|61
1630069870000|2021-08-27 13:11:10|87190.3|87140.3|87206.8|87156.8|87207.6|87157.6|87189|87139|57
1630069880000|2021-08-27 13:11:20|87196|87171|87219.8|87169.8|87228|87178|87196|87158.2|74
1630069890000|2021-08-27 13:11:30|87220.3|87170.3|87218.2|87168.2|87225.1|87175.1|87217.8|87167.8|64
1630069900000|2021-08-27 13:11:40|87218.4|87168.4|87228.6|87178.6|87231.2|87181.2|87218.4|87168.4|71
1630069910000|2021-08-27 13:11:50|87227.7|87177.7|87223.5|87173.5|87228.2|87178.2|87222.9|87172.9|58
1630069920000|2021-08-27 13:12:00|87223.7|87173.7|87231.2|87181.2|87231.2|87181.2|87223.5|87173.5|49
1630069930000|2021-08-27 13:12:10|87231.1|87181.1|87233.6|87183.6|87235.1|87185.1|87230.6|87180.6|46
1630069940000|2021-08-27 13:12:20|87232.4|87182.4|87233.1|87183.1|87235.3|87185.3|87232.4|87182.4|53
1630069950000|2021-08-27 13:12:30|87233.2|87183.2|87237.1|87187.1|87238.3|87188.3|87228.9|87178.9|61
1630069960000|2021-08-27 13:12:40|87238.3|87188.3|87235.6|87185.6|87241.4|87191.4|87234.6|87184.6|65
1630069970000|2021-08-27 13:12:50|87235.7|87185.7|87230.1|87180.1|87239.2|87189.2|87228.2|87178.2|60
1630069980000|2021-08-27 13:13:00|87230.9|87180.9|87223.5|87173.5|87235.7|87185.7|87221.5|87171.5|60
1630069990000|2021-08-27 13:13:10|87224|87174|87223.5|87173.5|87226.1|87176.1|87223.5|87173.5|50
1630070000000|2021-08-27 13:13:20|87223.6|87173.6|87225.5|87175.5|87227.3|87177.3|87223.2|87173.2|49
1630070010000|2021-08-27 13:13:30|87225.4|87175.4|87229.3|87179.3|87231.3|87181.3|87225.4|87175.4|43
1630070020000|2021-08-27 13:13:40|87228.3|87178.3|87226.4|87176.4|87231.1|87181.1|87226.1|87176.1|47
1630070030000|2021-08-27 13:13:50|87226.5|87176.5|87228.4|87178.4|87231.8|87181.8|87225.8|87175.8|55
1630070040000|2021-08-27 13:14:00|87228.9|87178.9|87228|87178|87232.6|87182.6|87225.1|87175.1|58
1630070050000|2021-08-27 13:14:10|87227.7|87177.7|87241.8|87191.8|87243.2|87193.2|87227.7|87177.7|66
1630070060000|2021-08-27 13:14:20|87242.5|87192.5|87234.2|87184.2|87243.4|87193.4|87233.7|87183.7|57
1630070070000|2021-08-27 13:14:30|87234.4|87184.4|87236.9|87186.9|87237.9|87187.9|87231.8|87181.8|60
1630070080000|2021-08-27 13:14:40|87237.1|87187.1|87230.8|87180.8|87239.2|87193.9|87216.2|87179.3|64
1630070090000|2021-08-27 13:14:50|87231|87181|87234.4|87184.4|87236.9|87186.9|87230.7|87180.7|52
1630070100000|2021-08-27 13:15:00|87234|87184|87244.3|87194.3|87244.8|87194.8|87233.4|87183.4|63
1630070110000|2021-08-27 13:15:10|87245.4|87195.4|87245.4|87195.4|87248.8|87198.8|87242.7|87192.7|54
1630070120000|2021-08-27 13:15:20|87245.6|87195.6|87245.9|87195.9|87247.8|87197.8|87243.4|87193.4|48
1630070130000|2021-08-27 13:15:30|87246.1|87196.1|87246.9|87196.9|87247.4|87197.4|87243.2|87193.2|57
1630070140000|2021-08-27 13:15:40|87246.8|87196.8|87247.6|87197.6|87248.2|87198.2|87246.4|87196.4|48
1630070150000|2021-08-27 13:15:50|87250|87200|87252.3|87202.3|87253.5|87203.5|87249.9|87199.9|55
1630070160000|2021-08-27 13:16:00|87252.4|87202.4|87245.1|87195.1|87254.7|87204.7|87244.6|87194.6|54
1630070170000|2021-08-27 13:16:10|87244.6|87194.6|87234|87209|87250.6|87214.8|87232.1|87193.6|57
1630070180000|2021-08-27 13:16:20|87233.6|87208.6|87232.4|87207.4|87236.6|87211.6|87232.2|87207.2|42
1630070190000|2021-08-27 13:16:30|87231.5|87206.5|87226.9|87176.9|87231.9|87206.9|87215.2|87176.6|64
1630070200000|2021-08-27 13:16:40|87227.8|87177.8|87229.4|87179.4|87231.5|87188.9|87213|87175.3|53
1630070210000|2021-08-27 13:16:50|87229.2|87179.2|87237.9|87187.9|87238.4|87199.3|87215.9|87179.2|59
1630070220000|2021-08-27 13:17:00|87237.3|87187.3|87230.2|87205.2|87245.3|87207.5|87230.1|87186.3|60
1630070230000|2021-08-27 13:17:10|87230.3|87205.3|87226.8|87201.8|87242.5|87205.3|87226.8|87189.4|52
1630070240000|2021-08-27 13:17:20|87227.3|87202.3|87240.1|87190.1|87244.3|87204.6|87226.8|87190.1|55
1630070250000|2021-08-27 13:17:30|87239.9|87189.9|87225|87200|87241.9|87201.9|87224.5|87187.7|48
1630070260000|2021-08-27 13:17:40|87225.5|87200.5|87226.7|87201.7|87244.5|87207.1|87224.2|87189.3|61
1630070270000|2021-08-27 13:17:50|87226.5|87201.5|87229|87204|87240.4|87204.8|87224.6|87188.2|42
1630070280000|2021-08-27 13:18:00|87229.1|87204.1|87237|87187|87243.6|87208.2|87227.2|87186|65
1630070290000|2021-08-27 13:18:10|87236.5|87186.5|87223.8|87198.8|87237.9|87200.2|87222.5|87185.2|47
1630070300000|2021-08-27 13:18:20|87224|87199|87223.1|87198.1|87224|87199|87222.5|87197.5|41
1630070310000|2021-08-27 13:18:30|87223|87198|87226.8|87201.8|87238.7|87201.8|87218.8|87183.8|54
1630070320000|2021-08-27 13:18:40|87225.9|87200.9|87238.9|87188.9|87239|87203.6|87225.9|87188.7|55
1630070330000|2021-08-27 13:18:50|87239.7|87189.7|87241.1|87191.1|87241.1|87191.1|87236.7|87186.7|41
1630070340000|2021-08-27 13:19:00|87241.5|87191.5|87236.7|87186.7|87242.6|87192.6|87236.7|87186.7|49
1630070350000|2021-08-27 13:19:10|87236.8|87186.8|87223.1|87198.1|87237.3|87198.8|87222.3|87185.3|52
1630070360000|2021-08-27 13:19:20|87223.2|87198.2|87221.3|87196.3|87238.9|87201.8|87220.4|87184.3|50
1630070370000|2021-08-27 13:19:30|87221.8|87196.8|87237.3|87187.3|87242.1|87200.8|87220.6|87187.3|49
1630070380000|2021-08-27 13:19:40|87235.4|87185.4|87226.7|87176.7|87235.4|87193.9|87213.4|87175.9|61
1630070390000|2021-08-27 13:19:50|87226.3|87176.3|87228.7|87178.7|87229.8|87179.8|87225.8|87175.8|40
1630070400000|2021-08-27 13:20:00|87228.6|87178.6|87228.8|87178.8|87231.8|87181.8|87227.8|87177.8|49
1630070410000|2021-08-27 13:20:10|87228.6|87178.6|87231.5|87181.5|87232|87182|87228.6|87178.6|40
1630070420000|2021-08-27 13:20:20|87231.3|87181.3|87230.1|87180.1|87232.4|87182.4|87228.9|87178.9|43
1630070430000|2021-08-27 13:20:30|87230.7|87180.7|87235.8|87185.8|87236.1|87194.7|87217.4|87180.5|56
1630070440000|2021-08-27 13:20:40|87235.7|87185.7|87225.2|87175.2|87236.2|87186.2|87225.1|87175.1|44
1630070450000|2021-08-27 13:20:50|87224.8|87174.8|87226.5|87176.5|87227.7|87190.1|87212.2|87174.2|46
1630070460000|2021-08-27 13:21:00|87226.2|87176.2|87226.2|87176.2|87232.5|87182.5|87226.2|87176.2|54
1630070470000|2021-08-27 13:21:10|87226.1|87176.1|87224.6|87174.6|87226.8|87176.8|87224.2|87174.2|35
1630070480000|2021-08-27 13:21:20|87224.3|87174.3|87224.7|87174.7|87225.5|87175.5|87224.1|87174.1|31
1630070490000|2021-08-27 13:21:30|87224.6|87174.6|87224.3|87174.3|87224.9|87174.9|87223.6|87173.6|44
1630070500000|2021-08-27 13:21:40|87224.2|87174.2|87225.5|87175.5|87225.9|87187.1|87209.1|87172|48
1630070510000|2021-08-27 13:21:50|87225.7|87175.7|87224.4|87174.4|87225.7|87175.7|87224.2|87174.2|20
1630070520000|2021-08-27 13:22:00|87224.5|87174.5|87216.3|87166.3|87225|87184.6|87204.1|87166.3|53
1630070530000|2021-08-27 13:22:10|87216.2|87166.2|87217.5|87167.5|87218.3|87168.3|87216.1|87166.1|42
1630070540000|2021-08-27 13:22:20|87217.8|87167.8|87215.8|87165.8|87219.8|87169.8|87215.8|87165.8|44
1630070550000|2021-08-27 13:22:30|87216.2|87166.2|87220.1|87170.1|87220.7|87170.7|87215.4|87165.4|52
1630070560000|2021-08-27 13:22:40|87219.6|87169.6|87222.4|87172.4|87225.5|87175.5|87219.4|87169.4|43
1630070570000|2021-08-27 13:22:50|87222.5|87172.5|87211.1|87186.1|87222.5|87186.1|87211.1|87166.5|49
1630070580000|2021-08-27 13:23:00|87210.8|87185.8|87218.6|87168.6|87222.9|87186.3|87209.5|87168.6|61
1630070590000|2021-08-27 13:23:10|87219|87169|87219|87169|87220.8|87170.8|87218.6|87168.6|39
1630070600000|2021-08-27 13:23:20|87218.9|87168.9|87219.4|87169.4|87221.5|87171.5|87218.9|87168.9|49
1630070610000|2021-08-27 13:23:30|87219.8|87169.8|87220.2|87170.2|87221.2|87171.2|87217.4|87167.4|36
1630070620000|2021-08-27 13:23:40|87220.6|87170.6|87218.7|87168.7|87220.6|87170.6|87216.9|87166.9|45
1630070630000|2021-08-27 13:23:50|87218.8|87168.8|87219.6|87169.6|87219.9|87169.9|87218.7|87168.7|35
1630070640000|2021-08-27 13:24:00|87219.1|87169.1|87214.9|87164.9|87219.1|87169.1|87214.3|87164.3|39
1630070650000|2021-08-27 13:24:10|87214.6|87164.6|87209.5|87159.5|87214.7|87164.7|87209.4|87159.4|38
1630070660000|2021-08-27 13:24:20|87209.7|87159.7|87196.4|87171.4|87210.3|87171.8|87193.6|87156.9|45
1630070670000|2021-08-27 13:24:30|87196.3|87171.3|87188|87163|87204.8|87171.4|87186.9|87150.4|50
1630070680000|2021-08-27 13:24:40|87187|87162|87186.7|87161.7|87198.8|87163.4|87183.3|87145.1|39
1630070690000|2021-08-27 13:24:50|87186.3|87161.3|87186|87161|87200.7|87162.9|87186|87148|36
1630070700000|2021-08-27 13:25:00|87187.2|87162.2|87188.5|87163.5|87190.8|87165.8|87187.2|87162.2|45
1630070710000|2021-08-27 13:25:10|87188.1|87163.1|87187.2|87162.2|87188.8|87163.8|87186.7|87161.7|26
1630070720000|2021-08-27 13:25:20|87186.9|87161.9|87190.7|87165.7|87190.7|87165.7|87186.9|87161.9|46
1630070730000|2021-08-27 13:25:30|87190.4|87165.4|87188.3|87163.3|87191.9|87166.9|87186.2|87161.2|49
1630070740000|2021-08-27 13:25:40|87188.4|87163.4|87194.6|87144.6|87197.8|87163.4|87186.1|87142.8|55
1630070750000|2021-08-27 13:25:50|87194.5|87144.5|87190.9|87140.9|87195.9|87145.9|87189.3|87139.3|55
1630070760000|2021-08-27 13:26:00|87190.4|87140.4|87188.9|87138.9|87190.8|87140.8|87186.6|87136.6|49
1630070770000|2021-08-27 13:26:10|87189.3|87139.3|87189.4|87139.4|87190.9|87140.9|87187.8|87137.8|46
1630070780000|2021-08-27 13:26:20|87189.6|87139.6|87180.9|87130.9|87190.3|87140.3|87180.5|87130.5|49
1630070790000|2021-08-27 13:26:30|87180.5|87130.5|87183.9|87133.9|87184|87134|87180.3|87130.3|49
1630070800000|2021-08-27 13:26:40|87183.7|87133.7|87183.9|87133.9|87184.2|87134.2|87182.7|87132.7|41
1630070810000|2021-08-27 13:26:50|87183.8|87133.8|87178.1|87128.1|87183.8|87133.8|87177.2|87127.2|40
1630070820000|2021-08-27 13:27:00|87178|87128|87181.3|87131.3|87182.1|87132.1|87177.7|87127.7|43
1630070830000|2021-08-27 13:27:10|87180.8|87130.8|87182.1|87132.1|87185.4|87135.4|87179.6|87129.6|52
1630070840000|2021-08-27 13:27:20|87182.2|87132.2|87175.7|87125.7|87183|87133|87175.2|87125.2|44
1630070850000|2021-08-27 13:27:30|87175.6|87125.6|87180.2|87130.2|87180.3|87130.3|87174.8|87124.8|60
1630070860000|2021-08-27 13:27:40|87179.8|87129.8|87164.5|87139.5|87180.4|87143|87164.2|87129.5|48
1630070870000|2021-08-27 13:27:50|87162.5|87137.5|87179.2|87129.2|87181.5|87137.5|87162.5|87122.6|57
1630070880000|2021-08-27 13:28:00|87179.3|87129.3|87168.8|87143.8|87183.5|87145.5|87168.1|87129.3|54
1630070890000|2021-08-27 13:28:10|87167.3|87142.3|87169|87144|87170.7|87145.7|87166.8|87141.8|42
1630070900000|2021-08-27 13:28:20|87169.1|87144.1|87178.7|87128.7|87180.4|87144.1|87165.7|87128.7|39
1630070910000|2021-08-27 13:28:30|87177.7|87127.7|87175.3|87125.3|87178.7|87128.7|87175.3|87125.3|42
1630070920000|2021-08-27 13:28:40|87175.2|87125.2|87175.2|87125.2|87176.1|87126.1|87171.4|87121.4|39
1630070930000|2021-08-27 13:28:50|87175|87125|87173.1|87123.1|87175.5|87125.5|87172.6|87122.6|28
1630070940000|2021-08-27 13:29:00|87172.8|87122.8|87175.4|87125.4|87177.1|87127.1|87172.8|87122.8|33
1630070950000|2021-08-27 13:29:10|87174.7|87124.7|87163.3|87113.3|87174.7|87124.7|87163.3|87113.3|34
1630070960000|2021-08-27 13:29:20|87163.7|87113.7|87163.9|87113.9|87164.6|87114.6|87162.9|87112.9|37
1630070970000|2021-08-27 13:29:30|87163.7|87113.7|87156.4|87106.4|87165.4|87115.4|87156.3|87106.3|33
1630070980000|2021-08-27 13:29:40|87156.6|87106.6|87156.9|87106.9|87157.6|87107.6|87155.6|87105.6|28
1630070990000|2021-08-27 13:29:50|87156.6|87106.6|87155.8|87105.8|87157.4|87107.4|87155.1|87105.1|29
1630071000000|2021-08-27 13:30:00|87155.7|87105.7|87133.9|87083.9|87156.9|87106.9|87133.1|87083.1|66
1630071010000|2021-08-27 13:30:10|87133.8|87083.8|87140|87090|87140|87090|87133.6|87083.6|41
1630071020000|2021-08-27 13:30:20|87139.4|87089.4|87156.8|87106.8|87157.5|87107.5|87139.2|87089.2|51
1630071030000|2021-08-27 13:30:30|87156.9|87106.9|87166.1|87116.1|87166.8|87116.8|87156.9|87106.9|57
1630071040000|2021-08-27 13:30:40|87165.3|87115.3|87179.4|87129.4|87180|87130|87164.1|87114.1|68
1630071050000|2021-08-27 13:30:50|87179.3|87129.3|87176.5|87126.5|87179.3|87129.3|87174.7|87124.7|50
1630071060000|2021-08-27 13:31:00|87175.8|87125.8|87171.4|87121.4|87180.2|87130.2|87170.4|87120.4|57
1630071070000|2021-08-27 13:31:10|87171.6|87121.6|87158.9|87108.9|87171.6|87121.6|87158.1|87108.1|56
1630071080000|2021-08-27 13:31:20|87159|87109|87161.4|87111.4|87162.9|87112.9|87157.1|87107.1|47
1630071090000|2021-08-27 13:31:30|87160.9|87110.9|87164.9|87114.9|87165.5|87115.5|87157.9|87107.9|59
1630071100000|2021-08-27 13:31:40|87165|87115|87162.6|87112.6|87165.5|87115.5|87160.7|87110.7|41
1630071110000|2021-08-27 13:31:50|87162.3|87112.3|87166|87116|87166.6|87116.6|87162.3|87112.3|46
1630071120000|2021-08-27 13:32:00|87165.8|87115.8|87166.5|87116.5|87169.6|87130.8|87154.5|87114.6|61
1630071130000|2021-08-27 13:32:10|87166.3|87116.3|87162.8|87112.8|87166.4|87116.4|87162.1|87112.1|45
1630071140000|2021-08-27 13:32:20|87162.6|87112.6|87162.5|87112.5|87166.4|87116.4|87161.7|87111.7|48
1630071150000|2021-08-27 13:32:30|87162.2|87112.2|87157.7|87132.7|87169.1|87133.5|87156.8|87112|52
1630071160000|2021-08-27 13:32:40|87157.8|87132.8|87159.8|87134.8|87173.9|87135.8|87157.3|87117.6|50
1630071170000|2021-08-27 13:32:50|87159.6|87134.6|87165.6|87115.6|87172.7|87135.4|87158.5|87115|51
1630071180000|2021-08-27 13:33:00|87165.8|87115.8|87170.5|87120.5|87171.6|87121.6|87165.8|87115.8|57
1630071190000|2021-08-27 13:33:10|87171|87121|87164.8|87114.8|87175.1|87125.1|87162.9|87112.9|56
1630071200000|2021-08-27 13:33:20|87164.5|87114.5|87158.7|87108.7|87165.3|87115.3|87158.7|87108.7|46
1630071210000|2021-08-27 13:33:30|87158.6|87108.6|87152.7|87102.7|87164|87114|87152.2|87102.2|65
1630071220000|2021-08-27 13:33:40|87152.5|87102.5|87153.2|87103.2|87156.8|87106.8|87149.5|87099.5|62
1630071230000|2021-08-27 13:33:50|87153.1|87103.1|87155.9|87105.9|87157.8|87107.8|87151.1|87101.1|61
1630071240000|2021-08-27 13:34:00|87156.8|87106.8|87164.4|87114.4|87165|87115|87156.5|87106.5|64
1630071250000|2021-08-27 13:34:10|87164.5|87114.5|87187.8|87137.8|87188.3|87138.3|87164.5|87114.5|67
1630071260000|2021-08-27 13:34:20|87187.2|87137.2|87188.3|87138.3|87189.3|87139.3|87186.8|87136.8|53
1630071270000|2021-08-27 13:34:30|87188|87138|87185.6|87135.6|87188.4|87138.4|87183.8|87133.8|45
1630071280000|2021-08-27 13:34:40|87185.2|87135.2|87179.2|87129.2|87185.4|87135.4|87178.3|87128.3|56
1630071290000|2021-08-27 13:34:50|87179|87129|87173.7|87123.7|87179.1|87129.1|87172.4|87122.4|54
1630071300000|2021-08-27 13:35:00|87174.1|87124.1|87178.2|87128.2|87178.8|87128.8|87173.6|87123.6|62
1630071310000|2021-08-27 13:35:10|87177.9|87127.9|87169.8|87119.8|87178.1|87128.1|87168.8|87118.8|65
1630071320000|2021-08-27 13:35:20|87168.9|87118.9|87169|87119|87170.3|87120.3|87168.1|87118.1|40
1630071330000|2021-08-27 13:35:30|87168.4|87118.4|87167|87117|87168.9|87118.9|87163.9|87113.9|53
1630071340000|2021-08-27 13:35:40|87167.2|87117.2|87180|87130|87180|87130|87166.7|87116.7|54
1630071350000|2021-08-27 13:35:50|87180.3|87130.3|87177.7|87127.7|87180.4|87140.8|87164.9|87125.3|47
1630071360000|2021-08-27 13:36:00|87177.8|87127.8|87181.6|87131.6|87183.1|87143.7|87168.7|87127.8|55
1630071370000|2021-08-27 13:36:10|87181.8|87131.8|87169.8|87144.8|87187.7|87146.3|87169.8|87131.3|57
1630071380000|2021-08-27 13:36:20|87169.6|87144.6|87175.5|87125.5|87182.3|87145.1|87167.6|87124.1|58
1630071390000|2021-08-27 13:36:30|87176|87126|87156.9|87131.9|87176|87137|87155.5|87118.8|48
1630071400000|2021-08-27 13:36:40|87157.4|87132.4|87160.9|87135.9|87174.7|87136.7|87156.7|87121.3|62
1630071410000|2021-08-27 13:36:50|87160.8|87135.8|87156.1|87131.1|87160.8|87135.8|87156.1|87131.1|55
1630071420000|2021-08-27 13:37:00|87156|87131|87173.3|87123.3|87178.4|87132.8|87155.2|87122.5|62
1630071430000|2021-08-27 13:37:10|87172.9|87122.9|87171.9|87121.9|87175.3|87125.3|87171.6|87121.6|54
1630071440000|2021-08-27 13:37:20|87171|87121|87154|87129|87171|87129.6|87153.4|87114.9|48
1630071450000|2021-08-27 13:37:30|87154.3|87129.3|87162.6|87112.6|87163.9|87130.1|87150.3|87112.5|38
1630071460000|2021-08-27 13:37:40|87163|87113|87156.9|87106.9|87163.1|87121.5|87144.6|87106.3|50
1630071470000|2021-08-27 13:37:50|87156.8|87106.8|87158.6|87108.6|87160.5|87110.5|87156.8|87106.8|46
1630071480000|2021-08-27 13:38:00|87160.7|87110.7|87149.8|87124.8|87162.4|87126.9|87148.9|87109.7|49
1630071490000|2021-08-27 13:38:10|87149.5|87124.5|87154.5|87129.5|87170.2|87133.1|87149.5|87114.6|61
1630071500000|2021-08-27 13:38:20|87154.6|87129.6|87170.9|87120.9|87172|87130.6|87154.3|87117.7|49
1630071510000|2021-08-27 13:38:30|87170.6|87120.6|87154.9|87129.9|87170.6|87130|87152|87114.3|54
1630071520000|2021-08-27 13:38:40|87154.8|87129.8|87166.9|87116.9|87168.9|87129.8|87149.1|87111.1|58
1630071530000|2021-08-27 13:38:50|87166.6|87116.6|87164.9|87114.9|87166.8|87116.8|87161.6|87111.6|59
1630071540000|2021-08-27 13:39:00|87165.2|87115.2|87169.3|87119.3|87170.8|87120.8|87165.2|87115.2|59
1630071550000|2021-08-27 13:39:10|87169.7|87119.7|87178.2|87128.2|87183.8|87133.8|87167.8|87117.8|66
1630071560000|2021-08-27 13:39:20|87178|87128|87183.2|87133.2|87186.5|87136.5|87177.9|87127.9|56
1630071570000|2021-08-27 13:39:30|87183.1|87133.1|87184|87134|87188.7|87138.7|87183.1|87133.1|62
1630071580000|2021-08-27 13:39:40|87184.1|87134.1|87182.2|87132.2|87184.7|87134.7|87179.2|87129.2|55
1630071590000|2021-08-27 13:39:50|87182.5|87132.5|87178.5|87128.5|87185.1|87135.1|87178.5|87128.5|50
1630071600000|2021-08-27 13:40:00|87179.4|87129.4|87183.9|87133.9|87184.1|87134.1|87175.9|87125.9|52
1630071610000|2021-08-27 13:40:10|87184.2|87134.2|87177.2|87127.2|87185.4|87135.4|87176.5|87126.5|57
1630071620000|2021-08-27 13:40:20|87177.5|87127.5|87176|87126|87178.9|87128.9|87175|87125|49
1630071630000|2021-08-27 13:40:30|87175.6|87125.6|87181.2|87131.2|87181.2|87131.2|87175.5|87125.5|48
1630071640000|2021-08-27 13:40:40|87181|87131|87172|87147|87183|87147|87169.1|87130.8|54
1630071650000|2021-08-27 13:40:50|87171.8|87146.8|87173|87148|87175.8|87150.8|87169.3|87144.3|64
1630071660000|2021-08-27 13:41:00|87173.1|87148.1|87191.5|87141.5|87193.8|87154|87173.1|87140.8|60
1630071670000|2021-08-27 13:41:10|87191.7|87141.7|87184.8|87134.8|87191.7|87148.8|87171.8|87133.7|68
1630071680000|2021-08-27 13:41:20|87184.5|87134.5|87188.5|87138.5|87189.8|87139.8|87184.5|87134.5|58
1630071690000|2021-08-27 13:41:30|87188.3|87138.3|87191.7|87141.7|87192.7|87142.7|87188.3|87138.3|54
1630071700000|2021-08-27 13:41:40|87191.6|87141.6|87188.7|87138.7|87191.6|87141.6|87186.6|87136.6|58
1630071710000|2021-08-27 13:41:50|87188.4|87138.4|87189.1|87139.1|87190.4|87140.4|87187.7|87137.7|48
1630071720000|2021-08-27 13:42:00|87189|87139|87189.2|87139.2|87191.6|87141.6|87184.7|87134.7|59
1630071730000|2021-08-27 13:42:10|87189.6|87139.6|87190.4|87140.4|87190.9|87148.1|87172.9|87135|58
1630071740000|2021-08-27 13:42:20|87190.5|87140.5|87188.8|87138.8|87192.7|87142.7|87188.5|87138.5|59
1630071750000|2021-08-27 13:42:30|87189.3|87139.3|87190.3|87140.3|87191.9|87141.9|87188|87138|54
1630071760000|2021-08-27 13:42:40|87189.9|87139.9|87187.9|87137.9|87190.3|87140.3|87187.5|87137.5|52
1630071770000|2021-08-27 13:42:50|87188|87138|87159|87134|87188|87138|87159|87119.7|68
1630071780000|2021-08-27 13:43:00|87159.7|87134.7|87169.6|87119.6|87173.8|87135.2|87158.5|87116.7|62
1630071790000|2021-08-27 13:43:10|87158|87133|87153.3|87103.3|87164|87133|87153.3|87103.3|51
1630071800000|2021-08-27 13:43:20|87153.5|87103.5|87142.9|87092.9|87153.5|87103.5|87142.8|87092.8|53
1630071810000|2021-08-27 13:43:30|87142.7|87092.7|87127.2|87077.2|87145.2|87095.2|87124.3|87074.3|64
1630071820000|2021-08-27 13:43:40|87127|87077|87134|87084|87135.3|87085.3|87127|87077|57
1630071830000|2021-08-27 13:43:50|87134.3|87084.3|87135|87085|87136.8|87086.8|87132.9|87082.9|49
1630071840000|2021-08-27 13:44:00|87134.9|87084.9|87135|87085|87139.2|87089.2|87132.2|87082.2|50
1630071850000|2021-08-27 13:44:10|87135.6|87085.6|87131.4|87081.4|87136.4|87086.4|87130.6|87080.6|48
1630071860000|2021-08-27 13:44:20|87131.6|87081.6|87140.2|87090.2|87140.4|87090.4|87131.3|87081.3|66
1630071870000|2021-08-27 13:44:30|87139.4|87089.4|87147.2|87097.2|87148.5|87098.5|87138.1|87088.1|56
1630071880000|2021-08-27 13:44:40|87146.9|87096.9|87149.3|87099.3|87152|87102|87146.6|87096.6|63
1630071890000|2021-08-27 13:44:50|87150.6|87100.6|87149.2|87099.2|87150.8|87100.8|87148.9|87098.9|48
1630071900000|2021-08-27 13:45:00|87148.4|87098.4|87142|87092|87148.9|87098.9|87138.9|87088.9|58
1630071910000|2021-08-27 13:45:10|87141.7|87091.7|87139.1|87089.1|87145.7|87095.7|87137.8|87087.8|50
1630071920000|2021-08-27 13:45:20|87139.5|87089.5|87134.8|87084.8|87139.9|87089.9|87134.2|87084.2|50
1630071930000|2021-08-27 13:45:30|87134.5|87084.5|87129.1|87079.1|87134.8|87084.8|87128.9|87078.9|45
1630071940000|2021-08-27 13:45:40|87129.2|87079.2|87122.6|87072.6|87129.6|87079.6|87121.2|87071.2|45
1630071950000|2021-08-27 13:45:50|87122.8|87072.8|87111.6|87061.6|87122.8|87072.8|87111.5|87061.5|63
1630071960000|2021-08-27 13:46:00|87111.8|87061.8|87113.3|87063.3|87113.8|87063.8|87106.2|87056.2|64
1630071970000|2021-08-27 13:46:10|87112.8|87062.8|87116.4|87066.4|87116.4|87066.4|87112.8|87062.8|59
1630071980000|2021-08-27 13:46:20|87116.6|87066.6|87107.7|87057.7|87116.7|87066.7|87107.3|87057.3|65
1630071990000|2021-08-27 13:46:30|87107.9|87057.9|87099.6|87049.6|87107.9|87057.9|87095.6|87045.6|61
1630072000000|2021-08-27 13:46:40|87098.8|87048.8|87103.2|87053.2|87103.7|87053.7|87098.7|87048.7|58
1630072010000|2021-08-27 13:46:50|87103.4|87053.4|87103.5|87053.5|87103.5|87053.5|87101.9|87051.9|48
1630072020000|2021-08-27 13:47:00|87103.6|87053.6|87096.2|87046.2|87105|87055|87096|87046|57
1630072030000|2021-08-27 13:47:10|87095.8|87045.8|87098.8|87048.8|87101.2|87051.2|87094.4|87044.4|56
1630072040000|2021-08-27 13:47:20|87097.9|87047.9|87102.7|87052.7|87103.3|87053.3|87095.3|87045.3|54
1630072050000|2021-08-27 13:47:30|87102.6|87052.6|87095.1|87045.1|87104.8|87054.8|87092.9|87042.9|66
1630072060000|2021-08-27 13:47:40|87096.1|87046.1|87090.9|87040.9|87097.4|87047.4|87090.9|87040.9|51
1630072070000|2021-08-27 13:47:50|87092.2|87042.2|87087|87037|87094.4|87052.1|87076.8|87035.6|58
1630072080000|2021-08-27 13:48:00|87087.7|87037.7|87087.1|87037.1|87088.6|87038.6|87084.6|87034.6|50
1630072090000|2021-08-27 13:48:10|87088.4|87038.4|87084.6|87034.6|87090.3|87040.3|87084.2|87034.2|59
1630072100000|2021-08-27 13:48:20|87085.4|87035.4|87061.6|87036.6|87085.4|87036.6|87061.6|87024.2|52
1630072110000|2021-08-27 13:48:30|87061.4|87036.4|87071.4|87021.4|87072.8|87036.4|87056.4|87019.4|51
1630072120000|2021-08-27 13:48:40|87071.5|87021.5|87026.8|86976.8|87072.9|87023.7|87026.8|86976.8|74
1630072130000|2021-08-27 13:48:50|87027.1|86977.1|86994.6|86944.6|87027.1|86977.1|86990.7|86940.7|76
1630072140000|2021-08-27 13:49:00|86996.3|86946.3|86944.4|86894.4|86997|86947|86944.4|86894.4|76
1630072150000|2021-08-27 13:49:10|86939.8|86889.8|86936.8|86886.8|86946.9|86896.9|86927.5|86877.5|74
1630072160000|2021-08-27 13:49:20|86936|86886|86926.8|86876.8|86942.2|86892.2|86923.3|86873.3|76
1630072170000|2021-08-27 13:49:30|86926.7|86876.7|86941.5|86891.5|86947.5|86897.5|86926.7|86876.7|65
1630072180000|2021-08-27 13:49:40|86942.2|86892.2|86950.4|86900.4|86951.9|86901.9|86936.8|86886.8|67
1630072190000|2021-08-27 13:49:50|86950|86900|86962.1|86912.1|86962.7|86912.7|86947.6|86897.6|67
1630072200000|2021-08-27 13:50:00|86963.6|86913.6|86942|86892|86965|86915|86937.3|86887.3|60
1630072210000|2021-08-27 13:50:10|86941.2|86891.2|86956.1|86906.1|86957|86907|86937.3|86887.3|64
1630072220000|2021-08-27 13:50:20|86954.7|86904.7|86952.9|86902.9|86964.8|86914.8|86946.3|86896.3|76
1630072230000|2021-08-27 13:50:30|86951.9|86901.9|86961.9|86911.9|86976.2|86926.2|86951.4|86901.4|73
1630072240000|2021-08-27 13:50:40|86962.2|86912.2|86952.1|86902.1|86966.5|86916.5|86950.5|86900.5|57
1630072250000|2021-08-27 13:50:50|86949.8|86899.8|86931.4|86906.4|86951.5|86906.4|86931.4|86893|61
1630072260000|2021-08-27 13:51:00|86933.1|86908.1|86948.8|86898.8|86948.8|86908.1|86933.1|86885.8|69
1630072270000|2021-08-27 13:51:10|86948.2|86898.2|86938.9|86888.9|86948.2|86898.2|86929.7|86879.7|69
1630072280000|2021-08-27 13:51:20|86938.8|86888.8|86926.9|86876.9|86938.8|86888.8|86926.9|86876.9|63
1630072290000|2021-08-27 13:51:30|86925.1|86875.1|86915.2|86865.2|86925.1|86875.1|86907.9|86857.9|76
1630072300000|2021-08-27 13:51:40|86918.7|86868.7|86922.7|86872.7|86924.1|86874.1|86914.7|86864.7|73
1630072310000|2021-08-27 13:51:50|86922.5|86872.5|86902.7|86852.7|86923.4|86873.4|86902.4|86852.4|64
1630072320000|2021-08-27 13:52:00|86901.6|86851.6|86893.8|86843.8|86902.1|86852.1|86891.7|86841.7|69
1630072330000|2021-08-27 13:52:10|86893|86843|86882.7|86832.7|86893.3|86843.3|86873.1|86823.1|74
1630072340000|2021-08-27 13:52:20|86885.9|86835.9|86894.8|86844.8|86900.9|86850.9|86881.9|86831.9|72
1630072350000|2021-08-27 13:52:30|86894.9|86844.9|86897.8|86847.8|86898.8|86848.8|86884|86834|78
1630072360000|2021-08-27 13:52:40|86897.2|86847.2|86902.2|86852.2|86902.7|86864.8|86889.8|86847|66
1630072370000|2021-08-27 13:52:50|86902.5|86852.5|86905.3|86855.3|86909.7|86859.7|86897.9|86847.9|71
1630072380000|2021-08-27 13:53:00|86906|86856|86892.2|86842.2|86906.7|86856.7|86890.1|86840.1|67
1630072390000|2021-08-27 13:53:10|86889.8|86839.8|86889.4|86839.4|86894.1|86844.1|86882.7|86832.7|69
1630072400000|2021-08-27 13:53:20|86889.6|86839.6|86898|86848|86900.8|86850.8|86884.4|86834.4|72
1630072410000|2021-08-27 13:53:30|86898.3|86848.3|86884|86834|86898.7|86848.7|86881.1|86831.1|77
1630072420000|2021-08-27 13:53:40|86884.1|86834.1|86885.1|86835.1|86885.3|86835.3|86880.8|86830.8|66
1630072430000|2021-08-27 13:53:50|86885.4|86835.4|86884.8|86834.8|86886.1|86836.1|86878.8|86828.8|69
1630072440000|2021-08-27 13:54:00|86882.8|86832.8|86878.1|86828.1|86883.9|86833.9|86875.7|86825.7|66
1630072450000|2021-08-27 13:54:10|86878.9|86828.9|86874.4|86824.4|86878.9|86828.9|86865|86815|78
1630072460000|2021-08-27 13:54:20|86875.5|86825.5|86880.7|86830.7|86883|86833|86875.1|86825.1|70
1630072470000|2021-08-27 13:54:30|86883|86833|86879.2|86829.2|86886.3|86836.3|86879.2|86829.2|66
1630072480000|2021-08-27 13:54:40|86879.1|86829.1|86865.3|86815.3|86880.7|86830.7|86863|86813|63
1630072490000|2021-08-27 13:54:50|86865.4|86815.4|86881|86831|86881|86831|86865.4|86815.4|72
1630072500000|2021-08-27 13:55:00|86879.4|86829.4|86875.9|86825.9|86879.8|86829.8|86866|86816|70
1630072510000|2021-08-27 13:55:10|86875.7|86825.7|86874.4|86824.4|86878.6|86828.6|86866.7|86816.7|71
1630072520000|2021-08-27 13:55:20|86875.7|86825.7|86876.1|86826.1|86877.4|86827.4|86875.3|86825.3|56
1630072530000|2021-08-27 13:55:30|86876.2|86826.2|86880.9|86830.9|86882.4|86832.4|86874.7|86824.7|50
1630072540000|2021-08-27 13:55:40|86881.7|86831.7|86879.6|86829.6|86884.3|86834.3|86879|86829|47
1630072550000|2021-08-27 13:55:50|86879.1|86829.1|86895.7|86845.7|86896.3|86846.3|86877.3|86827.3|60
1630072560000|2021-08-27 13:56:00|86895.9|86845.9|86893.1|86843.1|86896.4|86846.4|86884.1|86834.1|72
1630072570000|2021-08-27 13:56:10|86892.6|86842.6|86896.2|86846.2|86902.8|86852.8|86888.7|86838.7|65
1630072580000|2021-08-27 13:56:20|86895.8|86845.8|86906.3|86856.3|86906.3|86856.3|86893.5|86843.5|69
1630072590000|2021-08-27 13:56:30|86906.7|86856.7|86890.7|86840.7|86906.7|86856.7|86889.8|86839.8|54
1630072600000|2021-08-27 13:56:40|86888.6|86838.6|86877.8|86827.8|86889.7|86839.7|86877.8|86827.8|71
1630072610000|2021-08-27 13:56:50|86879.8|86829.8|86893|86843|86893|86843|86876.4|86826.4|65
1630072620000|2021-08-27 13:57:00|86894.1|86844.1|86889|86839|86894.5|86844.5|86886.2|86836.2|60
1630072630000|2021-08-27 13:57:10|86888.4|86838.4|86892.5|86842.5|86892.6|86842.6|86884.8|86834.8|62
1630072640000|2021-08-27 13:57:20|86894.3|86844.3|86898.6|86848.6|86898.6|86848.6|86891.3|86841.3|68
1630072650000|2021-08-27 13:57:30|86898.7|86848.7|86897.4|86847.4|86899.9|86849.9|86896.4|86846.4|50
1630072660000|2021-08-27 13:57:40|86897.7|86847.7|86894.5|86844.5|86901.5|86851.5|86892.3|86842.3|54
1630072670000|2021-08-27 13:57:50|86894.4|86844.4|86883.3|86833.3|86894.4|86844.4|86882.1|86832.1|61
1630072680000|2021-08-27 13:58:00|86883.9|86833.9|86886.2|86836.2|86887.9|86837.9|86877.8|86827.8|52
1630072690000|2021-08-27 13:58:10|86885.1|86835.1|86879.4|86829.4|86886.2|86836.2|86879.3|86829.3|59
1630072700000|2021-08-27 13:58:20|86879.2|86829.2|86893.1|86843.1|86893.9|86843.9|86878.8|86828.8|60
1630072710000|2021-08-27 13:58:30|86893.2|86843.2|86888.3|86838.3|86893.2|86843.2|86885|86835|50
1630072720000|2021-08-27 13:58:40|86888.5|86838.5|86894.2|86844.2|86898.8|86848.8|86886.8|86836.8|50
1630072730000|2021-08-27 13:58:50|86894.1|86844.1|86899.3|86849.3|86900.3|86850.3|86890|86840|56
1630072740000|2021-08-27 13:59:00|86899.5|86849.5|86904.6|86854.6|86912.8|86862.8|86899.1|86849.1|61
1630072750000|2021-08-27 13:59:10|86904.8|86854.8|86913|86863|86914.6|86864.6|86901.8|86851.8|62
1630072760000|2021-08-27 13:59:20|86911.1|86861.1|86908.4|86858.4|86911.3|86861.3|86906.8|86856.8|61
1630072770000|2021-08-27 13:59:30|86908.3|86858.3|86910.3|86860.3|86911.6|86861.6|86905.8|86855.8|55
1630072780000|2021-08-27 13:59:40|86910|86860|86909.4|86859.4|86912|86862|86908.1|86858.1|62
1630072790000|2021-08-27 13:59:50|86908.4|86858.4|86943.8|86893.8|86943.8|86893.8|86908.4|86858.4|71
1630072800000|2021-08-27 14:00:00|86944.2|86894.2|87081.7|87031.7|87105.3|87049.5|86944.2|86894.2|77
1630072810000|2021-08-27 14:00:10|87081.5|87031.5|86958.2|86908.2|87081.5|87031.5|86925.4|86875.4|80
1630072820000|2021-08-27 14:00:20|86950.1|86900.1|86932.1|86882.1|86963.8|86913.8|86909.4|86859.4|78
1630072830000|2021-08-27 14:00:30|86930.8|86880.8|86923.1|86873.1|86948.4|86898.4|86908.8|86858.8|80
1630072840000|2021-08-27 14:00:40|86925.3|86875.3|86851.1|86801.1|86929.7|86879.7|86851.1|86801.1|77
1630072850000|2021-08-27 14:00:50|86850.4|86800.4|86817.1|86767.1|86858.5|86808.5|86808.9|86758.9|77
1630072860000|2021-08-27 14:01:00|86813.5|86763.5|86716.2|86666.2|86817|86767|86703.9|86640|80
1630072870000|2021-08-27 14:01:10|86722.8|86672.8|86705.8|86655.8|86722.8|86672.8|86673.7|86623.7|80
1630072880000|2021-08-27 14:01:20|86707.1|86657.1|86674.7|86624.7|86709.3|86659.3|86674.5|86624.5|80
1630072890000|2021-08-27 14:01:30|86672.9|86622.9|86657.5|86607.5|86679.5|86629.5|86641.1|86591.1|77
1630072900000|2021-08-27 14:01:40|86658.9|86608.9|86646|86596|86661.2|86611.2|86639.5|86589.5|76
1630072910000|2021-08-27 14:01:50|86645.8|86595.8|86677.6|86627.6|86678.5|86628.5|86642.1|86592.1|80
1630072920000|2021-08-27 14:02:00|86679|86629|86674.3|86624.3|86680.1|86630.1|86645.8|86595.8|80
1630072930000|2021-08-27 14:02:10|86670.9|86620.9|86662.1|86612.1|86675.7|86625.7|86654.6|86604.6|77
1630072940000|2021-08-27 14:02:20|86659.6|86609.6|86678.3|86628.3|86703.2|86653.2|86658.9|86608.9|68
1630072950000|2021-08-27 14:02:30|86678.9|86628.9|86679.9|86629.9|86688|86638|86658.4|86608.4|67
1630072960000|2021-08-27 14:02:40|86679.4|86629.4|86676.2|86651.2|86700.9|86657.9|86674.1|86625.9|59
1630072970000|2021-08-27 14:02:50|86676.6|86651.6|86670.7|86645.7|86687.8|86651.6|86659|86627.7|53
1630072980000|2021-08-27 14:03:00|86669.7|86644.7|86647.3|86597.3|86683.5|86644.7|86629.8|86590|67
1630072990000|2021-08-27 14:03:10|86648.6|86598.6|86667.1|86617.1|86667.1|86617.1|86633.8|86594.1|54
1630073000000|2021-08-27 14:03:20|86666.7|86616.7|86680.5|86630.5|86686.7|86636.7|86666.7|86616.7|57
1630073010000|2021-08-27 14:03:30|86679.5|86629.5|86707|86657|86708.6|86658.6|86679.5|86629.5|43
1630073020000|2021-08-27 14:03:40|86712.3|86662.3|86715.6|86665.6|86727.5|86677.5|86703|86653|67
1630073030000|2021-08-27 14:03:50|86713.3|86663.3|86732.4|86682.4|86732.4|86682.4|86712.2|86662.2|55
1630073040000|2021-08-27 14:04:00|86731.6|86681.6|86732.2|86707.2|86754.9|86711.5|86712.6|86674|61
1630073050000|2021-08-27 14:04:10|86746.5|86696.5|86713.4|86688.4|86746.5|86703.7|86697.1|86657.4|60
1630073060000|2021-08-27 14:04:20|86728.9|86678.9|86766.1|86716.1|86774.7|86731.8|86714.7|86678.9|56
1630073070000|2021-08-27 14:04:30|86766.4|86716.4|86780.4|86730.4|86780.4|86741.5|86748.5|86716.4|57
1630073080000|2021-08-27 14:04:40|86771.2|86721.2|86765.1|86715.1|86777.2|86735.3|86747.3|86701.1|61
1630073090000|2021-08-27 14:04:50|86765.2|86715.2|86776.3|86726.3|86778|86728|86762.9|86712.9|68
1630073100000|2021-08-27 14:05:00|86775.7|86725.7|86723.7|86673.7|86781.1|86731.1|86715.4|86665.4|77
1630073110000|2021-08-27 14:05:10|86725.5|86675.5|86759.1|86709.1|86759.1|86709.1|86723.7|86673.7|74
1630073120000|2021-08-27 14:05:20|86762.8|86712.8|86751.3|86701.3|86763.9|86713.9|86745.9|86695.9|66
1630073130000|2021-08-27 14:05:30|86750.9|86700.9|86750.8|86700.8|86753.5|86703.5|86736.2|86686.2|58
1630073140000|2021-08-27 14:05:40|86751.1|86701.1|86774.1|86724.1|86794.4|86744.4|86749.7|86699.7|75
1630073150000|2021-08-27 14:05:50|86772.5|86722.5|86760.4|86710.4|86785.3|86735.3|86760.4|86710.4|53
1630073160000|2021-08-27 14:06:00|86757.4|86707.4|86721.2|86671.2|86758.5|86708.5|86719.4|86669.4|58
1630073170000|2021-08-27 14:06:10|86722.9|86672.9|86722.9|86672.9|86745.3|86695.3|86717.8|86667.8|64
1630073180000|2021-08-27 14:06:20|86721.5|86671.5|86703|86653|86727.9|86677.9|86701.2|86651.2|50
1630073190000|2021-08-27 14:06:30|86702.9|86652.9|86678|86628|86718|86671.7|86674.6|86624.6|59
1630073200000|2021-08-27 14:06:40|86677.6|86627.6|86686|86636|86700.6|86650.6|86677.2|86627.2|65
1630073210000|2021-08-27 14:06:50|86692.9|86642.9|86713.1|86663.1|86722|86672|86692.2|86642.2|56
1630073220000|2021-08-27 14:07:00|86712.5|86662.5|86732.1|86682.1|86732.1|86682.1|86698.8|86648.8|59
1630073230000|2021-08-27 14:07:10|86732.2|86682.2|86701.8|86651.8|86735.9|86685.9|86696.8|86646.8|55
1630073240000|2021-08-27 14:07:20|86703.7|86653.7|86707.3|86657.3|86724.3|86674.3|86690.9|86640.9|75
1630073250000|2021-08-27 14:07:30|86705.9|86655.9|86701.8|86651.8|86709|86659|86688|86638|65
1630073260000|2021-08-27 14:07:40|86706.7|86656.7|86728.6|86678.6|86729.7|86679.7|86706.7|86656.7|66
1630073270000|2021-08-27 14:07:50|86730.2|86680.2|86725.8|86675.8|86734.2|86684.2|86722.9|86672.9|67
1630073280000|2021-08-27 14:08:00|86729.9|86679.9|86722.1|86672.1|86738.1|86688.1|86722.1|86672.1|77
1630073290000|2021-08-27 14:08:10|86717.6|86667.6|86702.9|86652.9|86720.4|86670.4|86698.6|86648.6|72
1630073300000|2021-08-27 14:08:20|86701|86651|86698.9|86648.9|86701.9|86651.9|86688.2|86638.2|78
1630073310000|2021-08-27 14:08:30|86699.3|86649.3|86694|86644|86715.1|86665.1|86694|86644|73
1630073320000|2021-08-27 14:08:40|86693.1|86643.1|86699.3|86649.3|86707.2|86657.2|86689.1|86639.1|76
1630073330000|2021-08-27 14:08:50|86696.4|86646.4|86696.1|86646.1|86706.6|86656.6|86691.6|86641.6|60
1630073340000|2021-08-27 14:09:00|86697.4|86647.4|86688.5|86638.5|86700.2|86650.2|86682|86632|79
1630073350000|2021-08-27 14:09:10|86687.3|86637.3|86713|86663|86716.8|86666.8|86678.8|86628.8|78
1630073360000|2021-08-27 14:09:20|86711.9|86661.9|86716.1|86666.1|86727.2|86677.2|86701.1|86651.1|73
1630073370000|2021-08-27 14:09:30|86714.7|86664.7|86723.1|86673.1|86729.3|86679.3|86706.7|86656.7|75
1630073380000|2021-08-27 14:09:40|86721.2|86671.2|86705.1|86655.1|86722|86672|86700.4|86650.4|74
1630073390000|2021-08-27 14:09:50|86704.6|86654.6|86690.1|86640.1|86706.1|86656.1|86684.7|86634.7|73
1630073400000|2021-08-27 14:10:00|86688.3|86638.3|86680.1|86630.1|86692|86642|86676.6|86626.6|78
1630073410000|2021-08-27 14:10:10|86681.6|86631.6|86680.5|86630.5|86685.2|86635.2|86677.2|86627.2|75
1630073420000|2021-08-27 14:10:20|86678.1|86628.1|86677.8|86627.8|86684.3|86634.3|86670.8|86620.8|75
1630073430000|2021-08-27 14:10:30|86678.2|86628.2|86662.2|86612.2|86678.2|86628.2|86662.2|86612.2|69
1630073440000|2021-08-27 14:10:40|86663.4|86613.4|86652|86602|86663.9|86613.9|86652|86602|71
1630073450000|2021-08-27 14:10:50|86649.7|86599.7|86652.6|86602.6|86655.8|86605.8|86643.2|86593.2|76
1630073460000|2021-08-27 14:11:00|86652.8|86602.8|86656.3|86606.3|86662.5|86612.5|86645.3|86595.3|74
1630073470000|2021-08-27 14:11:10|86654.8|86604.8|86639.9|86589.9|86656.8|86606.8|86638.7|86588.7|74
1630073480000|2021-08-27 14:11:20|86640|86590|86635.3|86585.3|86642.8|86592.8|86633.5|86583.5|74
1630073490000|2021-08-27 14:11:30|86640.2|86590.2|86651.2|86601.2|86655.1|86605.1|86638.3|86588.3|64
1630073500000|2021-08-27 14:11:40|86649.7|86599.7|86628.1|86578.1|86651.1|86601.1|86625.4|86575.4|71
1630073510000|2021-08-27 14:11:50|86625.5|86575.5|86624.4|86574.4|86627.2|86577.2|86609.7|86559.7|70
1630073520000|2021-08-27 14:12:00|86627.8|86577.8|86608.3|86558.3|86627.8|86577.8|86608.3|86558.3|73
1630073530000|2021-08-27 14:12:10|86608.8|86558.8|86597.1|86547.1|86611.5|86561.5|86588.9|86538.9|74
1630073540000|2021-08-27 14:12:20|86597|86547|86601.6|86551.6|86608.2|86558.2|86591.9|86541.9|74
1630073550000|2021-08-27 14:12:30|86601.8|86551.8|86605.6|86555.6|86606.1|86556.1|86598.2|86548.2|72
1630073560000|2021-08-27 14:12:40|86608.6|86558.6|86607.5|86557.5|86613.8|86563.8|86603.3|86553.3|69
1630073570000|2021-08-27 14:12:50|86608.7|86558.7|86602.4|86552.4|86608.7|86558.7|86597|86547|73
1630073580000|2021-08-27 14:13:00|86601.5|86551.5|86612.7|86562.7|86615.9|86565.9|86600.7|86550.7|76
1630073590000|2021-08-27 14:13:10|86614.2|86564.2|86578.8|86528.8|86614.2|86564.2|86575.6|86525.6|76
1630073600000|2021-08-27 14:13:20|86579|86529|86585.2|86535.2|86588|86538|86575.3|86525.3|71
1630073610000|2021-08-27 14:13:30|86585.1|86535.1|86569.2|86519.2|86585.7|86535.7|86569.1|86519.1|72
1630073620000|2021-08-27 14:13:40|86569.8|86519.8|86577.1|86527.1|86585.6|86535.6|86567.6|86517.6|76
1630073630000|2021-08-27 14:13:50|86577|86527|86576.7|86526.7|86584.1|86534.1|86572.2|86522.2|72
1630073640000|2021-08-27 14:14:00|86577.5|86527.5|86570|86520|86582.5|86532.5|86563.4|86513.4|68
1630073650000|2021-08-27 14:14:10|86570.9|86520.9|86559.8|86509.8|86583|86533|86557.8|86507.8|76
1630073660000|2021-08-27 14:14:20|86559.7|86509.7|86542.7|86492.7|86559.9|86509.9|86539.7|86489.7|75
1630073670000|2021-08-27 14:14:30|86542.9|86492.9|86563.4|86513.4|86567.5|86517.5|86542.5|86492.5|67
1630073680000|2021-08-27 14:14:40|86565.5|86515.5|86547.3|86497.3|86570|86520|86545.6|86495.6|71
1630073690000|2021-08-27 14:14:50|86546.7|86496.7|86554|86504|86557.2|86507.2|86544.3|86494.3|73
1630073700000|2021-08-27 14:15:00|86554.2|86504.2|86509.7|86459.7|86555.1|86505.1|86509.7|86459.7|71
1630073710000|2021-08-27 14:15:10|86510.5|86460.5|86505.8|86455.8|86516.6|86466.6|86505.8|86455.8|75
1630073720000|2021-08-27 14:15:20|86506|86456|86501.5|86451.5|86509.4|86459.4|86498.6|86448.6|77
1630073730000|2021-08-27 14:15:30|86501|86451|86518.7|86468.7|86523.7|86473.7|86501|86451|75
1630073740000|2021-08-27 14:15:40|86516.1|86466.1|86526.8|86476.8|86528.2|86478.2|86511.4|86461.4|73
1630073750000|2021-08-27 14:15:50|86526|86476|86519.4|86469.4|86538.6|86488.6|86518.7|86468.7|77
1630073760000|2021-08-27 14:16:00|86521.4|86471.4|86522.1|86472.1|86536.4|86486.4|86519.5|86469.5|75
1630073770000|2021-08-27 14:16:10|86522|86472|86520.4|86470.4|86522.9|86472.9|86518.4|86468.4|60
1630073780000|2021-08-27 14:16:20|86517.6|86467.6|86521.3|86471.3|86534.3|86484.3|86516.2|86466.2|69
1630073790000|2021-08-27 14:16:30|86520.3|86470.3|86532|86482|86532.7|86482.7|86519.2|86469.2|70
1630073800000|2021-08-27 14:16:40|86530.3|86480.3|86521.7|86471.7|86530.3|86480.3|86517.1|86467.1|76
1630073810000|2021-08-27 14:16:50|86519.9|86469.9|86528.7|86478.7|86532.3|86482.3|86519.9|86469.9|71
1630073820000|2021-08-27 14:17:00|86524|86474|86527.5|86477.5|86527.5|86477.5|86515.5|86465.5|71
1630073830000|2021-08-27 14:17:10|86525.9|86475.9|86536.2|86486.2|86545|86495|86525.9|86475.9|76
1630073840000|2021-08-27 14:17:20|86535.4|86485.4|86537.6|86487.6|86540.6|86490.6|86531.2|86481.2|72
1630073850000|2021-08-27 14:17:30|86537.3|86487.3|86529.9|86479.9|86542.3|86492.3|86524.3|86474.3|73
1630073860000|2021-08-27 14:17:40|86529.1|86479.1|86528.3|86478.3|86537.5|86487.5|86525.5|86475.5|75
1630073870000|2021-08-27 14:17:50|86530.6|86480.6|86552|86502|86552|86502|86530.6|86480.6|72
1630073880000|2021-08-27 14:18:00|86550.9|86500.9|86514.3|86464.3|86551.6|86501.6|86513.5|86463.5|71
1630073890000|2021-08-27 14:18:10|86514.7|86464.7|86526.6|86476.6|86526.6|86476.6|86513.3|86463.3|75
1630073900000|2021-08-27 14:18:20|86524.5|86474.5|86518.4|86468.4|86526.5|86476.5|86517.5|86467.5|68
1630073910000|2021-08-27 14:18:30|86518.8|86468.8|86533.5|86483.5|86534.9|86484.9|86518.3|86468.3|67
1630073920000|2021-08-27 14:18:40|86532|86482|86542.4|86492.4|86548.7|86498.7|86529.8|86479.8|66
1630073930000|2021-08-27 14:18:50|86543.2|86493.2|86553.4|86503.4|86556.6|86506.6|86542.8|86492.8|72
1630073940000|2021-08-27 14:19:00|86555.9|86505.9|86610.5|86560.5|86610.5|86560.5|86550|86500|76
1630073950000|2021-08-27 14:19:10|86609|86559|86617|86567|86625.9|86575.9|86604.3|86554.3|77
1630073960000|2021-08-27 14:19:20|86611.5|86561.5|86612.4|86562.4|86618|86568|86602.7|86552.7|74
1630073970000|2021-08-27 14:19:30|86611.3|86561.3|86606.7|86556.7|86613.3|86563.3|86596|86546|68
1630073980000|2021-08-27 14:19:40|86607.9|86557.9|86599.7|86549.7|86607.9|86557.9|86595.6|86545.6|68
1630073990000|2021-08-27 14:19:50|86599|86549|86610.5|86560.5|86610.6|86560.6|86598.7|86548.7|69
1630074000000|2021-08-27 14:20:00|86611.8|86561.8|86598.7|86548.7|86616.9|86566.9|86595.9|86545.9|76
1630074010000|2021-08-27 14:20:10|86599.4|86549.4|86590|86540|86599.4|86549.4|86579.6|86529.6|69
1630074020000|2021-08-27 14:20:20|86590.4|86540.4|86582.8|86532.8|86592.2|86542.2|86580.2|86530.2|66
1630074030000|2021-08-27 14:20:30|86583.7|86533.7|86583.6|86533.6|86586.2|86536.2|86577.2|86527.2|66
1630074040000|2021-08-27 14:20:40|86582.7|86532.7|86598.8|86548.8|86601.7|86551.7|86582.1|86532.1|62
1630074050000|2021-08-27 14:20:50|86598.4|86548.4|86601.8|86551.8|86605.9|86555.9|86595.9|86545.9|71
1630074060000|2021-08-27 14:21:00|86599.9|86549.9|86616.9|86566.9|86620.7|86570.7|86599.1|86549.1|71
1630074070000|2021-08-27 14:21:10|86615.7|86565.7|86641.6|86591.6|86646.8|86596.8|86615.7|86565.7|70
1630074080000|2021-08-27 14:21:20|86640.7|86590.7|86679|86629|86714|86664|86640.7|86590.7|79
1630074090000|2021-08-27 14:21:30|86677.5|86627.5|86693.4|86643.4|86693.8|86643.8|86669.4|86619.4|76
1630074100000|2021-08-27 14:21:40|86693|86643|86695.5|86645.5|86700.5|86650.5|86688.7|86638.7|73
1630074110000|2021-08-27 14:21:50|86697.3|86647.3|86705.2|86655.2|86705.2|86655.2|86690.5|86640.5|71
1630074120000|2021-08-27 14:22:00|86703.5|86653.5|86694.9|86644.9|86704.9|86654.9|86693.6|86643.6|74
1630074130000|2021-08-27 14:22:10|86691.5|86641.5|86671.4|86621.4|86707.4|86657.4|86666.6|86616.6|76
1630074140000|2021-08-27 14:22:20|86670.4|86620.4|86675.6|86625.6|86678|86628|86668.6|86618.6|71
1630074150000|2021-08-27 14:22:30|86674.3|86624.3|86685.1|86635.1|86685.4|86635.4|86670.6|86620.6|69
1630074160000|2021-08-27 14:22:40|86684.8|86634.8|86654.2|86604.2|86684.8|86634.8|86647.1|86597.1|74
1630074170000|2021-08-27 14:22:50|86657.6|86607.6|86663.8|86613.8|86665.3|86615.3|86655.4|86605.4|55
1630074180000|2021-08-27 14:23:00|86662.8|86612.8|86656.4|86606.4|86663.8|86613.8|86648.5|86598.5|71
1630074190000|2021-08-27 14:23:10|86655.7|86605.7|86657|86607|86659.9|86609.9|86647.9|86597.9|73
1630074200000|2021-08-27 14:23:20|86660.1|86610.1|86664.5|86614.5|86665.3|86615.3|86654.4|86604.4|66
1630074210000|2021-08-27 14:23:30|86662.2|86612.2|86641.4|86591.4|86662.2|86612.2|86639.3|86589.3|72
1630074220000|2021-08-27 14:23:40|86641.9|86591.9|86642.9|86592.9|86646.6|86596.6|86637.6|86587.6|70
1630074230000|2021-08-27 14:23:50|86642.6|86592.6|86659.8|86609.8|86667.6|86617.6|86642.6|86592.6|75
1630074240000|2021-08-27 14:24:00|86658.8|86608.8|86672.5|86622.5|86681|86631|86657|86607|65
1630074250000|2021-08-27 14:24:10|86671.6|86621.6|86673.5|86623.5|86679.6|86629.6|86668.7|86618.7|67
1630074260000|2021-08-27 14:24:20|86673.7|86623.7|86689|86639|86696.2|86646.2|86671.5|86621.5|73
1630074270000|2021-08-27 14:24:30|86689.4|86639.4|86689.4|86639.4|86704.2|86654.2|86688.5|86638.5|72
1630074280000|2021-08-27 14:24:40|86689.6|86639.6|86675.1|86625.1|86689.7|86639.7|86672.2|86622.2|75
1630074290000|2021-08-27 14:24:50|86674.5|86624.5|86680.2|86630.2|86680.2|86630.2|86671.6|86621.6|46
1630074300000|2021-08-27 14:25:00|86681.4|86631.4|86681.4|86631.4|86685|86635|86678.5|86628.5|70
1630074310000|2021-08-27 14:25:10|86681.1|86631.1|86668.3|86618.3|86681.1|86631.1|86657.2|86607.2|66
1630074320000|2021-08-27 14:25:20|86666.9|86616.9|86669.1|86619.1|86671|86621|86665.3|86615.3|52
1630074330000|2021-08-27 14:25:30|86669.3|86619.3|86643.4|86593.4|86669.3|86619.3|86630.9|86580.9|63
1630074340000|2021-08-27 14:25:40|86644|86594|86663.1|86613.1|86663.1|86613.1|86642.8|86592.8|60
1630074350000|2021-08-27 14:25:50|86663.2|86613.2|86683.6|86633.6|86683.6|86633.6|86662.4|86612.4|51
1630074360000|2021-08-27 14:26:00|86683.4|86633.4|86685.3|86635.3|86689.7|86639.7|86681.7|86631.7|67
1630074370000|2021-08-27 14:26:10|86683.5|86633.5|86673.3|86623.3|86685|86635|86671|86621|61
1630074380000|2021-08-27 14:26:20|86673.6|86623.6|86672|86622|86676.1|86635.5|86660.5|86619.9|65
1630074390000|2021-08-27 14:26:30|86672.2|86622.2|86674|86624|86679.7|86640.1|86665.1|86621.9|57
1630074400000|2021-08-27 14:26:40|86673.5|86623.5|86658.3|86608.3|86673.5|86631.1|86648.2|86607|53
1630074410000|2021-08-27 14:26:50|86657.4|86607.4|86655.5|86605.5|86660.5|86620.7|86644.5|86600.7|65
1630074420000|2021-08-27 14:27:00|86655.3|86605.3|86659.2|86609.2|86661.9|86611.9|86655.3|86605.3|62
1630074430000|2021-08-27 14:27:10|86659|86609|86676.7|86626.7|86676.9|86639.2|86649.1|86609|51
1630074440000|2021-08-27 14:27:20|86677.4|86627.4|86672.3|86647.3|86684.5|86647.3|86668.2|86626.2|55
1630074450000|2021-08-27 14:27:30|86672.2|86647.2|86679.2|86654.2|86689.2|86654.2|86666.8|86628.2|56
1630074460000|2021-08-27 14:27:40|86678.8|86653.8|86690.9|86640.9|86697.1|86658.2|86677.6|86639.7|64
1630074470000|2021-08-27 14:27:50|86690.6|86640.6|86700.3|86650.3|86700.3|86661.1|86680.9|86639.8|55
1630074480000|2021-08-27 14:28:00|86699.7|86649.7|86704.1|86654.1|86705|86655|86696.7|86646.7|57
1630074490000|2021-08-27 14:28:10|86702.6|86652.6|86700.3|86650.3|86702.8|86661.8|86685.1|86645.3|62
1630074500000|2021-08-27 14:28:20|86701.4|86651.4|86686.1|86636.1|86701.4|86651.4|86686.1|86636.1|58
1630074510000|2021-08-27 14:28:30|86685.1|86635.1|86691.6|86641.6|86692.2|86642.2|86682.2|86632.2|59
1630074520000|2021-08-27 14:28:40|86691.1|86641.1|86691.7|86641.7|86693|86643|86686.5|86636.5|52
1630074530000|2021-08-27 14:28:50|86691.3|86641.3|86689|86639|86710.1|86660.1|86687|86637|58
1630074540000|2021-08-27 14:29:00|86688.5|86638.5|86687.8|86637.8|86691|86641|86680.1|86630.1|59
1630074550000|2021-08-27 14:29:10|86688.2|86638.2|86692.2|86642.2|86692.5|86642.5|86681.2|86631.2|62
1630074560000|2021-08-27 14:29:20|86692.6|86642.6|86698.2|86648.2|86700.7|86650.7|86692|86642|55
1630074570000|2021-08-27 14:29:30|86699.4|86649.4|86692.4|86642.4|86699.6|86649.6|86691|86641|50
1630074580000|2021-08-27 14:29:40|86693.2|86643.2|86709.6|86659.6|86713.1|86663.1|86692.7|86642.7|53
1630074590000|2021-08-27 14:29:50|86709.4|86659.4|86695.4|86645.4|86709.5|86659.5|86695.4|86645.4|56
1630074600000|2021-08-27 14:30:00|86695.9|86645.9|86681.4|86631.4|86696.5|86646.5|86678.6|86628.6|73
1630074610000|2021-08-27 14:30:10|86682.1|86632.1|86692.5|86642.5|86696.6|86646.6|86676.8|86626.8|71
1630074620000|2021-08-27 14:30:20|86692.7|86642.7|86691.8|86641.8|86700|86650|86690.7|86640.7|71
1630074630000|2021-08-27 14:30:30|86691.5|86641.5|86686.8|86636.8|86692|86642|86684|86634|55
1630074640000|2021-08-27 14:30:40|86687|86637|86692.2|86642.2|86692.8|86642.8|86685.5|86635.5|59
1630074650000|2021-08-27 14:30:50|86690.9|86640.9|86690.8|86640.8|86691.6|86641.6|86683.7|86633.7|70
1630074660000|2021-08-27 14:31:00|86689|86639|86684.9|86634.9|86689|86639|86684.6|86634.6|67
1630074670000|2021-08-27 14:31:10|86685.7|86635.7|86697.9|86647.9|86698.2|86648.2|86685.2|86635.2|62
1630074680000|2021-08-27 14:31:20|86699|86649|86698.7|86648.7|86709.9|86659.9|86697|86647|65
1630074690000|2021-08-27 14:31:30|86700.5|86650.5|86698.9|86648.9|86702.9|86652.9|86695.5|86645.5|58
1630074700000|2021-08-27 14:31:40|86700.4|86650.4|86685.9|86635.9|86700.9|86650.9|86685.8|86635.8|58
1630074710000|2021-08-27 14:31:50|86686.1|86636.1|86696.7|86646.7|86702.5|86652.5|86685.8|86635.8|65
1630074720000|2021-08-27 14:32:00|86696.8|86646.8|86689.4|86639.4|86696.8|86646.8|86689.3|86639.3|54
1630074730000|2021-08-27 14:32:10|86689.2|86639.2|86690.3|86640.3|86690.3|86640.3|86687.9|86637.9|38
1630074740000|2021-08-27 14:32:20|86690.4|86640.4|86690.5|86640.5|86692.9|86642.9|86687.5|86637.5|42
1630074750000|2021-08-27 14:32:30|86688.5|86638.5|86681.1|86631.1|86688.6|86638.6|86680|86630|51
1630074760000|2021-08-27 14:32:40|86680.6|86630.6|86680.3|86630.3|86681.7|86631.7|86674.4|86624.4|54
1630074770000|2021-08-27 14:32:50|86680.8|86630.8|86681|86631|86682.8|86632.8|86677.5|86627.5|47
1630074780000|2021-08-27 14:33:00|86681.2|86631.2|86673.6|86623.6|86681.8|86631.8|86673.3|86623.3|53
1630074790000|2021-08-27 14:33:10|86673.9|86623.9|86674|86624|86674.9|86624.9|86668.8|86618.8|48
1630074800000|2021-08-27 14:33:20|86674.3|86624.3|86684.6|86634.6|86688.6|86638.6|86674|86624|60
1630074810000|2021-08-27 14:33:30|86684.3|86634.3|86650.2|86600.2|86685.3|86635.3|86646.6|86596.6|62
1630074820000|2021-08-27 14:33:40|86651.4|86601.4|86650.8|86600.8|86652.8|86602.8|86649.2|86599.2|61
1630074830000|2021-08-27 14:33:50|86650.4|86600.4|86649.3|86599.3|86653.6|86603.6|86647.5|86597.5|51
1630074840000|2021-08-27 14:34:00|86649.8|86599.8|86621.4|86571.4|86649.9|86599.9|86617|86567|68
1630074850000|2021-08-27 14:34:10|86621.6|86571.6|86619.8|86569.8|86624.3|86574.3|86618.7|86568.7|58
1630074860000|2021-08-27 14:34:20|86619.4|86569.4|86620.2|86570.2|86624.3|86574.3|86617.9|86567.9|58
1630074870000|2021-08-27 14:34:30|86620.7|86570.7|86628.7|86578.7|86628.7|86578.7|86619.5|86569.5|55
1630074880000|2021-08-27 14:34:40|86628.9|86578.9|86632.6|86582.6|86632.8|86582.8|86628.9|86578.9|51
1630074890000|2021-08-27 14:34:50|86632.8|86582.8|86643.4|86593.4|86643.8|86593.8|86632.8|86582.8|51
1630074900000|2021-08-27 14:35:00|86643.1|86593.1|86645.2|86595.2|86646.8|86596.8|86642.2|86592.2|46
1630074910000|2021-08-27 14:35:10|86645.4|86595.4|86650.1|86600.1|86650.4|86600.4|86644.1|86594.1|50
1630074920000|2021-08-27 14:35:20|86650.2|86600.2|86645.7|86595.7|86653.1|86603.1|86645.4|86595.4|52
1630074930000|2021-08-27 14:35:30|86644.7|86594.7|86650.1|86600.1|86650.1|86600.1|86643.6|86593.6|40
1630074940000|2021-08-27 14:35:40|86651.3|86601.3|86656.8|86606.8|86658.1|86608.1|86651|86601|53
1630074950000|2021-08-27 14:35:50|86659.7|86609.7|86658.1|86608.1|86661.6|86611.6|86657.1|86607.1|47
1630074960000|2021-08-27 14:36:00|86658.6|86608.6|86647.7|86597.7|86658.6|86608.6|86647.1|86597.1|54
1630074970000|2021-08-27 14:36:10|86646.5|86596.5|86645.1|86595.1|86648|86598|86639.3|86589.3|62
1630074980000|2021-08-27 14:36:20|86645|86595|86645.7|86595.7|86648.6|86598.6|86640|86590|59
1630074990000|2021-08-27 14:36:30|86646|86596|86645.4|86595.4|86648.2|86598.2|86642.9|86592.9|54
1630075000000|2021-08-27 14:36:40|86644.1|86594.1|86620.5|86570.5|86644.1|86594.1|86616.1|86566.1|64
1630075010000|2021-08-27 14:36:50|86619.8|86569.8|86595|86545|86620.1|86570.1|86594.7|86544.7|50
1630075020000|2021-08-27 14:37:00|86598.4|86548.4|86612.9|86562.9|86614.4|86564.4|86597.8|86547.8|59
1630075030000|2021-08-27 14:37:10|86614.5|86564.5|86622.3|86572.3|86628.7|86578.7|86612.7|86562.7|66
1630075040000|2021-08-27 14:37:20|86622.7|86572.7|86625.2|86575.2|86628.5|86578.5|86622.2|86572.2|62
1630075050000|2021-08-27 14:37:30|86624.7|86574.7|86614|86564|86625.4|86575.4|86613.9|86563.9|62
1630075060000|2021-08-27 14:37:40|86614.2|86564.2|86598.1|86548.1|86616.8|86566.8|86597|86547|60
1630075070000|2021-08-27 14:37:50|86595.1|86545.1|86600.5|86550.5|86600.5|86550.5|86588.8|86538.8|63
1630075080000|2021-08-27 14:38:00|86601|86551|86600.5|86550.5|86606|86556|86599.3|86549.3|60
1630075090000|2021-08-27 14:38:10|86601.1|86551.1|86603.3|86553.3|86605.1|86555.1|86600|86550|62
1630075100000|2021-08-27 14:38:20|86602.6|86552.6|86603|86553|86603.7|86553.7|86600.9|86550.9|47
1630075110000|2021-08-27 14:38:30|86603.3|86553.3|86602|86552|86605.3|86555.3|86595.1|86545.1|58
1630075120000|2021-08-27 14:38:40|86600.9|86550.9|86576.7|86551.7|86603.3|86553.3|86576.7|86538|61
1630075130000|2021-08-27 14:38:50|86590.8|86540.8|86584.9|86534.9|86590.8|86540.8|86584.6|86534.6|53
1630075140000|2021-08-27 14:39:00|86585.1|86535.1|86574.9|86524.9|86591.8|86541.8|86573.3|86523.3|53
1630075150000|2021-08-27 14:39:10|86573.9|86523.9|86568.5|86518.5|86574.7|86524.7|86563.5|86513.5|63
1630075160000|2021-08-27 14:39:20|86567.3|86517.3|86568.7|86518.7|86575.7|86525.7|86567.3|86517.3|62
1630075170000|2021-08-27 14:39:30|86568.6|86518.6|86555.8|86505.8|86568.6|86518.6|86555.4|86505.4|53
1630075180000|2021-08-27 14:39:40|86556|86506|86554.7|86504.7|86558.2|86508.2|86552.4|86502.4|59
1630075190000|2021-08-27 14:39:50|86555.1|86505.1|86542.7|86492.7|86555.1|86505.1|86542.7|86492.7|53
1630075200000|2021-08-27 14:40:00|86538.8|86488.8|86542.8|86492.8|86545.7|86495.7|86530.1|86480.1|73
1630075210000|2021-08-27 14:40:10|86541.5|86491.5|86549.7|86499.7|86550.4|86500.4|86540.4|86490.4|59
1630075220000|2021-08-27 14:40:20|86549|86499|86540.8|86490.8|86550.9|86500.9|86540|86490|59
1630075230000|2021-08-27 14:40:30|86541.6|86491.6|86534.8|86484.8|86545.5|86495.5|86533.4|86483.4|60
1630075240000|2021-08-27 14:40:40|86535|86485|86513.1|86463.1|86535|86485|86513|86463|58
1630075250000|2021-08-27 14:40:50|86513.9|86463.9|86511|86461|86525|86475|86510.2|86460.2|63
1630075260000|2021-08-27 14:41:00|86512|86462|86521.6|86471.6|86524.4|86474.4|86512|86462|72
1630075270000|2021-08-27 14:41:10|86521.5|86471.5|86529.3|86479.3|86531.2|86481.2|86520.4|86470.4|60
1630075280000|2021-08-27 14:41:20|86529.1|86479.1|86524.8|86474.8|86530.4|86480.4|86524.5|86474.5|52
1630075290000|2021-08-27 14:41:30|86524.9|86474.9|86512|86462|86525.6|86475.6|86512|86462|60
1630075300000|2021-08-27 14:41:40|86513.2|86463.2|86513.1|86463.1|86522.4|86472.4|86512.4|86462.4|63
1630075310000|2021-08-27 14:41:50|86510.8|86460.8|86507|86457|86511.1|86461.1|86498.8|86448.8|71
1630075320000|2021-08-27 14:42:00|86507.7|86457.7|86521.3|86471.3|86521.3|86471.3|86506|86456|57
1630075330000|2021-08-27 14:42:10|86520.4|86470.4|86543.9|86493.9|86545.7|86495.7|86520.3|86470.3|65
1630075340000|2021-08-27 14:42:20|86544.4|86494.4|86532.8|86482.8|86544.4|86494.4|86529.9|86479.9|62
1630075350000|2021-08-27 14:42:30|86532|86482|86515.6|86465.6|86532.2|86482.2|86514|86464|62
1630075360000|2021-08-27 14:42:40|86515.4|86465.4|86516.4|86466.4|86521.9|86471.9|86515.4|86465.4|55
1630075370000|2021-08-27 14:42:50|86515.8|86465.8|86513.8|86463.8|86521|86471|86512.1|86462.1|56
1630075380000|2021-08-27 14:43:00|86514.1|86464.1|86517|86467|86517.6|86467.6|86506.3|86456.3|57
1630075390000|2021-08-27 14:43:10|86515.2|86465.2|86507.5|86457.5|86516.7|86466.7|86506.8|86456.8|55
1630075400000|2021-08-27 14:43:20|86508.1|86458.1|86500.6|86450.6|86509.8|86459.8|86497.7|86447.7|63
1630075410000|2021-08-27 14:43:30|86500.9|86450.9|86506.2|86456.2|86507.8|86457.8|86497.7|86447.7|60
1630075420000|2021-08-27 14:43:40|86506.3|86456.3|86511|86461|86511|86461|86505.4|86455.4|54
1630075430000|2021-08-27 14:43:50|86510.8|86460.8|86512.4|86462.4|86517.1|86480.1|86504.2|86460.3|56
1630075440000|2021-08-27 14:44:00|86513.7|86463.7|86526.2|86476.2|86527.5|86477.5|86512.2|86462.2|56
1630075450000|2021-08-27 14:44:10|86526.5|86476.5|86516.2|86466.2|86528.1|86478.1|86513|86463|59
1630075460000|2021-08-27 14:44:20|86516.8|86466.8|86504.1|86454.1|86517.1|86467.1|86502.6|86452.6|66
1630075470000|2021-08-27 14:44:30|86503.1|86453.1|86502.1|86452.1|86503.8|86453.8|86494|86444|65
1630075480000|2021-08-27 14:44:40|86501.7|86451.7|86497.5|86447.5|86505|86455|86494.1|86444.1|60
1630075490000|2021-08-27 14:44:50|86497.6|86447.6|86501.2|86451.2|86503.9|86453.9|86497.6|86447.6|66
1630075500000|2021-08-27 14:45:00|86501.4|86451.4|86487.9|86437.9|86501.4|86451.4|86486.3|86436.3|69
1630075510000|2021-08-27 14:45:10|86488.2|86438.2|86499.6|86449.6|86499.6|86449.6|86486.7|86436.7|64
1630075520000|2021-08-27 14:45:20|86496.1|86446.1|86499.7|86449.7|86502.4|86452.4|86492.1|86442.1|65
1630075530000|2021-08-27 14:45:30|86499.8|86449.8|86497.9|86447.9|86501.7|86451.7|86495.5|86445.5|55
1630075540000|2021-08-27 14:45:40|86497.6|86447.6|86500.3|86450.3|86502.2|86452.2|86494.2|86444.2|64
1630075550000|2021-08-27 14:45:50|86500.5|86450.5|86508.7|86458.7|86509.6|86459.6|86500.5|86450.5|61
1630075560000|2021-08-27 14:46:00|86508.1|86458.1|86498.5|86448.5|86508.2|86458.2|86498.5|86448.5|60
1630075570000|2021-08-27 14:46:10|86495.4|86445.4|86492.6|86442.6|86495.5|86445.5|86490|86440|57
1630075580000|2021-08-27 14:46:20|86492.8|86442.8|86494.4|86444.4|86494.4|86444.4|86488.2|86438.2|57
1630075590000|2021-08-27 14:46:30|86493.6|86443.6|86500.1|86450.1|86502.1|86452.1|86493.1|86443.1|59
1630075600000|2021-08-27 14:46:40|86497.1|86447.1|86496.7|86446.7|86502.6|86452.6|86496.7|86446.7|59
1630075610000|2021-08-27 14:46:50|86497.3|86447.3|86491.5|86441.5|86497.3|86447.3|86490.8|86440.8|52
1630075620000|2021-08-27 14:47:00|86490.6|86440.6|86485.3|86435.3|86491.4|86441.4|86483.2|86433.2|67
1630075630000|2021-08-27 14:47:10|86484.9|86434.9|86467.5|86417.5|86485.6|86435.6|86461.6|86411.6|62
1630075640000|2021-08-27 14:47:20|86468.1|86418.1|86468.9|86418.9|86471.4|86421.4|86463.8|86413.8|69
1630075650000|2021-08-27 14:47:30|86468.8|86418.8|86481.7|86431.7|86488.8|86438.8|86468.8|86418.8|73
1630075660000|2021-08-27 14:47:40|86482.2|86432.2|86503.6|86453.6|86504.5|86454.5|86480.5|86430.5|70
1630075670000|2021-08-27 14:47:50|86501.8|86451.8|86492.3|86442.3|86501.9|86451.9|86488.7|86438.7|64
1630075680000|2021-08-27 14:48:00|86489.4|86439.4|86491.6|86441.6|86491.6|86441.6|86484.3|86434.3|65
1630075690000|2021-08-27 14:48:10|86491.4|86441.4|86488|86438|86491.6|86441.6|86486|86436|62
1630075700000|2021-08-27 14:48:20|86488.5|86438.5|86494.4|86444.4|86497.7|86447.7|86486|86436|59
1630075710000|2021-08-27 14:48:30|86496|86446|86508.9|86458.9|86509.6|86459.6|86493.5|86443.5|60
1630075720000|2021-08-27 14:48:40|86509.1|86459.1|86505.8|86455.8|86511.8|86461.8|86501.8|86451.8|64
1630075730000|2021-08-27 14:48:50|86505.3|86455.3|86506|86456|86506.2|86456.2|86500|86450|55
1630075740000|2021-08-27 14:49:00|86505.5|86455.5|86500.6|86450.6|86507.7|86457.7|86496.9|86446.9|61
1630075750000|2021-08-27 14:49:10|86500.5|86450.5|86508.3|86458.3|86509.5|86459.5|86500.5|86450.5|60
1630075760000|2021-08-27 14:49:20|86508.6|86458.6|86520.8|86470.8|86524.1|86474.1|86507.8|86457.8|65
1630075770000|2021-08-27 14:49:30|86521|86471|86519|86469|86521|86471|86511.7|86461.7|62
1630075780000|2021-08-27 14:49:40|86518|86468|86516.9|86466.9|86518.3|86468.3|86515.5|86465.5|51
1630075790000|2021-08-27 14:49:50|86517.1|86467.1|86506.6|86456.6|86517.6|86467.6|86502.1|86452.1|58
1630075800000|2021-08-27 14:50:00|86506.9|86456.9|86515.2|86465.2|86515.2|86465.2|86501.6|86451.6|64
1630075810000|2021-08-27 14:50:10|86516.1|86466.1|86520.3|86470.3|86523.2|86473.2|86516.1|86466.1|58
1630075820000|2021-08-27 14:50:20|86521.1|86471.1|86518|86468|86521.1|86471.1|86512.1|86462.1|49
1630075830000|2021-08-27 14:50:30|86517.8|86467.8|86507.4|86457.4|86520.3|86470.3|86507.3|86457.3|51
1630075840000|2021-08-27 14:50:40|86507.5|86457.5|86505.7|86455.7|86508.1|86458.1|86504.6|86454.6|55
1630075850000|2021-08-27 14:50:50|86505.6|86455.6|86501.8|86451.8|86510.3|86460.3|86501.8|86451.8|54
1630075860000|2021-08-27 14:51:00|86503.3|86453.3|86508.3|86458.3|86511.3|86461.3|86503.3|86453.3|63
1630075870000|2021-08-27 14:51:10|86509.5|86459.5|86510|86460|86515.4|86475.5|86500.1|86456.6|56
1630075880000|2021-08-27 14:51:20|86511.6|86461.6|86523.8|86473.8|86525.4|86475.4|86510.5|86460.5|65
1630075890000|2021-08-27 14:51:30|86524.1|86474.1|86528.1|86478.1|86530.1|86480.1|86519|86469|69
1630075900000|2021-08-27 14:51:40|86529.3|86479.3|86523.1|86473.1|86529.3|86479.3|86518.2|86468.2|66
1630075910000|2021-08-27 14:51:50|86522.6|86472.6|86528.9|86478.9|86529.5|86479.5|86521.9|86471.9|56
1630075920000|2021-08-27 14:52:00|86529.3|86479.3|86529.2|86479.2|86532.5|86482.5|86527.1|86477.1|60
1630075930000|2021-08-27 14:52:10|86528.8|86478.8|86519.8|86469.8|86529.6|86479.6|86517.7|86467.7|57
1630075940000|2021-08-27 14:52:20|86519.5|86469.5|86514.8|86464.8|86519.8|86469.8|86511.8|86461.8|59
1630075950000|2021-08-27 14:52:30|86514.1|86464.1|86517|86467|86520.3|86470.3|86509.8|86459.8|67
1630075960000|2021-08-27 14:52:40|86516.9|86466.9|86499.6|86449.6|86518.7|86468.7|86499.6|86449.6|71
1630075970000|2021-08-27 14:52:50|86499.7|86449.7|86487.7|86437.7|86504.4|86454.4|86483.9|86433.9|62
1630075980000|2021-08-27 14:53:00|86485.9|86435.9|86491.2|86441.2|86491.2|86441.2|86481.5|86431.5|58
1630075990000|2021-08-27 14:53:10|86490.5|86440.5|86494.4|86444.4|86498.9|86448.9|86490.5|86440.5|58
1630076000000|2021-08-27 14:53:20|86494.5|86444.5|86487.5|86437.5|86496.1|86446.1|86485.8|86435.8|58
1630076010000|2021-08-27 14:53:30|86488.3|86438.3|86479|86429|86490.9|86440.9|86479|86429|61
1630076020000|2021-08-27 14:53:40|86478.5|86428.5|86474.8|86424.8|86482.8|86432.8|86474.1|86424.1|61
1630076030000|2021-08-27 14:53:50|86475.5|86425.5|86459.8|86409.8|86475.5|86425.5|86458.2|86408.2|67
1630076040000|2021-08-27 14:54:00|86459.7|86409.7|86452|86402|86464.2|86417.1|86442.1|86401|73
1630076050000|2021-08-27 14:54:10|86451.6|86401.6|86438.6|86388.6|86453.1|86403.1|86438.1|86388.1|67
1630076060000|2021-08-27 14:54:20|86437.5|86387.5|86438.2|86388.2|86443.2|86393.2|86436.6|86386.6|71
1630076070000|2021-08-27 14:54:30|86435.7|86385.7|86445.9|86395.9|86449.7|86399.7|86435.3|86385.3|66
1630076080000|2021-08-27 14:54:40|86444.4|86394.4|86443.3|86393.3|86447.7|86397.7|86441.8|86391.8|44
1630076090000|2021-08-27 14:54:50|86443.8|86393.8|86444.7|86394.7|86448.5|86398.5|86438|86388|60
1630076100000|2021-08-27 14:55:00|86444.5|86394.5|86429.6|86404.6|86453.2|86410.6|86429.2|86386.7|70
1630076110000|2021-08-27 14:55:10|86443|86393|86449.5|86399.5|86451.6|86410.8|86423.2|86383.2|68
1630076120000|2021-08-27 14:55:20|86448.9|86398.9|86488.3|86438.3|86489.9|86450.9|86448.9|86398.9|79
1630076130000|2021-08-27 14:55:30|86485.2|86435.2|86458.1|86408.1|86487|86444.2|86457.4|86407.4|71
1630076140000|2021-08-27 14:55:40|86458.5|86408.5|86477.3|86427.3|86479.5|86429.5|86450.9|86400.9|73
1630076150000|2021-08-27 14:55:50|86478.2|86428.2|86473.1|86423.1|86480.8|86430.8|86470|86420|69
1630076160000|2021-08-27 14:56:00|86473.7|86423.7|86458.8|86408.8|86474.2|86424.2|86456.6|86406.6|72
1630076170000|2021-08-27 14:56:10|86460.3|86410.3|86466.4|86416.4|86468.8|86426.9|86443.7|86401.8|72
1630076180000|2021-08-27 14:56:20|86465.4|86415.4|86468.5|86418.5|86471.2|86433.2|86447.9|86409.1|69
1630076190000|2021-08-27 14:56:30|86468.9|86418.9|86469.9|86419.9|86472.8|86432.7|86454.2|86416.6|58
1630076200000|2021-08-27 14:56:40|86470.2|86420.2|86469|86419|86472.4|86435.9|86453|86414.6|67
1630076210000|2021-08-27 14:56:50|86468.7|86418.7|86468.6|86443.6|86481.4|86443.6|86455|86415.5|73
1630076220000|2021-08-27 14:57:00|86481.2|86431.2|86488.5|86438.5|86494.4|86457.2|86462.3|86429.7|77
1630076230000|2021-08-27 14:57:10|86488|86438|86499.8|86449.8|86501|86463.4|86469|86432.9|77
1630076240000|2021-08-27 14:57:20|86500.2|86450.2|86501.2|86451.2|86503.1|86466.7|86487.6|86449.1|64
1630076250000|2021-08-27 14:57:30|86502.4|86452.4|86467.8|86442.8|86502.4|86462.8|86467.8|86431.7|74
1630076260000|2021-08-27 14:57:40|86481|86431|86479.4|86429.4|86485|86446.4|86460.8|86422.1|73
1630076270000|2021-08-27 14:57:50|86480.7|86430.7|86493.4|86443.4|86493.5|86446.1|86461.6|86417.2|74
1630076280000|2021-08-27 14:58:00|86491.2|86441.2|86492.8|86442.8|86496.6|86457|86474.9|86437|70
1630076290000|2021-08-27 14:58:10|86492.2|86442.2|86487|86437|86494.7|86453.7|86465.1|86423.8|76
1630076300000|2021-08-27 14:58:20|86487.8|86437.8|86506|86456|86507|86467.5|86479.3|86435|75
1630076310000|2021-08-27 14:58:30|86506.1|86456.1|86503.9|86453.9|86511.7|86475.1|86497.8|86452.8|69
1630076320000|2021-08-27 14:58:40|86503.6|86453.6|86502.2|86477.2|86517.3|86483.6|86501.1|86451.1|70
1630076330000|2021-08-27 14:58:50|86510.7|86460.7|86502.9|86477.9|86518.9|86479.4|86497.5|86458.7|73
1630076340000|2021-08-27 14:59:00|86503.6|86478.6|86505.9|86480.9|86526.2|86484.3|86500.5|86465.7|74
1630076350000|2021-08-27 14:59:10|86516.2|86466.2|86501.9|86476.9|86519.3|86484.5|86501.9|86465.7|67
1630076360000|2021-08-27 14:59:20|86513.2|86463.2|86532.5|86482.5|86534.3|86484.3|86500.8|86461.1|75
1630076370000|2021-08-27 14:59:30|86532.9|86482.9|86556.7|86506.7|86566.4|86516.4|86532.9|86482.9|71
1630076380000|2021-08-27 14:59:40|86557.4|86507.4|86526.3|86476.3|86558.5|86508.5|86522|86476.3|77
1630076390000|2021-08-27 14:59:50|86525.9|86475.9|86524.7|86474.7|86528.4|86486.7|86507.5|86468.5|71
1630076400000|2021-08-27 15:00:00|86526.1|86476.1|86488.7|86438.7|86526.1|86479.2|86488.1|86438.1|71
1630076410000|2021-08-27 15:00:10|86490.4|86440.4|86489.5|86439.5|86495.2|86445.2|86486.2|86436.2|67
1630076420000|2021-08-27 15:00:20|86490.1|86440.1|86480.3|86430.3|86490.1|86444.3|86468.7|86429.2|61
1630076430000|2021-08-27 15:00:30|86482.8|86432.8|86489.9|86439.9|86491.7|86441.7|86478.4|86428.4|74
1630076440000|2021-08-27 15:00:40|86491.2|86441.2|86485.2|86435.2|86491.2|86441.2|86482.3|86432.3|75
1630076450000|2021-08-27 15:00:50|86487.5|86437.5|86479.2|86429.2|86487.5|86437.5|86476.3|86426.3|70
1630076460000|2021-08-27 15:01:00|86478.8|86428.8|86468.8|86418.8|86479.9|86429.9|86461.8|86411.8|71
1630076470000|2021-08-27 15:01:10|86469.3|86419.3|86479.4|86429.4|86481.8|86431.8|86454.4|86413.2|70
1630076480000|2021-08-27 15:01:20|86479.8|86429.8|86480|86430|86482.4|86441.4|86466.4|86421.4|68
1630076490000|2021-08-27 15:01:30|86478.9|86428.9|86473.1|86423.1|86478.9|86428.9|86472.8|86422.8|63
1630076500000|2021-08-27 15:01:40|86472.3|86422.3|86478.2|86428.2|86485.2|86435.2|86468|86418|69
1630076510000|2021-08-27 15:01:50|86478.7|86428.7|86484.4|86434.4|86494.6|86444.6|86478.1|86428.1|77
1630076520000|2021-08-27 15:02:00|86484.7|86434.7|86479.3|86429.3|86490.3|86440.3|86471.5|86421.5|72
1630076530000|2021-08-27 15:02:10|86478.7|86428.7|86478.2|86428.2|86480.8|86430.8|86470.3|86420.3|69
1630076540000|2021-08-27 15:02:20|86477.7|86427.7|86468.3|86418.3|86480.5|86430.5|86467.3|86417.3|70
1630076550000|2021-08-27 15:02:30|86467.9|86417.9|86454.3|86404.3|86468.1|86418.1|86452.4|86402.4|65
1630076560000|2021-08-27 15:02:40|86454.4|86404.4|86459.9|86409.9|86460|86410|86453.3|86403.3|67
1630076570000|2021-08-27 15:02:50|86460.1|86410.1|86481.2|86431.2|86482.9|86432.9|86459.8|86409.8|59
1630076580000|2021-08-27 15:03:00|86482.6|86432.6|86486.1|86436.1|86487.8|86437.8|86481.8|86431.8|56
1630076590000|2021-08-27 15:03:10|86486.3|86436.3|86485.2|86435.2|86488|86438|86480.9|86430.9|65
1630076600000|2021-08-27 15:03:20|86485.4|86435.4|86479.8|86429.8|86485.4|86435.4|86478.4|86428.4|48
1630076610000|2021-08-27 15:03:30|86479.3|86429.3|86479.4|86429.4|86483.4|86433.4|86477.5|86427.5|54
1630076620000|2021-08-27 15:03:40|86478.7|86428.7|86479.6|86429.6|86486.3|86436.3|86476|86426|60
1630076630000|2021-08-27 15:03:50|86479.7|86429.7|86472.1|86422.1|86479.7|86429.7|86470.2|86420.2|54
1630076640000|2021-08-27 15:04:00|86472.8|86422.8|86474.8|86424.8|86475.7|86425.7|86467.2|86417.2|59
1630076650000|2021-08-27 15:04:10|86474.5|86424.5|86487|86437|86489.6|86439.6|86472.3|86422.3|70
1630076660000|2021-08-27 15:04:20|86487.2|86437.2|86498.1|86448.1|86498.1|86448.1|86485.8|86435.8|61
1630076670000|2021-08-27 15:04:30|86498|86448|86496.8|86446.8|86499.8|86449.8|86493.1|86443.1|64
1630076680000|2021-08-27 15:04:40|86497.2|86447.2|86517.1|86467.1|86518.4|86468.4|86496.5|86446.5|57
1630076690000|2021-08-27 15:04:50|86516.9|86466.9|86530.2|86480.2|86531.4|86481.4|86516.9|86466.9|60
1630076700000|2021-08-27 15:05:00|86530.8|86480.8|86521.9|86471.9|86530.8|86480.8|86520.3|86470.3|64
1630076710000|2021-08-27 15:05:10|86521.4|86471.4|86520.9|86470.9|86523.2|86473.2|86518.9|86468.9|49
1630076720000|2021-08-27 15:05:20|86520.7|86470.7|86522.9|86472.9|86526.9|86476.9|86520|86470|47
1630076730000|2021-08-27 15:05:30|86526.3|86476.3|86503.6|86453.6|86526.3|86476.3|86502.5|86452.5|49
1630076740000|2021-08-27 15:05:40|86503.5|86453.5|86502.8|86452.8|86508.5|86458.5|86496.7|86446.7|54
1630076750000|2021-08-27 15:05:50|86504.6|86454.6|86506|86456|86508.8|86458.8|86500.1|86450.1|48
1630076760000|2021-08-27 15:06:00|86508|86458|86503|86453|86509.7|86459.7|86503|86453|50
1630076770000|2021-08-27 15:06:10|86502.8|86452.8|86501.8|86451.8|86505|86455|86500.8|86450.8|34
1630076780000|2021-08-27 15:06:20|86501.9|86451.9|86495.3|86445.3|86502.6|86452.6|86493.7|86443.7|55
1630076790000|2021-08-27 15:06:30|86494.1|86444.1|86499.1|86449.1|86501.9|86451.9|86492.7|86442.7|59
1630076800000|2021-08-27 15:06:40|86499|86449|86497.7|86447.7|86502|86452|86497.2|86447.2|38
1630076810000|2021-08-27 15:06:50|86497.8|86447.8|86496.3|86446.3|86498.5|86448.5|86495.2|86445.2|50
1630076820000|2021-08-27 15:07:00|86496.2|86446.2|86509.6|86459.6|86510.4|86460.4|86493.5|86443.5|64
1630076830000|2021-08-27 15:07:10|86510.7|86460.7|86509|86459|86515.8|86465.8|86507.7|86457.7|59
1630076840000|2021-08-27 15:07:20|86508.7|86458.7|86497.1|86447.1|86509.6|86459.6|86496.9|86446.9|58
1630076850000|2021-08-27 15:07:30|86497.2|86447.2|86502.4|86452.4|86503.6|86453.6|86497.2|86447.2|48
1630076860000|2021-08-27 15:07:40|86502.3|86452.3|86495.8|86445.8|86502.3|86452.3|86491.6|86441.6|68
1630076870000|2021-08-27 15:07:50|86496.1|86446.1|86488.6|86438.6|86496.1|86446.1|86487.1|86437.1|56
1630076880000|2021-08-27 15:08:00|86492.6|86442.6|86494.7|86444.7|86494.7|86444.7|86492|86442|45
1630076890000|2021-08-27 15:08:10|86494.9|86444.9|86499.4|86449.4|86499.7|86449.7|86494.6|86444.6|45
1630076900000|2021-08-27 15:08:20|86499.1|86449.1|86492.9|86442.9|86499.1|86449.1|86487.5|86437.5|51
1630076910000|2021-08-27 15:08:30|86493.2|86443.2|86497.7|86447.7|86498.4|86448.4|86492.6|86442.6|41
1630076920000|2021-08-27 15:08:40|86498.1|86448.1|86495|86445|86498.6|86448.6|86493.3|86443.3|50
1630076930000|2021-08-27 15:08:50|86494.1|86444.1|86494.4|86444.4|86495.9|86445.9|86493.5|86443.5|34
1630076940000|2021-08-27 15:09:00|86494|86444|86502.7|86452.7|86504.3|86454.3|86493.3|86443.3|47
1630076950000|2021-08-27 15:09:10|86503.3|86453.3|86496.4|86446.4|86503.3|86453.3|86494.4|86444.4|45
1630076960000|2021-08-27 15:09:20|86496.6|86446.6|86511.1|86461.1|86515|86465|86490.9|86440.9|74
1630076970000|2021-08-27 15:09:30|86510.7|86460.7|86510.9|86460.9|86512.3|86462.3|86507.9|86457.9|59
1630076980000|2021-08-27 15:09:40|86510.7|86460.7|86516|86466|86516.8|86477.1|86496.9|86460.7|47
1630076990000|2021-08-27 15:09:50|86515.7|86465.7|86517.6|86467.6|86518.2|86468.2|86515.3|86465.3|34
1630077000000|2021-08-27 15:10:00|86517.5|86467.5|86513.4|86463.4|86520.7|86470.7|86512.3|86462.3|59
1630077010000|2021-08-27 15:10:10|86513.3|86463.3|86511.5|86461.5|86515.4|86465.4|86509.9|86459.9|51
1630077020000|2021-08-27 15:10:20|86511.6|86461.6|86504|86454|86516.1|86466.1|86503.9|86453.9|58
1630077030000|2021-08-27 15:10:30|86502.2|86452.2|86514.5|86464.5|86517.7|86467.7|86500|86450|58
1630077040000|2021-08-27 15:10:40|86514.1|86464.1|86512.7|86462.7|86514.1|86464.1|86510.4|86460.4|45
1630077050000|2021-08-27 15:10:50|86512.8|86462.8|86513.3|86463.3|86513.5|86463.5|86509.4|86459.4|39
1630077060000|2021-08-27 15:11:00|86513.4|86463.4|86514.1|86464.1|86519.6|86469.6|86513.4|86463.4|53
1630077070000|2021-08-27 15:11:10|86514.2|86464.2|86536.3|86486.3|86536.3|86486.3|86514|86464|59
1630077080000|2021-08-27 15:11:20|86536.4|86486.4|86540.9|86490.9|86544|86494|86535.4|86485.4|63
1630077090000|2021-08-27 15:11:30|86540.7|86490.7|86539.8|86489.8|86542.7|86492.7|86537.3|86487.3|48
1630077100000|2021-08-27 15:11:40|86540.7|86490.7|86552.7|86502.7|86554.6|86504.6|86539.6|86489.6|52
1630077110000|2021-08-27 15:11:50|86552.5|86502.5|86550.4|86500.4|86557.9|86507.9|86548.1|86498.1|59
1630077120000|2021-08-27 15:12:00|86552|86502|86556.5|86506.5|86561.5|86511.5|86549.3|86499.3|57
1630077130000|2021-08-27 15:12:10|86555.7|86505.7|86557.5|86507.5|86557.5|86507.5|86548.1|86498.1|64
1630077140000|2021-08-27 15:12:20|86557.8|86507.8|86555.4|86505.4|86559.7|86509.7|86551.6|86501.6|59
1630077150000|2021-08-27 15:12:30|86556|86506|86549.9|86499.9|86556.9|86506.9|86546.2|86496.2|43
1630077160000|2021-08-27 15:12:40|86549.6|86499.6|86552.6|86502.6|86554.2|86504.2|86549.2|86499.2|51
1630077170000|2021-08-27 15:12:50|86552.2|86502.2|86547.7|86497.7|86555.3|86505.3|86547.1|86497.1|37
1630077180000|2021-08-27 15:13:00|86546.5|86496.5|86548.6|86498.6|86549.4|86499.4|86544.3|86494.3|43
1630077190000|2021-08-27 15:13:10|86547.4|86497.4|86542.4|86492.4|86548.3|86509.5|86530.4|86492.4|45
1630077200000|2021-08-27 15:13:20|86543.6|86493.6|86538.7|86488.7|86545.6|86495.6|86536.5|86486.5|46
1630077210000|2021-08-27 15:13:30|86537|86487|86535.7|86485.7|86537.7|86487.7|86530.6|86480.6|55
1630077220000|2021-08-27 15:13:40|86535.3|86485.3|86537.1|86487.1|86539.6|86489.6|86533.9|86483.9|50
1630077230000|2021-08-27 15:13:50|86537.3|86487.3|86539.3|86489.3|86541.4|86491.4|86536.2|86486.2|50
1630077240000|2021-08-27 15:14:00|86539.2|86489.2|86521|86496|86540.2|86496|86521|86480.9|45
1630077250000|2021-08-27 15:14:10|86519.7|86494.7|86512.9|86462.9|86532.9|86494.7|86511.6|86461.6|65
1630077260000|2021-08-27 15:14:20|86512.5|86462.5|86514.1|86464.1|86515.3|86465.3|86506.5|86456.5|56
1630077270000|2021-08-27 15:14:30|86511.9|86461.9|86513.8|86463.8|86515.8|86474.2|86499.2|86455.5|64
1630077280000|2021-08-27 15:14:40|86513.7|86463.7|86499.1|86449.1|86514|86474.1|86497.6|86447.6|64
1630077290000|2021-08-27 15:14:50|86498.7|86448.7|86504.1|86454.1|86505.2|86466|86489.5|86447.7|42
1630077300000|2021-08-27 15:15:00|86503.9|86453.9|86501.6|86451.6|86505.3|86455.3|86500.5|86450.5|51
1630077310000|2021-08-27 15:15:10|86501.7|86451.7|86507.3|86457.3|86508.1|86471.6|86496.6|86451.5|52
1630077320000|2021-08-27 15:15:20|86506.8|86456.8|86507.9|86457.9|86514.2|86464.2|86506.6|86456.6|46
1630077330000|2021-08-27 15:15:30|86508.3|86458.3|86507.6|86457.6|86510.8|86460.8|86507.6|86457.6|43
1630077340000|2021-08-27 15:15:40|86507.5|86457.5|86501.9|86451.9|86508.4|86458.4|86501.5|86451.5|52
1630077350000|2021-08-27 15:15:50|86502.8|86452.8|86504|86454|86504.3|86454.3|86501|86451|39
1630077360000|2021-08-27 15:16:00|86503.8|86453.8|86510.9|86460.9|86511.2|86461.2|86503.5|86453.5|42
1630077370000|2021-08-27 15:16:10|86511.1|86461.1|86511.9|86461.9|86511.9|86461.9|86504.5|86454.5|48
1630077380000|2021-08-27 15:16:20|86511.1|86461.1|86512.2|86462.2|86512.2|86462.2|86509.1|86459.1|42
1630077390000|2021-08-27 15:16:30|86513.1|86463.1|86516.2|86466.2|86516.2|86466.2|86511.7|86461.7|48
1630077400000|2021-08-27 15:16:40|86515.9|86465.9|86520.8|86470.8|86525|86475|86515.9|86465.9|58
1630077410000|2021-08-27 15:16:50|86520.9|86470.9|86525.7|86475.7|86525.7|86475.7|86520.9|86470.9|36
1630077420000|2021-08-27 15:17:00|86525.8|86475.8|86527.6|86477.6|86530.9|86480.9|86523.7|86473.7|39
1630077430000|2021-08-27 15:17:10|86527.2|86477.2|86528.5|86478.5|86532.4|86482.4|86527.2|86477.2|53
1630077440000|2021-08-27 15:17:20|86528.2|86478.2|86534.3|86484.3|86534.3|86484.3|86528.2|86478.2|50
1630077450000|2021-08-27 15:17:30|86536.4|86486.4|86541.3|86491.3|86543.7|86493.7|86534.8|86484.8|43
1630077460000|2021-08-27 15:17:40|86541.2|86491.2|86539.9|86489.9|86541.2|86491.2|86537.3|86487.3|45
1630077470000|2021-08-27 15:17:50|86540|86490|86535.3|86485.3|86540.6|86490.6|86535.3|86485.3|34
1630077480000|2021-08-27 15:18:00|86535.2|86485.2|86521.8|86471.8|86535.2|86485.2|86519.8|86469.8|63
1630077490000|2021-08-27 15:18:10|86521.4|86471.4|86528.5|86478.5|86528.7|86478.7|86519.2|86469.2|54
1630077500000|2021-08-27 15:18:20|86528|86478|86531.8|86481.8|86532.2|86482.2|86527.5|86477.5|50
1630077510000|2021-08-27 15:18:30|86532|86482|86527.4|86477.4|86532.3|86482.3|86526.6|86476.6|50
1630077520000|2021-08-27 15:18:40|86528.8|86478.8|86523|86473|86528.8|86478.8|86522.4|86472.4|52
1630077530000|2021-08-27 15:18:50|86522.3|86472.3|86523.7|86473.7|86526.2|86476.2|86521|86471|63
1630077540000|2021-08-27 15:19:00|86524|86474|86520.6|86470.6|86526.3|86476.3|86519.3|86469.3|58
1630077550000|2021-08-27 15:19:10|86520.8|86470.8|86522.2|86472.2|86524.1|86474.1|86520.3|86470.3|42
1630077560000|2021-08-27 15:19:20|86522.7|86472.7|86499.4|86449.4|86524|86474|86497.1|86447.1|67
1630077570000|2021-08-27 15:19:30|86499.2|86449.2|86498.7|86448.7|86509.6|86459.6|86497.6|86447.6|54
1630077580000|2021-08-27 15:19:40|86499|86449|86493.5|86443.5|86499.6|86449.6|86491.2|86441.2|37
1630077590000|2021-08-27 15:19:50|86493|86443|86489|86439|86493|86443|86483.1|86433.1|55
1630077600000|2021-08-27 15:20:00|86489.2|86439.2|86487.3|86437.3|86489.6|86439.6|86487.3|86437.3|41
1630077610000|2021-08-27 15:20:10|86487.7|86437.7|86488.4|86438.4|86490.7|86440.7|86487.7|86437.7|30
1630077620000|2021-08-27 15:20:20|86488.6|86438.6|86495.5|86445.5|86497.1|86447.1|86488.6|86438.6|41
1630077630000|2021-08-27 15:20:30|86495.8|86445.8|86496.5|86446.5|86497.6|86447.6|86494.1|86444.1|42
1630077640000|2021-08-27 15:20:40|86497.2|86447.2|86501.7|86451.7|86502.3|86452.3|86496.9|86446.9|37
1630077650000|2021-08-27 15:20:50|86501.1|86451.1|86506.7|86456.7|86509.7|86459.7|86498.7|86448.7|48
1630077660000|2021-08-27 15:21:00|86507.1|86457.1|86514.5|86464.5|86516.7|86466.7|86506.8|86456.8|46
1630077670000|2021-08-27 15:21:10|86514.3|86464.3|86517.6|86467.6|86519.1|86469.1|86513.2|86463.2|41
1630077680000|2021-08-27 15:21:20|86517.8|86467.8|86522.9|86472.9|86527|86477|86517.7|86467.7|49
1630077690000|2021-08-27 15:21:30|86523.3|86473.3|86522.5|86472.5|86524.2|86474.2|86521.1|86471.1|38
1630077700000|2021-08-27 15:21:40|86522.6|86472.6|86525.2|86475.2|86525.9|86475.9|86522.2|86472.2|39
1630077710000|2021-08-27 15:21:50|86525.5|86475.5|86525.7|86475.7|86526.2|86476.2|86525.1|86475.1|18
1630077720000|2021-08-27 15:22:00|86525.6|86475.6|86526.6|86476.6|86526.6|86476.6|86525.2|86475.2|25
1630077730000|2021-08-27 15:22:10|86526.3|86476.3|86532.4|86482.4|86533.5|86483.5|86525.7|86475.7|39
1630077740000|2021-08-27 15:22:20|86532.1|86482.1|86538.8|86488.8|86538.9|86488.9|86532.1|86482.1|39
1630077750000|2021-08-27 15:22:30|86539.7|86489.7|86534.1|86484.1|86541.5|86491.5|86534|86484|52
1630077760000|2021-08-27 15:22:40|86534|86484|86531.4|86481.4|86534.5|86484.5|86527.5|86477.5|45
1630077770000|2021-08-27 15:22:50|86531.5|86481.5|86527.4|86477.4|86533.1|86483.1|86527.3|86477.3|53
1630077780000|2021-08-27 15:23:00|86527.6|86477.6|86531.8|86481.8|86531.9|86481.9|86527.6|86477.6|37
1630077790000|2021-08-27 15:23:10|86530.7|86480.7|86530.6|86480.6|86532.2|86482.2|86530.4|86480.4|32
1630077800000|2021-08-27 15:23:20|86530.4|86480.4|86528.5|86478.5|86531.1|86481.1|86526.5|86476.5|40
1630077810000|2021-08-27 15:23:30|86528.7|86478.7|86531.6|86481.6|86531.6|86481.6|86528|86478|27
1630077820000|2021-08-27 15:23:40|86531.3|86481.3|86533.2|86483.2|86533.3|86483.3|86531.3|86481.3|32
1630077830000|2021-08-27 15:23:50|86533.3|86483.3|86535.5|86485.5|86535.7|86485.7|86533.1|86483.1|38
1630077840000|2021-08-27 15:24:00|86535.4|86485.4|86531.9|86481.9|86537.4|86487.4|86531.3|86481.3|38
1630077850000|2021-08-27 15:24:10|86531.8|86481.8|86536.5|86486.5|86537.2|86487.2|86531.8|86481.8|44
1630077860000|2021-08-27 15:24:20|86537.1|86487.1|86536.2|86486.2|86540.6|86490.6|86535.9|86485.9|39
1630077870000|2021-08-27 15:24:30|86536.8|86486.8|86529.6|86479.6|86536.8|86486.8|86529.4|86479.4|37
1630077880000|2021-08-27 15:24:40|86532.4|86482.4|86532.8|86482.8|86533.6|86483.6|86532.3|86482.3|30
1630077890000|2021-08-27 15:24:50|86532.9|86482.9|86537.9|86487.9|86538.9|86488.9|86532|86482|22
1630077900000|2021-08-27 15:25:00|86538.2|86488.2|86545.5|86495.5|86546.1|86496.1|86534.1|86484.1|57
1630077910000|2021-08-27 15:25:10|86545.2|86495.2|86543.5|86493.5|86548.1|86498.1|86543.5|86493.5|45
1630077920000|2021-08-27 15:25:20|86543.7|86493.7|86545.7|86495.7|86545.7|86495.7|86542.7|86492.7|36
1630077930000|2021-08-27 15:25:30|86544.9|86494.9|86545.5|86495.5|86545.8|86495.8|86538.4|86488.4|53
1630077940000|2021-08-27 15:25:40|86545|86495|86546.4|86496.4|86547.3|86497.3|86543.7|86493.7|30
1630077950000|2021-08-27 15:25:50|86546.5|86496.5|86544.4|86494.4|86546.5|86496.5|86544.2|86494.2|35
1630077960000|2021-08-27 15:26:00|86544.3|86494.3|86545.1|86495.1|86545.6|86495.6|86544|86494|21
1630077970000|2021-08-27 15:26:10|86546.7|86496.7|86546.9|86496.9|86547.5|86497.5|86545|86495|31
1630077980000|2021-08-27 15:26:20|86546.5|86496.5|86547.7|86497.7|86547.9|86497.9|86546.3|86496.3|30
1630077990000|2021-08-27 15:26:30|86547.6|86497.6|86555.8|86505.8|86556.1|86506.1|86547.6|86497.6|28
1630078000000|2021-08-27 15:26:40|86556.1|86506.1|86555.1|86505.1|86563.1|86513.1|86554.9|86504.9|45
1630078010000|2021-08-27 15:26:50|86554.9|86504.9|86554.8|86504.8|86559.6|86509.6|86554.1|86504.1|55
1630078020000|2021-08-27 15:27:00|86554.6|86504.6|86555.4|86505.4|86557.3|86507.3|86552.6|86502.6|45
1630078030000|2021-08-27 15:27:10|86554.6|86504.6|86554.8|86504.8|86555|86505|86552.8|86502.8|27
1630078040000|2021-08-27 15:27:20|86554.5|86504.5|86556.4|86506.4|86557.1|86507.1|86553.2|86503.2|37
1630078050000|2021-08-27 15:27:30|86556.8|86506.8|86560.4|86510.4|86560.8|86510.8|86555.8|86505.8|49
1630078060000|2021-08-27 15:27:40|86560.2|86510.2|86560.3|86510.3|86560.7|86510.7|86559.6|86509.6|28
1630078070000|2021-08-27 15:27:50|86560.2|86510.2|86559.2|86509.2|86560.2|86510.2|86558.9|86508.9|16
1630078080000|2021-08-27 15:28:00|86558.8|86508.8|86551.2|86501.2|86558.8|86521.7|86540.1|86501.2|32
1630078090000|2021-08-27 15:28:10|86551.6|86501.6|86548.7|86498.7|86551.8|86501.8|86548.5|86498.5|29
1630078100000|2021-08-27 15:28:20|86548.6|86498.6|86537.4|86512.4|86551.1|86513.3|86535.9|86494.9|49
1630078110000|2021-08-27 15:28:30|86537.8|86512.8|86545.2|86495.2|86547|86512.8|86533.1|86495.1|42
1630078120000|2021-08-27 15:28:40|86545.4|86495.4|86556.6|86506.6|86557.5|86516.5|86541|86494.4|54
1630078130000|2021-08-27 15:28:50|86556.1|86506.1|86561.7|86511.7|86561.7|86511.7|86555|86505|38
1630078140000|2021-08-27 15:29:00|86561.2|86511.2|86560.3|86510.3|86562.1|86512.1|86559.1|86509.1|40
1630078150000|2021-08-27 15:29:10|86560.4|86510.4|86564.7|86514.7|86565.4|86515.4|86560.1|86510.1|32
1630078160000|2021-08-27 15:29:20|86564.8|86514.8|86564.8|86514.8|86564.8|86514.8|86561.1|86511.1|40
1630078170000|2021-08-27 15:29:30|86565|86515|86559.5|86509.5|86565|86515|86559.5|86509.5|27
1630078180000|2021-08-27 15:29:40|86559.8|86509.8|86576.2|86526.2|86577.1|86527.1|86559.8|86509.8|45
1630078190000|2021-08-27 15:29:50|86576.3|86526.3|86584.6|86534.6|86584.6|86534.6|86575.3|86525.3|58
1630078200000|2021-08-27 15:30:00|86584.8|86534.8|86577.2|86527.2|86584.8|86538.4|86563.4|86524.9|56
1630078210000|2021-08-27 15:30:10|86574.4|86524.4|86570.4|86520.4|86574.4|86524.4|86568.3|86518.3|36
1630078220000|2021-08-27 15:30:20|86571|86521|86556.8|86506.8|86571|86527.5|86548.4|86506.8|38
1630078230000|2021-08-27 15:30:30|86556.5|86506.5|86559.7|86509.7|86563.1|86513.1|86556.5|86506.5|46
1630078240000|2021-08-27 15:30:40|86560.5|86510.5|86546.3|86496.3|86560.5|86510.5|86539.7|86489.7|57
1630078250000|2021-08-27 15:30:50|86545.4|86495.4|86547.2|86497.2|86547.6|86497.6|86544.6|86494.6|35
1630078260000|2021-08-27 15:31:00|86547.3|86497.3|86541.4|86491.4|86547.3|86497.3|86541.4|86491.4|47
1630078270000|2021-08-27 15:31:10|86542.3|86492.3|86546.3|86496.3|86547.8|86497.8|86541.7|86491.7|56
1630078280000|2021-08-27 15:31:20|86546|86496|86544.7|86494.7|86550.5|86500.5|86543.7|86493.7|53
1630078290000|2021-08-27 15:31:30|86544.3|86494.3|86535.1|86485.1|86545.9|86495.9|86534.6|86484.6|44
1630078300000|2021-08-27 15:31:40|86535.2|86485.2|86534.7|86484.7|86537.7|86487.7|86534.7|86484.7|29
1630078310000|2021-08-27 15:31:50|86534.4|86484.4|86533.1|86483.1|86534.4|86484.4|86531.8|86481.8|45
1630078320000|2021-08-27 15:32:00|86533|86483|86529.8|86479.8|86533.6|86483.6|86529.4|86479.4|50
1630078330000|2021-08-27 15:32:10|86529.6|86479.6|86530.2|86480.2|86530.3|86480.3|86528.5|86478.5|40
1630078340000|2021-08-27 15:32:20|86530.3|86480.3|86530.1|86480.1|86533.2|86483.2|86530.1|86480.1|33
1630078350000|2021-08-27 15:32:30|86530|86480|86532.3|86482.3|86532.7|86482.7|86528.7|86478.7|42
1630078360000|2021-08-27 15:32:40|86531.9|86481.9|86531|86481|86534.7|86484.7|86530|86480|43
1630078370000|2021-08-27 15:32:50|86531.1|86481.1|86531.4|86481.4|86536.6|86486.6|86530.9|86480.9|46
1630078380000|2021-08-27 15:33:00|86532.4|86482.4|86525.3|86475.3|86532.4|86482.4|86525|86475|48
1630078390000|2021-08-27 15:33:10|86525.7|86475.7|86525.2|86475.2|86526|86476|86522.8|86472.8|39
1630078400000|2021-08-27 15:33:20|86524.8|86474.8|86524|86474|86525.2|86475.2|86523.1|86473.1|35
1630078410000|2021-08-27 15:33:30|86521.2|86471.2|86514.1|86464.1|86522.2|86472.2|86514.1|86464.1|49
1630078420000|2021-08-27 15:33:40|86514.5|86464.5|86517.8|86467.8|86518|86468|86513.6|86463.6|41
1630078430000|2021-08-27 15:33:50|86517.7|86467.7|86520.1|86470.1|86523|86473|86516.2|86466.2|43
1630078440000|2021-08-27 15:34:00|86519.9|86469.9|86519.3|86469.3|86523|86473|86519.3|86469.3|30
1630078450000|2021-08-27 15:34:10|86518|86468|86512.9|86462.9|86519.2|86469.2|86512.2|86462.2|53
1630078460000|2021-08-27 15:34:20|86512|86462|86515.6|86465.6|86516.1|86466.1|86511.7|86461.7|35
1630078470000|2021-08-27 15:34:30|86515.7|86465.7|86518.9|86468.9|86518.9|86468.9|86515.7|86465.7|39
1630078480000|2021-08-27 15:34:40|86518.7|86468.7|86511.6|86461.6|86519.4|86476.7|86501.7|86458.9|39
1630078490000|2021-08-27 15:34:50|86512|86462|86511|86461|86512.4|86462.4|86510.4|86460.4|30
1630078500000|2021-08-27 15:35:00|86511.3|86461.3|86508.2|86458.2|86514.1|86464.1|86506.7|86456.7|48
1630078510000|2021-08-27 15:35:10|86506.9|86456.9|86507.6|86457.6|86508|86458|86502.4|86452.4|50
1630078520000|2021-08-27 15:35:20|86508.8|86458.8|86510.6|86460.6|86514.1|86464.1|86508.5|86458.5|48
1630078530000|2021-08-27 15:35:30|86510.9|86460.9|86511.5|86461.5|86511.5|86461.5|86509.6|86459.6|43
1630078540000|2021-08-27 15:35:40|86511.4|86461.4|86515.6|86465.6|86516.1|86466.1|86510.1|86460.1|42
1630078550000|2021-08-27 15:35:50|86515.3|86465.3|86512.7|86462.7|86515.3|86465.3|86511.3|86461.3|52
1630078560000|2021-08-27 15:36:00|86512.8|86462.8|86517.9|86467.9|86519.5|86469.5|86512.7|86462.7|43
1630078570000|2021-08-27 15:36:10|86517.1|86467.1|86526.7|86476.7|86526.7|86476.7|86517.1|86467.1|42
1630078580000|2021-08-27 15:36:20|86527.4|86477.4|86537.2|86487.2|86538.4|86488.4|86527.3|86477.3|53
1630078590000|2021-08-27 15:36:30|86537|86487|86535.9|86485.9|86538.9|86488.9|86534|86484|50
1630078600000|2021-08-27 15:36:40|86536.4|86486.4|86542.5|86492.5|86543.6|86493.6|86536.4|86486.4|47
1630078610000|2021-08-27 15:36:50|86542.4|86492.4|86539.1|86489.1|86542.9|86492.9|86538.2|86488.2|59
1630078620000|2021-08-27 15:37:00|86539.2|86489.2|86538.1|86488.1|86539.8|86489.8|86536.8|86486.8|42
1630078630000|2021-08-27 15:37:10|86538.3|86488.3|86527.5|86477.5|86538.5|86488.5|86526.9|86476.9|44
1630078640000|2021-08-27 15:37:20|86524.8|86474.8|86529.8|86479.8|86532|86482|86524.8|86474.8|48
1630078650000|2021-08-27 15:37:30|86529.6|86479.6|86528.7|86478.7|86529.8|86479.8|86528.2|86478.2|26
1630078660000|2021-08-27 15:37:40|86528.8|86478.8|86528.8|86478.8|86529.2|86479.2|86524.8|86474.8|44
1630078670000|2021-08-27 15:37:50|86529|86479|86527.8|86477.8|86529.2|86479.2|86527.8|86477.8|31
1630078680000|2021-08-27 15:38:00|86527.9|86477.9|86522.4|86472.4|86528.1|86478.1|86522.1|86472.1|39
1630078690000|2021-08-27 15:38:10|86522.7|86472.7|86521.6|86471.6|86522.8|86472.8|86521.5|86471.5|28
1630078700000|2021-08-27 15:38:20|86521.5|86471.5|86525.4|86475.4|86526.7|86476.7|86521.5|86471.5|29
1630078710000|2021-08-27 15:38:30|86525.6|86475.6|86548.3|86498.3|86548.3|86498.3|86525.1|86475.1|31
1630078720000|2021-08-27 15:38:40|86553.2|86503.2|86562.9|86512.9|86569.5|86519.5|86553.2|86503.2|57
1630078730000|2021-08-27 15:38:50|86562.3|86512.3|86564.7|86514.7|86564.9|86514.9|86562.1|86512.1|38
1630078740000|2021-08-27 15:39:00|86564.6|86514.6|86561.3|86511.3|86564.6|86514.6|86560.9|86510.9|40
1630078750000|2021-08-27 15:39:10|86561.5|86511.5|86561.5|86511.5|86563|86513|86561.2|86511.2|33
1630078760000|2021-08-27 15:39:20|86562|86512|86558.8|86508.8|86562|86512|86558.8|86508.8|39
1630078770000|2021-08-27 15:39:30|86559.2|86509.2|86558.8|86508.8|86560.3|86510.3|86557|86507|28
1630078780000|2021-08-27 15:39:40|86559.2|86509.2|86563.7|86513.7|86563.7|86513.7|86557.4|86507.4|27
1630078790000|2021-08-27 15:39:50|86563.1|86513.1|86565.8|86515.8|86566.4|86516.4|86562.1|86512.1|43
1630078800000|2021-08-27 15:40:00|86566.2|86516.2|86566.2|86516.2|86567.3|86517.3|86565|86515|35
1630078810000|2021-08-27 15:40:10|86566.7|86516.7|86560|86510|86566.7|86516.7|86560|86510|41
1630078820000|2021-08-27 15:40:20|86559.8|86509.8|86561.2|86511.2|86562.9|86512.9|86559.4|86509.4|35
1630078830000|2021-08-27 15:40:30|86561.3|86511.3|86561.1|86511.1|86562.4|86512.4|86560.3|86510.3|24
1630078840000|2021-08-27 15:40:40|86560.8|86510.8|86560.2|86510.2|86561.9|86511.9|86560.2|86510.2|29
1630078850000|2021-08-27 15:40:50|86560.1|86510.1|86561.6|86511.6|86563.1|86513.1|86560|86510|30
1630078860000|2021-08-27 15:41:00|86561.4|86511.4|86565.7|86515.7|86566|86516.8|86541.8|86507.8|48
1630078870000|2021-08-27 15:41:10|86566|86516|86575.5|86525.5|86575.5|86525.5|86565.1|86515.1|52
1630078880000|2021-08-27 15:41:20|86575.3|86525.3|86569.6|86519.6|86575.3|86525.3|86568.8|86518.8|51
1630078890000|2021-08-27 15:41:30|86569.2|86519.2|86567.7|86517.7|86571.3|86521.3|86567.2|86517.2|50
1630078900000|2021-08-27 15:41:40|86567.5|86517.5|86571.2|86521.2|86571.5|86521.5|86567.5|86517.5|43
1630078910000|2021-08-27 15:41:50|86571|86521|86571.4|86521.4|86571.7|86521.7|86570.7|86520.7|46
1630078920000|2021-08-27 15:42:00|86571.1|86521.1|86574.8|86524.8|86576.2|86526.2|86569.9|86519.9|53
1630078930000|2021-08-27 15:42:10|86574.6|86524.6|86574.4|86524.4|86575.2|86525.2|86573.7|86523.7|43
1630078940000|2021-08-27 15:42:20|86574.6|86524.6|86566.3|86516.3|86574.8|86524.8|86564.8|86514.8|52
1630078950000|2021-08-27 15:42:30|86565.5|86515.5|86559.8|86509.8|86567.2|86517.2|86558.1|86508.1|61
1630078960000|2021-08-27 15:42:40|86558.6|86508.6|86562.8|86512.8|86568.1|86520.6|86542.8|86507.9|57
1630078970000|2021-08-27 15:42:50|86563.2|86513.2|86563.9|86513.9|86564.9|86514.9|86561|86511|48
1630078980000|2021-08-27 15:43:00|86563.7|86513.7|86560|86510|86565.7|86515.7|86556.9|86506.9|58
1630078990000|2021-08-27 15:43:10|86559.3|86509.3|86561.3|86511.3|86562.6|86512.6|86558.4|86508.4|59
1630079000000|2021-08-27 15:43:20|86560.6|86510.6|86562.2|86512.2|86566.1|86516.1|86559.9|86509.9|51
1630079010000|2021-08-27 15:43:30|86561|86511|86560.8|86510.8|86563.8|86525.3|86547.9|86509.5|56
1630079020000|2021-08-27 15:43:40|86560.7|86510.7|86556|86506|86561.3|86519.4|86544.4|86504.4|60
1630079030000|2021-08-27 15:43:50|86555.8|86505.8|86560.3|86510.3|86561.8|86511.8|86554.8|86504.8|52
1630079040000|2021-08-27 15:44:00|86561.6|86511.6|86558.2|86508.2|86561.6|86511.6|86552.8|86502.8|65
1630079050000|2021-08-27 15:44:10|86557.8|86507.8|86543.3|86518.3|86559|86519.2|86540.1|86505.3|56
1630079060000|2021-08-27 15:44:20|86543.5|86518.5|86554.7|86504.7|86560.7|86522.4|86540.4|86503.7|43
1630079070000|2021-08-27 15:44:30|86541.1|86516.1|86552.7|86502.7|86555.9|86516.1|86541.1|86501.5|55
1630079080000|2021-08-27 15:44:40|86551.6|86501.6|86552.7|86502.7|86553.1|86503.1|86551.6|86501.6|31
1630079090000|2021-08-27 15:44:50|86552.6|86502.6|86556.7|86506.7|86558.6|86508.6|86552.1|86502.1|44
1630079100000|2021-08-27 15:45:00|86556.1|86506.1|86550.7|86500.7|86556.1|86506.1|86550.6|86500.6|49
1630079110000|2021-08-27 15:45:10|86550.8|86500.8|86546.3|86496.3|86551.9|86501.9|86545.8|86495.8|54
1630079120000|2021-08-27 15:45:20|86545.9|86495.9|86504.5|86454.5|86546.6|86496.6|86504.5|86454.5|63
1630079130000|2021-08-27 15:45:30|86506.2|86456.2|86496.7|86446.7|86507.2|86457.2|86494.7|86444.7|57
1630079140000|2021-08-27 15:45:40|86496.6|86446.6|86496.4|86446.4|86500.6|86450.6|86493.2|86443.2|55
1630079150000|2021-08-27 15:45:50|86497.3|86447.3|86497.7|86447.7|86499.9|86449.9|86493.9|86443.9|61
1630079160000|2021-08-27 15:46:00|86497.8|86447.8|86481.6|86431.6|86502.2|86452.2|86481|86431|59
1630079170000|2021-08-27 15:46:10|86481.5|86431.5|86493.6|86443.6|86493.6|86443.6|86479.8|86429.8|49
1630079180000|2021-08-27 15:46:20|86493.4|86443.4|86512.5|86462.5|86513.1|86463.1|86489.9|86439.9|77
1630079190000|2021-08-27 15:46:30|86513|86463|86512.5|86462.5|86514.5|86464.5|86507.7|86457.7|58
1630079200000|2021-08-27 15:46:40|86511.8|86461.8|86523.8|86473.8|86524|86474|86509.8|86459.8|54
1630079210000|2021-08-27 15:46:50|86524.6|86474.6|86523.2|86473.2|86524.6|86474.6|86520.5|86470.5|53
1630079220000|2021-08-27 15:47:00|86523.5|86473.5|86521.9|86471.9|86524.2|86474.2|86521.7|86471.7|37
1630079230000|2021-08-27 15:47:10|86521.8|86471.8|86522.6|86472.6|86522.7|86472.7|86520.6|86470.6|47
1630079240000|2021-08-27 15:47:20|86522.3|86472.3|86519.6|86469.6|86523.5|86473.5|86518.8|86468.8|49
1630079250000|2021-08-27 15:47:30|86519.1|86469.1|86520.4|86470.4|86522|86472|86518.8|86468.8|54
1630079260000|2021-08-27 15:47:40|86520.7|86470.7|86520.4|86470.4|86523.9|86473.9|86520.1|86470.1|39
1630079270000|2021-08-27 15:47:50|86520.2|86470.2|86468.4|86418.4|86523.3|86473.3|86467.4|86417.4|69
1630079280000|2021-08-27 15:48:00|86468.2|86418.2|86454.3|86404.3|86469.8|86419.8|86448.5|86398.5|67
1630079290000|2021-08-27 15:48:10|86454.1|86404.1|86456.8|86406.8|86457.6|86407.6|86453.2|86403.2|49
1630079300000|2021-08-27 15:48:20|86457.3|86407.3|86466|86416|86466.3|86416.3|86455.2|86405.2|55
1630079310000|2021-08-27 15:48:30|86466.8|86416.8|86471.5|86421.5|86471.7|86421.7|86466.2|86416.2|52
1630079320000|2021-08-27 15:48:40|86471.3|86421.3|86484|86434|86484|86434|86470.9|86420.9|52
1630079330000|2021-08-27 15:48:50|86483|86433|86480.1|86430.1|86486.4|86436.4|86480.1|86430.1|58
1630079340000|2021-08-27 15:49:00|86479.7|86429.7|86480.9|86430.9|86486.5|86436.5|86479.7|86429.7|50
1630079350000|2021-08-27 15:49:10|86480.2|86430.2|86479.4|86429.4|86482.2|86432.2|86478.5|86428.5|45
1630079360000|2021-08-27 15:49:20|86479.3|86429.3|86483.6|86433.6|86483.7|86433.7|86479.3|86429.3|31
1630079370000|2021-08-27 15:49:30|86483.7|86433.7|86478.3|86428.3|86486.1|86436.1|86477.8|86427.8|46
1630079380000|2021-08-27 15:49:40|86478|86428|86479.3|86429.3|86480.8|86430.8|86477.6|86427.6|31
1630079390000|2021-08-27 15:49:50|86478.7|86428.7|86475.4|86425.4|86478.7|86428.7|86473.9|86423.9|38
1630079400000|2021-08-27 15:50:00|86474.9|86424.9|86472.6|86422.6|86476.3|86426.3|86470.6|86420.6|48
1630079410000|2021-08-27 15:50:10|86472.3|86422.3|86477.4|86427.4|86477.4|86427.4|86472.3|86422.3|45
1630079420000|2021-08-27 15:50:20|86478.4|86428.4|86479.2|86429.2|86479.5|86429.5|86473.6|86423.6|37
1630079430000|2021-08-27 15:50:30|86478.1|86428.1|86480.9|86430.9|86481.8|86431.8|86478.1|86428.1|43
1630079440000|2021-08-27 15:50:40|86481.6|86431.6|86477.2|86427.2|86481.8|86431.8|86473.2|86423.2|40
1630079450000|2021-08-27 15:50:50|86478.6|86428.6|86481.1|86431.1|86482.1|86432.1|86477.3|86427.3|60
1630079460000|2021-08-27 15:51:00|86481|86431|86478|86428|86481.7|86431.7|86477.7|86427.7|48
1630079470000|2021-08-27 15:51:10|86477.6|86427.6|86484.7|86434.7|86485.9|86435.9|86477.6|86427.6|49
1630079480000|2021-08-27 15:51:20|86481.7|86431.7|86478.9|86428.9|86481.7|86431.7|86478|86428|44
1630079490000|2021-08-27 15:51:30|86479|86429|86480.2|86430.2|86483|86433|86477.8|86427.8|46
1630079500000|2021-08-27 15:51:40|86479.7|86429.7|86478.7|86428.7|86479.7|86429.7|86476.9|86426.9|41
1630079510000|2021-08-27 15:51:50|86478.6|86428.6|86484.6|86434.6|86485.4|86435.4|86477.8|86427.8|43
1630079520000|2021-08-27 15:52:00|86484.4|86434.4|86484.9|86434.9|86485.9|86435.9|86482.8|86432.8|39
1630079530000|2021-08-27 15:52:10|86484.8|86434.8|86486.4|86436.4|86489.6|86439.6|86484.8|86434.8|49
1630079540000|2021-08-27 15:52:20|86486.6|86436.6|86485.4|86435.4|86486.7|86436.7|86485.2|86435.2|21
1630079550000|2021-08-27 15:52:30|86485.8|86435.8|86478.5|86428.5|86486.5|86436.5|86478.2|86428.2|22
1630079560000|2021-08-27 15:52:40|86479|86429|86478.4|86428.4|86482.5|86432.5|86478.2|86428.2|39
1630079570000|2021-08-27 15:52:50|86478.8|86428.8|86476.3|86426.3|86482.1|86432.1|86476.3|86426.3|42
1630079580000|2021-08-27 15:53:00|86477.7|86427.7|86477.5|86427.5|86478.7|86428.7|86476.6|86426.6|38
1630079590000|2021-08-27 15:53:10|86477.6|86427.6|86477.6|86427.6|86478.2|86428.2|86477.3|86427.3|35
1630079600000|2021-08-27 15:53:20|86477.7|86427.7|86475.7|86425.7|86477.7|86427.7|86472.6|86422.6|43
1630079610000|2021-08-27 15:53:30|86476.2|86426.2|86475.7|86425.7|86477|86427|86473.6|86423.6|37
1630079620000|2021-08-27 15:53:40|86475.4|86425.4|86476.8|86426.8|86477.8|86427.8|86475.4|86425.4|32
1630079630000|2021-08-27 15:53:50|86475.4|86425.4|86474.4|86424.4|86476.4|86426.4|86474.3|86424.3|43
1630079640000|2021-08-27 15:54:00|86474.8|86424.8|86464.4|86414.4|86475.3|86425.3|86447.2|86411.8|49
1630079650000|2021-08-27 15:54:10|86464|86414|86461.6|86411.6|86466.3|86416.3|86461.6|86411.6|46
1630079660000|2021-08-27 15:54:20|86461.3|86411.3|86462.6|86412.6|86463.3|86413.3|86461.3|86411.3|43
1630079670000|2021-08-27 15:54:30|86463|86413|86465.8|86415.8|86466|86416|86460.3|86410.3|48
1630079680000|2021-08-27 15:54:40|86466.1|86416.1|86471.5|86421.5|86472.7|86422.7|86464.2|86414.2|49
1630079690000|2021-08-27 15:54:50|86471.3|86421.3|86472.3|86422.3|86473.2|86423.2|86470.5|86420.5|32
1630079700000|2021-08-27 15:55:00|86474.8|86424.8|86475.1|86425.1|86475.3|86425.3|86473|86423|30
1630079710000|2021-08-27 15:55:10|86474.1|86424.1|86489.9|86439.9|86489.9|86439.9|86474.1|86424.1|63
1630079720000|2021-08-27 15:55:20|86489.4|86439.4|86488.4|86438.4|86490.2|86440.2|86482.9|86432.9|49
1630079730000|2021-08-27 15:55:30|86488.9|86438.9|86483.4|86433.4|86489.6|86439.6|86482.6|86432.6|44
1630079740000|2021-08-27 15:55:40|86483.3|86433.3|86484.2|86434.2|86485.5|86435.5|86479.3|86429.3|49
1630079750000|2021-08-27 15:55:50|86484.8|86434.8|86487.9|86437.9|86492.2|86442.2|86484.8|86434.8|51
1630079760000|2021-08-27 15:56:00|86488.1|86438.1|86487.5|86437.5|86489.1|86439.1|86486.9|86436.9|45
1630079770000|2021-08-27 15:56:10|86487.7|86437.7|86484.2|86434.2|86487.9|86437.9|86483.1|86433.1|42
1630079780000|2021-08-27 15:56:20|86484|86434|86476.3|86426.3|86484|86434|86476.3|86426.3|58
1630079790000|2021-08-27 15:56:30|86475.6|86425.6|86476|86426|86477|86427|86468|86418|52
1630079800000|2021-08-27 15:56:40|86475.8|86425.8|86473.3|86423.3|86475.8|86425.8|86472|86422|44
1630079810000|2021-08-27 15:56:50|86472.8|86422.8|86472.9|86422.9|86475|86425|86472.4|86422.4|53
1630079820000|2021-08-27 15:57:00|86471.2|86421.2|86472.4|86422.4|86473.6|86423.6|86470.9|86420.9|34
1630079830000|2021-08-27 15:57:10|86472.5|86422.5|86464.3|86414.3|86473.2|86423.2|86463.5|86413.5|50
1630079840000|2021-08-27 15:57:20|86464.8|86414.8|86462.7|86412.7|86466.5|86416.5|86460.7|86410.7|57
1630079850000|2021-08-27 15:57:30|86462.9|86412.9|86463.5|86413.5|86464.4|86414.4|86462.5|86412.5|46
1630079860000|2021-08-27 15:57:40|86463.4|86413.4|86460.6|86410.6|86463.5|86413.5|86459.2|86409.2|43
1630079870000|2021-08-27 15:57:50|86460.5|86410.5|86460.9|86410.9|86462.3|86412.3|86460.2|86410.2|45
1630079880000|2021-08-27 15:58:00|86461.2|86411.2|86461|86411|86462.9|86412.9|86459.6|86409.6|44
1630079890000|2021-08-27 15:58:10|86460.4|86410.4|86458.2|86408.2|86460.4|86410.4|86457.4|86407.4|31
1630079900000|2021-08-27 15:58:20|86458.5|86408.5|86455.7|86405.7|86461.9|86411.9|86455.7|86405.7|53
1630079910000|2021-08-27 15:58:30|86455.5|86405.5|86456.3|86406.3|86461|86411|86455.5|86405.5|51
1630079920000|2021-08-27 15:58:40|86457.2|86407.2|86458.6|86408.6|86463.1|86413.1|86457|86407|49
1630079930000|2021-08-27 15:58:50|86458.9|86408.9|86460.1|86410.1|86460.3|86410.3|86458.5|86408.5|36
1630079940000|2021-08-27 15:59:00|86460.2|86410.2|86459.1|86409.1|86460.4|86410.4|86458.7|86408.7|30
1630079950000|2021-08-27 15:59:10|86459.6|86409.6|86454.7|86404.7|86459.6|86409.6|86454.2|86404.2|45
1630079960000|2021-08-27 15:59:20|86454.6|86404.6|86460.1|86410.1|86461.7|86411.7|86453.9|86403.9|38
1630079970000|2021-08-27 15:59:30|86459.9|86409.9|86455.8|86405.8|86459.9|86409.9|86447.9|86397.9|59
1630079980000|2021-08-27 15:59:40|86456|86406|86452.2|86402.2|86456|86406|86446.4|86396.4|52
1630079990000|2021-08-27 15:59:50|86452.5|86402.5|86452|86402|86454.2|86404.2|86450.7|86400.7|52
1630080000000|2021-08-27 16:00:00|86451.1|86401.1|86448.5|86398.5|86451.1|86401.1|86446.7|86396.7|55
1630080010000|2021-08-27 16:00:10|86448.7|86398.7|86444.9|86394.9|86449.1|86399.1|86444.3|86394.3|39
1630080020000|2021-08-27 16:00:20|86446.4|86396.4|86442.5|86392.5|86446.4|86396.4|86439.4|86389.4|56
1630080030000|2021-08-27 16:00:30|86442.8|86392.8|86442.3|86392.3|86443.5|86393.5|86442|86392|39
1630080040000|2021-08-27 16:00:40|86442.1|86392.1|86446|86396|86446.3|86396.3|86442|86392|32
1630080050000|2021-08-27 16:00:50|86445.9|86395.9|86454.8|86404.8|86455.3|86405.3|86445.5|86395.5|46
1630080060000|2021-08-27 16:01:00|86456.6|86406.6|86454.6|86404.6|86457.1|86407.1|86453.2|86403.2|40
1630080070000|2021-08-27 16:01:10|86454.7|86404.7|86450.5|86400.5|86454.9|86404.9|86449.9|86399.9|34
1630080080000|2021-08-27 16:01:20|86450.4|86400.4|86448.2|86398.2|86450.7|86400.7|86448|86398|34
1630080090000|2021-08-27 16:01:30|86447.7|86397.7|86443.7|86393.7|86448.1|86398.1|86442.5|86392.5|42
1630080100000|2021-08-27 16:01:40|86442.6|86392.6|86440.7|86390.7|86443.5|86393.5|86439.3|86389.3|38
1630080110000|2021-08-27 16:01:50|86440.9|86390.9|86439.5|86389.5|86440.9|86390.9|86438.6|86388.6|26
1630080120000|2021-08-27 16:02:00|86439.3|86389.3|86442.2|86392.2|86445|86395|86439|86389|43
1630080130000|2021-08-27 16:02:10|86441.7|86391.7|86437.4|86387.4|86443.1|86393.1|86436.9|86386.9|37
1630080140000|2021-08-27 16:02:20|86437.9|86387.9|86443.2|86393.2|86443.8|86393.8|86437.3|86387.3|45
1630080150000|2021-08-27 16:02:30|86440.8|86390.8|86446.3|86396.3|86447.1|86397.1|86440.8|86390.8|44
1630080160000|2021-08-27 16:02:40|86446.4|86396.4|86447.7|86397.7|86447.7|86397.7|86442.7|86392.7|36
1630080170000|2021-08-27 16:02:50|86446.7|86396.7|86449.5|86399.5|86451.9|86401.9|86446.1|86396.1|44
1630080180000|2021-08-27 16:03:00|86449.6|86399.6|86450.2|86400.2|86451.3|86401.3|86448.7|86398.7|36
1630080190000|2021-08-27 16:03:10|86450.4|86400.4|86450.1|86400.1|86451.7|86401.7|86449.3|86399.3|31
1630080200000|2021-08-27 16:03:20|86450.7|86400.7|86449.9|86399.9|86452.9|86402.9|86449.3|86399.3|43
1630080210000|2021-08-27 16:03:30|86449.4|86399.4|86449.3|86399.3|86450.5|86400.5|86448.4|86398.4|36
1630080220000|2021-08-27 16:03:40|86449.5|86399.5|86448|86398|86450.8|86400.8|86447.6|86397.6|28
1630080230000|2021-08-27 16:03:50|86448.7|86398.7|86450.6|86400.6|86452.1|86402.1|86448.7|86398.7|30
1630080240000|2021-08-27 16:04:00|86450.7|86400.7|86453.8|86403.8|86457.9|86407.9|86450.7|86400.7|31
1630080250000|2021-08-27 16:04:10|86454|86404|86453.9|86403.9|86455.4|86405.4|86453.4|86403.4|28
1630080260000|2021-08-27 16:04:20|86454.4|86404.4|86455.8|86405.8|86456.3|86406.3|86453.8|86403.8|31
1630080270000|2021-08-27 16:04:30|86455.9|86405.9|86457.2|86407.2|86458.1|86408.1|86455.1|86405.1|35
1630080280000|2021-08-27 16:04:40|86457.7|86407.7|86459|86409|86459.9|86409.9|86457|86407|25
1630080290000|2021-08-27 16:04:50|86459.5|86409.5|86457.9|86407.9|86459.5|86409.5|86457.9|86407.9|33
1630080300000|2021-08-27 16:05:00|86457.8|86407.8|86454.3|86404.3|86458.4|86408.4|86454.2|86404.2|36
1630080310000|2021-08-27 16:05:10|86454.2|86404.2|86458|86408|86458|86408|86453.6|86403.6|25
1630080320000|2021-08-27 16:05:20|86457|86407|86460|86410|86461.5|86411.5|86457|86407|36
1630080330000|2021-08-27 16:05:30|86460.2|86410.2|86461.8|86411.8|86461.8|86411.8|86460|86410|37
1630080340000|2021-08-27 16:05:40|86461.5|86411.5|86458.2|86408.2|86461.7|86411.7|86456.8|86406.8|44
1630080350000|2021-08-27 16:05:50|86457.8|86407.8|86453.7|86403.7|86458|86408|86452.4|86402.4|42
1630080360000|2021-08-27 16:06:00|86452.5|86402.5|86451.3|86401.3|86453.4|86403.4|86451.1|86401.1|38
1630080370000|2021-08-27 16:06:10|86450.8|86400.8|86453.8|86403.8|86455.2|86405.2|86450.8|86400.8|46
1630080380000|2021-08-27 16:06:20|86453.7|86403.7|86453.3|86403.3|86453.8|86403.8|86451|86401|27
1630080390000|2021-08-27 16:06:30|86453.5|86403.5|86453.6|86403.6|86454.4|86404.4|86452.8|86402.8|30
1630080400000|2021-08-27 16:06:40|86453.8|86403.8|86454.6|86404.6|86454.9|86404.9|86453.2|86403.2|19
1630080410000|2021-08-27 16:06:50|86454.4|86404.4|86450.4|86400.4|86454.6|86413.8|86437.8|86398.4|33
1630080420000|2021-08-27 16:07:00|86450.7|86400.7|86454.7|86404.7|86457.3|86407.3|86450.7|86400.7|41
1630080430000|2021-08-27 16:07:10|86455|86405|86452.2|86402.2|86455.3|86405.3|86451.4|86401.4|31
1630080440000|2021-08-27 16:07:20|86453.6|86403.6|86452.7|86402.7|86454.5|86404.5|86452.2|86402.2|38
1630080450000|2021-08-27 16:07:30|86452.8|86402.8|86448.7|86398.7|86454.8|86404.8|86447.9|86397.9|35
1630080460000|2021-08-27 16:07:40|86448.9|86398.9|86446.7|86396.7|86449.1|86399.1|86445.7|86395.7|22
1630080470000|2021-08-27 16:07:50|86446.5|86396.5|86447.7|86397.7|86449.7|86399.7|86443.7|86393.7|41
1630080480000|2021-08-27 16:08:00|86448.2|86398.2|86447.8|86397.8|86450.7|86400.7|86447.8|86397.8|47
1630080490000|2021-08-27 16:08:10|86447.9|86397.9|86450.1|86400.1|86450.4|86400.4|86447.7|86397.7|34
1630080500000|2021-08-27 16:08:20|86450.2|86400.2|86451.9|86401.9|86453.9|86403.9|86443.3|86393.3|48
1630080510000|2021-08-27 16:08:30|86452|86402|86452.8|86402.8|86453.3|86403.3|86451|86401|25
1630080520000|2021-08-27 16:08:40|86452.4|86402.4|86452.7|86402.7|86453.5|86403.5|86452|86402|25
1630080530000|2021-08-27 16:08:50|86452.3|86402.3|86451.9|86401.9|86452.7|86402.7|86448.9|86398.9|51
1630080540000|2021-08-27 16:09:00|86452.1|86402.1|86450.2|86400.2|86453.3|86403.3|86449.2|86399.2|35
1630080550000|2021-08-27 16:09:10|86450|86400|86442.7|86392.7|86450.2|86400.2|86441|86391|43
1630080560000|2021-08-27 16:09:20|86443|86393|86443.3|86393.3|86444.3|86394.3|86442.9|86392.9|20
1630080570000|2021-08-27 16:09:30|86443.5|86393.5|86444|86394|86444.2|86394.2|86443.1|86393.1|22
1630080580000|2021-08-27 16:09:40|86443.9|86393.9|86443.4|86393.4|86444.2|86394.2|86443.3|86393.3|24
1630080590000|2021-08-27 16:09:50|86443.2|86393.2|86442.6|86392.6|86443.5|86393.5|86441.5|86391.5|41
1630080600000|2021-08-27 16:10:00|86442.4|86392.4|86439.2|86389.2|86445.6|86395.6|86438.8|86388.8|47
1630080610000|2021-08-27 16:10:10|86439.8|86389.8|86441.9|86391.9|86442.7|86392.7|86439.1|86389.1|34
1630080620000|2021-08-27 16:10:20|86441.6|86391.6|86444.7|86394.7|86444.7|86394.7|86440.6|86390.6|27
1630080630000|2021-08-27 16:10:30|86444.1|86394.1|86444.1|86394.1|86445.1|86395.1|86441.8|86391.8|38
1630080640000|2021-08-27 16:10:40|86444.8|86394.8|86444.7|86394.7|86445.9|86395.9|86444.3|86394.3|30
1630080650000|2021-08-27 16:10:50|86444.3|86394.3|86444.5|86394.5|86445.1|86395.1|86444|86394|26
1630080660000|2021-08-27 16:11:00|86429|86404|86441.2|86391.2|86442.5|86404|86423.9|86388.6|47
1630080670000|2021-08-27 16:11:10|86441.5|86391.5|86444.6|86394.6|86444.7|86394.7|86440.7|86390.7|37
1630080680000|2021-08-27 16:11:20|86444.5|86394.5|86443.8|86393.8|86444.8|86394.8|86441.2|86391.2|44
1630080690000|2021-08-27 16:11:30|86444.3|86394.3|86449.7|86399.7|86449.7|86399.7|86444.3|86394.3|33
1630080700000|2021-08-27 16:11:40|86450|86400|86447.7|86397.7|86450|86400|86446.3|86396.3|35
1630080710000|2021-08-27 16:11:50|86448.1|86398.1|86449.5|86399.5|86449.8|86399.8|86448.1|86398.1|31
1630080720000|2021-08-27 16:12:00|86449.9|86399.9|86449|86399|86450.5|86400.5|86449|86399|29
1630080730000|2021-08-27 16:12:10|86449.4|86399.4|86446|86396|86450.3|86400.3|86444.9|86394.9|40
1630080740000|2021-08-27 16:12:20|86445.8|86395.8|86445.7|86395.7|86447.5|86397.5|86444.9|86394.9|41
1630080750000|2021-08-27 16:12:30|86444.9|86394.9|86446.8|86396.8|86446.8|86396.8|86444.9|86394.9|28
1630080760000|2021-08-27 16:12:40|86448.5|86398.5|86450.1|86400.1|86450.5|86400.5|86447.6|86397.6|34
1630080770000|2021-08-27 16:12:50|86450.5|86400.5|86448.9|86398.9|86450.8|86400.8|86448.7|86398.7|18
1630080780000|2021-08-27 16:13:00|86447.9|86397.9|86441.6|86391.6|86447.9|86397.9|86441.6|86391.6|32
1630080790000|2021-08-27 16:13:10|86442.6|86392.6|86437.5|86387.5|86442.9|86392.9|86435.6|86385.6|35
1630080800000|2021-08-27 16:13:20|86437.9|86387.9|86442.7|86392.7|86443.4|86393.4|86437.9|86387.9|40
1630080810000|2021-08-27 16:13:30|86441.9|86391.9|86443.7|86393.7|86444.1|86394.1|86440.8|86390.8|33
1630080820000|2021-08-27 16:13:40|86443.5|86393.5|86444.1|86394.1|86444.5|86394.5|86442.5|86392.5|31
1630080830000|2021-08-27 16:13:50|86443.9|86393.9|86445.9|86395.9|86450.1|86400.1|86442.9|86392.9|40
1630080840000|2021-08-27 16:14:00|86446.6|86396.6|86448.5|86398.5|86449.8|86399.8|86444.3|86394.3|39
1630080850000|2021-08-27 16:14:10|86448|86398|86459.4|86409.4|86462.2|86412.2|86447.8|86397.8|60
1630080860000|2021-08-27 16:14:20|86458.7|86408.7|86460.3|86410.3|86461.6|86411.6|86457.4|86407.4|43
1630080870000|2021-08-27 16:14:30|86460.2|86410.2|86460.2|86410.2|86461.1|86411.1|86459.4|86409.4|33
1630080880000|2021-08-27 16:14:40|86460.5|86410.5|86461.3|86411.3|86461.3|86411.3|86459.7|86409.7|30
1630080890000|2021-08-27 16:14:50|86461.1|86411.1|86461.6|86411.6|86461.8|86411.8|86460|86410|23
1630080900000|2021-08-27 16:15:00|86461.4|86411.4|86459.9|86409.9|86461.9|86411.9|86459.9|86409.9|27
1630080910000|2021-08-27 16:15:10|86459.3|86409.3|86460.1|86410.1|86462.5|86412.5|86458.2|86408.2|48
1630080920000|2021-08-27 16:15:20|86460.2|86410.2|86460.6|86410.6|86461|86411|86459.4|86409.4|37
1630080930000|2021-08-27 16:15:30|86460.5|86410.5|86459.8|86409.8|86461.2|86411.2|86458.5|86408.5|26
1630080940000|2021-08-27 16:15:40|86459.2|86409.2|86459.2|86409.2|86460.6|86410.6|86458.7|86408.7|29
1630080950000|2021-08-27 16:15:50|86459.1|86409.1|86459.8|86409.8|86460|86410|86459|86409|18
1630080960000|2021-08-27 16:16:00|86459.7|86409.7|86457.8|86407.8|86459.8|86409.8|86457.1|86407.1|22
1630080970000|2021-08-27 16:16:10|86457.2|86407.2|86460.1|86410.1|86463.8|86413.8|86457.2|86407.2|34
1630080980000|2021-08-27 16:16:20|86459.5|86409.5|86461.4|86411.4|86462.2|86412.2|86459.5|86409.5|30
1630080990000|2021-08-27 16:16:30|86460.8|86410.8|86460.1|86410.1|86461.2|86411.2|86459.2|86409.2|26
1630081000000|2021-08-27 16:16:40|86457.4|86407.4|86454.6|86404.6|86457.9|86407.9|86454.5|86404.5|55
1630081010000|2021-08-27 16:16:50|86455.1|86405.1|86453.4|86403.4|86455.5|86405.5|86452.8|86402.8|26
1630081020000|2021-08-27 16:17:00|86453.5|86403.5|86454.1|86404.1|86454.1|86404.1|86451.6|86401.6|31
1630081030000|2021-08-27 16:17:10|86454.2|86404.2|86454|86404|86454.3|86404.3|86452|86402|31
1630081040000|2021-08-27 16:17:20|86453|86403|86447.8|86397.8|86453|86403|86446.8|86396.8|38
1630081050000|2021-08-27 16:17:30|86447.6|86397.6|86452.2|86402.2|86452.6|86402.6|86447.2|86397.2|25
1630081060000|2021-08-27 16:17:40|86453.2|86403.2|86449.8|86399.8|86454.5|86404.5|86449.8|86399.8|48
1630081070000|2021-08-27 16:17:50|86449.1|86399.1|86450.7|86400.7|86451|86401|86448.7|86398.7|34
1630081080000|2021-08-27 16:18:00|86450.4|86400.4|86459.1|86409.1|86459.7|86409.7|86449.9|86399.9|38
1630081090000|2021-08-27 16:18:10|86458.2|86408.2|86455.8|86405.8|86460.7|86410.7|86455.8|86405.8|51
1630081100000|2021-08-27 16:18:20|86455.9|86405.9|86455|86405|86464.7|86428.2|86451.8|86403.7|47
1630081110000|2021-08-27 16:18:30|86455.5|86405.5|86453|86403|86455.5|86405.5|86452.6|86402.6|42
1630081120000|2021-08-27 16:18:40|86453.4|86403.4|86451.4|86401.4|86453.5|86403.5|86450.2|86400.2|37
1630081130000|2021-08-27 16:18:50|86451.1|86401.1|86453.4|86403.4|86453.4|86403.4|86450.7|86400.7|24
1630081140000|2021-08-27 16:19:00|86453.5|86403.5|86452|86402|86453.6|86403.6|86450.4|86400.4|30
1630081150000|2021-08-27 16:19:10|86452.4|86402.4|86450|86400|86452.4|86402.4|86449.3|86399.3|37
1630081160000|2021-08-27 16:19:20|86449.7|86399.7|86451.4|86401.4|86452.4|86402.4|86449.7|86399.7|39
1630081170000|2021-08-27 16:19:30|86450.4|86400.4|86450.6|86400.6|86451.7|86401.7|86449.5|86399.5|28
1630081180000|2021-08-27 16:19:40|86450.5|86400.5|86451.4|86401.4|86452.8|86402.8|86449.9|86399.9|27
1630081190000|2021-08-27 16:19:50|86451.2|86401.2|86450.4|86400.4|86451.2|86401.2|86447.9|86397.9|38
1630081200000|2021-08-27 16:20:00|86450.5|86400.5|86450.6|86400.6|86452.9|86402.9|86449.6|86399.6|45
1630081210000|2021-08-27 16:20:10|86450.7|86400.7|86452.1|86402.1|86452.1|86402.1|86449.3|86399.3|23
1630081220000|2021-08-27 16:20:20|86452|86402|86450.4|86400.4|86452|86402|86449.4|86399.4|25
1630081230000|2021-08-27 16:20:30|86450.5|86400.5|86448|86398|86450.7|86400.7|86447.2|86397.2|33
1630081240000|2021-08-27 16:20:40|86448.1|86398.1|86449|86399|86449.1|86399.1|86446.8|86396.8|27
1630081250000|2021-08-27 16:20:50|86449.2|86399.2|86447.1|86397.1|86458.3|86408.3|86447.1|86397.1|42
1630081260000|2021-08-27 16:21:00|86447.6|86397.6|86442.3|86392.3|86447.8|86397.8|86440.3|86390.3|54
1630081270000|2021-08-27 16:21:10|86442.9|86392.9|86443|86393|86447.3|86397.3|86438.3|86388.3|46
1630081280000|2021-08-27 16:21:20|86445.4|86395.4|86443.5|86393.5|86446.9|86396.9|86438.4|86388.4|45
1630081290000|2021-08-27 16:21:30|86443.4|86393.4|86442.5|86392.5|86444.4|86394.4|86442|86392|39
1630081300000|2021-08-27 16:21:40|86442.1|86392.1|86440.3|86390.3|86442.3|86392.3|86438.7|86388.7|34
1630081310000|2021-08-27 16:21:50|86440.9|86390.9|86439|86389|86440.9|86390.9|86438.5|86388.5|32
1630081320000|2021-08-27 16:22:00|86439.1|86389.1|86437.1|86387.1|86439.1|86389.1|86433.1|86383.1|58
1630081330000|2021-08-27 16:22:10|86436.6|86386.6|86435.6|86385.6|86437.2|86387.2|86434.9|86384.9|36
1630081340000|2021-08-27 16:22:20|86435.7|86385.7|86433.2|86383.2|86438.4|86388.4|86432|86382|42
1630081350000|2021-08-27 16:22:30|86433.4|86383.4|86428.6|86378.6|86435.2|86385.2|86428.5|86378.5|43
1630081360000|2021-08-27 16:22:40|86429.9|86379.9|86430.6|86380.6|86431.6|86381.6|86429.5|86379.5|36
1630081370000|2021-08-27 16:22:50|86431|86381|86438|86388|86438|86388|86431|86381|31
1630081380000|2021-08-27 16:23:00|86437.3|86387.3|86443.7|86393.7|86448.3|86398.3|86437.3|86387.3|47
1630081390000|2021-08-27 16:23:10|86443.5|86393.5|86442.6|86392.6|86444.5|86394.5|86442.6|86392.6|27
1630081400000|2021-08-27 16:23:20|86442.9|86392.9|86437.8|86387.8|86443.7|86393.7|86437.8|86387.8|35
1630081410000|2021-08-27 16:23:30|86438.2|86388.2|86437.8|86387.8|86439.2|86389.2|86437.5|86387.5|26
1630081420000|2021-08-27 16:23:40|86438|86388|86437.8|86387.8|86439.8|86389.8|86436.5|86386.5|41
1630081430000|2021-08-27 16:23:50|86438.3|86388.3|86435.6|86385.6|86438.3|86388.3|86433.9|86383.9|31
1630081440000|2021-08-27 16:24:00|86434.6|86384.6|86433.9|86383.9|86435.2|86385.2|86433.3|86383.3|30
1630081450000|2021-08-27 16:24:10|86433.4|86383.4|86432.9|86382.9|86433.4|86383.4|86432.5|86382.5|20
1630081460000|2021-08-27 16:24:20|86432.8|86382.8|86422.9|86397.9|86434.7|86397.9|86422.7|86382.4|15
1630081470000|2021-08-27 16:24:30|86423|86398|86430.8|86380.8|86432.1|86398|86417.8|86376.9|33
1630081480000|2021-08-27 16:24:40|86431.6|86381.6|86426.2|86376.2|86431.6|86381.6|86426.2|86376.2|46
1630081490000|2021-08-27 16:24:50|86427.6|86377.6|86424.8|86374.8|86428.1|86378.1|86424.3|86374.3|36
1630081500000|2021-08-27 16:25:00|86424.3|86374.3|86426|86376|86426|86376|86424|86374|22
1630081510000|2021-08-27 16:25:10|86426.2|86376.2|86411.7|86386.7|86426.2|86387.5|86411.2|86375.7|24
1630081520000|2021-08-27 16:25:20|86411.5|86386.5|86412.2|86387.2|86412.8|86387.8|86411.5|86386.5|26
1630081530000|2021-08-27 16:25:30|86412.1|86387.1|86421.5|86371.5|86423.4|86390.2|86410.5|86370.2|49
1630081540000|2021-08-27 16:25:40|86422.1|86372.1|86423.3|86373.3|86423.8|86373.8|86421.5|86371.5|35
1630081550000|2021-08-27 16:25:50|86423.9|86373.9|86423.9|86373.9|86424.6|86374.6|86422.5|86372.5|31
1630081560000|2021-08-27 16:26:00|86424.1|86374.1|86427.7|86377.7|86427.9|86388.9|86413.3|86373.3|43
1630081570000|2021-08-27 16:26:10|86427.6|86377.6|86425.8|86375.8|86428.6|86378.6|86425.5|86375.5|40
1630081580000|2021-08-27 16:26:20|86425.4|86375.4|86425.3|86375.3|86425.9|86375.9|86424.8|86374.8|16
1630081590000|2021-08-27 16:26:30|86424.8|86374.8|86422.3|86372.3|86425.9|86386|86409.4|86371.9|24
1630081600000|2021-08-27 16:26:40|86423.4|86373.4|86424.1|86374.1|86424.9|86374.9|86422.3|86372.3|27
1630081610000|2021-08-27 16:26:50|86424.3|86374.3|86421.1|86371.1|86424.7|86374.7|86421.1|86371.1|20
1630081620000|2021-08-27 16:27:00|86421.3|86371.3|86420.6|86370.6|86422.5|86372.5|86420|86370|32
1630081630000|2021-08-27 16:27:10|86420.4|86370.4|86421.9|86371.9|86422.6|86372.6|86420|86370|23
1630081640000|2021-08-27 16:27:20|86422|86372|86416.5|86366.5|86422|86372|86415.4|86365.4|31
1630081650000|2021-08-27 16:27:30|86416.4|86366.4|86418.7|86368.7|86421.3|86371.3|86416.4|86366.4|34
1630081660000|2021-08-27 16:27:40|86418.6|86368.6|86418.8|86368.8|86419|86369|86417.2|86367.2|28
1630081670000|2021-08-27 16:27:50|86418.9|86368.9|86419.7|86369.7|86421.2|86371.2|86418.8|86368.8|35
1630081680000|2021-08-27 16:28:00|86419.8|86369.8|86416.5|86366.5|86419.9|86369.9|86416|86366|38
1630081690000|2021-08-27 16:28:10|86416.4|86366.4|86415.9|86365.9|86416.7|86366.7|86415.6|86365.6|21
1630081700000|2021-08-27 16:28:20|86416.3|86366.3|86419.6|86369.6|86420.4|86370.4|86415.1|86365.1|38
1630081710000|2021-08-27 16:28:30|86419.5|86369.5|86419.7|86369.7|86420.5|86370.5|86419|86369|27
1630081720000|2021-08-27 16:28:40|86419.2|86369.2|86421.4|86371.4|86421.6|86371.6|86419.1|86369.1|25
1630081730000|2021-08-27 16:28:50|86421.3|86371.3|86425.1|86375.1|86425.4|86375.4|86420.1|86370.1|35
1630081740000|2021-08-27 16:29:00|86425.4|86375.4|86424.9|86374.9|86426.4|86376.4|86424.4|86374.4|41
1630081750000|2021-08-27 16:29:10|86424.4|86374.4|86412.8|86387.8|86426.2|86388.4|86412|86374.4|38
1630081760000|2021-08-27 16:29:20|86412.9|86387.9|86424.8|86374.8|86425.5|86388.1|86412.2|86374.4|27
1630081770000|2021-08-27 16:29:30|86424.3|86374.3|86421.1|86371.1|86424.4|86374.4|86420.8|86370.8|34
1630081780000|2021-08-27 16:29:40|86421.2|86371.2|86418|86368|86421.9|86371.9|86416.4|86366.4|31
1630081790000|2021-08-27 16:29:50|86416.6|86366.6|86414.8|86364.8|86417.9|86367.9|86414.2|86364.2|30
1630081800000|2021-08-27 16:30:00|86414.9|86364.9|86415.9|86365.9|86417|86367|86414.9|86364.9|24
1630081810000|2021-08-27 16:30:10|86415.8|86365.8|86415.8|86365.8|86416.2|86366.2|86415.4|86365.4|26
1630081820000|2021-08-27 16:30:20|86416.2|86366.2|86412.4|86362.4|86416.5|86366.5|86411.6|86361.6|18
1630081830000|2021-08-27 16:30:30|86412.2|86362.2|86412.1|86362.1|86412.5|86362.5|86411.4|86361.4|24
1630081840000|2021-08-27 16:30:40|86412|86362|86408.7|86358.7|86412|86362|86407.6|86357.6|35
1630081850000|2021-08-27 16:30:50|86408.8|86358.8|86410.1|86360.1|86410.1|86360.1|86408.7|86358.7|21
1630081860000|2021-08-27 16:31:00|86410|86360|86401.8|86351.8|86410|86360|86400.4|86350.4|46
1630081870000|2021-08-27 16:31:10|86401.7|86351.7|86402.2|86352.2|86402.4|86352.4|86401|86351|34
1630081880000|2021-08-27 16:31:20|86402.1|86352.1|86401.9|86351.9|86402.3|86352.3|86398.3|86348.3|39
1630081890000|2021-08-27 16:31:30|86401.4|86351.4|86402.6|86352.6|86403.2|86353.2|86401.4|86351.4|30
1630081900000|2021-08-27 16:31:40|86402.2|86352.2|86398.6|86348.6|86402.2|86352.2|86398.2|86348.2|27
1630081910000|2021-08-27 16:31:50|86398.7|86348.7|86395.9|86345.9|86399.5|86349.5|86395|86345|37
1630081920000|2021-08-27 16:32:00|86396.5|86346.5|86397.7|86347.7|86398.4|86348.4|86396.2|86346.2|31
1630081930000|2021-08-27 16:32:10|86397.5|86347.5|86390.3|86340.3|86403.5|86353.5|86388.3|86338.3|51
1630081940000|2021-08-27 16:32:20|86389.9|86339.9|86387.2|86337.2|86393.5|86343.5|86387.1|86337.1|44
1630081950000|2021-08-27 16:32:30|86387.1|86337.1|86395.3|86345.3|86397|86357.4|86380.5|86336.9|43
1630081960000|2021-08-27 16:32:40|86394.2|86344.2|86386.9|86336.9|86394.3|86344.3|86386.6|86336.6|58
1630081970000|2021-08-27 16:32:50|86387.5|86337.5|86386.3|86336.3|86387.8|86337.8|86385.5|86335.5|31
1630081980000|2021-08-27 16:33:00|86386.4|86336.4|86387.2|86337.2|86387.5|86337.5|86386|86336|21
1630081990000|2021-08-27 16:33:10|86387.6|86337.6|86385.6|86335.6|86387.6|86337.6|86383.2|86333.2|36
1630082000000|2021-08-27 16:33:20|86385.4|86335.4|86383.2|86333.2|86385.4|86335.4|86378.1|86328.1|47
1630082010000|2021-08-27 16:33:30|86383.5|86333.5|86384.3|86334.3|86386|86336|86382.2|86332.2|32
1630082020000|2021-08-27 16:33:40|86383.9|86333.9|86382.5|86332.5|86385.5|86335.5|86382.4|86332.4|51
1630082030000|2021-08-27 16:33:50|86382.8|86332.8|86378.4|86328.4|86383.2|86333.2|86377.5|86327.5|36
1630082040000|2021-08-27 16:34:00|86378.3|86328.3|86382.3|86332.3|86383|86333|86378.1|86328.1|31
1630082050000|2021-08-27 16:34:10|86382.1|86332.1|86382.9|86332.9|86383.4|86333.4|86382|86332|32
1630082060000|2021-08-27 16:34:20|86383|86333|86381|86331|86385.2|86335.2|86380|86330|37
1630082070000|2021-08-27 16:34:30|86381.1|86331.1|86378.3|86328.3|86381.1|86331.1|86377.8|86327.8|46
1630082080000|2021-08-27 16:34:40|86378.4|86328.4|86374.2|86324.2|86378.6|86328.6|86369.5|86319.5|50
1630082090000|2021-08-27 16:34:50|86376.8|86326.8|86380.1|86330.1|86380.4|86330.4|86374.9|86324.9|52
1630082100000|2021-08-27 16:35:00|86379.8|86329.8|86384.1|86334.1|86384.1|86334.1|86379.8|86329.8|33
1630082110000|2021-08-27 16:35:10|86383.6|86333.6|86387.2|86337.2|86388|86338|86383|86333|42
1630082120000|2021-08-27 16:35:20|86387|86337|86382|86332|86387.3|86337.3|86382|86332|26
1630082130000|2021-08-27 16:35:30|86382.4|86332.4|86389.3|86339.3|86389.4|86339.4|86381.2|86331.2|44
1630082140000|2021-08-27 16:35:40|86389.1|86339.1|86386.5|86336.5|86389.1|86339.1|86386.5|86336.5|33
1630082150000|2021-08-27 16:35:50|86386.6|86336.6|86386.3|86336.3|86388.1|86338.1|86385.6|86335.6|33
1630082160000|2021-08-27 16:36:00|86385.6|86335.6|86387.8|86337.8|86388|86338|86385|86335|33
1630082170000|2021-08-27 16:36:10|86388.4|86338.4|86384.9|86334.9|86389|86339|86384.8|86334.8|38
1630082180000|2021-08-27 16:36:20|86384.3|86334.3|86390.5|86340.5|86391|86341|86384.3|86334.3|32
1630082190000|2021-08-27 16:36:30|86389.5|86339.5|86392.7|86342.7|86394.3|86344.3|86388.9|86338.9|36
1630082200000|2021-08-27 16:36:40|86393.1|86343.1|86394.3|86344.3|86394.4|86344.4|86392.9|86342.9|18
1630082210000|2021-08-27 16:36:50|86394.2|86344.2|86394.3|86344.3|86395|86345|86393.1|86343.1|21
1630082220000|2021-08-27 16:37:00|86394.2|86344.2|86397.3|86347.3|86397.8|86347.8|86394.1|86344.1|41
1630082230000|2021-08-27 16:37:10|86397|86347|86394.9|86344.9|86397.4|86347.4|86393.9|86343.9|42
1630082240000|2021-08-27 16:37:20|86394.7|86344.7|86402.1|86352.1|86402.4|86352.4|86390.7|86340.7|64
1630082250000|2021-08-27 16:37:30|86402.4|86352.4|86403.8|86353.8|86409|86359|86402.1|86352.1|59
1630082260000|2021-08-27 16:37:40|86403.4|86353.4|86403.5|86353.5|86404|86354|86403.1|86353.1|37
1630082270000|2021-08-27 16:37:50|86403.8|86353.8|86403|86353|86403.8|86353.8|86402.5|86352.5|27
1630082280000|2021-08-27 16:38:00|86403.1|86353.1|86401|86351|86403.1|86353.1|86399.1|86349.1|33
1630082290000|2021-08-27 16:38:10|86401.1|86351.1|86397.8|86347.8|86401.3|86351.3|86397.1|86347.1|29
1630082300000|2021-08-27 16:38:20|86398.3|86348.3|86396.8|86346.8|86399.4|86349.4|86396.6|86346.6|28
1630082310000|2021-08-27 16:38:30|86396.9|86346.9|86396.4|86346.4|86397.4|86347.4|86396.4|86346.4|17
1630082320000|2021-08-27 16:38:40|86396.7|86346.7|86397.8|86347.8|86398.3|86348.3|86394.8|86344.8|33
1630082330000|2021-08-27 16:38:50|86398.4|86348.4|86396.3|86346.3|86398.4|86348.4|86396.1|86346.1|23
1630082340000|2021-08-27 16:39:00|86396.1|86346.1|86396.2|86346.2|86396.4|86346.4|86395.5|86345.5|21
1630082350000|2021-08-27 16:39:10|86396.3|86346.3|86394|86344|86396.3|86346.3|86393.4|86343.4|26
1630082360000|2021-08-27 16:39:20|86395.2|86345.2|86400.2|86350.2|86400.2|86350.2|86394.6|86344.6|30
1630082370000|2021-08-27 16:39:30|86399.9|86349.9|86398.6|86348.6|86400|86350|86395.9|86345.9|33
1630082380000|2021-08-27 16:39:40|86398.8|86348.8|86398.9|86348.9|86399.2|86349.2|86398.2|86348.2|21
1630082390000|2021-08-27 16:39:50|86398.7|86348.7|86400.6|86350.6|86400.6|86350.6|86398.7|86348.7|27
1630082400000|2021-08-27 16:40:00|86399.6|86349.6|86400.1|86350.1|86400.6|86350.6|86399.6|86349.6|30
1630082410000|2021-08-27 16:40:10|86399.9|86349.9|86395|86345|86400.1|86363.8|86387.7|86344.7|35
1630082420000|2021-08-27 16:40:20|86395.7|86345.7|86389|86339|86395.8|86345.8|86388.1|86338.1|41
1630082430000|2021-08-27 16:40:30|86389.3|86339.3|86391.1|86341.1|86391.1|86341.1|86386.7|86336.7|45
1630082440000|2021-08-27 16:40:40|86390.7|86340.7|86390.3|86340.3|86391.3|86341.3|86389.2|86339.2|29
1630082450000|2021-08-27 16:40:50|86390|86340|86388|86338|86390.3|86340.3|86387.3|86337.3|33
1630082460000|2021-08-27 16:41:00|86387.9|86337.9|86387.5|86337.5|86388.6|86338.6|86386.8|86336.8|29
1630082470000|2021-08-27 16:41:10|86387.4|86337.4|86387.3|86337.3|86388.7|86338.7|86387.2|86337.2|29
1630082480000|2021-08-27 16:41:20|86387.5|86337.5|86387.1|86337.1|86387.7|86337.7|86383.9|86333.9|38
1630082490000|2021-08-27 16:41:30|86386.7|86336.7|86387.5|86337.5|86387.8|86337.8|86386.7|86336.7|25
1630082500000|2021-08-27 16:41:40|86387.3|86337.3|86385.1|86335.1|86387.8|86337.8|86384.8|86334.8|35
1630082510000|2021-08-27 16:41:50|86384.7|86334.7|86387.4|86337.4|86387.6|86337.6|86384.3|86334.3|32
1630082520000|2021-08-27 16:42:00|86386.7|86336.7|86388.2|86338.2|86388.2|86338.2|86386.7|86336.7|30
1630082530000|2021-08-27 16:42:10|86388.3|86338.3|86388.1|86338.1|86391|86341|86387.2|86337.2|41
1630082540000|2021-08-27 16:42:20|86387.6|86337.6|86387.8|86337.8|86388.5|86338.5|86387.3|86337.3|22
1630082550000|2021-08-27 16:42:30|86387.7|86337.7|86383.8|86333.8|86387.7|86337.7|86382.8|86332.8|42
1630082560000|2021-08-27 16:42:40|86383.9|86333.9|86385.3|86335.3|86385.6|86335.6|86383.1|86333.1|40
1630082570000|2021-08-27 16:42:50|86385.2|86335.2|86386.8|86336.8|86386.9|86336.9|86384.7|86334.7|23
1630082580000|2021-08-27 16:43:00|86386.9|86336.9|86387.4|86337.4|86387.7|86337.7|86386.1|86336.1|32
1630082590000|2021-08-27 16:43:10|86388|86338|86383.6|86333.6|86388|86338|86381.9|86331.9|40
1630082600000|2021-08-27 16:43:20|86383|86333|86382.8|86332.8|86383|86333|86379.8|86329.8|46
1630082610000|2021-08-27 16:43:30|86382.3|86332.3|86383.2|86333.2|86384|86334|86382|86332|40
1630082620000|2021-08-27 16:43:40|86383.1|86333.1|86383.6|86333.6|86384.6|86334.6|86382.7|86332.7|30
1630082630000|2021-08-27 16:43:50|86383.7|86333.7|86383.8|86333.8|86384.1|86334.1|86383.5|86333.5|25
1630082640000|2021-08-27 16:44:00|86383.2|86333.2|86380.9|86330.9|86386.2|86336.2|86380.9|86330.9|41
1630082650000|2021-08-27 16:44:10|86380|86330|86379.6|86329.6|86381.6|86331.6|86378|86328|36
1630082660000|2021-08-27 16:44:20|86379.9|86329.9|86379.3|86329.3|86380.7|86330.7|86375.7|86325.7|38
1630082670000|2021-08-27 16:44:30|86379.8|86329.8|86380|86330|86380.8|86330.8|86378.8|86328.8|22
1630082680000|2021-08-27 16:44:40|86380.2|86330.2|86385.1|86335.1|86387.3|86337.3|86379.4|86329.4|27
1630082690000|2021-08-27 16:44:50|86384.7|86334.7|86386.7|86336.7|86388.4|86338.4|86383.8|86333.8|36
1630082700000|2021-08-27 16:45:00|86386.6|86336.6|86389.3|86339.3|86390.1|86340.1|86386.6|86336.6|32
1630082710000|2021-08-27 16:45:10|86389.5|86339.5|86388.5|86338.5|86389.5|86339.5|86388.2|86338.2|17
1630082720000|2021-08-27 16:45:20|86388.7|86338.7|86386.6|86336.6|86388.9|86338.9|86386|86336|14
1630082730000|2021-08-27 16:45:30|86386.4|86336.4|86375.5|86350.5|86388.6|86352|86375.5|86336.4|11
1630082740000|2021-08-27 16:45:40|86377.8|86352.8|86375.6|86350.6|86377.8|86352.8|86374|86349|12
1630082750000|2021-08-27 16:45:50|86375.7|86350.7|86383.2|86333.2|86384.6|86351.3|86375|86330.4|26
1630082760000|2021-08-27 16:46:00|86383|86333|86382.9|86332.9|86383.1|86333.1|86381.6|86331.6|26
1630082770000|2021-08-27 16:46:10|86382.8|86332.8|86383.6|86333.6|86384.8|86334.8|86382.8|86332.8|21
1630082780000|2021-08-27 16:46:20|86383.2|86333.2|86382.4|86332.4|86383.7|86333.7|86382.4|86332.4|24
1630082790000|2021-08-27 16:46:30|86382.7|86332.7|86380.4|86330.4|86383|86333|86378.5|86328.5|25
1630082800000|2021-08-27 16:46:40|86380.6|86330.6|86382|86332|86384.7|86334.7|86379|86329|32
1630082810000|2021-08-27 16:46:50|86381.5|86331.5|86382.8|86332.8|86383.3|86333.3|86381.1|86331.1|35
1630082820000|2021-08-27 16:47:00|86382.9|86332.9|86382.9|86332.9|86386.8|86348.6|86373.6|86332.5|30
1630082830000|2021-08-27 16:47:10|86383.1|86333.1|86384.5|86334.5|86384.5|86334.5|86382.7|86332.7|20
1630082840000|2021-08-27 16:47:20|86384.1|86334.1|86387.9|86337.9|86389.5|86339.5|86384.1|86334.1|33
1630082850000|2021-08-27 16:47:30|86388.2|86338.2|86387.4|86337.4|86388.5|86338.5|86386.7|86336.7|29
1630082860000|2021-08-27 16:47:40|86387.3|86337.3|86386.9|86336.9|86387.5|86337.5|86386.6|86336.6|13
1630082870000|2021-08-27 16:47:50|86387.1|86337.1|86382.3|86332.3|86387.8|86337.8|86382|86332|32
1630082880000|2021-08-27 16:48:00|86382.1|86332.1|86385|86335|86385.8|86335.8|86380.9|86330.9|38
1630082890000|2021-08-27 16:48:10|86385.2|86335.2|86391.1|86341.1|86391.7|86351.5|86375.7|86334.3|36
1630082900000|2021-08-27 16:48:20|86378.3|86353.3|86381.3|86356.3|86384.1|86359.1|86377.3|86352.3|43
1630082910000|2021-08-27 16:48:30|86381.8|86356.8|86382.9|86357.9|86384|86359|86381.4|86356.4|33
1630082920000|2021-08-27 16:48:40|86382.7|86357.7|86389.3|86339.3|86391.7|86358.2|86376.9|86339.3|36
1630082930000|2021-08-27 16:48:50|86390.1|86340.1|86391.2|86341.2|86391.9|86351|86376|86339.5|15
1630082940000|2021-08-27 16:49:00|86391.1|86341.1|86388.8|86338.8|86391.7|86341.7|86386.5|86336.5|24
1630082950000|2021-08-27 16:49:10|86389.2|86339.2|86388.3|86338.3|86391.1|86341.1|86386.1|86336.1|30
1630082960000|2021-08-27 16:49:20|86389.8|86339.8|86384|86334|86389.8|86339.8|86382.3|86332.3|35
1630082970000|2021-08-27 16:49:30|86383.8|86333.8|86383.7|86333.7|86385|86335|86383.6|86333.6|25
1630082980000|2021-08-27 16:49:40|86383.6|86333.6|86382.3|86332.3|86384.9|86334.9|86382.3|86332.3|30
1630082990000|2021-08-27 16:49:50|86381.3|86331.3|86380.1|86330.1|86381.9|86331.9|86378|86328|34
1630083000000|2021-08-27 16:50:00|86380.7|86330.7|86384.7|86334.7|86385.1|86335.1|86380.1|86330.1|40
1630083010000|2021-08-27 16:50:10|86384|86334|86384.1|86334.1|86384.1|86334.1|86382.1|86332.1|31
1630083020000|2021-08-27 16:50:20|86383.9|86333.9|86380.7|86330.7|86383.9|86333.9|86377.9|86327.9|51
1630083030000|2021-08-27 16:50:30|86381.1|86331.1|86381.7|86331.7|86382.3|86332.3|86380.5|86330.5|28
1630083040000|2021-08-27 16:50:40|86379.1|86329.1|86381.9|86331.9|86381.9|86331.9|86379.1|86329.1|20
1630083050000|2021-08-27 16:50:50|86381.7|86331.7|86379.7|86329.7|86385.2|86335.2|86378.4|86328.4|43
1630083060000|2021-08-27 16:51:00|86378.5|86328.5|86379.4|86329.4|86380.2|86330.2|86378|86328|34
1630083070000|2021-08-27 16:51:10|86379.5|86329.5|86379.7|86329.7|86380.5|86330.5|86379|86329|32
1630083080000|2021-08-27 16:51:20|86379.8|86329.8|86378.9|86328.9|86380.1|86330.1|86378.6|86328.6|25
1630083090000|2021-08-27 16:51:30|86379.2|86329.2|86377.5|86327.5|86379.8|86329.8|86377.5|86327.5|19
1630083100000|2021-08-27 16:51:40|86378.3|86328.3|86372|86322|86379.9|86329.9|86372|86322|48
1630083110000|2021-08-27 16:51:50|86371.8|86321.8|86376.1|86326.1|86376.6|86326.6|86370.8|86320.8|37
1630083120000|2021-08-27 16:52:00|86375|86325|86374.5|86324.5|86380.5|86330.5|86370.3|86320.3|41
1630083130000|2021-08-27 16:52:10|86374.4|86324.4|86372.6|86322.6|86374.7|86324.7|86372.2|86322.2|22
1630083140000|2021-08-27 16:52:20|86372.4|86322.4|86372.4|86322.4|86375.5|86325.5|86372.3|86322.3|35
1630083150000|2021-08-27 16:52:30|86372.5|86322.5|86373.1|86323.1|86374|86324|86370.8|86320.8|35
1630083160000|2021-08-27 16:52:40|86372.1|86322.1|86380.6|86330.6|86381.9|86331.9|86372.1|86322.1|42
1630083170000|2021-08-27 16:52:50|86381|86331|86379.1|86329.1|86381|86331|86377.4|86327.4|25
1630083180000|2021-08-27 16:53:00|86378.8|86328.8|86382.6|86332.6|86383.8|86333.8|86378.4|86328.4|35
1630083190000|2021-08-27 16:53:10|86383.2|86333.2|86386.4|86336.4|86386.8|86336.8|86383.2|86333.2|33
1630083200000|2021-08-27 16:53:20|86386.5|86336.5|86384.2|86334.2|86387.1|86337.1|86384|86334|37
1630083210000|2021-08-27 16:53:30|86384|86334|86376.8|86326.8|86387|86337|86376.1|86326.1|27
1630083220000|2021-08-27 16:53:40|86377.1|86327.1|86369.8|86319.8|86377.1|86327.1|86369.7|86319.7|35
1630083230000|2021-08-27 16:53:50|86369|86319|86372.1|86322.1|86372.1|86322.1|86369|86319|36
1630083240000|2021-08-27 16:54:00|86372.2|86322.2|86372.8|86322.8|86373|86323|86371.6|86321.6|21
1630083250000|2021-08-27 16:54:10|86373|86323|86369.4|86319.4|86376.9|86326.9|86369.4|86319.4|38
1630083260000|2021-08-27 16:54:20|86369.1|86319.1|86368.2|86318.2|86370.1|86320.1|86368.2|86318.2|32
1630083270000|2021-08-27 16:54:30|86368.3|86318.3|86369.8|86319.8|86370.1|86320.1|86368.2|86318.2|22
1630083280000|2021-08-27 16:54:40|86369.7|86319.7|86366.1|86316.1|86370.4|86320.4|86365|86315|25
1630083290000|2021-08-27 16:54:50|86366.3|86316.3|86361.2|86311.2|86367.2|86317.2|86360.7|86310.7|27
1630083300000|2021-08-27 16:55:00|86362.3|86312.3|86361.2|86311.2|86362.4|86312.4|86357.3|86307.3|44
1630083310000|2021-08-27 16:55:10|86361.3|86311.3|86360.9|86310.9|86362.6|86312.6|86359.8|86309.8|38
1630083320000|2021-08-27 16:55:20|86361|86311|86357.9|86307.9|86361.4|86311.4|86357.5|86307.5|46
1630083330000|2021-08-27 16:55:30|86358.3|86308.3|86359.2|86309.2|86361.1|86311.1|86356.5|86306.5|42
1630083340000|2021-08-27 16:55:40|86359.9|86309.9|86359.5|86309.5|86360.1|86310.1|86358.8|86308.8|17
1630083350000|2021-08-27 16:55:50|86360.2|86310.2|86359.4|86309.4|86360.4|86310.4|86358.6|86308.6|31
1630083360000|2021-08-27 16:56:00|86358.8|86308.8|86357.3|86307.3|86359.6|86309.6|86356.7|86306.7|40
1630083370000|2021-08-27 16:56:10|86357.1|86307.1|86361.2|86311.2|86361.3|86311.3|86357|86307|26
1630083380000|2021-08-27 16:56:20|86361.3|86311.3|86358.7|86308.7|86361.3|86320.6|86345.6|86308.2|44
1630083390000|2021-08-27 16:56:30|86357.8|86307.8|86359.7|86309.7|86360.6|86310.6|86357.8|86307.8|46
1630083400000|2021-08-27 16:56:40|86360.5|86310.5|86360.5|86310.5|86361.7|86311.7|86359.1|86309.1|46
1630083410000|2021-08-27 16:56:50|86360.6|86310.6|86359.6|86309.6|86360.8|86310.8|86358.7|86308.7|34
1630083420000|2021-08-27 16:57:00|86359.4|86309.4|86361|86311|86362.1|86312.1|86359.2|86309.2|28
1630083430000|2021-08-27 16:57:10|86361.4|86311.4|86366.2|86316.2|86367.8|86317.8|86360.9|86310.9|51
1630083440000|2021-08-27 16:57:20|86366.1|86316.1|86364.7|86314.7|86367|86317|86363.9|86313.9|42
1630083450000|2021-08-27 16:57:30|86364.6|86314.6|86366|86316|86367.1|86317.1|86364.6|86314.6|42
1630083460000|2021-08-27 16:57:40|86366.3|86316.3|86364.3|86314.3|86366.8|86316.8|86363.3|86313.3|38
1630083470000|2021-08-27 16:57:50|86363.4|86313.4|86360.5|86310.5|86364.6|86314.6|86358.6|86308.6|47
1630083480000|2021-08-27 16:58:00|86360.9|86310.9|86359.7|86309.7|86360.9|86310.9|86358.1|86308.1|30
1630083490000|2021-08-27 16:58:10|86359.9|86309.9|86363.9|86313.9|86364|86314|86359.9|86309.9|30
1630083500000|2021-08-27 16:58:20|86363.8|86313.8|86361.9|86311.9|86363.8|86313.8|86361.7|86311.7|39
1630083510000|2021-08-27 16:58:30|86362|86312|86352.9|86327.9|86362.2|86327.9|86350.2|86312|52
1630083520000|2021-08-27 16:58:40|86352.6|86327.6|86364|86314|86365.8|86327.9|86351.9|86312.5|45
1630083530000|2021-08-27 16:58:50|86363.9|86313.9|86361|86311|86364.8|86314.8|86359.3|86309.3|38
1630083540000|2021-08-27 16:59:00|86360.5|86310.5|86361.9|86311.9|86362|86312|86360.1|86310.1|25
1630083550000|2021-08-27 16:59:10|86362|86312|86362.3|86312.3|86362.9|86312.9|86361.8|86311.8|24
1630083560000|2021-08-27 16:59:20|86361.9|86311.9|86363.2|86313.2|86363.2|86313.2|86361.4|86311.4|26
1630083570000|2021-08-27 16:59:30|86363.8|86313.8|86365.2|86315.2|86366.1|86316.1|86362.6|86312.6|43
1630083580000|2021-08-27 16:59:40|86365.1|86315.1|86366.3|86316.3|86366.4|86316.4|86365|86315|29
1630083590000|2021-08-27 16:59:50|86366.4|86316.4|86369.9|86319.9|86370.3|86320.3|86366.3|86316.3|43
1630083600000|2021-08-27 17:00:00|86371|86321|86371|86321|86371.7|86321.7|86368|86318|41
1630083610000|2021-08-27 17:00:10|86371.1|86321.1|86370.4|86320.4|86371.4|86321.4|86369.4|86319.4|48
1630083620000|2021-08-27 17:00:20|86370.9|86320.9|86374.5|86324.5|86375.5|86325.5|86370.9|86320.9|34
1630083630000|2021-08-27 17:00:30|86375.7|86325.7|86368.8|86318.8|86375.7|86325.7|86368.7|86318.7|54
1630083640000|2021-08-27 17:00:40|86368.7|86318.7|86369.8|86319.8|86371.1|86321.1|86368.6|86318.6|54
1630083650000|2021-08-27 17:00:50|86370.1|86320.1|86370.9|86320.9|86371.3|86321.3|86369.2|86319.2|44
1630083660000|2021-08-27 17:01:00|86370.7|86320.7|86368.4|86318.4|86371.1|86321.1|86367.7|86317.7|35
1630083670000|2021-08-27 17:01:10|86368.5|86318.5|86367.9|86317.9|86368.8|86318.8|86367|86317|21
1630083680000|2021-08-27 17:01:20|86367.8|86317.8|86367.7|86317.7|86369.2|86319.2|86366.4|86316.4|36
1630083690000|2021-08-27 17:01:30|86367.8|86317.8|86365.9|86315.9|86367.8|86317.8|86364.8|86314.8|31
1630083700000|2021-08-27 17:01:40|86366.1|86316.1|86364|86314|86367.7|86317.7|86362.1|86312.1|37
1630083710000|2021-08-27 17:01:50|86363.9|86313.9|86364.2|86314.2|86364.7|86314.7|86361.5|86311.5|50
1630083720000|2021-08-27 17:02:00|86364.6|86314.6|86365.2|86315.2|86366.3|86316.3|86362.7|86312.7|44
1630083730000|2021-08-27 17:02:10|86365.5|86315.5|86365.7|86315.7|86367.6|86317.6|86363.3|86313.3|38
1630083740000|2021-08-27 17:02:20|86365.5|86315.5|86365.9|86315.9|86366.3|86316.3|86364.4|86314.4|44
1630083750000|2021-08-27 17:02:30|86365.8|86315.8|86368.3|86318.3|86368.8|86318.8|86364.5|86314.5|46
1630083760000|2021-08-27 17:02:40|86368.8|86318.8|86369.3|86319.3|86371|86321|86367.7|86317.7|47
1630083770000|2021-08-27 17:02:50|86369.2|86319.2|86374|86324|86374.5|86324.5|86369|86319|38
1630083780000|2021-08-27 17:03:00|86373.5|86323.5|86373.4|86323.4|86374.2|86324.2|86372.8|86322.8|27
1630083790000|2021-08-27 17:03:10|86373.6|86323.6|86376.3|86326.3|86376.3|86326.3|86373.1|86323.1|21
1630083800000|2021-08-27 17:03:20|86378.3|86328.3|86364.3|86339.3|86378.3|86340.5|86362.5|86327|31
1630083810000|2021-08-27 17:03:30|86365.2|86340.2|86376.1|86326.1|86377.1|86340.2|86365.2|86326|23
1630083820000|2021-08-27 17:03:40|86376.2|86326.2|86379.2|86329.2|86379.4|86329.4|86375.7|86325.7|22
1630083830000|2021-08-27 17:03:50|86378.5|86328.5|86380.4|86330.4|86381.9|86331.9|86378.4|86328.4|48
1630083840000|2021-08-27 17:04:00|86380.2|86330.2|86379.9|86329.9|86381.3|86331.3|86378.6|86328.6|45
1630083850000|2021-08-27 17:04:10|86380.1|86330.1|86382.2|86332.2|86382.8|86332.8|86379.6|86329.6|48
1630083860000|2021-08-27 17:04:20|86382.6|86332.6|86383|86333|86383.1|86333.1|86380.6|86330.6|50
1630083870000|2021-08-27 17:04:30|86382.5|86332.5|86379.7|86329.7|86382.5|86332.5|86379.1|86329.1|33
1630083880000|2021-08-27 17:04:40|86380.7|86330.7|86378.9|86328.9|86381.1|86331.1|86378.9|86328.9|33
1630083890000|2021-08-27 17:04:50|86378.8|86328.8|86380.8|86330.8|86382|86332|86378.8|86328.8|44
1630083900000|2021-08-27 17:05:00|86380.9|86330.9|86378.2|86328.2|86383|86333|86375.7|86325.7|53
1630083910000|2021-08-27 17:05:10|86377.4|86327.4|86379|86329|86381.9|86331.9|86376.9|86326.9|40
1630083920000|2021-08-27 17:05:20|86379.2|86329.2|86386.1|86336.1|86387|86337|86378.9|86328.9|48
1630083930000|2021-08-27 17:05:30|86386.4|86336.4|86386.9|86336.9|86387.5|86337.5|86384.5|86334.5|43
1630083940000|2021-08-27 17:05:40|86386.8|86336.8|86396|86346|86397.3|86347.3|86386.8|86336.8|59
1630083950000|2021-08-27 17:05:50|86395.2|86345.2|86391.9|86341.9|86397.7|86347.7|86391.4|86341.4|46
1630083960000|2021-08-27 17:06:00|86392.6|86342.6|86389.9|86339.9|86392.6|86342.6|86389.5|86339.5|36
1630083970000|2021-08-27 17:06:10|86390.9|86340.9|86392.3|86342.3|86393.9|86343.9|86390|86340|33
1630083980000|2021-08-27 17:06:20|86392.4|86342.4|86387.6|86337.6|86396.4|86349|86374|86335.7|53
1630083990000|2021-08-27 17:06:30|86387.8|86337.8|86384.8|86334.8|86391|86341|86382.2|86332.2|51
1630084000000|2021-08-27 17:06:40|86385.8|86335.8|86388.1|86338.1|86389|86339|86383.8|86333.8|52
1630084010000|2021-08-27 17:06:50|86388.3|86338.3|86386.2|86336.2|86389.1|86339.1|86385.4|86335.4|38
1630084020000|2021-08-27 17:07:00|86385.4|86335.4|86386.7|86336.7|86387.7|86337.7|86385.4|86335.4|39
1630084030000|2021-08-27 17:07:10|86385.7|86335.7|86385.5|86335.5|86387.3|86337.3|86385|86335|22
1630084040000|2021-08-27 17:07:20|86386.2|86336.2|86366.3|86341.3|86386.2|86341.6|86365.2|86327.1|47
1630084050000|2021-08-27 17:07:30|86366.6|86341.6|86378.4|86328.4|86381.2|86342.2|86365.8|86327.9|38
1630084060000|2021-08-27 17:07:40|86378.3|86328.3|86378.5|86328.5|86380.3|86330.3|86377.7|86327.7|31
1630084070000|2021-08-27 17:07:50|86378.8|86328.8|86379.6|86329.6|86381.1|86331.1|86378.5|86328.5|21
1630084080000|2021-08-27 17:08:00|86379.4|86329.4|86381.5|86331.5|86384.6|86334.6|86377.5|86327.5|28
1630084090000|2021-08-27 17:08:10|86380.8|86330.8|86381.8|86331.8|86382.5|86332.5|86378.8|86328.8|27
1630084100000|2021-08-27 17:08:20|86381.7|86331.7|86381|86331|86381.9|86331.9|86380.9|86330.9|16
1630084110000|2021-08-27 17:08:30|86380.8|86330.8|86383.5|86333.5|86384|86334|86380.8|86330.8|24
1630084120000|2021-08-27 17:08:40|86383.7|86333.7|86371.3|86346.3|86386.3|86346.6|86370|86333.4|39
1630084130000|2021-08-27 17:08:50|86371.1|86346.1|86371.1|86346.1|86371.9|86346.9|86369.5|86344.5|30
1630084140000|2021-08-27 17:09:00|86371.3|86346.3|86372.2|86347.2|86372.4|86347.4|86370.2|86345.2|23
1630084150000|2021-08-27 17:09:10|86372.1|86347.1|86384|86334|86385.5|86347.1|86371.3|86333.5|31
1630084160000|2021-08-27 17:09:20|86384.2|86334.2|86386.2|86336.2|86386.2|86336.2|86383.5|86333.5|26
1630084170000|2021-08-27 17:09:30|86385.7|86335.7|86387.5|86337.5|86387.9|86337.9|86384.5|86334.5|34
1630084180000|2021-08-27 17:09:40|86387.6|86337.6|86391.9|86341.9|86393.9|86343.9|86386.9|86336.9|48
1630084190000|2021-08-27 17:09:50|86391.1|86341.1|86391.3|86341.3|86393.7|86343.7|86390.3|86340.3|46
1630084200000|2021-08-27 17:10:00|86391.7|86341.7|86392.7|86342.7|86394.4|86344.4|86391.1|86341.1|30
1630084210000|2021-08-27 17:10:10|86393.1|86343.1|86393.9|86343.9|86395.7|86345.7|86391.5|86341.5|39
1630084220000|2021-08-27 17:10:20|86395.2|86345.2|86393.8|86343.8|86396.3|86346.3|86392.3|86342.3|48
1630084230000|2021-08-27 17:10:30|86393.9|86343.9|86397|86347|86398.5|86348.5|86393.5|86343.5|45
1630084240000|2021-08-27 17:10:40|86396.5|86346.5|86400.3|86350.3|86400.3|86350.3|86395|86345|56
1630084250000|2021-08-27 17:10:50|86400.6|86350.6|86398.4|86348.4|86400.6|86350.6|86397.7|86347.7|34
1630084260000|2021-08-27 17:11:00|86398.6|86348.6|86397.7|86347.7|86399.5|86349.5|86397.5|86347.5|47
1630084270000|2021-08-27 17:11:10|86397.6|86347.6|86399.1|86349.1|86399.8|86349.8|86397.3|86347.3|42
1630084280000|2021-08-27 17:11:20|86398.9|86348.9|86398.7|86348.7|86401.3|86351.3|86398.3|86348.3|27
1630084290000|2021-08-27 17:11:30|86398.3|86348.3|86400.5|86350.5|86402|86352|86397.7|86347.7|43
1630084300000|2021-08-27 17:11:40|86400.1|86350.1|86403.2|86353.2|86407|86357|86399.6|86349.6|27
1630084310000|2021-08-27 17:11:50|86403.9|86353.9|86404.9|86354.9|86407.5|86357.5|86403.1|86353.1|40
1630084320000|2021-08-27 17:12:00|86405.3|86355.3|86405.2|86355.2|86405.6|86355.6|86403.3|86353.3|20
1630084330000|2021-08-27 17:12:10|86404.7|86354.7|86404.2|86354.2|86405.4|86355.4|86403.8|86353.8|19
1630084340000|2021-08-27 17:12:20|86404.3|86354.3|86390.1|86365.1|86404.3|86365.2|86388.6|86352.8|15
1630084350000|2021-08-27 17:12:30|86390.9|86365.9|86390.7|86365.7|86393.7|86368.7|86388.4|86363.4|36
1630084360000|2021-08-27 17:12:40|86391.9|86366.9|86391.9|86366.9|86393.4|86368.4|86389.9|86364.9|25
1630084370000|2021-08-27 17:12:50|86392.3|86367.3|86392.3|86367.3|86408|86371.2|86389.4|86351.9|56
1630084380000|2021-08-27 17:13:00|86391.8|86366.8|86386.2|86361.2|86403.7|86366.8|86386.2|86352.3|48
1630084390000|2021-08-27 17:13:10|86386.3|86361.3|86393.5|86343.5|86397.7|86362.2|86379.5|86341.7|40
1630084400000|2021-08-27 17:13:20|86393.1|86343.1|86393.5|86343.5|86394.3|86344.3|86391.3|86341.3|42
1630084410000|2021-08-27 17:13:30|86393.8|86343.8|86394.2|86344.2|86395.2|86345.2|86392|86342|44
1630084420000|2021-08-27 17:13:40|86394.7|86344.7|86395|86345|86396.6|86346.6|86392.7|86342.7|50
1630084430000|2021-08-27 17:13:50|86395.5|86345.5|86394.5|86344.5|86396.7|86346.7|86394.1|86344.1|44
1630084440000|2021-08-27 17:14:00|86394.9|86344.9|86397.2|86347.2|86398.7|86348.7|86393.7|86343.7|53
1630084450000|2021-08-27 17:14:10|86397.8|86347.8|86397.4|86347.4|86398.7|86348.7|86395.3|86345.3|50
1630084460000|2021-08-27 17:14:20|86397.2|86347.2|86395.4|86345.4|86398.5|86348.5|86394.8|86344.8|49
1630084470000|2021-08-27 17:14:30|86393.3|86343.3|86397|86347|86397.2|86347.2|86393.3|86343.3|45
1630084480000|2021-08-27 17:14:40|86396.3|86346.3|86395.9|86345.9|86398.2|86348.2|86393.6|86343.6|41
1630084490000|2021-08-27 17:14:50|86396.4|86346.4|86396.2|86346.2|86397.8|86358.7|86383.3|86346.2|35
1630084500000|2021-08-27 17:15:00|86396.3|86346.3|86396.5|86346.5|86396.9|86346.9|86395.6|86345.6|21
1630084510000|2021-08-27 17:15:10|86396.3|86346.3|86396.7|86346.7|86396.8|86346.8|86396.1|86346.1|17
1630084520000|2021-08-27 17:15:20|86396.9|86346.9|86397.9|86347.9|86399.7|86349.7|86395.5|86345.5|34
1630084530000|2021-08-27 17:15:30|86397.3|86347.3|86397.6|86347.6|86398.5|86348.5|86396.3|86346.3|38
1630084540000|2021-08-27 17:15:40|86397.7|86347.7|86398.8|86348.8|86399.3|86349.3|86397.1|86347.1|33
1630084550000|2021-08-27 17:15:50|86398.6|86348.6|86397.8|86347.8|86400.1|86350.1|86396.8|86346.8|48
1630084560000|2021-08-27 17:16:00|86397.6|86347.6|86394.9|86344.9|86398.3|86348.3|86392|86342|55
1630084570000|2021-08-27 17:16:10|86395.3|86345.3|86397.3|86347.3|86397.3|86347.3|86393|86343|48
1630084580000|2021-08-27 17:16:20|86397|86347|86393.8|86343.8|86397.4|86347.4|86393.8|86343.8|61
1630084590000|2021-08-27 17:16:30|86393.5|86343.5|86391.9|86341.9|86394.9|86352.7|86376.5|86339.7|60
1630084600000|2021-08-27 17:16:40|86390.6|86340.6|86390.1|86340.1|86393|86354.3|86376.7|86340|52
1630084610000|2021-08-27 17:16:50|86391.1|86341.1|86389.8|86339.8|86392.3|86342.3|86389.8|86339.8|31
1630084620000|2021-08-27 17:17:00|86389.7|86339.7|86390.2|86340.2|86391.2|86341.2|86389.7|86339.7|31
1630084630000|2021-08-27 17:17:10|86390.5|86340.5|86379|86354|86392.3|86355.2|86378.7|86340.4|22
1630084640000|2021-08-27 17:17:20|86379.1|86354.1|86377.4|86352.4|86393.5|86354.5|86375.5|86340.6|26
1630084650000|2021-08-27 17:17:30|86377.6|86352.6|86390|86340|86391.3|86353.1|86377.4|86340|15
1630084660000|2021-08-27 17:17:40|86391.5|86341.5|86378.1|86353.1|86392.4|86353.4|86377|86338.9|29
1630084670000|2021-08-27 17:17:50|86377.7|86352.7|86376.8|86351.8|86377.9|86352.9|86375.3|86350.3|28
1630084680000|2021-08-27 17:18:00|86376.4|86351.4|86377.9|86352.9|86389.8|86352.9|86375.3|86338.8|25
1630084690000|2021-08-27 17:18:10|86378|86353|86391.3|86341.3|86391.5|86353.3|86375.6|86338.5|32
1630084700000|2021-08-27 17:18:20|86390.4|86340.4|86390.1|86340.1|86390.9|86352.5|86376.1|86339.1|25
1630084710000|2021-08-27 17:18:30|86389.7|86339.7|86389|86339|86390.1|86340.1|86388|86338|29
1630084720000|2021-08-27 17:18:40|86388.6|86338.6|86386.2|86336.2|86388.9|86338.9|86386.1|86336.1|24
1630084730000|2021-08-27 17:18:50|86386.1|86336.1|86388.3|86338.3|86388.3|86350.2|86372.7|86335.5|25
1630084740000|2021-08-27 17:19:00|86387.9|86337.9|86387.1|86337.1|86388.8|86350.2|86373.8|86336.7|45
1630084750000|2021-08-27 17:19:10|86374.3|86349.3|86385.5|86335.5|86388.1|86349.5|86373.5|86334.9|32
1630084760000|2021-08-27 17:19:20|86386|86336|86385.9|86335.9|86387.1|86337.1|86384.6|86334.6|38
1630084770000|2021-08-27 17:19:30|86385.6|86335.6|86384.8|86334.8|86387.1|86337.1|86383.6|86333.6|44
1630084780000|2021-08-27 17:19:40|86384.7|86334.7|86385.5|86335.5|86386.3|86336.3|86384.1|86334.1|26
1630084790000|2021-08-27 17:19:50|86383.9|86333.9|86385.2|86335.2|86386.9|86336.9|86382.7|86332.7|29
1630084800000|2021-08-27 17:20:00|86385.3|86335.3|86384.7|86334.7|86387.2|86337.2|86384.4|86334.4|40
1630084810000|2021-08-27 17:20:10|86385.2|86335.2|86380.8|86330.8|86389.3|86348.9|86367.3|86329.8|59
1630084820000|2021-08-27 17:20:20|86382.2|86332.2|86379.2|86329.2|86383.7|86343.2|86367.5|86327.6|53
1630084830000|2021-08-27 17:20:30|86378.9|86328.9|86376.2|86326.2|86382.6|86340.5|86365.4|86325.6|57
1630084840000|2021-08-27 17:20:40|86377.2|86327.2|86375.9|86325.9|86377.9|86327.9|86375.4|86325.4|25
1630084850000|2021-08-27 17:20:50|86375.7|86325.7|86376|86326|86377|86327|86373.4|86323.4|38
1630084860000|2021-08-27 17:21:00|86375.9|86325.9|86378|86328|86378|86328|86375.1|86325.1|27
1630084870000|2021-08-27 17:21:10|86378.1|86328.1|86380.6|86330.6|86380.6|86330.6|86372.6|86322.6|40
1630084880000|2021-08-27 17:21:20|86380.9|86330.9|86375.6|86325.6|86381|86331|86372.4|86322.4|61
1630084890000|2021-08-27 17:21:30|86374.6|86324.6|86380|86330|86381.6|86331.6|86372.9|86322.9|42
1630084900000|2021-08-27 17:21:40|86379.6|86329.6|86377.8|86327.8|86379.7|86329.7|86373.1|86323.1|46
1630084910000|2021-08-27 17:21:50|86375.1|86325.1|86376.6|86326.6|86378.1|86328.1|86375.1|86325.1|43
1630084920000|2021-08-27 17:22:00|86376.5|86326.5|86376.7|86326.7|86377.2|86327.2|86375.4|86325.4|20
1630084930000|2021-08-27 17:22:10|86377.1|86327.1|86377.6|86327.6|86378.6|86328.6|86376|86326|21
1630084940000|2021-08-27 17:22:20|86378.1|86328.1|86393.6|86343.6|86398.8|86348.8|86377.8|86327.8|59
1630084950000|2021-08-27 17:22:30|86393.4|86343.4|86383.8|86333.8|86395.8|86345.8|86381.4|86331.4|63
1630084960000|2021-08-27 17:22:40|86383.9|86333.9|86380|86330|86386|86336|86376.8|86326.8|70
1630084970000|2021-08-27 17:22:50|86379|86329|86382|86332|86387.7|86337.7|86378.9|86328.9|73
1630084980000|2021-08-27 17:23:00|86381.8|86331.8|86384.3|86334.3|86388.4|86338.4|86379.9|86329.9|75
1630084990000|2021-08-27 17:23:10|86383.4|86333.4|86386.5|86336.5|86386.5|86336.5|86378.4|86328.4|71
1630085000000|2021-08-27 17:23:20|86386.6|86336.6|86379.1|86329.1|86386.6|86336.6|86379.1|86329.1|69
1630085010000|2021-08-27 17:23:30|86379.2|86329.2|86387.6|86337.6|86387.6|86337.6|86378.9|86328.9|71
1630085020000|2021-08-27 17:23:40|86387.8|86337.8|86378.8|86328.8|86389.5|86339.5|86378.3|86328.3|47
1630085030000|2021-08-27 17:23:50|86378.3|86328.3|86377.8|86327.8|86379.3|86329.3|86377.5|86327.5|28
1630085040000|2021-08-27 17:24:00|86376.7|86326.7|86378.2|86328.2|86378.9|86328.9|86376.7|86326.7|26
1630085050000|2021-08-27 17:24:10|86377.9|86327.9|86378.5|86328.5|86378.6|86328.6|86377|86327|21
1630085060000|2021-08-27 17:24:20|86378.3|86328.3|86374.5|86324.5|86378.4|86337.4|86360.9|86324.4|23
1630085070000|2021-08-27 17:24:30|86374.7|86324.7|86375.5|86325.5|86376.6|86326.6|86374|86324|28
1630085080000|2021-08-27 17:24:40|86375.9|86325.9|86377.4|86327.4|86379|86329|86375.6|86325.6|29
1630085090000|2021-08-27 17:24:50|86376.5|86326.5|86375.7|86325.7|86376.5|86326.5|86375.5|86325.5|24
1630085100000|2021-08-27 17:25:00|86375.2|86325.2|86369.4|86319.4|86376.2|86326.2|86369.4|86319.4|35
1630085110000|2021-08-27 17:25:10|86369.5|86319.5|86413.5|86363.5|86414.5|86364.5|86366.1|86316.1|63
1630085120000|2021-08-27 17:25:20|86415|86365|86418.6|86368.6|86428.2|86378.2|86414.2|86364.2|75
1630085130000|2021-08-27 17:25:30|86418|86368|86406.2|86356.2|86419|86369|86406.2|86356.2|66
1630085140000|2021-08-27 17:25:40|86407.2|86357.2|86402.1|86352.1|86408.5|86358.5|86400.1|86350.1|60
1630085150000|2021-08-27 17:25:50|86402|86352|86401|86351|86402.7|86352.7|86400.3|86350.3|50
1630085160000|2021-08-27 17:26:00|86401.1|86351.1|86402.9|86352.9|86403.1|86353.1|86399.5|86349.5|32
1630085170000|2021-08-27 17:26:10|86402.6|86352.6|86402.3|86352.3|86403.1|86353.1|86401.1|86351.1|28
1630085180000|2021-08-27 17:26:20|86402.8|86352.8|86404.5|86354.5|86405.6|86355.6|86402.7|86352.7|30
1630085190000|2021-08-27 17:26:30|86403.8|86353.8|86404.6|86354.6|86405.3|86355.3|86403.8|86353.8|23
1630085200000|2021-08-27 17:26:40|86404.4|86354.4|86405.1|86355.1|86405.5|86355.5|86403.4|86353.4|26
1630085210000|2021-08-27 17:26:50|86404.9|86354.9|86403.7|86353.7|86405.2|86355.2|86403.7|86353.7|30
1630085220000|2021-08-27 17:27:00|86402.8|86352.8|86405.6|86355.6|86406|86356|86402.8|86352.8|31
1630085230000|2021-08-27 17:27:10|86405.4|86355.4|86405.9|86355.9|86406.4|86356.4|86404.5|86354.5|26
1630085240000|2021-08-27 17:27:20|86405.7|86355.7|86405.1|86355.1|86406.2|86356.2|86405.1|86355.1|12
1630085250000|2021-08-27 17:27:30|86405.4|86355.4|86404.6|86354.6|86405.6|86355.6|86403.1|86353.1|27
1630085260000|2021-08-27 17:27:40|86404.4|86354.4|86405.8|86355.8|86406|86356|86404.3|86354.3|19
1630085270000|2021-08-27 17:27:50|86405.5|86355.5|86404.4|86354.4|86405.5|86355.5|86404|86354|24
1630085280000|2021-08-27 17:28:00|86404.7|86354.7|86403|86353|86405.1|86355.1|86403|86353|23
1630085290000|2021-08-27 17:28:10|86404.6|86354.6|86405.7|86355.7|86407.6|86357.6|86403.9|86353.9|23
1630085300000|2021-08-27 17:28:20|86405.9|86355.9|86405.9|86355.9|86406.2|86356.2|86404.2|86354.2|25
1630085310000|2021-08-27 17:28:30|86405.5|86355.5|86406.4|86356.4|86408|86358|86405.4|86355.4|25
1630085320000|2021-08-27 17:28:40|86406|86356|86405.2|86355.2|86406|86356|86405.2|86355.2|25
1630085330000|2021-08-27 17:28:50|86405.6|86355.6|86405.4|86355.4|86405.8|86355.8|86405.1|86355.1|16
1630085340000|2021-08-27 17:29:00|86405.7|86355.7|86404.7|86354.7|86405.9|86355.9|86403.7|86353.7|25
1630085350000|2021-08-27 17:29:10|86404.8|86354.8|86403.3|86353.3|86404.9|86354.9|86401.8|86351.8|27
1630085360000|2021-08-27 17:29:20|86404.3|86354.3|86404.2|86354.2|86408.6|86358.6|86404.2|86354.2|42
1630085370000|2021-08-27 17:29:30|86404.8|86354.8|86406.7|86356.7|86407.4|86357.4|86400.3|86350.3|30
1630085380000|2021-08-27 17:29:40|86406.1|86356.1|86407.6|86357.6|86410.4|86360.4|86405.3|86355.3|45
1630085390000|2021-08-27 17:29:50|86406.7|86356.7|86405.9|86355.9|86407.4|86357.4|86404.8|86354.8|48
1630085400000|2021-08-27 17:30:00|86406|86356|86410.1|86360.1|86412.5|86362.5|86403.5|86353.5|62
1630085410000|2021-08-27 17:30:10|86410.2|86360.2|86411.8|86361.8|86414.3|86364.3|86409.2|86359.2|50
1630085420000|2021-08-27 17:30:20|86411.9|86361.9|86413.3|86363.3|86414.4|86364.4|86410.4|86360.4|44
1630085430000|2021-08-27 17:30:30|86413|86363|86412.4|86362.4|86414.6|86364.6|86411.8|86361.8|48
1630085440000|2021-08-27 17:30:40|86414.4|86364.4|86417.8|86367.8|86418.2|86368.2|86412.4|86362.4|53
1630085450000|2021-08-27 17:30:50|86416.9|86366.9|86417.6|86367.6|86420.2|86370.2|86416.2|86366.2|49
1630085460000|2021-08-27 17:31:00|86416.7|86366.7|86418.9|86368.9|86418.9|86368.9|86415.3|86365.3|43
1630085470000|2021-08-27 17:31:10|86419|86369|86418.1|86368.1|86420.8|86370.8|86415.9|86365.9|50
1630085480000|2021-08-27 17:31:20|86419.1|86369.1|86418.5|86368.5|86420.5|86370.5|86417.2|86367.2|47
1630085490000|2021-08-27 17:31:30|86418.4|86368.4|86414.8|86364.8|86422.1|86372.1|86414.8|86364.8|55
1630085500000|2021-08-27 17:31:40|86414.6|86364.6|86414.6|86364.6|86416.8|86366.8|86413|86363|47
1630085510000|2021-08-27 17:31:50|86415.2|86365.2|86415.2|86365.2|86417.5|86367.5|86414|86364|49
1630085520000|2021-08-27 17:32:00|86414.8|86364.8|86415|86365|86417.5|86367.5|86412.5|86362.5|44
1630085530000|2021-08-27 17:32:10|86416.1|86366.1|86413.1|86363.1|86416.7|86366.7|86411.3|86361.3|48
1630085540000|2021-08-27 17:32:20|86413|86363|86415.4|86365.4|86415.5|86365.5|86412.6|86362.6|33
1630085550000|2021-08-27 17:32:30|86414.7|86364.7|86415.4|86365.4|86415.8|86365.8|86413.6|86363.6|33
1630085560000|2021-08-27 17:32:40|86415.3|86365.3|86416.1|86366.1|86417.2|86367.2|86414.2|86364.2|39
1630085570000|2021-08-27 17:32:50|86415.9|86365.9|86416.2|86366.2|86417.9|86367.9|86414.3|86364.3|44
1630085580000|2021-08-27 17:33:00|86415.8|86365.8|86419.1|86369.1|86419.1|86369.1|86415.5|86365.5|55
1630085590000|2021-08-27 17:33:10|86418.9|86368.9|86420|86370|86420.4|86370.4|86417.3|86367.3|47
1630085600000|2021-08-27 17:33:20|86420.2|86370.2|86420.7|86370.7|86420.9|86370.9|86418.4|86368.4|43
1630085610000|2021-08-27 17:33:30|86420.9|86370.9|86417.4|86367.4|86421.9|86371.9|86415.2|86365.2|46
1630085620000|2021-08-27 17:33:40|86417.8|86367.8|86417.7|86367.7|86419.5|86369.5|86415|86365|56
1630085630000|2021-08-27 17:33:50|86417.9|86367.9|86416.6|86366.6|86418.1|86368.1|86416.5|86366.5|31
1630085640000|2021-08-27 17:34:00|86417.1|86367.1|86416.2|86366.2|86417.8|86367.8|86415.8|86365.8|37
1630085650000|2021-08-27 17:34:10|86417.5|86367.5|86416.5|86366.5|86417.7|86367.7|86415.3|86365.3|34
1630085660000|2021-08-27 17:34:20|86416.8|86366.8|86416.8|86366.8|86418.3|86368.3|86414.7|86364.7|48
1630085670000|2021-08-27 17:34:30|86416|86366|86416.3|86366.3|86416.4|86366.4|86415.2|86365.2|24
1630085680000|2021-08-27 17:34:40|86415.9|86365.9|86412.7|86362.7|86416.5|86366.5|86412|86362|49
1630085690000|2021-08-27 17:34:50|86412.3|86362.3|86412.7|86362.7|86414|86364|86411.8|86361.8|40
1630085700000|2021-08-27 17:35:00|86412.9|86362.9|86414|86364|86415|86365|86411.6|86361.6|39
1630085710000|2021-08-27 17:35:10|86414.7|86364.7|86414|86364|86414.9|86364.9|86413.1|86363.1|27
1630085720000|2021-08-27 17:35:20|86413.4|86363.4|86412|86362|86413.6|86363.6|86412|86362|17
1630085730000|2021-08-27 17:35:30|86412.4|86362.4|86409.7|86359.7|86413.1|86363.1|86409.2|86359.2|34
1630085740000|2021-08-27 17:35:40|86409.4|86359.4|86408.1|86358.1|86410.3|86360.3|86407.5|86357.5|27
1630085750000|2021-08-27 17:35:50|86409|86359|86408.2|86358.2|86410|86360|86407.4|86357.4|42
1630085760000|2021-08-27 17:36:00|86408.8|86358.8|86409.6|86359.6|86410|86360|86408.2|86358.2|33
1630085770000|2021-08-27 17:36:10|86409.3|86359.3|86408.6|86358.6|86410.3|86360.3|86408.4|86358.4|24
1630085780000|2021-08-27 17:36:20|86408.3|86358.3|86408.7|86358.7|86409.2|86359.2|86407.2|86357.2|19
1630085790000|2021-08-27 17:36:30|86408.6|86358.6|86409.6|86359.6|86410.7|86360.7|86408.5|86358.5|42
1630085800000|2021-08-27 17:36:40|86409.9|86359.9|86407.2|86357.2|86410.4|86360.4|86406.2|86356.2|41
1630085810000|2021-08-27 17:36:50|86407.4|86357.4|86408.8|86358.8|86409.4|86359.4|86406.4|86356.4|41
1630085820000|2021-08-27 17:37:00|86408.7|86358.7|86409|86359|86409.7|86359.7|86407.9|86357.9|33
1630085830000|2021-08-27 17:37:10|86408.9|86358.9|86408.2|86358.2|86409.2|86359.2|86407.7|86357.7|29
1630085840000|2021-08-27 17:37:20|86408.6|86358.6|86408.2|86358.2|86408.7|86358.7|86407.6|86357.6|24
1630085850000|2021-08-27 17:37:30|86407.7|86357.7|86405.6|86355.6|86411.6|86361.6|86401.5|86351.5|50
1630085860000|2021-08-27 17:37:40|86405.5|86355.5|86409.4|86359.4|86409.4|86359.4|86402.1|86352.1|58
1630085870000|2021-08-27 17:37:50|86408.7|86358.7|86410.2|86360.2|86410.2|86360.2|86406.7|86356.7|36
1630085880000|2021-08-27 17:38:00|86409.9|86359.9|86409.8|86359.8|86409.9|86359.9|86407.5|86357.5|42
1630085890000|2021-08-27 17:38:10|86408.7|86358.7|86409.4|86359.4|86410.2|86360.2|86407.2|86357.2|36
1630085900000|2021-08-27 17:38:20|86408.8|86358.8|86409.6|86359.6|86410.6|86360.6|86405.3|86355.3|39
1630085910000|2021-08-27 17:38:30|86408.7|86358.7|86408.8|86358.8|86409.4|86359.4|86406.8|86356.8|43
1630085920000|2021-08-27 17:38:40|86408.9|86358.9|86409.2|86359.2|86410.7|86360.7|86408.3|86358.3|25
1630085930000|2021-08-27 17:38:50|86409.3|86359.3|86409.1|86359.1|86410.5|86360.5|86408.4|86358.4|21
1630085940000|2021-08-27 17:39:00|86409.2|86359.2|86408.4|86358.4|86410.7|86360.7|86408.4|86358.4|31
1630085950000|2021-08-27 17:39:10|86408.7|86358.7|86407.4|86357.4|86410.2|86360.2|86406.2|86356.2|53
1630085960000|2021-08-27 17:39:20|86407.2|86357.2|86408.3|86358.3|86408.7|86358.7|86404.8|86354.8|52
1630085970000|2021-08-27 17:39:30|86408.8|86358.8|86408.9|86358.9|86409.8|86359.8|86407.5|86357.5|20
1630085980000|2021-08-27 17:39:40|86409|86359|86407.7|86357.7|86409|86359|86406.8|86356.8|24
1630085990000|2021-08-27 17:39:50|86407.9|86357.9|86394.1|86369.1|86409.4|86369.6|86394.1|86356.7|16
1630086000000|2021-08-27 17:40:00|86394.3|86369.3|86396.7|86371.7|86397.2|86372.2|86394.3|86369.3|17
1630086010000|2021-08-27 17:40:10|86396.8|86371.8|86406.5|86356.5|86407|86371.8|86393.4|86354.4|32
1630086020000|2021-08-27 17:40:20|86408|86358|86407|86357|86408.1|86358.1|86405.8|86355.8|33
1630086030000|2021-08-27 17:40:30|86407.8|86357.8|86408.4|86358.4|86408.5|86358.5|86406.9|86356.9|18
1630086040000|2021-08-27 17:40:40|86406.6|86356.6|86408|86358|86408.6|86358.6|86406|86356|26
1630086050000|2021-08-27 17:40:50|86408.1|86358.1|86396.1|86371.1|86409.8|86372.5|86396.1|86358.1|11
1630086060000|2021-08-27 17:41:00|86396.2|86371.2|86408.5|86358.5|86408.5|86371.4|86395.3|86357.1|20
1630086070000|2021-08-27 17:41:10|86408.7|86358.7|86406.8|86356.8|86408.8|86370.3|86394.8|86353.6|22
1630086080000|2021-08-27 17:41:20|86407.4|86357.4|86407|86357|86407.9|86357.9|86406.2|86356.2|29
1630086090000|2021-08-27 17:41:30|86407.7|86357.7|86409.6|86359.6|86410.9|86373.2|86396|86356.8|27
1630086100000|2021-08-27 17:41:40|86409.2|86359.2|86409.2|86359.2|86409.5|86359.5|86408.4|86358.4|14
1630086110000|2021-08-27 17:41:50|86408.7|86358.7|86408|86358|86409.9|86359.9|86408|86358|26
1630086120000|2021-08-27 17:42:00|86407.9|86357.9|86409.2|86359.2|86409.2|86359.2|86407|86357|33
1630086130000|2021-08-27 17:42:10|86407.5|86357.5|86409.4|86359.4|86410.9|86360.9|86406.1|86356.1|41
1630086140000|2021-08-27 17:42:20|86410.4|86360.4|86409|86359|86410.4|86360.4|86406.4|86356.4|38
1630086150000|2021-08-27 17:42:30|86408.5|86358.5|86408|86358|86409|86359|86407.3|86357.3|31
1630086160000|2021-08-27 17:42:40|86408.5|86358.5|86411.7|86361.7|86413.7|86363.7|86408.1|86358.1|52
1630086170000|2021-08-27 17:42:50|86410.6|86360.6|86411.6|86361.6|86413.4|86363.4|86410.6|86360.6|42
1630086180000|2021-08-27 17:43:00|86411.7|86361.7|86413|86363|86413.5|86363.5|86409.6|86359.6|40
1630086190000|2021-08-27 17:43:10|86413.3|86363.3|86413.4|86363.4|86413.4|86363.4|86412.6|86362.6|15
1630086200000|2021-08-27 17:43:20|86413.2|86363.2|86413|86363|86413.5|86363.5|86412.9|86362.9|18
1630086210000|2021-08-27 17:43:30|86413.1|86363.1|86417.1|86367.1|86417.8|86367.8|86413.1|86363.1|22
1630086220000|2021-08-27 17:43:40|86416.9|86366.9|86417.7|86367.7|86417.9|86367.9|86416.5|86366.5|22
1630086230000|2021-08-27 17:43:50|86417.8|86367.8|86414.8|86364.8|86419.5|86369.5|86414.6|86364.6|31
1630086240000|2021-08-27 17:44:00|86414.9|86364.9|86412.8|86362.8|86416.6|86366.6|86412.5|86362.5|46
1630086250000|2021-08-27 17:44:10|86412.9|86362.9|86413.6|86363.6|86414.2|86364.2|86412.4|86362.4|35
1630086260000|2021-08-27 17:44:20|86413.3|86363.3|86412.7|86362.7|86414.7|86364.7|86412.7|86362.7|37
1630086270000|2021-08-27 17:44:30|86412.8|86362.8|86413.3|86363.3|86414.6|86364.6|86412.3|86362.3|47
1630086280000|2021-08-27 17:44:40|86413.5|86363.5|86414.2|86364.2|86415|86365|86412.1|86362.1|42
1630086290000|2021-08-27 17:44:50|86413.9|86363.9|86413|86363|86415.3|86365.3|86412.8|86362.8|37
1630086300000|2021-08-27 17:45:00|86412.9|86362.9|86411.9|86361.9|86414.2|86364.2|86409.9|86359.9|40
1630086310000|2021-08-27 17:45:10|86412.7|86362.7|86408|86358|86412.8|86362.8|86406.6|86356.6|47
1630086320000|2021-08-27 17:45:20|86408.4|86358.4|86406.2|86356.2|86409.3|86359.3|86405.3|86355.3|47
1630086330000|2021-08-27 17:45:30|86406.3|86356.3|86406.2|86356.2|86408.6|86358.6|86405.6|86355.6|44
1630086340000|2021-08-27 17:45:40|86405.9|86355.9|86406.2|86356.2|86408.1|86358.1|86405.6|86355.6|45
1630086350000|2021-08-27 17:45:50|86406.1|86356.1|86406.4|86356.4|86408.1|86358.1|86405.6|86355.6|42
1630086360000|2021-08-27 17:46:00|86406.5|86356.5|86407.6|86357.6|86409.4|86359.4|86405.8|86355.8|50
1630086370000|2021-08-27 17:46:10|86407.7|86357.7|86407.1|86357.1|86408.2|86358.2|86405.7|86355.7|41
1630086380000|2021-08-27 17:46:20|86406.5|86356.5|86407|86357|86407.5|86357.5|86406|86356|37
1630086390000|2021-08-27 17:46:30|86406.8|86356.8|86405.6|86355.6|86407.4|86357.4|86404.5|86354.5|29
1630086400000|2021-08-27 17:46:40|86404.9|86354.9|86405.8|86355.8|86406|86356|86403.3|86353.3|40
1630086410000|2021-08-27 17:46:50|86405.9|86355.9|86405.4|86355.4|86406|86356|86403.8|86353.8|42
1630086420000|2021-08-27 17:47:00|86404.8|86354.8|86407.5|86357.5|86407.5|86357.5|86403|86353|56
1630086430000|2021-08-27 17:47:10|86407.6|86357.6|86407.2|86357.2|86407.9|86357.9|86404.9|86354.9|38
1630086440000|2021-08-27 17:47:20|86407.4|86357.4|86406|86356|86407.4|86357.4|86404.5|86354.5|32
1630086450000|2021-08-27 17:47:30|86406.8|86356.8|86405.5|86355.5|86407.7|86357.7|86403.9|86353.9|37
1630086460000|2021-08-27 17:47:40|86405.6|86355.6|86409.7|86359.7|86411.1|86361.1|86404.1|86354.1|41
1630086470000|2021-08-27 17:47:50|86410.9|86360.9|86408.5|86358.5|86411.4|86361.4|86408.2|86358.2|34
1630086480000|2021-08-27 17:48:00|86408.6|86358.6|86408.4|86358.4|86410|86360|86407.7|86357.7|41
1630086490000|2021-08-27 17:48:10|86408.3|86358.3|86408.4|86358.4|86410.1|86360.1|86407.9|86357.9|35
1630086500000|2021-08-27 17:48:20|86408.6|86358.6|86407.7|86357.7|86410.3|86360.3|86405.2|86355.2|54
1630086510000|2021-08-27 17:48:30|86408.2|86358.2|86407.5|86357.5|86408.5|86358.5|86405|86355|50
1630086520000|2021-08-27 17:48:40|86408.2|86358.2|86407.3|86357.3|86408.2|86358.2|86405|86355|47
1630086530000|2021-08-27 17:48:50|86407.1|86357.1|86411.5|86361.5|86411.7|86361.7|86405.4|86355.4|37
1630086540000|2021-08-27 17:49:00|86411.4|86361.4|86410.1|86360.1|86416.2|86383.3|86402.9|86359|58
1630086550000|2021-08-27 17:49:10|86410.2|86360.2|86407.8|86357.8|86411.3|86361.3|86406|86356|39
1630086560000|2021-08-27 17:49:20|86408.1|86358.1|86406.9|86356.9|86408.8|86358.8|86406.7|86356.7|22
1630086570000|2021-08-27 17:49:30|86407.8|86357.8|86407.3|86357.3|86407.8|86357.8|86406.6|86356.6|9
1630086580000|2021-08-27 17:49:40|86407.7|86357.7|86408.2|86358.2|86408.6|86358.6|86406.9|86356.9|21
1630086590000|2021-08-27 17:49:50|86408.1|86358.1|86407.5|86357.5|86409.2|86371.2|86396|86357.2|24
1630086600000|2021-08-27 17:50:00|86407|86357|86408.2|86358.2|86408.5|86358.5|86406.3|86356.3|32
1630086610000|2021-08-27 17:50:10|86408.1|86358.1|86407.5|86357.5|86408.4|86358.4|86407|86357|27
1630086620000|2021-08-27 17:50:20|86407.4|86357.4|86407.7|86357.7|86407.9|86357.9|86406.9|86356.9|21
1630086630000|2021-08-27 17:50:30|86406.6|86356.6|86406.3|86356.3|86407.9|86357.9|86406.3|86356.3|17
1630086640000|2021-08-27 17:50:40|86406.5|86356.5|86394.6|86369.6|86406.5|86371.8|86394.4|86356.5|42
1630086650000|2021-08-27 17:50:50|86395.6|86370.6|86409.8|86359.8|86410|86370.6|86395.4|86357.4|27
1630086660000|2021-08-27 17:51:00|86410.2|86360.2|86413.7|86363.7|86413.7|86363.7|86409.1|86359.1|29
1630086670000|2021-08-27 17:51:10|86414.2|86364.2|86410|86360|86415|86365|86409.6|86359.6|41
1630086680000|2021-08-27 17:51:20|86409.5|86359.5|86407.6|86357.6|86409.8|86359.8|86407.6|86357.6|24
1630086690000|2021-08-27 17:51:30|86407|86357|86408.4|86358.4|86408.4|86358.4|86406.9|86356.9|14
1630086700000|2021-08-27 17:51:40|86407.5|86357.5|86408.7|86358.7|86409.3|86359.3|86407.5|86357.5|18
1630086710000|2021-08-27 17:51:50|86409.7|86359.7|86410|86360|86410.3|86360.3|86409.7|86359.7|6
1630086720000|2021-08-27 17:52:00|86409.8|86359.8|86409.3|86359.3|86410|86360|86406.6|86356.6|37
1630086730000|2021-08-27 17:52:10|86409.4|86359.4|86408.8|86358.8|86409.8|86359.8|86407.8|86357.8|25
1630086740000|2021-08-27 17:52:20|86409.3|86359.3|86412.3|86362.3|86412.7|86362.7|86409.3|86359.3|33
1630086750000|2021-08-27 17:52:30|86411.2|86361.2|86412.5|86362.5|86413.1|86363.1|86410.7|86360.7|39
1630086760000|2021-08-27 17:52:40|86412.3|86362.3|86414.2|86364.2|86414.2|86364.2|86411.9|86361.9|24
1630086770000|2021-08-27 17:52:50|86414.3|86364.3|86414.1|86364.1|86415.5|86365.5|86413.2|86363.2|22
1630086780000|2021-08-27 17:53:00|86413.7|86363.7|86414.4|86364.4|86414.7|86364.7|86413.3|86363.3|21
1630086790000|2021-08-27 17:53:10|86414.3|86364.3|86414.5|86364.5|86415.1|86365.1|86412.7|86362.7|17
1630086800000|2021-08-27 17:53:20|86414|86364|86414.6|86364.6|86417.1|86367.1|86413.4|86363.4|30
1630086810000|2021-08-27 17:53:30|86415|86365|86414.8|86364.8|86416.2|86366.2|86414.4|86364.4|10
1630086820000|2021-08-27 17:53:40|86414.9|86364.9|86413.9|86363.9|86416.5|86366.5|86412.4|86362.4|21
1630086830000|2021-08-27 17:53:50|86413.6|86363.6|86418|86368|86418.4|86368.4|86413.6|86363.6|32
1630086840000|2021-08-27 17:54:00|86417.4|86367.4|86420.1|86370.1|86420.1|86370.1|86417.2|86367.2|28
1630086850000|2021-08-27 17:54:10|86420.4|86370.4|86419.4|86369.4|86420.4|86370.4|86417.9|86367.9|22
1630086860000|2021-08-27 17:54:20|86419.7|86369.7|86421.5|86371.5|86422.7|86372.7|86419.7|86369.7|28
1630086870000|2021-08-27 17:54:30|86421.2|86371.2|86422|86372|86423|86373|86421|86371|27
1630086880000|2021-08-27 17:54:40|86422.4|86372.4|86421.3|86371.3|86422.6|86372.6|86421.1|86371.1|21
1630086890000|2021-08-27 17:54:50|86421.9|86371.9|86422.2|86372.2|86422.4|86372.4|86421.4|86371.4|25
1630086900000|2021-08-27 17:55:00|86421.9|86371.9|86422.6|86372.6|86422.7|86372.7|86421.2|86371.2|14
1630086910000|2021-08-27 17:55:10|86422.7|86372.7|86420.8|86370.8|86422.8|86372.8|86420.8|86370.8|21
1630086920000|2021-08-27 17:55:20|86421.5|86371.5|86418.1|86368.1|86423|86373|86418.1|86368.1|32
1630086930000|2021-08-27 17:55:30|86419.6|86369.6|86421|86371|86421.7|86371.7|86419.5|86369.5|28
1630086940000|2021-08-27 17:55:40|86420.9|86370.9|86422|86372|86422.8|86372.8|86420.4|86370.4|22
1630086950000|2021-08-27 17:55:50|86422.1|86372.1|86421.7|86371.7|86422.3|86372.3|86421.1|86371.1|21
1630086960000|2021-08-27 17:56:00|86422|86372|86421.8|86371.8|86422.7|86372.7|86421.5|86371.5|17
1630086970000|2021-08-27 17:56:10|86421.2|86371.2|86418.4|86368.4|86423.2|86373.2|86418|86368|35
1630086980000|2021-08-27 17:56:20|86418.5|86368.5|86415.8|86365.8|86419.1|86369.1|86415.7|86365.7|32
1630086990000|2021-08-27 17:56:30|86415.7|86365.7|86417.3|86367.3|86417.7|86367.7|86415.2|86365.2|27
1630087000000|2021-08-27 17:56:40|86417.6|86367.6|86417.7|86367.7|86417.7|86367.7|86416.9|86366.9|22
1630087010000|2021-08-27 17:56:50|86417.8|86367.8|86418.1|86368.1|86418.1|86368.1|86417.4|86367.4|16
1630087020000|2021-08-27 17:57:00|86418.8|86368.8|86418|86368|86419|86369|86417.2|86367.2|34
1630087030000|2021-08-27 17:57:10|86418.4|86368.4|86417|86367|86418.8|86368.8|86416.8|86366.8|20
1630087040000|2021-08-27 17:57:20|86416.6|86366.6|86414.7|86364.7|86417.8|86367.8|86414.7|86364.7|19
1630087050000|2021-08-27 17:57:30|86415.2|86365.2|86420.9|86370.9|86420.9|86370.9|86414.2|86364.2|36
1630087060000|2021-08-27 17:57:40|86420.8|86370.8|86422.7|86372.7|86424|86374|86420.7|86370.7|31
1630087070000|2021-08-27 17:57:50|86422.5|86372.5|86423.9|86373.9|86424.5|86374.5|86421.2|86371.2|30
1630087080000|2021-08-27 17:58:00|86424.1|86374.1|86425.4|86375.4|86426.8|86376.8|86423|86373|27
1630087090000|2021-08-27 17:58:10|86424.8|86374.8|86446.5|86396.5|86446.5|86396.5|86418.6|86374.8|46
1630087100000|2021-08-27 17:58:20|86445.5|86395.5|86446.5|86396.5|86453|86403|86445.1|86395.1|44
1630087110000|2021-08-27 17:58:30|86445.3|86395.3|86451.2|86401.2|86451.5|86401.5|86445|86395|24
1630087120000|2021-08-27 17:58:40|86450.7|86400.7|86451.3|86401.3|86451.5|86401.5|86450.3|86400.3|26
1630087130000|2021-08-27 17:58:50|86451.5|86401.5|86456.2|86406.2|86456.2|86406.2|86451|86401|28
1630087140000|2021-08-27 17:59:00|86456.4|86406.4|86454|86404|86456.4|86406.4|86453.7|86403.7|29
1630087150000|2021-08-27 17:59:10|86453.9|86403.9|86452.1|86402.1|86454|86404|86452.1|86402.1|21
1630087160000|2021-08-27 17:59:20|86451.7|86401.7|86446.1|86396.1|86452.2|86402.2|86445.9|86395.9|27
1630087170000|2021-08-27 17:59:30|86445.7|86395.7|86447.6|86397.6|86448.8|86398.8|86445.6|86395.6|29
1630087180000|2021-08-27 17:59:40|86447.4|86397.4|86448.8|86398.8|86449|86399|86447.4|86397.4|23
1630087190000|2021-08-27 17:59:50|86448.6|86398.6|86451.2|86401.2|86452.2|86402.2|86448.4|86398.4|43
1630087200000|2021-08-27 18:00:00|86450.4|86400.4|86453.5|86403.5|86454.9|86404.9|86447.9|86397.9|50
1630087210000|2021-08-27 18:00:10|86453.9|86403.9|86457.2|86407.2|86458.2|86408.2|86453.9|86403.9|43
1630087220000|2021-08-27 18:00:20|86457.1|86407.1|86457.4|86407.4|86457.9|86407.9|86456.9|86406.9|22
1630087230000|2021-08-27 18:00:30|86457.3|86407.3|86459.2|86409.2|86462.6|86412.6|86456.7|86406.7|33
1630087240000|2021-08-27 18:00:40|86460.7|86410.7|86456.2|86406.2|86460.7|86423.5|86448.3|86404.7|27
1630087250000|2021-08-27 18:00:50|86455.7|86405.7|86456.7|86406.7|86456.8|86406.8|86454.9|86404.9|17
1630087260000|2021-08-27 18:01:00|86456.3|86406.3|86458.6|86408.6|86459|86409|86456.3|86406.3|23
1630087270000|2021-08-27 18:01:10|86458.9|86408.9|86459.1|86409.1|86459.9|86409.9|86457.8|86407.8|25
1630087280000|2021-08-27 18:01:20|86459.2|86409.2|86456.9|86406.9|86459.4|86409.4|86454.6|86404.6|33
1630087290000|2021-08-27 18:01:30|86456.2|86406.2|86478.7|86428.7|86481.5|86431.5|86456.2|86406.2|59
1630087300000|2021-08-27 18:01:40|86479|86429|86480.5|86430.5|86480.8|86430.8|86478.6|86428.6|28
1630087310000|2021-08-27 18:01:50|86480.4|86430.4|86478.1|86428.1|86480.4|86430.4|86477.3|86427.3|39
1630087320000|2021-08-27 18:02:00|86479.5|86429.5|86479.8|86429.8|86483.1|86433.1|86479|86429|51
1630087330000|2021-08-27 18:02:10|86479.7|86429.7|86479|86429|86481.9|86431.9|86479|86429|39
1630087340000|2021-08-27 18:02:20|86478.9|86428.9|86476.6|86426.6|86479.6|86429.6|86475.4|86425.4|37
1630087350000|2021-08-27 18:02:30|86478.9|86428.9|86472.6|86422.6|86478.9|86428.9|86471.3|86421.3|53
1630087360000|2021-08-27 18:02:40|86472.5|86422.5|86473.3|86423.3|86473.3|86423.3|86472.3|86422.3|23
1630087370000|2021-08-27 18:02:50|86472.8|86422.8|86476|86426|86477.3|86427.3|86472.8|86422.8|24
1630087380000|2021-08-27 18:03:00|86476.3|86426.3|86477.8|86427.8|86478.5|86428.5|86476.3|86426.3|33
1630087390000|2021-08-27 18:03:10|86477.5|86427.5|86476.8|86426.8|86478|86428|86476.7|86426.7|22
1630087400000|2021-08-27 18:03:20|86476.7|86426.7|86475.5|86425.5|86476.8|86426.8|86475.2|86425.2|17
1630087410000|2021-08-27 18:03:30|86475.1|86425.1|86473.1|86423.1|86475.1|86425.1|86472.5|86422.5|23
1630087420000|2021-08-27 18:03:40|86473.2|86423.2|86476.5|86426.5|86476.8|86426.8|86473.2|86423.2|21
1630087430000|2021-08-27 18:03:50|86476.6|86426.6|86476.8|86426.8|86477.7|86427.7|86476.4|86426.4|32
1630087440000|2021-08-27 18:04:00|86476.7|86426.7|86474.9|86424.9|86476.7|86426.7|86474.2|86424.2|24
1630087450000|2021-08-27 18:04:10|86475.1|86425.1|86476.6|86426.6|86477|86427|86475.1|86425.1|21
1630087460000|2021-08-27 18:04:20|86476.4|86426.4|86477.3|86427.3|86478.7|86428.7|86476.1|86426.1|29
1630087470000|2021-08-27 18:04:30|86477.1|86427.1|86477.1|86427.1|86477.7|86427.7|86476.7|86426.7|28
1630087480000|2021-08-27 18:04:40|86477.2|86427.2|86481.4|86431.4|86481.6|86431.6|86477.2|86427.2|20
1630087490000|2021-08-27 18:04:50|86482.6|86432.6|86483.4|86433.4|86483.4|86433.4|86482.1|86432.1|14
1630087500000|2021-08-27 18:05:00|86483.3|86433.3|86484|86434|86484|86434|86482.8|86432.8|13
1630087510000|2021-08-27 18:05:10|86483.5|86433.5|86485.9|86435.9|86486.5|86436.5|86483.2|86433.2|34
1630087520000|2021-08-27 18:05:20|86485.8|86435.8|86484.4|86434.4|86486.1|86436.1|86483.7|86433.7|22
1630087530000|2021-08-27 18:05:30|86484.6|86434.6|86484.4|86434.4|86485.2|86435.2|86484.4|86434.4|14
1630087540000|2021-08-27 18:05:40|86484.9|86434.9|86483.4|86433.4|86484.9|86434.9|86483.4|86433.4|28
1630087550000|2021-08-27 18:05:50|86483.5|86433.5|86481.1|86431.1|86483.7|86433.7|86480.2|86430.2|31
1630087560000|2021-08-27 18:06:00|86480.9|86430.9|86486.3|86436.3|86486.9|86436.9|86480.7|86430.7|23
1630087570000|2021-08-27 18:06:10|86487|86437|86485.3|86435.3|86487.9|86437.9|86485.2|86435.2|27
1630087580000|2021-08-27 18:06:20|86485.5|86435.5|86486.1|86436.1|86486.1|86436.1|86485.2|86435.2|17
1630087590000|2021-08-27 18:06:30|86485.9|86435.9|86486.9|86436.9|86488.3|86438.3|86485.3|86435.3|22
1630087600000|2021-08-27 18:06:40|86486.5|86436.5|86488.4|86438.4|86488.7|86438.7|86486.5|86436.5|33
1630087610000|2021-08-27 18:06:50|86488.3|86438.3|86487.5|86437.5|86488.6|86438.6|86485.6|86435.6|29
1630087620000|2021-08-27 18:07:00|86486.4|86436.4|86487.1|86437.1|86490|86440|86486.4|86436.4|26
1630087630000|2021-08-27 18:07:10|86487.4|86437.4|86485.6|86435.6|86488.1|86438.1|86485.4|86435.4|25
1630087640000|2021-08-27 18:07:20|86486|86436|86486.2|86436.2|86486.2|86436.2|86485.3|86435.3|13
1630087650000|2021-08-27 18:07:30|86486.3|86436.3|86485.9|86435.9|86487.8|86437.8|86485.9|86435.9|24
1630087660000|2021-08-27 18:07:40|86486|86436|86485.3|86435.3|86487|86437|86483.9|86433.9|10
1630087670000|2021-08-27 18:07:50|86485.5|86435.5|86484.2|86434.2|86486.3|86436.3|86483|86433|18
1630087680000|2021-08-27 18:08:00|86484.3|86434.3|86485.6|86435.6|86485.6|86435.6|86483.1|86433.1|40
1630087690000|2021-08-27 18:08:10|86485.5|86435.5|86484.8|86434.8|86485.8|86435.8|86484.1|86434.1|28
1630087700000|2021-08-27 18:08:20|86484.7|86434.7|86484.2|86434.2|86486.5|86436.5|86484.2|86434.2|20
1630087710000|2021-08-27 18:08:30|86484.1|86434.1|86483.8|86433.8|86484.7|86434.7|86483.8|86433.8|4
1630087720000|2021-08-27 18:08:40|86483.4|86433.4|86485|86435|86485|86435|86483.4|86433.4|14
1630087730000|2021-08-27 18:08:50|86484.5|86434.5|86483.2|86433.2|86484.5|86434.5|86483.2|86433.2|15
1630087740000|2021-08-27 18:09:00|86483.3|86433.3|86483.7|86433.7|86484.7|86434.7|86483.3|86433.3|28
1630087750000|2021-08-27 18:09:10|86483.6|86433.6|86484.3|86434.3|86484.4|86434.4|86483.6|86433.6|26
1630087760000|2021-08-27 18:09:20|86484.2|86434.2|86483.9|86433.9|86484.5|86434.5|86483|86433|16
1630087770000|2021-08-27 18:09:30|86484|86434|86484.8|86434.8|86485.4|86435.4|86484|86434|26
1630087780000|2021-08-27 18:09:40|86484.6|86434.6|86484.6|86434.6|86485.7|86435.7|86484.5|86434.5|18
1630087790000|2021-08-27 18:09:50|86484.5|86434.5|86483.5|86433.5|86484.5|86434.5|86483.5|86433.5|16
1630087800000|2021-08-27 18:10:00|86483.3|86433.3|86484.4|86434.4|86484.5|86434.5|86483.3|86433.3|21
1630087810000|2021-08-27 18:10:10|86484.5|86434.5|86483.9|86433.9|86484.5|86434.5|86483.5|86433.5|14
1630087820000|2021-08-27 18:10:20|86482.7|86432.7|86485|86435|86485.6|86435.6|86482.3|86432.3|29
1630087830000|2021-08-27 18:10:30|86485.1|86435.1|86483|86433|86485.2|86435.2|86483|86433|27
1630087840000|2021-08-27 18:10:40|86483.4|86433.4|86480.2|86430.2|86483.8|86433.8|86479.6|86429.6|30
1630087850000|2021-08-27 18:10:50|86480.6|86430.6|86481.5|86431.5|86481.5|86431.5|86479.8|86429.8|17
1630087860000|2021-08-27 18:11:00|86481.6|86431.6|86481.2|86431.2|86483.3|86433.3|86480.7|86430.7|29
1630087870000|2021-08-27 18:11:10|86481|86431|86479.5|86429.5|86481.3|86431.3|86478.3|86428.3|32
1630087880000|2021-08-27 18:11:20|86479.8|86429.8|86478.8|86428.8|86480.7|86430.7|86477.8|86427.8|19
1630087890000|2021-08-27 18:11:30|86478.9|86428.9|86478.8|86428.8|86479.4|86429.4|86478.1|86428.1|23
1630087900000|2021-08-27 18:11:40|86479.1|86429.1|86478.4|86428.4|86479.4|86429.4|86477|86427|18
1630087910000|2021-08-27 18:11:50|86478.3|86428.3|86478.1|86428.1|86478.4|86428.4|86477.9|86427.9|12
1630087920000|2021-08-27 18:12:00|86478|86428|86478.7|86428.7|86478.7|86428.7|86477.6|86427.6|16
1630087930000|2021-08-27 18:12:10|86479.8|86429.8|86480.3|86430.3|86480.3|86440.7|86464|86426.2|25
1630087940000|2021-08-27 18:12:20|86480.4|86430.4|86480.5|86430.5|86481.2|86431.2|86480.3|86430.3|25
1630087950000|2021-08-27 18:12:30|86480.4|86430.4|86482.5|86432.5|86486.3|86436.3|86480.1|86430.1|28
1630087960000|2021-08-27 18:12:40|86483|86433|86482.2|86432.2|86483|86433|86482.1|86432.1|13
1630087970000|2021-08-27 18:12:50|86482|86432|86483.1|86433.1|86483.6|86433.6|86482|86432|19
1630087980000|2021-08-27 18:13:00|86480.8|86430.8|86484.5|86434.5|86487.2|86437.2|86480.6|86430.6|31
1630087990000|2021-08-27 18:13:10|86484.4|86434.4|86485.6|86435.6|86486.3|86436.3|86484.4|86434.4|19
1630088000000|2021-08-27 18:13:20|86485.5|86435.5|86482.7|86432.7|86486|86436|86482.7|86432.7|21
1630088010000|2021-08-27 18:13:30|86482.8|86432.8|86485.5|86435.5|86485.5|86435.5|86481.8|86431.8|22
1630088020000|2021-08-27 18:13:40|86484.2|86434.2|86480.9|86430.9|86484.2|86434.2|86478.3|86428.3|28
1630088030000|2021-08-27 18:13:50|86480.4|86430.4|86478.9|86428.9|86482.2|86432.2|86478.2|86428.2|29
1630088040000|2021-08-27 18:14:00|86478.8|86428.8|86478.9|86428.9|86479.2|86429.2|86478.4|86428.4|16
1630088050000|2021-08-27 18:14:10|86479.2|86429.2|86479.8|86429.8|86480.8|86430.8|86478.3|86428.3|24
1630088060000|2021-08-27 18:14:20|86479.6|86429.6|86479.9|86429.9|86481.2|86431.2|86476.7|86426.7|20
1630088070000|2021-08-27 18:14:30|86479.5|86429.5|86477.8|86427.8|86479.5|86429.5|86476.9|86426.9|21
1630088080000|2021-08-27 18:14:40|86478.6|86428.6|86480|86430|86480.1|86430.1|86477.7|86427.7|30
1630088090000|2021-08-27 18:14:50|86480.5|86430.5|86480.1|86430.1|86481.1|86431.1|86480.1|86430.1|28
1630088100000|2021-08-27 18:15:00|86480.6|86430.6|86478.8|86428.8|86481.1|86431.1|86478.3|86428.3|37
1630088110000|2021-08-27 18:15:10|86479.1|86429.1|86478.4|86428.4|86479.1|86429.1|86477.7|86427.7|25
1630088120000|2021-08-27 18:15:20|86478.5|86428.5|86477.7|86427.7|86478.7|86428.7|86477.6|86427.6|6
1630088130000|2021-08-27 18:15:30|86477.8|86427.8|86474.8|86424.8|86477.8|86427.8|86472.9|86422.9|20
1630088140000|2021-08-27 18:15:40|86473.8|86423.8|86476.3|86426.3|86477.2|86427.2|86473.8|86423.8|36
1630088150000|2021-08-27 18:15:50|86475.6|86425.6|86475.3|86425.3|86476.7|86426.7|86474.6|86424.6|31
1630088160000|2021-08-27 18:16:00|86475.2|86425.2|86476.6|86426.6|86477.1|86427.1|86474.8|86424.8|24
1630088170000|2021-08-27 18:16:10|86476.7|86426.7|86477.3|86427.3|86478.5|86428.5|86475.7|86425.7|21
1630088180000|2021-08-27 18:16:20|86477.2|86427.2|86479.3|86429.3|86479.3|86429.3|86476.7|86426.7|18
1630088190000|2021-08-27 18:16:30|86481.4|86431.4|86477.9|86427.9|86481.4|86431.4|86477.9|86427.9|34
1630088200000|2021-08-27 18:16:40|86478.1|86428.1|86476.3|86426.3|86478.1|86428.1|86475.7|86425.7|30
1630088210000|2021-08-27 18:16:50|86475.9|86425.9|86472.8|86422.8|86477.1|86427.1|86472.8|86422.8|29
1630088220000|2021-08-27 18:17:00|86473.9|86423.9|86472.6|86422.6|86474|86424|86471.9|86421.9|17
1630088230000|2021-08-27 18:17:10|86472.4|86422.4|86472.8|86422.8|86473.2|86423.2|86472.2|86422.2|21
1630088240000|2021-08-27 18:17:20|86472.6|86422.6|86475.5|86425.5|86477|86427|86472.4|86422.4|26
1630088250000|2021-08-27 18:17:30|86475.4|86425.4|86474.5|86424.5|86475.6|86425.6|86474.5|86424.5|14
1630088260000|2021-08-27 18:17:40|86474.9|86424.9|86474.7|86424.7|86475.2|86425.2|86474.6|86424.6|16
1630088270000|2021-08-27 18:17:50|86474.5|86424.5|86476.6|86426.6|86477.5|86427.5|86474.5|86424.5|25
1630088280000|2021-08-27 18:18:00|86476.1|86426.1|86477.8|86427.8|86478.5|86428.5|86474.8|86424.8|36
1630088290000|2021-08-27 18:18:10|86478.1|86428.1|86479.6|86429.6|86480.4|86430.4|86477.5|86427.5|21
1630088300000|2021-08-27 18:18:20|86479.7|86429.7|86478.4|86428.4|86479.8|86429.8|86478|86428|19
1630088310000|2021-08-27 18:18:30|86478.1|86428.1|86480.7|86430.7|86482.4|86432.4|86478.1|86428.1|34
1630088320000|2021-08-27 18:18:40|86480.5|86430.5|86480.7|86430.7|86481.1|86431.1|86479.8|86429.8|16
1630088330000|2021-08-27 18:18:50|86480.6|86430.6|86481.2|86431.2|86481.2|86431.2|86480.2|86430.2|13
1630088340000|2021-08-27 18:19:00|86481|86431|86481.5|86431.5|86482.1|86432.1|86480|86430|22
1630088350000|2021-08-27 18:19:10|86481.4|86431.4|86481.8|86431.8|86482.2|86432.2|86480.5|86430.5|19
1630088360000|2021-08-27 18:19:20|86481.5|86431.5|86481.6|86431.6|86481.6|86431.6|86481.3|86431.3|4
1630088370000|2021-08-27 18:19:30|86481.5|86431.5|86480|86430|86482.2|86432.2|86479.9|86429.9|16
1630088380000|2021-08-27 18:19:40|86479.8|86429.8|86479.6|86429.6|86480.7|86430.7|86479.5|86429.5|24
1630088390000|2021-08-27 18:19:50|86479.5|86429.5|86481.3|86431.3|86481.5|86431.5|86479|86429|18
1630088400000|2021-08-27 18:20:00|86481.5|86431.5|86481.4|86431.4|86481.8|86431.8|86480.4|86430.4|20
1630088410000|2021-08-27 18:20:10|86481.1|86431.1|86481.5|86431.5|86481.6|86431.6|86481.1|86431.1|9
1630088420000|2021-08-27 18:20:20|86481.4|86431.4|86477|86427|86481.4|86431.4|86475.7|86425.7|27
1630088430000|2021-08-27 18:20:30|86476.8|86426.8|86472.4|86422.4|86477.1|86427.1|86470.3|86420.3|31
1630088440000|2021-08-27 18:20:40|86472.7|86422.7|86467.6|86417.6|86472.7|86422.7|86466.9|86416.9|44
1630088450000|2021-08-27 18:20:50|86467.7|86417.7|86463.1|86413.1|86468.1|86418.1|86463.1|86413.1|37
1630088460000|2021-08-27 18:21:00|86464|86414|86461.4|86411.4|86464|86414|86460.7|86410.7|26
1630088470000|2021-08-27 18:21:10|86461.3|86411.3|86460.2|86410.2|86461.3|86411.3|86459.1|86409.1|26
1630088480000|2021-08-27 18:21:20|86459.9|86409.9|86459.5|86409.5|86460.4|86410.4|86459.2|86409.2|22
1630088490000|2021-08-27 18:21:30|86459.7|86409.7|86462.1|86412.1|86462.1|86412.1|86459.4|86409.4|25
1630088500000|2021-08-27 18:21:40|86462.2|86412.2|86462|86412|86462.9|86412.9|86461.5|86411.5|29
1630088510000|2021-08-27 18:21:50|86462.2|86412.2|86461.8|86411.8|86462.5|86412.5|86461.4|86411.4|13
1630088520000|2021-08-27 18:22:00|86462|86412|86459.1|86409.1|86462|86412|86458.4|86408.4|20
1630088530000|2021-08-27 18:22:10|86459.5|86409.5|86458.8|86408.8|86459.9|86409.9|86457.9|86407.9|23
1630088540000|2021-08-27 18:22:20|86458.5|86408.5|86458.1|86408.1|86458.7|86408.7|86457.3|86407.3|10
1630088550000|2021-08-27 18:22:30|86458.5|86408.5|86457.6|86407.6|86458.5|86408.5|86456.2|86406.2|21
1630088560000|2021-08-27 18:22:40|86458.1|86408.1|86457.9|86407.9|86458.5|86408.5|86457.1|86407.1|21
1630088570000|2021-08-27 18:22:50|86457.5|86407.5|86457.7|86407.7|86458.1|86408.1|86457.3|86407.3|13
1630088580000|2021-08-27 18:23:00|86457.2|86407.2|86457.3|86407.3|86458.8|86408.8|86457.2|86407.2|22
1630088590000|2021-08-27 18:23:10|86457.2|86407.2|86457.7|86407.7|86457.8|86407.8|86456.9|86406.9|23
1630088600000|2021-08-27 18:23:20|86457.8|86407.8|86457.3|86407.3|86458.3|86408.3|86456.9|86406.9|22
1630088610000|2021-08-27 18:23:30|86457.2|86407.2|86454.7|86404.7|86458|86408|86453.6|86403.6|28
1630088620000|2021-08-27 18:23:40|86454.5|86404.5|86452.8|86402.8|86454.5|86404.5|86450.6|86400.6|32
1630088630000|2021-08-27 18:23:50|86453.1|86403.1|86453.3|86403.3|86453.3|86403.3|86450.9|86400.9|22
1630088640000|2021-08-27 18:24:00|86453.1|86403.1|86451.6|86401.6|86453.2|86403.2|86449.8|86399.8|31
1630088650000|2021-08-27 18:24:10|86451|86401|86451.9|86401.9|86452|86402|86450.8|86400.8|18
1630088660000|2021-08-27 18:24:20|86451.8|86401.8|86451.9|86401.9|86452.3|86402.3|86450.9|86400.9|23
1630088670000|2021-08-27 18:24:30|86452|86402|86448.2|86398.2|86452|86402|86447.1|86397.1|30
1630088680000|2021-08-27 18:24:40|86448.8|86398.8|86444|86394|86449.3|86399.3|86443.4|86393.4|35
1630088690000|2021-08-27 18:24:50|86442.3|86392.3|86443.8|86393.8|86444.1|86394.1|86441.4|86391.4|26
1630088700000|2021-08-27 18:25:00|86443.6|86393.6|86439.4|86389.4|86443.6|86393.6|86439.4|86389.4|27
1630088710000|2021-08-27 18:25:10|86439.9|86389.9|86437|86387|86441|86391|86436.1|86386.1|24
1630088720000|2021-08-27 18:25:20|86437.6|86387.6|86435.4|86385.4|86437.9|86387.9|86435.1|86385.1|22
1630088730000|2021-08-27 18:25:30|86435.5|86385.5|86430.6|86380.6|86435.9|86385.9|86430.6|86380.6|34
1630088740000|2021-08-27 18:25:40|86430.8|86380.8|86427|86377|86431.7|86381.7|86427|86377|37
1630088750000|2021-08-27 18:25:50|86427.4|86377.4|86427.3|86377.3|86428.3|86378.3|86426.7|86376.7|28
1630088760000|2021-08-27 18:26:00|86427.2|86377.2|86428.9|86378.9|86429.7|86379.7|86426.8|86376.8|30
1630088770000|2021-08-27 18:26:10|86428.8|86378.8|86433.6|86383.6|86435.9|86385.9|86428.8|86378.8|35
1630088780000|2021-08-27 18:26:20|86433.9|86383.9|86435.6|86385.6|86436.9|86386.9|86433.1|86383.1|23
1630088790000|2021-08-27 18:26:30|86434.2|86384.2|86433.6|86383.6|86436|86386|86433.6|86383.6|27
1630088800000|2021-08-27 18:26:40|86434|86384|86434|86384|86434.4|86384.4|86433.2|86383.2|23
1630088810000|2021-08-27 18:26:50|86434.8|86384.8|86434.7|86384.7|86436.6|86386.6|86434.7|86384.7|34
1630088820000|2021-08-27 18:27:00|86435.1|86385.1|86436|86386|86436|86386|86434.6|86384.6|20
1630088830000|2021-08-27 18:27:10|86435.4|86385.4|86438.2|86388.2|86439.7|86389.7|86432.4|86382.4|33
1630088840000|2021-08-27 18:27:20|86438.7|86388.7|86438.5|86388.5|86439.5|86389.5|86437.9|86387.9|33
1630088850000|2021-08-27 18:27:30|86437.5|86387.5|86441|86391|86441|86391|86437.4|86387.4|26
1630088860000|2021-08-27 18:27:40|86440.8|86390.8|86440.2|86390.2|86441.1|86391.1|86439.3|86389.3|28
1630088870000|2021-08-27 18:27:50|86440|86390|86437.9|86387.9|86440.2|86390.2|86436.3|86386.3|25
1630088880000|2021-08-27 18:28:00|86438.1|86388.1|86442.1|86392.1|86443.1|86393.1|86437.3|86387.3|34
1630088890000|2021-08-27 18:28:10|86442.7|86392.7|86441.7|86391.7|86442.8|86392.8|86441.3|86391.3|17
1630088900000|2021-08-27 18:28:20|86442|86392|86442.8|86392.8|86443.5|86393.5|86440.9|86390.9|28
1630088910000|2021-08-27 18:28:30|86442.7|86392.7|86441.8|86391.8|86442.7|86392.7|86441.2|86391.2|24
1630088920000|2021-08-27 18:28:40|86441.9|86391.9|86444.4|86394.4|86444.4|86394.4|86441.9|86391.9|23
1630088930000|2021-08-27 18:28:50|86444.7|86394.7|86443.9|86393.9|86444.8|86394.8|86443.4|86393.4|23
1630088940000|2021-08-27 18:29:00|86443.8|86393.8|86444.2|86394.2|86444.7|86394.7|86443.6|86393.6|21
1630088950000|2021-08-27 18:29:10|86444.3|86394.3|86444.5|86394.5|86444.5|86394.5|86443.5|86393.5|21
1630088960000|2021-08-27 18:29:20|86444.2|86394.2|86440.1|86390.1|86444.6|86394.6|86439.2|86389.2|32
1630088970000|2021-08-27 18:29:30|86440.2|86390.2|86441.4|86391.4|86442.8|86392.8|86440.2|86390.2|31
1630088980000|2021-08-27 18:29:40|86441.3|86391.3|86442.1|86392.1|86442.3|86392.3|86441.3|86391.3|14
1630088990000|2021-08-27 18:29:50|86442.2|86392.2|86444.2|86394.2|86445.7|86395.7|86442|86392|40
1630089000000|2021-08-27 18:30:00|86444|86394|86440.4|86390.4|86444.3|86394.3|86440.4|86390.4|31
1630089010000|2021-08-27 18:30:10|86440.9|86390.9|86443.4|86393.4|86444|86394|86440.2|86390.2|24
1630089020000|2021-08-27 18:30:20|86443.3|86393.3|86443.5|86393.5|86443.8|86393.8|86441.2|86391.2|28
1630089030000|2021-08-27 18:30:30|86443.2|86393.2|86444|86394|86446|86396|86440.5|86390.5|36
1630089040000|2021-08-27 18:30:40|86444.5|86394.5|86444.3|86394.3|86446.3|86396.3|86443.8|86393.8|31
1630089050000|2021-08-27 18:30:50|86444.1|86394.1|86444.6|86394.6|86445|86395|86444|86394|31
1630089060000|2021-08-27 18:31:00|86444.5|86394.5|86444.9|86394.9|86449.1|86399.1|86444|86394|35
1630089070000|2021-08-27 18:31:10|86444.5|86394.5|86444.9|86394.9|86444.9|86394.9|86443.1|86393.1|24
1630089080000|2021-08-27 18:31:20|86444|86394|86443.9|86393.9|86445.3|86395.3|86443.9|86393.9|19
1630089090000|2021-08-27 18:31:30|86444.1|86394.1|86444.3|86394.3|86445.6|86395.6|86443.5|86393.5|33
1630089100000|2021-08-27 18:31:40|86444.6|86394.6|86443.3|86393.3|86445.8|86395.8|86443.2|86393.2|24
1630089110000|2021-08-27 18:31:50|86443.6|86393.6|86441|86391|86443.6|86393.6|86439.9|86389.9|16
1630089120000|2021-08-27 18:32:00|86442.3|86392.3|86443.3|86393.3|86443.8|86393.8|86441.8|86391.8|26
1630089130000|2021-08-27 18:32:10|86443.5|86393.5|86443.3|86393.3|86443.6|86393.6|86442.7|86392.7|16
1630089140000|2021-08-27 18:32:20|86443.4|86393.4|86446.3|86396.3|86448.8|86398.8|86443.4|86393.4|45
1630089150000|2021-08-27 18:32:30|86448.4|86398.4|86451.6|86401.6|86451.6|86401.6|86448.1|86398.1|29
1630089160000|2021-08-27 18:32:40|86451.8|86401.8|86451.8|86401.8|86452.8|86402.8|86451.3|86401.3|28
1630089170000|2021-08-27 18:32:50|86452.3|86402.3|86448.1|86398.1|86452.3|86402.3|86447.3|86397.3|30
1630089180000|2021-08-27 18:33:00|86448.6|86398.6|86449.3|86399.3|86449.5|86399.5|86446.6|86396.6|32
1630089190000|2021-08-27 18:33:10|86449.5|86399.5|86449.8|86399.8|86450.3|86400.3|86449|86399|25
1630089200000|2021-08-27 18:33:20|86449.6|86399.6|86448.6|86398.6|86449.8|86399.8|86447.7|86397.7|22
1630089210000|2021-08-27 18:33:30|86448|86398|86446|86396|86448|86398|86445.8|86395.8|16
1630089220000|2021-08-27 18:33:40|86445.8|86395.8|86445.1|86395.1|86445.9|86395.9|86443.2|86393.2|27
1630089230000|2021-08-27 18:33:50|86445.2|86395.2|86446.2|86396.2|86446.2|86396.2|86444.8|86394.8|13
1630089240000|2021-08-27 18:34:00|86446.1|86396.1|86445.7|86395.7|86446.5|86396.5|86444|86394|31
1630089250000|2021-08-27 18:34:10|86447.1|86397.1|86448.3|86398.3|86448.3|86398.3|86445.3|86395.3|19
1630089260000|2021-08-27 18:34:20|86448.2|86398.2|86444.6|86394.6|86448.4|86398.4|86443.3|86393.3|18
1630089270000|2021-08-27 18:34:30|86444.3|86394.3|86445.1|86395.1|86445.1|86395.1|86442.5|86392.5|32
1630089280000|2021-08-27 18:34:40|86444.6|86394.6|86443.6|86393.6|86445|86395|86443.6|86393.6|15
1630089290000|2021-08-27 18:34:50|86444.1|86394.1|86445.4|86395.4|86446.1|86396.1|86443.8|86393.8|27
1630089300000|2021-08-27 18:35:00|86445.3|86395.3|86447.3|86397.3|86447.7|86397.7|86443.4|86393.4|31
1630089310000|2021-08-27 18:35:10|86447.7|86397.7|86446|86396|86447.7|86397.7|86445.6|86395.6|21
1630089320000|2021-08-27 18:35:20|86445.4|86395.4|86444.3|86394.3|86445.8|86395.8|86444|86394|18
1630089330000|2021-08-27 18:35:30|86444.4|86394.4|86445.6|86395.6|86445.6|86395.6|86444.1|86394.1|29
1630089340000|2021-08-27 18:35:40|86445.4|86395.4|86443.6|86393.6|86445.4|86395.4|86442.9|86392.9|18
1630089350000|2021-08-27 18:35:50|86443.8|86393.8|86445.8|86395.8|86445.8|86395.8|86443|86393|19
1630089360000|2021-08-27 18:36:00|86445.7|86395.7|86444.6|86394.6|86445.8|86395.8|86443.3|86393.3|15
1630089370000|2021-08-27 18:36:10|86444.2|86394.2|86444.1|86394.1|86444.4|86394.4|86443.4|86393.4|16
1630089380000|2021-08-27 18:36:20|86444.2|86394.2|86442.6|86392.6|86445.1|86395.1|86441.9|86391.9|24
1630089390000|2021-08-27 18:36:30|86442.9|86392.9|86442.6|86392.6|86442.9|86392.9|86442|86392|22
1630089400000|2021-08-27 18:36:40|86442.2|86392.2|86442.9|86392.9|86443.4|86393.4|86442.2|86392.2|21
1630089410000|2021-08-27 18:36:50|86443|86393|86441.8|86391.8|86443|86393|86441.1|86391.1|28
1630089420000|2021-08-27 18:37:00|86441.6|86391.6|86442.2|86392.2|86442.6|86392.6|86441|86391|31
1630089430000|2021-08-27 18:37:10|86442.1|86392.1|86441.7|86391.7|86442.3|86392.3|86441.3|86391.3|9
1630089440000|2021-08-27 18:37:20|86441.4|86391.4|86441.4|86391.4|86441.6|86391.6|86440.2|86390.2|11
1630089450000|2021-08-27 18:37:30|86441.3|86391.3|86441.2|86391.2|86442.8|86392.8|86441|86391|14
1630089460000|2021-08-27 18:37:40|86441.3|86391.3|86440.6|86390.6|86441.3|86391.3|86440.2|86390.2|10
1630089470000|2021-08-27 18:37:50|86440.7|86390.7|86442.2|86392.2|86442.4|86392.4|86440.2|86390.2|15
1630089480000|2021-08-27 18:38:00|86441.9|86391.9|86444.6|86394.6|86446|86396|86441.8|86391.8|27
1630089490000|2021-08-27 18:38:10|86445.1|86395.1|86444.3|86394.3|86446.2|86396.2|86443.5|86393.5|25
1630089500000|2021-08-27 18:38:20|86445.3|86395.3|86444.3|86394.3|86445.3|86395.3|86444.2|86394.2|17
1630089510000|2021-08-27 18:38:30|86444.1|86394.1|86445.6|86395.6|86445.6|86395.6|86440.7|86390.7|24
1630089520000|2021-08-27 18:38:40|86445.1|86395.1|86443.4|86393.4|86446|86396|86442.9|86392.9|22
1630089530000|2021-08-27 18:38:50|86444|86394|86444.2|86394.2|86444.3|86394.3|86443.5|86393.5|13
1630089540000|2021-08-27 18:39:00|86444|86394|86443.6|86393.6|86444.4|86394.4|86443.6|86393.6|14
1630089550000|2021-08-27 18:39:10|86443.9|86393.9|86440.6|86390.6|86443.9|86405.7|86428.2|86390.6|13
1630089560000|2021-08-27 18:39:20|86428.9|86403.9|86442.9|86392.9|86443.2|86405|86428.9|86391.7|16
1630089570000|2021-08-27 18:39:30|86442.7|86392.7|86444.8|86394.8|86445|86395|86442.4|86392.4|11
1630089580000|2021-08-27 18:39:40|86444.6|86394.6|86447.2|86397.2|86449.3|86399.3|86444.3|86394.3|38
1630089590000|2021-08-27 18:39:50|86447.6|86397.6|86449|86399|86449.1|86399.1|86447.2|86397.2|18
1630089600000|2021-08-27 18:40:00|86448.9|86398.9|86447.9|86397.9|86449.1|86399.1|86447.8|86397.8|28
1630089610000|2021-08-27 18:40:10|86448.1|86398.1|86449.3|86399.3|86449.3|86399.3|86448.1|86398.1|6
1630089620000|2021-08-27 18:40:20|86448.9|86398.9|86450.1|86400.1|86451.1|86401.1|86447.1|86397.1|23
1630089630000|2021-08-27 18:40:30|86449.6|86399.6|86450.7|86400.7|86451.5|86401.5|86449.6|86399.6|15
1630089640000|2021-08-27 18:40:40|86450.9|86400.9|86449.4|86399.4|86451.2|86401.2|86449|86399|18
1630089650000|2021-08-27 18:40:50|86449.7|86399.7|86449.8|86399.8|86450.5|86400.5|86449.2|86399.2|15
1630089660000|2021-08-27 18:41:00|86449.7|86399.7|86448.5|86398.5|86449.7|86399.7|86445.1|86395.1|17
1630089670000|2021-08-27 18:41:10|86448.6|86398.6|86446.6|86396.6|86448.9|86398.9|86446.3|86396.3|14
1630089680000|2021-08-27 18:41:20|86446.5|86396.5|86444.1|86394.1|86446.5|86396.5|86444.1|86394.1|23
1630089690000|2021-08-27 18:41:30|86444.2|86394.2|86445.9|86395.9|86447.1|86397.1|86443.7|86393.7|23
1630089700000|2021-08-27 18:41:40|86445.7|86395.7|86444.6|86394.6|86446|86396|86444.6|86394.6|16
1630089710000|2021-08-27 18:41:50|86442.9|86392.9|86444.6|86394.6|86445.3|86395.3|86442.9|86392.9|22
1630089720000|2021-08-27 18:42:00|86443.9|86393.9|86447.4|86397.4|86448|86398|86442.1|86392.1|19
1630089730000|2021-08-27 18:42:10|86447.2|86397.2|86444|86394|86447.4|86397.4|86444|86394|19
1630089740000|2021-08-27 18:42:20|86443.7|86393.7|86436.7|86386.7|86444.5|86394.5|86436.7|86386.7|16
1630089750000|2021-08-27 18:42:30|86437.3|86387.3|86432.8|86382.8|86437.6|86387.6|86431.6|86381.6|36
1630089760000|2021-08-27 18:42:40|86432.2|86382.2|86433.1|86383.1|86433.2|86383.2|86431.1|86381.1|36
1630089770000|2021-08-27 18:42:50|86433.3|86383.3|86432.3|86382.3|86435.5|86385.5|86432.2|86382.2|19
1630089780000|2021-08-27 18:43:00|86432.6|86382.6|86433.5|86383.5|86433.7|86383.7|86432.2|86382.2|38
1630089790000|2021-08-27 18:43:10|86433.6|86383.6|86431.1|86381.1|86433.6|86383.6|86430.1|86380.1|34
1630089800000|2021-08-27 18:43:20|86431|86381|86429.3|86379.3|86431|86381|86427.2|86377.2|30
1630089810000|2021-08-27 18:43:30|86427.9|86377.9|86429.9|86379.9|86430.2|86380.2|86427.9|86377.9|18
1630089820000|2021-08-27 18:43:40|86430.2|86380.2|86429.7|86379.7|86430.4|86380.4|86427.4|86377.4|24
1630089830000|2021-08-27 18:43:50|86429.6|86379.6|86430.8|86380.8|86431.5|86381.5|86429.6|86379.6|12
1630089840000|2021-08-27 18:44:00|86431.2|86381.2|86431.9|86381.9|86432.4|86382.4|86428.1|86378.1|35
1630089850000|2021-08-27 18:44:10|86431.8|86381.8|86430.7|86380.7|86432|86382|86430|86380|23
1630089860000|2021-08-27 18:44:20|86431.2|86381.2|86429.6|86379.6|86431.3|86381.3|86429.1|86379.1|26
1630089870000|2021-08-27 18:44:30|86429.3|86379.3|86427.6|86377.6|86429.6|86379.6|86426.6|86376.6|26
1630089880000|2021-08-27 18:44:40|86427.9|86377.9|86428.8|86378.8|86428.8|86378.8|86426.9|86376.9|21
1630089890000|2021-08-27 18:44:50|86428.5|86378.5|86430.9|86380.9|86430.9|86380.9|86425.8|86375.8|35
1630089900000|2021-08-27 18:45:00|86429.4|86379.4|86429.5|86379.5|86429.9|86379.9|86428.8|86378.8|28
1630089910000|2021-08-27 18:45:10|86429.7|86379.7|86429.4|86379.4|86430.4|86380.4|86429.1|86379.1|23
1630089920000|2021-08-27 18:45:20|86429.7|86379.7|86432.9|86382.9|86433.3|86383.3|86429.5|86379.5|26
1630089930000|2021-08-27 18:45:30|86433.2|86383.2|86434.2|86384.2|86434.5|86384.5|86432.4|86382.4|21
1630089940000|2021-08-27 18:45:40|86434.1|86384.1|86433.4|86383.4|86434.4|86384.4|86432.7|86382.7|30
1630089950000|2021-08-27 18:45:50|86433.5|86383.5|86432.5|86382.5|86433.7|86383.7|86431.3|86381.3|26
1630089960000|2021-08-27 18:46:00|86432.3|86382.3|86433.5|86383.5|86433.5|86383.5|86432.2|86382.2|16
1630089970000|2021-08-27 18:46:10|86433.2|86383.2|86435.5|86385.5|86435.5|86397.1|86421.4|86382.7|30
1630089980000|2021-08-27 18:46:20|86435.4|86385.4|86421.1|86396.1|86435.4|86396.7|86420.6|86381.6|30
1630089990000|2021-08-27 18:46:30|86422.3|86397.3|86433|86383|86434.2|86397.3|86422.1|86376.9|29
1630090000000|2021-08-27 18:46:40|86433.1|86383.1|86433.6|86383.6|86434.5|86384.5|86426.1|86376.1|38
1630090010000|2021-08-27 18:46:50|86433.4|86383.4|86433.5|86383.5|86434.9|86384.9|86433.4|86383.4|18
1630090020000|2021-08-27 18:47:00|86433.9|86383.9|86435.3|86385.3|86435.3|86385.3|86433.1|86383.1|25
1630090030000|2021-08-27 18:47:10|86435.2|86385.2|86434.6|86384.6|86435.3|86385.3|86431.9|86381.9|15
1630090040000|2021-08-27 18:47:20|86433.6|86383.6|86432.3|86382.3|86435.7|86385.7|86429.4|86379.4|31
1630090050000|2021-08-27 18:47:30|86432.1|86382.1|86433.1|86383.1|86434.9|86396.6|86420.3|86382.1|19
1630090060000|2021-08-27 18:47:40|86433.4|86383.4|86432.6|86382.6|86433.4|86383.4|86426.8|86376.8|33
1630090070000|2021-08-27 18:47:50|86431.5|86381.5|86433.2|86383.2|86433.8|86383.8|86431.5|86381.5|17
1630090080000|2021-08-27 18:48:00|86432.5|86382.5|86432|86382|86432.5|86382.5|86430.6|86380.6|24
1630090090000|2021-08-27 18:48:10|86431.8|86381.8|86428.5|86378.5|86432.2|86382.2|86428.5|86378.5|25
1630090100000|2021-08-27 18:48:20|86427.9|86377.9|86430.9|86380.9|86432|86382|86427.9|86377.9|27
1630090110000|2021-08-27 18:48:30|86431.7|86381.7|86432.3|86382.3|86432.3|86382.3|86429.5|86379.5|26
1630090120000|2021-08-27 18:48:40|86431.2|86381.2|86431.3|86381.3|86433.6|86383.6|86429.7|86379.7|42
1630090130000|2021-08-27 18:48:50|86431.7|86381.7|86430.5|86380.5|86431.8|86381.8|86430.5|86380.5|22
1630090140000|2021-08-27 18:49:00|86430.8|86380.8|86432.2|86382.2|86432.8|86382.8|86430.1|86380.1|22
1630090150000|2021-08-27 18:49:10|86432.3|86382.3|86429.2|86379.2|86433.7|86383.7|86428.7|86378.7|29
1630090160000|2021-08-27 18:49:20|86430.7|86380.7|86416.9|86391.9|86430.9|86393.2|86415.3|86379.1|29
1630090170000|2021-08-27 18:49:30|86417|86392|86429|86379|86429.2|86392|86415.6|86377.1|43
1630090180000|2021-08-27 18:49:40|86428.2|86378.2|86428.3|86378.3|86428.6|86378.6|86427.8|86377.8|23
1630090190000|2021-08-27 18:49:50|86428.4|86378.4|86419|86369|86433.4|86383.4|86417.7|86367.7|51
1630090200000|2021-08-27 18:50:00|86419.1|86369.1|86409.6|86359.6|86419.1|86369.1|86401.1|86351.1|53
1630090210000|2021-08-27 18:50:10|86409.3|86359.3|86409.6|86359.6|86409.9|86359.9|86403.7|86353.7|33
1630090220000|2021-08-27 18:50:20|86409|86359|86408.9|86358.9|86410.8|86360.8|86406.2|86356.2|42
1630090230000|2021-08-27 18:50:30|86408.8|86358.8|86409.3|86359.3|86410.3|86360.3|86408.7|86358.7|21
1630090240000|2021-08-27 18:50:40|86409.7|86359.7|86414.1|86364.1|86414.1|86364.1|86409.2|86359.2|29
1630090250000|2021-08-27 18:50:50|86414.3|86364.3|86408|86358|86414.3|86364.3|86406.1|86356.1|31
1630090260000|2021-08-27 18:51:00|86407.8|86357.8|86409.7|86359.7|86410|86360|86407.8|86357.8|21
1630090270000|2021-08-27 18:51:10|86410.5|86360.5|86416.9|86366.9|86417.8|86367.8|86410.5|86360.5|35
1630090280000|2021-08-27 18:51:20|86416.6|86366.6|86417.5|86367.5|86417.6|86367.6|86415.6|86365.6|26
1630090290000|2021-08-27 18:51:30|86417.7|86367.7|86415|86365|86417.7|86367.7|86415|86365|21
1630090300000|2021-08-27 18:51:40|86415.1|86365.1|86413.9|86363.9|86415.3|86365.3|86412.5|86362.5|30
1630090310000|2021-08-27 18:51:50|86413.7|86363.7|86414.3|86364.3|86415.1|86365.1|86413.7|86363.7|26
1630090320000|2021-08-27 18:52:00|86414.1|86364.1|86414.6|86364.6|86414.6|86364.6|86413.1|86363.1|24
1630090330000|2021-08-27 18:52:10|86414.5|86364.5|86411.5|86361.5|86416.3|86370.6|86395.6|86360.7|33
1630090340000|2021-08-27 18:52:20|86411.7|86361.7|86412.6|86362.6|86413|86363|86407.1|86357.1|44
1630090350000|2021-08-27 18:52:30|86412.2|86362.2|86409.1|86359.1|86412.7|86362.7|86407.6|86357.6|31
1630090360000|2021-08-27 18:52:40|86408.5|86358.5|86408.2|86358.2|86410.1|86360.1|86407.3|86357.3|33
1630090370000|2021-08-27 18:52:50|86407.8|86357.8|86408|86358|86408.1|86358.1|86407.2|86357.2|14
1630090380000|2021-08-27 18:53:00|86408.2|86358.2|86408.9|86358.9|86408.9|86358.9|86408.2|86358.2|15
1630090390000|2021-08-27 18:53:10|86409.1|86359.1|86409.4|86359.4|86409.6|86359.6|86408.5|86358.5|29
1630090400000|2021-08-27 18:53:20|86409.5|86359.5|86406.4|86356.4|86409.8|86359.8|86404.6|86354.6|41
1630090410000|2021-08-27 18:53:30|86407.1|86357.1|86405.1|86355.1|86407.1|86357.1|86404.8|86354.8|32
1630090420000|2021-08-27 18:53:40|86405.3|86355.3|86407.3|86357.3|86407.5|86357.5|86405.2|86355.2|17
1630090430000|2021-08-27 18:53:50|86407.4|86357.4|86405.7|86355.7|86407.5|86357.5|86405.7|86355.7|18
1630090440000|2021-08-27 18:54:00|86405.2|86355.2|86406.9|86356.9|86407.1|86357.1|86405|86355|18
1630090450000|2021-08-27 18:54:10|86406.6|86356.6|86406.4|86356.4|86407.7|86357.7|86406|86356|25
1630090460000|2021-08-27 18:54:20|86407|86357|86409.3|86359.3|86409.3|86359.3|86406.3|86356.3|18
1630090470000|2021-08-27 18:54:30|86409.4|86359.4|86410.8|86360.8|86410.8|86360.8|86407.3|86357.3|28
1630090480000|2021-08-27 18:54:40|86411.3|86361.3|86410.5|86360.5|86412.4|86362.4|86410.5|86360.5|42
1630090490000|2021-08-27 18:54:50|86410.6|86360.6|86410.9|86360.9|86411.6|86361.6|86410.4|86360.4|24
1630090500000|2021-08-27 18:55:00|86411.1|86361.1|86410.5|86360.5|86411.3|86361.3|86410.3|86360.3|23
1630090510000|2021-08-27 18:55:10|86411.6|86361.6|86410.5|86360.5|86411.6|86361.6|86409.2|86359.2|25
1630090520000|2021-08-27 18:55:20|86410.7|86360.7|86404.5|86354.5|86410.7|86360.7|86402.9|86352.9|42
1630090530000|2021-08-27 18:55:30|86406.1|86356.1|86405.3|86355.3|86406.5|86356.5|86405.1|86355.1|22
1630090540000|2021-08-27 18:55:40|86405.2|86355.2|86405.1|86355.1|86405.6|86355.6|86404.5|86354.5|29
1630090550000|2021-08-27 18:55:50|86405.2|86355.2|86404.7|86354.7|86409.6|86359.6|86404.5|86354.5|33
1630090560000|2021-08-27 18:56:00|86404.9|86354.9|86405.8|86355.8|86406|86356|86404.5|86354.5|24
1630090570000|2021-08-27 18:56:10|86405.9|86355.9|86400.7|86350.7|86405.9|86355.9|86400.4|86350.4|27
1630090580000|2021-08-27 18:56:20|86401.5|86351.5|86402.6|86352.6|86402.6|86352.6|86401|86351|26
1630090590000|2021-08-27 18:56:30|86402.4|86352.4|86402.8|86352.8|86403.2|86353.2|86401.7|86351.7|30
1630090600000|2021-08-27 18:56:40|86402.6|86352.6|86402.3|86352.3|86402.7|86352.7|86401.9|86351.9|11
1630090610000|2021-08-27 18:56:50|86402.2|86352.2|86401.9|86351.9|86402.3|86352.3|86401.6|86351.6|18
1630090620000|2021-08-27 18:57:00|86402|86352|86403.1|86353.1|86404.7|86354.7|86401.9|86351.9|28
1630090630000|2021-08-27 18:57:10|86405.1|86355.1|86406.1|86356.1|86406.7|86356.7|86405.1|86355.1|19
1630090640000|2021-08-27 18:57:20|86405.9|86355.9|86407.2|86357.2|86409.7|86359.7|86405.8|86355.8|33
1630090650000|2021-08-27 18:57:30|86407.8|86357.8|86406.8|86356.8|86407.8|86357.8|86405.7|86355.7|33
1630090660000|2021-08-27 18:57:40|86406.6|86356.6|86407.9|86357.9|86408.7|86358.7|86406|86356|23
1630090670000|2021-08-27 18:57:50|86408|86358|86407.8|86357.8|86409|86359|86407.8|86357.8|20
1630090680000|2021-08-27 18:58:00|86409.5|86359.5|86413.4|86363.4|86414.3|86364.3|86409.5|86359.5|33
1630090690000|2021-08-27 18:58:10|86413.2|86363.2|86416.9|86366.9|86418.1|86368.1|86413.2|86363.2|40
1630090700000|2021-08-27 18:58:20|86417.2|86367.2|86415.5|86365.5|86418.2|86368.2|86415.3|86365.3|26
1630090710000|2021-08-27 18:58:30|86416.5|86366.5|86417|86367|86418.2|86368.2|86415.1|86365.1|32
1630090720000|2021-08-27 18:58:40|86417.2|86367.2|86417.4|86367.4|86420.2|86370.2|86417.1|86367.1|37
1630090730000|2021-08-27 18:58:50|86417.8|86367.8|86418.1|86368.1|86418.5|86368.5|86416.1|86366.1|40
1630090740000|2021-08-27 18:59:00|86417.7|86367.7|86415.7|86365.7|86417.7|86367.7|86415.2|86365.2|36
1630090750000|2021-08-27 18:59:10|86416|86366|86416.8|86366.8|86418.4|86368.4|86414.8|86364.8|42
1630090760000|2021-08-27 18:59:20|86417.2|86367.2|86418.3|86368.3|86419|86369|86416.7|86366.7|32
1630090770000|2021-08-27 18:59:30|86418.1|86368.1|86430.6|86380.6|86437.5|86387.5|86418.1|86368.1|59
1630090780000|2021-08-27 18:59:40|86430.7|86380.7|86433.7|86383.7|86436.6|86386.6|86430.3|86380.3|41
1630090790000|2021-08-27 18:59:50|86434.6|86384.6|86438.6|86388.6|86439.3|86389.3|86434.2|86384.2|60
1630090800000|2021-08-27 19:00:00|86439.7|86389.7|86445.9|86395.9|86449|86399|86439.7|86389.7|57
1630090810000|2021-08-27 19:00:10|86445.6|86395.6|86445|86395|86447.1|86397.1|86444.8|86394.8|45
1630090820000|2021-08-27 19:00:20|86445.1|86395.1|86440.6|86390.6|86445.1|86395.1|86438.7|86388.7|48
1630090830000|2021-08-27 19:00:30|86440.3|86390.3|86441.1|86391.1|86441.1|86391.1|86439.7|86389.7|37
1630090840000|2021-08-27 19:00:40|86441.2|86391.2|86439.2|86389.2|86441.2|86391.2|86438.9|86388.9|38
1630090850000|2021-08-27 19:00:50|86439.1|86389.1|86437.1|86387.1|86439.4|86389.4|86435.7|86385.7|41
1630090860000|2021-08-27 19:01:00|86436.8|86386.8|86440|86390|86440.6|86390.6|86436.7|86386.7|33
1630090870000|2021-08-27 19:01:10|86440.2|86390.2|86440.2|86390.2|86440.8|86390.8|86439.4|86389.4|33
1630090880000|2021-08-27 19:01:20|86439.9|86389.9|86439.7|86389.7|86440.6|86390.6|86439.6|86389.6|22
1630090890000|2021-08-27 19:01:30|86439.8|86389.8|86439.4|86389.4|86440.2|86390.2|86439.1|86389.1|30
1630090900000|2021-08-27 19:01:40|86439.1|86389.1|86437.3|86387.3|86439.1|86389.1|86435.2|86385.2|47
1630090910000|2021-08-27 19:01:50|86437|86387|86438.2|86388.2|86438.8|86388.8|86436.7|86386.7|29
1630090920000|2021-08-27 19:02:00|86438|86388|86438|86388|86439.1|86389.1|86437.6|86387.6|28
1630090930000|2021-08-27 19:02:10|86437.1|86387.1|86441.2|86391.2|86441.7|86391.7|86435|86385|33
1630090940000|2021-08-27 19:02:20|86441.5|86391.5|86440.4|86390.4|86441.9|86391.9|86439.6|86389.6|34
1630090950000|2021-08-27 19:02:30|86437.9|86387.9|86433.9|86383.9|86437.9|86387.9|86432.6|86382.6|51
1630090960000|2021-08-27 19:02:40|86434.2|86384.2|86433.9|86383.9|86437.4|86387.4|86432.7|86382.7|35
1630090970000|2021-08-27 19:02:50|86433.4|86383.4|86434.1|86384.1|86434.3|86384.3|86432.8|86382.8|26
1630090980000|2021-08-27 19:03:00|86434.6|86384.6|86436.5|86386.5|86437.1|86387.1|86434.6|86384.6|21
1630090990000|2021-08-27 19:03:10|86436.4|86386.4|86438.2|86388.2|86438.2|86388.2|86435.6|86385.6|30
1630091000000|2021-08-27 19:03:20|86437.9|86387.9|86436.5|86386.5|86438.4|86388.4|86436.5|86386.5|28
1630091010000|2021-08-27 19:03:30|86436.6|86386.6|86437|86387|86437.3|86387.3|86436.2|86386.2|21
1630091020000|2021-08-27 19:03:40|86436.9|86386.9|86437.6|86387.6|86437.6|86387.6|86436.2|86386.2|28
1630091030000|2021-08-27 19:03:50|86438.2|86388.2|86435.4|86385.4|86438.4|86388.4|86435.2|86385.2|16
1630091040000|2021-08-27 19:04:00|86435.1|86385.1|86436|86386|86437.4|86387.4|86435.1|86385.1|31
1630091050000|2021-08-27 19:04:10|86436.5|86386.5|86436.7|86386.7|86436.9|86386.9|86435.3|86385.3|23
1630091060000|2021-08-27 19:04:20|86436.9|86386.9|86436.3|86386.3|86437.2|86387.2|86436.3|86386.3|26
1630091070000|2021-08-27 19:04:30|86437.1|86387.1|86437.2|86387.2|86437.5|86387.5|86436.4|86386.4|17
1630091080000|2021-08-27 19:04:40|86437.3|86387.3|86437.9|86387.9|86438.2|86388.2|86437.3|86387.3|15
1630091090000|2021-08-27 19:04:50|86437.8|86387.8|86437.9|86387.9|86437.9|86387.9|86436.9|86386.9|15
1630091100000|2021-08-27 19:05:00|86437.8|86387.8|86437.7|86387.7|86438.8|86388.8|86436.9|86386.9|21
1630091110000|2021-08-27 19:05:10|86437.9|86387.9|86438.1|86388.1|86438.4|86388.4|86436.8|86386.8|25
1630091120000|2021-08-27 19:05:20|86437.6|86387.6|86437.2|86387.2|86437.6|86387.6|86436.5|86386.5|26
1630091130000|2021-08-27 19:05:30|86437.4|86387.4|86436.9|86386.9|86438.5|86388.5|86436.4|86386.4|42
1630091140000|2021-08-27 19:05:40|86438.1|86388.1|86436.3|86386.3|86438.1|86388.1|86435.3|86385.3|29
1630091150000|2021-08-27 19:05:50|86436.2|86386.2|86436.8|86386.8|86437.9|86387.9|86435.4|86385.4|13
1630091160000|2021-08-27 19:06:00|86436.5|86386.5|86437|86387|86437.5|86387.5|86436.1|86386.1|19
1630091170000|2021-08-27 19:06:10|86436.2|86386.2|86438.2|86388.2|86438.2|86388.2|86436|86386|36
1630091180000|2021-08-27 19:06:20|86438.1|86388.1|86439.2|86389.2|86439.4|86389.4|86437.5|86387.5|31
1630091190000|2021-08-27 19:06:30|86438.5|86388.5|86439.4|86389.4|86440|86390|86438.5|86388.5|31
1630091200000|2021-08-27 19:06:40|86439.3|86389.3|86438.2|86388.2|86439.7|86389.7|86437.9|86387.9|23
1630091210000|2021-08-27 19:06:50|86438.3|86388.3|86438.9|86388.9|86439.1|86389.1|86438.3|86388.3|12
1630091220000|2021-08-27 19:07:00|86438.7|86388.7|86436.8|86386.8|86438.7|86388.7|86436.1|86386.1|22
1630091230000|2021-08-27 19:07:10|86436.6|86386.6|86438.1|86388.1|86438.3|86388.3|86436.6|86386.6|29
1630091240000|2021-08-27 19:07:20|86438|86388|86436.7|86386.7|86438.8|86388.8|86436.7|86386.7|22
1630091250000|2021-08-27 19:07:30|86436.3|86386.3|86436.4|86386.4|86437.3|86387.3|86435.9|86385.9|21
1630091260000|2021-08-27 19:07:40|86436.3|86386.3|86436.1|86386.1|86436.4|86386.4|86434.8|86384.8|21
1630091270000|2021-08-27 19:07:50|86435.9|86385.9|86438.1|86388.1|86438.1|86388.1|86435.9|86385.9|13
1630091280000|2021-08-27 19:08:00|86436.4|86386.4|86436.8|86386.8|86437.3|86387.3|86435.8|86385.8|20
1630091290000|2021-08-27 19:08:10|86436.6|86386.6|86437.5|86387.5|86438.7|86388.7|86436.3|86386.3|22
1630091300000|2021-08-27 19:08:20|86436.8|86386.8|86437.1|86387.1|86438.1|86388.1|86436.8|86386.8|19
1630091310000|2021-08-27 19:08:30|86437|86387|86436.5|86386.5|86438.1|86388.1|86436.5|86386.5|12
1630091320000|2021-08-27 19:08:40|86436.6|86386.6|86437.6|86387.6|86437.6|86387.6|86436.5|86386.5|27
1630091330000|2021-08-27 19:08:50|86438.3|86388.3|86436.7|86386.7|86438.6|86388.6|86436.6|86386.6|25
1630091340000|2021-08-27 19:09:00|86436.9|86386.9|86436.9|86386.9|86437.8|86387.8|86436.7|86386.7|22
1630091350000|2021-08-27 19:09:10|86437.3|86387.3|86437.5|86387.5|86438|86388|86436.1|86386.1|24
1630091360000|2021-08-27 19:09:20|86438|86388|86436.5|86386.5|86438|86388|86435.9|86385.9|22
1630091370000|2021-08-27 19:09:30|86436.7|86386.7|86435.9|86385.9|86437|86387|86435.9|86385.9|21
1630091380000|2021-08-27 19:09:40|86435.7|86385.7|86437.2|86387.2|86437.8|86387.8|86435.5|86385.5|18
1630091390000|2021-08-27 19:09:50|86436.7|86386.7|86436.1|86386.1|86436.8|86386.8|86434.3|86384.3|27
1630091400000|2021-08-27 19:10:00|86434.7|86384.7|86434|86384|86434.7|86384.7|86431.5|86381.5|39
1630091410000|2021-08-27 19:10:10|86433.6|86383.6|86433.3|86383.3|86434.6|86384.6|86432.8|86382.8|26
1630091420000|2021-08-27 19:10:20|86432.7|86382.7|86432.3|86382.3|86432.8|86382.8|86432.2|86382.2|16
1630091430000|2021-08-27 19:10:30|86432.1|86382.1|86434.8|86384.8|86435.2|86385.2|86432.1|86382.1|27
1630091440000|2021-08-27 19:10:40|86434.7|86384.7|86434.2|86384.2|86435.7|86385.7|86434.2|86384.2|31
1630091450000|2021-08-27 19:10:50|86434.3|86384.3|86434.9|86384.9|86434.9|86384.9|86434.1|86384.1|11
1630091460000|2021-08-27 19:11:00|86435|86385|86436|86386|86436|86386|86434.5|86384.5|25
1630091470000|2021-08-27 19:11:10|86435.5|86385.5|86434.8|86384.8|86436.1|86386.1|86434.5|86384.5|24
1630091480000|2021-08-27 19:11:20|86434.5|86384.5|86435.3|86385.3|86435.6|86385.6|86434.3|86384.3|21
1630091490000|2021-08-27 19:11:30|86435.5|86385.5|86435.3|86385.3|86435.5|86385.5|86433.4|86383.4|23
1630091500000|2021-08-27 19:11:40|86435.8|86385.8|86435.9|86385.9|86435.9|86385.9|86434.2|86384.2|25
1630091510000|2021-08-27 19:11:50|86436|86386|86435.8|86385.8|86436.6|86386.6|86435.3|86385.3|17
1630091520000|2021-08-27 19:12:00|86435.7|86385.7|86435.8|86385.8|86436.4|86386.4|86435|86385|29
1630091530000|2021-08-27 19:12:10|86436.3|86386.3|86439.5|86389.5|86440.5|86390.5|86434.5|86384.5|29
1630091540000|2021-08-27 19:12:20|86439.9|86389.9|86436.9|86386.9|86440.2|86390.2|86436.9|86386.9|30
1630091550000|2021-08-27 19:12:30|86437.1|86387.1|86437.6|86387.6|86437.7|86387.7|86436.8|86386.8|22
1630091560000|2021-08-27 19:12:40|86437.5|86387.5|86437.6|86387.6|86437.6|86387.6|86436.9|86386.9|23
1630091570000|2021-08-27 19:12:50|86437.5|86387.5|86438|86388|86438.2|86388.2|86437.2|86387.2|25
1630091580000|2021-08-27 19:13:00|86438.1|86388.1|86437.8|86387.8|86438.5|86388.5|86437.2|86387.2|20
1630091590000|2021-08-27 19:13:10|86437.2|86387.2|86437.3|86387.3|86438.1|86388.1|86436.9|86386.9|15
1630091600000|2021-08-27 19:13:20|86437.4|86387.4|86435.8|86385.8|86437.4|86387.4|86435.6|86385.6|24
1630091610000|2021-08-27 19:13:30|86435.7|86385.7|86434.8|86384.8|86436.1|86386.1|86433.5|86383.5|31
1630091620000|2021-08-27 19:13:40|86435|86385|86435.3|86385.3|86436.5|86386.5|86434.5|86384.5|19
1630091630000|2021-08-27 19:13:50|86434.7|86384.7|86435.5|86385.5|86436.1|86386.1|86434.7|86384.7|13
1630091640000|2021-08-27 19:14:00|86435.3|86385.3|86436.2|86386.2|86438.3|86388.3|86435.3|86385.3|28
1630091650000|2021-08-27 19:14:10|86436.5|86386.5|86437|86387|86437.1|86387.1|86435.8|86385.8|24
1630091660000|2021-08-27 19:14:20|86437.2|86387.2|86436.7|86386.7|86437.4|86387.4|86436.7|86386.7|14
1630091670000|2021-08-27 19:14:30|86436.3|86386.3|86435.8|86385.8|86436.9|86386.9|86435.8|86385.8|17
1630091680000|2021-08-27 19:14:40|86437.7|86387.7|86436.7|86386.7|86438|86388|86436.7|86386.7|24
1630091690000|2021-08-27 19:14:50|86436.6|86386.6|86436.6|86386.6|86437.9|86387.9|86436.6|86386.6|13
1630091700000|2021-08-27 19:15:00|86436.7|86386.7|86436.5|86386.5|86438|86388|86435.5|86385.5|29
1630091710000|2021-08-27 19:15:10|86436.3|86386.3|86438.1|86388.1|86438.1|86388.1|86436.2|86386.2|24
1630091720000|2021-08-27 19:15:20|86438|86388|86438.7|86388.7|86438.7|86388.7|86435.3|86385.3|25
1630091730000|2021-08-27 19:15:30|86443|86393|86439.5|86389.5|86445|86395|86438.3|86388.3|32
1630091740000|2021-08-27 19:15:40|86439.7|86389.7|86440.2|86390.2|86440.5|86390.5|86438.8|86388.8|31
1630091750000|2021-08-27 19:15:50|86440|86390|86439.3|86389.3|86440|86390|86438.1|86388.1|26
1630091760000|2021-08-27 19:16:00|86439.6|86389.6|86439.4|86389.4|86439.6|86389.6|86438.8|86388.8|19
1630091770000|2021-08-27 19:16:10|86439.5|86389.5|86437.5|86387.5|86439.8|86389.8|86435.9|86385.9|29
1630091780000|2021-08-27 19:16:20|86438.1|86388.1|86437.5|86387.5|86438.1|86388.1|86436.2|86386.2|25
1630091790000|2021-08-27 19:16:30|86437.4|86387.4|86437.8|86387.8|86438.2|86388.2|86437.2|86387.2|20
1630091800000|2021-08-27 19:16:40|86438|86388|86439.2|86389.2|86439.7|86389.7|86437.5|86387.5|25
1630091810000|2021-08-27 19:16:50|86439.3|86389.3|86434.1|86384.1|86439.4|86389.4|86433.6|86383.6|37
1630091820000|2021-08-27 19:17:00|86434.3|86384.3|86436.3|86386.3|86436.3|86386.3|86434.3|86384.3|29
1630091830000|2021-08-27 19:17:10|86421.5|86396.5|86436.2|86386.2|86436.9|86396.5|86421.5|86385.1|19
1630091840000|2021-08-27 19:17:20|86436.3|86386.3|86434.8|86384.8|86436.6|86386.6|86434.4|86384.4|17
1630091850000|2021-08-27 19:17:30|86434.5|86384.5|86434.1|86384.1|86434.7|86384.7|86434.1|86384.1|15
1630091860000|2021-08-27 19:17:40|86433.5|86383.5|86433.6|86383.6|86433.6|86383.6|86432|86382|30
1630091870000|2021-08-27 19:17:50|86433.2|86383.2|86433.7|86383.7|86433.7|86383.7|86432.8|86382.8|25
1630091880000|2021-08-27 19:18:00|86433|86383|86427.4|86377.4|86433.7|86383.7|86426.4|86376.4|44
1630091890000|2021-08-27 19:18:10|86427.3|86377.3|86425.1|86375.1|86427.7|86377.7|86424.6|86374.6|30
1630091900000|2021-08-27 19:18:20|86424.9|86374.9|86424.2|86374.2|86425|86375|86424.2|86374.2|11
1630091910000|2021-08-27 19:18:30|86424.3|86374.3|86423.1|86373.1|86424.8|86374.8|86422.8|86372.8|13
1630091920000|2021-08-27 19:18:40|86423.2|86373.2|86422|86372|86423.6|86373.6|86421.3|86371.3|25
1630091930000|2021-08-27 19:18:50|86422.4|86372.4|86422.9|86372.9|86422.9|86372.9|86421.6|86371.6|24
1630091940000|2021-08-27 19:19:00|86423.1|86373.1|86422.1|86372.1|86423.5|86373.5|86421.6|86371.6|21
1630091950000|2021-08-27 19:19:10|86422.5|86372.5|86422.6|86372.6|86422.8|86372.8|86421.3|86371.3|32
1630091960000|2021-08-27 19:19:20|86422.7|86372.7|86422.1|86372.1|86423.1|86373.1|86421.5|86371.5|15
1630091970000|2021-08-27 19:19:30|86422|86372|86426.6|86376.6|86428|86378|86422|86372|33
1630091980000|2021-08-27 19:19:40|86426.3|86376.3|86426.3|86376.3|86432.2|86382.2|86425.1|86375.1|47
1630091990000|2021-08-27 19:19:50|86425.1|86375.1|86427.7|86377.7|86428.2|86378.2|86423.9|86373.9|13
1630092000000|2021-08-27 19:20:00|86427.1|86377.1|86426.9|86376.9|86427.1|86377.1|86425.1|86375.1|23
1630092010000|2021-08-27 19:20:10|86426.7|86376.7|86426.9|86376.9|86427|86377|86425.9|86375.9|22
1630092020000|2021-08-27 19:20:20|86426.8|86376.8|86423.9|86373.9|86426.9|86376.9|86423.7|86373.7|23
1630092030000|2021-08-27 19:20:30|86423.8|86373.8|86425.4|86375.4|86425.7|86375.7|86421.9|86371.9|32
1630092040000|2021-08-27 19:20:40|86425.5|86375.5|86423.5|86373.5|86425.8|86375.8|86423|86373|28
1630092050000|2021-08-27 19:20:50|86423.3|86373.3|86421.8|86371.8|86423.3|86373.3|86420.2|86370.2|30
1630092060000|2021-08-27 19:21:00|86422.2|86372.2|86423.7|86373.7|86425.9|86375.9|86420.8|86370.8|43
1630092070000|2021-08-27 19:21:10|86424|86374|86421.4|86371.4|86424.6|86374.6|86421.3|86371.3|27
1630092080000|2021-08-27 19:21:20|86420.9|86370.9|86421.3|86371.3|86421.9|86371.9|86420.7|86370.7|21
1630092090000|2021-08-27 19:21:30|86421.2|86371.2|86419.5|86369.5|86421.2|86371.2|86418.9|86368.9|27
1630092100000|2021-08-27 19:21:40|86419.6|86369.6|86419.4|86369.4|86420|86370|86418.8|86368.8|21
1630092110000|2021-08-27 19:21:50|86419.7|86369.7|86417.9|86367.9|86419.8|86369.8|86417.1|86367.1|30
1630092120000|2021-08-27 19:22:00|86418.1|86368.1|86417.8|86367.8|86418.8|86368.8|86417.3|86367.3|32
1630092130000|2021-08-27 19:22:10|86417.4|86367.4|86416.9|86366.9|86418.1|86368.1|86416.7|86366.7|25
1630092140000|2021-08-27 19:22:20|86417|86367|86420|86370|86420.3|86370.3|86417|86367|29
1630092150000|2021-08-27 19:22:30|86419.8|86369.8|86421.6|86371.6|86421.8|86371.8|86419.8|86369.8|32
1630092160000|2021-08-27 19:22:40|86421.4|86371.4|86421.4|86371.4|86421.5|86371.5|86420.7|86370.7|14
1630092170000|2021-08-27 19:22:50|86421.1|86371.1|86422.6|86372.6|86422.6|86372.6|86420|86370|23
1630092180000|2021-08-27 19:23:00|86422.5|86372.5|86420.1|86370.1|86422.6|86372.6|86419.4|86369.4|23
1630092190000|2021-08-27 19:23:10|86420.5|86370.5|86419.2|86369.2|86421.5|86371.5|86418.9|86368.9|21
1630092200000|2021-08-27 19:23:20|86419.4|86369.4|86419.7|86369.7|86419.9|86369.9|86418.8|86368.8|20
1630092210000|2021-08-27 19:23:30|86420.6|86370.6|86419.8|86369.8|86420.8|86370.8|86419.5|86369.5|29
1630092220000|2021-08-27 19:23:40|86419.5|86369.5|86421.4|86371.4|86421.4|86371.4|86419.1|86369.1|19
1630092230000|2021-08-27 19:23:50|86422|86372|86422.2|86372.2|86422.5|86372.5|86418.9|86368.9|16
1630092240000|2021-08-27 19:24:00|86421.5|86371.5|86419.6|86369.6|86422|86372|86417.5|86367.5|29
1630092250000|2021-08-27 19:24:10|86419.2|86369.2|86416.5|86366.5|86419.3|86369.3|86416.2|86366.2|28
1630092260000|2021-08-27 19:24:20|86416.3|86366.3|86419.5|86369.5|86420.2|86370.2|86416.3|86366.3|22
1630092270000|2021-08-27 19:24:30|86419.2|86369.2|86423|86373|86425.1|86375.1|86419.1|86369.1|36
1630092280000|2021-08-27 19:24:40|86422.5|86372.5|86423.2|86373.2|86424.2|86374.2|86422.2|86372.2|17
1630092290000|2021-08-27 19:24:50|86422.9|86372.9|86423.9|86373.9|86424|86374|86422.9|86372.9|14
1630092300000|2021-08-27 19:25:00|86423.8|86373.8|86424.7|86374.7|86425.5|86375.5|86423.8|86373.8|15
1630092310000|2021-08-27 19:25:10|86423.6|86373.6|86423|86373|86423.6|86373.6|86419.7|86369.7|52
1630092320000|2021-08-27 19:25:20|86423.1|86373.1|86423|86373|86423.1|86373.1|86422.4|86372.4|22
1630092330000|2021-08-27 19:25:30|86423.7|86373.7|86420.3|86370.3|86425.7|86375.7|86418.4|86368.4|43
1630092340000|2021-08-27 19:25:40|86419|86369|86417.2|86367.2|86419.9|86369.9|86416.3|86366.3|28
1630092350000|2021-08-27 19:25:50|86417.3|86367.3|86416.4|86366.4|86417.7|86367.7|86415.8|86365.8|38
1630092360000|2021-08-27 19:26:00|86416.7|86366.7|86415.4|86365.4|86417.8|86367.8|86414.9|86364.9|26
1630092370000|2021-08-27 19:26:10|86415.3|86365.3|86416.4|86366.4|86416.4|86366.4|86414.6|86364.6|22
1630092380000|2021-08-27 19:26:20|86416.3|86366.3|86417.7|86367.7|86418.5|86368.5|86415.5|86365.5|29
1630092390000|2021-08-27 19:26:30|86417.5|86367.5|86418|86368|86419|86369|86416.2|86366.2|25
1630092400000|2021-08-27 19:26:40|86416.4|86366.4|86416.9|86366.9|86418.6|86368.6|86413.8|86363.8|28
1630092410000|2021-08-27 19:26:50|86415.2|86365.2|86412.9|86362.9|86418.4|86368.4|86411.9|86361.9|38
1630092420000|2021-08-27 19:27:00|86412.4|86362.4|86413|86363|86414|86364|86412.4|86362.4|37
1630092430000|2021-08-27 19:27:10|86412.9|86362.9|86410.7|86360.7|86412.9|86362.9|86409.7|86359.7|34
1630092440000|2021-08-27 19:27:20|86410.6|86360.6|86407|86357|86410.7|86360.7|86406.5|86356.5|28
1630092450000|2021-08-27 19:27:30|86407.4|86357.4|86405.9|86355.9|86407.5|86357.5|86404.6|86354.6|36
1630092460000|2021-08-27 19:27:40|86406.1|86356.1|86406.3|86356.3|86406.8|86356.8|86405.9|86355.9|34
1630092470000|2021-08-27 19:27:50|86406.4|86356.4|86401.7|86351.7|86406.4|86356.4|86401.5|86351.5|30
1630092480000|2021-08-27 19:28:00|86401.8|86351.8|86402.1|86352.1|86404.3|86354.3|86400.8|86350.8|25
1630092490000|2021-08-27 19:28:10|86402|86352|86403.5|86353.5|86403.9|86353.9|86401.1|86351.1|20
1630092500000|2021-08-27 19:28:20|86403.4|86353.4|86402.3|86352.3|86403.8|86353.8|86401.5|86351.5|30
1630092510000|2021-08-27 19:28:30|86402.1|86352.1|86401.8|86351.8|86403.3|86353.3|86401.8|86351.8|35
1630092520000|2021-08-27 19:28:40|86401.6|86351.6|86402.2|86352.2|86402.9|86352.9|86401.5|86351.5|21
1630092530000|2021-08-27 19:28:50|86402.4|86352.4|86401.7|86351.7|86402.5|86352.5|86400.3|86350.3|26
1630092540000|2021-08-27 19:29:00|86401.8|86351.8|86401.9|86351.9|86404.3|86354.3|86400.5|86350.5|25
1630092550000|2021-08-27 19:29:10|86402.9|86352.9|86402.2|86352.2|86402.9|86352.9|86400.1|86350.1|17
1630092560000|2021-08-27 19:29:20|86401.5|86351.5|86401.5|86351.5|86402.3|86352.3|86400.5|86350.5|18
1630092570000|2021-08-27 19:29:30|86401.3|86351.3|86397.9|86347.9|86402.1|86352.1|86397.9|86347.9|42
1630092580000|2021-08-27 19:29:40|86398.2|86348.2|86397.3|86347.3|86399.1|86349.1|86396.8|86346.8|41
1630092590000|2021-08-27 19:29:50|86397.6|86347.6|86397.1|86347.1|86398.4|86348.4|86396|86346|28
1630092600000|2021-08-27 19:30:00|86397.2|86347.2|86396.2|86346.2|86397.9|86347.9|86395.2|86345.2|32
1630092610000|2021-08-27 19:30:10|86396|86346|86397.4|86347.4|86399.2|86349.2|86395.5|86345.5|21
1630092620000|2021-08-27 19:30:20|86395|86345|86397.8|86347.8|86398.9|86348.9|86394.5|86344.5|15
1630092630000|2021-08-27 19:30:30|86397.9|86347.9|86401.1|86351.1|86401.7|86351.7|86397.5|86347.5|25
1630092640000|2021-08-27 19:30:40|86401.2|86351.2|86400.5|86350.5|86401.9|86351.9|86399.7|86349.7|23
1630092650000|2021-08-27 19:30:50|86400.4|86350.4|86400.1|86350.1|86402.4|86352.4|86400.1|86350.1|17
1630092660000|2021-08-27 19:31:00|86400|86350|86399.9|86349.9|86400.9|86350.9|86399.9|86349.9|16
1630092670000|2021-08-27 19:31:10|86399.7|86349.7|86397.2|86347.2|86401.6|86351.6|86397.2|86347.2|16
1630092680000|2021-08-27 19:31:20|86397.3|86347.3|86397.9|86347.9|86403.6|86353.6|86397|86347|25
1630092690000|2021-08-27 19:31:30|86398.6|86348.6|86402.7|86352.7|86407.3|86357.3|86398.6|86348.6|10
1630092700000|2021-08-27 19:31:40|86400.3|86350.3|86403|86353|86403.6|86353.6|86400.3|86350.3|19
1630092710000|2021-08-27 19:31:50|86404.6|86354.6|86402.9|86352.9|86404.7|86354.7|86402.8|86352.8|17
1630092720000|2021-08-27 19:32:00|86402.1|86352.1|86403.3|86353.3|86407.3|86357.3|86400.3|86350.3|26
1630092730000|2021-08-27 19:32:10|86404.1|86354.1|86401.9|86351.9|86405.1|86355.1|86401.9|86351.9|27
1630092740000|2021-08-27 19:32:20|86401.5|86351.5|86403.7|86353.7|86404.4|86354.4|86401.5|86351.5|16
1630092750000|2021-08-27 19:32:30|86402.9|86352.9|86404.4|86354.4|86404.4|86354.4|86401.8|86351.8|15
1630092760000|2021-08-27 19:32:40|86403.9|86353.9|86409|86359|86409|86359|86403.9|86353.9|9
1630092770000|2021-08-27 19:32:50|86403.6|86353.6|86404.8|86354.8|86405.5|86355.5|86402.2|86352.2|14
1630092780000|2021-08-27 19:33:00|86404.5|86354.5|86405.1|86355.1|86406.3|86356.3|86404|86354|15
1630092790000|2021-08-27 19:33:10|86404.9|86354.9|86405.9|86355.9|86406|86356|86404.9|86354.9|11
1630092800000|2021-08-27 19:33:20|86406.4|86356.4|86405.9|86355.9|86406.5|86356.5|86405.9|86355.9|10
1630092810000|2021-08-27 19:33:30|86406.1|86356.1|86408.5|86358.5|86408.5|86358.5|86403.1|86353.1|12
1630092820000|2021-08-27 19:33:40|86407.6|86357.6|86411.9|86361.9|86415|86365|86407.6|86357.6|29
1630092830000|2021-08-27 19:33:50|86411.4|86361.4|86411.1|86361.1|86411.9|86361.9|86410.8|86360.8|8
1630092840000|2021-08-27 19:34:00|86411|86361|86411.6|86361.6|86412.6|86362.6|86411|86361|17
1630092850000|2021-08-27 19:34:10|86412|86362|86413.1|86363.1|86413.1|86363.1|86411.9|86361.9|12
1630092860000|2021-08-27 19:34:20|86412|86362|86410.5|86360.5|86412.6|86362.6|86410.1|86360.1|24
1630092870000|2021-08-27 19:34:30|86410.2|86360.2|86411.3|86361.3|86411.8|86361.8|86409.7|86359.7|20
1630092880000|2021-08-27 19:34:40|86411.2|86361.2|86403.3|86353.3|86411.4|86361.4|86402.4|86352.4|28
1630092890000|2021-08-27 19:34:50|86403.1|86353.1|86405|86355|86405|86355|86402.6|86352.6|16
1630092900000|2021-08-27 19:35:00|86405.2|86355.2|86405.2|86355.2|86405.7|86355.7|86404.6|86354.6|22
1630092910000|2021-08-27 19:35:10|86405.1|86355.1|86404.8|86354.8|86405.3|86355.3|86404.8|86354.8|9
1630092920000|2021-08-27 19:35:20|86404.7|86354.7|86403.9|86353.9|86406.3|86356.3|86402.9|86352.9|21
1630092930000|2021-08-27 19:35:30|86403.1|86353.1|86402.2|86352.2|86404.1|86354.1|86402.2|86352.2|26
1630092940000|2021-08-27 19:35:40|86402.3|86352.3|86402.1|86352.1|86402.3|86352.3|86400.9|86350.9|13
1630092950000|2021-08-27 19:35:50|86402|86352|86398.2|86348.2|86402.1|86352.1|86397.8|86347.8|41
1630092960000|2021-08-27 19:36:00|86398.1|86348.1|86398.1|86348.1|86398.4|86348.4|86397.2|86347.2|22
1630092970000|2021-08-27 19:36:10|86397.8|86347.8|86398.4|86348.4|86398.6|86348.6|86397.8|86347.8|15
1630092980000|2021-08-27 19:36:20|86398.3|86348.3|86398.2|86348.2|86398.4|86348.4|86397|86347|9
1630092990000|2021-08-27 19:36:30|86397.9|86347.9|86397.8|86347.8|86398.3|86348.3|86397.8|86347.8|10
1630093000000|2021-08-27 19:36:40|86397.7|86347.7|86394.9|86344.9|86399.1|86349.1|86392.8|86342.8|22
1630093010000|2021-08-27 19:36:50|86394.8|86344.8|86394.5|86344.5|86396|86346|86393.1|86343.1|20
1630093020000|2021-08-27 19:37:00|86394.7|86344.7|86388.7|86338.7|86395.7|86345.7|86388.1|86338.1|24
1630093030000|2021-08-27 19:37:10|86388.9|86338.9|86390.6|86340.6|86391.3|86341.3|86388.2|86338.2|26
1630093040000|2021-08-27 19:37:20|86391.6|86341.6|86392.5|86342.5|86395.7|86345.7|86390.7|86340.7|46
1630093050000|2021-08-27 19:37:30|86392.8|86342.8|86393.6|86343.6|86394.4|86344.4|86392.4|86342.4|27
1630093060000|2021-08-27 19:37:40|86391.9|86341.9|86412.9|86362.9|86413.3|86363.3|86391.8|86341.8|32
1630093070000|2021-08-27 19:37:50|86412.6|86362.6|86419.8|86369.8|86419.8|86369.8|86412.6|86362.6|39
1630093080000|2021-08-27 19:38:00|86419.6|86369.6|86419.2|86369.2|86419.8|86369.8|86418.3|86368.3|20
1630093090000|2021-08-27 19:38:10|86419.1|86369.1|86418.6|86368.6|86419.5|86369.5|86418|86368|22
1630093100000|2021-08-27 19:38:20|86418.7|86368.7|86419.2|86369.2|86419.2|86369.2|86417.6|86367.6|21
1630093110000|2021-08-27 19:38:30|86419|86369|86418|86368|86419.5|86369.5|86418|86368|17
1630093120000|2021-08-27 19:38:40|86418.3|86368.3|86418.7|86368.7|86418.7|86368.7|86418|86368|7
1630093130000|2021-08-27 19:38:50|86417.7|86367.7|86418.5|86368.5|86420.4|86370.4|86417.4|86367.4|28
1630093140000|2021-08-27 19:39:00|86418.9|86368.9|86424.7|86374.7|86426|86376|86418.9|86368.9|30
1630093150000|2021-08-27 19:39:10|86424.2|86374.2|86423.6|86373.6|86424.8|86374.8|86423|86373|14
1630093160000|2021-08-27 19:39:20|86423.3|86373.3|86427.5|86377.5|86428.4|86378.4|86423.3|86373.3|30
1630093170000|2021-08-27 19:39:30|86427.6|86377.6|86427.2|86377.2|86428.3|86378.3|86426.8|86376.8|18
1630093180000|2021-08-27 19:39:40|86427|86377|86428.2|86378.2|86428.4|86378.4|86427|86377|16
1630093190000|2021-08-27 19:39:50|86428.4|86378.4|86427.6|86377.6|86428.8|86378.8|86427.4|86377.4|19
1630093200000|2021-08-27 19:40:00|86427.7|86377.7|86426.8|86376.8|86428|86378|86426.1|86376.1|14
1630093210000|2021-08-27 19:40:10|86427.2|86377.2|86426.6|86376.6|86427.5|86377.5|86424.7|86374.7|25
1630093220000|2021-08-27 19:40:20|86426.3|86376.3|86426.2|86376.2|86428.3|86378.3|86424.7|86374.7|32
1630093230000|2021-08-27 19:40:30|86425.4|86375.4|86427|86377|86427.4|86377.4|86425.4|86375.4|13
1630093240000|2021-08-27 19:40:40|86427.1|86377.1|86428.1|86378.1|86428.1|86378.1|86426.9|86376.9|11
1630093250000|2021-08-27 19:40:50|86428|86378|86426.4|86376.4|86428|86378|86426.4|86376.4|13
1630093260000|2021-08-27 19:41:00|86426.6|86376.6|86426.8|86376.8|86427.7|86377.7|86426|86376|24
1630093270000|2021-08-27 19:41:10|86426.4|86376.4|86427.4|86377.4|86427.5|86377.5|86426.4|86376.4|10
1630093280000|2021-08-27 19:41:20|86426|86376|86426.6|86376.6|86427.3|86377.3|86426|86376|12
1630093290000|2021-08-27 19:41:30|86426.5|86376.5|86427.3|86377.3|86427.3|86377.3|86426.3|86376.3|16
1630093300000|2021-08-27 19:41:40|86427.7|86377.7|86426.3|86376.3|86427.8|86377.8|86425.8|86375.8|12
1630093310000|2021-08-27 19:41:50|86425.5|86375.5|86425.7|86375.7|86427.7|86377.7|86424.5|86374.5|28
1630093320000|2021-08-27 19:42:00|86425.1|86375.1|86426.6|86376.6|86427.1|86377.1|86424.8|86374.8|23
1630093330000|2021-08-27 19:42:10|86424.1|86374.1|86424.3|86374.3|86425.4|86375.4|86423.2|86373.2|22
1630093340000|2021-08-27 19:42:20|86423.5|86373.5|86424.4|86374.4|86424.8|86374.8|86423.5|86373.5|14
1630093350000|2021-08-27 19:42:30|86424.3|86374.3|86424.7|86374.7|86424.8|86374.8|86424.2|86374.2|9
1630093360000|2021-08-27 19:42:40|86424.2|86374.2|86424.2|86374.2|86424.3|86374.3|86422.9|86372.9|9
1630093370000|2021-08-27 19:42:50|86424|86374|86423.8|86373.8|86424.5|86374.5|86423.6|86373.6|11
1630093380000|2021-08-27 19:43:00|86423.7|86373.7|86424.8|86374.8|86424.8|86374.8|86421.5|86371.5|24
1630093390000|2021-08-27 19:43:10|86424.7|86374.7|86423.5|86373.5|86425.1|86375.1|86420.6|86370.6|32
1630093400000|2021-08-27 19:43:20|86423.4|86373.4|86425.2|86375.2|86425.7|86375.7|86422.6|86372.6|24
1630093410000|2021-08-27 19:43:30|86424.6|86374.6|86425.5|86375.5|86426.1|86376.1|86424.3|86374.3|19
1630093420000|2021-08-27 19:43:40|86425.1|86375.1|86425.7|86375.7|86425.9|86375.9|86425.1|86375.1|12
1630093430000|2021-08-27 19:43:50|86425.5|86375.5|86426.2|86376.2|86426.7|86376.7|86424.5|86374.5|8
1630093440000|2021-08-27 19:44:00|86426.5|86376.5|86422.2|86372.2|86427.4|86377.4|86421.5|86371.5|29
1630093450000|2021-08-27 19:44:10|86422.4|86372.4|86424.6|86374.6|86426.4|86376.4|86422.2|86372.2|19
1630093460000|2021-08-27 19:44:20|86426|86376|86425.9|86375.9|86426.5|86376.5|86425.2|86375.2|15
1630093470000|2021-08-27 19:44:30|86425.4|86375.4|86425.6|86375.6|86425.6|86375.6|86424.2|86374.2|13
1630093480000|2021-08-27 19:44:40|86425.5|86375.5|86425.5|86375.5|86425.7|86375.7|86423.9|86373.9|16
1630093490000|2021-08-27 19:44:50|86425.2|86375.2|86425.6|86375.6|86425.7|86375.7|86424.5|86374.5|14
1630093500000|2021-08-27 19:45:00|86425.3|86375.3|86425.6|86375.6|86426.3|86376.3|86424.9|86374.9|21
1630093510000|2021-08-27 19:45:10|86425.7|86375.7|86425.9|86375.9|86426.4|86376.4|86425.1|86375.1|22
1630093520000|2021-08-27 19:45:20|86425.4|86375.4|86425.2|86375.2|86426|86376|86424.8|86374.8|26
1630093530000|2021-08-27 19:45:30|86425.1|86375.1|86424.7|86374.7|86426.7|86376.7|86424.7|86374.7|23
1630093540000|2021-08-27 19:45:40|86424.9|86374.9|86424.7|86374.7|86425.8|86375.8|86424.2|86374.2|23
1630093550000|2021-08-27 19:45:50|86424.8|86374.8|86425.4|86375.4|86425.8|86375.8|86424.8|86374.8|9
1630093560000|2021-08-27 19:46:00|86425.3|86375.3|86425.6|86375.6|86426.2|86376.2|86424.6|86374.6|17
1630093570000|2021-08-27 19:46:10|86425.9|86375.9|86425.7|86375.7|86426.9|86376.9|86425.1|86375.1|17
1630093580000|2021-08-27 19:46:20|86426.1|86376.1|86425.1|86375.1|86426.6|86376.6|86425.1|86375.1|21
1630093590000|2021-08-27 19:46:30|86425.3|86375.3|86424|86374|86426.5|86376.5|86424|86374|17
1630093600000|2021-08-27 19:46:40|86425.5|86375.5|86425.4|86375.4|86426.6|86376.6|86425.1|86375.1|13
1630093610000|2021-08-27 19:46:50|86425.8|86375.8|86425.7|86375.7|86426.3|86376.3|86425.1|86375.1|15
1630093620000|2021-08-27 19:47:00|86425.8|86375.8|86425.4|86375.4|86426|86376|86425.2|86375.2|13
1630093630000|2021-08-27 19:47:10|86425.7|86375.7|86425.4|86375.4|86426.4|86376.4|86424.8|86374.8|19
1630093640000|2021-08-27 19:47:20|86425.3|86375.3|86425.2|86375.2|86426.1|86376.1|86425.1|86375.1|15
1630093650000|2021-08-27 19:47:30|86425.6|86375.6|86425.2|86375.2|86426.2|86376.2|86424.2|86374.2|19
1630093660000|2021-08-27 19:47:40|86425.4|86375.4|86425.2|86375.2|86426.1|86376.1|86425|86375|13
1630093670000|2021-08-27 19:47:50|86424.4|86374.4|86425.8|86375.8|86426.2|86376.2|86424.3|86374.3|16
1630093680000|2021-08-27 19:48:00|86425.7|86375.7|86424.3|86374.3|86425.8|86375.8|86424.3|86374.3|9
1630093690000|2021-08-27 19:48:10|86424.6|86374.6|86425.4|86375.4|86425.8|86375.8|86424.4|86374.4|12
1630093700000|2021-08-27 19:48:20|86425.6|86375.6|86428.3|86378.3|86428.6|86378.6|86424|86374|26
1630093710000|2021-08-27 19:48:30|86427.9|86377.9|86426.9|86376.9|86428.8|86378.8|86426.9|86376.9|11
1630093720000|2021-08-27 19:48:40|86426.8|86376.8|86428|86378|86428|86378|86426.5|86376.5|9
1630093730000|2021-08-27 19:48:50|86427.6|86377.6|86426.9|86376.9|86429|86379|86426.7|86376.7|19
1630093740000|2021-08-27 19:49:00|86427.8|86377.8|86427.1|86377.1|86428.5|86378.5|86427.1|86377.1|11
1630093750000|2021-08-27 19:49:10|86427.4|86377.4|86427.9|86377.9|86428.8|86378.8|86427.4|86377.4|8
1630093760000|2021-08-27 19:49:20|86427.7|86377.7|86427.1|86377.1|86428.4|86378.4|86427|86377|7
1630093770000|2021-08-27 19:49:30|86426.5|86376.5|86431|86381|86434|86384|86426.5|86376.5|26
1630093780000|2021-08-27 19:49:40|86430.1|86380.1|86430|86380|86431.3|86381.3|86428.9|86378.9|18
1630093790000|2021-08-27 19:49:50|86429.9|86379.9|86430.4|86380.4|86431|86381|86428.3|86378.3|18
1630093800000|2021-08-27 19:50:00|86430.8|86380.8|86429.1|86379.1|86431.1|86381.1|86426|86376|37
1630093810000|2021-08-27 19:50:10|86429.7|86379.7|86430.3|86380.3|86430.6|86380.6|86429.5|86379.5|20
1630093820000|2021-08-27 19:50:20|86430.9|86380.9|86425.5|86375.5|86430.9|86380.9|86425.5|86375.5|26
1630093830000|2021-08-27 19:50:30|86425.7|86375.7|86425.8|86375.8|86426.9|86376.9|86425|86375|18
1630093840000|2021-08-27 19:50:40|86425.3|86375.3|86425.7|86375.7|86426.3|86376.3|86425.2|86375.2|10
1630093850000|2021-08-27 19:50:50|86426.5|86376.5|86424.6|86374.6|86426.6|86376.6|86424.6|86374.6|11
1630093860000|2021-08-27 19:51:00|86426|86376|86426.1|86376.1|86426.8|86376.8|86424.9|86374.9|16
1630093870000|2021-08-27 19:51:10|86426.4|86376.4|86426.7|86376.7|86427.2|86377.2|86425.5|86375.5|18
1630093880000|2021-08-27 19:51:20|86426.4|86376.4|86420|86370|86427|86377|86418|86368|36
1630093890000|2021-08-27 19:51:30|86419.6|86369.6|86418.6|86368.6|86420.7|86370.7|86418.1|86368.1|27
1630093900000|2021-08-27 19:51:40|86419.3|86369.3|86418.5|86368.5|86420.8|86370.8|86417.8|86367.8|30
1630093910000|2021-08-27 19:51:50|86417.9|86367.9|86417|86367|86418.6|86368.6|86416.5|86366.5|22
1630093920000|2021-08-27 19:52:00|86417.6|86367.6|86414.3|86364.3|86417.8|86367.8|86414.1|86364.1|43
1630093930000|2021-08-27 19:52:10|86414.5|86364.5|86412.9|86362.9|86415.7|86365.7|86412.9|86362.9|23
1630093940000|2021-08-27 19:52:20|86412.1|86362.1|86415.7|86365.7|86415.7|86365.7|86412.1|86362.1|20
1630093950000|2021-08-27 19:52:30|86417.3|86367.3|86414.8|86364.8|86417.3|86367.3|86413.3|86363.3|27
1630093960000|2021-08-27 19:52:40|86414.1|86364.1|86414.6|86364.6|86415.2|86365.2|86413|86363|21
1630093970000|2021-08-27 19:52:50|86414.1|86364.1|86413.8|86363.8|86415|86365|86412.8|86362.8|22
1630093980000|2021-08-27 19:53:00|86413.5|86363.5|86414.4|86364.4|86415.1|86365.1|86413|86363|17
1630093990000|2021-08-27 19:53:10|86414.3|86364.3|86419.1|86369.1|86420.1|86370.1|86413.6|86363.6|27
1630094000000|2021-08-27 19:53:20|86418.4|86368.4|86416.8|86366.8|86418.4|86368.4|86416.2|86366.2|27
1630094010000|2021-08-27 19:53:30|86416.1|86366.1|86416.2|86366.2|86417.6|86367.6|86416.1|86366.1|16
1630094020000|2021-08-27 19:53:40|86416.4|86366.4|86418.8|86368.8|86418.8|86368.8|86415|86365|23
1630094030000|2021-08-27 19:53:50|86418.3|86368.3|86419|86369|86419.2|86369.2|86417.8|86367.8|13
1630094040000|2021-08-27 19:54:00|86417.7|86367.7|86418.3|86368.3|86419.8|86369.8|86416.4|86366.4|15
1630094050000|2021-08-27 19:54:10|86418.4|86368.4|86419.2|86369.2|86419.7|86369.7|86418.2|86368.2|30
1630094060000|2021-08-27 19:54:20|86419.4|86369.4|86418|86368|86419.7|86369.7|86417.6|86367.6|25
1630094070000|2021-08-27 19:54:30|86418.3|86368.3|86417.9|86367.9|86419.2|86369.2|86417.9|86367.9|11
1630094080000|2021-08-27 19:54:40|86418|86368|86416.6|86366.6|86421.5|86371.5|86413.2|86363.2|28
1630094090000|2021-08-27 19:54:50|86415.8|86365.8|86414.6|86364.6|86417.6|86367.6|86414.2|86364.2|14
1630094100000|2021-08-27 19:55:00|86413.4|86363.4|86410|86360|86414.5|86364.5|86409.5|86359.5|32
1630094110000|2021-08-27 19:55:10|86409.1|86359.1|86405.1|86355.1|86412|86362|86404.1|86354.1|46
1630094120000|2021-08-27 19:55:20|86404.7|86354.7|86405.2|86355.2|86407.2|86357.2|86404.4|86354.4|31
1630094130000|2021-08-27 19:55:30|86405.5|86355.5|86404.9|86354.9|86406.9|86356.9|86401.5|86351.5|30
1630094140000|2021-08-27 19:55:40|86405.5|86355.5|86404.8|86354.8|86406.2|86356.2|86403.5|86353.5|23
1630094150000|2021-08-27 19:55:50|86405.5|86355.5|86407.7|86357.7|86411.9|86361.9|86403.4|86353.4|44
1630094160000|2021-08-27 19:56:00|86407.6|86357.6|86409.7|86359.7|86410.1|86360.1|86406.8|86356.8|27
1630094170000|2021-08-27 19:56:10|86409.8|86359.8|86412.8|86362.8|86414|86364|86409.4|86359.4|36
1630094180000|2021-08-27 19:56:20|86413|86363|86411.2|86361.2|86413.7|86363.7|86410.7|86360.7|23
1630094190000|2021-08-27 19:56:30|86411.1|86361.1|86412.2|86362.2|86414.9|86364.9|86407.9|86357.9|31
1630094200000|2021-08-27 19:56:40|86413.6|86363.6|86411.2|86361.2|86414.8|86364.8|86409.8|86359.8|41
1630094210000|2021-08-27 19:56:50|86412.4|86362.4|86413.4|86363.4|86417.1|86367.1|86411.7|86361.7|45
1630094220000|2021-08-27 19:57:00|86413.1|86363.1|86414.8|86364.8|86416.6|86366.6|86412.2|86362.2|43
1630094230000|2021-08-27 19:57:10|86414.9|86364.9|86416.2|86366.2|86416.5|86366.5|86414.4|86364.4|49
1630094240000|2021-08-27 19:57:20|86415.4|86365.4|86417.3|86367.3|86417.9|86367.9|86414.4|86364.4|54
1630094250000|2021-08-27 19:57:30|86417.2|86367.2|86415.3|86365.3|86418.2|86368.2|86415.3|86365.3|30
1630094260000|2021-08-27 19:57:40|86415.6|86365.6|86419.8|86369.8|86422.6|86372.6|86414.4|86364.4|47
1630094270000|2021-08-27 19:57:50|86419.6|86369.6|86420.9|86370.9|86422.6|86372.6|86417.9|86367.9|33
1630094280000|2021-08-27 19:58:00|86419.9|86369.9|86419.9|86369.9|86422.9|86372.9|86416.3|86366.3|42
1630094290000|2021-08-27 19:58:10|86419.3|86369.3|86417.8|86367.8|86422.7|86372.7|86416.4|86366.4|42
1630094300000|2021-08-27 19:58:20|86417.7|86367.7|86398.2|86348.2|86417.7|86367.7|86392.6|86342.6|63
1630094310000|2021-08-27 19:58:30|86397.8|86347.8|86399.2|86349.2|86401|86351|86396.4|86346.4|45
1630094320000|2021-08-27 19:58:40|86399|86349|86399.5|86349.5|86403.3|86353.3|86397.8|86347.8|54
1630094330000|2021-08-27 19:58:50|86399.3|86349.3|86400|86350|86402.6|86352.6|86399.3|86349.3|37
1630094340000|2021-08-27 19:59:00|86400.5|86350.5|86396.4|86346.4|86401.9|86351.9|86392.2|86342.2|55
1630094350000|2021-08-27 19:59:10|86396.5|86346.5|86391|86341|86396.5|86346.5|86388.7|86338.7|60
1630094360000|2021-08-27 19:59:20|86390.5|86340.5|86393.9|86343.9|86395.6|86345.6|86390.5|86340.5|29
1630094370000|2021-08-27 19:59:30|86393.8|86343.8|86388|86338|86395.3|86345.3|86383|86333|59
1630094380000|2021-08-27 19:59:40|86388.2|86338.2|86390|86340|86395.4|86345.4|86388.2|86338.2|49
1630094390000|2021-08-27 19:59:50|86389.8|86339.8|86398|86348|86399.4|86349.4|86389.8|86339.8|62
1630094400000|2021-08-27 20:00:00|86398.1|86348.1|86403.5|86353.5|86406|86356|86398.1|86348.1|55
1630094410000|2021-08-27 20:00:10|86404.2|86354.2|86401.7|86351.7|86407.1|86357.1|86399.3|86349.3|61
1630094420000|2021-08-27 20:00:20|86402.2|86352.2|86401.3|86351.3|86405.5|86355.5|86397.9|86347.9|54
1630094430000|2021-08-27 20:00:30|86399.7|86349.7|86408.3|86358.3|86411.3|86361.3|86398.2|86348.2|56
1630094440000|2021-08-27 20:00:40|86408.6|86358.6|86420.3|86370.3|86425.6|86375.6|86404.5|86354.1|50
1630094450000|2021-08-27 20:00:50|86419.2|86369.2|86426.5|86376.5|86429.4|86379.4|86418.8|86368.8|56
1630094460000|2021-08-27 20:01:00|86425.2|86375.2|86428.3|86378.3|86429.2|86379.2|86421.1|86371.1|53
1630094470000|2021-08-27 20:01:10|86426.7|86376.7|86425.1|86375.1|86428.1|86378.1|86422.5|86372.5|31
1630094480000|2021-08-27 20:01:20|86426.5|86376.5|86432.8|86382.8|86434.8|86384.8|86426.5|86376.5|40
1630094490000|2021-08-27 20:01:30|86436.8|86386.8|86448|86398|86448|86398|86435.3|86385.3|67
1630094500000|2021-08-27 20:01:40|86448.2|86398.2|86444.8|86394.8|86449.7|86399.7|86443.9|86393.9|61
1630094510000|2021-08-27 20:01:50|86445.3|86395.3|86443.6|86393.6|86446.5|86396.5|86443.5|86393.5|41
1630094520000|2021-08-27 20:02:00|86444.1|86394.1|86442|86392|86446.7|86396.7|86439.6|86389.6|45
1630094530000|2021-08-27 20:02:10|86442.1|86392.1|86443.1|86393.1|86443.1|86393.1|86441|86391|19
1630094540000|2021-08-27 20:02:20|86443.5|86393.5|86442.3|86392.3|86447.1|86397.1|86442.3|86392.3|31
1630094550000|2021-08-27 20:02:30|86447.1|86397.1|86445.5|86395.5|86447.1|86397.1|86444.4|86394.4|20
1630094560000|2021-08-27 20:02:40|86445.8|86395.8|86442.9|86392.9|86448|86398|86442.9|86392.9|24
1630094570000|2021-08-27 20:02:50|86442.8|86392.8|86444.1|86394.1|86444.1|86394.1|86442.2|86392.2|13
1630094580000|2021-08-27 20:03:00|86444.7|86394.7|86454.1|86404.1|86457.3|86407.3|86443.4|86393.4|38
1630094590000|2021-08-27 20:03:10|86457.8|86407.8|86448|86398|86457.8|86407.8|86447.2|86397.2|47
1630094600000|2021-08-27 20:03:20|86448.2|86398.2|86460.8|86410.8|86462.6|86412.6|86446.8|86396.8|54
1630094610000|2021-08-27 20:03:30|86461.3|86411.3|86462.3|86412.3|86464.8|86414.8|86457.6|86407.6|28
1630094620000|2021-08-27 20:03:40|86462.2|86412.2|86457.8|86407.8|86463.2|86413.2|86456.7|86406.7|25
1630094630000|2021-08-27 20:03:50|86459|86409|86461.2|86411.2|86463.2|86413.2|86457.1|86407.1|19
1630094640000|2021-08-27 20:04:00|86461.1|86411.1|86463.5|86413.5|86465.3|86415.3|86458.9|86408.9|33
1630094650000|2021-08-27 20:04:10|86463|86413|86461.7|86411.7|86464|86414|86461.7|86411.7|14
1630094660000|2021-08-27 20:04:20|86462.6|86412.6|86463.4|86413.4|86463.5|86413.5|86462.6|86412.6|6
1630094670000|2021-08-27 20:04:30|86461.7|86411.7|86463.1|86413.1|86467.1|86417.1|86460.9|86410.9|24
1630094680000|2021-08-27 20:04:40|86461.7|86411.7|86462.3|86412.3|86464.7|86414.7|86461.7|86411.7|16
1630094690000|2021-08-27 20:04:50|86462.1|86412.1|86465.1|86415.1|86466.2|86416.2|86455.7|86405.7|61
1630094700000|2021-08-27 20:05:00|86463.9|86413.9|86465.8|86415.8|86467.8|86417.8|86463.9|86413.9|34
1630094710000|2021-08-27 20:05:10|86465.5|86415.5|86465.7|86415.7|86466.6|86416.6|86464.9|86414.9|18
1630094720000|2021-08-27 20:05:20|86467.4|86417.4|86466.8|86416.8|86467.9|86417.9|86466.3|86416.3|13
1630094730000|2021-08-27 20:05:30|86466.7|86416.7|86465.8|86415.8|86467.1|86417.1|86465.2|86415.2|17
1630094740000|2021-08-27 20:05:40|86465.9|86415.9|86466.3|86416.3|86469.9|86419.9|86463.7|86413.7|18
1630094750000|2021-08-27 20:05:50|86468.7|86418.7|86467.4|86417.4|86469.9|86419.9|86466.1|86416.1|30
1630094760000|2021-08-27 20:06:00|86467.6|86417.6|86468.9|86418.9|86469.9|86419.9|86463.5|86413.5|48
1630094770000|2021-08-27 20:06:10|86467|86417|86468.9|86418.9|86469.7|86419.7|86467|86417|21
1630094780000|2021-08-27 20:06:20|86468|86418|86466.3|86416.3|86468.3|86418.3|86465.8|86415.8|18
1630094790000|2021-08-27 20:06:30|86465.6|86415.6|86464.8|86414.8|86467.1|86417.1|86464.8|86414.8|7
1630094800000|2021-08-27 20:06:40|86465.3|86415.3|86465.3|86415.3|86466.6|86416.6|86462.6|86412.6|11
1630094810000|2021-08-27 20:06:50|86466|86416|86466|86416|86467.8|86417.8|86465.3|86415.3|16
1630094820000|2021-08-27 20:07:00|86466.5|86416.5|86472.1|86422.1|86473.2|86423.2|86466.4|86416.4|24
1630094830000|2021-08-27 20:07:10|86473|86423|86468.4|86418.4|86474.4|86424.4|86465.6|86415.6|21
1630094840000|2021-08-27 20:07:20|86467.5|86417.5|86465.6|86415.6|86468.4|86418.4|86465.6|86415.6|9
1630094850000|2021-08-27 20:07:30|86466.7|86416.7|86467.3|86417.3|86468.4|86418.4|86466.6|86416.6|7
1630094860000|2021-08-27 20:07:40|86468.6|86418.6|86469.9|86419.9|86471.3|86421.3|86468.6|86418.6|11
1630094870000|2021-08-27 20:07:50|86470|86420|86469.6|86419.6|86470.4|86420.4|86469|86419|11
1630094880000|2021-08-27 20:08:00|86469.5|86419.5|86470.3|86420.3|86471.2|86421.2|86469.5|86419.5|16
1630094890000|2021-08-27 20:08:10|86471.1|86421.1|86464.8|86414.8|86471.5|86421.5|86464.8|86414.8|14
1630094900000|2021-08-27 20:08:20|86465.4|86415.4|86462.6|86412.6|86467.7|86417.7|86462.4|86412.4|15
1630094910000|2021-08-27 20:08:30|86462.8|86412.8|86464.6|86414.6|86464.8|86414.8|86462.7|86412.7|19
1630094920000|2021-08-27 20:08:40|86465|86415|86463.6|86413.6|86465|86415|86463.3|86413.3|13
1630094930000|2021-08-27 20:08:50|86463.7|86413.7|86463.6|86413.6|86464|86414|86463.1|86413.1|13
1630094940000|2021-08-27 20:09:00|86463.5|86413.5|86456.9|86406.9|86466.7|86416.7|86456.9|86406.9|33
1630094950000|2021-08-27 20:09:10|86456.5|86406.5|86456.6|86406.6|86458.7|86408.7|86456.4|86406.4|12
1630094960000|2021-08-27 20:09:20|86458.9|86408.9|86458.9|86408.9|86458.9|86408.9|86458.9|86408.9|1
1630094970000|2021-08-27 20:09:30|86458.7|86408.7|86463.9|86413.9|86466.2|86416.2|86458|86408|19
1630094980000|2021-08-27 20:09:40|86464.2|86414.2|86463.9|86413.9|86465|86415|86462.9|86412.9|11
1630094990000|2021-08-27 20:09:50|86463.1|86413.1|86464.3|86414.3|86464.3|86414.3|86462.7|86412.7|11
1630095000000|2021-08-27 20:10:00|86464.2|86414.2|86462.3|86412.3|86464.2|86414.2|86462.1|86412.1|19
1630095010000|2021-08-27 20:10:10|86461.1|86411.1|86462|86412|86463.4|86413.4|86461.1|86411.1|16
1630095020000|2021-08-27 20:10:20|86462.2|86412.2|86461.7|86411.7|86462.2|86412.2|86461.7|86411.7|7
1630095030000|2021-08-27 20:10:30|86461.5|86411.5|86463.3|86413.3|86463.6|86413.6|86461.5|86411.5|10
1630095040000|2021-08-27 20:10:40|86462.2|86412.2|86462.7|86412.7|86463|86413|86462.2|86412.2|11
1630095050000|2021-08-27 20:10:50|86464|86414|86462.6|86412.6|86464.2|86414.2|86462.6|86412.6|5
1630095060000|2021-08-27 20:11:00|86462.5|86412.5|86461.5|86411.5|86462.5|86412.5|86460.5|86410.5|5
1630095070000|2021-08-27 20:11:10|86461.9|86411.9|86463.2|86413.2|86465|86415|86461.3|86411.3|14
1630095080000|2021-08-27 20:11:20|86463.3|86413.3|86462.5|86412.5|86463.3|86413.3|86462.4|86412.4|9
1630095090000|2021-08-27 20:11:30|86462.7|86412.7|86462.8|86412.8|86463.8|86413.8|86462.6|86412.6|6
1630095100000|2021-08-27 20:11:40|86462.5|86412.5|86462.9|86412.9|86464.7|86414.7|86461.9|86411.9|12
1630095110000|2021-08-27 20:11:50|86462.6|86412.6|86460.9|86410.9|86462.6|86412.6|86460.6|86410.6|27
1630095120000|2021-08-27 20:12:00|86462|86412|86455.5|86405.5|86462|86412|86455.2|86405.2|28
1630095130000|2021-08-27 20:12:10|86453.8|86403.8|86457.8|86407.8|86458.4|86408.4|86453.3|86403.3|26
1630095140000|2021-08-27 20:12:20|86458.1|86408.1|86459.9|86409.9|86461.5|86411.5|86456.7|86406.7|20
1630095150000|2021-08-27 20:12:30|86459.3|86409.3|86459.6|86409.6|86461.3|86411.3|86458.7|86408.7|27
1630095160000|2021-08-27 20:12:40|86460|86410|86456.7|86406.7|86460.2|86410.2|86455|86405|32
1630095170000|2021-08-27 20:12:50|86457.4|86407.4|86456.8|86406.8|86458.7|86408.7|86456.8|86406.8|18
1630095180000|2021-08-27 20:13:00|86456.9|86406.9|86458.6|86408.6|86458.7|86408.7|86456.9|86406.9|16
1630095190000|2021-08-27 20:13:10|86458.3|86408.3|86458.1|86408.1|86459.6|86409.6|86457.8|86407.8|14
1630095200000|2021-08-27 20:13:20|86457.5|86407.5|86460.4|86410.4|86462.4|86412.4|86457.1|86407.1|20
1630095210000|2021-08-27 20:13:30|86460.8|86410.8|86458.7|86408.7|86460.8|86410.8|86458.7|86408.7|17
1630095220000|2021-08-27 20:13:40|86458|86408|86455.9|86405.9|86458.4|86408.4|86454.2|86404.2|34
1630095230000|2021-08-27 20:13:50|86456.4|86406.4|86456.5|86406.5|86457|86407|86456.1|86406.1|12
1630095240000|2021-08-27 20:14:00|86458.9|86408.9|86457.6|86407.6|86458.9|86408.9|86456.5|86406.5|21
1630095250000|2021-08-27 20:14:10|86457.2|86407.2|86457.2|86407.2|86457.6|86407.6|86454.9|86404.9|21
1630095260000|2021-08-27 20:14:20|86457.5|86407.5|86453.5|86403.5|86458.2|86408.2|86453.5|86403.5|27
1630095270000|2021-08-27 20:14:30|86452.6|86402.6|86450.1|86400.1|86454.2|86404.2|86450.1|86400.1|29
1630095280000|2021-08-27 20:14:40|86451.3|86401.3|86450.9|86400.9|86452.6|86402.6|86450.4|86400.4|37
1630095290000|2021-08-27 20:14:50|86451.1|86401.1|86450.3|86400.3|86458|86408|86449.4|86399.4|37
1630095300000|2021-08-27 20:15:00|86449.8|86399.8|86447.4|86397.4|86452.3|86402.3|86447.4|86397.4|26
1630095310000|2021-08-27 20:15:10|86447.9|86397.9|86453|86403|86454.2|86404.2|86447.6|86397.6|46
1630095320000|2021-08-27 20:15:20|86453.1|86403.1|86444.7|86394.7|86453.4|86403.4|86443.3|86393.3|41
1630095330000|2021-08-27 20:15:30|86445.3|86395.3|86441.6|86391.6|86445.8|86395.8|86441|86391|30
1630095340000|2021-08-27 20:15:40|86442|86392|86442|86392|86442.7|86392.7|86441.5|86391.5|12
1630095350000|2021-08-27 20:15:50|86442.4|86392.4|86442.2|86392.2|86442.8|86392.8|86441|86391|18
1630095360000|2021-08-27 20:16:00|86442.3|86392.3|86443.6|86393.6|86444.4|86394.4|86439.4|86389.4|25
1630095370000|2021-08-27 20:16:10|86444.2|86394.2|86443.4|86393.4|86444.2|86394.2|86441.3|86391.3|18
1630095380000|2021-08-27 20:16:20|86443.8|86393.8|86441.5|86391.5|86444.4|86394.4|86441.5|86391.5|7
1630095390000|2021-08-27 20:16:30|86436.5|86386.5|86447.3|86397.3|86447.3|86397.3|86436.5|86386.5|10
1630095400000|2021-08-27 20:16:40|86448|86398|86447.3|86397.3|86448|86398|86439|86389|6
1630095410000|2021-08-27 20:16:50|86447|86397|86444.5|86394.5|86447.5|86397.5|86439.5|86389.5|17
1630095420000|2021-08-27 20:17:00|86444.7|86394.7|86443.5|86393.5|86450.5|86400.5|86443.3|86393.3|19
1630095430000|2021-08-27 20:17:10|86450.4|86400.4|86449.3|86399.3|86450.5|86400.5|86441.5|86391.5|18
1630095440000|2021-08-27 20:17:20|86448.3|86398.3|86449.3|86399.3|86449.5|86399.5|86442.5|86392.5|8
1630095450000|2021-08-27 20:17:30|86448.2|86398.2|86445.4|86395.4|86449.5|86399.5|86439.5|86389.5|18
1630095460000|2021-08-27 20:17:40|86447.4|86397.4|86448.3|86398.3|86449.7|86399.7|86446.2|86396.2|11
1630095470000|2021-08-27 20:17:50|86447.2|86397.2|86447.6|86397.6|86447.9|86397.9|86446.7|86396.7|6
1630095480000|2021-08-27 20:18:00|86447.8|86397.8|86446.7|86396.7|86447.8|86397.8|86445.7|86395.7|9
1630095490000|2021-08-27 20:18:10|86446.1|86396.1|86444.1|86394.1|86446.1|86396.1|86444.1|86394.1|6
1630095500000|2021-08-27 20:18:20|86444.8|86394.8|86444.9|86394.9|86445.3|86395.3|86444.7|86394.7|10
1630095510000|2021-08-27 20:18:30|86444.8|86394.8|86444.7|86394.7|86444.9|86394.9|86444.7|86394.7|3
1630095520000|2021-08-27 20:18:40|86445|86395|86445.1|86395.1|86445.2|86395.2|86444.8|86394.8|8
1630095530000|2021-08-27 20:18:50|86445|86395|86445.9|86395.9|86446.7|86396.7|86445|86395|12
1630095540000|2021-08-27 20:19:00|86446.5|86396.5|86445.8|86395.8|86446.5|86396.5|86444|86394|15
1630095550000|2021-08-27 20:19:10|86445.7|86395.7|86445.3|86395.3|86446.3|86396.3|86443.9|86393.9|11
1630095560000|2021-08-27 20:19:20|86445.5|86395.5|86444.9|86394.9|86445.6|86395.6|86444.9|86394.9|7
1630095570000|2021-08-27 20:19:30|86445.2|86395.2|86446.3|86396.3|86446.9|86396.9|86445.2|86395.2|11
1630095580000|2021-08-27 20:19:40|86446.4|86396.4|86447.4|86397.4|86449.5|86399.5|86446.4|86396.4|10
1630095590000|2021-08-27 20:19:50|86447.3|86397.3|86455.2|86405.2|86455.5|86405.5|86446.8|86396.8|18
1630095600000|2021-08-27 20:20:00|86461|86411|86455.9|86405.9|86461|86411|86446|86396|20
1630095610000|2021-08-27 20:20:10|86456|86406|86446.1|86396.1|86456|86406|86443.2|86393.2|45
1630095620000|2021-08-27 20:20:20|86444.7|86394.7|86445.1|86395.1|86448.2|86398.2|86444.7|86394.7|18
1630095630000|2021-08-27 20:20:30|86444.6|86394.6|86451.4|86401.4|86451.6|86401.6|86439.5|86389.5|19
1630095640000|2021-08-27 20:20:40|86439.5|86389.5|86451|86401|86452|86402|86439.5|86389.5|32
1630095650000|2021-08-27 20:20:50|86452.1|86402.1|86446.2|86396.2|86452.1|86402.1|86446.2|86396.2|25
1630095660000|2021-08-27 20:21:00|86447.8|86397.8|86451|86401|86453.6|86403.6|86442|86392|38
1630095670000|2021-08-27 20:21:10|86451.6|86401.6|86448.8|86398.8|86451.6|86401.6|86446.9|86396.9|19
1630095680000|2021-08-27 20:21:20|86448.3|86398.3|86451|86401|86451.2|86401.2|86447.5|86397.5|36
1630095690000|2021-08-27 20:21:30|86450|86400|86450.9|86400.9|86451.1|86401.1|86444.5|86394.5|37
1630095700000|2021-08-27 20:21:40|86436|86386|86446.2|86396.2|86449.9|86399.9|86436|86386|18
1630095710000|2021-08-27 20:21:50|86448.9|86398.9|86449.8|86399.8|86450.8|86400.8|86446.2|86396.2|27
1630095720000|2021-08-27 20:22:00|86449.5|86399.5|86445|86395|86449.8|86399.8|86443.8|86393.8|29
1630095730000|2021-08-27 20:22:10|86446.1|86396.1|86451|86401|86451|86401|86444.6|86394.6|45
1630095740000|2021-08-27 20:22:20|86448.5|86398.5|86443.6|86393.6|86448.8|86398.8|86443.3|86393.3|19
1630095750000|2021-08-27 20:22:30|86440.5|86390.5|86450.2|86400.2|86450.8|86400.8|86439|86389|24
1630095760000|2021-08-27 20:22:40|86449.7|86399.7|86444|86394|86450.8|86400.8|86442.4|86392.4|13
1630095770000|2021-08-27 20:22:50|86444.1|86394.1|86444.9|86394.9|86449.1|86399.1|86444.1|86394.1|13
1630095780000|2021-08-27 20:23:00|86443.4|86393.4|86445.7|86395.7|86448.6|86398.6|86443.4|86393.4|18
1630095790000|2021-08-27 20:23:10|86445.9|86395.9|86449|86399|86449|86399|86445.9|86395.9|14
1630095800000|2021-08-27 20:23:20|86444.3|86394.3|86446.3|86396.3|86449.7|86399.7|86442.3|86392.3|21
1630095810000|2021-08-27 20:23:30|86446.8|86396.8|86448.3|86398.3|86448.7|86398.7|86446.7|86396.7|17
1630095820000|2021-08-27 20:23:40|86448.4|86398.4|86450.9|86400.9|86450.9|86400.9|86447.6|86397.6|20
1630095830000|2021-08-27 20:23:50|86450|86400|86450.9|86400.9|86450.9|86400.9|86446.4|86396.4|10
1630095840000|2021-08-27 20:24:00|86450.7|86400.7|86448.5|86398.5|86450.7|86400.7|86446.1|86396.1|21
1630095850000|2021-08-27 20:24:10|86448.4|86398.4|86447.7|86397.7|86450.3|86400.3|86447.4|86397.4|13
1630095860000|2021-08-27 20:24:20|86448.1|86398.1|86447.9|86397.9|86450|86400|86446.7|86396.7|24
1630095870000|2021-08-27 20:24:30|86445.5|86395.5|86446.5|86396.5|86449|86399|86445.2|86395.2|11
1630095880000|2021-08-27 20:24:40|86446|86396|86445.4|86395.4|86449.6|86399.6|86445.4|86395.4|11
1630095890000|2021-08-27 20:24:50|86445.2|86395.2|86445|86395|86448.7|86398.7|86443.3|86393.3|24
1630095900000|2021-08-27 20:25:00|86444.6|86394.6|86445.5|86395.5|86446|86396|86444.6|86394.6|17
1630095910000|2021-08-27 20:25:10|86445.7|86395.7|86442.5|86392.5|86445.7|86395.7|86442.5|86392.5|18
1630095920000|2021-08-27 20:25:20|86441.3|86391.3|86442.5|86392.5|86446|86396|86441.3|86391.3|11
1630095930000|2021-08-27 20:25:30|86441.4|86391.4|86447.3|86397.3|86449.6|86399.6|86441.4|86391.4|28
1630095940000|2021-08-27 20:25:40|86448.5|86398.5|86448.4|86398.4|86448.5|86398.5|86446.8|86396.8|10
1630095950000|2021-08-27 20:25:50|86447.5|86397.5|86447.1|86397.1|86449.5|86399.5|86446.5|86396.5|11
1630095960000|2021-08-27 20:26:00|86446.8|86396.8|86448.2|86398.2|86448.7|86398.7|86446.7|86396.7|9
1630095970000|2021-08-27 20:26:10|86448.3|86398.3|86447|86397|86448.7|86398.7|86447|86397|13
1630095980000|2021-08-27 20:26:20|86446.9|86396.9|86450.3|86400.3|86450.3|86400.3|86446.9|86396.9|6
1630095990000|2021-08-27 20:26:30|86451.5|86401.5|86450.1|86400.1|86451.5|86401.5|86449.4|86399.4|14
1630096000000|2021-08-27 20:26:40|86450.2|86400.2|86447.9|86397.9|86450.2|86400.2|86447|86397|11
1630096010000|2021-08-27 20:26:50|86449.4|86399.4|86448.6|86398.6|86449.6|86399.6|86446.9|86396.9|10
1630096020000|2021-08-27 20:27:00|86448.7|86398.7|86454.5|86404.5|86454.5|86404.5|86439|86389|24
1630096030000|2021-08-27 20:27:10|86451.7|86401.7|86448.8|86398.8|86451.7|86401.7|86439|86389|8
1630096040000|2021-08-27 20:27:20|86448.9|86398.9|86449.2|86399.2|86449.5|86399.5|86448.4|86398.4|7
1630096050000|2021-08-27 20:27:30|86449|86399|86448.3|86398.3|86450.4|86400.4|86448.3|86398.3|10
1630096060000|2021-08-27 20:27:40|86448.4|86398.4|86448.5|86398.5|86449.4|86399.4|86448.3|86398.3|9
1630096070000|2021-08-27 20:27:50|86448.3|86398.3|86449.5|86399.5|86451.1|86401.1|86439|86389|9
1630096080000|2021-08-27 20:28:00|86450.5|86400.5|86441.1|86391.1|86450.5|86400.5|86436.8|86386.8|38
1630096090000|2021-08-27 20:28:10|86441.4|86391.4|86408.6|86358.6|86441.5|86391.5|86403|86353|63
1630096100000|2021-08-27 20:28:20|86408.8|86358.8|86410|86360|86417.3|86367.3|86407|86357|63
1630096110000|2021-08-27 20:28:30|86405.9|86355.9|86409.1|86359.1|86418.2|86368.2|86405.7|86355.7|55
1630096120000|2021-08-27 20:28:40|86410.9|86360.9|86409|86359|86414.1|86364.1|86406.6|86356.6|40
1630096130000|2021-08-27 20:28:50|86412.9|86362.9|86416.9|86366.9|86424.7|86374.7|86410.6|86360.6|42
1630096140000|2021-08-27 20:29:00|86416.3|86366.3|86425.2|86375.2|86425.2|86375.2|86399.5|86349.5|35
1630096150000|2021-08-27 20:29:10|86425.3|86375.3|86423.7|86373.7|86426.9|86376.9|86418.3|86368.3|23
1630096160000|2021-08-27 20:29:20|86421.7|86371.7|86418.5|86368.5|86430.1|86380.1|86418.5|86368.5|20
1630096170000|2021-08-27 20:29:30|86430.4|86380.4|86419.6|86369.6|86430.4|86380.4|86419.6|86369.6|3
1630096180000|2021-08-27 20:29:40|86433|86383|86422.7|86372.7|86433|86383|86421.3|86371.3|29
1630096190000|2021-08-27 20:29:50|86424.5|86374.5|86420.5|86370.5|86427.4|86377.4|86420.5|86370.5|14
1630096200000|2021-08-27 20:30:00|86427.8|86377.8|86426.1|86376.1|86428.2|86378.2|86423.2|86373.2|50
1630096210000|2021-08-27 20:30:10|86425.9|86375.9|86427.3|86377.3|86427.3|86377.3|86424.5|86374.5|30
1630096220000|2021-08-27 20:30:20|86424.5|86374.5|86424.4|86374.4|86428.2|86378.2|86424.4|86374.4|35
1630096230000|2021-08-27 20:30:30|86424|86374|86423.8|86373.8|86425.4|86375.4|86420.5|86370.5|24
1630096240000|2021-08-27 20:30:40|86424.2|86374.2|86422.8|86372.8|86424.4|86374.4|86422.8|86372.8|14
1630096250000|2021-08-27 20:30:50|86424.5|86374.5|86424.5|86374.5|86424.8|86374.8|86423.6|86373.6|23
1630096260000|2021-08-27 20:31:00|86424.6|86374.6|86422.8|86372.8|86424.9|86374.9|86421.3|86371.3|18
1630096270000|2021-08-27 20:31:10|86423.4|86373.4|86425.2|86375.2|86425.2|86375.2|86423.4|86373.4|3
1630096280000|2021-08-27 20:31:20|86421.8|86371.8|86424.9|86374.9|86427.1|86377.1|86421.8|86371.8|20
1630096290000|2021-08-27 20:31:30|86424.7|86374.7|86422|86372|86427.7|86377.7|86420.4|86370.4|21
1630096300000|2021-08-27 20:31:40|86424.6|86374.6|86428.3|86378.3|86428.3|86378.3|86421|86371|25
1630096310000|2021-08-27 20:31:50|86430.4|86380.4|86421|86371|86430.4|86380.4|86421|86371|16
1630096320000|2021-08-27 20:32:00|86421.4|86371.4|86427.4|86377.4|86430.1|86380.1|86421.4|86371.4|29
1630096330000|2021-08-27 20:32:10|86427.5|86377.5|86424.2|86374.2|86429.9|86379.9|86421.7|86371.7|27
1630096340000|2021-08-27 20:32:20|86426|86376|86427.5|86377.5|86427.5|86377.5|86424.1|86374.1|16
1630096350000|2021-08-27 20:32:30|86427.6|86377.6|86424.1|86374.1|86429.2|86379.2|86424.1|86374.1|15
1630096360000|2021-08-27 20:32:40|86424.4|86374.4|86424.9|86374.9|86426.5|86376.5|86423.9|86373.9|13
1630096370000|2021-08-27 20:32:50|86423.7|86373.7|86425.8|86375.8|86425.8|86375.8|86423.7|86373.7|14
1630096380000|2021-08-27 20:33:00|86426|86376|86427|86377|86427|86377|86425.8|86375.8|10
1630096390000|2021-08-27 20:33:10|86425.8|86375.8|86425.5|86375.5|86427.2|86377.2|86425.3|86375.3|11
1630096400000|2021-08-27 20:33:20|86425.6|86375.6|86425.8|86375.8|86426.4|86376.4|86424.2|86374.2|12
1630096410000|2021-08-27 20:33:30|86425.6|86375.6|86427.1|86377.1|86428.1|86378.1|86425.6|86375.6|8
1630096420000|2021-08-27 20:33:40|86427.2|86377.2|86425.3|86375.3|86428|86378|86425.3|86375.3|9
1630096430000|2021-08-27 20:33:50|86425.1|86375.1|86426.7|86376.7|86426.7|86376.7|86424.2|86374.2|15
1630096440000|2021-08-27 20:34:00|86425.2|86375.2|86419.7|86369.7|86425.9|86375.9|86419.7|86369.7|25
1630096450000|2021-08-27 20:34:10|86424.6|86374.6|86425.8|86375.8|86426.8|86376.8|86419.2|86369.2|21
1630096460000|2021-08-27 20:34:20|86426.2|86376.2|86423.2|86373.2|86426.7|86376.7|86417.8|86367.8|24
1630096470000|2021-08-27 20:34:30|86422.3|86372.3|86427|86377|86427|86377|86422.3|86372.3|22
1630096480000|2021-08-27 20:34:40|86426.1|86376.1|86424.5|86374.5|86426.6|86376.6|86422.5|86372.5|12
1630096490000|2021-08-27 20:34:50|86422.5|86372.5|86427.2|86377.2|86428.3|86378.3|86422.5|86372.5|11
1630096500000|2021-08-27 20:35:00|86427.5|86377.5|86424.4|86374.4|86428.4|86378.4|86423.7|86373.7|22
1630096510000|2021-08-27 20:35:10|86424.6|86374.6|86424.3|86374.3|86425|86375|86423.6|86373.6|22
1630096520000|2021-08-27 20:35:20|86424.5|86374.5|86424.9|86374.9|86425.9|86375.9|86423.9|86373.9|29
1630096530000|2021-08-27 20:35:30|86424.7|86374.7|86424.2|86374.2|86425.5|86375.5|86423.8|86373.8|30
1630096540000|2021-08-27 20:35:40|86424.3|86374.3|86424.9|86374.9|86427.4|86377.4|86423.6|86373.6|21
1630096550000|2021-08-27 20:35:50|86425.2|86375.2|86424.4|86374.4|86425.7|86375.7|86423.8|86373.8|15
1630096560000|2021-08-27 20:36:00|86425.1|86375.1|86425.9|86375.9|86426.7|86376.7|86425.1|86375.1|26
1630096570000|2021-08-27 20:36:10|86425.8|86375.8|86428.3|86378.3|86428.8|86378.8|86425.3|86375.3|13
1630096580000|2021-08-27 20:36:20|86426.7|86376.7|86425.4|86375.4|86427.5|86377.5|86425.4|86375.4|14
1630096590000|2021-08-27 20:36:30|86425.6|86375.6|86424.7|86374.7|86425.6|86375.6|86424.3|86374.3|13
1630096600000|2021-08-27 20:36:40|86424.5|86374.5|86424.8|86374.8|86425|86375|86424.4|86374.4|15
1630096610000|2021-08-27 20:36:50|86425|86375|86424.3|86374.3|86425.6|86375.6|86423.7|86373.7|24
1630096620000|2021-08-27 20:37:00|86422.2|86372.2|86422.2|86372.2|86422.7|86372.7|86419.7|86369.7|23
1630096630000|2021-08-27 20:37:10|86422.9|86372.9|86411.9|86361.9|86422.9|86372.9|86408|86358|39
1630096640000|2021-08-27 20:37:20|86411.3|86361.3|86410.3|86360.3|86412.2|86362.2|86410.3|86360.3|22
1630096650000|2021-08-27 20:37:30|86412.1|86362.1|86412.3|86362.3|86413.5|86363.5|86411.5|86361.5|9
1630096660000|2021-08-27 20:37:40|86411.7|86361.7|86410.1|86360.1|86412.6|86362.6|86409.7|86359.7|30
1630096670000|2021-08-27 20:37:50|86411.9|86361.9|86410.4|86360.4|86411.9|86361.9|86409.5|86359.5|35
1630096680000|2021-08-27 20:38:00|86410.9|86360.9|86411.4|86361.4|86412.2|86362.2|86409.3|86359.3|44
1630096690000|2021-08-27 20:38:10|86411.6|86361.6|86414.2|86364.2|86415.2|86365.2|86410|86360|20
1630096700000|2021-08-27 20:38:20|86414.5|86364.5|86414.2|86364.2|86414.8|86364.8|86412.6|86362.6|29
1630096710000|2021-08-27 20:38:30|86414|86364|86411.2|86361.2|86414.5|86364.5|86411.2|86361.2|18
1630096720000|2021-08-27 20:38:40|86410.4|86360.4|86411.8|86361.8|86411.9|86361.9|86410.4|86360.4|18
1630096730000|2021-08-27 20:38:50|86410.8|86360.8|86411.3|86361.3|86412.2|86362.2|86410|86360|34
1630096740000|2021-08-27 20:39:00|86411.4|86361.4|86411.7|86361.7|86414.6|86364.6|86410.9|86360.9|36
1630096750000|2021-08-27 20:39:10|86411.6|86361.6|86409|86359|86414.5|86364.5|86408.5|86358.5|52
1630096760000|2021-08-27 20:39:20|86409.8|86359.8|86411|86361|86411.3|86361.3|86408.8|86358.8|38
1630096770000|2021-08-27 20:39:30|86410|86360|86411|86361|86411|86361|86408.5|86358.5|16
1630096780000|2021-08-27 20:39:40|86410.8|86360.8|86410.4|86360.4|86411.9|86361.9|86407.6|86357.6|14
1630096790000|2021-08-27 20:39:50|86409.2|86359.2|86406.1|86356.1|86409.3|86359.3|86405.3|86355.3|25
1630096800000|2021-08-27 20:40:00|86406.5|86356.5|86409.2|86359.2|86409.2|86359.2|86406.5|86356.5|21
1630096810000|2021-08-27 20:40:10|86409.1|86359.1|86409.3|86359.3|86409.9|86359.9|86405.1|86355.1|9
1630096820000|2021-08-27 20:40:20|86408|86358|86403.8|86353.8|86408.1|86358.1|86390|86340|36
1630096830000|2021-08-27 20:40:30|86400.4|86350.4|86404.4|86354.4|86405|86355|86399.6|86349.6|18
1630096840000|2021-08-27 20:40:40|86400.1|86350.1|86404.8|86354.8|86405.1|86355.1|86400.1|86350.1|7
1630096850000|2021-08-27 20:40:50|86403.1|86353.1|86405.1|86355.1|86405.2|86355.2|86401.4|86351.4|7
1630096860000|2021-08-27 20:41:00|86401.8|86351.8|86402.4|86352.4|86402.7|86352.7|86401.1|86351.1|18
1630096870000|2021-08-27 20:41:10|86403|86353|86400.9|86350.9|86405.9|86355.9|86400.9|86350.9|11
1630096880000|2021-08-27 20:41:20|86402.3|86352.3|86405.7|86355.7|86405.7|86355.7|86402.3|86352.3|8
1630096890000|2021-08-27 20:41:30|86400.2|86350.2|86401.6|86351.6|86404.4|86354.4|86399|86349|12
1630096900000|2021-08-27 20:41:40|86403.2|86353.2|86403|86353|86403.2|86353.2|86399.4|86349.4|6
1630096910000|2021-08-27 20:41:50|86401.4|86351.4|86401.2|86351.2|86403.4|86353.4|86399.6|86349.6|4
1630096920000|2021-08-27 20:42:00|86402|86352|86402.9|86352.9|86403.2|86353.2|86400.6|86350.6|31
1630096930000|2021-08-27 20:42:10|86404.5|86354.5|86402.7|86352.7|86405.3|86355.3|86402.1|86352.1|32
1630096940000|2021-08-27 20:42:20|86402.3|86352.3|86400.7|86350.7|86403.4|86353.4|86400.1|86350.1|26
1630096950000|2021-08-27 20:42:30|86400.8|86350.8|86399.8|86349.8|86401.2|86351.2|86398.8|86348.8|18
1630096960000|2021-08-27 20:42:40|86400.3|86350.3|86392.8|86342.8|86401|86351|86379.5|86329.5|37
1630096970000|2021-08-27 20:42:50|86393.9|86343.9|86395.1|86345.1|86398.3|86348.3|86391|86341|36
1630096980000|2021-08-27 20:43:00|86398.1|86348.1|86395.4|86345.4|86398.4|86348.4|86395.4|86345.4|25
1630096990000|2021-08-27 20:43:10|86395.6|86345.6|86397.7|86347.7|86403.2|86353.2|86395.4|86345.4|23
1630097000000|2021-08-27 20:43:20|86404.9|86354.9|86398.7|86348.7|86404.9|86354.9|86396.8|86346.8|7
1630097010000|2021-08-27 20:43:30|86402|86352|86397.7|86347.7|86402|86352|86397.7|86347.7|6
1630097020000|2021-08-27 20:43:40|86404.6|86354.6|86406|86356|86406|86356|86404.6|86354.6|2
1630097030000|2021-08-27 20:43:50|86401.2|86351.2|86401.2|86351.2|86401.2|86351.2|86401.2|86351.2|1
1630097040000|2021-08-27 20:44:00|86404.3|86354.3|86402.2|86352.2|86404.3|86354.3|86398.8|86348.8|17
1630097050000|2021-08-27 20:44:10|86402.1|86352.1|86403.3|86353.3|86403.7|86353.7|86401.7|86351.7|7
1630097060000|2021-08-27 20:44:20|86404|86354|86400.8|86350.8|86404|86354|86400.8|86350.8|5
1630097070000|2021-08-27 20:44:30|86400.3|86350.3|86401.3|86351.3|86401.3|86351.3|86400.3|86350.3|7
1630097080000|2021-08-27 20:44:40|86402.5|86352.5|86402|86352|86402.5|86352.5|86402|86352|2
1630097090000|2021-08-27 20:44:50|86402.5|86352.5|86401.7|86351.7|86402.5|86352.5|86400.3|86350.3|7
1630097100000|2021-08-27 20:45:00|86401.5|86351.5|86400.4|86350.4|86402.3|86352.3|86400.4|86350.4|4
1630097110000|2021-08-27 20:45:10|86402.2|86352.2|86400.9|86350.9|86402.3|86352.3|86400.8|86350.8|9
1630097120000|2021-08-27 20:45:20|86399.1|86349.1|86401|86351|86401.2|86351.2|86399.1|86349.1|10
1630097130000|2021-08-27 20:45:30|86401.2|86351.2|86401.6|86351.6|86401.6|86351.6|86400.6|86350.6|9
1630097140000|2021-08-27 20:45:40|86401.5|86351.5|86400.5|86350.5|86401.5|86351.5|86400|86350|4
1630097150000|2021-08-27 20:45:50|86400.6|86350.6|86402.9|86352.9|86402.9|86352.9|86400.6|86350.6|6
1630097160000|2021-08-27 20:46:00|86402.6|86352.6|86402.1|86352.1|86402.8|86352.8|86401.9|86351.9|6
1630097170000|2021-08-27 20:46:10|86402.2|86352.2|86401.7|86351.7|86402.2|86352.2|86395.8|86345.8|3
1630097180000|2021-08-27 20:46:20|86405.1|86355.1|86402.2|86352.2|86405.1|86355.1|86402.2|86352.2|2
1630097190000|2021-08-27 20:46:30|86402.8|86352.8|86402.6|86352.6|86403.9|86353.9|86401.8|86351.8|5
1630097200000|2021-08-27 20:46:40|86402.1|86352.1|86402.1|86352.1|86402.1|86352.1|86402.1|86352.1|1
1630097210000|2021-08-27 20:46:50|86405.3|86355.3|86401|86351|86405.3|86355.3|86401|86351|3
1630097220000|2021-08-27 20:47:00|86404.5|86354.5|86404.5|86354.5|86404.5|86354.5|86404.5|86354.5|1
1630097230000|2021-08-27 20:47:10|86403.6|86353.6|86398|86348|86403.6|86353.6|86398|86348|2
1630097240000|2021-08-27 20:47:20|86401.4|86351.4|86401.7|86351.7|86402.7|86352.7|86401.4|86351.4|13
1630097250000|2021-08-27 20:47:30|86401.8|86351.8|86402.4|86352.4|86402.4|86352.4|86401.8|86351.8|4
1630097260000|2021-08-27 20:47:40|86402|86352|86397.7|86347.7|86402|86352|86397.7|86347.7|4
1630097270000|2021-08-27 20:47:50|86401.5|86351.5|86401.6|86351.6|86402.3|86352.3|86401.1|86351.1|7
1630097280000|2021-08-27 20:48:00|86401.7|86351.7|86399.3|86349.3|86401.7|86351.7|86399|86349|27
1630097290000|2021-08-27 20:48:10|86399.1|86349.1|86400.7|86350.7|86400.7|86350.7|86398.8|86348.8|18
1630097300000|2021-08-27 20:48:20|86398.6|86348.6|86402.3|86352.3|86402.3|86352.3|86398.6|86348.6|20
1630097310000|2021-08-27 20:48:30|86401|86351|86400.8|86350.8|86402.2|86352.2|86400.8|86350.8|5
1630097320000|2021-08-27 20:48:40|86400.2|86350.2|86404.8|86354.8|86404.8|86354.8|86400.2|86350.2|5
1630097330000|2021-08-27 20:48:50|86405.9|86355.9|86402.9|86352.9|86407.4|86357.4|86402.9|86352.9|5
1630097340000|2021-08-27 20:49:00|86402.8|86352.8|86403|86353|86406.4|86356.4|86402.8|86352.8|13
1630097350000|2021-08-27 20:49:10|86403.1|86353.1|86406.9|86356.9|86407.9|86357.9|86403.1|86353.1|16
1630097360000|2021-08-27 20:49:20|86407|86357|86406.4|86356.4|86408|86358|86406.4|86356.4|13
1630097370000|2021-08-27 20:49:30|86407.5|86357.5|86405.2|86355.2|86408.9|86358.9|86405.2|86355.2|7
1630097380000|2021-08-27 20:49:40|86406.1|86356.1|86402.6|86352.6|86407|86357|86400.7|86350.7|9
1630097390000|2021-08-27 20:49:50|86402.4|86352.4|86405.3|86355.3|86405.3|86355.3|86402|86352|6
1630097400000|2021-08-27 20:50:00|86405.6|86355.6|86403.1|86353.1|86405.6|86355.6|86402.2|86352.2|17
1630097410000|2021-08-27 20:50:10|86402.3|86352.3|86404.3|86354.3|86405.7|86355.7|86402.3|86352.3|16
1630097420000|2021-08-27 20:50:20|86404.4|86354.4|86406.4|86356.4|86406.4|86356.4|86402.7|86352.7|5
1630097430000|2021-08-27 20:50:30|86407.1|86357.1|86404.6|86354.6|86407.1|86357.1|86402.4|86352.4|11
1630097440000|2021-08-27 20:50:40|86402.2|86352.2|86401.9|86351.9|86405.2|86355.2|86401.9|86351.9|5
1630097450000|2021-08-27 20:50:50|86402.1|86352.1|86403.9|86353.9|86404.1|86354.1|86400.4|86350.4|11
1630097460000|2021-08-27 20:51:00|86400.6|86350.6|86403.5|86353.5|86403.9|86353.9|86400.6|86350.6|15
1630097470000|2021-08-27 20:51:10|86403.6|86353.6|86403.7|86353.7|86403.9|86353.9|86403.3|86353.3|12
1630097480000|2021-08-27 20:51:20|86404|86354|86404.7|86354.7|86405.3|86355.3|86403.2|86353.2|15
1630097490000|2021-08-27 20:51:30|86403.9|86353.9|86409.5|86359.5|86409.7|86359.7|86403.9|86353.9|27
1630097500000|2021-08-27 20:51:40|86409.6|86359.6|86413|86363|86413.3|86363.3|86407.1|86357.1|22
1630097510000|2021-08-27 20:51:50|86410.8|86360.8|86413.5|86363.5|86413.5|86363.5|86410|86360|36
1630097520000|2021-08-27 20:52:00|86413.4|86363.4|86418.1|86368.1|86418.5|86368.5|86413.4|86363.4|14
1630097530000|2021-08-27 20:52:10|86417.9|86367.9|86414.9|86364.9|86417.9|86367.9|86414.9|86364.9|20
1630097540000|2021-08-27 20:52:20|86415.1|86365.1|86413.1|86363.1|86416.7|86366.7|86410.3|86360.3|14
1630097550000|2021-08-27 20:52:30|86413.2|86363.2|86413.7|86363.7|86414.5|86364.2|86404.5|86306|18
1630097560000|2021-08-27 20:52:40|86414.2|86364.2|86415.1|86365.1|86415.1|86365.1|86409|86359|15
1630097570000|2021-08-27 20:52:50|86414.2|86364.2|86416.5|86366.5|86416.5|86366.5|86414.2|86364.2|9
1630097580000|2021-08-27 20:53:00|86416|86366|86420.3|86370.3|86421.2|86371.2|86416|86366|17
1630097590000|2021-08-27 20:53:10|86420|86370|86418.1|86368.1|86421.3|86371.3|86416|86366|17
1630097600000|2021-08-27 20:53:20|86418.6|86368.6|86417.5|86367.5|86419.8|86369.8|86417.5|86367.5|3
1630097610000|2021-08-27 20:53:30|86405.6|86355.6|86417.2|86367.2|86418.3|86368.3|86405.6|86355.6|7
1630097620000|2021-08-27 20:53:40|86414.3|86364.3|86418.8|86368.8|86418.8|86368.8|86414.3|86364.3|10
1630097630000|2021-08-27 20:53:50|86418.9|86368.9|86415.2|86365.2|86418.9|86368.9|86415.2|86365.2|11
1630097640000|2021-08-27 20:54:00|86418.1|86368.1|86417.3|86367.3|86418.1|86368.1|86415.3|86365.3|15
1630097650000|2021-08-27 20:54:10|86417.2|86367.2|86417.4|86367.4|86417.7|86367.7|86416.3|86366.3|13
1630097660000|2021-08-27 20:54:20|86417|86367|86416.9|86366.9|86417.2|86367.2|86414.4|86364.4|8
1630097670000|2021-08-27 20:54:30|86416.6|86366.6|86415.1|86365.1|86416.8|86366.8|86413.8|86363.8|21
1630097680000|2021-08-27 20:54:40|86415.2|86365.2|86415.2|86365.2|86415.9|86365.9|86415|86365|14
1630097690000|2021-08-27 20:54:50|86414.9|86364.9|86414.5|86364.5|86414.9|86364.9|86413.1|86363.1|24
1630097700000|2021-08-27 20:55:00|86415|86365|86416.7|86366.7|86468|86375.7|86413.6|86348.2|47
1630097710000|2021-08-27 20:55:10|86416.8|86366.8|86434.1|86330.1|86442.5|86372.3|86414.8|86330.1|15
1630097720000|2021-08-27 20:55:20|86428.5|86324.5|86415.4|86365.4|86435.2|86370.2|86413.9|86324.5|20
1630097730000|2021-08-27 20:55:30|86416.7|86366.7|86413.1|86363.1|86452.7|86370.5|86412.8|86318.1|15
1630097740000|2021-08-27 20:55:40|86413.2|86363.2|86440.5|86336.5|86440.5|86363.5|86410.8|86336.5|9
1630097750000|2021-08-27 20:55:50|86413.4|86363.4|86442.9|86338.9|86442.9|86363.4|86412.9|86338.9|3
1630097760000|2021-08-27 20:56:00|86413.3|86363.3|86414.6|86364.6|86439.2|86364.6|86413.2|86346.8|6
1630097770000|2021-08-27 20:56:10|86434.3|86344.9|86414.6|86364.6|86440.5|86365.3|86412.7|86333.5|12
1630097780000|2021-08-27 20:56:20|86412.9|86362.9|86431.1|86327.1|86439.9|86368.2|86412.9|86327.1|13
1630097790000|2021-08-27 20:56:30|86413.3|86363.3|86410.5|86360.5|86435.1|86363.4|86408.9|86346.1|34
1630097800000|2021-08-27 20:56:40|86410|86360|86410.6|86360.6|86413.3|86363.3|86408.9|86358.9|25
1630097810000|2021-08-27 20:56:50|86410.4|86360.4|86413|86363|86442.5|86363.9|86410.4|86338.5|27
1630097820000|2021-08-27 20:57:00|86413.2|86363.2|86416.7|86366.7|86417.1|86367.1|86412.3|86362.3|41
1630097830000|2021-08-27 20:57:10|86416.6|86366.6|86390|86286|86464.5|86368.8|86390|86286|32
1630097840000|2021-08-27 20:57:20|86417.4|86367.4|86417.5|86367.5|86418.8|86368.8|86415.7|86365.7|19
1630097850000|2021-08-27 20:57:30|86442.1|86353.4|86411|86361|86460|86367.3|86371.5|86267.5|16
1630097860000|2021-08-27 20:57:40|86411.2|86361.2|86448.3|86344.3|86449.9|86363.1|86411.1|86344.3|10
1630097870000|2021-08-27 20:57:50|86443|86339|86458.5|86354.5|86459.1|86355.1|86375.5|86271.5|8
1630097880000|2021-08-27 20:58:00|86450.1|86346.1|86453.2|86349.2|86456.1|86352.1|86442.5|86338.5|9
1630097890000|2021-08-27 20:58:10|86445.5|86341.5|86450.7|86346.7|86451.5|86347.5|86441.6|86337.6|10
1630097900000|2021-08-27 20:58:20|86445|86341|86448.4|86344.4|86453.9|86349.9|86445|86341|13
1630097910000|2021-08-27 20:58:30|86448.6|86344.6|86449.1|86345.1|86449.1|86345.1|86447.8|86343.8|13
1630097920000|2021-08-27 20:58:40|86442.4|86338.4|86448.5|86344.5|86448.7|86344.7|86442.4|86338.4|12
1630097930000|2021-08-27 20:58:50|86448.4|86344.4|86448.5|86344.5|86448.5|86344.5|86447.5|86343.5|13
1630281600000|2021-08-30 00:00:00|86398.9|86312.5|86396.9|86308.5|86399.3|86313.8|86394.9|86308.5|35
1630281610000|2021-08-30 00:00:10|86396.7|86310.8|86399.3|86314.1|86401.4|86314.1|86396.7|86308.5|20
1630281620000|2021-08-30 00:00:20|86400.1|86315.8|86401|86318.3|86402.6|86318.3|86399.2|86309.4|17
1630281630000|2021-08-30 00:00:30|86400.9|86319.8|86396.9|86306|86404.7|86321.5|86394|86301.6|30
1630281640000|2021-08-30 00:00:40|86395.5|86299.8|86393.7|86298.2|86395.9|86314.1|86391.8|86298.2|34
1630281650000|2021-08-30 00:00:50|86393.9|86301.3|86395.1|86302.5|86397.9|86308.6|86393.9|86298.7|16
1630281660000|2021-08-30 00:01:00|86394.7|86304.5|86391.3|86300.7|86395.7|86307.7|86389.5|86300.7|33
1630281670000|2021-08-30 00:01:10|86391.9|86300.4|86392.5|86301.6|86395|86303.4|86390.7|86298.7|28
1630281680000|2021-08-30 00:01:20|86392.7|86302.1|86391.1|86304.4|86394.1|86304.7|86387.6|86296.4|27
1630281690000|2021-08-30 00:01:30|86391.7|86305|86395.9|86303.9|86396.3|86311.5|86391.7|86302.5|22
1630281700000|2021-08-30 00:01:40|86394.8|86304.1|86402.1|86300.7|86402.5|86318.3|86392.9|86300.3|36
1630281710000|2021-08-30 00:01:50|86401.5|86303.2|86397.3|86314.1|86402.5|86325.2|86396.4|86298.9|36
1630281720000|2021-08-30 00:02:00|86398|86313.3|86401.9|86305.3|86406.3|86315.8|86391.1|86303.1|29
1630281730000|2021-08-30 00:02:10|86397.3|86306.3|86397.3|86315.7|86405.9|86319.3|86394.4|86302.5|15
1630281740000|2021-08-30 00:02:20|86396.1|86316.3|86396.6|86315.1|86403.5|86321.8|86392.6|86303.8|35
1630281750000|2021-08-30 00:02:30|86398.7|86315.4|86393.8|86310.8|86404.3|86317.2|86393.1|86303|17
1630281760000|2021-08-30 00:02:40|86400.9|86314.2|86395.9|86307.1|86400.9|86317.6|86393.5|86306.5|24
1630281770000|2021-08-30 00:02:50|86397.2|86309.1|86396.8|86302.9|86400.9|86316.1|86396.8|86302.9|15
1630281780000|2021-08-30 00:03:00|86397.4|86305.3|86392.3|86304.8|86400.7|86309.8|86392.3|86302.9|19
1630281790000|2021-08-30 00:03:10|86391.6|86303.1|86391.6|86304.2|86398.7|86308.5|86391.6|86301.4|15
1630281800000|2021-08-30 00:03:20|86391.5|86309.4|86389.7|86300.4|86391.5|86309.4|86389.7|86300.4|6
1630281810000|2021-08-30 00:03:30|86390.3|86301.5|86399.8|86305.7|86400.1|86308.7|86390.2|86301|12
1630281820000|2021-08-30 00:03:40|86402.3|86303.4|86400.3|86319.3|86403.6|86322.5|86391.1|86303.4|29
1630281830000|2021-08-30 00:03:50|86401.4|86320.7|86406.1|86321.1|86407.6|86321.1|86399.8|86314.7|16
1630281840000|2021-08-30 00:04:00|86405.5|86316.2|86393|86304.8|86408|86325.2|86392|86302.7|23
1630281850000|2021-08-30 00:04:10|86398.4|86307.3|86396.9|86322.3|86405.3|86324.7|86396.7|86307.3|28
1630281860000|2021-08-30 00:04:20|86397.4|86321.6|86397.7|86324.1|86399|86337|86385.9|86311.1|25
1630281870000|2021-08-30 00:04:30|86397.6|86323.2|86395.7|86317.3|86405.7|86323.2|86393.6|86316.6|18
1630281880000|2021-08-30 00:04:40|86398.9|86316.6|86400.7|86318.3|86403.2|86322.6|86397.5|86315.3|17
1630281890000|2021-08-30 00:04:50|86400.8|86316.9|86402.4|86320.8|86404.5|86320.8|86399.1|86316.9|14
1630281900000|2021-08-30 00:05:00|86403.6|86322.9|86400.5|86317.1|86407.4|86322.9|86396.7|86317.1|15
1630281910000|2021-08-30 00:05:10|86400|86317.5|86403.7|86321.4|86406.3|86321.9|86399.3|86309.3|12
1630281920000|2021-08-30 00:05:20|86402.7|86320.9|86395.7|86313|86402.7|86320.9|86395.1|86313|18
1630281930000|2021-08-30 00:05:30|86396.3|86313.5|86388.7|86338.7|86407.9|86338.7|86388.7|86312.5|27
1630281940000|2021-08-30 00:05:40|86396|86319.5|86387.1|86337.1|86405.1|86337.1|86387|86317.1|15
1630281950000|2021-08-30 00:05:50|86404|86327.8|86402.8|86326.3|86410.4|86344.1|86393|86323.8|32
1630281960000|2021-08-30 00:06:00|86404.1|86325.6|86407.9|86328.4|86407.9|86328.4|86400.3|86321.8|24
1630281970000|2021-08-30 00:06:10|86406|86327.3|86406.9|86322|86409.8|86329.7|86395.2|86318.5|26
1630281980000|2021-08-30 00:06:20|86405.6|86321.8|86401.8|86324.9|86407.3|86326.3|86400|86320.1|41
1630281990000|2021-08-30 00:06:30|86400.5|86323.7|86405.7|86323|86405.7|86327.4|86399.2|86323|22
1630282000000|2021-08-30 00:06:40|86409.3|86325.9|86405.2|86323.2|86409.3|86327.2|86401.4|86323.2|10
1630282010000|2021-08-30 00:06:50|86405.5|86323.5|86406.4|86325.5|86406.4|86327.1|86402.1|86323|9
1630282020000|2021-08-30 00:07:00|86405.5|86324.3|86412.2|86325|86412.2|86328.2|86399.5|86318.8|22
1630282030000|2021-08-30 00:07:10|86403.6|86318.6|86410.3|86324.9|86410.3|86324.9|86401.4|86318.6|9
1630282040000|2021-08-30 00:07:20|86410.8|86322.2|86405|86321.1|86410.8|86324.9|86405|86320.1|6
1630282050000|2021-08-30 00:07:30|86404.4|86321.3|86404.4|86321.5|86407|86326.5|86401.2|86319.4|14
1630282060000|2021-08-30 00:07:40|86410.7|86321.2|86411.8|86323.2|86411.8|86323.2|86403.8|86316.1|11
1630282070000|2021-08-30 00:07:50|86410.3|86321.4|86405|86320.2|86410.3|86322.4|86402.2|86318.1|10
1630282080000|2021-08-30 00:08:00|86406.1|86320.1|86404.1|86322.4|86406.6|86324.1|86401.2|86320.1|12
1630282090000|2021-08-30 00:08:10|86406.1|86322.3|86415.7|86322|86421.8|86326.5|86402|86314.5|8
1630282100000|2021-08-30 00:08:20|86406.8|86319.5|86406.9|86321.3|86414.7|86324.5|86406.2|86317.8|12
1630282110000|2021-08-30 00:08:30|86421.6|86343|86406.3|86328.7|86421.6|86343|86392.1|86323.5|12
1630282120000|2021-08-30 00:08:40|86411.1|86324.1|86408|86324.5|86411.1|86324.5|86402.9|86318.7|9
1630282130000|2021-08-30 00:08:50|86407.7|86321|86405.8|86321.8|86410.9|86324|86405.8|86319.3|8
1630282140000|2021-08-30 00:09:00|86404.9|86331.9|86403.1|86322.5|86409.2|86331.9|86400.2|86322.5|21
1630282150000|2021-08-30 00:09:10|86407.4|86321.1|86414.4|86325.6|86414.4|86326.5|86402.2|86319.9|10
1630282160000|2021-08-30 00:09:20|86407|86325.4|86407|86322.3|86408.9|86325.4|86401.8|86317.2|9
1630282170000|2021-08-30 00:09:30|86403.3|86322.6|86405.1|86355.1|86416.4|86355.7|86397.9|86322.6|43
1630282180000|2021-08-30 00:09:40|86405.3|86355.3|86405.5|86355.5|86418.7|86362|86402.7|86334.6|72
1630282190000|2021-08-30 00:09:50|86407|86357|86418.1|86342.1|86418.4|86357|86401.5|86340.9|76
1630282200000|2021-08-30 00:10:00|86416.1|86340.1|86415.1|86340.2|86416.2|86341.4|86412.8|86337.5|12
1630282210000|2021-08-30 00:10:10|86414|86339.2|86418|86341.6|86419.3|86361.3|86397.2|86335.2|46
1630282220000|2021-08-30 00:10:20|86414.4|86339.3|86402.4|86352.4|86418.7|86356.5|86402.4|86337.1|24
1630282230000|2021-08-30 00:10:30|86413.8|86342.8|86403.7|86353.7|86413.8|86353.9|86403.3|86336.7|11
1630282240000|2021-08-30 00:10:40|86401.6|86351.6|86401.2|86351.2|86413.1|86356.8|86397.3|86336.6|23
1630282250000|2021-08-30 00:10:50|86402.1|86352.1|86396.4|86346.4|86413.7|86355.1|86396.4|86336.4|27
1630282260000|2021-08-30 00:11:00|86408.5|86338.5|86408.6|86338.4|86412.8|86356.2|86392.6|86334.3|26
1630282270000|2021-08-30 00:11:10|86408.9|86337.3|86407.2|86334.9|86415.9|86358|86397.7|86333.7|61
1630282280000|2021-08-30 00:11:20|86406.9|86334.7|86404.7|86354.7|86414.1|86357.2|86395|86330.3|34
1630282290000|2021-08-30 00:11:30|86406.9|86356.9|86411.4|86339.5|86415.3|86358.7|86398.3|86335|58
1630282300000|2021-08-30 00:11:40|86402.7|86352.7|86411.1|86340.2|86412.6|86352.7|86396.8|86331.6|41
1630282310000|2021-08-30 00:11:50|86409.5|86339|86408.7|86338.4|86412.7|86355.8|86399.3|86336.3|36
1630282320000|2021-08-30 00:12:00|86408.6|86337.4|86401.7|86351.7|86413|86351.7|86401.7|86333.7|11
1630282330000|2021-08-30 00:12:10|86408.3|86334.9|86410.2|86332.4|86411.6|86347.6|86397|86331.6|25
1630282340000|2021-08-30 00:12:20|86409.8|86332|86395.6|86345.6|86409.8|86349.7|86394.5|86330.1|20
1630282350000|2021-08-30 00:12:30|86409.5|86336.8|86400.1|86350.1|86409.5|86351.9|86394.1|86331.7|15
1630282360000|2021-08-30 00:12:40|86398.4|86348.4|86399.5|86349.5|86411.7|86350.1|86398.2|86336.7|14
1630282370000|2021-08-30 00:12:50|86411.8|86339.7|86398.7|86348.7|86411.8|86357.9|86395.6|86335|20
1630282380000|2021-08-30 00:13:00|86403.1|86330.6|86394.5|86344.5|86408.1|86348.8|86390.3|86329.9|20
1630282390000|2021-08-30 00:13:10|86408.8|86333.1|86402.7|86331.3|86408.8|86352.6|86393.9|86331.3|28
1630282400000|2021-08-30 00:13:20|86406.1|86334.3|86398.3|86348.3|86410.5|86349.7|86394.9|86327.6|27
1630282410000|2021-08-30 00:13:30|86396.4|86346.4|86413.8|86333.5|86413.9|86346.6|86396.4|86332.3|12
1630282420000|2021-08-30 00:13:40|86399|86349|86394.5|86344.5|86407.9|86353.4|86393.6|86331.7|18
1630282430000|2021-08-30 00:13:50|86409.5|86336.2|86394.1|86344.1|86411.8|86349.9|86394.1|86334.4|15
1630282440000|2021-08-30 00:14:00|86404.8|86334|86404.3|86354.3|86418.1|86360.2|86397.8|86333.9|55
1630282450000|2021-08-30 00:14:10|86404.8|86354.8|86408.6|86338.3|86416.1|86359.8|86394.5|86334.7|64
1630282460000|2021-08-30 00:14:20|86408.5|86338.4|86397.7|86347.7|86409|86359|86397.2|86338.4|63
1630282470000|2021-08-30 00:14:30|86397.4|86347.4|86404.9|86354.9|86406.4|86354.9|86390.8|86330.1|28
1630282480000|2021-08-30 00:14:40|86413.2|86342.3|86399.8|86349.8|86413.2|86350.3|86393.3|86334.6|19
1630282490000|2021-08-30 00:14:50|86410.2|86338.2|86404.9|86354.9|86410.2|86354.9|86395.7|86333.1|9
1630282500000|2021-08-30 00:15:00|86403.8|86353.8|86407.4|86357.4|86411.1|86361.1|86393.1|86332.8|65
1630282510000|2021-08-30 00:15:10|86407.8|86357.8|86398.9|86348.9|86407.8|86357.8|86397.9|86347.9|58
1630282520000|2021-08-30 00:15:20|86400|86350|86404.8|86354.8|86405.9|86355.9|86398.4|86348.4|29
1630282530000|2021-08-30 00:15:30|86402.3|86352.3|86398.2|86348.2|86403.2|86353.2|86394.5|86344.5|15
1630282540000|2021-08-30 00:15:40|86394.2|86344.2|86395.2|86345.2|86397.6|86347.6|86392.8|86342.8|14
1630282550000|2021-08-30 00:15:50|86395.9|86345.9|86404.8|86354.8|86404.8|86354.8|86391.9|86341.9|12
1630282560000|2021-08-30 00:16:00|86398.7|86348.7|86405|86355|86410.4|86360.4|86389.4|86339.4|37
1630282570000|2021-08-30 00:16:10|86399.2|86349.2|86395.5|86345.5|86403.5|86353.5|86390.1|86340.1|28
1630282580000|2021-08-30 00:16:20|86410.8|86335.5|86404.4|86334.2|86410.8|86348|86393.7|86334.2|20
1630282590000|2021-08-30 00:16:30|86393.9|86343.9|86397.7|86347.7|86409.2|86347.7|86391.4|86334.8|9
1630282600000|2021-08-30 00:16:40|86398|86348|86403.6|86353.6|86406.5|86356.5|86392.4|86342.4|13
1630282610000|2021-08-30 00:16:50|86400.7|86350.7|86405.8|86355.8|86406.5|86356.5|86400.7|86350.7|25
1630282620000|2021-08-30 00:17:00|86404.6|86354.6|86402.7|86352.7|86404.6|86354.6|86395.5|86345.5|24
1630282630000|2021-08-30 00:17:10|86403.4|86353.4|86401.7|86351.7|86404.9|86354.9|86399|86349|28
1630282640000|2021-08-30 00:17:20|86402.2|86352.2|86399.5|86349.5|86404.3|86354.3|86392.8|86342.8|15
1630282650000|2021-08-30 00:17:30|86404.6|86354.6|86395.4|86345.4|86405.6|86355.6|86393.5|86343.5|24
1630282660000|2021-08-30 00:17:40|86396.8|86346.8|86396.5|86346.5|86398.1|86348.1|86390.2|86340.2|18
1630282670000|2021-08-30 00:17:50|86397.4|86347.4|86400.8|86350.8|86401.9|86351.9|86390.5|86340.5|23
1630282680000|2021-08-30 00:18:00|86400.9|86350.9|86392.6|86342.6|86406.5|86350.9|86390.4|86331.3|21
1630282690000|2021-08-30 00:18:10|86395.2|86345.2|86395.5|86345.5|86399.7|86349.7|86393.6|86343.6|17
1630282700000|2021-08-30 00:18:20|86391.3|86341.3|86393.4|86343.4|86396.4|86346.4|86391.3|86341.3|17
1630282710000|2021-08-30 00:18:30|86394.9|86344.9|86404.2|86333.9|86404.4|86346.5|86394.1|86333.9|14
1630282720000|2021-08-30 00:18:40|86393.6|86343.6|86388.2|86338.2|86396.4|86346.4|86388.2|86338.2|23
1630282730000|2021-08-30 00:18:50|86395.7|86322.4|86393.8|86343.8|86402.6|86344.2|86390.9|86322.4|18
1630282740000|2021-08-30 00:19:00|86393.9|86343.9|86375.4|86325.4|86397.3|86347.3|86374.9|86324.9|29
1630282750000|2021-08-30 00:19:10|86374.9|86324.9|86373.4|86323.4|86383.6|86333.6|86370.4|86320.4|35
1630282760000|2021-08-30 00:19:20|86373.7|86323.7|86374.3|86324.3|86376.5|86326.5|86373.7|86323.7|14
1630282770000|2021-08-30 00:19:30|86374.7|86324.7|86376.3|86326.3|86376.6|86326.6|86371.4|86321.4|10
1630282780000|2021-08-30 00:19:40|86377.3|86327.3|86376.8|86326.8|86378|86328|86371.7|86321.7|21
1630282790000|2021-08-30 00:19:50|86376|86326|86369.4|86319.4|86379.5|86329.5|86369.4|86319.4|16
1630282800000|2021-08-30 00:20:00|86368.4|86318.4|86376.5|86326.5|86377.6|86327.6|86365.2|86315.2|25
1630282810000|2021-08-30 00:20:10|86375.4|86325.4|86369.8|86319.8|86378.1|86328.1|86369.8|86319.8|26
1630282820000|2021-08-30 00:20:20|86370.4|86320.4|86375.7|86325.7|86383.6|86333.6|86369.1|86319.1|32
1630282830000|2021-08-30 00:20:30|86374.5|86324.5|86377.6|86327.6|86382.3|86332.3|86374.2|86324.2|69
1630282840000|2021-08-30 00:20:40|86377.5|86327.5|86366|86316|86381.3|86331.3|86366|86316|61
1630282850000|2021-08-30 00:20:50|86366.9|86316.9|86359.5|86309.5|86367.5|86317.5|86359.5|86309.5|32
1630282860000|2021-08-30 00:21:00|86359.9|86309.9|86360.9|86310.9|86361.9|86311.9|86359.9|86309.9|24
1630282870000|2021-08-30 00:21:10|86360.7|86310.7|86358.4|86308.4|86360.7|86310.7|86358.4|86308.4|25
1630282880000|2021-08-30 00:21:20|86358.5|86308.5|86359.4|86309.4|86360.3|86310.3|86358|86308|10
1630282890000|2021-08-30 00:21:30|86360.5|86310.5|86360|86310|86360.5|86310.5|86356.2|86306.2|22
1630282900000|2021-08-30 00:21:40|86360.5|86310.5|86360.1|86310.1|86360.5|86310.5|86358.1|86308.1|30
1630282910000|2021-08-30 00:21:50|86360.2|86310.2|86359.6|86309.6|86360.2|86310.2|86358.4|86308.4|23
1630282920000|2021-08-30 00:22:00|86358.5|86308.5|86355.9|86305.9|86359.1|86309.1|86354.4|86304.4|16
1630282930000|2021-08-30 00:22:10|86356.3|86306.3|86355.9|86305.9|86359.9|86309.9|86355.2|86305.2|25
1630282940000|2021-08-30 00:22:20|86356|86306|86356.6|86306.6|86357.3|86307.3|86355.6|86305.6|19
1630282950000|2021-08-30 00:22:30|86355|86305|86358.3|86308.3|86361|86311|86355|86305|35
1630282960000|2021-08-30 00:22:40|86358.5|86308.5|86360.2|86310.2|86360.9|86310.9|86358.5|86308.5|24
1630282970000|2021-08-30 00:22:50|86360|86310|86358.3|86308.3|86360.2|86310.2|86357.8|86307.8|11
1630282980000|2021-08-30 00:23:00|86358|86308|86356.7|86306.7|86359.8|86309.8|86356.6|86306.6|25
1630282990000|2021-08-30 00:23:10|86356.1|86306.1|86360.4|86310.4|86363.5|86313.5|86356.1|86306.1|36
1630283000000|2021-08-30 00:23:20|86360.5|86310.5|86359.1|86309.1|86360.7|86310.7|86359.1|86309.1|19
1630283010000|2021-08-30 00:23:30|86358.9|86308.9|86358.7|86308.7|86359.3|86309.3|86358.4|86308.4|15
1630283020000|2021-08-30 00:23:40|86358.6|86308.6|86359.7|86309.7|86359.7|86309.7|86357.8|86307.8|15
1630283030000|2021-08-30 00:23:50|86360.1|86310.1|86353.4|86303.4|86360.1|86310.1|86352.1|86302.1|12
1630283040000|2021-08-30 00:24:00|86351.4|86301.4|86361.5|86311.5|86362|86312|86351.4|86301.4|35
1630283050000|2021-08-30 00:24:10|86361.1|86311.1|86359.9|86309.9|86362.1|86312.1|86359.7|86309.7|27
1630283060000|2021-08-30 00:24:20|86359.8|86309.8|86361.5|86311.5|86361.5|86311.5|86359.7|86309.7|18
1630283070000|2021-08-30 00:24:30|86361.3|86311.3|86360.5|86310.5|86361.3|86311.3|86357.6|86307.6|30
1630283080000|2021-08-30 00:24:40|86360.4|86310.4|86362.1|86312.1|86362.7|86312.7|86358.1|86308.1|29
1630283090000|2021-08-30 00:24:50|86361.9|86311.9|86362.1|86312.1|86362.9|86312.9|86359.3|86309.3|57
1630283100000|2021-08-30 00:25:00|86361.7|86311.7|86362.4|86312.4|86363.5|86313.5|86361.3|86311.3|57
1630283110000|2021-08-30 00:25:10|86362.3|86312.3|86361.8|86311.8|86362.4|86312.4|86361.5|86311.5|64
1630283120000|2021-08-30 00:25:20|86362.2|86312.2|86357|86307|86362.2|86312.2|86357|86307|58
1630283130000|2021-08-30 00:25:30|86356.6|86306.6|86354.5|86304.5|86357.2|86307.2|86353.7|86303.7|22
1630283140000|2021-08-30 00:25:40|86354.2|86304.2|86355.4|86305.4|86355.6|86305.6|86353.5|86303.5|19
1630283150000|2021-08-30 00:25:50|86355.3|86305.3|86356|86306|86356.5|86306.5|86354.7|86304.7|16
1630283160000|2021-08-30 00:26:00|86356.1|86306.1|86358.2|86308.2|86360|86310|86355|86305|23
1630283170000|2021-08-30 00:26:10|86358.5|86308.5|86359.1|86309.1|86359.1|86309.1|86357.1|86307.1|11
1630283180000|2021-08-30 00:26:20|86359.3|86309.3|86356.9|86306.9|86361|86311|86356.9|86306.9|14
1630283190000|2021-08-30 00:26:30|86357.1|86307.1|86358|86308|86358|86308|86355.5|86305.5|20
1630283200000|2021-08-30 00:26:40|86358.1|86308.1|86356.3|86306.3|86359.3|86309.3|86355.2|86305.2|31
1630283210000|2021-08-30 00:26:50|86356.1|86306.1|86359.7|86309.7|86360.3|86310.3|86355.8|86305.8|25
1630283220000|2021-08-30 00:27:00|86359.8|86309.8|86354.7|86304.7|86359.8|86309.8|86352.9|86302.9|24
1630283230000|2021-08-30 00:27:10|86356.2|86306.2|86353.3|86303.3|86358.6|86308.6|86353.3|86303.3|28
1630283240000|2021-08-30 00:27:20|86353.1|86303.1|86354.1|86304.1|86355.1|86305.1|86353.1|86303.1|12
1630283250000|2021-08-30 00:27:30|86358.5|86308.5|86358.7|86308.7|86360.2|86310.2|86358.5|86308.5|13
1630283260000|2021-08-30 00:27:40|86359|86309|86358.6|86308.6|86359.1|86309.1|86357.8|86307.8|24
1630283270000|2021-08-30 00:27:50|86358.7|86308.7|86354.6|86304.6|86359.2|86309.2|86354.6|86304.6|12
1630283280000|2021-08-30 00:28:00|86353.8|86303.8|86356.1|86306.1|86357.9|86307.9|86353.8|86303.8|10
1630283290000|2021-08-30 00:28:10|86356.7|86306.7|86357|86307|86358.5|86308.5|86355.9|86305.9|21
1630283300000|2021-08-30 00:28:20|86357.2|86307.2|86360.3|86310.3|86360.8|86310.8|86355.9|86305.9|12
1630283310000|2021-08-30 00:28:30|86359.5|86309.5|86360.1|86310.1|86360.3|86310.3|86358.9|86308.9|12
1630283320000|2021-08-30 00:28:40|86360.2|86310.2|86360.1|86310.1|86361.4|86311.4|86360.1|86310.1|7
1630283330000|2021-08-30 00:28:50|86359.9|86309.9|86355.1|86305.1|86360.1|86310.1|86355.1|86305.1|17
1630283340000|2021-08-30 00:29:00|86355.2|86305.2|86356.3|86306.3|86357.4|86307.4|86355.1|86305.1|15
1630283350000|2021-08-30 00:29:10|86355.5|86305.5|86355.3|86305.3|86356.9|86306.9|86355.3|86305.3|24
1630283360000|2021-08-30 00:29:20|86355.2|86305.2|86359.7|86309.7|86359.9|86309.9|86355.2|86305.2|22
1630283370000|2021-08-30 00:29:30|86356.6|86306.6|86358|86308|86358.2|86308.2|86356.6|86306.6|13
1630283380000|2021-08-30 00:29:40|86358.1|86308.1|86352.5|86302.5|86360.5|86310.5|86352.5|86302.5|20
1630283390000|2021-08-30 00:29:50|86354.1|86304.1|86353.1|86303.1|86359.2|86309.2|86353.1|86303.1|9
1630283400000|2021-08-30 00:30:00|86353.8|86303.8|86353.4|86303.4|86358.3|86308.3|86352.6|86302.6|26
1630283410000|2021-08-30 00:30:10|86352.8|86302.8|86352.4|86302.4|86356.3|86306.3|86351.3|86301.3|30
1630283420000|2021-08-30 00:30:20|86353.3|86303.3|86353.8|86303.8|86356.6|86306.6|86351.2|86301.2|47
1630283430000|2021-08-30 00:30:30|86353.6|86303.6|86352.5|86302.5|86355.8|86305.8|86352.5|86302.5|31
1630283440000|2021-08-30 00:30:40|86353.7|86303.7|86356.7|86306.7|86356.7|86306.7|86353.7|86303.7|21
1630283450000|2021-08-30 00:30:50|86356.6|86306.6|86357.3|86307.3|86357.8|86307.8|86354|86304|18
1630283460000|2021-08-30 00:31:00|86358.7|86308.7|86354|86304|86358.7|86308.7|86353.4|86303.4|22
1630283470000|2021-08-30 00:31:10|86356.8|86306.8|86355.4|86305.4|86357.4|86307.4|86352.5|86302.5|10
1630283480000|2021-08-30 00:31:20|86355.3|86305.3|86354.2|86304.2|86355.3|86305.3|86353.6|86303.6|13
1630283490000|2021-08-30 00:31:30|86355.6|86305.6|86358.7|86308.7|86359|86309|86355.6|86305.6|7
1630283500000|2021-08-30 00:31:40|86358.3|86308.3|86357.6|86307.6|86358.6|86308.6|86357.3|86307.3|11
1630283510000|2021-08-30 00:31:50|86358.2|86308.2|86353.1|86303.1|86358.2|86308.2|86351.1|86301.1|13
1630283520000|2021-08-30 00:32:00|86353.9|86303.9|86352.6|86302.6|86354.3|86304.3|86350.1|86300.1|22
1630283530000|2021-08-30 00:32:10|86352.7|86302.7|86351.3|86301.3|86353.3|86303.3|86350.1|86300.1|9
1630283540000|2021-08-30 00:32:20|86351.2|86301.2|86352.2|86302.2|86352.4|86302.4|86351|86301|13
1630283550000|2021-08-30 00:32:30|86352.5|86302.5|86353|86303|86354.1|86304.1|86350.8|86300.8|17
1630283560000|2021-08-30 00:32:40|86353.3|86303.3|86353.8|86303.8|86354.1|86304.1|86353.2|86303.2|11
1630283570000|2021-08-30 00:32:50|86354|86304|86354.8|86304.8|86355.4|86305.4|86353.2|86303.2|21
1630283580000|2021-08-30 00:33:00|86354.6|86304.6|86355|86305|86355.8|86305.8|86349.5|86299.5|9
1630283590000|2021-08-30 00:33:10|86355.2|86305.2|86350.1|86300.1|86355.5|86305.5|86350.1|86300.1|12
1630283600000|2021-08-30 00:33:20|86350.2|86300.2|86352.7|86302.7|86355.7|86305.7|86348.8|86298.8|21
1630283610000|2021-08-30 00:33:30|86355.2|86305.2|86356.5|86306.5|86356.9|86306.9|86354.7|86304.7|9
1630283620000|2021-08-30 00:33:40|86356.6|86306.6|86353.8|86303.8|86357|86307|86353.8|86303.8|23
1630283630000|2021-08-30 00:33:50|86353.7|86303.7|86354.8|86304.8|86354.9|86304.9|86349.8|86299.8|12
1630283640000|2021-08-30 00:34:00|86354.7|86304.7|86353.4|86303.4|86354.9|86304.9|86353|86303|23
1630283650000|2021-08-30 00:34:10|86353.3|86303.3|86349.8|86299.8|86353.9|86303.9|86349.6|86299.6|14
1630283660000|2021-08-30 00:34:20|86350.6|86300.6|86353.1|86303.1|86353.6|86303.6|86349.8|86299.8|13
1630283670000|2021-08-30 00:34:30|86353.8|86303.8|86355.6|86305.6|86356|86306|86352.2|86302.2|14
1630283680000|2021-08-30 00:34:40|86355.8|86305.8|86354.9|86304.9|86355.8|86305.8|86349.2|86299.2|12
1630283690000|2021-08-30 00:34:50|86350.5|86300.5|86359.6|86309.6|86362.4|86312.4|86348.9|86298.9|54
1630283700000|2021-08-30 00:35:00|86360.5|86310.5|86360.9|86310.9|86363.3|86313.3|86356.7|86306.7|71
1630283710000|2021-08-30 00:35:10|86361.1|86311.1|86362.4|86312.4|86362.7|86312.7|86358.7|86308.7|45
1630283720000|2021-08-30 00:35:20|86362.1|86312.1|86361.5|86311.5|86362.3|86312.3|86359.6|86309.6|15
1630283730000|2021-08-30 00:35:30|86361.3|86311.3|86360|86310|86362.1|86312.1|86359.7|86309.7|12
1630283740000|2021-08-30 00:35:40|86360.4|86310.4|86356.2|86306.2|86360.4|86310.4|86355.9|86305.9|19
1630283750000|2021-08-30 00:35:50|86355.4|86305.4|86356.9|86306.9|86358.5|86308.5|86355.4|86305.4|19
1630283760000|2021-08-30 00:36:00|86357.2|86307.2|86360|86310|86360|86310|86357.2|86307.2|23
1630283770000|2021-08-30 00:36:10|86360.4|86310.4|86357.6|86307.6|86360.4|86310.4|86357.2|86307.2|30
1630283780000|2021-08-30 00:36:20|86359.5|86309.5|86359.3|86309.3|86359.5|86309.5|86357.4|86307.4|20
1630283790000|2021-08-30 00:36:30|86359.4|86309.4|86358.7|86308.7|86359.5|86309.5|86356.8|86306.8|10
1630283800000|2021-08-30 00:36:40|86360.1|86310.1|86358.4|86308.4|86361|86311|86356.8|86306.8|29
1630283810000|2021-08-30 00:36:50|86357|86307|86353.4|86303.4|86357.6|86307.6|86353.2|86303.2|33
1630283820000|2021-08-30 00:37:00|86353.3|86303.3|86353.6|86303.6|86354.1|86304.1|86351.9|86301.9|32
1630283830000|2021-08-30 00:37:10|86353.9|86303.9|86355.1|86305.1|86355.4|86305.4|86353.9|86303.9|8
1630283840000|2021-08-30 00:37:20|86354.9|86304.9|86356.1|86306.1|86356.2|86306.2|86354.3|86304.3|14
1630283850000|2021-08-30 00:37:30|86356.8|86306.8|86355.6|86305.6|86359.2|86309.2|86353.8|86303.8|28
1630283860000|2021-08-30 00:37:40|86355.9|86305.9|86353.9|86303.9|86355.9|86305.9|86353.9|86303.9|19
1630283870000|2021-08-30 00:37:50|86354.1|86304.1|86355|86305|86355.7|86305.7|86354.1|86304.1|10
1630283880000|2021-08-30 00:38:00|86354.8|86304.8|86353.5|86303.5|86355.3|86305.3|86353.5|86303.5|12
1630283890000|2021-08-30 00:38:10|86353.7|86303.7|86354.9|86304.9|86355.2|86305.2|86353.3|86303.3|19
1630283900000|2021-08-30 00:38:20|86355.1|86305.1|86355.6|86305.6|86356.5|86306.5|86354.6|86304.6|20
1630283910000|2021-08-30 00:38:30|86353.9|86303.9|86354.4|86304.4|86354.5|86304.5|86353.3|86303.3|8
1630283920000|2021-08-30 00:38:40|86354.7|86304.7|86354|86304|86355.4|86305.4|86354|86304|17
1630283930000|2021-08-30 00:38:50|86354.7|86304.7|86356.6|86306.6|86356.7|86306.7|86351.2|86301.2|19
1630283940000|2021-08-30 00:39:00|86356.1|86306.1|86355.5|86305.5|86356.1|86306.1|86354.9|86304.9|7
1630283950000|2021-08-30 00:39:10|86355.3|86305.3|86355|86305|86355.9|86305.9|86353.1|86303.1|26
1630283960000|2021-08-30 00:39:20|86354.4|86304.4|86354.3|86304.3|86356.5|86306.5|86353.5|86303.5|11
1630283970000|2021-08-30 00:39:30|86354|86304|86353.5|86303.5|86354.6|86304.6|86353.4|86303.4|12
1630283980000|2021-08-30 00:39:40|86354.2|86304.2|86352.2|86302.2|86354.2|86304.2|86352.2|86302.2|3
1630283990000|2021-08-30 00:39:50|86352.8|86302.8|86353.3|86303.3|86357.2|86307.2|86351.8|86301.8|18
1630284000000|2021-08-30 00:40:00|86355.8|86305.8|86354|86304|86356.1|86306.1|86353.3|86303.3|24
1630284010000|2021-08-30 00:40:10|86354.3|86304.3|86353.7|86303.7|86354.4|86304.4|86353.3|86303.3|16
1630284020000|2021-08-30 00:40:20|86353.6|86303.6|86353.4|86303.4|86354.1|86304.1|86352.2|86302.2|31
1630284030000|2021-08-30 00:40:30|86353.9|86303.9|86353.3|86303.3|86354|86304|86351.3|86301.3|19
1630284040000|2021-08-30 00:40:40|86353.7|86303.7|86354.1|86304.1|86355.1|86305.1|86353.4|86303.4|21
1630284050000|2021-08-30 00:40:50|86354.2|86304.2|86350.2|86300.2|86354.3|86304.3|86349.6|86299.6|23
1630284060000|2021-08-30 00:41:00|86350.1|86300.1|86348.6|86298.6|86350.1|86300.1|86344.8|86294.8|31
1630284070000|2021-08-30 00:41:10|86348.8|86298.8|86347.5|86297.5|86349.7|86299.7|86347.4|86297.4|24
1630284080000|2021-08-30 00:41:20|86347.7|86297.7|86349.5|86299.5|86350.1|86300.1|86346.4|86296.4|21
1630284090000|2021-08-30 00:41:30|86349.4|86299.4|86354.5|86304.5|86355.1|86305.1|86349.2|86299.2|22
1630284100000|2021-08-30 00:41:40|86353|86303|86355.8|86305.8|86356|86306|86349.7|86299.7|28
1630284110000|2021-08-30 00:41:50|86356.1|86306.1|86356.6|86306.6|86356.9|86306.9|86355.6|86305.6|13
1630284120000|2021-08-30 00:42:00|86356.8|86306.8|86354.5|86304.5|86357.7|86307.7|86353.9|86303.9|20
1630284130000|2021-08-30 00:42:10|86356.1|86306.1|86353.1|86303.1|86356.3|86306.3|86353.1|86303.1|11
1630284140000|2021-08-30 00:42:20|86352.7|86302.7|86355.2|86305.2|86355.4|86305.4|86352.7|86302.7|12
1630284150000|2021-08-30 00:42:30|86355.4|86305.4|86353.4|86303.4|86357.1|86307.1|86352.2|86302.2|29
1630284160000|2021-08-30 00:42:40|86354|86304|86355.7|86305.7|86355.7|86305.7|86353.4|86303.4|18
1630284170000|2021-08-30 00:42:50|86355.8|86305.8|86356|86306|86356.6|86306.6|86353.6|86303.6|17
1630284180000|2021-08-30 00:43:00|86355.8|86305.8|86353.7|86303.7|86356|86306|86353.7|86303.7|23
1630284190000|2021-08-30 00:43:10|86354.2|86304.2|86354.4|86304.4|86355.5|86305.5|86353.3|86303.3|23
1630284200000|2021-08-30 00:43:20|86354.6|86304.6|86353.1|86303.1|86355.3|86305.3|86353|86303|22
1630284210000|2021-08-30 00:43:30|86354.4|86304.4|86352|86302|86354.5|86304.5|86349.1|86299.1|20
1630284220000|2021-08-30 00:43:40|86352.1|86302.1|86352.5|86302.5|86353|86303|86351.6|86301.6|17
1630284230000|2021-08-30 00:43:50|86352.2|86302.2|86352|86302|86353.5|86303.5|86351.1|86301.1|19
1630284240000|2021-08-30 00:44:00|86352.1|86302.1|86350|86300|86352.1|86302.1|86349.5|86299.5|14
1630284250000|2021-08-30 00:44:10|86350.2|86300.2|86349.9|86299.9|86350.3|86300.3|86349.8|86299.8|9
1630284260000|2021-08-30 00:44:20|86349.8|86299.8|86351.6|86301.6|86352|86302|86349|86299|14
1630284270000|2021-08-30 00:44:30|86352|86302|86351.1|86301.1|86352|86302|86349.8|86299.8|15
1630284280000|2021-08-30 00:44:40|86350.8|86300.8|86350.9|86300.9|86352|86302|86350.4|86300.4|18
1630284290000|2021-08-30 00:44:50|86350.6|86300.6|86347.9|86297.9|86350.9|86300.9|86347.4|86297.4|25
1630284300000|2021-08-30 00:45:00|86347.6|86297.6|86346.5|86296.5|86347.8|86297.8|86346.5|86296.5|16
1630284310000|2021-08-30 00:45:10|86349.9|86299.9|86347.6|86297.6|86349.9|86299.9|86347.5|86297.5|14
1630284320000|2021-08-30 00:45:20|86347.4|86297.4|86346.1|86296.1|86348.4|86298.4|86345.9|86295.9|25
1630284330000|2021-08-30 00:45:30|86346.2|86296.2|86346.1|86296.1|86346.4|86296.4|86345.8|86295.8|13
1630284340000|2021-08-30 00:45:40|86347.2|86297.2|86347.8|86297.8|86351.4|86301.4|86346.8|86296.8|33
1630284350000|2021-08-30 00:45:50|86347.2|86297.2|86345.7|86295.7|86348.1|86298.1|86345.7|86295.7|22
1630284360000|2021-08-30 00:46:00|86344.9|86294.9|86346.5|86296.5|86348.2|86298.2|86344.9|86294.9|21
1630284370000|2021-08-30 00:46:10|86345.7|86295.7|86347.6|86297.6|86349.7|86299.7|86345.6|86295.6|21
1630284380000|2021-08-30 00:46:20|86350|86300|86346.3|86296.3|86350|86300|86346.3|86296.3|25
1630284390000|2021-08-30 00:46:30|86346.4|86296.4|86346.1|86296.1|86346.7|86296.7|86345.9|86295.9|17
1630284400000|2021-08-30 00:46:40|86347.4|86297.4|86344.5|86294.5|86347.8|86297.8|86344.5|86294.5|13
1630284410000|2021-08-30 00:46:50|86344.6|86294.6|86342.5|86292.5|86345.5|86295.5|86340.8|86290.8|21
1630284420000|2021-08-30 00:47:00|86343.2|86293.2|86342.1|86292.1|86344.5|86294.5|86342.1|86292.1|16
1630284430000|2021-08-30 00:47:10|86342.3|86292.3|86342.7|86292.7|86346.6|86296.6|86340.8|86290.8|31
1630284440000|2021-08-30 00:47:20|86342.6|86292.6|86342.5|86292.5|86344.5|86294.5|86342.2|86292.2|15
1630284450000|2021-08-30 00:47:30|86342.6|86292.6|86337.9|86287.9|86342.9|86292.9|86337.8|86287.8|26
1630284460000|2021-08-30 00:47:40|86338.1|86288.1|86338|86288|86342.1|86292.1|86338|86288|23
1630284470000|2021-08-30 00:47:50|86338.6|86288.6|86343.4|86293.4|86346.1|86296.1|86338.6|86288.6|31
1630284480000|2021-08-30 00:48:00|86342.7|86292.7|86343.8|86293.8|86343.9|86293.9|86342.2|86292.2|35
1630284490000|2021-08-30 00:48:10|86344|86294|86344|86294|86344.6|86294.6|86341.8|86291.8|13
1630284500000|2021-08-30 00:48:20|86343.8|86293.8|86342.4|86292.4|86345.3|86295.3|86342.2|86292.2|19
1630284510000|2021-08-30 00:48:30|86342.5|86292.5|86340.8|86290.8|86343.7|86293.7|86340|86290|34
1630284520000|2021-08-30 00:48:40|86341.5|86291.5|86340.4|86290.4|86342.5|86292.5|86339.7|86289.7|17
1630284530000|2021-08-30 00:48:50|86340.6|86290.6|86340.2|86290.2|86342.8|86292.8|86339.8|86289.8|20
1630284540000|2021-08-30 00:49:00|86340.1|86290.1|86334.7|86284.7|86340.6|86290.6|86334.7|86284.7|30
1630284550000|2021-08-30 00:49:10|86335.2|86285.2|86336.4|86286.4|86336.4|86286.4|86332.4|86282.4|34
1630284560000|2021-08-30 00:49:20|86336.6|86286.6|86338.5|86288.5|86338.5|86288.5|86335|86285|25
1630284570000|2021-08-30 00:49:30|86336.9|86286.9|86336.7|86286.7|86336.9|86286.9|86335.8|86285.8|22
1630284580000|2021-08-30 00:49:40|86336.8|86286.8|86338.6|86288.6|86338.6|86288.6|86336|86286|26
1630284590000|2021-08-30 00:49:50|86338.8|86288.8|86337.6|86287.6|86338.8|86288.8|86336.8|86286.8|19
1630284600000|2021-08-30 00:50:00|86337.7|86287.7|86340.8|86290.8|86340.8|86290.8|86336.9|86286.9|25
1630284610000|2021-08-30 00:50:10|86340.4|86290.4|86337.2|86287.2|86340.4|86290.4|86337.2|86287.2|22
1630284620000|2021-08-30 00:50:20|86337.3|86287.3|86336.9|86286.9|86337.9|86287.9|86336.7|86286.7|9
1630284630000|2021-08-30 00:50:30|86336.8|86286.8|86337.4|86287.4|86343.2|86293.2|86336.8|86286.8|13
1630284640000|2021-08-30 00:50:40|86338.9|86288.9|86336.3|86286.3|86339.1|86289.1|86336|86286|26
1630284650000|2021-08-30 00:50:50|86336.4|86286.4|86335.6|86285.6|86339.5|86289.5|86335.6|86285.6|19
1630284660000|2021-08-30 00:51:00|86334.7|86284.7|86340.2|86290.2|86341.5|86291.5|86334.7|86284.7|26
1630284670000|2021-08-30 00:51:10|86341.2|86291.2|86338.4|86288.4|86343.3|86293.3|86338.4|86288.4|19
1630284680000|2021-08-30 00:51:20|86338.5|86288.5|86339.4|86289.4|86340.7|86290.7|86337.5|86287.5|31
1630284690000|2021-08-30 00:51:30|86339.7|86289.7|86338.2|86288.2|86340.7|86290.7|86337.8|86287.8|22
1630284700000|2021-08-30 00:51:40|86338.3|86288.3|86340.9|86290.9|86340.9|86290.9|86337.5|86287.5|22
1630284710000|2021-08-30 00:51:50|86340.7|86290.7|86339.6|86289.6|86340.9|86290.9|86339.2|86289.2|18
1630284720000|2021-08-30 00:52:00|86339.4|86289.4|86332.2|86282.2|86339.4|86289.4|86332.2|86282.2|33
1630284730000|2021-08-30 00:52:10|86332|86282|86333.7|86283.7|86335|86285|86330.1|86280.1|27
1630284740000|2021-08-30 00:52:20|86333.6|86283.6|86333.9|86283.9|86334|86284|86333.4|86283.4|14
1630284750000|2021-08-30 00:52:30|86333.6|86283.6|86337.9|86287.9|86338.3|86288.3|86333.6|86283.6|26
1630284760000|2021-08-30 00:52:40|86338|86288|86335|86285|86338|86288|86334.2|86284.2|13
1630284770000|2021-08-30 00:52:50|86334.1|86284.1|86334|86284|86334.7|86284.7|86333.2|86283.2|20
1630284780000|2021-08-30 00:53:00|86333.9|86283.9|86333.1|86283.1|86336.1|86286.1|86329.5|86279.5|30
1630284790000|2021-08-30 00:53:10|86333|86283|86335.5|86285.5|86335.8|86285.8|86333|86283|8
1630284800000|2021-08-30 00:53:20|86335.3|86285.3|86330|86280|86335.3|86285.3|86328|86278|15
1630284810000|2021-08-30 00:53:30|86330.5|86280.5|86333.3|86283.3|86335.5|86285.5|86327.3|86277.3|23
1630284820000|2021-08-30 00:53:40|86334.4|86284.4|86331.2|86281.2|86334.4|86284.4|86325.5|86275.5|23
1630284830000|2021-08-30 00:53:50|86330.5|86280.5|86327.1|86277.1|86332.1|86282.1|86326.9|86276.9|38
1630284840000|2021-08-30 00:54:00|86326.7|86276.7|86324|86274|86329.2|86279.2|86324|86274|26
1630284850000|2021-08-30 00:54:10|86324.3|86274.3|86321.7|86271.7|86326.7|86276.7|86321.3|86271.3|32
1630284860000|2021-08-30 00:54:20|86322|86272|86328.4|86278.4|86331.9|86281.9|86322|86272|30
1630284870000|2021-08-30 00:54:30|86331.4|86281.4|86328.8|86278.8|86331.8|86281.8|86328.4|86278.4|25
1630284880000|2021-08-30 00:54:40|86327.4|86277.4|86327.1|86277.1|86329.9|86279.9|86327.1|86277.1|15
1630284890000|2021-08-30 00:54:50|86332|86282|86341.4|86291.4|86341.6|86291.6|86331.8|86281.8|40
1630284900000|2021-08-30 00:55:00|86341.2|86291.2|86341.4|86291.4|86346.9|86296.9|86337.6|86287.6|57
1630284910000|2021-08-30 00:55:10|86341.2|86291.2|86343.4|86293.4|86344|86294|86339.2|86289.2|18
1630284920000|2021-08-30 00:55:20|86343.3|86293.3|86338.6|86288.6|86343.3|86293.3|86336.9|86286.9|34
1630284930000|2021-08-30 00:55:30|86342.8|86292.8|86340.7|86290.7|86342.8|86292.8|86337.6|86287.6|24
1630284940000|2021-08-30 00:55:40|86338.4|86288.4|86334.4|86284.4|86338.4|86288.4|86334|86284|26
1630284950000|2021-08-30 00:55:50|86333.5|86283.5|86330.2|86280.2|86338.3|86288.3|86330.2|86280.2|28
1630284960000|2021-08-30 00:56:00|86333.5|86283.5|86333.1|86283.1|86335.6|86285.6|86332.7|86282.7|18
1630284970000|2021-08-30 00:56:10|86333.4|86283.4|86337.9|86287.9|86343.5|86293.5|86331.5|86281.5|39
1630284980000|2021-08-30 00:56:20|86338.3|86288.3|86340.2|86290.2|86340.9|86290.9|86335.5|86285.5|30
1630284990000|2021-08-30 00:56:30|86340.7|86290.7|86340.5|86290.5|86340.9|86290.9|86336.4|86286.4|21
1630285000000|2021-08-30 00:56:40|86339.3|86289.3|86336.9|86286.9|86341.1|86291.1|86335.9|86285.9|34
1630285010000|2021-08-30 00:56:50|86335.8|86285.8|86332.3|86282.3|86340.7|86290.7|86327.1|86277.1|29
1630285020000|2021-08-30 00:57:00|86332.4|86282.4|86334.8|86284.8|86335.9|86285.9|86332.4|86282.4|26
1630285030000|2021-08-30 00:57:10|86335.8|86285.8|86338.1|86288.1|86340.1|86290.1|86333.9|86283.9|22
1630285040000|2021-08-30 00:57:20|86338.3|86288.3|86331.3|86281.3|86338.3|86288.3|86331.2|86281.2|18
1630285050000|2021-08-30 00:57:30|86331.8|86281.8|86332.7|86282.7|86333.9|86283.9|86331.8|86281.8|27
1630285060000|2021-08-30 00:57:40|86332.8|86282.8|86335.2|86285.2|86337.4|86287.4|86332|86282|10
1630285070000|2021-08-30 00:57:50|86333.4|86283.4|86330.8|86280.8|86336.1|86286.1|86330|86280|25
1630285080000|2021-08-30 00:58:00|86330.7|86280.7|86331.5|86281.5|86332.4|86282.4|86330|86280|27
1630285090000|2021-08-30 00:58:10|86331.6|86281.6|86330.2|86280.2|86333.7|86283.7|86329.9|86279.9|22
1630285100000|2021-08-30 00:58:20|86330.3|86280.3|86326.7|86276.7|86330.4|86280.4|86326.7|86276.7|21
1630285110000|2021-08-30 00:58:30|86327.4|86277.4|86328.2|86278.2|86332.5|86282.5|86325.9|86275.9|22
1630285120000|2021-08-30 00:58:40|86329|86279|86328.9|86278.9|86333.3|86283.3|86326.7|86276.7|13
1630285130000|2021-08-30 00:58:50|86327.9|86277.9|86331.9|86281.9|86333|86283|86327.9|86277.9|15
1630285140000|2021-08-30 00:59:00|86330.6|86280.6|86334.9|86284.9|86335.2|86285.2|86330.2|86280.2|19
1630285150000|2021-08-30 00:59:10|86333.8|86283.8|86335.3|86285.3|86335.3|86285.3|86330.5|86280.5|29
1630285160000|2021-08-30 00:59:20|86334.5|86284.5|86330.7|86280.7|86337.1|86287.1|86330.6|86280.6|28
1630285170000|2021-08-30 00:59:30|86330.8|86280.8|86331.2|86281.2|86331.2|86281.2|86325.1|86275.1|18
1630285180000|2021-08-30 00:59:40|86331|86281|86333.5|86283.5|86334.1|86284.1|86328.6|86278.6|14
1630285190000|2021-08-30 00:59:50|86332.3|86282.3|86331.3|86281.3|86332.3|86282.3|86329.8|86279.8|19
1630285200000|2021-08-30 01:00:00|86331.2|86281.2|86328.4|86278.4|86332.8|86282.8|86327.3|86277.3|28
1630285210000|2021-08-30 01:00:10|86331.2|86281.2|86332.8|86282.8|86334.5|86284.5|86326.6|86276.6|28
1630285220000|2021-08-30 01:00:20|86332.1|86282.1|86331.8|86281.8|86334|86284|86331.7|86281.7|27
1630285230000|2021-08-30 01:00:30|86330|86280|86333.4|86283.4|86334.2|86284.2|86330|86280|24
1630285240000|2021-08-30 01:00:40|86332.8|86282.8|86330.8|86280.8|86333.2|86283.2|86330|86280|16
1630285250000|2021-08-30 01:00:50|86332.2|86282.2|86336.9|86286.9|86340.5|86290.5|86330.3|86280.3|42
1630285260000|2021-08-30 01:01:00|86336.3|86286.3|86336.3|86286.3|86337.6|86287.6|86335.5|86285.5|38
1630285270000|2021-08-30 01:01:10|86336.5|86286.5|86335.6|86285.6|86338|86288|86333.4|86283.4|38
1630285280000|2021-08-30 01:01:20|86336.8|86286.8|86334.6|86284.6|86339.6|86289.6|86334.6|86284.6|39
1630285290000|2021-08-30 01:01:30|86339|86289|86334.1|86284.1|86339.2|86289.2|86332.7|86282.7|30
1630285300000|2021-08-30 01:01:40|86333.3|86283.3|86333.9|86283.9|86336.8|86286.8|86333.1|86283.1|28
1630285310000|2021-08-30 01:01:50|86336.8|86286.8|86336.9|86286.9|86338|86288|86336.8|86286.8|17
1630285320000|2021-08-30 01:02:00|86335.9|86285.9|86336.9|86286.9|86339.6|86289.6|86334.9|86284.9|29
1630285330000|2021-08-30 01:02:10|86337.3|86287.3|86336.7|86286.7|86337.3|86287.3|86332.8|86282.8|26
1630285340000|2021-08-30 01:02:20|86337.1|86287.1|86333.7|86283.7|86337.5|86287.5|86333.7|86283.7|17
1630285350000|2021-08-30 01:02:30|86333.6|86283.6|86323.7|86273.7|86334.6|86284.6|86322.3|86272.3|58
1630285360000|2021-08-30 01:02:40|86324|86274|86325.9|86275.9|86332.2|86282.2|86324|86274|77
1630285370000|2021-08-30 01:02:50|86325.5|86275.5|86325.2|86275.2|86330.7|86280.7|86323.3|86273.3|75
1630285380000|2021-08-30 01:03:00|86326.1|86276.1|86308.3|86258.3|86329.2|86279.2|86303.1|86253.1|58
1630285390000|2021-08-30 01:03:10|86308.8|86258.8|86311.2|86261.2|86324.8|86274.8|86308.8|86258.8|63
1630285400000|2021-08-30 01:03:20|86311|86261|86316|86266|86316.6|86266.6|86306.5|86256.5|59
1630285410000|2021-08-30 01:03:30|86316.8|86266.8|86319.3|86269.3|86323.2|86273.2|86313|86263|60
1630285420000|2021-08-30 01:03:40|86315.5|86265.5|86320.2|86270.2|86324|86274|86315.5|86265.5|48
1630285430000|2021-08-30 01:03:50|86320|86270|86317.5|86267.5|86320|86270|86315.3|86265.3|43
1630285440000|2021-08-30 01:04:00|86318.4|86268.4|86321.2|86271.2|86323.5|86273.5|86317.6|86267.6|40
1630285450000|2021-08-30 01:04:10|86319.4|86269.4|86320.9|86270.9|86326.5|86276.5|86318.9|86268.9|59
1630285460000|2021-08-30 01:04:20|86320.8|86270.8|86320.6|86270.6|86323.9|86273.9|86318.1|86268.1|57
1630285470000|2021-08-30 01:04:30|86321.5|86271.5|86362.8|86312.8|86369|86319|86321.5|86271.5|55
1630285480000|2021-08-30 01:04:40|86360.6|86310.6|86331|86281|86361.6|86311.6|86330.1|86280.1|45
1630285490000|2021-08-30 01:04:50|86332.7|86282.7|86329.5|86279.5|86333.7|86283.7|86327.4|86277.4|39
1630285500000|2021-08-30 01:05:00|86329.6|86279.6|86328.7|86278.7|86333.8|86283.8|86326.2|86276.2|36
1630285510000|2021-08-30 01:05:10|86329.6|86279.6|86335.1|86285.1|86337.2|86287.2|86329.5|86279.5|36
1630285520000|2021-08-30 01:05:20|86333.8|86283.8|86338.6|86288.6|86340.4|86290.4|86333.8|86283.8|36
1630285530000|2021-08-30 01:05:30|86337.7|86287.7|86335.3|86285.3|86339|86289|86335.3|86285.3|31
1630285540000|2021-08-30 01:05:40|86335.1|86285.1|86337.7|86287.7|86338|86288|86335.1|86285.1|29
1630285550000|2021-08-30 01:05:50|86337.2|86287.2|86356.9|86306.9|86365.4|86315.4|86334.7|86284.7|54
1630285560000|2021-08-30 01:06:00|86357.2|86307.2|86361.2|86311.2|86367.6|86317.6|86356.3|86306.3|51
1630285570000|2021-08-30 01:06:10|86358.9|86308.9|86359.5|86309.5|86362.8|86312.8|86357.6|86307.6|36
1630285580000|2021-08-30 01:06:20|86358.9|86308.9|86363.2|86313.2|86365|86315|86358|86308|53
1630285590000|2021-08-30 01:06:30|86363.7|86313.7|86357.5|86307.5|86363.7|86313.7|86355.8|86305.8|40
1630285600000|2021-08-30 01:06:40|86357.4|86307.4|86341.7|86291.7|86361.8|86311.8|86338.6|86288.6|43
1630285610000|2021-08-30 01:06:50|86341.5|86291.5|86336.6|86286.6|86341.5|86291.5|86335.1|86285.1|24
1630285620000|2021-08-30 01:07:00|86336.8|86286.8|86337.8|86287.8|86341|86291|86335.7|86285.7|31
1630285630000|2021-08-30 01:07:10|86337.6|86287.6|86333.6|86283.6|86337.8|86287.8|86330.4|86280.4|29
1630285640000|2021-08-30 01:07:20|86333.3|86283.3|86333.9|86283.9|86336|86286|86331.7|86281.7|34
1630285650000|2021-08-30 01:07:30|86337.1|86287.1|86326.6|86276.6|86337.1|86287.1|86326.1|86276.1|41
1630285660000|2021-08-30 01:07:40|86327.6|86277.6|86326.4|86276.4|86332.1|86282.1|86326.4|86276.4|34
1630285670000|2021-08-30 01:07:50|86326.8|86276.8|86328.1|86278.1|86328.6|86278.6|86325.8|86275.8|25
1630285680000|2021-08-30 01:08:00|86327.8|86277.8|86324.3|86274.3|86327.8|86277.8|86323|86273|26
1630285690000|2021-08-30 01:08:10|86322.9|86272.9|86319.5|86269.5|86329.7|86279.7|86319.5|86269.5|22
1630285700000|2021-08-30 01:08:20|86321|86271|86323.3|86273.3|86324.8|86274.8|86319.7|86269.7|18
1630285710000|2021-08-30 01:08:30|86322.9|86272.9|86324.3|86274.3|86325.9|86275.9|86322.1|86272.1|32
1630285720000|2021-08-30 01:08:40|86324.7|86274.7|86323.8|86273.8|86326.5|86276.5|86322.6|86272.6|25
1630285730000|2021-08-30 01:08:50|86323.4|86273.4|86323.5|86273.5|86326.5|86276.5|86322.4|86272.4|42
1630285740000|2021-08-30 01:09:00|86324.1|86274.1|86323.2|86273.2|86324.3|86274.3|86322.5|86272.5|37
1630285750000|2021-08-30 01:09:10|86322.9|86272.9|86324.4|86274.4|86325.2|86275.2|86321.5|86271.5|15
1630285760000|2021-08-30 01:09:20|86324.3|86274.3|86323.8|86273.8|86325.4|86275.4|86323.4|86273.4|20
1630285770000|2021-08-30 01:09:30|86324.7|86274.7|86322.5|86272.5|86325.5|86275.5|86320.7|86270.7|28
1630285780000|2021-08-30 01:09:40|86323.3|86273.3|86322.9|86272.9|86323.3|86273.3|86319.8|86269.8|23
1630285790000|2021-08-30 01:09:50|86322.4|86272.4|86349.5|86299.5|86352.8|86302.8|86322.4|86272.4|42
1630285800000|2021-08-30 01:10:00|86350.7|86300.7|86352.6|86302.6|86362.2|86312.2|86346.7|86296.7|59
1630285810000|2021-08-30 01:10:10|86352.5|86302.5|86360.2|86310.2|86361.5|86311.5|86352.5|86302.5|43
1630285820000|2021-08-30 01:10:20|86359.4|86309.4|86359.2|86309.2|86359.7|86309.7|86358.1|86308.1|22
1630285830000|2021-08-30 01:10:30|86359.3|86309.3|86359.1|86309.1|86359.5|86309.5|86357|86307|29
1630285840000|2021-08-30 01:10:40|86359.5|86309.5|86357|86307|86359.7|86309.7|86355.8|86305.8|42
1630285850000|2021-08-30 01:10:50|86356.6|86306.6|86358.1|86308.1|86360.6|86310.6|86356.6|86306.6|46
1630285860000|2021-08-30 01:11:00|86358.5|86308.5|86357.2|86307.2|86360.9|86310.9|86352.7|86302.7|44
1630285870000|2021-08-30 01:11:10|86359.6|86309.6|86356.2|86306.2|86360|86310|86350.6|86300.6|58
1630285880000|2021-08-30 01:11:20|86357.1|86307.1|86357.3|86307.3|86359.9|86309.9|86353.4|86303.4|36
1630285890000|2021-08-30 01:11:30|86356.4|86306.4|86357.9|86307.9|86357.9|86307.9|86355.4|86305.4|28
1630285900000|2021-08-30 01:11:40|86358.4|86308.4|86356|86306|86359.1|86309.1|86356|86306|30
1630285910000|2021-08-30 01:11:50|86357.2|86307.2|86360.4|86310.4|86360.5|86310.5|86352.1|86302.1|42
1630285920000|2021-08-30 01:12:00|86359.6|86309.6|86355.7|86305.7|86360.9|86310.9|86354.7|86304.7|44
1630285930000|2021-08-30 01:12:10|86355.6|86305.6|86357|86307|86359.7|86309.7|86354|86304|36
1630285940000|2021-08-30 01:12:20|86356.7|86306.7|86357.5|86307.5|86361.3|86311.3|86351.4|86301.4|31
1630285950000|2021-08-30 01:12:30|86363.3|86313.3|86356.8|86306.8|86363.3|86313.3|86352.3|86302.3|19
1630285960000|2021-08-30 01:12:40|86356.2|86306.2|86361.2|86311.2|86361.2|86311.2|86354.1|86304.1|32
1630285970000|2021-08-30 01:12:50|86360.5|86310.5|86357.5|86307.5|86360.6|86310.6|86356.6|86306.6|24
1630285980000|2021-08-30 01:13:00|86357.6|86307.6|86360.7|86310.7|86360.7|86310.7|86356|86306|21
1630285990000|2021-08-30 01:13:10|86360.3|86310.3|86358.3|86308.3|86362.2|86312.2|86352.1|86302.1|42
1630286000000|2021-08-30 01:13:20|86356.8|86306.8|86356.4|86306.4|86358.7|86308.7|86352.9|86302.9|28
1630286010000|2021-08-30 01:13:30|86356.1|86306.1|86357.3|86307.3|86359.1|86309.1|86353.5|86303.5|31
1630286020000|2021-08-30 01:13:40|86357.4|86307.4|86348.8|86298.8|86359|86309|86348.8|86298.8|35
1630286030000|2021-08-30 01:13:50|86348.9|86298.9|86354.6|86304.6|86356.1|86306.1|86348.9|86298.9|31
1630286040000|2021-08-30 01:14:00|86354|86304|86357.3|86307.3|86361.7|86311.7|86354|86304|41
1630286050000|2021-08-30 01:14:10|86357.5|86307.5|86358.4|86308.4|86359.3|86309.3|86355.3|86305.3|40
1630286060000|2021-08-30 01:14:20|86358.5|86308.5|86360.2|86310.2|86362.9|86312.9|86357.7|86307.7|57
1630286070000|2021-08-30 01:14:30|86360.5|86310.5|86357|86307|86360.5|86310.5|86357|86307|27
1630286080000|2021-08-30 01:14:40|86357.2|86307.2|86355.7|86305.7|86361.8|86311.8|86354.5|86304.5|55
1630286090000|2021-08-30 01:14:50|86355.6|86305.6|86358|86308|86359.6|86309.6|86354.6|86304.6|27
1630286100000|2021-08-30 01:15:00|86358.9|86308.9|86354.4|86304.4|86358.9|86308.9|86353.3|86303.3|47
1630286110000|2021-08-30 01:15:10|86354.2|86304.2|86352|86302|86358.3|86308.3|86348.4|86298.4|40
1630286120000|2021-08-30 01:15:20|86352.2|86302.2|86353.1|86303.1|86357|86307|86351.2|86301.2|42
1630286130000|2021-08-30 01:15:30|86352.7|86302.7|86356|86306|86357.9|86307.9|86352.7|86302.7|35
1630286140000|2021-08-30 01:15:40|86356.9|86306.9|86354.5|86304.5|86360|86310|86352.3|86302.3|42
1630286150000|2021-08-30 01:15:50|86354.7|86304.7|86353.1|86303.1|86356.3|86306.3|86353.1|86303.1|26
1630286160000|2021-08-30 01:16:00|86353.6|86303.6|86355.3|86305.3|86356.9|86306.9|86352.2|86302.2|30
1630286170000|2021-08-30 01:16:10|86355.6|86305.6|86360.5|86310.5|86360.5|86310.5|86353.9|86303.9|13
1630286180000|2021-08-30 01:16:20|86359.2|86309.2|86355.8|86305.8|86360|86310|86354.5|86304.5|22
1630286190000|2021-08-30 01:16:30|86354.2|86304.2|86351.4|86301.4|86360.4|86310.4|86351.4|86301.4|20
1630286200000|2021-08-30 01:16:40|86351.7|86301.7|86343|86293|86352.1|86302.1|86342|86292|21
1630286210000|2021-08-30 01:16:50|86345.5|86295.5|86346.6|86296.6|86348.2|86298.2|86345.2|86295.2|20
1630286220000|2021-08-30 01:17:00|86346.2|86296.2|86350.9|86300.9|86354.4|86304.4|86346.1|86296.1|22
1630286230000|2021-08-30 01:17:10|86350.5|86300.5|86349.7|86299.7|86350.6|86300.6|86348.1|86298.1|14
1630286240000|2021-08-30 01:17:20|86355.9|86305.9|86350.9|86300.9|86356.4|86306.4|86350.9|86300.9|15
1630286250000|2021-08-30 01:17:30|86351.6|86301.6|86348|86298|86351.6|86301.6|86343.6|86293.6|16
1630286260000|2021-08-30 01:17:40|86347.6|86297.6|86345.9|86295.9|86348.8|86298.8|86345.1|86295.1|33
1630286270000|2021-08-30 01:17:50|86346.1|86296.1|86343.9|86293.9|86349.6|86299.6|86343.9|86293.9|29
1630286280000|2021-08-30 01:18:00|86343.7|86293.7|86342.7|86292.7|86343.7|86293.7|86340.9|86290.9|31
1630286290000|2021-08-30 01:18:10|86342.5|86292.5|86340.6|86290.6|86345.7|86295.7|86340.6|86290.6|26
1630286300000|2021-08-30 01:18:20|86340.4|86290.4|86340.6|86290.6|86340.6|86290.6|86339.5|86289.5|22
1630286310000|2021-08-30 01:18:30|86340.9|86290.9|86341.3|86291.3|86342.2|86292.2|86339.5|86289.5|18
1630286320000|2021-08-30 01:18:40|86341.4|86291.4|86338|86288|86341.6|86291.6|86338|86288|27
1630286330000|2021-08-30 01:18:50|86337.5|86287.5|86331.4|86281.4|86341.2|86291.2|86331.4|86281.4|29
1630286340000|2021-08-30 01:19:00|86332.1|86282.1|86330.7|86280.7|86332.5|86282.5|86329.2|86279.2|36
1630286350000|2021-08-30 01:19:10|86330.6|86280.6|86333.1|86283.1|86336.7|86286.7|86330|86280|31
1630286360000|2021-08-30 01:19:20|86333|86283|86336.4|86286.4|86339.8|86289.8|86332.5|86282.5|28
1630286370000|2021-08-30 01:19:30|86335.7|86285.7|86335.1|86285.1|86336.9|86286.9|86331.3|86281.3|27
1630286380000|2021-08-30 01:19:40|86334.7|86284.7|86336.1|86286.1|86340.6|86290.6|86334.4|86284.4|24
1630286390000|2021-08-30 01:19:50|86336.7|86286.7|86337.7|86287.7|86339.5|86289.5|86334.7|86284.7|22
1630286400000|2021-08-30 01:20:00|86336.9|86286.9|86337.9|86287.9|86338.1|86288.1|86336.3|86286.3|25
1630286410000|2021-08-30 01:20:10|86338.3|86288.3|86340.7|86290.7|86342.1|86292.1|86338|86288|16
1630286420000|2021-08-30 01:20:20|86340.6|86290.6|86340.7|86290.7|86343.9|86293.9|86338.8|86288.8|28
1630286430000|2021-08-30 01:20:30|86340.9|86290.9|86338.5|86288.5|86341.6|86291.6|86338.5|86288.5|13
1630286440000|2021-08-30 01:20:40|86338.8|86288.8|86341.8|86291.8|86343.9|86293.9|86337.8|86287.8|35
1630286450000|2021-08-30 01:20:50|86342.6|86292.6|86341.4|86291.4|86342.6|86292.6|86339.4|86289.4|24
1630286460000|2021-08-30 01:21:00|86341.8|86291.8|86343|86293|86344|86294|86341.6|86291.6|14
1630286470000|2021-08-30 01:21:10|86343.3|86293.3|86341.3|86291.3|86343.3|86293.3|86340.5|86290.5|17
1630286480000|2021-08-30 01:21:20|86341.6|86291.6|86346.9|86296.9|86346.9|86296.9|86339.8|86289.8|10
1630286490000|2021-08-30 01:21:30|86344.1|86294.1|86339.7|86289.7|86344.1|86294.1|86339.3|86289.3|17
1630286500000|2021-08-30 01:21:40|86340.6|86290.6|86343.1|86293.1|86343.6|86293.6|86338|86288|15
1630286510000|2021-08-30 01:21:50|86343.4|86293.4|86339.3|86289.3|86343.4|86293.4|86334.3|86284.3|23
1630286520000|2021-08-30 01:22:00|86339.9|86289.9|86342.9|86292.9|86343.6|86293.6|86338.7|86288.7|21
1630286530000|2021-08-30 01:22:10|86342.5|86292.5|86346.3|86296.3|86347.7|86297.7|86342.5|86292.5|19
1630286540000|2021-08-30 01:22:20|86346|86296|86344.8|86294.8|86351.6|86301.6|86344.1|86294.1|32
1630286550000|2021-08-30 01:22:30|86345|86295|86346|86296|86347|86297|86342.7|86292.7|35
1630286560000|2021-08-30 01:22:40|86345.8|86295.8|86345.7|86295.7|86345.8|86295.8|86344.8|86294.8|18
1630286570000|2021-08-30 01:22:50|86345.2|86295.2|86344.1|86294.1|86349.1|86299.1|86343.6|86293.6|18
1630286580000|2021-08-30 01:23:00|86343.5|86293.5|86343.3|86293.3|86344.1|86294.1|86342.7|86292.7|25
1630286590000|2021-08-30 01:23:10|86343.2|86293.2|86342.3|86292.3|86343.2|86293.2|86341.4|86291.4|26
1630286600000|2021-08-30 01:23:20|86342.4|86292.4|86339.4|86289.4|86342.4|86292.4|86339.1|86289.1|28
1630286610000|2021-08-30 01:23:30|86338.9|86288.9|86336.5|86286.5|86340.6|86290.6|86335|86285|18
1630286620000|2021-08-30 01:23:40|86337.2|86287.2|86341.8|86291.8|86342.7|86292.7|86335.3|86285.3|26
1630286630000|2021-08-30 01:23:50|86341.7|86291.7|86342.2|86292.2|86343.9|86293.9|86338.9|86288.9|27
1630286640000|2021-08-30 01:24:00|86342.7|86292.7|86340.3|86290.3|86342.7|86292.7|86340.3|86290.3|20
1630286650000|2021-08-30 01:24:10|86340.2|86290.2|86341.7|86291.7|86343.8|86293.8|86339.8|86289.8|22
1630286660000|2021-08-30 01:24:20|86342.4|86292.4|86341.4|86291.4|86342.4|86292.4|86341.2|86291.2|18
1630286670000|2021-08-30 01:24:30|86341.6|86291.6|86343.2|86293.2|86343.2|86293.2|86334.4|86284.4|33
1630286680000|2021-08-30 01:24:40|86342.5|86292.5|86341.1|86291.1|86345.2|86295.2|86340.4|86290.4|17
1630286690000|2021-08-30 01:24:50|86342.4|86292.4|86338.7|86288.7|86345.5|86295.5|86337.9|86287.9|29
1630286700000|2021-08-30 01:25:00|86338.4|86288.4|86342.4|86292.4|86342.4|86292.4|86337.9|86287.9|11
1630286710000|2021-08-30 01:25:10|86341.8|86291.8|86341.1|86291.1|86344.7|86294.7|86338.2|86288.2|31
1630286720000|2021-08-30 01:25:20|86341.3|86291.3|86340.3|86290.3|86342.6|86292.6|86339|86289|21
1630286730000|2021-08-30 01:25:30|86340.2|86290.2|86339.5|86289.5|86343.7|86293.7|86338.6|86288.6|20
1630286740000|2021-08-30 01:25:40|86339.3|86289.3|86338.9|86288.9|86340|86290|86338.9|86288.9|14
1630286750000|2021-08-30 01:25:50|86339|86289|86341.4|86291.4|86344.8|86294.8|86339|86289|14
1630286760000|2021-08-30 01:26:00|86341.3|86291.3|86342.4|86292.4|86345.6|86295.6|86341.3|86291.3|16
1630286770000|2021-08-30 01:26:10|86342.3|86292.3|86342|86292|86345|86295|86341.8|86291.8|18
1630286780000|2021-08-30 01:26:20|86342.6|86292.6|86341.6|86291.6|86343.2|86293.2|86338|86288|23
1630286790000|2021-08-30 01:26:30|86341.2|86291.2|86338.8|86288.8|86341.2|86291.2|86337.9|86287.9|14
1630286800000|2021-08-30 01:26:40|86339|86289|86340.5|86290.5|86340.6|86290.6|86338.6|86288.6|20
1630286810000|2021-08-30 01:26:50|86340.6|86290.6|86342.5|86292.5|86345.3|86295.3|86340.5|86290.5|14
1630286820000|2021-08-30 01:27:00|86343.7|86293.7|86342.7|86292.7|86345.2|86295.2|86340.7|86290.7|26
1630286830000|2021-08-30 01:27:10|86343.8|86293.8|86343.9|86293.9|86349.4|86299.4|86343.4|86293.4|23
1630286840000|2021-08-30 01:27:20|86344|86294|86338.8|86288.8|86344.4|86294.4|86338.8|86288.8|23
1630286850000|2021-08-30 01:27:30|86338.5|86288.5|86338.3|86288.3|86341.3|86291.3|86332.8|86282.8|35
1630286860000|2021-08-30 01:27:40|86338.5|86288.5|86336.8|86286.8|86338.5|86288.5|86335.9|86285.9|20
1630286870000|2021-08-30 01:27:50|86336.4|86286.4|86333.8|86283.8|86337.6|86287.6|86333|86283|21
1630286880000|2021-08-30 01:28:00|86333.9|86283.9|86329.6|86279.6|86334.8|86284.8|86329.6|86279.6|47
1630286890000|2021-08-30 01:28:10|86333.6|86283.6|86335.3|86285.3|86335.3|86285.3|86333.3|86283.3|10
1630286900000|2021-08-30 01:28:20|86332|86282|86330.5|86280.5|86334.8|86284.8|86329.9|86279.9|9
1630286910000|2021-08-30 01:28:30|86330|86280|86332.3|86282.3|86332.3|86282.3|86327.9|86277.9|20
1630286920000|2021-08-30 01:28:40|86330.1|86280.1|86333.3|86283.3|86333.3|86283.3|86329.3|86279.3|11
1630286930000|2021-08-30 01:28:50|86333.1|86283.1|86331.1|86281.1|86333.2|86283.2|86330|86280|34
1630286940000|2021-08-30 01:29:00|86330.9|86280.9|86331.7|86281.7|86332.6|86282.6|86330.7|86280.7|23
1630286950000|2021-08-30 01:29:10|86335.5|86285.5|86331.9|86281.9|86335.5|86285.5|86330.8|86280.8|24
1630286960000|2021-08-30 01:29:20|86331.7|86281.7|86332.1|86282.1|86336.3|86286.3|86330.9|86280.9|17
1630286970000|2021-08-30 01:29:30|86332.2|86282.2|86334.3|86284.3|86337.5|86287.5|86330.9|86280.9|22
1630286980000|2021-08-30 01:29:40|86333.2|86283.2|86332.9|86282.9|86334.1|86284.1|86331.7|86281.7|27
1630286990000|2021-08-30 01:29:50|86333|86283|86331.3|86281.3|86338.1|86288.1|86329.4|86279.4|30
1630287000000|2021-08-30 01:30:00|86331.1|86281.1|86331.7|86281.7|86335.7|86285.7|86330.4|86280.4|27
1630287010000|2021-08-30 01:30:10|86330.2|86280.2|86335.3|86285.3|86335.7|86285.7|86329.7|86279.7|20
1630287020000|2021-08-30 01:30:20|86333.3|86283.3|86332.4|86282.4|86333.3|86283.3|86331.3|86281.3|32
1630287030000|2021-08-30 01:30:30|86330.4|86280.4|86330.8|86280.8|86337.7|86287.7|86330.3|86280.3|17
1630287040000|2021-08-30 01:30:40|86331.1|86281.1|86336.1|86286.1|86336.1|86286.1|86330.1|86280.1|15
1630287050000|2021-08-30 01:30:50|86335.4|86285.4|86330.1|86280.1|86335.4|86285.4|86330.1|86280.1|16
1630287060000|2021-08-30 01:31:00|86330.3|86280.3|86331.4|86281.4|86331.9|86281.9|86330.1|86280.1|14
1630287070000|2021-08-30 01:31:10|86331.6|86281.6|86335.7|86285.7|86335.7|86285.7|86331.1|86281.1|28
1630287080000|2021-08-30 01:31:20|86334.6|86284.6|86333.9|86283.9|86336.4|86286.4|86331.2|86281.2|22
1630287090000|2021-08-30 01:31:30|86334.6|86284.6|86333.9|86283.9|86334.6|86284.6|86332.1|86282.1|18
1630287100000|2021-08-30 01:31:40|86333.7|86283.7|86336.7|86286.7|86337.3|86287.3|86329.3|86279.3|17
1630287110000|2021-08-30 01:31:50|86337.4|86287.4|86336.2|86286.2|86337.5|86287.5|86336|86286|16
1630287120000|2021-08-30 01:32:00|86335.1|86285.1|86335|86285|86339.3|86289.3|86334.8|86284.8|26
1630287130000|2021-08-30 01:32:10|86334.6|86284.6|86334.3|86284.3|86338|86288|86334.3|86284.3|9
1630287140000|2021-08-30 01:32:20|86337.1|86287.1|86335.7|86285.7|86337.2|86287.2|86335.5|86285.5|11
1630287150000|2021-08-30 01:32:30|86335.3|86285.3|86335.5|86285.5|86339.3|86289.3|86335.1|86285.1|14
1630287160000|2021-08-30 01:32:40|86335.8|86285.8|86335.5|86285.5|86337.4|86287.4|86334.6|86284.6|24
1630287170000|2021-08-30 01:32:50|86334.9|86284.9|86334.5|86284.5|86335.4|86285.4|86334.3|86284.3|16
1630287180000|2021-08-30 01:33:00|86334.4|86284.4|86334.4|86284.4|86337.5|86287.5|86334.3|86284.3|17
1630287190000|2021-08-30 01:33:10|86334.5|86284.5|86334|86284|86335.3|86285.3|86333.8|86283.8|17
1630287200000|2021-08-30 01:33:20|86333.8|86283.8|86334.4|86284.4|86334.9|86284.9|86333.8|86283.8|20
1630287210000|2021-08-30 01:33:30|86334.5|86284.5|86334.1|86284.1|86337.4|86287.4|86333|86283|33
1630287220000|2021-08-30 01:33:40|86334.2|86284.2|86334.4|86284.4|86336|86286|86334.2|86284.2|18
1630287230000|2021-08-30 01:33:50|86335.2|86285.2|86334.4|86284.4|86335.2|86285.2|86334.2|86284.2|14
1630287240000|2021-08-30 01:34:00|86334.6|86284.6|86334.7|86284.7|86334.8|86284.8|86334.1|86284.1|12
1630287250000|2021-08-30 01:34:10|86335.2|86285.2|86335.5|86285.5|86337|86287|86334|86284|29
1630287260000|2021-08-30 01:34:20|86336.5|86286.5|86335.8|86285.8|86337.1|86287.1|86329.8|86279.8|23
1630287270000|2021-08-30 01:34:30|86335.9|86285.9|86336.4|86286.4|86336.9|86286.9|86335.3|86285.3|22
1630287280000|2021-08-30 01:34:40|86336.5|86286.5|86335.6|86285.6|86336.5|86286.5|86330.5|86280.5|17
1630287290000|2021-08-30 01:34:50|86335.8|86285.8|86335.5|86285.5|86336|86286|86335.2|86285.2|8
1630287300000|2021-08-30 01:35:00|86335.6|86285.6|86335.7|86285.7|86335.9|86285.9|86335.3|86285.3|12
1630287310000|2021-08-30 01:35:10|86335.6|86285.6|86335.9|86285.9|86336.8|86286.8|86335.2|86285.2|24
1630287320000|2021-08-30 01:35:20|86334.3|86284.3|86335.8|86285.8|86337.1|86287.1|86334|86284|35
1630287330000|2021-08-30 01:35:30|86335.7|86285.7|86336.9|86286.9|86338.6|86288.6|86335.3|86285.3|20
1630287340000|2021-08-30 01:35:40|86336.7|86286.7|86336|86286|86336.9|86286.9|86335.9|86285.9|26
1630287350000|2021-08-30 01:35:50|86336.5|86286.5|86336.8|86286.8|86336.8|86286.8|86335.2|86285.2|23
1630287360000|2021-08-30 01:36:00|86336.9|86286.9|86336.1|86286.1|86337.9|86287.9|86335|86285|35
1630287370000|2021-08-30 01:36:10|86336.4|86286.4|86335|86285|86336.7|86286.7|86334.8|86284.8|15
1630287380000|2021-08-30 01:36:20|86334.7|86284.7|86339.7|86289.7|86339.7|86289.7|86334.7|86284.7|22
1630287390000|2021-08-30 01:36:30|86339.5|86289.5|86337.1|86287.1|86339.5|86289.5|86335.5|86285.5|20
1630287400000|2021-08-30 01:36:40|86337.2|86287.2|86335.8|86285.8|86337.2|86287.2|86335.3|86285.3|22
1630287410000|2021-08-30 01:36:50|86336|86286|86333.3|86283.3|86336.7|86286.7|86329.9|86279.9|32
1630287420000|2021-08-30 01:37:00|86332.6|86282.6|86337.4|86287.4|86340|86290|86332.6|86282.6|41
1630287430000|2021-08-30 01:37:10|86336.1|86286.1|86336.3|86286.3|86338.3|86288.3|86335.9|86285.9|30
1630287440000|2021-08-30 01:37:20|86336.2|86286.2|86335|86285|86339|86289|86334.4|86284.4|35
1630287450000|2021-08-30 01:37:30|86336|86286|86341.1|86291.1|86341.1|86291.1|86335.8|86285.8|25
1630287460000|2021-08-30 01:37:40|86341|86291|86336.5|86286.5|86341.9|86291.9|86333.8|86283.8|20
1630287470000|2021-08-30 01:37:50|86335.6|86285.6|86337.9|86287.9|86338.3|86288.3|86335.4|86285.4|19
1630287480000|2021-08-30 01:38:00|86337.8|86287.8|86334.9|86284.9|86338.4|86288.4|86332.4|86282.4|24
1630287490000|2021-08-30 01:38:10|86335.8|86285.8|86336.4|86286.4|86337.5|86287.5|86335.5|86285.5|23
1630287500000|2021-08-30 01:38:20|86336.1|86286.1|86335|86285|86336.8|86286.8|86334.1|86284.1|34
1630287510000|2021-08-30 01:38:30|86335.1|86285.1|86337.7|86287.7|86338.6|86288.6|86334.9|86284.9|42
1630287520000|2021-08-30 01:38:40|86337.8|86287.8|86334.5|86284.5|86337.9|86287.9|86331.5|86281.5|38
1630287530000|2021-08-30 01:38:50|86335.1|86285.1|86332.6|86282.6|86335.1|86285.1|86331.7|86281.7|29
1630287540000|2021-08-30 01:39:00|86332.7|86282.7|86334.7|86284.7|86335.5|86285.5|86329.4|86279.4|38
1630287550000|2021-08-30 01:39:10|86335.2|86285.2|86341.8|86291.8|86341.9|86291.9|86334.2|86284.2|53
1630287560000|2021-08-30 01:39:20|86343.5|86293.5|86340|86290|86343.5|86293.5|86338.8|86288.8|29
1630287570000|2021-08-30 01:39:30|86340.9|86290.9|86343.9|86293.9|86345.5|86295.5|86340.9|86290.9|26
1630287580000|2021-08-30 01:39:40|86344|86294|86345.4|86295.4|86345.7|86295.7|86343.6|86293.6|28
1630287590000|2021-08-30 01:39:50|86345.5|86295.5|86344.4|86294.4|86345.5|86295.5|86342.3|86292.3|27
1630287600000|2021-08-30 01:40:00|86344.3|86294.3|86348.4|86298.4|86348.9|86298.9|86344.3|86294.3|23
1630287610000|2021-08-30 01:40:10|86348.1|86298.1|86346.4|86296.4|86349.1|86299.1|86343.1|86293.1|31
1630287620000|2021-08-30 01:40:20|86346.8|86296.8|86346.8|86296.8|86349.7|86299.7|86346.2|86296.2|28
1630287630000|2021-08-30 01:40:30|86346.5|86296.5|86348.4|86298.4|86348.4|86298.4|86345.7|86295.7|13
1630287640000|2021-08-30 01:40:40|86348.2|86298.2|86345.9|86295.9|86351.3|86301.3|86345.6|86295.6|25
1630287650000|2021-08-30 01:40:50|86345.7|86295.7|86350.9|86300.9|86350.9|86300.9|86343.8|86293.8|11
1630287660000|2021-08-30 01:41:00|86350.1|86300.1|86349.1|86299.1|86350.1|86300.1|86347.8|86297.8|9
1630287670000|2021-08-30 01:41:10|86349|86299|86345.8|86295.8|86349|86299|86339.9|86289.9|17
1630287680000|2021-08-30 01:41:20|86345.9|86295.9|86345.2|86295.2|86346.3|86296.3|86341.3|86291.3|38
1630287690000|2021-08-30 01:41:30|86344.9|86294.9|86343.9|86293.9|86346.2|86296.2|86342.9|86292.9|23
1630287700000|2021-08-30 01:41:40|86344.1|86294.1|86345.5|86295.5|86347.5|86297.5|86344.1|86294.1|22
1630287710000|2021-08-30 01:41:50|86345.4|86295.4|86339|86289|86345.4|86295.4|86337.1|86287.1|31
1630287720000|2021-08-30 01:42:00|86339.8|86289.8|86341.7|86291.7|86341.7|86291.7|86339.1|86289.1|26
1630287730000|2021-08-30 01:42:10|86341.2|86291.2|86338|86288|86341.2|86291.2|86334.8|86284.8|23
1630287740000|2021-08-30 01:42:20|86338.8|86288.8|86338.1|86288.1|86338.8|86288.8|86337.5|86287.5|23
1630287750000|2021-08-30 01:42:30|86340.4|86290.4|86339.8|86289.8|86340.5|86290.5|86336.4|86286.4|45
1630287760000|2021-08-30 01:42:40|86340.3|86290.3|86338.9|86288.9|86340.7|86290.7|86338.7|86288.7|12
1630287770000|2021-08-30 01:42:50|86330.3|86280.3|86335.6|86285.6|86337.8|86287.8|86330.2|86280.2|23
1630287780000|2021-08-30 01:43:00|86336|86286|86336.3|86286.3|86337.4|86287.4|86336|86286|19
1630287790000|2021-08-30 01:43:10|86336.1|86286.1|86335.4|86285.4|86339|86289|86333.1|86283.1|28
1630287800000|2021-08-30 01:43:20|86335|86285|86335.9|86285.9|86337.9|86287.9|86335|86285|30
1630287810000|2021-08-30 01:43:30|86335.8|86285.8|86333.6|86283.6|86335.8|86285.8|86330.6|86280.6|28
1630287820000|2021-08-30 01:43:40|86333.7|86283.7|86332.2|86282.2|86333.9|86283.9|86329.6|86279.6|28
1630287830000|2021-08-30 01:43:50|86331.9|86281.9|86334.5|86284.5|86336.2|86286.2|86331.9|86281.9|33
1630287840000|2021-08-30 01:44:00|86338.3|86288.3|86340.3|86290.3|86340.6|86290.6|86338.1|86288.1|20
1630287850000|2021-08-30 01:44:10|86340.2|86290.2|86340.1|86290.1|86340.2|86290.2|86339.4|86289.4|5
1630287860000|2021-08-30 01:44:20|86340|86290|86340.7|86290.7|86340.7|86290.7|86332.4|86282.4|18
1630287870000|2021-08-30 01:44:30|86340.4|86290.4|86339.1|86289.1|86341.1|86291.1|86338.7|86288.7|19
1630287880000|2021-08-30 01:44:40|86338.7|86288.7|86338.6|86288.6|86339.2|86289.2|86328.5|86278.5|28
1630287890000|2021-08-30 01:44:50|86336.6|86286.6|86337.8|86287.8|86337.9|86287.9|86336.3|86286.3|23
1630287900000|2021-08-30 01:45:00|86337.6|86287.6|86335.7|86285.7|86338.4|86288.4|86332.9|86282.9|27
1630287910000|2021-08-30 01:45:10|86336.3|86286.3|86336.2|86286.2|86338|86288|86336|86286|14
1630287920000|2021-08-30 01:45:20|86337.9|86287.9|86332.9|86282.9|86338.1|86288.1|86329.2|86279.2|12
1630287930000|2021-08-30 01:45:30|86331.5|86281.5|86334|86284|86337.8|86287.8|86330.5|86280.5|16
1630287940000|2021-08-30 01:45:40|86337|86287|86333.9|86283.9|86337.8|86287.8|86332|86282|35
1630287950000|2021-08-30 01:45:50|86333|86283|86336.6|86286.6|86336.9|86286.9|86333|86283|6
1630287960000|2021-08-30 01:46:00|86336.4|86286.4|86350.5|86300.5|86350.6|86300.6|86333|86283|67
1630287970000|2021-08-30 01:46:10|86349.6|86299.6|86348|86298|86366.1|86306.6|86343.4|86287.3|62
1630287980000|2021-08-30 01:46:20|86343.9|86293.9|86370.6|86290.7|86382.6|86305.3|86339|86276.5|70
1630287990000|2021-08-30 01:46:30|86370|86286.6|86350.5|86300.5|86371.8|86303.7|86347.4|86282.5|75
1630288000000|2021-08-30 01:46:40|86350.7|86300.7|86365.5|86290.8|86372.1|86303|86345|86284.2|74
1630288010000|2021-08-30 01:46:50|86363.3|86290.3|86343.3|86293.3|86371.8|86303|86342.2|86281|57
1630288020000|2021-08-30 01:47:00|86356.5|86285.6|86348|86298|86358.9|86298|86343.2|86284.3|16
1630288030000|2021-08-30 01:47:10|86346.6|86296.6|86348.1|86298.1|86364.8|86298.1|86346.1|86287.4|27
1630288040000|2021-08-30 01:47:20|86348.9|86298.9|86350.7|86300.7|86359.6|86305.1|86345.7|86287.8|67
1630288050000|2021-08-30 01:47:30|86351.2|86301.2|86348.7|86298.7|86353.1|86303.1|86346|86296|66
1630288060000|2021-08-30 01:47:40|86348.4|86298.4|86347.6|86297.6|86360.5|86303.5|86344.8|86286.6|75
1630288070000|2021-08-30 01:47:50|86347.2|86297.2|86341.5|86291.5|86361.5|86301.1|86340.3|86280.1|65
1630288080000|2021-08-30 01:48:00|86342.3|86292.3|86339.7|86289.7|86345.3|86295.3|86337|86287|52
1630288090000|2021-08-30 01:48:10|86339.9|86289.9|86340.4|86290.4|86340.6|86290.6|86335.4|86285.4|20
1630288100000|2021-08-30 01:48:20|86340|86290|86340.5|86290.5|86341.5|86291.5|86339.7|86289.7|14
1630288110000|2021-08-30 01:48:30|86340.2|86290.2|86341.6|86291.6|86342.2|86292.2|86340.2|86290.2|21
1630288120000|2021-08-30 01:48:40|86338.5|86288.5|86338.4|86288.4|86340.4|86290.4|86337.4|86287.4|20
1630288130000|2021-08-30 01:48:50|86338.3|86288.3|86339.1|86289.1|86341.4|86291.4|86338|86288|20
1630288140000|2021-08-30 01:49:00|86337|86287|86340|86290|86341.2|86291.2|86336.2|86286.2|42
1630288150000|2021-08-30 01:49:10|86339.9|86289.9|86338.6|86288.6|86341.3|86291.3|86334.7|86284.7|36
1630288160000|2021-08-30 01:49:20|86337.2|86287.2|86336.4|86286.4|86339.4|86289.4|86334.9|86284.9|43
1630288170000|2021-08-30 01:49:30|86336.6|86286.6|86332|86282|86337.6|86287.6|86331.2|86281.2|43
1630288180000|2021-08-30 01:49:40|86335.9|86285.9|86336.1|86286.1|86336.4|86286.4|86332.9|86282.9|10
1630288190000|2021-08-30 01:49:50|86336|86286|86332.2|86282.2|86337.1|86287.1|86332.1|86282.1|42
1630288200000|2021-08-30 01:50:00|86332.3|86282.3|86336.4|86286.4|86336.9|86286.9|86331.8|86281.8|32
1630288210000|2021-08-30 01:50:10|86336.8|86286.8|86335.6|86285.6|86337|86287|86333.9|86283.9|20
1630288220000|2021-08-30 01:50:20|86335|86285|86334.3|86284.3|86338.1|86288.1|86334.3|86284.3|14
1630288230000|2021-08-30 01:50:30|86334|86284|86333.1|86283.1|86335.9|86285.9|86331.6|86281.6|39
1630288240000|2021-08-30 01:50:40|86333.2|86283.2|86336.2|86286.2|86336.3|86286.3|86332.8|86282.8|22
1630288250000|2021-08-30 01:50:50|86336.3|86286.3|86335.8|86285.8|86336.3|86286.3|86334.7|86284.7|15
1630288260000|2021-08-30 01:51:00|86335.7|86285.7|86335|86285|86335.8|86285.8|86332.4|86282.4|25
1630288270000|2021-08-30 01:51:10|86334.9|86284.9|86335.4|86285.4|86335.4|86285.4|86334.1|86284.1|18
1630288280000|2021-08-30 01:51:20|86336.2|86286.2|86333.8|86283.8|86345.8|86286.2|86332|86275.2|25
1630288290000|2021-08-30 01:51:30|86333.9|86283.9|86336.9|86286.9|86337|86287|86333|86283|14
1630288300000|2021-08-30 01:51:40|86336.7|86286.7|86335.4|86285.4|86337.1|86287.1|86333.5|86283.5|19
1630288310000|2021-08-30 01:51:50|86335.2|86285.2|86332.6|86282.6|86337.2|86287.2|86329.7|86279.7|23
1630288320000|2021-08-30 01:52:00|86332.4|86282.4|86336.6|86286.6|86337.1|86287.1|86332.4|86282.4|31
1630288330000|2021-08-30 01:52:10|86336.9|86286.9|86335|86285|86336.9|86286.9|86333.2|86283.2|39
1630288340000|2021-08-30 01:52:20|86334.9|86284.9|86332.3|86282.3|86335.4|86285.4|86332.1|86282.1|22
1630288350000|2021-08-30 01:52:30|86332.5|86282.5|86332.1|86282.1|86333.6|86283.6|86331|86281|58
1630288360000|2021-08-30 01:52:40|86332.7|86282.7|86332.6|86282.6|86333|86283|86331.4|86281.4|28
1630288370000|2021-08-30 01:52:50|86332|86282|86333.1|86283.1|86333.6|86283.6|86331.9|86281.9|18
1630288380000|2021-08-30 01:53:00|86333|86283|86332.9|86282.9|86333.4|86283.4|86329.2|86279.2|15
1630288390000|2021-08-30 01:53:10|86333.2|86283.2|86332|86282|86333.7|86283.7|86331|86281|53
1630288400000|2021-08-30 01:53:20|86331.9|86281.9|86329.8|86279.8|86332|86282|86328.3|86278.3|13
1630288410000|2021-08-30 01:53:30|86331|86281|86330.4|86280.4|86331.3|86281.3|86330.4|86280.4|16
1630288420000|2021-08-30 01:53:40|86330.5|86280.5|86332.1|86282.1|86333.3|86283.3|86330.4|86280.4|25
1630288430000|2021-08-30 01:53:50|86332.4|86282.4|86330|86280|86333.5|86283.5|86328.8|86278.8|29
1630288440000|2021-08-30 01:54:00|86330.1|86280.1|86330.2|86280.2|86330.7|86280.7|86327.3|86277.3|22
1630288450000|2021-08-30 01:54:10|86330.3|86280.3|86331.6|86281.6|86331.8|86281.8|86327.2|86277.2|12
1630288460000|2021-08-30 01:54:20|86330.9|86280.9|86331.4|86281.4|86331.4|86281.4|86330.3|86280.3|32
1630288470000|2021-08-30 01:54:30|86331.1|86281.1|86330|86280|86331.5|86281.5|86329.5|86279.5|11
1630288480000|2021-08-30 01:54:40|86330.5|86280.5|86332.8|86282.8|86332.8|86282.8|86329.9|86279.9|13
1630288490000|2021-08-30 01:54:50|86333|86283|86335.3|86285.3|86335.9|86285.9|86332.3|86282.3|27
1630288500000|2021-08-30 01:55:00|86334.7|86284.7|86335.3|86285.3|86335.7|86285.7|86333.9|86283.9|19
1630288510000|2021-08-30 01:55:10|86335.1|86285.1|86333.2|86283.2|86335.1|86285.1|86331.5|86281.5|12
1630288520000|2021-08-30 01:55:20|86333.6|86283.6|86335.7|86285.7|86336|86286|86331.4|86281.4|24
1630288530000|2021-08-30 01:55:30|86335.4|86285.4|86335.1|86285.1|86336.7|86286.7|86333.1|86283.1|44
1630288540000|2021-08-30 01:55:40|86335.9|86285.9|86340|86290|86340|86290|86335.5|86285.5|27
1630288550000|2021-08-30 01:55:50|86338.2|86288.2|86336.7|86286.7|86340.4|86290.4|86336.3|86286.3|32
1630288560000|2021-08-30 01:56:00|86337|86287|86337.4|86287.4|86338.2|86288.2|86336.7|86286.7|24
1630288570000|2021-08-30 01:56:10|86337.2|86287.2|86335.1|86285.1|86337.2|86287.2|86330.6|86280.6|18
1630288580000|2021-08-30 01:56:20|86334.6|86284.6|86334.7|86284.7|86337.7|86287.7|86333.8|86283.8|26
1630288590000|2021-08-30 01:56:30|86335.4|86285.4|86337.9|86287.9|86338.1|86288.1|86334.5|86284.5|28
1630288600000|2021-08-30 01:56:40|86337.4|86287.4|86337.7|86287.7|86338.1|86288.1|86336.2|86286.2|31
1630288610000|2021-08-30 01:56:50|86337.4|86287.4|86340|86290|86340|86290|86334.5|86284.5|27
1630288620000|2021-08-30 01:57:00|86339.9|86289.9|86339.6|86289.6|86340.7|86290.7|86339.1|86289.1|18
1630288630000|2021-08-30 01:57:10|86339.2|86289.2|86337.7|86287.7|86340|86290|86336.2|86286.2|25
1630288640000|2021-08-30 01:57:20|86337.9|86287.9|86333.7|86283.7|86338.1|86288.1|86333.7|86283.7|16
1630288650000|2021-08-30 01:57:30|86330.3|86280.3|86326.3|86276.3|86336.1|86286.1|86321.1|86271.1|42
1630288660000|2021-08-30 01:57:40|86325.7|86275.7|86327.7|86277.7|86329.1|86279.1|86325.3|86275.3|26
1630288670000|2021-08-30 01:57:50|86327.9|86277.9|86329.2|86279.2|86329.2|86279.2|86327.3|86277.3|23
1630288680000|2021-08-30 01:58:00|86329|86279|86331.4|86281.4|86331.4|86281.4|86327.6|86277.6|23
1630288690000|2021-08-30 01:58:10|86331.6|86281.6|86330.3|86280.3|86331.6|86281.6|86327.6|86277.6|19
1630288700000|2021-08-30 01:58:20|86329.2|86279.2|86336|86286|86336|86286|86329.2|86279.2|19
1630288710000|2021-08-30 01:58:30|86337.3|86287.3|86328.4|86278.4|86337.7|86287.7|86326.6|86276.6|20
1630288720000|2021-08-30 01:58:40|86329|86279|86331.2|86281.2|86331.5|86281.5|86328.4|86278.4|28
1630288730000|2021-08-30 01:58:50|86330.5|86280.5|86330.8|86280.8|86333.5|86283.5|86330.5|86280.5|11
1630288740000|2021-08-30 01:59:00|86330.7|86280.7|86330.6|86280.6|86330.7|86280.7|86325.6|86275.6|10
1630288750000|2021-08-30 01:59:10|86329.7|86279.7|86332|86282|86334|86284|86328.6|86278.6|25
1630288760000|2021-08-30 01:59:20|86331.9|86281.9|86329.6|86279.6|86331.9|86281.9|86328.9|86278.9|27
1630288770000|2021-08-30 01:59:30|86333.6|86283.6|86331.6|86281.6|86334.5|86284.5|86329.7|86279.7|21
1630288780000|2021-08-30 01:59:40|86331.3|86281.3|86327.4|86277.4|86331.3|86281.3|86326.1|86276.1|31
1630288790000|2021-08-30 01:59:50|86328.3|86278.3|86329.7|86279.7|86330.3|86280.3|86327.7|86277.7|29
1630288800000|2021-08-30 02:00:00|86329.1|86279.1|86327.8|86277.8|86330.8|86280.8|86325.8|86275.8|32
1630288810000|2021-08-30 02:00:10|86327|86277|86325.5|86275.5|86330.2|86280.2|86325.5|86275.5|28
1630288820000|2021-08-30 02:00:20|86325.4|86275.4|86326.6|86276.6|86328.2|86278.2|86324.2|86274.2|29
1630288830000|2021-08-30 02:00:30|86327.1|86277.1|86323.5|86273.5|86327.5|86277.5|86322.4|86272.4|29
1630288840000|2021-08-30 02:00:40|86324.1|86274.1|86325.4|86275.4|86326.2|86276.2|86322.7|86272.7|25
1630288850000|2021-08-30 02:00:50|86325.6|86275.6|86323.6|86273.6|86325.6|86275.6|86322.7|86272.7|20
1630288860000|2021-08-30 02:01:00|86323.2|86273.2|86324.5|86274.5|86324.5|86274.5|86319.3|86269.3|34
1630288870000|2021-08-30 02:01:10|86324.4|86274.4|86322.5|86272.5|86324.4|86274.4|86321|86271|9
1630288880000|2021-08-30 02:01:20|86321.9|86271.9|86323|86273|86323.1|86273.1|86321.7|86271.7|22
1630288890000|2021-08-30 02:01:30|86323.2|86273.2|86323.4|86273.4|86323.4|86273.4|86318.6|86268.6|18
1630288900000|2021-08-30 02:01:40|86323.3|86273.3|86322.5|86272.5|86325.5|86275.5|86322.2|86272.2|21
1630288910000|2021-08-30 02:01:50|86322.9|86272.9|86324.5|86274.5|86324.8|86274.8|86316|86266|34
1630288920000|2021-08-30 02:02:00|86324.9|86274.9|86324|86274|86326.5|86276.5|86323|86273|16
1630288930000|2021-08-30 02:02:10|86323.7|86273.7|86304.8|86254.8|86324.9|86274.9|86304.6|86254.6|52
1630288940000|2021-08-30 02:02:20|86305.1|86255.1|86302.5|86252.5|86308.1|86258.1|86301.8|86251.8|73
1630288950000|2021-08-30 02:02:30|86303.6|86253.6|86300.7|86250.7|86304.1|86254.1|86300.7|86250.7|40
1630288960000|2021-08-30 02:02:40|86301.5|86251.5|86298.4|86248.4|86302.7|86252.7|86298.1|86248.1|31
1630288970000|2021-08-30 02:02:50|86298.8|86248.8|86300.8|86250.8|86304.4|86254.4|86297.7|86247.7|30
1630288980000|2021-08-30 02:03:00|86299.6|86249.6|86311.5|86261.5|86312.8|86262.8|86299.6|86249.6|35
1630288990000|2021-08-30 02:03:10|86312|86262|86313.5|86263.5|86314.2|86264.2|86312|86262|10
1630289000000|2021-08-30 02:03:20|86312.9|86262.9|86312.8|86262.8|86313.3|86263.3|86312.8|86262.8|21
1630289010000|2021-08-30 02:03:30|86312.9|86262.9|86313.3|86263.3|86314|86264|86311.4|86261.4|20
1630289020000|2021-08-30 02:03:40|86317.4|86267.4|86311.7|86261.7|86318.4|86268.4|86311.7|86261.7|27
1630289030000|2021-08-30 02:03:50|86314.7|86264.7|86318.6|86268.6|86318.9|86268.9|86312.7|86262.7|18
1630289040000|2021-08-30 02:04:00|86318.5|86268.5|86317.7|86267.7|86319.5|86269.5|86317.5|86267.5|20
1630289050000|2021-08-30 02:04:10|86317.9|86267.9|86321.8|86271.8|86322|86272|86314.9|86264.9|28
1630289060000|2021-08-30 02:04:20|86321.4|86271.4|86322.4|86272.4|86324.6|86274.6|86317.7|86267.7|34
1630289070000|2021-08-30 02:04:30|86322.1|86272.1|86324|86274|86324.6|86274.6|86320.7|86270.7|39
1630289080000|2021-08-30 02:04:40|86323.7|86273.7|86323.1|86273.1|86324.5|86274.5|86322.4|86272.4|29
1630289090000|2021-08-30 02:04:50|86323.2|86273.2|86322.3|86272.3|86324.9|86274.9|86321.5|86271.5|25
1630289100000|2021-08-30 02:05:00|86322.2|86272.2|86324.1|86274.1|86324.1|86274.1|86321.3|86271.3|49
1630289110000|2021-08-30 02:05:10|86323.5|86273.5|86325|86275|86326.1|86276.1|86321.3|86271.3|37
1630289120000|2021-08-30 02:05:20|86324|86274|86324.4|86274.4|86324.9|86274.9|86323.7|86273.7|23
1630289130000|2021-08-30 02:05:30|86324.3|86274.3|86321|86271|86324.8|86274.8|86320.2|86270.2|24
1630289140000|2021-08-30 02:05:40|86321.2|86271.2|86320.7|86270.7|86321.3|86271.3|86320.5|86270.5|16
1630289150000|2021-08-30 02:05:50|86320.6|86270.6|86320.3|86270.3|86321.1|86271.1|86320.2|86270.2|24
1630289160000|2021-08-30 02:06:00|86320.4|86270.4|86321.1|86271.1|86321.6|86271.6|86320.4|86270.4|19
1630289170000|2021-08-30 02:06:10|86321.2|86271.2|86321.8|86271.8|86321.9|86271.9|86319.7|86269.7|20
1630289180000|2021-08-30 02:06:20|86321.1|86271.1|86321.6|86271.6|86321.9|86271.9|86320.5|86270.5|19
1630289190000|2021-08-30 02:06:30|86321.2|86271.2|86323.3|86273.3|86323.7|86273.7|86321.1|86271.1|19
1630289200000|2021-08-30 02:06:40|86323|86273|86321.2|86271.2|86323.6|86273.6|86320.6|86270.6|24
1630289210000|2021-08-30 02:06:50|86321|86271|86321|86271|86321.5|86271.5|86320.7|86270.7|18
1630289220000|2021-08-30 02:07:00|86321.1|86271.1|86316.7|86266.7|86321.1|86271.1|86316.7|86266.7|31
1630289230000|2021-08-30 02:07:10|86317|86267|86312.1|86262.1|86317.4|86267.4|86308.4|86258.4|30
1630289240000|2021-08-30 02:07:20|86312.3|86262.3|86311.3|86261.3|86314.7|86264.7|86307.2|86257.2|22
1630289250000|2021-08-30 02:07:30|86311.4|86261.4|86313.1|86263.1|86313.2|86263.2|86311.1|86261.1|15
1630289260000|2021-08-30 02:07:40|86313.2|86263.2|86312.7|86262.7|86315.3|86265.3|86312.7|86262.7|26
1630289270000|2021-08-30 02:07:50|86312.4|86262.4|86313.6|86263.6|86316.5|86266.5|86312.3|86262.3|19
1630289280000|2021-08-30 02:08:00|86313.5|86263.5|86315.3|86265.3|86317.6|86267.6|86313.4|86263.4|34
1630289290000|2021-08-30 02:08:10|86314.9|86264.9|86314.9|86264.9|86316|86266|86314|86264|14
1630289300000|2021-08-30 02:08:20|86314.8|86264.8|86315.3|86265.3|86315.7|86265.7|86314.4|86264.4|16
1630289310000|2021-08-30 02:08:30|86314.5|86264.5|86318.3|86268.3|86319|86269|86314.5|86264.5|21
1630289320000|2021-08-30 02:08:40|86318.2|86268.2|86316.1|86266.1|86319.5|86269.5|86315.4|86265.4|23
1630289330000|2021-08-30 02:08:50|86316.2|86266.2|86314|86264|86316.6|86266.6|86312.1|86262.1|18
1630289340000|2021-08-30 02:09:00|86314.8|86264.8|86319.9|86269.9|86319.9|86269.9|86311.4|86261.4|22
1630289350000|2021-08-30 02:09:10|86318.7|86268.7|86318.9|86268.9|86320.7|86270.7|86318.7|86268.7|27
1630289360000|2021-08-30 02:09:20|86318.8|86268.8|86314.6|86264.6|86319.5|86269.5|86314.6|86264.6|20
1630289370000|2021-08-30 02:09:30|86314.2|86264.2|86319.3|86269.3|86319.3|86269.3|86314.2|86264.2|15
1630289380000|2021-08-30 02:09:40|86319.2|86269.2|86317|86267|86319.2|86269.2|86313.7|86263.7|28
1630289390000|2021-08-30 02:09:50|86316.7|86266.7|86313.5|86263.5|86316.8|86266.8|86313|86263|17
1630289400000|2021-08-30 02:10:00|86313.8|86263.8|86312.1|86262.1|86315.9|86265.9|86312.1|86262.1|19
1630289410000|2021-08-30 02:10:10|86312.5|86262.5|86312.7|86262.7|86313.3|86263.3|86312.4|86262.4|17
1630289420000|2021-08-30 02:10:20|86312.8|86262.8|86318.7|86268.7|86318.7|86268.7|86311.7|86261.7|28
1630289430000|2021-08-30 02:10:30|86318.5|86268.5|86317.7|86267.7|86319|86269|86313.8|86263.8|21
1630289440000|2021-08-30 02:10:40|86318|86268|86317.9|86267.9|86318|86268|86317.2|86267.2|18
1630289450000|2021-08-30 02:10:50|86317.7|86267.7|86317|86267|86318.5|86268.5|86316.5|86266.5|18
1630289460000|2021-08-30 02:11:00|86316.8|86266.8|86317.1|86267.1|86317.3|86267.3|86316.7|86266.7|14
1630289470000|2021-08-30 02:11:10|86316.8|86266.8|86319.9|86269.9|86320.7|86270.7|86314.6|86264.6|18
1630289480000|2021-08-30 02:11:20|86320.3|86270.3|86320.9|86270.9|86321.6|86271.6|86314|86264|25
1630289490000|2021-08-30 02:11:30|86320.6|86270.6|86314.5|86264.5|86320.6|86270.6|86311.6|86261.6|17
1630289500000|2021-08-30 02:11:40|86315.4|86265.4|86316.2|86266.2|86317.8|86267.8|86315.4|86265.4|24
1630289510000|2021-08-30 02:11:50|86315.8|86265.8|86317.3|86267.3|86317.6|86267.6|86313.8|86263.8|16
1630289520000|2021-08-30 02:12:00|86317.2|86267.2|86317|86267|86317.5|86267.5|86314.9|86264.9|21
1630289530000|2021-08-30 02:12:10|86316.6|86266.6|86316|86266|86317.1|86267.1|86316|86266|13
1630289540000|2021-08-30 02:12:20|86315.8|86265.8|86315.4|86265.4|86317.1|86267.1|86314.6|86264.6|14
1630289550000|2021-08-30 02:12:30|86315.1|86265.1|86314.7|86264.7|86316|86266|86314.7|86264.7|23
1630289560000|2021-08-30 02:12:40|86314.5|86264.5|86314.2|86264.2|86314.9|86264.9|86314.1|86264.1|16
1630289570000|2021-08-30 02:12:50|86314.6|86264.6|86313.8|86263.8|86314.8|86264.8|86313.7|86263.7|10
1630289580000|2021-08-30 02:13:00|86314.3|86264.3|86313.8|86263.8|86314.7|86264.7|86313.8|86263.8|14
1630289590000|2021-08-30 02:13:10|86314.3|86264.3|86314.3|86264.3|86314.6|86264.6|86313.3|86263.3|17
1630289600000|2021-08-30 02:13:20|86314.4|86264.4|86314.6|86264.6|86315|86265|86313.5|86263.5|17
1630289610000|2021-08-30 02:13:30|86314.8|86264.8|86314.5|86264.5|86315.3|86265.3|86314.3|86264.3|16
1630289620000|2021-08-30 02:13:40|86314.8|86264.8|86315|86265|86315.6|86265.6|86313.1|86263.1|21
1630289630000|2021-08-30 02:13:50|86315.2|86265.2|86313.3|86263.3|86315.2|86265.2|86313|86263|9
1630289640000|2021-08-30 02:14:00|86313.1|86263.1|86313.9|86263.9|86314.5|86264.5|86313.1|86263.1|19
1630289650000|2021-08-30 02:14:10|86314|86264|86314.2|86264.2|86314.4|86264.4|86313.3|86263.3|8
1630289660000|2021-08-30 02:14:20|86314.4|86264.4|86313.1|86263.1|86314.7|86264.7|86312.9|86262.9|23
1630289670000|2021-08-30 02:14:30|86313.3|86263.3|86314|86264|86314|86264|86312.9|86262.9|12
1630289680000|2021-08-30 02:14:40|86314.4|86264.4|86311.5|86261.5|86314.4|86264.4|86311.5|86261.5|17
1630289690000|2021-08-30 02:14:50|86308.2|86258.2|86309.7|86259.7|86309.8|86259.8|86308.2|86258.2|18
1630289700000|2021-08-30 02:15:00|86309.6|86259.6|86322.8|86272.8|86322.8|86272.8|86309.6|86259.6|41
1630289710000|2021-08-30 02:15:10|86322|86272|86339.6|86289.6|86339.6|86289.6|86322|86272|47
1630289720000|2021-08-30 02:15:20|86340.1|86290.1|86341.2|86291.2|86342.5|86292.5|86333.4|86283.4|47
1630289730000|2021-08-30 02:15:30|86341.5|86291.5|86344.5|86294.5|86346.7|86296.7|86341.5|86291.5|32
1630289740000|2021-08-30 02:15:40|86343.9|86293.9|86344.6|86294.6|86346.3|86296.3|86343.6|86293.6|33
1630289750000|2021-08-30 02:15:50|86344.5|86294.5|86350.1|86300.1|86352.2|86302.2|86344.2|86294.2|52
1630289760000|2021-08-30 02:16:00|86349.9|86299.9|86349|86299|86350.7|86300.7|86348.5|86298.5|24
1630289770000|2021-08-30 02:16:10|86350.1|86300.1|86353.9|86303.9|86353.9|86303.9|86349.4|86299.4|37
1630289780000|2021-08-30 02:16:20|86350.5|86300.5|86351.2|86301.2|86351.4|86301.4|86349.6|86299.6|19
1630289790000|2021-08-30 02:16:30|86351.7|86301.7|86347.5|86297.5|86351.7|86301.7|86347.5|86297.5|37
1630289800000|2021-08-30 02:16:40|86347.3|86297.3|86349.3|86299.3|86351.1|86301.1|86347.3|86297.3|25
1630289810000|2021-08-30 02:16:50|86349.2|86299.2|86348.3|86298.3|86350.1|86300.1|86347.9|86297.9|21
1630289820000|2021-08-30 02:17:00|86348.8|86298.8|86347.6|86297.6|86350.5|86300.5|86345.3|86295.3|28
1630289830000|2021-08-30 02:17:10|86347.2|86297.2|86344|86294|86347.7|86297.7|86343.6|86293.6|32
1630289840000|2021-08-30 02:17:20|86344.2|86294.2|86345.6|86295.6|86345.6|86295.6|86341.7|86291.7|19
1630289850000|2021-08-30 02:17:30|86345.3|86295.3|86343.1|86293.1|86345.4|86295.4|86335.9|86285.9|57
1630289860000|2021-08-30 02:17:40|86343.7|86293.7|86337.1|86287.1|86344.1|86294.1|86336.2|86286.2|49
1630289870000|2021-08-30 02:17:50|86337.2|86287.2|86331.3|86281.3|86337.4|86287.4|86330.2|86280.2|33
1630289880000|2021-08-30 02:18:00|86331.8|86281.8|86331.3|86281.3|86332.8|86282.8|86327.8|86277.8|39
1630289890000|2021-08-30 02:18:10|86331.1|86281.1|86333.2|86283.2|86334.1|86284.1|86329.6|86279.6|42
1630289900000|2021-08-30 02:18:20|86333.9|86283.9|86330.2|86280.2|86334.5|86284.5|86329.4|86279.4|37
1630289910000|2021-08-30 02:18:30|86330.4|86280.4|86333.5|86283.5|86333.6|86283.6|86329.5|86279.5|32
1630289920000|2021-08-30 02:18:40|86333.6|86283.6|86333.3|86283.3|86334.7|86284.7|86333.2|86283.2|18
1630289930000|2021-08-30 02:18:50|86333.4|86283.4|86332.3|86282.3|86335|86285|86330.7|86280.7|26
1630289940000|2021-08-30 02:19:00|86332.4|86282.4|86331.3|86281.3|86334.4|86284.4|86331.3|86281.3|38
1630289950000|2021-08-30 02:19:10|86331.5|86281.5|86332.7|86282.7|86332.9|86282.9|86330.5|86280.5|18
1630289960000|2021-08-30 02:19:20|86332.6|86282.6|86345.1|86295.1|86348.2|86298.2|86330.5|86280.5|49
1630289970000|2021-08-30 02:19:30|86342.2|86292.2|86345.2|86295.2|86347|86297|86341.5|86291.5|39
1630289980000|2021-08-30 02:19:40|86345.1|86295.1|86346.5|86296.5|86347.6|86297.6|86344.9|86294.9|46
1630289990000|2021-08-30 02:19:50|86346.7|86296.7|86344.3|86294.3|86347.3|86297.3|86342.8|86292.8|39
1630290000000|2021-08-30 02:20:00|86346.2|86296.2|86334.5|86284.5|86348|86298|86318|86268|73
1630290010000|2021-08-30 02:20:10|86334.3|86284.3|86343|86293|86343|86293|86331.6|86281.6|35
1630290020000|2021-08-30 02:20:20|86341|86291|86340.8|86290.8|86344.4|86294.4|86340.4|86290.4|28
1630290030000|2021-08-30 02:20:30|86341.1|86291.1|86345|86295|86345.4|86295.4|86340.3|86290.3|46
1630290040000|2021-08-30 02:20:40|86343.2|86293.2|86350.3|86300.3|86353.2|86303.2|86338.7|86288.7|65
1630290050000|2021-08-30 02:20:50|86350.6|86300.6|86353.4|86303.4|86359.4|86309.4|86349.6|86299.6|51
1630290060000|2021-08-30 02:21:00|86353.5|86303.5|86355.2|86305.2|86357.5|86307.5|86352.9|86302.9|47
1630290070000|2021-08-30 02:21:10|86355.5|86305.5|86353.5|86303.5|86355.5|86305.5|86343.9|86293.9|61
1630290080000|2021-08-30 02:21:20|86354|86304|86352.3|86302.3|86355|86305|86350.5|86300.5|37
1630290090000|2021-08-30 02:21:30|86353.1|86303.1|86346.9|86296.9|86353.2|86303.2|86346.9|86296.9|50
1630290100000|2021-08-30 02:21:40|86349.2|86299.2|86351.5|86301.5|86352|86302|86346.1|86296.1|51
1630290110000|2021-08-30 02:21:50|86352.1|86302.1|86348.1|86298.1|86352.1|86302.1|86346.7|86296.7|43
1630290120000|2021-08-30 02:22:00|86349|86299|86351.5|86301.5|86356.8|86306.8|86347.5|86297.5|53
1630290130000|2021-08-30 02:22:10|86353.5|86303.5|86352.4|86302.4|86355.6|86305.6|86350.4|86300.4|34
1630290140000|2021-08-30 02:22:20|86352.7|86302.7|86358.2|86308.2|86359.7|86309.7|86352.7|86302.7|23
1630290150000|2021-08-30 02:22:30|86354.3|86304.3|86353.3|86303.3|86358.8|86308.8|86352.7|86302.7|20
1630290160000|2021-08-30 02:22:40|86353|86303|86356.8|86306.8|86357.2|86307.2|86353|86303|15
1630290170000|2021-08-30 02:22:50|86358.9|86308.9|86360.5|86310.5|86361.8|86311.8|86358.3|86308.3|17
1630290180000|2021-08-30 02:23:00|86361.1|86311.1|86361.3|86311.3|86362.9|86312.9|86360.2|86310.2|28
1630290190000|2021-08-30 02:23:10|86361.5|86311.5|86360.1|86310.1|86361.5|86311.5|86352.1|86302.1|19
1630290200000|2021-08-30 02:23:20|86360.9|86310.9|86356.1|86306.1|86360.9|86310.9|86354.9|86304.9|40
1630290210000|2021-08-30 02:23:30|86356.2|86306.2|86361.4|86311.4|86361.4|86311.4|86354.8|86304.8|36
1630290220000|2021-08-30 02:23:40|86360.5|86310.5|86355.2|86305.2|86360.9|86310.9|86355.2|86305.2|23
1630290230000|2021-08-30 02:23:50|86355|86305|86355.7|86305.7|86357.2|86307.2|86355|86305|11
1630290240000|2021-08-30 02:24:00|86356.4|86306.4|86361.4|86311.4|86362.7|86312.7|86355.6|86305.6|34
1630290250000|2021-08-30 02:24:10|86360.2|86310.2|86357.4|86307.4|86360.9|86310.9|86356.1|86306.1|31
1630290260000|2021-08-30 02:24:20|86356.4|86306.4|86355.5|86305.5|86360|86310|86353.4|86303.4|24
1630290270000|2021-08-30 02:24:30|86356.6|86306.6|86352.5|86302.5|86359.1|86309.1|86352.1|86302.1|23
1630290280000|2021-08-30 02:24:40|86353.2|86303.2|86355.7|86305.7|86356.8|86306.8|86352|86302|27
1630290290000|2021-08-30 02:24:50|86355.9|86305.9|86357.1|86307.1|86361.8|86311.8|86355.9|86305.9|28
1630290300000|2021-08-30 02:25:00|86359.4|86309.4|86359.4|86309.4|86361.6|86311.6|86356.1|86306.1|18
1630290310000|2021-08-30 02:25:10|86358.7|86308.7|86366.1|86316.1|86369.5|86319.5|86358.6|86308.6|33
1630290320000|2021-08-30 02:25:20|86364.6|86314.6|86363.1|86313.1|86371.3|86321.3|86362.7|86312.7|26
1630290330000|2021-08-30 02:25:30|86362.8|86312.8|86364.9|86314.9|86365.9|86315.9|86362.8|86312.8|28
1630290340000|2021-08-30 02:25:40|86363.5|86313.5|86362.6|86312.6|86370.4|86320.4|86362.6|86312.6|25
1630290350000|2021-08-30 02:25:50|86361.7|86311.7|86362.6|86312.6|86363.8|86313.8|86358.8|86308.8|28
1630290360000|2021-08-30 02:26:00|86363.2|86313.2|86363.9|86313.9|86365|86315|86362|86312|27
1630290370000|2021-08-30 02:26:10|86366.4|86316.4|86364.3|86314.3|86366.4|86316.4|86363.3|86313.3|12
1630290380000|2021-08-30 02:26:20|86366.1|86316.1|86369.5|86319.5|86370.1|86320.1|86366.1|86316.1|22
1630290390000|2021-08-30 02:26:30|86368.8|86318.8|86368.4|86318.4|86370.3|86320.3|86367.6|86317.6|33
1630290400000|2021-08-30 02:26:40|86368.7|86318.7|86365.1|86315.1|86368.7|86318.7|86353.8|86303.8|36
1630290410000|2021-08-30 02:26:50|86363.6|86313.6|86364.4|86314.4|86366|86316|86361.8|86311.8|20
1630290420000|2021-08-30 02:27:00|86364.3|86314.3|86364.2|86314.2|86365.5|86315.5|86362.5|86312.5|25
1630290430000|2021-08-30 02:27:10|86364.6|86314.6|86361|86311|86364.8|86314.8|86359.8|86309.8|12
1630290440000|2021-08-30 02:27:20|86361.2|86311.2|86366.6|86316.6|86366.6|86316.6|86361.2|86311.2|25
1630290450000|2021-08-30 02:27:30|86366.8|86316.8|86367.8|86317.8|86368.6|86318.6|86363.2|86313.2|38
1630290460000|2021-08-30 02:27:40|86362.9|86312.9|86363.6|86313.6|86367.2|86317.2|86360.2|86310.2|17
1630290470000|2021-08-30 02:27:50|86364.4|86314.4|86363.8|86313.8|86364.9|86314.9|86360.8|86310.8|30
1630290480000|2021-08-30 02:28:00|86364|86314|86364.4|86314.4|86364.5|86314.5|86363.5|86313.5|13
1630290490000|2021-08-30 02:28:10|86365.1|86315.1|86359.6|86309.6|86365.6|86315.6|86348.9|86298.9|41
1630290500000|2021-08-30 02:28:20|86358.6|86308.6|86354|86304|86363|86313|86354|86304|29
1630290510000|2021-08-30 02:28:30|86356.4|86306.4|86363.4|86313.4|86363.4|86313.4|86355.5|86305.5|31
1630290520000|2021-08-30 02:28:40|86366.3|86316.3|86362.6|86312.6|86366.3|86316.3|86361|86311|14
1630290530000|2021-08-30 02:28:50|86364.5|86314.5|86360|86310|86366.4|86316.4|86358.3|86308.3|35
1630290540000|2021-08-30 02:29:00|86360.8|86310.8|86361.1|86311.1|86363.6|86313.6|86358.6|86308.6|37
1630290550000|2021-08-30 02:29:10|86361|86311|86359.3|86309.3|86362.9|86312.9|86359.1|86309.1|29
1630290560000|2021-08-30 02:29:20|86359.4|86309.4|86364|86314|86365.4|86315.4|86359.4|86309.4|24
1630290570000|2021-08-30 02:29:30|86364.5|86314.5|86367.3|86317.3|86367.3|86317.3|86362.1|86312.1|34
1630290580000|2021-08-30 02:29:40|86367.2|86317.2|86361.3|86311.3|86367.4|86317.4|86356.4|86306.4|47
1630290590000|2021-08-30 02:29:50|86361.1|86311.1|86357.5|86307.5|86361.7|86311.7|86356.3|86306.3|22
1630290600000|2021-08-30 02:30:00|86359.3|86309.3|86361.2|86311.2|86361.2|86311.2|86357|86307|34
1630290610000|2021-08-30 02:30:10|86361.1|86311.1|86359.3|86309.3|86367.7|86317.7|86358.3|86308.3|20
1630290620000|2021-08-30 02:30:20|86360.6|86310.6|86358.1|86308.1|86362.5|86312.5|86356.8|86306.8|34
1630290630000|2021-08-30 02:30:30|86358.9|86308.9|86356.6|86306.6|86360.2|86310.2|86356.4|86306.4|33
1630290640000|2021-08-30 02:30:40|86357|86307|86362.2|86312.2|86364.1|86314.1|86356.6|86306.6|27
1630290650000|2021-08-30 02:30:50|86362.1|86312.1|86360.1|86310.1|86363|86313|86358|86308|41
1630290660000|2021-08-30 02:31:00|86360.5|86310.5|86362.2|86312.2|86363.3|86313.3|86358.8|86308.8|41
1630290670000|2021-08-30 02:31:10|86362.3|86312.3|86359.8|86309.8|86364|86314|86357.2|86307.2|26
1630290680000|2021-08-30 02:31:20|86358|86308|86358.4|86308.4|86359.1|86309.1|86357|86307|22
1630290690000|2021-08-30 02:31:30|86357.5|86307.5|86356.7|86306.7|86360.1|86310.1|86356.4|86306.4|37
1630290700000|2021-08-30 02:31:40|86357.4|86307.4|86361.9|86311.9|86363.3|86313.3|86356.6|86306.6|43
1630290710000|2021-08-30 02:31:50|86362|86312|86364.1|86314.1|86364.2|86314.2|86360|86310|32
1630290720000|2021-08-30 02:32:00|86364.7|86314.7|86358.9|86308.9|86364.9|86314.9|86358.9|86308.9|23
1630290730000|2021-08-30 02:32:10|86359.8|86309.8|86360.4|86310.4|86361.1|86311.1|86356.6|86306.6|30
1630290740000|2021-08-30 02:32:20|86360|86310|86361.6|86311.6|86362.3|86312.3|86359.8|86309.8|38
1630290750000|2021-08-30 02:32:30|86361.3|86311.3|86361.2|86311.2|86363.8|86313.8|86360.2|86310.2|51
1630290760000|2021-08-30 02:32:40|86361.1|86311.1|86360.6|86310.6|86361.9|86311.9|86360.3|86310.3|14
1630290770000|2021-08-30 02:32:50|86359.5|86309.5|86362.6|86312.6|86362.9|86312.9|86359.5|86309.5|43
1630290780000|2021-08-30 02:33:00|86362.7|86312.7|86366.6|86316.6|86368.3|86318.3|86362.6|86312.6|25
1630290790000|2021-08-30 02:33:10|86366.9|86316.9|86369.8|86319.8|86370.7|86320.7|86366.9|86316.9|22
1630290800000|2021-08-30 02:33:20|86369.9|86319.9|86364.6|86314.6|86370.4|86320.4|86364.3|86314.3|31
1630290810000|2021-08-30 02:33:30|86364.7|86314.7|86362.6|86312.6|86364.7|86314.7|86360.7|86310.7|37
1630290820000|2021-08-30 02:33:40|86362.3|86312.3|86362.9|86312.9|86363.9|86313.9|86361.9|86311.9|31
1630290830000|2021-08-30 02:33:50|86363.1|86313.1|86368.5|86318.5|86368.5|86318.5|86361|86311|33
1630290840000|2021-08-30 02:34:00|86369.5|86319.5|86371.2|86321.2|86372|86322|86367.7|86317.7|36
1630290850000|2021-08-30 02:34:10|86371.3|86321.3|86370.6|86320.6|86371.8|86321.8|86369.9|86319.9|24
1630290860000|2021-08-30 02:34:20|86367.2|86317.2|86367.4|86317.4|86368.4|86318.4|86362.6|86312.6|41
1630290870000|2021-08-30 02:34:30|86367.5|86317.5|86363.6|86313.6|86367.5|86317.5|86361|86311|33
1630290880000|2021-08-30 02:34:40|86364|86314|86362.9|86312.9|86364|86314|86362.4|86312.4|24
1630290890000|2021-08-30 02:34:50|86363.2|86313.2|86368.4|86318.4|86369.5|86319.5|86363.2|86313.2|20
1630290900000|2021-08-30 02:35:00|86368.5|86318.5|86368.3|86318.3|86369|86319|86365.2|86315.2|28
1630290910000|2021-08-30 02:35:10|86367.8|86317.8|86362.6|86312.6|86367.8|86317.8|86358.4|86308.4|41
1630290920000|2021-08-30 02:35:20|86362.5|86312.5|86360.9|86310.9|86364.4|86314.4|86360.9|86310.9|28
1630290930000|2021-08-30 02:35:30|86361|86311|86361.4|86311.4|86362.5|86312.5|86360.2|86310.2|37
1630290940000|2021-08-30 02:35:40|86361.3|86311.3|86365|86315|86365.7|86315.7|86359.9|86309.9|25
1630290950000|2021-08-30 02:35:50|86364.8|86314.8|86363.6|86313.6|86366.5|86316.5|86361.7|86311.7|24
1630290960000|2021-08-30 02:36:00|86364.4|86314.4|86363|86313|86365.5|86315.5|86363|86313|32
1630290970000|2021-08-30 02:36:10|86363.1|86313.1|86357.3|86307.3|86364.3|86314.3|86355.4|86305.4|38
1630290980000|2021-08-30 02:36:20|86357.8|86307.8|86356.7|86306.7|86362.5|86312.5|86355.6|86305.6|25
1630290990000|2021-08-30 02:36:30|86356.6|86306.6|86356.9|86306.9|86357.5|86307.5|86355.6|86305.6|33
1630291000000|2021-08-30 02:36:40|86357|86307|86360.5|86310.5|86361.3|86311.3|86357|86307|28
1630291010000|2021-08-30 02:36:50|86360.9|86310.9|86361.4|86311.4|86361.5|86311.5|86360.3|86310.3|42
1630291020000|2021-08-30 02:37:00|86361.3|86311.3|86357|86307|86362.6|86312.6|86356.1|86306.1|25
1630291030000|2021-08-30 02:37:10|86356.6|86306.6|86358.7|86308.7|86358.7|86308.7|86354.3|86304.3|32
1630291040000|2021-08-30 02:37:20|86358.8|86308.8|86358.9|86308.9|86361.5|86311.5|86355.9|86305.9|56
1630291050000|2021-08-30 02:37:30|86358.8|86308.8|86359.2|86309.2|86361.5|86311.5|86355.6|86305.6|36
1630291060000|2021-08-30 02:37:40|86359|86309|86357.7|86307.7|86359.6|86309.6|86357.5|86307.5|32
1630291070000|2021-08-30 02:37:50|86357.8|86307.8|86363.5|86313.5|86363.6|86313.6|86357.8|86307.8|32
1630291080000|2021-08-30 02:38:00|86363.4|86313.4|86363|86313|86364.1|86314.1|86363|86313|16
1630291090000|2021-08-30 02:38:10|86361.3|86311.3|86361.1|86311.1|86362.6|86312.6|86361.1|86311.1|8
1630291100000|2021-08-30 02:38:20|86359.1|86309.1|86358|86308|86362.4|86312.4|86358|86308|20
1630291110000|2021-08-30 02:38:30|86359.3|86309.3|86366|86316|86366.3|86316.3|86358.5|86308.5|31
1630291120000|2021-08-30 02:38:40|86361.9|86311.9|86364.1|86314.1|86366.1|86316.1|86361.9|86311.9|20
1630291130000|2021-08-30 02:38:50|86365.8|86315.8|86362.9|86312.9|86365.8|86315.8|86362.7|86312.7|21
1630291140000|2021-08-30 02:39:00|86364.1|86314.1|86367.7|86317.7|86367.7|86317.7|86363.5|86313.5|13
1630291150000|2021-08-30 02:39:10|86369.4|86319.4|86366.9|86316.9|86369.7|86319.7|86366.9|86316.9|32
1630291160000|2021-08-30 02:39:20|86367|86317|86366.7|86316.7|86367.9|86317.9|86366.1|86316.1|19
1630291170000|2021-08-30 02:39:30|86367.3|86317.3|86361.1|86311.1|86367.3|86317.3|86361.1|86311.1|43
1630291180000|2021-08-30 02:39:40|86361.7|86311.7|86363|86313|86363.4|86313.4|86360|86310|25
1630291190000|2021-08-30 02:39:50|86362.9|86312.9|86363.3|86313.3|86364.1|86314.1|86360.6|86310.6|30
1630291200000|2021-08-30 02:40:00|86363.6|86313.6|86364.7|86314.7|86368.2|86318.2|86362.7|86312.7|44
1630291210000|2021-08-30 02:40:10|86364.4|86314.4|86365.2|86315.2|86367.6|86317.6|86363.6|86313.6|24
1630291220000|2021-08-30 02:40:20|86365.6|86315.6|86359.2|86309.2|86366.7|86316.7|86358.8|86308.8|30
1630291230000|2021-08-30 02:40:30|86360.7|86310.7|86359.6|86309.6|86361.9|86311.9|86356.8|86306.8|25
1630291240000|2021-08-30 02:40:40|86359.8|86309.8|86361|86311|86361|86311|86359|86309|27
1630291250000|2021-08-30 02:40:50|86360.9|86310.9|86363.9|86313.9|86365.2|86315.2|86359|86309|20
1630291260000|2021-08-30 02:41:00|86363.8|86313.8|86361|86311|86364.7|86314.7|86360.9|86310.9|18
1630291270000|2021-08-30 02:41:10|86360.2|86310.2|86361.5|86311.5|86363.9|86313.9|86360.2|86310.2|30
1630291280000|2021-08-30 02:41:20|86361.9|86311.9|86358|86308|86361.9|86311.9|86355.7|86305.7|23
1630291290000|2021-08-30 02:41:30|86358.2|86308.2|86357.4|86307.4|86358.5|86308.5|86357|86307|21
1630291300000|2021-08-30 02:41:40|86357.6|86307.6|86349.1|86299.1|86359.1|86309.1|86348.1|86298.1|25
1630291310000|2021-08-30 02:41:50|86351.6|86301.6|86355.2|86305.2|86355.2|86305.2|86346.9|86296.9|11
1630291320000|2021-08-30 02:42:00|86353.2|86303.2|86354.3|86304.3|86354.3|86304.3|86351.3|86301.3|24
1630291330000|2021-08-30 02:42:10|86354.4|86304.4|86355.5|86305.5|86355.5|86305.5|86351.7|86301.7|20
1630291340000|2021-08-30 02:42:20|86355.2|86305.2|86356.6|86306.6|86356.8|86306.8|86353.8|86303.8|8
1630291350000|2021-08-30 02:42:30|86357.1|86307.1|86356.9|86306.9|86357.1|86307.1|86355.6|86305.6|17
1630291360000|2021-08-30 02:42:40|86350.5|86300.5|86351.6|86301.6|86354.6|86304.6|86350.5|86300.5|31
1630291370000|2021-08-30 02:42:50|86351.7|86301.7|86325.5|86275.5|86351.8|86301.8|86322.7|86272.7|63
1630291380000|2021-08-30 02:43:00|86323.9|86273.9|86306|86256|86327.9|86277.9|86304|86254|61
1630291390000|2021-08-30 02:43:10|86305.4|86255.4|86304|86254|86307.9|86257.9|86299.8|86249.8|57
1630291400000|2021-08-30 02:43:20|86302.9|86252.9|86306.2|86256.2|86310.3|86260.3|86302.9|86252.9|64
1630291410000|2021-08-30 02:43:30|86306.1|86256.1|86315.3|86265.3|86319.5|86269.5|86306.1|86256.1|65
1630291420000|2021-08-30 02:43:40|86314.7|86264.7|86331.9|86281.9|86335.3|86285.3|86313.5|86263.5|61
1630291430000|2021-08-30 02:43:50|86336.2|86286.2|86334.3|86284.3|86341.4|86291.4|86329.8|86279.8|50
1630291440000|2021-08-30 02:44:00|86334|86284|86343.3|86293.3|86345.1|86295.1|86334|86284|51
1630291450000|2021-08-30 02:44:10|86343.1|86293.1|86343.7|86293.7|86343.7|86293.7|86340.7|86290.7|23
1630291460000|2021-08-30 02:44:20|86344|86294|86349|86299|86349.1|86299.1|86342.9|86292.9|25
1630291470000|2021-08-30 02:44:30|86349.3|86299.3|86347.2|86297.2|86351|86301|86345.7|86295.7|25
1630291480000|2021-08-30 02:44:40|86346.9|86296.9|86348.4|86298.4|86351.3|86301.3|86346.3|86296.3|21
1630291490000|2021-08-30 02:44:50|86348.2|86298.2|86349.4|86299.4|86354|86304|86346.4|86296.4|28
1630291500000|2021-08-30 02:45:00|86351.4|86301.4|86359|86309|86359.3|86309.3|86351|86301|35
1630291510000|2021-08-30 02:45:10|86355.7|86305.7|86357.1|86307.1|86358.9|86308.9|86352.9|86302.9|30
1630291520000|2021-08-30 02:45:20|86357.6|86307.6|86353.9|86303.9|86357.6|86307.6|86352.8|86302.8|30
1630291530000|2021-08-30 02:45:30|86353.7|86303.7|86353.2|86303.2|86356.5|86306.5|86349.3|86299.3|18
1630291540000|2021-08-30 02:45:40|86353.3|86303.3|86353.4|86303.4|86354|86304|86349.8|86299.8|23
1630291550000|2021-08-30 02:45:50|86353.5|86303.5|86350.2|86300.2|86354.9|86304.9|86345.1|86295.1|26
1630291560000|2021-08-30 02:46:00|86347|86297|86349.8|86299.8|86349.9|86299.9|86346|86296|15
1630291570000|2021-08-30 02:46:10|86354.3|86304.3|86351.6|86301.6|86354.3|86304.3|86350.7|86300.7|9
1630291580000|2021-08-30 02:46:20|86351.1|86301.1|86354.2|86304.2|86354.2|86304.2|86348.3|86298.3|24
1630291590000|2021-08-30 02:46:30|86354.3|86304.3|86356.7|86306.7|86357.7|86307.7|86348.1|86298.1|54
1630291600000|2021-08-30 02:46:40|86355|86305|86356|86306|86357.8|86307.8|86354.8|86304.8|26
1630291610000|2021-08-30 02:46:50|86356.1|86306.1|86355.7|86305.7|86358.3|86308.3|86354.9|86304.9|17
1630291620000|2021-08-30 02:47:00|86355.2|86305.2|86356|86306|86357.7|86307.7|86355|86305|38
1630291630000|2021-08-30 02:47:10|86356.7|86306.7|86359.4|86309.4|86360.2|86310.2|86355.9|86305.9|21
1630291640000|2021-08-30 02:47:20|86359.9|86309.9|86357.7|86307.7|86359.9|86309.9|86355.2|86305.2|18
1630291650000|2021-08-30 02:47:30|86358.6|86308.6|86356.7|86306.7|86359.1|86309.1|86351.4|86301.4|25
1630291660000|2021-08-30 02:47:40|86357|86307|86349.2|86299.2|86357.8|86307.8|86349.2|86299.2|32
1630291670000|2021-08-30 02:47:50|86357|86307|86353.1|86303.1|86357|86307|86343.9|86293.9|23
1630291680000|2021-08-30 02:48:00|86348.9|86298.9|86347.2|86297.2|86353.2|86303.2|86346.5|86296.5|25
1630291690000|2021-08-30 02:48:10|86351.1|86301.1|86350.9|86300.9|86354|86304|86348.5|86298.5|32
1630291700000|2021-08-30 02:48:20|86350.6|86300.6|86351.4|86301.4|86352.4|86302.4|86349|86299|21
1630291710000|2021-08-30 02:48:30|86351.6|86301.6|86352.1|86302.1|86353.7|86303.7|86349.9|86299.9|28
1630291720000|2021-08-30 02:48:40|86351.5|86301.5|86353.8|86303.8|86356|86306|86350.3|86300.3|10
1630291730000|2021-08-30 02:48:50|86354.4|86304.4|86354.3|86304.3|86354.4|86304.4|86351.8|86301.8|19
1630291740000|2021-08-30 02:49:00|86353.6|86303.6|86362.2|86312.2|86362.2|86312.2|86352.1|86302.1|33
1630291750000|2021-08-30 02:49:10|86361.7|86311.7|86358.1|86308.1|86363.1|86313.1|86357.3|86307.3|25
1630291760000|2021-08-30 02:49:20|86358.7|86308.7|86355.8|86305.8|86361.5|86311.5|86353.9|86303.9|41
1630291770000|2021-08-30 02:49:30|86356.1|86306.1|86357.1|86307.1|86364.6|86314.6|86355.7|86305.7|35
1630291780000|2021-08-30 02:49:40|86358.3|86308.3|86357.5|86307.5|86359.1|86309.1|86357.4|86307.4|17
1630291790000|2021-08-30 02:49:50|86357.9|86307.9|86358.8|86308.8|86360.9|86310.9|86357.4|86307.4|23
1630291800000|2021-08-30 02:50:00|86361.8|86311.8|86359.7|86309.7|86362.8|86312.8|86356.4|86306.4|36
1630291810000|2021-08-30 02:50:10|86360.1|86310.1|86358.1|86308.1|86361.9|86311.9|86356.9|86306.9|42
1630291820000|2021-08-30 02:50:20|86359.1|86309.1|86361.3|86311.3|86367.8|86317.8|86356.3|86306.3|40
1630291830000|2021-08-30 02:50:30|86362.6|86312.6|86366.2|86316.2|86370|86320|86362.2|86312.2|34
1630291840000|2021-08-30 02:50:40|86367.4|86317.4|86364.9|86314.9|86367.6|86317.6|86364.9|86314.9|21
1630291850000|2021-08-30 02:50:50|86365.1|86315.1|86366.2|86316.2|86368.1|86318.1|86364.6|86314.6|30
1630291860000|2021-08-30 02:51:00|86366.5|86316.5|86367.5|86317.5|86368.3|86318.3|86366.3|86316.3|21
1630291870000|2021-08-30 02:51:10|86366.1|86316.1|86364.5|86314.5|86366.6|86316.6|86362.7|86312.7|17
1630291880000|2021-08-30 02:51:20|86364.4|86314.4|86366.1|86316.1|86367.8|86317.8|86364.4|86314.4|14
1630291890000|2021-08-30 02:51:30|86366.2|86316.2|86366|86316|86368.1|86318.1|86365.6|86315.6|21
1630291900000|2021-08-30 02:51:40|86366.1|86316.1|86371.9|86321.9|86375.2|86325.2|86366.1|86316.1|31
1630291910000|2021-08-30 02:51:50|86372.3|86322.3|86377.5|86327.5|86377.5|86327.5|86371.6|86321.6|21
1630291920000|2021-08-30 02:52:00|86376.7|86326.7|86373.6|86323.6|86376.7|86326.7|86373.3|86323.3|12
1630291930000|2021-08-30 02:52:10|86373.9|86323.9|86371.9|86321.9|86374.2|86324.2|86370.9|86320.9|8
1630291940000|2021-08-30 02:52:20|86372.2|86322.2|86372.4|86322.4|86374.6|86324.6|86368.5|86318.5|20
1630291950000|2021-08-30 02:52:30|86367.5|86317.5|86370.3|86320.3|86375.7|86325.7|86367.4|86317.4|32
1630291960000|2021-08-30 02:52:40|86368.6|86318.6|86373.5|86323.5|86373.5|86323.5|86365.5|86315.5|18
1630291970000|2021-08-30 02:52:50|86373.8|86323.8|86370.8|86320.8|86373.8|86323.8|86367.6|86317.6|26
1630291980000|2021-08-30 02:53:00|86370.9|86320.9|86371.6|86321.6|86371.9|86321.9|86366.2|86316.2|13
1630291990000|2021-08-30 02:53:10|86371.1|86321.1|86368.1|86318.1|86372.7|86322.7|86366.7|86316.7|23
1630292000000|2021-08-30 02:53:20|86368.4|86318.4|86370.9|86320.9|86371|86321|86366.4|86316.4|16
1630292010000|2021-08-30 02:53:30|86370.8|86320.8|86366.3|86316.3|86372.1|86322.1|86365|86315|35
1630292020000|2021-08-30 02:53:40|86366.1|86316.1|86365.4|86315.4|86366.8|86316.8|86365|86315|23
1630292030000|2021-08-30 02:53:50|86365.7|86315.7|86370.2|86320.2|86371.1|86321.1|86365|86315|29
1630292040000|2021-08-30 02:54:00|86369.3|86319.3|86367.5|86317.5|86369.7|86319.7|86363.4|86313.4|28
1630292050000|2021-08-30 02:54:10|86367.6|86317.6|86367.2|86317.2|86368.9|86318.9|86364.3|86314.3|29
1630292060000|2021-08-30 02:54:20|86367.6|86317.6|86368.2|86318.2|86370.4|86320.4|86361.8|86311.8|21
1630292070000|2021-08-30 02:54:30|86369.1|86319.1|86360.4|86310.4|86369.1|86319.1|86357.9|86307.9|29
1630292080000|2021-08-30 02:54:40|86365.5|86315.5|86358.2|86308.2|86365.7|86315.7|86355.9|86305.9|14
1630292090000|2021-08-30 02:54:50|86359.3|86309.3|86358.2|86308.2|86366.6|86316.6|86358.2|86308.2|34
1630292100000|2021-08-30 02:55:00|86355.7|86305.7|86355|86305|86359.6|86309.6|86355|86305|45
1630292110000|2021-08-30 02:55:10|86355.5|86305.5|86358.4|86308.4|86359.2|86309.2|86353.9|86303.9|24
1630292120000|2021-08-30 02:55:20|86356.7|86306.7|86354.8|86304.8|86360|86310|86354.8|86304.8|29
1630292130000|2021-08-30 02:55:30|86357.6|86307.6|86360.6|86310.6|86361.7|86311.7|86355.7|86305.7|26
1630292140000|2021-08-30 02:55:40|86360.7|86310.7|86357.2|86307.2|86361.3|86311.3|86356.3|86306.3|24
1630292150000|2021-08-30 02:55:50|86356.1|86306.1|86352.2|86302.2|86357.9|86307.9|86352.2|86302.2|30
1630292160000|2021-08-30 02:56:00|86352|86302|86352.6|86302.6|86355.7|86305.7|86351.6|86301.6|24
1630292170000|2021-08-30 02:56:10|86352.8|86302.8|86353.2|86303.2|86355.1|86305.1|86348.3|86298.3|29
1630292180000|2021-08-30 02:56:20|86352.2|86302.2|86351.6|86301.6|86354.3|86304.3|86350.6|86300.6|23
1630292190000|2021-08-30 02:56:30|86352.4|86302.4|86348|86298|86352.4|86302.4|86344.8|86294.8|32
1630292200000|2021-08-30 02:56:40|86347.5|86297.5|86349.2|86299.2|86349.3|86299.3|86347.5|86297.5|24
1630292210000|2021-08-30 02:56:50|86349.1|86299.1|86351.3|86301.3|86351.6|86301.6|86345.8|86295.8|32
1630292220000|2021-08-30 02:57:00|86350.8|86300.8|86355.3|86305.3|86358.7|86308.7|86348.9|86298.9|39
1630292230000|2021-08-30 02:57:10|86355.4|86305.4|86353.6|86303.6|86355.8|86305.8|86351.4|86301.4|27
1630292240000|2021-08-30 02:57:20|86354|86304|86349.9|86299.9|86354.6|86304.6|86349.1|86299.1|26
1630292250000|2021-08-30 02:57:30|86350.2|86300.2|86350.4|86300.4|86353.1|86303.1|86349.1|86299.1|33
1630292260000|2021-08-30 02:57:40|86350.1|86300.1|86352.6|86302.6|86352.6|86302.6|86348.9|86298.9|19
1630292270000|2021-08-30 02:57:50|86352.2|86302.2|86352.2|86302.2|86355.6|86305.6|86349.7|86299.7|23
1630292280000|2021-08-30 02:58:00|86351.4|86301.4|86352.1|86302.1|86356.6|86306.6|86350.3|86300.3|28
1630292290000|2021-08-30 02:58:10|86354.2|86304.2|86352.6|86302.6|86356.4|86306.4|86349.4|86299.4|31
1630292300000|2021-08-30 02:58:20|86353.1|86303.1|86350.2|86300.2|86353.4|86303.4|86348.2|86298.2|30
1630292310000|2021-08-30 02:58:30|86350.1|86300.1|86351.5|86301.5|86353.8|86303.8|86348.9|86298.9|35
1630292320000|2021-08-30 02:58:40|86351.4|86301.4|86352.7|86302.7|86354.5|86304.5|86351.3|86301.3|38
1630292330000|2021-08-30 02:58:50|86352.6|86302.6|86351.5|86301.5|86354.2|86304.2|86351.3|86301.3|21
1630292340000|2021-08-30 02:59:00|86351.6|86301.6|86355.2|86305.2|86356.6|86306.6|86349.5|86299.5|26
1630292350000|2021-08-30 02:59:10|86355.3|86305.3|86351.8|86301.8|86355.7|86305.7|86351.1|86301.1|32
1630292360000|2021-08-30 02:59:20|86351.7|86301.7|86354.7|86304.7|86357.4|86307.4|86351.3|86301.3|32
1630292370000|2021-08-30 02:59:30|86354.9|86304.9|86354.9|86304.9|86356.7|86306.7|86351.9|86301.9|33
1630292380000|2021-08-30 02:59:40|86355.2|86305.2|86354.6|86304.6|86357.1|86307.1|86351|86301|35
1630292390000|2021-08-30 02:59:50|86355.3|86305.3|86356.6|86306.6|86360.7|86310.7|86355.3|86305.3|30
1630292400000|2021-08-30 03:00:00|86356.7|86306.7|86362.1|86312.1|86362.9|86312.9|86351.4|86301.4|64
1630292410000|2021-08-30 03:00:10|86362.6|86312.6|86359.3|86309.3|86363.2|86313.2|86358.6|86308.6|44
1630292420000|2021-08-30 03:00:20|86359.7|86309.7|86364.6|86314.6|86365|86315|86359|86309|44
1630292430000|2021-08-30 03:00:30|86365.3|86315.3|86365.3|86315.3|86367.8|86317.8|86363.9|86313.9|42
1630292440000|2021-08-30 03:00:40|86365.5|86315.5|86373.2|86323.2|86374.7|86324.7|86363.9|86313.9|56
1630292450000|2021-08-30 03:00:50|86374.2|86324.2|86380.7|86330.7|86380.7|86330.7|86369.8|86319.8|42
1630292460000|2021-08-30 03:01:00|86380.5|86330.5|86371.9|86321.9|86380.5|86330.5|86368.3|86318.3|49
1630292470000|2021-08-30 03:01:10|86371.5|86321.5|86372.5|86322.5|86374.9|86324.9|86369.1|86319.1|47
1630292480000|2021-08-30 03:01:20|86372.3|86322.3|86370.1|86320.1|86373.7|86323.7|86370.1|86320.1|35
1630292490000|2021-08-30 03:01:30|86369.7|86319.7|86372.9|86322.9|86372.9|86322.9|86368.8|86318.8|23
1630292500000|2021-08-30 03:01:40|86373.1|86323.1|86366.5|86316.5|86373.1|86323.1|86366.5|86316.5|39
1630292510000|2021-08-30 03:01:50|86366.9|86316.9|86365.3|86315.3|86368.6|86318.6|86362.6|86312.6|45
1630292520000|2021-08-30 03:02:00|86364.9|86314.9|86362.3|86312.3|86368.2|86318.2|86362.2|86312.2|45
1630292530000|2021-08-30 03:02:10|86362.5|86312.5|86363.8|86313.8|86364.6|86314.6|86360.4|86310.4|40
1630292540000|2021-08-30 03:02:20|86363.9|86313.9|86366|86316|86369.5|86319.5|86362.8|86312.8|26
1630292550000|2021-08-30 03:02:30|86365.3|86315.3|86365.2|86315.2|86371|86321|86362.7|86312.7|43
1630292560000|2021-08-30 03:02:40|86365.1|86315.1|86367.8|86317.8|86370.1|86320.1|86363.8|86313.8|29
1630292570000|2021-08-30 03:02:50|86366.6|86316.6|86369.8|86319.8|86369.8|86319.8|86364.4|86314.4|31
1630292580000|2021-08-30 03:03:00|86372.6|86322.6|86369|86319|86372.6|86322.6|86367.2|86317.2|28
1630292590000|2021-08-30 03:03:10|86369.1|86319.1|86366.7|86316.7|86369.1|86319.1|86364.5|86314.5|22
1630292600000|2021-08-30 03:03:20|86364.5|86314.5|86363.2|86313.2|86366.9|86316.9|86360.1|86310.1|36
1630292610000|2021-08-30 03:03:30|86362.9|86312.9|86362.9|86312.9|86366.1|86316.1|86361.5|86311.5|28
1630292620000|2021-08-30 03:03:40|86364.2|86314.2|86359.5|86309.5|86364.5|86314.5|86356.4|86306.4|39
1630292630000|2021-08-30 03:03:50|86359.7|86309.7|86361.8|86311.8|86363.5|86313.5|86357.1|86307.1|22
1630292640000|2021-08-30 03:04:00|86362.3|86312.3|86354.6|86304.6|86362.7|86312.7|86353.7|86303.7|24
1630292650000|2021-08-30 03:04:10|86354.4|86304.4|86357.7|86307.7|86358.1|86308.1|86354.3|86304.3|18
1630292660000|2021-08-30 03:04:20|86357.4|86307.4|86355.7|86305.7|86357.5|86307.5|86354.2|86304.2|17
1630292670000|2021-08-30 03:04:30|86355.9|86305.9|86354.5|86304.5|86359.2|86309.2|86353.9|86303.9|24
1630292680000|2021-08-30 03:04:40|86354.9|86304.9|86360.5|86310.5|86364.8|86314.8|86354.6|86304.6|48
1630292690000|2021-08-30 03:04:50|86360.7|86310.7|86355|86305|86360.9|86310.9|86354.3|86304.3|40
1630292700000|2021-08-30 03:05:00|86354.6|86304.6|86352.3|86302.3|86355.2|86305.2|86351.4|86301.4|38
1630292710000|2021-08-30 03:05:10|86348.8|86298.8|86351|86301|86352.2|86302.2|86348.5|86298.5|30
1630292720000|2021-08-30 03:05:20|86352.3|86302.3|86348|86298|86353.3|86303.3|86347.1|86297.1|24
1630292730000|2021-08-30 03:05:30|86347.2|86297.2|86351.4|86301.4|86351.7|86301.7|86347.1|86297.1|12
1630292740000|2021-08-30 03:05:40|86351.3|86301.3|86353.2|86303.2|86353.3|86303.3|86346.1|86296.1|24
1630292750000|2021-08-30 03:05:50|86353.3|86303.3|86344.9|86294.9|86353.3|86303.3|86340.7|86290.7|38
1630292760000|2021-08-30 03:06:00|86345.5|86295.5|86346.7|86296.7|86346.8|86296.8|86343.3|86293.3|21
1630292770000|2021-08-30 03:06:10|86346.4|86296.4|86346.7|86296.7|86348.2|86298.2|86343.7|86293.7|13
1630292780000|2021-08-30 03:06:20|86347.3|86297.3|86344.6|86294.6|86347.3|86297.3|86343.5|86293.5|25
1630292790000|2021-08-30 03:06:30|86344.3|86294.3|86343.1|86293.1|86344.5|86294.5|86342.4|86292.4|20
1630292800000|2021-08-30 03:06:40|86342.9|86292.9|86343.2|86293.2|86343.9|86293.9|86341.9|86291.9|23
1630292810000|2021-08-30 03:06:50|86342|86292|86341.7|86291.7|86345|86295|86341.5|86291.5|23
1630292820000|2021-08-30 03:07:00|86342.4|86292.4|86345.8|86295.8|86349|86299|86341|86291|25
1630292830000|2021-08-30 03:07:10|86344.9|86294.9|86343.8|86293.8|86346.4|86296.4|86343|86293|32
1630292840000|2021-08-30 03:07:20|86344|86294|86342.8|86292.8|86344.1|86294.1|86341.1|86291.1|16
1630292850000|2021-08-30 03:07:30|86342.6|86292.6|86341.5|86291.5|86343|86293|86341.3|86291.3|21
1630292860000|2021-08-30 03:07:40|86341.6|86291.6|86339.3|86289.3|86345.4|86295.4|86339.3|86289.3|24
1630292870000|2021-08-30 03:07:50|86339.4|86289.4|86334.3|86284.3|86340.8|86290.8|86333.5|86283.5|26
1630292880000|2021-08-30 03:08:00|86334.5|86284.5|86329.5|86279.5|86341|86291|86329.1|86279.1|30
1630292890000|2021-08-30 03:08:10|86327.3|86277.3|86333|86283|86334|86284|86326.7|86276.7|12
1630292900000|2021-08-30 03:08:20|86332|86282|86327.1|86277.1|86333|86283|86326.9|86276.9|29
1630292910000|2021-08-30 03:08:30|86327.6|86277.6|86332.6|86282.6|86333.2|86283.2|86326|86276|51
1630292920000|2021-08-30 03:08:40|86332.3|86282.3|86330.4|86280.4|86336.2|86286.2|86330.4|86280.4|36
1630292930000|2021-08-30 03:08:50|86331.1|86281.1|86340.9|86290.9|86342.3|86292.3|86331.1|86281.1|55
1630292940000|2021-08-30 03:09:00|86340.4|86290.4|86343.4|86293.4|86344.8|86294.8|86339.7|86289.7|21
1630292950000|2021-08-30 03:09:10|86344.1|86294.1|86339.8|86289.8|86346.1|86296.1|86339.8|86289.8|19
1630292960000|2021-08-30 03:09:20|86340.1|86290.1|86340.4|86290.4|86345.5|86295.5|86336.2|86286.2|31
1630292970000|2021-08-30 03:09:30|86339.1|86289.1|86347.2|86297.2|86348.4|86298.4|86339.1|86289.1|19
1630292980000|2021-08-30 03:09:40|86346.2|86296.2|86344.3|86294.3|86346.3|86296.3|86341.8|86291.8|46
1630292990000|2021-08-30 03:09:50|86344.4|86294.4|86343.8|86293.8|86344.5|86294.5|86342.5|86292.5|22
1630293000000|2021-08-30 03:10:00|86343.6|86293.6|86335.2|86285.2|86344|86294|86334.4|86284.4|45
1630293010000|2021-08-30 03:10:10|86335.6|86285.6|86335.2|86285.2|86340.3|86290.3|86334.4|86284.4|23
1630293020000|2021-08-30 03:10:20|86335.3|86285.3|86339.2|86289.2|86340.5|86290.5|86334.7|86284.7|24
1630293030000|2021-08-30 03:10:30|86338.9|86288.9|86333|86283|86339.6|86289.6|86332.5|86282.5|17
1630293040000|2021-08-30 03:10:40|86333.7|86283.7|86336.2|86286.2|86338.6|86288.6|86333.7|86283.7|12
1630293050000|2021-08-30 03:10:50|86336.8|86286.8|86331.7|86281.7|86336.8|86286.8|86327.5|86277.5|30
1630293060000|2021-08-30 03:11:00|86331.6|86281.6|86331.5|86281.5|86332.6|86282.6|86329|86279|31
1630293070000|2021-08-30 03:11:10|86336.8|86286.8|86333.5|86283.5|86336.8|86286.8|86331.9|86281.9|21
1630293080000|2021-08-30 03:11:20|86332.8|86282.8|86331.8|86281.8|86337.2|86287.2|86330.6|86280.6|18
1630293090000|2021-08-30 03:11:30|86331|86281|86333.9|86283.9|86337.5|86287.5|86328.9|86278.9|33
1630293100000|2021-08-30 03:11:40|86334.3|86284.3|86335.7|86285.7|86335.8|86285.8|86330.6|86280.6|23
1630293110000|2021-08-30 03:11:50|86335.4|86285.4|86331.6|86281.6|86335.8|86285.8|86328|86278|28
1630293120000|2021-08-30 03:12:00|86332.1|86282.1|86334.1|86284.1|86334.1|86284.1|86327.8|86277.8|21
1630293130000|2021-08-30 03:12:10|86334.4|86284.4|86335.5|86285.5|86338.1|86288.1|86333.6|86283.6|25
1630293140000|2021-08-30 03:12:20|86335.3|86285.3|86334.7|86284.7|86339.4|86289.4|86334.1|86284.1|36
1630293150000|2021-08-30 03:12:30|86334.8|86284.8|86333.7|86283.7|86338.5|86288.5|86330.1|86280.1|21
1630293160000|2021-08-30 03:12:40|86334.7|86284.7|86336.1|86286.1|86339.5|86289.5|86332.1|86282.1|26
1630293170000|2021-08-30 03:12:50|86335|86285|86335.2|86285.2|86336.1|86286.1|86330|86280|21
1630293180000|2021-08-30 03:13:00|86335.7|86285.7|86338.2|86288.2|86338.5|86288.5|86332|86282|15
1630293190000|2021-08-30 03:13:10|86340.2|86290.2|86338.2|86288.2|86341.6|86291.6|86337.9|86287.9|20
1630293200000|2021-08-30 03:13:20|86339.3|86289.3|86338.6|86288.6|86339.4|86289.4|86337.2|86287.2|20
1630293210000|2021-08-30 03:13:30|86339.2|86289.2|86339.6|86289.6|86344.4|86294.4|86339.2|86289.2|23
1630293220000|2021-08-30 03:13:40|86339.4|86289.4|86335.9|86285.9|86339.4|86289.4|86331.6|86281.6|36
1630293230000|2021-08-30 03:13:50|86335.4|86285.4|86332.4|86282.4|86335.4|86285.4|86331.7|86281.7|13
1630293240000|2021-08-30 03:14:00|86332.3|86282.3|86333.1|86283.1|86333.7|86283.7|86329.4|86279.4|26
1630293250000|2021-08-30 03:14:10|86333.2|86283.2|86335.4|86285.4|86338|86288|86331.3|86281.3|17
1630293260000|2021-08-30 03:14:20|86334.7|86284.7|86334.5|86284.5|86338|86288|86331.3|86281.3|40
1630293270000|2021-08-30 03:14:30|86334.7|86284.7|86335.3|86285.3|86337.4|86287.4|86333|86283|24
1630293280000|2021-08-30 03:14:40|86334.8|86284.8|86333.9|86283.9|86336.3|86286.3|86331.4|86281.4|23
1630293290000|2021-08-30 03:14:50|86334.1|86284.1|86332|86282|86334.9|86284.9|86331.2|86281.2|14
1630293300000|2021-08-30 03:15:00|86331.8|86281.8|86333.9|86283.9|86335.9|86285.9|86331.6|86281.6|14
1630293310000|2021-08-30 03:15:10|86334.6|86284.6|86334.1|86284.1|86336.4|86286.4|86334.1|86284.1|22
1630293320000|2021-08-30 03:15:20|86333.9|86283.9|86332.9|86282.9|86335.7|86285.7|86331.5|86281.5|16
1630293330000|2021-08-30 03:15:30|86333.6|86283.6|86334.7|86284.7|86339.2|86289.2|86331.8|86281.8|18
1630293340000|2021-08-30 03:15:40|86335.3|86285.3|86336.6|86286.6|86336.9|86286.9|86332.3|86282.3|28
1630293350000|2021-08-30 03:15:50|86336.3|86286.3|86331.5|86281.5|86337.4|86287.4|86330.6|86280.6|12
1630293360000|2021-08-30 03:16:00|86333.8|86283.8|86331.7|86281.7|86336.7|86286.7|86331.7|86281.7|27
1630293370000|2021-08-30 03:16:10|86329.6|86279.6|86336.9|86286.9|86337.4|86287.4|86329.6|86279.6|37
1630293380000|2021-08-30 03:16:20|86338|86288|86349.2|86299.2|86350.1|86300.1|86334.2|86284.2|64
1630293390000|2021-08-30 03:16:30|86349.6|86299.6|86356.8|86306.8|86360.3|86310.3|86348.1|86298.1|53
1630293400000|2021-08-30 03:16:40|86357|86307|86360.4|86310.4|86365|86315|86357|86307|40
1630293410000|2021-08-30 03:16:50|86360.5|86310.5|86359.4|86309.4|86365.6|86315.6|86358.8|86308.8|22
1630293420000|2021-08-30 03:17:00|86364.8|86314.8|86361.3|86311.3|86366.8|86316.8|86360.8|86310.8|25
1630293430000|2021-08-30 03:17:10|86361|86311|86360.8|86310.8|86365|86315|86354.8|86304.8|39
1630293440000|2021-08-30 03:17:20|86360.5|86310.5|86360.9|86310.9|86364.5|86314.5|86358.6|86308.6|25
1630293450000|2021-08-30 03:17:30|86360.4|86310.4|86362|86312|86362.6|86312.6|86360.2|86310.2|18
1630293460000|2021-08-30 03:17:40|86362.9|86312.9|86367.9|86317.9|86374.1|86324.1|86361.7|86311.7|38
1630293470000|2021-08-30 03:17:50|86368.2|86318.2|86370.3|86320.3|86374.2|86324.2|86368.2|86318.2|37
1630293480000|2021-08-30 03:18:00|86371.9|86321.9|86369|86319|86371.9|86321.9|86367.6|86317.6|20
1630293490000|2021-08-30 03:18:10|86369.1|86319.1|86369.1|86319.1|86374.9|86324.9|86368.8|86318.8|23
1630293500000|2021-08-30 03:18:20|86368.8|86318.8|86371|86321|86373.8|86323.8|86365.5|86315.5|15
1630293510000|2021-08-30 03:18:30|86371.1|86321.1|86369.7|86319.7|86374.4|86324.4|86368.2|86318.2|33
1630293520000|2021-08-30 03:18:40|86369.4|86319.4|86367.9|86317.9|86371.8|86321.8|86366.7|86316.7|28
1630293530000|2021-08-30 03:18:50|86369.5|86319.5|86371|86321|86371.5|86321.5|86367.1|86317.1|20
1630293540000|2021-08-30 03:19:00|86367.9|86317.9|86364.3|86314.3|86368|86318|86364.1|86314.1|10
1630293550000|2021-08-30 03:19:10|86366.4|86316.4|86366|86316|86372|86322|86366|86316|26
1630293560000|2021-08-30 03:19:20|86365.8|86315.8|86371.2|86321.2|86371.8|86321.8|86365|86315|22
1630293570000|2021-08-30 03:19:30|86366.7|86316.7|86366.5|86316.5|86370.2|86320.2|86366.4|86316.4|15
1630293580000|2021-08-30 03:19:40|86367|86317|86367.9|86317.9|86372.6|86322.6|86366.5|86316.5|23
1630293590000|2021-08-30 03:19:50|86367.8|86317.8|86366.8|86316.8|86374.3|86324.3|86365.4|86315.4|23
1630293600000|2021-08-30 03:20:00|86371.9|86321.9|86368.1|86318.1|86373.3|86323.3|86366.4|86316.4|19
1630293610000|2021-08-30 03:20:10|86367.4|86317.4|86368.9|86318.9|86373.4|86323.4|86367.4|86317.4|10
1630293620000|2021-08-30 03:20:20|86369|86319|86370.4|86320.4|86374.7|86324.7|86369|86319|24
1630293630000|2021-08-30 03:20:30|86371.3|86321.3|86376.7|86326.7|86380.6|86330.6|86370.7|86320.7|32
1630293640000|2021-08-30 03:20:40|86376.4|86326.4|86382.9|86332.9|86382.9|86332.9|86374.2|86324.2|19
1630293650000|2021-08-30 03:20:50|86382.6|86332.6|86378.7|86328.7|86382.6|86332.6|86378.2|86328.2|27
1630293660000|2021-08-30 03:21:00|86378.6|86328.6|86377.2|86327.2|86382.4|86332.4|86377.2|86327.2|33
1630293670000|2021-08-30 03:21:10|86377.8|86327.8|86377.8|86327.8|86378.6|86328.6|86376.9|86326.9|24
1630293680000|2021-08-30 03:21:20|86378.2|86328.2|86379.3|86329.3|86381.3|86331.3|86375.6|86325.6|15
1630293690000|2021-08-30 03:21:30|86379|86329|86379.8|86329.8|86389|86339|86375.9|86325.9|43
1630293700000|2021-08-30 03:21:40|86378.7|86328.7|86384.7|86334.7|86390.1|86340.1|86378.7|86328.7|32
1630293710000|2021-08-30 03:21:50|86383.9|86333.9|86387.8|86337.8|86389.2|86339.2|86383.9|86333.9|37
1630293720000|2021-08-30 03:22:00|86387.6|86337.6|86383.2|86333.2|86388.3|86338.3|86380.2|86330.2|23
1630293730000|2021-08-30 03:22:10|86381.5|86331.5|86386.7|86336.7|86387.4|86337.4|86380.8|86330.8|26
1630293740000|2021-08-30 03:22:20|86384.2|86334.2|86383.2|86333.2|86387.5|86337.5|86382|86332|46
1630293750000|2021-08-30 03:22:30|86386|86336|86382.5|86332.5|86387.2|86337.2|86381|86331|37
1630293760000|2021-08-30 03:22:40|86383|86333|86382.9|86332.9|86387.7|86337.7|86382.2|86332.2|25
1630293770000|2021-08-30 03:22:50|86382.8|86332.8|86379|86329|86385.5|86335.5|86379|86329|30
1630293780000|2021-08-30 03:23:00|86379.5|86329.5|86380.4|86330.4|86385.2|86335.2|86377.8|86327.8|33
1630293790000|2021-08-30 03:23:10|86379.9|86329.9|86384.7|86334.7|86388.6|86338.6|86379.9|86329.9|21
1630293800000|2021-08-30 03:23:20|86384.8|86334.8|86385.1|86335.1|86387.1|86337.1|86381.4|86331.4|21
1630293810000|2021-08-30 03:23:30|86382.5|86332.5|86384.5|86334.5|86388.3|86338.3|86380.1|86330.1|34
1630293820000|2021-08-30 03:23:40|86381.6|86331.6|86388.9|86338.9|86390|86340|86381.6|86331.6|32
1630293830000|2021-08-30 03:23:50|86389.4|86339.4|86386.3|86336.3|86389.4|86339.4|86386.2|86336.2|18
1630293840000|2021-08-30 03:24:00|86388|86338|86389.7|86339.7|86390.8|86340.8|86385.8|86335.8|46
1630293850000|2021-08-30 03:24:10|86388.2|86338.2|86388.2|86338.2|86390.5|86340.5|86386.9|86336.9|36
1630293860000|2021-08-30 03:24:20|86389.7|86339.7|86391.2|86341.2|86392.7|86342.7|86387.5|86337.5|37
1630293870000|2021-08-30 03:24:30|86390.8|86340.8|86389.1|86339.1|86392.2|86342.2|86387.3|86337.3|48
1630293880000|2021-08-30 03:24:40|86388.7|86338.7|86388.4|86338.4|86393|86343|86388.1|86338.1|42
1630293890000|2021-08-30 03:24:50|86387.1|86337.1|86389.4|86339.4|86390.5|86340.5|86387.1|86337.1|26
1630293900000|2021-08-30 03:25:00|86389.7|86339.7|86388.3|86338.3|86389.8|86339.8|86387.8|86337.8|34
1630293910000|2021-08-30 03:25:10|86388.1|86338.1|86390.8|86340.8|86390.9|86340.9|86386.5|86336.5|36
1630293920000|2021-08-30 03:25:20|86389.9|86339.9|86388.7|86338.7|86391.5|86341.5|86388.1|86338.1|29
1630293930000|2021-08-30 03:25:30|86388.8|86338.8|86388.6|86338.6|86391.5|86341.5|86385.2|86335.2|38
1630293940000|2021-08-30 03:25:40|86388.4|86338.4|86391.9|86341.9|86394|86344|86387.1|86337.1|61
1630293950000|2021-08-30 03:25:50|86388.2|86338.2|86388.8|86338.8|86390.2|86340.2|86386.5|86336.5|25
1630293960000|2021-08-30 03:26:00|86388.5|86338.5|86390.1|86340.1|86391.2|86341.2|86387.9|86337.9|38
1630293970000|2021-08-30 03:26:10|86390.5|86340.5|86389|86339|86390.6|86340.6|86388.4|86338.4|13
1630293980000|2021-08-30 03:26:20|86386.5|86336.5|86380.8|86330.8|86388.1|86338.1|86380.7|86330.7|36
1630293990000|2021-08-30 03:26:30|86381.6|86331.6|86379.7|86329.7|86384.6|86334.6|86379.7|86329.7|28
1630294000000|2021-08-30 03:26:40|86379.3|86329.3|86379.4|86329.4|86382.1|86332.1|86378.2|86328.2|19
1630294010000|2021-08-30 03:26:50|86379.3|86329.3|86382.5|86332.5|86382.5|86332.5|86378.8|86328.8|23
1630294020000|2021-08-30 03:27:00|86382.4|86332.4|86379.3|86329.3|86382.4|86332.4|86379.3|86329.3|31
1630294030000|2021-08-30 03:27:10|86379.2|86329.2|86381.3|86331.3|86382.3|86332.3|86379.2|86329.2|17
1630294040000|2021-08-30 03:27:20|86380.1|86330.1|86383.8|86333.8|86384.3|86334.3|86380|86330|22
1630294050000|2021-08-30 03:27:30|86382.7|86332.7|86381.5|86331.5|86383|86333|86381.3|86331.3|18
1630294060000|2021-08-30 03:27:40|86380.7|86330.7|86381.7|86331.7|86383.6|86333.6|86380.7|86330.7|20
1630294070000|2021-08-30 03:27:50|86383.5|86333.5|86382.5|86332.5|86384.3|86334.3|86382.5|86332.5|13
1630294080000|2021-08-30 03:28:00|86383.3|86333.3|86389.6|86339.6|86394.4|86344.4|86383|86333|44
1630294090000|2021-08-30 03:28:10|86390|86340|86387.7|86337.7|86390|86340|86385.8|86335.8|22
1630294100000|2021-08-30 03:28:20|86386.9|86336.9|86388.6|86338.6|86393.3|86343.3|86385.7|86335.7|22
1630294110000|2021-08-30 03:28:30|86389|86339|86382.8|86332.8|86393.1|86343.1|86382.8|86332.8|35
1630294120000|2021-08-30 03:28:40|86382|86332|86385.3|86335.3|86387.5|86337.5|86380.5|86330.5|36
1630294130000|2021-08-30 03:28:50|86384.2|86334.2|86381.5|86331.5|86384.2|86334.2|86380.4|86330.4|12
1630294140000|2021-08-30 03:29:00|86383.5|86333.5|86383.2|86333.2|86384.2|86334.2|86380.3|86330.3|29
1630294150000|2021-08-30 03:29:10|86383.1|86333.1|86382.8|86332.8|86383.4|86333.4|86382.4|86332.4|10
1630294160000|2021-08-30 03:29:20|86382.3|86332.3|86383.6|86333.6|86384|86334|86380.3|86330.3|12
1630294170000|2021-08-30 03:29:30|86383.8|86333.8|86379.4|86329.4|86383.8|86333.8|86378.2|86328.2|9
1630294180000|2021-08-30 03:29:40|86379.1|86329.1|86386.7|86336.7|86388.9|86338.9|86377.2|86327.2|42
1630294190000|2021-08-30 03:29:50|86388.3|86338.3|86381.3|86331.3|86389.6|86339.6|86380.5|86330.5|37
1630294200000|2021-08-30 03:30:00|86381.1|86331.1|86382.3|86332.3|86386.5|86336.5|86379.7|86329.7|21
1630294210000|2021-08-30 03:30:10|86383.1|86333.1|86382.9|86332.9|86383.2|86333.2|86380.2|86330.2|18
1630294220000|2021-08-30 03:30:20|86383.8|86333.8|86381.7|86331.7|86388.9|86338.9|86381|86331|19
1630294230000|2021-08-30 03:30:30|86382.7|86332.7|86382.5|86332.5|86385.8|86335.8|86382.4|86332.4|21
1630294240000|2021-08-30 03:30:40|86382.8|86332.8|86378.4|86328.4|86384.5|86334.5|86378.4|86328.4|14
1630294250000|2021-08-30 03:30:50|86378.2|86328.2|86392.9|86342.9|86393.2|86343.2|86377.3|86327.3|40
1630294260000|2021-08-30 03:31:00|86392.5|86342.5|86387.5|86337.5|86392.5|86342.5|86386.5|86336.5|25
1630294270000|2021-08-30 03:31:10|86388.6|86338.6|86393.3|86343.3|86397.1|86347.1|86387.2|86337.2|50
1630294280000|2021-08-30 03:31:20|86390.4|86340.4|86391.8|86341.8|86397.5|86347.5|86381.9|86331.9|36
1630294290000|2021-08-30 03:31:30|86391.5|86341.5|86388|86338|86397.1|86347.1|86386.6|86336.6|52
1630294300000|2021-08-30 03:31:40|86388.9|86338.9|86387.9|86337.9|86396.8|86346.8|86385.8|86335.8|39
1630294310000|2021-08-30 03:31:50|86386.4|86336.4|86383.7|86333.7|86387.4|86337.4|86382.2|86332.2|13
1630294320000|2021-08-30 03:32:00|86385|86335|86387.3|86337.3|86390.6|86340.6|86383.5|86333.5|21
1630294330000|2021-08-30 03:32:10|86388.8|86338.8|86381.3|86331.3|86388.8|86338.8|86379.4|86329.4|36
1630294340000|2021-08-30 03:32:20|86378.1|86328.1|86384.2|86334.2|86388.1|86338.1|86378.1|86328.1|54
1630294350000|2021-08-30 03:32:30|86384.3|86334.3|86381.7|86331.7|86384.3|86334.3|86381.1|86331.1|22
1630294360000|2021-08-30 03:32:40|86381.9|86331.9|86376.1|86326.1|86382.5|86332.5|86374.1|86324.1|34
1630294370000|2021-08-30 03:32:50|86376.3|86326.3|86378.2|86328.2|86380|86330|86372.5|86322.5|45
1630294380000|2021-08-30 03:33:00|86377.9|86327.9|86378.2|86328.2|86378.8|86328.8|86377.3|86327.3|34
1630294390000|2021-08-30 03:33:10|86378.4|86328.4|86377|86327|86378.8|86328.8|86376|86326|44
1630294400000|2021-08-30 03:33:20|86377.2|86327.2|86374.3|86324.3|86379.7|86329.7|86372.3|86322.3|54
1630294410000|2021-08-30 03:33:30|86375.7|86325.7|86376|86326|86378.8|86328.8|86373.3|86323.3|74
1630294420000|2021-08-30 03:33:40|86376.8|86326.8|86373.3|86323.3|86377|86327|86371.7|86321.7|60
1630294430000|2021-08-30 03:33:50|86373.4|86323.4|86373.9|86323.9|86378.8|86328.8|86372.5|86322.5|76
1630294440000|2021-08-30 03:34:00|86374.1|86324.1|86375.8|86325.8|86377.8|86327.8|86374.1|86324.1|21
1630294450000|2021-08-30 03:34:10|86376.3|86326.3|86377|86327|86378.5|86328.5|86374.6|86324.6|19
1630294460000|2021-08-30 03:34:20|86377.2|86327.2|86380.4|86330.4|86384.8|86334.8|86376.5|86326.5|50
1630294470000|2021-08-30 03:34:30|86380.1|86330.1|86377.5|86327.5|86380.9|86330.9|86377.2|86327.2|22
1630294480000|2021-08-30 03:34:40|86378.6|86328.6|86378.4|86328.4|86382.8|86332.8|86377.4|86327.4|30
1630294490000|2021-08-30 03:34:50|86378.5|86328.5|86378.6|86328.6|86379.4|86329.4|86377.7|86327.7|17
1630294500000|2021-08-30 03:35:00|86377.7|86327.7|86380.3|86330.3|86381.6|86331.6|86377.7|86327.7|21
1630294510000|2021-08-30 03:35:10|86380.2|86330.2|86381.5|86331.5|86381.5|86331.5|86377.8|86327.8|20
1630294520000|2021-08-30 03:35:20|86381.8|86331.8|86382.6|86332.6|86383.3|86333.3|86372.8|86322.8|55
1630294530000|2021-08-30 03:35:30|86382.2|86332.2|86376.6|86326.6|86382.9|86332.9|86373.1|86323.1|64
1630294540000|2021-08-30 03:35:40|86376.1|86326.1|86377.4|86327.4|86377.4|86327.4|86375.4|86325.4|21
1630294550000|2021-08-30 03:35:50|86378|86328|86375.7|86325.7|86378|86328|86374.9|86324.9|17
1630294560000|2021-08-30 03:36:00|86375.9|86325.9|86378.8|86328.8|86382.8|86332.8|86374.7|86324.7|55
1630294570000|2021-08-30 03:36:10|86377.1|86327.1|86381.1|86331.1|86384.4|86334.4|86375.3|86325.3|57
1630294580000|2021-08-30 03:36:20|86384.1|86334.1|86384.2|86334.2|86385.3|86335.3|86383.2|86333.2|24
1630294590000|2021-08-30 03:36:30|86384.7|86334.7|86385.7|86335.7|86385.7|86335.7|86381.8|86331.8|27
1630294600000|2021-08-30 03:36:40|86385.4|86335.4|86382.8|86332.8|86386|86336|86381.2|86331.2|32
1630294610000|2021-08-30 03:36:50|86382.6|86332.6|86383.5|86333.5|86384.6|86334.6|86381.6|86331.6|30
1630294620000|2021-08-30 03:37:00|86383.9|86333.9|86378.7|86328.7|86384|86334|86377|86327|42
1630294630000|2021-08-30 03:37:10|86379.9|86329.9|86378.3|86328.3|86380.1|86330.1|86375|86325|75
1630294640000|2021-08-30 03:37:20|86378.2|86328.2|86378.1|86328.1|86379.3|86329.3|86376.4|86326.4|68
1630294650000|2021-08-30 03:37:30|86379.1|86329.1|86378.3|86328.3|86379.1|86329.1|86375.3|86325.3|67
1630294660000|2021-08-30 03:37:40|86378.5|86328.5|86368.2|86318.2|86378.5|86328.5|86366.3|86316.3|76
1630294670000|2021-08-30 03:37:50|86368.3|86318.3|86348.8|86298.8|86371.5|86321.5|86348.2|86298.2|48
1630294680000|2021-08-30 03:38:00|86350.6|86300.6|86349.7|86299.7|86351.2|86301.2|86348.4|86298.4|8
1630294690000|2021-08-30 03:38:10|86350.3|86300.3|86350.7|86300.7|86351.6|86301.6|86349.5|86299.5|25
1630294700000|2021-08-30 03:38:20|86352.4|86302.4|86344.4|86294.4|86353|86303|86340.7|86290.7|39
1630294710000|2021-08-30 03:38:30|86343.5|86293.5|86326.8|86276.8|86343.5|86293.5|86322.2|86272.2|46
1630294720000|2021-08-30 03:38:40|86327.2|86277.2|86322|86272|86328.9|86278.9|86315.8|86265.8|37
1630294730000|2021-08-30 03:38:50|86322.1|86272.1|86321.5|86271.5|86323.3|86273.3|86320.6|86270.6|18
1630294740000|2021-08-30 03:39:00|86323.4|86273.4|86320.8|86270.8|86324.4|86274.4|86317.9|86267.9|15
1630294750000|2021-08-30 03:39:10|86321.2|86271.2|86324.6|86274.6|86324.8|86274.8|86321|86271|15
1630294760000|2021-08-30 03:39:20|86324.4|86274.4|86324.2|86274.2|86325.4|86275.4|86320|86270|19
1630294770000|2021-08-30 03:39:30|86321.2|86271.2|86317.8|86267.8|86323.1|86273.1|86317.8|86267.8|23
1630294780000|2021-08-30 03:39:40|86312.7|86262.7|86317.5|86267.5|86318|86268|86311.2|86261.2|40
1630294790000|2021-08-30 03:39:50|86316.9|86266.9|86310.3|86260.3|86317.9|86267.9|86310.3|86260.3|37
1630294800000|2021-08-30 03:40:00|86310.7|86260.7|86318.4|86268.4|86320.8|86270.8|86309.5|86259.5|50
1630294810000|2021-08-30 03:40:10|86320.4|86270.4|86316.8|86266.8|86320.4|86270.4|86316.8|86266.8|22
1630294820000|2021-08-30 03:40:20|86316.5|86266.5|86321.2|86271.2|86321.5|86271.5|86316.5|86266.5|43
1630294830000|2021-08-30 03:40:30|86320.8|86270.8|86323|86273|86323|86273|86318.9|86268.9|20
1630294840000|2021-08-30 03:40:40|86320.8|86270.8|86320.9|86270.9|86324.8|86274.8|86320.3|86270.3|25
1630294850000|2021-08-30 03:40:50|86321.4|86271.4|86322.8|86272.8|86322.9|86272.9|86320|86270|17
1630294860000|2021-08-30 03:41:00|86322.6|86272.6|86323.5|86273.5|86323.8|86273.8|86319.8|86269.8|19
1630294870000|2021-08-30 03:41:10|86323.2|86273.2|86320.6|86270.6|86323.9|86273.9|86315.7|86265.7|36
1630294880000|2021-08-30 03:41:20|86321.1|86271.1|86322.2|86272.2|86323|86273|86320|86270|14
1630294890000|2021-08-30 03:41:30|86323.1|86273.1|86319|86269|86323.2|86273.2|86318.8|86268.8|22
1630294900000|2021-08-30 03:41:40|86320.7|86270.7|86322.8|86272.8|86322.8|86272.8|86319.4|86269.4|23
1630294910000|2021-08-30 03:41:50|86322.6|86272.6|86322.1|86272.1|86324.5|86274.5|86321.2|86271.2|36
1630294920000|2021-08-30 03:42:00|86324.6|86274.6|86323.7|86273.7|86327|86277|86322.2|86272.2|40
1630294930000|2021-08-30 03:42:10|86323.4|86273.4|86323|86273|86327.6|86277.6|86320.5|86270.5|44
1630294940000|2021-08-30 03:42:20|86321.8|86271.8|86325.7|86275.7|86325.8|86275.8|86319.8|86269.8|41
1630294950000|2021-08-30 03:42:30|86325.6|86275.6|86329.4|86279.4|86329.4|86279.4|86324.6|86274.6|19
1630294960000|2021-08-30 03:42:40|86329.2|86279.2|86323|86273|86329.6|86279.6|86323|86273|22
1630294970000|2021-08-30 03:42:50|86326.1|86276.1|86325.3|86275.3|86327.3|86277.3|86323.7|86273.7|22
1630294980000|2021-08-30 03:43:00|86325.2|86275.2|86325.6|86275.6|86327.6|86277.6|86325.2|86275.2|16
1630294990000|2021-08-30 03:43:10|86326.4|86276.4|86326.3|86276.3|86327.2|86277.2|86323.9|86273.9|8
1630295000000|2021-08-30 03:43:20|86326.9|86276.9|86328.6|86278.6|86330.5|86280.5|86326.3|86276.3|18
1630295010000|2021-08-30 03:43:30|86325.5|86275.5|86326.6|86276.6|86327.6|86277.6|86324.3|86274.3|16
1630295020000|2021-08-30 03:43:40|86327.2|86277.2|86322.7|86272.7|86328.1|86278.1|86322.7|86272.7|24
1630295030000|2021-08-30 03:43:50|86326.9|86276.9|86324.3|86274.3|86327|86277|86322.8|86272.8|29
1630295040000|2021-08-30 03:44:00|86323.9|86273.9|86326.1|86276.1|86328.5|86278.5|86323.6|86273.6|36
1630295050000|2021-08-30 03:44:10|86328|86278|86328.1|86278.1|86329.5|86279.5|86324.5|86274.5|40
1630295060000|2021-08-30 03:44:20|86328.5|86278.5|86330|86280|86331.6|86281.6|86328.5|86278.5|18
1630295070000|2021-08-30 03:44:30|86327.4|86277.4|86325.3|86275.3|86328.1|86278.1|86325.2|86275.2|24
1630295080000|2021-08-30 03:44:40|86325|86275|86327.3|86277.3|86327.3|86277.3|86323.8|86273.8|20
1630295090000|2021-08-30 03:44:50|86328|86278|86325.6|86275.6|86329.1|86279.1|86325.3|86275.3|24
1630295100000|2021-08-30 03:45:00|86326.5|86276.5|86325.2|86275.2|86329.3|86279.3|86324.8|86274.8|23
1630295110000|2021-08-30 03:45:10|86329|86279|86324.9|86274.9|86329|86279|86321.9|86271.9|13
1630295120000|2021-08-30 03:45:20|86325.5|86275.5|86329.6|86279.6|86330.9|86280.9|86325.3|86275.3|19
1630295130000|2021-08-30 03:45:30|86330.4|86280.4|86344.7|86294.7|86344.7|86294.7|86328|86278|50
1630295140000|2021-08-30 03:45:40|86347.1|86297.1|86359.6|86309.6|86359.6|86309.6|86344.2|86294.2|63
1630295150000|2021-08-30 03:45:50|86360|86310|86365.8|86315.8|86370.6|86320.6|86358.6|86308.6|52
1630295160000|2021-08-30 03:46:00|86365.6|86315.6|86371.5|86321.5|86376.7|86326.7|86365.1|86315.1|29
1630295170000|2021-08-30 03:46:10|86373.1|86323.1|86370.1|86320.1|86375.7|86325.7|86369.9|86319.9|16
1630295180000|2021-08-30 03:46:20|86369.8|86319.8|86374.1|86324.1|86374.5|86324.5|86368.6|86318.6|17
1630295190000|2021-08-30 03:46:30|86373.9|86323.9|86370.1|86320.1|86373.9|86323.9|86370.1|86320.1|26
1630295200000|2021-08-30 03:46:40|86376.7|86326.7|86382.5|86332.5|86385.4|86335.4|86376.7|86326.7|43
1630295210000|2021-08-30 03:46:50|86380.5|86330.5|86380.8|86330.8|86385.2|86335.2|86380.5|86330.5|11
1630295220000|2021-08-30 03:47:00|86381.3|86331.3|86387.6|86337.6|86389|86339|86380.4|86330.4|26
1630295230000|2021-08-30 03:47:10|86385.8|86335.8|86383.8|86333.8|86389|86339|86383.2|86333.2|16
1630295240000|2021-08-30 03:47:20|86384.1|86334.1|86385.7|86335.7|86386.6|86336.6|86382.6|86332.6|26
1630295250000|2021-08-30 03:47:30|86386.4|86336.4|86386.5|86336.5|86388.8|86338.8|86383.9|86333.9|27
1630295260000|2021-08-30 03:47:40|86386.2|86336.2|86389.4|86339.4|86391.5|86341.5|86384.1|86334.1|23
1630295270000|2021-08-30 03:47:50|86389.8|86339.8|86395.2|86345.2|86398.5|86348.5|86387.9|86337.9|59
1630295280000|2021-08-30 03:48:00|86395.3|86345.3|86386.4|86336.4|86396|86346|86376.8|86326.8|50
1630295290000|2021-08-30 03:48:10|86386.7|86336.7|86381.3|86331.3|86388|86338|86377.8|86327.8|46
1630295300000|2021-08-30 03:48:20|86380.7|86330.7|86382.2|86332.2|86386.3|86336.3|86377.8|86327.8|77
1630295310000|2021-08-30 03:48:30|86382.8|86332.8|86384.9|86334.9|86387|86337|86380.5|86330.5|71
1630295320000|2021-08-30 03:48:40|86385.2|86335.2|86384.3|86334.3|86386.8|86336.8|86378.7|86328.7|76
1630295330000|2021-08-30 03:48:50|86384.9|86334.9|86377|86327|86385.6|86335.6|86377|86327|78
1630295340000|2021-08-30 03:49:00|86376.5|86326.5|86380.7|86330.7|86381.3|86331.3|86376.5|86326.5|66
1630295350000|2021-08-30 03:49:10|86380.1|86330.1|86381|86331|86381|86331|86378.9|86328.9|61
1630295360000|2021-08-30 03:49:20|86380.6|86330.6|86380|86330|86381.4|86331.4|86376.2|86326.2|66
1630295370000|2021-08-30 03:49:30|86379.8|86329.8|86381.4|86331.4|86382.2|86332.2|86378.2|86328.2|66
1630295380000|2021-08-30 03:49:40|86381.1|86331.1|86379.9|86329.9|86382.5|86332.5|86379.3|86329.3|67
1630295390000|2021-08-30 03:49:50|86379.8|86329.8|86379.6|86329.6|86382.3|86332.3|86377.1|86327.1|70
1630295400000|2021-08-30 03:50:00|86380.4|86330.4|86371.1|86321.1|86382|86332|86365.9|86315.9|57
1630295410000|2021-08-30 03:50:10|86370.9|86320.9|86371.4|86321.4|86375.7|86325.7|86369.6|86319.6|30
1630295420000|2021-08-30 03:50:20|86371.1|86321.1|86376.5|86326.5|86376.6|86326.6|86370.2|86320.2|74
1630295430000|2021-08-30 03:50:30|86375.7|86325.7|86374.7|86324.7|86376.5|86326.5|86373|86323|73
1630295440000|2021-08-30 03:50:40|86374.6|86324.6|86375.5|86325.5|86375.7|86325.7|86373.3|86323.3|66
1630295450000|2021-08-30 03:50:50|86375|86325|86375.5|86325.5|86376.7|86326.7|86373.7|86323.7|65
1630295460000|2021-08-30 03:51:00|86374.9|86324.9|86373.4|86323.4|86376.6|86326.6|86371.5|86321.5|66
1630295470000|2021-08-30 03:51:10|86374.1|86324.1|86375.6|86325.6|86376.8|86326.8|86374.1|86324.1|70
1630295480000|2021-08-30 03:51:20|86376.6|86326.6|86376.1|86326.1|86377.5|86327.5|86375.6|86325.6|71
1630295490000|2021-08-30 03:51:30|86376.3|86326.3|86376.5|86326.5|86378.4|86328.4|86375|86325|71
1630295500000|2021-08-30 03:51:40|86375.6|86325.6|86372.6|86322.6|86378.4|86328.4|86372.6|86322.6|72
1630295510000|2021-08-30 03:51:50|86373.6|86323.6|86374.7|86324.7|86375.7|86325.7|86373.4|86323.4|71
1630295520000|2021-08-30 03:52:00|86374.5|86324.5|86375.2|86325.2|86376.1|86326.1|86373.5|86323.5|75
1630295530000|2021-08-30 03:52:10|86375.8|86325.8|86375.4|86325.4|86378.4|86328.4|86373|86323|67
1630295540000|2021-08-30 03:52:20|86375|86325|86373.8|86323.8|86378.5|86328.5|86372.5|86322.5|65
1630295550000|2021-08-30 03:52:30|86374|86324|86376.8|86326.8|86377.3|86327.3|86373.5|86323.5|71
1630295560000|2021-08-30 03:52:40|86376.5|86326.5|86375.1|86325.1|86378.8|86328.8|86370.6|86320.6|76
1630295570000|2021-08-30 03:52:50|86376|86326|86375.2|86325.2|86379.9|86329.9|86373.6|86323.6|70
1630295580000|2021-08-30 03:53:00|86374.3|86324.3|86373.4|86323.4|86377.2|86327.2|86371.9|86321.9|65
1630295590000|2021-08-30 03:53:10|86373.3|86323.3|86377.9|86327.9|86378.5|86328.5|86373.3|86323.3|63
1630295600000|2021-08-30 03:53:20|86375.4|86325.4|86377.2|86327.2|86377.4|86327.4|86370.7|86320.7|68
1630295610000|2021-08-30 03:53:30|86376.4|86326.4|86372.4|86322.4|86377.3|86327.3|86371.6|86321.6|66
1630295620000|2021-08-30 03:53:40|86372.3|86322.3|86371.8|86321.8|86379.6|86329.6|86370.9|86320.9|68
1630295630000|2021-08-30 03:53:50|86371.7|86321.7|86374.9|86324.9|86376.4|86326.4|86371.2|86321.2|62
1630295640000|2021-08-30 03:54:00|86374.7|86324.7|86377|86327|86378|86328|86371.5|86321.5|73
1630295650000|2021-08-30 03:54:10|86376.2|86326.2|86376.2|86326.2|86378.5|86328.5|86373.8|86323.8|73
1630295660000|2021-08-30 03:54:20|86375.4|86325.4|86376.6|86326.6|86379.1|86329.1|86373.7|86323.7|68
1630295670000|2021-08-30 03:54:30|86376.4|86326.4|86376.5|86326.5|86379.9|86329.9|86375.6|86325.6|71
1630295680000|2021-08-30 03:54:40|86375.7|86325.7|86378.9|86328.9|86379.9|86329.9|86375.7|86325.7|72
1630295690000|2021-08-30 03:54:50|86379.6|86329.6|86376.6|86326.6|86380.6|86330.6|86375.1|86325.1|70
1630295700000|2021-08-30 03:55:00|86376.7|86326.7|86374.6|86324.6|86380.2|86330.2|86374.5|86324.5|73
1630295710000|2021-08-30 03:55:10|86375.4|86325.4|86377.6|86327.6|86378.8|86328.8|86371.4|86321.4|74
1630295720000|2021-08-30 03:55:20|86376.9|86326.9|86376.8|86326.8|86380.9|86330.9|86373.3|86323.3|76
1630295730000|2021-08-30 03:55:30|86377.7|86327.7|86375.3|86325.3|86382.2|86332.2|86372.9|86322.9|75
1630295740000|2021-08-30 03:55:40|86375.8|86325.8|86379.7|86329.7|86381.2|86331.2|86375.5|86325.5|72
1630295750000|2021-08-30 03:55:50|86380.2|86330.2|86374.5|86324.5|86380.7|86330.7|86373.6|86323.6|67
1630295760000|2021-08-30 03:56:00|86375.9|86325.9|86375.4|86325.4|86381.1|86331.1|86373.5|86323.5|76
1630295770000|2021-08-30 03:56:10|86374.8|86324.8|86378.4|86328.4|86378.9|86328.9|86372.7|86322.7|76
1630295780000|2021-08-30 03:56:20|86375|86325|86374.5|86324.5|86378.9|86328.9|86373.1|86323.1|71
1630295790000|2021-08-30 03:56:30|86375.8|86325.8|86374.2|86324.2|86375.8|86325.8|86373.1|86323.1|73
1630295800000|2021-08-30 03:56:40|86374.8|86324.8|86375.2|86325.2|86376.1|86326.1|86372.9|86322.9|69
1630295810000|2021-08-30 03:56:50|86375|86325|86374.6|86324.6|86376.2|86326.2|86373.1|86323.1|71
1630295820000|2021-08-30 03:57:00|86374.4|86324.4|86371.6|86321.6|86375.9|86325.9|86371.6|86321.6|69
1630295830000|2021-08-30 03:57:10|86371.5|86321.5|86374.8|86324.8|86377.9|86327.9|86371.5|86321.5|59
1630295840000|2021-08-30 03:57:20|86374.5|86324.5|86373.8|86323.8|86375.6|86325.6|86372.8|86322.8|67
1630295850000|2021-08-30 03:57:30|86374.1|86324.1|86374.6|86324.6|86375.6|86325.6|86373.4|86323.4|69
1630295860000|2021-08-30 03:57:40|86374.5|86324.5|86375.1|86325.1|86376.4|86326.4|86373.2|86323.2|68
1630295870000|2021-08-30 03:57:50|86374.9|86324.9|86341.6|86291.6|86376.2|86326.2|86340.7|86290.7|51
1630295880000|2021-08-30 03:58:00|86342.2|86292.2|86344.9|86294.9|86345.7|86295.7|86339.3|86289.3|17
1630295890000|2021-08-30 03:58:10|86343.9|86293.9|86346.2|86296.2|86346.2|86296.2|86343.7|86293.7|27
1630295900000|2021-08-30 03:58:20|86343.1|86293.1|86346.8|86296.8|86347.8|86297.8|86343.1|86293.1|15
1630295910000|2021-08-30 03:58:30|86346.7|86296.7|86343.5|86293.5|86348.5|86298.5|86342.7|86292.7|25
1630295920000|2021-08-30 03:58:40|86340.1|86290.1|86344.4|86294.4|86344.5|86294.5|86339.1|86289.1|14
1630295930000|2021-08-30 03:58:50|86343.5|86293.5|86346.7|86296.7|86347.6|86297.6|86342.1|86292.1|26
1630295940000|2021-08-30 03:59:00|86343.2|86293.2|86341.3|86291.3|86349.2|86299.2|86341.2|86291.2|27
1630295950000|2021-08-30 03:59:10|86341.7|86291.7|86346.7|86296.7|86350.8|86300.8|86341.7|86291.7|51
1630295960000|2021-08-30 03:59:20|86349.3|86299.3|86360.9|86310.9|86365.7|86315.7|86348.2|86298.2|59
1630295970000|2021-08-30 03:59:30|86361.3|86311.3|86371.4|86321.4|86371.5|86321.5|86360.1|86310.1|50
1630295980000|2021-08-30 03:59:40|86371.7|86321.7|86368.5|86318.5|86372.3|86322.3|86368.5|86318.5|29
1630295990000|2021-08-30 03:59:50|86368.2|86318.2|86370.3|86320.3|86371.4|86321.4|86367.9|86317.9|15
1630296000000|2021-08-30 04:00:00|86370.1|86320.1|86372.9|86322.9|86372.9|86322.9|86369.1|86319.1|32
1630296010000|2021-08-30 04:00:10|86370.4|86320.4|86371.2|86321.2|86377.9|86327.9|86369.8|86319.8|71
1630296020000|2021-08-30 04:00:20|86371.3|86321.3|86374|86324|86374|86324|86370.3|86320.3|74
1630296030000|2021-08-30 04:00:30|86374.1|86324.1|86373.2|86323.2|86375.4|86325.4|86370.3|86320.3|73
1630296040000|2021-08-30 04:00:40|86372.1|86322.1|86371.5|86321.5|86374.4|86324.4|86370.3|86320.3|61
1630296050000|2021-08-30 04:00:50|86372.3|86322.3|86373.3|86323.3|86373.3|86323.3|86371.1|86321.1|13
1630296060000|2021-08-30 04:01:00|86373.2|86323.2|86370.7|86320.7|86374|86324|86370.7|86320.7|14
1630296070000|2021-08-30 04:01:10|86372.9|86322.9|86371.3|86321.3|86374.9|86324.9|86370.7|86320.7|75
1630296080000|2021-08-30 04:01:20|86369.8|86319.8|86371.5|86321.5|86374.6|86324.6|86368.4|86318.4|70
1630296090000|2021-08-30 04:01:30|86369.2|86319.2|86371.8|86321.8|86373|86323|86369.2|86319.2|31
1630296100000|2021-08-30 04:01:40|86371.9|86321.9|86370.2|86320.2|86372|86322|86369.8|86319.8|13
1630296110000|2021-08-30 04:01:50|86370.9|86320.9|86374.3|86324.3|86374.3|86324.3|86370.9|86320.9|10
1630296120000|2021-08-30 04:02:00|86374.8|86324.8|86372.3|86322.3|86375.4|86325.4|86372.3|86322.3|19
1630296130000|2021-08-30 04:02:10|86373.2|86323.2|86373.2|86323.2|86373.9|86323.9|86371.7|86321.7|19
1630296140000|2021-08-30 04:02:20|86372.8|86322.8|86371.8|86321.8|86375.4|86325.4|86371.8|86321.8|13
1630296150000|2021-08-30 04:02:30|86373.4|86323.4|86371.6|86321.6|86373.5|86323.5|86371.2|86321.2|17
1630296160000|2021-08-30 04:02:40|86370.8|86320.8|86371.8|86321.8|86372.2|86322.2|86370.8|86320.8|16
1630296170000|2021-08-30 04:02:50|86370.4|86320.4|86371.5|86321.5|86373.2|86323.2|86369.8|86319.8|18
1630296180000|2021-08-30 04:03:00|86372.1|86322.1|86371.2|86321.2|86373.3|86323.3|86369.3|86319.3|41
1630296190000|2021-08-30 04:03:10|86371.4|86321.4|86370.1|86320.1|86372.8|86322.8|86367.5|86317.5|69
1630296200000|2021-08-30 04:03:20|86369.7|86319.7|86368.6|86318.6|86371.3|86321.3|86367.6|86317.6|42
1630296210000|2021-08-30 04:03:30|86367.7|86317.7|86373.2|86323.2|86375.7|86325.7|86367.7|86317.7|29
1630296220000|2021-08-30 04:03:40|86374|86324|86373|86323|86374|86324|86371.6|86321.6|13
1630296230000|2021-08-30 04:03:50|86373.5|86323.5|86374|86324|86374|86324|86372.4|86322.4|7
1630296240000|2021-08-30 04:04:00|86374.4|86324.4|86377|86327|86377|86327|86371.2|86321.2|13
1630296250000|2021-08-30 04:04:10|86372.7|86322.7|86372.6|86322.6|86374.6|86324.6|86372.6|86322.6|10
1630296260000|2021-08-30 04:04:20|86374.4|86324.4|86369.2|86319.2|86374.4|86324.4|86366.4|86316.4|62
1630296270000|2021-08-30 04:04:30|86368.7|86318.7|86372.1|86322.1|86372.5|86322.5|86367.3|86317.3|56
1630296280000|2021-08-30 04:04:40|86372|86322|86372.2|86322.2|86372.6|86322.6|86371.7|86321.7|11
1630296290000|2021-08-30 04:04:50|86372.5|86322.5|86369.3|86319.3|86373.9|86323.9|86369|86319|20
1630296300000|2021-08-30 04:05:00|86369|86319|86369.3|86319.3|86371.5|86321.5|86368|86318|76
1630296310000|2021-08-30 04:05:10|86368.7|86318.7|86371.4|86321.4|86374.7|86324.7|86367.1|86317.1|33
1630296320000|2021-08-30 04:05:20|86371.9|86321.9|86370.4|86320.4|86372.9|86322.9|86370.4|86320.4|10
1630296330000|2021-08-30 04:05:30|86371.3|86321.3|86368.7|86318.7|86371.3|86321.3|86368.4|86318.4|5
1630296340000|2021-08-30 04:05:40|86369.4|86319.4|86371.2|86321.2|86371.2|86321.2|86368.4|86318.4|9
1630296350000|2021-08-30 04:05:50|86373.3|86323.3|86369.2|86319.2|86373.3|86323.3|86366.8|86316.8|7
1630296360000|2021-08-30 04:06:00|86372|86322|86369.2|86319.2|86372|86322|86367.1|86317.1|23
1630296370000|2021-08-30 04:06:10|86370|86320|86367.3|86317.3|86371|86321|86367.3|86317.3|14
1630296380000|2021-08-30 04:06:20|86368.1|86318.1|86368.6|86318.6|86370.2|86320.2|86367.7|86317.7|13
1630296390000|2021-08-30 04:06:30|86369.4|86319.4|86374|86324|86374.3|86324.3|86368.3|86318.3|19
1630296400000|2021-08-30 04:06:40|86372.4|86322.4|86369.1|86319.1|86373.4|86323.4|86369.1|86319.1|14
1630296410000|2021-08-30 04:06:50|86367.9|86317.9|86367.3|86317.3|86369.4|86319.4|86367.3|86317.3|12
1630296420000|2021-08-30 04:07:00|86368.3|86318.3|86368.8|86318.8|86370.8|86320.8|86368|86318|26
1630296430000|2021-08-30 04:07:10|86369|86319|86368.4|86318.4|86369.7|86319.7|86368.2|86318.2|18
1630296440000|2021-08-30 04:07:20|86367.9|86317.9|86367|86317|86368.5|86318.5|86366.4|86316.4|24
1630296450000|2021-08-30 04:07:30|86366.9|86316.9|86373.2|86323.2|86374.5|86324.5|86365.3|86315.3|23
1630296460000|2021-08-30 04:07:40|86372|86322|86369.7|86319.7|86372.9|86322.9|86369.3|86319.3|32
1630296470000|2021-08-30 04:07:50|86370.9|86320.9|86372.8|86322.8|86373.1|86323.1|86370.9|86320.9|28
1630296480000|2021-08-30 04:08:00|86372.9|86322.9|86371.9|86321.9|86372.9|86322.9|86371|86321|12
1630296490000|2021-08-30 04:08:10|86372|86322|86372.2|86322.2|86374.5|86324.5|86371.7|86321.7|31
1630296500000|2021-08-30 04:08:20|86373.1|86323.1|86373.2|86323.2|86375.3|86325.3|86372.9|86322.9|16
1630296510000|2021-08-30 04:08:30|86373.6|86323.6|86372.6|86322.6|86373.9|86323.9|86372.4|86322.4|11
1630296520000|2021-08-30 04:08:40|86373|86323|86373.4|86323.4|86375.2|86325.2|86372.6|86322.6|19
1630296530000|2021-08-30 04:08:50|86373|86323|86372.6|86322.6|86373.3|86323.3|86371.8|86321.8|65
1630296540000|2021-08-30 04:09:00|86372.4|86322.4|86372.4|86322.4|86373.9|86323.9|86371.6|86321.6|75
1630296550000|2021-08-30 04:09:10|86372.7|86322.7|86373.3|86323.3|86374.2|86324.2|86371.3|86321.3|74
1630296560000|2021-08-30 04:09:20|86372.6|86322.6|86373.1|86323.1|86373.5|86323.5|86371.5|86321.5|55
1630296570000|2021-08-30 04:09:30|86372.9|86322.9|86372.3|86322.3|86373.9|86323.9|86372.3|86322.3|16
1630296580000|2021-08-30 04:09:40|86374.5|86324.5|86373.5|86323.5|86374.9|86324.9|86370.8|86320.8|26
1630296590000|2021-08-30 04:09:50|86373.4|86323.4|86373.4|86323.4|86373.8|86323.8|86372.7|86322.7|17
1630296600000|2021-08-30 04:10:00|86374.7|86324.7|86371.3|86321.3|86374.8|86324.8|86367.5|86317.5|21
1630296610000|2021-08-30 04:10:10|86371|86321|86371.6|86321.6|86376.2|86326.2|86370.3|86320.3|23
1630296620000|2021-08-30 04:10:20|86372.9|86322.9|86371.4|86321.4|86373.5|86323.5|86370.7|86320.7|15
1630296630000|2021-08-30 04:10:30|86372.7|86322.7|86381.5|86331.5|86382.5|86332.5|86372.7|86322.7|18
1630296640000|2021-08-30 04:10:40|86381.1|86331.1|86380.5|86330.5|86382.1|86332.1|86380.5|86330.5|19
1630296650000|2021-08-30 04:10:50|86381|86331|86380.8|86330.8|86382|86332|86379.3|86329.3|21
1630296660000|2021-08-30 04:11:00|86381.2|86331.2|86382.8|86332.8|86383.2|86333.2|86379.9|86329.9|20
1630296670000|2021-08-30 04:11:10|86384.4|86334.4|86394.4|86344.4|86394.4|86344.4|86381.8|86331.8|68
1630296680000|2021-08-30 04:11:20|86393.4|86343.4|86391.1|86341.1|86400.5|86350.5|86386.1|86336.1|71
1630296690000|2021-08-30 04:11:30|86390.8|86340.8|86407.2|86357.2|86407.2|86357.2|86390.1|86340.1|51
1630296700000|2021-08-30 04:11:40|86406.1|86356.1|86391.3|86341.3|86407.8|86357.8|86388.8|86338.8|29
1630296710000|2021-08-30 04:11:50|86389.1|86339.1|86408.8|86358.8|86410.2|86360.2|86389.1|86339.1|61
1630296720000|2021-08-30 04:12:00|86406|86356|86404.8|86354.8|86412.4|86362.4|86381|86331|71
1630296730000|2021-08-30 04:12:10|86403.9|86353.9|86413.4|86363.4|86417.7|86367.7|86402.5|86352.5|40
1630296740000|2021-08-30 04:12:20|86413.3|86363.3|86409|86359|86415.9|86365.9|86404.1|86354.1|38
1630296750000|2021-08-30 04:12:30|86394.2|86344.2|86409.5|86359.5|86410.2|86360.2|86384.8|86334.8|63
1630296760000|2021-08-30 04:12:40|86408.3|86358.3|86411.6|86361.6|86412.4|86362.4|86408.3|86358.3|37
1630296770000|2021-08-30 04:12:50|86411.4|86361.4|86410.2|86360.2|86412.3|86362.3|86409.5|86359.5|38
1630296780000|2021-08-30 04:13:00|86411.3|86361.3|86411.3|86361.3|86413|86363|86410.9|86360.9|21
1630296790000|2021-08-30 04:13:10|86411.2|86361.2|86410.8|86360.8|86412|86362|86410.6|86360.6|23
1630296800000|2021-08-30 04:13:20|86410.1|86360.1|86414.4|86364.4|86414.6|86364.6|86410|86360|25
1630296810000|2021-08-30 04:13:30|86412.6|86362.6|86403.3|86353.3|86414.1|86364.1|86399.9|86349.9|31
1630296820000|2021-08-30 04:13:40|86401.4|86351.4|86382.7|86332.7|86402.1|86352.1|86382|86332|45
1630296830000|2021-08-30 04:13:50|86380.3|86330.3|86364.8|86314.8|86382.9|86332.9|86363.9|86313.9|57
1630296840000|2021-08-30 04:14:00|86365.8|86315.8|86347.9|86297.9|86366|86316|86345.3|86295.3|46
1630296850000|2021-08-30 04:14:10|86348.7|86298.7|86345.4|86295.4|86349.2|86299.2|86345.4|86295.4|28
1630296860000|2021-08-30 04:14:20|86344.9|86294.9|86343.5|86293.5|86346.6|86296.6|86341.2|86291.2|43
1630296870000|2021-08-30 04:14:30|86343.6|86293.6|86345.5|86295.5|86346.9|86296.9|86339.6|86289.6|39
1630296880000|2021-08-30 04:14:40|86345.6|86295.6|86358.5|86308.5|86359.7|86309.7|86344.9|86294.9|41
1630296890000|2021-08-30 04:14:50|86356.1|86306.1|86349.1|86299.1|86363.2|86313.2|86348.8|86298.8|48
1630296900000|2021-08-30 04:15:00|86350.2|86300.2|86360.2|86310.2|86360.9|86310.9|86346.9|86296.9|32
1630296910000|2021-08-30 04:15:10|86359.9|86309.9|86363.8|86313.8|86365|86315|86351.9|86301.9|30
1630296920000|2021-08-30 04:15:20|86367|86317|86365.7|86315.7|86369.3|86319.3|86361|86311|41
1630296930000|2021-08-30 04:15:30|86365.4|86315.4|86372.8|86322.8|86376|86326|86364.6|86314.6|27
1630296940000|2021-08-30 04:15:40|86369.7|86319.7|86377|86327|86381.8|86331.8|86369.7|86319.7|31
1630296950000|2021-08-30 04:15:50|86378|86328|86387.7|86337.7|86387.7|86337.7|86378|86328|19
1630296960000|2021-08-30 04:16:00|86390.6|86340.6|86383|86333|86390.6|86340.6|86378.6|86314.5|17
1630296970000|2021-08-30 04:16:10|86378.6|86328.6|86380|86330|86382.6|86332.6|86377.6|86327.6|14
1630296980000|2021-08-30 04:16:20|86378.6|86328.6|86380.4|86330.4|86383.5|86333.5|86378.4|86328.4|30
1630296990000|2021-08-30 04:16:30|86381|86331|86386.2|86336.2|86389.5|86339.5|86380.1|86330.1|19
1630297000000|2021-08-30 04:16:40|86388.8|86338.8|86384.5|86334.5|86389.8|86339.8|86383.2|86333.2|11
1630297010000|2021-08-30 04:16:50|86383.7|86333.7|86390.9|86340.9|86390.9|86340.9|86383.7|86333.7|43
1630297020000|2021-08-30 04:17:00|86390.7|86340.7|86376.1|86326.1|86392.8|86342.8|86373.9|86323.9|66
1630297030000|2021-08-30 04:17:10|86373.5|86323.5|86378.8|86328.8|86379.2|86329.2|86373.5|86323.5|31
1630297040000|2021-08-30 04:17:20|86378.5|86328.5|86377.3|86327.3|86378.8|86328.8|86377|86327|13
1630297050000|2021-08-30 04:17:30|86377.6|86327.6|86372.9|86322.9|86380.5|86330.5|86372.6|86322.6|27
1630297060000|2021-08-30 04:17:40|86373|86323|86373.3|86323.3|86374.4|86324.4|86372.2|86322.2|11
1630297070000|2021-08-30 04:17:50|86373.1|86323.1|86372.1|86322.1|86375.3|86325.3|86372.1|86322.1|15
1630297080000|2021-08-30 04:18:00|86372.9|86322.9|86375|86325|86376.8|86326.8|86372.4|86322.4|11
1630297090000|2021-08-30 04:18:10|86375.9|86325.9|86376.8|86326.8|86377.1|86327.1|86375.3|86325.3|8
1630297100000|2021-08-30 04:18:20|86376.7|86326.7|86373.7|86323.7|86376.9|86326.9|86373.3|86323.3|14
1630297110000|2021-08-30 04:18:30|86375.8|86325.8|86373.7|86323.7|86377|86327|86368.5|86318.5|12
1630297120000|2021-08-30 04:18:40|86374.4|86324.4|86375.9|86325.9|86375.9|86325.9|86371.9|86321.9|17
1630297130000|2021-08-30 04:18:50|86375.4|86325.4|86375.9|86325.9|86377.3|86327.3|86374.9|86324.9|11
1630297140000|2021-08-30 04:19:00|86374.9|86324.9|86370.5|86320.5|86377.8|86327.8|86370.4|86320.4|15
1630297150000|2021-08-30 04:19:10|86370.4|86320.4|86370.6|86320.6|86374.4|86324.4|86368.5|86318.5|27
1630297160000|2021-08-30 04:19:20|86370.7|86320.7|86370.6|86320.6|86371.4|86321.4|86370.2|86320.2|17
1630297170000|2021-08-30 04:19:30|86371|86321|86371.9|86321.9|86372.9|86322.9|86371|86321|33
1630297180000|2021-08-30 04:19:40|86371.7|86321.7|86371.4|86321.4|86373.8|86323.8|86370.6|86320.6|11
1630297190000|2021-08-30 04:19:50|86371|86321|86358.9|86308.9|86375.9|86325.9|86357.7|86307.7|50
1630297200000|2021-08-30 04:20:00|86358.8|86308.8|86361.6|86311.6|86361.6|86311.6|86355.4|86305.4|30
1630297210000|2021-08-30 04:20:10|86361.8|86311.8|86363.2|86313.2|86363.6|86313.6|86360.1|86310.1|32
1630297220000|2021-08-30 04:20:20|86363.4|86313.4|86362.6|86312.6|86365.5|86315.5|86362.5|86312.5|40
1630297230000|2021-08-30 04:20:30|86363.3|86313.3|86363.3|86313.3|86364.3|86314.3|86362.4|86312.4|18
1630297240000|2021-08-30 04:20:40|86363.1|86313.1|86362|86312|86363.1|86313.1|86362|86312|14
1630297250000|2021-08-30 04:20:50|86360.5|86310.5|86361.2|86311.2|86371.7|86312.3|86360.3|86299.6|16
1630297260000|2021-08-30 04:21:00|86361.6|86311.6|86361.1|86311.1|86362.5|86312.5|86361.1|86311.1|23
1630297270000|2021-08-30 04:21:10|86358.2|86308.2|86361.6|86311.6|86361.9|86311.9|86358.2|86308.2|13
1630297280000|2021-08-30 04:21:20|86361.2|86311.2|86355.8|86305.8|86362.1|86312.1|86355.8|86305.8|24
1630297290000|2021-08-30 04:21:30|86355.6|86305.6|86351.5|86301.5|86355.6|86305.6|86351.2|86301.2|43
1630297300000|2021-08-30 04:21:40|86351.9|86301.9|86355.2|86305.2|86355.2|86305.2|86350.8|86300.8|18
1630297310000|2021-08-30 04:21:50|86354.6|86304.6|86355.2|86305.2|86365.2|86305.2|86354.6|86294.3|14
1630297320000|2021-08-30 04:22:00|86355.8|86305.8|86354.6|86304.6|86365.6|86307.2|86354.5|86294.9|19
1630297330000|2021-08-30 04:22:10|86354.2|86304.2|86353.9|86303.9|86354.4|86304.4|86353.9|86303.9|14
1630297340000|2021-08-30 04:22:20|86354.1|86304.1|86362.1|86291.7|86363.3|86304.1|86351.3|86289.3|28
1630297350000|2021-08-30 04:22:30|86351.9|86301.9|86353|86303|86354.1|86304.1|86351.9|86301.9|14
1630297360000|2021-08-30 04:22:40|86352.3|86302.3|86351.8|86301.8|86354.1|86304.1|86351.4|86301.4|13
1630297370000|2021-08-30 04:22:50|86351.3|86301.3|86352.2|86302.2|86352.2|86302.2|86350.8|86300.8|16
1630297380000|2021-08-30 04:23:00|86352|86302|86354.5|86304.5|86354.9|86304.9|86351.6|86301.6|21
1630297390000|2021-08-30 04:23:10|86353.4|86303.4|86352.4|86302.4|86362.4|86304.9|86351.2|86290.2|24
1630297400000|2021-08-30 04:23:20|86352.3|86302.3|86352.2|86302.2|86362.7|86302.8|86352.1|86291.1|12
1630297410000|2021-08-30 04:23:30|86363|86290.7|86351.1|86301.1|86363|86303.9|86351.1|86290.7|16
1630297420000|2021-08-30 04:23:40|86351|86301|86351|86301|86361.9|86301|86349.9|86288.2|8
1630297430000|2021-08-30 04:23:50|86353|86303|86353.4|86303.4|86360.4|86304|86349.6|86290.2|14
1630297440000|2021-08-30 04:24:00|86353.1|86303.1|86352|86302|86353.8|86303.8|86351|86301|19
1630297450000|2021-08-30 04:24:10|86352.2|86302.2|86351|86301|86363.2|86303.1|86349.7|86287.4|19
1630297460000|2021-08-30 04:24:20|86351.3|86301.3|86351.7|86301.7|86361.4|86302.1|86350.9|86289.7|12
1630297470000|2021-08-30 04:24:30|86351.1|86301.1|86352.2|86302.2|86360.7|86302.2|86351.1|86287.7|10
1630297480000|2021-08-30 04:24:40|86353.1|86303.1|86354.8|86304.8|86354.8|86304.8|86353.1|86303.1|6
1630297490000|2021-08-30 04:24:50|86353.2|86303.2|86356.3|86306.3|86356.4|86306.4|86353.1|86303.1|11
1630297500000|2021-08-30 04:25:00|86356.4|86306.4|86350.8|86300.8|86359.3|86309.3|86349.7|86299.7|19
1630297510000|2021-08-30 04:25:10|86352.8|86302.8|86352.8|86302.8|86353.9|86303.9|86352.4|86302.4|13
1630297520000|2021-08-30 04:25:20|86353|86303|86354.6|86304.6|86355.6|86305.6|86353|86303|15
1630297530000|2021-08-30 04:25:30|86353.7|86303.7|86356.3|86306.3|86356.3|86306.3|86352.1|86302.1|11
1630297540000|2021-08-30 04:25:40|86356.5|86306.5|86356.6|86306.6|86357.3|86307.3|86354.8|86304.8|23
1630297550000|2021-08-30 04:25:50|86356.5|86306.5|86354.1|86304.1|86356.5|86306.5|86352.6|86302.6|18
1630297560000|2021-08-30 04:26:00|86354.2|86304.2|86352.7|86302.7|86354.2|86304.2|86350.7|86300.7|19
1630297570000|2021-08-30 04:26:10|86353.6|86303.6|86353.8|86303.8|86355.1|86305.1|86352.4|86302.4|27
1630297580000|2021-08-30 04:26:20|86354.6|86304.6|86352.1|86302.1|86354.9|86304.9|86351.9|86301.9|31
1630297590000|2021-08-30 04:26:30|86352.3|86302.3|86354.1|86304.1|86355.9|86305.9|86351.2|86301.2|29
1630297600000|2021-08-30 04:26:40|86354|86304|86353.7|86303.7|86355.7|86305.7|86353.1|86303.1|37
1630297610000|2021-08-30 04:26:50|86354.1|86304.1|86351.3|86301.3|86355.9|86305.9|86350.9|86300.9|21
1630297620000|2021-08-30 04:27:00|86351.7|86301.7|86354.4|86304.4|86355.7|86305.7|86351.7|86301.7|29
1630297630000|2021-08-30 04:27:10|86354.5|86304.5|86355.3|86305.3|86356.7|86306.7|86354.5|86304.5|12
1630297640000|2021-08-30 04:27:20|86355|86305|86355.7|86305.7|86355.7|86305.7|86354.4|86304.4|6
1630297650000|2021-08-30 04:27:30|86356|86306|86354.1|86304.1|86356.9|86306.9|86354.1|86304.1|9
1630297660000|2021-08-30 04:27:40|86353.8|86303.8|86357.1|86307.1|86357.1|86307.1|86353.8|86303.8|9
1630297670000|2021-08-30 04:27:50|86359.3|86309.3|86354.5|86304.5|86365|86309.3|86351.2|86286.4|12
1630297680000|2021-08-30 04:28:00|86354.6|86304.6|86355.9|86305.9|86355.9|86305.9|86353.9|86303.9|8
1630297690000|2021-08-30 04:28:10|86356|86306|86357|86307|86358|86308|86355.4|86305.4|14
1630297700000|2021-08-30 04:28:20|86356.9|86306.9|86356.1|86306.1|86356.9|86306.9|86353.6|86303.6|19
1630297710000|2021-08-30 04:28:30|86355.9|86305.9|86357.5|86307.5|86358.1|86308.1|86355.5|86305.5|16
1630297720000|2021-08-30 04:28:40|86358.1|86308.1|86354.8|86304.8|86359.1|86309.1|86354.8|86304.8|11
1630297730000|2021-08-30 04:28:50|86355.4|86305.4|86359.7|86309.7|86359.7|86309.7|86355.2|86305.2|24
1630297740000|2021-08-30 04:29:00|86357.6|86307.6|86356|86306|86358.7|86308.7|86355.5|86305.5|29
1630297750000|2021-08-30 04:29:10|86356.6|86306.6|86355.6|86305.6|86357.8|86307.8|86355.6|86305.6|16
1630297760000|2021-08-30 04:29:20|86358.3|86308.3|86355|86305|86359.1|86309.1|86355|86305|12
1630297770000|2021-08-30 04:29:30|86356.3|86306.3|86358.9|86308.9|86359.2|86309.2|86356|86306|13
1630297780000|2021-08-30 04:29:40|86358.6|86308.6|86356.6|86306.6|86359.7|86309.7|86354.6|86304.6|19
1630297790000|2021-08-30 04:29:50|86355.8|86305.8|86357.9|86307.9|86357.9|86307.9|86353.9|86303.9|10
1630297800000|2021-08-30 04:30:00|86359.4|86309.4|86356.7|86306.7|86359.4|86309.4|86355.4|86305.4|15
1630297810000|2021-08-30 04:30:10|86355.9|86305.9|86355.5|86305.5|86356.7|86306.7|86354.1|86304.1|23
1630297820000|2021-08-30 04:30:20|86356|86306|86357.1|86307.1|86357.1|86307.1|86354.9|86304.9|10
1630297830000|2021-08-30 04:30:30|86356.9|86306.9|86355.7|86305.7|86356.9|86306.9|86353.6|86303.6|15
1630297840000|2021-08-30 04:30:40|86355.4|86305.4|86356.9|86306.9|86357.9|86307.9|86353.8|86303.8|15
1630297850000|2021-08-30 04:30:50|86356.4|86306.4|86363.8|86313.8|86367.5|86314.2|86356.3|86296.9|21
1630297860000|2021-08-30 04:31:00|86365.1|86315.1|86368.7|86318.7|86373.1|86323.1|86363|86313|22
1630297870000|2021-08-30 04:31:10|86367.6|86317.6|86369.8|86319.8|86383.1|86324.8|86367.6|86306|11
1630297880000|2021-08-30 04:31:20|86370.9|86320.9|86367.7|86317.7|86371.2|86321.2|86365.9|86315.9|27
1630297890000|2021-08-30 04:31:30|86366.7|86316.7|86368.1|86318.1|86372.2|86322.2|86366.7|86316.7|20
1630297900000|2021-08-30 04:31:40|86368.9|86318.9|86375.7|86325.7|86377.3|86327.3|86368.8|86318.8|29
1630297910000|2021-08-30 04:31:50|86374.4|86324.4|86373.7|86323.7|86379.2|86329.2|86369.9|86319.9|17
1630297920000|2021-08-30 04:32:00|86373.6|86323.6|86373.2|86323.2|86376|86326|86370.1|86320.1|28
1630297930000|2021-08-30 04:32:10|86371.2|86321.2|86375|86325|86377|86327|86371.2|86321.2|21
1630297940000|2021-08-30 04:32:20|86376.5|86326.5|86370.8|86320.8|86376.5|86326.5|86370.1|86320.1|17
1630297950000|2021-08-30 04:32:30|86371.5|86321.5|86374.1|86324.1|86374.6|86324.6|86371.5|86321.5|13
1630297960000|2021-08-30 04:32:40|86375.1|86325.1|86371.5|86321.5|86376.8|86326.8|86371.4|86321.4|17
1630297970000|2021-08-30 04:32:50|86371.6|86321.6|86373.1|86323.1|86373.7|86323.7|86371.6|86321.6|14
1630297980000|2021-08-30 04:33:00|86372.8|86322.8|86376|86326|86376|86326|86369.8|86319.8|22
1630297990000|2021-08-30 04:33:10|86376.1|86326.1|86377.6|86327.6|86377.8|86327.8|86370|86320|18
1630298000000|2021-08-30 04:33:20|86378|86328|86377.8|86327.8|86378.3|86328.3|86377.8|86327.8|17
1630298010000|2021-08-30 04:33:30|86378.2|86328.2|86377.6|86327.6|86381.1|86331.1|86377.6|86327.6|14
1630298020000|2021-08-30 04:33:40|86377|86327|86371.3|86321.3|86378.4|86328.4|86371.3|86321.3|12
1630298030000|2021-08-30 04:33:50|86372.2|86322.2|86374.3|86324.3|86374.3|86324.3|86372.2|86322.2|4
1630298040000|2021-08-30 04:34:00|86374.5|86324.5|86369.4|86319.4|86378.5|86328.5|86369.3|86319.3|21
1630298050000|2021-08-30 04:34:10|86370.8|86320.8|86371.7|86321.7|86374.6|86324.6|86370.8|86320.8|24
1630298060000|2021-08-30 04:34:20|86371.4|86321.4|86369.5|86319.5|86373|86323|86369.5|86319.5|8
1630298070000|2021-08-30 04:34:30|86369.8|86319.8|86379.3|86329.3|86380.1|86330.1|86369.8|86319.8|30
1630298080000|2021-08-30 04:34:40|86379.1|86329.1|86379.2|86329.2|86380.2|86330.2|86375.5|86325.5|15
1630298090000|2021-08-30 04:34:50|86379.4|86329.4|86372.9|86322.9|86379.4|86329.4|86369.8|86319.8|17
1630298100000|2021-08-30 04:35:00|86371.6|86321.6|86370.5|86320.5|86379.1|86329.1|86370.5|86320.5|15
1630298110000|2021-08-30 04:35:10|86369.9|86319.9|86372|86322|86376.7|86326.7|86369.9|86319.9|33
1630298120000|2021-08-30 04:35:20|86372.4|86322.4|86370.2|86320.2|86373|86323|86370.2|86320.2|12
1630298130000|2021-08-30 04:35:30|86369.9|86319.9|86373|86323|86381.5|86331.5|86369.9|86319.9|25
1630298140000|2021-08-30 04:35:40|86372|86322|86369.7|86319.7|86376.4|86326.4|86369.2|86319.2|14
1630298150000|2021-08-30 04:35:50|86372.1|86322.1|86371.4|86321.4|86373.7|86323.7|86371.1|86321.1|9
1630298160000|2021-08-30 04:36:00|86371.7|86321.7|86375.5|86325.5|86381.1|86331.1|86370.7|86320.7|10
1630298170000|2021-08-30 04:36:10|86370|86320|86369.8|86319.8|86375.1|86325.1|86368.5|86318.5|22
1630298180000|2021-08-30 04:36:20|86377.3|86307.1|86370.2|86320.2|86377.3|86324.1|86367.7|86307.1|12
1630298190000|2021-08-30 04:36:30|86370.1|86320.1|86372.7|86322.7|86372.7|86322.7|86368.2|86318.2|7
1630298200000|2021-08-30 04:36:40|86372.4|86322.4|86370.5|86320.5|86372.4|86322.4|86368.3|86318.3|6
1630298210000|2021-08-30 04:36:50|86370.2|86320.2|86374.2|86324.2|86374.2|86324.2|86370.2|86320.2|13
1630298220000|2021-08-30 04:37:00|86376.3|86326.3|86372.1|86322.1|86376.3|86326.3|86370.6|86320.6|9
1630298230000|2021-08-30 04:37:10|86372.5|86322.5|86367.9|86317.9|86372.5|86322.5|86367.2|86317.2|8
1630298240000|2021-08-30 04:37:20|86367.4|86317.4|86373.6|86323.6|86373.7|86323.7|86367.4|86317.4|20
1630298250000|2021-08-30 04:37:30|86372.5|86322.5|86375|86325|86375|86325|86371.3|86321.3|13
1630298260000|2021-08-30 04:37:40|86374.3|86324.3|86373.9|86323.9|86374.7|86324.7|86372.6|86322.6|16
1630298270000|2021-08-30 04:37:50|86374|86324|86374.1|86324.1|86374.1|86324.1|86372.5|86322.5|8
1630298280000|2021-08-30 04:38:00|86374.5|86324.5|86371.1|86321.1|86386|86324.7|86371.1|86314.2|4
1630298290000|2021-08-30 04:38:10|86371.5|86321.5|86377.7|86327.7|86377.8|86327.8|86371.5|86321.5|10
1630298300000|2021-08-30 04:38:20|86382.3|86310.9|86376.7|86326.7|86384.4|86328.3|86373.2|86310.9|18
1630298310000|2021-08-30 04:38:30|86378.9|86328.9|86377.5|86327.5|86379.2|86329.2|86376.2|86326.2|11
1630298320000|2021-08-30 04:38:40|86377.3|86327.3|86373.6|86323.6|86377.5|86327.5|86372.6|86322.6|15
1630298330000|2021-08-30 04:38:50|86377.1|86327.1|86374.2|86324.2|86377.8|86327.8|86371|86321|11
1630298340000|2021-08-30 04:39:00|86371.9|86321.9|86372.5|86322.5|86377.9|86327.9|86371.9|86321.9|23
1630298350000|2021-08-30 04:39:10|86373.4|86323.4|86375.1|86325.1|86375.2|86325.2|86372.5|86322.5|5
1630298360000|2021-08-30 04:39:20|86372.3|86322.3|86375.5|86325.5|86375.8|86325.8|86372.3|86322.3|6
1630298370000|2021-08-30 04:39:30|86373.3|86323.3|86375.1|86325.1|86375.7|86325.7|86372.9|86322.9|6
1630298380000|2021-08-30 04:39:40|86382.2|86309.4|86374.6|86324.6|86384.2|86324.6|86374.6|86308.6|7
1630298390000|2021-08-30 04:39:50|86374.5|86324.5|86378.6|86328.6|86379.7|86329.7|86372.2|86322.2|17
1630298400000|2021-08-30 04:40:00|86376.4|86326.4|86375.8|86325.8|86376.5|86326.5|86372.8|86322.8|9
1630298410000|2021-08-30 04:40:10|86372.8|86322.8|86378|86328|86378|86328|86372.8|86322.8|12
1630298420000|2021-08-30 04:40:20|86371.9|86321.9|86372.9|86322.9|86380|86326.4|86371.9|86308|17
1630298430000|2021-08-30 04:40:30|86371.6|86321.6|86374.2|86324.2|86378|86328|86371.1|86321.1|13
1630298440000|2021-08-30 04:40:40|86372.9|86322.9|86374.1|86324.1|86378.1|86328.1|86369.9|86319.9|24
1630298450000|2021-08-30 04:40:50|86374.4|86324.4|86377.1|86327.1|86377.1|86327.1|86372.3|86322.3|19
1630298460000|2021-08-30 04:41:00|86377.2|86327.2|86377.8|86327.8|86382.7|86332.7|86372.8|86322.8|19
1630298470000|2021-08-30 04:41:10|86377.6|86327.6|86373.7|86323.7|86381.4|86331.4|86372.6|86322.6|19
1630298480000|2021-08-30 04:41:20|86373.3|86323.3|86375|86325|86377.9|86327.9|86373.3|86323.3|20
1630298490000|2021-08-30 04:41:30|86373.3|86323.3|86375.4|86325.4|86381.4|86331.4|86373.2|86323.2|19
1630298500000|2021-08-30 04:41:40|86374.6|86324.6|86373.5|86323.5|86377.1|86327.1|86372.3|86322.3|19
1630298510000|2021-08-30 04:41:50|86373.4|86323.4|86375.9|86325.9|86377.9|86327.9|86372.6|86322.6|20
1630298520000|2021-08-30 04:42:00|86377.1|86327.1|86378.6|86328.6|86378.6|86328.6|86376.5|86326.5|13
1630298530000|2021-08-30 04:42:10|86377.8|86327.8|86377.8|86327.8|86379.4|86329.4|86373.8|86323.8|11
1630298540000|2021-08-30 04:42:20|86377.7|86327.7|86381|86331|86386.1|86336.1|86375.2|86325.2|19
1630298550000|2021-08-30 04:42:30|86381.2|86331.2|86377.1|86327.1|86383.5|86333.5|86373.6|86323.6|17
1630298560000|2021-08-30 04:42:40|86376|86326|86381.5|86331.5|86383.7|86333.7|86376|86326|21
1630298570000|2021-08-30 04:42:50|86381.4|86331.4|86375.2|86325.2|86381.4|86331.4|86373.4|86323.4|12
1630298580000|2021-08-30 04:43:00|86375.8|86325.8|86377.1|86327.1|86377.9|86327.9|86374.9|86324.9|19
1630298590000|2021-08-30 04:43:10|86377|86327|86377.6|86327.6|86378.3|86328.3|86373.1|86323.1|18
1630298600000|2021-08-30 04:43:20|86377|86327|86379.5|86329.5|86381.3|86331.3|86375.5|86325.5|29
1630298610000|2021-08-30 04:43:30|86379.7|86329.7|86380.8|86330.8|86380.8|86330.8|86374.8|86324.8|19
1630298620000|2021-08-30 04:43:40|86380.9|86330.9|86380.5|86330.5|86381.7|86331.7|86379.6|86329.6|14
1630298630000|2021-08-30 04:43:50|86380.6|86330.6|86378|86328|86380.6|86330.6|86372|86322|17
1630298640000|2021-08-30 04:44:00|86381|86331|86380|86330|86381|86331|86380|86330|6
1630298650000|2021-08-30 04:44:10|86379.3|86329.3|86380|86330|86380.3|86330.3|86378.5|86328.5|7
1630298660000|2021-08-30 04:44:20|86379.4|86329.4|86378|86328|86386.2|86329.4|86373.5|86313.8|5
1630298670000|2021-08-30 04:44:30|86376.9|86326.9|86381|86331|86381|86331|86374.5|86324.5|11
1630298680000|2021-08-30 04:44:40|86379.6|86329.6|86380.7|86330.7|86380.9|86330.9|86379.6|86329.6|10
1630298690000|2021-08-30 04:44:50|86380.6|86330.6|86373.6|86323.6|86382.7|86330.6|86372.3|86309.5|19
1630298700000|2021-08-30 04:45:00|86375.9|86325.9|86378.9|86328.9|86380.7|86330.7|86373.2|86323.2|16
1630298710000|2021-08-30 04:45:10|86377.9|86327.9|86375.6|86325.6|86379.7|86329.7|86373.4|86323.4|14
1630298720000|2021-08-30 04:45:20|86375.7|86325.7|86376.9|86326.9|86376.9|86326.9|86370.6|86320.6|16
1630298730000|2021-08-30 04:45:30|86377.3|86327.3|86376.6|86326.6|86378|86328|86376.6|86326.6|7
1630298740000|2021-08-30 04:45:40|86369.8|86319.8|86377.9|86327.9|86378.6|86328.6|86369.8|86319.8|13
1630298750000|2021-08-30 04:45:50|86377.8|86327.8|86373.8|86323.8|86379.1|86329.1|86372.5|86322.5|10
1630298760000|2021-08-30 04:46:00|86373.3|86323.3|86374|86324|86374.8|86324.8|86372.1|86322.1|8
1630298770000|2021-08-30 04:46:10|86374.4|86324.4|86372.7|86322.7|86374.4|86324.4|86370.2|86320.2|10
1630298780000|2021-08-30 04:46:20|86372.3|86322.3|86372.6|86322.6|86379.9|86329.9|86370.8|86320.8|9
1630298790000|2021-08-30 04:46:30|86372.7|86322.7|86373.8|86323.8|86375.2|86325.2|86369.6|86319.6|13
1630298800000|2021-08-30 04:46:40|86371.8|86321.8|86375.2|86325.2|86375.3|86325.3|86371.8|86321.8|8
1630298810000|2021-08-30 04:46:50|86372.3|86322.3|86372.1|86322.1|86377.4|86327.4|86371.7|86321.7|11
1630298820000|2021-08-30 04:47:00|86372.2|86322.2|86372.1|86322.1|86373.7|86323.7|86372.1|86322.1|12
1630298830000|2021-08-30 04:47:10|86372.6|86322.6|86370.9|86320.9|86373|86323|86370.9|86320.9|12
1630298840000|2021-08-30 04:47:20|86371.3|86321.3|86372.6|86322.6|86372.8|86322.8|86371.3|86321.3|9
1630298850000|2021-08-30 04:47:30|86371.7|86321.7|86373|86323|86375.8|86325.8|86371.7|86321.7|11
1630298860000|2021-08-30 04:47:40|86372.7|86322.7|86370.9|86320.9|86375.7|86325.7|86370.3|86320.3|11
1630298870000|2021-08-30 04:47:50|86372.2|86322.2|86371.6|86321.6|86372.9|86322.9|86370.7|86320.7|10
1630298880000|2021-08-30 04:48:00|86372.1|86322.1|86373.7|86323.7|86375.9|86325.9|86372.1|86322.1|9
1630298890000|2021-08-30 04:48:10|86376.9|86326.9|86372.9|86322.9|86378.9|86328.9|86368.2|86318.2|9
1630298900000|2021-08-30 04:48:20|86373.3|86323.3|86374.8|86324.8|86380.1|86330.1|86371.5|86321.5|13
1630298910000|2021-08-30 04:48:30|86376.1|86326.1|86374.6|86324.6|86379.8|86329.8|86372.4|86322.4|13
1630298920000|2021-08-30 04:48:40|86374.8|86324.8|86375.3|86325.3|86378.9|86328.9|86373.4|86323.4|15
1630298930000|2021-08-30 04:48:50|86374.9|86324.9|86372.9|86322.9|86375.9|86325.9|86372.2|86322.2|13
1630298940000|2021-08-30 04:49:00|86373.4|86323.4|86371.1|86321.1|86379.6|86329.6|86369.6|86319.6|27
1630298950000|2021-08-30 04:49:10|86371.6|86321.6|86373.3|86323.3|86373.3|86323.3|86370.8|86320.8|7
1630298960000|2021-08-30 04:49:20|86370.6|86320.6|86373.8|86323.8|86376.4|86326.4|86370.5|86320.5|6
1630298970000|2021-08-30 04:49:30|86373.2|86323.2|86384.7|86308.3|86384.7|86323.2|86373.1|86305.3|7
1630298980000|2021-08-30 04:49:40|86388.1|86307.3|86376.3|86326.3|86388.2|86328.2|86376.3|86307.3|6
1630298990000|2021-08-30 04:49:50|86375.5|86325.5|86374.1|86324.1|86378.4|86328.4|86372.9|86322.9|10
1630299000000|2021-08-30 04:50:00|86375.3|86325.3|86373.2|86323.2|86375.3|86325.3|86370|86320|7
1630299010000|2021-08-30 04:50:10|86372.6|86322.6|86372.8|86322.8|86375.9|86325.9|86371.7|86321.7|13
1630299020000|2021-08-30 04:50:20|86374.4|86324.4|86372.9|86322.9|86377.9|86327.9|86369.9|86319.9|18
1630299030000|2021-08-30 04:50:30|86370.7|86320.7|86372.8|86322.8|86376.2|86326.2|86370|86320|13
1630299040000|2021-08-30 04:50:40|86374.7|86324.7|86371.9|86321.9|86374.7|86324.7|86371.9|86321.9|15
1630299050000|2021-08-30 04:50:50|86373.5|86323.5|86376.3|86326.3|86380.8|86330.8|86371.7|86321.7|30
1630299060000|2021-08-30 04:51:00|86379.3|86329.3|86378.9|86328.9|86379.8|86329.8|86378.9|86328.9|8
1630299070000|2021-08-30 04:51:10|86379.1|86329.1|86376.8|86326.8|86381.5|86331.5|86370.9|86320.9|16
1630299080000|2021-08-30 04:51:20|86374.1|86324.1|86370.6|86320.6|86376.2|86326.2|86369.9|86319.9|34
1630299090000|2021-08-30 04:51:30|86369.7|86319.7|86370.5|86320.5|86371.2|86321.2|86365.4|86315.4|59
1630299100000|2021-08-30 04:51:40|86370.8|86320.8|86353.8|86303.8|86370.8|86320.8|86348.7|86298.7|74
1630299110000|2021-08-30 04:51:50|86354.1|86304.1|86356.3|86306.3|86358.1|86308.1|86354.1|86304.1|27
1630299120000|2021-08-30 04:52:00|86356.7|86306.7|86357.6|86307.6|86357.9|86307.9|86356.7|86306.7|6
1630299130000|2021-08-30 04:52:10|86358.4|86308.4|86355.3|86305.3|86358.4|86308.4|86355.2|86305.2|6
1630299140000|2021-08-30 04:52:20|86365.6|86293.3|86370.5|86294.6|86370.5|86305.2|86353.6|86293.3|7
1630299150000|2021-08-30 04:52:30|86366.6|86291.8|86366.6|86293.1|86366.6|86308.1|86355.2|86291.4|14
1630299160000|2021-08-30 04:52:40|86366.3|86293.6|86358.1|86308.1|86366.3|86309.9|86357.6|86293.6|11
1630299170000|2021-08-30 04:52:50|86359.2|86309.2|86358|86308|86359.7|86309.7|86356.6|86306.6|23
1630299180000|2021-08-30 04:53:00|86358.3|86308.3|86358.1|86308.1|86359|86309|86356.3|86306.3|24
1630299190000|2021-08-30 04:53:10|86357.8|86307.8|86359.9|86309.9|86359.9|86309.9|86357.1|86307.1|21
1630299200000|2021-08-30 04:53:20|86360|86310|86354.9|86304.9|86360|86310|86354.9|86304.9|21
1630299210000|2021-08-30 04:53:30|86359.7|86309.7|86357.7|86307.7|86360.5|86310.5|86356.7|86306.7|16
1630299220000|2021-08-30 04:53:40|86357.9|86307.9|86357.8|86307.8|86359.6|86309.6|86355.9|86305.9|13
1630299230000|2021-08-30 04:53:50|86357.9|86307.9|86359.5|86309.5|86359.5|86309.5|86357.9|86307.9|8
1630299240000|2021-08-30 04:54:00|86360.2|86310.2|86356.6|86306.6|86360.2|86310.2|86356.4|86306.4|29
1630299250000|2021-08-30 04:54:10|86356.7|86306.7|86359.4|86309.4|86359.7|86309.7|86355.6|86305.6|12
1630299260000|2021-08-30 04:54:20|86358.1|86308.1|86357.5|86307.5|86358.4|86308.4|86357|86307|17
1630299270000|2021-08-30 04:54:30|86357.4|86307.4|86357.4|86307.4|86359.2|86309.2|86355.5|86305.5|19
1630299280000|2021-08-30 04:54:40|86360.4|86310.4|86358.5|86308.5|86360.6|86310.6|86358.1|86308.1|14
1630299290000|2021-08-30 04:54:50|86360.1|86310.1|86356.3|86306.3|86360.1|86310.1|86356|86306|22
1630299300000|2021-08-30 04:55:00|86356.5|86306.5|86358.6|86308.6|86358.8|86308.8|86356.1|86306.1|8
1630299310000|2021-08-30 04:55:10|86358.8|86308.8|86357.4|86307.4|86358.8|86308.8|86356.2|86306.2|7
1630299320000|2021-08-30 04:55:20|86358.7|86308.7|86359.3|86309.3|86373.3|86309.5|86356|86294|11
1630299330000|2021-08-30 04:55:30|86359.4|86309.4|86358.3|86308.3|86361.7|86311.7|86357.2|86307.2|26
1630299340000|2021-08-30 04:55:40|86358|86308|86358.8|86308.8|86360.3|86310.3|86357.7|86307.7|11
1630299350000|2021-08-30 04:55:50|86358.5|86308.5|86359.3|86309.3|86359.3|86309.3|86356.5|86306.5|12
1630299360000|2021-08-30 04:56:00|86359.8|86309.8|86357.9|86307.9|86362.5|86312.5|86357.9|86307.9|15
1630299370000|2021-08-30 04:56:10|86356.3|86306.3|86358.5|86308.5|86359|86309|86356.3|86306.3|13
1630299380000|2021-08-30 04:56:20|86356.9|86306.9|86355.5|86305.5|86358.3|86308.3|86353.5|86303.5|22
1630299390000|2021-08-30 04:56:30|86354.8|86304.8|86357.7|86307.7|86358.8|86308.8|86354|86304|10
1630299400000|2021-08-30 04:56:40|86355.6|86305.6|86354.5|86304.5|86356.9|86306.9|86354.5|86304.5|9
1630299410000|2021-08-30 04:56:50|86356.7|86306.7|86354.5|86304.5|86358|86308|86354.5|86304.5|11
1630299420000|2021-08-30 04:57:00|86354.8|86304.8|86354.8|86304.8|86358|86308|86354.8|86304.8|9
1630299430000|2021-08-30 04:57:10|86355.8|86305.8|86355.8|86305.8|86356.3|86306.3|86354.4|86304.4|13
1630299440000|2021-08-30 04:57:20|86354.6|86304.6|86356.2|86306.2|86358|86308|86354.6|86304.6|17
1630299450000|2021-08-30 04:57:30|86356.9|86306.9|86357.4|86307.4|86357.9|86307.9|86354.4|86304.4|19
1630299460000|2021-08-30 04:57:40|86357.9|86307.9|86364.8|86314.8|86364.9|86314.9|86357.4|86307.4|27
1630299470000|2021-08-30 04:57:50|86364.1|86314.1|86362.8|86312.8|86365.1|86315.1|86362.8|86312.8|23
1630299480000|2021-08-30 04:58:00|86362.3|86312.3|86362.6|86312.6|86363.9|86313.9|86362.3|86312.3|23
1630299490000|2021-08-30 04:58:10|86362.3|86312.3|86364|86314|86364.1|86314.1|86361.8|86311.8|24
1630299500000|2021-08-30 04:58:20|86365.7|86315.7|86364.8|86314.8|86366.3|86316.3|86363.8|86313.8|19
1630299510000|2021-08-30 04:58:30|86364.1|86314.1|86368.8|86318.8|86369.6|86319.6|86360.7|86310.7|37
1630299520000|2021-08-30 04:58:40|86369.6|86319.6|86365.5|86315.5|86369.6|86319.6|86364.6|86314.6|12
1630299530000|2021-08-30 04:58:50|86366.1|86316.1|86364.3|86314.3|86367|86317|86363.9|86313.9|17
1630299540000|2021-08-30 04:59:00|86365.3|86315.3|86366|86316|86366|86316|86362|86312|9
1630299550000|2021-08-30 04:59:10|86365.1|86315.1|86366.2|86316.2|86366.4|86316.4|86363.4|86313.4|15
1630299560000|2021-08-30 04:59:20|86365.8|86315.8|86366.8|86316.8|86367.7|86317.7|86361.6|86311.6|22
1630299570000|2021-08-30 04:59:30|86366.1|86316.1|86367.9|86317.9|86369.2|86319.2|86365.7|86315.7|13
1630299580000|2021-08-30 04:59:40|86367|86317|86366|86316|86368.2|86318.2|86363.2|86313.2|13
1630299590000|2021-08-30 04:59:50|86367.1|86317.1|86366.1|86316.1|86367.1|86317.1|86364.9|86314.9|7
1630299600000|2021-08-30 05:00:00|86366.6|86316.6|86369.1|86319.1|86371.4|86321.4|86366.6|86316.6|62
1630299610000|2021-08-30 05:00:10|86368.7|86318.7|86369.2|86319.2|86370.9|86320.9|86367.2|86317.2|22
1630299620000|2021-08-30 05:00:20|86368.7|86318.7|86369.8|86319.8|86370.2|86320.2|86365.9|86315.9|74
1630299630000|2021-08-30 05:00:30|86370.1|86320.1|86367.4|86317.4|86370.1|86320.1|86365|86315|71
1630299640000|2021-08-30 05:00:40|86367|86317|86364.9|86314.9|86368|86318|86363.6|86313.6|71
1630299650000|2021-08-30 05:00:50|86364.7|86314.7|86365.8|86315.8|86367.8|86317.8|86364.2|86314.2|67
1630299660000|2021-08-30 05:01:00|86366.1|86316.1|86365.6|86315.6|86366.9|86316.9|86363.3|86313.3|69
1630299670000|2021-08-30 05:01:10|86365.5|86315.5|86363.5|86313.5|86366.1|86316.1|86362.5|86312.5|72
1630299680000|2021-08-30 05:01:20|86362.8|86312.8|86363.8|86313.8|86365.1|86315.1|86362.7|86312.7|64
1630299690000|2021-08-30 05:01:30|86364.1|86314.1|86363.5|86313.5|86364.7|86314.7|86361.6|86311.6|63
1630299700000|2021-08-30 05:01:40|86363.7|86313.7|86363.6|86313.6|86366.2|86316.2|86362.7|86312.7|69
1630299710000|2021-08-30 05:01:50|86363.8|86313.8|86366|86316|86368.4|86318.4|86362.5|86312.5|60
1630299720000|2021-08-30 05:02:00|86365.7|86315.7|86364.7|86314.7|86367.4|86317.4|86363.6|86313.6|63
1630299730000|2021-08-30 05:02:10|86363.8|86313.8|86364.1|86314.1|86366.2|86316.2|86362.3|86312.3|70
1630299740000|2021-08-30 05:02:20|86363.8|86313.8|86362.8|86312.8|86365.2|86315.2|86362.7|86312.7|64
1630299750000|2021-08-30 05:02:30|86363.4|86313.4|86365.2|86315.2|86369.1|86319.1|86362.9|86312.9|70
1630299760000|2021-08-30 05:02:40|86365.3|86315.3|86361.8|86311.8|86366|86316|86360.1|86310.1|71
1630299770000|2021-08-30 05:02:50|86362.6|86312.6|86355.4|86305.4|86362.6|86312.6|86355.4|86305.4|76
1630299780000|2021-08-30 05:03:00|86355.1|86305.1|86356.7|86306.7|86357.3|86307.3|86353.1|86303.1|74
1630299790000|2021-08-30 05:03:10|86356.4|86306.4|86356.2|86306.2|86357.5|86307.5|86354.5|86304.5|74
1630299800000|2021-08-30 05:03:20|86355.8|86305.8|86357.4|86307.4|86358.7|86308.7|86355.7|86305.7|74
1630299810000|2021-08-30 05:03:30|86357.8|86307.8|86355.4|86305.4|86359|86309|86354.5|86304.5|50
1630299820000|2021-08-30 05:03:40|86355.7|86305.7|86355.7|86305.7|86356.1|86306.1|86354.7|86304.7|21
1630299830000|2021-08-30 05:03:50|86356|86306|86358.4|86308.4|86358.6|86308.6|86355.5|86305.5|51
1630299840000|2021-08-30 05:04:00|86358|86308|86354.4|86304.4|86358.6|86308.6|86354.1|86304.1|76
1630299850000|2021-08-30 05:04:10|86355.1|86305.1|86352.8|86302.8|86355.5|86305.5|86349.3|86299.3|71
1630299860000|2021-08-30 05:04:20|86352.9|86302.9|86353.1|86303.1|86353.1|86303.1|86348.7|86298.7|77
1630299870000|2021-08-30 05:04:30|86352|86302|86351|86301|86354|86304|86350.6|86300.6|69
1630299880000|2021-08-30 05:04:40|86350.2|86300.2|86353.4|86303.4|86353.4|86303.4|86348.9|86298.9|78
1630299890000|2021-08-30 05:04:50|86353.1|86303.1|86352|86302|86353.6|86303.6|86349.6|86299.6|72
1630299900000|2021-08-30 05:05:00|86352.6|86302.6|86350.4|86300.4|86352.6|86302.6|86348.4|86298.4|74
1630299910000|2021-08-30 05:05:10|86349.3|86299.3|86350.9|86300.9|86352.8|86302.8|86348.4|86298.4|76
1630299920000|2021-08-30 05:05:20|86350.7|86300.7|86351.2|86301.2|86353|86303|86348.6|86298.6|76
1630299930000|2021-08-30 05:05:30|86351.7|86301.7|86353.6|86303.6|86355.6|86305.6|86347.4|86297.4|74
1630299940000|2021-08-30 05:05:40|86353.7|86303.7|86352.1|86302.1|86354.2|86304.2|86348.8|86298.8|73
1630299950000|2021-08-30 05:05:50|86352.3|86302.3|86350|86300|86352.8|86302.8|86345.9|86295.9|79
1630299960000|2021-08-30 05:06:00|86350.6|86300.6|86350.9|86300.9|86351.3|86301.3|86345.3|86295.3|74
1630299970000|2021-08-30 05:06:10|86350.4|86300.4|86349.2|86299.2|86351.4|86301.4|86348.4|86298.4|76
1630299980000|2021-08-30 05:06:20|86350|86300|86349.2|86299.2|86351.7|86301.7|86347.6|86297.6|73
1630299990000|2021-08-30 05:06:30|86352|86302|86353.4|86303.4|86355.3|86305.3|86348|86298|73
1630300000000|2021-08-30 05:06:40|86354.4|86304.4|86350.4|86300.4|86355.2|86305.2|86350.1|86300.1|77
1630300010000|2021-08-30 05:06:50|86350.7|86300.7|86353.7|86303.7|86356.8|86306.8|86348.5|86298.5|77
1630300020000|2021-08-30 05:07:00|86353|86303|86353|86303|86356.2|86306.2|86348.2|86298.2|75
1630300030000|2021-08-30 05:07:10|86351.7|86301.7|86359.7|86309.7|86359.7|86309.7|86349.9|86299.9|72
1630300040000|2021-08-30 05:07:20|86360.2|86310.2|86358.7|86308.7|86360.2|86310.2|86356|86306|72
1630300050000|2021-08-30 05:07:30|86359.2|86309.2|86358.4|86308.4|86360.8|86310.8|86356.8|86306.8|71
1630300060000|2021-08-30 05:07:40|86358.3|86308.3|86358.1|86308.1|86361.3|86311.3|86356.6|86306.6|68
1630300070000|2021-08-30 05:07:50|86358.4|86308.4|86361.7|86311.7|86361.8|86311.8|86355.9|86305.9|70
1630300080000|2021-08-30 05:08:00|86361.8|86311.8|86362|86312|86363.4|86313.4|86359.7|86309.7|72
1630300090000|2021-08-30 05:08:10|86361.5|86311.5|86361.9|86311.9|86363.7|86313.7|86358.9|86308.9|69
1630300100000|2021-08-30 05:08:20|86361.4|86311.4|86355.9|86305.9|86361.5|86311.5|86355.3|86305.3|74
1630300110000|2021-08-30 05:08:30|86356.9|86306.9|86356.3|86306.3|86358.1|86308.1|86352.8|86302.8|74
1630300120000|2021-08-30 05:08:40|86356.9|86306.9|86355|86305|86358.2|86308.2|86353.9|86303.9|76
1630300130000|2021-08-30 05:08:50|86355.5|86305.5|86358|86308|86359.7|86309.7|86352.9|86302.9|73
1630300140000|2021-08-30 05:09:00|86357.6|86307.6|86353.5|86303.5|86357.8|86307.8|86351.7|86301.7|74
1630300150000|2021-08-30 05:09:10|86353.1|86303.1|86350.2|86300.2|86355.6|86305.6|86349.8|86299.8|76
1630300160000|2021-08-30 05:09:20|86350.4|86300.4|86352.8|86302.8|86352.8|86302.8|86349.6|86299.6|74
1630300170000|2021-08-30 05:09:30|86351.5|86301.5|86352.4|86302.4|86354.7|86304.7|86349.4|86299.4|76
1630300180000|2021-08-30 05:09:40|86353.8|86303.8|86353.2|86303.2|86355.6|86305.6|86351.7|86301.7|74
1630300190000|2021-08-30 05:09:50|86354.1|86304.1|86354.6|86304.6|86357|86307|86351.6|86301.6|72
1630300200000|2021-08-30 05:10:00|86355.1|86305.1|86357.2|86307.2|86358.2|86308.2|86354.5|86304.5|76
1630300210000|2021-08-30 05:10:10|86357.5|86307.5|86358|86308|86359|86309|86354.5|86304.5|70
1630300220000|2021-08-30 05:10:20|86358.4|86308.4|86358.5|86308.5|86360.1|86310.1|86355.6|86305.6|72
1630300230000|2021-08-30 05:10:30|86358.2|86308.2|86359.3|86309.3|86360.6|86310.6|86357|86307|68
1630300240000|2021-08-30 05:10:40|86359|86309|86357.6|86307.6|86359.1|86309.1|86355.6|86305.6|74
1630300250000|2021-08-30 05:10:50|86357.5|86307.5|86356.8|86306.8|86360.5|86310.5|86354|86304|74
1630300260000|2021-08-30 05:11:00|86357.4|86307.4|86360|86310|86360|86310|86355|86305|40
1630300270000|2021-08-30 05:11:10|86359.5|86309.5|86355.9|86305.9|86359.6|86309.6|86355.2|86305.2|21
1630300280000|2021-08-30 05:11:20|86356|86306|86361.3|86311.3|86361.3|86311.3|86356|86306|56
1630300290000|2021-08-30 05:11:30|86360.7|86310.7|86360.4|86310.4|86362|86312|86356.8|86306.8|58
1630300300000|2021-08-30 05:11:40|86360.7|86310.7|86360.1|86310.1|86361.4|86311.4|86359.1|86309.1|56
1630300310000|2021-08-30 05:11:50|86360.5|86310.5|86361|86311|86362.2|86312.2|86358.9|86308.9|77
1630300320000|2021-08-30 05:12:00|86360.9|86310.9|86363.9|86313.9|86364.1|86314.1|86360.8|86310.8|50
1630300330000|2021-08-30 05:12:10|86363.8|86313.8|86361.2|86311.2|86364.5|86314.5|86360.8|86310.8|72
1630300340000|2021-08-30 05:12:20|86361.3|86311.3|86364.5|86314.5|86365.2|86315.2|86360.4|86310.4|72
1630300350000|2021-08-30 05:12:30|86364|86314|86363|86313|86365.8|86315.8|86362.6|86312.6|70
1630300360000|2021-08-30 05:12:40|86364|86314|86361.9|86311.9|86365|86315|86361.7|86311.7|31
1630300370000|2021-08-30 05:12:50|86361.7|86311.7|86362.8|86312.8|86362.9|86312.9|86361.5|86311.5|12
1630300380000|2021-08-30 05:13:00|86362|86312|86363.2|86313.2|86366.1|86316.1|86360.6|86310.6|24
1630300390000|2021-08-30 05:13:10|86363.7|86313.7|86363.9|86313.9|86364.5|86314.5|86363.3|86313.3|17
1630300400000|2021-08-30 05:13:20|86362.8|86312.8|86365.3|86315.3|86365.7|86315.7|86359.6|86309.6|31
1630300410000|2021-08-30 05:13:30|86365.2|86315.2|86368|86318|86368.2|86318.2|86362.9|86312.9|62
1630300420000|2021-08-30 05:13:40|86368.4|86318.4|86366.6|86316.6|86368.5|86318.5|86366|86316|36
1630300430000|2021-08-30 05:13:50|86367|86317|86368.6|86318.6|86368.8|86318.8|86367|86317|18
1630300440000|2021-08-30 05:14:00|86368.5|86318.5|86369|86319|86369.6|86319.6|86368.5|86318.5|20
1630300450000|2021-08-30 05:14:10|86368.9|86318.9|86370.8|86320.8|86374.5|86324.5|86368.4|86318.4|42
1630300460000|2021-08-30 05:14:20|86370.4|86320.4|86371.2|86321.2|86372.4|86322.4|86370.3|86320.3|53
1630300470000|2021-08-30 05:14:30|86370.8|86320.8|86371.1|86321.1|86372.2|86322.2|86370.5|86320.5|50
1630300480000|2021-08-30 05:14:40|86370.9|86320.9|86366.1|86316.1|86371.3|86321.3|86365.6|86315.6|76
1630300490000|2021-08-30 05:14:50|86366.2|86316.2|86368.4|86318.4|86369.2|86319.2|86365.5|86315.5|28
1630300500000|2021-08-30 05:15:00|86368.7|86318.7|86368.9|86318.9|86369|86319|86365.1|86315.1|28
1630300510000|2021-08-30 05:15:10|86368.6|86318.6|86373.7|86323.7|86373.7|86323.7|86367.7|86317.7|23
1630300520000|2021-08-30 05:15:20|86373.8|86323.8|86372.2|86322.2|86374.1|86324.1|86372.1|86322.1|25
1630300530000|2021-08-30 05:15:30|86371.4|86321.4|86373.1|86323.1|86377.6|86327.6|86371.4|86321.4|47
1630300540000|2021-08-30 05:15:40|86373.7|86323.7|86378|86328|86378.4|86328.4|86373.2|86323.2|54
1630300550000|2021-08-30 05:15:50|86377.7|86327.7|86377.6|86327.6|86378.9|86328.9|86375.8|86325.8|50
1630300560000|2021-08-30 05:16:00|86377|86327|86376.8|86326.8|86378.4|86328.4|86374.3|86324.3|72
1630300570000|2021-08-30 05:16:10|86376.9|86326.9|86376.2|86326.2|86381.3|86331.3|86375|86325|75
1630300580000|2021-08-30 05:16:20|86376.5|86326.5|86383.6|86333.6|86384.1|86334.1|86375|86325|77
1630300590000|2021-08-30 05:16:30|86382.7|86332.7|86382.3|86332.3|86385.2|86335.2|86381|86331|77
1630300600000|2021-08-30 05:16:40|86384.3|86334.3|86384.6|86334.6|86387|86337|86381.9|86331.9|76
1630300610000|2021-08-30 05:16:50|86385.1|86335.1|86385.2|86335.2|86386.5|86336.5|86382.7|86332.7|77
1630300620000|2021-08-30 05:17:00|86383.8|86333.8|86382.1|86332.1|86390|86340|86380|86330|76
1630300630000|2021-08-30 05:17:10|86380.3|86330.3|86376.3|86326.3|86382.1|86332.1|86376|86326|69
1630300640000|2021-08-30 05:17:20|86376.2|86326.2|86376.9|86326.9|86378.6|86328.6|86373.1|86323.1|27
1630300650000|2021-08-30 05:17:30|86376.7|86326.7|86374.8|86324.8|86377.4|86327.4|86374.4|86324.4|50
1630300660000|2021-08-30 05:17:40|86374.7|86324.7|86375.1|86325.1|86377.2|86327.2|86373.1|86323.1|36
1630300670000|2021-08-30 05:17:50|86374.7|86324.7|86373.8|86323.8|86374.9|86324.9|86373.8|86323.8|7
1630300680000|2021-08-30 05:18:00|86374.2|86324.2|86374.4|86324.4|86378.7|86328.7|86373.7|86323.7|62
1630300690000|2021-08-30 05:18:10|86374.3|86324.3|86372.2|86322.2|86374.9|86324.9|86372.1|86322.1|11
1630300700000|2021-08-30 05:18:20|86373.8|86323.8|86374.8|86324.8|86378.1|86328.1|86373.8|86323.8|50
1630300710000|2021-08-30 05:18:30|86375.2|86325.2|86372.4|86322.4|86378.2|86328.2|86372.4|86322.4|47
1630300720000|2021-08-30 05:18:40|86374.2|86324.2|86378.9|86328.9|86380.6|86330.6|86374.2|86324.2|68
1630300730000|2021-08-30 05:18:50|86379.4|86329.4|86382.1|86332.1|86383.8|86333.8|86377.1|86327.1|40
1630300740000|2021-08-30 05:19:00|86382.8|86332.8|86380.3|86330.3|86383.2|86333.2|86380.3|86330.3|9
1630300750000|2021-08-30 05:19:10|86380.5|86330.5|86384.4|86334.4|86384.6|86334.6|86379.8|86329.8|28
1630300760000|2021-08-30 05:19:20|86384.6|86334.6|86386.1|86336.1|86387.5|86337.5|86382.9|86332.9|64
1630300770000|2021-08-30 05:19:30|86385.7|86335.7|86385.3|86335.3|86386.3|86336.3|86385.2|86335.2|14
1630300780000|2021-08-30 05:19:40|86385.7|86335.7|86386.8|86336.8|86391.2|86341.2|86384.6|86334.6|18
1630300790000|2021-08-30 05:19:50|86387.4|86337.4|86389.7|86339.7|86390.6|86340.6|86387.4|86337.4|38
1630300800000|2021-08-30 05:20:00|86390|86340|86387.3|86337.3|86390|86340|86386.6|86336.6|68
1630300810000|2021-08-30 05:20:10|86386.9|86336.9|86387.6|86337.6|86388.7|86338.7|86385.6|86335.6|72
1630300820000|2021-08-30 05:20:20|86386.6|86336.6|86386.5|86336.5|86387.4|86337.4|86384.2|86334.2|69
1630300830000|2021-08-30 05:20:30|86386.4|86336.4|86386.5|86336.5|86386.7|86336.7|86383|86333|33
1630300840000|2021-08-30 05:20:40|86388|86338|86385.5|86335.5|86389.7|86339.7|86385.5|86335.5|32
1630300850000|2021-08-30 05:20:50|86384.7|86334.7|86388.1|86338.1|86390.4|86340.4|86384.6|86334.6|48
1630300860000|2021-08-30 05:21:00|86388.4|86338.4|86386.8|86336.8|86389|86339|86386.8|86336.8|74
1630300870000|2021-08-30 05:21:10|86386.7|86336.7|86388.8|86338.8|86390.8|86340.8|86386|86336|70
1630300880000|2021-08-30 05:21:20|86389.2|86339.2|86384.8|86334.8|86389.2|86339.2|86384.2|86334.2|23
1630300890000|2021-08-30 05:21:30|86386.4|86336.4|86386.2|86336.2|86386.6|86336.6|86385.1|86335.1|24
1630300900000|2021-08-30 05:21:40|86385.9|86335.9|86385.5|86335.5|86386.7|86336.7|86385.1|86335.1|19
1630300910000|2021-08-30 05:21:50|86385.9|86335.9|86385.6|86335.6|86386|86336|86384.6|86334.6|16
1630300920000|2021-08-30 05:22:00|86385.5|86335.5|86385.3|86335.3|86385.7|86335.7|86384.1|86334.1|7
1630300930000|2021-08-30 05:22:10|86386.2|86336.2|86386.3|86336.3|86387|86337|86385.6|86335.6|16
1630300940000|2021-08-30 05:22:20|86386|86336|86386.5|86336.5|86387|86337|86383.8|86333.8|26
1630300950000|2021-08-30 05:22:30|86385.1|86335.1|86383.5|86333.5|86386.2|86336.2|86383.3|86333.3|39
1630300960000|2021-08-30 05:22:40|86383.7|86333.7|86385|86335|86385.2|86335.2|86382.9|86332.9|25
1630300970000|2021-08-30 05:22:50|86384.9|86334.9|86385.6|86335.6|86385.9|86335.9|86383.8|86333.8|45
1630300980000|2021-08-30 05:23:00|86385.5|86335.5|86384.6|86334.6|86386.5|86336.5|86383.6|86333.6|44
1630300990000|2021-08-30 05:23:10|86384.7|86334.7|86383.8|86333.8|86385.3|86335.3|86382.8|86332.8|22
1630301000000|2021-08-30 05:23:20|86384.3|86334.3|86386.3|86336.3|86386.9|86336.9|86383|86333|36
1630301010000|2021-08-30 05:23:30|86386|86336|86384.3|86334.3|86386.5|86336.5|86383.5|86333.5|50
1630301020000|2021-08-30 05:23:40|86383.7|86333.7|86384.4|86334.4|86385.3|86335.3|86383.4|86333.4|30
1630301030000|2021-08-30 05:23:50|86384.6|86334.6|86384.6|86334.6|86385.2|86335.2|86383.7|86333.7|49
1630301040000|2021-08-30 05:24:00|86384.7|86334.7|86384.5|86334.5|86385.8|86335.8|86384.1|86334.1|34
1630301050000|2021-08-30 05:24:10|86384.9|86334.9|86385|86335|86386.2|86336.2|86384.2|86334.2|26
1630301060000|2021-08-30 05:24:20|86386.2|86336.2|86382.7|86332.7|86386.2|86336.2|86382.6|86332.6|37
1630301070000|2021-08-30 05:24:30|86381.7|86331.7|86378.6|86328.6|86382.5|86332.5|86378.1|86328.1|51
1630301080000|2021-08-30 05:24:40|86378.4|86328.4|86378.1|86328.1|86379.8|86329.8|86377.9|86327.9|27
1630301090000|2021-08-30 05:24:50|86377.7|86327.7|86378.2|86328.2|86379.1|86329.1|86377.7|86327.7|22
1630301100000|2021-08-30 05:25:00|86378.5|86328.5|86378.7|86328.7|86380|86330|86377.9|86327.9|25
1630301110000|2021-08-30 05:25:10|86378.6|86328.6|86379.6|86329.6|86380.1|86330.1|86376.7|86326.7|26
1630301120000|2021-08-30 05:25:20|86379.4|86329.4|86378.6|86328.6|86380.9|86330.9|86378.2|86328.2|44
1630301130000|2021-08-30 05:25:30|86378.7|86328.7|86377.3|86327.3|86380|86330|86376.9|86326.9|38
1630301140000|2021-08-30 05:25:40|86376.7|86326.7|86376.3|86326.3|86377.8|86327.8|86376.3|86326.3|19
1630301150000|2021-08-30 05:25:50|86376.4|86326.4|86377.9|86327.9|86378.5|86328.5|86376.3|86326.3|38
1630301160000|2021-08-30 05:26:00|86377.1|86327.1|86377.4|86327.4|86379.4|86329.4|86377|86327|38
1630301170000|2021-08-30 05:26:10|86377.8|86327.8|86379.5|86329.5|86381.3|86331.3|86377.1|86327.1|51
1630301180000|2021-08-30 05:26:20|86381.7|86331.7|86379.9|86329.9|86383.4|86333.4|86379.9|86329.9|43
1630301190000|2021-08-30 05:26:30|86380.6|86330.6|86382.8|86332.8|86383.2|86333.2|86380.5|86330.5|33
1630301200000|2021-08-30 05:26:40|86383|86333|86381.6|86331.6|86383|86333|86380.7|86330.7|36
1630301210000|2021-08-30 05:26:50|86382.1|86332.1|86380.3|86330.3|86382.1|86332.1|86380|86330|72
1630301220000|2021-08-30 05:27:00|86380|86330|86381.1|86331.1|86382.4|86332.4|86379.9|86329.9|61
1630301230000|2021-08-30 05:27:10|86381.2|86331.2|86379|86329|86381.3|86331.3|86376.9|86326.9|59
1630301240000|2021-08-30 05:27:20|86378.8|86328.8|86378.9|86328.9|86380.5|86330.5|86378.4|86328.4|28
1630301250000|2021-08-30 05:27:30|86379.3|86329.3|86377.9|86327.9|86379.8|86329.8|86377.9|86327.9|49
1630301260000|2021-08-30 05:27:40|86378.1|86328.1|86378.5|86328.5|86380|86330|86377.5|86327.5|33
1630301270000|2021-08-30 05:27:50|86378.1|86328.1|86375.7|86325.7|86379.6|86329.6|86375.4|86325.4|36
1630301280000|2021-08-30 05:28:00|86375.4|86325.4|86374.6|86324.6|86377.8|86327.8|86374.5|86324.5|26
1630301290000|2021-08-30 05:28:10|86374.2|86324.2|86375.7|86325.7|86377.2|86327.2|86374.2|86324.2|24
1630301300000|2021-08-30 05:28:20|86376.2|86326.2|86376.9|86326.9|86376.9|86326.9|86375|86325|15
1630301310000|2021-08-30 05:28:30|86375.8|86325.8|86375.4|86325.4|86377.3|86327.3|86375.4|86325.4|25
1630301320000|2021-08-30 05:28:40|86378.2|86328.2|86378.4|86328.4|86379.3|86329.3|86374.5|86324.5|43
1630301330000|2021-08-30 05:28:50|86378.1|86328.1|86377.8|86327.8|86380.1|86330.1|86377|86327|50
1630301340000|2021-08-30 05:29:00|86377.3|86327.3|86379|86329|86381.2|86331.2|86377.3|86327.3|42
1630301350000|2021-08-30 05:29:10|86378.9|86328.9|86377.9|86327.9|86379.4|86329.4|86376.6|86326.6|47
1630301360000|2021-08-30 05:29:20|86378|86328|86380.1|86330.1|86381.1|86331.1|86378|86328|30
1630301370000|2021-08-30 05:29:30|86380|86330|86380.1|86330.1|86380.7|86330.7|86379.2|86329.2|21
1630301380000|2021-08-30 05:29:40|86380.3|86330.3|86378.1|86328.1|86380.8|86330.8|86378.1|86328.1|18
1630301390000|2021-08-30 05:29:50|86378.6|86328.6|86380|86330|86381|86331|86378.6|86328.6|25
1630301400000|2021-08-30 05:30:00|86379.7|86329.7|86382.1|86332.1|86382.1|86332.1|86379.7|86329.7|48
1630301410000|2021-08-30 05:30:10|86381.8|86331.8|86381.2|86331.2|86382.3|86332.3|86380|86330|30
1630301420000|2021-08-30 05:30:20|86381.7|86331.7|86379.9|86329.9|86382.3|86332.3|86379.9|86329.9|22
1630301430000|2021-08-30 05:30:30|86380.3|86330.3|86380.8|86330.8|86382.6|86332.6|86380.1|86330.1|35
1630301440000|2021-08-30 05:30:40|86381.2|86331.2|86382.1|86332.1|86382.4|86332.4|86380.6|86330.6|45
1630301450000|2021-08-30 05:30:50|86381.8|86331.8|86379.2|86329.2|86382.7|86332.7|86376.9|86326.9|35
1630301460000|2021-08-30 05:31:00|86379.3|86329.3|86378.4|86328.4|86381.2|86331.2|86376.3|86326.3|31
1630301470000|2021-08-30 05:31:10|86378.7|86328.7|86381.5|86331.5|86381.5|86331.5|86376.9|86326.9|31
1630301480000|2021-08-30 05:31:20|86381.6|86331.6|86384.8|86334.8|86384.8|86334.8|86379.9|86329.9|18
1630301490000|2021-08-30 05:31:30|86385|86335|86384.6|86334.6|86386.3|86336.3|86382.9|86332.9|45
1630301500000|2021-08-30 05:31:40|86384.7|86334.7|86384.3|86334.3|86385.8|86335.8|86382.9|86332.9|21
1630301510000|2021-08-30 05:31:50|86384.4|86334.4|86386.3|86336.3|86386.3|86336.3|86383.7|86333.7|12
1630301520000|2021-08-30 05:32:00|86385.9|86335.9|86387|86337|86387.4|86337.4|86385.7|86335.7|42
1630301530000|2021-08-30 05:32:10|86386.9|86336.9|86385.3|86335.3|86387.8|86337.8|86385.2|86335.2|22
1630301540000|2021-08-30 05:32:20|86384.8|86334.8|86382.1|86332.1|86387.3|86337.3|86382.1|86332.1|40
1630301550000|2021-08-30 05:32:30|86382.2|86332.2|86385.5|86335.5|86385.7|86335.7|86382.1|86332.1|22
1630301560000|2021-08-30 05:32:40|86385.1|86335.1|86385.2|86335.2|86385.7|86335.7|86381.6|86331.6|17
1630301570000|2021-08-30 05:32:50|86384.7|86334.7|86383|86333|86385.6|86335.6|86382.8|86332.8|54
1630301580000|2021-08-30 05:33:00|86382.5|86332.5|86381.4|86331.4|86382.9|86332.9|86381.1|86331.1|33
1630301590000|2021-08-30 05:33:10|86381.5|86331.5|86381.4|86331.4|86382.8|86332.8|86381.2|86331.2|43
1630301600000|2021-08-30 05:33:20|86380.8|86330.8|86383.7|86333.7|86383.7|86333.7|86380.8|86330.8|25
1630301610000|2021-08-30 05:33:30|86382.7|86332.7|86382.2|86332.2|86384.1|86334.1|86381.8|86331.8|12
1630301620000|2021-08-30 05:33:40|86381.7|86331.7|86381.7|86331.7|86383.7|86333.7|86381.7|86331.7|17
1630301630000|2021-08-30 05:33:50|86382.2|86332.2|86379.3|86329.3|86382.2|86332.2|86377.2|86327.2|45
1630301640000|2021-08-30 05:34:00|86379.4|86329.4|86379|86329|86379.4|86329.4|86376.5|86326.5|25
1630301650000|2021-08-30 05:34:10|86378.2|86328.2|86381.1|86331.1|86383.1|86333.1|86378.1|86328.1|42
1630301660000|2021-08-30 05:34:20|86381.5|86331.5|86379.8|86329.8|86381.5|86331.5|86378.6|86328.6|26
1630301670000|2021-08-30 05:34:30|86378.2|86328.2|86379.8|86329.8|86381|86331|86378.2|86328.2|22
1630301680000|2021-08-30 05:34:40|86379.7|86329.7|86382|86332|86382.3|86332.3|86379.7|86329.7|19
1630301690000|2021-08-30 05:34:50|86381.9|86331.9|86381|86331|86382|86332|86378.7|86328.7|25
1630301700000|2021-08-30 05:35:00|86380.4|86330.4|86377.8|86327.8|86382.1|86332.1|86377.8|86327.8|42
1630301710000|2021-08-30 05:35:10|86376.8|86326.8|86377.2|86327.2|86379.1|86329.1|86376.8|86326.8|11
1630301720000|2021-08-30 05:35:20|86377.3|86327.3|86377.7|86327.7|86379.7|86329.7|86377.3|86327.3|13
1630301730000|2021-08-30 05:35:30|86377.9|86327.9|86382.3|86332.3|86382.3|86332.3|86377.9|86327.9|21
1630301740000|2021-08-30 05:35:40|86382.4|86332.4|86381.9|86331.9|86384.6|86334.6|86381.1|86331.1|24
1630301750000|2021-08-30 05:35:50|86383.3|86333.3|86383.3|86333.3|86385.1|86335.1|86382.3|86332.3|25
1630301760000|2021-08-30 05:36:00|86382.7|86332.7|86381.4|86331.4|86383.6|86333.6|86380.1|86330.1|20
1630301770000|2021-08-30 05:36:10|86381.3|86331.3|86380.5|86330.5|86381.5|86331.5|86380.2|86330.2|20
1630301780000|2021-08-30 05:36:20|86380.9|86330.9|86380|86330|86381.3|86331.3|86379.1|86329.1|24
1630301790000|2021-08-30 05:36:30|86379.7|86329.7|86379.7|86329.7|86380.8|86330.8|86378.7|86328.7|34
1630301800000|2021-08-30 05:36:40|86379.9|86329.9|86382|86332|86382.5|86332.5|86379.6|86329.6|23
1630301810000|2021-08-30 05:36:50|86382.4|86332.4|86381|86331|86382.6|86332.6|86380.8|86330.8|20
1630301820000|2021-08-30 05:37:00|86381.3|86331.3|86379.7|86329.7|86382|86332|86379.1|86329.1|21
1630301830000|2021-08-30 05:37:10|86379.8|86329.8|86382.8|86332.8|86384.1|86334.1|86379.5|86329.5|41
1630301840000|2021-08-30 05:37:20|86382.7|86332.7|86383.1|86333.1|86384.7|86334.7|86382|86332|32
1630301850000|2021-08-30 05:37:30|86382.8|86332.8|86384.2|86334.2|86384.6|86334.6|86382.8|86332.8|32
1630301860000|2021-08-30 05:37:40|86387.4|86337.4|86384.9|86334.9|86389.2|86339.2|86384.6|86334.6|43
1630301870000|2021-08-30 05:37:50|86385.3|86335.3|86385|86335|86386.5|86336.5|86384.4|86334.4|27
1630301880000|2021-08-30 05:38:00|86384.4|86334.4|86382.5|86332.5|86386.2|86336.2|86382.4|86332.4|34
1630301890000|2021-08-30 05:38:10|86382.2|86332.2|86381.1|86331.1|86383.2|86333.2|86381.1|86331.1|17
1630301900000|2021-08-30 05:38:20|86380.8|86330.8|86379.2|86329.2|86382.2|86332.2|86379|86329|35
1630301910000|2021-08-30 05:38:30|86379.7|86329.7|86374.5|86324.5|86379.7|86329.7|86374.5|86324.5|25
1630301920000|2021-08-30 05:38:40|86373.6|86323.6|86376.1|86326.1|86377.2|86327.2|86373.6|86323.6|36
1630301930000|2021-08-30 05:38:50|86376|86326|86377.3|86327.3|86377.4|86327.4|86375|86325|36
1630301940000|2021-08-30 05:39:00|86377.2|86327.2|86377.7|86327.7|86379|86329|86376.8|86326.8|33
1630301950000|2021-08-30 05:39:10|86378.4|86328.4|86381.3|86331.3|86382.3|86332.3|86377.2|86327.2|43
1630301960000|2021-08-30 05:39:20|86382.6|86332.6|86379.3|86329.3|86382.6|86332.6|86378.9|86328.9|44
1630301970000|2021-08-30 05:39:30|86379.1|86329.1|86381.1|86331.1|86381.8|86331.8|86379|86329|38
1630301980000|2021-08-30 05:39:40|86381.3|86331.3|86380.8|86330.8|86382.3|86332.3|86380.6|86330.6|47
1630301990000|2021-08-30 05:39:50|86380.9|86330.9|86379.4|86329.4|86382.2|86332.2|86379.4|86329.4|24
1630302000000|2021-08-30 05:40:00|86380.3|86330.3|86384.4|86334.4|86384.5|86334.5|86378|86328|57
1630302010000|2021-08-30 05:40:10|86383|86333|86383.7|86333.7|86384.5|86334.5|86381.6|86331.6|43
1630302020000|2021-08-30 05:40:20|86383.9|86333.9|86392.9|86342.9|86392.9|86342.9|86382.9|86332.9|52
1630302030000|2021-08-30 05:40:30|86391.8|86341.8|86389.9|86339.9|86391.8|86341.8|86388|86338|47
1630302040000|2021-08-30 05:40:40|86389.2|86339.2|86390.9|86340.9|86392.1|86342.1|86389.1|86339.1|30
1630302050000|2021-08-30 05:40:50|86391.1|86341.1|86390|86340|86392|86342|86389.2|86339.2|25
1630302060000|2021-08-30 05:41:00|86390.1|86340.1|86391.3|86341.3|86391.5|86341.5|86390.1|86340.1|17
1630302070000|2021-08-30 05:41:10|86392.4|86342.4|86390.3|86340.3|86392.4|86342.4|86389.8|86339.8|12
1630302080000|2021-08-30 05:41:20|86389.5|86339.5|86393.7|86343.7|86393.7|86343.7|86389.5|86339.5|16
1630302090000|2021-08-30 05:41:30|86392.7|86342.7|86392.2|86342.2|86393.7|86343.7|86390.6|86340.6|27
1630302100000|2021-08-30 05:41:40|86392.1|86342.1|86390.2|86340.2|86392.1|86342.1|86389.7|86339.7|50
1630302110000|2021-08-30 05:41:50|86390.6|86340.6|86389.8|86339.8|86391.2|86341.2|86389.6|86339.6|52
1630302120000|2021-08-30 05:42:00|86390.2|86340.2|86389.2|86339.2|86392.9|86342.9|86389.2|86339.2|56
1630302130000|2021-08-30 05:42:10|86390.5|86340.5|86393.7|86343.7|86393.7|86343.7|86388.5|86338.5|77
1630302140000|2021-08-30 05:42:20|86393.2|86343.2|86396|86346|86396.1|86346.1|86390.4|86340.4|75
1630302150000|2021-08-30 05:42:30|86396.8|86346.8|86391|86341|86397.9|86347.9|86390.2|86340.2|72
1630302160000|2021-08-30 05:42:40|86391.1|86341.1|86398.3|86348.3|86398.3|86348.3|86390.6|86340.6|46
1630302170000|2021-08-30 05:42:50|86397.2|86347.2|86388.8|86338.8|86397.8|86347.8|86388.6|86338.6|71
1630302180000|2021-08-30 05:43:00|86388.6|86338.6|86385.1|86335.1|86388.6|86338.6|86382.8|86332.8|71
1630302190000|2021-08-30 05:43:10|86386|86336|86381.8|86331.8|86386.4|86336.4|86381.8|86331.8|73
1630302200000|2021-08-30 05:43:20|86382.3|86332.3|86385.2|86335.2|86387|86337|86380.4|86330.4|75
1630302210000|2021-08-30 05:43:30|86386|86336|86384.8|86334.8|86387.9|86337.9|86382.3|86332.3|73
1630302220000|2021-08-30 05:43:40|86383.2|86333.2|86385.1|86335.1|86387.5|86337.5|86382.3|86332.3|74
1630302230000|2021-08-30 05:43:50|86385.4|86335.4|86385.2|86335.2|86386.8|86336.8|86382.1|86332.1|76
1630302240000|2021-08-30 05:44:00|86387.2|86337.2|86383.4|86333.4|86387.2|86337.2|86383|86333|76
1630302250000|2021-08-30 05:44:10|86384|86334|86382.2|86332.2|86386.7|86336.7|86382|86332|75
1630302260000|2021-08-30 05:44:20|86381|86331|86391.1|86341.1|86391.7|86341.7|86381|86331|74
1630302270000|2021-08-30 05:44:30|86391.2|86341.2|86387.3|86337.3|86393.1|86343.1|86386.8|86336.8|73
1630302280000|2021-08-30 05:44:40|86387.1|86337.1|86388.3|86338.3|86390.8|86340.8|86386.5|86336.5|68
1630302290000|2021-08-30 05:44:50|86387.9|86337.9|86386.8|86336.8|86389.3|86339.3|86381.2|86331.2|34
1630302300000|2021-08-30 05:45:00|86386.1|86336.1|86385.2|86335.2|86389.2|86339.2|86383.5|86333.5|69
1630302310000|2021-08-30 05:45:10|86385.4|86335.4|86387.5|86337.5|86389.6|86339.6|86383.6|86333.6|73
1630302320000|2021-08-30 05:45:20|86387.7|86337.7|86390.5|86340.5|86392.4|86342.4|86385.1|86335.1|74
1630302330000|2021-08-30 05:45:30|86390.9|86340.9|86386.5|86336.5|86391.2|86341.2|86386.2|86336.2|55
1630302340000|2021-08-30 05:45:40|86387.7|86337.7|86387.1|86337.1|86387.7|86337.7|86385|86335|15
1630302350000|2021-08-30 05:45:50|86389.4|86339.4|86386.8|86336.8|86390.2|86340.2|86385.3|86335.3|57
1630302360000|2021-08-30 05:46:00|86387.8|86337.8|86386.7|86336.7|86387.8|86337.8|86385.1|86335.1|16
1630302370000|2021-08-30 05:46:10|86386.4|86336.4|86387.8|86337.8|86387.8|86337.8|86385.5|86335.5|24
1630302380000|2021-08-30 05:46:20|86388.9|86338.9|86389.4|86339.4|86390.9|86340.9|86387.2|86337.2|51
1630302390000|2021-08-30 05:46:30|86389|86339|86387.2|86337.2|86391.2|86341.2|86387|86337|67
1630302400000|2021-08-30 05:46:40|86387.8|86337.8|86387.9|86337.9|86391.9|86341.9|86387.3|86337.3|36
1630302410000|2021-08-30 05:46:50|86389.4|86339.4|86389.3|86339.3|86389.4|86339.4|86387.1|86337.1|22
1630302420000|2021-08-30 05:47:00|86388.9|86338.9|86390.2|86340.2|86391.5|86341.5|86388.4|86338.4|21
1630302430000|2021-08-30 05:47:10|86389.9|86339.9|86390|86340|86394.2|86344.2|86388.5|86338.5|43
1630302440000|2021-08-30 05:47:20|86389.3|86339.3|86388.9|86338.9|86389.5|86339.5|86386.5|86336.5|36
1630302450000|2021-08-30 05:47:30|86389.4|86339.4|86389.8|86339.8|86391.7|86341.7|86385.9|86335.9|76
1630302460000|2021-08-30 05:47:40|86388.6|86338.6|86388.9|86338.9|86391.4|86341.4|86386.4|86336.4|70
1630302470000|2021-08-30 05:47:50|86388.8|86338.8|86390.6|86340.6|86391.7|86341.7|86387.5|86337.5|78
1630302480000|2021-08-30 05:48:00|86390|86340|86391.8|86341.8|86393.2|86343.2|86387.9|86337.9|75
1630302490000|2021-08-30 05:48:10|86391.2|86341.2|86389.7|86339.7|86393.4|86343.4|86388.5|86338.5|75
1630302500000|2021-08-30 05:48:20|86389.3|86339.3|86390.6|86340.6|86393|86343|86387.1|86337.1|77
1630302510000|2021-08-30 05:48:30|86392.6|86342.6|86390.3|86340.3|86393.7|86343.7|86388.7|86338.7|77
1630302520000|2021-08-30 05:48:40|86392.6|86342.6|86393.6|86343.6|86395.8|86345.8|86388.6|86338.6|75
1630302530000|2021-08-30 05:48:50|86394.3|86344.3|86393.3|86343.3|86394.8|86344.8|86388.8|86338.8|75
1630302540000|2021-08-30 05:49:00|86393.1|86343.1|86390.2|86340.2|86393.7|86343.7|86389.1|86339.1|74
1630302550000|2021-08-30 05:49:10|86389.5|86339.5|86390|86340|86392.5|86342.5|86388.9|86338.9|74
1630302560000|2021-08-30 05:49:20|86389.5|86339.5|86388.7|86338.7|86392.2|86342.2|86388|86338|74
1630302570000|2021-08-30 05:49:30|86388.4|86338.4|86397.5|86347.5|86398.5|86348.5|86387.8|86337.8|73
1630302580000|2021-08-30 05:49:40|86398.3|86348.3|86399.5|86349.5|86401.8|86351.8|86396.5|86346.5|73
1630302590000|2021-08-30 05:49:50|86398.5|86348.5|86400.3|86350.3|86402.2|86352.2|86398|86348|72
1630302600000|2021-08-30 05:50:00|86400.4|86350.4|86403.8|86353.8|86405.2|86355.2|86399.2|86349.2|77
1630302610000|2021-08-30 05:50:10|86403.1|86353.1|86406.3|86356.3|86407.2|86357.2|86403.1|86353.1|74
1630302620000|2021-08-30 05:50:20|86406.8|86356.8|86405.5|86355.5|86407.5|86357.5|86402.3|86352.3|75
1630302630000|2021-08-30 05:50:30|86405.7|86355.7|86403.7|86353.7|86406.2|86356.2|86401.2|86351.2|76
1630302640000|2021-08-30 05:50:40|86404.8|86354.8|86406.2|86356.2|86408.9|86358.9|86403.2|86353.2|78
1630302650000|2021-08-30 05:50:50|86404.6|86354.6|86403.2|86353.2|86407.9|86357.9|86398.3|86348.3|74
1630302660000|2021-08-30 05:51:00|86403.4|86353.4|86403.5|86353.5|86405.3|86355.3|86399.8|86349.8|76
1630302670000|2021-08-30 05:51:10|86403.4|86353.4|86395.3|86345.3|86403.7|86353.7|86394|86344|77
1630302680000|2021-08-30 05:51:20|86395.2|86345.2|86407.5|86357.5|86409.8|86359.8|86391.7|86341.7|76
1630302690000|2021-08-30 05:51:30|86411.8|86361.8|86408.1|86358.1|86412.5|86362.5|86407.3|86357.3|39
1630302700000|2021-08-30 05:51:40|86408.6|86358.6|86410.7|86360.7|86412.6|86362.6|86403.7|86353.7|59
1630302710000|2021-08-30 05:51:50|86411.2|86361.2|86402.1|86352.1|86411.2|86361.2|86401.2|86351.2|43
1630302720000|2021-08-30 05:52:00|86402.3|86352.3|86405|86355|86406|86356|86402.3|86352.3|35
1630302730000|2021-08-30 05:52:10|86405.4|86355.4|86406.6|86356.6|86406.9|86356.9|86405|86355|19
1630302740000|2021-08-30 05:52:20|86406.7|86356.7|86410.2|86360.2|86410.3|86360.3|86406|86356|44
1630302750000|2021-08-30 05:52:30|86409.5|86359.5|86413.6|86363.6|86414.7|86364.7|86407.9|86357.9|47
1630302760000|2021-08-30 05:52:40|86413.1|86363.1|86414.9|86364.9|86415.4|86365.4|86411.4|86361.4|43
1630302770000|2021-08-30 05:52:50|86415.2|86365.2|86411|86361|86417.3|86367.3|86410.6|86360.6|59
1630302780000|2021-08-30 05:53:00|86411.3|86361.3|86411.9|86361.9|86413.2|86363.2|86410.7|86360.7|52
1630302790000|2021-08-30 05:53:10|86411.7|86361.7|86411.8|86361.8|86412.4|86362.4|86409.5|86359.5|66
1630302800000|2021-08-30 05:53:20|86411.7|86361.7|86412|86362|86415.8|86365.8|86409.9|86359.9|46
1630302810000|2021-08-30 05:53:30|86413.1|86363.1|86411|86361|86413.1|86363.1|86409.4|86359.4|58
1630302820000|2021-08-30 05:53:40|86410.4|86360.4|86412.3|86362.3|86412.3|86362.3|86409.9|86359.9|63
1630302830000|2021-08-30 05:53:50|86411.9|86361.9|86408.6|86358.6|86416.8|86366.8|86406.5|86356.5|57
1630302840000|2021-08-30 05:54:00|86408.5|86358.5|86410.4|86360.4|86411.1|86361.1|86407.3|86357.3|38
1630302850000|2021-08-30 05:54:10|86410.9|86360.9|86416.6|86366.6|86417.6|86367.6|86410.5|86360.5|55
1630302860000|2021-08-30 05:54:20|86415.4|86365.4|86416.8|86366.8|86420.7|86370.7|86415.4|86365.4|63
1630302870000|2021-08-30 05:54:30|86417.2|86367.2|86418.1|86368.1|86422.7|86372.7|86415.3|86365.3|30
1630302880000|2021-08-30 05:54:40|86418.4|86368.4|86416.3|86366.3|86419.4|86369.4|86416.1|86366.1|62
1630302890000|2021-08-30 05:54:50|86415.7|86365.7|86419.7|86369.7|86422.1|86372.1|86415.7|86365.7|66
1630302900000|2021-08-30 05:55:00|86420.3|86370.3|86416.9|86366.9|86421.1|86371.1|86416.4|86366.4|67
1630302910000|2021-08-30 05:55:10|86418.4|86368.4|86418.4|86368.4|86419.5|86369.5|86417.7|86367.7|63
1630302920000|2021-08-30 05:55:20|86418.1|86368.1|86416.1|86366.1|86419.8|86369.8|86415.3|86365.3|63
1630302930000|2021-08-30 05:55:30|86416|86366|86416.1|86366.1|86419.3|86369.3|86415.3|86365.3|32
1630302940000|2021-08-30 05:55:40|86416.9|86366.9|86415.4|86365.4|86421.1|86371.1|86414.7|86364.7|48
1630302950000|2021-08-30 05:55:50|86415.8|86365.8|86416.9|86366.9|86422.6|86372.6|86415.8|86365.8|57
1630302960000|2021-08-30 05:56:00|86420|86370|86418.5|86368.5|86421.3|86371.3|86416.5|86366.5|69
1630302970000|2021-08-30 05:56:10|86418.4|86368.4|86419.6|86369.6|86421.5|86371.5|86415.4|86365.4|75
1630302980000|2021-08-30 05:56:20|86417.1|86367.1|86415.6|86365.6|86419.8|86369.8|86415.6|86365.6|54
1630302990000|2021-08-30 05:56:30|86415.5|86365.5|86414.3|86364.3|86416.1|86366.1|86413.1|86363.1|52
1630303000000|2021-08-30 05:56:40|86414.8|86364.8|86419.7|86369.7|86420|86370|86413.3|86363.3|63
1630303010000|2021-08-30 05:56:50|86419|86369|86417.4|86367.4|86420.3|86370.3|86415|86365|36
1630303020000|2021-08-30 05:57:00|86417.5|86367.5|86417.1|86367.1|86419.6|86369.6|86415.7|86365.7|27
1630303030000|2021-08-30 05:57:10|86417.3|86367.3|86418.8|86368.8|86418.9|86368.9|86416.7|86366.7|17
1630303040000|2021-08-30 05:57:20|86418.2|86368.2|86419.4|86369.4|86420.5|86370.5|86417.7|86367.7|56
1630303050000|2021-08-30 05:57:30|86419.8|86369.8|86420.6|86370.6|86423.5|86373.5|86419.2|86369.2|48
1630303060000|2021-08-30 05:57:40|86420|86370|86419.8|86369.8|86423.2|86373.2|86419.5|86369.5|48
1630303070000|2021-08-30 05:57:50|86419.1|86369.1|86423.3|86373.3|86424.1|86374.1|86419.1|86369.1|39
1630303080000|2021-08-30 05:58:00|86422.9|86372.9|86420.3|86370.3|86423.4|86373.4|86418.2|86368.2|57
1630303090000|2021-08-30 05:58:10|86420.7|86370.7|86419.4|86369.4|86421|86371|86418.1|86368.1|48
1630303100000|2021-08-30 05:58:20|86419.1|86369.1|86420.8|86370.8|86423.2|86373.2|86416.4|86366.4|62
1630303110000|2021-08-30 05:58:30|86421.2|86371.2|86417.2|86367.2|86422.2|86372.2|86412.4|86362.4|70
1630303120000|2021-08-30 05:58:40|86418.2|86368.2|86420.8|86370.8|86421.8|86371.8|86413.1|86363.1|59
1630303130000|2021-08-30 05:58:50|86421.4|86371.4|86415.3|86365.3|86423|86373|86413.6|86363.6|40
1630303140000|2021-08-30 05:59:00|86415.6|86365.6|86418.7|86368.7|86419.8|86369.8|86415.6|86365.6|49
1630303150000|2021-08-30 05:59:10|86418.3|86368.3|86420.4|86370.4|86421.1|86371.1|86417.9|86367.9|46
1630303160000|2021-08-30 05:59:20|86420.5|86370.5|86419.7|86369.7|86423.5|86373.5|86419.1|86369.1|58
1630303170000|2021-08-30 05:59:30|86419.6|86369.6|86421.2|86371.2|86424.2|86374.2|86419.6|86369.6|51
1630303180000|2021-08-30 05:59:40|86422|86372|86411.6|86361.6|86422.8|86372.8|86408.7|86358.7|59
1630303190000|2021-08-30 05:59:50|86409.5|86359.5|86412.9|86362.9|86415.6|86365.6|86409.5|86359.5|52
1630303200000|2021-08-30 06:00:00|86413.3|86363.3|86409.5|86359.5|86419.6|86369.6|86406.3|86356.3|53
1630303210000|2021-08-30 06:00:10|86409.6|86359.6|86409.6|86359.6|86414.3|86364.3|86409|86359|31
1630303220000|2021-08-30 06:00:20|86410.2|86360.2|86410.2|86360.2|86411.2|86361.2|86407.3|86357.3|21
1630303230000|2021-08-30 06:00:30|86410.7|86360.7|86399.2|86349.2|86410.8|86360.8|86397.5|86347.5|54
1630303240000|2021-08-30 06:00:40|86396.7|86346.7|86399.4|86349.4|86399.7|86349.7|86396.3|86346.3|45
1630303250000|2021-08-30 06:00:50|86399.5|86349.5|86402.7|86352.7|86403.9|86353.9|86398.1|86348.1|23
1630303260000|2021-08-30 06:01:00|86404.3|86354.3|86404.9|86354.9|86407.4|86357.4|86399.7|86349.7|42
1630303270000|2021-08-30 06:01:10|86405.1|86355.1|86411.9|86361.9|86412.7|86362.7|86405.1|86355.1|51
1630303280000|2021-08-30 06:01:20|86412|86362|86414.1|86364.1|86415.1|86365.1|86411.6|86361.6|37
1630303290000|2021-08-30 06:01:30|86413.3|86363.3|86414.8|86364.8|86416.5|86366.5|86409.4|86359.4|34
1630303300000|2021-08-30 06:01:40|86414.2|86364.2|86410.9|86360.9|86416.5|86366.5|86410.9|86360.9|40
1630303310000|2021-08-30 06:01:50|86410.8|86360.8|86412.4|86362.4|86412.8|86362.8|86410.5|86360.5|30
1630303320000|2021-08-30 06:02:00|86412.5|86362.5|86400.7|86375.7|86414.9|86376.9|86400.4|86362.4|37
1630303330000|2021-08-30 06:02:10|86399.7|86374.7|86400.5|86375.5|86400.8|86375.8|86399.3|86374.3|29
1630303340000|2021-08-30 06:02:20|86400.4|86375.4|86409.7|86359.7|86413.2|86375.4|86400.1|86358.9|24
1630303350000|2021-08-30 06:02:30|86410.2|86360.2|86407.6|86357.6|86410.2|86360.2|86405|86355|39
1630303360000|2021-08-30 06:02:40|86408.2|86358.2|86406.9|86356.9|86408.3|86358.3|86406.7|86356.7|30
1630303370000|2021-08-30 06:02:50|86406.7|86356.7|86406.6|86356.6|86407.6|86357.6|86406|86356|23
1630303380000|2021-08-30 06:03:00|86408|86358|86406.1|86356.1|86408.5|86358.5|86406.1|86356.1|17
1630303390000|2021-08-30 06:03:10|86407.1|86357.1|86406.8|86356.8|86407.4|86357.4|86403.1|86353.1|26
1630303400000|2021-08-30 06:03:20|86406.9|86356.9|86403.2|86353.2|86407.2|86357.2|86401.3|86351.3|12
1630303410000|2021-08-30 06:03:30|86404.5|86354.5|86404.7|86354.7|86406.3|86356.3|86403.2|86353.2|15
1630303420000|2021-08-30 06:03:40|86404.9|86354.9|86403.9|86353.9|86405.7|86355.7|86403.9|86353.9|22
1630303430000|2021-08-30 06:03:50|86404.2|86354.2|86403.7|86353.7|86406|86356|86403.7|86353.7|25
1630303440000|2021-08-30 06:04:00|86404.9|86354.9|86403.2|86353.2|86405.4|86355.4|86402.8|86352.8|17
1630303450000|2021-08-30 06:04:10|86403.8|86353.8|86406.6|86356.6|86406.8|86356.8|86403.8|86353.8|23
1630303460000|2021-08-30 06:04:20|86407|86357|86406.9|86356.9|86407.7|86357.7|86406.7|86356.7|19
1630303470000|2021-08-30 06:04:30|86406.6|86356.6|86406.6|86356.6|86408.4|86358.4|86406.4|86356.4|24
1630303480000|2021-08-30 06:04:40|86406.4|86356.4|86408.9|86358.9|86409.5|86359.5|86405.8|86355.8|32
1630303490000|2021-08-30 06:04:50|86409.5|86359.5|86408.3|86358.3|86410.1|86360.1|86407.8|86357.8|15
1630303500000|2021-08-30 06:05:00|86407.1|86357.1|86408.2|86358.2|86409.8|86359.8|86407.1|86357.1|22
1630303510000|2021-08-30 06:05:10|86408.1|86358.1|86409.8|86359.8|86409.8|86359.8|86405.7|86355.7|23
1630303520000|2021-08-30 06:05:20|86408.1|86358.1|86400.6|86350.6|86409.8|86359.8|86399.4|86349.4|39
1630303530000|2021-08-30 06:05:30|86400.4|86350.4|86401.2|86351.2|86402.5|86352.5|86398.6|86348.6|27
1630303540000|2021-08-30 06:05:40|86402.2|86352.2|86398.3|86348.3|86402.8|86352.8|86398.1|86348.1|20
1630303550000|2021-08-30 06:05:50|86398.4|86348.4|86400.7|86350.7|86400.7|86350.7|86398.2|86348.2|24
1630303560000|2021-08-30 06:06:00|86400.8|86350.8|86405.1|86355.1|86405.1|86355.1|86399.9|86349.9|31
1630303570000|2021-08-30 06:06:10|86404.3|86354.3|86403.9|86353.9|86407|86357|86402.5|86352.5|24
1630303580000|2021-08-30 06:06:20|86405.9|86355.9|86403.5|86353.5|86406.3|86356.3|86403.5|86353.5|17
1630303590000|2021-08-30 06:06:30|86404.3|86354.3|86403.3|86353.3|86405.6|86367.8|86389.8|86353.1|27
1630303600000|2021-08-30 06:06:40|86402.8|86352.8|86403.7|86353.7|86404.3|86354.3|86402.8|86352.8|21
1630303610000|2021-08-30 06:06:50|86403.9|86353.9|86402.2|86352.2|86405.1|86355.1|86402.2|86352.2|17
1630303620000|2021-08-30 06:07:00|86402.5|86352.5|86402.3|86352.3|86402.7|86352.7|86402.3|86352.3|9
1630303630000|2021-08-30 06:07:10|86389.9|86364.9|86389.7|86364.7|86390|86365|86389.4|86364.4|12
1630303640000|2021-08-30 06:07:20|86389.6|86364.6|86395.8|86345.8|86400.3|86365.1|86387.9|86345.8|33
1630303650000|2021-08-30 06:07:30|86395.9|86345.9|86391.9|86341.9|86396.4|86346.4|86391.2|86341.2|33
1630303660000|2021-08-30 06:07:40|86391.8|86341.8|86391.4|86341.4|86393|86343|86389.9|86339.9|32
1630303670000|2021-08-30 06:07:50|86391.8|86341.8|86392.6|86342.6|86393.1|86343.1|86391.7|86341.7|24
1630303680000|2021-08-30 06:08:00|86392.5|86342.5|86396|86346|86396.9|86346.9|86392.5|86342.5|30
1630303690000|2021-08-30 06:08:10|86396.7|86346.7|86401.1|86351.1|86401.7|86351.7|86396.7|86346.7|42
1630303700000|2021-08-30 06:08:20|86400.5|86350.5|86401.6|86351.6|86401.7|86351.7|86400.2|86350.2|18
1630303710000|2021-08-30 06:08:30|86401.2|86351.2|86401.9|86351.9|86403.8|86353.8|86401.2|86351.2|42
1630303720000|2021-08-30 06:08:40|86401.8|86351.8|86399.6|86349.6|86403.3|86363.5|86387.8|86349.5|33
1630303730000|2021-08-30 06:08:50|86399.5|86349.5|86401.2|86351.2|86401.6|86351.6|86398.6|86348.6|34
1630303740000|2021-08-30 06:09:00|86401.1|86351.1|86396.9|86346.9|86401.1|86351.1|86396.3|86346.3|27
1630303750000|2021-08-30 06:09:10|86397.2|86347.2|86396.8|86346.8|86397.8|86347.8|86396.4|86346.4|25
1630303760000|2021-08-30 06:09:20|86396.7|86346.7|86399|86349|86399.1|86360|86383.4|86345.3|29
1630303770000|2021-08-30 06:09:30|86398.8|86348.8|86399.4|86349.4|86400.9|86350.9|86397.6|86347.6|32
1630303780000|2021-08-30 06:09:40|86399.3|86349.3|86401.2|86351.2|86401.2|86351.2|86399|86349|22
1630303790000|2021-08-30 06:09:50|86401.4|86351.4|86403.5|86353.5|86404|86365|86389.3|86349.8|32
1630303800000|2021-08-30 06:10:00|86403.2|86353.2|86401.9|86351.9|86403.2|86353.2|86400.6|86350.6|33
1630303810000|2021-08-30 06:10:10|86401.8|86351.8|86396|86346|86401.8|86351.8|86395.5|86345.5|37
1630303820000|2021-08-30 06:10:20|86395.8|86345.8|86394|86344|86397|86347|86392|86342|33
1630303830000|2021-08-30 06:10:30|86393.6|86343.6|86393.5|86343.5|86394.1|86344.1|86393|86343|29
1630303840000|2021-08-30 06:10:40|86393.6|86343.6|86396.9|86346.9|86397.7|86347.7|86393.6|86343.6|30
1630303850000|2021-08-30 06:10:50|86398.4|86348.4|86397.5|86347.5|86399.9|86349.9|86396.7|86346.7|40
1630303860000|2021-08-30 06:11:00|86397.7|86347.7|86399.4|86349.4|86400.4|86350.4|86397.1|86347.1|47
1630303870000|2021-08-30 06:11:10|86399.2|86349.2|86399.1|86349.1|86399.7|86349.7|86398.6|86348.6|19
1630303880000|2021-08-30 06:11:20|86399.3|86349.3|86399.4|86349.4|86401|86351|86399|86349|27
1630303890000|2021-08-30 06:11:30|86399.9|86349.9|86396.9|86346.9|86400.3|86350.3|86396.9|86346.9|12
1630303900000|2021-08-30 06:11:40|86396.2|86346.2|86398.5|86348.5|86398.5|86361.2|86384.7|86345.8|20
1630303910000|2021-08-30 06:11:50|86398.7|86348.7|86399.7|86349.7|86401.4|86351.4|86398.7|86348.7|16
1630303920000|2021-08-30 06:12:00|86398.5|86348.5|86411.6|86361.6|86413.2|86363.2|86397.5|86347.5|58
1630303930000|2021-08-30 06:12:10|86412.3|86362.3|86412|86362|86413.8|86363.8|86410.3|86360.3|35
1630303940000|2021-08-30 06:12:20|86411.7|86361.7|86409|86359|86411.8|86361.8|86407|86357|38
1630303950000|2021-08-30 06:12:30|86408.8|86358.8|86407.5|86357.5|86409.6|86359.6|86406.1|86356.1|36
1630303960000|2021-08-30 06:12:40|86407.1|86357.1|86407.1|86357.1|86409.4|86359.4|86406.5|86356.5|23
1630303970000|2021-08-30 06:12:50|86407|86357|86399.8|86374.8|86413|86374.8|86399.8|86357|30
1630303980000|2021-08-30 06:13:00|86400.1|86375.1|86412.4|86362.4|86415.4|86376|86397.3|86362|43
1630303990000|2021-08-30 06:13:10|86412.1|86362.1|86413.8|86363.8|86416.1|86366.1|86412.1|86362.1|45
1630304000000|2021-08-30 06:13:20|86413.7|86363.7|86413|86363|86414.8|86364.8|86412.9|86362.9|28
1630304010000|2021-08-30 06:13:30|86412.9|86362.9|86412.9|86362.9|86413.2|86363.2|86412.6|86362.6|27
1630304020000|2021-08-30 06:13:40|86412.8|86362.8|86415.4|86365.4|86416.9|86366.9|86412.7|86362.7|42
1630304030000|2021-08-30 06:13:50|86414.8|86364.8|86414.5|86364.5|86416.5|86366.5|86414.5|86364.5|26
1630304040000|2021-08-30 06:14:00|86414.7|86364.7|86415.6|86365.6|86417.1|86367.1|86414.7|86364.7|25
1630304050000|2021-08-30 06:14:10|86413.8|86363.8|86422.2|86372.2|86425.5|86386|86408|86363.8|47
1630304060000|2021-08-30 06:14:20|86422.3|86372.3|86421.7|86371.7|86422.8|86372.8|86421.4|86371.4|32
1630304070000|2021-08-30 06:14:30|86421.2|86371.2|86418.5|86368.5|86422.9|86372.9|86417.6|86367.6|37
1630304080000|2021-08-30 06:14:40|86420.1|86370.1|86415.6|86365.6|86421.2|86371.2|86411.6|86361.6|48
1630304090000|2021-08-30 06:14:50|86413.6|86363.6|86412.6|86362.6|86415.9|86365.9|86412.3|86362.3|34
1630304100000|2021-08-30 06:15:00|86412.4|86362.4|86413.1|86363.1|86414.4|86364.4|86412|86362|43
1630304110000|2021-08-30 06:15:10|86412.7|86362.7|86414.5|86364.5|86414.6|86364.6|86412.5|86362.5|21
1630304120000|2021-08-30 06:15:20|86414.6|86364.6|86410.3|86360.3|86414.6|86364.6|86409.7|86359.7|33
1630304130000|2021-08-30 06:15:30|86410.2|86360.2|86411.7|86361.7|86412.6|86362.6|86410.2|86360.2|38
1630304140000|2021-08-30 06:15:40|86411.2|86361.2|86416.8|86366.8|86426.2|86376.2|86411.2|86361.2|41
1630304150000|2021-08-30 06:15:50|86416|86366|86418.3|86368.3|86419.5|86369.5|86416|86366|24
1630304160000|2021-08-30 06:16:00|86417.9|86367.9|86416.6|86366.6|86418.4|86368.4|86415.9|86365.9|23
1630304170000|2021-08-30 06:16:10|86413.3|86363.3|86408.3|86358.3|86414|86364|86408.3|86358.3|47
1630304180000|2021-08-30 06:16:20|86409.6|86359.6|86411.9|86361.9|86414.7|86364.7|86405.8|86355.8|49
1630304190000|2021-08-30 06:16:30|86411.5|86361.5|86412|86362|86413.3|86363.3|86411.5|86361.5|51
1630304200000|2021-08-30 06:16:40|86412.1|86362.1|86413.4|86363.4|86413.8|86363.8|86412|86362|19
1630304210000|2021-08-30 06:16:50|86414|86364|86414.2|86364.2|86414.8|86364.8|86412.5|86362.5|11
1630304220000|2021-08-30 06:17:00|86414.3|86364.3|86415.8|86365.8|86416.3|86366.3|86413.2|86363.2|30
1630304230000|2021-08-30 06:17:10|86416.7|86366.7|86418.2|86368.2|86419.4|86369.4|86414.5|86364.5|30
1630304240000|2021-08-30 06:17:20|86418|86368|86419.3|86369.3|86419.8|86369.8|86417.3|86367.3|36
1630304250000|2021-08-30 06:17:30|86419.6|86369.6|86417.3|86367.3|86419.6|86369.6|86417.3|86367.3|21
1630304260000|2021-08-30 06:17:40|86417.5|86367.5|86417.1|86367.1|86419|86369|86416.9|86366.9|16
1630304270000|2021-08-30 06:17:50|86418|86368|86414.9|86364.9|86418|86368|86414.7|86364.7|28
1630304280000|2021-08-30 06:18:00|86415.6|86365.6|86414.4|86364.4|86416|86366|86413|86363|44
1630304290000|2021-08-30 06:18:10|86413.6|86363.6|86412|86362|86415.2|86365.2|86411.6|86361.6|33
1630304300000|2021-08-30 06:18:20|86411.9|86361.9|86407|86357|86411.9|86370.1|86395.1|86356.4|33
1630304310000|2021-08-30 06:18:30|86407.2|86357.2|86408.4|86358.4|86408.8|86358.8|86406.2|86356.2|26
1630304320000|2021-08-30 06:18:40|86408.1|86358.1|86410.9|86360.9|86410.9|86360.9|86408.1|86358.1|11
1630304330000|2021-08-30 06:18:50|86410.8|86360.8|86413.8|86363.8|86415.7|86365.7|86410.6|86360.6|18
1630304340000|2021-08-30 06:19:00|86414.7|86364.7|86411.4|86361.4|86414.7|86364.7|86411.4|86361.4|40
1630304350000|2021-08-30 06:19:10|86411.6|86361.6|86421.1|86371.1|86421.1|86371.1|86411.5|86361.5|44
1630304360000|2021-08-30 06:19:20|86421.7|86371.7|86421.7|86371.7|86422.4|86372.4|86419.7|86369.7|26
1630304370000|2021-08-30 06:19:30|86421.6|86371.6|86420|86370|86421.6|86371.6|86417.8|86367.8|46
1630304380000|2021-08-30 06:19:40|86419.9|86369.9|86419.7|86369.7|86420.5|86370.5|86419.4|86369.4|29
1630304390000|2021-08-30 06:19:50|86420.5|86370.5|86419.7|86369.7|86420.7|86370.7|86419.6|86369.6|16
1630304400000|2021-08-30 06:20:00|86419.3|86369.3|86420.2|86370.2|86420.6|86370.6|86419.1|86369.1|22
1630304410000|2021-08-30 06:20:10|86420.4|86370.4|86419.2|86369.2|86420.9|86370.9|86419.1|86369.1|21
1630304420000|2021-08-30 06:20:20|86419|86369|86419.4|86369.4|86419.9|86369.9|86418.8|86368.8|20
1630304430000|2021-08-30 06:20:30|86420.1|86370.1|86420|86370|86420.3|86370.3|86419.6|86369.6|13
1630304440000|2021-08-30 06:20:40|86419.6|86369.6|86411.5|86361.5|86419.6|86369.6|86410.4|86360.4|31
1630304450000|2021-08-30 06:20:50|86411.8|86361.8|86411.5|86361.5|86412.7|86362.7|86411|86361|42
1630304460000|2021-08-30 06:21:00|86411.7|86361.7|86412.5|86362.5|86412.7|86362.7|86411.7|86361.7|16
1630304470000|2021-08-30 06:21:10|86412.2|86362.2|86411.4|86361.4|86412.6|86362.6|86411.3|86361.3|17
1630304480000|2021-08-30 06:21:20|86411.2|86361.2|86409.3|86359.3|86411.6|86361.6|86407.6|86357.6|23
1630304490000|2021-08-30 06:21:30|86409.6|86359.6|86408.8|86358.8|86410|86360|86408.5|86358.5|12
1630304500000|2021-08-30 06:21:40|86409.4|86359.4|86409.9|86359.9|86409.9|86359.9|86408.6|86358.6|17
1630304510000|2021-08-30 06:21:50|86411.3|86361.3|86410.9|86360.9|86414.1|86364.1|86408.4|86358.4|28
1630304520000|2021-08-30 06:22:00|86410.8|86360.8|86411.1|86361.1|86411.5|86361.5|86410.6|86360.6|18
1630304530000|2021-08-30 06:22:10|86410.9|86360.9|86407.8|86357.8|86411.7|86361.7|86407.8|86357.8|22
1630304540000|2021-08-30 06:22:20|86407.6|86357.6|86409.3|86359.3|86409.6|86359.6|86407.4|86357.4|28
1630304550000|2021-08-30 06:22:30|86409.2|86359.2|86408.4|86358.4|86409.7|86359.7|86408.2|86358.2|20
1630304560000|2021-08-30 06:22:40|86408.3|86358.3|86417.5|86367.5|86417.9|86367.9|86407.2|86357.2|29
1630304570000|2021-08-30 06:22:50|86416.9|86366.9|86413.3|86363.3|86418.7|86368.7|86412.7|86362.7|43
1630304580000|2021-08-30 06:23:00|86412.9|86362.9|86410.9|86360.9|86413.3|86363.3|86410.6|86360.6|28
1630304590000|2021-08-30 06:23:10|86411.1|86361.1|86409.5|86359.5|86411.8|86361.8|86408.5|86358.5|26
1630304600000|2021-08-30 06:23:20|86409.3|86359.3|86409.9|86359.9|86410.5|86360.5|86407.9|86357.9|27
1630304610000|2021-08-30 06:23:30|86409.6|86359.6|86407.4|86357.4|86409.9|86359.9|86405.8|86355.8|31
1630304620000|2021-08-30 06:23:40|86407.5|86357.5|86406.1|86356.1|86407.7|86357.7|86405.2|86355.2|29
1630304630000|2021-08-30 06:23:50|86406.2|86356.2|86406.9|86356.9|86406.9|86356.9|86406.1|86356.1|13
1630304640000|2021-08-30 06:24:00|86406.6|86356.6|86407.4|86357.4|86408.5|86368.9|86393.9|86354.7|24
1630304650000|2021-08-30 06:24:10|86408.4|86358.4|86409|86359|86409.5|86359.5|86408.2|86358.2|22
1630304660000|2021-08-30 06:24:20|86409.3|86359.3|86411.1|86361.1|86411.7|86361.7|86409.3|86359.3|26
1630304670000|2021-08-30 06:24:30|86411.4|86361.4|86411.6|86361.6|86411.8|86361.8|86410.3|86360.3|21
1630304680000|2021-08-30 06:24:40|86410.9|86360.9|86410.1|86360.1|86411.5|86361.5|86409.9|86359.9|20
1630304690000|2021-08-30 06:24:50|86410.3|86360.3|86410.7|86360.7|86411.2|86361.2|86410|86360|13
1630304700000|2021-08-30 06:25:00|86410.6|86360.6|86412.2|86362.2|86412.9|86375.9|86400.9|86360.1|36
1630304710000|2021-08-30 06:25:10|86411.8|86361.8|86413.6|86363.6|86414.1|86364.1|86411.8|86361.8|27
1630304720000|2021-08-30 06:25:20|86413.4|86363.4|86414.5|86364.5|86417.3|86367.3|86413.4|86363.4|41
1630304730000|2021-08-30 06:25:30|86414.8|86364.8|86415.2|86365.2|86415.4|86365.4|86414.5|86364.5|33
1630304740000|2021-08-30 06:25:40|86414.7|86364.7|86416.3|86366.3|86417.1|86367.1|86413.8|86363.8|38
1630304750000|2021-08-30 06:25:50|86416.1|86366.1|86417.2|86367.2|86418.1|86379.9|86403.5|86366.1|39
1630304760000|2021-08-30 06:26:00|86416|86366|86415.6|86365.6|86419.9|86369.9|86413.9|86363.9|43
1630304770000|2021-08-30 06:26:10|86415.2|86365.2|86416.9|86366.9|86418.4|86368.4|86414.6|86364.6|37
1630304780000|2021-08-30 06:26:20|86416.8|86366.8|86417.5|86367.5|86418.1|86368.1|86415.7|86365.7|30
1630304790000|2021-08-30 06:26:30|86417.1|86367.1|86416.1|86366.1|86418|86368|86416.1|86366.1|30
1630304800000|2021-08-30 06:26:40|86415.9|86365.9|86415.5|86365.5|86416|86366|86414.5|86364.5|37
1630304810000|2021-08-30 06:26:50|86415.1|86365.1|86414.7|86364.7|86415.2|86365.2|86412.5|86362.5|31
1630304820000|2021-08-30 06:27:00|86413.6|86363.6|86413|86363|86414.3|86364.3|86412.4|86362.4|39
1630304830000|2021-08-30 06:27:10|86412.6|86362.6|86415.4|86365.4|86417.3|86367.3|86411.9|86361.9|42
1630304840000|2021-08-30 06:27:20|86415.3|86365.3|86417.6|86367.6|86417.9|86367.9|86413.5|86363.5|43
1630304850000|2021-08-30 06:27:30|86417.3|86367.3|86415.4|86365.4|86417.6|86367.6|86414.9|86364.9|44
1630304860000|2021-08-30 06:27:40|86415.6|86365.6|86416.4|86366.4|86418.5|86368.5|86415.6|86365.6|40
1630304870000|2021-08-30 06:27:50|86416.7|86366.7|86415.9|86365.9|86418.5|86368.5|86414.3|86364.3|48
1630304880000|2021-08-30 06:28:00|86416.1|86366.1|86416.4|86366.4|86416.4|86366.4|86415.1|86365.1|43
1630304890000|2021-08-30 06:28:10|86416.6|86366.6|86413.9|86363.9|86421|86371|86413.6|86363.6|53
1630304900000|2021-08-30 06:28:20|86414.4|86364.4|86412.7|86362.7|86415.2|86365.2|86411.8|86361.8|32
1630304910000|2021-08-30 06:28:30|86412.5|86362.5|86414.7|86364.7|86416.1|86366.1|86412.2|86362.2|31
1630304920000|2021-08-30 06:28:40|86414.8|86364.8|86417.1|86367.1|86417.8|86367.8|86414.3|86364.3|48
1630304930000|2021-08-30 06:28:50|86416.8|86366.8|86416.9|86366.9|86418.3|86368.3|86416.2|86366.2|35
1630304940000|2021-08-30 06:29:00|86417.1|86367.1|86414.4|86364.4|86417.1|86367.1|86414.3|86364.3|35
1630304950000|2021-08-30 06:29:10|86414.5|86364.5|86411|86361|86416|86366|86410.6|86360.6|41
1630304960000|2021-08-30 06:29:20|86410.9|86360.9|86414.1|86364.1|86415.4|86365.4|86409.5|86359.5|51
1630304970000|2021-08-30 06:29:30|86414.4|86364.4|86415.2|86365.2|86417.4|86367.4|86413.9|86363.9|47
1630304980000|2021-08-30 06:29:40|86416.3|86366.3|86417.5|86367.5|86419.5|86369.5|86415.4|86365.4|48
1630304990000|2021-08-30 06:29:50|86417.4|86367.4|86414.7|86364.7|86417.4|86367.4|86414|86364|42
1630305000000|2021-08-30 06:30:00|86415.3|86365.3|86412.3|86362.3|86415.3|86365.3|86411.4|86361.4|39
1630305010000|2021-08-30 06:30:10|86412.4|86362.4|86408.9|86358.9|86414.3|86364.3|86408|86358|46
1630305020000|2021-08-30 06:30:20|86408.7|86358.7|86407.4|86357.4|86408.9|86358.9|86407.2|86357.2|30
1630305030000|2021-08-30 06:30:30|86407.8|86357.8|86409.9|86359.9|86411.1|86361.1|86407.4|86357.4|29
1630305040000|2021-08-30 06:30:40|86409.7|86359.7|86406.8|86356.8|86410.2|86360.2|86406.6|86356.6|40
1630305050000|2021-08-30 06:30:50|86406.2|86356.2|86410.1|86360.1|86410.1|86360.1|86406.2|86356.2|30
1630305060000|2021-08-30 06:31:00|86410.4|86360.4|86414.1|86364.1|86415.4|86365.4|86409.9|86359.9|36
1630305070000|2021-08-30 06:31:10|86412.9|86362.9|86413.5|86363.5|86413.8|86363.8|86412.9|86362.9|20
1630305080000|2021-08-30 06:31:20|86413.3|86363.3|86414.7|86364.7|86415.3|86365.3|86413.1|86363.1|24
1630305090000|2021-08-30 06:31:30|86414.8|86364.8|86413.7|86363.7|86415.1|86365.1|86413.6|86363.6|16
1630305100000|2021-08-30 06:31:40|86416.9|86366.9|86417.3|86367.3|86420.4|86370.4|86416.1|86366.1|41
1630305110000|2021-08-30 06:31:50|86417.2|86367.2|86418|86368|86418.1|86368.1|86417|86367|28
1630305120000|2021-08-30 06:32:00|86418.4|86368.4|86419.2|86369.2|86419.4|86369.4|86418.3|86368.3|18
1630305130000|2021-08-30 06:32:10|86419.6|86369.6|86420.7|86370.7|86422.3|86383.7|86405.7|86369.4|23
1630305140000|2021-08-30 06:32:20|86420.5|86370.5|86421.6|86371.6|86422.4|86372.4|86419.9|86369.9|30
1630305150000|2021-08-30 06:32:30|86421.9|86371.9|86419.7|86369.7|86423.6|86373.6|86418.6|86368.6|32
1630305160000|2021-08-30 06:32:40|86419.2|86369.2|86420.8|86370.8|86421.6|86371.6|86419|86369|27
1630305170000|2021-08-30 06:32:50|86420.7|86370.7|86428.5|86378.5|86430.4|86380.4|86420.1|86370.1|29
1630305180000|2021-08-30 06:33:00|86428.7|86378.7|86428.6|86378.6|86430|86380|86428|86378|23
1630305190000|2021-08-30 06:33:10|86428.9|86378.9|86429.7|86379.7|86430.7|86380.7|86428.6|86378.6|38
1630305200000|2021-08-30 06:33:20|86429.5|86379.5|86429.7|86379.7|86430.1|86380.1|86429.1|86379.1|24
1630305210000|2021-08-30 06:33:30|86429.2|86379.2|86423.5|86373.5|86429.2|86379.2|86422.4|86372.4|43
1630305220000|2021-08-30 06:33:40|86423.4|86373.4|86424|86374|86424.6|86374.6|86422.9|86372.9|20
1630305230000|2021-08-30 06:33:50|86426.7|86376.7|86426.5|86376.5|86428.1|86378.1|86423.1|86373.1|33
1630305240000|2021-08-30 06:34:00|86426.2|86376.2|86428.7|86378.7|86429.2|86379.2|86423.9|86373.9|49
1630305250000|2021-08-30 06:34:10|86429.7|86379.7|86429.3|86379.3|86431.6|86393.1|86417.1|86377.1|48
1630305260000|2021-08-30 06:34:20|86429.5|86379.5|86430.7|86380.7|86432.6|86382.6|86429.1|86379.1|54
1630305270000|2021-08-30 06:34:30|86430.9|86380.9|86430.9|86380.9|86432.1|86382.1|86429.3|86379.3|28
1630305280000|2021-08-30 06:34:40|86430.7|86380.7|86431.1|86381.1|86431.2|86381.2|86429.9|86379.9|28
1630305290000|2021-08-30 06:34:50|86431.2|86381.2|86430.4|86380.4|86431.4|86381.4|86428.4|86378.4|28
1630305300000|2021-08-30 06:35:00|86429.8|86379.8|86430.3|86380.3|86430.4|86380.4|86427|86377|36
1630305310000|2021-08-30 06:35:10|86429.8|86379.8|86444.8|86394.8|86445|86395|86428.8|86378.8|51
1630305320000|2021-08-30 06:35:20|86443.8|86393.8|86443.6|86393.6|86445.3|86395.3|86440.5|86390.5|47
1630305330000|2021-08-30 06:35:30|86443.7|86393.7|86444.7|86394.7|86445|86395|86442.9|86392.9|35
1630305340000|2021-08-30 06:35:40|86444.2|86394.2|86444|86394|86446.9|86396.9|86443.2|86393.2|42
1630305350000|2021-08-30 06:35:50|86443.5|86393.5|86442.1|86392.1|86446.2|86396.2|86441.8|86391.8|62
1630305360000|2021-08-30 06:36:00|86441.6|86391.6|86442.5|86392.5|86442.8|86392.8|86440.2|86390.2|40
1630305370000|2021-08-30 06:36:10|86442.7|86392.7|86438.9|86388.9|86442.7|86392.7|86438.3|86388.3|58
1630305380000|2021-08-30 06:36:20|86439.2|86389.2|86439.4|86389.4|86440.5|86390.5|86437.9|86387.9|40
1630305390000|2021-08-30 06:36:30|86438.9|86388.9|86442.6|86392.6|86442.7|86392.7|86438.9|86388.9|36
1630305400000|2021-08-30 06:36:40|86442.9|86392.9|86441.9|86391.9|86443.1|86393.1|86441.8|86391.8|17
1630305410000|2021-08-30 06:36:50|86444|86394|86444.7|86394.7|86445.2|86395.2|86442.8|86392.8|22
1630305420000|2021-08-30 06:37:00|86444.6|86394.6|86444.1|86394.1|86445.2|86395.2|86444|86394|14
1630305430000|2021-08-30 06:37:10|86444.3|86394.3|86444.8|86394.8|86444.9|86394.9|86443.2|86393.2|17
1630305440000|2021-08-30 06:37:20|86444.6|86394.6|86448.5|86398.5|86453|86403|86443.4|86393.4|43
1630305450000|2021-08-30 06:37:30|86447.3|86397.3|86446.8|86396.8|86448.8|86398.8|86446.8|86396.8|37
1630305460000|2021-08-30 06:37:40|86447.4|86397.4|86449.1|86399.1|86450.3|86400.3|86447|86397|53
1630305470000|2021-08-30 06:37:50|86448.9|86398.9|86450.6|86400.6|86450.9|86400.9|86448.3|86398.3|34
1630305480000|2021-08-30 06:38:00|86450.5|86400.5|86453.6|86403.6|86454.8|86404.8|86450.3|86400.3|34
1630305490000|2021-08-30 06:38:10|86453.4|86403.4|86453.9|86403.9|86455.6|86405.6|86453|86403|25
1630305500000|2021-08-30 06:38:20|86456.4|86406.4|86463.3|86413.3|86464.3|86414.3|86456.4|86406.4|41
1630305510000|2021-08-30 06:38:30|86466|86416|86467|86417|86469.2|86419.2|86464.6|86414.6|48
1630305520000|2021-08-30 06:38:40|86466.7|86416.7|86467.1|86417.1|86468.6|86418.6|86466.7|86416.7|39
1630305530000|2021-08-30 06:38:50|86467.5|86417.5|86466.1|86416.1|86467.9|86417.9|86466.1|86416.1|27
1630305540000|2021-08-30 06:39:00|86466.2|86416.2|86464.6|86414.6|86467|86417|86464.6|86414.6|24
1630305550000|2021-08-30 06:39:10|86465.1|86415.1|86463.9|86413.9|86466.4|86416.4|86463.9|86413.9|30
1630305560000|2021-08-30 06:39:20|86463.7|86413.7|86463.3|86413.3|86465.4|86415.4|86462.4|86412.4|44
1630305570000|2021-08-30 06:39:30|86463.8|86413.8|86465.8|86415.8|86466.8|86416.8|86463.8|86413.8|31
1630305580000|2021-08-30 06:39:40|86464.9|86414.9|86466.2|86416.2|86470.8|86420.8|86464.9|86414.9|41
1630305590000|2021-08-30 06:39:50|86466.3|86416.3|86466.4|86416.4|86467.9|86417.9|86466.3|86416.3|23
1630305600000|2021-08-30 06:40:00|86466.8|86416.8|86461.7|86411.7|86466.9|86416.9|86458.4|86408.4|52
1630305610000|2021-08-30 06:40:10|86460.4|86410.4|86466.5|86416.5|86467.6|86417.6|86459.9|86409.9|46
1630305620000|2021-08-30 06:40:20|86467.1|86417.1|86464|86414|86467.1|86417.1|86463.5|86413.5|36
1630305630000|2021-08-30 06:40:30|86463.8|86413.8|86462.2|86412.2|86464.8|86414.8|86462.2|86412.2|34
1630305640000|2021-08-30 06:40:40|86463|86413|86456.7|86406.7|86463|86413|86455.8|86405.8|28
1630305650000|2021-08-30 06:40:50|86456.3|86406.3|86457.4|86407.4|86460.9|86410.9|86456.3|86406.3|27
1630305660000|2021-08-30 06:41:00|86457.3|86407.3|86483.3|86433.3|86487.5|86437.5|86457|86407|38
1630305670000|2021-08-30 06:41:10|86483.7|86433.7|86492.6|86442.6|86493.3|86443.3|86482.8|86432.8|43
1630305680000|2021-08-30 06:41:20|86492.8|86442.8|86515.7|86465.7|86515.7|86465.7|86492.8|86442.8|44
1630305690000|2021-08-30 06:41:30|86513.8|86463.8|86523.4|86473.4|86523.4|86473.4|86513.1|86463.1|55
1630305700000|2021-08-30 06:41:40|86522.9|86472.9|86520.6|86470.6|86525.9|86475.9|86504.9|86454.9|57
1630305710000|2021-08-30 06:41:50|86520|86470|86515.7|86465.7|86521.3|86471.3|86511.9|86461.9|50
1630305720000|2021-08-30 06:42:00|86517.6|86467.6|86515.6|86465.6|86524|86474|86515.6|86465.6|49
1630305730000|2021-08-30 06:42:10|86516.5|86466.5|86510.8|86460.8|86517.5|86467.5|86507|86457|44
1630305740000|2021-08-30 06:42:20|86509.7|86459.7|86513.3|86463.3|86520.9|86470.9|86509.3|86459.3|35
1630305750000|2021-08-30 06:42:30|86512.8|86462.8|86496.1|86446.1|86514.7|86464.7|86495.1|86445.1|59
1630305760000|2021-08-30 06:42:40|86495.8|86445.8|86496.6|86446.6|86496.9|86446.9|86493|86443|40
1630305770000|2021-08-30 06:42:50|86496.8|86446.8|86498.4|86448.4|86499.3|86449.3|86495.6|86445.6|26
1630305780000|2021-08-30 06:43:00|86499.9|86449.9|86500|86450|86502.2|86452.2|86498.8|86448.8|33
1630305790000|2021-08-30 06:43:10|86500.4|86450.4|86503.4|86453.4|86505.2|86455.2|86499.3|86449.3|47
1630305800000|2021-08-30 06:43:20|86503.3|86453.3|86504.2|86454.2|86506.6|86456.6|86503.3|86453.3|43
1630305810000|2021-08-30 06:43:30|86504|86454|86503.7|86453.7|86506.5|86456.5|86501.6|86451.6|36
1630305820000|2021-08-30 06:43:40|86501.3|86451.3|86505.1|86455.1|86505.2|86455.2|86496.2|86446.2|47
1630305830000|2021-08-30 06:43:50|86507.2|86457.2|86516.5|86466.5|86516.5|86466.5|86502.4|86452.4|22
1630305840000|2021-08-30 06:44:00|86514.1|86464.1|86512.2|86462.2|86524.4|86476.8|86499.1|86461.1|49
1630305850000|2021-08-30 06:44:10|86511.9|86461.9|86508.5|86458.5|86512.6|86462.6|86500.3|86450.3|52
1630305860000|2021-08-30 06:44:20|86509.1|86459.1|86508.4|86458.4|86511.5|86461.5|86506.3|86456.3|46
1630305870000|2021-08-30 06:44:30|86509.3|86459.3|86515.7|86465.7|86516.1|86466.1|86509|86459|48
1630305880000|2021-08-30 06:44:40|86515.3|86465.3|86512.9|86462.9|86516.4|86466.4|86512.7|86462.7|33
1630305890000|2021-08-30 06:44:50|86513.1|86463.1|86512.5|86462.5|86513.2|86463.2|86512|86462|16
1630305900000|2021-08-30 06:45:00|86512.4|86462.4|86512.8|86462.8|86514.5|86464.5|86506.9|86456.9|40
1630305910000|2021-08-30 06:45:10|86512.4|86462.4|86510.2|86460.2|86514.4|86464.4|86510|86460|32
1630305920000|2021-08-30 06:45:20|86510.1|86460.1|86513.7|86463.7|86516.7|86466.7|86510.1|86460.1|41
1630305930000|2021-08-30 06:45:30|86513.6|86463.6|86522.6|86472.6|86523.4|86473.4|86512.6|86462.6|40
1630305940000|2021-08-30 06:45:40|86521.7|86471.7|86536.1|86486.1|86538.9|86488.9|86521.3|86471.3|31
1630305950000|2021-08-30 06:45:50|86536.7|86486.7|86546.5|86496.5|86546.9|86496.9|86535.4|86485.4|56
1630305960000|2021-08-30 06:46:00|86546.8|86496.8|86530.6|86480.6|86549.4|86499.4|86529.7|86479.7|59
1630305970000|2021-08-30 06:46:10|86531.1|86481.1|86516.7|86466.7|86531.6|86481.6|86516.5|86466.5|40
1630305980000|2021-08-30 06:46:20|86516.4|86466.4|86519|86469|86520|86470|86514.6|86464.6|37
1630305990000|2021-08-30 06:46:30|86518.6|86468.6|86508.1|86458.1|86519.2|86469.2|86508|86458|45
1630306000000|2021-08-30 06:46:40|86508.7|86458.7|86504.6|86454.6|86510.2|86460.2|86501.9|86451.9|52
1630306010000|2021-08-30 06:46:50|86503.5|86453.5|86501.6|86451.6|86505|86455|86500.4|86450.4|45
1630306020000|2021-08-30 06:47:00|86501.7|86451.7|86503.8|86453.8|86504.6|86454.6|86501.7|86451.7|27
1630306030000|2021-08-30 06:47:10|86504.2|86454.2|86504.7|86454.7|86505.7|86455.7|86503.6|86453.6|42
1630306040000|2021-08-30 06:47:20|86504.8|86454.8|86498.9|86448.9|86505.5|86455.5|86498.6|86448.6|54
1630306050000|2021-08-30 06:47:30|86498.8|86448.8|86502.3|86452.3|86502.8|86452.8|86498.7|86448.7|48
1630306060000|2021-08-30 06:47:40|86503.3|86453.3|86500|86450|86504.9|86454.9|86499|86449|40
1630306070000|2021-08-30 06:47:50|86499.6|86449.6|86496.8|86446.8|86500|86450|86496.6|86446.6|36
1630306080000|2021-08-30 06:48:00|86496.9|86446.9|86501.2|86451.2|86501.2|86451.2|86496.7|86446.7|47
1630306090000|2021-08-30 06:48:10|86500.2|86450.2|86499.9|86449.9|86502.2|86452.2|86499.3|86449.3|27
1630306100000|2021-08-30 06:48:20|86500.3|86450.3|86499.4|86449.4|86501.4|86451.4|86499|86449|28
1630306110000|2021-08-30 06:48:30|86499.1|86449.1|86477.6|86427.6|86499.4|86449.4|86476.4|86426.4|59
1630306120000|2021-08-30 06:48:40|86477.2|86427.2|86476.7|86426.7|86488.1|86438.1|86476.7|86426.7|39
1630306130000|2021-08-30 06:48:50|86476.6|86426.6|86477.1|86427.1|86481|86431|86472.3|86422.3|49
1630306140000|2021-08-30 06:49:00|86476.8|86426.8|86472.2|86422.2|86479.6|86429.6|86471.4|86421.4|41
1630306150000|2021-08-30 06:49:10|86472.3|86422.3|86467.9|86417.9|86473.8|86423.8|86467.9|86417.9|34
1630306160000|2021-08-30 06:49:20|86468.3|86418.3|86489.8|86439.8|86490.4|86440.4|86466.4|86416.4|40
1630306170000|2021-08-30 06:49:30|86489.5|86439.5|86489.5|86439.5|86490.2|86440.2|86488.8|86438.8|21
1630306180000|2021-08-30 06:49:40|86489.2|86439.2|86492.2|86442.2|86494.6|86444.6|86486.6|86436.6|40
1630306190000|2021-08-30 06:49:50|86492.6|86442.6|86493|86443|86496.7|86446.7|86492.6|86442.6|32
1630306200000|2021-08-30 06:50:00|86492.7|86442.7|86492.4|86442.4|86494.7|86444.7|86491.7|86441.7|40
1630306210000|2021-08-30 06:50:10|86492.5|86442.5|86487.3|86437.3|86492.6|86451.4|86476.4|86437.2|51
1630306220000|2021-08-30 06:50:20|86487.5|86437.5|86490.3|86440.3|86491.8|86441.8|86486.9|86436.9|34
1630306230000|2021-08-30 06:50:30|86490.7|86440.7|86500.1|86450.1|86501.4|86451.4|86490.6|86440.6|38
1630306240000|2021-08-30 06:50:40|86500.9|86450.9|86500.1|86450.1|86501.5|86451.5|86499.7|86449.7|26
1630306250000|2021-08-30 06:50:50|86500|86450|86498.5|86448.5|86501.9|86451.9|86498.3|86448.3|30
1630306260000|2021-08-30 06:51:00|86498.6|86448.6|86500.5|86450.5|86502.6|86452.6|86498.6|86448.6|38
1630306270000|2021-08-30 06:51:10|86502|86452|86504.8|86454.8|86504.8|86454.8|86500.6|86450.6|32
1630306280000|2021-08-30 06:51:20|86503.5|86453.5|86499|86449|86506|86456|86499|86449|42
1630306290000|2021-08-30 06:51:30|86499.3|86449.3|86500.9|86450.9|86501.3|86451.3|86498.9|86448.9|32
1630306300000|2021-08-30 06:51:40|86501.4|86451.4|86501.1|86451.1|86502|86452|86501|86451|22
1630306310000|2021-08-30 06:51:50|86501.2|86451.2|86501.4|86451.4|86502.4|86452.4|86501.2|86451.2|19
1630306320000|2021-08-30 06:52:00|86501.3|86451.3|86500.3|86450.3|86502.1|86452.1|86500|86450|28
1630306330000|2021-08-30 06:52:10|86502.7|86452.7|86500.4|86450.4|86502.7|86452.7|86500.3|86450.3|26
1630306340000|2021-08-30 06:52:20|86500.3|86450.3|86501.4|86451.4|86503.1|86453.1|86497.3|86447.3|40
1630306350000|2021-08-30 06:52:30|86501.5|86451.5|86494.9|86444.9|86502.2|86452.2|86493.5|86443.5|54
1630306360000|2021-08-30 06:52:40|86494.6|86444.6|86491.5|86441.5|86495.1|86445.1|86491.3|86441.3|40
1630306370000|2021-08-30 06:52:50|86491.2|86441.2|86494|86444|86494.2|86444.2|86491.2|86441.2|26
1630306380000|2021-08-30 06:53:00|86494.1|86444.1|86493.1|86443.1|86494.1|86444.1|86493|86443|21
1630306390000|2021-08-30 06:53:10|86493.4|86443.4|86492.7|86442.7|86495|86445|86492|86442|29
1630306400000|2021-08-30 06:53:20|86492.8|86442.8|86494|86444|86494|86444|86491.6|86441.6|33
1630306410000|2021-08-30 06:53:30|86492.8|86442.8|86496.2|86446.2|86496.8|86446.8|86492.8|86442.8|20
1630306420000|2021-08-30 06:53:40|86495.9|86445.9|86494.6|86444.6|86496.7|86446.7|86493.4|86443.4|32
1630306430000|2021-08-30 06:53:50|86494.5|86444.5|86489.9|86439.9|86495|86445|86489.1|86439.1|35
1630306440000|2021-08-30 06:54:00|86490|86440|86490.8|86440.8|86491.4|86441.4|86489.7|86439.7|29
1630306450000|2021-08-30 06:54:10|86490.6|86440.6|86496.9|86446.9|86498|86448|86490.6|86440.6|44
1630306460000|2021-08-30 06:54:20|86497.4|86447.4|86490.5|86440.5|86497.5|86447.5|86490.2|86440.2|27
1630306470000|2021-08-30 06:54:30|86490|86440|86490.7|86440.7|86490.8|86440.8|86489.7|86439.7|31
1630306480000|2021-08-30 06:54:40|86490.9|86440.9|86495.1|86445.1|86495.1|86445.1|86490.9|86440.9|38
1630306490000|2021-08-30 06:54:50|86495.2|86445.2|86495.2|86445.2|86495.8|86445.8|86495.1|86445.1|18
1630306500000|2021-08-30 06:55:00|86495.3|86445.3|86495.2|86445.2|86495.5|86445.5|86494.1|86444.1|28
1630306510000|2021-08-30 06:55:10|86495|86445|86494.7|86444.7|86495.5|86445.5|86494.4|86444.4|23
1630306520000|2021-08-30 06:55:20|86495|86445|86499.5|86449.5|86499.6|86449.6|86494.6|86444.6|26
1630306530000|2021-08-30 06:55:30|86499.2|86449.2|86488.1|86438.1|86499.6|86449.6|86486.3|86436.3|35
1630306540000|2021-08-30 06:55:40|86488.4|86438.4|86489|86439|86489.8|86439.8|86486.7|86436.7|30
1630306550000|2021-08-30 06:55:50|86489.1|86439.1|86489.3|86439.3|86492.2|86453.6|86478|86437.6|40
1630306560000|2021-08-30 06:56:00|86489.2|86439.2|86487.2|86437.2|86490.8|86440.8|86486|86436|36
1630306570000|2021-08-30 06:56:10|86487.4|86437.4|86489|86439|86489.5|86439.5|86487.4|86437.4|29
1630306580000|2021-08-30 06:56:20|86488.8|86438.8|86488.9|86438.9|86489.2|86439.2|86488.5|86438.5|17
1630306590000|2021-08-30 06:56:30|86488.6|86438.6|86484.3|86434.3|86488.9|86438.9|86483.1|86433.1|29
1630306600000|2021-08-30 06:56:40|86483.9|86433.9|86469.3|86444.3|86483.9|86445.4|86467.8|86430.8|41
1630306610000|2021-08-30 06:56:50|86469.5|86444.5|86481.8|86431.8|86482.8|86444.7|86468.8|86431.6|37
1630306620000|2021-08-30 06:57:00|86481.9|86431.9|86482.2|86432.2|86483.2|86433.2|86481.5|86431.5|21
1630306630000|2021-08-30 06:57:10|86482|86432|86482.6|86432.6|86483.2|86433.2|86482|86432|19
1630306640000|2021-08-30 06:57:20|86482.4|86432.4|86484.5|86434.5|86484.7|86434.7|86482.2|86432.2|26
1630306650000|2021-08-30 06:57:30|86484.7|86434.7|86483.3|86433.3|86484.8|86434.8|86483.2|86433.2|15
1630306660000|2021-08-30 06:57:40|86483.4|86433.4|86482.6|86432.6|86484.5|86434.5|86481.8|86431.8|37
1630306670000|2021-08-30 06:57:50|86483|86433|86470.1|86445.1|86483|86445.7|86469.4|86431.8|25
1630306680000|2021-08-30 06:58:00|86470|86445|86468|86443|86484.3|86445.9|86468|86430.7|32
1630306690000|2021-08-30 06:58:10|86468.4|86443.4|86481.3|86431.3|86482.3|86444.9|86468.4|86430.9|21
1630306700000|2021-08-30 06:58:20|86481.6|86431.6|86482.3|86432.3|86482.5|86432.5|86481.1|86431.1|22
1630306710000|2021-08-30 06:58:30|86482.2|86432.2|86480.7|86430.7|86482.7|86444.3|86466.1|86429|51
1630306720000|2021-08-30 06:58:40|86480.5|86430.5|86464.3|86439.3|86480.5|86443.8|86464|86430.3|51
1630306730000|2021-08-30 06:58:50|86465.2|86440.2|86467.6|86442.6|86480.7|86442.6|86463.5|86425.8|51
1630306740000|2021-08-30 06:59:00|86467.1|86442.1|86471.1|86446.1|86482.4|86446.5|86466|86426.6|37
1630306750000|2021-08-30 06:59:10|86471.2|86446.2|86483|86433|86484.3|86446.2|86469.4|86432.5|44
1630306760000|2021-08-30 06:59:20|86483.1|86433.1|86481.7|86431.7|86484.6|86434.6|86481.2|86431.2|42
1630306770000|2021-08-30 06:59:30|86481.3|86431.3|86481.8|86431.8|86481.9|86431.9|86479.8|86429.8|53
1630306780000|2021-08-30 06:59:40|86481.6|86431.6|86479.4|86429.4|86482.4|86443.4|86468.4|86428.5|55
1630306790000|2021-08-30 06:59:50|86479.7|86429.7|86480.5|86430.5|86483.7|86433.7|86477.4|86427.4|52
1630306800000|2021-08-30 07:00:00|86480.3|86430.3|86480.8|86430.8|86483.3|86433.3|86478.3|86428.3|73
1630306810000|2021-08-30 07:00:10|86479.4|86429.4|86479.5|86429.5|86481.3|86431.3|86478.4|86428.4|63
1630306820000|2021-08-30 07:00:20|86479|86429|86463.5|86438.5|86480.3|86441.6|86463.3|86426|61
1630306830000|2021-08-30 07:00:30|86461.9|86436.9|86442.1|86392.1|86472.7|86437.8|86441.6|86391.6|68
1630306840000|2021-08-30 07:00:40|86441.8|86391.8|86445.4|86395.4|86449.8|86399.8|86441.2|86391.2|56
1630306850000|2021-08-30 07:00:50|86445.6|86395.6|86445.1|86395.1|86445.6|86395.6|86444|86394|38
1630306860000|2021-08-30 07:01:00|86445.7|86395.7|86445.8|86395.8|86448.8|86398.8|86444.5|86394.5|41
1630306870000|2021-08-30 07:01:10|86445.6|86395.6|86446.1|86396.1|86446.1|86396.1|86443.9|86393.9|30
1630306880000|2021-08-30 07:01:20|86446.2|86396.2|86443.6|86393.6|86447|86397|86443.6|86393.6|35
1630306890000|2021-08-30 07:01:30|86443.7|86393.7|86442.8|86392.8|86446.2|86396.2|86442|86392|37
1630306900000|2021-08-30 07:01:40|86443|86393|86440.4|86390.4|86444.6|86394.6|86439.6|86389.6|41
1630306910000|2021-08-30 07:01:50|86440.5|86390.5|86436.9|86386.9|86440.5|86390.5|86435.8|86385.8|37
1630306920000|2021-08-30 07:02:00|86437.1|86387.1|86427.4|86377.4|86437.8|86387.8|86427.3|86377.3|57
1630306930000|2021-08-30 07:02:10|86427.6|86377.6|86429.3|86379.3|86431.3|86392.5|86415.7|86377.6|36
1630306940000|2021-08-30 07:02:20|86428.4|86378.4|86432.2|86382.2|86432.7|86382.7|86427.8|86377.8|48
1630306950000|2021-08-30 07:02:30|86432.3|86382.3|86431.5|86381.5|86432.3|86382.3|86429.5|86379.5|40
1630306960000|2021-08-30 07:02:40|86431.3|86381.3|86432.8|86382.8|86432.9|86382.9|86431.3|86381.3|32
1630306970000|2021-08-30 07:02:50|86432.7|86382.7|86432.3|86382.3|86433.3|86383.3|86432.1|86382.1|16
1630306980000|2021-08-30 07:03:00|86432.4|86382.4|86440.6|86390.6|86443.8|86405.8|86430.8|86382.4|43
1630306990000|2021-08-30 07:03:10|86440.5|86390.5|86442.7|86392.7|86444.2|86394.2|86440.4|86390.4|34
1630307000000|2021-08-30 07:03:20|86442.5|86392.5|86444.7|86394.7|86444.7|86394.7|86442.5|86392.5|23
1630307010000|2021-08-30 07:03:30|86444.6|86394.6|86443|86393|86445|86395|86442.8|86392.8|26
1630307020000|2021-08-30 07:03:40|86443.1|86393.1|86444.8|86394.8|86447.2|86397.2|86442.4|86392.4|37
1630307030000|2021-08-30 07:03:50|86444.5|86394.5|86435.3|86385.3|86446.4|86396.4|86435|86385|43
1630307040000|2021-08-30 07:04:00|86436.2|86386.2|86439.1|86389.1|86440.1|86390.1|86435.5|86385.5|35
1630307050000|2021-08-30 07:04:10|86438.9|86388.9|86437.7|86387.7|86439.6|86389.6|86437.6|86387.6|26
1630307060000|2021-08-30 07:04:20|86437.8|86387.8|86445.5|86395.5|86445.7|86395.7|86437.5|86387.5|31
1630307070000|2021-08-30 07:04:30|86445.2|86395.2|86445.5|86395.5|86445.9|86395.9|86443.5|86393.5|31
1630307080000|2021-08-30 07:04:40|86445.8|86395.8|86430|86405|86445.8|86406.6|86428.2|86390.4|35
1630307090000|2021-08-30 07:04:50|86430.1|86405.1|86447.3|86397.3|86450.8|86411.5|86430.1|86395.4|40
1630307100000|2021-08-30 07:05:00|86447.4|86397.4|86443.2|86393.2|86447.6|86397.6|86442.8|86392.8|40
1630307110000|2021-08-30 07:05:10|86443.1|86393.1|86440.8|86390.8|86443.6|86393.6|86440.2|86390.2|46
1630307120000|2021-08-30 07:05:20|86440.6|86390.6|86427.5|86402.5|86441.1|86402.5|86427.5|86390|27
1630307130000|2021-08-30 07:05:30|86428|86403|86427.3|86402.3|86428.3|86403.3|86427.3|86402.3|24
1630307140000|2021-08-30 07:05:40|86427.4|86402.4|86439.7|86389.7|86440|86402.6|86427.4|86389|18
1630307150000|2021-08-30 07:05:50|86439.5|86389.5|86433|86408|86446.7|86409.9|86430.5|86389.5|31
1630307160000|2021-08-30 07:06:00|86433.1|86408.1|86434|86409|86434.5|86409.5|86433|86408|27
1630307170000|2021-08-30 07:06:10|86433.9|86408.9|86449.2|86399.2|86449.5|86412|86433.8|86396.5|30
1630307180000|2021-08-30 07:06:20|86449.4|86399.4|86451.8|86401.8|86452|86413|86437.7|86399.2|31
1630307190000|2021-08-30 07:06:30|86451.4|86401.4|86434.2|86409.2|86451.4|86409.6|86434.2|86396|36
1630307200000|2021-08-30 07:06:40|86434|86409|86446.5|86396.5|86447.1|86411.7|86433.5|86396.4|37
1630307210000|2021-08-30 07:06:50|86446.2|86396.2|86444.7|86394.7|86446.8|86396.8|86444.5|86394.5|21
1630307220000|2021-08-30 07:07:00|86443.7|86393.7|86442.8|86392.8|86445.7|86395.7|86442|86392|44
1630307230000|2021-08-30 07:07:10|86442.5|86392.5|86441.5|86391.5|86445.6|86408.8|86429.4|86391.4|37
1630307240000|2021-08-30 07:07:20|86441.3|86391.3|86447|86397|86447|86397|86441.3|86391.3|32
1630307250000|2021-08-30 07:07:30|86434.1|86409.1|86429.6|86379.6|86445.9|86409.1|86429.4|86379.4|45
1630307260000|2021-08-30 07:07:40|86429.7|86379.7|86420.5|86370.5|86434.8|86384.8|86420.4|86370.4|57
1630307270000|2021-08-30 07:07:50|86420.2|86370.2|86421.7|86371.7|86421.9|86383.8|86406.3|86368.7|41
1630307280000|2021-08-30 07:08:00|86421.8|86371.8|86422.6|86372.6|86422.7|86372.7|86421.4|86371.4|31
1630307290000|2021-08-30 07:08:10|86422|86372|86421.8|86371.8|86422.6|86372.6|86421.5|86371.5|18
1630307300000|2021-08-30 07:08:20|86421.9|86371.9|86409.1|86384.1|86425.2|86386.2|86406.9|86369.1|31
1630307310000|2021-08-30 07:08:30|86409.4|86384.4|86418.5|86393.5|86431.5|86393.5|86407.8|86369.3|39
1630307320000|2021-08-30 07:08:40|86417.6|86392.6|86438.7|86388.7|86441.4|86393.5|86417.2|86378.9|59
1630307330000|2021-08-30 07:08:50|86438.4|86388.4|86442.3|86392.3|86442.4|86392.4|86438.1|86388.1|40
1630307340000|2021-08-30 07:09:00|86442.5|86392.5|86449.3|86399.3|86449.7|86399.7|86442.5|86392.5|51
1630307350000|2021-08-30 07:09:10|86449.2|86399.2|86441.8|86391.8|86449.2|86409.6|86433.1|86391.6|51
1630307360000|2021-08-30 07:09:20|86443.4|86393.4|86441.4|86391.4|86443.4|86393.4|86440.5|86390.5|40
1630307370000|2021-08-30 07:09:30|86440.9|86390.9|86441.6|86391.6|86442|86392|86439.8|86389.8|23
1630307380000|2021-08-30 07:09:40|86441.5|86391.5|86439.2|86389.2|86442.2|86392.2|86437.8|86387.8|32
1630307390000|2021-08-30 07:09:50|86438.9|86388.9|86439.4|86389.4|86440.2|86390.2|86438.3|86388.3|36
1630307400000|2021-08-30 07:10:00|86440|86390|86442.7|86392.7|86443.4|86406.1|86431|86389.5|43
1630307410000|2021-08-30 07:10:10|86442.8|86392.8|86444.9|86394.9|86445.6|86395.6|86441.3|86391.3|40
1630307420000|2021-08-30 07:10:20|86445.1|86395.1|86447.4|86397.4|86447.7|86397.7|86443.6|86393.6|38
1630307430000|2021-08-30 07:10:30|86447.1|86397.1|86446.2|86396.2|86447.6|86397.6|86445.9|86395.9|14
1630307440000|2021-08-30 07:10:40|86446.7|86396.7|86445.3|86395.3|86446.7|86396.7|86445.3|86395.3|21
1630307450000|2021-08-30 07:10:50|86444.6|86394.6|86442.5|86392.5|86444.6|86405.4|86429.1|86391.6|29
1630307460000|2021-08-30 07:11:00|86442.6|86392.6|86441.7|86391.7|86442.6|86392.6|86441.1|86391.1|20
1630307470000|2021-08-30 07:11:10|86441.5|86391.5|86441|86391|86442.2|86392.2|86440.8|86390.8|20
1630307480000|2021-08-30 07:11:20|86441.1|86391.1|86441.4|86391.4|86442.6|86392.6|86440.8|86390.8|13
1630307490000|2021-08-30 07:11:30|86440.3|86390.3|86437.5|86412.5|86450.3|86412.6|86434.3|86390.3|25
1630307500000|2021-08-30 07:11:40|86437.3|86412.3|86446.6|86396.6|86446.6|86412.3|86434.7|86396.6|27
1630307510000|2021-08-30 07:11:50|86446.5|86396.5|86445.5|86395.5|86446.5|86396.5|86445.4|86395.4|33
1630307520000|2021-08-30 07:12:00|86445.6|86395.6|86444.9|86394.9|86446.2|86396.2|86444.9|86394.9|27
1630307530000|2021-08-30 07:12:10|86445.1|86395.1|86445.5|86395.5|86445.5|86395.5|86444.5|86394.5|24
1630307540000|2021-08-30 07:12:20|86445.8|86395.8|86441.2|86391.2|86445.8|86395.8|86441.2|86391.2|24
1630307550000|2021-08-30 07:12:30|86442.4|86392.4|86436.7|86411.7|86449.1|86411.7|86436.7|86390.9|35
1630307560000|2021-08-30 07:12:40|86436.4|86411.4|86446.4|86396.4|86450.5|86411.4|86436.4|86396.4|33
1630307570000|2021-08-30 07:12:50|86446.7|86396.7|86437.5|86412.5|86449.8|86412.5|86436|86396.3|27
1630307580000|2021-08-30 07:13:00|86436.7|86411.7|86446.8|86396.8|86447.9|86412|86436.4|86395.7|30
1630307590000|2021-08-30 07:13:10|86446.7|86396.7|86449.4|86399.4|86450.8|86400.8|86446.4|86396.4|37
1630307600000|2021-08-30 07:13:20|86449.6|86399.6|86452.6|86402.6|86452.6|86402.6|86449.1|86399.1|29
1630307610000|2021-08-30 07:13:30|86452.4|86402.4|86440.8|86415.8|86455.4|86419|86440.5|86401.4|35
1630307620000|2021-08-30 07:13:40|86454.1|86404.1|86454.5|86404.5|86454.9|86404.9|86453.1|86403.1|27
1630307630000|2021-08-30 07:13:50|86454.6|86404.6|86455.7|86405.7|86455.9|86405.9|86454.6|86404.6|15
1630307640000|2021-08-30 07:14:00|86455.4|86405.4|86455.7|86405.7|86455.9|86405.9|86451.7|86401.7|30
1630307650000|2021-08-30 07:14:10|86455.9|86405.9|86460.6|86410.6|86460.9|86421.5|86443.6|86405.9|34
1630307660000|2021-08-30 07:14:20|86460.1|86410.1|86459.6|86409.6|86460.8|86410.8|86459.4|86409.4|30
1630307670000|2021-08-30 07:14:30|86459.7|86409.7|86451.9|86401.9|86459.7|86409.7|86450.7|86400.7|28
1630307680000|2021-08-30 07:14:40|86451.8|86401.8|86450.9|86400.9|86452.8|86402.8|86450.3|86400.3|24
1630307690000|2021-08-30 07:14:50|86450.8|86400.8|86446.2|86396.2|86450.8|86400.8|86444.6|86394.6|27
1630307700000|2021-08-30 07:15:00|86445.6|86395.6|86441.5|86391.5|86445.6|86395.6|86441.5|86391.5|35
1630307710000|2021-08-30 07:15:10|86441.7|86391.7|86436.2|86386.2|86441.7|86391.7|86435.4|86385.4|41
1630307720000|2021-08-30 07:15:20|86436.5|86386.5|86442.1|86392.1|86442.8|86392.8|86436.3|86386.3|30
1630307730000|2021-08-30 07:15:30|86442.2|86392.2|86439.4|86389.4|86442.2|86392.2|86438.9|86388.9|37
1630307740000|2021-08-30 07:15:40|86439.5|86389.5|86430.3|86380.3|86439.5|86389.5|86429.8|86379.8|29
1630307750000|2021-08-30 07:15:50|86429.5|86379.5|86426.6|86376.6|86430.6|86380.6|86423.9|86373.9|39
1630307760000|2021-08-30 07:16:00|86424.7|86374.7|86426.4|86376.4|86426.5|86376.5|86424.7|86374.7|35
1630307770000|2021-08-30 07:16:10|86426.5|86376.5|86419.8|86369.8|86427.1|86377.1|86419.5|86369.5|41
1630307780000|2021-08-30 07:16:20|86419.9|86369.9|86414.7|86364.7|86420.2|86370.2|86413.7|86363.7|46
1630307790000|2021-08-30 07:16:30|86414.6|86364.6|86414.1|86364.1|86414.8|86364.8|86413.9|86363.9|26
1630307800000|2021-08-30 07:16:40|86416.2|86366.2|86419.9|86369.9|86419.9|86369.9|86416.2|86366.2|43
1630307810000|2021-08-30 07:16:50|86419.6|86369.6|86420.4|86370.4|86420.7|86370.7|86418.8|86368.8|25
1630307820000|2021-08-30 07:17:00|86419.9|86369.9|86416.7|86366.7|86419.9|86369.9|86416.2|86366.2|17
1630307830000|2021-08-30 07:17:10|86417.2|86367.2|86425.5|86375.5|86425.8|86375.8|86417.2|86367.2|28
1630307840000|2021-08-30 07:17:20|86425.4|86375.4|86426.1|86376.1|86426.1|86376.1|86425.1|86375.1|18
1630307850000|2021-08-30 07:17:30|86426|86376|86427.4|86377.4|86428.5|86378.5|86426|86376|28
1630307860000|2021-08-30 07:17:40|86427.3|86377.3|86428.2|86378.2|86428.2|86378.2|86426.5|86376.5|23
1630307870000|2021-08-30 07:17:50|86429|86379|86426.9|86376.9|86431.3|86392.6|86415.8|86376.8|38
1630307880000|2021-08-30 07:18:00|86426.1|86376.1|86422.2|86372.2|86427.5|86377.5|86421.7|86371.7|40
1630307890000|2021-08-30 07:18:10|86422.3|86372.3|86424|86374|86425.4|86375.4|86421.6|86371.6|45
1630307900000|2021-08-30 07:18:20|86423.6|86373.6|86422.9|86372.9|86424|86374|86422.8|86372.8|34
1630307910000|2021-08-30 07:18:30|86422.8|86372.8|86424.8|86374.8|86425|86375|86422.6|86372.6|30
1630307920000|2021-08-30 07:18:40|86424.7|86374.7|86430.6|86380.6|86431|86381|86424.6|86374.6|35
1630307930000|2021-08-30 07:18:50|86429.9|86379.9|86428.7|86378.7|86432.7|86382.7|86428.1|86378.1|49
1630307940000|2021-08-30 07:19:00|86429.3|86379.3|86429|86379|86430.3|86380.3|86428.6|86378.6|48
1630307950000|2021-08-30 07:19:10|86428.9|86378.9|86433.6|86383.6|86434.1|86384.1|86428.9|86378.9|30
1630307960000|2021-08-30 07:19:20|86433.7|86383.7|86437.2|86387.2|86438.6|86388.6|86433.7|86383.7|54
1630307970000|2021-08-30 07:19:30|86436.7|86386.7|86441.7|86391.7|86442.6|86392.6|86436.7|86386.7|45
1630307980000|2021-08-30 07:19:40|86441.6|86391.6|86443.7|86393.7|86444.3|86394.3|86439.7|86389.7|49
1630307990000|2021-08-30 07:19:50|86443.5|86393.5|86440.9|86390.9|86443.5|86393.5|86439.2|86389.2|38
1630308000000|2021-08-30 07:20:00|86440.4|86390.4|86444.3|86394.3|86445|86395|86440.4|86390.4|52
1630308010000|2021-08-30 07:20:10|86444.2|86394.2|86448.9|86398.9|86451.7|86401.7|86443.9|86393.9|38
1630308020000|2021-08-30 07:20:20|86449.5|86399.5|86450.7|86400.7|86451.8|86401.8|86448.8|86398.8|30
1630308030000|2021-08-30 07:20:30|86450.6|86400.6|86449.8|86399.8|86450.8|86400.8|86449.6|86399.6|22
1630308040000|2021-08-30 07:20:40|86449.7|86399.7|86448.7|86398.7|86449.7|86399.7|86448.7|86398.7|26
1630308050000|2021-08-30 07:20:50|86448.6|86398.6|86449.5|86399.5|86449.5|86399.5|86448.6|86398.6|21
1630308060000|2021-08-30 07:21:00|86449.3|86399.3|86447.9|86397.9|86449.6|86399.6|86447.4|86397.4|27
1630308070000|2021-08-30 07:21:10|86447.8|86397.8|86446.7|86396.7|86449|86399|86445.7|86395.7|29
1630308080000|2021-08-30 07:21:20|86446.6|86396.6|86449.1|86399.1|86449.6|86399.6|86446.2|86396.2|37
1630308090000|2021-08-30 07:21:30|86449.2|86399.2|86444|86394|86449.2|86399.2|86442.8|86392.8|36
1630308100000|2021-08-30 07:21:40|86443.8|86393.8|86443.2|86393.2|86444.4|86394.4|86443|86393|30
1630308110000|2021-08-30 07:21:50|86443.1|86393.1|86444.2|86394.2|86444.6|86394.6|86442.7|86392.7|19
1630308120000|2021-08-30 07:22:00|86444|86394|86444.1|86394.1|86444.4|86394.4|86443.7|86393.7|14
1630308130000|2021-08-30 07:22:10|86444.2|86394.2|86450.6|86400.6|86452.4|86402.4|86443.4|86393.4|38
1630308140000|2021-08-30 07:22:20|86450.4|86400.4|86445.7|86395.7|86450.9|86400.9|86445|86395|33
1630308150000|2021-08-30 07:22:30|86445.9|86395.9|86442.5|86392.5|86446.2|86396.2|86442.4|86392.4|41
1630308160000|2021-08-30 07:22:40|86442.3|86392.3|86442.6|86392.6|86443.7|86393.7|86441.4|86391.4|31
1630308170000|2021-08-30 07:22:50|86442.5|86392.5|86441.2|86391.2|86443.1|86393.1|86441.2|86391.2|22
1630308180000|2021-08-30 07:23:00|86441.1|86391.1|86443.5|86393.5|86443.6|86393.6|86441|86391|30
1630308190000|2021-08-30 07:23:10|86443.7|86393.7|86445.4|86395.4|86446.2|86409.7|86434.7|86393.7|37
1630308200000|2021-08-30 07:23:20|86445.2|86395.2|86445.2|86395.2|86445.9|86395.9|86444.6|86394.6|33
1630308210000|2021-08-30 07:23:30|86444.9|86394.9|86446|86396|86446.5|86396.5|86444.4|86394.4|32
1630308220000|2021-08-30 07:23:40|86445.9|86395.9|86444.7|86394.7|86446.3|86396.3|86444.7|86394.7|27
1630308230000|2021-08-30 07:23:50|86444.5|86394.5|86446.7|86396.7|86446.7|86396.7|86441.2|86391.2|46
1630308240000|2021-08-30 07:24:00|86445.9|86395.9|86443.3|86393.3|86446.7|86396.7|86443.2|86393.2|31
1630308250000|2021-08-30 07:24:10|86443.1|86393.1|86454.1|86404.1|86454.1|86404.1|86442.3|86392.3|44
1630308260000|2021-08-30 07:24:20|86453.4|86403.4|86437.9|86412.9|86454.3|86413.3|86437.9|86399.6|37
1630308270000|2021-08-30 07:24:30|86437.1|86412.1|86449.4|86399.4|86450.5|86412.4|86437.1|86398.9|33
1630308280000|2021-08-30 07:24:40|86449|86399|86451.8|86401.8|86452.5|86402.5|86448.9|86398.9|27
1630308290000|2021-08-30 07:24:50|86451.7|86401.7|86451.6|86401.6|86451.8|86401.8|86451.4|86401.4|15
1630308300000|2021-08-30 07:25:00|86451.4|86401.4|86448.7|86398.7|86451.4|86401.4|86445.6|86395.6|31
1630308310000|2021-08-30 07:25:10|86448.8|86398.8|86442.9|86392.9|86448.8|86408|86431.7|86392.9|39
1630308320000|2021-08-30 07:25:20|86443.5|86393.5|86442.2|86392.2|86444.2|86394.2|86442.2|86392.2|28
1630308330000|2021-08-30 07:25:30|86442.4|86392.4|86444.1|86394.1|86444.9|86394.9|86441.9|86391.9|33
1630308340000|2021-08-30 07:25:40|86444|86394|86443.5|86393.5|86446.2|86396.2|86443.1|86393.1|33
1630308350000|2021-08-30 07:25:50|86443|86393|86441.4|86391.4|86443.3|86393.3|86441.1|86391.1|33
1630308360000|2021-08-30 07:26:00|86441.8|86391.8|86440.5|86390.5|86442.3|86401.8|86426.8|86388.7|32
1630308370000|2021-08-30 07:26:10|86440.6|86390.6|86439.1|86389.1|86441.5|86391.5|86439.1|86389.1|16
1630308380000|2021-08-30 07:26:20|86438.8|86388.8|86455.6|86405.6|86455.9|86405.9|86438.7|86388.7|50
1630308390000|2021-08-30 07:26:30|86456.1|86406.1|86457.9|86407.9|86460.8|86410.8|86454.9|86404.9|45
1630308400000|2021-08-30 07:26:40|86457.6|86407.6|86456.9|86406.9|86457.9|86407.9|86456|86406|37
1630308410000|2021-08-30 07:26:50|86456.6|86406.6|86449.7|86399.7|86456.6|86406.6|86449.1|86399.1|37
1630308420000|2021-08-30 07:27:00|86449.1|86399.1|86449.5|86399.5|86450.4|86400.4|86448.9|86398.9|22
1630308430000|2021-08-30 07:27:10|86449.7|86399.7|86452.3|86402.3|86452.6|86402.6|86449.5|86399.5|25
1630308440000|2021-08-30 07:27:20|86452.4|86402.4|86451.5|86401.5|86453.4|86403.4|86451.2|86401.2|28
1630308450000|2021-08-30 07:27:30|86452.1|86402.1|86451.5|86401.5|86452.1|86402.1|86450|86400|22
1630308460000|2021-08-30 07:27:40|86451.1|86401.1|86450.1|86400.1|86454.2|86415.1|86439.8|86399.8|36
1630308470000|2021-08-30 07:27:50|86450.6|86400.6|86452.8|86402.8|86454|86416.2|86438.2|86398.8|42
1630308480000|2021-08-30 07:28:00|86452.7|86402.7|86446.5|86421.5|86460.3|86422.4|86446.5|86400.4|51
1630308490000|2021-08-30 07:28:10|86459.3|86409.3|86457.3|86407.3|86460.6|86410.6|86456.6|86406.6|29
1630308500000|2021-08-30 07:28:20|86456.8|86406.8|86454.9|86404.9|86457|86407|86454.9|86404.9|33
1630308510000|2021-08-30 07:28:30|86455.4|86405.4|86460.2|86410.2|86460.8|86422.1|86446.6|86404.7|36
1630308520000|2021-08-30 07:28:40|86460.4|86410.4|86463.5|86413.5|86464.9|86414.9|86459.9|86409.9|16
1630308530000|2021-08-30 07:28:50|86463|86413|86494.7|86444.7|86500|86450|86463|86413|65
1630308540000|2021-08-30 07:29:00|86494.8|86444.8|86491.2|86441.2|86497.9|86447.9|86491.2|86441.2|47
1630308550000|2021-08-30 07:29:10|86491.4|86441.4|86491.4|86441.4|86493.2|86443.2|86490.1|86440.1|43
1630308560000|2021-08-30 07:29:20|86491.5|86441.5|86492.6|86442.6|86493.1|86443.1|86491.5|86441.5|29
1630308570000|2021-08-30 07:29:30|86492.7|86442.7|86489.2|86439.2|86493.2|86443.2|86487.2|86437.2|43
1630308580000|2021-08-30 07:29:40|86489.5|86439.5|86489.4|86439.4|86491.9|86441.9|86488.9|86438.9|41
1630308590000|2021-08-30 07:29:50|86489.1|86439.1|86491.4|86441.4|86492|86442|86489|86439|26
1630308600000|2021-08-30 07:30:00|86492|86442|86495.4|86445.4|86497.2|86447.2|86491.3|86441.3|45
1630308610000|2021-08-30 07:30:10|86496.1|86446.1|86497.1|86447.1|86500.8|86450.8|86496.1|86446.1|47
1630308620000|2021-08-30 07:30:20|86497.3|86447.3|86496.5|86446.5|86498.7|86448.7|86496.3|86446.3|35
1630308630000|2021-08-30 07:30:30|86496.3|86446.3|86492.8|86442.8|86497.6|86447.6|86490.7|86440.7|49
1630308640000|2021-08-30 07:30:40|86492.9|86442.9|86493.9|86443.9|86494|86444|86492.7|86442.7|30
1630308650000|2021-08-30 07:30:50|86494|86444|86488.3|86438.3|86494|86444|86488.3|86438.3|28
1630308660000|2021-08-30 07:31:00|86488.6|86438.6|86486.5|86436.5|86489.2|86439.2|86486|86436|37
1630308670000|2021-08-30 07:31:10|86486.4|86436.4|86495|86445|86495.6|86445.6|86486.3|86436.3|42
1630308680000|2021-08-30 07:31:20|86494.3|86444.3|86492.5|86442.5|86495.4|86445.4|86491.2|86441.2|31
1630308690000|2021-08-30 07:31:30|86493.2|86443.2|86492.9|86442.9|86493.6|86443.6|86492.7|86442.7|16
1630308700000|2021-08-30 07:31:40|86493|86443|86493|86443|86493.6|86443.6|86492.8|86442.8|25
1630308710000|2021-08-30 07:31:50|86493.1|86443.1|86492.9|86442.9|86493.1|86443.1|86492.7|86442.7|14
1630308720000|2021-08-30 07:32:00|86493|86443|86486|86436|86493.3|86443.3|86486|86436|40
1630308730000|2021-08-30 07:32:10|86486.1|86436.1|86489.2|86439.2|86489.2|86439.2|86483|86433|39
1630308740000|2021-08-30 07:32:20|86489.1|86439.1|86487.3|86437.3|86489.1|86439.1|86486.6|86436.6|30
1630308750000|2021-08-30 07:32:30|86488.2|86438.2|86489.9|86439.9|86489.9|86439.9|86487.4|86437.4|31
1630308760000|2021-08-30 07:32:40|86489.8|86439.8|86489.4|86439.4|86489.9|86439.9|86488.4|86438.4|20
1630308770000|2021-08-30 07:32:50|86489.5|86439.5|86490.2|86440.2|86490.4|86440.4|86489.2|86439.2|22
1630308780000|2021-08-30 07:33:00|86490|86440|86489.3|86439.3|86490|86440|86488.6|86438.6|21
1630308790000|2021-08-30 07:33:10|86489.2|86439.2|86487.9|86437.9|86489.4|86439.4|86487.2|86437.2|20
1630308800000|2021-08-30 07:33:20|86488.9|86438.9|86487.9|86437.9|86490.5|86440.5|86487.9|86437.9|31
1630308810000|2021-08-30 07:33:30|86488|86438|86487.5|86437.5|86488.2|86438.2|86487.2|86437.2|18
1630308820000|2021-08-30 07:33:40|86487.6|86437.6|86491.3|86441.3|86491.3|86441.3|86487.2|86437.2|24
1630308830000|2021-08-30 07:33:50|86491.6|86441.6|86494.2|86444.2|86494.6|86444.6|86491.6|86441.6|32
1630308840000|2021-08-30 07:34:00|86493.9|86443.9|86499.1|86449.1|86499.4|86449.4|86493.8|86443.8|40
1630308850000|2021-08-30 07:34:10|86498.9|86448.9|86498.2|86448.2|86500.3|86450.3|86497.7|86447.7|48
1630308860000|2021-08-30 07:34:20|86498.3|86448.3|86496|86446|86499.4|86449.4|86495.1|86445.1|36
1630308870000|2021-08-30 07:34:30|86496.3|86446.3|86493.5|86443.5|86497.2|86447.2|86493.5|86443.5|47
1630308880000|2021-08-30 07:34:40|86493.6|86443.6|86493.2|86443.2|86493.9|86443.9|86493.2|86443.2|13
1630308890000|2021-08-30 07:34:50|86493.9|86443.9|86493.3|86443.3|86494.2|86444.2|86493.3|86443.3|26
1630308900000|2021-08-30 07:35:00|86493.2|86443.2|86495.9|86445.9|86497|86447|86493.1|86443.1|32
1630308910000|2021-08-30 07:35:10|86495.7|86445.7|86493.9|86443.9|86495.7|86445.7|86491.9|86441.9|31
1630308920000|2021-08-30 07:35:20|86494.2|86444.2|86496.2|86446.2|86496.6|86446.6|86492.4|86442.4|36
1630308930000|2021-08-30 07:35:30|86495.7|86445.7|86496.3|86446.3|86499.8|86449.8|86495.7|86445.7|53
1630308940000|2021-08-30 07:35:40|86496.4|86446.4|86492.1|86442.1|86497.1|86447.1|86492.1|86442.1|47
1630308950000|2021-08-30 07:35:50|86491.9|86441.9|86491.2|86441.2|86492.1|86442.1|86490|86440|42
1630308960000|2021-08-30 07:36:00|86490.5|86440.5|86491|86441|86491.9|86441.9|86489.7|86439.7|33
1630308970000|2021-08-30 07:36:10|86491.1|86441.1|86490.8|86440.8|86493.3|86443.3|86490.8|86440.8|32
1630308980000|2021-08-30 07:36:20|86491.4|86441.4|86500.2|86450.2|86500.9|86450.9|86491.4|86441.4|37
1630308990000|2021-08-30 07:36:30|86500.4|86450.4|86495.4|86445.4|86504.6|86454.6|86492.9|86442.9|56
1630309000000|2021-08-30 07:36:40|86494.4|86444.4|86495.1|86445.1|86496.3|86451.4|86476.2|86437.4|41
1630309010000|2021-08-30 07:36:50|86494.6|86444.6|86496.1|86446.1|86496.2|86446.2|86494.6|86444.6|28
1630309020000|2021-08-30 07:37:00|86495.6|86445.6|86487.1|86462.1|86498.7|86462.9|86485.8|86445.6|43
1630309030000|2021-08-30 07:37:10|86487|86462|86496.1|86446.1|86496.1|86462.7|86479.9|86443.2|34
1630309040000|2021-08-30 07:37:20|86495.9|86445.9|86495.3|86445.3|86496.4|86446.4|86493.6|86443.6|40
1630309050000|2021-08-30 07:37:30|86495.4|86445.4|86495.9|86445.9|86496.5|86446.5|86495.3|86445.3|28
1630309060000|2021-08-30 07:37:40|86496|86446|86496.7|86446.7|86497.1|86447.1|86495.9|86445.9|18
1630309070000|2021-08-30 07:37:50|86496.4|86446.4|86498.8|86448.8|86499.8|86461.7|86486.7|86445.9|44
1630309080000|2021-08-30 07:38:00|86498.6|86448.6|86499.8|86449.8|86500.1|86450.1|86498.2|86448.2|40
1630309090000|2021-08-30 07:38:10|86499.9|86449.9|86490.8|86465.8|86503.2|86466.1|86490.2|86449.8|25
1630309100000|2021-08-30 07:38:20|86491.2|86466.2|86498.1|86448.1|86498.1|86466.2|86485.3|86447.6|29
1630309110000|2021-08-30 07:38:30|86499.1|86449.1|86499.3|86449.3|86499.3|86462.4|86485.8|86448.5|23
1630309120000|2021-08-30 07:38:40|86499.2|86449.2|86500.6|86450.6|86501.9|86451.9|86498.3|86448.3|44
1630309130000|2021-08-30 07:38:50|86500.8|86450.8|86501.7|86451.7|86501.9|86464.2|86488.2|86450.8|24
1630309140000|2021-08-30 07:39:00|86501.8|86451.8|86501.3|86451.3|86501.8|86451.8|86500.9|86450.9|19
1630309150000|2021-08-30 07:39:10|86501.4|86451.4|86500.8|86450.8|86501.6|86451.6|86500.8|86450.8|13
1630309160000|2021-08-30 07:39:20|86501.2|86451.2|86501.2|86451.2|86502|86452|86500.6|86450.6|28
1630309170000|2021-08-30 07:39:30|86501|86451|86500.3|86450.3|86501.4|86451.4|86500.3|86450.3|17
1630309180000|2021-08-30 07:39:40|86500.4|86450.4|86489.3|86464.3|86502.4|86464.4|86487.6|86449.4|24
1630309190000|2021-08-30 07:39:50|86501.9|86451.9|86496.4|86446.4|86502.3|86452.3|86494.7|86444.7|33
1630309200000|2021-08-30 07:40:00|86495.5|86445.5|86488.4|86438.4|86496|86446|86488.1|86438.1|45
1630309210000|2021-08-30 07:40:10|86488.5|86438.5|86487.9|86437.9|86488.5|86438.5|86486.4|86436.4|41
1630309220000|2021-08-30 07:40:20|86487.7|86437.7|86490.9|86440.9|86491|86441|86487.4|86437.4|28
1630309230000|2021-08-30 07:40:30|86489.8|86439.8|86482.1|86457.1|86495.2|86458.6|86481.3|86439.2|43
1630309240000|2021-08-30 07:40:40|86497.8|86447.8|86486.4|86461.4|86499.2|86464|86485.9|86447|26
1630309250000|2021-08-30 07:40:50|86485.8|86460.8|86497.5|86447.5|86499.2|86461.7|86485.7|86447|34
1630309260000|2021-08-30 07:41:00|86497.6|86447.6|86486.8|86461.8|86497.6|86464.9|86485.7|86446.9|30
1630309270000|2021-08-30 07:41:10|86486.5|86461.5|86490.5|86465.5|86490.5|86465.5|86485.8|86460.8|33
1630309280000|2021-08-30 07:41:20|86489.7|86464.7|86488.9|86463.9|86489.7|86464.7|86488.4|86463.4|25
1630309290000|2021-08-30 07:41:30|86489|86464|86489.1|86464.1|86489.4|86464.4|86488.2|86463.2|15
1630309300000|2021-08-30 07:41:40|86488.8|86463.8|86495.9|86445.9|86503.9|86464.9|86488.8|86445.6|44
1630309310000|2021-08-30 07:41:50|86495.7|86445.7|86485.4|86460.4|86495.7|86461.1|86484|86445.7|55
1630309320000|2021-08-30 07:42:00|86485.3|86460.3|86490.1|86465.1|86503.2|86466.7|86485.3|86452.6|38
1630309330000|2021-08-30 07:42:10|86490.2|86465.2|86491.1|86466.1|86491.5|86466.5|86489.2|86464.2|26
1630309340000|2021-08-30 07:42:20|86491.2|86466.2|86490|86465|86491.2|86466.2|86490|86465|24
1630309350000|2021-08-30 07:42:30|86490.5|86465.5|86489.7|86464.7|86493.4|86468.4|86489.1|86464.1|39
1630309360000|2021-08-30 07:42:40|86489.8|86464.8|86492.9|86467.9|86493.2|86468.2|86489.3|86464.3|25
1630309370000|2021-08-30 07:42:50|86492.2|86467.2|86490.7|86465.7|86493.3|86468.3|86490|86465|40
1630309380000|2021-08-30 07:43:00|86491.2|86466.2|86509.6|86484.6|86524.5|86485|86490.6|86456.5|58
1630309390000|2021-08-30 07:43:10|86509.9|86484.9|86512.5|86487.5|86527.3|86489.8|86509.6|86473.9|40
1630309400000|2021-08-30 07:43:20|86512.8|86487.8|86521.6|86471.6|86521.9|86488.4|86507|86470.1|29
1630309410000|2021-08-30 07:43:30|86521.3|86471.3|86525.2|86475.2|86526.2|86476.2|86521.3|86471.3|43
1630309420000|2021-08-30 07:43:40|86525.8|86475.8|86526.5|86476.5|86526.8|86476.8|86524.9|86474.9|34
1630309430000|2021-08-30 07:43:50|86526.3|86476.3|86526.4|86476.4|86526.6|86476.6|86525.8|86475.8|13
1630309440000|2021-08-30 07:44:00|86526.6|86476.6|86526.5|86476.5|86527.2|86477.2|86526|86476|25
1630309450000|2021-08-30 07:44:10|86526.3|86476.3|86541.6|86491.6|86541.9|86491.9|86525.6|86475.6|31
1630309460000|2021-08-30 07:44:20|86541.2|86491.2|86541.7|86491.7|86542.2|86492.2|86541|86491|21
1630309470000|2021-08-30 07:44:30|86541|86491|86547.9|86497.9|86549.8|86510.8|86534.9|86489.8|37
1630309480000|2021-08-30 07:44:40|86548.1|86498.1|86543.7|86493.7|86549|86499|86542.9|86492.9|44
1630309490000|2021-08-30 07:44:50|86544.3|86494.3|86544.5|86494.5|86545.2|86495.2|86543.4|86493.4|24
1630309500000|2021-08-30 07:45:00|86544.6|86494.6|86535.4|86485.4|86544.6|86508.2|86532.5|86485.4|40
1630309510000|2021-08-30 07:45:10|86535.3|86485.3|86535|86485|86536.2|86486.2|86534.8|86484.8|35
1630309520000|2021-08-30 07:45:20|86534.7|86484.7|86515.7|86465.7|86534.7|86484.7|86515.7|86465.7|46
1630309530000|2021-08-30 07:45:30|86515.6|86465.6|86505.8|86455.8|86515.6|86465.6|86504.8|86454.8|39
1630309540000|2021-08-30 07:45:40|86505.6|86455.6|86508.4|86458.4|86508.6|86458.6|86504.1|86454.1|42
1630309550000|2021-08-30 07:45:50|86508.6|86458.6|86507.2|86457.2|86508.6|86458.6|86505.8|86455.8|32
1630309560000|2021-08-30 07:46:00|86508.2|86458.2|86509.8|86459.8|86509.8|86459.8|86506.7|86456.7|37
1630309570000|2021-08-30 07:46:10|86509.2|86459.2|86507.1|86457.1|86509.5|86459.5|86506.9|86456.9|29
1630309580000|2021-08-30 07:46:20|86507|86457|86508.6|86458.6|86508.6|86458.6|86506.8|86456.8|26
1630309590000|2021-08-30 07:46:30|86508.7|86458.7|86509.1|86459.1|86510|86460|86507.7|86457.7|26
1630309600000|2021-08-30 07:46:40|86509.2|86459.2|86504.2|86454.2|86509.5|86459.5|86504.1|86454.1|26
1630309610000|2021-08-30 07:46:50|86505.1|86455.1|86504.1|86454.1|86505.5|86455.5|86503.8|86453.8|26
1630309620000|2021-08-30 07:47:00|86504.5|86454.5|86503.3|86453.3|86504.5|86454.5|86503.1|86453.1|27
1630309630000|2021-08-30 07:47:10|86503.5|86453.5|86500.1|86450.1|86504.2|86454.2|86498.8|86448.8|32
1630309640000|2021-08-30 07:47:20|86499.9|86449.9|86500.1|86450.1|86500.3|86450.3|86498.6|86448.6|13
1630309650000|2021-08-30 07:47:30|86500|86450|86496.9|86446.9|86500.2|86450.2|86495.1|86445.1|38
1630309660000|2021-08-30 07:47:40|86497.2|86447.2|86499.3|86449.3|86499.3|86449.3|86496.7|86446.7|26
1630309670000|2021-08-30 07:47:50|86499.2|86449.2|86503.9|86453.9|86503.9|86453.9|86498.2|86448.2|19
1630309680000|2021-08-30 07:48:00|86504.1|86454.1|86505.7|86455.7|86505.7|86455.7|86503.8|86453.8|42
1630309690000|2021-08-30 07:48:10|86505.5|86455.5|86506.5|86456.5|86507.4|86457.4|86504.7|86454.7|23
1630309700000|2021-08-30 07:48:20|86507.4|86457.4|86508.3|86458.3|86508.3|86458.3|86507.2|86457.2|23
1630309710000|2021-08-30 07:48:30|86507.7|86457.7|86508.9|86458.9|86509|86459|86507.2|86457.2|25
1630309720000|2021-08-30 07:48:40|86509.3|86459.3|86511.1|86461.1|86511.6|86461.6|86509|86459|30
1630309730000|2021-08-30 07:48:50|86511.3|86461.3|86512|86462|86513.5|86463.5|86511.2|86461.2|35
1630309740000|2021-08-30 07:49:00|86512.1|86462.1|86519.5|86469.5|86520.4|86470.4|86510.8|86460.8|53
1630309750000|2021-08-30 07:49:10|86520.1|86470.1|86520.3|86470.3|86523.2|86473.2|86518.8|86468.8|38
1630309760000|2021-08-30 07:49:20|86520.5|86470.5|86529.5|86479.5|86529.8|86479.8|86519.2|86469.2|50
1630309770000|2021-08-30 07:49:30|86529.1|86479.1|86533.7|86483.7|86535.2|86485.2|86528.7|86478.7|38
1630309780000|2021-08-30 07:49:40|86534.2|86484.2|86532.2|86482.2|86538.5|86488.5|86532.2|86482.2|52
1630309790000|2021-08-30 07:49:50|86532.7|86482.7|86531.9|86481.9|86533.2|86483.2|86531.1|86481.1|35
1630309800000|2021-08-30 07:50:00|86532.4|86482.4|86530.9|86480.9|86533.1|86483.1|86530.3|86480.3|41
1630309810000|2021-08-30 07:50:10|86532.3|86482.3|86527|86477|86532.4|86482.4|86525.2|86475.2|45
1630309820000|2021-08-30 07:50:20|86527.6|86477.6|86531.8|86481.8|86532.4|86482.4|86527.5|86477.5|42
1630309830000|2021-08-30 07:50:30|86532|86482|86529.2|86479.2|86532.3|86482.3|86526.6|86476.6|41
1630309840000|2021-08-30 07:50:40|86527.8|86477.8|86527.6|86477.6|86530|86480|86527.1|86477.1|25
1630309850000|2021-08-30 07:50:50|86528.4|86478.4|86527.6|86477.6|86528.8|86478.8|86527.4|86477.4|16
1630309860000|2021-08-30 07:51:00|86528.1|86478.1|86524.2|86474.2|86528.1|86478.1|86523.7|86473.7|39
1630309870000|2021-08-30 07:51:10|86523|86473|86523.2|86473.2|86524.6|86474.6|86522.7|86472.7|40
1630309880000|2021-08-30 07:51:20|86523.1|86473.1|86518.5|86468.5|86523.5|86473.5|86517.6|86467.6|43
1630309890000|2021-08-30 07:51:30|86518.9|86468.9|86518.5|86468.5|86518.9|86468.9|86518.1|86468.1|26
1630309900000|2021-08-30 07:51:40|86518.6|86468.6|86510.8|86460.8|86523.2|86476.5|86501.1|86460.7|49
1630309910000|2021-08-30 07:51:50|86511|86461|86504.9|86454.9|86511|86461|86504.9|86454.9|41
1630309920000|2021-08-30 07:52:00|86505.4|86455.4|86505.5|86455.5|86507|86457|86505.2|86455.2|32
1630309930000|2021-08-30 07:52:10|86505.7|86455.7|86505.7|86455.7|86506|86456|86504.6|86454.6|30
1630309940000|2021-08-30 07:52:20|86507.1|86457.1|86502.7|86452.7|86507.1|86457.1|86502.6|86452.6|33
1630309950000|2021-08-30 07:52:30|86502.9|86452.9|86500.3|86450.3|86503|86453|86499.2|86449.2|32
1630309960000|2021-08-30 07:52:40|86500.9|86450.9|86498.4|86448.4|86501|86451|86498.4|86448.4|33
1630309970000|2021-08-30 07:52:50|86498.9|86448.9|86499.5|86449.5|86500.3|86450.3|86498.9|86448.9|22
1630309980000|2021-08-30 07:53:00|86499.7|86449.7|86502.5|86452.5|86502.5|86452.5|86499.1|86449.1|34
1630309990000|2021-08-30 07:53:10|86502.3|86452.3|86501|86451|86502.8|86452.8|86500.6|86450.6|35
1630310000000|2021-08-30 07:53:20|86501.8|86451.8|86498.7|86448.7|86502.6|86452.6|86496.9|86446.9|39
1630310010000|2021-08-30 07:53:30|86498.4|86448.4|86497|86447|86498.7|86448.7|86496.9|86446.9|36
1630310020000|2021-08-30 07:53:40|86497.2|86447.2|86498.1|86448.1|86498.8|86448.8|86496.6|86446.6|19
1630310030000|2021-08-30 07:53:50|86498.7|86448.7|86499.2|86449.2|86499.9|86449.9|86498.1|86448.1|24
1630310040000|2021-08-30 07:54:00|86499.1|86449.1|86487.1|86462.1|86502.2|86463.7|86485.5|86448.9|47
1630310050000|2021-08-30 07:54:10|86486.5|86461.5|86501.3|86451.3|86501.5|86463.3|86486.5|86450.2|32
1630310060000|2021-08-30 07:54:20|86501.2|86451.2|86499.2|86449.2|86501.7|86451.7|86499|86449|31
1630310070000|2021-08-30 07:54:30|86499.3|86449.3|86499.8|86449.8|86500.7|86450.7|86499.2|86449.2|21
1630310080000|2021-08-30 07:54:40|86499.9|86449.9|86497.5|86447.5|86499.9|86460|86482.7|86445.8|34
1630310090000|2021-08-30 07:54:50|86497.4|86447.4|86499.1|86449.1|86501|86451|86497.4|86447.4|34
1630310100000|2021-08-30 07:55:00|86499|86449|86498.8|86448.8|86499.4|86449.4|86498.3|86448.3|31
1630310110000|2021-08-30 07:55:10|86498.6|86448.6|86488.7|86438.7|86498.8|86453.4|86477.6|86436.9|40
1630310120000|2021-08-30 07:55:20|86487.6|86437.6|86478.5|86428.5|86487.6|86447.2|86465.6|86427.4|56
1630310130000|2021-08-30 07:55:30|86479.1|86429.1|86471.7|86421.7|86479.1|86429.1|86471.1|86421.1|53
1630310140000|2021-08-30 07:55:40|86471.4|86421.4|86471.3|86421.3|86471.9|86421.9|86470.4|86420.4|36
1630310150000|2021-08-30 07:55:50|86471.5|86421.5|86470|86420|86471.8|86421.8|86466.9|86416.9|39
1630310160000|2021-08-30 07:56:00|86469.4|86419.4|86473.4|86423.4|86474.2|86424.2|86469.4|86419.4|40
1630310170000|2021-08-30 07:56:10|86473.5|86423.5|86469.4|86419.4|86473.5|86423.5|86468.9|86418.9|27
1630310180000|2021-08-30 07:56:20|86470.5|86420.5|86469.3|86419.3|86470.8|86420.8|86468.6|86418.6|28
1630310190000|2021-08-30 07:56:30|86469.1|86419.1|86466.7|86416.7|86469.7|86419.7|86466.7|86416.7|30
1630310200000|2021-08-30 07:56:40|86466.6|86416.6|86467.8|86417.8|86468.4|86418.4|86466.6|86416.6|31
1630310210000|2021-08-30 07:56:50|86467.7|86417.7|86466.7|86416.7|86467.8|86417.8|86466.7|86416.7|16
1630310220000|2021-08-30 07:57:00|86467.2|86417.2|86466.5|86416.5|86467.9|86417.9|86466.5|86416.5|20
1630310230000|2021-08-30 07:57:10|86467|86417|86467.8|86417.8|86468.8|86418.8|86464.2|86414.2|35
1630310240000|2021-08-30 07:57:20|86467.9|86417.9|86467.3|86417.3|86468.7|86418.7|86467.3|86417.3|43
1630310250000|2021-08-30 07:57:30|86467.4|86417.4|86467.2|86417.2|86468.9|86418.9|86466.4|86416.4|42
1630310260000|2021-08-30 07:57:40|86467.4|86417.4|86457.1|86407.1|86467.6|86417.6|86456.4|86406.4|43
1630310270000|2021-08-30 07:57:50|86457.2|86407.2|86457.4|86407.4|86458.9|86408.9|86456.4|86406.4|45
1630310280000|2021-08-30 07:58:00|86456.9|86406.9|86447.8|86397.8|86456.9|86406.9|86447.3|86397.3|50
1630310290000|2021-08-30 07:58:10|86448|86398|86438.4|86388.4|86448|86398|86437|86387|54
1630310300000|2021-08-30 07:58:20|86438.7|86388.7|86437.7|86387.7|86440|86390|86436.8|86386.8|31
1630310310000|2021-08-30 07:58:30|86437.4|86387.4|86423.6|86373.6|86437.7|86387.7|86422.8|86372.8|66
1630310320000|2021-08-30 07:58:40|86422.2|86372.2|86426.1|86376.1|86426.1|86386|86410.9|86371.3|52
1630310330000|2021-08-30 07:58:50|86426.2|86376.2|86423.8|86373.8|86426.6|86376.6|86421.5|86371.5|48
1630310340000|2021-08-30 07:59:00|86423.9|86373.9|86416.2|86366.2|86425.3|86375.3|86414.2|86364.2|48
1630310350000|2021-08-30 07:59:10|86415.9|86365.9|86418.9|86368.9|86419.2|86369.2|86415.1|86365.1|37
1630310360000|2021-08-30 07:59:20|86419|86369|86418.7|86368.7|86419.5|86369.5|86418.3|86368.3|25
1630310370000|2021-08-30 07:59:30|86418.8|86368.8|86415.5|86365.5|86418.9|86368.9|86414.4|86364.4|34
1630310380000|2021-08-30 07:59:40|86411.1|86361.1|86410.5|86360.5|86411.4|86361.4|86408.4|86358.4|42
1630310390000|2021-08-30 07:59:50|86410.6|86360.6|86412.7|86362.7|86412.9|86362.9|86410|86360|30
1630310400000|2021-08-30 08:00:00|86412.9|86362.9|86429.8|86379.8|86431.5|86381.5|86412.7|86362.7|50
1630310410000|2021-08-30 08:00:10|86430.4|86380.4|86434.4|86384.4|86434.5|86384.5|86430.2|86380.2|50
1630310420000|2021-08-30 08:00:20|86436.5|86386.5|86446.5|86396.5|86448.5|86398.5|86434.7|86384.7|40
1630310430000|2021-08-30 08:00:30|86446.3|86396.3|86459.3|86409.3|86461|86411|86435.8|86396.3|53
1630310440000|2021-08-30 08:00:40|86459.9|86409.9|86472.3|86422.3|86472.6|86422.6|86459.9|86409.9|51
1630310450000|2021-08-30 08:00:50|86471.5|86421.5|86471.8|86421.8|86474|86424|86470.8|86420.8|40
1630310460000|2021-08-30 08:01:00|86471.6|86421.6|86470.5|86420.5|86474|86424|86467.2|86417.2|40
1630310470000|2021-08-30 08:01:10|86470.3|86420.3|86466.8|86416.8|86473.6|86423.6|86465.6|86415.6|53
1630310480000|2021-08-30 08:01:20|86466.6|86416.6|86468.3|86418.3|86468.8|86429.9|86454.9|86415.7|27
1630310490000|2021-08-30 08:01:30|86467.9|86417.9|86472.8|86422.8|86476|86436.5|86457.6|86416.9|36
1630310500000|2021-08-30 08:01:40|86473.6|86423.6|86475|86425|86475.5|86439.2|86460.8|86422.9|42
1630310510000|2021-08-30 08:01:50|86474.1|86424.1|86469.3|86419.3|86475.6|86435.2|86456.6|86416.5|39
1630310520000|2021-08-30 08:02:00|86468.6|86418.6|86472.9|86422.9|86476.4|86426.4|86468.6|86418.6|44
1630310530000|2021-08-30 08:02:10|86472.6|86422.6|86472|86422|86473.7|86423.7|86471.9|86421.9|24
1630310540000|2021-08-30 08:02:20|86471.9|86421.9|86482.5|86432.5|86482.5|86432.5|86471.7|86421.7|40
1630310550000|2021-08-30 08:02:30|86479.3|86429.3|86483.2|86433.2|86483.5|86433.5|86479.3|86429.3|38
1630310560000|2021-08-30 08:02:40|86482.5|86432.5|86478.2|86428.2|86485.1|86435.1|86477.4|86427.4|35
1630310570000|2021-08-30 08:02:50|86478.5|86428.5|86479.2|86429.2|86480.3|86430.3|86478.4|86428.4|29
1630310580000|2021-08-30 08:03:00|86479.1|86429.1|86476.2|86426.2|86480|86430|86476|86426|28
1630310590000|2021-08-30 08:03:10|86475.9|86425.9|86474.3|86424.3|86475.9|86425.9|86472.6|86422.6|44
1630310600000|2021-08-30 08:03:20|86474.8|86424.8|86476.5|86426.5|86478|86428|86474.3|86424.3|39
1630310610000|2021-08-30 08:03:30|86476.7|86426.7|86482.6|86432.6|86483.3|86433.3|86476.3|86426.3|35
1630310620000|2021-08-30 08:03:40|86482.9|86432.9|86486.1|86436.1|86487.7|86437.7|86481.4|86431.4|34
1630310630000|2021-08-30 08:03:50|86485.9|86435.9|86485.3|86435.3|86486.2|86436.2|86485.3|86435.3|24
1630310640000|2021-08-30 08:04:00|86485.2|86435.2|86487.7|86437.7|86488.5|86438.5|86485.2|86435.2|32
1630310650000|2021-08-30 08:04:10|86487.9|86437.9|86490.7|86440.7|86493.2|86443.2|86487.3|86437.3|35
1630310660000|2021-08-30 08:04:20|86491.2|86441.2|86492.6|86442.6|86493.7|86443.7|86490.2|86440.2|32
1630310670000|2021-08-30 08:04:30|86492.5|86442.5|86493.8|86443.8|86497.4|86447.4|86491.7|86441.7|36
1630310680000|2021-08-30 08:04:40|86494.6|86444.6|86490.2|86440.2|86494.6|86444.6|86486.6|86436.6|39
1630310690000|2021-08-30 08:04:50|86490.6|86440.6|86492.5|86442.5|86493.3|86443.3|86489.1|86439.1|34
1630310700000|2021-08-30 08:05:00|86493|86443|86489.6|86439.6|86493.1|86454|86477.1|86439.3|28
1630310710000|2021-08-30 08:05:10|86489.7|86439.7|86493|86443|86494|86444|86489.5|86439.5|27
1630310720000|2021-08-30 08:05:20|86493.1|86443.1|86498.1|86448.1|86498.1|86448.1|86492.8|86442.8|41
1630310730000|2021-08-30 08:05:30|86497.2|86447.2|86502.8|86452.8|86502.8|86452.8|86497.1|86447.1|30
1630310740000|2021-08-30 08:05:40|86500.8|86450.8|86510.3|86460.3|86510.9|86460.9|86499.8|86449.8|44
1630310750000|2021-08-30 08:05:50|86508.3|86458.3|86518.6|86468.6|86522|86472|86508.3|86458.3|54
1630310760000|2021-08-30 08:06:00|86518.8|86468.8|86519|86469|86520.3|86470.3|86518.3|86468.3|38
1630310770000|2021-08-30 08:06:10|86518.9|86468.9|86519.4|86469.4|86520.4|86470.4|86518.2|86468.2|30
1630310780000|2021-08-30 08:06:20|86519.6|86469.6|86516.4|86466.4|86521.2|86471.2|86516|86466|34
1630310790000|2021-08-30 08:06:30|86516.6|86466.6|86516.6|86466.6|86518.7|86468.7|86516.5|86466.5|39
1630310800000|2021-08-30 08:06:40|86516.9|86466.9|86516|86466|86517.7|86467.7|86515.8|86465.8|30
1630310810000|2021-08-30 08:06:50|86515.5|86465.5|86517|86467|86517.1|86467.1|86515.5|86465.5|18
1630310820000|2021-08-30 08:07:00|86517.1|86467.1|86513.9|86463.9|86517.6|86467.6|86513.9|86463.9|29
1630310830000|2021-08-30 08:07:10|86514.1|86464.1|86510|86460|86514.6|86464.6|86508.5|86458.5|34
1630310840000|2021-08-30 08:07:20|86509.9|86459.9|86512.9|86462.9|86513.9|86463.9|86509.9|86459.9|26
1630310850000|2021-08-30 08:07:30|86512.7|86462.7|86516|86466|86516.2|86466.2|86512.7|86462.7|27
1630310860000|2021-08-30 08:07:40|86516.2|86466.2|86514.4|86464.4|86516.6|86466.6|86514.3|86464.3|25
1630310870000|2021-08-30 08:07:50|86514.3|86464.3|86516.9|86466.9|86519.2|86469.2|86514.2|86464.2|27
1630310880000|2021-08-30 08:08:00|86516.1|86466.1|86511.3|86461.3|86516.5|86466.5|86510.8|86460.8|45
1630310890000|2021-08-30 08:08:10|86511.6|86461.6|86509|86459|86512|86462|86509|86459|37
1630310900000|2021-08-30 08:08:20|86509.4|86459.4|86511.2|86461.2|86511.4|86461.4|86508.9|86458.9|18
1630310910000|2021-08-30 08:08:30|86511.5|86461.5|86508.7|86458.7|86511.7|86461.7|86507.3|86457.3|22
1630310920000|2021-08-30 08:08:40|86508.8|86458.8|86504.8|86454.8|86509|86459|86504.8|86454.8|27
1630310930000|2021-08-30 08:08:50|86504.1|86454.1|86504.3|86454.3|86505.1|86455.1|86500.5|86450.5|48
1630310940000|2021-08-30 08:09:00|86504.5|86454.5|86508|86458|86508.1|86458.1|86504.5|86454.5|33
1630310950000|2021-08-30 08:09:10|86507.8|86457.8|86508.5|86458.5|86509.2|86459.2|86507.3|86457.3|20
1630310960000|2021-08-30 08:09:20|86508.6|86458.6|86507.9|86457.9|86509.2|86459.2|86506.7|86456.7|20
1630310970000|2021-08-30 08:09:30|86507.4|86457.4|86508.2|86458.2|86508.4|86458.4|86507.1|86457.1|20
1630310980000|2021-08-30 08:09:40|86508.1|86458.1|86504.8|86454.8|86508.3|86458.3|86504|86454|31
1630310990000|2021-08-30 08:09:50|86504.9|86454.9|86503.8|86453.8|86504.9|86454.9|86502.9|86452.9|16
1630311000000|2021-08-30 08:10:00|86503.5|86453.5|86499.4|86449.4|86504.5|86454.5|86499.3|86449.3|44
1630311010000|2021-08-30 08:10:10|86499.6|86449.6|86499.6|86449.6|86499.9|86449.9|86497.6|86447.6|30
1630311020000|2021-08-30 08:10:20|86500.2|86450.2|86497.3|86447.3|86500.2|86450.2|86497.3|86447.3|25
1630311030000|2021-08-30 08:10:30|86497.4|86447.4|86486.8|86461.8|86498.1|86461.8|86483.8|86447.3|32
1630311040000|2021-08-30 08:10:40|86487.1|86462.1|86499.4|86449.4|86500.2|86462.1|86486.9|86448.5|31
1630311050000|2021-08-30 08:10:50|86499.6|86449.6|86496.6|86446.6|86499.8|86449.8|86495.6|86445.6|30
1630311060000|2021-08-30 08:11:00|86497|86447|86498.9|86448.9|86499|86449|86496.4|86446.4|28
1630311070000|2021-08-30 08:11:10|86499.1|86449.1|86498.9|86448.9|86499.1|86449.1|86498.2|86448.2|13
1630311080000|2021-08-30 08:11:20|86499.3|86449.3|86501.5|86451.5|86502.5|86452.5|86498.9|86448.9|26
1630311090000|2021-08-30 08:11:30|86489.8|86464.8|86503.2|86453.2|86503.2|86465.8|86488.9|86453.2|32
1630311100000|2021-08-30 08:11:40|86503.7|86453.7|86489|86464|86508.6|86471.1|86489|86453.3|43
1630311110000|2021-08-30 08:11:50|86488.7|86463.7|86488|86463|86503|86464.3|86488|86446.6|35
1630311120000|2021-08-30 08:12:00|86488.8|86463.8|86490|86465|86491.3|86466.3|86488.6|86463.6|31
1630311130000|2021-08-30 08:12:10|86489.9|86464.9|86502.8|86452.8|86503.2|86466.1|86489.9|86452.6|28
1630311140000|2021-08-30 08:12:20|86502.5|86452.5|86491.1|86466.1|86503.2|86466.7|86490.9|86452.5|28
1630311150000|2021-08-30 08:12:30|86491|86466|86504.3|86454.3|86506|86466.8|86487.2|86449.4|45
1630311160000|2021-08-30 08:12:40|86504.2|86454.2|86504.4|86454.4|86504.7|86454.7|86502.4|86452.4|28
1630311170000|2021-08-30 08:12:50|86504.3|86454.3|86502|86452|86504.9|86454.9|86500.6|86450.6|29
1630311180000|2021-08-30 08:13:00|86501.5|86451.5|86485.9|86460.9|86502.1|86463.3|86483.7|86448.7|43
1630311190000|2021-08-30 08:13:10|86486.1|86461.1|86478.3|86453.3|86500.4|86461.9|86478.3|86440.7|46
1630311200000|2021-08-30 08:13:20|86478.5|86453.5|86496.5|86446.5|86496.7|86455.3|86478.5|86442.1|45
1630311210000|2021-08-30 08:13:30|86496.3|86446.3|86498|86448|86500.8|86460.3|86485.3|86446.3|43
1630311220000|2021-08-30 08:13:40|86498.2|86448.2|86493.8|86443.8|86498.9|86448.9|86493.6|86443.6|37
1630311230000|2021-08-30 08:13:50|86493.6|86443.6|86482.7|86432.7|86493.7|86445.7|86469.8|86431.5|58
1630311240000|2021-08-30 08:14:00|86482.9|86432.9|86498.4|86448.4|86501.4|86459.4|86481.5|86431.5|58
1630311250000|2021-08-30 08:14:10|86498.3|86448.3|86490|86440|86499.1|86449.1|86490|86440|47
1630311260000|2021-08-30 08:14:20|86490.1|86440.1|86490.5|86440.5|86491|86441|86490.1|86440.1|26
1630311270000|2021-08-30 08:14:30|86490.7|86440.7|86490|86440|86490.7|86440.7|86488.4|86438.4|44
1630311280000|2021-08-30 08:14:40|86490.1|86440.1|86490.7|86440.7|86491|86441|86489.2|86439.2|33
1630311290000|2021-08-30 08:14:50|86490.2|86440.2|86490.2|86440.2|86492.6|86442.6|86489.2|86439.2|36
1630311300000|2021-08-30 08:15:00|86490.8|86440.8|86489.4|86439.4|86490.8|86440.8|86489.4|86439.4|31
1630311310000|2021-08-30 08:15:10|86490.1|86440.1|86482.7|86432.7|86490.9|86440.9|86481.9|86431.9|47
1630311320000|2021-08-30 08:15:20|86482.3|86432.3|86480.7|86430.7|86482.5|86432.5|86480|86430|41
1630311330000|2021-08-30 08:15:30|86480.6|86430.6|86480.1|86430.1|86481.4|86431.4|86479.4|86429.4|37
1630311340000|2021-08-30 08:15:40|86480.5|86430.5|86480.3|86430.3|86480.6|86430.6|86479.8|86429.8|20
1630311350000|2021-08-30 08:15:50|86480.6|86430.6|86480.5|86430.5|86480.7|86430.7|86480|86430|21
1630311360000|2021-08-30 08:16:00|86480.6|86430.6|86478.6|86428.6|86481.4|86431.4|86476.7|86426.7|44
1630311370000|2021-08-30 08:16:10|86477.4|86427.4|86479.6|86429.6|86480.1|86430.1|86477.1|86427.1|29
1630311380000|2021-08-30 08:16:20|86479.8|86429.8|86475.3|86425.3|86480|86430|86474.6|86424.6|29
1630311390000|2021-08-30 08:16:30|86475.4|86425.4|86474.3|86424.3|86476|86426|86474.2|86424.2|27
1630311400000|2021-08-30 08:16:40|86474.4|86424.4|86475.3|86425.3|86475.3|86425.3|86474.2|86424.2|15
1630311410000|2021-08-30 08:16:50|86474.3|86424.3|86477.6|86427.6|86478.3|86428.3|86474.3|86424.3|25
1630311420000|2021-08-30 08:17:00|86477.5|86427.5|86475.9|86425.9|86479.8|86429.8|86475.5|86425.5|40
1630311430000|2021-08-30 08:17:10|86476|86426|86465.9|86415.9|86476.1|86426.1|86465.7|86415.7|45
1630311440000|2021-08-30 08:17:20|86465.7|86415.7|86454|86404|86465.7|86415.7|86453.7|86403.7|47
1630311450000|2021-08-30 08:17:30|86454.3|86404.3|86441.3|86391.3|86454.3|86404.3|86441.3|86391.3|46
1630311460000|2021-08-30 08:17:40|86441.8|86391.8|86435.7|86385.7|86442.3|86392.3|86433.5|86383.5|45
1630311470000|2021-08-30 08:17:50|86434.8|86384.8|86431.1|86381.1|86437.1|86387.1|86430.9|86380.9|32
1630311480000|2021-08-30 08:18:00|86432.2|86382.2|86419.5|86394.5|86432.3|86394.8|86416.8|86377.2|30
1630311490000|2021-08-30 08:18:10|86419.7|86394.7|86426.2|86376.2|86431.3|86394.7|86411.8|86373.2|37
1630311500000|2021-08-30 08:18:20|86425.4|86375.4|86425.7|86375.7|86426.3|86376.3|86424.5|86374.5|26
1630311510000|2021-08-30 08:18:30|86425.8|86375.8|86423.7|86373.7|86426.1|86376.1|86423.5|86373.5|36
1630311520000|2021-08-30 08:18:40|86423.8|86373.8|86421.3|86371.3|86424.9|86374.9|86420.3|86370.3|32
1630311530000|2021-08-30 08:18:50|86421.1|86371.1|86421.6|86371.6|86422.6|86372.6|86421.1|86371.1|30
1630311540000|2021-08-30 08:19:00|86421.7|86371.7|86402.9|86377.9|86422.9|86380|86402.9|86367.1|41
1630311550000|2021-08-30 08:19:10|86404.2|86379.2|86405.3|86380.3|86405.5|86380.5|86402.9|86377.9|25
1630311560000|2021-08-30 08:19:20|86404.6|86379.6|86407.7|86382.7|86408.1|86383.1|86403.9|86378.9|33
1630311570000|2021-08-30 08:19:30|86408|86383|86414.2|86364.2|86417|86383|86405.1|86362.6|36
1630311580000|2021-08-30 08:19:40|86414.5|86364.5|86415.2|86365.2|86415.6|86365.6|86414.4|86364.4|29
1630311590000|2021-08-30 08:19:50|86414.1|86364.1|86414.6|86364.6|86415|86378.5|86403.2|86363.8|22
1630311600000|2021-08-30 08:20:00|86414.5|86364.5|86415.4|86365.4|86415.6|86365.6|86412.5|86362.5|34
1630311610000|2021-08-30 08:20:10|86415.5|86365.5|86414.4|86364.4|86415.6|86365.6|86413.5|86363.5|35
1630311620000|2021-08-30 08:20:20|86414.9|86364.9|86403.9|86378.9|86418.7|86379.7|86402.4|86364.9|35
1630311630000|2021-08-30 08:20:30|86404|86379|86395.3|86370.3|86413.9|86380.2|86395.2|86358.1|34
1630311640000|2021-08-30 08:20:40|86395.2|86370.2|86395.3|86370.3|86395.8|86370.8|86394.7|86369.7|28
1630311650000|2021-08-30 08:20:50|86394.6|86369.6|86410|86360|86410|86371.8|86390.8|86354|47
1630311660000|2021-08-30 08:21:00|86410.1|86360.1|86403.9|86353.9|86410.1|86372.6|86394.2|86353.9|47
1630311670000|2021-08-30 08:21:10|86403.5|86353.5|86411.4|86361.4|86412.6|86373.2|86397|86352.9|47
1630311680000|2021-08-30 08:21:20|86411.5|86361.5|86410|86360|86413.1|86363.1|86409.3|86359.3|40
1630311690000|2021-08-30 08:21:30|86409.7|86359.7|86408.4|86358.4|86411.6|86361.6|86408.2|86358.2|30
1630311700000|2021-08-30 08:21:40|86408.5|86358.5|86409.1|86359.1|86410.5|86360.5|86408|86358|35
1630311710000|2021-08-30 08:21:50|86409|86359|86405.8|86355.8|86409|86359|86404.5|86354.5|32
1630311720000|2021-08-30 08:22:00|86405.2|86355.2|86409.7|86359.7|86409.7|86359.7|86405.2|86355.2|30
1630311730000|2021-08-30 08:22:10|86410|86360|86412|86362|86412.7|86362.7|86408|86358|38
1630311740000|2021-08-30 08:22:20|86411.9|86361.9|86412.2|86362.2|86412.6|86362.6|86411.3|86361.3|22
1630311750000|2021-08-30 08:22:30|86411.9|86361.9|86409.6|86359.6|86411.9|86361.9|86407.4|86357.4|44
1630311760000|2021-08-30 08:22:40|86410|86360|86409.6|86359.6|86410.7|86360.7|86409.5|86359.5|18
1630311770000|2021-08-30 08:22:50|86409.7|86359.7|86405.2|86355.2|86409.7|86367.9|86391.8|86353.9|41
1630311780000|2021-08-30 08:23:00|86406.7|86356.7|86405.9|86355.9|86410.9|86360.9|86403.3|86353.3|40
1630311790000|2021-08-30 08:23:10|86406.6|86356.6|86406.6|86356.6|86407|86357|86405|86355|36
1630311800000|2021-08-30 08:23:20|86406.5|86356.5|86406.5|86356.5|86407.1|86357.1|86403.5|86353.5|25
1630311810000|2021-08-30 08:23:30|86406.4|86356.4|86408|86358|86408.8|86358.8|86406.2|86356.2|35
1630311820000|2021-08-30 08:23:40|86407.9|86357.9|86410.7|86360.7|86411.7|86361.7|86407.8|86357.8|33
1630311830000|2021-08-30 08:23:50|86410.5|86360.5|86411.6|86361.6|86418.3|86368.3|86410.5|86360.5|48
1630311840000|2021-08-30 08:24:00|86411.4|86361.4|86407.4|86357.4|86414.8|86364.8|86407.4|86357.4|52
1630311850000|2021-08-30 08:24:10|86407.7|86357.7|86414.2|86364.2|86414.3|86364.3|86407.7|86357.7|47
1630311860000|2021-08-30 08:24:20|86414.4|86364.4|86419.2|86369.2|86420.4|86370.4|86414|86364|47
1630311870000|2021-08-30 08:24:30|86418.7|86368.7|86415.7|86365.7|86418.9|86368.9|86415.7|86365.7|35
1630311880000|2021-08-30 08:24:40|86416.1|86366.1|86415.7|86365.7|86417.1|86367.1|86415.1|86365.1|25
1630311890000|2021-08-30 08:24:50|86415.9|86365.9|86419|86369|86419.4|86369.4|86415.3|86365.3|40
1630311900000|2021-08-30 08:25:00|86418.5|86368.5|86427.8|86377.8|86427.9|86377.9|86418|86368|43
1630311910000|2021-08-30 08:25:10|86427.4|86377.4|86438.4|86388.4|86438.4|86388.4|86427.4|86377.4|38
1630311920000|2021-08-30 08:25:20|86439.2|86389.2|86452|86402|86454|86404|86437.9|86387.9|38
1630311930000|2021-08-30 08:25:30|86452.1|86402.1|86455.3|86405.3|86458.4|86408.4|86450.8|86400.8|42
1630311940000|2021-08-30 08:25:40|86455.5|86405.5|86452.1|86402.1|86455.7|86405.7|86450.7|86400.7|38
1630311950000|2021-08-30 08:25:50|86451.9|86401.9|86439.9|86389.9|86454.8|86404.8|86439.9|86389.9|36
1630311960000|2021-08-30 08:26:00|86441|86391|86440.7|86390.7|86443|86393|86440.3|86390.3|34
1630311970000|2021-08-30 08:26:10|86440.6|86390.6|86426.8|86376.8|86441.1|86391.1|86426.8|86376.8|32
1630311980000|2021-08-30 08:26:20|86427.7|86377.7|86427.3|86377.3|86429.1|86379.1|86426.3|86376.3|34
1630311990000|2021-08-30 08:26:30|86427.1|86377.1|86427|86377|86428.2|86378.2|86426.8|86376.8|31
1630312000000|2021-08-30 08:26:40|86428.9|86378.9|86433.9|86383.9|86434.4|86384.4|86428.9|86378.9|32
1630312010000|2021-08-30 08:26:50|86434|86384|86433.6|86383.6|86434|86384|86432.1|86382.1|24
1630312020000|2021-08-30 08:27:00|86433.5|86383.5|86435.9|86385.9|86437.5|86387.5|86432.9|86382.9|39
1630312030000|2021-08-30 08:27:10|86435.8|86385.8|86435.8|86385.8|86436.9|86386.9|86435.3|86385.3|21
1630312040000|2021-08-30 08:27:20|86436|86386|86431.6|86381.6|86436.5|86386.5|86431.6|86381.6|25
1630312050000|2021-08-30 08:27:30|86431.4|86381.4|86451|86401|86451.6|86401.6|86431.4|86381.4|38
1630312060000|2021-08-30 08:27:40|86450.5|86400.5|86451.9|86401.9|86452.6|86402.6|86449.8|86399.8|25
1630312070000|2021-08-30 08:27:50|86450.1|86400.1|86435.1|86385.1|86451.6|86401.6|86434.5|86384.5|29
1630312080000|2021-08-30 08:28:00|86435.8|86385.8|86435.8|86385.8|86435.9|86385.9|86433.7|86383.7|44
1630312090000|2021-08-30 08:28:10|86436|86386|86435.9|86385.9|86438.2|86388.2|86434.5|86384.5|27
1630312100000|2021-08-30 08:28:20|86435.8|86385.8|86438.4|86388.4|86440.1|86390.1|86435.8|86385.8|26
1630312110000|2021-08-30 08:28:30|86439.3|86389.3|86448.4|86398.4|86448.5|86398.5|86437.8|86387.8|33
1630312120000|2021-08-30 08:28:40|86447.8|86397.8|86448.8|86398.8|86448.8|86398.8|86446.9|86396.9|21
1630312130000|2021-08-30 08:28:50|86448.3|86398.3|86448.2|86398.2|86448.9|86398.9|86446.6|86396.6|18
1630312140000|2021-08-30 08:29:00|86448.1|86398.1|86452.3|86402.3|86453.2|86403.2|86446.9|86396.9|45
1630312150000|2021-08-30 08:29:10|86452.4|86402.4|86451.9|86401.9|86460.5|86423.2|86443.8|86400.7|42
1630312160000|2021-08-30 08:29:20|86452|86402|86444.9|86394.9|86454.7|86415.1|86440.1|86394.4|48
1630312170000|2021-08-30 08:29:30|86444.7|86394.7|86448.7|86398.7|86450.2|86400.2|86443.8|86393.8|37
1630312180000|2021-08-30 08:29:40|86448.4|86398.4|86446.8|86396.8|86448.6|86398.6|86445.8|86395.8|15
1630312190000|2021-08-30 08:29:50|86446.5|86396.5|86449.3|86399.3|86450.3|86400.3|86443.5|86393.5|29
1630312200000|2021-08-30 08:30:00|86449.1|86399.1|86452.2|86402.2|86452.2|86402.2|86448.5|86398.5|30
1630312210000|2021-08-30 08:30:10|86452.6|86402.6|86437.5|86387.5|86452.6|86402.6|86437.5|86387.5|40
1630312220000|2021-08-30 08:30:20|86437.6|86387.6|86424.3|86399.3|86438.3|86401.1|86423.7|86387.1|32
1630312230000|2021-08-30 08:30:30|86435.9|86385.9|86443.4|86393.4|86443.8|86393.8|86435.6|86385.6|45
1630312240000|2021-08-30 08:30:40|86443.8|86393.8|86440|86390|86443.8|86393.8|86437.6|86387.6|48
1630312250000|2021-08-30 08:30:50|86440.2|86390.2|86429.4|86379.4|86440.2|86390.2|86428.2|86378.2|29
1630312260000|2021-08-30 08:31:00|86429.3|86379.3|86423|86373|86429.3|86379.3|86422.5|86372.5|36
1630312270000|2021-08-30 08:31:10|86423.4|86373.4|86424.4|86374.4|86424.4|86374.4|86422.8|86372.8|30
1630312280000|2021-08-30 08:31:20|86424.2|86374.2|86423.5|86373.5|86424.2|86374.2|86423.5|86373.5|16
1630312290000|2021-08-30 08:31:30|86421.7|86371.7|86406.4|86356.4|86421.7|86371.7|86406.1|86356.1|45
1630312300000|2021-08-30 08:31:40|86406.8|86356.8|86407.1|86357.1|86409.2|86370.5|86395.5|86352.7|47
1630312310000|2021-08-30 08:31:50|86406.9|86356.9|86407.4|86357.4|86408|86358|86405.5|86355.5|37
1630312320000|2021-08-30 08:32:00|86406.7|86356.7|86411.6|86361.6|86412|86362|86406.2|86356.2|41
1630312330000|2021-08-30 08:32:10|86411.8|86361.8|86409.7|86359.7|86412.2|86362.2|86407.2|86357.2|42
1630312340000|2021-08-30 08:32:20|86410.5|86360.5|86422.2|86372.2|86422.5|86381.9|86406.9|86359.8|51
1630312350000|2021-08-30 08:32:30|86421.7|86371.7|86421.8|86371.8|86423.6|86373.6|86421.3|86371.3|33
1630312360000|2021-08-30 08:32:40|86422.2|86372.2|86429.2|86379.2|86429.2|86379.2|86422.2|86372.2|33
1630312370000|2021-08-30 08:32:50|86428.9|86378.9|86426.5|86376.5|86428.9|86378.9|86424.5|86374.5|38
1630312380000|2021-08-30 08:33:00|86426.3|86376.3|86429.6|86379.6|86429.9|86379.9|86426.1|86376.1|35
1630312390000|2021-08-30 08:33:10|86429.7|86379.7|86426.2|86376.2|86433|86383|86425.1|86375.1|33
1630312400000|2021-08-30 08:33:20|86426.8|86376.8|86422|86372|86427.4|86377.4|86420.1|86370.1|34
1630312410000|2021-08-30 08:33:30|86421.7|86371.7|86421.1|86371.1|86421.9|86371.9|86419.4|86369.4|34
1630312420000|2021-08-30 08:33:40|86420.7|86370.7|86420.9|86370.9|86422.1|86372.1|86420.3|86370.3|31
1630312430000|2021-08-30 08:33:50|86421.1|86371.1|86423.1|86373.1|86423.1|86373.1|86420.4|86370.4|34
1630312440000|2021-08-30 08:34:00|86420.4|86370.4|86421.1|86371.1|86421.7|86371.7|86420.4|86370.4|43
1630312450000|2021-08-30 08:34:10|86420.8|86370.8|86419.8|86369.8|86420.9|86370.9|86419.6|86369.6|23
1630312460000|2021-08-30 08:34:20|86419.9|86369.9|86424.1|86374.1|86424.1|86374.1|86419.7|86369.7|27
1630312470000|2021-08-30 08:34:30|86424.6|86374.6|86426|86376|86426.7|86376.7|86423.2|86373.2|32
1630312480000|2021-08-30 08:34:40|86426.2|86376.2|86424.8|86374.8|86426.5|86376.5|86424.1|86374.1|32
1630312490000|2021-08-30 08:34:50|86424.6|86374.6|86419.7|86369.7|86425.3|86375.3|86419|86369|34
1630312500000|2021-08-30 08:35:00|86420.3|86370.3|86420.2|86370.2|86420.7|86370.7|86419.2|86369.2|26
1630312510000|2021-08-30 08:35:10|86420|86370|86418.1|86368.1|86420.5|86370.5|86417.6|86367.6|23
1630312520000|2021-08-30 08:35:20|86418.4|86368.4|86418.9|86368.9|86419.2|86369.2|86418|86368|22
1630312530000|2021-08-30 08:35:30|86419.2|86369.2|86419.4|86369.4|86419.4|86369.4|86418.9|86368.9|14
1630312540000|2021-08-30 08:35:40|86419.5|86369.5|86424.6|86374.6|86427.1|86377.1|86419.5|86369.5|31
1630312550000|2021-08-30 08:35:50|86425|86375|86422.7|86372.7|86425.3|86375.3|86422.2|86372.2|28
1630312560000|2021-08-30 08:36:00|86422.8|86372.8|86428.4|86378.4|86428.6|86378.6|86421.7|86371.7|48
1630312570000|2021-08-30 08:36:10|86428.6|86378.6|86434.1|86384.1|86435.3|86385.3|86428.5|86378.5|45
1630312580000|2021-08-30 08:36:20|86433.9|86383.9|86435.3|86385.3|86437.5|86387.5|86433.9|86383.9|32
1630312590000|2021-08-30 08:36:30|86434.1|86384.1|86433.4|86383.4|86434.1|86384.1|86431.8|86381.8|38
1630312600000|2021-08-30 08:36:40|86433.3|86383.3|86428.7|86378.7|86433.3|86383.3|86427.1|86377.1|28
1630312610000|2021-08-30 08:36:50|86428.1|86378.1|86433.1|86383.1|86433.1|86383.1|86428.1|86378.1|37
1630312620000|2021-08-30 08:37:00|86432.8|86382.8|86432.2|86382.2|86433.7|86383.7|86432.1|86382.1|32
1630312630000|2021-08-30 08:37:10|86432.4|86382.4|86432.9|86382.9|86433.3|86383.3|86432.4|86382.4|19
1630312640000|2021-08-30 08:37:20|86432.8|86382.8|86433.4|86383.4|86433.4|86383.4|86432.2|86382.2|24
1630312650000|2021-08-30 08:37:30|86433.7|86383.7|86432.6|86382.6|86436.6|86386.6|86431.7|86381.7|50
1630312660000|2021-08-30 08:37:40|86432.7|86382.7|86431.7|86381.7|86433.2|86383.2|86431|86381|33
1630312670000|2021-08-30 08:37:50|86432.2|86382.2|86432.7|86382.7|86432.7|86382.7|86432|86382|24
1630312680000|2021-08-30 08:38:00|86432.8|86382.8|86430.6|86380.6|86432.8|86382.8|86430|86380|37
1630312690000|2021-08-30 08:38:10|86430.5|86380.5|86428.7|86378.7|86430.5|86380.5|86428.1|86378.1|30
1630312700000|2021-08-30 08:38:20|86428.8|86378.8|86431.5|86381.5|86432.2|86382.2|86428.8|86378.8|40
1630312710000|2021-08-30 08:38:30|86431.6|86381.6|86427.1|86377.1|86431.6|86381.6|86426.7|86376.7|30
1630312720000|2021-08-30 08:38:40|86426.5|86376.5|86428.6|86378.6|86429.3|86379.3|86426.4|86376.4|30
1630312730000|2021-08-30 08:38:50|86428.8|86378.8|86428.8|86378.8|86429|86379|86428.3|86378.3|19
1630312740000|2021-08-30 08:39:00|86428.9|86378.9|86432|86382|86432.7|86382.7|86425.7|86375.7|50
1630312750000|2021-08-30 08:39:10|86433.7|86383.7|86429.6|86379.6|86434.4|86384.4|86429.6|86379.6|38
1630312760000|2021-08-30 08:39:20|86429.7|86379.7|86428.4|86378.4|86430.6|86380.6|86428|86378|30
1630312770000|2021-08-30 08:39:30|86428.3|86378.3|86428.4|86378.4|86429.4|86379.4|86428.2|86378.2|22
1630312780000|2021-08-30 08:39:40|86428.6|86378.6|86429.6|86379.6|86429.8|86379.8|86428.1|86378.1|20
1630312790000|2021-08-30 08:39:50|86429.7|86379.7|86432.7|86382.7|86433.7|86383.7|86429.7|86379.7|34
1630312800000|2021-08-30 08:40:00|86432.4|86382.4|86433.1|86383.1|86433.6|86383.6|86432.1|86382.1|17
1630312810000|2021-08-30 08:40:10|86433.2|86383.2|86435.6|86385.6|86437.1|86387.1|86433|86383|29
1630312820000|2021-08-30 08:40:20|86436|86386|86440.2|86390.2|86440.3|86390.3|86433.8|86383.8|37
1630312830000|2021-08-30 08:40:30|86440|86390|86443.4|86393.4|86443.5|86393.5|86440|86390|39
1630312840000|2021-08-30 08:40:40|86443|86393|86446.9|86396.9|86447.6|86397.6|86442.9|86392.9|35
1630312850000|2021-08-30 08:40:50|86447.1|86397.1|86449.8|86399.8|86450.1|86400.1|86444.9|86394.9|32
1630312860000|2021-08-30 08:41:00|86450.7|86400.7|86453.7|86403.7|86459.5|86409.5|86450.1|86400.1|40
1630312870000|2021-08-30 08:41:10|86454|86404|86459.9|86409.9|86461.8|86411.8|86454|86404|47
1630312880000|2021-08-30 08:41:20|86459.3|86409.3|86459.1|86409.1|86459.9|86409.9|86458.4|86408.4|28
1630312890000|2021-08-30 08:41:30|86459.3|86409.3|86461.5|86411.5|86462.1|86412.1|86459.3|86409.3|16
1630312900000|2021-08-30 08:41:40|86461|86411|86462|86412|86462.4|86412.4|86457|86407|38
1630312910000|2021-08-30 08:41:50|86461.5|86411.5|86461.4|86411.4|86461.5|86411.5|86458.3|86408.3|34
1630312920000|2021-08-30 08:42:00|86458.6|86408.6|86458.6|86408.6|86459.8|86409.8|86458.4|86408.4|22
1630312930000|2021-08-30 08:42:10|86458.7|86408.7|86460.9|86410.9|86461.4|86411.4|86457.2|86407.2|38
1630312940000|2021-08-30 08:42:20|86460.7|86410.7|86461.9|86411.9|86463.8|86413.8|86460.5|86410.5|30
1630312950000|2021-08-30 08:42:30|86461.4|86411.4|86456.4|86406.4|86463|86413|86455.9|86405.9|22
1630312960000|2021-08-30 08:42:40|86456.3|86406.3|86459.5|86409.5|86462.3|86412.3|86456|86406|43
1630312970000|2021-08-30 08:42:50|86458.9|86408.9|86456.9|86406.9|86460.3|86410.3|86456.2|86406.2|37
1630312980000|2021-08-30 08:43:00|86457.4|86407.4|86459.5|86409.5|86459.5|86409.5|86456.8|86406.8|29
1630312990000|2021-08-30 08:43:10|86459.6|86409.6|86460.8|86410.8|86462.2|86412.2|86458.9|86408.9|28
1630313000000|2021-08-30 08:43:20|86461.7|86411.7|86467.7|86417.7|86468.5|86418.5|86461.1|86411.1|29
1630313010000|2021-08-30 08:43:30|86467.2|86417.2|86462.5|86412.5|86467.9|86417.9|86462.5|86412.5|30
1630313020000|2021-08-30 08:43:40|86462.7|86412.7|86462.3|86412.3|86463.7|86413.7|86462.3|86412.3|21
1630313030000|2021-08-30 08:43:50|86462.7|86412.7|86465.8|86415.8|86466|86416|86460.7|86410.7|19
1630313040000|2021-08-30 08:44:00|86465.2|86415.2|86474.3|86424.3|86474.3|86424.3|86465.2|86415.2|35
1630313050000|2021-08-30 08:44:10|86474.6|86424.6|86469|86419|86475.2|86425.2|86468.9|86418.9|35
1630313060000|2021-08-30 08:44:20|86469.3|86419.3|86466.7|86416.7|86469.6|86419.6|86465.1|86415.1|39
1630313070000|2021-08-30 08:44:30|86466.5|86416.5|86481|86431|86482.5|86432.5|86466.5|86416.5|48
1630313080000|2021-08-30 08:44:40|86481.3|86431.3|86483.6|86433.6|86483.6|86433.6|86480|86430|44
1630313090000|2021-08-30 08:44:50|86483.2|86433.2|86486.5|86436.5|86486.5|86436.5|86482.1|86432.1|27
1630313100000|2021-08-30 08:45:00|86486.6|86436.6|86486.9|86436.9|86491.7|86450.5|86473|86434.5|47
1630313110000|2021-08-30 08:45:10|86485.5|86435.5|86484.4|86434.4|86486.9|86436.9|86484.4|86434.4|31
1630313120000|2021-08-30 08:45:20|86484.5|86434.5|86488.4|86438.4|86488.5|86438.5|86482.6|86432.6|42
1630313130000|2021-08-30 08:45:30|86488|86438|86484.8|86434.8|86488|86438|86484.6|86434.6|26
1630313140000|2021-08-30 08:45:40|86484.3|86434.3|86479.7|86429.7|86485.5|86435.5|86479|86429|50
1630313150000|2021-08-30 08:45:50|86479.2|86429.2|86482.2|86432.2|86482.2|86432.2|86479.2|86429.2|32
1630313160000|2021-08-30 08:46:00|86480.5|86430.5|86480.5|86430.5|86482.1|86432.1|86479.8|86429.8|56
1630313170000|2021-08-30 08:46:10|86480.7|86430.7|86481|86431|86481.2|86431.2|86480.2|86430.2|58
1630313180000|2021-08-30 08:46:20|86481.1|86431.1|86479.6|86429.6|86481.2|86431.2|86478.5|86428.5|40
1630313190000|2021-08-30 08:46:30|86479.7|86429.7|86480.6|86430.6|86481.4|86431.4|86479.3|86429.3|19
1630313200000|2021-08-30 08:46:40|86481.1|86431.1|86478.3|86428.3|86481.5|86431.5|86477.5|86427.5|27
1630313210000|2021-08-30 08:46:50|86478.7|86428.7|86485.8|86435.8|86486|86436|86476|86426|27
1630313220000|2021-08-30 08:47:00|86484|86434|86477.6|86427.6|86487.3|86437.3|86477|86427|40
1630313230000|2021-08-30 08:47:10|86478.2|86428.2|86486.5|86436.5|86486.5|86436.5|86477.3|86427.3|46
1630313240000|2021-08-30 08:47:20|86486.4|86436.4|86482.3|86432.3|86487.1|86437.1|86480.9|86430.9|37
1630313250000|2021-08-30 08:47:30|86482.2|86432.2|86485.5|86435.5|86486.6|86436.6|86482.2|86432.2|31
1630313260000|2021-08-30 08:47:40|86485.4|86435.4|86490.9|86440.9|86492.2|86442.2|86485.4|86435.4|34
1630313270000|2021-08-30 08:47:50|86490.8|86440.8|86492|86442|86492.7|86442.7|86490.7|86440.7|20
1630313280000|2021-08-30 08:48:00|86492.1|86442.1|86489.4|86439.4|86493.2|86443.2|86489.2|86439.2|37
1630313290000|2021-08-30 08:48:10|86489.6|86439.6|86497.1|86447.1|86498|86448|86489.4|86439.4|36
1630313300000|2021-08-30 08:48:20|86497.2|86447.2|86498.1|86448.1|86498.1|86448.1|86496.7|86446.7|25
1630313310000|2021-08-30 08:48:30|86498.2|86448.2|86500.9|86450.9|86501.5|86451.5|86497.2|86447.2|22
1630313320000|2021-08-30 08:48:40|86501.1|86451.1|86507|86457|86507.2|86457.2|86501.1|86451.1|42
1630313330000|2021-08-30 08:48:50|86507.2|86457.2|86507.6|86457.6|86513.4|86463.4|86505.5|86455.5|43
1630313340000|2021-08-30 08:49:00|86508.2|86458.2|86509.2|86459.2|86518.5|86468.5|86508.2|86458.2|49
1630313350000|2021-08-30 08:49:10|86509.1|86459.1|86507.9|86457.9|86509.9|86459.9|86507.4|86457.4|25
1630313360000|2021-08-30 08:49:20|86508.2|86458.2|86506.3|86456.3|86508.5|86458.5|86503.8|86453.8|37
1630313370000|2021-08-30 08:49:30|86506|86456|86509|86459|86509|86459|86502.5|86452.5|44
1630313380000|2021-08-30 08:49:40|86509.4|86459.4|86502.2|86452.2|86509.4|86459.4|86501.6|86451.6|39
1630313390000|2021-08-30 08:49:50|86502.4|86452.4|86502.2|86452.2|86503.9|86453.9|86500.6|86450.6|44
1630313400000|2021-08-30 08:50:00|86502.1|86452.1|86494.2|86444.2|86504.1|86454.1|86493.4|86443.4|44
1630313410000|2021-08-30 08:50:10|86494.1|86444.1|86493.7|86443.7|86494.4|86444.4|86493.3|86443.3|24
1630313420000|2021-08-30 08:50:20|86493.9|86443.9|86489.1|86439.1|86493.9|86443.9|86488.9|86438.9|27
1630313430000|2021-08-30 08:50:30|86489|86439|86494.7|86444.7|86495|86445|86489|86439|33
1630313440000|2021-08-30 08:50:40|86494.5|86444.5|86484|86434|86495.4|86445.4|86483.2|86433.2|38
1630313450000|2021-08-30 08:50:50|86484.3|86434.3|86490.9|86440.9|86490.9|86440.9|86484.2|86434.2|34
1630313460000|2021-08-30 08:51:00|86491.3|86441.3|86496.6|86446.6|86499.2|86449.2|86490.1|86440.1|33
1630313470000|2021-08-30 08:51:10|86496.5|86446.5|86496.7|86446.7|86500.2|86450.2|86495.3|86445.3|31
1630313480000|2021-08-30 08:51:20|86496.3|86446.3|86495.6|86445.6|86502.3|86452.3|86495.2|86445.2|45
1630313490000|2021-08-30 08:51:30|86495.9|86445.9|86495.5|86445.5|86496.2|86446.2|86493.2|86443.2|32
1630313500000|2021-08-30 08:51:40|86495.1|86445.1|86482.3|86432.3|86495.4|86445.4|86482.3|86432.3|48
1630313510000|2021-08-30 08:51:50|86483.1|86433.1|86486|86436|86487.3|86437.3|86481.5|86431.5|32
1630313520000|2021-08-30 08:52:00|86486.2|86436.2|86501.6|86451.6|86501.9|86451.9|86486.2|86436.2|53
1630313530000|2021-08-30 08:52:10|86501.8|86451.8|86505.2|86455.2|86505.2|86455.2|86500.9|86450.9|42
1630313540000|2021-08-30 08:52:20|86505.4|86455.4|86498.9|86448.9|86505.6|86455.6|86496.3|86446.3|47
1630313550000|2021-08-30 08:52:30|86498.8|86448.8|86499.1|86449.1|86499.4|86449.4|86498.4|86448.4|26
1630313560000|2021-08-30 08:52:40|86499|86449|86508.1|86458.1|86508.4|86458.4|86499|86449|40
1630313570000|2021-08-30 08:52:50|86507.8|86457.8|86506.4|86456.4|86509.7|86459.7|86505.9|86455.9|32
1630313580000|2021-08-30 08:53:00|86506.7|86456.7|86493|86443|86506.7|86456.7|86493|86443|52
1630313590000|2021-08-30 08:53:10|86492.6|86442.6|86489.1|86439.1|86499.5|86453.9|86477.1|86439|52
1630313600000|2021-08-30 08:53:20|86489.9|86439.9|86494.5|86444.5|86496.9|86446.9|86489.6|86439.6|40
1630313610000|2021-08-30 08:53:30|86495.3|86445.3|86497.7|86447.7|86498.2|86448.2|86495.3|86445.3|28
1630313620000|2021-08-30 08:53:40|86498.3|86448.3|86489.5|86439.5|86499.3|86449.3|86488.7|86438.7|48
1630313630000|2021-08-30 08:53:50|86489.2|86439.2|86486.9|86436.9|86489.2|86439.2|86483|86433|34
1630313640000|2021-08-30 08:54:00|86486.1|86436.1|86487.9|86437.9|86490.7|86440.7|86486.1|86436.1|33
1630313650000|2021-08-30 08:54:10|86487.4|86437.4|86488.1|86438.1|86488.3|86438.3|86487.4|86437.4|16
1630313660000|2021-08-30 08:54:20|86487.9|86437.9|86488.4|86438.4|86488.5|86438.5|86487.9|86437.9|16
1630313670000|2021-08-30 08:54:30|86488.5|86438.5|86495.4|86445.4|86496.6|86446.6|86488|86438|28
1630313680000|2021-08-30 08:54:40|86495.1|86445.1|86484.4|86434.4|86495.1|86445.1|86483|86433|50
1630313690000|2021-08-30 08:54:50|86484.6|86434.6|86491.8|86441.8|86493.9|86443.9|86483.4|86433.4|43
1630313700000|2021-08-30 08:55:00|86491.9|86441.9|86489.2|86439.2|86492|86442|86488.8|86438.8|27
1630313710000|2021-08-30 08:55:10|86489.4|86439.4|86491.4|86441.4|86492.3|86442.3|86488.5|86438.5|36
1630313720000|2021-08-30 08:55:20|86491|86441|86485.2|86435.2|86492.4|86442.4|86484.6|86434.6|43
1630313730000|2021-08-30 08:55:30|86485.8|86435.8|86481.1|86431.1|86485.8|86435.8|86481|86431|36
1630313740000|2021-08-30 08:55:40|86481.6|86431.6|86468.8|86443.8|86481.7|86445|86468|86431.4|23
1630313750000|2021-08-30 08:55:50|86468.6|86443.6|86481.3|86431.3|86481.6|86444.2|86468.5|86431.1|22
1630313760000|2021-08-30 08:56:00|86481.4|86431.4|86471.5|86446.5|86485.8|86449.7|86471.2|86431.4|22
1630313770000|2021-08-30 08:56:10|86471.3|86446.3|86486.4|86436.4|86486.8|86449.6|86471.3|86433.6|42
1630313780000|2021-08-30 08:56:20|86486.6|86436.6|86490.8|86440.8|86492.3|86442.3|86486.4|86436.4|43
1630313790000|2021-08-30 08:56:30|86490.2|86440.2|86488.3|86438.3|86490.9|86440.9|86488.3|86438.3|28
1630313800000|2021-08-30 08:56:40|86488.8|86438.8|86470.9|86445.9|86489|86448.1|86470.5|86432.9|35
1630313810000|2021-08-30 08:56:50|86470.8|86445.8|86480.3|86430.3|86484.3|86447.1|86470.8|86430.3|30
1630313820000|2021-08-30 08:57:00|86480.6|86430.6|86480.6|86430.6|86483.1|86433.1|86480.2|86430.2|40
1630313830000|2021-08-30 08:57:10|86480.7|86430.7|86479.3|86429.3|86481.5|86431.5|86478.8|86428.8|29
1630313840000|2021-08-30 08:57:20|86479.2|86429.2|86478|86428|86479.5|86429.5|86478|86428|19
1630313850000|2021-08-30 08:57:30|86478.2|86428.2|86480.4|86430.4|86480.4|86430.4|86477.3|86427.3|38
1630313860000|2021-08-30 08:57:40|86479.7|86429.7|86479.5|86429.5|86480|86430|86479.4|86429.4|17
1630313870000|2021-08-30 08:57:50|86479.6|86429.6|86476.1|86426.1|86480.1|86430.1|86476.1|86426.1|25
1630313880000|2021-08-30 08:58:00|86476.3|86426.3|86477.5|86427.5|86479|86429|86476.3|86426.3|29
1630313890000|2021-08-30 08:58:10|86477.4|86427.4|86475.7|86425.7|86477.9|86427.9|86475.2|86425.2|30
1630313900000|2021-08-30 08:58:20|86476|86426|86474.9|86424.9|86476.5|86426.5|86473.7|86423.7|23
1630313910000|2021-08-30 08:58:30|86474.7|86424.7|86472|86422|86476.1|86426.1|86472|86422|35
1630313920000|2021-08-30 08:58:40|86473.2|86423.2|86471.7|86421.7|86473.2|86423.2|86470.2|86420.2|19
1630313930000|2021-08-30 08:58:50|86471.6|86421.6|86470.7|86420.7|86471.9|86421.9|86470.4|86420.4|23
1630313940000|2021-08-30 08:59:00|86470.5|86420.5|86471.2|86421.2|86471.5|86421.5|86469.1|86419.1|33
1630313950000|2021-08-30 08:59:10|86471.3|86421.3|86471.1|86421.1|86471.3|86421.3|86470.4|86420.4|24
1630313960000|2021-08-30 08:59:20|86471|86421|86476.1|86426.1|86476.6|86426.6|86470.7|86420.7|29
1630313970000|2021-08-30 08:59:30|86475.8|86425.8|86476.8|86426.8|86477.4|86427.4|86475.8|86425.8|27
1630313980000|2021-08-30 08:59:40|86476.7|86426.7|86490|86440|86490|86440|86476.4|86426.4|46
1630313990000|2021-08-30 08:59:50|86493.1|86443.1|86495.9|86445.9|86502.1|86452.1|86493.1|86443.1|48
1630314000000|2021-08-30 09:00:00|86495.8|86445.8|86493.4|86443.4|86496.1|86446.1|86492.4|86442.4|35
1630314010000|2021-08-30 09:00:10|86493.7|86443.7|86488.1|86438.1|86497.7|86447.7|86488.1|86438.1|49
1630314020000|2021-08-30 09:00:20|86488.3|86438.3|86494.5|86444.5|86495.3|86445.3|86488.2|86438.2|40
1630314030000|2021-08-30 09:00:30|86494.4|86444.4|86491.9|86441.9|86494.4|86444.4|86490.7|86440.7|36
1630314040000|2021-08-30 09:00:40|86491.7|86441.7|86486|86436|86491.7|86441.7|86486|86436|35
1630314050000|2021-08-30 09:00:50|86486.1|86436.1|86485.2|86435.2|86487.1|86437.1|86483|86433|33
1630314060000|2021-08-30 09:01:00|86484.6|86434.6|86485.5|86435.5|86488.7|86438.7|86484.6|86434.6|41
1630314070000|2021-08-30 09:01:10|86485.6|86435.6|86481.2|86431.2|86486|86436|86481.1|86431.1|19
1630314080000|2021-08-30 09:01:20|86482.6|86432.6|86483.1|86433.1|86483.7|86433.7|86478.7|86428.7|39
1630314090000|2021-08-30 09:01:30|86484.7|86434.7|86483.9|86433.9|86484.8|86434.8|86483|86433|24
1630314100000|2021-08-30 09:01:40|86483.8|86433.8|86483.3|86433.3|86484.1|86434.1|86483.1|86433.1|11
1630314110000|2021-08-30 09:01:50|86483.5|86433.5|86483.8|86433.8|86484.6|86434.6|86481.9|86431.9|25
1630314120000|2021-08-30 09:02:00|86483.7|86433.7|86491.4|86441.4|86500.1|86450.1|86482.8|86432.8|49
1630314130000|2021-08-30 09:02:10|86492.4|86442.4|86495.6|86445.6|86495.6|86458.2|86482.8|86441.3|37
1630314140000|2021-08-30 09:02:20|86495.4|86445.4|86496.2|86446.2|86496.5|86446.5|86494.7|86444.7|21
1630314150000|2021-08-30 09:02:30|86496.1|86446.1|86493.3|86443.3|86500|86450|86493.3|86443.3|35
1630314160000|2021-08-30 09:02:40|86493.7|86443.7|86486.8|86436.8|86495.1|86445.1|86486.1|86436.1|37
1630314170000|2021-08-30 09:02:50|86487.1|86437.1|86487.6|86437.6|86489.7|86449.6|86474.1|86436.1|28
1630314180000|2021-08-30 09:03:00|86487.9|86437.9|86486.5|86436.5|86488.8|86438.8|86486|86436|23
1630314190000|2021-08-30 09:03:10|86484.5|86434.5|86472.8|86447.8|86488.6|86447.8|86472.8|86434.5|22
1630314200000|2021-08-30 09:03:20|86473.1|86448.1|86475.1|86450.1|86475.3|86450.3|86473|86448|16
1630314210000|2021-08-30 09:03:30|86475.2|86450.2|86499.6|86449.6|86500.3|86463.3|86475.2|86447.9|34
1630314220000|2021-08-30 09:03:40|86499.4|86449.4|86499.6|86449.6|86500.5|86450.5|86498.7|86448.7|22
1630314230000|2021-08-30 09:03:50|86499.1|86449.1|86516.6|86466.6|86516.7|86466.7|86499.1|86449.1|45
1630314240000|2021-08-30 09:04:00|86514.4|86464.4|86500.3|86450.3|86521.7|86471.7|86493.2|86449.9|47
1630314250000|2021-08-30 09:04:10|86501.4|86451.4|86495.2|86445.2|86501.4|86451.4|86495.2|86445.2|34
1630314260000|2021-08-30 09:04:20|86495.4|86445.4|86498.7|86448.7|86499.4|86449.4|86494.7|86444.7|35
1630314270000|2021-08-30 09:04:30|86498.8|86448.8|86497.3|86447.3|86498.9|86448.9|86495.7|86445.7|20
1630314280000|2021-08-30 09:04:40|86496.8|86446.8|86486.6|86461.6|86499.2|86462.7|86486.6|86446.8|29
1630314290000|2021-08-30 09:04:50|86486.7|86461.7|86495.2|86445.2|86496.4|86461.7|86484.7|86445.2|22
1630314300000|2021-08-30 09:05:00|86496.2|86446.2|86490.2|86440.2|86497.3|86447.3|86490.2|86440.2|36
1630314310000|2021-08-30 09:05:10|86491.3|86441.3|86481.5|86456.5|86495.1|86456.9|86481.1|86440.3|30
1630314320000|2021-08-30 09:05:20|86481.9|86456.9|86494.7|86444.7|86494.8|86456.9|86479.8|86442.6|17
1630314330000|2021-08-30 09:05:30|86494.6|86444.6|86499|86449|86500.4|86450.4|86494.2|86444.2|26
1630314340000|2021-08-30 09:05:40|86499.2|86449.2|86505.4|86455.4|86505.4|86455.4|86499.2|86449.2|24
1630314350000|2021-08-30 09:05:50|86505.7|86455.7|86504.8|86454.8|86506.1|86456.1|86504.7|86454.7|24
1630314360000|2021-08-30 09:06:00|86504.7|86454.7|86504.8|86454.8|86505|86455|86503.8|86453.8|20
1630314370000|2021-08-30 09:06:10|86504.7|86454.7|86496.3|86446.3|86504.7|86454.7|86496.3|86446.3|19
1630314380000|2021-08-30 09:06:20|86497.6|86447.6|86489.5|86439.5|86497.6|86447.6|86488.8|86438.8|31
1630314390000|2021-08-30 09:06:30|86489.3|86439.3|86487.9|86437.9|86490.3|86440.3|86487.6|86437.6|29
1630314400000|2021-08-30 09:06:40|86487.8|86437.8|86490.3|86440.3|86490.3|86440.3|86487.5|86437.5|21
1630314410000|2021-08-30 09:06:50|86490.5|86440.5|86505.3|86455.3|86507.4|86457.4|86490.5|86440.5|33
1630314420000|2021-08-30 09:07:00|86505.2|86455.2|86506.1|86456.1|86506.1|86456.1|86504.2|86454.2|26
1630314430000|2021-08-30 09:07:10|86505.9|86455.9|86505.9|86455.9|86506.2|86456.2|86505.7|86455.7|15
1630314440000|2021-08-30 09:07:20|86506|86456|86501.1|86451.1|86506.5|86456.5|86500.4|86450.4|32
1630314450000|2021-08-30 09:07:30|86501|86451|86502.4|86452.4|86504.2|86454.2|86500.9|86450.9|23
1630314460000|2021-08-30 09:07:40|86502.3|86452.3|86501.4|86451.4|86502.4|86452.4|86501|86451|8
1630314470000|2021-08-30 09:07:50|86501.3|86451.3|86501.3|86451.3|86501.6|86451.6|86501|86451|10
1630314480000|2021-08-30 09:08:00|86501.2|86451.2|86498.6|86448.6|86501.9|86451.9|86498|86448|21
1630314490000|2021-08-30 09:08:10|86498|86448|86493.2|86443.2|86498.2|86448.2|86492.9|86442.9|27
1630314500000|2021-08-30 09:08:20|86493.3|86443.3|86490.4|86440.4|86495.4|86445.4|86490.2|86440.2|24
1630314510000|2021-08-30 09:08:30|86489.8|86439.8|86490.7|86440.7|86490.7|86440.7|86489|86439|20
1630314520000|2021-08-30 09:08:40|86490.6|86440.6|86475.4|86450.4|86491.4|86451.4|86475.3|86438.4|24
1630314530000|2021-08-30 09:08:50|86475.1|86450.1|86488.6|86438.6|86489.4|86451.6|86475.1|86438.5|17
1630314540000|2021-08-30 09:09:00|86488.5|86438.5|86488.9|86438.9|86489.4|86439.4|86487.6|86437.6|26
1630314550000|2021-08-30 09:09:10|86488.8|86438.8|86484.4|86434.4|86489.3|86439.3|86483.2|86433.2|28
1630314560000|2021-08-30 09:09:20|86484.8|86434.8|86477.6|86427.6|86485.5|86435.5|86475.9|86425.9|43
1630314570000|2021-08-30 09:09:30|86477.8|86427.8|86473|86423|86478.3|86428.3|86471.2|86421.2|27
1630314580000|2021-08-30 09:09:40|86473.1|86423.1|86463.1|86413.1|86475.3|86425.3|86461.7|86411.7|51
1630314590000|2021-08-30 09:09:50|86463.5|86413.5|86464.3|86414.3|86464.3|86414.3|86462.1|86412.1|35
1630314600000|2021-08-30 09:10:00|86464.1|86414.1|86466.1|86416.1|86466.6|86416.6|86460.4|86410.4|53
1630314610000|2021-08-30 09:10:10|86466.4|86416.4|86465.1|86415.1|86467.8|86417.8|86463.2|86413.2|31
1630314620000|2021-08-30 09:10:20|86465|86415|86461.2|86411.2|86468.6|86428|86452.1|86410.8|38
1630314630000|2021-08-30 09:10:30|86461.4|86411.4|86460.7|86410.7|86463.6|86413.6|86460|86410|30
1630314640000|2021-08-30 09:10:40|86460.6|86410.6|86466.1|86416.1|86467.1|86417.1|86460.6|86410.6|32
1630314650000|2021-08-30 09:10:50|86467|86417|86465.8|86415.8|86467|86417|86465.7|86415.7|17
1630314660000|2021-08-30 09:11:00|86465.9|86415.9|86460.1|86410.1|86466.4|86416.4|86459.9|86409.9|15
1630314670000|2021-08-30 09:11:10|86460.7|86410.7|86461.5|86411.5|86462|86412|86459.2|86409.2|15
1630314680000|2021-08-30 09:11:20|86461.6|86411.6|86461.3|86411.3|86462|86412|86461.1|86411.1|11
1630314690000|2021-08-30 09:11:30|86461.5|86411.5|86467.7|86417.7|86467.9|86417.9|86460.9|86410.9|40
1630314700000|2021-08-30 09:11:40|86467.8|86417.8|86464.2|86414.2|86471.9|86421.9|86462.9|86412.9|41
1630314710000|2021-08-30 09:11:50|86464.9|86414.9|86468.8|86418.8|86469.4|86419.4|86463.6|86413.6|25
1630314720000|2021-08-30 09:12:00|86468.1|86418.1|86465.4|86415.4|86469.7|86419.7|86464|86414|43
1630314730000|2021-08-30 09:12:10|86465.3|86415.3|86464.9|86414.9|86465.5|86415.5|86464.7|86414.7|15
1630314740000|2021-08-30 09:12:20|86464.8|86414.8|86464.8|86414.8|86465.1|86415.1|86464.7|86414.7|9
1630314750000|2021-08-30 09:12:30|86464.9|86414.9|86465.3|86415.3|86465.4|86415.4|86464.8|86414.8|15
1630314760000|2021-08-30 09:12:40|86465.2|86415.2|86467.5|86417.5|86468.3|86418.3|86465.2|86415.2|18
1630314770000|2021-08-30 09:12:50|86467.6|86417.6|86467.7|86417.7|86468.2|86418.2|86467.4|86417.4|13
1630314780000|2021-08-30 09:13:00|86467.8|86417.8|86467.5|86417.5|86468.2|86418.2|86467.2|86417.2|16
1630314790000|2021-08-30 09:13:10|86467.8|86417.8|86467.1|86417.1|86468|86418|86466|86416|24
1630314800000|2021-08-30 09:13:20|86467.2|86417.2|86468.5|86418.5|86468.7|86418.7|86467.2|86417.2|14
1630314810000|2021-08-30 09:13:30|86468.2|86418.2|86467.9|86417.9|86468.3|86418.3|86467.9|86417.9|10
1630314820000|2021-08-30 09:13:40|86468.1|86418.1|86468|86418|86468.2|86418.2|86468|86418|5
1630314830000|2021-08-30 09:13:50|86467.7|86417.7|86468.9|86418.9|86469.5|86419.5|86467.7|86417.7|20
1630314840000|2021-08-30 09:14:00|86469.3|86419.3|86472|86422|86472|86422|86469.3|86419.3|18
1630314850000|2021-08-30 09:14:10|86471.9|86421.9|86470.6|86420.6|86471.9|86421.9|86469.6|86419.6|23
1630314860000|2021-08-30 09:14:20|86471.2|86421.2|86470.6|86420.6|86471.5|86421.5|86470.3|86420.3|20
1630314870000|2021-08-30 09:14:30|86470.5|86420.5|86470.4|86420.4|86471.2|86421.2|86470.4|86420.4|14
1630314880000|2021-08-30 09:14:40|86470.1|86420.1|86471.1|86421.1|86471.1|86421.1|86467.8|86417.8|27
1630314890000|2021-08-30 09:14:50|86470.9|86420.9|86470.4|86420.4|86470.9|86420.9|86470|86420|10
1630314900000|2021-08-30 09:15:00|86470.5|86420.5|86465.9|86415.9|86471|86421|86465.9|86415.9|23
1630314910000|2021-08-30 09:15:10|86466|86416|86455|86405|86466.2|86416.2|86454.7|86404.7|29
1630314920000|2021-08-30 09:15:20|86454.9|86404.9|86456.9|86406.9|86457.1|86407.1|86454.9|86404.9|27
1630314930000|2021-08-30 09:15:30|86456.8|86406.8|86457.2|86407.2|86458.4|86408.4|86456.6|86406.6|23
1630314940000|2021-08-30 09:15:40|86457.1|86407.1|86457.2|86407.2|86457.6|86407.6|86456.7|86406.7|10
1630314950000|2021-08-30 09:15:50|86457.7|86407.7|86457.9|86407.9|86457.9|86407.9|86456.7|86406.7|12
1630314960000|2021-08-30 09:16:00|86458.1|86408.1|86456.2|86406.2|86458.7|86408.7|86455.5|86405.5|31
1630314970000|2021-08-30 09:16:10|86456.3|86406.3|86457.7|86407.7|86459.2|86409.2|86456.3|86406.3|35
1630314980000|2021-08-30 09:16:20|86457.5|86407.5|86456.7|86406.7|86458.5|86408.5|86456.7|86406.7|23
1630314990000|2021-08-30 09:16:30|86456.5|86406.5|86455.1|86405.1|86456.5|86406.5|86454.7|86404.7|22
1630315000000|2021-08-30 09:16:40|86455.6|86405.6|86455.4|86405.4|86455.8|86405.8|86455.4|86405.4|14
1630315010000|2021-08-30 09:16:50|86455.1|86405.1|86455.6|86405.6|86456.3|86406.3|86455.1|86405.1|12
1630315020000|2021-08-30 09:17:00|86455.7|86405.7|86459.3|86409.3|86459.3|86409.3|86455.7|86405.7|23
1630315030000|2021-08-30 09:17:10|86459.1|86409.1|86458.7|86408.7|86459.1|86409.1|86456.7|86406.7|15
1630315040000|2021-08-30 09:17:20|86458.5|86408.5|86460.7|86410.7|86462.2|86424.7|86448.8|86408.5|36
1630315050000|2021-08-30 09:17:30|86460.8|86410.8|86470.6|86420.6|86470.8|86420.8|86460.8|86410.8|26
1630315060000|2021-08-30 09:17:40|86470.9|86420.9|86465.9|86415.9|86471.1|86421.1|86463.7|86413.7|40
1630315070000|2021-08-30 09:17:50|86465.1|86415.1|86465.1|86415.1|86465.6|86415.6|86464.4|86414.4|12
1630315080000|2021-08-30 09:18:00|86465.4|86415.4|86460.8|86410.8|86466.2|86416.2|86460.8|86410.8|27
1630315090000|2021-08-30 09:18:10|86461|86411|86460.7|86410.7|86461|86411|86460.4|86410.4|11
1630315100000|2021-08-30 09:18:20|86460.5|86410.5|86461.7|86411.7|86461.8|86411.8|86460.5|86410.5|17
1630315110000|2021-08-30 09:18:30|86461.8|86411.8|86467.6|86417.6|86469.2|86419.2|86461.8|86411.8|31
1630315120000|2021-08-30 09:18:40|86467.7|86417.7|86468.2|86418.2|86468.2|86418.2|86466.3|86416.3|20
1630315130000|2021-08-30 09:18:50|86468.5|86418.5|86468.4|86418.4|86471.2|86421.2|86468.4|86418.4|23
1630315140000|2021-08-30 09:19:00|86468.3|86418.3|86469.6|86419.6|86472.1|86422.1|86466.8|86416.8|40
1630315150000|2021-08-30 09:19:10|86469.5|86419.5|86458.2|86433.2|86471.1|86433.6|86458.1|86419.3|35
1630315160000|2021-08-30 09:19:20|86458.1|86433.1|86479.3|86429.3|86480.2|86433.2|86457.9|86421.4|36
1630315170000|2021-08-30 09:19:30|86479.4|86429.4|86478.7|86428.7|86481.1|86431.1|86478.7|86428.7|39
1630315180000|2021-08-30 09:19:40|86478.3|86428.3|86477.3|86427.3|86478.3|86428.3|86476.8|86426.8|20
1630315190000|2021-08-30 09:19:50|86479.3|86429.3|86481.4|86431.4|86482.3|86432.3|86479.3|86429.3|21
1630315200000|2021-08-30 09:20:00|86481.3|86431.3|86481.4|86431.4|86481.4|86431.4|86480.9|86430.9|16
1630315210000|2021-08-30 09:20:10|86481.2|86431.2|86476.4|86426.4|86481.2|86431.2|86476.4|86426.4|17
1630315220000|2021-08-30 09:20:20|86476.5|86426.5|86484.5|86434.5|86484.8|86434.8|86476.5|86426.5|45
1630315230000|2021-08-30 09:20:30|86484.8|86434.8|86484.7|86434.7|86485.4|86435.4|86483.6|86433.6|35
1630315240000|2021-08-30 09:20:40|86484.9|86434.9|86485.4|86435.4|86487|86437|86484.5|86434.5|27
1630315250000|2021-08-30 09:20:50|86485.8|86435.8|86486.2|86436.2|86486.6|86436.6|86485.5|86435.5|17
1630315260000|2021-08-30 09:21:00|86485.4|86435.4|86484.9|86434.9|86486.6|86447.3|86471|86432.4|36
1630315270000|2021-08-30 09:21:10|86484.7|86434.7|86486.1|86436.1|86486.1|86436.1|86484.1|86434.1|28
1630315280000|2021-08-30 09:21:20|86485.3|86435.3|86489.6|86439.6|86490|86440|86484.8|86434.8|35
1630315290000|2021-08-30 09:21:30|86489.9|86439.9|86488.5|86438.5|86490.2|86440.2|86488.1|86438.1|24
1630315300000|2021-08-30 09:21:40|86488.4|86438.4|86488.7|86438.7|86489.2|86439.2|86487.5|86437.5|22
1630315310000|2021-08-30 09:21:50|86489.2|86439.2|86493.1|86443.1|86493.1|86443.1|86489.2|86439.2|39
1630315320000|2021-08-30 09:22:00|86492.9|86442.9|86495.2|86445.2|86495.6|86445.6|86492.8|86442.8|50
1630315330000|2021-08-30 09:22:10|86495|86445|86497.7|86447.7|86497.7|86447.7|86494.5|86444.5|23
1630315340000|2021-08-30 09:22:20|86498.7|86448.7|86501.9|86451.9|86507.2|86457.2|86498.6|86448.6|39
1630315350000|2021-08-30 09:22:30|86502.5|86452.5|86502.7|86452.7|86503.4|86453.4|86501.7|86451.7|29
1630315360000|2021-08-30 09:22:40|86502.8|86452.8|86496.5|86446.5|86503.5|86453.5|86496.4|86446.4|32
1630315370000|2021-08-30 09:22:50|86496.8|86446.8|86497.2|86447.2|86497.4|86447.4|86496.6|86446.6|16
1630315380000|2021-08-30 09:23:00|86497.3|86447.3|86497.9|86447.9|86498|86448|86496.7|86446.7|16
1630315390000|2021-08-30 09:23:10|86498|86448|86500.8|86450.8|86501.6|86451.6|86497.9|86447.9|22
1630315400000|2021-08-30 09:23:20|86500.9|86450.9|86502.4|86452.4|86502.4|86452.4|86500.7|86450.7|25
1630315410000|2021-08-30 09:23:30|86502.5|86452.5|86502.7|86452.7|86502.9|86452.9|86502.1|86452.1|15
1630315420000|2021-08-30 09:23:40|86502.5|86452.5|86504.4|86454.4|86504.7|86454.7|86502.3|86452.3|24
1630315430000|2021-08-30 09:23:50|86504.1|86454.1|86501.5|86451.5|86504.1|86454.1|86501|86451|15
1630315440000|2021-08-30 09:24:00|86502|86452|86501.6|86451.6|86502.4|86452.4|86500|86450|34
1630315450000|2021-08-30 09:24:10|86500.8|86450.8|86494.5|86444.5|86501|86451|86493.4|86443.4|33
1630315460000|2021-08-30 09:24:20|86494.4|86444.4|86494.5|86444.5|86494.8|86444.8|86494.1|86444.1|23
1630315470000|2021-08-30 09:24:30|86494.4|86444.4|86494.7|86444.7|86494.7|86444.7|86494|86444|12
1630315480000|2021-08-30 09:24:40|86494.5|86444.5|86495.1|86445.1|86495.3|86445.3|86494.4|86444.4|20
1630315490000|2021-08-30 09:24:50|86495|86445|86494.1|86444.1|86495|86445|86492.8|86442.8|21
1630315500000|2021-08-30 09:25:00|86493.5|86443.5|86487.6|86437.6|86495|86445|86487.3|86437.3|33
1630315510000|2021-08-30 09:25:10|86487.5|86437.5|86488.4|86438.4|86489.2|86439.2|86487.2|86437.2|25
1630315520000|2021-08-30 09:25:20|86488.6|86438.6|86492.8|86442.8|86493.3|86443.3|86487|86437|30
1630315530000|2021-08-30 09:25:30|86492.4|86442.4|86491.8|86441.8|86492.6|86442.6|86491.5|86441.5|33
1630315540000|2021-08-30 09:25:40|86491.9|86441.9|86482.7|86432.7|86494.1|86444.1|86482.7|86432.7|30
1630315550000|2021-08-30 09:25:50|86482.6|86432.6|86485|86435|86488.6|86438.6|86482.6|86432.6|20
1630315560000|2021-08-30 09:26:00|86484.7|86434.7|86487.1|86437.1|86488.1|86438.1|86483.8|86433.8|31
1630315570000|2021-08-30 09:26:10|86486.9|86436.9|86490|86440|86491.2|86441.2|86486.9|86436.9|26
1630315580000|2021-08-30 09:26:20|86490.1|86440.1|86488.9|86438.9|86490.4|86440.4|86488.2|86438.2|30
1630315590000|2021-08-30 09:26:30|86489|86439|86488.1|86438.1|86489|86439|86487.7|86437.7|17
1630315600000|2021-08-30 09:26:40|86488.2|86438.2|86483.9|86433.9|86488.5|86438.5|86483.9|86433.9|21
1630315610000|2021-08-30 09:26:50|86484.4|86434.4|86486.2|86436.2|86487|86437|86484.4|86434.4|25
1630315620000|2021-08-30 09:27:00|86485.9|86435.9|86486.6|86436.6|86486.6|86436.6|86484.3|86434.3|25
1630315630000|2021-08-30 09:27:10|86486.4|86436.4|86488.9|86438.9|86489.2|86439.2|86486.3|86436.3|17
1630315640000|2021-08-30 09:27:20|86488.5|86438.5|86486.8|86436.8|86488.6|86438.6|86485.8|86435.8|32
1630315650000|2021-08-30 09:27:30|86487.4|86437.4|86487.2|86437.2|86488.1|86438.1|86487|86437|25
1630315660000|2021-08-30 09:27:40|86487.3|86437.3|86487|86437|86488.5|86438.5|86487|86437|19
1630315670000|2021-08-30 09:27:50|86487.2|86437.2|86487.3|86437.3|86487.9|86437.9|86487.1|86437.1|19
1630315680000|2021-08-30 09:28:00|86487.1|86437.1|86487.9|86437.9|86487.9|86437.9|86487.1|86437.1|31
1630315690000|2021-08-30 09:28:10|86487.8|86437.8|86487.4|86437.4|86487.9|86437.9|86485.9|86435.9|18
1630315700000|2021-08-30 09:28:20|86487.6|86437.6|86486.4|86436.4|86487.7|86437.7|86485.5|86435.5|24
1630315710000|2021-08-30 09:28:30|86486.2|86436.2|86477|86427|86486.5|86436.5|86475.5|86425.5|37
1630315720000|2021-08-30 09:28:40|86477.1|86427.1|86479.8|86429.8|86480.4|86430.4|86475.9|86425.9|34
1630315730000|2021-08-30 09:28:50|86479.6|86429.6|86478.5|86428.5|86480.3|86430.3|86477.1|86427.1|38
1630315740000|2021-08-30 09:29:00|86478.4|86428.4|86478.9|86428.9|86480|86430|86478.3|86428.3|32
1630315750000|2021-08-30 09:29:10|86478.8|86428.8|86478.8|86428.8|86479.4|86429.4|86478.5|86428.5|16
1630315760000|2021-08-30 09:29:20|86478.1|86428.1|86477.7|86427.7|86478.3|86428.3|86477.7|86427.7|14
1630315770000|2021-08-30 09:29:30|86477.8|86427.8|86478.5|86428.5|86478.5|86428.5|86477.8|86427.8|22
1630315780000|2021-08-30 09:29:40|86478.1|86428.1|86484.8|86434.8|86487.5|86437.5|86478.1|86428.1|29
1630315790000|2021-08-30 09:29:50|86484.7|86434.7|86481.7|86431.7|86485.3|86435.3|86481.6|86431.6|34
1630315800000|2021-08-30 09:30:00|86481.2|86431.2|86484.1|86434.1|86484.8|86434.8|86481|86431|29
1630315810000|2021-08-30 09:30:10|86484.5|86434.5|86491.3|86441.3|86491.3|86441.3|86483.1|86433.1|40
1630315820000|2021-08-30 09:30:20|86491.5|86441.5|86490.1|86440.1|86491.7|86441.7|86489.6|86439.6|18
1630315830000|2021-08-30 09:30:30|86489.5|86439.5|86490.8|86440.8|86491|86441|86489.5|86439.5|17
1630315840000|2021-08-30 09:30:40|86491|86441|86490.7|86440.7|86491|86441|86490.3|86440.3|16
1630315850000|2021-08-30 09:30:50|86491.2|86441.2|86487.9|86437.9|86491.2|86441.2|86487.4|86437.4|19
1630315860000|2021-08-30 09:31:00|86489.7|86439.7|86488.3|86438.3|86489.7|86439.7|86487.7|86437.7|16
1630315870000|2021-08-30 09:31:10|86487.9|86437.9|86486.4|86436.4|86488.2|86438.2|86485.9|86435.9|17
1630315880000|2021-08-30 09:31:20|86487.4|86437.4|86479.6|86429.6|86487.9|86437.9|86478.6|86428.6|38
1630315890000|2021-08-30 09:31:30|86478.4|86428.4|86479.1|86429.1|86482.4|86432.4|86477.8|86427.8|33
1630315900000|2021-08-30 09:31:40|86479|86429|86479.4|86429.4|86479.8|86429.8|86478.6|86428.6|18
1630315910000|2021-08-30 09:31:50|86480.1|86430.1|86479.8|86429.8|86482.1|86432.1|86479.6|86429.6|21
1630315920000|2021-08-30 09:32:00|86479.9|86429.9|86479.2|86429.2|86479.9|86429.9|86478.7|86428.7|23
1630315930000|2021-08-30 09:32:10|86479|86429|86466.4|86416.4|86479|86429|86462.7|86412.7|39
1630315940000|2021-08-30 09:32:20|86465.8|86415.8|86468.3|86418.3|86469.5|86419.5|86464.9|86414.9|46
1630315950000|2021-08-30 09:32:30|86468.4|86418.4|86467.7|86417.7|86468.4|86418.4|86467|86417|23
1630315960000|2021-08-30 09:32:40|86467.8|86417.8|86467.7|86417.7|86468.5|86418.5|86467.6|86417.6|18
1630315970000|2021-08-30 09:32:50|86467.9|86417.9|86469.1|86419.1|86469.3|86419.3|86467.5|86417.5|22
1630315980000|2021-08-30 09:33:00|86469.7|86419.7|86470.3|86420.3|86471.9|86421.9|86469.7|86419.7|40
1630315990000|2021-08-30 09:33:10|86469.8|86419.8|86465.2|86415.2|86470.1|86420.1|86465.1|86415.1|35
1630316000000|2021-08-30 09:33:20|86465.1|86415.1|86463.6|86413.6|86465.1|86415.1|86462.8|86412.8|30
1630316010000|2021-08-30 09:33:30|86463.7|86413.7|86462.8|86412.8|86463.9|86413.9|86461.3|86411.3|17
1630316020000|2021-08-30 09:33:40|86462.6|86412.6|86463.1|86413.1|86463.2|86413.2|86462.6|86412.6|8
1630316030000|2021-08-30 09:33:50|86462.8|86412.8|86462.7|86412.7|86464|86414|86460.8|86410.8|22
1630316040000|2021-08-30 09:34:00|86462.4|86412.4|86461.7|86411.7|86462.8|86412.8|86460.2|86410.2|26
1630316050000|2021-08-30 09:34:10|86461.6|86411.6|86457.2|86407.2|86461.6|86411.6|86457.2|86407.2|26
1630316060000|2021-08-30 09:34:20|86457.9|86407.9|86458.2|86408.2|86459.6|86409.6|86457.3|86407.3|21
1630316070000|2021-08-30 09:34:30|86458.3|86408.3|86454.8|86404.8|86458.9|86408.9|86452.9|86402.9|20
1630316080000|2021-08-30 09:34:40|86454.3|86404.3|86451.3|86401.3|86454.5|86404.5|86448.8|86398.8|24
1630316090000|2021-08-30 09:34:50|86451.4|86401.4|86451.5|86401.5|86451.5|86401.5|86451.1|86401.1|15
1630316100000|2021-08-30 09:35:00|86451.4|86401.4|86447.7|86397.7|86451.4|86401.4|86446.3|86396.3|25
1630316110000|2021-08-30 09:35:10|86447.6|86397.6|86445.8|86395.8|86447.6|86397.6|86444|86394|23
1630316120000|2021-08-30 09:35:20|86445.9|86395.9|86449.4|86399.4|86453.4|86403.4|86442.3|86392.3|37
1630316130000|2021-08-30 09:35:30|86450|86400|86451.8|86401.8|86451.8|86401.8|86449.8|86399.8|25
1630316140000|2021-08-30 09:35:40|86452.1|86402.1|86451.8|86401.8|86453.5|86403.5|86450.4|86400.4|15
1630316150000|2021-08-30 09:35:50|86451.7|86401.7|86452.6|86402.6|86452.6|86402.6|86451.7|86401.7|7
1630316160000|2021-08-30 09:36:00|86452.5|86402.5|86456.8|86406.8|86459.6|86409.6|86451.9|86401.9|37
1630316170000|2021-08-30 09:36:10|86456.9|86406.9|86458.6|86408.6|86462.1|86412.1|86456.9|86406.9|29
1630316180000|2021-08-30 09:36:20|86459|86409|86464.5|86414.5|86464.5|86414.5|86458.6|86408.6|32
1630316190000|2021-08-30 09:36:30|86463.9|86413.9|86458.9|86408.9|86464|86414|86457.5|86407.5|31
1630316200000|2021-08-30 09:36:40|86458.7|86408.7|86456.3|86406.3|86459.3|86409.3|86455.4|86405.4|32
1630316210000|2021-08-30 09:36:50|86456.4|86406.4|86455|86405|86456.4|86406.4|86454.9|86404.9|21
1630316220000|2021-08-30 09:37:00|86454.8|86404.8|86455.8|86405.8|86456.2|86406.2|86452.3|86402.3|33
1630316230000|2021-08-30 09:37:10|86456.1|86406.1|86463.7|86413.7|86464.7|86414.7|86456.1|86406.1|34
1630316240000|2021-08-30 09:37:20|86463.6|86413.6|86459.4|86409.4|86463.8|86413.8|86456.6|86406.6|32
1630316250000|2021-08-30 09:37:30|86459.1|86409.1|86459.4|86409.4|86459.9|86409.9|86459|86409|18
1630316260000|2021-08-30 09:37:40|86459.3|86409.3|86458.7|86408.7|86459.6|86409.6|86458.4|86408.4|17
1630316270000|2021-08-30 09:37:50|86458.8|86408.8|86464.4|86414.4|86464.4|86414.4|86458.8|86408.8|28
1630316280000|2021-08-30 09:38:00|86463.3|86413.3|86463.1|86413.1|86464.2|86414.2|86461.2|86411.2|30
1630316290000|2021-08-30 09:38:10|86462.7|86412.7|86461.8|86411.8|86463.3|86413.3|86460.5|86410.5|21
1630316300000|2021-08-30 09:38:20|86461.5|86411.5|86463.3|86413.3|86463.7|86413.7|86461.5|86411.5|19
1630316310000|2021-08-30 09:38:30|86463.4|86413.4|86463|86413|86463.7|86413.7|86462.9|86412.9|11
1630316320000|2021-08-30 09:38:40|86463.1|86413.1|86461.7|86411.7|86463.7|86413.7|86460.5|86410.5|28
1630316330000|2021-08-30 09:38:50|86461.8|86411.8|86457.2|86407.2|86462.2|86412.2|86456.8|86406.8|34
1630316340000|2021-08-30 09:39:00|86457.4|86407.4|86461.6|86411.6|86463.1|86413.1|86457.4|86407.4|36
1630316350000|2021-08-30 09:39:10|86461.3|86411.3|86473.9|86423.9|86473.9|86423.9|86461.3|86411.3|40
1630316360000|2021-08-30 09:39:20|86472.3|86422.3|86471.7|86421.7|86474.4|86424.4|86471.2|86421.2|36
1630316370000|2021-08-30 09:39:30|86471.3|86421.3|86469.2|86419.2|86471.8|86421.8|86468.8|86418.8|40
1630316380000|2021-08-30 09:39:40|86469.3|86419.3|86470|86420|86470.9|86420.9|86469.2|86419.2|17
1630316390000|2021-08-30 09:39:50|86469.6|86419.6|86470.6|86420.6|86470.6|86420.6|86468.2|86418.2|18
1630316400000|2021-08-30 09:40:00|86470.5|86420.5|86470.1|86420.1|86470.5|86420.5|86470.1|86420.1|9
1630316410000|2021-08-30 09:40:10|86470|86420|86467.3|86417.3|86470|86420|86467.3|86417.3|13
1630316420000|2021-08-30 09:40:20|86468|86418|86468.5|86418.5|86469.5|86419.5|86467.3|86417.3|22
1630316430000|2021-08-30 09:40:30|86467.7|86417.7|86473|86423|86473.2|86423.2|86467|86417|23
1630316440000|2021-08-30 09:40:40|86472.9|86422.9|86471.9|86421.9|86473.2|86423.2|86471.5|86421.5|20
1630316450000|2021-08-30 09:40:50|86472.4|86422.4|86472.1|86422.1|86472.7|86422.7|86471.7|86421.7|19
1630316460000|2021-08-30 09:41:00|86471.3|86421.3|86470.1|86420.1|86473.2|86423.2|86470.1|86420.1|12
1630316470000|2021-08-30 09:41:10|86470|86420|86468|86418|86471|86421|86467.6|86417.6|40
1630316480000|2021-08-30 09:41:20|86468.1|86418.1|86467.7|86417.7|86469.1|86419.1|86467.7|86417.7|14
1630316490000|2021-08-30 09:41:30|86467.8|86417.8|86467.6|86417.6|86467.8|86417.8|86466.6|86416.6|16
1630316500000|2021-08-30 09:41:40|86467.5|86417.5|86466.8|86416.8|86467.5|86417.5|86466.6|86416.6|15
1630316510000|2021-08-30 09:41:50|86467|86417|86467.4|86417.4|86467.5|86417.5|86467|86417|12
1630316520000|2021-08-30 09:42:00|86467.5|86417.5|86469.2|86419.2|86469.2|86419.2|86467.5|86417.5|20
1630316530000|2021-08-30 09:42:10|86469.1|86419.1|86468.9|86418.9|86470.6|86420.6|86468.4|86418.4|20
1630316540000|2021-08-30 09:42:20|86470.7|86420.7|86468.5|86418.5|86470.9|86420.9|86467.3|86417.3|30
1630316550000|2021-08-30 09:42:30|86468.4|86418.4|86479|86429|86479.3|86429.3|86468.4|86418.4|37
1630316560000|2021-08-30 09:42:40|86478.8|86428.8|86480|86430|86480|86430|86478.8|86428.8|11
1630316570000|2021-08-30 09:42:50|86479.6|86429.6|86479.6|86429.6|86480.2|86430.2|86479.3|86429.3|14
1630316580000|2021-08-30 09:43:00|86479.5|86429.5|86472.4|86422.4|86479.7|86436.6|86461.6|86421.1|17
1630316590000|2021-08-30 09:43:10|86471.7|86421.7|86472.5|86422.5|86473.5|86423.5|86471.7|86421.7|18
1630316600000|2021-08-30 09:43:20|86472.2|86422.2|86471.8|86421.8|86472.4|86422.4|86471.3|86421.3|12
1630316610000|2021-08-30 09:43:30|86471.9|86421.9|86472.5|86422.5|86472.9|86422.9|86471.7|86421.7|23
1630316620000|2021-08-30 09:43:40|86472.4|86422.4|86472.8|86422.8|86472.9|86422.9|86471.4|86421.4|18
1630316630000|2021-08-30 09:43:50|86472.9|86422.9|86478.8|86428.8|86479.1|86439.9|86464.9|86422.3|24
1630316640000|2021-08-30 09:44:00|86478.7|86428.7|86477.5|86427.5|86478.8|86428.8|86476.8|86426.8|27
1630316650000|2021-08-30 09:44:10|86477.7|86427.7|86477.8|86427.8|86478.1|86428.1|86477.1|86427.1|21
1630316660000|2021-08-30 09:44:20|86477.7|86427.7|86484.7|86434.7|86487.6|86437.6|86477.7|86427.7|36
1630316670000|2021-08-30 09:44:30|86484.6|86434.6|86484.6|86434.6|86486.4|86436.4|86484.4|86434.4|23
1630316680000|2021-08-30 09:44:40|86484.5|86434.5|86484.7|86434.7|86485|86435|86484.4|86434.4|14
1630316690000|2021-08-30 09:44:50|86484.8|86434.8|86490.6|86440.6|86490.7|86440.7|86484.6|86434.6|15
1630316700000|2021-08-30 09:45:00|86489.5|86439.5|86485.5|86435.5|86489.5|86439.5|86485.4|86435.4|37
1630316710000|2021-08-30 09:45:10|86485.9|86435.9|86485.1|86435.1|86486.4|86436.4|86485.1|86435.1|16
1630316720000|2021-08-30 09:45:20|86485|86435|86485.8|86435.8|86487.6|86437.6|86485|86435|36
1630316730000|2021-08-30 09:45:30|86486.1|86436.1|86481.3|86431.3|86486.1|86436.1|86481.3|86431.3|21
1630316740000|2021-08-30 09:45:40|86481.2|86431.2|86479.4|86429.4|86481.6|86431.6|86479.1|86429.1|12
1630316750000|2021-08-30 09:45:50|86479.3|86429.3|86481|86431|86481.1|86431.1|86479.2|86429.2|11
1630316760000|2021-08-30 09:46:00|86480.9|86430.9|86478.5|86428.5|86481.1|86431.1|86478.1|86428.1|24
1630316770000|2021-08-30 09:46:10|86478.4|86428.4|86476.2|86426.2|86478.4|86428.4|86476.2|86426.2|28
1630316780000|2021-08-30 09:46:20|86476.1|86426.1|86476.9|86426.9|86477|86427|86475.1|86425.1|19
1630316790000|2021-08-30 09:46:30|86477.1|86427.1|86477.7|86427.7|86477.8|86427.8|86477.1|86427.1|17
1630316800000|2021-08-30 09:46:40|86477.6|86427.6|86478.2|86428.2|86478.2|86428.2|86477.4|86427.4|14
1630316810000|2021-08-30 09:46:50|86478|86428|86476.6|86426.6|86478.4|86428.4|86475.7|86425.7|25
1630316820000|2021-08-30 09:47:00|86477.3|86427.3|86478.4|86428.4|86479.8|86429.8|86476.7|86426.7|24
1630316830000|2021-08-30 09:47:10|86478|86428|86478.1|86428.1|86478.7|86428.7|86477.4|86427.4|18
1630316840000|2021-08-30 09:47:20|86478.2|86428.2|86480.8|86430.8|86484.1|86434.1|86478.2|86428.2|28
1630316850000|2021-08-30 09:47:30|86481.7|86431.7|86481.4|86431.4|86481.7|86431.7|86481.2|86431.2|20
1630316860000|2021-08-30 09:47:40|86482.2|86432.2|86481.5|86431.5|86482.2|86432.2|86480.7|86430.7|9
1630316870000|2021-08-30 09:47:50|86481.3|86431.3|86481.8|86431.8|86481.8|86431.8|86480.2|86430.2|9
1630316880000|2021-08-30 09:48:00|86482|86432|86479.6|86429.6|86485|86435|86479.6|86429.6|26
1630316890000|2021-08-30 09:48:10|86479.7|86429.7|86473.7|86423.7|86479.8|86429.8|86473.1|86423.1|39
1630316900000|2021-08-30 09:48:20|86474.2|86424.2|86471.6|86421.6|86474.3|86424.3|86471.2|86421.2|23
1630316910000|2021-08-30 09:48:30|86470.7|86420.7|86472.2|86422.2|86472.9|86422.9|86470.7|86420.7|18
1630316920000|2021-08-30 09:48:40|86472.3|86422.3|86476.5|86426.5|86479.2|86429.2|86472.3|86422.3|26
1630316930000|2021-08-30 09:48:50|86476.9|86426.9|86476.5|86426.5|86477.6|86427.6|86476.3|86426.3|15
1630316940000|2021-08-30 09:49:00|86476.4|86426.4|86478.5|86428.5|86480.6|86430.6|86476.3|86426.3|22
1630316950000|2021-08-30 09:49:10|86477.8|86427.8|86472|86422|86477.8|86427.8|86470.5|86420.5|24
1630316960000|2021-08-30 09:49:20|86473.2|86423.2|86472.7|86422.7|86473.2|86423.2|86471|86421|16
1630316970000|2021-08-30 09:49:30|86472.6|86422.6|86474.2|86424.2|86474.2|86424.2|86472.5|86422.5|6
1630316980000|2021-08-30 09:49:40|86474|86424|86479.3|86429.3|86479.3|86429.3|86473.9|86423.9|15
1630316990000|2021-08-30 09:49:50|86479.1|86429.1|86493.1|86443.1|86494.6|86444.6|86479.1|86429.1|44
1630317000000|2021-08-30 09:50:00|86493.4|86443.4|86479.4|86454.4|86494.2|86454.8|86478|86440.6|30
1630317010000|2021-08-30 09:50:10|86479.3|86454.3|86480.3|86455.3|86480.6|86455.6|86478.7|86453.7|17
1630317020000|2021-08-30 09:50:20|86480.5|86455.5|86488|86463|86500.9|86463.1|86480.5|86447.5|33
1630317030000|2021-08-30 09:50:30|86488.3|86463.3|86490.7|86465.7|86502.2|86466.2|86488|86451.1|28
1630317040000|2021-08-30 09:50:40|86491|86466|86488.8|86463.8|86491.3|86466.3|86488.4|86463.4|15
1630317050000|2021-08-30 09:50:50|86488.6|86463.6|86487.3|86462.3|86488.9|86463.9|86487.2|86462.2|15
1630317060000|2021-08-30 09:51:00|86487.6|86462.6|86500.5|86450.5|86500.6|86464.2|86487.6|86449.6|20
1630317070000|2021-08-30 09:51:10|86500.6|86450.6|86496.3|86446.3|86500.7|86450.7|86496.3|86446.3|29
1630317080000|2021-08-30 09:51:20|86496.9|86446.9|86497.8|86447.8|86499.2|86449.2|86496.6|86446.6|24
1630317090000|2021-08-30 09:51:30|86497.7|86447.7|86498|86448|86500.4|86450.4|86497.4|86447.4|28
1630317100000|2021-08-30 09:51:40|86498.3|86448.3|86500.6|86450.6|86500.8|86450.8|86498.2|86448.2|23
1630317110000|2021-08-30 09:51:50|86500.8|86450.8|86500.8|86450.8|86500.8|86450.8|86500.2|86450.2|8
1630317120000|2021-08-30 09:52:00|86501|86451|86501.6|86451.6|86501.8|86463.4|86487.7|86450.8|31
1630317130000|2021-08-30 09:52:10|86501.9|86451.9|86503.2|86453.2|86503.2|86453.2|86501.7|86451.7|16
1630317140000|2021-08-30 09:52:20|86503.1|86453.1|86503.8|86453.8|86504|86454|86502.9|86452.9|21
1630317150000|2021-08-30 09:52:30|86503.6|86453.6|86503.4|86453.4|86503.9|86453.9|86503.2|86453.2|18
1630317160000|2021-08-30 09:52:40|86503.3|86453.3|86503.4|86453.4|86504.6|86454.6|86503.2|86453.2|16
1630317170000|2021-08-30 09:52:50|86503.5|86453.5|86503.6|86453.6|86504|86454|86503.1|86453.1|17
1630317180000|2021-08-30 09:53:00|86503.7|86453.7|86501.7|86451.7|86503.8|86453.8|86501.7|86451.7|18
1630317190000|2021-08-30 09:53:10|86501.6|86451.6|86500|86450|86501.6|86451.6|86498|86448|30
1630317200000|2021-08-30 09:53:20|86500.6|86450.6|86505.7|86455.7|86505.8|86465.9|86490|86450.1|36
1630317210000|2021-08-30 09:53:30|86505|86455|86503.9|86453.9|86505.5|86455.5|86503.3|86453.3|25
1630317220000|2021-08-30 09:53:40|86503.5|86453.5|86503.4|86453.4|86505.9|86464|86485.6|86449.6|41
1630317230000|2021-08-30 09:53:50|86502.8|86452.8|86490.3|86465.3|86506.2|86465.3|86490.3|86452.7|38
1630317240000|2021-08-30 09:54:00|86490.1|86465.1|86499.7|86449.7|86503.5|86465.1|86490.1|86449.7|16
1630317250000|2021-08-30 09:54:10|86500.2|86450.2|86499.1|86449.1|86501.3|86451.3|86496.3|86446.3|37
1630317260000|2021-08-30 09:54:20|86498.8|86448.8|86504.9|86454.9|86506.1|86456.1|86498.8|86448.8|29
1630317270000|2021-08-30 09:54:30|86505|86455|86504.8|86454.8|86505.3|86455.3|86504.5|86454.5|9
1630317280000|2021-08-30 09:54:40|86504.4|86454.4|86506.7|86456.7|86506.8|86456.8|86504.1|86454.1|14
1630317290000|2021-08-30 09:54:50|86506.6|86456.6|86506.4|86456.4|86507.6|86457.6|86505.4|86455.4|28
1630317300000|2021-08-30 09:55:00|86506.9|86456.9|86506.4|86456.4|86507.2|86470.7|86494.6|86456.2|24
1630317310000|2021-08-30 09:55:10|86506.7|86456.7|86505.5|86455.5|86507.4|86457.4|86505.5|86455.5|16
1630317320000|2021-08-30 09:55:20|86506|86456|86501.6|86451.6|86506.7|86456.7|86501.6|86451.6|23
1630317330000|2021-08-30 09:55:30|86499.9|86449.9|86495.1|86445.1|86500.8|86450.8|86494.7|86444.7|46
1630317340000|2021-08-30 09:55:40|86496.2|86446.2|86493.9|86443.9|86496.5|86446.5|86493.9|86443.9|29
1630317350000|2021-08-30 09:55:50|86494|86444|86496.8|86446.8|86497.4|86447.4|86493.9|86443.9|20
1630317360000|2021-08-30 09:56:00|86497|86447|86497|86447|86497.5|86447.5|86496.3|86446.3|22
1630317370000|2021-08-30 09:56:10|86497.2|86447.2|86494.2|86444.2|86497.2|86447.2|86493.9|86443.9|24
1630317380000|2021-08-30 09:56:20|86494.3|86444.3|86492.1|86442.1|86494.6|86444.6|86490.9|86440.9|31
1630317390000|2021-08-30 09:56:30|86492|86442|86495.8|86445.8|86495.8|86445.8|86491.7|86441.7|32
1630317400000|2021-08-30 09:56:40|86496.1|86446.1|86492.5|86442.5|86496.1|86446.1|86490.7|86440.7|26
1630317410000|2021-08-30 09:56:50|86491.4|86441.4|86490.3|86440.3|86492.1|86442.1|86490.3|86440.3|19
1630317420000|2021-08-30 09:57:00|86490.8|86440.8|86488.9|86438.9|86491|86441|86487.8|86437.8|28
1630317430000|2021-08-30 09:57:10|86487.7|86437.7|86488.9|86438.9|86494.7|86444.7|86487.7|86437.7|35
1630317440000|2021-08-30 09:57:20|86489.1|86439.1|86489.9|86439.9|86491.1|86441.1|86488.3|86438.3|21
1630317450000|2021-08-30 09:57:30|86489.5|86439.5|86485.7|86435.7|86489.9|86439.9|86485.7|86435.7|30
1630317460000|2021-08-30 09:57:40|86485.8|86435.8|86483.7|86433.7|86486.9|86436.9|86483.7|86433.7|26
1630317470000|2021-08-30 09:57:50|86483.1|86433.1|86490|86440|86491.1|86441.1|86483.1|86433.1|37
1630317480000|2021-08-30 09:58:00|86489.5|86439.5|86489|86439|86490.8|86440.8|86487.8|86437.8|20
1630317490000|2021-08-30 09:58:10|86489.1|86439.1|86485.1|86435.1|86489.2|86439.2|86485.1|86435.1|36
1630317500000|2021-08-30 09:58:20|86485.3|86435.3|86472.3|86447.3|86485.4|86448.4|86472.2|86435|15
1630317510000|2021-08-30 09:58:30|86472.2|86447.2|86483|86433|86484.7|86447.2|86472.2|86432.5|33
1630317520000|2021-08-30 09:58:40|86482.5|86432.5|86481.9|86431.9|86484.8|86434.8|86481.3|86431.3|25
1630317530000|2021-08-30 09:58:50|86482|86432|86481.2|86431.2|86483.2|86433.2|86481|86431|25
1630317540000|2021-08-30 09:59:00|86481.7|86431.7|86485.8|86435.8|86489.4|86439.4|86481.6|86431.6|33
1630317550000|2021-08-30 09:59:10|86486.1|86436.1|86487.1|86437.1|86487.8|86437.8|86485.9|86435.9|16
1630317560000|2021-08-30 09:59:20|86487.7|86437.7|86484|86434|86487.7|86437.7|86484|86434|39
1630317570000|2021-08-30 09:59:30|86483.9|86433.9|86485|86435|86485.1|86446.5|86469.9|86432.9|26
1630317580000|2021-08-30 09:59:40|86484.8|86434.8|86486.1|86436.1|86486.3|86436.3|86483|86433|21
1630317590000|2021-08-30 09:59:50|86486|86436|86471.4|86446.4|86486.5|86446.4|86470.2|86432.4|25
1630317600000|2021-08-30 10:00:00|86471|86446|86475.1|86450.1|86488|86450.4|86470.8|86432|32
1630317610000|2021-08-30 10:00:10|86475.5|86450.5|86477.2|86452.2|86489.7|86453.5|86474.7|86438.8|49
1630317620000|2021-08-30 10:00:20|86477.4|86452.4|86485|86435|86487.6|86453|86473.3|86435|36
1630317630000|2021-08-30 10:00:30|86475.3|86450.3|86484.5|86434.5|86485.1|86450.3|86473.1|86434.5|27
1630317640000|2021-08-30 10:00:40|86485.3|86435.3|86488|86438|86488.2|86438.2|86484.4|86434.4|20
1630317650000|2021-08-30 10:00:50|86487.7|86437.7|86487.6|86437.6|86489.1|86439.1|86487.4|86437.4|19
1630317660000|2021-08-30 10:01:00|86487.4|86437.4|86487.7|86437.7|86488.8|86438.8|86486.9|86436.9|20
1630317670000|2021-08-30 10:01:10|86488.7|86438.7|86488.3|86438.3|86488.9|86438.9|86488.1|86438.1|18
1630317680000|2021-08-30 10:01:20|86488.6|86438.6|86484.7|86434.7|86489.1|86439.1|86484.7|86434.7|21
1630317690000|2021-08-30 10:01:30|86484.8|86434.8|86469.1|86444.1|86485.4|86445.4|86468.8|86432.6|25
1630317700000|2021-08-30 10:01:40|86470|86445|86482.5|86432.5|86482.5|86445.9|86469.2|86431.9|23
1630317710000|2021-08-30 10:01:50|86482.4|86432.4|86481.1|86431.1|86482.4|86432.4|86480.9|86430.9|24
1630317720000|2021-08-30 10:02:00|86482|86432|86470.1|86420.1|86482.2|86441.1|86465.1|86420.1|45
1630317730000|2021-08-30 10:02:10|86470.9|86420.9|86463.5|86413.5|86471.3|86434|86455.2|86413.5|43
1630317740000|2021-08-30 10:02:20|86463.8|86413.8|86470.9|86420.9|86472.2|86422.2|86463.8|86413.8|44
1630317750000|2021-08-30 10:02:30|86471|86421|86482|86432|86482|86432|86471|86421|46
1630317760000|2021-08-30 10:02:40|86482.2|86432.2|86476.7|86426.7|86482.2|86432.2|86474.3|86424.3|32
1630317770000|2021-08-30 10:02:50|86475.9|86425.9|86481.2|86431.2|86481.2|86431.2|86473.3|86423.3|28
1630317780000|2021-08-30 10:03:00|86481|86431|86477.6|86427.6|86481|86431|86476.6|86426.6|30
1630317790000|2021-08-30 10:03:10|86477.5|86427.5|86479.4|86429.4|86480.4|86430.4|86476.3|86426.3|30
1630317800000|2021-08-30 10:03:20|86479.2|86429.2|86481.6|86431.6|86482|86432|86478.5|86428.5|35
1630317810000|2021-08-30 10:03:30|86481.5|86431.5|86485.7|86435.7|86486.2|86436.2|86481.5|86431.5|37
1630317820000|2021-08-30 10:03:40|86485.8|86435.8|86490.6|86440.6|86490.9|86440.9|86484.9|86434.9|36
1630317830000|2021-08-30 10:03:50|86491.2|86441.2|86491.2|86441.2|86491.7|86441.7|86490.7|86440.7|21
1630317840000|2021-08-30 10:04:00|86490.8|86440.8|86493.8|86443.8|86494.6|86444.6|86490.8|86440.8|31
1630317850000|2021-08-30 10:04:10|86492.7|86442.7|86492.4|86442.4|86492.9|86442.9|86492.4|86442.4|10
1630317860000|2021-08-30 10:04:20|86492.3|86442.3|86491.8|86441.8|86492.4|86442.4|86491.8|86441.8|6
1630317870000|2021-08-30 10:04:30|86492|86442|86492.2|86442.2|86492.9|86442.9|86492|86442|16
1630317880000|2021-08-30 10:04:40|86491.9|86441.9|86492.1|86442.1|86493.3|86443.3|86491.7|86441.7|10
1630317890000|2021-08-30 10:04:50|86492.4|86442.4|86495.7|86445.7|86497.2|86456.9|86481.6|86442.2|28
1630317900000|2021-08-30 10:05:00|86495.6|86445.6|86492.8|86442.8|86495.7|86445.7|86492.8|86442.8|31
1630317910000|2021-08-30 10:05:10|86493.6|86443.6|86492.9|86442.9|86495.6|86445.6|86491.2|86441.2|34
1630317920000|2021-08-30 10:05:20|86493.6|86443.6|86495.7|86445.7|86495.8|86445.8|86492.3|86442.3|41
1630317930000|2021-08-30 10:05:30|86495.5|86445.5|86496.8|86446.8|86497|86447|86495.5|86445.5|23
1630317940000|2021-08-30 10:05:40|86497|86447|86493.6|86443.6|86497.1|86447.1|86490.9|86440.9|37
1630317950000|2021-08-30 10:05:50|86493.9|86443.9|86488.1|86438.1|86494.1|86444.1|86488.1|86438.1|28
1630317960000|2021-08-30 10:06:00|86489|86439|86486.9|86436.9|86492.4|86442.4|86486.1|86436.1|38
1630317970000|2021-08-30 10:06:10|86486.7|86436.7|86488.4|86438.4|86488.4|86438.4|86485.9|86435.9|25
1630317980000|2021-08-30 10:06:20|86488|86438|86504|86454|86504.2|86463.4|86487.2|86437.2|33
1630317990000|2021-08-30 10:06:30|86504.2|86454.2|86508.4|86458.4|86508.7|86458.7|86503.8|86453.8|42
1630318000000|2021-08-30 10:06:40|86507.9|86457.9|86511|86461|86511.9|86461.9|86506.6|86456.6|29
1630318010000|2021-08-30 10:06:50|86511.6|86461.6|86511.9|86461.9|86513.7|86463.7|86509.7|86459.7|30
1630318020000|2021-08-30 10:07:00|86511.7|86461.7|86509.1|86459.1|86511.9|86461.9|86507.5|86457.5|50
1630318030000|2021-08-30 10:07:10|86508.9|86458.9|86515.4|86465.4|86516.7|86466.7|86507.9|86457.9|38
1630318040000|2021-08-30 10:07:20|86515.5|86465.5|86515.9|86465.9|86516.4|86466.4|86515.3|86465.3|24
1630318050000|2021-08-30 10:07:30|86515.5|86465.5|86515.4|86465.4|86516.2|86466.2|86514.9|86464.9|26
1630318060000|2021-08-30 10:07:40|86515.3|86465.3|86517.6|86467.6|86520.6|86470.6|86515.3|86465.3|38
1630318070000|2021-08-30 10:07:50|86517|86467|86517.2|86467.2|86518.2|86468.2|86516.7|86466.7|21
1630318080000|2021-08-30 10:08:00|86517.4|86467.4|86517.1|86467.1|86518.1|86468.1|86517.1|86467.1|26
1630318090000|2021-08-30 10:08:10|86516.6|86466.6|86519.7|86469.7|86520.3|86470.3|86515.6|86465.6|24
1630318100000|2021-08-30 10:08:20|86519.5|86469.5|86524.6|86474.6|86525.6|86475.6|86519|86469|39
1630318110000|2021-08-30 10:08:30|86524.1|86474.1|86525.7|86475.7|86527|86477|86523.5|86473.5|25
1630318120000|2021-08-30 10:08:40|86525.4|86475.4|86528.2|86478.2|86530.8|86480.8|86525|86475|38
1630318130000|2021-08-30 10:08:50|86527|86477|86528.7|86478.7|86531.6|86481.6|86527|86477|38
1630318140000|2021-08-30 10:09:00|86528.6|86478.6|86528.8|86478.8|86529.9|86479.9|86522.8|86472.8|40
1630318150000|2021-08-30 10:09:10|86528.9|86478.9|86527.7|86477.7|86532.3|86482.3|86527.1|86477.1|48
1630318160000|2021-08-30 10:09:20|86527.1|86477.1|86525.6|86475.6|86528.7|86478.7|86524.4|86474.4|49
1630318170000|2021-08-30 10:09:30|86525|86475|86526|86476|86527.1|86477.1|86524.6|86474.6|34
1630318180000|2021-08-30 10:09:40|86526.2|86476.2|86526.7|86476.7|86527.8|86477.8|86524.9|86474.9|34
1630318190000|2021-08-30 10:09:50|86526.8|86476.8|86525.6|86475.6|86527.8|86477.8|86525.6|86475.6|26
1630318200000|2021-08-30 10:10:00|86525.1|86475.1|86524.3|86474.3|86526.5|86476.5|86523.7|86473.7|18
1630318210000|2021-08-30 10:10:10|86523.1|86473.1|86523.2|86473.2|86525|86475|86523.1|86473.1|20
1630318220000|2021-08-30 10:10:20|86523.6|86473.6|86515.9|86465.9|86523.6|86473.6|86515.7|86465.7|32
1630318230000|2021-08-30 10:10:30|86515.8|86465.8|86515.6|86465.6|86516.2|86466.2|86514.9|86464.9|22
1630318240000|2021-08-30 10:10:40|86515.8|86465.8|86515.9|86465.9|86516|86466|86515.4|86465.4|13
1630318250000|2021-08-30 10:10:50|86515.7|86465.7|86515.3|86465.3|86516.5|86466.5|86515|86465|20
1630318260000|2021-08-30 10:11:00|86514.7|86464.7|86515.7|86465.7|86517.5|86467.5|86514.7|86464.7|19
1630318270000|2021-08-30 10:11:10|86515.6|86465.6|86516.3|86466.3|86517.2|86467.2|86515.6|86465.6|21
1630318280000|2021-08-30 10:11:20|86516.5|86466.5|86529.7|86479.7|86531.3|86481.3|86516.2|86466.2|39
1630318290000|2021-08-30 10:11:30|86529.9|86479.9|86527|86477|86529.9|86479.9|86527|86477|25
1630318300000|2021-08-30 10:11:40|86522.7|86472.7|86526.6|86476.6|86526.6|86476.6|86520.9|86470.9|45
1630318310000|2021-08-30 10:11:50|86525.7|86475.7|86526.4|86476.4|86527.8|86477.8|86524.5|86474.5|42
1630318320000|2021-08-30 10:12:00|86529.5|86479.5|86528.2|86478.2|86534.5|86484.5|86527.7|86477.7|42
1630318330000|2021-08-30 10:12:10|86527.7|86477.7|86500.4|86475.4|86528.3|86478.3|86500.4|86467|35
1630318340000|2021-08-30 10:12:20|86500.2|86475.2|86518.2|86468.2|86518.4|86475.2|86500.2|86459.9|52
1630318350000|2021-08-30 10:12:30|86518.3|86468.3|86519.7|86469.7|86520.2|86470.2|86516.7|86466.7|37
1630318360000|2021-08-30 10:12:40|86519.3|86469.3|86522.7|86472.7|86522.8|86472.8|86519.3|86469.3|49
1630318370000|2021-08-30 10:12:50|86522.4|86472.4|86521.7|86471.7|86522.6|86472.6|86521.5|86471.5|24
1630318380000|2021-08-30 10:13:00|86521.6|86471.6|86510.1|86460.1|86522.1|86472.1|86508.7|86458.7|26
1630318390000|2021-08-30 10:13:10|86511.9|86461.9|86513.1|86463.1|86513.6|86463.6|86510.1|86460.1|40
1630318400000|2021-08-30 10:13:20|86513.2|86463.2|86510.4|86460.4|86513.7|86463.7|86509|86459|25
1630318410000|2021-08-30 10:13:30|86510.9|86460.9|86512.3|86462.3|86513.1|86463.1|86510.4|86460.4|40
1630318420000|2021-08-30 10:13:40|86512.1|86462.1|86514.1|86464.1|86514.5|86464.5|86511.7|86461.7|30
1630318430000|2021-08-30 10:13:50|86514|86464|86516.9|86466.9|86517.9|86467.9|86513.9|86463.9|33
1630318440000|2021-08-30 10:14:00|86517.6|86467.6|86516.2|86466.2|86517.6|86467.6|86511.9|86461.9|41
1630318450000|2021-08-30 10:14:10|86516.1|86466.1|86521|86471|86521.1|86471.1|86516|86466|28
1630318460000|2021-08-30 10:14:20|86521.5|86471.5|86521|86471|86521.6|86471.6|86520.1|86470.1|27
1630318470000|2021-08-30 10:14:30|86521.1|86471.1|86524.9|86474.9|86526|86476|86520.8|86470.8|44
1630318480000|2021-08-30 10:14:40|86524.5|86474.5|86526.4|86476.4|86527.8|86477.8|86524.4|86474.4|36
1630318490000|2021-08-30 10:14:50|86526.3|86476.3|86528|86478|86529.5|86479.5|86526.3|86476.3|43
1630318500000|2021-08-30 10:15:00|86528.6|86478.6|86527.8|86477.8|86529|86479|86527.5|86477.5|30
1630318510000|2021-08-30 10:15:10|86528|86478|86526.7|86476.7|86528.6|86478.6|86526.5|86476.5|22
1630318520000|2021-08-30 10:15:20|86526.2|86476.2|86525.9|86475.9|86526.9|86476.9|86525.9|86475.9|21
1630318530000|2021-08-30 10:15:30|86525.7|86475.7|86523.9|86473.9|86526.5|86476.5|86523|86473|41
1630318540000|2021-08-30 10:15:40|86523.4|86473.4|86520|86470|86523.9|86473.9|86519.5|86469.5|41
1630318550000|2021-08-30 10:15:50|86519.8|86469.8|86518.7|86468.7|86520.1|86470.1|86518.5|86468.5|23
1630318560000|2021-08-30 10:16:00|86518.8|86468.8|86520.6|86470.6|86520.8|86470.8|86518.3|86468.3|30
1630318570000|2021-08-30 10:16:10|86520.4|86470.4|86520.9|86470.9|86520.9|86470.9|86520.1|86470.1|12
1630318580000|2021-08-30 10:16:20|86521|86471|86522.9|86472.9|86524.3|86474.3|86520.5|86470.5|45
1630318590000|2021-08-30 10:16:30|86523.1|86473.1|86526.5|86476.5|86526.5|86476.5|86523.1|86473.1|32
1630318600000|2021-08-30 10:16:40|86525.6|86475.6|86527.4|86477.4|86527.5|86477.5|86524.9|86474.9|31
1630318610000|2021-08-30 10:16:50|86527.2|86477.2|86527.1|86477.1|86527.7|86477.7|86526.7|86476.7|25
1630318620000|2021-08-30 10:17:00|86527|86477|86526.9|86476.9|86527.6|86477.6|86526.4|86476.4|15
1630318630000|2021-08-30 10:17:10|86527|86477|86520.4|86470.4|86527.1|86477.1|86519.5|86469.5|37
1630318640000|2021-08-30 10:17:20|86520.1|86470.1|86520.2|86470.2|86520.3|86470.3|86517.1|86467.1|42
1630318650000|2021-08-30 10:17:30|86519.9|86469.9|86518.8|86468.8|86520.2|86470.2|86517.3|86467.3|36
1630318660000|2021-08-30 10:17:40|86518.9|86468.9|86505.3|86455.3|86519.4|86469.4|86505.3|86455.3|42
1630318670000|2021-08-30 10:17:50|86505|86455|86512.9|86462.9|86514.7|86464.7|86505|86455|50
1630318680000|2021-08-30 10:18:00|86512.6|86462.6|86516.6|86466.6|86516.7|86466.7|86512.6|86462.6|27
1630318690000|2021-08-30 10:18:10|86516.1|86466.1|86525.2|86475.2|86528.4|86486.7|86511.7|86463.5|39
1630318700000|2021-08-30 10:18:20|86523.7|86473.7|86515.2|86465.2|86523.7|86473.7|86514.5|86464.5|40
1630318710000|2021-08-30 10:18:30|86515.3|86465.3|86514.4|86464.4|86516.4|86466.4|86514.4|86464.4|27
1630318720000|2021-08-30 10:18:40|86514.5|86464.5|86520.6|86470.6|86520.7|86470.7|86514.5|86464.5|29
1630318730000|2021-08-30 10:18:50|86519.4|86469.4|86517.7|86467.7|86520.2|86470.2|86517.1|86467.1|21
1630318740000|2021-08-30 10:19:00|86517.8|86467.8|86518.8|86468.8|86518.9|86468.9|86514.1|86464.1|44
1630318750000|2021-08-30 10:19:10|86519.3|86469.3|86520.2|86470.2|86521.4|86471.4|86518.5|86468.5|28
1630318760000|2021-08-30 10:19:20|86520.5|86470.5|86517.7|86467.7|86521.6|86471.6|86517.3|86467.3|36
1630318770000|2021-08-30 10:19:30|86517.8|86467.8|86516.9|86466.9|86518.3|86468.3|86516.5|86466.5|18
1630318780000|2021-08-30 10:19:40|86517|86467|86510.9|86460.9|86517.3|86467.3|86510.9|86460.9|23
1630318790000|2021-08-30 10:19:50|86511|86461|86508.5|86458.5|86511.7|86461.7|86507.2|86457.2|28
1630318800000|2021-08-30 10:20:00|86508.2|86458.2|86497.3|86447.3|86508.3|86458.3|86495.5|86445.5|27
1630318810000|2021-08-30 10:20:10|86495.8|86445.8|86494.7|86444.7|86495.8|86445.8|86491.5|86441.5|44
1630318820000|2021-08-30 10:20:20|86494.6|86444.6|86493.4|86443.4|86494.9|86444.9|86493.4|86443.4|25
1630318830000|2021-08-30 10:20:30|86492.9|86442.9|86493.1|86443.1|86493.3|86443.3|86492.4|86442.4|19
1630318840000|2021-08-30 10:20:40|86493.4|86443.4|86495.3|86445.3|86495.3|86445.3|86492.7|86442.7|22
1630318850000|2021-08-30 10:20:50|86495.7|86445.7|86479.9|86454.9|86495.7|86457|86479.3|86443.1|29
1630318860000|2021-08-30 10:21:00|86478.8|86453.8|86481.1|86431.1|86488.7|86453.8|86467.1|86425.4|36
1630318870000|2021-08-30 10:21:10|86481.4|86431.4|86484.9|86434.9|86485.9|86445.7|86470.7|86429.9|37
1630318880000|2021-08-30 10:21:20|86484.8|86434.8|86479.6|86429.6|86485|86435|86479.6|86429.6|22
1630318890000|2021-08-30 10:21:30|86479.9|86429.9|86483.6|86433.6|86484.3|86434.3|86479.9|86429.9|36
1630318900000|2021-08-30 10:21:40|86483.9|86433.9|86478.3|86428.3|86483.9|86433.9|86477|86427|33
1630318910000|2021-08-30 10:21:50|86478.2|86428.2|86481.5|86431.5|86481.5|86431.5|86477.6|86427.6|27
1630318920000|2021-08-30 10:22:00|86481.6|86431.6|86481.8|86431.8|86481.8|86431.8|86480.3|86430.3|21
1630318930000|2021-08-30 10:22:10|86481.5|86431.5|86484.8|86434.8|86485.8|86435.8|86481|86431|29
1630318940000|2021-08-30 10:22:20|86484.5|86434.5|86483.4|86433.4|86484.5|86434.5|86482.6|86432.6|16
1630318950000|2021-08-30 10:22:30|86483.6|86433.6|86483|86433|86483.6|86433.6|86476.8|86426.8|32
1630318960000|2021-08-30 10:22:40|86483.3|86433.3|86485.2|86435.2|86487.3|86437.3|86482.6|86432.6|38
1630318970000|2021-08-30 10:22:50|86486.3|86436.3|86487.3|86437.3|86487.8|86437.8|86486.2|86436.2|26
1630318980000|2021-08-30 10:23:00|86486.4|86436.4|86484.1|86434.1|86487.4|86437.4|86483|86433|22
1630318990000|2021-08-30 10:23:10|86483.8|86433.8|86485.1|86435.1|86486.5|86436.5|86483.5|86433.5|21
1630319000000|2021-08-30 10:23:20|86485.9|86435.9|86484.2|86434.2|86486.1|86436.1|86483.5|86433.5|26
1630319010000|2021-08-30 10:23:30|86483.9|86433.9|86486.5|86436.5|86488.9|86449.8|86474.8|86433.8|39
1630319020000|2021-08-30 10:23:40|86486.3|86436.3|86486.8|86436.8|86487.3|86437.3|86485.7|86435.7|11
1630319030000|2021-08-30 10:23:50|86486.7|86436.7|86481.9|86431.9|86486.7|86443.2|86467|86429.4|43
1630319040000|2021-08-30 10:24:00|86481.8|86431.8|86489|86439|86490|86440|86481.8|86431.8|52
1630319050000|2021-08-30 10:24:10|86488.6|86438.6|86487.5|86437.5|86488.9|86438.9|86487|86437|20
1630319060000|2021-08-30 10:24:20|86487.6|86437.6|86485.9|86435.9|86489|86439|86485.7|86435.7|20
1630319070000|2021-08-30 10:24:30|86486.8|86436.8|86487.9|86437.9|86487.9|86437.9|86485.8|86435.8|23
1630319080000|2021-08-30 10:24:40|86487.6|86437.6|86499.9|86449.9|86500.1|86450.1|86487.6|86437.6|52
1630319090000|2021-08-30 10:24:50|86500.2|86450.2|86500.5|86450.5|86501.1|86451.1|86499.5|86449.5|27
1630319100000|2021-08-30 10:25:00|86500.8|86450.8|86512.7|86462.7|86512.7|86463.6|86488|86450.4|39
1630319110000|2021-08-30 10:25:10|86510.5|86460.5|86511|86461|86511.4|86461.4|86507.9|86457.9|26
1630319120000|2021-08-30 10:25:20|86510.9|86460.9|86512.6|86462.6|86512.6|86462.6|86510.3|86460.3|11
1630319130000|2021-08-30 10:25:30|86512.1|86462.1|86510.9|86460.9|86512.2|86462.2|86510.2|86460.2|16
1630319140000|2021-08-30 10:25:40|86511|86461|86511.3|86461.3|86512.5|86462.5|86510.5|86460.5|29
1630319150000|2021-08-30 10:25:50|86511|86461|86507.6|86457.6|86511.9|86461.9|86507.6|86457.6|23
1630319160000|2021-08-30 10:26:00|86507.5|86457.5|86506.9|86456.9|86507.9|86457.9|86505.8|86455.8|16
1630319170000|2021-08-30 10:26:10|86506.2|86456.2|86507.8|86457.8|86508.4|86458.4|86506.1|86456.1|25
1630319180000|2021-08-30 10:26:20|86507.7|86457.7|86507.7|86457.7|86507.9|86457.9|86506.1|86456.1|16
1630319190000|2021-08-30 10:26:30|86508.1|86458.1|86508.5|86458.5|86508.5|86458.5|86507.2|86457.2|21
1630319200000|2021-08-30 10:26:40|86508.6|86458.6|86507.3|86457.3|86508.8|86458.8|86507.3|86457.3|14
1630319210000|2021-08-30 10:26:50|86503.3|86453.3|86504.3|86454.3|86505|86455|86502.3|86452.3|21
1630319220000|2021-08-30 10:27:00|86503.7|86453.7|86510.4|86460.4|86510.6|86460.6|86503.7|86453.7|39
1630319230000|2021-08-30 10:27:10|86510.1|86460.1|86511|86461|86513.5|86463.5|86509.3|86459.3|33
1630319240000|2021-08-30 10:27:20|86511.1|86461.1|86511|86461|86512.7|86462.7|86509.8|86459.8|45
1630319250000|2021-08-30 10:27:30|86511.2|86461.2|86507.7|86457.7|86511.2|86461.2|86506.7|86456.7|29
1630319260000|2021-08-30 10:27:40|86507.5|86457.5|86507|86457|86507.7|86457.7|86506.6|86456.6|17
1630319270000|2021-08-30 10:27:50|86506.9|86456.9|86509.1|86459.1|86510.2|86460.2|86506.2|86456.2|23
1630319280000|2021-08-30 10:28:00|86510|86460|86514.9|86464.9|86517.2|86467.2|86509.2|86459.2|58
1630319290000|2021-08-30 10:28:10|86514.5|86464.5|86513.9|86463.9|86514.9|86464.9|86513.3|86463.3|29
1630319300000|2021-08-30 10:28:20|86513.8|86463.8|86516.8|86466.8|86519.7|86469.7|86513.3|86463.3|24
1630319310000|2021-08-30 10:28:30|86518.3|86468.3|86515.8|86465.8|86519|86469|86515.4|86465.4|37
1630319320000|2021-08-30 10:28:40|86516.3|86466.3|86517|86467|86517.4|86467.4|86515|86465|50
1630319330000|2021-08-30 10:28:50|86516.6|86466.6|86514|86464|86517.3|86467.3|86514|86464|31
1630319340000|2021-08-30 10:29:00|86513.9|86463.9|86518.3|86468.3|86518.3|86468.3|86513.6|86463.6|27
1630319350000|2021-08-30 10:29:10|86518.2|86468.2|86519.8|86469.8|86519.8|86469.8|86518.2|86468.2|18
1630319360000|2021-08-30 10:29:20|86520|86470|86520|86470|86520.1|86470.1|86519.1|86469.1|24
1630319370000|2021-08-30 10:29:30|86519.9|86469.9|86518.5|86468.5|86519.9|86469.9|86518.5|86468.5|16
1630319380000|2021-08-30 10:29:40|86518.3|86468.3|86520|86470|86520|86470|86518.3|86468.3|20
1630319390000|2021-08-30 10:29:50|86519.7|86469.7|86518.6|86468.6|86519.7|86469.7|86517.5|86467.5|23
1630319400000|2021-08-30 10:30:00|86518.5|86468.5|86516.8|86466.8|86518.7|86468.7|86516.7|86466.7|29
1630319410000|2021-08-30 10:30:10|86516.7|86466.7|86514.3|86464.3|86516.7|86466.7|86511.9|86461.9|28
1630319420000|2021-08-30 10:30:20|86514.2|86464.2|86497.9|86447.9|86514.3|86464.3|86497.1|86447.1|38
1630319430000|2021-08-30 10:30:30|86498|86448|86498.8|86448.8|86499.3|86449.3|86497.6|86447.6|37
1630319440000|2021-08-30 10:30:40|86499|86449|86503.3|86453.3|86503.6|86453.6|86498.8|86448.8|26
1630319450000|2021-08-30 10:30:50|86503.1|86453.1|86510.1|86460.1|86510.1|86460.1|86502.9|86452.9|43
1630319460000|2021-08-30 10:31:00|86510|86460|86508.3|86458.3|86510.5|86460.5|86507.8|86457.8|31
1630319470000|2021-08-30 10:31:10|86508|86458|86508.7|86458.7|86509.4|86459.4|86507.3|86457.3|33
1630319480000|2021-08-30 10:31:20|86508.6|86458.6|86508|86458|86511.1|86461.1|86507.7|86457.7|33
1630319490000|2021-08-30 10:31:30|86507.3|86457.3|86509.9|86459.9|86510.2|86460.2|86507|86457|40
1630319500000|2021-08-30 10:31:40|86510.1|86460.1|86509.2|86459.2|86511.5|86461.5|86509.2|86459.2|26
1630319510000|2021-08-30 10:31:50|86509.3|86459.3|86506.8|86456.8|86509.3|86459.3|86506.1|86456.1|34
1630319520000|2021-08-30 10:32:00|86506.9|86456.9|86503.7|86453.7|86507.5|86457.5|86502.2|86452.2|35
1630319530000|2021-08-30 10:32:10|86503.8|86453.8|86492.7|86442.7|86503.8|86453.8|86491.2|86441.2|46
1630319540000|2021-08-30 10:32:20|86492.6|86442.6|86495.6|86445.6|86497|86447|86491.5|86441.5|41
1630319550000|2021-08-30 10:32:30|86495.8|86445.8|86494.5|86444.5|86495.8|86445.8|86493.3|86443.3|25
1630319560000|2021-08-30 10:32:40|86494.3|86444.3|86490.6|86440.6|86494.3|86444.3|86490.4|86440.4|41
1630319570000|2021-08-30 10:32:50|86490.5|86440.5|86490.4|86440.4|86491.1|86441.1|86489.7|86439.7|20
1630319580000|2021-08-30 10:33:00|86490.3|86440.3|86488.1|86438.1|86490.3|86440.3|86485.5|86435.5|41
1630319590000|2021-08-30 10:33:10|86487.8|86437.8|86488.4|86438.4|86488.8|86438.8|86485.9|86435.9|32
1630319600000|2021-08-30 10:33:20|86488.3|86438.3|86490.2|86440.2|86492.1|86442.1|86488.3|86438.3|37
1630319610000|2021-08-30 10:33:30|86490|86440|86493.7|86443.7|86494.8|86444.8|86488.1|86438.1|27
1630319620000|2021-08-30 10:33:40|86493.9|86443.9|86490.1|86440.1|86494.2|86444.2|86490|86440|36
1630319630000|2021-08-30 10:33:50|86489.6|86439.6|86494|86444|86497.6|86447.6|86489.5|86439.5|44
1630319640000|2021-08-30 10:34:00|86494.6|86444.6|86497.9|86447.9|86497.9|86447.9|86493.8|86443.8|37
1630319650000|2021-08-30 10:34:10|86496.9|86446.9|86495.9|86445.9|86500.8|86450.8|86495.3|86445.3|44
1630319660000|2021-08-30 10:34:20|86494.9|86444.9|86496.5|86446.5|86497.1|86447.1|86494.3|86444.3|34
1630319670000|2021-08-30 10:34:30|86496.7|86446.7|86499.1|86449.1|86502|86452|86496.1|86446.1|44
1630319680000|2021-08-30 10:34:40|86499.5|86449.5|86498.3|86448.3|86500.1|86450.1|86497.8|86447.8|36
1630319690000|2021-08-30 10:34:50|86498.6|86448.6|86500|86450|86503.4|86453.4|86497.8|86447.8|29
1630319700000|2021-08-30 10:35:00|86498.6|86448.6|86499.9|86449.9|86501|86451|86494.4|86444.4|47
1630319710000|2021-08-30 10:35:10|86500.5|86450.5|86502|86452|86502.4|86452.4|86499.9|86449.9|32
1630319720000|2021-08-30 10:35:20|86502.2|86452.2|86502.2|86452.2|86502.7|86452.7|86501.6|86451.6|30
1630319730000|2021-08-30 10:35:30|86502.4|86452.4|86497.8|86447.8|86502.4|86452.4|86496.7|86446.7|31
1630319740000|2021-08-30 10:35:40|86497.7|86447.7|86495.5|86445.5|86498.3|86448.3|86495.2|86445.2|29
1630319750000|2021-08-30 10:35:50|86494.8|86444.8|86497.5|86447.5|86498.3|86448.3|86494.8|86444.8|37
1630319760000|2021-08-30 10:36:00|86497|86447|86500.6|86450.6|86500.6|86450.6|86497|86447|36
1630319770000|2021-08-30 10:36:10|86499.9|86449.9|86501.7|86451.7|86502.4|86452.4|86499.9|86449.9|40
1630319780000|2021-08-30 10:36:20|86501.6|86451.6|86500.1|86450.1|86501.8|86451.8|86499.6|86449.6|25
1630319790000|2021-08-30 10:36:30|86500.2|86450.2|86499.9|86449.9|86500.8|86450.8|86499.4|86449.4|34
1630319800000|2021-08-30 10:36:40|86500.1|86450.1|86498.8|86448.8|86500.9|86450.9|86496.9|86446.9|44
1630319810000|2021-08-30 10:36:50|86499|86449|86493.8|86443.8|86499.6|86449.6|86492.7|86442.7|45
1630319820000|2021-08-30 10:37:00|86493.7|86443.7|86489.6|86439.6|86494.4|86444.4|86488.8|86438.8|45
1630319830000|2021-08-30 10:37:10|86489.2|86439.2|86491.6|86441.6|86493.2|86443.2|86489.2|86439.2|38
1630319840000|2021-08-30 10:37:20|86490.1|86440.1|86493.3|86443.3|86493.4|86443.4|86490.1|86440.1|35
1630319850000|2021-08-30 10:37:30|86493.1|86443.1|86492.3|86442.3|86493.2|86443.2|86492.2|86442.2|22
1630319860000|2021-08-30 10:37:40|86492.2|86442.2|86491.3|86441.3|86492.5|86442.5|86490|86440|35
1630319870000|2021-08-30 10:37:50|86491.2|86441.2|86494.4|86444.4|86494.6|86444.6|86490|86440|41
1630319880000|2021-08-30 10:38:00|86494.6|86444.6|86496.9|86446.9|86497.3|86447.3|86493.7|86443.7|30
1630319890000|2021-08-30 10:38:10|86497|86447|86498.3|86448.3|86498.8|86448.8|86496.4|86446.4|42
1630319900000|2021-08-30 10:38:20|86498.5|86448.5|86502.1|86452.1|86502.5|86452.5|86497.8|86447.8|35
1630319910000|2021-08-30 10:38:30|86499.8|86449.8|86501.1|86451.1|86502|86452|86498.4|86448.4|48
1630319920000|2021-08-30 10:38:40|86500.5|86450.5|86502.9|86452.9|86503.7|86453.7|86500.5|86450.5|46
1630319930000|2021-08-30 10:38:50|86503.3|86453.3|86502.4|86452.4|86504.8|86454.8|86501.5|86451.5|44
1630319940000|2021-08-30 10:39:00|86502.2|86452.2|86502.5|86452.5|86504|86454|86501.1|86451.1|37
1630319950000|2021-08-30 10:39:10|86502.2|86452.2|86500.5|86450.5|86502.7|86452.7|86500.2|86450.2|29
1630319960000|2021-08-30 10:39:20|86500.7|86450.7|86496.6|86446.6|86500.7|86450.7|86496.3|86446.3|36
1630319970000|2021-08-30 10:39:30|86496.3|86446.3|86497.8|86447.8|86497.9|86447.9|86496.1|86446.1|27
1630319980000|2021-08-30 10:39:40|86497.9|86447.9|86499.8|86449.8|86501|86451|86496.7|86446.7|40
1630319990000|2021-08-30 10:39:50|86499.9|86449.9|86500|86450|86500.3|86450.3|86497|86447|37
1630320000000|2021-08-30 10:40:00|86499.8|86449.8|86498.4|86448.4|86500|86450|86498.4|86448.4|27
1630320010000|2021-08-30 10:40:10|86498.6|86448.6|86499.2|86449.2|86499.2|86449.2|86498.4|86448.4|23
1630320020000|2021-08-30 10:40:20|86499.4|86449.4|86500.3|86450.3|86501.3|86451.3|86499.1|86449.1|44
1630320030000|2021-08-30 10:40:30|86500|86450|86499.3|86449.3|86500.8|86450.8|86499.3|86449.3|24
1630320040000|2021-08-30 10:40:40|86499.7|86449.7|86499.4|86449.4|86500.8|86450.8|86499.3|86449.3|16
1630320050000|2021-08-30 10:40:50|86499.5|86449.5|86501|86451|86501.3|86451.3|86496.9|86446.9|39
1630320060000|2021-08-30 10:41:00|86501.2|86451.2|86501.6|86451.6|86501.6|86451.6|86500.8|86450.8|22
1630320070000|2021-08-30 10:41:10|86501.7|86451.7|86500.2|86450.2|86501.8|86451.8|86499.2|86449.2|30
1630320080000|2021-08-30 10:41:20|86499.2|86449.2|86499.6|86449.6|86500.1|86450.1|86499|86449|23
1630320090000|2021-08-30 10:41:30|86500.4|86450.4|86499.1|86449.1|86500.9|86450.9|86498.9|86448.9|34
1630320100000|2021-08-30 10:41:40|86499.2|86449.2|86500.7|86450.7|86501.3|86451.3|86499.2|86449.2|22
1630320110000|2021-08-30 10:41:50|86500.6|86450.6|86500.7|86450.7|86502|86452|86500|86450|26
1630320120000|2021-08-30 10:42:00|86499.9|86449.9|86497.6|86447.6|86499.9|86449.9|86495.3|86445.3|25
1630320130000|2021-08-30 10:42:10|86497.5|86447.5|86500.1|86450.1|86500.3|86450.3|86497.2|86447.2|27
1630320140000|2021-08-30 10:42:20|86499.7|86449.7|86498.8|86448.8|86500|86450|86498.3|86448.3|21
1630320150000|2021-08-30 10:42:30|86498.9|86448.9|86497.8|86447.8|86499.7|86449.7|86496.3|86446.3|33
1630320160000|2021-08-30 10:42:40|86498.2|86448.2|86500.4|86450.4|86501.5|86451.5|86497.4|86447.4|41
1630320170000|2021-08-30 10:42:50|86500.5|86450.5|86500.8|86450.8|86501|86451|86500|86450|26
1630320180000|2021-08-30 10:43:00|86500.9|86450.9|86500.1|86450.1|86500.9|86450.9|86499.4|86449.4|15
1630320190000|2021-08-30 10:43:10|86500.2|86450.2|86499.1|86449.1|86500.5|86450.5|86487.4|86437.4|46
1630320200000|2021-08-30 10:43:20|86499.7|86449.7|86498.5|86448.5|86505.2|86455.2|86496.4|86446.4|58
1630320210000|2021-08-30 10:43:30|86498.9|86448.9|86505.2|86455.2|86505.2|86455.2|86497.9|86447.9|43
1630320220000|2021-08-30 10:43:40|86504.5|86454.5|86508.7|86458.7|86509|86459|86503.6|86453.6|35
1630320230000|2021-08-30 10:43:50|86508.8|86458.8|86508.6|86458.6|86508.8|86458.8|86507.5|86457.5|26
1630320240000|2021-08-30 10:44:00|86507.9|86457.9|86510.6|86460.6|86512.5|86462.5|86507.3|86457.3|37
1630320250000|2021-08-30 10:44:10|86510.7|86460.7|86510.4|86460.4|86514.8|86464.8|86509.4|86459.4|48
1630320260000|2021-08-30 10:44:20|86510.5|86460.5|86513.4|86463.4|86513.4|86463.4|86509.9|86459.9|23
1630320270000|2021-08-30 10:44:30|86513.3|86463.3|86503.2|86453.2|86513.4|86463.4|86503|86453|26
1630320280000|2021-08-30 10:44:40|86503.3|86453.3|86503|86453|86504.8|86454.8|86501.9|86451.9|16
1630320290000|2021-08-30 10:44:50|86502.8|86452.8|86508.2|86458.2|86509.9|86459.9|86501.3|86451.3|38
1630320300000|2021-08-30 10:45:00|86508.6|86458.6|86507.8|86457.8|86508.8|86458.8|86506.9|86456.9|22
1630320310000|2021-08-30 10:45:10|86507.5|86457.5|86506.5|86456.5|86508|86458|86505.2|86455.2|26
1630320320000|2021-08-30 10:45:20|86506.2|86456.2|86506|86456|86507.1|86457.1|86505.5|86455.5|21
1630320330000|2021-08-30 10:45:30|86505.9|86455.9|86505.7|86455.7|86506.7|86456.7|86505.4|86455.4|18
1630320340000|2021-08-30 10:45:40|86505.6|86455.6|86507|86457|86507.9|86457.9|86505.6|86455.6|35
1630320350000|2021-08-30 10:45:50|86507.5|86457.5|86508.2|86458.2|86508.2|86458.2|86507.4|86457.4|17
1630320360000|2021-08-30 10:46:00|86507.9|86457.9|86501.8|86451.8|86507.9|86457.9|86500.3|86450.3|29
1630320370000|2021-08-30 10:46:10|86503.3|86453.3|86502.8|86452.8|86503.5|86453.5|86501.9|86451.9|30
1630320380000|2021-08-30 10:46:20|86502.9|86452.9|86502.5|86452.5|86502.9|86452.9|86501.7|86451.7|26
1630320390000|2021-08-30 10:46:30|86505.1|86455.1|86505.8|86455.8|86507|86457|86505.1|86455.1|34
1630320400000|2021-08-30 10:46:40|86505.6|86455.6|86507.9|86457.9|86508.4|86458.4|86505.4|86455.4|37
1630320410000|2021-08-30 10:46:50|86507.8|86457.8|86507|86457|86508.4|86458.4|86506.8|86456.8|28
1630320420000|2021-08-30 10:47:00|86507.9|86457.9|86507.3|86457.3|86508.9|86458.9|86507.1|86457.1|29
1630320430000|2021-08-30 10:47:10|86507|86457|86507.6|86457.6|86507.9|86457.9|86507|86457|27
1630320440000|2021-08-30 10:47:20|86507.5|86457.5|86506.6|86456.6|86507.9|86457.9|86506.6|86456.6|13
1630320450000|2021-08-30 10:47:30|86507|86457|86505.9|86455.9|86508|86458|86504.9|86454.9|36
1630320460000|2021-08-30 10:47:40|86505.7|86455.7|86505.1|86455.1|86506.7|86456.7|86504.7|86454.7|36
1630320470000|2021-08-30 10:47:50|86505.3|86455.3|86504.1|86454.1|86505.7|86455.7|86503.2|86453.2|30
1630320480000|2021-08-30 10:48:00|86503.5|86453.5|86503.8|86453.8|86505|86455|86503.5|86453.5|17
1630320490000|2021-08-30 10:48:10|86504.2|86454.2|86511.6|86461.6|86511.9|86461.9|86503|86453|36
1630320500000|2021-08-30 10:48:20|86510.6|86460.6|86511|86461|86511.6|86461.6|86510.3|86460.3|20
1630320510000|2021-08-30 10:48:30|86510.9|86460.9|86509.5|86459.5|86510.9|86460.9|86508.4|86458.4|20
1630320520000|2021-08-30 10:48:40|86509.6|86459.6|86508.8|86458.8|86510|86460|86508.5|86458.5|22
1630320530000|2021-08-30 10:48:50|86509.5|86459.5|86509.7|86459.7|86510.2|86460.2|86508.2|86458.2|24
1630320540000|2021-08-30 10:49:00|86509.6|86459.6|86510.2|86460.2|86511|86461|86509.2|86459.2|28
1630320550000|2021-08-30 10:49:10|86510.7|86460.7|86511.5|86461.5|86512.4|86462.4|86510|86460|16
1630320560000|2021-08-30 10:49:20|86511.1|86461.1|86511|86461|86511.9|86461.9|86510.9|86460.9|13
1630320570000|2021-08-30 10:49:30|86511.6|86461.6|86513.8|86463.8|86515|86465|86511.6|86461.6|22
1630320580000|2021-08-30 10:49:40|86514|86464|86512.6|86462.6|86517.2|86467.2|86512.4|86462.4|28
1630320590000|2021-08-30 10:49:50|86512.4|86462.4|86511|86461|86514.5|86464.5|86510.7|86460.7|32
1630320600000|2021-08-30 10:50:00|86511.2|86461.2|86513.1|86463.1|86513.1|86463.1|86510.4|86460.4|31
1630320610000|2021-08-30 10:50:10|86512.8|86462.8|86510.5|86460.5|86512.8|86462.8|86506.8|86456.8|36
1630320620000|2021-08-30 10:50:20|86510.4|86460.4|86510.7|86460.7|86510.8|86460.8|86510.2|86460.2|16
1630320630000|2021-08-30 10:50:30|86510.4|86460.4|86509.7|86459.7|86510.7|86460.7|86508.9|86458.9|12
1630320640000|2021-08-30 10:50:40|86509.5|86459.5|86509.1|86459.1|86509.6|86459.6|86508.9|86458.9|9
1630320650000|2021-08-30 10:50:50|86509.8|86459.8|86509.3|86459.3|86510.2|86460.2|86509.1|86459.1|16
1630320660000|2021-08-30 10:51:00|86509.5|86459.5|86509.8|86459.8|86509.8|86459.8|86508.9|86458.9|12
1630320670000|2021-08-30 10:51:10|86509.5|86459.5|86508.6|86458.6|86510|86460|86508.5|86458.5|19
1630320680000|2021-08-30 10:51:20|86508.8|86458.8|86505|86455|86509.2|86459.2|86504.7|86454.7|28
1630320690000|2021-08-30 10:51:30|86505.4|86455.4|86507.9|86457.9|86508.7|86458.7|86504.9|86454.9|32
1630320700000|2021-08-30 10:51:40|86508.3|86458.3|86506.3|86456.3|86508.3|86458.3|86505|86455|23
1630320710000|2021-08-30 10:51:50|86506.1|86456.1|86506.5|86456.5|86506.5|86456.5|86506.1|86456.1|6
1630320720000|2021-08-30 10:52:00|86507.5|86457.5|86506.1|86456.1|86507.6|86457.6|86506.1|86456.1|13
1630320730000|2021-08-30 10:52:10|86506.2|86456.2|86506.3|86456.3|86506.7|86456.7|86505.6|86455.6|8
1630320740000|2021-08-30 10:52:20|86506.1|86456.1|86505.7|86455.7|86506.1|86456.1|86505.6|86455.6|13
1630320750000|2021-08-30 10:52:30|86505.6|86455.6|86505.7|86455.7|86506|86456|86505.5|86455.5|11
1630320760000|2021-08-30 10:52:40|86506|86456|86508.1|86458.1|86508.5|86458.5|86505.5|86455.5|19
1630320770000|2021-08-30 10:52:50|86508.6|86458.6|86504.6|86454.6|86508.6|86458.6|86504.6|86454.6|25
1630320780000|2021-08-30 10:53:00|86504.4|86454.4|86504.2|86454.2|86506|86456|86504.2|86454.2|16
1630320790000|2021-08-30 10:53:10|86504.1|86454.1|86506.4|86456.4|86506.4|86456.4|86502.6|86452.6|28
1630320800000|2021-08-30 10:53:20|86506|86456|86505.8|86455.8|86506.3|86456.3|86505.5|86455.5|19
1630320810000|2021-08-30 10:53:30|86505.9|86455.9|86505.6|86455.6|86505.9|86455.9|86505.5|86455.5|18
1630320820000|2021-08-30 10:53:40|86505.7|86455.7|86505.5|86455.5|86506.1|86456.1|86505.3|86455.3|15
1630320830000|2021-08-30 10:53:50|86505|86455|86503.2|86453.2|86505.5|86455.5|86502.5|86452.5|27
1630320840000|2021-08-30 10:54:00|86503.4|86453.4|86503.4|86453.4|86504.7|86454.7|86502.7|86452.7|29
1630320850000|2021-08-30 10:54:10|86503.6|86453.6|86502.9|86452.9|86503.6|86453.6|86502.7|86452.7|16
1630320860000|2021-08-30 10:54:20|86502.7|86452.7|86502.9|86452.9|86503|86453|86502.4|86452.4|19
1630320870000|2021-08-30 10:54:30|86502.8|86452.8|86502.7|86452.7|86502.9|86452.9|86502.5|86452.5|8
1630320880000|2021-08-30 10:54:40|86502.8|86452.8|86504.2|86454.2|86504.7|86454.7|86502.3|86452.3|23
1630320890000|2021-08-30 10:54:50|86509.2|86459.2|86508.4|86458.4|86509.2|86459.2|86507.6|86457.6|23
1630320900000|2021-08-30 10:55:00|86508.5|86458.5|86508.6|86458.6|86510.2|86460.2|86507|86457|32
1630320910000|2021-08-30 10:55:10|86508.9|86458.9|86509.8|86459.8|86509.8|86459.8|86508.5|86458.5|14
1630320920000|2021-08-30 10:55:20|86510|86460|86510|86460|86510.1|86460.1|86509.7|86459.7|11
1630320930000|2021-08-30 10:55:30|86510.9|86460.9|86509.3|86459.3|86510.9|86460.9|86508.6|86458.6|19
1630320940000|2021-08-30 10:55:40|86509.1|86459.1|86509|86459|86511.5|86461.5|86508|86458|29
1630320950000|2021-08-30 10:55:50|86508.9|86458.9|86508.4|86458.4|86508.9|86458.9|86508|86458|19
1630320960000|2021-08-30 10:56:00|86508|86458|86503|86453|86508.1|86458.1|86502.7|86452.7|32
1630320970000|2021-08-30 10:56:10|86503.1|86453.1|86506.6|86456.6|86506.8|86456.8|86503.1|86453.1|19
1630320980000|2021-08-30 10:56:20|86506.7|86456.7|86506.2|86456.2|86509.9|86459.9|86506.2|86456.2|37
1630320990000|2021-08-30 10:56:30|86506.3|86456.3|86502|86452|86506.5|86456.5|86501.7|86451.7|18
1630321000000|2021-08-30 10:56:40|86502.5|86452.5|86506.9|86456.9|86506.9|86456.9|86501.5|86451.5|42
1630321010000|2021-08-30 10:56:50|86506.7|86456.7|86506.9|86456.9|86507.5|86457.5|86506|86456|17
1630321020000|2021-08-30 10:57:00|86506.6|86456.6|86507|86457|86507.1|86457.1|86505.9|86455.9|19
1630321030000|2021-08-30 10:57:10|86506.6|86456.6|86507.4|86457.4|86507.5|86457.5|86506.6|86456.6|13
1630321040000|2021-08-30 10:57:20|86508.1|86458.1|86506.5|86456.5|86508.6|86458.6|86505.5|86455.5|29
1630321050000|2021-08-30 10:57:30|86506.6|86456.6|86506|86456|86507.5|86457.5|86505|86455|28
1630321060000|2021-08-30 10:57:40|86506.1|86456.1|86506.8|86456.8|86506.8|86456.8|86505.6|86455.6|21
1630321070000|2021-08-30 10:57:50|86506.7|86456.7|86506.8|86456.8|86507.2|86457.2|86506.3|86456.3|15
1630321080000|2021-08-30 10:58:00|86507.7|86457.7|86507.2|86457.2|86508.5|86458.5|86506.3|86456.3|13
1630321090000|2021-08-30 10:58:10|86508|86458|86506.3|86456.3|86508.4|86458.4|86506.3|86456.3|22
1630321100000|2021-08-30 10:58:20|86506.6|86456.6|86506.5|86456.5|86506.8|86456.8|86506|86456|20
1630321110000|2021-08-30 10:58:30|86506.8|86456.8|86510.7|86460.7|86511.8|86461.8|86506.5|86456.5|25
1630321120000|2021-08-30 10:58:40|86510.8|86460.8|86513.9|86463.9|86514.2|86464.2|86510.8|86460.8|27
1630321130000|2021-08-30 10:58:50|86513.8|86463.8|86513.2|86463.2|86513.8|86463.8|86512.8|86462.8|21
1630321140000|2021-08-30 10:59:00|86513.7|86463.7|86509.3|86459.3|86515.5|86465.5|86509.3|86459.3|42
1630321150000|2021-08-30 10:59:10|86509.6|86459.6|86508.8|86458.8|86510.9|86460.9|86508.4|86458.4|24
1630321160000|2021-08-30 10:59:20|86509.5|86459.5|86509|86459|86509.5|86459.5|86508.9|86458.9|14
1630321170000|2021-08-30 10:59:30|86508.9|86458.9|86506.7|86456.7|86508.9|86458.9|86505.4|86455.4|22
1630321180000|2021-08-30 10:59:40|86507|86457|86506.7|86456.7|86507.2|86457.2|86505.8|86455.8|22
1630321190000|2021-08-30 10:59:50|86506.6|86456.6|86506.3|86456.3|86507.3|86457.3|86505.9|86455.9|29
1630321200000|2021-08-30 11:00:00|86506.2|86456.2|86505.7|86455.7|86506.2|86456.2|86505.4|86455.4|23
1630321210000|2021-08-30 11:00:10|86505.6|86455.6|86507.3|86457.3|86507.7|86457.7|86505.6|86455.6|21
1630321220000|2021-08-30 11:00:20|86507.5|86457.5|86506.5|86456.5|86507.5|86457.5|86505.9|86455.9|20
1630321230000|2021-08-30 11:00:30|86506.2|86456.2|86506.4|86456.4|86507|86457|86506.2|86456.2|16
1630321240000|2021-08-30 11:00:40|86506.3|86456.3|86506.7|86456.7|86506.7|86456.7|86505.8|86455.8|17
1630321250000|2021-08-30 11:00:50|86505.6|86455.6|86505|86455|86506.4|86456.4|86503.8|86453.8|32
1630321260000|2021-08-30 11:01:00|86505.1|86455.1|86506.8|86456.8|86507.6|86457.6|86504.3|86454.3|16
1630321270000|2021-08-30 11:01:10|86506.2|86456.2|86508.3|86458.3|86508.3|86458.3|86506|86456|26
1630321280000|2021-08-30 11:01:20|86508.6|86458.6|86508.9|86458.9|86509.1|86459.1|86508.2|86458.2|16
1630321290000|2021-08-30 11:01:30|86508.7|86458.7|86509.1|86459.1|86509.8|86459.8|86507.6|86457.6|21
1630321300000|2021-08-30 11:01:40|86509.3|86459.3|86508.6|86458.6|86510.1|86460.1|86508.6|86458.6|16
1630321310000|2021-08-30 11:01:50|86509|86459|86508.4|86458.4|86510.1|86460.1|86508.3|86458.3|25
1630321320000|2021-08-30 11:02:00|86508.5|86458.5|86518.6|86468.6|86519.3|86469.3|86508.4|86458.4|35
1630321330000|2021-08-30 11:02:10|86518.4|86468.4|86522.5|86472.5|86524|86474|86517.9|86467.9|51
1630321340000|2021-08-30 11:02:20|86522.3|86472.3|86523.3|86473.3|86525.1|86475.1|86521.7|86471.7|35
1630321350000|2021-08-30 11:02:30|86523.5|86473.5|86522.9|86472.9|86523.5|86473.5|86522.2|86472.2|16
1630321360000|2021-08-30 11:02:40|86523|86473|86523.5|86473.5|86524|86474|86522.5|86472.5|16
1630321370000|2021-08-30 11:02:50|86523.8|86473.8|86522.5|86472.5|86523.9|86473.9|86522.5|86472.5|23
1630321380000|2021-08-30 11:03:00|86522.7|86472.7|86527.3|86477.3|86528.9|86478.9|86522.7|86472.7|33
1630321390000|2021-08-30 11:03:10|86527.2|86477.2|86528.5|86478.5|86528.8|86478.8|86526.5|86476.5|32
1630321400000|2021-08-30 11:03:20|86528.1|86478.1|86528.4|86478.4|86528.7|86478.7|86527.8|86477.8|24
1630321410000|2021-08-30 11:03:30|86528.7|86478.7|86512.4|86487.4|86528.9|86487.8|86512.4|86474.1|31
1630321420000|2021-08-30 11:03:40|86512.3|86487.3|86525|86475|86525.3|86488.5|86512.3|86475|13
1630321430000|2021-08-30 11:03:50|86525.1|86475.1|86525.9|86475.9|86526.8|86476.8|86524.5|86474.5|28
1630321440000|2021-08-30 11:04:00|86526.5|86476.5|86529.1|86479.1|86529.1|86479.1|86525.8|86475.8|40
1630321450000|2021-08-30 11:04:10|86529|86479|86531.5|86481.5|86531.5|86481.5|86529|86479|46
1630321460000|2021-08-30 11:04:20|86531.3|86481.3|86531.3|86481.3|86531.7|86481.7|86531|86481|29
1630321470000|2021-08-30 11:04:30|86531.4|86481.4|86532|86482|86532|86482|86531|86481|25
1630321480000|2021-08-30 11:04:40|86532.4|86482.4|86532|86482|86532.7|86482.7|86531.9|86481.9|21
1630321490000|2021-08-30 11:04:50|86532.7|86482.7|86523.3|86498.3|86537|86499|86520.2|86482.1|37
1630321500000|2021-08-30 11:05:00|86523.5|86498.5|86534.3|86484.3|86534.5|86498.6|86519.8|86481.6|39
1630321510000|2021-08-30 11:05:10|86534|86484|86520.5|86495.5|86535.2|86500.6|86519.5|86484|34
1630321520000|2021-08-30 11:05:20|86519.8|86494.8|86515.5|86490.5|86521.1|86496.1|86515.5|86490.5|31
1630321530000|2021-08-30 11:05:30|86515.8|86490.8|86514.3|86489.3|86517.2|86492.2|86514.3|86489.3|38
1630321540000|2021-08-30 11:05:40|86514.1|86489.1|86510.1|86485.1|86514.3|86489.3|86510|86485|30
1630321550000|2021-08-30 11:05:50|86511|86486|86504.8|86479.8|86523|86486.1|86504.7|86472.2|31
1630321560000|2021-08-30 11:06:00|86505.1|86480.1|86504.6|86479.6|86505.1|86480.1|86504.4|86479.4|17
1630321570000|2021-08-30 11:06:10|86504.5|86479.5|86504.7|86479.7|86505|86480|86504.4|86479.4|25
1630321580000|2021-08-30 11:06:20|86504.8|86479.8|86506.3|86481.3|86506.3|86481.3|86504.6|86479.6|16
1630321590000|2021-08-30 11:06:30|86506.7|86481.7|86520.4|86470.4|86520.6|86483.4|86506.7|86469.5|22
1630321600000|2021-08-30 11:06:40|86520.3|86470.3|86511.5|86486.5|86523.2|86486.7|86510.3|86470|33
1630321610000|2021-08-30 11:06:50|86511.7|86486.7|86527.1|86477.1|86531.4|86493.4|86511.7|86473.8|34
1630321620000|2021-08-30 11:07:00|86526.8|86476.8|86512.4|86487.4|86527.6|86488.3|86512.3|86474|43
1630321630000|2021-08-30 11:07:10|86512.6|86487.6|86514.1|86464.1|86521.9|86487.6|86503.8|86463.7|33
1630321640000|2021-08-30 11:07:20|86514.2|86464.2|86496.3|86471.3|86514.9|86476.9|86494.6|86464|47
1630321650000|2021-08-30 11:07:30|86496.6|86471.6|86505.8|86455.8|86505.8|86471.8|86493.1|86454.6|33
1630321660000|2021-08-30 11:07:40|86505.6|86455.6|86494.2|86469.2|86508.2|86469.4|86493|86455.4|34
1630321670000|2021-08-30 11:07:50|86494.5|86469.5|86506.9|86456.9|86507.1|86470.1|86492.5|86456.7|23
1630321680000|2021-08-30 11:08:00|86507|86457|86488.9|86463.9|86509.2|86464.3|86488.6|86452.1|43
1630321690000|2021-08-30 11:08:10|86488.5|86463.5|86501.7|86451.7|86501.7|86463.7|86485.5|86448.2|39
1630321700000|2021-08-30 11:08:20|86501.2|86451.2|86503.1|86453.1|86503.4|86453.4|86501.2|86451.2|30
1630321710000|2021-08-30 11:08:30|86502.8|86452.8|86500.4|86450.4|86503.5|86453.5|86500.1|86450.1|19
1630321720000|2021-08-30 11:08:40|86499.9|86449.9|86499.4|86449.4|86500|86450|86499.1|86449.1|18
1630321730000|2021-08-30 11:08:50|86499.3|86449.3|86499.8|86449.8|86499.8|86449.8|86498.6|86448.6|16
1630321740000|2021-08-30 11:09:00|86499.7|86449.7|86502.8|86452.8|86503.5|86468|86487.2|86449.7|38
1630321750000|2021-08-30 11:09:10|86503|86453|86489.3|86464.3|86503|86465.3|86488.2|86452.8|16
1630321760000|2021-08-30 11:09:20|86489.5|86464.5|86488.8|86463.8|86489.9|86464.9|86488.8|86463.8|23
1630321770000|2021-08-30 11:09:30|86488.6|86463.6|86485.9|86460.9|86498.9|86463.6|86485.5|86448.6|34
1630321780000|2021-08-30 11:09:40|86486.1|86461.1|86501.3|86451.3|86502.1|86463.3|86485.5|86450.6|29
1630321790000|2021-08-30 11:09:50|86502.1|86452.1|86500.3|86450.3|86502.4|86452.4|86499.4|86449.4|22
1630321800000|2021-08-30 11:10:00|86499.9|86449.9|86497.8|86447.8|86500.8|86450.8|86497.5|86447.5|28
1630321810000|2021-08-30 11:10:10|86497.7|86447.7|86482.8|86457.8|86498.3|86459|86482.3|86447.2|19
1630321820000|2021-08-30 11:10:20|86482.4|86457.4|86498.7|86448.7|86499.2|86461.4|86482.4|86448.7|27
1630321830000|2021-08-30 11:10:30|86498.9|86448.9|86486|86461|86499|86462.6|86486|86448.2|22
1630321840000|2021-08-30 11:10:40|86485.9|86460.9|86485.4|86460.4|86486.6|86461.6|86484.7|86459.7|15
1630321850000|2021-08-30 11:10:50|86485.5|86460.5|86486.4|86461.4|86486.4|86461.4|86485.5|86460.5|9
1630321860000|2021-08-30 11:11:00|86486.5|86461.5|86501.9|86451.9|86502.3|86463.7|86483.8|86446.8|25
1630321870000|2021-08-30 11:11:10|86488.5|86463.5|86499|86449|86501.1|86464.4|86485.5|86448.7|42
1630321880000|2021-08-30 11:11:20|86498.7|86448.7|86503|86453|86504.1|86454.1|86498.4|86448.4|32
1630321890000|2021-08-30 11:11:30|86502.8|86452.8|86501.1|86451.1|86502.8|86452.8|86498.7|86448.7|38
1630321900000|2021-08-30 11:11:40|86501.4|86451.4|86501|86451|86501.8|86451.8|86500.6|86450.6|20
1630321910000|2021-08-30 11:11:50|86501.4|86451.4|86500.7|86450.7|86501.4|86451.4|86499.2|86449.2|26
1630321920000|2021-08-30 11:12:00|86500.3|86450.3|86499.2|86449.2|86501.2|86451.2|86499|86449|19
1630321930000|2021-08-30 11:12:10|86499.3|86449.3|86486.3|86461.3|86499.8|86461.3|86486.1|86448.4|30
1630321940000|2021-08-30 11:12:20|86486.1|86461.1|86490.6|86465.6|86504.7|86467.5|86485.9|86450.8|41
1630321950000|2021-08-30 11:12:30|86490.3|86465.3|86505|86455|86505.3|86467.2|86489.2|86454.7|28
1630321960000|2021-08-30 11:12:40|86504.7|86454.7|86504.3|86454.3|86504.9|86454.9|86504|86454|19
1630321970000|2021-08-30 11:12:50|86504.4|86454.4|86504.6|86454.6|86504.8|86454.8|86503.9|86453.9|18
1630321980000|2021-08-30 11:13:00|86505|86455|86490.9|86465.9|86506.4|86468.5|86489.6|86453|19
1630321990000|2021-08-30 11:13:10|86503|86453|86501.8|86451.8|86503.4|86465.2|86489.8|86449|42
1630322000000|2021-08-30 11:13:20|86502.9|86452.9|86502.2|86452.2|86502.9|86465.3|86488.4|86451.1|39
1630322010000|2021-08-30 11:13:30|86502.6|86452.6|86505.1|86480.1|86505.6|86480.6|86496.3|86452.6|27
1630322020000|2021-08-30 11:13:40|86504.9|86479.9|86504.9|86479.9|86505.9|86480.9|86504.7|86479.7|15
1630322030000|2021-08-30 11:13:50|86504.5|86479.5|86504.9|86479.9|86505.5|86480.5|86504.2|86479.2|17
1630322040000|2021-08-30 11:14:00|86504.7|86479.7|86516.7|86466.7|86517.7|86479.7|86504|86466.5|34
1630322050000|2021-08-30 11:14:10|86516.8|86466.8|86515.9|86465.9|86516.8|86466.8|86515.5|86465.5|11
1630322060000|2021-08-30 11:14:20|86516|86466|86504.2|86479.2|86516.1|86479.2|86496.2|86458.7|36
1630322070000|2021-08-30 11:14:30|86504.1|86479.1|86514.5|86464.5|86515.2|86479.1|86501.8|86464.3|28
1630322080000|2021-08-30 11:14:40|86514.7|86464.7|86504.8|86479.8|86517.7|86480.4|86503.6|86464.7|26
1630322090000|2021-08-30 11:14:50|86504.6|86479.6|86505.1|86480.1|86505.1|86480.1|86503.8|86478.8|11
1630322100000|2021-08-30 11:15:00|86505.4|86480.4|86505.4|86480.4|86505.7|86480.7|86503.3|86478.3|23
1630322110000|2021-08-30 11:15:10|86505.3|86480.3|86506.8|86481.8|86519.7|86481.8|86504.8|86468.4|25
1630322120000|2021-08-30 11:15:20|86506.9|86481.9|86511|86486|86522.3|86486|86506.5|86470.2|23
1630322130000|2021-08-30 11:15:30|86510.9|86485.9|86512.2|86487.2|86514.3|86489.3|86509.2|86484.2|34
1630322140000|2021-08-30 11:15:40|86511.5|86486.5|86526.4|86476.4|86528.4|86489.6|86511.4|86476.3|35
1630322150000|2021-08-30 11:15:50|86526.8|86476.8|86528.1|86478.1|86528.1|86478.1|86525.9|86475.9|26
1630322160000|2021-08-30 11:16:00|86528|86478|86535.4|86485.4|86536.3|86486.3|86527.3|86477.3|33
1630322170000|2021-08-30 11:16:10|86535.7|86485.7|86533.6|86483.6|86536.2|86486.2|86533.4|86483.4|18
1630322180000|2021-08-30 11:16:20|86533.1|86483.1|86533.5|86483.5|86534.4|86484.4|86533|86483|22
1630322190000|2021-08-30 11:16:30|86533.4|86483.4|86534.1|86484.1|86534.3|86484.3|86533.2|86483.2|14
1630322200000|2021-08-30 11:16:40|86533.3|86483.3|86526.3|86501.3|86543|86504.8|86525.5|86483.3|39
1630322210000|2021-08-30 11:16:50|86525.4|86500.4|86542.2|86492.2|86544|86504.4|86525.4|86491.6|40
1630322220000|2021-08-30 11:17:00|86542.4|86492.4|86528.5|86503.5|86543.4|86504.9|86528.2|86490.3|29
1630322230000|2021-08-30 11:17:10|86529.2|86504.2|86543.6|86493.6|86543.6|86506.1|86528.7|86491.3|30
1630322240000|2021-08-30 11:17:20|86542.6|86492.6|86540.7|86490.7|86542.6|86492.6|86540|86490|29
1630322250000|2021-08-30 11:17:30|86540.5|86490.5|86525.5|86500.5|86540.5|86503.7|86525.5|86490.4|38
1630322260000|2021-08-30 11:17:40|86525.4|86500.4|86525.6|86500.6|86527.2|86502.2|86525.1|86500.1|21
1630322270000|2021-08-30 11:17:50|86525.2|86500.2|86521.7|86496.7|86535.7|86500.8|86521.6|86482.5|31
1630322280000|2021-08-30 11:18:00|86521.9|86496.9|86521.7|86496.7|86522.4|86497.4|86520|86495|37
1630322290000|2021-08-30 11:18:10|86521.9|86496.9|86526.6|86501.6|86538.6|86501.6|86521.8|86484.7|38
1630322300000|2021-08-30 11:18:20|86526.1|86501.1|86526.3|86501.3|86539.8|86501.9|86525.2|86488.3|31
1630322310000|2021-08-30 11:18:30|86526.1|86501.1|86543|86493|86543.9|86507.1|86526|86492.1|38
1630322320000|2021-08-30 11:18:40|86532.1|86507.1|86534|86509|86548|86510.5|86531.3|86495|31
1630322330000|2021-08-30 11:18:50|86533.9|86508.9|86532.8|86507.8|86546.4|86508.9|86532.3|86495.2|35
1630322340000|2021-08-30 11:19:00|86533.1|86508.1|86544|86494|86544.5|86508.1|86531.3|86492.9|39
1630322350000|2021-08-30 11:19:10|86544.1|86494.1|86532|86507|86544.7|86507.6|86531.2|86493.4|26
1630322360000|2021-08-30 11:19:20|86531.9|86506.9|86548.9|86498.9|86550.1|86508.4|86531.9|86497.4|33
1630322370000|2021-08-30 11:19:30|86549.6|86499.6|86544.2|86494.2|86549.6|86511.5|86533.9|86492.5|37
1630322380000|2021-08-30 11:19:40|86544|86494|86544.4|86494.4|86544.4|86494.4|86541.5|86491.5|28
1630322390000|2021-08-30 11:19:50|86544.3|86494.3|86543.8|86493.8|86544.3|86494.3|86542.8|86492.8|18
1630322400000|2021-08-30 11:20:00|86543.9|86493.9|86538|86488|86543.9|86493.9|86536.9|86486.9|35
1630322410000|2021-08-30 11:20:10|86538.5|86488.5|86512.2|86487.2|86538.5|86500|86512|86480.3|52
1630322420000|2021-08-30 11:20:20|86512.6|86487.6|86501|86476|86514|86489|86501|86476|38
1630322430000|2021-08-30 11:20:30|86500.9|86475.9|86513.8|86463.8|86514|86476.3|86497.8|86463.3|31
1630322440000|2021-08-30 11:20:40|86513.1|86463.1|86513.7|86463.7|86514.3|86464.3|86513.1|86463.1|20
1630322450000|2021-08-30 11:20:50|86513.6|86463.6|86514.3|86464.3|86515.1|86465.1|86513.6|86463.6|32
1630322460000|2021-08-30 11:21:00|86514.2|86464.2|86501.3|86476.3|86516.2|86478.2|86501.3|86461.9|37
1630322470000|2021-08-30 11:21:10|86503.3|86478.3|86504.4|86479.4|86505.6|86480.6|86502|86477|31
1630322480000|2021-08-30 11:21:20|86503.6|86478.6|86504.4|86479.4|86504.6|86479.6|86502.2|86477.2|33
1630322490000|2021-08-30 11:21:30|86504.1|86479.1|86504.9|86479.9|86504.9|86479.9|86504.1|86479.1|10
1630322500000|2021-08-30 11:21:40|86504.1|86479.1|86516.4|86466.4|86517.2|86480.2|86504.1|86466|16
1630322510000|2021-08-30 11:21:50|86516.2|86466.2|86514.8|86464.8|86516.2|86466.2|86514.1|86464.1|12
1630322520000|2021-08-30 11:22:00|86515|86465|86505.5|86480.5|86517.1|86480.8|86504.6|86465|22
1630322530000|2021-08-30 11:22:10|86505.6|86480.6|86505.9|86480.9|86506.3|86481.3|86505.2|86480.2|18
1630322540000|2021-08-30 11:22:20|86506|86481|86505.1|86480.1|86506|86481|86504.7|86479.7|20
1630322550000|2021-08-30 11:22:30|86505.4|86480.4|86503.6|86478.6|86505.8|86480.8|86502.7|86477.7|23
1630322560000|2021-08-30 11:22:40|86502.6|86477.6|86507.3|86482.3|86520.3|86483.2|86501.1|86464.1|43
1630322570000|2021-08-30 11:22:50|86506.9|86481.9|86505.2|86480.2|86507.2|86482.2|86503.7|86478.7|35
1630322580000|2021-08-30 11:23:00|86505.4|86480.4|86503.5|86478.5|86506|86481|86503.5|86478.5|21
1630322590000|2021-08-30 11:23:10|86503.8|86478.8|86515.9|86465.9|86515.9|86479.7|86503.1|86465.7|23
1630322600000|2021-08-30 11:23:20|86516.4|86466.4|86518.5|86468.5|86519.9|86480.6|86504.9|86466|25
1630322610000|2021-08-30 11:23:30|86519.5|86469.5|86515.6|86490.6|86519.5|86493.5|86514|86469.5|39
1630322620000|2021-08-30 11:23:40|86515.1|86490.1|86515.6|86490.6|86531|86493.9|86515|86480.1|31
1630322630000|2021-08-30 11:23:50|86514.6|86489.6|86515.4|86490.4|86515.8|86490.8|86514.6|86489.6|13
1630322640000|2021-08-30 11:24:00|86514.8|86489.8|86515.3|86490.3|86515.3|86490.3|86514.1|86489.1|20
1630322650000|2021-08-30 11:24:10|86515.4|86490.4|86515.7|86490.7|86516.8|86491.8|86514.8|86489.8|17
1630322660000|2021-08-30 11:24:20|86515.1|86490.1|86516.2|86491.2|86516.5|86491.5|86514.7|86489.7|23
1630322670000|2021-08-30 11:24:30|86516.3|86491.3|86511.4|86486.4|86526.3|86491.4|86510.6|86474.5|28
1630322680000|2021-08-30 11:24:40|86511.6|86486.6|86510.1|86485.1|86511.6|86486.6|86509.7|86484.7|14
1630322690000|2021-08-30 11:24:50|86511.1|86486.1|86504.3|86479.3|86517.9|86486.2|86503.7|86467.1|25
1630322700000|2021-08-30 11:25:00|86504.5|86479.5|86504.9|86479.9|86505.1|86480.1|86504.3|86479.3|17
1630322710000|2021-08-30 11:25:10|86504.8|86479.8|86505.4|86480.4|86505.7|86480.7|86504.8|86479.8|14
1630322720000|2021-08-30 11:25:20|86505|86480|86517.6|86467.6|86518.9|86480.4|86505|86467.4|28
1630322730000|2021-08-30 11:25:30|86517.2|86467.2|86520.2|86470.2|86520.5|86483.5|86507.2|86467.2|29
1630322740000|2021-08-30 11:25:40|86520|86470|86519.9|86469.9|86520.4|86470.4|86519.5|86469.5|14
1630322750000|2021-08-30 11:25:50|86519.8|86469.8|86519.2|86469.2|86520|86470|86518.7|86468.7|25
1630322760000|2021-08-30 11:26:00|86519.1|86469.1|86519.8|86469.8|86520.8|86470.8|86519|86469|35
1630322770000|2021-08-30 11:26:10|86520.1|86470.1|86519.3|86469.3|86520.3|86470.3|86519.3|86469.3|11
1630322780000|2021-08-30 11:26:20|86518.4|86468.4|86519.3|86469.3|86519.3|86469.3|86518.4|86468.4|10
1630322790000|2021-08-30 11:26:30|86519.2|86469.2|86519.7|86469.7|86520.1|86470.1|86519.2|86469.2|13
1630322800000|2021-08-30 11:26:40|86519.4|86469.4|86506.8|86481.8|86519.8|86482.2|86506.5|86469.4|13
1630322810000|2021-08-30 11:26:50|86506.9|86481.9|86507.3|86482.3|86507.3|86482.3|86506.3|86481.3|11
1630322820000|2021-08-30 11:27:00|86507.2|86482.2|86500.4|86475.4|86515.5|86482.3|86500.4|86461.9|17
1630322830000|2021-08-30 11:27:10|86499.9|86474.9|86513.9|86463.9|86517|86477.6|86498.2|86462.5|36
1630322840000|2021-08-30 11:27:20|86513.4|86463.4|86517.4|86467.4|86517.4|86479.8|86504.1|86463.2|29
1630322850000|2021-08-30 11:27:30|86517.3|86467.3|86502.9|86477.9|86517.3|86478.8|86501.4|86466.4|29
1630322860000|2021-08-30 11:27:40|86502.1|86477.1|86512.6|86462.6|86516.5|86480.5|86502.1|86461.5|29
1630322870000|2021-08-30 11:27:50|86511.2|86461.2|86510.8|86460.8|86512.2|86474.9|86496.3|86457.4|35
1630322880000|2021-08-30 11:28:00|86509.9|86459.9|86497.7|86472.7|86510.3|86472.7|86497.3|86457|16
1630322890000|2021-08-30 11:28:10|86497.6|86472.6|86497.1|86472.1|86499.3|86474.3|86496.9|86471.9|19
1630322900000|2021-08-30 11:28:20|86497.2|86472.2|86496.9|86471.9|86497.3|86472.3|86496.4|86471.4|13
1630322910000|2021-08-30 11:28:30|86496.7|86471.7|86497.8|86472.8|86512.9|86474.7|86496.4|86461.6|23
1630322920000|2021-08-30 11:28:40|86498.1|86473.1|86498.1|86473.1|86511.3|86473.7|86497.9|86460.3|14
1630322930000|2021-08-30 11:28:50|86497.7|86472.7|86508.6|86458.6|86510.4|86472.9|86496.7|86458.1|30
1630322940000|2021-08-30 11:29:00|86508.2|86458.2|86498.6|86473.6|86512.5|86474.1|86495.2|86458.2|31
1630322950000|2021-08-30 11:29:10|86497.8|86472.8|86495.2|86470.2|86498.6|86473.6|86494.8|86469.8|33
1630322960000|2021-08-30 11:29:20|86496|86471|86495.7|86470.7|86497|86472|86495.7|86470.7|15
1630322970000|2021-08-30 11:29:30|86495.8|86470.8|86494.2|86469.2|86496.1|86471.1|86493.8|86468.8|15
1630322980000|2021-08-30 11:29:40|86494.5|86469.5|86501.2|86451.2|86502.1|86469.5|86487.9|86451.2|29
1630322990000|2021-08-30 11:29:50|86500.6|86450.6|86497.5|86447.5|86501.9|86451.9|86496.5|86446.5|29
1630323000000|2021-08-30 11:30:00|86496.6|86446.6|86497.7|86447.7|86498.5|86448.5|86496.6|86446.6|32
1630323010000|2021-08-30 11:30:10|86498.3|86448.3|86498.6|86448.6|86499|86449|86497.5|86447.5|17
1630323020000|2021-08-30 11:30:20|86498|86448|86505.3|86455.3|86505.5|86466.8|86489.6|86448|32
1630323030000|2021-08-30 11:30:30|86505.5|86455.5|86488.2|86463.2|86505.6|86468.1|86487.4|86451.7|36
1630323040000|2021-08-30 11:30:40|86488.1|86463.1|86489|86464|86489.7|86464.7|86488.1|86463.1|13
1630323050000|2021-08-30 11:30:50|86488.6|86463.6|86503.1|86453.1|86503.1|86465.7|86488.6|86453.1|17
1630323060000|2021-08-30 11:31:00|86503|86453|86502.4|86452.4|86503.7|86453.7|86501.9|86451.9|15
1630323070000|2021-08-30 11:31:10|86501.7|86451.7|86485.6|86460.6|86504.8|86469.4|86482.6|86447.9|38
1630323080000|2021-08-30 11:31:20|86484.9|86459.9|86483.3|86458.3|86486.4|86461.4|86481.8|86456.8|36
1630323090000|2021-08-30 11:31:30|86484.4|86459.4|86491.9|86441.9|86492.7|86459.5|86478.3|86441.6|29
1630323100000|2021-08-30 11:31:40|86491.8|86441.8|86478.7|86453.7|86492.2|86454.8|86475.7|86439.9|25
1630323110000|2021-08-30 11:31:50|86479.3|86454.3|86481.3|86456.3|86494.8|86458|86478|86443.5|31
1630323120000|2021-08-30 11:32:00|86481|86456|86479.3|86454.3|86481.8|86456.8|86479.1|86454.1|27
1630323130000|2021-08-30 11:32:10|86479.8|86454.8|86496.2|86446.2|86497.1|86459.1|86478.3|86443.3|39
1630323140000|2021-08-30 11:32:20|86496.3|86446.3|86496.1|86446.1|86496.7|86446.7|86494.4|86444.4|24
1630323150000|2021-08-30 11:32:30|86495.1|86445.1|86491.3|86441.3|86495.6|86456.8|86477.8|86441.3|35
1630323160000|2021-08-30 11:32:40|86491.1|86441.1|86490.4|86440.4|86492|86453.7|86477.4|86439.2|44
1630323170000|2021-08-30 11:32:50|86490.2|86440.2|86472.7|86447.7|86491.1|86453.3|86471.2|86440.2|22
1630323180000|2021-08-30 11:33:00|86485.4|86435.4|86485|86435|86485.5|86435.5|86481|86431|25
1630323190000|2021-08-30 11:33:10|86471.1|86446.1|86469.6|86444.6|86471.1|86446.1|86466.6|86441.6|28
1630323200000|2021-08-30 11:33:20|86472.1|86447.1|86476.3|86451.3|86476.3|86451.3|86470.9|86445.9|34
1630323210000|2021-08-30 11:33:30|86474.7|86449.7|86475|86450|86476|86451|86472.8|86447.8|20
1630323220000|2021-08-30 11:33:40|86474.6|86449.6|86473.7|86448.7|86485.7|86449.6|86469.9|86432.4|27
1630323230000|2021-08-30 11:33:50|86473.1|86448.1|86473.2|86448.2|86474.2|86449.2|86472.4|86447.4|8
1630323240000|2021-08-30 11:34:00|86472.8|86447.8|86469.2|86444.2|86483.1|86447.8|86469.2|86431.6|32
1630323250000|2021-08-30 11:34:10|86469.1|86444.1|86469.8|86444.8|86471.7|86446.7|86469.1|86444.1|39
1630323260000|2021-08-30 11:34:20|86470.8|86445.8|86468.5|86443.5|86470.8|86445.8|86467.5|86442.5|23
1630323270000|2021-08-30 11:34:30|86468.2|86443.2|86468.1|86443.1|86470.4|86445.4|86467.1|86442.1|26
1630323280000|2021-08-30 11:34:40|86467.9|86442.9|86478.9|86428.9|86479.2|86443.9|86466.4|86428.6|24
1630323290000|2021-08-30 11:34:50|86479.1|86429.1|86479.6|86429.6|86480.3|86430.3|86478.8|86428.8|11
1630323300000|2021-08-30 11:35:00|86479.4|86429.4|86479.2|86429.2|86480|86430|86478.1|86428.1|13
1630323310000|2021-08-30 11:35:10|86479.3|86429.3|86465.5|86440.5|86481|86440.5|86465.5|86427.1|15
1630323320000|2021-08-30 11:35:20|86465.6|86440.6|86474.9|86424.9|86475.1|86440.9|86461.5|86424.5|26
1630323330000|2021-08-30 11:35:30|86475|86425|86459.4|86409.4|86475.1|86431|86449.7|86407.1|41
1630323340000|2021-08-30 11:35:40|86460|86410|86461.1|86411.1|86461.1|86411.1|86459|86409|30
1630323350000|2021-08-30 11:35:50|86461.4|86411.4|86447.2|86422.2|86461.9|86423.4|86446.3|86409.5|34
1630323360000|2021-08-30 11:36:00|86446|86421|86463.4|86413.4|86466|86423.8|86445.8|86413.4|41
1630323370000|2021-08-30 11:36:10|86464.1|86414.1|86467.5|86417.5|86468.4|86418.4|86464.1|86414.1|33
1630323380000|2021-08-30 11:36:20|86467.8|86417.8|86468.6|86418.6|86469.1|86419.1|86467.3|86417.3|21
1630323390000|2021-08-30 11:36:30|86469|86419|86456.7|86431.7|86469.4|86434.2|86456.3|86418.3|24
1630323400000|2021-08-30 11:36:40|86456.9|86431.9|86456.8|86431.8|86457.7|86432.7|86456.6|86431.6|16
1630323410000|2021-08-30 11:36:50|86457.6|86432.6|86457.3|86432.3|86473.9|86437.3|86457.3|86421.4|35
1630323420000|2021-08-30 11:37:00|86456.7|86431.7|86459.5|86434.5|86459.7|86434.7|86456.3|86431.3|49
1630323430000|2021-08-30 11:37:10|86459.3|86434.3|86469.4|86419.4|86470.2|86434.3|86456.5|86418.7|33
1630323440000|2021-08-30 11:37:20|86469.7|86419.7|86456.2|86431.2|86470.2|86431.2|86455.3|86417.4|28
1630323450000|2021-08-30 11:37:30|86456.6|86431.6|86466.9|86416.9|86467.4|86431.6|86455.5|86416.1|24
1630323460000|2021-08-30 11:37:40|86467.2|86417.2|86463.2|86413.2|86467.5|86417.5|86462.8|86412.8|22
1630323470000|2021-08-30 11:37:50|86463|86413|86468|86418|86468|86418|86461.5|86411.5|34
1630323480000|2021-08-30 11:38:00|86468.2|86418.2|86451.4|86401.4|86468.2|86427.4|86441.4|86400.9|49
1630323490000|2021-08-30 11:38:10|86450.9|86400.9|86437|86412|86451.8|86412|86435.8|86397.6|39
1630323500000|2021-08-30 11:38:20|86437.2|86412.2|86437.5|86412.5|86437.8|86412.8|86436.6|86411.6|25
1630323510000|2021-08-30 11:38:30|86436.9|86411.9|86448.1|86398.1|86450.8|86411.9|86436.9|86398.1|22
1630323520000|2021-08-30 11:38:40|86447.3|86397.3|86434.2|86409.2|86447.6|86410.1|86432.9|86395.6|32
1630323530000|2021-08-30 11:38:50|86433.8|86408.8|86432.6|86407.6|86449|86411.3|86432.2|86394.9|31
1630323540000|2021-08-30 11:39:00|86431.7|86406.7|86436.1|86411.1|86436.6|86411.6|86431.3|86406.3|31
1630323550000|2021-08-30 11:39:10|86447.8|86397.8|86435.2|86410.2|86447.8|86411.6|86432.3|86395.4|31
1630323560000|2021-08-30 11:39:20|86435.9|86410.9|86433.5|86408.5|86436.3|86411.3|86432.9|86407.9|22
1630323570000|2021-08-30 11:39:30|86433.7|86408.7|86433.2|86408.2|86433.7|86408.7|86431.9|86406.9|26
1630323580000|2021-08-30 11:39:40|86433.1|86408.1|86444.4|86394.4|86446.3|86408.8|86433.1|86394.1|23
1630323590000|2021-08-30 11:39:50|86443.6|86393.6|86433.4|86383.4|86444|86394|86430.6|86380.6|40
1630323600000|2021-08-30 11:40:00|86433.9|86383.9|86426.3|86376.3|86434.3|86384.3|86426.2|86376.2|42
1630323610000|2021-08-30 11:40:10|86426.5|86376.5|86434.8|86384.8|86435.7|86397|86407.9|86369.8|50
1630323620000|2021-08-30 11:40:20|86434.6|86384.6|86439.3|86389.3|86439.6|86389.6|86433.8|86383.8|43
1630323630000|2021-08-30 11:40:30|86439|86389|86439.5|86389.5|86439.7|86389.7|86438.3|86388.3|25
1630323640000|2021-08-30 11:40:40|86440|86390|86440.4|86390.4|86440.6|86390.6|86438.9|86388.9|26
1630323650000|2021-08-30 11:40:50|86440.6|86390.6|86437.4|86387.4|86440.6|86390.6|86437|86387|31
1630323660000|2021-08-30 11:41:00|86437.3|86387.3|86437.8|86387.8|86437.9|86387.9|86436.7|86386.7|23
1630323670000|2021-08-30 11:41:10|86437.5|86387.5|86438.5|86388.5|86438.5|86388.5|86437.1|86387.1|13
1630323680000|2021-08-30 11:41:20|86438.7|86388.7|86438|86388|86438.7|86388.7|86437.7|86387.7|15
1630323690000|2021-08-30 11:41:30|86437.8|86387.8|86438.2|86388.2|86438.8|86388.8|86437.7|86387.7|21
1630323700000|2021-08-30 11:41:40|86438.3|86388.3|86445.5|86395.5|86446.5|86396.5|86438.3|86388.3|38
1630323710000|2021-08-30 11:41:50|86445.6|86395.6|86445|86395|86445.9|86395.9|86444.8|86394.8|18
1630323720000|2021-08-30 11:42:00|86445.3|86395.3|86448.8|86398.8|86451.1|86401.1|86438.5|86388.5|39
1630323730000|2021-08-30 11:42:10|86448.3|86398.3|86450.7|86400.7|86450.8|86400.8|86448.3|86398.3|26
1630323740000|2021-08-30 11:42:20|86450.5|86400.5|86447.6|86397.6|86450.5|86400.5|86445.4|86395.4|24
1630323750000|2021-08-30 11:42:30|86447.7|86397.7|86441.3|86391.3|86448.2|86398.2|86439.3|86389.3|36
1630323760000|2021-08-30 11:42:40|86441.4|86391.4|86442.4|86392.4|86443.1|86393.1|86441.2|86391.2|24
1630323770000|2021-08-30 11:42:50|86442.6|86392.6|86442.7|86392.7|86446|86396|86442.1|86392.1|28
1630323780000|2021-08-30 11:43:00|86443|86393|86432.5|86382.5|86443|86393|86431.1|86381.1|48
1630323790000|2021-08-30 11:43:10|86431.3|86381.3|86431.8|86381.8|86432.4|86394.9|86416.4|86380.2|24
1630323800000|2021-08-30 11:43:20|86432.4|86382.4|86424.5|86374.5|86432.9|86382.9|86422.9|86372.9|32
1630323810000|2021-08-30 11:43:30|86424|86374|86415.4|86365.4|86424.2|86374.2|86415.4|86365.4|49
1630323820000|2021-08-30 11:43:40|86415.5|86365.5|86417.9|86367.9|86417.9|86367.9|86414.8|86364.8|27
1630323830000|2021-08-30 11:43:50|86417.5|86367.5|86416.4|86366.4|86417.5|86367.5|86416.4|86366.4|15
1630323840000|2021-08-30 11:44:00|86416.7|86366.7|86417.2|86367.2|86418.5|86368.5|86416.2|86366.2|35
1630323850000|2021-08-30 11:44:10|86417.8|86367.8|86406.9|86381.9|86418.1|86383.3|86403.2|86367.8|31
1630323860000|2021-08-30 11:44:20|86407.4|86382.4|86405|86380|86418.5|86382.4|86400.9|86367.7|25
1630323870000|2021-08-30 11:44:30|86402.9|86377.9|86401.9|86376.9|86403.8|86378.8|86398.5|86373.5|28
1630323880000|2021-08-30 11:44:40|86402.5|86377.5|86402.6|86377.6|86403.4|86378.4|86401.1|86376.1|29
1630323890000|2021-08-30 11:44:50|86402.7|86377.7|86406|86381|86407.8|86382.8|86402.5|86377.5|28
1630323900000|2021-08-30 11:45:00|86405.4|86380.4|86415.2|86365.2|86416.7|86381.4|86404.1|86363|40
1630323910000|2021-08-30 11:45:10|86414.7|86364.7|86414|86364|86415.6|86365.6|86413.9|86363.9|26
1630323920000|2021-08-30 11:45:20|86414.2|86364.2|86415.1|86365.1|86415.1|86365.1|86413.8|86363.8|14
1630323930000|2021-08-30 11:45:30|86414.8|86364.8|86402.4|86377.4|86415|86377.4|86401.5|86364.1|14
1630323940000|2021-08-30 11:45:40|86402.3|86377.3|86413.1|86363.1|86414.4|86377.3|86401.9|86363.1|18
1630323950000|2021-08-30 11:45:50|86412.6|86362.6|86395.1|86370.1|86412.6|86371.6|86394.9|86357.3|37
1630323960000|2021-08-30 11:46:00|86395.5|86370.5|86390.4|86365.4|86406.4|86370.6|86390.4|86352.5|27
1630323970000|2021-08-30 11:46:10|86390.7|86365.7|86384.4|86359.4|86401|86365.7|86383.2|86348.3|46
1630323980000|2021-08-30 11:46:20|86384.1|86359.1|86397.9|86347.9|86398.1|86360.5|86384.1|86347.5|19
1630323990000|2021-08-30 11:46:30|86397.7|86347.7|86388.4|86363.4|86400.6|86363.5|86388.3|86347.4|14
1630324000000|2021-08-30 11:46:40|86389.6|86364.6|86400.5|86350.5|86400.5|86364.6|86388|86350.5|17
1630324010000|2021-08-30 11:46:50|86400.6|86350.6|86388.6|86363.6|86401.9|86363.9|86388.6|86350.2|18
1630324020000|2021-08-30 11:47:00|86388.9|86363.9|86389.7|86364.7|86389.7|86364.7|86388.9|86363.9|11
1630324030000|2021-08-30 11:47:10|86389.1|86364.1|86402.5|86352.5|86402.7|86365.4|86389|86351.3|25
1630324040000|2021-08-30 11:47:20|86402.2|86352.2|86402.3|86352.3|86402.8|86352.8|86401.6|86351.6|25
1630324050000|2021-08-30 11:47:30|86402.8|86352.8|86389.5|86364.5|86403.1|86364.5|86389.1|86351.5|25
1630324060000|2021-08-30 11:47:40|86389.6|86364.6|86386|86361|86389.6|86364.6|86383.8|86358.8|23
1630324070000|2021-08-30 11:47:50|86386.2|86361.2|86382.3|86357.3|86388.3|86363.3|86379.6|86354.6|27
1630324080000|2021-08-30 11:48:00|86382.5|86357.5|86378.8|86353.8|86382.5|86357.5|86377.2|86352.2|26
1630324090000|2021-08-30 11:48:10|86376.6|86351.6|86370.2|86345.2|86388.3|86351.6|86369.8|86332.9|44
1630324100000|2021-08-30 11:48:20|86370.3|86345.3|86381.9|86331.9|86382.2|86346.8|86370.3|86330.2|43
1630324110000|2021-08-30 11:48:30|86381.7|86331.7|86383|86333|86384.3|86334.3|86380.3|86330.3|33
1630324120000|2021-08-30 11:48:40|86384.3|86334.3|86384|86334|86385.1|86335.1|86383.6|86333.6|23
1630324130000|2021-08-30 11:48:50|86383.9|86333.9|86393.3|86343.3|86393.8|86343.8|86383.9|86333.9|49
1630324140000|2021-08-30 11:49:00|86393.6|86343.6|86396.5|86346.5|86397|86347|86393|86343|26
1630324150000|2021-08-30 11:49:10|86396.1|86346.1|86395.4|86345.4|86396.6|86346.6|86395.3|86345.3|19
1630324160000|2021-08-30 11:49:20|86395.1|86345.1|86394.4|86344.4|86395.5|86345.5|86393.6|86343.6|18
1630324170000|2021-08-30 11:49:30|86394.5|86344.5|86395.5|86345.5|86398.2|86348.2|86394.1|86344.1|45
1630324180000|2021-08-30 11:49:40|86395.3|86345.3|86395.3|86345.3|86395.9|86345.9|86394.6|86344.6|29
1630324190000|2021-08-30 11:49:50|86395.5|86345.5|86396.4|86346.4|86396.5|86346.5|86395.4|86345.4|23
1630324200000|2021-08-30 11:50:00|86396.5|86346.5|86398.4|86348.4|86399.2|86349.2|86395.9|86345.9|22
1630324210000|2021-08-30 11:50:10|86398.5|86348.5|86392.5|86342.5|86399.1|86349.1|86392|86342|28
1630324220000|2021-08-30 11:50:20|86392.3|86342.3|86391.3|86341.3|86392.8|86342.8|86391.3|86341.3|17
1630324230000|2021-08-30 11:50:30|86391.4|86341.4|86390.4|86340.4|86391.5|86341.5|86389.4|86339.4|22
1630324240000|2021-08-30 11:50:40|86389.9|86339.9|86390.1|86340.1|86390.8|86340.8|86389.3|86339.3|16
1630324250000|2021-08-30 11:50:50|86390|86340|86389.8|86339.8|86390.2|86340.2|86389|86339|28
1630324260000|2021-08-30 11:51:00|86389.6|86339.6|86396.5|86346.5|86396.7|86346.7|86389.5|86339.5|39
1630324270000|2021-08-30 11:51:10|86397.2|86347.2|86399.3|86349.3|86399.5|86349.5|86397.1|86347.1|30
1630324280000|2021-08-30 11:51:20|86398.8|86348.8|86434.4|86384.4|86435.5|86385.5|86398.8|86348.8|60
1630324290000|2021-08-30 11:51:30|86434.8|86384.8|86425.3|86375.3|86434.8|86394.5|86416.8|86374.1|44
1630324300000|2021-08-30 11:51:40|86425|86375|86426.9|86376.9|86428.9|86378.9|86424.5|86374.5|39
1630324310000|2021-08-30 11:51:50|86427.3|86377.3|86430.8|86380.8|86432.2|86382.2|86424.7|86374.7|40
1630324320000|2021-08-30 11:52:00|86430.2|86380.2|86433.1|86383.1|86434.4|86392.1|86417.1|86378.2|41
1630324330000|2021-08-30 11:52:10|86432.5|86382.5|86432.7|86382.7|86433.6|86383.6|86432|86382|26
1630324340000|2021-08-30 11:52:20|86432.5|86382.5|86433.6|86383.6|86433.6|86383.6|86432.5|86382.5|15
1630324350000|2021-08-30 11:52:30|86433.5|86383.5|86433.5|86383.5|86434.6|86384.6|86432.9|86382.9|26
1630324360000|2021-08-30 11:52:40|86434|86384|86433.3|86383.3|86434.4|86384.4|86432.7|86382.7|15
1630324370000|2021-08-30 11:52:50|86433|86383|86428.6|86378.6|86434.3|86384.3|86427.7|86377.7|40
1630324380000|2021-08-30 11:53:00|86428.8|86378.8|86426.8|86376.8|86428.8|86378.8|86425.4|86375.4|22
1630324390000|2021-08-30 11:53:10|86426.4|86376.4|86427.2|86377.2|86428.7|86378.7|86424.8|86374.8|34
1630324400000|2021-08-30 11:53:20|86426.9|86376.9|86431.6|86381.6|86434.2|86384.2|86426.2|86376.2|34
1630324410000|2021-08-30 11:53:30|86431.8|86381.8|86430.8|86380.8|86432.2|86382.2|86430.1|86380.1|21
1630324420000|2021-08-30 11:53:40|86431.3|86381.3|86419.7|86369.7|86431.3|86381.3|86419.2|86369.2|43
1630324430000|2021-08-30 11:53:50|86419.8|86369.8|86422.2|86372.2|86422.5|86372.5|86419.8|86369.8|17
1630324440000|2021-08-30 11:54:00|86422.4|86372.4|86426.9|86376.9|86427.2|86377.2|86421.8|86371.8|34
1630324450000|2021-08-30 11:54:10|86426.6|86376.6|86412.4|86387.4|86427|86387.4|86410.5|86373.1|32
1630324460000|2021-08-30 11:54:20|86412.3|86387.3|86425.1|86375.1|86425.5|86387.5|86412.1|86374.9|22
1630324470000|2021-08-30 11:54:30|86425.4|86375.4|86425.6|86375.6|86425.6|86375.6|86424.9|86374.9|18
1630324480000|2021-08-30 11:54:40|86425.5|86375.5|86429.7|86379.7|86430.1|86380.1|86425.5|86375.5|30
1630324490000|2021-08-30 11:54:50|86429.1|86379.1|86429.6|86379.6|86429.7|86379.7|86428.7|86378.7|19
1630324500000|2021-08-30 11:55:00|86429.2|86379.2|86428|86378|86429.4|86379.4|86428|86378|16
1630324510000|2021-08-30 11:55:10|86428.1|86378.1|86427.2|86377.2|86428.1|86378.1|86419.5|86369.5|44
1630324520000|2021-08-30 11:55:20|86426.9|86376.9|86427|86377|86427.9|86377.9|86426.5|86376.5|24
1630324530000|2021-08-30 11:55:30|86427.1|86377.1|86441.7|86391.7|86442.6|86392.6|86427.1|86377.1|57
1630324540000|2021-08-30 11:55:40|86442|86392|86438|86388|86442.3|86392.3|86436.7|86386.7|53
1630324550000|2021-08-30 11:55:50|86438.2|86388.2|86436|86386|86439|86389|86426.5|86376.5|52
1630324560000|2021-08-30 11:56:00|86435.5|86385.5|86436.2|86386.2|86436.4|86386.4|86433.7|86383.7|34
1630324570000|2021-08-30 11:56:10|86436.3|86386.3|86437.4|86387.4|86438|86388|86435.2|86385.2|25
1630324580000|2021-08-30 11:56:20|86437.5|86387.5|86432|86382|86437.5|86387.5|86432|86382|44
1630324590000|2021-08-30 11:56:30|86431.7|86381.7|86428.1|86378.1|86433|86383|86427.4|86377.4|49
1630324600000|2021-08-30 11:56:40|86428.4|86378.4|86431.3|86381.3|86431.6|86381.6|86427.8|86377.8|38
1630324610000|2021-08-30 11:56:50|86431.1|86381.1|86432.5|86382.5|86434.5|86384.5|86430.7|86380.7|43
1630324620000|2021-08-30 11:57:00|86432.9|86382.9|86434.8|86384.8|86435.5|86385.5|86432.9|86382.9|34
1630324630000|2021-08-30 11:57:10|86434.7|86384.7|86436.2|86386.2|86438|86388|86432.9|86382.9|39
1630324640000|2021-08-30 11:57:20|86436.1|86386.1|86434.3|86384.3|86437.1|86387.1|86433.7|86383.7|41
1630324650000|2021-08-30 11:57:30|86434.2|86384.2|86434.8|86384.8|86435.9|86385.9|86433.2|86383.2|44
1630324660000|2021-08-30 11:57:40|86435.2|86385.2|86432.2|86382.2|86436.4|86386.4|86432.1|86382.1|37
1630324670000|2021-08-30 11:57:50|86432.1|86382.1|86431|86381|86433|86383|86426.5|86376.5|53
1630324680000|2021-08-30 11:58:00|86429.6|86379.6|86424.5|86374.5|86429.9|86385.4|86407.5|86371.1|60
1630324690000|2021-08-30 11:58:10|86423.9|86373.9|86422.3|86372.3|86424.6|86374.6|86422|86372|41
1630324700000|2021-08-30 11:58:20|86420.3|86370.3|86409.7|86359.7|86420.5|86370.5|86409.4|86359.4|57
1630324710000|2021-08-30 11:58:30|86409.8|86359.8|86409.1|86359.1|86410.7|86360.7|86408.6|86358.6|47
1630324720000|2021-08-30 11:58:40|86409|86359|86403.8|86353.8|86409.1|86359.1|86402.2|86352.2|47
1630324730000|2021-08-30 11:58:50|86402.7|86352.7|86402.2|86352.2|86403.5|86353.5|86400.3|86350.3|45
1630324740000|2021-08-30 11:59:00|86402.1|86352.1|86402.7|86352.7|86403.5|86353.5|86401.9|86351.9|47
1630324750000|2021-08-30 11:59:10|86403|86353|86408|86358|86409.4|86359.4|86402.6|86352.6|39
1630324760000|2021-08-30 11:59:20|86408.3|86358.3|86409|86359|86412|86362|86407.7|86357.7|53
1630324770000|2021-08-30 11:59:30|86407.5|86357.5|86387.8|86362.8|86409|86362.8|86387.8|86349.4|53
1630324780000|2021-08-30 11:59:40|86387.9|86362.9|86392.6|86342.6|86397.1|86362.9|86387.9|86342.2|50
1630324790000|2021-08-30 11:59:50|86393.7|86343.7|86395|86345|86395.6|86345.6|86392.2|86342.2|49
1630324800000|2021-08-30 12:00:00|86395.8|86345.8|86398.2|86348.2|86398.3|86348.3|86394.6|86344.6|48
1630324810000|2021-08-30 12:00:10|86398.3|86348.3|86404.8|86354.8|86405.6|86355.6|86398|86348|52
1630324820000|2021-08-30 12:00:20|86404.6|86354.6|86408.4|86358.4|86408.6|86358.6|86404.6|86354.6|48
1630324830000|2021-08-30 12:00:30|86408.9|86358.9|86411|86361|86411|86361|86408.4|86358.4|49
1630324840000|2021-08-30 12:00:40|86410.6|86360.6|86410.4|86360.4|86411.4|86361.4|86409|86359|33
1630324850000|2021-08-30 12:00:50|86409.9|86359.9|86405.2|86355.2|86410.9|86360.9|86403.7|86353.7|38
1630324860000|2021-08-30 12:01:00|86405|86355|86404.8|86354.8|86405.4|86355.4|86404.4|86354.4|30
1630324870000|2021-08-30 12:01:10|86405|86355|86395.5|86345.5|86405.2|86355.2|86395.4|86345.4|37
1630324880000|2021-08-30 12:01:20|86396.2|86346.2|86393.9|86343.9|86396.5|86346.5|86391.8|86341.8|56
1630324890000|2021-08-30 12:01:30|86393.3|86343.3|86392|86342|86394.6|86344.6|86391.4|86341.4|46
1630324900000|2021-08-30 12:01:40|86392.2|86342.2|86392.4|86342.4|86393.5|86343.5|86391.6|86341.6|46
1630324910000|2021-08-30 12:01:50|86392.5|86342.5|86393|86343|86394.6|86344.6|86391.4|86341.4|47
1630324920000|2021-08-30 12:02:00|86392.8|86342.8|86388.9|86338.9|86394.2|86344.2|86386.9|86336.9|37
1630324930000|2021-08-30 12:02:10|86389.1|86339.1|86390.9|86340.9|86390.9|86340.9|86388.9|86338.9|30
1630324940000|2021-08-30 12:02:20|86391.1|86341.1|86390.4|86340.4|86391.1|86341.1|86388.8|86338.8|35
1630324950000|2021-08-30 12:02:30|86390.3|86340.3|86389.6|86339.6|86390.6|86340.6|86388.7|86338.7|25
1630324960000|2021-08-30 12:02:40|86391.1|86341.1|86389.4|86339.4|86391.3|86341.3|86388.7|86338.7|27
1630324970000|2021-08-30 12:02:50|86390.4|86340.4|86384.5|86334.5|86390.6|86340.6|86383.8|86333.8|45
1630324980000|2021-08-30 12:03:00|86384.6|86334.6|86385.6|86335.6|86387.2|86337.2|86382.7|86332.7|33
1630324990000|2021-08-30 12:03:10|86386.4|86336.4|86383.9|86333.9|86386.4|86336.4|86383|86333|24
1630325000000|2021-08-30 12:03:20|86383.3|86333.3|86382.3|86332.3|86383.9|86333.9|86381.2|86331.2|27
1630325010000|2021-08-30 12:03:30|86382.5|86332.5|86381.8|86331.8|86382.7|86332.7|86381.3|86331.3|24
1630325020000|2021-08-30 12:03:40|86381.6|86331.6|86385.6|86335.6|86388|86338|86381.6|86331.6|33
1630325030000|2021-08-30 12:03:50|86385.7|86335.7|86384.9|86334.9|86394.8|86344.8|86384.8|86334.8|49
1630325040000|2021-08-30 12:04:00|86384.7|86334.7|86384.5|86334.5|86390.7|86340.7|86384.5|86334.5|45
1630325050000|2021-08-30 12:04:10|86386|86336|86384.8|86334.8|86386|86336|86384.4|86334.4|30
1630325060000|2021-08-30 12:04:20|86384.7|86334.7|86385.1|86335.1|86385.6|86335.6|86384.4|86334.4|28
1630325070000|2021-08-30 12:04:30|86385.4|86335.4|86386.5|86336.5|86386.5|86336.5|86385.1|86335.1|30
1630325080000|2021-08-30 12:04:40|86386.6|86336.6|86387.5|86337.5|86387.8|86337.8|86386.1|86336.1|36
1630325090000|2021-08-30 12:04:50|86387.3|86337.3|86385.2|86335.2|86388.9|86338.9|86384.7|86334.7|44
1630325100000|2021-08-30 12:05:00|86385.4|86335.4|86378.7|86328.7|86385.5|86335.5|86378.2|86328.2|39
1630325110000|2021-08-30 12:05:10|86378.5|86328.5|86379.5|86329.5|86381.9|86331.9|86377.7|86327.7|50
1630325120000|2021-08-30 12:05:20|86379.7|86329.7|86379.9|86329.9|86381.7|86331.7|86379.3|86329.3|41
1630325130000|2021-08-30 12:05:30|86380|86330|86385.4|86335.4|86386.4|86350|86370.2|86329.5|43
1630325140000|2021-08-30 12:05:40|86385|86335|86386.5|86336.5|86387.9|86337.9|86383.7|86333.7|26
1630325150000|2021-08-30 12:05:50|86380.5|86330.5|86385.8|86335.8|86387.7|86337.7|86379|86329|47
1630325160000|2021-08-30 12:06:00|86385.9|86335.9|86388.8|86338.8|86388.8|86338.8|86385.4|86335.4|30
1630325170000|2021-08-30 12:06:10|86388.6|86338.6|86388.3|86338.3|86388.7|86338.7|86387.6|86337.6|21
1630325180000|2021-08-30 12:06:20|86388.5|86338.5|86388.7|86338.7|86390.1|86340.1|86387.9|86337.9|33
1630325190000|2021-08-30 12:06:30|86388.9|86338.9|86388.5|86338.5|86388.9|86338.9|86387.8|86337.8|25
1630325200000|2021-08-30 12:06:40|86388.8|86338.8|86390.8|86340.8|86391.5|86354.6|86377.8|86337.4|32
1630325210000|2021-08-30 12:06:50|86391.2|86341.2|86390.6|86340.6|86392.2|86342.2|86390.2|86340.2|32
1630325220000|2021-08-30 12:07:00|86390.7|86340.7|86391.3|86341.3|86392.2|86342.2|86390.2|86340.2|37
1630325230000|2021-08-30 12:07:10|86391.2|86341.2|86395.7|86345.7|86396.7|86346.7|86391.1|86341.1|42
1630325240000|2021-08-30 12:07:20|86396.1|86346.1|86396.9|86346.9|86399.2|86362.6|86385.6|86346.1|43
1630325250000|2021-08-30 12:07:30|86395.8|86345.8|86383.9|86358.9|86396.9|86359.4|86382.2|86345.8|23
1630325260000|2021-08-30 12:07:40|86384|86359|86383.1|86358.1|86384.2|86359.2|86382.4|86357.4|23
1630325270000|2021-08-30 12:07:50|86383.9|86358.9|86391.5|86341.5|86392.4|86359|86380.1|86340.2|38
1630325280000|2021-08-30 12:08:00|86391.7|86341.7|86393.5|86343.5|86393.5|86343.5|86391.3|86341.3|38
1630325290000|2021-08-30 12:08:10|86393.4|86343.4|86377.7|86352.7|86394.7|86353.9|86377.7|86340.5|28
1630325300000|2021-08-30 12:08:20|86378.7|86353.7|86394.6|86344.6|86395.4|86355.4|86377.7|86343|50
1630325310000|2021-08-30 12:08:30|86394.8|86344.8|86393.4|86343.4|86395.7|86345.7|86393.4|86343.4|27
1630325320000|2021-08-30 12:08:40|86393.7|86343.7|86398.8|86348.8|86400|86350|86393.7|86343.7|48
1630325330000|2021-08-30 12:08:50|86400.2|86350.2|86399.3|86349.3|86402.7|86352.7|86398|86348|50
1630325340000|2021-08-30 12:09:00|86399.4|86349.4|86400.6|86350.6|86401.1|86351.1|86398.5|86348.5|36
1630325350000|2021-08-30 12:09:10|86400.5|86350.5|86399.2|86349.2|86400.5|86350.5|86398.4|86348.4|36
1630325360000|2021-08-30 12:09:20|86399.1|86349.1|86394.3|86344.3|86399.3|86349.3|86391.6|86341.6|50
1630325370000|2021-08-30 12:09:30|86394|86344|86381.4|86356.4|86395|86356.9|86380.7|86343.3|40
1630325380000|2021-08-30 12:09:40|86381.5|86356.5|86393.5|86343.5|86395.5|86358.3|86380.8|86343.5|31
1630325390000|2021-08-30 12:09:50|86393.4|86343.4|86384.2|86359.2|86397.4|86359.5|86383.6|86343|43
1630325400000|2021-08-30 12:10:00|86384.6|86359.6|86393.3|86343.3|86397.1|86359.6|86383.7|86341.7|47
1630325410000|2021-08-30 12:10:10|86394|86344|86391.8|86341.8|86394|86344|86390.3|86340.3|40
1630325420000|2021-08-30 12:10:20|86391.7|86341.7|86393|86343|86397.6|86356.3|86381.3|86341.7|34
1630325430000|2021-08-30 12:10:30|86392.7|86342.7|86396.6|86346.6|86397.3|86347.3|86392.1|86342.1|37
1630325440000|2021-08-30 12:10:40|86396.7|86346.7|86400.8|86350.8|86401.3|86362.7|86385.7|86346.5|33
1630325450000|2021-08-30 12:10:50|86400.9|86350.9|86389.5|86364.5|86402|86365.1|86387.9|86350.4|43
1630325460000|2021-08-30 12:11:00|86389.2|86364.2|86390.7|86365.7|86392.6|86367.6|86388.6|86363.6|38
1630325470000|2021-08-30 12:11:10|86390.6|86365.6|86391.7|86366.7|86392.5|86367.5|86390.6|86365.6|30
1630325480000|2021-08-30 12:11:20|86391.8|86366.8|86387.6|86362.6|86392|86367|86387.4|86362.4|38
1630325490000|2021-08-30 12:11:30|86387.1|86362.1|86385.8|86360.8|86387.8|86362.8|86384.9|86359.9|27
1630325500000|2021-08-30 12:11:40|86385.9|86360.9|86384.9|86359.9|86386.1|86361.1|86384.1|86359.1|25
1630325510000|2021-08-30 12:11:50|86383.8|86358.8|86377.8|86352.8|86383.8|86358.8|86377.3|86352.3|35
1630325520000|2021-08-30 12:12:00|86377.5|86352.5|86376.3|86351.3|86377.5|86352.5|86375|86350|29
1630325530000|2021-08-30 12:12:10|86376.2|86351.2|86375.6|86350.6|86376.5|86351.5|86375.5|86350.5|24
1630325540000|2021-08-30 12:12:20|86375.4|86350.4|86375.5|86350.5|86375.7|86350.7|86375.2|86350.2|20
1630325550000|2021-08-30 12:12:30|86375.4|86350.4|86376.1|86351.1|86376.2|86351.2|86375.3|86350.3|13
1630325560000|2021-08-30 12:12:40|86376.4|86351.4|86375.1|86350.1|86376.5|86351.5|86374.9|86349.9|15
1630325570000|2021-08-30 12:12:50|86375|86350|86380.3|86330.3|86384|86350.5|86373.3|86329.1|49
1630325580000|2021-08-30 12:13:00|86380.1|86330.1|86382.3|86332.3|86383.9|86333.9|86379.7|86329.7|29
1630325590000|2021-08-30 12:13:10|86381.5|86331.5|86382.5|86332.5|86383.9|86333.9|86381.5|86331.5|25
1630325600000|2021-08-30 12:13:20|86382.6|86332.6|86381|86331|86383.8|86333.8|86380.5|86330.5|18
1630325610000|2021-08-30 12:13:30|86380.9|86330.9|86364|86314|86381.1|86331.1|86349|86314|43
1630325620000|2021-08-30 12:13:40|86364.4|86314.4|86343.6|86293.6|86364.4|86314.4|86343.1|86293.1|47
1630325630000|2021-08-30 12:13:50|86342.8|86292.8|86322|86297|86343.2|86297|86319.4|86278.7|51
1630325640000|2021-08-30 12:14:00|86320.9|86295.9|86333.1|86283.1|86335|86298.2|86320.9|86281.5|51
1630325650000|2021-08-30 12:14:10|86333.4|86283.4|86334.5|86284.5|86337.1|86287.1|86332.8|86282.8|36
1630325660000|2021-08-30 12:14:20|86334.7|86284.7|86335.3|86285.3|86337.1|86287.1|86333.5|86283.5|19
1630325670000|2021-08-30 12:14:30|86336.2|86286.2|86301.8|86251.8|86336.2|86286.2|86301|86251|58
1630325680000|2021-08-30 12:14:40|86301.4|86251.4|86290|86265|86301.4|86265|86286.3|86246|48
1630325690000|2021-08-30 12:14:50|86288.9|86263.9|86310|86260|86310.2|86263.9|86288|86245.8|53
1630325700000|2021-08-30 12:15:00|86314.2|86264.2|86340.8|86290.8|86342.8|86292.8|86314.2|86264.2|57
1630325710000|2021-08-30 12:15:10|86342.1|86292.1|86341.2|86291.2|86342.4|86292.4|86338.9|86288.9|46
1630325720000|2021-08-30 12:15:20|86341|86291|86345.3|86295.3|86346.8|86296.8|86340.8|86290.8|44
1630325730000|2021-08-30 12:15:30|86345.7|86295.7|86345.7|86295.7|86345.9|86295.9|86343.1|86293.1|39
1630325740000|2021-08-30 12:15:40|86345.8|86295.8|86346.1|86296.1|86346.5|86296.5|86345.1|86295.1|41
1630325750000|2021-08-30 12:15:50|86346.2|86296.2|86349|86299|86350|86312.5|86337.5|86295.5|38
1630325760000|2021-08-30 12:16:00|86349.1|86299.1|86335.2|86310.2|86350.5|86312|86335.2|86293.7|41
1630325770000|2021-08-30 12:16:10|86335.3|86310.3|86346.8|86296.8|86346.8|86310.3|86332.5|86294.9|35
1630325780000|2021-08-30 12:16:20|86347.1|86297.1|86352.9|86302.9|86354.1|86304.1|86346.7|86296.7|38
1630325790000|2021-08-30 12:16:30|86352.8|86302.8|86351.6|86301.6|86353.1|86303.1|86351.6|86301.6|24
1630325800000|2021-08-30 12:16:40|86351.8|86301.8|86342.5|86317.5|86358.2|86318.4|86342.5|86301.6|33
1630325810000|2021-08-30 12:16:50|86342.7|86317.7|86357.1|86307.1|86358.3|86320.3|86342.5|86306.1|32
1630325820000|2021-08-30 12:17:00|86357|86307|86356.2|86306.2|86357.3|86307.3|86355.6|86305.6|25
1630325830000|2021-08-30 12:17:10|86356.1|86306.1|86347|86297|86356.4|86306.4|86346.8|86296.8|37
1630325840000|2021-08-30 12:17:20|86347.2|86297.2|86348.4|86298.4|86348.6|86298.6|86345.8|86295.8|32
1630325850000|2021-08-30 12:17:30|86347.4|86297.4|86349|86299|86349.5|86299.5|86347.1|86297.1|23
1630325860000|2021-08-30 12:17:40|86349.1|86299.1|86342.9|86292.9|86349.2|86299.2|86342.6|86292.6|30
1630325870000|2021-08-30 12:17:50|86342.6|86292.6|86344.1|86294.1|86346|86296|86342.6|86292.6|19
1630325880000|2021-08-30 12:18:00|86344.4|86294.4|86348.6|86298.6|86349.1|86299.1|86344.4|86294.4|36
1630325890000|2021-08-30 12:18:10|86348|86298|86346.5|86296.5|86348.3|86298.3|86346.4|86296.4|26
1630325900000|2021-08-30 12:18:20|86346.1|86296.1|86344.8|86294.8|86346.5|86296.5|86344.1|86294.1|22
1630325910000|2021-08-30 12:18:30|86344.6|86294.6|86329.9|86304.9|86344.6|86305.3|86328.8|86293.8|15
1630325920000|2021-08-30 12:18:40|86329.7|86304.7|86348.8|86298.8|86348.8|86305.4|86327.1|86295.9|45
1630325930000|2021-08-30 12:18:50|86349.2|86299.2|86347.2|86297.2|86349.2|86312|86335.6|86297.2|38
1630325940000|2021-08-30 12:19:00|86347.1|86297.1|86332.5|86307.5|86347.5|86307.5|86329.7|86293.5|31
1630325950000|2021-08-30 12:19:10|86331|86306|86331.9|86306.9|86332.4|86307.4|86331|86306|30
1630325960000|2021-08-30 12:19:20|86332.1|86307.1|86342|86292|86345.3|86307.1|86331.7|86291|28
1630325970000|2021-08-30 12:19:30|86328.9|86303.9|86332.1|86307.1|86332.8|86307.8|86328.8|86303.8|38
1630325980000|2021-08-30 12:19:40|86331.9|86306.9|86332.8|86307.8|86332.8|86307.8|86331.4|86306.4|26
1630325990000|2021-08-30 12:19:50|86333|86308|86344.9|86294.9|86345.7|86308.3|86331.7|86294.2|27
1630326000000|2021-08-30 12:20:00|86345|86295|86357|86307|86357.1|86307.1|86344|86294|54
1630326010000|2021-08-30 12:20:10|86357.2|86307.2|86355|86305|86359.1|86318.6|86338.3|86302.1|49
1630326020000|2021-08-30 12:20:20|86341|86316|86340.6|86315.6|86352|86316.3|86338.6|86301|41
1630326030000|2021-08-30 12:20:30|86340.3|86315.3|86353.3|86303.3|86354.8|86317.6|86340.3|86302.8|49
1630326040000|2021-08-30 12:20:40|86353.6|86303.6|86338.6|86313.6|86354.6|86313.7|86338.6|86300.5|36
1630326050000|2021-08-30 12:20:50|86338.7|86313.7|86351.9|86301.9|86356.5|86316.6|86337.8|86299.9|49
1630326060000|2021-08-30 12:21:00|86339.1|86314.1|86353|86303|86353.7|86315.8|86338.5|86302.9|30
1630326070000|2021-08-30 12:21:10|86352.9|86302.9|86353.8|86303.8|86354.4|86304.4|86352.3|86302.3|23
1630326080000|2021-08-30 12:21:20|86354.2|86304.2|86353.2|86303.2|86354.2|86304.2|86352.9|86302.9|14
1630326090000|2021-08-30 12:21:30|86353.4|86303.4|86353.7|86303.7|86354.1|86304.1|86353|86303|13
1630326100000|2021-08-30 12:21:40|86353.3|86303.3|86341.1|86316.1|86354.2|86316.5|86340.8|86303.3|23
1630326110000|2021-08-30 12:21:50|86340.9|86315.9|86354|86304|86354|86316.1|86340.9|86302.7|15
1630326120000|2021-08-30 12:22:00|86353.9|86303.9|86352.6|86302.6|86353.9|86303.9|86352.6|86302.6|17
1630326130000|2021-08-30 12:22:10|86352.5|86302.5|86354|86304|86354.3|86304.3|86352.5|86302.5|25
1630326140000|2021-08-30 12:22:20|86353.9|86303.9|86356.8|86306.8|86357|86307|86353.2|86303.2|20
1630326150000|2021-08-30 12:22:30|86357|86307|86361.2|86311.2|86361.6|86311.6|86356.7|86306.7|21
1630326160000|2021-08-30 12:22:40|86361.4|86311.4|86358.7|86308.7|86361.6|86311.6|86357.3|86307.3|32
1630326170000|2021-08-30 12:22:50|86358.3|86308.3|86358.2|86308.2|86358.9|86308.9|86357.5|86307.5|18
1630326180000|2021-08-30 12:23:00|86358|86308|86359.8|86309.8|86359.8|86309.8|86357.2|86307.2|30
1630326190000|2021-08-30 12:23:10|86359.7|86309.7|86356.6|86306.6|86359.8|86309.8|86355.9|86305.9|25
1630326200000|2021-08-30 12:23:20|86357.5|86307.5|86356.2|86306.2|86357.5|86307.5|86354.5|86304.5|37
1630326210000|2021-08-30 12:23:30|86356.1|86306.1|86354.6|86304.6|86356.1|86306.1|86354.5|86304.5|23
1630326220000|2021-08-30 12:23:40|86354.4|86304.4|86352.7|86302.7|86354.4|86304.4|86352.4|86302.4|26
1630326230000|2021-08-30 12:23:50|86351|86301|86352.4|86302.4|86353.3|86303.3|86350.7|86300.7|25
1630326240000|2021-08-30 12:24:00|86352.5|86302.5|86344.7|86294.7|86352.5|86302.5|86344.7|86294.7|41
1630326250000|2021-08-30 12:24:10|86344.8|86294.8|86344.7|86294.7|86346.1|86296.1|86344.2|86294.2|24
1630326260000|2021-08-30 12:24:20|86344.6|86294.6|86341.3|86291.3|86346.8|86296.8|86340.8|86290.8|36
1630326270000|2021-08-30 12:24:30|86342.6|86292.6|86339.1|86289.1|86343.2|86303.5|86328.5|86287.6|39
1630326280000|2021-08-30 12:24:40|86338.3|86288.3|86342.4|86292.4|86342.6|86292.6|86338.3|86288.3|29
1630326290000|2021-08-30 12:24:50|86342.2|86292.2|86338.2|86288.2|86342.5|86292.5|86337.1|86287.1|36
1630326300000|2021-08-30 12:25:00|86338|86288|86340.8|86290.8|86342|86292|86337.7|86287.7|36
1630326310000|2021-08-30 12:25:10|86340.9|86290.9|86342.1|86292.1|86342.4|86292.4|86340.6|86290.6|32
1630326320000|2021-08-30 12:25:20|86341.1|86291.1|86341.7|86291.7|86342.3|86292.3|86341|86291|17
1630326330000|2021-08-30 12:25:30|86341.1|86291.1|86344.5|86294.5|86345.3|86295.3|86339.7|86289.7|50
1630326340000|2021-08-30 12:25:40|86344.7|86294.7|86342|86292|86345.7|86295.7|86342|86292|29
1630326350000|2021-08-30 12:25:50|86341.9|86291.9|86341.8|86291.8|86342.8|86292.8|86340.7|86290.7|42
1630326360000|2021-08-30 12:26:00|86342|86292|86342.9|86292.9|86342.9|86292.9|86341.4|86291.4|32
1630326370000|2021-08-30 12:26:10|86342.7|86292.7|86341.8|86291.8|86346.4|86296.4|86341.6|86291.6|45
1630326380000|2021-08-30 12:26:20|86341.6|86291.6|86339.3|86289.3|86341.7|86291.7|86338.9|86288.9|46
1630326390000|2021-08-30 12:26:30|86339.5|86289.5|86339.7|86289.7|86340.4|86290.4|86339.5|86289.5|30
1630326400000|2021-08-30 12:26:40|86340|86290|86340.1|86290.1|86340.8|86290.8|86340|86290|25
1630326410000|2021-08-30 12:26:50|86340.3|86290.3|86336.5|86286.5|86340.5|86290.5|86335.5|86285.5|36
1630326420000|2021-08-30 12:27:00|86336|86286|86336.5|86286.5|86336.5|86286.5|86334|86284|40
1630326430000|2021-08-30 12:27:10|86336.3|86286.3|86335.5|86285.5|86336.3|86286.3|86334.8|86284.8|24
1630326440000|2021-08-30 12:27:20|86335.1|86285.1|86325.8|86275.8|86335.2|86293.2|86315.4|86275.8|46
1630326450000|2021-08-30 12:27:30|86326|86276|86327.9|86277.9|86328.6|86278.6|86325.4|86275.4|35
1630326460000|2021-08-30 12:27:40|86328.4|86278.4|86316|86291|86328.8|86292.5|86315.2|86277.5|32
1630326470000|2021-08-30 12:27:50|86316.1|86291.1|86316.5|86291.5|86316.5|86291.5|86315.3|86290.3|28
1630326480000|2021-08-30 12:28:00|86316.3|86291.3|86336.3|86286.3|86337|86292|86315.9|86280.6|43
1630326490000|2021-08-30 12:28:10|86335.7|86285.7|86335.5|86285.5|86336.4|86286.4|86334.9|86284.9|20
1630326500000|2021-08-30 12:28:20|86335.7|86285.7|86331.1|86281.1|86336.2|86286.2|86331|86281|22
1630326510000|2021-08-30 12:28:30|86330.3|86280.3|86318.7|86293.7|86332.1|86294.3|86318.4|86279.9|35
1630326520000|2021-08-30 12:28:40|86318.4|86293.4|86318.4|86293.4|86318.6|86293.6|86318|86293|29
1630326530000|2021-08-30 12:28:50|86318.3|86293.3|86324|86274|86328.9|86293.3|86317.7|86274|42
1630326540000|2021-08-30 12:29:00|86323.8|86273.8|86323|86273|86324.6|86274.6|86322.3|86272.3|34
1630326550000|2021-08-30 12:29:10|86322.6|86272.6|86322.7|86272.7|86326.8|86276.8|86320.9|86270.9|38
1630326560000|2021-08-30 12:29:20|86322.8|86272.8|86322.8|86272.8|86323.9|86273.9|86322.1|86272.1|34
1630326570000|2021-08-30 12:29:30|86322.7|86272.7|86323|86273|86327.3|86277.3|86322.7|86272.7|39
1630326580000|2021-08-30 12:29:40|86322.6|86272.6|86323.3|86273.3|86324.4|86274.4|86322.6|86272.6|34
1630326590000|2021-08-30 12:29:50|86323.2|86273.2|86324.8|86274.8|86325.7|86275.7|86322.7|86272.7|41
1630326600000|2021-08-30 12:30:00|86324.7|86274.7|86327.3|86277.3|86327.8|86277.8|86323.4|86273.4|46
1630326610000|2021-08-30 12:30:10|86326.9|86276.9|86333.4|86283.4|86333.4|86283.4|86325.8|86275.8|39
1630326620000|2021-08-30 12:30:20|86333.6|86283.6|86333.1|86283.1|86334.5|86284.5|86330.8|86280.8|47
1630326630000|2021-08-30 12:30:30|86332.3|86282.3|86333.7|86283.7|86334.2|86284.2|86330.9|86280.9|41
1630326640000|2021-08-30 12:30:40|86333.6|86283.6|86334.4|86284.4|86336.4|86286.4|86333.6|86283.6|32
1630326650000|2021-08-30 12:30:50|86334.3|86284.3|86334.4|86284.4|86334.8|86284.8|86332.9|86282.9|31
1630326660000|2021-08-30 12:31:00|86334.7|86284.7|86330.5|86280.5|86334.7|86284.7|86330.4|86280.4|40
1630326670000|2021-08-30 12:31:10|86330.6|86280.6|86332.7|86282.7|86333.6|86296.5|86319.5|86277.8|52
1630326680000|2021-08-30 12:31:20|86332.8|86282.8|86332.4|86282.4|86333.8|86283.8|86332.2|86282.2|30
1630326690000|2021-08-30 12:31:30|86332.9|86282.9|86333.5|86283.5|86334.3|86284.3|86332.4|86282.4|29
1630326700000|2021-08-30 12:31:40|86333.7|86283.7|86330.8|86280.8|86333.7|86283.7|86326|86276|40
1630326710000|2021-08-30 12:31:50|86331|86281|86325.6|86275.6|86333.3|86283.3|86325.2|86275.2|51
1630326720000|2021-08-30 12:32:00|86325.1|86275.1|86323.4|86273.4|86325.6|86275.6|86321.8|86271.8|37
1630326730000|2021-08-30 12:32:10|86325|86275|86322.8|86272.8|86327.4|86277.4|86322.8|86272.8|44
1630326740000|2021-08-30 12:32:20|86322.4|86272.4|86324.7|86274.7|86324.7|86274.7|86321.9|86271.9|36
1630326750000|2021-08-30 12:32:30|86325.7|86275.7|86338.3|86288.3|86338.9|86298.5|86323.5|86275|51
1630326760000|2021-08-30 12:32:40|86338.6|86288.6|86325.6|86300.6|86339.1|86302|86325.4|86286.3|48
1630326770000|2021-08-30 12:32:50|86325.2|86300.2|86325.3|86300.3|86326.1|86301.1|86324.6|86299.6|33
1630326780000|2021-08-30 12:33:00|86325.4|86300.4|86340.1|86290.1|86341.1|86304.4|86324.2|86290.1|35
1630326790000|2021-08-30 12:33:10|86340.8|86290.8|86338.9|86288.9|86342.5|86292.5|86338.4|86288.4|38
1630326800000|2021-08-30 12:33:20|86338.8|86288.8|86339.6|86289.6|86339.6|86289.6|86337.8|86287.8|24
1630326810000|2021-08-30 12:33:30|86339.4|86289.4|86341.4|86291.4|86343.8|86293.8|86339.2|86289.2|43
1630326820000|2021-08-30 12:33:40|86341.5|86291.5|86356.5|86306.5|86358.6|86313.5|86332.4|86290.8|28
1630326830000|2021-08-30 12:33:50|86356.1|86306.1|86354.7|86304.7|86356.1|86306.1|86353.8|86303.8|34
1630326840000|2021-08-30 12:34:00|86354.9|86304.9|86354.4|86304.4|86355.8|86305.8|86353.7|86303.7|39
1630326850000|2021-08-30 12:34:10|86354.7|86304.7|86348.4|86298.4|86354.7|86304.7|86347.4|86297.4|38
1630326860000|2021-08-30 12:34:20|86348.7|86298.7|86350.6|86300.6|86352.6|86302.6|86348.2|86298.2|38
1630326870000|2021-08-30 12:34:30|86350.4|86300.4|86353.3|86303.3|86353.3|86303.3|86350.2|86300.2|25
1630326880000|2021-08-30 12:34:40|86353|86303|86340.9|86315.9|86353.2|86316.5|86339.3|86302.4|25
1630326890000|2021-08-30 12:34:50|86340.1|86315.1|86349.3|86299.3|86352.5|86315.2|86338.8|86298.6|37
1630326900000|2021-08-30 12:35:00|86349.2|86299.2|86353.7|86303.7|86354|86304|86349.2|86299.2|39
1630326910000|2021-08-30 12:35:10|86353.4|86303.4|86351.3|86301.3|86353.5|86303.5|86349.9|86299.9|22
1630326920000|2021-08-30 12:35:20|86351.1|86301.1|86349.1|86299.1|86351.5|86301.5|86348.7|86298.7|40
1630326930000|2021-08-30 12:35:30|86348.7|86298.7|86351.9|86301.9|86353|86310.4|86333.7|86296.4|31
1630326940000|2021-08-30 12:35:40|86351.5|86301.5|86350.7|86300.7|86352.1|86302.1|86349.8|86299.8|26
1630326950000|2021-08-30 12:35:50|86350.8|86300.8|86353.1|86303.1|86353.4|86303.4|86350.8|86300.8|21
1630326960000|2021-08-30 12:36:00|86353.2|86303.2|86354|86304|86357.3|86307.3|86353|86303|29
1630326970000|2021-08-30 12:36:10|86354.1|86304.1|86338.5|86313.5|86354.3|86317|86337.8|86300.9|26
1630326980000|2021-08-30 12:36:20|86338.4|86313.4|86340.3|86315.3|86351.6|86315.8|86338.4|86300.4|45
1630326990000|2021-08-30 12:36:30|86340.2|86315.2|86341.3|86316.3|86341.5|86316.5|86340.2|86315.2|27
1630327000000|2021-08-30 12:36:40|86341.2|86316.2|86343.5|86318.5|86343.9|86318.9|86339.9|86314.9|20
1630327010000|2021-08-30 12:36:50|86344.1|86319.1|86342.9|86317.9|86356|86319.1|86340.5|86302.9|30
1630327020000|2021-08-30 12:37:00|86341.6|86316.6|86342.8|86317.8|86343.2|86318.2|86340.5|86315.5|19
1630327030000|2021-08-30 12:37:10|86342.9|86317.9|86342.4|86317.4|86343.8|86318.8|86341.9|86316.9|43
1630327040000|2021-08-30 12:37:20|86341.9|86316.9|86342.6|86317.6|86343.2|86318.2|86341.9|86316.9|25
1630327050000|2021-08-30 12:37:30|86342.7|86317.7|86343|86318|86343.4|86318.4|86342.4|86317.4|27
1630327060000|2021-08-30 12:37:40|86342.9|86317.9|86342.3|86317.3|86343|86318|86341.1|86316.1|29
1630327070000|2021-08-30 12:37:50|86343.4|86318.4|86342.8|86317.8|86343.4|86318.4|86342.4|86317.4|15
1630327080000|2021-08-30 12:38:00|86342.6|86317.6|86340.6|86315.6|86343.4|86318.4|86340.1|86315.1|39
1630327090000|2021-08-30 12:38:10|86340.7|86315.7|86356.9|86306.9|86357.3|86315.9|86340.6|86302.6|47
1630327100000|2021-08-30 12:38:20|86356.8|86306.8|86357.2|86307.2|86357.3|86307.3|86356.1|86306.1|24
1630327110000|2021-08-30 12:38:30|86356.9|86306.9|86357.4|86307.4|86357.8|86307.8|86356.2|86306.2|19
1630327120000|2021-08-30 12:38:40|86357.5|86307.5|86358.7|86308.7|86359.4|86309.4|86357.4|86307.4|30
1630327130000|2021-08-30 12:38:50|86359.2|86309.2|86358.1|86308.1|86359.8|86309.8|86358.1|86308.1|26
1630327140000|2021-08-30 12:39:00|86358.3|86308.3|86358.2|86308.2|86358.8|86308.8|86358.1|86308.1|32
1630327150000|2021-08-30 12:39:10|86358.1|86308.1|86355.2|86305.2|86358.4|86308.4|86354.7|86304.7|36
1630327160000|2021-08-30 12:39:20|86354.8|86304.8|86353.2|86303.2|86355.7|86305.7|86352.7|86302.7|32
1630327170000|2021-08-30 12:39:30|86353.7|86303.7|86353.8|86303.8|86353.8|86303.8|86352.4|86302.4|26
1630327180000|2021-08-30 12:39:40|86353.9|86303.9|86353.9|86303.9|86354.1|86304.1|86353.3|86303.3|26
1630327190000|2021-08-30 12:39:50|86353.7|86303.7|86353.1|86303.1|86353.7|86303.7|86352.9|86302.9|27
1630327200000|2021-08-30 12:40:00|86353.5|86303.5|86353.8|86303.8|86354.5|86304.5|86353.2|86303.2|24
1630327210000|2021-08-30 12:40:10|86354.2|86304.2|86353.9|86303.9|86354.7|86304.7|86353.7|86303.7|17
1630327220000|2021-08-30 12:40:20|86354.2|86304.2|86341|86316|86354.7|86317.7|86340.7|86303.7|20
1630327230000|2021-08-30 12:40:30|86342.1|86317.1|86339.2|86314.2|86342.3|86317.3|86339.1|86314.1|24
1630327240000|2021-08-30 12:40:40|86339.5|86314.5|86337.9|86312.9|86340.1|86315.1|86333.2|86308.2|49
1630327250000|2021-08-30 12:40:50|86337|86312|86339.9|86314.9|86340.2|86315.2|86337|86312|53
1630327260000|2021-08-30 12:41:00|86339.7|86314.7|86342.5|86317.5|86342.5|86317.5|86339.1|86314.1|38
1630327270000|2021-08-30 12:41:10|86342.4|86317.4|86343.2|86318.2|86343.6|86318.6|86342.4|86317.4|32
1630327280000|2021-08-30 12:41:20|86343.7|86318.7|86343.5|86318.5|86356.3|86318.8|86342.8|86303.8|33
1630327290000|2021-08-30 12:41:30|86343.3|86318.3|86348.2|86323.2|86360.1|86323.2|86342.8|86307.5|26
1630327300000|2021-08-30 12:41:40|86347.8|86322.8|86344.7|86319.7|86347.8|86322.8|86344.1|86319.1|25
1630327310000|2021-08-30 12:41:50|86344.6|86319.6|86344.3|86319.3|86345.3|86320.3|86343.9|86318.9|26
1630327320000|2021-08-30 12:42:00|86344.5|86319.5|86351.9|86326.9|86359.5|86328.2|86342.9|86308|50
1630327330000|2021-08-30 12:42:10|86352.9|86327.9|86353.3|86328.3|86368.8|86331|86352.1|86318|48
1630327340000|2021-08-30 12:42:20|86353.6|86328.6|86353.3|86328.3|86365.7|86328.6|86352.1|86314.6|23
1630327350000|2021-08-30 12:42:30|86353.1|86328.1|86352.8|86327.8|86353.7|86328.7|86351.5|86326.5|22
1630327360000|2021-08-30 12:42:40|86352.5|86327.5|86348.8|86323.8|86361.2|86327.6|86347.8|86310.4|41
1630327370000|2021-08-30 12:42:50|86348.9|86323.9|86352.8|86327.8|86366.3|86328.7|86348.9|86312.1|40
1630327380000|2021-08-30 12:43:00|86352.6|86327.6|86352.1|86327.1|86354.5|86329.5|86351.9|86326.9|30
1630327390000|2021-08-30 12:43:10|86351.9|86326.9|86362.8|86312.8|86364.5|86327.9|86351.8|86312.4|26
1630327400000|2021-08-30 12:43:20|86363.3|86313.3|86359.3|86309.3|86364.1|86314.1|86358.7|86308.7|54
1630327410000|2021-08-30 12:43:30|86360.2|86310.2|86358.8|86308.8|86360.6|86310.6|86357.5|86307.5|45
1630327420000|2021-08-30 12:43:40|86358.9|86308.9|86360.7|86310.7|86361.6|86311.6|86358.9|86308.9|30
1630327430000|2021-08-30 12:43:50|86361.2|86311.2|86361.2|86311.2|86361.3|86311.3|86360.4|86310.4|28
1630327440000|2021-08-30 12:44:00|86360.9|86310.9|86367.6|86317.6|86368.4|86318.4|86360.9|86310.9|39
1630327450000|2021-08-30 12:44:10|86369.1|86319.1|86353.2|86328.2|86369.1|86328.7|86352.6|86313.6|45
1630327460000|2021-08-30 12:44:20|86353.1|86328.1|86365.8|86315.8|86366.8|86328.9|86353.1|86315.7|31
1630327470000|2021-08-30 12:44:30|86366|86316|86365.9|86315.9|86367.5|86317.5|86365.2|86315.2|30
1630327480000|2021-08-30 12:44:40|86366|86316|86364.6|86314.6|86368|86318|86364.6|86314.6|24
1630327490000|2021-08-30 12:44:50|86364.9|86314.9|86360.2|86310.2|86366.8|86316.8|86360.2|86310.2|31
1630327500000|2021-08-30 12:45:00|86360|86310|86361.3|86311.3|86364|86314|86359.6|86309.6|43
1630327510000|2021-08-30 12:45:10|86361.2|86311.2|86352.5|86327.5|86362.6|86328.6|86348.7|86311.2|30
1630327520000|2021-08-30 12:45:20|86352|86327|86353|86328|86353.6|86328.6|86352|86327|20
1630327530000|2021-08-30 12:45:30|86353.5|86328.5|86352.5|86327.5|86353.5|86328.5|86352.3|86327.3|16
1630327540000|2021-08-30 12:45:40|86352.8|86327.8|86351.6|86326.6|86353.2|86328.2|86351.6|86326.6|19
1630327550000|2021-08-30 12:45:50|86352.4|86327.4|86351.7|86326.7|86353.3|86328.3|86351.7|86326.7|22
1630327560000|2021-08-30 12:46:00|86351.9|86326.9|86362.9|86312.9|86363.5|86328|86350.7|86311.8|25
1630327570000|2021-08-30 12:46:10|86362.7|86312.7|86350.9|86325.9|86362.7|86326.6|86350.3|86312.7|26
1630327580000|2021-08-30 12:46:20|86351|86326|86354.4|86329.4|86355.5|86330.5|86350.6|86325.6|43
1630327590000|2021-08-30 12:46:30|86352.5|86327.5|86354|86329|86354.9|86329.9|86352.5|86327.5|23
1630327600000|2021-08-30 12:46:40|86354.4|86329.4|86362.3|86337.3|86376.2|86339.3|86354|86318.5|51
1630327610000|2021-08-30 12:46:50|86362.8|86337.8|86361.3|86336.3|86363.5|86338.5|86360.1|86335.1|46
1630327620000|2021-08-30 12:47:00|86361.4|86336.4|86360.3|86335.3|86361.6|86336.6|86360|86335|36
1630327630000|2021-08-30 12:47:10|86360|86335|86360.4|86335.4|86360.6|86335.6|86359.8|86334.8|17
1630327640000|2021-08-30 12:47:20|86360.2|86335.2|86362.4|86337.4|86362.4|86337.4|86360.2|86335.2|32
1630327650000|2021-08-30 12:47:30|86362.2|86337.2|86361|86336|86375.2|86337.3|86361|86323.2|38
1630327660000|2021-08-30 12:47:40|86361.2|86336.2|86364.4|86339.4|86364.6|86339.6|86360.8|86335.8|35
1630327670000|2021-08-30 12:47:50|86363.7|86338.7|86363.8|86338.8|86365.1|86340.1|86362.2|86337.2|36
1630327680000|2021-08-30 12:48:00|86363.4|86338.4|86363.5|86338.5|86364.6|86339.6|86363.1|86338.1|24
1630327690000|2021-08-30 12:48:10|86363.4|86338.4|86371.2|86321.2|86372.8|86338.4|86360.4|86321|31
1630327700000|2021-08-30 12:48:20|86371.5|86321.5|86368.6|86318.6|86371.5|86321.5|86368.5|86318.5|37
1630327710000|2021-08-30 12:48:30|86368.5|86318.5|86367.5|86317.5|86371|86321|86367.2|86317.2|33
1630327720000|2021-08-30 12:48:40|86353.7|86328.7|86371.9|86321.9|86373|86331.9|86353.7|86321|34
1630327730000|2021-08-30 12:48:50|86372.1|86322.1|86358|86333|86372.8|86335|86356.8|86322|41
1630327740000|2021-08-30 12:49:00|86356.6|86331.6|86358.5|86333.5|86361.8|86336.8|86356.2|86331.2|38
1630327750000|2021-08-30 12:49:10|86358.7|86333.7|86363.5|86338.5|86363.7|86338.7|86358.7|86333.7|42
1630327760000|2021-08-30 12:49:20|86364.2|86339.2|86366.4|86341.4|86381.1|86344.3|86363.5|86329|42
1630327770000|2021-08-30 12:49:30|86366.6|86341.6|86370.7|86345.7|86370.7|86345.7|86366.4|86341.4|40
1630327780000|2021-08-30 12:49:40|86370.5|86345.5|86370.6|86345.6|86370.6|86345.6|86370.1|86345.1|16
1630327790000|2021-08-30 12:49:50|86370.5|86345.5|86391.1|86341.1|86392.9|86353.8|86370.5|86339.9|35
1630327800000|2021-08-30 12:50:00|86390.8|86340.8|86385.9|86335.9|86390.8|86340.8|86384.4|86334.4|34
1630327810000|2021-08-30 12:50:10|86385.4|86335.4|86367.8|86342.8|86385.4|86343.7|86367.8|86330.6|39
1630327820000|2021-08-30 12:50:20|86368.1|86343.1|86369.6|86344.6|86370.5|86345.5|86367.5|86342.5|26
1630327830000|2021-08-30 12:50:30|86369.3|86344.3|86366.5|86341.5|86369.7|86344.7|86366.3|86341.3|45
1630327840000|2021-08-30 12:50:40|86366.3|86341.3|86385.2|86335.2|86385.5|86348.4|86366|86329.7|42
1630327850000|2021-08-30 12:50:50|86385.4|86335.4|86384.2|86334.2|86388.9|86338.9|86383.6|86333.6|38
1630327860000|2021-08-30 12:51:00|86384.4|86334.4|86372.7|86347.7|86385.8|86347.9|86371|86333.3|55
1630327870000|2021-08-30 12:51:10|86372.5|86347.5|86374.1|86349.1|86374.8|86349.8|86372.5|86347.5|39
1630327880000|2021-08-30 12:51:20|86373.6|86348.6|86377.8|86352.8|86377.9|86352.9|86373.6|86348.6|24
1630327890000|2021-08-30 12:51:30|86377.1|86352.1|86389.3|86364.3|86391.2|86366.2|86377.1|86352.1|38
1630327900000|2021-08-30 12:51:40|86400.4|86350.4|86390.2|86365.2|86402.5|86366.3|86389.3|86350.4|34
1630327910000|2021-08-30 12:51:50|86390.8|86365.8|86389.3|86364.3|86393|86368|86388.8|86363.8|50
1630327920000|2021-08-30 12:52:00|86389.2|86364.2|86395.1|86370.1|86395.1|86370.1|86389.2|86364.2|40
1630327930000|2021-08-30 12:52:10|86394.6|86369.6|86396.9|86371.9|86400.4|86375.4|86394|86369|35
1630327940000|2021-08-30 12:52:20|86395.4|86370.4|86397.2|86372.2|86402.1|86377.1|86395.4|86370.4|49
1630327950000|2021-08-30 12:52:30|86396.7|86371.7|86403.7|86378.7|86403.7|86378.7|86396.7|86371.7|46
1630327960000|2021-08-30 12:52:40|86403.6|86378.6|86403.8|86378.8|86408.4|86383.4|86402.7|86377.7|46
1630327970000|2021-08-30 12:52:50|86403.9|86378.9|86402.5|86377.5|86411.3|86379.3|86397.8|86361|46
1630327980000|2021-08-30 12:53:00|86403.9|86378.9|86406.2|86381.2|86420.4|86382.9|86402.6|86368.1|56
1630327990000|2021-08-30 12:53:10|86405.9|86380.9|86409|86384|86424.3|86386.7|86405.9|86370.6|56
1630328000000|2021-08-30 12:53:20|86409.6|86384.6|86407.4|86382.4|86409.6|86384.6|86407.2|86382.2|37
1630328010000|2021-08-30 12:53:30|86407.5|86382.5|86408.8|86383.8|86408.9|86383.9|86406.4|86381.4|35
1630328020000|2021-08-30 12:53:40|86408.6|86383.6|86408.1|86383.1|86409.4|86384.4|86407.6|86382.6|39
1630328030000|2021-08-30 12:53:50|86408.6|86383.6|86405.6|86380.6|86408.6|86383.6|86405.1|86380.1|31
1630328040000|2021-08-30 12:54:00|86407|86382|86404.9|86379.9|86407.2|86382.2|86403.5|86378.5|41
1630328050000|2021-08-30 12:54:10|86404.6|86379.6|86417.2|86367.2|86417.5|86380.3|86404.5|86366.6|21
1630328060000|2021-08-30 12:54:20|86417.3|86367.3|86417.2|86367.2|86418|86368|86416.9|86366.9|30
1630328070000|2021-08-30 12:54:30|86417.5|86367.5|86397.6|86372.6|86417.5|86373.1|86397.3|86357.5|39
1630328080000|2021-08-30 12:54:40|86398.4|86373.4|86408.1|86358.1|86408.3|86373.8|86394.5|86358.1|31
1630328090000|2021-08-30 12:54:50|86408.4|86358.4|86403.8|86353.8|86408.4|86358.4|86402.9|86352.9|53
1630328100000|2021-08-30 12:55:00|86404.1|86354.1|86397.3|86372.3|86409.6|86372.7|86393.7|86354.1|52
1630328110000|2021-08-30 12:55:10|86397.2|86372.2|86406|86381|86417.3|86381.7|86396.5|86360.7|47
1630328120000|2021-08-30 12:55:20|86406.2|86381.2|86404.1|86379.1|86406.2|86381.2|86403.2|86378.2|23
1630328130000|2021-08-30 12:55:30|86404.4|86379.4|86410.7|86385.7|86411.3|86386.3|86404.4|86379.4|40
1630328140000|2021-08-30 12:55:40|86412|86387|86423.5|86373.5|86424.4|86387.1|86410.1|86372.8|39
1630328150000|2021-08-30 12:55:50|86423.3|86373.3|86426.3|86376.3|86427.2|86388.9|86413|86373.1|44
1630328160000|2021-08-30 12:56:00|86426.5|86376.5|86428|86378|86428.3|86378.3|86426.4|86376.4|30
1630328170000|2021-08-30 12:56:10|86427.7|86377.7|86410.2|86385.2|86427.7|86386.1|86406.2|86368.3|49
1630328180000|2021-08-30 12:56:20|86410.8|86385.8|86422.1|86372.1|86422.1|86386.4|86409.7|86370.9|34
1630328190000|2021-08-30 12:56:30|86422.3|86372.3|86422.6|86372.6|86422.6|86372.6|86420.3|86370.3|37
1630328200000|2021-08-30 12:56:40|86422.8|86372.8|86421.1|86371.1|86423.5|86373.5|86420.9|86370.9|26
1630328210000|2021-08-30 12:56:50|86421.2|86371.2|86422.2|86372.2|86422.3|86372.3|86420.9|86370.9|27
1630328220000|2021-08-30 12:57:00|86421.7|86371.7|86412.2|86387.2|86424.7|86388.3|86411.8|86371.7|28
1630328230000|2021-08-30 12:57:10|86412.4|86387.4|86424.9|86399.9|86437.5|86400.7|86412.1|86377.4|44
1630328240000|2021-08-30 12:57:20|86425.7|86400.7|86458.8|86408.8|86459.3|86409.3|86425.1|86397.1|53
1630328250000|2021-08-30 12:57:30|86459|86409|86473.5|86423.5|86475.2|86425.2|86459|86409|67
1630328260000|2021-08-30 12:57:40|86473.6|86423.6|86482.2|86432.2|86486.8|86436.8|86473.1|86423.1|63
1630328270000|2021-08-30 12:57:50|86482.5|86432.5|86474.3|86449.3|86486.2|86449.8|86471.5|86425.7|54
1630328280000|2021-08-30 12:58:00|86474|86449|86483.8|86433.8|86486.4|86449.8|86470.5|86429.5|61
1630328290000|2021-08-30 12:58:10|86484|86434|86489.6|86439.6|86490|86440|86484|86434|44
1630328300000|2021-08-30 12:58:20|86489.5|86439.5|86501.4|86451.4|86503.3|86453.3|86488.6|86438.6|61
1630328310000|2021-08-30 12:58:30|86502.2|86452.2|86506.3|86456.3|86507.1|86457.1|86500.5|86450.5|63
1630328320000|2021-08-30 12:58:40|86507.7|86457.7|86506.9|86456.9|86508.4|86458.4|86505.8|86455.8|56
1630328330000|2021-08-30 12:58:50|86507.6|86457.6|86502.1|86452.1|86507.6|86457.6|86502.1|86452.1|56
1630328340000|2021-08-30 12:59:00|86502.6|86452.6|86507.8|86457.8|86509.4|86459.4|86502.6|86452.6|63
1630328350000|2021-08-30 12:59:10|86507.4|86457.4|86491.8|86441.8|86507.4|86457.4|86490.9|86440.9|57
1630328360000|2021-08-30 12:59:20|86491.7|86441.7|86487.3|86437.3|86493|86443|86486.8|86436.8|51
1630328370000|2021-08-30 12:59:30|86487.5|86437.5|86493|86443|86495.6|86445.6|86487.5|86437.5|53
1630328380000|2021-08-30 12:59:40|86493.2|86443.2|86492.6|86442.6|86494.4|86457.3|86481.9|86441.5|45
1630328390000|2021-08-30 12:59:50|86492.9|86442.9|86490.3|86440.3|86492.9|86442.9|86490|86440|44
1630328400000|2021-08-30 13:00:00|86491.1|86441.1|86493.3|86443.3|86493.4|86443.4|86486.3|86436.3|63
1630328410000|2021-08-30 13:00:10|86493|86443|86478|86428|86493|86443|86478|86428|56
1630328420000|2021-08-30 13:00:20|86478.2|86428.2|86485|86435|86485.6|86435.6|86478.2|86428.2|56
1630328430000|2021-08-30 13:00:30|86485.1|86435.1|86492.5|86442.5|86493.2|86443.2|86484.2|86434.2|54
1630328440000|2021-08-30 13:00:40|86492.6|86442.6|86496.5|86446.5|86499.6|86449.6|86491.8|86441.8|54
1630328450000|2021-08-30 13:00:50|86496.7|86446.7|86479.3|86429.3|86496.8|86446.8|86478.7|86428.7|57
1630328460000|2021-08-30 13:01:00|86479|86429|86478.2|86428.2|86483.1|86433.1|86473.7|86423.7|57
1630328470000|2021-08-30 13:01:10|86477.6|86427.6|86480.1|86430.1|86480.5|86430.5|86476.8|86426.8|55
1630328480000|2021-08-30 13:01:20|86480|86430|86484|86434|86485.1|86435.1|86480|86430|60
1630328490000|2021-08-30 13:01:30|86484.5|86434.5|86477.6|86427.6|86487.4|86437.4|86476.2|86426.2|56
1630328500000|2021-08-30 13:01:40|86477.4|86427.4|86481.2|86431.2|86482.4|86432.4|86477.3|86427.3|48
1630328510000|2021-08-30 13:01:50|86481.5|86431.5|86482.6|86432.6|86484.2|86434.2|86480.8|86430.8|63
1630328520000|2021-08-30 13:02:00|86483.3|86433.3|86489.3|86439.3|86489.3|86439.3|86482.9|86432.9|52
1630328530000|2021-08-30 13:02:10|86489|86439|86489.7|86439.7|86492.8|86453.6|86478.6|86437.6|46
1630328540000|2021-08-30 13:02:20|86489.6|86439.6|86485.5|86435.5|86491.1|86441.1|86485.5|86435.5|53
1630328550000|2021-08-30 13:02:30|86486.6|86436.6|86481.2|86431.2|86486.6|86436.6|86480.7|86430.7|53
1630328560000|2021-08-30 13:02:40|86480.9|86430.9|86476.4|86426.4|86483.7|86433.7|86476.1|86426.1|53
1630328570000|2021-08-30 13:02:50|86477.1|86427.1|86475.1|86425.1|86479.1|86429.1|86474.3|86424.3|59
1630328580000|2021-08-30 13:03:00|86475.7|86425.7|86476.2|86426.2|86477.1|86427.1|86474.8|86424.8|42
1630328590000|2021-08-30 13:03:10|86475.9|86425.9|86472.5|86422.5|86476.4|86426.4|86472.5|86422.5|42
1630328600000|2021-08-30 13:03:20|86472.6|86422.6|86460.7|86410.7|86472.6|86422.6|86459|86409|50
1630328610000|2021-08-30 13:03:30|86460.9|86410.9|86458.8|86408.8|86461.5|86411.5|86458.2|86408.2|44
1630328620000|2021-08-30 13:03:40|86459.3|86409.3|86457.1|86407.1|86461.8|86411.8|86456.7|86406.7|42
1630328630000|2021-08-30 13:03:50|86457.6|86407.6|86452.5|86402.5|86457.6|86407.6|86452.1|86402.1|54
1630328640000|2021-08-30 13:04:00|86453.1|86403.1|86455.1|86405.1|86456.5|86406.5|86451.7|86401.7|45
1630328650000|2021-08-30 13:04:10|86453.6|86403.6|86459.2|86409.2|86459.2|86409.2|86451.5|86401.5|47
1630328660000|2021-08-30 13:04:20|86459.4|86409.4|86455.3|86405.3|86459.4|86409.4|86455|86405|36
1630328670000|2021-08-30 13:04:30|86456|86406|86449.7|86399.7|86456|86406|86445.9|86395.9|55
1630328680000|2021-08-30 13:04:40|86449.6|86399.6|86448.7|86398.7|86449.6|86399.6|86448|86398|38
1630328690000|2021-08-30 13:04:50|86448.6|86398.6|86445.5|86395.5|86449.9|86399.9|86443.8|86393.8|47
1630328700000|2021-08-30 13:05:00|86445.4|86395.4|86442.8|86392.8|86445.4|86395.4|86440.7|86390.7|29
1630328710000|2021-08-30 13:05:10|86442.5|86392.5|86441.3|86391.3|86442.5|86392.5|86440.4|86390.4|30
1630328720000|2021-08-30 13:05:20|86440.9|86390.9|86444.9|86394.9|86445.7|86395.7|86439.7|86389.7|40
1630328730000|2021-08-30 13:05:30|86444.8|86394.8|86449.4|86399.4|86449.4|86399.4|86442.1|86392.1|52
1630328740000|2021-08-30 13:05:40|86448.3|86398.3|86453.3|86403.3|86456.1|86406.1|86447.7|86397.7|52
1630328750000|2021-08-30 13:05:50|86453.2|86403.2|86459.6|86409.6|86460.7|86410.7|86452.3|86402.3|35
1630328760000|2021-08-30 13:06:00|86459.7|86409.7|86468.2|86418.2|86469.5|86419.5|86459.7|86409.7|44
1630328770000|2021-08-30 13:06:10|86468.6|86418.6|86463.7|86413.7|86472.2|86422.2|86463.7|86413.7|50
1630328780000|2021-08-30 13:06:20|86464|86414|86462.5|86412.5|86464.3|86414.3|86460.8|86410.8|50
1630328790000|2021-08-30 13:06:30|86461|86411|86461.4|86411.4|86466.4|86416.4|86461|86411|49
1630328800000|2021-08-30 13:06:40|86461.2|86411.2|86461.1|86411.1|86461.4|86411.4|86459.1|86409.1|38
1630328810000|2021-08-30 13:06:50|86460.8|86410.8|86461.6|86411.6|86464.2|86414.2|86460.4|86410.4|31
1630328820000|2021-08-30 13:07:00|86461.4|86411.4|86453.5|86403.5|86461.5|86411.5|86452.8|86402.8|45
1630328830000|2021-08-30 13:07:10|86453.1|86403.1|86453|86403|86453.6|86403.6|86451.4|86401.4|31
1630328840000|2021-08-30 13:07:20|86453.1|86403.1|86452.6|86402.6|86453.1|86403.1|86452.1|86402.1|23
1630328850000|2021-08-30 13:07:30|86452.7|86402.7|86446.5|86396.5|86452.7|86402.7|86446.1|86396.1|19
1630328860000|2021-08-30 13:07:40|86446.4|86396.4|86437.7|86387.7|86447.6|86397.6|86437.7|86387.7|40
1630328870000|2021-08-30 13:07:50|86438|86388|86436.1|86386.1|86438.1|86388.1|86433.6|86383.6|44
1630328880000|2021-08-30 13:08:00|86436|86386|86436.6|86386.6|86439.3|86389.3|86434.6|86384.6|59
1630328890000|2021-08-30 13:08:10|86437|86387|86437.3|86387.3|86438.3|86388.3|86426.7|86376.7|49
1630328900000|2021-08-30 13:08:20|86436.5|86386.5|86436.8|86386.8|86437.7|86387.7|86435.8|86385.8|30
1630328910000|2021-08-30 13:08:30|86436.7|86386.7|86439.2|86389.2|86442|86392|86436.7|86386.7|38
1630328920000|2021-08-30 13:08:40|86440|86390|86437.6|86387.6|86440.8|86390.8|86436.5|86386.5|42
1630328930000|2021-08-30 13:08:50|86438.5|86388.5|86439.1|86389.1|86439.4|86389.4|86436.9|86386.9|35
1630328940000|2021-08-30 13:09:00|86439|86389|86448.2|86398.2|86448.3|86398.3|86438.9|86388.9|43
1630328950000|2021-08-30 13:09:10|86447.9|86397.9|86445.5|86395.5|86449.8|86399.8|86444.7|86394.7|42
1630328960000|2021-08-30 13:09:20|86445.3|86395.3|86439.6|86389.6|86445.7|86395.7|86439.5|86389.5|47
1630328970000|2021-08-30 13:09:30|86438.9|86388.9|86432.8|86382.8|86439.6|86389.6|86430.8|86380.8|48
1630328980000|2021-08-30 13:09:40|86432.5|86382.5|86432.8|86382.8|86433.1|86383.1|86431.1|86381.1|18
1630328990000|2021-08-30 13:09:50|86432.3|86382.3|86433.7|86383.7|86433.8|86383.8|86430.1|86380.1|31
1630329000000|2021-08-30 13:10:00|86431.6|86381.6|86430.4|86380.4|86432.4|86382.4|86428.8|86378.8|38
1630329010000|2021-08-30 13:10:10|86430.6|86380.6|86430.5|86380.5|86434.6|86384.6|86429.5|86379.5|40
1630329020000|2021-08-30 13:10:20|86430.6|86380.6|86429|86379|86431.4|86381.4|86427.8|86377.8|35
1630329030000|2021-08-30 13:10:30|86428.7|86378.7|86427.6|86377.6|86430.8|86380.8|86424.5|86374.5|40
1630329040000|2021-08-30 13:10:40|86428.6|86378.6|86433.8|86383.8|86433.8|86383.8|86426.4|86376.4|37
1630329050000|2021-08-30 13:10:50|86433.4|86383.4|86429.9|86379.9|86435|86385|86429.6|86379.6|43
1630329060000|2021-08-30 13:11:00|86429.7|86379.7|86428.9|86378.9|86429.9|86379.9|86426|86376|40
1630329070000|2021-08-30 13:11:10|86429.1|86379.1|86429.3|86379.3|86432.9|86382.9|86428.4|86378.4|50
1630329080000|2021-08-30 13:11:20|86429.2|86379.2|86429.6|86379.6|86429.9|86379.9|86427.9|86377.9|33
1630329090000|2021-08-30 13:11:30|86429.7|86379.7|86425.3|86375.3|86429.7|86379.7|86425.3|86375.3|27
1630329100000|2021-08-30 13:11:40|86424.9|86374.9|86424.8|86374.8|86425.9|86375.9|86423.8|86373.8|28
1630329110000|2021-08-30 13:11:50|86424.7|86374.7|86393.1|86343.1|86424.7|86374.7|86388.6|86338.6|55
1630329120000|2021-08-30 13:12:00|86392.9|86342.9|86390.5|86340.5|86393.2|86343.2|86390.1|86340.1|34
1630329130000|2021-08-30 13:12:10|86391.2|86341.2|86390.1|86340.1|86392.5|86342.5|86386.6|86336.6|27
1630329140000|2021-08-30 13:12:20|86389.6|86339.6|86390.8|86340.8|86391.5|86341.5|86388.5|86338.5|38
1630329150000|2021-08-30 13:12:30|86391|86341|86389.3|86339.3|86391.2|86341.2|86388.8|86338.8|18
1630329160000|2021-08-30 13:12:40|86389.2|86339.2|86386.2|86336.2|86389.2|86339.2|86386.2|86336.2|36
1630329170000|2021-08-30 13:12:50|86386.6|86336.6|86393.1|86343.1|86395.1|86345.1|86386.3|86336.3|36
1630329180000|2021-08-30 13:13:00|86392.9|86342.9|86394.3|86344.3|86395|86345|86392|86342|32
1630329190000|2021-08-30 13:13:10|86394.8|86344.8|86394.3|86344.3|86394.8|86344.8|86393.7|86343.7|24
1630329200000|2021-08-30 13:13:20|86394|86344|86393.7|86343.7|86395.7|86345.7|86393.7|86343.7|18
1630329210000|2021-08-30 13:13:30|86394.1|86344.1|86390.3|86340.3|86395.1|86357.5|86382.5|86339.8|32
1630329220000|2021-08-30 13:13:40|86390|86340|86389.8|86339.8|86390.8|86340.8|86387.5|86337.5|43
1630329230000|2021-08-30 13:13:50|86389.7|86339.7|86389|86339|86390.7|86340.7|86389|86339|26
1630329240000|2021-08-30 13:14:00|86389.2|86339.2|86389.1|86339.1|86391.2|86341.2|86388|86338|51
1630329250000|2021-08-30 13:14:10|86389|86339|86389.5|86339.5|86390.4|86340.4|86388.9|86338.9|28
1630329260000|2021-08-30 13:14:20|86389.4|86339.4|86389.3|86339.3|86390|86340|86389.2|86339.2|16
1630329270000|2021-08-30 13:14:30|86389.2|86339.2|86388|86338|86389.4|86339.4|86387.1|86337.1|29
1630329280000|2021-08-30 13:14:40|86388.2|86338.2|86388.1|86338.1|86389.8|86339.8|86382.6|86332.6|35
1630329290000|2021-08-30 13:14:50|86387|86337|86390.1|86340.1|86392.2|86342.2|86386|86336|36
1630329300000|2021-08-30 13:15:00|86388.5|86338.5|86387.8|86337.8|86390.2|86340.2|86387.3|86337.3|40
1630329310000|2021-08-30 13:15:10|86387.7|86337.7|86386.1|86336.1|86388.2|86338.2|86385.2|86335.2|25
1630329320000|2021-08-30 13:15:20|86386.4|86336.4|86379.2|86329.2|86386.7|86336.7|86379.2|86329.2|24
1630329330000|2021-08-30 13:15:30|86377.9|86327.9|86367.8|86317.8|86380|86330|86365.4|86315.4|53
1630329340000|2021-08-30 13:15:40|86366.3|86316.3|86368.1|86318.1|86368.9|86318.9|86366.3|86316.3|25
1630329350000|2021-08-30 13:15:50|86367.7|86317.7|86369.7|86319.7|86369.7|86319.7|86366.6|86316.6|34
1630329360000|2021-08-30 13:16:00|86369.9|86319.9|86378.4|86328.4|86385.6|86335.6|86369.9|86319.9|49
1630329370000|2021-08-30 13:16:10|86378.7|86328.7|86378.7|86328.7|86380.7|86330.7|86377.9|86327.9|20
1630329380000|2021-08-30 13:16:20|86378.4|86328.4|86379.2|86329.2|86379.6|86329.6|86378|86328|14
1630329390000|2021-08-30 13:16:30|86379|86329|86372|86322|86380|86330|86369.7|86319.7|38
1630329400000|2021-08-30 13:16:40|86372.1|86322.1|86371.7|86321.7|86373.3|86323.3|86371.3|86321.3|25
1630329410000|2021-08-30 13:16:50|86371.8|86321.8|86371.5|86321.5|86373.1|86323.1|86370.6|86320.6|28
1630329420000|2021-08-30 13:17:00|86370.5|86320.5|86367.4|86317.4|86372.9|86322.9|86364.6|86314.6|31
1630329430000|2021-08-30 13:17:10|86368.1|86318.1|86369.4|86319.4|86371.3|86321.3|86366.8|86316.8|28
1630329440000|2021-08-30 13:17:20|86369|86319|86364.7|86314.7|86369.1|86319.1|86362.7|86312.7|33
1630329450000|2021-08-30 13:17:30|86364.8|86314.8|86361.2|86311.2|86364.8|86314.8|86359.1|86309.1|44
1630329460000|2021-08-30 13:17:40|86361.1|86311.1|86365|86315|86373|86332.5|86356.6|86311.1|56
1630329470000|2021-08-30 13:17:50|86365.8|86315.8|86365.6|86315.6|86367|86317|86364.5|86314.5|21
1630329480000|2021-08-30 13:18:00|86365.7|86315.7|86368|86318|86368.3|86318.3|86365.7|86315.7|31
1630329490000|2021-08-30 13:18:10|86367.4|86317.4|86368.8|86318.8|86368.8|86318.8|86367.4|86317.4|7
1630329500000|2021-08-30 13:18:20|86368.4|86318.4|86368.1|86318.1|86369|86319|86367.5|86317.5|19
1630329510000|2021-08-30 13:18:30|86368.3|86318.3|86376.3|86326.3|86378|86328|86368.3|86318.3|33
1630329520000|2021-08-30 13:18:40|86376.2|86326.2|86376.3|86326.3|86376.3|86326.3|86375.1|86325.1|23
1630329530000|2021-08-30 13:18:50|86376.2|86326.2|86393.2|86343.2|86394.4|86344.4|86375.2|86325.2|57
1630329540000|2021-08-30 13:19:00|86392|86342|86389.8|86339.8|86393.1|86343.1|86389.6|86339.6|25
1630329550000|2021-08-30 13:19:10|86389.5|86339.5|86390.1|86340.1|86390.7|86340.7|86388|86338|38
1630329560000|2021-08-30 13:19:20|86390|86340|86393.4|86343.4|86394.5|86344.5|86388.4|86338.4|40
1630329570000|2021-08-30 13:19:30|86393.5|86343.5|86398|86348|86398.4|86359.9|86384.4|86343.1|45
1630329580000|2021-08-30 13:19:40|86397.9|86347.9|86397.7|86347.7|86398.4|86348.4|86397.1|86347.1|21
1630329590000|2021-08-30 13:19:50|86397.2|86347.2|86391.4|86366.4|86405|86367.7|86390.6|86347|39
1630329600000|2021-08-30 13:20:00|86391.2|86366.2|86390.4|86365.4|86392.4|86367.4|86389.8|86364.8|34
1630329610000|2021-08-30 13:20:10|86390.7|86365.7|86392|86367|86392|86367|86389.6|86364.6|28
1630329620000|2021-08-30 13:20:20|86391.9|86366.9|86405.1|86355.1|86405.4|86367.3|86391.9|86353.9|29
1630329630000|2021-08-30 13:20:30|86405.5|86355.5|86404.6|86354.6|86405.6|86355.6|86404.6|86354.6|12
1630329640000|2021-08-30 13:20:40|86404.7|86354.7|86390.1|86340.1|86404.7|86354.7|86390.1|86340.1|35
1630329650000|2021-08-30 13:20:50|86388.9|86338.9|86388.4|86338.4|86389.2|86339.2|86385|86335|35
1630329660000|2021-08-30 13:21:00|86388.5|86338.5|86387.8|86337.8|86388.9|86338.9|86387.6|86337.6|22
1630329670000|2021-08-30 13:21:10|86387.7|86337.7|86387.5|86337.5|86387.8|86337.8|86387.3|86337.3|14
1630329680000|2021-08-30 13:21:20|86387.4|86337.4|86381.4|86331.4|86388.5|86338.5|86380.9|86330.9|43
1630329690000|2021-08-30 13:21:30|86381.3|86331.3|86378.6|86328.6|86382.1|86332.1|86378|86328|35
1630329700000|2021-08-30 13:21:40|86379.2|86329.2|86374.4|86324.4|86379.4|86329.4|86373.8|86323.8|29
1630329710000|2021-08-30 13:21:50|86374.5|86324.5|86371.8|86321.8|86374.9|86324.9|86370.9|86320.9|37
1630329720000|2021-08-30 13:22:00|86371|86321|86378.3|86328.3|86378.3|86328.3|86369.9|86319.9|38
1630329730000|2021-08-30 13:22:10|86378|86328|86391.8|86341.8|86391.8|86341.8|86377.9|86327.9|56
1630329740000|2021-08-30 13:22:20|86391.7|86341.7|86391.5|86341.5|86393.7|86343.7|86391.2|86341.2|33
1630329750000|2021-08-30 13:22:30|86391.3|86341.3|86395.9|86345.9|86396.4|86346.4|86391.3|86341.3|43
1630329760000|2021-08-30 13:22:40|86396.1|86346.1|86396.4|86346.4|86397.6|86347.6|86395.2|86345.2|36
1630329770000|2021-08-30 13:22:50|86396.6|86346.6|86395.9|86345.9|86397.1|86347.1|86395.2|86345.2|35
1630329780000|2021-08-30 13:23:00|86395.8|86345.8|86399.1|86349.1|86399.1|86349.1|86395.7|86345.7|36
1630329790000|2021-08-30 13:23:10|86399.2|86349.2|86399.6|86349.6|86404.5|86354.5|86396.9|86346.9|50
1630329800000|2021-08-30 13:23:20|86401.9|86351.9|86402.4|86352.4|86403.3|86353.3|86401.6|86351.6|39
1630329810000|2021-08-30 13:23:30|86401.4|86351.4|86394.3|86344.3|86401.4|86351.4|86394|86344|60
1630329820000|2021-08-30 13:23:40|86394.4|86344.4|86391|86341|86394.4|86344.4|86388.9|86338.9|36
1630329830000|2021-08-30 13:23:50|86390.8|86340.8|86392.1|86342.1|86392.1|86342.1|86389.9|86339.9|19
1630329840000|2021-08-30 13:24:00|86391.9|86341.9|86388.1|86338.1|86391.9|86341.9|86387.6|86337.6|38
1630329850000|2021-08-30 13:24:10|86387.9|86337.9|86390.4|86340.4|86391.7|86341.7|86387.9|86337.9|25
1630329860000|2021-08-30 13:24:20|86390.5|86340.5|86391.3|86341.3|86391.3|86341.3|86390.1|86340.1|20
1630329870000|2021-08-30 13:24:30|86391.9|86341.9|86392.8|86342.8|86395.2|86345.2|86391.3|86341.3|26
1630329880000|2021-08-30 13:24:40|86392.9|86342.9|86392.6|86342.6|86392.9|86342.9|86389.3|86339.3|30
1630329890000|2021-08-30 13:24:50|86392.3|86342.3|86391.5|86341.5|86393.3|86343.3|86390.8|86340.8|23
1630329900000|2021-08-30 13:25:00|86391.8|86341.8|86382|86332|86391.8|86341.8|86380.7|86330.7|46
1630329910000|2021-08-30 13:25:10|86381.5|86331.5|86381.5|86331.5|86382.5|86332.5|86380.3|86330.3|39
1630329920000|2021-08-30 13:25:20|86382.3|86332.3|86383.4|86333.4|86385.5|86335.5|86382.3|86332.3|40
1630329930000|2021-08-30 13:25:30|86383.8|86333.8|86391.9|86341.9|86391.9|86341.9|86383.8|86333.8|47
1630329940000|2021-08-30 13:25:40|86392.1|86342.1|86392.8|86342.8|86394.9|86344.9|86391.4|86341.4|36
1630329950000|2021-08-30 13:25:50|86393|86343|86393|86343|86393.1|86343.1|86389.8|86339.8|50
1630329960000|2021-08-30 13:26:00|86392.8|86342.8|86397|86347|86398.6|86348.6|86392.8|86342.8|48
1630329970000|2021-08-30 13:26:10|86397.3|86347.3|86393.2|86343.2|86398.7|86348.7|86393|86343|43
1630329980000|2021-08-30 13:26:20|86393.5|86343.5|86389.2|86339.2|86393.8|86343.8|86388.2|86338.2|39
1630329990000|2021-08-30 13:26:30|86389.3|86339.3|86386|86336|86389.3|86339.3|86385|86335|49
1630330000000|2021-08-30 13:26:40|86386.1|86336.1|86386.2|86336.2|86386.2|86336.2|86384.1|86334.1|37
1630330010000|2021-08-30 13:26:50|86386.1|86336.1|86380.4|86330.4|86387.5|86337.5|86378.9|86328.9|36
1630330020000|2021-08-30 13:27:00|86380|86330|86377.7|86327.7|86380.4|86330.4|86377.3|86327.3|27
1630330030000|2021-08-30 13:27:10|86377.6|86327.6|86377.2|86327.2|86378|86328|86374.1|86324.1|45
1630330040000|2021-08-30 13:27:20|86375.9|86325.9|86377.3|86327.3|86378.1|86328.1|86375.4|86325.4|43
1630330050000|2021-08-30 13:27:30|86377.1|86327.1|86377.3|86327.3|86378.2|86328.2|86374.8|86324.8|38
1630330060000|2021-08-30 13:27:40|86375.4|86325.4|86377.3|86327.3|86378.9|86328.9|86375.4|86325.4|37
1630330070000|2021-08-30 13:27:50|86377.2|86327.2|86380.1|86330.1|86382.9|86332.9|86376.8|86326.8|40
1630330080000|2021-08-30 13:28:00|86379.9|86329.9|86375.7|86325.7|86379.9|86329.9|86374.4|86324.4|49
1630330090000|2021-08-30 13:28:10|86375.6|86325.6|86375.2|86325.2|86375.8|86325.8|86373.3|86323.3|36
1630330100000|2021-08-30 13:28:20|86375.1|86325.1|86376.4|86326.4|86376.7|86326.7|86374.4|86324.4|24
1630330110000|2021-08-30 13:28:30|86376.5|86326.5|86377.2|86327.2|86377.7|86327.7|86375.7|86325.7|22
1630330120000|2021-08-30 13:28:40|86377.3|86327.3|86376.8|86326.8|86377.4|86327.4|86374.7|86324.7|22
1630330130000|2021-08-30 13:28:50|86376.7|86326.7|86380.5|86330.5|86380.9|86330.9|86376.5|86326.5|28
1630330140000|2021-08-30 13:29:00|86379.9|86329.9|86376.9|86326.9|86381.8|86331.8|86376.9|86326.9|34
1630330150000|2021-08-30 13:29:10|86376.8|86326.8|86380.4|86330.4|86380.4|86330.4|86376.6|86326.6|30
1630330160000|2021-08-30 13:29:20|86380.5|86330.5|86378.8|86328.8|86380.5|86330.5|86374.2|86324.2|40
1630330170000|2021-08-30 13:29:30|86379.4|86329.4|86376.8|86326.8|86379.5|86329.5|86376.8|86326.8|19
1630330180000|2021-08-30 13:29:40|86376.4|86326.4|86374.3|86324.3|86376.9|86326.9|86374.3|86324.3|21
1630330190000|2021-08-30 13:29:50|86374.6|86324.6|86376.8|86326.8|86377.2|86327.2|86374.6|86324.6|32
1630330200000|2021-08-30 13:30:00|86376.7|86326.7|86378.6|86328.6|86379|86329|86374|86324|61
1630330210000|2021-08-30 13:30:10|86378.8|86328.8|86361.3|86336.3|86379.8|86336.3|86361.1|86323.8|49
1630330220000|2021-08-30 13:30:20|86361.7|86336.7|86371.7|86321.7|86372.4|86338.7|86360.3|86321.7|38
1630330230000|2021-08-30 13:30:30|86372|86322|86371.2|86321.2|86373.6|86323.6|86370.3|86320.3|43
1630330240000|2021-08-30 13:30:40|86371.6|86321.6|86372.3|86322.3|86373.4|86323.4|86371|86321|42
1630330250000|2021-08-30 13:30:50|86371.8|86321.8|86355.4|86330.4|86372.5|86332.2|86354.8|86317|43
1630330260000|2021-08-30 13:31:00|86355.2|86330.2|86381.4|86331.4|86383.3|86340.3|86354.9|86327.2|61
1630330270000|2021-08-30 13:31:10|86382|86332|86378.3|86328.3|86382|86332|86377|86327|56
1630330280000|2021-08-30 13:31:20|86377.3|86327.3|86374.5|86324.5|86379.9|86329.9|86374.5|86324.5|48
1630330290000|2021-08-30 13:31:30|86375.8|86325.8|86377.9|86327.9|86378|86337.8|86360.2|86322.7|51
1630330300000|2021-08-30 13:31:40|86378.1|86328.1|86378.3|86328.3|86381.2|86331.2|86377.6|86327.6|43
1630330310000|2021-08-30 13:31:50|86378.1|86328.1|86377.3|86327.3|86379.3|86329.3|86377|86327|37
1630330320000|2021-08-30 13:32:00|86376.5|86326.5|86375.9|86325.9|86376.5|86326.5|86372.3|86322.3|38
1630330330000|2021-08-30 13:32:10|86375.8|86325.8|86375.4|86325.4|86376.2|86326.2|86375.1|86325.1|24
1630330340000|2021-08-30 13:32:20|86375.3|86325.3|86360.1|86335.1|86375.5|86335.1|86360.1|86320|28
1630330350000|2021-08-30 13:32:30|86359.7|86334.7|86390.9|86340.9|86391.3|86341.3|86359.7|86326.7|57
1630330360000|2021-08-30 13:32:40|86391.2|86341.2|86391.8|86341.8|86392.5|86342.5|86389|86339|36
1630330370000|2021-08-30 13:32:50|86391.5|86341.5|86386.9|86336.9|86392|86342|86385.8|86335.8|54
1630330380000|2021-08-30 13:33:00|86385.3|86335.3|86384.9|86334.9|86385.9|86343.2|86366|86330.4|57
1630330390000|2021-08-30 13:33:10|86385.6|86335.6|86382.2|86332.2|86385.6|86335.6|86380.5|86330.5|41
1630330400000|2021-08-30 13:33:20|86382.3|86332.3|86385.5|86335.5|86386.3|86336.3|86382.3|86332.3|32
1630330410000|2021-08-30 13:33:30|86384.9|86334.9|86384.9|86334.9|86385.7|86335.7|86384.6|86334.6|42
1630330420000|2021-08-30 13:33:40|86384.8|86334.8|86382.2|86332.2|86385.1|86335.1|86381.2|86331.2|44
1630330430000|2021-08-30 13:33:50|86382.4|86332.4|86385.2|86335.2|86386.5|86336.5|86382.2|86332.2|41
1630330440000|2021-08-30 13:34:00|86385|86335|86392.4|86342.4|86392.7|86342.7|86385|86335|54
1630330450000|2021-08-30 13:34:10|86392.7|86342.7|86388.8|86338.8|86392.7|86342.7|86387.1|86337.1|48
1630330460000|2021-08-30 13:34:20|86388.4|86338.4|86387.2|86337.2|86392.6|86342.6|86386.2|86336.2|57
1630330470000|2021-08-30 13:34:30|86387.1|86337.1|86386.5|86336.5|86387.6|86337.6|86383.9|86333.9|39
1630330480000|2021-08-30 13:34:40|86386.3|86336.3|86384.6|86334.6|86386.6|86336.6|86384.6|86334.6|37
1630330490000|2021-08-30 13:34:50|86384.4|86334.4|86384.5|86334.5|86385.3|86335.3|86381.6|86331.6|39
1630330500000|2021-08-30 13:35:00|86385.6|86335.6|86367.3|86342.3|86385.6|86347.4|86366.5|86333.6|49
1630330510000|2021-08-30 13:35:10|86367.6|86342.6|86386.9|86336.9|86387.4|86344|86367.3|86332.1|45
1630330520000|2021-08-30 13:35:20|86386.8|86336.8|86387|86337|86389|86339|86386.8|86336.8|24
1630330530000|2021-08-30 13:35:30|86387.1|86337.1|86385.7|86335.7|86387.7|86337.7|86385.4|86335.4|31
1630330540000|2021-08-30 13:35:40|86385.8|86335.8|86384|86334|86386.2|86336.2|86380.5|86330.5|31
1630330550000|2021-08-30 13:35:50|86383.4|86333.4|86386.3|86336.3|86386.4|86336.4|86383.3|86333.3|31
1630330560000|2021-08-30 13:36:00|86385.4|86335.4|86390.5|86340.5|86391.1|86341.1|86384.8|86334.8|48
1630330570000|2021-08-30 13:36:10|86390|86340|86389.2|86339.2|86398.4|86348.4|86388.7|86338.7|56
1630330580000|2021-08-30 13:36:20|86388|86338|86380.8|86330.8|86389.7|86339.7|86378.7|86328.7|49
1630330590000|2021-08-30 13:36:30|86380.3|86330.3|86384.8|86334.8|86386.3|86336.3|86380.3|86330.3|43
1630330600000|2021-08-30 13:36:40|86384.3|86334.3|86382.5|86332.5|86384.9|86334.9|86381.3|86331.3|35
1630330610000|2021-08-30 13:36:50|86382.8|86332.8|86382.7|86332.7|86383.5|86333.5|86382.3|86332.3|29
1630330620000|2021-08-30 13:37:00|86382.6|86332.6|86368.7|86343.7|86386.9|86350.2|86367.8|86332.4|50
1630330630000|2021-08-30 13:37:10|86368.6|86343.6|86390.7|86340.7|86394.6|86355.1|86368.6|86335.5|52
1630330640000|2021-08-30 13:37:20|86390.4|86340.4|86381.7|86331.7|86390.5|86340.5|86381|86331|45
1630330650000|2021-08-30 13:37:30|86381.9|86331.9|86374.9|86324.9|86382.2|86332.2|86374.9|86324.9|31
1630330660000|2021-08-30 13:37:40|86374.8|86324.8|86374.9|86324.9|86377.8|86327.8|86374.4|86324.4|41
1630330670000|2021-08-30 13:37:50|86374.7|86324.7|86372.6|86322.6|86374.7|86324.7|86372.2|86322.2|33
1630330680000|2021-08-30 13:38:00|86372.8|86322.8|86373.3|86323.3|86373.9|86323.9|86372.1|86322.1|30
1630330690000|2021-08-30 13:38:10|86373.4|86323.4|86378.9|86328.9|86379.5|86329.5|86373.3|86323.3|36
1630330700000|2021-08-30 13:38:20|86378.8|86328.8|86377.7|86327.7|86379.3|86329.3|86377.3|86327.3|26
1630330710000|2021-08-30 13:38:30|86377.6|86327.6|86383|86333|86383.1|86343.9|86368.9|86326.8|28
1630330720000|2021-08-30 13:38:40|86383.7|86333.7|86373.5|86348.5|86383.7|86348.5|86371.5|86331.9|38
1630330730000|2021-08-30 13:38:50|86372.8|86347.8|86373|86348|86373.6|86348.6|86372.5|86347.5|24
1630330740000|2021-08-30 13:39:00|86373.2|86348.2|86371.8|86346.8|86373.2|86348.2|86371.7|86346.7|16
1630330750000|2021-08-30 13:39:10|86371.7|86346.7|86369.2|86344.2|86385|86347|86367.9|86331|30
1630330760000|2021-08-30 13:39:20|86369.5|86344.5|86367.4|86342.4|86369.5|86344.5|86366|86341|39
1630330770000|2021-08-30 13:39:30|86367.3|86342.3|86365|86340|86368.3|86343.3|86364.8|86339.8|14
1630330780000|2021-08-30 13:39:40|86365.4|86340.4|86367.7|86342.7|86370.3|86345.3|86364.5|86339.5|23
1630330790000|2021-08-30 13:39:50|86368|86343|86372.4|86347.4|86386.2|86349|86368|86334.5|37
1630330800000|2021-08-30 13:40:00|86372|86347|86384|86334|86384.8|86347|86369.3|86331.8|35
1630330810000|2021-08-30 13:40:10|86366.7|86341.7|86379|86329|86384.7|86341.7|86366.7|86328.8|39
1630330820000|2021-08-30 13:40:20|86378.9|86328.9|86381.2|86331.2|86383.7|86333.7|86378.9|86328.9|38
1630330830000|2021-08-30 13:40:30|86379.6|86329.6|86379.8|86329.8|86380.7|86330.7|86377.7|86327.7|52
1630330840000|2021-08-30 13:40:40|86379.6|86329.6|86379.9|86329.9|86380.1|86330.1|86378.6|86328.6|36
1630330850000|2021-08-30 13:40:50|86380|86330|86366.1|86341.1|86381.8|86341.3|86365.1|86327.3|38
1630330860000|2021-08-30 13:41:00|86366.6|86341.6|86368.6|86343.6|86368.6|86343.6|86365.1|86340.1|17
1630330870000|2021-08-30 13:41:10|86370.1|86345.1|86375.9|86350.9|86387.2|86351.4|86368.1|86335.7|53
1630330880000|2021-08-30 13:41:20|86375.7|86350.7|86375.3|86350.3|86376.6|86351.6|86375.1|86350.1|33
1630330890000|2021-08-30 13:41:30|86375.1|86350.1|86372.9|86347.9|86386.7|86352.7|86371.7|86334.5|39
1630330900000|2021-08-30 13:41:40|86372|86347|86373.7|86348.7|86374.4|86349.4|86371.6|86346.6|33
1630330910000|2021-08-30 13:41:50|86373.9|86348.9|86376.8|86351.8|86396.3|86356.1|86373.1|86340.9|50
1630330920000|2021-08-30 13:42:00|86377|86352|86393.3|86343.3|86396.6|86356.1|86376.3|86342.5|53
1630330930000|2021-08-30 13:42:10|86392.9|86342.9|86376.8|86351.8|86396.1|86358.1|86376.8|86341.2|54
1630330940000|2021-08-30 13:42:20|86376.9|86351.9|86393.2|86343.2|86395.2|86354.4|86375.2|86342.3|41
1630330950000|2021-08-30 13:42:30|86391.3|86341.3|86380.2|86355.2|86394.5|86357.9|86379.2|86341.3|36
1630330960000|2021-08-30 13:42:40|86380.3|86355.3|86380.2|86355.2|86381.8|86356.8|86379.7|86354.7|33
1630330970000|2021-08-30 13:42:50|86380|86355|86394.1|86344.1|86394.9|86355.2|86380|86341.2|35
1630330980000|2021-08-30 13:43:00|86393.4|86343.4|86397.1|86347.1|86397.8|86347.8|86393.4|86343.4|44
1630330990000|2021-08-30 13:43:10|86396.7|86346.7|86394.9|86344.9|86396.9|86346.9|86394.4|86344.4|44
1630331000000|2021-08-30 13:43:20|86394.8|86344.8|86394.1|86344.1|86395|86345|86393.4|86343.4|22
1630331010000|2021-08-30 13:43:30|86393.9|86343.9|86392.4|86342.4|86394.5|86344.5|86392.4|86342.4|19
1630331020000|2021-08-30 13:43:40|86392.5|86342.5|86394.9|86344.9|86396.1|86346.1|86392.1|86342.1|30
1630331030000|2021-08-30 13:43:50|86396.1|86346.1|86382.4|86357.4|86396.1|86358.3|86382|86345.4|22
1630331040000|2021-08-30 13:44:00|86382.2|86357.2|86394.3|86344.3|86397.4|86357.2|86376.8|86339.4|49
1630331050000|2021-08-30 13:44:10|86394.4|86344.4|86391.7|86341.7|86394.5|86344.5|86391.7|86341.7|33
1630331060000|2021-08-30 13:44:20|86391.9|86341.9|86391.4|86341.4|86393.4|86343.4|86390.1|86340.1|33
1630331070000|2021-08-30 13:44:30|86391.5|86341.5|86377.5|86352.5|86396.5|86353.2|86377.5|86339.9|38
1630331080000|2021-08-30 13:44:40|86377.2|86352.2|86380.1|86355.1|86380.6|86355.6|86377.2|86352.2|24
1630331090000|2021-08-30 13:44:50|86379.9|86354.9|86377.6|86352.6|86379.9|86354.9|86376.7|86351.7|31
1630331100000|2021-08-30 13:45:00|86377.3|86352.3|86392.1|86342.1|86393.2|86355.2|86377.3|86341.9|28
1630331110000|2021-08-30 13:45:10|86392.4|86342.4|86373.2|86348.2|86393.1|86351.1|86371.7|86338.6|46
1630331120000|2021-08-30 13:45:20|86373.3|86348.3|86372.4|86347.4|86374.2|86349.2|86371.9|86346.9|43
1630331130000|2021-08-30 13:45:30|86371.4|86346.4|86377.5|86327.5|86380.5|86346.6|86368.1|86325.8|50
1630331140000|2021-08-30 13:45:40|86377.3|86327.3|86361.4|86311.4|86377.3|86337.4|86351.6|86309.7|55
1630331150000|2021-08-30 13:45:50|86361.9|86311.9|86361.9|86311.9|86363.8|86313.8|86361.7|86311.7|38
1630331160000|2021-08-30 13:46:00|86359.2|86309.2|86360.7|86310.7|86361.3|86311.3|86355.3|86305.3|43
1630331170000|2021-08-30 13:46:10|86361.3|86311.3|86364.9|86314.9|86365.1|86315.1|86360.7|86310.7|44
1630331180000|2021-08-30 13:46:20|86365.1|86315.1|86367.4|86317.4|86369.3|86319.3|86364.9|86314.9|38
1630331190000|2021-08-30 13:46:30|86367.6|86317.6|86368|86318|86368.6|86318.6|86367.1|86317.1|40
1630331200000|2021-08-30 13:46:40|86368.1|86318.1|86368.2|86318.2|86369|86319|86367.5|86317.5|37
1630331210000|2021-08-30 13:46:50|86368.9|86318.9|86358.7|86333.7|86372.1|86334.5|86358.7|86318.9|35
1630331220000|2021-08-30 13:47:00|86358.6|86333.6|86359.4|86334.4|86361.3|86336.3|86358.6|86333.6|41
1630331230000|2021-08-30 13:47:10|86359.1|86334.1|86375.5|86325.5|86375.5|86336.1|86358.9|86324.3|31
1630331240000|2021-08-30 13:47:20|86375.9|86325.9|86374|86324|86376|86326|86373.2|86323.2|43
1630331250000|2021-08-30 13:47:30|86373.9|86323.9|86378.1|86328.1|86378.2|86328.2|86373.8|86323.8|40
1630331260000|2021-08-30 13:47:40|86378.2|86328.2|86374.3|86324.3|86378.7|86328.7|86370.8|86320.8|54
1630331270000|2021-08-30 13:47:50|86376.5|86326.5|86381.1|86331.1|86384.3|86346|86368|86326.5|54
1630331280000|2021-08-30 13:48:00|86381.2|86331.2|86370.9|86345.9|86381.2|86346.5|86366.5|86330.8|52
1630331290000|2021-08-30 13:48:10|86371.1|86346.1|86365.5|86340.5|86380.2|86346.3|86364.9|86329|44
1630331300000|2021-08-30 13:48:20|86365.6|86340.6|86364.8|86339.8|86366.8|86341.8|86364.8|86339.8|37
1630331310000|2021-08-30 13:48:30|86365.9|86340.9|86365.2|86340.2|86367.1|86342.1|86362.1|86337.1|54
1630331320000|2021-08-30 13:48:40|86365.4|86340.4|86380.3|86330.3|86382.2|86342.8|86364.8|86330.2|39
1630331330000|2021-08-30 13:48:50|86380.4|86330.4|86368.1|86343.1|86380.8|86343.1|86364.5|86327.5|45
1630331340000|2021-08-30 13:49:00|86368.6|86343.6|86385.1|86335.1|86385.1|86345.4|86368.3|86333.3|36
1630331350000|2021-08-30 13:49:10|86385.6|86335.6|86386.2|86336.2|86386.7|86336.7|86385.1|86335.1|36
1630331360000|2021-08-30 13:49:20|86386.1|86336.1|86387.4|86337.4|86388.5|86338.5|86382.7|86332.7|40
1630331370000|2021-08-30 13:49:30|86387.2|86337.2|86385.4|86335.4|86387.4|86337.4|86385.4|86335.4|21
1630331380000|2021-08-30 13:49:40|86385.8|86335.8|86384.2|86334.2|86386.2|86336.2|86382.5|86332.5|42
1630331390000|2021-08-30 13:49:50|86384.4|86334.4|86381.7|86331.7|86387.1|86345|86370|86331.7|38
1630331400000|2021-08-30 13:50:00|86381.8|86331.8|86380.9|86330.9|86381.8|86331.8|86379.4|86329.4|27
1630331410000|2021-08-30 13:50:10|86381.1|86331.1|86383.1|86333.1|86383.1|86333.1|86381.1|86331.1|21
1630331420000|2021-08-30 13:50:20|86383.2|86333.2|86384.8|86334.8|86384.8|86334.8|86381.1|86331.1|44
1630331430000|2021-08-30 13:50:30|86385.2|86335.2|86384.7|86334.7|86387.3|86337.3|86384.5|86334.5|49
1630331440000|2021-08-30 13:50:40|86384.5|86334.5|86388.9|86338.9|86390.1|86340.1|86384.5|86334.5|40
1630331450000|2021-08-30 13:50:50|86388.6|86338.6|86376.8|86351.8|86391.2|86351.9|86376.5|86337|45
1630331460000|2021-08-30 13:51:00|86376.4|86351.4|86391.7|86341.7|86394.5|86357.8|86376.3|86341.7|46
1630331470000|2021-08-30 13:51:10|86392.1|86342.1|86393.4|86343.4|86396.2|86346.2|86390|86340|41
1630331480000|2021-08-30 13:51:20|86394|86344|86402.5|86352.5|86402.5|86352.5|86394|86344|50
1630331490000|2021-08-30 13:51:30|86402.2|86352.2|86394.2|86369.2|86408.2|86370.2|86390.4|86352.2|59
1630331500000|2021-08-30 13:51:40|86394.6|86369.6|86394.4|86369.4|86394.8|86369.8|86392.6|86367.6|48
1630331510000|2021-08-30 13:51:50|86394.3|86369.3|86408.5|86358.5|86413.5|86374.1|86394.2|86357.8|55
1630331520000|2021-08-30 13:52:00|86408.1|86358.1|86412.2|86362.2|86414.4|86376.9|86399.8|86355.7|42
1630331530000|2021-08-30 13:52:10|86411.1|86361.1|86405.5|86355.5|86411.1|86370.7|86393.8|86355.5|52
1630331540000|2021-08-30 13:52:20|86405|86355|86393|86368|86406.9|86368.6|86391.3|86354.5|45
1630331550000|2021-08-30 13:52:30|86392.8|86367.8|86394|86369|86411|86369|86391.9|86352.6|50
1630331560000|2021-08-30 13:52:40|86392.7|86367.7|86392.3|86367.3|86395.6|86370.6|86391.6|86366.6|39
1630331570000|2021-08-30 13:52:50|86392.7|86367.7|86403.4|86353.4|86404.6|86367.7|86390.6|86353.4|28
1630331580000|2021-08-30 13:53:00|86402.4|86352.4|86382.5|86357.5|86402.4|86362.9|86381.4|86345.7|47
1630331590000|2021-08-30 13:53:10|86382.7|86357.7|86383.3|86358.3|86383.8|86358.8|86380.4|86355.4|44
1630331600000|2021-08-30 13:53:20|86383.4|86358.4|86397|86347|86399.9|86360.6|86382.8|86345|42
1630331610000|2021-08-30 13:53:30|86396.8|86346.8|86393.3|86368.3|86408.1|86369.8|86383.3|86346.8|51
1630331620000|2021-08-30 13:53:40|86392.9|86367.9|86401.6|86351.6|86407.5|86369|86392.1|86351.4|53
1630331630000|2021-08-30 13:53:50|86401.8|86351.8|86394.5|86369.5|86406.2|86369.5|86393.4|86351.4|49
1630331640000|2021-08-30 13:54:00|86394.2|86369.2|86395.9|86370.9|86397.2|86372.2|86393.7|86368.7|39
1630331650000|2021-08-30 13:54:10|86396.5|86371.5|86396.6|86371.6|86397.7|86372.7|86393.2|86368.2|34
1630331660000|2021-08-30 13:54:20|86398.4|86373.4|86398.7|86373.7|86411.1|86374.7|86396.2|86358.4|53
1630331670000|2021-08-30 13:54:30|86398.3|86373.3|86417.5|86367.5|86422.4|86375.2|86398.3|86364.9|64
1630331680000|2021-08-30 13:54:40|86417.2|86367.2|86399.8|86374.8|86417.4|86379.5|86399|86363.1|51
1630331690000|2021-08-30 13:54:50|86400|86375|86409.1|86359.1|86413.2|86375|86399.3|86358.4|44
1630331700000|2021-08-30 13:55:00|86409.6|86359.6|86409.2|86359.2|86410.8|86360.8|86409.1|86359.1|35
1630331710000|2021-08-30 13:55:10|86409.9|86359.9|86409.1|86359.1|86410.2|86360.2|86407.7|86357.7|41
1630331720000|2021-08-30 13:55:20|86409.2|86359.2|86407.6|86357.6|86409.2|86359.2|86407.3|86357.3|34
1630331730000|2021-08-30 13:55:30|86407.8|86357.8|86407.4|86357.4|86408.3|86358.3|86405.8|86355.8|39
1630331740000|2021-08-30 13:55:40|86407.5|86357.5|86411.6|86361.6|86413.3|86375.3|86396.7|86357.5|48
1630331750000|2021-08-30 13:55:50|86411.1|86361.1|86404.3|86354.3|86411.3|86361.3|86403.8|86353.8|41
1630331760000|2021-08-30 13:56:00|86404.5|86354.5|86391.3|86366.3|86406.4|86367.1|86389.6|86351.9|51
1630331770000|2021-08-30 13:56:10|86391.6|86366.6|86392.9|86367.9|86393.1|86368.1|86389.7|86364.7|51
1630331780000|2021-08-30 13:56:20|86393.1|86368.1|86391.6|86366.6|86393.7|86368.7|86391.4|86366.4|39
1630331790000|2021-08-30 13:56:30|86391.4|86366.4|86399.2|86349.2|86401.2|86366.7|86388.4|86348.3|44
1630331800000|2021-08-30 13:56:40|86399.3|86349.3|86374.7|86349.7|86399.8|86354.4|86374.1|86346.8|39
1630331810000|2021-08-30 13:56:50|86373.7|86348.7|86385.3|86335.3|86387.5|86350.2|86373.7|86333.2|32
1630331820000|2021-08-30 13:57:00|86384.1|86334.1|86390.6|86340.6|86391.1|86354|86372.8|86334.1|49
1630331830000|2021-08-30 13:57:10|86390.5|86340.5|86382.4|86357.4|86398.5|86358.5|86381|86340.5|60
1630331840000|2021-08-30 13:57:20|86382.6|86357.6|86379.1|86354.1|86383|86358|86378.4|86353.4|47
1630331850000|2021-08-30 13:57:30|86379.2|86354.2|86391.2|86341.2|86392.6|86357.1|86379|86341.2|43
1630331860000|2021-08-30 13:57:40|86390.9|86340.9|86388.6|86338.6|86392.4|86342.4|86388.6|86338.6|48
1630331870000|2021-08-30 13:57:50|86388.8|86338.8|86393.5|86343.5|86394.1|86344.1|86388.8|86338.8|50
1630331880000|2021-08-30 13:58:00|86393.9|86343.9|86406.4|86356.4|86407.5|86357.5|86393.6|86343.6|48
1630331890000|2021-08-30 13:58:10|86406.3|86356.3|86389.6|86364.6|86409.8|86369.1|86389.4|86356.3|47
1630331900000|2021-08-30 13:58:20|86390|86365|86384.8|86359.8|86390.5|86365.5|86384.8|86359.8|42
1630331910000|2021-08-30 13:58:30|86385.4|86360.4|86396.2|86346.2|86396.6|86362.2|86384|86346.2|44
1630331920000|2021-08-30 13:58:40|86396.3|86346.3|86399.7|86349.7|86400.4|86350.4|86395.8|86345.8|50
1630331930000|2021-08-30 13:58:50|86400|86350|86402.5|86352.5|86403|86353|86399.8|86349.8|35
1630331940000|2021-08-30 13:59:00|86402.9|86352.9|86396.9|86371.9|86412|86372.9|86394.9|86351.1|58
1630331950000|2021-08-30 13:59:10|86396.8|86371.8|86413|86363|86415.6|86375.6|86396.8|86360.2|54
1630331960000|2021-08-30 13:59:20|86412.7|86362.7|86414.5|86364.5|86417.9|86367.9|86412.7|86362.7|58
1630331970000|2021-08-30 13:59:30|86414.4|86364.4|86418.7|86368.7|86419.4|86369.4|86413.8|86363.8|53
1630331980000|2021-08-30 13:59:40|86418.4|86368.4|86417.1|86367.1|86421.9|86371.9|86415.5|86365.5|55
1630331990000|2021-08-30 13:59:50|86418.9|86368.9|86420.9|86370.9|86422.3|86380.8|86404.1|86366|62
1630332000000|2021-08-30 14:00:00|86420.7|86370.7|86427.9|86377.9|86428.3|86378.3|86417.9|86367.9|51
1630332010000|2021-08-30 14:00:10|86427.7|86377.7|86428.9|86378.9|86433|86392|86417|86377.7|50
1630332020000|2021-08-30 14:00:20|86428.8|86378.8|86433.7|86383.7|86433.7|86383.7|86427.1|86377.1|56
1630332030000|2021-08-30 14:00:30|86431.8|86381.8|86432.2|86382.2|86433.2|86383.2|86427.8|86377.8|60
1630332040000|2021-08-30 14:00:40|86431.6|86381.6|86431.7|86381.7|86433.5|86383.5|86431|86381|51
1630332050000|2021-08-30 14:00:50|86431.6|86381.6|86426.7|86376.7|86431.6|86381.6|86425.7|86375.7|54
1630332060000|2021-08-30 14:01:00|86426.6|86376.6|86406.9|86381.9|86427.4|86381.9|86406.9|86360.7|63
1630332070000|2021-08-30 14:01:10|86404.7|86379.7|86409.5|86359.5|86419.2|86379.7|86403.7|86359.5|52
1630332080000|2021-08-30 14:01:20|86409.3|86359.3|86405.2|86355.2|86410|86360|86404.7|86354.7|53
1630332090000|2021-08-30 14:01:30|86405.5|86355.5|86402.8|86352.8|86407|86357|86401.5|86351.5|56
1630332100000|2021-08-30 14:01:40|86402.6|86352.6|86400.5|86350.5|86406|86356|86398.2|86348.2|55
1630332110000|2021-08-30 14:01:50|86400.7|86350.7|86401.9|86351.9|86403|86353|86400.7|86350.7|45
1630332120000|2021-08-30 14:02:00|86401.8|86351.8|86399.5|86349.5|86402.8|86352.8|86396.1|86346.1|54
1630332130000|2021-08-30 14:02:10|86398.8|86348.8|86399.9|86349.9|86400.9|86350.9|86398.3|86348.3|58
1630332140000|2021-08-30 14:02:20|86400|86350|86399.1|86349.1|86403.6|86353.6|86399.1|86349.1|45
1630332150000|2021-08-30 14:02:30|86399.4|86349.4|86395.3|86345.3|86401.1|86351.1|86394.5|86344.5|51
1630332160000|2021-08-30 14:02:40|86394.6|86344.6|86388.9|86338.9|86395.3|86345.3|86388.5|86338.5|51
1630332170000|2021-08-30 14:02:50|86388.4|86338.4|86385.3|86335.3|86388.7|86338.7|86385|86335|45
1630332180000|2021-08-30 14:03:00|86384.7|86334.7|86375.6|86325.6|86384.9|86339.9|86361|86322.1|53
1630332190000|2021-08-30 14:03:10|86375.7|86325.7|86381.1|86331.1|86381.1|86340.5|86364.1|86325.7|53
1630332200000|2021-08-30 14:03:20|86378.9|86328.9|86368.9|86343.9|86382.7|86344.4|86366.7|86327.4|43
1630332210000|2021-08-30 14:03:30|86369.3|86344.3|86369.4|86319.4|86376.3|86344.3|86365.3|86318|53
1630332220000|2021-08-30 14:03:40|86369.5|86319.5|86373.1|86323.1|86373.8|86323.8|86369.5|86319.5|44
1630332230000|2021-08-30 14:03:50|86373.2|86323.2|86375.4|86325.4|86376.7|86326.7|86373.1|86323.1|36
1630332240000|2021-08-30 14:04:00|86375.6|86325.6|86388.6|86338.6|86388.6|86338.6|86375.6|86325.6|48
1630332250000|2021-08-30 14:04:10|86388.8|86338.8|86385.8|86335.8|86388.8|86345.8|86367.2|86332.2|51
1630332260000|2021-08-30 14:04:20|86385.7|86335.7|86384.8|86334.8|86387.7|86349.8|86372.9|86332.6|49
1630332270000|2021-08-30 14:04:30|86385.3|86335.3|86370.8|86345.8|86386.6|86347.3|86369.7|86332.9|44
1630332280000|2021-08-30 14:04:40|86370.9|86345.9|86380.4|86330.4|86387.7|86345.9|86370.8|86330.4|39
1630332290000|2021-08-30 14:04:50|86380.7|86330.7|86381.6|86331.6|86382.4|86343.1|86366.5|86329.8|52
1630332300000|2021-08-30 14:05:00|86381.5|86331.5|86378.4|86328.4|86381.9|86331.9|86377|86327|55
1630332310000|2021-08-30 14:05:10|86378|86328|86370.4|86320.4|86379.6|86329.6|86367.9|86317.9|49
1630332320000|2021-08-30 14:05:20|86370.5|86320.5|86372.1|86322.1|86372.1|86322.1|86369.6|86319.6|31
1630332330000|2021-08-30 14:05:30|86367.7|86317.7|86366.4|86316.4|86368.2|86318.2|86365|86315|50
1630332340000|2021-08-30 14:05:40|86367|86317|86371.8|86321.8|86377.9|86327.9|86366.4|86316.4|58
1630332350000|2021-08-30 14:05:50|86371.2|86321.2|86370.6|86320.6|86374.6|86324.6|86369.9|86319.9|43
1630332360000|2021-08-30 14:06:00|86370.2|86320.2|86371.7|86321.7|86374.7|86324.7|86369.6|86319.6|42
1630332370000|2021-08-30 14:06:10|86371.8|86321.8|86372.5|86322.5|86372.5|86322.5|86368.9|86318.9|42
1630332380000|2021-08-30 14:06:20|86371.9|86321.9|86371.2|86321.2|86374.2|86324.2|86371.1|86321.1|44
1630332390000|2021-08-30 14:06:30|86371|86321|86368.3|86318.3|86371.3|86321.3|86367|86317|41
1630332400000|2021-08-30 14:06:40|86368.6|86318.6|86370|86320|86371.2|86321.2|86368.4|86318.4|38
1630332410000|2021-08-30 14:06:50|86369.6|86319.6|86372.9|86322.9|86373.4|86323.4|86369.4|86319.4|50
1630332420000|2021-08-30 14:07:00|86372.4|86322.4|86369|86319|86373.5|86323.5|86369|86319|36
1630332430000|2021-08-30 14:07:10|86368.5|86318.5|86368.5|86318.5|86369.7|86319.7|86367.5|86317.5|48
1630332440000|2021-08-30 14:07:20|86368.7|86318.7|86370.9|86320.9|86371|86321|86364.9|86314.9|48
1630332450000|2021-08-30 14:07:30|86371.3|86321.3|86368.7|86318.7|86371.4|86321.4|86368.5|86318.5|41
1630332460000|2021-08-30 14:07:40|86369.1|86319.1|86369.2|86319.2|86369.3|86319.3|86365.7|86315.7|45
1630332470000|2021-08-30 14:07:50|86369|86319|86369.7|86319.7|86373.1|86323.1|86367|86317|43
1630332480000|2021-08-30 14:08:00|86370.2|86320.2|86370.3|86320.3|86371.3|86321.3|86369.2|86319.2|34
1630332490000|2021-08-30 14:08:10|86370.5|86320.5|86368.6|86318.6|86372.6|86322.6|86367.3|86317.3|41
1630332500000|2021-08-30 14:08:20|86368.7|86318.7|86369.3|86319.3|86370.8|86320.8|86368.2|86318.2|44
1630332510000|2021-08-30 14:08:30|86369.5|86319.5|86366.9|86316.9|86369.9|86319.9|86364.9|86314.9|48
1630332520000|2021-08-30 14:08:40|86366.7|86316.7|86377|86327|86377|86340.9|86362.2|86316.4|38
1630332530000|2021-08-30 14:08:50|86376.3|86326.3|86377|86327|86377.6|86339.4|86362.2|86324.4|57
1630332540000|2021-08-30 14:09:00|86376.3|86326.3|86367|86342|86380.6|86344.3|86363.8|86325.8|51
1630332550000|2021-08-30 14:09:10|86366.5|86341.5|86381.5|86331.5|86381.8|86342.3|86366.2|86328.3|42
1630332560000|2021-08-30 14:09:20|86381.8|86331.8|86379.7|86329.7|86381.8|86345.5|86366.8|86329.2|44
1630332570000|2021-08-30 14:09:30|86380.2|86330.2|86362.6|86337.6|86380.2|86342.8|86362.6|86328.9|49
1630332580000|2021-08-30 14:09:40|86363.2|86338.2|86370.1|86345.1|86380|86347.1|86363.2|86328.3|45
1630332590000|2021-08-30 14:09:50|86381.2|86331.2|86375.5|86325.5|86386.2|86346.6|86368.3|86325.5|55
1630332600000|2021-08-30 14:10:00|86374.1|86324.1|86368.3|86318.3|86375|86325|86366.8|86316.8|56
1630332610000|2021-08-30 14:10:10|86369.3|86319.3|86369|86319|86372.1|86322.1|86368.7|86318.7|41
1630332620000|2021-08-30 14:10:20|86368.9|86318.9|86368.4|86318.4|86368.9|86318.9|86366.9|86316.9|39
1630332630000|2021-08-30 14:10:30|86368.2|86318.2|86371|86321|86371.2|86321.2|86367.6|86317.6|33
1630332640000|2021-08-30 14:10:40|86370.9|86320.9|86371.4|86321.4|86371.9|86321.9|86370.6|86320.6|27
1630332650000|2021-08-30 14:10:50|86371.1|86321.1|86371.1|86321.1|86371.7|86321.7|86370.1|86320.1|20
1630332660000|2021-08-30 14:11:00|86371|86321|86374|86324|86376.3|86326.3|86370.8|86320.8|43
1630332670000|2021-08-30 14:11:10|86373.8|86323.8|86379.8|86329.8|86379.8|86329.8|86373.8|86323.8|41
1630332680000|2021-08-30 14:11:20|86380.3|86330.3|86386.2|86336.2|86387.4|86337.4|86379.3|86329.3|46
1630332690000|2021-08-30 14:11:30|86386.7|86336.7|86386.8|86336.8|86389.8|86339.8|86386.3|86336.3|47
1630332700000|2021-08-30 14:11:40|86388.7|86338.7|86380.9|86330.9|86388.7|86338.7|86380.8|86330.8|52
1630332710000|2021-08-30 14:11:50|86380.3|86330.3|86378.3|86328.3|86382|86332|86378.3|86328.3|48
1630332720000|2021-08-30 14:12:00|86378.5|86328.5|86379|86329|86381.1|86331.1|86374|86324|61
1630332730000|2021-08-30 14:12:10|86379.1|86329.1|86382|86332|86384.4|86334.4|86376.5|86326.5|46
1630332740000|2021-08-30 14:12:20|86382.7|86332.7|86380.3|86330.3|86384.5|86334.5|86374|86324|63
1630332750000|2021-08-30 14:12:30|86380.4|86330.4|86381.8|86331.8|86381.8|86331.8|86379.6|86329.6|54
1630332760000|2021-08-30 14:12:40|86381.7|86331.7|86385.9|86335.9|86386|86336|86381.3|86331.3|50
1630332770000|2021-08-30 14:12:50|86385.4|86335.4|86384.5|86334.5|86386.4|86336.4|86384.1|86334.1|37
1630332780000|2021-08-30 14:13:00|86384.3|86334.3|86387.3|86337.3|86388.6|86338.6|86383.8|86333.8|42
1630332790000|2021-08-30 14:13:10|86387|86337|86391.8|86341.8|86393|86343|86386.3|86336.3|41
1630332800000|2021-08-30 14:13:20|86391.7|86341.7|86375.3|86350.3|86392.6|86350.3|86373.4|86334.3|55
1630332810000|2021-08-30 14:13:30|86374.7|86349.7|86388.5|86338.5|86393.4|86350|86374.6|86337.8|57
1630332820000|2021-08-30 14:13:40|86388.4|86338.4|86390.8|86340.8|86391.5|86341.5|86388.4|86338.4|42
1630332830000|2021-08-30 14:13:50|86391.1|86341.1|86391.9|86341.9|86396.3|86346.3|86390.1|86340.1|50
1630332840000|2021-08-30 14:14:00|86392.4|86342.4|86387.8|86337.8|86392.4|86342.4|86384|86334|43
1630332850000|2021-08-30 14:14:10|86389|86339|86385.2|86335.2|86390.2|86348.6|86372.8|86334.9|36
1630332860000|2021-08-30 14:14:20|86385|86335|86377.2|86352.2|86391.4|86354.5|86377.1|86334.3|37
1630332870000|2021-08-30 14:14:30|86378.4|86353.4|86377.8|86352.8|86380.1|86355.1|86377.2|86352.2|32
1630332880000|2021-08-30 14:14:40|86377.2|86352.2|86376.7|86351.7|86392.8|86355.9|86376.7|86342.7|45
1630332890000|2021-08-30 14:14:50|86389.6|86339.6|86386.6|86336.6|86391.1|86353.3|86375.9|86336.6|36
1630332900000|2021-08-30 14:15:00|86374.5|86349.5|86377|86352|86392.9|86353.7|86374.5|86340.4|51
1630332910000|2021-08-30 14:15:10|86377.2|86352.2|86391.8|86341.8|86391.8|86354.1|86377.1|86340.8|28
1630332920000|2021-08-30 14:15:20|86391.3|86341.3|86391.3|86341.3|86391.7|86341.7|86390.2|86340.2|31
1630332930000|2021-08-30 14:15:30|86391.6|86341.6|86389.5|86339.5|86392.6|86342.6|86389.5|86339.5|23
1630332940000|2021-08-30 14:15:40|86389.4|86339.4|86391.6|86341.6|86391.6|86341.6|86388.2|86338.2|24
1630332950000|2021-08-30 14:15:50|86391.8|86341.8|86393.5|86343.5|86396.6|86346.6|86390.9|86340.9|43
1630332960000|2021-08-30 14:16:00|86393.8|86343.8|86388.7|86338.7|86394.1|86355.4|86380.4|86338.7|27
1630332970000|2021-08-30 14:16:10|86389.1|86339.1|86389|86364|86398.6|86364|86377.4|86339.1|48
1630332980000|2021-08-30 14:16:20|86387.9|86362.9|86403.3|86353.3|86405.5|86368.3|86386.4|86351.3|60
1630332990000|2021-08-30 14:16:30|86402.2|86352.2|86404.8|86354.8|86405.6|86355.6|86401.7|86351.7|40
1630333000000|2021-08-30 14:16:40|86405.5|86355.5|86404.9|86354.9|86405.7|86355.7|86404.1|86354.1|26
1630333010000|2021-08-30 14:16:50|86404.7|86354.7|86406|86356|86406|86356|86404.7|86354.7|27
1630333020000|2021-08-30 14:17:00|86405.9|86355.9|86416.3|86366.3|86420|86370|86404.7|86354.7|52
1630333030000|2021-08-30 14:17:10|86417.3|86367.3|86415.7|86365.7|86417.3|86367.3|86409.9|86359.9|50
1630333040000|2021-08-30 14:17:20|86416.4|86366.4|86419.9|86369.9|86420.3|86370.3|86414.4|86364.4|48
1630333050000|2021-08-30 14:17:30|86420.6|86370.6|86419.6|86369.6|86421|86371|86417.7|86367.7|46
1630333060000|2021-08-30 14:17:40|86419.3|86369.3|86421.2|86371.2|86422.6|86372.6|86419.3|86369.3|37
1630333070000|2021-08-30 14:17:50|86421.1|86371.1|86419.4|86369.4|86421.3|86371.3|86418.5|86368.5|37
1630333080000|2021-08-30 14:18:00|86418.6|86368.6|86421.3|86371.3|86421.3|86371.3|86418.6|86368.6|40
1630333090000|2021-08-30 14:18:10|86422.5|86372.5|86420.7|86370.7|86424.8|86374.8|86419.7|86369.7|35
1630333100000|2021-08-30 14:18:20|86421.1|86371.1|86426.8|86376.8|86427.1|86377.1|86421.1|86371.1|43
1630333110000|2021-08-30 14:18:30|86426.5|86376.5|86425.6|86375.6|86427.7|86377.7|86425.1|86375.1|38
1630333120000|2021-08-30 14:18:40|86425.7|86375.7|86423.4|86373.4|86425.9|86375.9|86422.5|86372.5|45
1630333130000|2021-08-30 14:18:50|86423.2|86373.2|86413.2|86388.2|86425.5|86389.1|86411.9|86372.9|38
1630333140000|2021-08-30 14:19:00|86413.9|86388.9|86435.1|86385.1|86437.6|86400.9|86413.9|86379.3|59
1630333150000|2021-08-30 14:19:10|86435.7|86385.7|86410.4|86385.4|86435.7|86392.5|86410.4|86375.3|44
1630333160000|2021-08-30 14:19:20|86409.6|86384.6|86419.7|86369.7|86422.3|86387.9|86407.4|86368.5|45
1630333170000|2021-08-30 14:19:30|86419.4|86369.4|86403.8|86378.8|86419.4|86380.9|86402.6|86368|40
1630333180000|2021-08-30 14:19:40|86404.1|86379.1|86411.7|86361.7|86412.1|86379.1|86400.1|86360.8|43
1630333190000|2021-08-30 14:19:50|86411.3|86361.3|86398.4|86373.4|86411.7|86374|86398|86360.1|35
1630333200000|2021-08-30 14:20:00|86398.1|86373.1|86409.7|86359.7|86413.2|86375.7|86395.8|86357|39
1630333210000|2021-08-30 14:20:10|86409.8|86359.8|86414.4|86364.4|86416|86366|86409.8|86359.8|38
1630333220000|2021-08-30 14:20:20|86413.5|86363.5|86421.9|86371.9|86422.6|86372.6|86413.5|86363.5|42
1630333230000|2021-08-30 14:20:30|86420.9|86370.9|86421.8|86371.8|86421.8|86371.8|86420.8|86370.8|22
1630333240000|2021-08-30 14:20:40|86421.7|86371.7|86421.9|86371.9|86422.5|86372.5|86418.2|86368.2|36
1630333250000|2021-08-30 14:20:50|86422.2|86372.2|86413.4|86388.4|86422.7|86389.9|86412.6|86371.7|32
1630333260000|2021-08-30 14:21:00|86413.7|86388.7|86425.6|86375.6|86429.4|86390.9|86412.2|86375.6|40
1630333270000|2021-08-30 14:21:10|86425.9|86375.9|86411.3|86386.3|86426|86386.8|86411.1|86373.4|31
1630333280000|2021-08-30 14:21:20|86410.3|86385.3|86426.6|86376.6|86427.6|86387.8|86408.4|86371.6|51
1630333290000|2021-08-30 14:21:30|86426.7|86376.7|86421.9|86371.9|86426.9|86376.9|86421.3|86371.3|27
1630333300000|2021-08-30 14:21:40|86422|86372|86428.2|86378.2|86429|86379|86421.6|86371.6|43
1630333310000|2021-08-30 14:21:50|86428|86378|86425.6|86375.6|86428.6|86378.6|86425.5|86375.5|39
1630333320000|2021-08-30 14:22:00|86425.9|86375.9|86425.3|86375.3|86426.8|86376.8|86425.2|86375.2|39
1630333330000|2021-08-30 14:22:10|86425.5|86375.5|86422.2|86372.2|86425.5|86375.5|86420.6|86370.6|39
1630333340000|2021-08-30 14:22:20|86422.5|86372.5|86417|86367|86422.6|86372.6|86416.5|86366.5|36
1630333350000|2021-08-30 14:22:30|86417.6|86367.6|86418.8|86368.8|86419.1|86369.1|86417.3|86367.3|36
1630333360000|2021-08-30 14:22:40|86419|86369|86419.2|86369.2|86422|86372|86419|86369|30
1630333370000|2021-08-30 14:22:50|86418.9|86368.9|86403.2|86378.2|86418.9|86378.6|86401.9|86365.4|43
1630333380000|2021-08-30 14:23:00|86403.5|86378.5|86415.6|86365.6|86416.6|86378.5|86402.9|86365.5|45
1630333390000|2021-08-30 14:23:10|86417.3|86367.3|86415.2|86365.2|86417.5|86367.5|86412.9|86362.9|41
1630333400000|2021-08-30 14:23:20|86415.5|86365.5|86417.9|86367.9|86417.9|86367.9|86414.4|86364.4|37
1630333410000|2021-08-30 14:23:30|86417.7|86367.7|86415.9|86365.9|86417.9|86367.9|86414.6|86364.6|45
1630333420000|2021-08-30 14:23:40|86416|86366|86418.4|86368.4|86419.5|86369.5|86415.1|86365.1|53
1630333430000|2021-08-30 14:23:50|86418.2|86368.2|86403.9|86378.9|86418.2|86379.6|86402.8|86365.2|39
1630333440000|2021-08-30 14:24:00|86404.1|86379.1|86401.4|86351.4|86405|86380|86395|86351.3|53
1630333450000|2021-08-30 14:24:10|86402|86352|86404.5|86354.5|86405.7|86355.7|86401|86351|39
1630333460000|2021-08-30 14:24:20|86404.9|86354.9|86405.8|86355.8|86405.9|86355.9|86402.4|86352.4|45
1630333470000|2021-08-30 14:24:30|86407.1|86357.1|86383.8|86358.8|86407.8|86361.2|86383.7|86347.5|57
1630333480000|2021-08-30 14:24:40|86383.9|86358.9|86397.1|86347.1|86398.3|86359.8|86383.9|86345.6|53
1630333490000|2021-08-30 14:24:50|86397.7|86347.7|86401.8|86351.8|86402.1|86352.1|86396.8|86346.8|60
1630333500000|2021-08-30 14:25:00|86401.7|86351.7|86401.7|86351.7|86402.1|86352.1|86398.6|86348.6|55
1630333510000|2021-08-30 14:25:10|86401.9|86351.9|86397.4|86347.4|86402.1|86352.1|86397|86347|46
1630333520000|2021-08-30 14:25:20|86397.2|86347.2|86398.9|86348.9|86399|86349|86396.7|86346.7|32
1630333530000|2021-08-30 14:25:30|86399|86349|86394.8|86344.8|86400.8|86350.8|86394.8|86344.8|52
1630333540000|2021-08-30 14:25:40|86395|86345|86393|86343|86395.1|86345.1|86390.5|86340.5|48
1630333550000|2021-08-30 14:25:50|86392.6|86342.6|86391|86341|86392.9|86342.9|86390.8|86340.8|30
1630333560000|2021-08-30 14:26:00|86391.1|86341.1|86393.8|86343.8|86393.8|86343.8|86390.4|86340.4|30
1630333570000|2021-08-30 14:26:10|86394.7|86344.7|86396.6|86346.6|86397.3|86347.3|86394.7|86344.7|29
1630333580000|2021-08-30 14:26:20|86396.5|86346.5|86394.7|86344.7|86396.8|86346.8|86394.7|86344.7|28
1630333590000|2021-08-30 14:26:30|86394.8|86344.8|86395.6|86345.6|86396.1|86346.1|86394.7|86344.7|25
1630333600000|2021-08-30 14:26:40|86395.4|86345.4|86394.5|86344.5|86395.9|86345.9|86394.5|86344.5|22
1630333610000|2021-08-30 14:26:50|86394.7|86344.7|86400.3|86350.3|86401.5|86351.5|86394.3|86344.3|36
1630333620000|2021-08-30 14:27:00|86400.4|86350.4|86397.2|86347.2|86400.7|86350.7|86394.4|86344.4|41
1630333630000|2021-08-30 14:27:10|86397.3|86347.3|86394.8|86344.8|86398.2|86348.2|86394.2|86344.2|35
1630333640000|2021-08-30 14:27:20|86394.2|86344.2|86394.3|86344.3|86394.7|86344.7|86392.1|86342.1|37
1630333650000|2021-08-30 14:27:30|86394.8|86344.8|86394|86344|86395.1|86345.1|86394|86344|26
1630333660000|2021-08-30 14:27:40|86393.8|86343.8|86396.5|86346.5|86398.2|86348.2|86392.8|86342.8|42
1630333670000|2021-08-30 14:27:50|86396.7|86346.7|86399.5|86349.5|86400.4|86350.4|86395.6|86345.6|28
1630333680000|2021-08-30 14:28:00|86398.5|86348.5|86401.6|86351.6|86403.9|86353.9|86398.5|86348.5|34
1630333690000|2021-08-30 14:28:10|86401.4|86351.4|86399.1|86349.1|86401.7|86351.7|86396.5|86346.5|35
1630333700000|2021-08-30 14:28:20|86399.3|86349.3|86399.8|86349.8|86399.8|86349.8|86399|86349|24
1630333710000|2021-08-30 14:28:30|86399.5|86349.5|86399.2|86349.2|86400.5|86350.5|86398.7|86348.7|23
1630333720000|2021-08-30 14:28:40|86398.8|86348.8|86399.8|86349.8|86400.1|86350.1|86397.7|86347.7|23
1630333730000|2021-08-30 14:28:50|86399.5|86349.5|86397.6|86347.6|86399.5|86349.5|86395.7|86345.7|38
1630333740000|2021-08-30 14:29:00|86397.9|86347.9|86400.6|86350.6|86401.8|86351.8|86393.7|86343.7|37
1630333750000|2021-08-30 14:29:10|86401.4|86351.4|86396.8|86346.8|86404.1|86354.1|86396.5|86346.5|44
1630333760000|2021-08-30 14:29:20|86397.8|86347.8|86405.1|86355.1|86405.7|86355.7|86397.8|86347.8|36
1630333770000|2021-08-30 14:29:30|86404.9|86354.9|86406.1|86356.1|86407.2|86357.2|86403.5|86353.5|42
1630333780000|2021-08-30 14:29:40|86408.4|86358.4|86410|86360|86410.8|86360.8|86407.8|86357.8|44
1630333790000|2021-08-30 14:29:50|86410.1|86360.1|86408.1|86358.1|86410.1|86360.1|86406.2|86356.2|46
1630333800000|2021-08-30 14:30:00|86409|86359|86402.2|86352.2|86409.4|86359.4|86400.4|86350.4|57
1630333810000|2021-08-30 14:30:10|86401.8|86351.8|86402.6|86352.6|86404.2|86354.2|86401.5|86351.5|50
1630333820000|2021-08-30 14:30:20|86401.6|86351.6|86403.8|86353.8|86404.1|86354.1|86401.6|86351.6|48
1630333830000|2021-08-30 14:30:30|86403.9|86353.9|86403.8|86353.8|86404.1|86354.1|86403.3|86353.3|28
1630333840000|2021-08-30 14:30:40|86403.4|86353.4|86402.2|86352.2|86404.6|86354.6|86402.2|86352.2|35
1630333850000|2021-08-30 14:30:50|86402.4|86352.4|86401.2|86351.2|86404.3|86354.3|86399.2|86349.2|42
1630333860000|2021-08-30 14:31:00|86402.3|86352.3|86400.4|86350.4|86402.5|86352.5|86400.4|86350.4|47
1630333870000|2021-08-30 14:31:10|86400.5|86350.5|86401.7|86351.7|86401.7|86351.7|86400.1|86350.1|23
1630333880000|2021-08-30 14:31:20|86401.8|86351.8|86408.6|86358.6|86409.7|86359.7|86401|86351|38
1630333890000|2021-08-30 14:31:30|86409.5|86359.5|86411|86361|86415.1|86365.1|86408.3|86358.3|55
1630333900000|2021-08-30 14:31:40|86410.5|86360.5|86412|86362|86414.1|86364.1|86406.8|86356.8|49
1630333910000|2021-08-30 14:31:50|86412.4|86362.4|86406.6|86356.6|86413.3|86363.3|86404.9|86354.9|41
1630333920000|2021-08-30 14:32:00|86405.9|86355.9|86409.5|86359.5|86409.5|86359.5|86405|86355|46
1630333930000|2021-08-30 14:32:10|86409.4|86359.4|86415.8|86365.8|86416.7|86366.7|86409.3|86359.3|33
1630333940000|2021-08-30 14:32:20|86416.1|86366.1|86409|86359|86417.5|86367.5|86408.2|86358.2|51
1630333950000|2021-08-30 14:32:30|86409.2|86359.2|86409.1|86359.1|86411.4|86361.4|86408.3|86358.3|36
1630333960000|2021-08-30 14:32:40|86409.4|86359.4|86409.6|86359.6|86412|86362|86408.6|86358.6|33
1630333970000|2021-08-30 14:32:50|86409.9|86359.9|86407.8|86357.8|86410.3|86360.3|86406.6|86356.6|35
1630333980000|2021-08-30 14:33:00|86407.7|86357.7|86404.5|86354.5|86409.3|86359.3|86404.2|86354.2|32
1630333990000|2021-08-30 14:33:10|86403.9|86353.9|86402.5|86352.5|86406.4|86356.4|86401.4|86351.4|44
1630334000000|2021-08-30 14:33:20|86401.6|86351.6|86403|86353|86403.7|86353.7|86401.5|86351.5|47
1630334010000|2021-08-30 14:33:30|86401.9|86351.9|86397|86347|86402.5|86365.1|86389|86345.4|35
1630334020000|2021-08-30 14:33:40|86396.6|86346.6|86391.9|86341.9|86396.7|86346.7|86391.6|86341.6|44
1630334030000|2021-08-30 14:33:50|86391.1|86341.1|86393.3|86343.3|86394.1|86344.1|86391.1|86341.1|31
1630334040000|2021-08-30 14:34:00|86393.7|86343.7|86389.1|86339.1|86394.6|86344.6|86382.6|86332.6|51
1630334050000|2021-08-30 14:34:10|86389.8|86339.8|86392.6|86342.6|86393.1|86343.1|86388.9|86338.9|36
1630334060000|2021-08-30 14:34:20|86392.9|86342.9|86392.8|86342.8|86395.8|86345.8|86392.4|86342.4|38
1630334070000|2021-08-30 14:34:30|86391.4|86341.4|86392.5|86342.5|86392.5|86342.5|86391|86341|32
1630334080000|2021-08-30 14:34:40|86392.7|86342.7|86389.3|86339.3|86392.7|86342.7|86388.3|86338.3|23
1630334090000|2021-08-30 14:34:50|86389.2|86339.2|86390.9|86340.9|86392.8|86342.8|86389.2|86339.2|29
1630334100000|2021-08-30 14:35:00|86391|86341|86391.2|86341.2|86391.6|86341.6|86390.4|86340.4|24
1630334110000|2021-08-30 14:35:10|86389.9|86339.9|86388|86338|86390.4|86340.4|86386.7|86336.7|29
1630334120000|2021-08-30 14:35:20|86388.4|86338.4|86376.8|86351.8|86388.7|86352.8|86375.7|86336.9|37
1630334130000|2021-08-30 14:35:30|86389.1|86339.1|86385.6|86335.6|86389.5|86339.5|86384.7|86334.7|32
1630334140000|2021-08-30 14:35:40|86386|86336|86386.8|86336.8|86387.4|86337.4|86385.5|86335.5|27
1630334150000|2021-08-30 14:35:50|86387.1|86337.1|86370.3|86345.3|86388.9|86350.5|86369.2|86332.3|43
1630334160000|2021-08-30 14:36:00|86370.4|86345.4|86383.2|86333.2|86383.6|86345.6|86369.3|86329.8|29
1630334170000|2021-08-30 14:36:10|86383.6|86333.6|86387.7|86337.7|86390.2|86340.2|86383.6|86333.6|43
1630334180000|2021-08-30 14:36:20|86387.9|86337.9|86389.2|86339.2|86391.4|86341.4|86387.9|86337.9|34
1630334190000|2021-08-30 14:36:30|86388.4|86338.4|86389.3|86339.3|86389.7|86339.7|86387.4|86337.4|41
1630334200000|2021-08-30 14:36:40|86388.8|86338.8|86389.2|86339.2|86389.8|86339.8|86388.3|86338.3|22
1630334210000|2021-08-30 14:36:50|86388.9|86338.9|86384.3|86334.3|86389.7|86339.7|86384.3|86334.3|31
1630334220000|2021-08-30 14:37:00|86384.4|86334.4|86383|86333|86386.9|86336.9|86383|86333|40
1630334230000|2021-08-30 14:37:10|86382.6|86332.6|86382.8|86332.8|86384.4|86334.4|86381.4|86331.4|27
1630334240000|2021-08-30 14:37:20|86383.1|86333.1|86382.7|86332.7|86383.6|86333.6|86381.6|86331.6|35
1630334250000|2021-08-30 14:37:30|86382.5|86332.5|86381.9|86331.9|86383|86333|86381.9|86331.9|16
1630334260000|2021-08-30 14:37:40|86382|86332|86382.9|86332.9|86384|86334|86381.6|86331.6|32
1630334270000|2021-08-30 14:37:50|86381.9|86331.9|86383.3|86333.3|86384.5|86334.5|86381.4|86331.4|37
1630334280000|2021-08-30 14:38:00|86384.4|86334.4|86381|86331|86384.8|86334.8|86380.9|86330.9|44
1630334290000|2021-08-30 14:38:10|86369.8|86344.8|86373.4|86323.4|86379.5|86344.8|86369.8|86322.8|59
1630334300000|2021-08-30 14:38:20|86373.5|86323.5|86373.8|86323.8|86375.7|86325.7|86373.1|86323.1|29
1630334310000|2021-08-30 14:38:30|86374.2|86324.2|86371|86321|86374.5|86324.5|86370.3|86320.3|44
1630334320000|2021-08-30 14:38:40|86371.1|86321.1|86370.9|86320.9|86372.3|86322.3|86370.1|86320.1|36
1630334330000|2021-08-30 14:38:50|86371.4|86321.4|86368.5|86318.5|86371.5|86321.5|86365.2|86315.2|31
1630334340000|2021-08-30 14:39:00|86367.1|86317.1|86365.2|86315.2|86367.1|86317.1|86363.4|86313.4|49
1630334350000|2021-08-30 14:39:10|86364.8|86314.8|86356.3|86306.3|86366.9|86325|86346.7|86305.1|35
1630334360000|2021-08-30 14:39:20|86355.9|86305.9|86353.1|86303.1|86355.9|86305.9|86344.6|86294.6|50
1630334370000|2021-08-30 14:39:30|86353.6|86303.6|86330.5|86305.5|86354.6|86310.1|86330.5|86293|45
1630334380000|2021-08-30 14:39:40|86332.8|86307.8|86344.3|86294.3|86344.3|86307.8|86332.8|86290.5|30
1630334390000|2021-08-30 14:39:50|86343.6|86293.6|86342.8|86292.8|86344.6|86294.6|86342.8|86292.8|12
1630334400000|2021-08-30 14:40:00|86343.3|86293.3|86339.9|86289.9|86343.4|86293.4|86335.5|86285.5|42
1630334410000|2021-08-30 14:40:10|86339.5|86289.5|86342|86292|86346.2|86296.2|86339.5|86289.5|40
1630334420000|2021-08-30 14:40:20|86341.5|86291.5|86340|86290|86342.7|86292.7|86338.5|86288.5|38
1630334430000|2021-08-30 14:40:30|86339.8|86289.8|86341.7|86291.7|86341.7|86291.7|86339.8|86289.8|33
1630334440000|2021-08-30 14:40:40|86341.3|86291.3|86336.5|86286.5|86345|86295|86334.8|86284.8|46
1630334450000|2021-08-30 14:40:50|86335.4|86285.4|86337.2|86287.2|86338.8|86288.8|86335.3|86285.3|42
1630334460000|2021-08-30 14:41:00|86336.7|86286.7|86329.9|86279.9|86336.7|86286.7|86326.8|86276.8|49
1630334470000|2021-08-30 14:41:10|86330.3|86280.3|86329.7|86279.7|86331.6|86281.6|86329.3|86279.3|27
1630334480000|2021-08-30 14:41:20|86329.8|86279.8|86330.8|86280.8|86331.5|86281.5|86329.8|86279.8|20
1630334490000|2021-08-30 14:41:30|86330.7|86280.7|86326|86276|86331.6|86281.6|86323.2|86273.2|40
1630334500000|2021-08-30 14:41:40|86327|86277|86304.9|86254.9|86327|86277|86302.5|86252.5|43
1630334510000|2021-08-30 14:41:50|86306.7|86256.7|86298.1|86248.1|86306.7|86256.7|86295.7|86245.7|49
1630334520000|2021-08-30 14:42:00|86297|86247|86302|86252|86303.4|86253.4|86297|86247|33
1630334530000|2021-08-30 14:42:10|86300.2|86250.2|86302|86252|86306.8|86269.8|86294.1|86250.2|45
1630334540000|2021-08-30 14:42:20|86303|86253|86303.4|86253.4|86306.8|86256.8|86299.4|86249.4|36
1630334550000|2021-08-30 14:42:30|86303.7|86253.7|86309.8|86259.8|86315|86265|86303.7|86253.7|38
1630334560000|2021-08-30 14:42:40|86310.1|86260.1|86305.6|86255.6|86310.4|86260.4|86303.8|86253.8|30
1630334570000|2021-08-30 14:42:50|86304.5|86254.5|86305.7|86255.7|86307.4|86257.4|86303.4|86253.4|21
1630334580000|2021-08-30 14:43:00|86305.4|86255.4|86304.8|86254.8|86305.8|86255.8|86301.6|86251.6|33
1630334590000|2021-08-30 14:43:10|86304.4|86254.4|86300.1|86250.1|86305.5|86255.5|86299.8|86249.8|34
1630334600000|2021-08-30 14:43:20|86301.4|86251.4|86300.2|86250.2|86302.3|86252.3|86299.6|86249.6|38
1630334610000|2021-08-30 14:43:30|86300.1|86250.1|86294.3|86244.3|86300.1|86250.1|86294|86244|38
1630334620000|2021-08-30 14:43:40|86294|86244|86294.9|86244.9|86297.7|86247.7|86293.4|86243.4|42
1630334630000|2021-08-30 14:43:50|86291.9|86241.9|86286.8|86236.8|86291.9|86241.9|86284.1|86234.1|53
1630334640000|2021-08-30 14:44:00|86286.9|86236.9|86288.1|86238.1|86288.5|86238.5|86286.5|86236.5|39
1630334650000|2021-08-30 14:44:10|86287.8|86237.8|86284.1|86234.1|86288.3|86238.3|86283.6|86233.6|28
1630334660000|2021-08-30 14:44:20|86284|86234|86304.5|86254.5|86305.7|86271.2|86284|86234|36
1630334670000|2021-08-30 14:44:30|86304.1|86254.1|86302.9|86277.9|86315.5|86279.7|86292.8|86253.8|49
1630334680000|2021-08-30 14:44:40|86302.8|86277.8|86295.3|86270.3|86312.3|86277.8|86291.5|86254.4|59
1630334690000|2021-08-30 14:44:50|86308.4|86258.4|86298.7|86248.7|86310.1|86270.4|86285.6|86248.3|58
1630334700000|2021-08-30 14:45:00|86299.4|86249.4|86294.5|86244.5|86300|86258.5|86280.4|86244.2|36
1630334710000|2021-08-30 14:45:10|86294.1|86244.1|86292.2|86242.2|86295|86245|86291.7|86241.7|34
1630334720000|2021-08-30 14:45:20|86292.3|86242.3|86295.9|86245.9|86295.9|86258.4|86282.3|86242.3|36
1630334730000|2021-08-30 14:45:30|86296|86246|86298|86248|86298.5|86260.8|86285.6|86245.9|32
1630334740000|2021-08-30 14:45:40|86296.7|86246.7|86300.1|86250.1|86302.7|86264.2|86287.4|86246.1|39
1630334750000|2021-08-30 14:45:50|86300.7|86250.7|86297.2|86247.2|86300.7|86250.7|86291.4|86241.4|52
1630334760000|2021-08-30 14:46:00|86298|86248|86289.4|86264.4|86306.5|86265.1|86289|86247.6|47
1630334770000|2021-08-30 14:46:10|86289.8|86264.8|86300.1|86250.1|86303.1|86264.8|86289.8|86249.2|53
1630334780000|2021-08-30 14:46:20|86300.3|86250.3|86286.8|86261.8|86300.4|86264|86285|86250.1|43
1630334790000|2021-08-30 14:46:30|86286.4|86261.4|86295.5|86245.5|86299.3|86262.5|86286.4|86245.5|36
1630334800000|2021-08-30 14:46:40|86295.8|86245.8|86299.8|86249.8|86299.8|86249.8|86295.5|86245.5|34
1630334810000|2021-08-30 14:46:50|86299.1|86249.1|86298.2|86248.2|86301|86251|86297.1|86247.1|45
1630334820000|2021-08-30 14:47:00|86298.1|86248.1|86283.8|86258.8|86300.7|86262.8|86283.8|86247.7|52
1630334830000|2021-08-30 14:47:10|86280.5|86255.5|86282.2|86232.2|86294.2|86256|86267.2|86229.6|63
1630334840000|2021-08-30 14:47:20|86281.3|86231.3|86280|86230|86284.6|86234.6|86280|86230|32
1630334850000|2021-08-30 14:47:30|86278.5|86228.5|86262.3|86237.3|86281.3|86237.7|86261.5|86224|45
1630334860000|2021-08-30 14:47:40|86263|86238|86280.4|86230.4|86281|86238.5|86262.1|86227|39
1630334870000|2021-08-30 14:47:50|86280|86230|86281.6|86231.6|86284.2|86234.2|86279.7|86229.7|38
1630334880000|2021-08-30 14:48:00|86282|86232|86281.8|86231.8|86284.4|86234.4|86281.4|86231.4|40
1630334890000|2021-08-30 14:48:10|86282|86232|86281.4|86231.4|86282.8|86232.8|86280.9|86230.9|23
1630334900000|2021-08-30 14:48:20|86281.1|86231.1|86286.8|86236.8|86287.8|86237.8|86281.1|86231.1|36
1630334910000|2021-08-30 14:48:30|86286.9|86236.9|86274.1|86224.1|86286.9|86247.2|86264.4|86219.1|49
1630334920000|2021-08-30 14:48:40|86274.4|86224.4|86270.7|86220.7|86275.5|86225.5|86267.5|86217.5|51
1630334930000|2021-08-30 14:48:50|86270.8|86220.8|86270.9|86220.9|86271|86221|86266.7|86216.7|36
1630334940000|2021-08-30 14:49:00|86269.2|86219.2|86260.9|86210.9|86271.3|86221.3|86260.6|86210.6|56
1630334950000|2021-08-30 14:49:10|86260.8|86210.8|86258.4|86208.4|86261.9|86211.9|86258.4|86208.4|52
1630334960000|2021-08-30 14:49:20|86258.3|86208.3|86256.1|86206.1|86258.6|86208.6|86255|86205|46
1630334970000|2021-08-30 14:49:30|86255.9|86205.9|86251.4|86201.4|86256.2|86206.2|86250|86200|42
1630334980000|2021-08-30 14:49:40|86251.2|86201.2|86250.1|86200.1|86251.2|86211.8|86235.7|86196.7|51
1630334990000|2021-08-30 14:49:50|86250.3|86200.3|86253.4|86203.4|86253.4|86210.9|86235.2|86198.4|60
1630335000000|2021-08-30 14:50:00|86253.6|86203.6|86258.2|86208.2|86258.2|86208.2|86252.7|86202.7|50
1630335010000|2021-08-30 14:50:10|86257.9|86207.9|86249.1|86199.1|86258.4|86208.4|86231.2|86193.9|68
1630335020000|2021-08-30 14:50:20|86248.8|86198.8|86238.3|86188.3|86248.8|86198.8|86238|86188|47
1630335030000|2021-08-30 14:50:30|86238.9|86188.9|86236.6|86186.6|86239.3|86189.3|86231.9|86181.9|54
1630335040000|2021-08-30 14:50:40|86237|86187|86232.8|86182.8|86237.6|86187.6|86232.7|86182.7|38
1630335050000|2021-08-30 14:50:50|86233|86183|86246.8|86196.8|86247.4|86197.4|86232.9|86182.9|44
1630335060000|2021-08-30 14:51:00|86246.6|86196.6|86244.7|86194.7|86248.2|86198.2|86244.4|86194.4|39
1630335070000|2021-08-30 14:51:10|86244.6|86194.6|86245.2|86195.2|86245.4|86195.4|86242.4|86192.4|30
1630335080000|2021-08-30 14:51:20|86245.1|86195.1|86237.1|86187.1|86245.1|86195.1|86237|86187|38
1630335090000|2021-08-30 14:51:30|86237.2|86187.2|86238.9|86188.9|86239.4|86189.4|86237.1|86187.1|33
1630335100000|2021-08-30 14:51:40|86237.7|86187.7|86237.9|86187.9|86239.6|86189.6|86237.3|86187.3|25
1630335110000|2021-08-30 14:51:50|86237.8|86187.8|86240.9|86190.9|86241.5|86191.5|86232.4|86182.4|50
1630335120000|2021-08-30 14:52:00|86240.6|86190.6|86248.4|86198.4|86250.5|86200.5|86239.8|86189.8|50
1630335130000|2021-08-30 14:52:10|86246.8|86196.8|86238.8|86188.8|86247.2|86197.2|86235.9|86185.9|61
1630335140000|2021-08-30 14:52:20|86237.9|86187.9|86236.9|86186.9|86240.1|86190.1|86235.7|86185.7|51
1630335150000|2021-08-30 14:52:30|86236.3|86186.3|86237.5|86187.5|86237.5|86187.5|86235.5|86185.5|31
1630335160000|2021-08-30 14:52:40|86237.3|86187.3|86234.6|86184.6|86240.3|86190.3|86234.5|86184.5|45
1630335170000|2021-08-30 14:52:50|86235|86185|86233.3|86183.3|86235.6|86185.6|86231.6|86181.6|45
1630335180000|2021-08-30 14:53:00|86233.5|86183.5|86233.5|86183.5|86234.7|86184.7|86232.4|86182.4|43
1630335190000|2021-08-30 14:53:10|86233.7|86183.7|86232.1|86182.1|86237.1|86187.1|86231.8|86181.8|50
1630335200000|2021-08-30 14:53:20|86231.2|86181.2|86242|86192|86243.2|86193.2|86231.2|86181.2|56
1630335210000|2021-08-30 14:53:30|86241.6|86191.6|86239.4|86189.4|86243.1|86193.1|86233.8|86183.8|49
1630335220000|2021-08-30 14:53:40|86239.3|86189.3|86240.4|86190.4|86243.3|86193.3|86236.9|86186.9|51
1630335230000|2021-08-30 14:53:50|86240.5|86190.5|86234.9|86184.9|86241.4|86191.4|86231.9|86181.9|46
1630335240000|2021-08-30 14:54:00|86235|86185|86232.9|86182.9|86236.1|86186.1|86232.7|86182.7|46
1630335250000|2021-08-30 14:54:10|86232.5|86182.5|86234.4|86184.4|86236.9|86186.9|86227.6|86177.6|66
1630335260000|2021-08-30 14:54:20|86235.7|86185.7|86231.1|86181.1|86235.7|86185.7|86229.4|86179.4|47
1630335270000|2021-08-30 14:54:30|86231.2|86181.2|86229.4|86179.4|86231.2|86181.2|86225.5|86175.5|54
1630335280000|2021-08-30 14:54:40|86229.3|86179.3|86228.7|86178.7|86230.9|86180.9|86226.4|86176.4|46
1630335290000|2021-08-30 14:54:50|86226.5|86176.5|86235|86185|86236.5|86186.5|86226.5|86176.5|55
1630335300000|2021-08-30 14:55:00|86235.9|86185.9|86231.1|86181.1|86237|86187|86230.4|86180.4|49
1630335310000|2021-08-30 14:55:10|86230.8|86180.8|86226.8|86176.8|86230.8|86180.8|86225|86175|45
1630335320000|2021-08-30 14:55:20|86227.2|86177.2|86224.5|86174.5|86227.2|86177.2|86221.2|86171.2|37
1630335330000|2021-08-30 14:55:30|86224.6|86174.6|86231.4|86181.4|86234|86184|86223.6|86173.6|54
1630335340000|2021-08-30 14:55:40|86231.7|86181.7|86231.2|86181.2|86232.4|86182.4|86228|86178|48
1630335350000|2021-08-30 14:55:50|86230.8|86180.8|86233.4|86183.4|86237.5|86187.5|86230.8|86180.8|49
1630335360000|2021-08-30 14:56:00|86233.5|86183.5|86233.1|86183.1|86236.9|86186.9|86231.8|86181.8|47
1630335370000|2021-08-30 14:56:10|86234|86184|86235.5|86185.5|86238.5|86188.5|86231.6|86181.6|54
1630335380000|2021-08-30 14:56:20|86234.2|86184.2|86238.4|86188.4|86240|86190|86233.8|86183.8|53
1630335390000|2021-08-30 14:56:30|86238.6|86188.6|86237.5|86187.5|86239.3|86189.3|86236.4|86186.4|52
1630335400000|2021-08-30 14:56:40|86238|86188|86224.2|86174.2|86238.1|86188.1|86218.3|86168.3|57
1630335410000|2021-08-30 14:56:50|86224.7|86174.7|86217.1|86167.1|86225|86175|86216.7|86166.7|58
1630335420000|2021-08-30 14:57:00|86214.4|86164.4|86214.5|86164.5|86219.9|86169.9|86214.4|86164.4|52
1630335430000|2021-08-30 14:57:10|86215.6|86165.6|86212.1|86162.1|86216.4|86166.4|86210.3|86160.3|52
1630335440000|2021-08-30 14:57:20|86212|86162|86211.8|86161.8|86215.7|86165.7|86210.5|86160.5|44
1630335450000|2021-08-30 14:57:30|86211.4|86161.4|86195.3|86145.3|86211.4|86169.7|86194.7|86145.3|61
1630335460000|2021-08-30 14:57:40|86196|86146|86191.8|86141.8|86196|86146|86189.6|86139.6|50
1630335470000|2021-08-30 14:57:50|86191.6|86141.6|86203.2|86153.2|86204.1|86154.1|86188.2|86138.2|55
1630335480000|2021-08-30 14:58:00|86202.6|86152.6|86204.3|86154.3|86204.3|86154.3|86199.3|86149.3|62
1630335490000|2021-08-30 14:58:10|86204.1|86154.1|86202.2|86152.2|86208|86166.4|86191.4|86151.6|50
1630335500000|2021-08-30 14:58:20|86202.4|86152.4|86206|86156|86213.2|86163.2|86201|86151|62
1630335510000|2021-08-30 14:58:30|86203.6|86153.6|86200.9|86150.9|86207.5|86157.5|86199.3|86149.3|45
1630335520000|2021-08-30 14:58:40|86201.9|86151.9|86186.7|86136.7|86201.9|86151.9|86185.3|86135.3|64
1630335530000|2021-08-30 14:58:50|86187|86137|86190.7|86140.7|86191|86141|86185.8|86135.8|39
1630335540000|2021-08-30 14:59:00|86190.1|86140.1|86191.6|86141.6|86193.3|86143.3|86189.1|86139.1|50
1630335550000|2021-08-30 14:59:10|86191.5|86141.5|86185.2|86135.2|86191.5|86141.5|86185.2|86135.2|43
1630335560000|2021-08-30 14:59:20|86185.4|86135.4|86188.5|86138.5|86189.1|86139.1|86184|86134|53
1630335570000|2021-08-30 14:59:30|86187.6|86137.6|86180.6|86130.6|86189.2|86139.2|86180.1|86130.1|52
1630335580000|2021-08-30 14:59:40|86180.3|86130.3|86178.1|86128.1|86184.1|86134.1|86174.3|86124.3|53
1630335590000|2021-08-30 14:59:50|86177.7|86127.7|86179.1|86129.1|86180.3|86130.3|86176|86126|47
1630335600000|2021-08-30 15:00:00|86179.2|86129.2|86183.2|86133.2|86187.1|86137.1|86178.4|86128.4|67
1630335610000|2021-08-30 15:00:10|86182.8|86132.8|86181.8|86131.8|86187|86143.8|86167.7|86129|58
1630335620000|2021-08-30 15:00:20|86181.2|86131.2|86184.5|86134.5|86187|86143.1|86167.6|86129.7|53
1630335630000|2021-08-30 15:00:30|86184.8|86134.8|86193.1|86143.1|86193.5|86150.8|86173.6|86134.1|68
1630335640000|2021-08-30 15:00:40|86193.7|86143.7|86190.1|86140.1|86194.3|86144.3|86187.4|86137.4|55
1630335650000|2021-08-30 15:00:50|86192.5|86142.5|86200.7|86150.7|86200.7|86154|86178.8|86142.5|51
1630335660000|2021-08-30 15:01:00|86197.6|86147.6|86194.5|86144.5|86198.6|86148.6|86193.8|86143.8|50
1630335670000|2021-08-30 15:01:10|86195|86145|86193.1|86143.1|86197.9|86147.9|86191.3|86141.3|46
1630335680000|2021-08-30 15:01:20|86193|86143|86189.4|86139.4|86193.4|86143.4|86189.4|86139.4|40
1630335690000|2021-08-30 15:01:30|86190|86140|86192.7|86142.7|86194|86144|86190|86140|51
1630335700000|2021-08-30 15:01:40|86193|86143|86186.9|86136.9|86194.4|86144.4|86186|86136|56
1630335710000|2021-08-30 15:01:50|86187.1|86137.1|86193.7|86143.7|86194.9|86144.9|86185.6|86135.6|58
1630335720000|2021-08-30 15:02:00|86194.8|86144.8|86199.8|86149.8|86201.1|86151.1|86194.7|86144.7|54
1630335730000|2021-08-30 15:02:10|86200|86150|86198.4|86148.4|86200|86156.4|86181.4|86144.2|64
1630335740000|2021-08-30 15:02:20|86198.5|86148.5|86200.3|86150.3|86203.2|86153.2|86197.2|86147.2|59
1630335750000|2021-08-30 15:02:30|86199.6|86149.6|86205.4|86155.4|86206.9|86156.9|86198.9|86148.9|48
1630335760000|2021-08-30 15:02:40|86205.6|86155.6|86200.9|86150.9|86206.1|86156.1|86200.4|86150.4|43
1630335770000|2021-08-30 15:02:50|86200.6|86150.6|86203.1|86153.1|86205.2|86155.2|86200.5|86150.5|42
1630335780000|2021-08-30 15:03:00|86203.6|86153.6|86203.6|86153.6|86204|86154|86201.2|86151.2|37
1630335790000|2021-08-30 15:03:10|86203.8|86153.8|86207.3|86157.3|86207.9|86157.9|86203.8|86153.8|36
1630335800000|2021-08-30 15:03:20|86203.5|86153.5|86193.6|86143.6|86203.5|86153.5|86193.6|86143.6|37
1630335810000|2021-08-30 15:03:30|86191.9|86141.9|86191.9|86141.9|86194.2|86144.2|86190.8|86140.8|44
1630335820000|2021-08-30 15:03:40|86191.8|86141.8|86191.2|86141.2|86192.5|86142.5|86190.9|86140.9|40
1630335830000|2021-08-30 15:03:50|86191.3|86141.3|86186.5|86136.5|86193.7|86143.7|86186.4|86136.4|43
1630335840000|2021-08-30 15:04:00|86186.4|86136.4|86185.3|86135.3|86186.4|86136.4|86184.6|86134.6|27
1630335850000|2021-08-30 15:04:10|86185.2|86135.2|86186.2|86136.2|86186.8|86136.8|86185.1|86135.1|35
1630335860000|2021-08-30 15:04:20|86186.1|86136.1|86186.3|86136.3|86186.4|86136.4|86183.2|86133.2|25
1630335870000|2021-08-30 15:04:30|86186.9|86136.9|86189.6|86139.6|86191.1|86141.1|86185.5|86135.5|43
1630335880000|2021-08-30 15:04:40|86189.3|86139.3|86198.1|86148.1|86198.3|86148.3|86188.9|86138.9|41
1630335890000|2021-08-30 15:04:50|86199.3|86149.3|86197.6|86147.6|86199.5|86149.5|86197.3|86147.3|35
1630335900000|2021-08-30 15:05:00|86197|86147|86194.5|86144.5|86197.1|86147.1|86193.4|86143.4|26
1630335910000|2021-08-30 15:05:10|86194.4|86144.4|86190|86140|86194.5|86144.5|86190|86140|29
1630335920000|2021-08-30 15:05:20|86190.1|86140.1|86190.2|86140.2|86191|86141|86189.7|86139.7|37
1630335930000|2021-08-30 15:05:30|86190.9|86140.9|86188.5|86138.5|86195.2|86145.2|86186.8|86136.8|52
1630335940000|2021-08-30 15:05:40|86188.7|86138.7|86190.3|86140.3|86195.1|86145.1|86188.5|86138.5|45
1630335950000|2021-08-30 15:05:50|86190.4|86140.4|86183.8|86133.8|86191.3|86141.3|86183|86133|46
1630335960000|2021-08-30 15:06:00|86184.7|86134.7|86181.9|86131.9|86184.7|86134.7|86181.7|86131.7|29
1630335970000|2021-08-30 15:06:10|86181.8|86131.8|86181.5|86131.5|86182|86132|86181.2|86131.2|18
1630335980000|2021-08-30 15:06:20|86181.9|86131.9|86181.7|86131.7|86182.8|86132.8|86181.7|86131.7|21
1630335990000|2021-08-30 15:06:30|86181.5|86131.5|86176.1|86126.1|86181.9|86131.9|86175|86125|47
1630336000000|2021-08-30 15:06:40|86177.6|86127.6|86178.4|86128.4|86182.6|86132.6|86175.8|86125.8|43
1630336010000|2021-08-30 15:06:50|86178|86128|86177.4|86127.4|86178.7|86128.7|86176.5|86126.5|37
1630336020000|2021-08-30 15:07:00|86177.7|86127.7|86177.6|86127.6|86178.3|86128.3|86176.2|86126.2|31
1630336030000|2021-08-30 15:07:10|86177.9|86127.9|86178.3|86128.3|86178.6|86128.6|86177.7|86127.7|20
1630336040000|2021-08-30 15:07:20|86178|86128|86177.4|86127.4|86178.4|86128.4|86175.6|86125.6|16
1630336050000|2021-08-30 15:07:30|86176.5|86126.5|86175.2|86125.2|86178.5|86128.5|86174.4|86124.4|32
1630336060000|2021-08-30 15:07:40|86174.3|86124.3|86176.4|86126.4|86177.8|86127.8|86174.2|86124.2|47
1630336070000|2021-08-30 15:07:50|86176.3|86126.3|86178.4|86128.4|86179|86129|86175.4|86125.4|43
1630336080000|2021-08-30 15:08:00|86177.4|86127.4|86179.5|86129.5|86181.7|86131.7|86177.4|86127.4|42
1630336090000|2021-08-30 15:08:10|86178.4|86128.4|86178.7|86128.7|86180.2|86130.2|86175.9|86125.9|42
1630336100000|2021-08-30 15:08:20|86178.6|86128.6|86180.4|86130.4|86180.6|86130.6|86178.4|86128.4|28
1630336110000|2021-08-30 15:08:30|86180.5|86130.5|86179.8|86129.8|86180.5|86130.5|86179.4|86129.4|20
1630336120000|2021-08-30 15:08:40|86179.6|86129.6|86179|86129|86179.8|86129.8|86178.7|86128.7|24
1630336130000|2021-08-30 15:08:50|86177.8|86127.8|86178.3|86128.3|86178.8|86128.8|86175.5|86125.5|32
1630336140000|2021-08-30 15:09:00|86178.8|86128.8|86178.4|86128.4|86179|86129|86177.7|86127.7|27
1630336150000|2021-08-30 15:09:10|86178.7|86128.7|86182.1|86132.1|86183.1|86133.1|86178.4|86128.4|32
1630336160000|2021-08-30 15:09:20|86182.3|86132.3|86183.9|86133.9|86185.5|86135.5|86182.3|86132.3|41
1630336170000|2021-08-30 15:09:30|86184.2|86134.2|86181|86131|86184.2|86134.2|86180.9|86130.9|21
1630336180000|2021-08-30 15:09:40|86181.1|86131.1|86183|86133|86183|86133|86179.3|86129.3|28
1630336190000|2021-08-30 15:09:50|86182.8|86132.8|86184.2|86134.2|86184.3|86134.3|86182.7|86132.7|25
1630336200000|2021-08-30 15:10:00|86184.9|86134.9|86183.3|86133.3|86185.1|86135.1|86179.6|86129.6|35
1630336210000|2021-08-30 15:10:10|86183.6|86133.6|86186.3|86136.3|86186.3|86136.3|86181.2|86131.2|33
1630336220000|2021-08-30 15:10:20|86185.9|86135.9|86189.3|86139.3|86189.9|86139.9|86185.4|86135.4|32
1630336230000|2021-08-30 15:10:30|86189.1|86139.1|86188.9|86138.9|86190.3|86140.3|86188.3|86138.3|30
1630336240000|2021-08-30 15:10:40|86189|86139|86189.7|86139.7|86189.9|86139.9|86189|86139|26
1630336250000|2021-08-30 15:10:50|86189.9|86139.9|86193|86143|86194.1|86144.1|86189.8|86139.8|32
1630336260000|2021-08-30 15:11:00|86193.5|86143.5|86189.6|86139.6|86193.8|86143.8|86189.2|86139.2|38
1630336270000|2021-08-30 15:11:10|86189.4|86139.4|86189.8|86139.8|86189.9|86139.9|86187.9|86137.9|23
1630336280000|2021-08-30 15:11:20|86189.9|86139.9|86189.3|86139.3|86189.9|86139.9|86188.4|86138.4|18
1630336290000|2021-08-30 15:11:30|86189.5|86139.5|86185.3|86135.3|86189.6|86139.6|86184.9|86134.9|38
1630336300000|2021-08-30 15:11:40|86183.8|86133.8|86182.3|86132.3|86186.1|86136.1|86181.9|86131.9|46
1630336310000|2021-08-30 15:11:50|86182|86132|86179.9|86129.9|86183.1|86133.1|86179.7|86129.7|34
1630336320000|2021-08-30 15:12:00|86180.4|86130.4|86183.2|86133.2|86184.1|86134.1|86178.8|86128.8|32
1630336330000|2021-08-30 15:12:10|86185.2|86135.2|86188|86138|86188.4|86138.4|86183.8|86133.8|31
1630336340000|2021-08-30 15:12:20|86187.8|86137.8|86192.1|86142.1|86192.4|86142.4|86185.6|86135.6|50
1630336350000|2021-08-30 15:12:30|86192.7|86142.7|86192.4|86142.4|86193.3|86143.3|86190.9|86140.9|26
1630336360000|2021-08-30 15:12:40|86192.6|86142.6|86189.9|86139.9|86192.8|86142.8|86187.1|86137.1|32
1630336370000|2021-08-30 15:12:50|86189.4|86139.4|86188.1|86138.1|86189.4|86139.4|86187.3|86137.3|31
1630336380000|2021-08-30 15:13:00|86188|86138|86184.4|86134.4|86188|86138|86183.1|86133.1|40
1630336390000|2021-08-30 15:13:10|86184.6|86134.6|86185.9|86135.9|86187.4|86137.4|86184.1|86134.1|28
1630336400000|2021-08-30 15:13:20|86186.1|86136.1|86189|86139|86189|86139|86185.6|86135.6|31
1630336410000|2021-08-30 15:13:30|86188.8|86138.8|86190.9|86140.9|86191.7|86141.7|86188.8|86138.8|31
1630336420000|2021-08-30 15:13:40|86190.6|86140.6|86192.7|86142.7|86194|86144|86190.6|86140.6|29
1630336430000|2021-08-30 15:13:50|86192.4|86142.4|86193.1|86143.1|86193.2|86143.2|86192.3|86142.3|20
1630336440000|2021-08-30 15:14:00|86193.2|86143.2|86185.9|86135.9|86193.4|86143.4|86184.9|86134.9|36
1630336450000|2021-08-30 15:14:10|86185.3|86135.3|86193|86143|86193.9|86143.9|86183.8|86133.8|47
1630336460000|2021-08-30 15:14:20|86193.8|86143.8|86192.4|86142.4|86197.2|86147.2|86192.4|86142.4|33
1630336470000|2021-08-30 15:14:30|86192.3|86142.3|86194|86144|86194.3|86144.3|86192.1|86142.1|35
1630336480000|2021-08-30 15:14:40|86193.6|86143.6|86189.3|86139.3|86193.6|86143.6|86186.1|86136.1|38
1630336490000|2021-08-30 15:14:50|86189.5|86139.5|86191.6|86141.6|86191.6|86141.6|86189.1|86139.1|27
1630336500000|2021-08-30 15:15:00|86192|86142|86195.5|86145.5|86197.1|86147.1|86191.8|86141.8|36
1630336510000|2021-08-30 15:15:10|86195|86145|86189.9|86139.9|86195.8|86145.8|86189.3|86139.3|31
1630336520000|2021-08-30 15:15:20|86190.7|86140.7|86188.8|86138.8|86191.5|86141.5|86187.2|86137.2|46
1630336530000|2021-08-30 15:15:30|86188.5|86138.5|86195.2|86145.2|86195.2|86145.2|86187.4|86137.4|48
1630336540000|2021-08-30 15:15:40|86195|86145|86195.1|86145.1|86196|86146|86194.3|86144.3|30
1630336550000|2021-08-30 15:15:50|86195.2|86145.2|86193.1|86143.1|86195.4|86145.4|86192.9|86142.9|30
1630336560000|2021-08-30 15:16:00|86191.9|86141.9|86193.7|86143.7|86194.4|86144.4|86191.4|86141.4|27
1630336570000|2021-08-30 15:16:10|86194.1|86144.1|86187.3|86137.3|86194.3|86144.3|86186.2|86136.2|36
1630336580000|2021-08-30 15:16:20|86187.7|86137.7|86187|86137|86189.5|86139.5|86185.7|86135.7|37
1630336590000|2021-08-30 15:16:30|86187.6|86137.6|86187.2|86137.2|86188.7|86138.7|86186.4|86136.4|37
1630336600000|2021-08-30 15:16:40|86187|86137|86185.6|86135.6|86187|86137|86184.5|86134.5|38
1630336610000|2021-08-30 15:16:50|86185.5|86135.5|86178.8|86128.8|86186.8|86136.8|86178.4|86128.4|57
1630336620000|2021-08-30 15:17:00|86179.8|86129.8|86185.4|86135.4|86185.4|86135.4|86177.9|86127.9|58
1630336630000|2021-08-30 15:17:10|86183.8|86133.8|86189|86139|86191.9|86141.9|86183.1|86133.1|37
1630336640000|2021-08-30 15:17:20|86188.5|86138.5|86184.4|86134.4|86188.5|86138.5|86181.3|86131.3|47
1630336650000|2021-08-30 15:17:30|86184.1|86134.1|86183.8|86133.8|86184.4|86134.4|86183.4|86133.4|24
1630336660000|2021-08-30 15:17:40|86183.7|86133.7|86183.6|86133.6|86184.5|86134.5|86183.4|86133.4|14
1630336670000|2021-08-30 15:17:50|86184|86134|86188.6|86138.6|86189.2|86139.2|86183.7|86133.7|28
1630336680000|2021-08-30 15:18:00|86189.2|86139.2|86186.4|86136.4|86194.6|86144.6|86186.4|86136.4|47
1630336690000|2021-08-30 15:18:10|86187.7|86137.7|86188.2|86138.2|86189.1|86139.1|86183|86133|48
1630336700000|2021-08-30 15:18:20|86187.7|86137.7|86189.1|86139.1|86190.5|86140.5|86187.7|86137.7|33
1630336710000|2021-08-30 15:18:30|86189|86139|86189.8|86139.8|86190.4|86140.4|86189|86139|24
1630336720000|2021-08-30 15:18:40|86189.9|86139.9|86189.6|86139.6|86189.9|86139.9|86188.2|86138.2|23
1630336730000|2021-08-30 15:18:50|86189.9|86139.9|86187.6|86137.6|86189.9|86139.9|86187.3|86137.3|35
1630336740000|2021-08-30 15:19:00|86187.7|86137.7|86196.4|86146.4|86197.2|86147.2|86187.7|86137.7|40
1630336750000|2021-08-30 15:19:10|86196.8|86146.8|86193.2|86143.2|86198.6|86148.6|86191.8|86141.8|47
1630336760000|2021-08-30 15:19:20|86193.5|86143.5|86195.7|86145.7|86197.6|86147.6|86192.8|86142.8|42
1630336770000|2021-08-30 15:19:30|86196|86146|86194.5|86144.5|86196.2|86146.2|86194.1|86144.1|32
1630336780000|2021-08-30 15:19:40|86195.8|86145.8|86203.7|86153.7|86203.7|86153.7|86194.8|86144.8|38
1630336790000|2021-08-30 15:19:50|86201.6|86151.6|86199.2|86149.2|86202.8|86152.8|86198.5|86148.5|33
1630336800000|2021-08-30 15:20:00|86199.3|86149.3|86197.7|86147.7|86199.6|86149.6|86197.5|86147.5|19
1630336810000|2021-08-30 15:20:10|86197.8|86147.8|86194.3|86144.3|86197.9|86147.9|86194.3|86144.3|30
1630336820000|2021-08-30 15:20:20|86195.3|86145.3|86197.2|86147.2|86200.1|86150.1|86191|86141|48
1630336830000|2021-08-30 15:20:30|86198|86148|86196.8|86146.8|86199|86149|86195.6|86145.6|29
1630336840000|2021-08-30 15:20:40|86196.6|86146.6|86193.7|86143.7|86196.9|86146.9|86193.6|86143.6|28
1630336850000|2021-08-30 15:20:50|86194.1|86144.1|86195.6|86145.6|86195.7|86145.7|86194|86144|22
1630336860000|2021-08-30 15:21:00|86195.7|86145.7|86197.4|86147.4|86198|86148|86195.7|86145.7|33
1630336870000|2021-08-30 15:21:10|86197.8|86147.8|86196.3|86146.3|86198.2|86148.2|86196.2|86146.2|21
1630336880000|2021-08-30 15:21:20|86196.5|86146.5|86196.3|86146.3|86196.6|86146.6|86195.9|86145.9|16
1630336890000|2021-08-30 15:21:30|86196.5|86146.5|86195.5|86145.5|86196.5|86146.5|86195.1|86145.1|10
1630336900000|2021-08-30 15:21:40|86195.6|86145.6|86192.7|86142.7|86197|86147|86191.6|86141.6|26
1630336910000|2021-08-30 15:21:50|86191.9|86141.9|86195.2|86145.2|86195.9|86145.9|86191.9|86141.9|35
1630336920000|2021-08-30 15:22:00|86194.9|86144.9|86195.7|86145.7|86196.2|86146.2|86194.9|86144.9|23
1630336930000|2021-08-30 15:22:10|86195.8|86145.8|86195.5|86145.5|86196.4|86146.4|86195.5|86145.5|21
1630336940000|2021-08-30 15:22:20|86195.4|86145.4|86195.1|86145.1|86195.6|86145.6|86194.8|86144.8|18
1630336950000|2021-08-30 15:22:30|86195.2|86145.2|86184.9|86159.9|86197.1|86159.9|86184.9|86144.9|25
1630336960000|2021-08-30 15:22:40|86199.8|86149.8|86200.9|86150.9|86200.9|86150.9|86197.5|86147.5|34
1630336970000|2021-08-30 15:22:50|86201.1|86151.1|86199.8|86149.8|86201.1|86151.1|86199.4|86149.4|23
1630336980000|2021-08-30 15:23:00|86200.1|86150.1|86199.6|86149.6|86200.2|86150.2|86199.5|86149.5|14
1630336990000|2021-08-30 15:23:10|86199.4|86149.4|86199.4|86149.4|86200.7|86150.7|86197.8|86147.8|42
1630337000000|2021-08-30 15:23:20|86199.1|86149.1|86199.3|86149.3|86199.9|86149.9|86198.4|86148.4|23
1630337010000|2021-08-30 15:23:30|86199|86149|86200.8|86150.8|86200.8|86150.8|86198.3|86148.3|28
1630337020000|2021-08-30 15:23:40|86201.4|86151.4|86201.7|86151.7|86203|86153|86200.8|86150.8|24
1630337030000|2021-08-30 15:23:50|86201.8|86151.8|86201.9|86151.9|86203|86153|86201.4|86151.4|22
1630337040000|2021-08-30 15:24:00|86202|86152|86205.5|86155.5|86206.4|86156.4|86202|86152|31
1630337050000|2021-08-30 15:24:10|86205.1|86155.1|86205.1|86155.1|86205.6|86155.6|86204.3|86154.3|25
1630337060000|2021-08-30 15:24:20|86205.2|86155.2|86205.5|86155.5|86205.7|86155.7|86204.9|86154.9|26
1630337070000|2021-08-30 15:24:30|86205.4|86155.4|86204.9|86154.9|86205.4|86155.4|86203.8|86153.8|19
1630337080000|2021-08-30 15:24:40|86205.1|86155.1|86204.4|86154.4|86206.1|86156.1|86204.4|86154.4|21
1630337090000|2021-08-30 15:24:50|86205.8|86155.8|86205.7|86155.7|86205.8|86155.8|86204.6|86154.6|20
1630337100000|2021-08-30 15:25:00|86206.2|86156.2|86215.6|86165.6|86217.3|86167.3|86206.2|86156.2|42
1630337110000|2021-08-30 15:25:10|86215.1|86165.1|86216.4|86166.4|86217.9|86167.9|86214.1|86164.1|39
1630337120000|2021-08-30 15:25:20|86216.2|86166.2|86222.1|86172.1|86222.2|86172.2|86215.8|86165.8|41
1630337130000|2021-08-30 15:25:30|86222.3|86172.3|86224.7|86174.7|86224.7|86174.7|86222.1|86172.1|48
1630337140000|2021-08-30 15:25:40|86224.5|86174.5|86224.3|86174.3|86225.2|86175.2|86224.3|86174.3|23
1630337150000|2021-08-30 15:25:50|86224.5|86174.5|86219.4|86169.4|86225|86175|86219|86169|24
1630337160000|2021-08-30 15:26:00|86219.9|86169.9|86221.7|86171.7|86223.3|86173.3|86218.8|86168.8|42
1630337170000|2021-08-30 15:26:10|86221.8|86171.8|86221.1|86171.1|86221.8|86171.8|86220.2|86170.2|39
1630337180000|2021-08-30 15:26:20|86220.9|86170.9|86220.8|86170.8|86221.2|86171.2|86220.5|86170.5|21
1630337190000|2021-08-30 15:26:30|86220.9|86170.9|86223.9|86173.9|86224|86174|86220.8|86170.8|20
1630337200000|2021-08-30 15:26:40|86223.6|86173.6|86224.1|86174.1|86224.3|86174.3|86222.2|86172.2|28
1630337210000|2021-08-30 15:26:50|86224.3|86174.3|86225.5|86175.5|86225.5|86175.5|86222.8|86172.8|26
1630337220000|2021-08-30 15:27:00|86225.3|86175.3|86226.3|86176.3|86226.6|86176.6|86224.5|86174.5|28
1630337230000|2021-08-30 15:27:10|86225.9|86175.9|86225.5|86175.5|86226.4|86176.4|86225.2|86175.2|25
1630337240000|2021-08-30 15:27:20|86225.6|86175.6|86223.3|86173.3|86225.7|86175.7|86221.4|86171.4|41
1630337250000|2021-08-30 15:27:30|86223.1|86173.1|86224.5|86174.5|86225.9|86175.9|86223.1|86173.1|49
1630337260000|2021-08-30 15:27:40|86224.3|86174.3|86223.5|86173.5|86224.8|86186.3|86209.9|86173.3|35
1630337270000|2021-08-30 15:27:50|86223.6|86173.6|86227.5|86177.5|86227.5|86177.5|86223.6|86173.6|39
1630337280000|2021-08-30 15:28:00|86227.6|86177.6|86227|86177|86227.6|86177.6|86227|86177|22
1630337290000|2021-08-30 15:28:10|86227.1|86177.1|86227.6|86177.6|86228.1|86178.1|86227.1|86177.1|12
1630337300000|2021-08-30 15:28:20|86227.4|86177.4|86231.3|86181.3|86231.7|86181.7|86227|86177|20
1630337310000|2021-08-30 15:28:30|86231.8|86181.8|86231.2|86181.2|86234.8|86184.8|86231.1|86181.1|35
1630337320000|2021-08-30 15:28:40|86231.1|86181.1|86230.6|86180.6|86232.5|86182.5|86229.5|86179.5|36
1630337330000|2021-08-30 15:28:50|86230.5|86180.5|86231.2|86181.2|86233.4|86183.4|86229.3|86179.3|39
1630337340000|2021-08-30 15:29:00|86231.3|86181.3|86234.8|86184.8|86235.5|86185.5|86229.5|86179.5|53
1630337350000|2021-08-30 15:29:10|86234.6|86184.6|86234.7|86184.7|86234.9|86184.9|86232.4|86182.4|47
1630337360000|2021-08-30 15:29:20|86234.5|86184.5|86234.5|86184.5|86235.1|86185.1|86233.5|86183.5|30
1630337370000|2021-08-30 15:29:30|86234.7|86184.7|86233.6|86183.6|86234.7|86184.7|86232|86182|32
1630337380000|2021-08-30 15:29:40|86233.7|86183.7|86233.6|86183.6|86234.5|86184.5|86231.6|86181.6|47
1630337390000|2021-08-30 15:29:50|86234.5|86184.5|86229.6|86179.6|86234.5|86188|86212.6|86174.8|51
1630337400000|2021-08-30 15:30:00|86229.4|86179.4|86229|86179|86231.2|86181.2|86229|86179|49
1630337410000|2021-08-30 15:30:10|86229.6|86179.6|86226.8|86176.8|86230.9|86180.9|86225.3|86175.3|39
1630337420000|2021-08-30 15:30:20|86227.1|86177.1|86227|86177|86227.8|86177.8|86225.9|86175.9|28
1630337430000|2021-08-30 15:30:30|86226.7|86176.7|86227.6|86177.6|86228|86178|86226.4|86176.4|30
1630337440000|2021-08-30 15:30:40|86227.3|86177.3|86225.7|86175.7|86228|86178|86225.7|86175.7|29
1630337450000|2021-08-30 15:30:50|86226.4|86176.4|86231.9|86181.9|86231.9|86181.9|86226.4|86176.4|35
1630337460000|2021-08-30 15:31:00|86232.1|86182.1|86231.4|86181.4|86232.3|86182.3|86230.6|86180.6|24
1630337470000|2021-08-30 15:31:10|86230|86180|86231|86181|86231|86181|86227.1|86177.1|37
1630337480000|2021-08-30 15:31:20|86230.6|86180.6|86232|86182|86232.4|86182.4|86230.6|86180.6|30
1630337490000|2021-08-30 15:31:30|86231.9|86181.9|86230.4|86180.4|86233.3|86183.3|86230.4|86180.4|43
1630337500000|2021-08-30 15:31:40|86230.2|86180.2|86234|86184|86235.6|86185.6|86230.2|86180.2|40
1630337510000|2021-08-30 15:31:50|86235.3|86185.3|86234.4|86184.4|86235.5|86185.5|86231.5|86181.5|42
1630337520000|2021-08-30 15:32:00|86234.3|86184.3|86233.3|86183.3|86234.7|86184.7|86230.7|86180.7|27
1630337530000|2021-08-30 15:32:10|86233.5|86183.5|86234.6|86184.6|86234.6|86184.6|86231.6|86181.6|33
1630337540000|2021-08-30 15:32:20|86234.5|86184.5|86233.3|86183.3|86234.8|86184.8|86232.6|86182.6|33
1630337550000|2021-08-30 15:32:30|86233|86183|86235.7|86185.7|86237.4|86187.4|86232.9|86182.9|47
1630337560000|2021-08-30 15:32:40|86235.5|86185.5|86237.6|86187.6|86238.2|86188.2|86234.2|86184.2|35
1630337570000|2021-08-30 15:32:50|86238.2|86188.2|86240.6|86190.6|86241.6|86191.6|86237.8|86187.8|36
1630337580000|2021-08-30 15:33:00|86240.3|86190.3|86237.9|86187.9|86240.5|86190.5|86237.1|86187.1|41
1630337590000|2021-08-30 15:33:10|86238|86188|86238.6|86188.6|86239.5|86189.5|86237.7|86187.7|33
1630337600000|2021-08-30 15:33:20|86239.2|86189.2|86239|86189|86239.7|86189.7|86238.3|86188.3|24
1630337610000|2021-08-30 15:33:30|86238.2|86188.2|86240.1|86190.1|86241|86191|86238.2|86188.2|26
1630337620000|2021-08-30 15:33:40|86240|86190|86237.9|86187.9|86240|86190|86237|86187|32
1630337630000|2021-08-30 15:33:50|86237.7|86187.7|86241|86191|86241|86191|86237.5|86187.5|36
1630337640000|2021-08-30 15:34:00|86241.3|86191.3|86246.8|86196.8|86246.8|86196.8|86240.4|86190.4|49
1630337650000|2021-08-30 15:34:10|86246.7|86196.7|86242.5|86192.5|86246.9|86196.9|86241|86191|29
1630337660000|2021-08-30 15:34:20|86242.9|86192.9|86244.6|86194.6|86244.6|86194.6|86241.5|86191.5|40
1630337670000|2021-08-30 15:34:30|86244.3|86194.3|86242.7|86192.7|86244.3|86194.3|86242.1|86192.1|69
1630337680000|2021-08-30 15:34:40|86243|86193|86244.8|86194.8|86245.9|86195.9|86241.3|86191.3|70
1630337690000|2021-08-30 15:34:50|86245.8|86195.8|86242.7|86192.7|86245.8|86195.8|86242.5|86192.5|67
1630337700000|2021-08-30 15:35:00|86242.9|86192.9|86243|86193|86243.4|86193.4|86241.9|86191.9|71
1630337710000|2021-08-30 15:35:10|86242.9|86192.9|86243.3|86193.3|86243.6|86193.6|86242.6|86192.6|66
1630337720000|2021-08-30 15:35:20|86242.9|86192.9|86244.5|86194.5|86244.5|86194.5|86242.2|86192.2|65
1630337730000|2021-08-30 15:35:30|86244.1|86194.1|86243.7|86193.7|86244.5|86194.5|86243.4|86193.4|56
1630337740000|2021-08-30 15:35:40|86243.9|86193.9|86247.2|86197.2|86247.2|86197.2|86243.5|86193.5|64
1630337750000|2021-08-30 15:35:50|86247.3|86197.3|86247.7|86197.7|86247.7|86197.7|86246.5|86196.5|37
1630337760000|2021-08-30 15:36:00|86247.4|86197.4|86247.5|86197.5|86248.4|86198.4|86247.3|86197.3|38
1630337770000|2021-08-30 15:36:10|86247.6|86197.6|86247.6|86197.6|86248|86198|86247|86197|25
1630337780000|2021-08-30 15:36:20|86247.5|86197.5|86248.1|86198.1|86248.5|86198.5|86247.2|86197.2|29
1630337790000|2021-08-30 15:36:30|86248.2|86198.2|86247.9|86197.9|86248.2|86198.2|86247.5|86197.5|27
1630337800000|2021-08-30 15:36:40|86248|86198|86246.4|86196.4|86248|86198|86243.9|86193.9|40
1630337810000|2021-08-30 15:36:50|86246.1|86196.1|86247.5|86197.5|86247.5|86197.5|86246.1|86196.1|38
1630337820000|2021-08-30 15:37:00|86247.7|86197.7|86247.6|86197.6|86248.4|86198.4|86246.9|86196.9|47
1630337830000|2021-08-30 15:37:10|86247.5|86197.5|86250.1|86200.1|86250.6|86200.6|86247.1|86197.1|33
1630337840000|2021-08-30 15:37:20|86250.4|86200.4|86250.1|86200.1|86251.1|86201.1|86249.4|86199.4|38
1630337850000|2021-08-30 15:37:30|86249.7|86199.7|86251.2|86201.2|86251.5|86201.5|86249.3|86199.3|42
1630337860000|2021-08-30 15:37:40|86250.8|86200.8|86243|86193|86251.4|86201.4|86242.1|86192.1|44
1630337870000|2021-08-30 15:37:50|86243.2|86193.2|86242.7|86192.7|86243.9|86193.9|86242.5|86192.5|35
1630337880000|2021-08-30 15:38:00|86242.8|86192.8|86241|86191|86242.8|86192.8|86239.8|86189.8|40
1630337890000|2021-08-30 15:38:10|86240.5|86190.5|86242.4|86192.4|86242.5|86192.5|86240.5|86190.5|41
1630337900000|2021-08-30 15:38:20|86242.3|86192.3|86244.9|86194.9|86246.2|86196.2|86242.2|86192.2|48
1630337910000|2021-08-30 15:38:30|86244.6|86194.6|86244.1|86194.1|86245.7|86195.7|86244.1|86194.1|40
1630337920000|2021-08-30 15:38:40|86244|86194|86249.9|86199.9|86249.9|86199.9|86244|86194|31
1630337930000|2021-08-30 15:38:50|86249|86199|86252.5|86202.5|86253|86203|86249|86199|40
1630337940000|2021-08-30 15:39:00|86251.8|86201.8|86251.1|86201.1|86252.4|86202.4|86251.1|86201.1|39
1630337950000|2021-08-30 15:39:10|86251.3|86201.3|86251.3|86201.3|86252.9|86202.9|86250.7|86200.7|33
1630337960000|2021-08-30 15:39:20|86252.1|86202.1|86254.6|86204.6|86255.3|86205.3|86251.2|86201.2|36
1630337970000|2021-08-30 15:39:30|86254.3|86204.3|86252.4|86202.4|86254.4|86204.4|86251.3|86201.3|32
1630337980000|2021-08-30 15:39:40|86253|86203|86253.1|86203.1|86255.3|86205.3|86251.7|86201.7|38
1630337990000|2021-08-30 15:39:50|86253|86203|86251|86201|86253|86203|86250.2|86200.2|31
1630338000000|2021-08-30 15:40:00|86251.9|86201.9|86252.2|86202.2|86252.3|86202.3|86250.2|86200.2|19
1630338010000|2021-08-30 15:40:10|86252.4|86202.4|86255.5|86205.5|86256.1|86206.1|86252|86202|47
1630338020000|2021-08-30 15:40:20|86254.3|86204.3|86256.4|86206.4|86258.2|86208.2|86254.3|86204.3|46
1630338030000|2021-08-30 15:40:30|86256.7|86206.7|86256.3|86206.3|86257.3|86207.3|86256.1|86206.1|30
1630338040000|2021-08-30 15:40:40|86255.9|86205.9|86255.5|86205.5|86257.1|86207.1|86252.9|86202.9|46
1630338050000|2021-08-30 15:40:50|86255.6|86205.6|86257|86207|86257.2|86207.2|86254.9|86204.9|33
1630338060000|2021-08-30 15:41:00|86256.7|86206.7|86256.2|86206.2|86257|86207|86255.3|86205.3|24
1630338070000|2021-08-30 15:41:10|86256.5|86206.5|86257.2|86207.2|86257.3|86207.3|86255.9|86205.9|28
1630338080000|2021-08-30 15:41:20|86257.3|86207.3|86256.6|86206.6|86257.7|86207.7|86256.3|86206.3|26
1630338090000|2021-08-30 15:41:30|86256.8|86206.8|86257.3|86207.3|86257.9|86207.9|86256.5|86206.5|20
1630338100000|2021-08-30 15:41:40|86257.5|86207.5|86259.3|86209.3|86259.3|86209.3|86257.4|86207.4|22
1630338110000|2021-08-30 15:41:50|86260.1|86210.1|86261|86211|86261.6|86211.6|86259|86209|54
1630338120000|2021-08-30 15:42:00|86260.8|86210.8|86266.4|86216.4|86266.7|86216.7|86259.4|86209.4|53
1630338130000|2021-08-30 15:42:10|86266.6|86216.6|86268.1|86218.1|86268.9|86218.9|86265.6|86215.6|44
1630338140000|2021-08-30 15:42:20|86268.2|86218.2|86273|86223|86274|86224|86267.1|86217.1|56
1630338150000|2021-08-30 15:42:30|86272.8|86222.8|86279.4|86229.4|86280.9|86230.9|86272.5|86222.5|52
1630338160000|2021-08-30 15:42:40|86281.3|86231.3|86283.6|86233.6|86283.7|86233.7|86279.3|86229.3|40
1630338170000|2021-08-30 15:42:50|86282.7|86232.7|86281.7|86231.7|86282.9|86232.9|86281.2|86231.2|34
1630338180000|2021-08-30 15:43:00|86281.4|86231.4|86286.4|86236.4|86287.4|86237.4|86281.3|86231.3|37
1630338190000|2021-08-30 15:43:10|86286.6|86236.6|86288.5|86238.5|86290|86240|86286.1|86236.1|45
1630338200000|2021-08-30 15:43:20|86288.8|86238.8|86286.9|86236.9|86289.5|86239.5|86286.7|86236.7|20
1630338210000|2021-08-30 15:43:30|86286.7|86236.7|86282.2|86232.2|86287.2|86237.2|86281.4|86231.4|41
1630338220000|2021-08-30 15:43:40|86282.5|86232.5|86281.9|86231.9|86283.2|86233.2|86281.6|86231.6|35
1630338230000|2021-08-30 15:43:50|86281|86231|86280.8|86230.8|86281.7|86231.7|86280.4|86230.4|31
1630338240000|2021-08-30 15:44:00|86280.6|86230.6|86276.6|86226.6|86280.6|86230.6|86276.2|86226.2|55
1630338250000|2021-08-30 15:44:10|86277|86227|86275.3|86225.3|86277.3|86227.3|86275.3|86225.3|40
1630338260000|2021-08-30 15:44:20|86275.4|86225.4|86276.6|86226.6|86276.9|86226.9|86273.9|86223.9|43
1630338270000|2021-08-30 15:44:30|86276.2|86226.2|86273.3|86223.3|86277|86227|86272.7|86222.7|48
1630338280000|2021-08-30 15:44:40|86273.5|86223.5|86273.6|86223.6|86274.5|86224.5|86273|86223|32
1630338290000|2021-08-30 15:44:50|86273.9|86223.9|86273.1|86223.1|86273.9|86223.9|86272.6|86222.6|22
1630338300000|2021-08-30 15:45:00|86272.5|86222.5|86272.7|86222.7|86273.3|86223.3|86271.8|86221.8|15
1630338310000|2021-08-30 15:45:10|86273.2|86223.2|86269.7|86219.7|86273.6|86235.6|86259.1|86219.2|40
1630338320000|2021-08-30 15:45:20|86268.3|86218.3|86268.3|86218.3|86271.3|86221.3|86268.3|86218.3|29
1630338330000|2021-08-30 15:45:30|86269.1|86219.1|86270|86220|86271|86221|86268.5|86218.5|23
1630338340000|2021-08-30 15:45:40|86270.1|86220.1|86272.2|86222.2|86273.2|86223.2|86269.4|86219.4|28
1630338350000|2021-08-30 15:45:50|86272.1|86222.1|86269.6|86219.6|86272.2|86222.2|86267.5|86217.5|31
1630338360000|2021-08-30 15:46:00|86269|86219|86267.5|86217.5|86269.2|86219.2|86266.7|86216.7|35
1630338370000|2021-08-30 15:46:10|86267.2|86217.2|86264.8|86214.8|86267.7|86217.7|86263.9|86213.9|32
1630338380000|2021-08-30 15:46:20|86264.7|86214.7|86264.1|86214.1|86266.1|86216.1|86263.9|86213.9|39
1630338390000|2021-08-30 15:46:30|86264.3|86214.3|86266.8|86216.8|86269.2|86219.2|86263.5|86213.5|28
1630338400000|2021-08-30 15:46:40|86267.4|86217.4|86264.4|86214.4|86268|86218|86263.5|86213.5|44
1630338410000|2021-08-30 15:46:50|86264.3|86214.3|86265.8|86215.8|86266.5|86216.5|86264.3|86214.3|17
1630338420000|2021-08-30 15:47:00|86265.7|86215.7|86266.6|86216.6|86267.6|86217.6|86265.7|86215.7|26
1630338430000|2021-08-30 15:47:10|86266.5|86216.5|86267|86217|86267|86217|86266.1|86216.1|27
1630338440000|2021-08-30 15:47:20|86267.2|86217.2|86267.5|86217.5|86267.5|86217.5|86266.6|86216.6|33
1630338450000|2021-08-30 15:47:30|86267.4|86217.4|86266.8|86216.8|86267.7|86217.7|86266.7|86216.7|30
1630338460000|2021-08-30 15:47:40|86266.6|86216.6|86267.7|86217.7|86267.9|86217.9|86266.5|86216.5|22
1630338470000|2021-08-30 15:47:50|86267.3|86217.3|86263.3|86213.3|86267.5|86217.5|86262.1|86212.1|32
1630338480000|2021-08-30 15:48:00|86263.4|86213.4|86261.8|86211.8|86264|86214|86261.8|86211.8|30
1630338490000|2021-08-30 15:48:10|86261.1|86211.1|86261.8|86211.8|86262.4|86212.4|86261|86211|31
1630338500000|2021-08-30 15:48:20|86261|86211|86259.7|86209.7|86261.4|86211.4|86259.4|86209.4|27
1630338510000|2021-08-30 15:48:30|86259.8|86209.8|86256.4|86206.4|86260.5|86210.5|86255.8|86205.8|40
1630338520000|2021-08-30 15:48:40|86257|86207|86254.3|86204.3|86257.2|86207.2|86252.5|86202.5|32
1630338530000|2021-08-30 15:48:50|86253.9|86203.9|86252.6|86202.6|86255.1|86205.1|86250.9|86200.9|43
1630338540000|2021-08-30 15:49:00|86252.3|86202.3|86253|86203|86253.1|86203.1|86252|86202|18
1630338550000|2021-08-30 15:49:10|86252.3|86202.3|86252.5|86202.5|86252.9|86202.9|86252.3|86202.3|21
1630338560000|2021-08-30 15:49:20|86252|86202|86250.9|86200.9|86252.2|86202.2|86250.5|86200.5|29
1630338570000|2021-08-30 15:49:30|86251|86201|86251.3|86201.3|86251.6|86201.6|86248.4|86198.4|41
1630338580000|2021-08-30 15:49:40|86250.7|86200.7|86250.5|86200.5|86252.4|86202.4|86250.3|86200.3|26
1630338590000|2021-08-30 15:49:50|86250.6|86200.6|86255.7|86205.7|86256.1|86206.1|86250|86200|44
1630338600000|2021-08-30 15:50:00|86256.3|86206.3|86259|86209|86260.3|86210.3|86256.3|86206.3|35
1630338610000|2021-08-30 15:50:10|86258.6|86208.6|86257.6|86207.6|86259|86209|86257.6|86207.6|34
1630338620000|2021-08-30 15:50:20|86257.7|86207.7|86257.7|86207.7|86257.8|86207.8|86257.1|86207.1|13
1630338630000|2021-08-30 15:50:30|86257.4|86207.4|86258.9|86208.9|86258.9|86208.9|86255.7|86205.7|22
1630338640000|2021-08-30 15:50:40|86258.4|86208.4|86258.1|86208.1|86258.6|86208.6|86257.7|86207.7|22
1630338650000|2021-08-30 15:50:50|86258.8|86208.8|86253.3|86203.3|86259.1|86209.1|86250.4|86200.4|38
1630338660000|2021-08-30 15:51:00|86252.4|86202.4|86250|86200|86252.4|86202.4|86249.1|86199.1|40
1630338670000|2021-08-30 15:51:10|86250.1|86200.1|86252.8|86202.8|86253.2|86203.2|86249.3|86199.3|26
1630338680000|2021-08-30 15:51:20|86253.5|86203.5|86251.5|86201.5|86253.5|86203.5|86251.3|86201.3|29
1630338690000|2021-08-30 15:51:30|86251.4|86201.4|86254.7|86204.7|86255.3|86205.3|86251|86201|29
1630338700000|2021-08-30 15:51:40|86255.7|86205.7|86249.7|86199.7|86255.7|86205.7|86249.1|86199.1|36
1630338710000|2021-08-30 15:51:50|86249.5|86199.5|86246.1|86196.1|86249.9|86199.9|86245.6|86195.6|43
1630338720000|2021-08-30 15:52:00|86246.3|86196.3|86246.6|86196.6|86247.6|86197.6|86246.3|86196.3|33
1630338730000|2021-08-30 15:52:10|86247|86197|86246.5|86196.5|86247.5|86197.5|86246.2|86196.2|20
1630338740000|2021-08-30 15:52:20|86247.1|86197.1|86244.2|86194.2|86247.7|86197.7|86243.3|86193.3|30
1630338750000|2021-08-30 15:52:30|86245.2|86195.2|86241.7|86191.7|86245.8|86195.8|86237.4|86187.4|33
1630338760000|2021-08-30 15:52:40|86229.4|86204.4|86234.1|86184.1|86240.1|86204.9|86228.3|86182.2|40
1630338770000|2021-08-30 15:52:50|86234|86184|86234.9|86184.9|86235|86185|86233.6|86183.6|24
1630338780000|2021-08-30 15:53:00|86235.1|86185.1|86235.3|86185.3|86236|86186|86234.3|86184.3|28
1630338790000|2021-08-30 15:53:10|86235.4|86185.4|86235.6|86185.6|86236.4|86186.4|86234.5|86184.5|45
1630338800000|2021-08-30 15:53:20|86235.8|86185.8|86240.7|86190.7|86240.7|86190.7|86235.8|86185.8|28
1630338810000|2021-08-30 15:53:30|86241|86191|86227.8|86202.8|86241|86203.7|86227.5|86186.8|53
1630338820000|2021-08-30 15:53:40|86227.6|86202.6|86242.7|86192.7|86243.6|86202.8|86226.5|86190.7|34
1630338830000|2021-08-30 15:53:50|86242.8|86192.8|86243|86193|86243.2|86193.2|86242.3|86192.3|25
1630338840000|2021-08-30 15:54:00|86242.9|86192.9|86243.3|86193.3|86243.5|86193.5|86242.4|86192.4|24
1630338850000|2021-08-30 15:54:10|86243.1|86193.1|86244.6|86194.6|86245.2|86195.2|86243.1|86193.1|29
1630338860000|2021-08-30 15:54:20|86245.4|86195.4|86245.7|86195.7|86246.1|86196.1|86243.4|86193.4|24
1630338870000|2021-08-30 15:54:30|86245.5|86195.5|86246.3|86196.3|86246.3|86196.3|86245.4|86195.4|21
1630338880000|2021-08-30 15:54:40|86246.2|86196.2|86246.8|86196.8|86246.8|86196.8|86245.1|86195.1|29
1630338890000|2021-08-30 15:54:50|86247.2|86197.2|86245.3|86195.3|86247.4|86197.4|86245|86195|28
1630338900000|2021-08-30 15:55:00|86245.2|86195.2|86244.6|86194.6|86245.2|86195.2|86243.5|86193.5|29
1630338910000|2021-08-30 15:55:10|86244.7|86194.7|86230.5|86205.5|86244.9|86207|86230.5|86193.6|36
1630338920000|2021-08-30 15:55:20|86231.1|86206.1|86232.4|86207.4|86233.3|86208.3|86230.2|86205.2|26
1630338930000|2021-08-30 15:55:30|86232.1|86207.1|86244.6|86194.6|86245.5|86207.1|86232.1|86193.5|28
1630338940000|2021-08-30 15:55:40|86243.6|86193.6|86242.9|86192.9|86245.1|86195.1|86241.6|86191.6|33
1630338950000|2021-08-30 15:55:50|86242.6|86192.6|86229.4|86204.4|86243.1|86205.7|86228.9|86192.3|32
1630338960000|2021-08-30 15:56:00|86229.1|86204.1|86231.1|86206.1|86232|86207|86229.1|86204.1|24
1630338970000|2021-08-30 15:56:10|86231|86206|86229.5|86204.5|86231.9|86206.9|86229.5|86204.5|27
1630338980000|2021-08-30 15:56:20|86229.2|86204.2|86231.7|86206.7|86232|86207|86228.1|86203.1|24
1630338990000|2021-08-30 15:56:30|86231.8|86206.8|86241.1|86191.1|86241.9|86207|86230.4|86190.1|26
1630339000000|2021-08-30 15:56:40|86241.7|86191.7|86227.9|86202.9|86241.9|86205.3|86226.9|86190.2|42
1630339010000|2021-08-30 15:56:50|86228|86203|86227.4|86202.4|86231.2|86206.2|86226.6|86201.6|36
1630339020000|2021-08-30 15:57:00|86227|86202|86226.7|86201.7|86228.2|86203.2|86226.7|86201.7|29
1630339030000|2021-08-30 15:57:10|86226.5|86201.5|86225.9|86200.9|86226.9|86201.9|86225.3|86200.3|22
1630339040000|2021-08-30 15:57:20|86226.3|86201.3|86239.1|86189.1|86240.3|86202.6|86226.3|86189|24
1630339050000|2021-08-30 15:57:30|86240.1|86190.1|86236.8|86186.8|86240.2|86190.2|86235.8|86185.8|50
1630339060000|2021-08-30 15:57:40|86236.6|86186.6|86242.7|86192.7|86242.7|86192.7|86236.5|86186.5|41
1630339070000|2021-08-30 15:57:50|86242.8|86192.8|86243.7|86193.7|86244.4|86194.4|86241.6|86191.6|36
1630339080000|2021-08-30 15:58:00|86243.6|86193.6|86234.1|86209.1|86247.6|86209.4|86233.2|86193.6|34
1630339090000|2021-08-30 15:58:10|86233.6|86208.6|86246.6|86196.6|86246.6|86210.1|86233.5|86196.6|35
1630339100000|2021-08-30 15:58:20|86247.1|86197.1|86250.9|86200.9|86251.2|86201.2|86246.8|86196.8|33
1630339110000|2021-08-30 15:58:30|86251|86201|86254.5|86204.5|86255.4|86205.4|86250.7|86200.7|47
1630339120000|2021-08-30 15:58:40|86255.9|86205.9|86252.2|86202.2|86258.1|86208.1|86250.7|86200.7|55
1630339130000|2021-08-30 15:58:50|86251.3|86201.3|86248.3|86198.3|86251.6|86201.6|86246.9|86196.9|47
1630339140000|2021-08-30 15:59:00|86248.1|86198.1|86243.1|86193.1|86248.4|86198.4|86242.2|86192.2|47
1630339150000|2021-08-30 15:59:10|86243.4|86193.4|86245.3|86195.3|86245.3|86195.3|86242.5|86192.5|43
1630339160000|2021-08-30 15:59:20|86245.2|86195.2|86245.8|86195.8|86246.7|86196.7|86245.2|86195.2|17
1630339170000|2021-08-30 15:59:30|86245.4|86195.4|86245.4|86195.4|86246.1|86196.1|86245.2|86195.2|16
1630339180000|2021-08-30 15:59:40|86245.2|86195.2|86243.9|86193.9|86246.7|86196.7|86243|86193|34
1630339190000|2021-08-30 15:59:50|86244.2|86194.2|86247.5|86197.5|86247.6|86197.6|86243.2|86193.2|45
1630339200000|2021-08-30 16:00:00|86247.4|86197.4|86255.3|86205.3|86255.9|86205.9|86246.4|86196.4|50
1630339210000|2021-08-30 16:00:10|86255.2|86205.2|86255|86205|86255.2|86205.2|86252.4|86202.4|29
1630339220000|2021-08-30 16:00:20|86254.3|86204.3|86254.3|86204.3|86254.9|86204.9|86253.7|86203.7|23
1630339230000|2021-08-30 16:00:30|86254.4|86204.4|86261.4|86211.4|86262.8|86212.8|86254.4|86204.4|48
1630339240000|2021-08-30 16:00:40|86261.6|86211.6|86262.1|86212.1|86262.4|86212.4|86260.7|86210.7|25
1630339250000|2021-08-30 16:00:50|86262.3|86212.3|86261.9|86211.9|86262.5|86212.5|86261.9|86211.9|41
1630339260000|2021-08-30 16:01:00|86261.6|86211.6|86261.5|86211.5|86261.7|86211.7|86259.9|86209.9|36
1630339270000|2021-08-30 16:01:10|86261.3|86211.3|86260.5|86210.5|86262.1|86212.1|86259.5|86209.5|35
1630339280000|2021-08-30 16:01:20|86261|86211|86261.2|86211.2|86261.6|86211.6|86259.8|86209.8|47
1630339290000|2021-08-30 16:01:30|86261.4|86211.4|86261.6|86211.6|86261.7|86211.7|86260.8|86210.8|18
1630339300000|2021-08-30 16:01:40|86261.7|86211.7|86261.3|86211.3|86262|86212|86261.1|86211.1|28
1630339310000|2021-08-30 16:01:50|86262.1|86212.1|86260.9|86210.9|86262.3|86212.3|86260.1|86210.1|48
1630339320000|2021-08-30 16:02:00|86260.8|86210.8|86261.4|86211.4|86261.7|86211.7|86260.8|86210.8|37
1630339330000|2021-08-30 16:02:10|86261.3|86211.3|86263.6|86213.6|86263.6|86213.6|86261|86211|30
1630339340000|2021-08-30 16:02:20|86263.2|86213.2|86266.7|86216.7|86267.4|86217.4|86263.1|86213.1|40
1630339350000|2021-08-30 16:02:30|86264.4|86214.4|86267|86217|86267.2|86217.2|86264.1|86214.1|40
1630339360000|2021-08-30 16:02:40|86267.1|86217.1|86267.6|86217.6|86267.8|86217.8|86266.3|86216.3|50
1630339370000|2021-08-30 16:02:50|86267.7|86217.7|86266.5|86216.5|86267.9|86217.9|86266.5|86216.5|43
1630339380000|2021-08-30 16:03:00|86266.7|86216.7|86267.6|86217.6|86267.8|86217.8|86266.7|86216.7|23
1630339390000|2021-08-30 16:03:10|86267.4|86217.4|86267|86217|86267.8|86217.8|86267|86217|19
1630339400000|2021-08-30 16:03:20|86266.5|86216.5|86266.6|86216.6|86268.2|86218.2|86266.5|86216.5|12
1630339410000|2021-08-30 16:03:30|86267.2|86217.2|86268|86218|86268.1|86218.1|86266.7|86216.7|26
1630339420000|2021-08-30 16:03:40|86267.9|86217.9|86268.5|86218.5|86268.5|86218.5|86267.4|86217.4|37
1630339430000|2021-08-30 16:03:50|86268.4|86218.4|86267.7|86217.7|86268.4|86218.4|86267.2|86217.2|43
1630339440000|2021-08-30 16:04:00|86267.8|86217.8|86267.3|86217.3|86268.2|86218.2|86267.3|86217.3|27
1630339450000|2021-08-30 16:04:10|86267.5|86217.5|86266.1|86216.1|86267.5|86217.5|86265.1|86215.1|31
1630339460000|2021-08-30 16:04:20|86266.3|86216.3|86266.1|86216.1|86267.1|86217.1|86263.8|86213.8|29
1630339470000|2021-08-30 16:04:30|86266.3|86216.3|86268|86218|86269.3|86219.3|86265.6|86215.6|46
1630339480000|2021-08-30 16:04:40|86267.7|86217.7|86268.5|86218.5|86268.6|86218.6|86266.7|86216.7|17
1630339490000|2021-08-30 16:04:50|86268.2|86218.2|86265.9|86215.9|86268.5|86218.5|86265.5|86215.5|27
1630339500000|2021-08-30 16:05:00|86266|86216|86267.8|86217.8|86267.8|86217.8|86265.6|86215.6|41
1630339510000|2021-08-30 16:05:10|86267.5|86217.5|86266.4|86216.4|86267.7|86217.7|86264.9|86214.9|44
1630339520000|2021-08-30 16:05:20|86266.5|86216.5|86266.8|86216.8|86267|86217|86265.9|86215.9|37
1630339530000|2021-08-30 16:05:30|86266.9|86216.9|86266.9|86216.9|86267.7|86217.7|86266.9|86216.9|27
1630339540000|2021-08-30 16:05:40|86267.3|86217.3|86268.3|86218.3|86270.1|86220.1|86267.3|86217.3|30
1630339550000|2021-08-30 16:05:50|86268.5|86218.5|86272|86222|86272.9|86222.9|86268.5|86218.5|33
1630339560000|2021-08-30 16:06:00|86272.4|86222.4|86267.6|86217.6|86272.4|86222.4|86266|86216|42
1630339570000|2021-08-30 16:06:10|86267.9|86217.9|86266.6|86216.6|86268.2|86218.2|86266.4|86216.4|26
1630339580000|2021-08-30 16:06:20|86266.8|86216.8|86266.1|86216.1|86267.7|86217.7|86264.7|86214.7|32
1630339590000|2021-08-30 16:06:30|86265.8|86215.8|86264.9|86214.9|86266.9|86216.9|86264.9|86214.9|28
1630339600000|2021-08-30 16:06:40|86265.2|86215.2|86265.3|86215.3|86265.7|86215.7|86264.8|86214.8|21
1630339610000|2021-08-30 16:06:50|86265|86215|86265.5|86215.5|86266.8|86216.8|86264.9|86214.9|16
1630339620000|2021-08-30 16:07:00|86265.3|86215.3|86264.2|86214.2|86265.4|86215.4|86263.4|86213.4|27
1630339630000|2021-08-30 16:07:10|86263.7|86213.7|86265.2|86215.2|86265.7|86215.7|86263|86213|30
1630339640000|2021-08-30 16:07:20|86265.1|86215.1|86263.3|86213.3|86265.4|86215.4|86263.3|86213.3|17
1630339650000|2021-08-30 16:07:30|86263.9|86213.9|86268.2|86218.2|86269.2|86219.2|86263.9|86213.9|21
1630339660000|2021-08-30 16:07:40|86268.5|86218.5|86274|86224|86274.7|86224.7|86268.5|86218.5|41
1630339670000|2021-08-30 16:07:50|86273.5|86223.5|86272.2|86222.2|86273.8|86223.8|86272.1|86222.1|21
1630339680000|2021-08-30 16:08:00|86272.9|86222.9|86269.2|86219.2|86272.9|86222.9|86267.5|86217.5|43
1630339690000|2021-08-30 16:08:10|86270|86220|86270.7|86220.7|86270.9|86220.9|86269.1|86219.1|23
1630339700000|2021-08-30 16:08:20|86270.6|86220.6|86267.9|86217.9|86272.3|86222.3|86266.3|86216.3|30
1630339710000|2021-08-30 16:08:30|86266.9|86216.9|86270.4|86220.4|86271.1|86221.1|86266.7|86216.7|34
1630339720000|2021-08-30 16:08:40|86269.8|86219.8|86271.1|86221.1|86271.6|86221.6|86269.2|86219.2|24
1630339730000|2021-08-30 16:08:50|86270.8|86220.8|86269.7|86219.7|86271.2|86221.2|86269.1|86219.1|18
1630339740000|2021-08-30 16:09:00|86270.2|86220.2|86267.3|86217.3|86270.2|86220.2|86266.7|86216.7|22
1630339750000|2021-08-30 16:09:10|86267|86217|86269.3|86219.3|86269.3|86219.3|86266.3|86216.3|32
1630339760000|2021-08-30 16:09:20|86269.4|86219.4|86268.8|86218.8|86269.8|86219.8|86267.5|86217.5|22
1630339770000|2021-08-30 16:09:30|86269|86219|86252|86227|86269.6|86228.9|86251.1|86216.8|31
1630339780000|2021-08-30 16:09:40|86251.4|86226.4|86252.6|86227.6|86253.3|86228.3|86251.1|86226.1|20
1630339790000|2021-08-30 16:09:50|86252.5|86227.5|86252.2|86227.2|86253.5|86228.5|86251.7|86226.7|19
1630339800000|2021-08-30 16:10:00|86252.3|86227.3|86251.1|86226.1|86252.3|86227.3|86250.8|86225.8|21
1630339810000|2021-08-30 16:10:10|86250.9|86225.9|86250.9|86225.9|86251.8|86226.8|86250.5|86225.5|12
1630339820000|2021-08-30 16:10:20|86250.5|86225.5|86252.2|86227.2|86252.2|86227.2|86249.9|86224.9|22
1630339830000|2021-08-30 16:10:30|86252.1|86227.1|86250.2|86225.2|86266.2|86229.2|86250.2|86215|30
1630339840000|2021-08-30 16:10:40|86253.1|86228.1|86263.6|86213.6|86265.4|86228.1|86251.4|86211.4|26
1630339850000|2021-08-30 16:10:50|86264|86214|86261.8|86211.8|86264|86214|86261.6|86211.6|21
1630339860000|2021-08-30 16:11:00|86261.9|86211.9|86262.8|86212.8|86263.1|86213.1|86261.7|86211.7|20
1630339870000|2021-08-30 16:11:10|86262.7|86212.7|86249.9|86224.9|86263.7|86225.4|86247.1|86211.4|34
1630339880000|2021-08-30 16:11:20|86248.6|86223.6|86249|86224|86250.5|86225.5|86248.2|86223.2|20
1630339890000|2021-08-30 16:11:30|86249.4|86224.4|86248.4|86223.4|86250.4|86225.4|86247.5|86222.5|28
1630339900000|2021-08-30 16:11:40|86248.9|86223.9|86261.9|86211.9|86262.7|86225.2|86248.7|86211.9|34
1630339910000|2021-08-30 16:11:50|86261.7|86211.7|86265.9|86215.9|86267.2|86217.2|86261.3|86211.3|26
1630339920000|2021-08-30 16:12:00|86266.6|86216.6|86269.3|86219.3|86269.3|86219.3|86263.9|86213.9|37
1630339930000|2021-08-30 16:12:10|86269.4|86219.4|86271.9|86221.9|86272.6|86234.5|86259.5|86219.2|38
1630339940000|2021-08-30 16:12:20|86272.2|86222.2|86272.9|86222.9|86273.1|86223.1|86270.8|86220.8|25
1630339950000|2021-08-30 16:12:30|86272.8|86222.8|86270.3|86220.3|86272.8|86222.8|86269.7|86219.7|23
1630339960000|2021-08-30 16:12:40|86270.9|86220.9|86269.5|86219.5|86271.7|86234.3|86256.8|86219.4|28
1630339970000|2021-08-30 16:12:50|86270.8|86220.8|86273.4|86223.4|86276.4|86226.4|86270.2|86220.2|32
1630339980000|2021-08-30 16:13:00|86273.8|86223.8|86278.8|86228.8|86279.4|86229.4|86273.8|86223.8|31
1630339990000|2021-08-30 16:13:10|86277.6|86227.6|86279.3|86229.3|86279.9|86229.9|86277.6|86227.6|22
1630340000000|2021-08-30 16:13:20|86279.9|86229.9|86279.9|86229.9|86280|86230|86278.8|86228.8|18
1630340010000|2021-08-30 16:13:30|86279|86229|86279.5|86229.5|86279.7|86229.7|86279|86229|14
1630340020000|2021-08-30 16:13:40|86279.8|86229.8|86279.3|86229.3|86280.1|86230.1|86279.2|86229.2|11
1630340030000|2021-08-30 16:13:50|86278.8|86228.8|86276.5|86226.5|86279.4|86229.4|86276.5|86226.5|40
1630340040000|2021-08-30 16:14:00|86276.3|86226.3|86274.3|86224.3|86277.1|86227.1|86273.2|86223.2|37
1630340050000|2021-08-30 16:14:10|86274.7|86224.7|86276|86226|86278.2|86240.1|86262.8|86224.5|44
1630340060000|2021-08-30 16:14:20|86275.9|86225.9|86275.5|86225.5|86276.1|86226.1|86274.6|86224.6|22
1630340070000|2021-08-30 16:14:30|86275.3|86225.3|86270.3|86220.3|86276|86237.9|86259.8|86220.3|20
1630340080000|2021-08-30 16:14:40|86272.3|86222.3|86268.3|86218.3|86273.3|86223.3|86267.8|86217.8|34
1630340090000|2021-08-30 16:14:50|86268.2|86218.2|86271.1|86221.1|86271.1|86221.1|86267.4|86217.4|29
1630340100000|2021-08-30 16:15:00|86271.2|86221.2|86272.4|86222.4|86273.7|86223.7|86270.3|86220.3|32
1630340110000|2021-08-30 16:15:10|86273.1|86223.1|86273.9|86223.9|86274.2|86224.2|86271.9|86221.9|28
1630340120000|2021-08-30 16:15:20|86273.8|86223.8|86271.2|86221.2|86274.4|86224.4|86271.1|86221.1|24
1630340130000|2021-08-30 16:15:30|86271.3|86221.3|86269.1|86219.1|86271.3|86221.3|86267.8|86217.8|32
1630340140000|2021-08-30 16:15:40|86268.7|86218.7|86268.6|86218.6|86269.7|86219.7|86267.7|86217.7|20
1630340150000|2021-08-30 16:15:50|86268|86218|86268.5|86218.5|86269.3|86219.3|86268|86218|11
1630340160000|2021-08-30 16:16:00|86268|86218|86269.7|86219.7|86270.3|86220.3|86267.9|86217.9|25
1630340170000|2021-08-30 16:16:10|86270.2|86220.2|86269.4|86219.4|86270.3|86220.3|86269.1|86219.1|16
1630340180000|2021-08-30 16:16:20|86269.2|86219.2|86265.3|86215.3|86269.2|86219.2|86265.3|86215.3|33
1630340190000|2021-08-30 16:16:30|86265.7|86215.7|86268.5|86218.5|86268.5|86218.5|86264.5|86214.5|19
1630340200000|2021-08-30 16:16:40|86268.2|86218.2|86266.6|86216.6|86268.5|86218.5|86266.4|86216.4|18
1630340210000|2021-08-30 16:16:50|86266.9|86216.9|86267|86217|86267.4|86217.4|86265.9|86215.9|27
1630340220000|2021-08-30 16:17:00|86266.8|86216.8|86266.9|86216.9|86267|86217|86265.6|86215.6|32
1630340230000|2021-08-30 16:17:10|86266.8|86216.8|86266.7|86216.7|86267.3|86217.3|86266.4|86216.4|24
1630340240000|2021-08-30 16:17:20|86266.9|86216.9|86266.8|86216.8|86267.2|86217.2|86266|86216|22
1630340250000|2021-08-30 16:17:30|86266.7|86216.7|86266.4|86216.4|86266.8|86216.8|86266.4|86216.4|12
1630340260000|2021-08-30 16:17:40|86266.6|86216.6|86266.7|86216.7|86266.8|86216.8|86265.5|86215.5|15
1630340270000|2021-08-30 16:17:50|86266.3|86216.3|86266|86216|86266.3|86216.3|86265.8|86215.8|10
1630340280000|2021-08-30 16:18:00|86265.7|86215.7|86266.5|86216.5|86266.9|86216.9|86265.7|86215.7|19
1630340290000|2021-08-30 16:18:10|86266.6|86216.6|86266.6|86216.6|86266.8|86216.8|86266.1|86216.1|16
1630340300000|2021-08-30 16:18:20|86267.1|86217.1|86268.1|86218.1|86268.1|86218.1|86267|86217|13
1630340310000|2021-08-30 16:18:30|86268.2|86218.2|86266.8|86216.8|86268.2|86218.2|86266.6|86216.6|23
1630340320000|2021-08-30 16:18:40|86266.1|86216.1|86266.2|86216.2|86267.3|86217.3|86266.1|86216.1|19
1630340330000|2021-08-30 16:18:50|86265.9|86215.9|86266|86216|86266.5|86216.5|86265.8|86215.8|18
1630340340000|2021-08-30 16:19:00|86266.1|86216.1|86264.2|86214.2|86266.2|86216.2|86262.9|86212.9|25
1630340350000|2021-08-30 16:19:10|86264.4|86214.4|86266.1|86216.1|86267|86217|86264.3|86214.3|27
1630340360000|2021-08-30 16:19:20|86266.3|86216.3|86266.3|86216.3|86266.7|86216.7|86266.2|86216.2|12
1630340370000|2021-08-30 16:19:30|86266.5|86216.5|86267.3|86217.3|86267.5|86217.5|86266.4|86216.4|13
1630340380000|2021-08-30 16:19:40|86267.4|86217.4|86274.6|86224.6|86275.6|86225.6|86267.4|86217.4|51
1630340390000|2021-08-30 16:19:50|86275|86225|86274.5|86224.5|86275.3|86225.3|86274.1|86224.1|27
1630340400000|2021-08-30 16:20:00|86274.6|86224.6|86273.8|86223.8|86274.8|86224.8|86273.4|86223.4|23
1630340410000|2021-08-30 16:20:10|86273.7|86223.7|86274.1|86224.1|86274.1|86224.1|86273.5|86223.5|21
1630340420000|2021-08-30 16:20:20|86274|86224|86274.1|86224.1|86274.2|86224.2|86273|86223|17
1630340430000|2021-08-30 16:20:30|86274.2|86224.2|86274.1|86224.1|86274.3|86224.3|86273.6|86223.6|28
1630340440000|2021-08-30 16:20:40|86274|86224|86274.1|86224.1|86274.8|86224.8|86273.4|86223.4|27
1630340450000|2021-08-30 16:20:50|86273.7|86223.7|86273.7|86223.7|86273.9|86223.9|86273.1|86223.1|23
1630340460000|2021-08-30 16:21:00|86273.5|86223.5|86274.8|86224.8|86275.2|86225.2|86273.5|86223.5|32
1630340470000|2021-08-30 16:21:10|86274.7|86224.7|86275.1|86225.1|86275.3|86225.3|86274.5|86224.5|16
1630340480000|2021-08-30 16:21:20|86275.2|86225.2|86274.8|86224.8|86275.2|86225.2|86274.7|86224.7|24
1630340490000|2021-08-30 16:21:30|86274.7|86224.7|86274.9|86224.9|86274.9|86224.9|86274.1|86224.1|22
1630340500000|2021-08-30 16:21:40|86274.8|86224.8|86274.5|86224.5|86276.1|86226.1|86274.5|86224.5|30
1630340510000|2021-08-30 16:21:50|86274.9|86224.9|86275.3|86225.3|86275.9|86225.9|86274.6|86224.6|16
1630340520000|2021-08-30 16:22:00|86275.2|86225.2|86274.5|86224.5|86275.4|86225.4|86274.5|86224.5|15
1630340530000|2021-08-30 16:22:10|86274|86224|86274.1|86224.1|86276.2|86226.2|86274|86224|18
1630340540000|2021-08-30 16:22:20|86274.3|86224.3|86274.5|86224.5|86275.5|86225.5|86273.1|86223.1|14
1630340550000|2021-08-30 16:22:30|86274.6|86224.6|86273.1|86223.1|86275|86225|86270.9|86220.9|31
1630340560000|2021-08-30 16:22:40|86273.7|86223.7|86270.1|86220.1|86274.3|86224.3|86269.5|86219.5|36
1630340570000|2021-08-30 16:22:50|86270.8|86220.8|86270.9|86220.9|86270.9|86220.9|86270.3|86220.3|19
1630340580000|2021-08-30 16:23:00|86271|86221|86270.9|86220.9|86273.6|86223.6|86269.6|86219.6|28
1630340590000|2021-08-30 16:23:10|86271.2|86221.2|86267.2|86217.2|86271.2|86221.2|86265.4|86215.4|32
1630340600000|2021-08-30 16:23:20|86266.9|86216.9|86265.4|86215.4|86268|86218|86265.2|86215.2|36
1630340610000|2021-08-30 16:23:30|86264.6|86214.6|86263.5|86213.5|86265|86215|86263.1|86213.1|24
1630340620000|2021-08-30 16:23:40|86263.6|86213.6|86264.3|86214.3|86265.5|86215.5|86263.6|86213.6|37
1630340630000|2021-08-30 16:23:50|86264.6|86214.6|86264.2|86214.2|86265.5|86215.5|86263.3|86213.3|20
1630340640000|2021-08-30 16:24:00|86264.8|86214.8|86268.9|86218.9|86269.1|86219.1|86264.7|86214.7|33
1630340650000|2021-08-30 16:24:10|86269.2|86219.2|86269.2|86219.2|86269.7|86219.7|86268.3|86218.3|26
1630340660000|2021-08-30 16:24:20|86269.3|86219.3|86270.8|86220.8|86270.9|86220.9|86268.6|86218.6|33
1630340670000|2021-08-30 16:24:30|86270.7|86220.7|86271.4|86221.4|86271.5|86221.5|86270.7|86220.7|17
1630340680000|2021-08-30 16:24:40|86271.3|86221.3|86271.8|86221.8|86272|86222|86271.2|86221.2|25
1630340690000|2021-08-30 16:24:50|86271.9|86221.9|86272.6|86222.6|86272.6|86222.6|86271.1|86221.1|29
1630340700000|2021-08-30 16:25:00|86272.7|86222.7|86274.7|86224.7|86276.6|86226.6|86272.7|86222.7|26
1630340710000|2021-08-30 16:25:10|86275.4|86225.4|86276.1|86226.1|86277.5|86227.5|86275.4|86225.4|22
1630340720000|2021-08-30 16:25:20|86276.2|86226.2|86281.1|86231.1|86281.4|86231.4|86276|86226|36
1630340730000|2021-08-30 16:25:30|86283|86233|86281.5|86231.5|86283|86233|86280.3|86230.3|22
1630340740000|2021-08-30 16:25:40|86281.4|86231.4|86281.4|86231.4|86281.8|86231.8|86280.8|86230.8|25
1630340750000|2021-08-30 16:25:50|86281.6|86231.6|86281.3|86231.3|86281.7|86231.7|86280.9|86230.9|24
1630340760000|2021-08-30 16:26:00|86281|86231|86280.1|86230.1|86281|86231|86280.1|86230.1|21
1630340770000|2021-08-30 16:26:10|86280|86230|86278.4|86228.4|86280.4|86230.4|86278|86228|43
1630340780000|2021-08-30 16:26:20|86278.3|86228.3|86274.3|86224.3|86278.3|86228.3|86273.8|86223.8|39
1630340790000|2021-08-30 16:26:30|86274.4|86224.4|86274.6|86224.6|86275.8|86225.8|86273.9|86223.9|27
1630340800000|2021-08-30 16:26:40|86274.5|86224.5|86272.5|86222.5|86274.5|86224.5|86271.3|86221.3|45
1630340810000|2021-08-30 16:26:50|86272.8|86222.8|86272.9|86222.9|86273.7|86223.7|86272.2|86222.2|28
1630340820000|2021-08-30 16:27:00|86272.8|86222.8|86272.9|86222.9|86273.9|86223.9|86272.6|86222.6|26
1630340830000|2021-08-30 16:27:10|86273|86223|86272.2|86222.2|86273.5|86223.5|86272.1|86222.1|29
1630340840000|2021-08-30 16:27:20|86272.3|86222.3|86272.4|86222.4|86272.9|86222.9|86272.1|86222.1|19
1630340850000|2021-08-30 16:27:30|86272.3|86222.3|86275.9|86225.9|86276.3|86226.3|86272.3|86222.3|35
1630340860000|2021-08-30 16:27:40|86275.6|86225.6|86276|86226|86276|86226|86275.6|86225.6|4
1630340870000|2021-08-30 16:27:50|86276.1|86226.1|86277.7|86227.7|86278.5|86228.5|86276.1|86226.1|26
1630340880000|2021-08-30 16:28:00|86277.9|86227.9|86278|86228|86278.7|86228.7|86277.7|86227.7|20
1630340890000|2021-08-30 16:28:10|86277.9|86227.9|86277|86227|86279.7|86229.7|86276.8|86226.8|37
1630340900000|2021-08-30 16:28:20|86276.8|86226.8|86276.7|86226.7|86277.1|86227.1|86276.1|86226.1|24
1630340910000|2021-08-30 16:28:30|86276.5|86226.5|86278.4|86228.4|86280.7|86230.7|86276.5|86226.5|24
1630340920000|2021-08-30 16:28:40|86278.3|86228.3|86277.5|86227.5|86278.5|86228.5|86276.6|86226.6|20
1630340930000|2021-08-30 16:28:50|86277.2|86227.2|86277.5|86227.5|86278.1|86228.1|86277|86227|22
1630340940000|2021-08-30 16:29:00|86277.1|86227.1|86277.3|86227.3|86277.9|86227.9|86276.2|86226.2|29
1630340950000|2021-08-30 16:29:10|86277.4|86227.4|86277.8|86227.8|86278.1|86228.1|86277|86227|20
1630340960000|2021-08-30 16:29:20|86277.6|86227.6|86276.8|86226.8|86277.6|86227.6|86276.8|86226.8|12
1630340970000|2021-08-30 16:29:30|86276.6|86226.6|86277.3|86227.3|86278.1|86228.1|86276.4|86226.4|11
1630340980000|2021-08-30 16:29:40|86277|86227|86277.8|86227.8|86278.3|86228.3|86275.9|86225.9|22
1630340990000|2021-08-30 16:29:50|86277.7|86227.7|86276.2|86226.2|86277.7|86227.7|86275.4|86225.4|35
1630341000000|2021-08-30 16:30:00|86276|86226|86274.6|86224.6|86276|86226|86273.6|86223.6|29
1630341010000|2021-08-30 16:30:10|86273.6|86223.6|86272.4|86222.4|86273.6|86223.6|86272.2|86222.2|30
1630341020000|2021-08-30 16:30:20|86272.6|86222.6|86269.9|86219.9|86273.3|86223.3|86269.6|86219.6|32
1630341030000|2021-08-30 16:30:30|86270|86220|86269.3|86219.3|86270.3|86220.3|86269.2|86219.2|45
1630341040000|2021-08-30 16:30:40|86269.2|86219.2|86270.1|86220.1|86270.2|86220.2|86269.2|86219.2|28
1630341050000|2021-08-30 16:30:50|86269.9|86219.9|86269.8|86219.8|86270|86220|86269.5|86219.5|42
1630341060000|2021-08-30 16:31:00|86269.9|86219.9|86269.4|86219.4|86270|86220|86269.3|86219.3|27
1630341070000|2021-08-30 16:31:10|86269.6|86219.6|86269.9|86219.9|86270.2|86220.2|86268.6|86218.6|37
1630341080000|2021-08-30 16:31:20|86270|86220|86268.9|86218.9|86270.1|86220.1|86268.9|86218.9|44
1630341090000|2021-08-30 16:31:30|86269|86219|86270.4|86220.4|86270.6|86220.6|86268.9|86218.9|41
1630341100000|2021-08-30 16:31:40|86270.6|86220.6|86270.3|86220.3|86270.6|86220.6|86269.9|86219.9|32
1630341110000|2021-08-30 16:31:50|86270.4|86220.4|86270.1|86220.1|86271.3|86221.3|86269.6|86219.6|30
1630341120000|2021-08-30 16:32:00|86270.2|86220.2|86273|86223|86273.8|86223.8|86270.2|86220.2|28
1630341130000|2021-08-30 16:32:10|86272.2|86222.2|86272.4|86222.4|86273|86223|86271.9|86221.9|13
1630341140000|2021-08-30 16:32:20|86272.1|86222.1|86273.2|86223.2|86273.4|86223.4|86272.1|86222.1|22
1630341150000|2021-08-30 16:32:30|86273|86223|86272.4|86222.4|86273.5|86223.5|86272.4|86222.4|13
1630341160000|2021-08-30 16:32:40|86272.3|86222.3|86268.7|86218.7|86272.4|86222.4|86268.7|86218.7|25
1630341170000|2021-08-30 16:32:50|86268.4|86218.4|86269.4|86219.4|86269.8|86219.8|86268.4|86218.4|10
1630341180000|2021-08-30 16:33:00|86269.2|86219.2|86269.7|86219.7|86270.5|86220.5|86269.2|86219.2|10
1630341190000|2021-08-30 16:33:10|86269.8|86219.8|86272.6|86222.6|86273.5|86223.5|86269.8|86219.8|17
1630341200000|2021-08-30 16:33:20|86272.4|86222.4|86272.4|86222.4|86272.4|86222.4|86271.9|86221.9|10
1630341210000|2021-08-30 16:33:30|86272.3|86222.3|86272.4|86222.4|86272.4|86222.4|86271.6|86221.6|8
1630341220000|2021-08-30 16:33:40|86272|86222|86272|86222|86274.1|86224.1|86271.4|86221.4|20
1630341230000|2021-08-30 16:33:50|86271.6|86221.6|86272.2|86222.2|86272.3|86222.3|86271.6|86221.6|13
1630341240000|2021-08-30 16:34:00|86271.8|86221.8|86272|86222|86274|86224|86271.5|86221.5|26
1630341250000|2021-08-30 16:34:10|86272.1|86222.1|86277.3|86227.3|86277.3|86227.3|86271|86221|23
1630341260000|2021-08-30 16:34:20|86277|86227|86272.9|86222.9|86277.4|86227.4|86272.8|86222.8|34
1630341270000|2021-08-30 16:34:30|86273.1|86223.1|86273.7|86223.7|86275|86225|86272.1|86222.1|27
1630341280000|2021-08-30 16:34:40|86273.5|86223.5|86272.9|86222.9|86273.8|86223.8|86272.9|86222.9|10
1630341290000|2021-08-30 16:34:50|86273.2|86223.2|86273|86223|86274|86224|86272.4|86222.4|19
1630341300000|2021-08-30 16:35:00|86272.9|86222.9|86268.7|86218.7|86272.9|86222.9|86268|86218|27
1630341310000|2021-08-30 16:35:10|86268.9|86218.9|86270.2|86220.2|86270.4|86220.4|86268.9|86218.9|30
1630341320000|2021-08-30 16:35:20|86270.1|86220.1|86270.3|86220.3|86270.3|86220.3|86269.2|86219.2|29
1630341330000|2021-08-30 16:35:30|86270.2|86220.2|86271.6|86221.6|86271.7|86221.7|86269.4|86219.4|15
1630341340000|2021-08-30 16:35:40|86271.7|86221.7|86271.5|86221.5|86271.7|86221.7|86270.6|86220.6|15
1630341350000|2021-08-30 16:35:50|86271.6|86221.6|86272.1|86222.1|86272.5|86222.5|86271.6|86221.6|20
1630341360000|2021-08-30 16:36:00|86272.2|86222.2|86269.3|86219.3|86272.7|86222.7|86269.2|86219.2|37
1630341370000|2021-08-30 16:36:10|86269.1|86219.1|86268.8|86218.8|86269.3|86219.3|86268.7|86218.7|17
1630341380000|2021-08-30 16:36:20|86268.9|86218.9|86269.2|86219.2|86269.5|86219.5|86268.8|86218.8|25
1630341390000|2021-08-30 16:36:30|86269.1|86219.1|86269.2|86219.2|86269.3|86219.3|86268.5|86218.5|14
1630341400000|2021-08-30 16:36:40|86269.7|86219.7|86268.8|86218.8|86269.7|86219.7|86268.6|86218.6|10
1630341410000|2021-08-30 16:36:50|86269|86219|86268.9|86218.9|86269|86219|86268.5|86218.5|8
1630341420000|2021-08-30 16:37:00|86268.4|86218.4|86269.1|86219.1|86269.1|86219.1|86268.4|86218.4|17
1630341430000|2021-08-30 16:37:10|86269.2|86219.2|86266.7|86216.7|86269.2|86219.2|86266.7|86216.7|19
1630341440000|2021-08-30 16:37:20|86267.1|86217.1|86267.3|86217.3|86267.9|86217.9|86266|86216|41
1630341450000|2021-08-30 16:37:30|86267.4|86217.4|86267.5|86217.5|86267.9|86217.9|86266.8|86216.8|32
1630341460000|2021-08-30 16:37:40|86267.6|86217.6|86268.1|86218.1|86268.1|86218.1|86267.3|86217.3|28
1630341470000|2021-08-30 16:37:50|86268.3|86218.3|86268|86218|86268.9|86218.9|86266.9|86216.9|46
1630341480000|2021-08-30 16:38:00|86268.5|86218.5|86267.5|86217.5|86269|86219|86266.9|86216.9|42
1630341490000|2021-08-30 16:38:10|86267.6|86217.6|86267.6|86217.6|86268.7|86218.7|86266.5|86216.5|41
1630341500000|2021-08-30 16:38:20|86267.5|86217.5|86271.6|86221.6|86272.8|86222.8|86267.5|86217.5|33
1630341510000|2021-08-30 16:38:30|86271.9|86221.9|86272.4|86222.4|86272.6|86222.6|86271.5|86221.5|29
1630341520000|2021-08-30 16:38:40|86272.5|86222.5|86272.7|86222.7|86273.2|86223.2|86272.1|86222.1|23
1630341530000|2021-08-30 16:38:50|86272.5|86222.5|86272.9|86222.9|86273.1|86223.1|86272.2|86222.2|26
1630341540000|2021-08-30 16:39:00|86272.5|86222.5|86272.1|86222.1|86273.3|86223.3|86271.2|86221.2|28
1630341550000|2021-08-30 16:39:10|86272.4|86222.4|86272.3|86222.3|86272.7|86222.7|86271.9|86221.9|22
1630341560000|2021-08-30 16:39:20|86272.4|86222.4|86273.3|86223.3|86273.4|86223.4|86271.8|86221.8|19
1630341570000|2021-08-30 16:39:30|86273.1|86223.1|86272.5|86222.5|86273.6|86223.6|86272.3|86222.3|15
1630341580000|2021-08-30 16:39:40|86272.6|86222.6|86272.6|86222.6|86272.9|86222.9|86272.1|86222.1|28
1630341590000|2021-08-30 16:39:50|86272.5|86222.5|86272.8|86222.8|86272.8|86222.8|86271.9|86221.9|21
1630341600000|2021-08-30 16:40:00|86272.7|86222.7|86272.4|86222.4|86273|86223|86272.1|86222.1|15
1630341610000|2021-08-30 16:40:10|86272.5|86222.5|86272.5|86222.5|86273|86223|86272.1|86222.1|19
1630341620000|2021-08-30 16:40:20|86272.4|86222.4|86272.1|86222.1|86273.5|86223.5|86272.1|86222.1|29
1630341630000|2021-08-30 16:40:30|86271.9|86221.9|86272.2|86222.2|86272.8|86222.8|86271.8|86221.8|21
1630341640000|2021-08-30 16:40:40|86272.1|86222.1|86270.4|86220.4|86273|86223|86268.5|86218.5|35
1630341650000|2021-08-30 16:40:50|86269.9|86219.9|86268.7|86218.7|86269.9|86219.9|86268.1|86218.1|14
1630341660000|2021-08-30 16:41:00|86268.6|86218.6|86270.4|86220.4|86270.4|86220.4|86268.2|86218.2|17
1630341670000|2021-08-30 16:41:10|86270.2|86220.2|86269.8|86219.8|86270.5|86220.5|86269.5|86219.5|15
1630341680000|2021-08-30 16:41:20|86270|86220|86270.4|86220.4|86270.8|86220.8|86268.5|86218.5|18
1630341690000|2021-08-30 16:41:30|86270.3|86220.3|86269.1|86219.1|86270.3|86220.3|86268.6|86218.6|44
1630341700000|2021-08-30 16:41:40|86269.3|86219.3|86269.6|86219.6|86270|86220|86268.8|86218.8|36
1630341710000|2021-08-30 16:41:50|86269.3|86219.3|86269.9|86219.9|86270.3|86220.3|86269.2|86219.2|39
1630341720000|2021-08-30 16:42:00|86269.8|86219.8|86269.5|86219.5|86270.2|86220.2|86269.1|86219.1|40
1630341730000|2021-08-30 16:42:10|86271.3|86221.3|86271.1|86221.1|86273.3|86223.3|86271.1|86221.1|36
1630341740000|2021-08-30 16:42:20|86271.6|86221.6|86268.7|86218.7|86272|86222|86268.1|86218.1|22
1630341750000|2021-08-30 16:42:30|86268.4|86218.4|86269|86219|86269.7|86219.7|86268.2|86218.2|44
1630341760000|2021-08-30 16:42:40|86268.9|86218.9|86267|86217|86269.3|86219.3|86266.4|86216.4|35
1630341770000|2021-08-30 16:42:50|86266.9|86216.9|86265.7|86215.7|86267.8|86217.8|86265.4|86215.4|17
1630341780000|2021-08-30 16:43:00|86264.1|86214.1|86264.4|86214.4|86265.9|86215.9|86264.1|86214.1|23
1630341790000|2021-08-30 16:43:10|86264.3|86214.3|86265|86215|86265.4|86215.4|86264.3|86214.3|19
1630341800000|2021-08-30 16:43:20|86265.4|86215.4|86263.9|86213.9|86265.5|86215.5|86263.9|86213.9|20
1630341810000|2021-08-30 16:43:30|86264.1|86214.1|86265.4|86215.4|86266.6|86216.6|86264.1|86214.1|15
1630341820000|2021-08-30 16:43:40|86265.3|86215.3|86266.7|86216.7|86266.7|86216.7|86264.9|86214.9|16
1630341830000|2021-08-30 16:43:50|86266.6|86216.6|86264.9|86214.9|86266.6|86216.6|86264|86214|28
1630341840000|2021-08-30 16:44:00|86264.6|86214.6|86263.2|86213.2|86265.2|86215.2|86262.9|86212.9|28
1630341850000|2021-08-30 16:44:10|86263.4|86213.4|86268.1|86218.1|86268.1|86218.1|86263.4|86213.4|29
1630341860000|2021-08-30 16:44:20|86267.9|86217.9|86266.7|86216.7|86268|86218|86265.7|86215.7|21
1630341870000|2021-08-30 16:44:30|86266.3|86216.3|86265.7|86215.7|86266.9|86216.9|86265|86215|25
1630341880000|2021-08-30 16:44:40|86265.5|86215.5|86266|86216|86266.1|86216.1|86265.2|86215.2|24
1630341890000|2021-08-30 16:44:50|86265.9|86215.9|86264.2|86214.2|86266|86216|86264.2|86214.2|25
1630341900000|2021-08-30 16:45:00|86264.1|86214.1|86264.5|86214.5|86264.7|86214.7|86264.1|86214.1|17
1630341910000|2021-08-30 16:45:10|86264.8|86214.8|86263.9|86213.9|86265|86215|86263.5|86213.5|30
1630341920000|2021-08-30 16:45:20|86264|86214|86263.3|86213.3|86264.7|86214.7|86263|86213|33
1630341930000|2021-08-30 16:45:30|86263.1|86213.1|86263.9|86213.9|86264.2|86214.2|86263.1|86213.1|13
1630341940000|2021-08-30 16:45:40|86263.8|86213.8|86263.3|86213.3|86264.1|86214.1|86263.1|86213.1|23
1630341950000|2021-08-30 16:45:50|86263.2|86213.2|86264|86214|86264.1|86214.1|86263.2|86213.2|15
1630341960000|2021-08-30 16:46:00|86263.7|86213.7|86263.4|86213.4|86264.1|86214.1|86262.9|86212.9|23
1630341970000|2021-08-30 16:46:10|86263|86213|86263.3|86213.3|86263.8|86213.8|86262.6|86212.6|30
1630341980000|2021-08-30 16:46:20|86263.7|86213.7|86263.6|86213.6|86264.8|86214.8|86261.9|86211.9|30
1630341990000|2021-08-30 16:46:30|86264.2|86214.2|86261.9|86211.9|86264.2|86214.2|86261.3|86211.3|38
1630342000000|2021-08-30 16:46:40|86262.4|86212.4|86261.3|86211.3|86263|86213|86261.3|86211.3|32
1630342010000|2021-08-30 16:46:50|86261.2|86211.2|86260.6|86210.6|86261.8|86211.8|86260|86210|35
1630342020000|2021-08-30 16:47:00|86260.8|86210.8|86261|86211|86262.7|86212.7|86260.1|86210.1|31
1630342030000|2021-08-30 16:47:10|86260.9|86210.9|86261.8|86211.8|86262|86212|86260.9|86210.9|25
1630342040000|2021-08-30 16:47:20|86261.7|86211.7|86263.6|86213.6|86265.4|86215.4|86261.4|86211.4|29
1630342050000|2021-08-30 16:47:30|86263.2|86213.2|86255.5|86205.5|86263.4|86213.4|86254.8|86204.8|40
1630342060000|2021-08-30 16:47:40|86255.6|86205.6|86254.9|86204.9|86255.9|86205.9|86254.7|86204.7|16
1630342070000|2021-08-30 16:47:50|86255.1|86205.1|86254.7|86204.7|86255.1|86205.1|86253.7|86203.7|22
1630342080000|2021-08-30 16:48:00|86254.8|86204.8|86255.9|86205.9|86256.8|86206.8|86254.3|86204.3|38
1630342090000|2021-08-30 16:48:10|86255.6|86205.6|86256.1|86206.1|86256.6|86206.6|86255.4|86205.4|24
1630342100000|2021-08-30 16:48:20|86256.2|86206.2|86256.7|86206.7|86256.7|86206.7|86255.5|86205.5|29
1630342110000|2021-08-30 16:48:30|86256.4|86206.4|86253|86203|86256.4|86206.4|86251.8|86201.8|25
1630342120000|2021-08-30 16:48:40|86252.7|86202.7|86253.2|86203.2|86253.5|86203.5|86252.5|86202.5|12
1630342130000|2021-08-30 16:48:50|86253.4|86203.4|86251.5|86201.5|86253.4|86203.4|86250.7|86200.7|33
1630342140000|2021-08-30 16:49:00|86251.7|86201.7|86251.8|86201.8|86251.8|86201.8|86250.9|86200.9|12
1630342150000|2021-08-30 16:49:10|86251.7|86201.7|86253.2|86203.2|86253.7|86203.7|86251.6|86201.6|19
1630342160000|2021-08-30 16:49:20|86252.9|86202.9|86254.6|86204.6|86255.2|86205.2|86252.9|86202.9|17
1630342170000|2021-08-30 16:49:30|86254.3|86204.3|86255|86205|86255.2|86205.2|86253.9|86203.9|33
1630342180000|2021-08-30 16:49:40|86254.9|86204.9|86254.7|86204.7|86255.4|86205.4|86253.9|86203.9|26
1630342190000|2021-08-30 16:49:50|86254.4|86204.4|86254.9|86204.9|86255.5|86205.5|86254.4|86204.4|20
1630342200000|2021-08-30 16:50:00|86254.6|86204.6|86256.1|86206.1|86256.1|86206.1|86254.6|86204.6|18
1630342210000|2021-08-30 16:50:10|86256|86206|86255.8|86205.8|86257.6|86207.6|86254|86204|38
1630342220000|2021-08-30 16:50:20|86256.1|86206.1|86256.6|86206.6|86256.6|86206.6|86255|86205|26
1630342230000|2021-08-30 16:50:30|86256.5|86206.5|86257.1|86207.1|86257.2|86207.2|86256.1|86206.1|22
1630342240000|2021-08-30 16:50:40|86257|86207|86256.2|86206.2|86257.2|86207.2|86256.2|86206.2|23
1630342250000|2021-08-30 16:50:50|86256.3|86206.3|86257.2|86207.2|86257.3|86207.3|86256.3|86206.3|15
1630342260000|2021-08-30 16:51:00|86256.8|86206.8|86254.8|86204.8|86257.2|86207.2|86254|86204|32
1630342270000|2021-08-30 16:51:10|86253.7|86203.7|86254.6|86204.6|86255.4|86205.4|86253.1|86203.1|38
1630342280000|2021-08-30 16:51:20|86254.5|86204.5|86253.3|86203.3|86254.5|86204.5|86253.1|86203.1|22
1630342290000|2021-08-30 16:51:30|86253.1|86203.1|86255.4|86205.4|86255.5|86205.5|86252.7|86202.7|18
1630342300000|2021-08-30 16:51:40|86255.5|86205.5|86255.3|86205.3|86256|86206|86255.1|86205.1|16
1630342310000|2021-08-30 16:51:50|86254.9|86204.9|86255.4|86205.4|86255.4|86205.4|86254.7|86204.7|8
1630342320000|2021-08-30 16:52:00|86255.1|86205.1|86253.2|86203.2|86255.6|86205.6|86253.2|86203.2|15
1630342330000|2021-08-30 16:52:10|86253.4|86203.4|86253.6|86203.6|86253.8|86203.8|86253|86203|21
1630342340000|2021-08-30 16:52:20|86253.2|86203.2|86252.7|86202.7|86253.2|86203.2|86251.7|86201.7|20
1630342350000|2021-08-30 16:52:30|86252.4|86202.4|86252.3|86202.3|86252.8|86202.8|86251.7|86201.7|22
1630342360000|2021-08-30 16:52:40|86252.4|86202.4|86251.5|86201.5|86252.7|86202.7|86250.9|86200.9|26
1630342370000|2021-08-30 16:52:50|86251|86201|86242.6|86192.6|86251|86201|86242.6|86192.6|47
1630342380000|2021-08-30 16:53:00|86243|86193|86244.4|86194.4|86245.3|86195.3|86242.8|86192.8|33
1630342390000|2021-08-30 16:53:10|86244.1|86194.1|86245|86195|86246.7|86196.7|86243.8|86193.8|27
1630342400000|2021-08-30 16:53:20|86245.1|86195.1|86246.3|86196.3|86246.5|86196.5|86244.7|86194.7|34
1630342410000|2021-08-30 16:53:30|86245.8|86195.8|86245.5|86195.5|86246.5|86196.5|86245.1|86195.1|32
1630342420000|2021-08-30 16:53:40|86245.3|86195.3|86242.9|86192.9|86245.4|86195.4|86242.9|86192.9|19
1630342430000|2021-08-30 16:53:50|86243.4|86193.4|86243.1|86193.1|86243.4|86193.4|86241.6|86191.6|20
1630342440000|2021-08-30 16:54:00|86243.4|86193.4|86244.8|86194.8|86245|86195|86242.8|86192.8|27
1630342450000|2021-08-30 16:54:10|86244.9|86194.9|86245.8|86195.8|86246.1|86196.1|86244.9|86194.9|18
1630342460000|2021-08-30 16:54:20|86245.7|86195.7|86243.2|86193.2|86245.9|86195.9|86242.8|86192.8|33
1630342470000|2021-08-30 16:54:30|86242.8|86192.8|86243|86193|86243.3|86193.3|86242.1|86192.1|26
1630342480000|2021-08-30 16:54:40|86242.9|86192.9|86243|86193|86244.3|86194.3|86242.3|86192.3|25
1630342490000|2021-08-30 16:54:50|86242.8|86192.8|86244|86194|86244|86194|86242.8|86192.8|9
1630342500000|2021-08-30 16:55:00|86243.9|86193.9|86243.7|86193.7|86244.6|86194.6|86242.6|86192.6|27
1630342510000|2021-08-30 16:55:10|86244.1|86194.1|86241.9|86191.9|86244.1|86194.1|86241.9|86191.9|22
1630342520000|2021-08-30 16:55:20|86242.1|86192.1|86243.2|86193.2|86243.2|86193.2|86241.7|86191.7|9
1630342530000|2021-08-30 16:55:30|86242.6|86192.6|86243.5|86193.5|86245.1|86195.1|86242.6|86192.6|20
1630342540000|2021-08-30 16:55:40|86243.8|86193.8|86243|86193|86244.3|86194.3|86242.6|86192.6|20
1630342550000|2021-08-30 16:55:50|86242.8|86192.8|86252|86202|86252.6|86202.6|86241.7|86191.7|42
1630342560000|2021-08-30 16:56:00|86252.6|86202.6|86257.7|86207.7|86257.8|86207.8|86251.5|86201.5|35
1630342570000|2021-08-30 16:56:10|86258.5|86208.5|86252.9|86202.9|86258.5|86208.5|86250.1|86200.1|31
1630342580000|2021-08-30 16:56:20|86252.5|86202.5|86251.8|86201.8|86253.5|86203.5|86251.5|86201.5|16
1630342590000|2021-08-30 16:56:30|86251.7|86201.7|86253|86203|86253|86203|86251.6|86201.6|26
1630342600000|2021-08-30 16:56:40|86253.1|86203.1|86255.6|86205.6|86256|86206|86252.4|86202.4|31
1630342610000|2021-08-30 16:56:50|86255.8|86205.8|86253.1|86203.1|86256.5|86206.5|86253.1|86203.1|26
1630342620000|2021-08-30 16:57:00|86253.2|86203.2|86248.6|86198.6|86254.6|86204.6|86248.6|86198.6|49
1630342630000|2021-08-30 16:57:10|86248.4|86198.4|86253.9|86203.9|86253.9|86203.9|86248.4|86198.4|22
1630342640000|2021-08-30 16:57:20|86254.3|86204.3|86253.7|86203.7|86255|86205|86252.8|86202.8|38
1630342650000|2021-08-30 16:57:30|86253.5|86203.5|86253.9|86203.9|86254.2|86204.2|86253.5|86203.5|16
1630342660000|2021-08-30 16:57:40|86254|86204|86253.8|86203.8|86254|86204|86253.5|86203.5|19
1630342670000|2021-08-30 16:57:50|86253.7|86203.7|86250.8|86200.8|86254|86204|86249.8|86199.8|21
1630342680000|2021-08-30 16:58:00|86250.6|86200.6|86251.3|86201.3|86251.6|86201.6|86249.8|86199.8|18
1630342690000|2021-08-30 16:58:10|86251.4|86201.4|86256.1|86206.1|86258.6|86208.6|86251.2|86201.2|28
1630342700000|2021-08-30 16:58:20|86256.2|86206.2|86257.2|86207.2|86257.8|86207.8|86256.1|86206.1|26
1630342710000|2021-08-30 16:58:30|86256.8|86206.8|86257|86207|86258|86208|86256.4|86206.4|16
1630342720000|2021-08-30 16:58:40|86257.2|86207.2|86255.2|86205.2|86257.7|86207.7|86254.9|86204.9|24
1630342730000|2021-08-30 16:58:50|86255.4|86205.4|86255.7|86205.7|86256.7|86206.7|86255|86205|21
1630342740000|2021-08-30 16:59:00|86255.8|86205.8|86255.5|86205.5|86256.1|86206.1|86254.8|86204.8|25
1630342750000|2021-08-30 16:59:10|86255.4|86205.4|86254.4|86204.4|86255.4|86205.4|86254.1|86204.1|30
1630342760000|2021-08-30 16:59:20|86254.3|86204.3|86254.9|86204.9|86256.4|86206.4|86253.2|86203.2|38
1630342770000|2021-08-30 16:59:30|86255|86205|86254.2|86204.2|86255.2|86205.2|86254|86204|29
1630342780000|2021-08-30 16:59:40|86254.1|86204.1|86256.5|86206.5|86256.8|86206.8|86253.2|86203.2|39
1630342790000|2021-08-30 16:59:50|86256.2|86206.2|86250.7|86200.7|86256.2|86206.2|86249.6|86199.6|45
1630342800000|2021-08-30 17:00:00|86250.8|86200.8|86247.1|86197.1|86251.2|86201.2|86246.9|86196.9|47
1630342810000|2021-08-30 17:00:10|86246.7|86196.7|86248.2|86198.2|86248.3|86198.3|86245.9|86195.9|33
1630342820000|2021-08-30 17:00:20|86248.4|86198.4|86252.4|86202.4|86253.3|86203.3|86246.5|86196.5|33
1630342830000|2021-08-30 17:00:30|86252.3|86202.3|86252.5|86202.5|86252.5|86202.5|86250.7|86200.7|22
1630342840000|2021-08-30 17:00:40|86252.4|86202.4|86251.2|86201.2|86252.5|86202.5|86250.6|86200.6|25
1630342850000|2021-08-30 17:00:50|86251.3|86201.3|86253.7|86203.7|86254.4|86204.4|86249|86199|41
1630342860000|2021-08-30 17:01:00|86254.1|86204.1|86257.4|86207.4|86257.7|86217.3|86242.3|86201.8|39
1630342870000|2021-08-30 17:01:10|86256.3|86206.3|86256.2|86206.2|86261.5|86211.5|86251.8|86201.8|62
1630342880000|2021-08-30 17:01:20|86255.8|86205.8|86253.3|86203.3|86256.7|86206.7|86251.9|86201.9|49
1630342890000|2021-08-30 17:01:30|86246.6|86196.6|86241.3|86191.3|86250.4|86200.4|86241|86191|48
1630342900000|2021-08-30 17:01:40|86241.7|86191.7|86245.3|86195.3|86246.4|86196.4|86240.6|86190.6|46
1630342910000|2021-08-30 17:01:50|86246|86196|86245.6|86195.6|86246|86196|86245|86195|20
1630342920000|2021-08-30 17:02:00|86246|86196|86245.1|86195.1|86246.4|86196.4|86244.9|86194.9|22
1630342930000|2021-08-30 17:02:10|86245.6|86195.6|86244.2|86194.2|86246.3|86196.3|86243.2|86193.2|32
1630342940000|2021-08-30 17:02:20|86244.1|86194.1|86243.3|86193.3|86244.5|86194.5|86242.5|86192.5|28
1630342950000|2021-08-30 17:02:30|86243.2|86193.2|86255.7|86205.7|86257.6|86207.6|86243.2|86193.2|48
1630342960000|2021-08-30 17:02:40|86254.8|86204.8|86256.4|86206.4|86256.4|86206.4|86254.5|86204.5|22
1630342970000|2021-08-30 17:02:50|86255.7|86205.7|86238.3|86188.3|86255.7|86205.7|86238.3|86188.3|49
1630342980000|2021-08-30 17:03:00|86237.8|86187.8|86235|86185|86238.3|86188.3|86234.1|86184.1|36
1630342990000|2021-08-30 17:03:10|86234.8|86184.8|86235.7|86185.7|86237.5|86187.5|86233.8|86183.8|31
1630343000000|2021-08-30 17:03:20|86235.1|86185.1|86237.8|86187.8|86237.8|86187.8|86234.8|86184.8|36
1630343010000|2021-08-30 17:03:30|86237.7|86187.7|86237.7|86187.7|86240.3|86190.3|86236.8|86186.8|35
1630343020000|2021-08-30 17:03:40|86238|86188|86237.6|86187.6|86239.3|86189.3|86235.7|86185.7|52
1630343030000|2021-08-30 17:03:50|86237.4|86187.4|86238|86188|86238.5|86188.5|86237.2|86187.2|36
1630343040000|2021-08-30 17:04:00|86238.2|86188.2|86237.8|86187.8|86238.4|86188.4|86236.2|86186.2|32
1630343050000|2021-08-30 17:04:10|86238.1|86188.1|86238.2|86188.2|86238.5|86188.5|86237.9|86187.9|15
1630343060000|2021-08-30 17:04:20|86238.6|86188.6|86239.5|86189.5|86239.5|86189.5|86238.4|86188.4|17
1630343070000|2021-08-30 17:04:30|86239.6|86189.6|86238.4|86188.4|86239.7|86189.7|86237.6|86187.6|16
1630343080000|2021-08-30 17:04:40|86238.8|86188.8|86240.1|86190.1|86240.1|86190.1|86238.8|86188.8|19
1630343090000|2021-08-30 17:04:50|86240.3|86190.3|86249|86199|86249.1|86199.1|86240.2|86190.2|47
1630343100000|2021-08-30 17:05:00|86248.6|86198.6|86246|86196|86248.6|86198.6|86246|86196|20
1630343110000|2021-08-30 17:05:10|86246.2|86196.2|86246.8|86196.8|86247|86197|86246.1|86196.1|19
1630343120000|2021-08-30 17:05:20|86246.9|86196.9|86246.8|86196.8|86247|86197|86246.3|86196.3|19
1630343130000|2021-08-30 17:05:30|86247|86197|86249.3|86199.3|86249.3|86199.3|86246.8|86196.8|17
1630343140000|2021-08-30 17:05:40|86249.2|86199.2|86249.7|86199.7|86249.9|86199.9|86248.6|86198.6|10
1630343150000|2021-08-30 17:05:50|86249.5|86199.5|86246.9|86196.9|86250|86200|86246.3|86196.3|15
1630343160000|2021-08-30 17:06:00|86247.4|86197.4|86247.7|86197.7|86247.7|86197.7|86247.1|86197.1|5
1630343170000|2021-08-30 17:06:10|86247.6|86197.6|86246.8|86196.8|86247.8|86197.8|86246.8|86196.8|13
1630343180000|2021-08-30 17:06:20|86246.6|86196.6|86248.1|86198.1|86248.2|86198.2|86246.6|86196.6|15
1630343190000|2021-08-30 17:06:30|86248.2|86198.2|86246.6|86196.6|86248.9|86198.9|86246.1|86196.1|18
1630343200000|2021-08-30 17:06:40|86246.7|86196.7|86245.5|86195.5|86249|86199|86245.1|86195.1|25
1630343210000|2021-08-30 17:06:50|86245.8|86195.8|86246.7|86196.7|86247.4|86197.4|86245.8|86195.8|21
1630343220000|2021-08-30 17:07:00|86246.9|86196.9|86248.4|86198.4|86248.4|86198.4|86246.8|86196.8|18
1630343230000|2021-08-30 17:07:10|86248.3|86198.3|86251.9|86201.9|86254.7|86204.7|86247.9|86197.9|31
1630343240000|2021-08-30 17:07:20|86252.3|86202.3|86253.1|86203.1|86253.1|86203.1|86251.1|86201.1|21
1630343250000|2021-08-30 17:07:30|86247.6|86197.6|86248|86198|86249.9|86199.9|86246.4|86196.4|23
1630343260000|2021-08-30 17:07:40|86247.8|86197.8|86247.4|86197.4|86248|86198|86247.3|86197.3|12
1630343270000|2021-08-30 17:07:50|86247.6|86197.6|86247.3|86197.3|86247.9|86197.9|86245.5|86195.5|36
1630343280000|2021-08-30 17:08:00|86247.2|86197.2|86248.4|86198.4|86249.3|86199.3|86247.2|86197.2|20
1630343290000|2021-08-30 17:08:10|86247.8|86197.8|86247.6|86197.6|86248.4|86198.4|86246.6|86196.6|22
1630343300000|2021-08-30 17:08:20|86247.2|86197.2|86247.8|86197.8|86248.3|86198.3|86247.2|86197.2|15
1630343310000|2021-08-30 17:08:30|86247.6|86197.6|86247.1|86197.1|86248.6|86198.6|86247.1|86197.1|12
1630343320000|2021-08-30 17:08:40|86245.4|86195.4|86246.3|86196.3|86246.9|86196.9|86245.4|86195.4|16
1630343330000|2021-08-30 17:08:50|86246|86196|86245.2|86195.2|86248.5|86198.5|86244|86194|27
1630343340000|2021-08-30 17:09:00|86244.1|86194.1|86244.7|86194.7|86245.7|86195.7|86243.8|86193.8|18
1630343350000|2021-08-30 17:09:10|86245|86195|86246.4|86196.4|86249.5|86199.5|86245|86195|34
1630343360000|2021-08-30 17:09:20|86247|86197|86247.6|86197.6|86249.1|86199.1|86247|86197|19
1630343370000|2021-08-30 17:09:30|86249.6|86199.6|86239.7|86214.7|86252.4|86215.6|86239.7|86199.2|29
1630343380000|2021-08-30 17:09:40|86239.6|86214.6|86240.2|86215.2|86241|86216|86239.6|86214.6|15
1630343390000|2021-08-30 17:09:50|86239.8|86214.8|86253.1|86203.1|86253.1|86215.9|86239.8|86202.5|18
1630343400000|2021-08-30 17:10:00|86251.7|86201.7|86243.9|86218.9|86253.8|86219|86241.6|86200.9|22
1630343410000|2021-08-30 17:10:10|86243.2|86218.2|86242.8|86217.8|86244.6|86219.6|86241.2|86216.2|26
1630343420000|2021-08-30 17:10:20|86243|86218|86255.7|86205.7|86256.7|86219.1|86242|86204|23
1630343430000|2021-08-30 17:10:30|86242.6|86217.6|86255.6|86205.6|86256|86219.2|86242.6|86204.3|17
1630343440000|2021-08-30 17:10:40|86255.7|86205.7|86254|86204|86259.4|86218.3|86242.6|86202.3|21
1630343450000|2021-08-30 17:10:50|86254.1|86204.1|86255.2|86205.2|86255.6|86205.6|86252.1|86202.1|20
1630343460000|2021-08-30 17:11:00|86254.6|86204.6|86252.9|86202.9|86254.6|86216.9|86241.4|86201.8|13
1630343470000|2021-08-30 17:11:10|86253.5|86203.5|86243.1|86218.1|86256.1|86218.1|86242.5|86201.8|22
1630343480000|2021-08-30 17:11:20|86242.8|86217.8|86244.1|86219.1|86253.9|86220.6|86242.4|86202.8|30
1630343490000|2021-08-30 17:11:30|86243.8|86218.8|86243.3|86218.3|86256.9|86220.2|86243.3|86205.1|19
1630343500000|2021-08-30 17:11:40|86243.5|86218.5|86245.1|86220.1|86245.2|86220.2|86243.4|86218.4|12
1630343510000|2021-08-30 17:11:50|86244.2|86219.2|86248.3|86223.3|86262|86223.8|86244.2|86205.9|33
1630343520000|2021-08-30 17:12:00|86247.7|86222.7|86259|86209|86260.5|86222.7|86246.7|86209|18
1630343530000|2021-08-30 17:12:10|86259.2|86209.2|86248.2|86223.2|86261|86223.4|86247.2|86209.2|25
1630343540000|2021-08-30 17:12:20|86247.9|86222.9|86260.3|86210.3|86262.6|86223.4|86247.3|86209.5|29
1630343550000|2021-08-30 17:12:30|86255.7|86205.7|86252.4|86202.4|86257.3|86207.3|86251.8|86201.8|35
1630343560000|2021-08-30 17:12:40|86252.2|86202.2|86251.2|86201.2|86253.1|86203.1|86250.1|86200.1|17
1630343570000|2021-08-30 17:12:50|86251.3|86201.3|86248.8|86198.8|86251.8|86201.8|86247.9|86197.9|35
1630343580000|2021-08-30 17:13:00|86248.6|86198.6|86247.7|86197.7|86249.5|86199.5|86246.4|86196.4|26
1630343590000|2021-08-30 17:13:10|86246.5|86196.5|86247|86197|86247.6|86197.6|86246.2|86196.2|22
1630343600000|2021-08-30 17:13:20|86247.1|86197.1|86247.1|86197.1|86247.9|86197.9|86246|86196|17
1630343610000|2021-08-30 17:13:30|86246.8|86196.8|86251.6|86201.6|86251.7|86201.7|86246.8|86196.8|17
1630343620000|2021-08-30 17:13:40|86251.2|86201.2|86249.2|86199.2|86251.6|86201.6|86248.9|86198.9|20
1630343630000|2021-08-30 17:13:50|86249.5|86199.5|86250.1|86200.1|86250.4|86200.4|86248.7|86198.7|20
1630343640000|2021-08-30 17:14:00|86250|86200|86248.6|86198.6|86250|86200|86248.3|86198.3|19
1630343650000|2021-08-30 17:14:10|86249.6|86199.6|86249.4|86199.4|86251.4|86201.4|86249.4|86199.4|21
1630343660000|2021-08-30 17:14:20|86249.9|86199.9|86248.2|86198.2|86250.1|86200.1|86248.2|86198.2|21
1630343670000|2021-08-30 17:14:30|86248.1|86198.1|86248.3|86198.3|86248.7|86198.7|86247.9|86197.9|11
1630343680000|2021-08-30 17:14:40|86248.4|86198.4|86248.6|86198.6|86249.4|86199.4|86248|86198|25
1630343690000|2021-08-30 17:14:50|86248.5|86198.5|86251.2|86201.2|86252.5|86202.5|86248.5|86198.5|33
1630343700000|2021-08-30 17:15:00|86251.1|86201.1|86250.3|86200.3|86251.1|86201.1|86249.5|86199.5|21
1630343710000|2021-08-30 17:15:10|86251.1|86201.1|86250.6|86200.6|86251.3|86201.3|86249.9|86199.9|18
1630343720000|2021-08-30 17:15:20|86251.2|86201.2|86250|86200|86255|86205|86249.9|86199.9|35
1630343730000|2021-08-30 17:15:30|86249|86199|86250.1|86200.1|86250.9|86200.9|86249|86199|25
1630343740000|2021-08-30 17:15:40|86249.9|86199.9|86256.6|86206.6|86256.7|86206.7|86249.6|86199.6|38
1630343750000|2021-08-30 17:15:50|86256.7|86206.7|86256.2|86206.2|86257.2|86207.2|86255.7|86205.7|31
1630343760000|2021-08-30 17:16:00|86256.7|86206.7|86256.6|86206.6|86257.1|86207.1|86256.1|86206.1|22
1630343770000|2021-08-30 17:16:10|86256.4|86206.4|86256.9|86206.9|86257.2|86207.2|86256.4|86206.4|9
1630343780000|2021-08-30 17:16:20|86257.8|86207.8|86258.1|86208.1|86258.1|86208.1|86256.4|86206.4|15
1630343790000|2021-08-30 17:16:30|86256.6|86206.6|86258.3|86208.3|86258.3|86208.3|86256.3|86206.3|16
1630343800000|2021-08-30 17:16:40|86258.8|86208.8|86258|86208|86259.4|86209.4|86256.9|86206.9|13
1630343810000|2021-08-30 17:16:50|86256.4|86206.4|86253.8|86203.8|86257.7|86207.7|86252.7|86202.7|28
1630343820000|2021-08-30 17:17:00|86253.6|86203.6|86255.7|86205.7|86255.7|86205.7|86253.5|86203.5|31
1630343830000|2021-08-30 17:17:10|86255.8|86205.8|86255.6|86205.6|86256.1|86206.1|86255.1|86205.1|7
1630343840000|2021-08-30 17:17:20|86254.7|86204.7|86255.8|86205.8|86255.9|86205.9|86254.7|86204.7|12
1630343850000|2021-08-30 17:17:30|86255.5|86205.5|86256.6|86206.6|86258.2|86208.2|86255.4|86205.4|22
1630343860000|2021-08-30 17:17:40|86256.4|86206.4|86261|86211|86262.3|86212.3|86255.2|86205.2|28
1630343870000|2021-08-30 17:17:50|86260|86210|86258.2|86208.2|86260|86210|86256.5|86206.5|20
1630343880000|2021-08-30 17:18:00|86257.1|86207.1|86254.4|86204.4|86257.1|86207.1|86252.6|86202.6|21
1630343890000|2021-08-30 17:18:10|86253.7|86203.7|86253.5|86203.5|86256.2|86206.2|86253.4|86203.4|8
1630343900000|2021-08-30 17:18:20|86253.7|86203.7|86256.7|86206.7|86256.7|86206.7|86253.7|86203.7|22
1630343910000|2021-08-30 17:18:30|86256|86206|86256.4|86206.4|86256.4|86206.4|86255.7|86205.7|5
1630343920000|2021-08-30 17:18:40|86257|86207|86256|86206|86258.1|86208.1|86255.7|86205.7|15
1630343930000|2021-08-30 17:18:50|86256.1|86206.1|86258.2|86208.2|86258.4|86208.4|86256.1|86206.1|15
1630343940000|2021-08-30 17:19:00|86258.3|86208.3|86258.3|86208.3|86258.4|86208.4|86255.3|86205.3|30
1630343950000|2021-08-30 17:19:10|86258.4|86208.4|86257.3|86207.3|86259|86209|86256.4|86206.4|27
1630343960000|2021-08-30 17:19:20|86258|86208|86258|86208|86258.4|86208.4|86256.7|86206.7|14
1630343970000|2021-08-30 17:19:30|86257.8|86207.8|86255.7|86205.7|86257.8|86207.8|86255.7|86205.7|18
1630343980000|2021-08-30 17:19:40|86256.1|86206.1|86258.6|86208.6|86258.7|86208.7|86256|86206|26
1630343990000|2021-08-30 17:19:50|86258.7|86208.7|86253.3|86203.3|86259.3|86209.3|86252.1|86202.1|29
1630344000000|2021-08-30 17:20:00|86253.1|86203.1|86257.7|86207.7|86260|86210|86251.7|86201.7|28
1630344010000|2021-08-30 17:20:10|86256.6|86206.6|86249.2|86199.2|86256.6|86206.6|86249.2|86199.2|32
1630344020000|2021-08-30 17:20:20|86249.5|86199.5|86250|86200|86251.2|86201.2|86249|86199|16
1630344030000|2021-08-30 17:20:30|86250.5|86200.5|86250.2|86200.2|86250.9|86200.9|86249.9|86199.9|14
1630344040000|2021-08-30 17:20:40|86249.7|86199.7|86251.9|86201.9|86252.4|86202.4|86249.7|86199.7|14
1630344050000|2021-08-30 17:20:50|86252|86202|86249.1|86199.1|86252|86202|86248.4|86198.4|11
1630344060000|2021-08-30 17:21:00|86248.4|86198.4|86250.7|86200.7|86251.1|86201.1|86248.2|86198.2|14
1630344070000|2021-08-30 17:21:10|86250.8|86200.8|86253.6|86203.6|86256.3|86218|86243|86199.5|26
1630344080000|2021-08-30 17:21:20|86253.8|86203.8|86254.1|86204.1|86255.5|86205.5|86253.4|86203.4|24
1630344090000|2021-08-30 17:21:30|86253.7|86203.7|86253.2|86203.2|86254.5|86204.5|86252.5|86202.5|20
1630344100000|2021-08-30 17:21:40|86253|86203|86253.7|86203.7|86255.6|86205.6|86251.2|86201.2|26
1630344110000|2021-08-30 17:21:50|86254.3|86204.3|86254.6|86204.6|86255.3|86205.3|86252.6|86202.6|16
1630344120000|2021-08-30 17:22:00|86254.8|86204.8|86253.4|86203.4|86255.1|86205.1|86251.9|86201.9|21
1630344130000|2021-08-30 17:22:10|86254|86204|86251.8|86201.8|86254.4|86204.4|86250.4|86200.4|30
1630344140000|2021-08-30 17:22:20|86251.4|86201.4|86254.2|86204.2|86254.9|86204.9|86250.3|86200.3|30
1630344150000|2021-08-30 17:22:30|86253.6|86203.6|86254.3|86204.3|86255.3|86205.3|86253.1|86203.1|25
1630344160000|2021-08-30 17:22:40|86254.2|86204.2|86253.4|86203.4|86255.1|86205.1|86253.2|86203.2|20
1630344170000|2021-08-30 17:22:50|86253.5|86203.5|86254.9|86204.9|86254.9|86204.9|86253.5|86203.5|14
1630344180000|2021-08-30 17:23:00|86254|86204|86254.5|86204.5|86255.1|86205.1|86253|86203|19
1630344190000|2021-08-30 17:23:10|86254.8|86204.8|86253.6|86203.6|86255|86205|86252.5|86202.5|23
1630344200000|2021-08-30 17:23:20|86253.9|86203.9|86253.5|86203.5|86255.6|86205.6|86253|86203|25
1630344210000|2021-08-30 17:23:30|86253|86203|86252.7|86202.7|86253.7|86203.7|86252.7|86202.7|16
1630344220000|2021-08-30 17:23:40|86253|86203|86252.8|86202.8|86253.2|86203.2|86252.2|86202.2|22
1630344230000|2021-08-30 17:23:50|86252.4|86202.4|86254.8|86204.8|86256.1|86206.1|86252.4|86202.4|17
1630344240000|2021-08-30 17:24:00|86255.5|86205.5|86254.9|86204.9|86256.1|86206.1|86254.4|86204.4|31
1630344250000|2021-08-30 17:24:10|86255|86205|86259.6|86209.6|86261|86211|86255|86205|41
1630344260000|2021-08-30 17:24:20|86259.7|86209.7|86258.5|86208.5|86259.8|86209.8|86258.2|86208.2|24
1630344270000|2021-08-30 17:24:30|86258.4|86208.4|86258.4|86208.4|86258.6|86208.6|86258.1|86208.1|21
1630344280000|2021-08-30 17:24:40|86258.3|86208.3|86258.7|86208.7|86258.7|86208.7|86257.9|86207.9|12
1630344290000|2021-08-30 17:24:50|86258.5|86208.5|86260|86210|86260|86210|86258|86208|23
1630344300000|2021-08-30 17:25:00|86260.2|86210.2|86259.2|86209.2|86261.1|86211.1|86259.2|86209.2|21
1630344310000|2021-08-30 17:25:10|86258.8|86208.8|86260|86210|86261|86211|86257.7|86207.7|23
1630344320000|2021-08-30 17:25:20|86260.4|86210.4|86258.5|86208.5|86261|86211|86258.5|86208.5|20
1630344330000|2021-08-30 17:25:30|86258.4|86208.4|86258.5|86208.5|86259.2|86209.2|86258.1|86208.1|19
1630344340000|2021-08-30 17:25:40|86258.6|86208.6|86255.5|86205.5|86258.9|86208.9|86255.5|86205.5|25
1630344350000|2021-08-30 17:25:50|86255|86205|86254.6|86204.6|86258.9|86208.9|86252.7|86202.7|27
1630344360000|2021-08-30 17:26:00|86257.8|86207.8|86255.1|86205.1|86257.8|86207.8|86254.2|86204.2|27
1630344370000|2021-08-30 17:26:10|86255.6|86205.6|86254.6|86204.6|86255.6|86205.6|86254|86204|23
1630344380000|2021-08-30 17:26:20|86253.6|86203.6|86253.9|86203.9|86254.7|86204.7|86253.1|86203.1|28
1630344390000|2021-08-30 17:26:30|86253.7|86203.7|86253.8|86203.8|86254.5|86204.5|86253.6|86203.6|20
1630344400000|2021-08-30 17:26:40|86253.9|86203.9|86251.9|86201.9|86255.5|86205.5|86250.6|86200.6|26
1630344410000|2021-08-30 17:26:50|86252|86202|86250.8|86200.8|86252.5|86202.5|86249.6|86199.6|34
1630344420000|2021-08-30 17:27:00|86250.6|86200.6|86252.5|86202.5|86253|86203|86248.8|86198.8|31
1630344430000|2021-08-30 17:27:10|86253|86203|86249.4|86199.4|86253|86203|86249.4|86199.4|30
1630344440000|2021-08-30 17:27:20|86250.6|86200.6|86251.7|86201.7|86251.9|86201.9|86249.9|86199.9|19
1630344450000|2021-08-30 17:27:30|86251.6|86201.6|86252.5|86202.5|86252.5|86202.5|86250|86200|28
1630344460000|2021-08-30 17:27:40|86252.3|86202.3|86252.9|86202.9|86253.2|86203.2|86251.7|86201.7|31
1630344470000|2021-08-30 17:27:50|86252.5|86202.5|86252.2|86202.2|86253|86203|86251.4|86201.4|23
1630344480000|2021-08-30 17:28:00|86252.4|86202.4|86251.7|86201.7|86252.9|86202.9|86251|86201|24
1630344490000|2021-08-30 17:28:10|86250.6|86200.6|86251.3|86201.3|86251.3|86201.3|86250.2|86200.2|17
1630344500000|2021-08-30 17:28:20|86251|86201|86251|86201|86251.3|86201.3|86250.1|86200.1|24
1630344510000|2021-08-30 17:28:30|86250.9|86200.9|86252.6|86202.6|86252.7|86202.7|86250.3|86200.3|25
1630344520000|2021-08-30 17:28:40|86252.8|86202.8|86250.6|86200.6|86252.8|86202.8|86250.5|86200.5|19
1630344530000|2021-08-30 17:28:50|86250.4|86200.4|86250.6|86200.6|86251.7|86201.7|86250.4|86200.4|19
1630344540000|2021-08-30 17:29:00|86250.7|86200.7|86250.5|86200.5|86251.4|86201.4|86249.6|86199.6|16
1630344550000|2021-08-30 17:29:10|86251|86201|86249.9|86199.9|86251|86201|86249.1|86199.1|24
1630344560000|2021-08-30 17:29:20|86249.7|86199.7|86249.8|86199.8|86250.2|86200.2|86248.6|86198.6|16
1630344570000|2021-08-30 17:29:30|86249.6|86199.6|86251|86201|86253|86203|86248.7|86198.7|22
1630344580000|2021-08-30 17:29:40|86250.9|86200.9|86250.5|86200.5|86251.4|86201.4|86249.3|86199.3|16
1630344590000|2021-08-30 17:29:50|86250.4|86200.4|86249.7|86199.7|86250.4|86200.4|86248.7|86198.7|18
1630344600000|2021-08-30 17:30:00|86249.6|86199.6|86251.1|86201.1|86251.5|86201.5|86249.3|86199.3|33
1630344610000|2021-08-30 17:30:10|86251.6|86201.6|86251.9|86201.9|86251.9|86201.9|86250|86200|42
1630344620000|2021-08-30 17:30:20|86252.1|86202.1|86253.7|86203.7|86254.2|86204.2|86250.6|86200.6|38
1630344630000|2021-08-30 17:30:30|86253.6|86203.6|86253|86203|86254.2|86204.2|86253|86203|26
1630344640000|2021-08-30 17:30:40|86252.7|86202.7|86253.1|86203.1|86253.8|86203.8|86252.7|86202.7|16
1630344650000|2021-08-30 17:30:50|86253|86203|86253.4|86203.4|86255|86205|86253|86203|24
1630344660000|2021-08-30 17:31:00|86253.8|86203.8|86251.6|86201.6|86253.8|86203.8|86250.2|86200.2|45
1630344670000|2021-08-30 17:31:10|86250.8|86200.8|86250.5|86200.5|86251.6|86201.6|86250.2|86200.2|17
1630344680000|2021-08-30 17:31:20|86250.9|86200.9|86249.1|86199.1|86250.9|86200.9|86249.1|86199.1|21
1630344690000|2021-08-30 17:31:30|86249.3|86199.3|86249.5|86199.5|86251.5|86201.5|86249.3|86199.3|25
1630344700000|2021-08-30 17:31:40|86249.9|86199.9|86249.7|86199.7|86250.8|86200.8|86249.2|86199.2|13
1630344710000|2021-08-30 17:31:50|86249.9|86199.9|86251.1|86201.1|86253.2|86203.2|86249.8|86199.8|26
1630344720000|2021-08-30 17:32:00|86251|86201|86250.1|86200.1|86251.7|86201.7|86249.8|86199.8|20
1630344730000|2021-08-30 17:32:10|86250.3|86200.3|86250.1|86200.1|86250.5|86200.5|86249.7|86199.7|18
1630344740000|2021-08-30 17:32:20|86249.9|86199.9|86249.8|86199.8|86250.7|86200.7|86249.2|86199.2|26
1630344750000|2021-08-30 17:32:30|86249.5|86199.5|86249.4|86199.4|86250.6|86200.6|86248.8|86198.8|19
1630344760000|2021-08-30 17:32:40|86249.3|86199.3|86249.3|86199.3|86249.9|86199.9|86249|86199|18
1630344770000|2021-08-30 17:32:50|86249.7|86199.7|86248.8|86198.8|86249.9|86199.9|86248.6|86198.6|9
1630344780000|2021-08-30 17:33:00|86248.9|86198.9|86252.7|86202.7|86252.8|86202.8|86248.8|86198.8|31
1630344790000|2021-08-30 17:33:10|86252.5|86202.5|86251.8|86201.8|86252.7|86202.7|86251.5|86201.5|28
1630344800000|2021-08-30 17:33:20|86251.9|86201.9|86252.4|86202.4|86252.5|86202.5|86251.1|86201.1|15
1630344810000|2021-08-30 17:33:30|86252|86202|86252.1|86202.1|86252.6|86202.6|86251|86201|19
1630344820000|2021-08-30 17:33:40|86252.6|86202.6|86252.9|86202.9|86253.8|86203.8|86249.3|86199.3|13
1630344830000|2021-08-30 17:33:50|86252.5|86202.5|86251.6|86201.6|86252.7|86202.7|86251|86201|19
1630344840000|2021-08-30 17:34:00|86251|86201|86250|86200|86252.4|86202.4|86248|86198|32
1630344850000|2021-08-30 17:34:10|86249.7|86199.7|86248.9|86198.9|86250.4|86200.4|86248.6|86198.6|21
1630344860000|2021-08-30 17:34:20|86249.2|86199.2|86246.1|86196.1|86249.4|86199.4|86245.8|86195.8|40
1630344870000|2021-08-30 17:34:30|86246.3|86196.3|86246.5|86196.5|86246.8|86196.8|86245.9|86195.9|20
1630344880000|2021-08-30 17:34:40|86246.4|86196.4|86244.2|86194.2|86247.1|86197.1|86242|86192|27
1630344890000|2021-08-30 17:34:50|86245|86195|86243.4|86193.4|86245.7|86195.7|86243.4|86193.4|34
1630344900000|2021-08-30 17:35:00|86243.7|86193.7|86243.7|86193.7|86245.8|86195.8|86243.7|86193.7|19
1630344910000|2021-08-30 17:35:10|86243.9|86193.9|86244.1|86194.1|86245.5|86195.5|86243.5|86193.5|24
1630344920000|2021-08-30 17:35:20|86244.2|86194.2|86241.8|86191.8|86245.5|86195.5|86241.7|86191.7|37
1630344930000|2021-08-30 17:35:30|86241.7|86191.7|86242.1|86192.1|86242.8|86192.8|86241.6|86191.6|23
1630344940000|2021-08-30 17:35:40|86242.4|86192.4|86242.9|86192.9|86243.1|86193.1|86242.2|86192.2|15
1630344950000|2021-08-30 17:35:50|86242.7|86192.7|86244.8|86194.8|86244.8|86194.8|86242.7|86192.7|15
1630344960000|2021-08-30 17:36:00|86243.1|86193.1|86244|86194|86246|86196|86243|86193|24
1630344970000|2021-08-30 17:36:10|86243.3|86193.3|86243.8|86193.8|86244.8|86194.8|86243.3|86193.3|23
1630344980000|2021-08-30 17:36:20|86243.7|86193.7|86243.8|86193.8|86243.9|86193.9|86242.6|86192.6|20
1630344990000|2021-08-30 17:36:30|86243.4|86193.4|86243.9|86193.9|86243.9|86193.9|86243|86193|21
1630345000000|2021-08-30 17:36:40|86243.7|86193.7|86245.1|86195.1|86245.5|86195.5|86243.6|86193.6|34
1630345010000|2021-08-30 17:36:50|86245.4|86195.4|86245.6|86195.6|86246.1|86196.1|86245.2|86195.2|12
1630345020000|2021-08-30 17:37:00|86245.5|86195.5|86245.1|86195.1|86246.1|86196.1|86243.6|86193.6|23
1630345030000|2021-08-30 17:37:10|86245.6|86195.6|86242.7|86192.7|86246.3|86196.3|86242.7|86192.7|24
1630345040000|2021-08-30 17:37:20|86244.1|86194.1|86243.6|86193.6|86244.1|86194.1|86243.3|86193.3|19
1630345050000|2021-08-30 17:37:30|86243.4|86193.4|86243.1|86193.1|86244.2|86194.2|86243|86193|19
1630345060000|2021-08-30 17:37:40|86243.2|86193.2|86242.8|86192.8|86244.2|86194.2|86241.6|86191.6|31
1630345070000|2021-08-30 17:37:50|86243|86193|86242.7|86192.7|86246.5|86196.5|86242.3|86192.3|40
1630345080000|2021-08-30 17:38:00|86243.3|86193.3|86242.5|86192.5|86243.6|86193.6|86241.8|86191.8|19
1630345090000|2021-08-30 17:38:10|86242.6|86192.6|86246.7|86196.7|86247.5|86197.5|86242.6|86192.6|23
1630345100000|2021-08-30 17:38:20|86246.4|86196.4|86246.8|86196.8|86247.4|86197.4|86245.9|86195.9|27
1630345110000|2021-08-30 17:38:30|86246.4|86196.4|86245.5|86195.5|86246.4|86196.4|86244.2|86194.2|19
1630345120000|2021-08-30 17:38:40|86245.4|86195.4|86245.8|86195.8|86246.2|86196.2|86245.1|86195.1|20
1630345130000|2021-08-30 17:38:50|86246|86196|86246.7|86196.7|86248.3|86198.3|86245.4|86195.4|23
1630345140000|2021-08-30 17:39:00|86246.3|86196.3|86246.7|86196.7|86246.9|86196.9|86245|86195|22
1630345150000|2021-08-30 17:39:10|86246.1|86196.1|86246.4|86196.4|86247.1|86197.1|86246|86196|18
1630345160000|2021-08-30 17:39:20|86246.9|86196.9|86247|86197|86247.1|86197.1|86246.6|86196.6|4
1630345170000|2021-08-30 17:39:30|86245.3|86195.3|86245.5|86195.5|86246.8|86196.8|86244.7|86194.7|9
1630345180000|2021-08-30 17:39:40|86247.7|86197.7|86245.2|86195.2|86247.7|86197.7|86245.2|86195.2|9
1630345190000|2021-08-30 17:39:50|86245.1|86195.1|86246.1|86196.1|86246.4|86196.4|86243.5|86193.5|12
1630345200000|2021-08-30 17:40:00|86244.8|86194.8|86245.3|86195.3|86245.9|86195.9|86244.4|86194.4|20
1630345210000|2021-08-30 17:40:10|86245.9|86195.9|86245|86195|86245.9|86195.9|86244.6|86194.6|19
1630345220000|2021-08-30 17:40:20|86245.1|86195.1|86247.7|86197.7|86249.5|86199.5|86245|86195|29
1630345230000|2021-08-30 17:40:30|86247.9|86197.9|86249.1|86199.1|86249.7|86199.7|86247.9|86197.9|30
1630345240000|2021-08-30 17:40:40|86248.7|86198.7|86249.3|86199.3|86252.4|86202.4|86248.7|86198.7|30
1630345250000|2021-08-30 17:40:50|86248.9|86198.9|86249.4|86199.4|86250.3|86200.3|86248.7|86198.7|20
1630345260000|2021-08-30 17:41:00|86249.6|86199.6|86250.9|86200.9|86251.1|86201.1|86249.2|86199.2|13
1630345270000|2021-08-30 17:41:10|86250.5|86200.5|86250.7|86200.7|86254.5|86204.5|86249.3|86199.3|44
1630345280000|2021-08-30 17:41:20|86250.6|86200.6|86250.6|86200.6|86251|86201|86249.3|86199.3|35
1630345290000|2021-08-30 17:41:30|86250.5|86200.5|86252.1|86202.1|86253.4|86203.4|86250.5|86200.5|15
1630345300000|2021-08-30 17:41:40|86253.9|86203.9|86254.1|86204.1|86254.2|86204.2|86252.6|86202.6|19
1630345310000|2021-08-30 17:41:50|86254|86204|86254.5|86204.5|86255.1|86205.1|86253.7|86203.7|14
1630345320000|2021-08-30 17:42:00|86254.2|86204.2|86252.6|86202.6|86254.7|86204.7|86252.6|86202.6|12
1630345330000|2021-08-30 17:42:10|86252.4|86202.4|86253.3|86203.3|86254.1|86204.1|86251.7|86201.7|13
1630345340000|2021-08-30 17:42:20|86254.3|86204.3|86252|86202|86254.8|86204.8|86252|86202|16
1630345350000|2021-08-30 17:42:30|86252.8|86202.8|86254|86204|86254.2|86204.2|86251.7|86201.7|19
1630345360000|2021-08-30 17:42:40|86254.2|86204.2|86252.7|86202.7|86254.6|86204.6|86252.7|86202.7|15
1630345370000|2021-08-30 17:42:50|86252.9|86202.9|86252.4|86202.4|86253.7|86203.7|86252.4|86202.4|11
1630345380000|2021-08-30 17:43:00|86253.3|86203.3|86252.9|86202.9|86254.7|86204.7|86252.7|86202.7|14
1630345390000|2021-08-30 17:43:10|86254.6|86204.6|86254.4|86204.4|86256|86206|86253.9|86203.9|21
1630345400000|2021-08-30 17:43:20|86254.8|86204.8|86255.1|86205.1|86256|86206|86252.3|86202.3|27
1630345410000|2021-08-30 17:43:30|86255|86205|86258|86208|86259.7|86209.7|86253.3|86203.3|27
1630345420000|2021-08-30 17:43:40|86256.9|86206.9|86260.7|86210.7|86260.8|86210.8|86256.8|86206.8|35
1630345430000|2021-08-30 17:43:50|86260.6|86210.6|86258.2|86208.2|86261|86211|86257.8|86207.8|25
1630345440000|2021-08-30 17:44:00|86258.3|86208.3|86254.7|86204.7|86258.6|86208.6|86254|86204|33
1630345450000|2021-08-30 17:44:10|86255.9|86205.9|86256.8|86206.8|86256.8|86206.8|86254.4|86204.4|31
1630345460000|2021-08-30 17:44:20|86257.1|86207.1|86257.3|86207.3|86257.8|86207.8|86256.7|86206.7|20
1630345470000|2021-08-30 17:44:30|86256.6|86206.6|86255.9|86205.9|86256.9|86206.9|86254.3|86204.3|22
1630345480000|2021-08-30 17:44:40|86256|86206|86255.2|86205.2|86256.8|86206.8|86255.1|86205.1|26
1630345490000|2021-08-30 17:44:50|86255.8|86205.8|86256.3|86206.3|86256.4|86206.4|86254|86204|24
1630345500000|2021-08-30 17:45:00|86254.5|86204.5|86255|86205|86256.4|86206.4|86253.8|86203.8|44
1630345510000|2021-08-30 17:45:10|86254.9|86204.9|86255.8|86205.8|86256.6|86206.6|86254.4|86204.4|29
1630345520000|2021-08-30 17:45:20|86255.6|86205.6|86255.4|86205.4|86255.9|86205.9|86254.8|86204.8|21
1630345530000|2021-08-30 17:45:30|86255.6|86205.6|86254.5|86204.5|86255.6|86205.6|86253.8|86203.8|21
1630345540000|2021-08-30 17:45:40|86255.3|86205.3|86255.6|86205.6|86255.9|86205.9|86254.3|86204.3|22
1630345550000|2021-08-30 17:45:50|86256.3|86206.3|86258.2|86208.2|86258.2|86208.2|86255.4|86205.4|17
1630345560000|2021-08-30 17:46:00|86258.7|86208.7|86256.8|86206.8|86258.7|86208.7|86256.7|86206.7|28
1630345570000|2021-08-30 17:46:10|86256.6|86206.6|86255.8|86205.8|86257.1|86207.1|86255.3|86205.3|13
1630345580000|2021-08-30 17:46:20|86255.5|86205.5|86255.6|86205.6|86256.5|86206.5|86255.1|86205.1|24
1630345590000|2021-08-30 17:46:30|86255.5|86205.5|86254.9|86204.9|86256.2|86206.2|86254.4|86204.4|22
1630345600000|2021-08-30 17:46:40|86255.2|86205.2|86255.8|86205.8|86256.5|86206.5|86255.2|86205.2|14
1630345610000|2021-08-30 17:46:50|86256|86206|86254.7|86204.7|86256.6|86206.6|86254.7|86204.7|19
1630345620000|2021-08-30 17:47:00|86255.3|86205.3|86255.9|86205.9|86256.5|86206.5|86255.2|86205.2|10
1630345630000|2021-08-30 17:47:10|86256.4|86206.4|86255.3|86205.3|86256.4|86206.4|86254.2|86204.2|17
1630345640000|2021-08-30 17:47:20|86255.9|86205.9|86254.4|86204.4|86256.4|86206.4|86254.4|86204.4|10
1630345650000|2021-08-30 17:47:30|86254.7|86204.7|86258|86208|86259.1|86220.5|86244.2|86204.7|29
1630345660000|2021-08-30 17:47:40|86258.1|86208.1|86252.4|86202.4|86260.8|86210.8|86252.4|86202.4|24
1630345670000|2021-08-30 17:47:50|86252.5|86202.5|86250.6|86200.6|86252.7|86202.7|86248.9|86198.9|30
1630345680000|2021-08-30 17:48:00|86250.4|86200.4|86249.1|86199.1|86250.4|86200.4|86248.6|86198.6|28
1630345690000|2021-08-30 17:48:10|86248.9|86198.9|86250|86200|86251.1|86201.1|86246.4|86196.4|34
1630345700000|2021-08-30 17:48:20|86248.3|86198.3|86248.6|86198.6|86249.1|86199.1|86248.1|86198.1|18
1630345710000|2021-08-30 17:48:30|86247.4|86197.4|86246.4|86196.4|86248.3|86198.3|86246.1|86196.1|27
1630345720000|2021-08-30 17:48:40|86247.1|86197.1|86244.7|86194.7|86247.1|86197.1|86244.7|86194.7|25
1630345730000|2021-08-30 17:48:50|86244.9|86194.9|86254.1|86204.1|86254.8|86204.8|86244.6|86194.6|50
1630345740000|2021-08-30 17:49:00|86253.8|86203.8|86255.4|86205.4|86256.1|86206.1|86253.3|86203.3|31
1630345750000|2021-08-30 17:49:10|86255.5|86205.5|86257.3|86207.3|86257.9|86207.9|86255.3|86205.3|33
1630345760000|2021-08-30 17:49:20|86257.2|86207.2|86256.8|86206.8|86258|86208|86256.1|86206.1|20
1630345770000|2021-08-30 17:49:30|86256.4|86206.4|86254.7|86204.7|86256.6|86206.6|86254.7|86204.7|25
1630345780000|2021-08-30 17:49:40|86255.1|86205.1|86254.6|86204.6|86255.8|86205.8|86254.5|86204.5|18
1630345790000|2021-08-30 17:49:50|86255.1|86205.1|86254.1|86204.1|86255.4|86205.4|86254.1|86204.1|23
1630345800000|2021-08-30 17:50:00|86253.8|86203.8|86253.8|86203.8|86254.8|86204.8|86253.6|86203.6|29
1630345810000|2021-08-30 17:50:10|86255.1|86205.1|86256.5|86206.5|86257.3|86207.3|86255.1|86205.1|24
1630345820000|2021-08-30 17:50:20|86256.3|86206.3|86257.9|86207.9|86258.1|86208.1|86255.8|86205.8|28
1630345830000|2021-08-30 17:50:30|86258|86208|86257.8|86207.8|86258.1|86208.1|86257.5|86207.5|13
1630345840000|2021-08-30 17:50:40|86257.5|86207.5|86256.8|86206.8|86259|86209|86256.7|86206.7|19
1630345850000|2021-08-30 17:50:50|86257.3|86207.3|86256.9|86206.9|86257.5|86207.5|86255.6|86205.6|27
1630345860000|2021-08-30 17:51:00|86257.2|86207.2|86257|86207|86257.4|86207.4|86255.2|86205.2|29
1630345870000|2021-08-30 17:51:10|86257.2|86207.2|86257.2|86207.2|86257.5|86207.5|86256.5|86206.5|17
1630345880000|2021-08-30 17:51:20|86257|86207|86254.1|86204.1|86257.5|86207.5|86254.1|86204.1|21
1630345890000|2021-08-30 17:51:30|86254.3|86204.3|86254.9|86204.9|86254.9|86204.9|86252.3|86202.3|23
1630345900000|2021-08-30 17:51:40|86255.2|86205.2|86256|86206|86256.2|86206.2|86253.4|86203.4|21
1630345910000|2021-08-30 17:51:50|86256.1|86206.1|86256.1|86206.1|86256.2|86206.2|86255.1|86205.1|25
1630345920000|2021-08-30 17:52:00|86255.9|86205.9|86256.1|86206.1|86256.1|86206.1|86254.4|86204.4|21
1630345930000|2021-08-30 17:52:10|86256.2|86206.2|86256.3|86206.3|86256.4|86206.4|86255.8|86205.8|14
1630345940000|2021-08-30 17:52:20|86256.4|86206.4|86256.5|86206.5|86257.5|86207.5|86254.6|86204.6|20
1630345950000|2021-08-30 17:52:30|86256.4|86206.4|86254.3|86204.3|86256.7|86206.7|86254.3|86204.3|17
1630345960000|2021-08-30 17:52:40|86254.6|86204.6|86257.5|86207.5|86259.2|86209.2|86254.1|86204.1|21
1630345970000|2021-08-30 17:52:50|86258|86208|86257.7|86207.7|86258.7|86208.7|86256.9|86206.9|21
1630345980000|2021-08-30 17:53:00|86257.9|86207.9|86261.3|86211.3|86263.3|86213.3|86257.8|86207.8|38
1630345990000|2021-08-30 17:53:10|86261.5|86211.5|86260.7|86210.7|86261.5|86211.5|86260.7|86210.7|15
1630346000000|2021-08-30 17:53:20|86260.8|86210.8|86260.7|86210.7|86261.3|86211.3|86260.4|86210.4|18
1630346010000|2021-08-30 17:53:30|86261|86211|86261.1|86211.1|86262.6|86212.6|86260.6|86210.6|18
1630346020000|2021-08-30 17:53:40|86260.1|86210.1|86260.4|86210.4|86261.4|86211.4|86259.8|86209.8|17
1630346030000|2021-08-30 17:53:50|86260.3|86210.3|86256.7|86206.7|86260.7|86210.7|86255.9|86205.9|29
1630346040000|2021-08-30 17:54:00|86256.8|86206.8|86257.1|86207.1|86257.2|86207.2|86255.7|86205.7|33
1630346050000|2021-08-30 17:54:10|86257.2|86207.2|86257.2|86207.2|86258.4|86208.4|86257.2|86207.2|19
1630346060000|2021-08-30 17:54:20|86257.3|86207.3|86257.1|86207.1|86257.5|86207.5|86256.9|86206.9|19
1630346070000|2021-08-30 17:54:30|86257|86207|86257|86207|86257.7|86207.7|86256.9|86206.9|14
1630346080000|2021-08-30 17:54:40|86256.9|86206.9|86254.4|86204.4|86258|86208|86254.1|86204.1|33
1630346090000|2021-08-30 17:54:50|86254.5|86204.5|86256|86206|86256.1|86206.1|86253.9|86203.9|24
1630346100000|2021-08-30 17:55:00|86254.7|86204.7|86254.9|86204.9|86255.2|86205.2|86252.3|86202.3|30
1630346110000|2021-08-30 17:55:10|86255.3|86205.3|86252.6|86202.6|86255.6|86205.6|86252.6|86202.6|10
1630346120000|2021-08-30 17:55:20|86253.3|86203.3|86253.8|86203.8|86255.6|86205.6|86253|86203|14
1630346130000|2021-08-30 17:55:30|86254.2|86204.2|86254.4|86204.4|86255.4|86205.4|86254.2|86204.2|15
1630346140000|2021-08-30 17:55:40|86254.9|86204.9|86253.9|86203.9|86254.9|86204.9|86253.1|86203.1|22
1630346150000|2021-08-30 17:55:50|86253.7|86203.7|86254.4|86204.4|86254.6|86204.6|86253|86203|20
1630346160000|2021-08-30 17:56:00|86254.7|86204.7|86253.9|86203.9|86255.8|86205.8|86253.5|86203.5|28
1630346170000|2021-08-30 17:56:10|86254|86204|86253.5|86203.5|86255.4|86205.4|86252.4|86202.4|15
1630346180000|2021-08-30 17:56:20|86256.1|86206.1|86255|86205|86256.1|86206.1|86254.7|86204.7|23
1630346190000|2021-08-30 17:56:30|86255.8|86205.8|86258.5|86208.5|86259.7|86209.7|86255.6|86205.6|24
1630346200000|2021-08-30 17:56:40|86258.6|86208.6|86257.5|86207.5|86259.3|86209.3|86257.5|86207.5|25
1630346210000|2021-08-30 17:56:50|86258|86208|86252.8|86202.8|86258|86208|86251.7|86201.7|21
1630346220000|2021-08-30 17:57:00|86252.9|86202.9|86254.1|86204.1|86254.1|86204.1|86252.8|86202.8|15
1630346230000|2021-08-30 17:57:10|86254.2|86204.2|86253.1|86203.1|86254.2|86204.2|86252.4|86202.4|13
1630346240000|2021-08-30 17:57:20|86253.6|86203.6|86254.2|86204.2|86254.5|86204.5|86253.6|86203.6|15
1630346250000|2021-08-30 17:57:30|86254.3|86204.3|86252.9|86202.9|86254.3|86204.3|86252.9|86202.9|23
1630346260000|2021-08-30 17:57:40|86252.8|86202.8|86253.2|86203.2|86255.3|86205.3|86250.6|86200.6|26
1630346270000|2021-08-30 17:57:50|86253.8|86203.8|86254.1|86204.1|86254.8|86204.8|86252.8|86202.8|24
1630346280000|2021-08-30 17:58:00|86254.2|86204.2|86256.9|86206.9|86257.3|86207.3|86253.6|86203.6|25
1630346290000|2021-08-30 17:58:10|86256.7|86206.7|86252|86202|86256.7|86206.7|86250.6|86200.6|39
1630346300000|2021-08-30 17:58:20|86251.7|86201.7|86251.7|86201.7|86252.6|86202.6|86251.6|86201.6|26
1630346310000|2021-08-30 17:58:30|86251.2|86201.2|86252.4|86202.4|86252.4|86202.4|86250.5|86200.5|20
1630346320000|2021-08-30 17:58:40|86252.1|86202.1|86240.1|86190.1|86252.1|86202.1|86237.9|86187.9|38
1630346330000|2021-08-30 17:58:50|86239.8|86189.8|86241.9|86191.9|86241.9|86191.9|86239|86189|19
1630346340000|2021-08-30 17:59:00|86242.2|86192.2|86242|86192|86242.4|86192.4|86239.3|86189.3|34
1630346350000|2021-08-30 17:59:10|86242.1|86192.1|86242.5|86192.5|86243.1|86193.1|86240.6|86190.6|23
1630346360000|2021-08-30 17:59:20|86242.2|86192.2|86242.2|86192.2|86242.9|86192.9|86239.5|86189.5|39
1630346370000|2021-08-30 17:59:30|86241.9|86191.9|86241.9|86191.9|86242.2|86192.2|86241.1|86191.1|21
1630346380000|2021-08-30 17:59:40|86242|86192|86240.1|86190.1|86242.1|86192.1|86238.8|86188.8|19
1630346390000|2021-08-30 17:59:50|86240.3|86190.3|86240.5|86190.5|86241.1|86191.1|86238.8|86188.8|27
1630346400000|2021-08-30 18:00:00|86239.6|86189.6|86240.1|86190.1|86240.9|86190.9|86239.6|86189.6|25
1630346410000|2021-08-30 18:00:10|86240.3|86190.3|86236.8|86186.8|86240.5|86196.5|86221.5|86183.9|40
1630346420000|2021-08-30 18:00:20|86236.9|86186.9|86222.3|86172.3|86237.9|86187.9|86222|86172|42
1630346430000|2021-08-30 18:00:30|86223.5|86173.5|86225|86175|86228.8|86178.8|86222.2|86172.2|37
1630346440000|2021-08-30 18:00:40|86224.9|86174.9|86224.2|86174.2|86225.1|86175.1|86220.6|86170.6|38
1630346450000|2021-08-30 18:00:50|86224.3|86174.3|86223.8|86173.8|86224.6|86174.6|86223.4|86173.4|23
1630346460000|2021-08-30 18:01:00|86223.7|86173.7|86221.8|86171.8|86224|86174|86221|86171|30
1630346470000|2021-08-30 18:01:10|86221.9|86171.9|86222.4|86172.4|86223|86173|86221.9|86171.9|17
1630346480000|2021-08-30 18:01:20|86222.7|86172.7|86223.8|86173.8|86223.8|86173.8|86222.7|86172.7|21
1630346490000|2021-08-30 18:01:30|86223.6|86173.6|86225.5|86175.5|86226.1|86176.1|86223.6|86173.6|28
1630346500000|2021-08-30 18:01:40|86225.3|86175.3|86223.1|86173.1|86225.6|86175.6|86218|86168|36
1630346510000|2021-08-30 18:01:50|86221.8|86171.8|86224.4|86174.4|86224.4|86174.4|86221.7|86171.7|33
1630346520000|2021-08-30 18:02:00|86224.3|86174.3|86225.3|86175.3|86226|86176|86224.1|86174.1|25
1630346530000|2021-08-30 18:02:10|86224.9|86174.9|86224.8|86174.8|86227.8|86186|86208.5|86172.6|51
1630346540000|2021-08-30 18:02:20|86224.2|86174.2|86224|86174|86225.4|86175.4|86222.8|86172.8|22
1630346550000|2021-08-30 18:02:30|86223.7|86173.7|86233.5|86183.5|86233.7|86183.7|86221.2|86171.2|36
1630346560000|2021-08-30 18:02:40|86233.6|86183.6|86235.8|86185.8|86236.6|86186.6|86233.6|86183.6|30
1630346570000|2021-08-30 18:02:50|86236|86186|86235.2|86185.2|86236|86186|86235.1|86185.1|9
1630346580000|2021-08-30 18:03:00|86235.1|86185.1|86229|86179|86235.1|86185.1|86228.9|86178.9|21
1630346590000|2021-08-30 18:03:10|86230.9|86180.9|86229.3|86179.3|86233.3|86183.3|86229.1|86179.1|21
1630346600000|2021-08-30 18:03:20|86229.2|86179.2|86229.2|86179.2|86231.3|86181.3|86229|86179|20
1630346610000|2021-08-30 18:03:30|86229.3|86179.3|86231|86181|86232.8|86182.8|86229.3|86179.3|10
1630346620000|2021-08-30 18:03:40|86230.5|86180.5|86231.9|86181.9|86233.6|86183.6|86230.4|86180.4|12
1630346630000|2021-08-30 18:03:50|86231.8|86181.8|86231.8|86181.8|86233.9|86183.9|86231.7|86181.7|12
1630346640000|2021-08-30 18:04:00|86231.5|86181.5|86228.8|86178.8|86232.9|86182.9|86228.2|86178.2|32
1630346650000|2021-08-30 18:04:10|86229.3|86179.3|86232.2|86182.2|86232.5|86182.5|86229.3|86179.3|28
1630346660000|2021-08-30 18:04:20|86232|86182|86232.4|86182.4|86232.5|86182.5|86231.8|86181.8|8
1630346670000|2021-08-30 18:04:30|86232.3|86182.3|86232.4|86182.4|86232.6|86182.6|86232.1|86182.1|14
1630346680000|2021-08-30 18:04:40|86232.1|86182.1|86232.3|86182.3|86232.4|86182.4|86232.1|86182.1|5
1630346690000|2021-08-30 18:04:50|86231.9|86181.9|86233.1|86183.1|86233.1|86183.1|86231.9|86181.9|14
1630346700000|2021-08-30 18:05:00|86232.7|86182.7|86232.6|86182.6|86232.7|86182.7|86231.8|86181.8|17
1630346710000|2021-08-30 18:05:10|86232.2|86182.2|86228.7|86178.7|86232.5|86182.5|86228.7|86178.7|29
1630346720000|2021-08-30 18:05:20|86228.8|86178.8|86229|86179|86229|86179|86227.4|86177.4|22
1630346730000|2021-08-30 18:05:30|86231|86181|86232|86182|86233|86183|86231|86181|16
1630346740000|2021-08-30 18:05:40|86232.4|86182.4|86235.7|86185.7|86236.1|86186.1|86232.4|86182.4|23
1630346750000|2021-08-30 18:05:50|86235.3|86185.3|86235.4|86185.4|86236|86186|86235.3|86185.3|16
1630346760000|2021-08-30 18:06:00|86235.5|86185.5|86235.7|86185.7|86235.9|86185.9|86234.9|86184.9|15
1630346770000|2021-08-30 18:06:10|86235.8|86185.8|86235.1|86185.1|86236|86186|86235.1|86185.1|13
1630346780000|2021-08-30 18:06:20|86235|86185|86234.7|86184.7|86235.8|86185.8|86234.7|86184.7|20
1630346790000|2021-08-30 18:06:30|86234.6|86184.6|86231.5|86181.5|86235.7|86185.7|86231.5|86181.5|25
1630346800000|2021-08-30 18:06:40|86232.6|86182.6|86233.3|86183.3|86233.6|86183.6|86232.2|86182.2|25
1630346810000|2021-08-30 18:06:50|86233.4|86183.4|86232.9|86182.9|86233.4|86183.4|86232.2|86182.2|15
1630346820000|2021-08-30 18:07:00|86233.3|86183.3|86232.4|86182.4|86233.5|86183.5|86232.3|86182.3|16
1630346830000|2021-08-30 18:07:10|86232.6|86182.6|86230.4|86180.4|86233|86183|86230.3|86180.3|27
1630346840000|2021-08-30 18:07:20|86230.1|86180.1|86230|86180|86230.7|86180.7|86229.7|86179.7|19
1630346850000|2021-08-30 18:07:30|86230.2|86180.2|86230|86180|86231.7|86181.7|86229.4|86179.4|28
1630346860000|2021-08-30 18:07:40|86229.7|86179.7|86230.1|86180.1|86230.6|86180.6|86229.7|86179.7|15
1630346870000|2021-08-30 18:07:50|86230.5|86180.5|86230.3|86180.3|86230.9|86180.9|86229.6|86179.6|24
1630346880000|2021-08-30 18:08:00|86230.4|86180.4|86230.4|86180.4|86230.8|86180.8|86229.9|86179.9|16
1630346890000|2021-08-30 18:08:10|86232.4|86182.4|86230.3|86180.3|86232.4|86182.4|86229.4|86179.4|23
1630346900000|2021-08-30 18:08:20|86230.6|86180.6|86229.9|86179.9|86230.6|86180.6|86229.5|86179.5|14
1630346910000|2021-08-30 18:08:30|86229.4|86179.4|86229.8|86179.8|86230.4|86180.4|86229.1|86179.1|14
1630346920000|2021-08-30 18:08:40|86229.7|86179.7|86228.6|86178.6|86229.9|86179.9|86227.8|86177.8|32
1630346930000|2021-08-30 18:08:50|86228.7|86178.7|86228.8|86178.8|86229.7|86179.7|86228.4|86178.4|26
1630346940000|2021-08-30 18:09:00|86229|86179|86230.3|86180.3|86230.3|86180.3|86228.8|86178.8|24
1630346950000|2021-08-30 18:09:10|86230.1|86180.1|86233.7|86183.7|86236.5|86186.5|86229.5|86179.5|39
1630346960000|2021-08-30 18:09:20|86233.9|86183.9|86235.8|86185.8|86236.9|86186.9|86233.9|86183.9|22
1630346970000|2021-08-30 18:09:30|86236.2|86186.2|86235.5|86185.5|86237.5|86187.5|86235.1|86185.1|25
1630346980000|2021-08-30 18:09:40|86235.9|86185.9|86235.8|86185.8|86236.5|86186.5|86234.5|86184.5|25
1630346990000|2021-08-30 18:09:50|86235.7|86185.7|86235.2|86185.2|86235.7|86185.7|86233.7|86183.7|23
1630347000000|2021-08-30 18:10:00|86235.4|86185.4|86237|86187|86237|86187|86234.9|86184.9|30
1630347010000|2021-08-30 18:10:10|86236.9|86186.9|86233.1|86183.1|86237.7|86187.7|86233.1|86183.1|21
1630347020000|2021-08-30 18:10:20|86233.7|86183.7|86234.1|86184.1|86234.3|86184.3|86232.5|86182.5|12
1630347030000|2021-08-30 18:10:30|86234|86184|86232.9|86182.9|86234|86184|86232.8|86182.8|18
1630347040000|2021-08-30 18:10:40|86233.3|86183.3|86232.4|86182.4|86233.9|86183.9|86232|86182|26
1630347050000|2021-08-30 18:10:50|86232.6|86182.6|86232.5|86182.5|86232.8|86182.8|86232.2|86182.2|23
1630347060000|2021-08-30 18:11:00|86232.7|86182.7|86235.4|86185.4|86235.8|86185.8|86232|86182|22
1630347070000|2021-08-30 18:11:10|86235.3|86185.3|86235.8|86185.8|86235.8|86185.8|86234|86184|23
1630347080000|2021-08-30 18:11:20|86235.6|86185.6|86234.9|86184.9|86236|86186|86234.3|86184.3|26
1630347090000|2021-08-30 18:11:30|86234.8|86184.8|86238.6|86188.6|86240.3|86190.3|86234.3|86184.3|23
1630347100000|2021-08-30 18:11:40|86239.1|86189.1|86239.6|86189.6|86239.6|86189.6|86238.8|86188.8|22
1630347110000|2021-08-30 18:11:50|86239.1|86189.1|86240|86190|86240.3|86190.3|86238.8|86188.8|15
1630347120000|2021-08-30 18:12:00|86240.1|86190.1|86243.9|86193.9|86245.1|86195.1|86238.5|86188.5|32
1630347130000|2021-08-30 18:12:10|86243.7|86193.7|86244.8|86194.8|86244.8|86194.8|86243.5|86193.5|31
1630347140000|2021-08-30 18:12:20|86245.1|86195.1|86246.1|86196.1|86246.9|86196.9|86244.6|86194.6|20
1630347150000|2021-08-30 18:12:30|86245.9|86195.9|86237.9|86187.9|86245.9|86195.9|86237.7|86187.7|33
1630347160000|2021-08-30 18:12:40|86237.7|86187.7|86243.4|86193.4|86244.1|86194.1|86236.8|86186.8|31
1630347170000|2021-08-30 18:12:50|86242.8|86192.8|86240.6|86190.6|86243.4|86193.4|86239.9|86189.9|26
1630347180000|2021-08-30 18:13:00|86240.3|86190.3|86235.1|86185.1|86240.3|86190.3|86234|86184|31
1630347190000|2021-08-30 18:13:10|86235|86185|86234.9|86184.9|86235.8|86185.8|86234.9|86184.9|16
1630347200000|2021-08-30 18:13:20|86235|86185|86238.7|86188.7|86238.9|86188.9|86235|86185|35
1630347210000|2021-08-30 18:13:30|86238.4|86188.4|86237.5|86187.5|86238.8|86188.8|86237.2|86187.2|24
1630347220000|2021-08-30 18:13:40|86237.3|86187.3|86238.6|86188.6|86238.7|86188.7|86236.9|86186.9|22
1630347230000|2021-08-30 18:13:50|86238.5|86188.5|86239|86189|86239|86189|86237.2|86187.2|20
1630347240000|2021-08-30 18:14:00|86238.7|86188.7|86236.6|86186.6|86238.7|86188.7|86236.6|86186.6|29
1630347250000|2021-08-30 18:14:10|86237.1|86187.1|86236.5|86186.5|86237.7|86187.7|86236.1|86186.1|19
1630347260000|2021-08-30 18:14:20|86236.9|86186.9|86237.2|86187.2|86237.7|86187.7|86236.1|86186.1|13
1630347270000|2021-08-30 18:14:30|86237|86187|86237.5|86187.5|86237.5|86187.5|86236|86186|13
1630347280000|2021-08-30 18:14:40|86238|86188|86238.7|86188.7|86239.2|86189.2|86236.5|86186.5|29
1630347290000|2021-08-30 18:14:50|86237.8|86187.8|86238.8|86188.8|86239.2|86189.2|86236.5|86186.5|15
1630347300000|2021-08-30 18:15:00|86238.6|86188.6|86237.8|86187.8|86238.7|86188.7|86236.8|86186.8|19
1630347310000|2021-08-30 18:15:10|86238.1|86188.1|86238.9|86188.9|86240.4|86190.4|86234.8|86184.8|28
1630347320000|2021-08-30 18:15:20|86238.1|86188.1|86238.2|86188.2|86239.1|86189.1|86237.5|86187.5|19
1630347330000|2021-08-30 18:15:30|86239.2|86189.2|86238.9|86188.9|86239.9|86189.9|86238.8|86188.8|9
1630347340000|2021-08-30 18:15:40|86239.5|86189.5|86238.3|86188.3|86239.5|86189.5|86236.6|86186.6|26
1630347350000|2021-08-30 18:15:50|86238.7|86188.7|86237.9|86187.9|86239|86189|86237.3|86187.3|21
1630347360000|2021-08-30 18:16:00|86238.9|86188.9|86238.3|86188.3|86239.6|86189.6|86238|86188|13
1630347370000|2021-08-30 18:16:10|86238.9|86188.9|86237.7|86187.7|86239.1|86189.1|86237|86187|16
1630347380000|2021-08-30 18:16:20|86236.7|86186.7|86238.2|86188.2|86238.9|86188.9|86235.4|86185.4|10
1630347390000|2021-08-30 18:16:30|86238.7|86188.7|86237.9|86187.9|86238.8|86188.8|86237|86187|7
1630347400000|2021-08-30 18:16:40|86238|86188|86237.6|86187.6|86238.9|86188.9|86237.6|86187.6|11
1630347410000|2021-08-30 18:16:50|86239.1|86189.1|86238.2|86188.2|86239.1|86189.1|86237.8|86187.8|10
1630347420000|2021-08-30 18:17:00|86238.4|86188.4|86238|86188|86239.4|86189.4|86237.4|86187.4|15
1630347430000|2021-08-30 18:17:10|86238.3|86188.3|86241.7|86191.7|86242.3|86192.3|86237.2|86187.2|22
1630347440000|2021-08-30 18:17:20|86240.7|86190.7|86242.5|86192.5|86242.5|86192.5|86240.4|86190.4|19
1630347450000|2021-08-30 18:17:30|86242.9|86192.9|86242.1|86192.1|86245.2|86195.2|86241.1|86191.1|31
1630347460000|2021-08-30 18:17:40|86243.7|86193.7|86243.1|86193.1|86244.5|86194.5|86241.4|86191.4|17
1630347470000|2021-08-30 18:17:50|86243|86193|86244.1|86194.1|86244.6|86194.6|86243|86193|19
1630347480000|2021-08-30 18:18:00|86243.6|86193.6|86230.3|86205.3|86243.6|86207.4|86230.3|86192|16
1630347490000|2021-08-30 18:18:10|86229.8|86204.8|86231.8|86206.8|86232.3|86207.3|86228.9|86203.9|18
1630347500000|2021-08-30 18:18:20|86244.6|86194.6|86244|86194|86245.2|86195.2|86242.8|86192.8|16
1630347510000|2021-08-30 18:18:30|86243.8|86193.8|86240.8|86190.8|86243.8|86193.8|86239.5|86189.5|27
1630347520000|2021-08-30 18:18:40|86241.6|86191.6|86241.2|86191.2|86241.8|86191.8|86238.6|86188.6|25
1630347530000|2021-08-30 18:18:50|86239.6|86189.6|86241.4|86191.4|86242.2|86192.2|86239.2|86189.2|23
1630347540000|2021-08-30 18:19:00|86241.5|86191.5|86241.8|86191.8|86241.8|86191.8|86240.1|86190.1|19
1630347550000|2021-08-30 18:19:10|86241.4|86191.4|86242.4|86192.4|86242.8|86192.8|86241|86191|21
1630347560000|2021-08-30 18:19:20|86241.5|86191.5|86242.3|86192.3|86242.9|86192.9|86241.5|86191.5|16
1630347570000|2021-08-30 18:19:30|86242.2|86192.2|86243|86193|86243|86193|86241.6|86191.6|18
1630347580000|2021-08-30 18:19:40|86242|86192|86245.2|86195.2|86246.9|86196.9|86241.4|86191.4|18
1630347590000|2021-08-30 18:19:50|86245.5|86195.5|86245.4|86195.4|86245.7|86195.7|86243.7|86193.7|28
1630347600000|2021-08-30 18:20:00|86245.5|86195.5|86244.7|86194.7|86245.5|86195.5|86244.6|86194.6|24
1630347610000|2021-08-30 18:20:10|86245|86195|86242.7|86192.7|86245.1|86195.1|86242.3|86192.3|17
1630347620000|2021-08-30 18:20:20|86242.5|86192.5|86235.9|86185.9|86243.9|86193.9|86234.3|86184.3|43
1630347630000|2021-08-30 18:20:30|86236.9|86186.9|86235.4|86185.4|86236.9|86186.9|86235|86185|29
1630347640000|2021-08-30 18:20:40|86235.2|86185.2|86235.1|86185.1|86236|86186|86234.6|86184.6|22
1630347650000|2021-08-30 18:20:50|86235.3|86185.3|86235.4|86185.4|86235.8|86185.8|86234.7|86184.7|13
1630347660000|2021-08-30 18:21:00|86235.7|86185.7|86235.4|86185.4|86235.7|86185.7|86234.7|86184.7|12
1630347670000|2021-08-30 18:21:10|86235.1|86185.1|86235|86185|86235.5|86185.5|86234.3|86184.3|27
1630347680000|2021-08-30 18:21:20|86234.9|86184.9|86236.1|86186.1|86236.1|86186.1|86233.9|86183.9|17
1630347690000|2021-08-30 18:21:30|86236.3|86186.3|86235.2|86185.2|86236.6|86186.6|86234.6|86184.6|22
1630347700000|2021-08-30 18:21:40|86235|86185|86232.1|86182.1|86235.9|86185.9|86230.9|86180.9|29
1630347710000|2021-08-30 18:21:50|86232.8|86182.8|86232|86182|86233.5|86183.5|86231.6|86181.6|24
1630347720000|2021-08-30 18:22:00|86231.9|86181.9|86231.8|86181.8|86233.1|86183.1|86231.6|86181.6|9
1630347730000|2021-08-30 18:22:10|86232.2|86182.2|86232.2|86182.2|86233.5|86183.5|86230.2|86180.2|26
1630347740000|2021-08-30 18:22:20|86232.4|86182.4|86237.8|86187.8|86238.2|86188.2|86231|86181|44
1630347750000|2021-08-30 18:22:30|86238.5|86188.5|86243|86193|86243.5|86193.5|86237.8|86187.8|35
1630347760000|2021-08-30 18:22:40|86242.8|86192.8|86242.8|86192.8|86243.5|86193.5|86242|86192|17
1630347770000|2021-08-30 18:22:50|86243.1|86193.1|86242.4|86192.4|86243.8|86193.8|86242|86192|16
1630347780000|2021-08-30 18:23:00|86242.1|86192.1|86243|86193|86243.7|86193.7|86242.1|86192.1|23
1630347790000|2021-08-30 18:23:10|86242.9|86192.9|86243.4|86193.4|86245.3|86195.3|86242.6|86192.6|27
1630347800000|2021-08-30 18:23:20|86243.5|86193.5|86242.2|86192.2|86243.5|86193.5|86242.2|86192.2|17
1630347810000|2021-08-30 18:23:30|86242.4|86192.4|86243.5|86193.5|86243.6|86193.6|86242.1|86192.1|10
1630347820000|2021-08-30 18:23:40|86243.4|86193.4|86243|86193|86243.8|86193.8|86242.9|86192.9|8
1630347830000|2021-08-30 18:23:50|86242.8|86192.8|86243.6|86193.6|86244|86194|86242.8|86192.8|14
1630347840000|2021-08-30 18:24:00|86243.2|86193.2|86242.4|86192.4|86244|86194|86242.4|86192.4|20
1630347850000|2021-08-30 18:24:10|86242.5|86192.5|86244.1|86194.1|86245|86195|86242.4|86192.4|21
1630347860000|2021-08-30 18:24:20|86244.7|86194.7|86244.8|86194.8|86245.2|86195.2|86243.7|86193.7|18
1630347870000|2021-08-30 18:24:30|86244.6|86194.6|86245.8|86195.8|86246.1|86196.1|86244.3|86194.3|13
1630347880000|2021-08-30 18:24:40|86246.4|86196.4|86246.6|86196.6|86247.2|86197.2|86245.7|86195.7|13
1630347890000|2021-08-30 18:24:50|86246.2|86196.2|86245.5|86195.5|86246.9|86196.9|86245.5|86195.5|13
1630347900000|2021-08-30 18:25:00|86245.6|86195.6|86246.3|86196.3|86247|86197|86245.6|86195.6|21
1630347910000|2021-08-30 18:25:10|86246.4|86196.4|86241|86191|86246.7|86196.7|86239.6|86189.6|19
1630347920000|2021-08-30 18:25:20|86241.5|86191.5|86241.4|86191.4|86242.1|86192.1|86239.9|86189.9|12
1630347930000|2021-08-30 18:25:30|86241.5|86191.5|86241.5|86191.5|86242|86192|86241.3|86191.3|16
1630347940000|2021-08-30 18:25:40|86241.4|86191.4|86238.2|86188.2|86242.2|86192.2|86238.2|86188.2|28
1630347950000|2021-08-30 18:25:50|86238.4|86188.4|86239.3|86189.3|86239.6|86189.6|86238.4|86188.4|12
1630347960000|2021-08-30 18:26:00|86238.9|86188.9|86240|86190|86240|86190|86238.9|86188.9|26
1630347970000|2021-08-30 18:26:10|86239.7|86189.7|86239.4|86189.4|86240.2|86190.2|86238.8|86188.8|26
1630347980000|2021-08-30 18:26:20|86240.1|86190.1|86239.6|86189.6|86240.2|86190.2|86239|86189|24
1630347990000|2021-08-30 18:26:30|86239.3|86189.3|86239.8|86189.8|86239.8|86189.8|86238.7|86188.7|27
1630348000000|2021-08-30 18:26:40|86239.7|86189.7|86239|86189|86240.1|86190.1|86239|86189|18
1630348010000|2021-08-30 18:26:50|86238.9|86188.9|86239.3|86189.3|86239.6|86189.6|86238.1|86188.1|15
1630348020000|2021-08-30 18:27:00|86239.5|86189.5|86240.8|86190.8|86241.2|86191.2|86239.4|86189.4|9
1630348030000|2021-08-30 18:27:10|86240.5|86190.5|86239.5|86189.5|86241|86191|86239.5|86189.5|19
1630348040000|2021-08-30 18:27:20|86239.1|86189.1|86239.5|86189.5|86240.5|86190.5|86237.8|86187.8|25
1630348050000|2021-08-30 18:27:30|86239.8|86189.8|86239.6|86189.6|86240.3|86190.3|86239.3|86189.3|12
1630348060000|2021-08-30 18:27:40|86239.3|86189.3|86238.6|86188.6|86240.6|86190.6|86238.6|86188.6|14
1630348070000|2021-08-30 18:27:50|86239.7|86189.7|86237.2|86187.2|86239.7|86189.7|86236.7|86186.7|37
1630348080000|2021-08-30 18:28:00|86237.4|86187.4|86237.3|86187.3|86238.3|86188.3|86236.4|86186.4|28
1630348090000|2021-08-30 18:28:10|86237.5|86187.5|86237.4|86187.4|86238.3|86188.3|86237.2|86187.2|6
1630348100000|2021-08-30 18:28:20|86237|86187|86238.3|86188.3|86238.8|86188.8|86237|86187|11
1630348110000|2021-08-30 18:28:30|86238.4|86188.4|86237.7|86187.7|86238.6|86188.6|86237.4|86187.4|19
1630348120000|2021-08-30 18:28:40|86237|86187|86239|86189|86239.6|86189.6|86236.5|86186.5|17
1630348130000|2021-08-30 18:28:50|86239.8|86189.8|86237.6|86187.6|86240.1|86190.1|86236.9|86186.9|38
1630348140000|2021-08-30 18:29:00|86237.3|86187.3|86237.5|86187.5|86237.9|86187.9|86237.1|86187.1|20
1630348150000|2021-08-30 18:29:10|86237.6|86187.6|86237.2|86187.2|86237.6|86187.6|86236.9|86186.9|21
1630348160000|2021-08-30 18:29:20|86236.5|86186.5|86240.1|86190.1|86240.4|86190.4|86236.1|86186.1|34
1630348170000|2021-08-30 18:29:30|86238.9|86188.9|86227.4|86202.4|86242.9|86205.9|86227.2|86188.9|45
1630348180000|2021-08-30 18:29:40|86241.1|86191.1|86239.9|86189.9|86242.6|86192.6|86239.5|86189.5|31
1630348190000|2021-08-30 18:29:50|86240.3|86190.3|86240.3|86190.3|86241|86191|86239.6|86189.6|20
1630348200000|2021-08-30 18:30:00|86239.9|86189.9|86240|86190|86240.4|86190.4|86239.6|86189.6|16
1630348210000|2021-08-30 18:30:10|86239.9|86189.9|86241.5|86191.5|86242|86204.4|86226.9|86189.1|27
1630348220000|2021-08-30 18:30:20|86241.4|86191.4|86241.4|86191.4|86241.7|86191.7|86241.2|86191.2|12
1630348230000|2021-08-30 18:30:30|86240.7|86190.7|86240.5|86190.5|86242.1|86204.8|86229.8|86190.1|14
1630348240000|2021-08-30 18:30:40|86242|86192|86239.2|86189.2|86242|86192|86239.2|86189.2|23
1630348250000|2021-08-30 18:30:50|86239.8|86189.8|86239.7|86189.7|86240.1|86190.1|86238.9|86188.9|16
1630348260000|2021-08-30 18:31:00|86239.6|86189.6|86239.1|86189.1|86240.2|86190.2|86239|86189|12
1630348270000|2021-08-30 18:31:10|86239.2|86189.2|86239.2|86189.2|86241.6|86191.6|86238.9|86188.9|16
1630348280000|2021-08-30 18:31:20|86239.7|86189.7|86241|86191|86241.5|86191.5|86239.7|86189.7|29
1630348290000|2021-08-30 18:31:30|86241.2|86191.2|86237.7|86187.7|86241.9|86191.9|86237.7|86187.7|35
1630348300000|2021-08-30 18:31:40|86237.8|86187.8|86236.7|86186.7|86237.8|86187.8|86236.7|86186.7|15
1630348310000|2021-08-30 18:31:50|86236.5|86186.5|86238.3|86188.3|86241.7|86191.7|86233.3|86183.3|35
1630348320000|2021-08-30 18:32:00|86240.2|86190.2|86238.3|86188.3|86240.2|86190.2|86237.5|86187.5|22
1630348330000|2021-08-30 18:32:10|86237.5|86187.5|86238.2|86188.2|86238.5|86188.5|86237.5|86187.5|11
1630348340000|2021-08-30 18:32:20|86237.8|86187.8|86235.5|86185.5|86237.8|86187.8|86235.5|86185.5|15
1630348350000|2021-08-30 18:32:30|86235|86185|86236.8|86186.8|86237|86187|86235|86185|27
1630348360000|2021-08-30 18:32:40|86237.3|86187.3|86237.3|86187.3|86238.5|86188.5|86237.3|86187.3|20
1630348370000|2021-08-30 18:32:50|86237.4|86187.4|86237.1|86187.1|86238.8|86188.8|86237.1|86187.1|24
1630348380000|2021-08-30 18:33:00|86236.9|86186.9|86240.2|86190.2|86240.7|86190.7|86235.8|86185.8|28
1630348390000|2021-08-30 18:33:10|86240.6|86190.6|86240.1|86190.1|86241.6|86191.6|86239.5|86189.5|27
1630348400000|2021-08-30 18:33:20|86240|86190|86240.5|86190.5|86241.6|86191.6|86239.7|86189.7|22
1630348410000|2021-08-30 18:33:30|86240.4|86190.4|86240.1|86190.1|86240.6|86190.6|86239.4|86189.4|20
1630348420000|2021-08-30 18:33:40|86239.7|86189.7|86238.9|86188.9|86240.2|86190.2|86238.5|86188.5|18
1630348430000|2021-08-30 18:33:50|86238.7|86188.7|86240.1|86190.1|86240.5|86190.5|86238.6|86188.6|12
1630348440000|2021-08-30 18:34:00|86240.5|86190.5|86239.4|86189.4|86241.3|86191.3|86239.2|86189.2|15
1630348450000|2021-08-30 18:34:10|86240.2|86190.2|86239.6|86189.6|86240.7|86190.7|86239.3|86189.3|21
1630348460000|2021-08-30 18:34:20|86239.4|86189.4|86239.3|86189.3|86240.2|86190.2|86238.9|86188.9|12
1630348470000|2021-08-30 18:34:30|86239.4|86189.4|86239.1|86189.1|86240.4|86190.4|86239.1|86189.1|21
1630348480000|2021-08-30 18:34:40|86238.4|86188.4|86239|86189|86240.2|86190.2|86238.3|86188.3|26
1630348490000|2021-08-30 18:34:50|86239.1|86189.1|86241.1|86191.1|86242.8|86192.8|86238.7|86188.7|17
1630348500000|2021-08-30 18:35:00|86241.5|86191.5|86238.7|86188.7|86241.5|86191.5|86238.7|86188.7|28
1630348510000|2021-08-30 18:35:10|86238.4|86188.4|86239|86189|86239.7|86189.7|86238.4|86188.4|17
1630348520000|2021-08-30 18:35:20|86238.9|86188.9|86238.9|86188.9|86239.3|86189.3|86237.6|86187.6|14
1630348530000|2021-08-30 18:35:30|86239.2|86189.2|86241.2|86191.2|86242.1|86192.1|86239.1|86189.1|25
1630348540000|2021-08-30 18:35:40|86240.6|86190.6|86240|86190|86241.3|86191.3|86240|86190|17
1630348550000|2021-08-30 18:35:50|86240.2|86190.2|86241|86191|86241.4|86191.4|86240|86190|22
1630348560000|2021-08-30 18:36:00|86241.1|86191.1|86239.9|86189.9|86241.1|86191.1|86239.3|86189.3|30
1630348570000|2021-08-30 18:36:10|86240|86190|86238.1|86188.1|86240|86190|86237.8|86187.8|35
1630348580000|2021-08-30 18:36:20|86238.2|86188.2|86236.4|86186.4|86238.6|86188.6|86236.4|86186.4|26
1630348590000|2021-08-30 18:36:30|86236.6|86186.6|86235.5|86185.5|86236.6|86186.6|86235.2|86185.2|25
1630348600000|2021-08-30 18:36:40|86235.4|86185.4|86236.7|86186.7|86236.7|86186.7|86234.8|86184.8|26
1630348610000|2021-08-30 18:36:50|86237.1|86187.1|86235.7|86185.7|86237.1|86187.1|86235.7|86185.7|15
1630348620000|2021-08-30 18:37:00|86235.3|86185.3|86235.5|86185.5|86236.5|86186.5|86234.5|86184.5|29
1630348630000|2021-08-30 18:37:10|86235.6|86185.6|86234.7|86184.7|86236.5|86186.5|86233.2|86183.2|18
1630348640000|2021-08-30 18:37:20|86234.4|86184.4|86235.5|86185.5|86235.8|86185.8|86233.5|86183.5|25
1630348650000|2021-08-30 18:37:30|86235.2|86185.2|86235.6|86185.6|86235.6|86185.6|86234|86184|14
1630348660000|2021-08-30 18:37:40|86235.5|86185.5|86235.4|86185.4|86236.5|86186.5|86235|86185|19
1630348670000|2021-08-30 18:37:50|86235.7|86185.7|86238.9|86188.9|86241.7|86191.7|86232.3|86182.3|35
1630348680000|2021-08-30 18:38:00|86238.8|86188.8|86227.6|86202.6|86240.1|86202.9|86224|86186.5|39
1630348690000|2021-08-30 18:38:10|86227.5|86202.5|86228.4|86203.4|86228.4|86203.4|86227.3|86202.3|8
1630348700000|2021-08-30 18:38:20|86227.8|86202.8|86225|86200|86241.8|86203.3|86225|86190.4|19
1630348710000|2021-08-30 18:38:30|86225.1|86200.1|86225.7|86200.7|86225.8|86200.8|86224.2|86199.2|20
1630348720000|2021-08-30 18:38:40|86225.6|86200.6|86227.3|86202.3|86227.3|86202.3|86225.2|86200.2|8
1630348730000|2021-08-30 18:38:50|86227.6|86202.6|86239.6|86189.6|86239.8|86203.7|86225.2|86189|24
1630348740000|2021-08-30 18:39:00|86239.4|86189.4|86238.1|86188.1|86239.8|86189.8|86238|86188|23
1630348750000|2021-08-30 18:39:10|86238.7|86188.7|86240.9|86190.9|86241.1|86202.2|86226.6|86188.7|30
1630348760000|2021-08-30 18:39:20|86240.3|86190.3|86239.4|86189.4|86241|86191|86239.1|86189.1|19
1630348770000|2021-08-30 18:39:30|86239.2|86189.2|86240.1|86190.1|86240.3|86190.3|86237.9|86187.9|14
1630348780000|2021-08-30 18:39:40|86238.4|86188.4|86240|86190|86240.9|86203.2|86227.2|86188.4|17
1630348790000|2021-08-30 18:39:50|86239.7|86189.7|86240.1|86190.1|86242.1|86192.1|86239.1|86189.1|31
1630348800000|2021-08-30 18:40:00|86239.5|86189.5|86241.3|86191.3|86241.3|86191.3|86238.9|86188.9|27
1630348810000|2021-08-30 18:40:10|86241.6|86191.6|86240.2|86190.2|86241.6|86191.6|86240.2|86190.2|13
1630348820000|2021-08-30 18:40:20|86240.1|86190.1|86242.1|86192.1|86244.1|86206.7|86226.7|86188.9|36
1630348830000|2021-08-30 18:40:30|86241.2|86191.2|86241.5|86191.5|86242.1|86192.1|86240.5|86190.5|26
1630348840000|2021-08-30 18:40:40|86241.9|86191.9|86242.4|86192.4|86242.4|86192.4|86240.4|86190.4|12
1630348850000|2021-08-30 18:40:50|86242.8|86192.8|86242|86192|86242.8|86192.8|86241.1|86191.1|14
1630348860000|2021-08-30 18:41:00|86242.1|86192.1|86240.8|86190.8|86242.1|86192.1|86240.3|86190.3|33
1630348870000|2021-08-30 18:41:10|86241.1|86191.1|86242.5|86192.5|86242.6|86192.6|86240.9|86190.9|25
1630348880000|2021-08-30 18:41:20|86242.4|86192.4|86241.4|86191.4|86244|86194|86241.4|86191.4|28
1630348890000|2021-08-30 18:41:30|86241.8|86191.8|86241.9|86191.9|86243.1|86193.1|86241.1|86191.1|23
1630348900000|2021-08-30 18:41:40|86242|86192|86240.5|86190.5|86242|86192|86239.5|86189.5|24
1630348910000|2021-08-30 18:41:50|86240.9|86190.9|86239.9|86189.9|86241.4|86191.4|86239.7|86189.7|10
1630348920000|2021-08-30 18:42:00|86239.5|86189.5|86239.9|86189.9|86240.7|86190.7|86239.5|86189.5|14
1630348930000|2021-08-30 18:42:10|86240.1|86190.1|86240.9|86190.9|86241.2|86191.2|86238.5|86188.5|23
1630348940000|2021-08-30 18:42:20|86241|86191|86239.3|86189.3|86241.3|86191.3|86238.9|86188.9|29
1630348950000|2021-08-30 18:42:30|86240|86190|86239.6|86189.6|86241.3|86191.3|86239.2|86189.2|18
1630348960000|2021-08-30 18:42:40|86239.5|86189.5|86246.4|86196.4|86247|86197|86239.5|86189.5|27
1630348970000|2021-08-30 18:42:50|86246.7|86196.7|86243.6|86193.6|86246.9|86196.9|86243.3|86193.3|24
1630348980000|2021-08-30 18:43:00|86243.7|86193.7|86244.6|86194.6|86244.6|86194.6|86243.4|86193.4|17
1630348990000|2021-08-30 18:43:10|86244.7|86194.7|86243.7|86193.7|86244.7|86194.7|86243|86193|23
1630349000000|2021-08-30 18:43:20|86243.6|86193.6|86245.5|86195.5|86245.6|86195.6|86243.6|86193.6|22
1630349010000|2021-08-30 18:43:30|86245.1|86195.1|86244.7|86194.7|86246.3|86196.3|86243.6|86193.6|15
1630349020000|2021-08-30 18:43:40|86243.8|86193.8|86245.1|86195.1|86247.2|86197.2|86243.8|86193.8|30
1630349030000|2021-08-30 18:43:50|86244.6|86194.6|86246.1|86196.1|86247.3|86197.3|86244.6|86194.6|24
1630349040000|2021-08-30 18:44:00|86246.5|86196.5|86246.7|86196.7|86248.3|86198.3|86245.1|86195.1|35
1630349050000|2021-08-30 18:44:10|86246.9|86196.9|86246.3|86196.3|86247.4|86197.4|86245.9|86195.9|26
1630349060000|2021-08-30 18:44:20|86246.1|86196.1|86247.6|86197.6|86248.5|86198.5|86245.7|86195.7|27
1630349070000|2021-08-30 18:44:30|86247.8|86197.8|86247.2|86197.2|86249|86199|86247.2|86197.2|19
1630349080000|2021-08-30 18:44:40|86246.8|86196.8|86249.6|86199.6|86250.6|86200.6|86246.8|86196.8|34
1630349090000|2021-08-30 18:44:50|86250.2|86200.2|86249|86199|86250.7|86200.7|86248.8|86198.8|26
1630349100000|2021-08-30 18:45:00|86248.9|86198.9|86251|86201|86251.7|86201.7|86248.9|86198.9|32
1630349110000|2021-08-30 18:45:10|86250.7|86200.7|86251.9|86201.9|86252.8|86202.8|86250.3|86200.3|27
1630349120000|2021-08-30 18:45:20|86252.1|86202.1|86251.9|86201.9|86252.5|86202.5|86251.2|86201.2|24
1630349130000|2021-08-30 18:45:30|86252|86202|86247|86197|86252.7|86202.7|86245.7|86195.7|40
1630349140000|2021-08-30 18:45:40|86247.2|86197.2|86248.1|86198.1|86248.1|86198.1|86246.1|86196.1|28
1630349150000|2021-08-30 18:45:50|86247.6|86197.6|86247.5|86197.5|86248|86198|86246.6|86196.6|27
1630349160000|2021-08-30 18:46:00|86247.4|86197.4|86246.5|86196.5|86247.5|86197.5|86246|86196|20
1630349170000|2021-08-30 18:46:10|86246.6|86196.6|86247.7|86197.7|86248.5|86198.5|86246.6|86196.6|30
1630349180000|2021-08-30 18:46:20|86247.5|86197.5|86249.2|86199.2|86250.3|86200.3|86246.9|86196.9|36
1630349190000|2021-08-30 18:46:30|86248.2|86198.2|86248.9|86198.9|86250.1|86200.1|86247.3|86197.3|31
1630349200000|2021-08-30 18:46:40|86248.4|86198.4|86248.1|86198.1|86248.8|86198.8|86247.2|86197.2|25
1630349210000|2021-08-30 18:46:50|86248.5|86198.5|86247|86197|86248.6|86198.6|86247|86197|18
1630349220000|2021-08-30 18:47:00|86246.6|86196.6|86248.1|86198.1|86249.1|86199.1|86246.6|86196.6|14
1630349230000|2021-08-30 18:47:10|86247.1|86197.1|86246.9|86196.9|86248.8|86198.8|86245.5|86195.5|28
1630349240000|2021-08-30 18:47:20|86247|86197|86247|86197|86247.7|86197.7|86246.4|86196.4|17
1630349250000|2021-08-30 18:47:30|86246.5|86196.5|86247.6|86197.6|86249|86199|86243.5|86193.5|36
1630349260000|2021-08-30 18:47:40|86247.5|86197.5|86245.9|86195.9|86247.7|86197.7|86245.9|86195.9|24
1630349270000|2021-08-30 18:47:50|86246|86196|86246.8|86196.8|86247.2|86197.2|86245|86195|33
1630349280000|2021-08-30 18:48:00|86246.7|86196.7|86245.5|86195.5|86247.5|86197.5|86245.5|86195.5|26
1630349290000|2021-08-30 18:48:10|86246.1|86196.1|86246.1|86196.1|86246.9|86196.9|86245.5|86195.5|34
1630349300000|2021-08-30 18:48:20|86245.4|86195.4|86247.1|86197.1|86247.1|86197.1|86245|86195|36
1630349310000|2021-08-30 18:48:30|86246.8|86196.8|86247.7|86197.7|86248.3|86198.3|86246.2|86196.2|19
1630349320000|2021-08-30 18:48:40|86247.6|86197.6|86245.2|86195.2|86248.2|86198.2|86245.2|86195.2|43
1630349330000|2021-08-30 18:48:50|86245.1|86195.1|86245.1|86195.1|86246.7|86196.7|86244.9|86194.9|37
1630349340000|2021-08-30 18:49:00|86245.3|86195.3|86244.5|86194.5|86245.6|86195.6|86244.1|86194.1|39
1630349350000|2021-08-30 18:49:10|86244.6|86194.6|86236.2|86186.2|86244.6|86194.6|86236.1|86186.1|35
1630349360000|2021-08-30 18:49:20|86235.9|86185.9|86236.6|86186.6|86237.2|86187.2|86233.5|86183.5|35
1630349370000|2021-08-30 18:49:30|86236.4|86186.4|86236.5|86186.5|86237.5|86187.5|86236.2|86186.2|27
1630349380000|2021-08-30 18:49:40|86236.4|86186.4|86237.8|86187.8|86237.9|86187.9|86236.2|86186.2|30
1630349390000|2021-08-30 18:49:50|86237.7|86187.7|86238.8|86188.8|86240.3|86190.3|86236.3|86186.3|33
1630349400000|2021-08-30 18:50:00|86238.1|86188.1|86237.3|86187.3|86238.4|86188.4|86235.4|86185.4|34
1630349410000|2021-08-30 18:50:10|86237.5|86187.5|86235.3|86185.3|86238.1|86188.1|86234.4|86184.4|34
1630349420000|2021-08-30 18:50:20|86234.6|86184.6|86237.9|86187.9|86238.9|86188.9|86234.6|86184.6|27
1630349430000|2021-08-30 18:50:30|86237.5|86187.5|86238.4|86188.4|86238.5|86188.5|86237.4|86187.4|21
1630349440000|2021-08-30 18:50:40|86238.2|86188.2|86237.1|86187.1|86238.3|86188.3|86237.1|86187.1|21
1630349450000|2021-08-30 18:50:50|86237|86187|86237.6|86187.6|86238.2|86188.2|86236.9|86186.9|22
1630349460000|2021-08-30 18:51:00|86237.5|86187.5|86236.5|86186.5|86239.9|86189.9|86236.2|86186.2|37
1630349470000|2021-08-30 18:51:10|86236.4|86186.4|86236.2|86186.2|86237.1|86187.1|86235.5|86185.5|39
1630349480000|2021-08-30 18:51:20|86236.5|86186.5|86238.8|86188.8|86239.5|86189.5|86236.4|86186.4|41
1630349490000|2021-08-30 18:51:30|86238.6|86188.6|86239.5|86189.5|86240.6|86190.6|86238.1|86188.1|31
1630349500000|2021-08-30 18:51:40|86239.2|86189.2|86238.7|86188.7|86240|86190|86238.7|86188.7|24
1630349510000|2021-08-30 18:51:50|86238.8|86188.8|86239.9|86189.9|86240.4|86190.4|86238.8|86188.8|23
1630349520000|2021-08-30 18:52:00|86239.8|86189.8|86238.4|86188.4|86240.4|86190.4|86238.4|86188.4|32
1630349530000|2021-08-30 18:52:10|86239.3|86189.3|86239.6|86189.6|86239.9|86189.9|86238.7|86188.7|32
1630349540000|2021-08-30 18:52:20|86239.4|86189.4|86240.3|86190.3|86241.3|86191.3|86238.6|86188.6|48
1630349550000|2021-08-30 18:52:30|86240.6|86190.6|86240.7|86190.7|86241.1|86191.1|86239.6|86189.6|34
1630349560000|2021-08-30 18:52:40|86240.6|86190.6|86240.6|86190.6|86241.1|86191.1|86240.1|86190.1|25
1630349570000|2021-08-30 18:52:50|86240.5|86190.5|86240.1|86190.1|86240.6|86190.6|86239.5|86189.5|25
1630349580000|2021-08-30 18:53:00|86240|86190|86241.5|86191.5|86241.5|86191.5|86239.8|86189.8|19
1630349590000|2021-08-30 18:53:10|86241.4|86191.4|86242.2|86192.2|86242.2|86192.2|86238.8|86188.8|25
1630349600000|2021-08-30 18:53:20|86241.9|86191.9|86239.7|86189.7|86242.1|86192.1|86239.1|86189.1|56
1630349610000|2021-08-30 18:53:30|86240|86190|86239.5|86189.5|86240.6|86190.6|86238|86188|27
1630349620000|2021-08-30 18:53:40|86239|86189|86239.8|86189.8|86240.4|86190.4|86238.7|86188.7|38
1630349630000|2021-08-30 18:53:50|86239.7|86189.7|86238.6|86188.6|86239.9|86189.9|86238|86188|27
1630349640000|2021-08-30 18:54:00|86238.9|86188.9|86238.6|86188.6|86238.9|86188.9|86237.4|86187.4|22
1630349650000|2021-08-30 18:54:10|86238.9|86188.9|86238|86188|86239.6|86201.1|86224.3|86187.7|22
1630349660000|2021-08-30 18:54:20|86238.4|86188.4|86239.8|86189.8|86240.2|86190.2|86238.1|86188.1|18
1630349670000|2021-08-30 18:54:30|86240.4|86190.4|86238.5|86188.5|86240.4|86190.4|86237|86187|38
1630349680000|2021-08-30 18:54:40|86238.3|86188.3|86238.4|86188.4|86240.1|86190.1|86237.4|86187.4|27
1630349690000|2021-08-30 18:54:50|86238.2|86188.2|86237.8|86187.8|86238.3|86188.3|86237.5|86187.5|17
1630349700000|2021-08-30 18:55:00|86237.7|86187.7|86238.1|86188.1|86238.5|86188.5|86237.5|86187.5|21
1630349710000|2021-08-30 18:55:10|86237.7|86187.7|86238.9|86188.9|86239.1|86189.1|86237.1|86187.1|20
1630349720000|2021-08-30 18:55:20|86238|86188|86239|86189|86239|86189|86236.9|86186.9|20
1630349730000|2021-08-30 18:55:30|86238.4|86188.4|86238.4|86188.4|86239.3|86189.3|86238|86188|9
1630349740000|2021-08-30 18:55:40|86238.5|86188.5|86237.7|86187.7|86239.2|86189.2|86237.6|86187.6|19
1630349750000|2021-08-30 18:55:50|86238.2|86188.2|86236.6|86186.6|86238.8|86188.8|86233.9|86183.9|42
1630349760000|2021-08-30 18:56:00|86237|86187|86236.3|86186.3|86237.2|86187.2|86233.7|86183.7|49
1630349770000|2021-08-30 18:56:10|86235.5|86185.5|86235.2|86185.2|86237.2|86187.2|86235.1|86185.1|40
1630349780000|2021-08-30 18:56:20|86235.3|86185.3|86233.3|86183.3|86236|86186|86232.7|86182.7|30
1630349790000|2021-08-30 18:56:30|86233.1|86183.1|86223.2|86173.2|86233.1|86191.5|86216.5|86171.1|47
1630349800000|2021-08-30 18:56:40|86222.8|86172.8|86223.6|86173.6|86223.9|86173.9|86222.2|86172.2|27
1630349810000|2021-08-30 18:56:50|86222.8|86172.8|86219.5|86169.5|86222.8|86172.8|86216.7|86166.7|36
1630349820000|2021-08-30 18:57:00|86219.7|86169.7|86225.3|86175.3|86225.3|86175.3|86218.2|86168.2|40
1630349830000|2021-08-30 18:57:10|86224.4|86174.4|86226.9|86176.9|86228|86178|86224.4|86174.4|39
1630349840000|2021-08-30 18:57:20|86227.3|86177.3|86228.4|86178.4|86228.4|86178.4|86226.6|86176.6|29
1630349850000|2021-08-30 18:57:30|86227.9|86177.9|86228.5|86178.5|86228.6|86178.6|86226.8|86176.8|34
1630349860000|2021-08-30 18:57:40|86228.3|86178.3|86230.4|86180.4|86230.4|86180.4|86228.2|86178.2|26
1630349870000|2021-08-30 18:57:50|86230.3|86180.3|86225.9|86175.9|86230.3|86180.3|86225.3|86175.3|29
1630349880000|2021-08-30 18:58:00|86225.8|86175.8|86224.2|86174.2|86226|86188.1|86212.6|86173.5|34
1630349890000|2021-08-30 18:58:10|86224.7|86174.7|86226|86176|86226.8|86188.7|86210.3|86173.7|41
1630349900000|2021-08-30 18:58:20|86226.1|86176.1|86224.8|86174.8|86226.4|86189.6|86212.7|86174.8|28
1630349910000|2021-08-30 18:58:30|86225.2|86175.2|86225.1|86175.1|86227.7|86188.3|86213.2|86173.2|35
1630349920000|2021-08-30 18:58:40|86225.2|86175.2|86209.2|86184.2|86225.2|86186.4|86208.4|86175.2|28
1630349930000|2021-08-30 18:58:50|86209.3|86184.3|86208.5|86183.5|86209.6|86184.6|86207.7|86182.7|33
1630349940000|2021-08-30 18:59:00|86208.6|86183.6|86208.8|86183.8|86209.4|86184.4|86208.2|86183.2|32
1630349950000|2021-08-30 18:59:10|86209|86184|86218.9|86168.9|86218.9|86184.8|86205.6|86167.4|33
1630349960000|2021-08-30 18:59:20|86218.6|86168.6|86219.7|86169.7|86221|86171|86218|86168|36
1630349970000|2021-08-30 18:59:30|86220.4|86170.4|86215.9|86165.9|86220.7|86170.7|86215.8|86165.8|39
1630349980000|2021-08-30 18:59:40|86215.8|86165.8|86218.2|86168.2|86219.8|86179.9|86198.2|86161.1|54
1630349990000|2021-08-30 18:59:50|86218.3|86168.3|86203|86178|86219.3|86179.7|86202.4|86166.7|51
1630350000000|2021-08-30 19:00:00|86202.9|86177.9|86223.2|86173.2|86224.8|86178.1|86202.8|86164.8|43
1630350010000|2021-08-30 19:00:10|86222.7|86172.7|86208.2|86183.2|86223.5|86185.5|86208.2|86171.3|28
1630350020000|2021-08-30 19:00:20|86208.4|86183.4|86218.4|86168.4|86223.5|86186.3|86208.4|86167.4|45
1630350030000|2021-08-30 19:00:30|86218.6|86168.6|86217.9|86167.9|86219.6|86181.7|86206.1|86167.9|29
1630350040000|2021-08-30 19:00:40|86218|86168|86218.7|86168.7|86220|86170|86218|86168|16
1630350050000|2021-08-30 19:00:50|86218.8|86168.8|86219.3|86169.3|86220.5|86170.5|86218.3|86168.3|30
1630350060000|2021-08-30 19:01:00|86217.9|86167.9|86220.3|86170.3|86221.2|86171.2|86216.8|86166.8|15
1630350070000|2021-08-30 19:01:10|86221.6|86171.6|86220.2|86170.2|86221.6|86171.6|86218.4|86168.4|32
1630350080000|2021-08-30 19:01:20|86220.5|86170.5|86221.4|86171.4|86224.6|86174.6|86220.5|86170.5|21
1630350090000|2021-08-30 19:01:30|86222.6|86172.6|86223.4|86173.4|86225.5|86175.5|86220.9|86170.9|29
1630350100000|2021-08-30 19:01:40|86225.6|86175.6|86225.6|86175.6|86226.1|86187.9|86212.7|86172|25
1630350110000|2021-08-30 19:01:50|86225.9|86175.9|86225.1|86175.1|86227.2|86177.2|86225|86175|24
1630350120000|2021-08-30 19:02:00|86225.2|86175.2|86224.6|86174.6|86225.4|86175.4|86224.2|86174.2|24
1630350130000|2021-08-30 19:02:10|86224.4|86174.4|86223.9|86173.9|86226.5|86176.5|86223.6|86173.6|28
1630350140000|2021-08-30 19:02:20|86224.1|86174.1|86228|86178|86232.3|86182.3|86223.4|86173.4|33
1630350150000|2021-08-30 19:02:30|86232.1|86182.1|86230.4|86180.4|86232.1|86182.1|86228.6|86178.6|29
1630350160000|2021-08-30 19:02:40|86231|86181|86231.8|86181.8|86231.8|86181.8|86229.5|86179.5|18
1630350170000|2021-08-30 19:02:50|86231.7|86181.7|86231.3|86181.3|86232.6|86182.6|86229.7|86179.7|25
1630350180000|2021-08-30 19:03:00|86231.4|86181.4|86233.7|86183.7|86238|86188|86230.3|86180.3|31
1630350190000|2021-08-30 19:03:10|86233.9|86183.9|86236.6|86186.6|86236.9|86186.9|86232.9|86182.9|17
1630350200000|2021-08-30 19:03:20|86236.9|86186.9|86235.2|86185.2|86236.9|86186.9|86234.9|86184.9|10
1630350210000|2021-08-30 19:03:30|86234.8|86184.8|86236.2|86186.2|86237.1|86187.1|86234.7|86184.7|24
1630350220000|2021-08-30 19:03:40|86236.4|86186.4|86243.2|86193.2|86244.4|86194.4|86236|86186|45
1630350230000|2021-08-30 19:03:50|86243|86193|86244|86194|86244.6|86194.6|86241.7|86191.7|21
1630350240000|2021-08-30 19:04:00|86245.8|86195.8|86243.2|86193.2|86245.9|86195.9|86242.7|86192.7|25
1630350250000|2021-08-30 19:04:10|86243.3|86193.3|86240.8|86190.8|86243.7|86193.7|86240.8|86190.8|18
1630350260000|2021-08-30 19:04:20|86241.7|86191.7|86242.5|86192.5|86245.2|86195.2|86241.2|86191.2|34
1630350270000|2021-08-30 19:04:30|86242.8|86192.8|86242|86192|86243|86193|86241.4|86191.4|26
1630350280000|2021-08-30 19:04:40|86242.1|86192.1|86242.8|86192.8|86243.4|86193.4|86241.9|86191.9|23
1630350290000|2021-08-30 19:04:50|86242.9|86192.9|86242.6|86192.6|86243.1|86193.1|86242.2|86192.2|18
1630350300000|2021-08-30 19:05:00|86242.7|86192.7|86241.4|86191.4|86242.7|86192.7|86240.8|86190.8|28
1630350310000|2021-08-30 19:05:10|86241.3|86191.3|86242.5|86192.5|86242.5|86192.5|86241.3|86191.3|23
1630350320000|2021-08-30 19:05:20|86242.6|86192.6|86243|86193|86243|86193|86241.4|86191.4|23
1630350330000|2021-08-30 19:05:30|86242.8|86192.8|86242.3|86192.3|86243.7|86193.7|86241.9|86191.9|25
1630350340000|2021-08-30 19:05:40|86242.5|86192.5|86243.7|86193.7|86243.9|86193.9|86242.5|86192.5|23
1630350350000|2021-08-30 19:05:50|86243.9|86193.9|86244.1|86194.1|86244.3|86194.3|86243.5|86193.5|22
1630350360000|2021-08-30 19:06:00|86244|86194|86242.8|86192.8|86244.2|86194.2|86241.2|86191.2|26
1630350370000|2021-08-30 19:06:10|86242.7|86192.7|86245|86195|86245.8|86195.8|86242.7|86192.7|44
1630350380000|2021-08-30 19:06:20|86244.9|86194.9|86246.2|86196.2|86249.8|86199.8|86244.3|86194.3|39
1630350390000|2021-08-30 19:06:30|86248.4|86198.4|86249.1|86199.1|86250.3|86209.1|86233.2|86195.5|31
1630350400000|2021-08-30 19:06:40|86248.4|86198.4|86246.3|86196.3|86248.9|86198.9|86244.5|86194.5|27
1630350410000|2021-08-30 19:06:50|86247.2|86197.2|86246|86196|86247.2|86197.2|86244.8|86194.8|16
1630350420000|2021-08-30 19:07:00|86246.3|86196.3|86245.4|86195.4|86246.7|86196.7|86245.2|86195.2|20
1630350430000|2021-08-30 19:07:10|86245.6|86195.6|86246.1|86196.1|86247.2|86197.2|86245.5|86195.5|15
1630350440000|2021-08-30 19:07:20|86246.3|86196.3|86243.9|86193.9|86247.1|86197.1|86243.9|86193.9|15
1630350450000|2021-08-30 19:07:30|86243.3|86193.3|86244.5|86194.5|86246.5|86196.5|86243.3|86193.3|21
1630350460000|2021-08-30 19:07:40|86244.6|86194.6|86247|86197|86247.1|86197.1|86242.7|86192.7|32
1630350470000|2021-08-30 19:07:50|86247.3|86197.3|86245.8|86195.8|86247.4|86197.4|86245.5|86195.5|29
1630350480000|2021-08-30 19:08:00|86246.1|86196.1|86246.7|86196.7|86246.8|86196.8|86245.9|86195.9|14
1630350490000|2021-08-30 19:08:10|86247.2|86197.2|86246.5|86196.5|86247.2|86197.2|86245.8|86195.8|16
1630350500000|2021-08-30 19:08:20|86246.4|86196.4|86246|86196|86248.1|86198.1|86245.3|86195.3|24
1630350510000|2021-08-30 19:08:30|86245.5|86195.5|86246.9|86196.9|86248.6|86198.6|86245.1|86195.1|16
1630350520000|2021-08-30 19:08:40|86247.5|86197.5|86246.3|86196.3|86247.9|86197.9|86245.1|86195.1|23
1630350530000|2021-08-30 19:08:50|86247|86197|86246.8|86196.8|86248.7|86198.7|86245.3|86195.3|25
1630350540000|2021-08-30 19:09:00|86248|86198|86246.1|86196.1|86248|86198|86245.9|86195.9|27
1630350550000|2021-08-30 19:09:10|86246|86196|86246.7|86196.7|86247|86197|86245.6|86195.6|15
1630350560000|2021-08-30 19:09:20|86246.9|86196.9|86246.4|86196.4|86247.2|86197.2|86245.9|86195.9|13
1630350570000|2021-08-30 19:09:30|86246.5|86196.5|86245.6|86195.6|86246.8|86196.8|86245.6|86195.6|14
1630350580000|2021-08-30 19:09:40|86244.9|86194.9|86245|86195|86246.1|86196.1|86244.9|86194.9|16
1630350590000|2021-08-30 19:09:50|86244.9|86194.9|86244.6|86194.6|86245.2|86195.2|86243.6|86193.6|20
1630350600000|2021-08-30 19:10:00|86244.5|86194.5|86247.6|86197.6|86252.5|86202.5|86244.1|86194.1|35
1630350610000|2021-08-30 19:10:10|86247.7|86197.7|86246.7|86196.7|86247.7|86197.7|86245.2|86195.2|21
1630350620000|2021-08-30 19:10:20|86246.8|86196.8|86246.5|86196.5|86248.4|86198.4|86245.4|86195.4|27
1630350630000|2021-08-30 19:10:30|86246.8|86196.8|86246.9|86196.9|86247.8|86197.8|86246.5|86196.5|18
1630350640000|2021-08-30 19:10:40|86246|86196|86246.4|86196.4|86246.6|86196.6|86245.5|86195.5|7
1630350650000|2021-08-30 19:10:50|86246.6|86196.6|86248.5|86198.5|86248.9|86210.9|86234.3|86196.2|28
1630350660000|2021-08-30 19:11:00|86249.2|86199.2|86248.2|86198.2|86249.2|86199.2|86247.5|86197.5|13
1630350670000|2021-08-30 19:11:10|86248.5|86198.5|86247.4|86197.4|86249.2|86199.2|86246.6|86196.6|25
1630350680000|2021-08-30 19:11:20|86248.2|86198.2|86247.3|86197.3|86250|86200|86246.4|86196.4|38
1630350690000|2021-08-30 19:11:30|86247.6|86197.6|86248.5|86198.5|86249.5|86199.5|86247|86197|31
1630350700000|2021-08-30 19:11:40|86248.7|86198.7|86248.4|86198.4|86249.1|86199.1|86248|86198|21
1630350710000|2021-08-30 19:11:50|86248.5|86198.5|86249.4|86199.4|86249.4|86199.4|86247.3|86197.3|20
1630350720000|2021-08-30 19:12:00|86249.2|86199.2|86248.7|86198.7|86250.3|86200.3|86246.7|86196.7|23
1630350730000|2021-08-30 19:12:10|86248.8|86198.8|86245.8|86195.8|86248.8|86198.8|86245.8|86195.8|29
1630350740000|2021-08-30 19:12:20|86245.6|86195.6|86246.5|86196.5|86247.7|86197.7|86245.3|86195.3|21
1630350750000|2021-08-30 19:12:30|86245.9|86195.9|86246|86196|86247.6|86197.6|86245|86195|27
1630350760000|2021-08-30 19:12:40|86245.8|86195.8|86245.3|86195.3|86246|86196|86244.9|86194.9|15
1630350770000|2021-08-30 19:12:50|86245.4|86195.4|86246|86196|86247.2|86197.2|86245|86195|20
1630350780000|2021-08-30 19:13:00|86246.3|86196.3|86248.4|86198.4|86252.6|86202.6|86244.6|86194.6|32
1630350790000|2021-08-30 19:13:10|86248.6|86198.6|86248.6|86198.6|86249.4|86199.4|86247.7|86197.7|16
1630350800000|2021-08-30 19:13:20|86248.4|86198.4|86249.3|86199.3|86249.7|86199.7|86248.4|86198.4|11
1630350810000|2021-08-30 19:13:30|86249|86199|86250.9|86200.9|86252.6|86202.6|86248.2|86198.2|31
1630350820000|2021-08-30 19:13:40|86250.6|86200.6|86253.3|86203.3|86255|86205|86250.6|86200.6|29
1630350830000|2021-08-30 19:13:50|86253|86203|86255.5|86205.5|86256|86206|86253|86203|20
1630350840000|2021-08-30 19:14:00|86255.4|86205.4|86257.1|86207.1|86258.1|86208.1|86255.4|86205.4|27
1630350850000|2021-08-30 19:14:10|86257.7|86207.7|86258|86208|86258.7|86208.7|86256.7|86206.7|27
1630350860000|2021-08-30 19:14:20|86257.7|86207.7|86256.1|86206.1|86258.9|86208.9|86256.1|86206.1|30
1630350870000|2021-08-30 19:14:30|86256.2|86206.2|86255.3|86205.3|86256.8|86206.8|86254.3|86204.3|23
1630350880000|2021-08-30 19:14:40|86254.8|86204.8|86258.2|86208.2|86258.5|86208.5|86254.6|86204.6|30
1630350890000|2021-08-30 19:14:50|86258.8|86208.8|86257.3|86207.3|86258.8|86208.8|86256.6|86206.6|32
1630350900000|2021-08-30 19:15:00|86257.4|86207.4|86258.9|86208.9|86260.3|86210.3|86257.4|86207.4|24
1630350910000|2021-08-30 19:15:10|86258.5|86208.5|86258.2|86208.2|86258.8|86208.8|86257.9|86207.9|20
1630350920000|2021-08-30 19:15:20|86258.5|86208.5|86257.8|86207.8|86258.6|86208.6|86257.6|86207.6|28
1630350930000|2021-08-30 19:15:30|86257.7|86207.7|86257.5|86207.5|86258|86208|86257.1|86207.1|19
1630350940000|2021-08-30 19:15:40|86258.8|86208.8|86258.9|86208.9|86259.2|86209.2|86257.6|86207.6|17
1630350950000|2021-08-30 19:15:50|86258.2|86208.2|86258.1|86208.1|86258.7|86208.7|86257.6|86207.6|17
1630350960000|2021-08-30 19:16:00|86257.9|86207.9|86256.6|86206.6|86261|86211|86256.6|86206.6|32
1630350970000|2021-08-30 19:16:10|86256.7|86206.7|86257.9|86207.9|86258.4|86208.4|86256.5|86206.5|30
1630350980000|2021-08-30 19:16:20|86258.3|86208.3|86257.7|86207.7|86258.3|86208.3|86257.1|86207.1|28
1630350990000|2021-08-30 19:16:30|86257.6|86207.6|86259.5|86209.5|86259.8|86209.8|86257.4|86207.4|23
1630351000000|2021-08-30 19:16:40|86259.8|86209.8|86257.9|86207.9|86259.8|86209.8|86257.4|86207.4|24
1630351010000|2021-08-30 19:16:50|86257.8|86207.8|86258.1|86208.1|86258.6|86208.6|86257.5|86207.5|34
1630351020000|2021-08-30 19:17:00|86258.3|86208.3|86258|86208|86258.7|86208.7|86257.7|86207.7|20
1630351030000|2021-08-30 19:17:10|86257.9|86207.9|86257.8|86207.8|86258.1|86208.1|86257.4|86207.4|20
1630351040000|2021-08-30 19:17:20|86257.9|86207.9|86260.3|86210.3|86260.7|86210.7|86257.4|86207.4|27
1630351050000|2021-08-30 19:17:30|86260|86210|86260.8|86210.8|86260.9|86210.9|86259.7|86209.7|25
1630351060000|2021-08-30 19:17:40|86261|86211|86259.8|86209.8|86261|86211|86259.7|86209.7|17
1630351070000|2021-08-30 19:17:50|86259|86209|86263.5|86213.5|86265.3|86215.3|86259|86209|20
1630351080000|2021-08-30 19:18:00|86265.8|86215.8|86264.4|86214.4|86265.8|86215.8|86263.5|86213.5|15
1630351090000|2021-08-30 19:18:10|86264.5|86214.5|86264.3|86214.3|86265|86215|86263.6|86213.6|15
1630351100000|2021-08-30 19:18:20|86264.8|86214.8|86266.5|86216.5|86266.5|86216.5|86264.7|86214.7|11
1630351110000|2021-08-30 19:18:30|86264.8|86214.8|86263.4|86213.4|86264.9|86214.9|86262.9|86212.9|13
1630351120000|2021-08-30 19:18:40|86264.6|86214.6|86259.1|86209.1|86265.2|86215.2|86259.1|86209.1|19
1630351130000|2021-08-30 19:18:50|86261.7|86211.7|86259.3|86209.3|86262.6|86212.6|86258.9|86208.9|27
1630351140000|2021-08-30 19:19:00|86259.8|86209.8|86259.8|86209.8|86260.8|86210.8|86259.2|86209.2|10
1630351150000|2021-08-30 19:19:10|86259.6|86209.6|86259.7|86209.7|86260.5|86210.5|86259.1|86209.1|9
1630351160000|2021-08-30 19:19:20|86259.8|86209.8|86259.1|86209.1|86261.2|86211.2|86259.1|86209.1|8
1630351170000|2021-08-30 19:19:30|86258.9|86208.9|86261.1|86211.1|86263.5|86213.5|86258.9|86208.9|24
1630351180000|2021-08-30 19:19:40|86261.9|86211.9|86261|86211|86262.7|86212.7|86260.2|86210.2|12
1630351190000|2021-08-30 19:19:50|86261.1|86211.1|86262.4|86212.4|86262.5|86212.5|86261.1|86211.1|19
1630351200000|2021-08-30 19:20:00|86262.5|86212.5|86265.7|86215.7|86267.8|86217.8|86262.2|86212.2|27
1630351210000|2021-08-30 19:20:10|86264.3|86214.3|86264.1|86214.1|86266.2|86216.2|86264|86214|10
1630351220000|2021-08-30 19:20:20|86264.9|86214.9|86265|86215|86265.5|86215.5|86264.2|86214.2|14
1630351230000|2021-08-30 19:20:30|86265.1|86215.1|86264.8|86214.8|86266|86216|86264.8|86214.8|13
1630351240000|2021-08-30 19:20:40|86264.9|86214.9|86264.9|86214.9|86266.3|86216.3|86264.7|86214.7|8
1630351250000|2021-08-30 19:20:50|86264.5|86214.5|86265.3|86215.3|86266.5|86216.5|86264.5|86214.5|19
1630351260000|2021-08-30 19:21:00|86265.7|86215.7|86269.8|86219.8|86271.5|86221.5|86265|86215|21
1630351270000|2021-08-30 19:21:10|86270.4|86220.4|86269.9|86219.9|86270.4|86220.4|86268.9|86218.9|12
1630351280000|2021-08-30 19:21:20|86269.6|86219.6|86270.2|86220.2|86270.2|86220.2|86269.2|86219.2|7
1630351290000|2021-08-30 19:21:30|86270.1|86220.1|86268.6|86218.6|86270.1|86220.1|86268.5|86218.5|5
1630351300000|2021-08-30 19:21:40|86268.9|86218.9|86268|86218|86270|86220|86266.6|86216.6|21
1630351310000|2021-08-30 19:21:50|86269.2|86219.2|86268.1|86218.1|86269.2|86219.2|86267.1|86217.1|15
1630351320000|2021-08-30 19:22:00|86267.8|86217.8|86266.6|86216.6|86272.1|86222.1|86266.4|86216.4|26
1630351330000|2021-08-30 19:22:10|86264.1|86214.1|86257.3|86207.3|86265.1|86215.1|86256.6|86206.6|59
1630351340000|2021-08-30 19:22:20|86257.6|86207.6|86257|86207|86257.6|86207.6|86256.4|86206.4|22
1630351350000|2021-08-30 19:22:30|86257.2|86207.2|86254.9|86204.9|86257.2|86207.2|86252.6|86202.6|35
1630351360000|2021-08-30 19:22:40|86254.8|86204.8|86255|86205|86255.6|86205.6|86252.4|86202.4|32
1630351370000|2021-08-30 19:22:50|86255.1|86205.1|86253.8|86203.8|86255.1|86205.1|86253.6|86203.6|22
1630351380000|2021-08-30 19:23:00|86254.2|86204.2|86255.9|86205.9|86257.1|86207.1|86254.2|86204.2|22
1630351390000|2021-08-30 19:23:10|86255.5|86205.5|86255.1|86205.1|86256.5|86206.5|86254|86204|16
1630351400000|2021-08-30 19:23:20|86255.3|86205.3|86256.7|86206.7|86256.7|86206.7|86255.1|86205.1|22
1630351410000|2021-08-30 19:23:30|86256.6|86206.6|86256.2|86206.2|86257|86207|86255.4|86205.4|21
1630351420000|2021-08-30 19:23:40|86255.5|86205.5|86254.2|86204.2|86256.6|86206.6|86252.8|86202.8|30
1630351430000|2021-08-30 19:23:50|86254|86204|86254.8|86204.8|86255.8|86205.8|86254|86204|13
1630351440000|2021-08-30 19:24:00|86255.1|86205.1|86255|86205|86255.3|86205.3|86254.4|86204.4|20
1630351450000|2021-08-30 19:24:10|86255.3|86205.3|86254.8|86204.8|86255.7|86205.7|86254.8|86204.8|15
1630351460000|2021-08-30 19:24:20|86255|86205|86261.1|86211.1|86261.1|86211.1|86252.8|86202.8|28
1630351470000|2021-08-30 19:24:30|86260.7|86210.7|86257|86207|86260.7|86210.7|86255.5|86205.5|35
1630351480000|2021-08-30 19:24:40|86257.2|86207.2|86252.9|86202.9|86257.6|86207.6|86251.7|86201.7|33
1630351490000|2021-08-30 19:24:50|86252.4|86202.4|86252.7|86202.7|86252.8|86202.8|86250.7|86200.7|15
1630351500000|2021-08-30 19:25:00|86252|86202|86250.7|86200.7|86252|86202|86247|86197|23
1630351510000|2021-08-30 19:25:10|86250.4|86200.4|86250.7|86200.7|86251.4|86201.4|86250.1|86200.1|20
1630351520000|2021-08-30 19:25:20|86250.2|86200.2|86250.1|86200.1|86250.5|86200.5|86249.3|86199.3|25
1630351530000|2021-08-30 19:25:30|86249.9|86199.9|86252|86202|86253.1|86203.1|86249.8|86199.8|28
1630351540000|2021-08-30 19:25:40|86252.2|86202.2|86252.8|86202.8|86253.8|86203.8|86252.1|86202.1|11
1630351550000|2021-08-30 19:25:50|86251.5|86201.5|86252.2|86202.2|86253.6|86203.6|86251|86201|19
1630351560000|2021-08-30 19:26:00|86252.3|86202.3|86249.8|86199.8|86253.1|86203.1|86249.5|86199.5|29
1630351570000|2021-08-30 19:26:10|86249.2|86199.2|86249.6|86199.6|86251|86201|86249|86199|19
1630351580000|2021-08-30 19:26:20|86249.8|86199.8|86251.1|86201.1|86251.1|86201.1|86249.1|86199.1|23
1630351590000|2021-08-30 19:26:30|86250.9|86200.9|86250.9|86200.9|86251.5|86201.5|86250.1|86200.1|16
1630351600000|2021-08-30 19:26:40|86250.8|86200.8|86251.7|86201.7|86252.1|86202.1|86249.6|86199.6|19
1630351610000|2021-08-30 19:26:50|86251.9|86201.9|86251.2|86201.2|86257.6|86207.6|86251.1|86201.1|41
1630351620000|2021-08-30 19:27:00|86250.9|86200.9|86252|86202|86252|86202|86250.7|86200.7|18
1630351630000|2021-08-30 19:27:10|86251.7|86201.7|86250.8|86200.8|86252.2|86202.2|86250.8|86200.8|12
1630351640000|2021-08-30 19:27:20|86250.7|86200.7|86252.1|86202.1|86252.4|86202.4|86250.4|86200.4|16
1630351650000|2021-08-30 19:27:30|86252|86202|86250.6|86200.6|86252.2|86202.2|86249.6|86199.6|21
1630351660000|2021-08-30 19:27:40|86250.1|86200.1|86246.9|86196.9|86251.9|86201.9|86245.2|86195.2|35
1630351670000|2021-08-30 19:27:50|86247.5|86197.5|86245.8|86195.8|86247.7|86197.7|86245.5|86195.5|28
1630351680000|2021-08-30 19:28:00|86246.2|86196.2|86253.6|86203.6|86254.4|86204.4|86246.1|86196.1|40
1630351690000|2021-08-30 19:28:10|86254|86204|86252|86202|86254.8|86204.8|86252|86202|25
1630351700000|2021-08-30 19:28:20|86251.9|86201.9|86251.2|86201.2|86255.4|86205.4|86251.2|86201.2|36
1630351710000|2021-08-30 19:28:30|86251|86201|86248.4|86198.4|86251.2|86201.2|86246.9|86196.9|31
1630351720000|2021-08-30 19:28:40|86249.1|86199.1|86244.9|86194.9|86249.1|86199.1|86244.1|86194.1|35
1630351730000|2021-08-30 19:28:50|86244.8|86194.8|86242.9|86192.9|86244.8|86194.8|86240.7|86190.7|34
1630351740000|2021-08-30 19:29:00|86242.8|86192.8|86242.4|86192.4|86245.6|86195.6|86242.4|86192.4|31
1630351750000|2021-08-30 19:29:10|86242.9|86192.9|86244.2|86194.2|86244.8|86194.8|86242.4|86192.4|30
1630351760000|2021-08-30 19:29:20|86244.5|86194.5|86243.3|86193.3|86244.5|86194.5|86243.2|86193.2|32
1630351770000|2021-08-30 19:29:30|86243.4|86193.4|86242.5|86192.5|86244.5|86194.5|86242.4|86192.4|27
1630351780000|2021-08-30 19:29:40|86242.8|86192.8|86242.7|86192.7|86244.3|86194.3|86242|86192|22
1630351790000|2021-08-30 19:29:50|86242.6|86192.6|86240.7|86190.7|86242.9|86192.9|86240.4|86190.4|18
1630351800000|2021-08-30 19:30:00|86241.5|86191.5|86242.1|86192.1|86242.1|86192.1|86240.3|86190.3|32
1630351810000|2021-08-30 19:30:10|86241.9|86191.9|86240.8|86190.8|86241.9|86191.9|86240.6|86190.6|20
1630351820000|2021-08-30 19:30:20|86241.2|86191.2|86242.4|86192.4|86242.4|86192.4|86239|86189|26
1630351830000|2021-08-30 19:30:30|86242.5|86192.5|86243.8|86193.8|86245|86195|86241.7|86191.7|29
1630351840000|2021-08-30 19:30:40|86243.7|86193.7|86242.7|86192.7|86243.7|86193.7|86242.5|86192.5|24
1630351850000|2021-08-30 19:30:50|86239.4|86189.4|86239.4|86189.4|86242.4|86192.4|86239.4|86189.4|31
1630351860000|2021-08-30 19:31:00|86239.2|86189.2|86240.7|86190.7|86241|86191|86238.2|86188.2|26
1630351870000|2021-08-30 19:31:10|86240.6|86190.6|86243.7|86193.7|86248.1|86198.1|86240.3|86190.3|37
1630351880000|2021-08-30 19:31:20|86243.6|86193.6|86239.9|86189.9|86244.3|86194.3|86239.9|86189.9|29
1630351890000|2021-08-30 19:31:30|86241.6|86191.6|86243.6|86193.6|86243.6|86193.6|86237.4|86187.4|29
1630351900000|2021-08-30 19:31:40|86243.7|86193.7|86243|86193|86244.2|86194.2|86243|86193|25
1630351910000|2021-08-30 19:31:50|86242.8|86192.8|86243.2|86193.2|86244.8|86194.8|86242.3|86192.3|25
1630351920000|2021-08-30 19:32:00|86243.3|86193.3|86243|86193|86244.3|86194.3|86242.6|86192.6|29
1630351930000|2021-08-30 19:32:10|86242.9|86192.9|86247.5|86197.5|86247.5|86197.5|86240.2|86190.2|15
1630351940000|2021-08-30 19:32:20|86248.4|86198.4|86242.2|86192.2|86248.4|86198.4|86241.9|86191.9|44
1630351950000|2021-08-30 19:32:30|86241.5|86191.5|86239.5|86189.5|86241.5|86191.5|86238.8|86188.8|48
1630351960000|2021-08-30 19:32:40|86239.8|86189.8|86239.8|86189.8|86240.1|86190.1|86239.6|86189.6|28
1630351970000|2021-08-30 19:32:50|86239.6|86189.6|86239.5|86189.5|86240|86190|86239.3|86189.3|17
1630351980000|2021-08-30 19:33:00|86239.3|86189.3|86240.8|86190.8|86241|86191|86236.4|86186.4|30
1630351990000|2021-08-30 19:33:10|86240.9|86190.9|86242.4|86192.4|86243|86193|86239.7|86189.7|39
1630352000000|2021-08-30 19:33:20|86243.1|86193.1|86241.6|86191.6|86243.1|86193.1|86240.8|86190.8|15
1630352010000|2021-08-30 19:33:30|86241.8|86191.8|86241.7|86191.7|86242.8|86192.8|86241.7|86191.7|24
1630352020000|2021-08-30 19:33:40|86241.6|86191.6|86242|86192|86243|86193|86241.5|86191.5|20
1630352030000|2021-08-30 19:33:50|86242.1|86192.1|86242.8|86192.8|86243.4|86193.4|86242.1|86192.1|17
1630352040000|2021-08-30 19:34:00|86242.4|86192.4|86248.6|86198.6|86249.7|86199.7|86242.2|86192.2|33
1630352050000|2021-08-30 19:34:10|86248.8|86198.8|86249.6|86199.6|86249.6|86199.6|86248.6|86198.6|17
1630352060000|2021-08-30 19:34:20|86249.2|86199.2|86248.8|86198.8|86249.4|86199.4|86248.6|86198.6|22
1630352070000|2021-08-30 19:34:30|86248.9|86198.9|86248.1|86198.1|86248.9|86198.9|86247.6|86197.6|16
1630352080000|2021-08-30 19:34:40|86247.6|86197.6|86250.5|86200.5|86251.1|86201.1|86244.7|86194.7|38
1630352090000|2021-08-30 19:34:50|86250.6|86200.6|86251.2|86201.2|86251.5|86201.5|86249.9|86199.9|13
1630352100000|2021-08-30 19:35:00|86251.4|86201.4|86251.3|86201.3|86252.3|86202.3|86250.4|86200.4|19
1630352110000|2021-08-30 19:35:10|86251.5|86201.5|86251.9|86201.9|86254.7|86204.7|86249.8|86199.8|40
1630352120000|2021-08-30 19:35:20|86252.2|86202.2|86253.2|86203.2|86253.3|86203.3|86251.3|86201.3|11
1630352130000|2021-08-30 19:35:30|86253.4|86203.4|86249.9|86199.9|86253.4|86203.4|86249|86199|25
1630352140000|2021-08-30 19:35:40|86249.8|86199.8|86250.6|86200.6|86250.7|86200.7|86249.2|86199.2|23
1630352150000|2021-08-30 19:35:50|86250.9|86200.9|86252.6|86202.6|86252.6|86202.6|86250.2|86200.2|21
1630352160000|2021-08-30 19:36:00|86252.5|86202.5|86254.5|86204.5|86255.1|86205.1|86252.4|86202.4|41
1630352170000|2021-08-30 19:36:10|86255.1|86205.1|86254.7|86204.7|86255.4|86205.4|86254.6|86204.6|17
1630352180000|2021-08-30 19:36:20|86254.6|86204.6|86260.3|86210.3|86260.3|86210.3|86253.8|86203.8|38
1630352190000|2021-08-30 19:36:30|86259.8|86209.8|86252.7|86202.7|86260.2|86210.2|86252|86202|39
1630352200000|2021-08-30 19:36:40|86252.3|86202.3|86254.3|86204.3|86255.7|86205.7|86252.3|86202.3|33
1630352210000|2021-08-30 19:36:50|86254.2|86204.2|86254.3|86204.3|86256.2|86206.2|86253.9|86203.9|33
1630352220000|2021-08-30 19:37:00|86254.8|86204.8|86254.2|86204.2|86256.2|86206.2|86253.9|86203.9|42
1630352230000|2021-08-30 19:37:10|86254.4|86204.4|86263.2|86213.2|86263.7|86213.7|86254|86204|53
1630352240000|2021-08-30 19:37:20|86263.5|86213.5|86263.5|86213.5|86264.1|86214.1|86263.5|86213.5|17
1630352250000|2021-08-30 19:37:30|86262.7|86212.7|86265.2|86215.2|86267.2|86217.2|86262|86212|25
1630352260000|2021-08-30 19:37:40|86267.3|86217.3|86265.6|86215.6|86267.7|86217.7|86264.3|86214.3|26
1630352270000|2021-08-30 19:37:50|86266|86216|86265.7|86215.7|86266.3|86216.3|86265|86215|29
1630352280000|2021-08-30 19:38:00|86265.4|86215.4|86264.7|86214.7|86265.6|86215.6|86263.3|86213.3|36
1630352290000|2021-08-30 19:38:10|86265.5|86215.5|86265.8|86215.8|86268.4|86218.4|86264.4|86214.4|18
1630352300000|2021-08-30 19:38:20|86265.9|86215.9|86266.2|86216.2|86266.3|86216.3|86265.2|86215.2|13
1630352310000|2021-08-30 19:38:30|86266|86216|86265.9|86215.9|86266.6|86216.6|86264.4|86214.4|29
1630352320000|2021-08-30 19:38:40|86265.6|86215.6|86264.8|86214.8|86266|86216|86264.3|86214.3|18
1630352330000|2021-08-30 19:38:50|86264.1|86214.1|86272.5|86222.5|86273.1|86223.1|86264.1|86214.1|27
1630352340000|2021-08-30 19:39:00|86268.1|86218.1|86268.6|86218.6|86269.9|86219.9|86267.4|86217.4|34
1630352350000|2021-08-30 19:39:10|86268.1|86218.1|86263.8|86213.8|86268.1|86218.1|86261.3|86211.3|31
1630352360000|2021-08-30 19:39:20|86263.5|86213.5|86264.2|86214.2|86264.3|86214.3|86262.4|86212.4|24
1630352370000|2021-08-30 19:39:30|86265.1|86215.1|86263.8|86213.8|86265.5|86215.5|86263.5|86213.5|22
1630352380000|2021-08-30 19:39:40|86263.6|86213.6|86259.7|86209.7|86263.6|86213.6|86259.7|86209.7|16
1630352390000|2021-08-30 19:39:50|86259.9|86209.9|86259.8|86209.8|86262.8|86212.8|86259.3|86209.3|24
1630352400000|2021-08-30 19:40:00|86262.8|86212.8|86261.6|86211.6|86263|86213|86260.2|86210.2|19
1630352410000|2021-08-30 19:40:10|86260.8|86210.8|86269.9|86219.9|86270.8|86220.8|86260.8|86210.8|54
1630352420000|2021-08-30 19:40:20|86269.4|86219.4|86266.4|86216.4|86270.7|86220.7|86266.4|86216.4|40
1630352430000|2021-08-30 19:40:30|86266.3|86216.3|86266.4|86216.4|86266.9|86216.9|86264.7|86214.7|43
1630352440000|2021-08-30 19:40:40|86266.8|86216.8|86268.1|86218.1|86268.7|86218.7|86266.8|86216.8|26
1630352450000|2021-08-30 19:40:50|86266.2|86216.2|86266.3|86216.3|86266.9|86216.9|86265.4|86215.4|30
1630352460000|2021-08-30 19:41:00|86265.9|86215.9|86265.7|86215.7|86266.8|86216.8|86264.7|86214.7|40
1630352470000|2021-08-30 19:41:10|86266.1|86216.1|86264.5|86214.5|86267.1|86217.1|86264.5|86214.5|20
1630352480000|2021-08-30 19:41:20|86264.4|86214.4|86267.4|86217.4|86268.2|86218.2|86263.7|86213.7|31
1630352490000|2021-08-30 19:41:30|86267.1|86217.1|86265.8|86215.8|86267.2|86217.2|86265.4|86215.4|30
1630352500000|2021-08-30 19:41:40|86265.1|86215.1|86266.3|86216.3|86267.9|86217.9|86265.1|86215.1|32
1630352510000|2021-08-30 19:41:50|86267.4|86217.4|86266.5|86216.5|86267.8|86217.8|86264.3|86214.3|33
1630352520000|2021-08-30 19:42:00|86266.6|86216.6|86267|86217|86267.7|86217.7|86262.2|86212.2|34
1630352530000|2021-08-30 19:42:10|86265.1|86215.1|86267.5|86217.5|86267.5|86217.5|86265.1|86215.1|30
1630352540000|2021-08-30 19:42:20|86267.9|86217.9|86269.3|86219.3|86271.6|86221.6|86264.2|86214.2|40
1630352550000|2021-08-30 19:42:30|86267|86217|86272.2|86222.2|86273.3|86223.3|86267|86217|45
1630352560000|2021-08-30 19:42:40|86271.6|86221.6|86273.6|86223.6|86273.6|86223.6|86271.1|86221.1|23
1630352570000|2021-08-30 19:42:50|86273.5|86223.5|86271.3|86221.3|86276.5|86226.5|86270.4|86220.4|48
1630352580000|2021-08-30 19:43:00|86270.9|86220.9|86272.4|86222.4|86273.2|86223.2|86270.6|86220.6|38
1630352590000|2021-08-30 19:43:10|86271.8|86221.8|86272.1|86222.1|86273.5|86223.5|86270.5|86220.5|33
1630352600000|2021-08-30 19:43:20|86271.8|86221.8|86271|86221|86272.3|86222.3|86270.3|86220.3|33
1630352610000|2021-08-30 19:43:30|86271.1|86221.1|86273.8|86223.8|86274.2|86224.2|86269.6|86219.6|31
1630352620000|2021-08-30 19:43:40|86273.1|86223.1|86273.1|86223.1|86274.6|86224.6|86271.4|86221.4|18
1630352630000|2021-08-30 19:43:50|86273|86223|86269.2|86219.2|86275.1|86225.1|86269.2|86219.2|40
1630352640000|2021-08-30 19:44:00|86268.4|86218.4|86270.3|86220.3|86273.1|86223.1|86268.4|86218.4|40
1630352650000|2021-08-30 19:44:10|86270.5|86220.5|86269|86219|86270.9|86220.9|86268.2|86218.2|33
1630352660000|2021-08-30 19:44:20|86269.2|86219.2|86270|86220|86270|86220|86268.4|86218.4|19
1630352670000|2021-08-30 19:44:30|86269.9|86219.9|86268.2|86218.2|86269.9|86219.9|86267.8|86217.8|41
1630352680000|2021-08-30 19:44:40|86267.7|86217.7|86268.9|86218.9|86269|86219|86267.3|86217.3|25
1630352690000|2021-08-30 19:44:50|86269.2|86219.2|86270.6|86220.6|86271|86221|86267.6|86217.6|49
1630352700000|2021-08-30 19:45:00|86271.5|86221.5|86270.9|86220.9|86271.7|86221.7|86269.2|86219.2|31
1630352710000|2021-08-30 19:45:10|86270.2|86220.2|86271.8|86221.8|86274.4|86224.4|86269.5|86219.5|33
1630352720000|2021-08-30 19:45:20|86272.7|86222.7|86272.4|86222.4|86272.7|86222.7|86270.8|86220.8|37
1630352730000|2021-08-30 19:45:30|86271.7|86221.7|86270.2|86220.2|86272.2|86222.2|86269.7|86219.7|36
1630352740000|2021-08-30 19:45:40|86270.4|86220.4|86269.8|86219.8|86270.6|86220.6|86268.7|86218.7|25
1630352750000|2021-08-30 19:45:50|86270.1|86220.1|86270.2|86220.2|86271.1|86221.1|86269.8|86219.8|13
1630352760000|2021-08-30 19:46:00|86270.4|86220.4|86272.8|86222.8|86275.7|86225.7|86269.1|86219.1|37
1630352770000|2021-08-30 19:46:10|86273.4|86223.4|86271.8|86221.8|86274.5|86224.5|86270.3|86220.3|36
1630352780000|2021-08-30 19:46:20|86271.7|86221.7|86270.5|86220.5|86271.7|86221.7|86268.8|86218.8|29
1630352790000|2021-08-30 19:46:30|86270.7|86220.7|86266.1|86216.1|86270.9|86220.9|86264.7|86214.7|30
1630352800000|2021-08-30 19:46:40|86265|86215|86266.6|86216.6|86267.9|86217.9|86263.6|86213.6|16
1630352810000|2021-08-30 19:46:50|86266.8|86216.8|86267|86217|86268.7|86218.7|86266.8|86216.8|24
1630352820000|2021-08-30 19:47:00|86267.3|86217.3|86267.5|86217.5|86268.5|86218.5|86265.5|86215.5|20
1630352830000|2021-08-30 19:47:10|86268.2|86218.2|86268|86218|86269.7|86219.7|86266|86216|37
1630352840000|2021-08-30 19:47:20|86267.5|86217.5|86268|86218|86269.3|86219.3|86267.5|86217.5|20
1630352850000|2021-08-30 19:47:30|86266.9|86216.9|86266|86216|86267.9|86217.9|86264.6|86214.6|29
1630352860000|2021-08-30 19:47:40|86265.5|86215.5|86266|86216|86266.6|86216.6|86265.2|86215.2|10
1630352870000|2021-08-30 19:47:50|86266.1|86216.1|86263.8|86213.8|86266.9|86216.9|86263.8|86213.8|26
1630352880000|2021-08-30 19:48:00|86264.9|86214.9|86263.6|86213.6|86265.5|86215.5|86262.6|86212.6|23
1630352890000|2021-08-30 19:48:10|86263.3|86213.3|86264.1|86214.1|86264.9|86214.9|86263.3|86213.3|13
1630352900000|2021-08-30 19:48:20|86263.6|86213.6|86265.1|86215.1|86266|86216|86263.6|86213.6|18
1630352910000|2021-08-30 19:48:30|86264.6|86214.6|86265.3|86215.3|86266|86216|86263.9|86213.9|27
1630352920000|2021-08-30 19:48:40|86267.6|86217.6|86264.6|86214.6|86267.6|86217.6|86263.2|86213.2|26
1630352930000|2021-08-30 19:48:50|86262|86212|86265.4|86215.4|86268.1|86218.1|86260.9|86210.9|23
1630352940000|2021-08-30 19:49:00|86265|86215|86267.3|86217.3|86267.4|86217.4|86264.3|86214.3|39
1630352950000|2021-08-30 19:49:10|86266.8|86216.8|86264.4|86214.4|86266.8|86216.8|86264.4|86214.4|24
1630352960000|2021-08-30 19:49:20|86264.2|86214.2|86263.9|86213.9|86265.7|86215.7|86263.6|86213.6|23
1630352970000|2021-08-30 19:49:30|86262|86212|86266.7|86216.7|86266.7|86216.7|86262|86212|27
1630352980000|2021-08-30 19:49:40|86267.1|86217.1|86267|86217|86268.8|86218.8|86265.7|86215.7|39
1630352990000|2021-08-30 19:49:50|86267.1|86217.1|86267.3|86217.3|86267.7|86217.7|86265.9|86215.9|27
1630353000000|2021-08-30 19:50:00|86267.6|86217.6|86267.6|86217.6|86269.6|86219.6|86266.6|86216.6|27
1630353010000|2021-08-30 19:50:10|86268|86218|86267.2|86217.2|86269.1|86219.1|86266.1|86216.1|23
1630353020000|2021-08-30 19:50:20|86267.4|86217.4|86268.8|86218.8|86269.2|86219.2|86266.8|86216.8|15
1630353030000|2021-08-30 19:50:30|86269.1|86219.1|86266.8|86216.8|86269.2|86219.2|86265.5|86215.5|15
1630353040000|2021-08-30 19:50:40|86267|86217|86271.5|86221.5|86272.8|86222.8|86266.7|86216.7|37
1630353050000|2021-08-30 19:50:50|86270.7|86220.7|86271.3|86221.3|86272.6|86222.6|86270.2|86220.2|27
1630353060000|2021-08-30 19:51:00|86271.8|86221.8|86270.2|86220.2|86271.8|86221.8|86270|86220|18
1630353070000|2021-08-30 19:51:10|86270.1|86220.1|86270.4|86220.4|86270.8|86220.8|86269.8|86219.8|15
1630353080000|2021-08-30 19:51:20|86270.5|86220.5|86266.8|86216.8|86271.8|86221.8|86265.7|86215.7|45
1630353090000|2021-08-30 19:51:30|86266.9|86216.9|86264.6|86214.6|86266.9|86216.9|86263.6|86213.6|26
1630353100000|2021-08-30 19:51:40|86265.7|86215.7|86266.1|86216.1|86267.3|86217.3|86264.9|86214.9|30
1630353110000|2021-08-30 19:51:50|86266.9|86216.9|86266|86216|86266.9|86216.9|86265.8|86215.8|15
1630353120000|2021-08-30 19:52:00|86265.9|86215.9|86266.1|86216.1|86267.7|86217.7|86265.3|86215.3|23
1630353130000|2021-08-30 19:52:10|86265.8|86215.8|86268.4|86218.4|86268.4|86218.4|86264.7|86214.7|36
1630353140000|2021-08-30 19:52:20|86269.1|86219.1|86267.1|86217.1|86270.6|86220.6|86266.5|86216.5|46
1630353150000|2021-08-30 19:52:30|86267.7|86217.7|86266.6|86216.6|86268.4|86218.4|86265.6|86215.6|20
1630353160000|2021-08-30 19:52:40|86267.1|86217.1|86266.8|86216.8|86267.6|86217.6|86266.2|86216.2|34
1630353170000|2021-08-30 19:52:50|86267.1|86217.1|86266.7|86216.7|86268.9|86218.9|86266.4|86216.4|20
1630353180000|2021-08-30 19:53:00|86266.8|86216.8|86267.7|86217.7|86269.5|86219.5|86266.4|86216.4|30
1630353190000|2021-08-30 19:53:10|86267.5|86217.5|86267.5|86217.5|86269.3|86219.3|86267.1|86217.1|42
1630353200000|2021-08-30 19:53:20|86267.3|86217.3|86266.9|86216.9|86268.1|86218.1|86264.2|86214.2|47
1630353210000|2021-08-30 19:53:30|86267.3|86217.3|86266.5|86216.5|86268.8|86218.8|86265.6|86215.6|49
1630353220000|2021-08-30 19:53:40|86266.3|86216.3|86266.7|86216.7|86267.2|86217.2|86265.5|86215.5|23
1630353230000|2021-08-30 19:53:50|86266.8|86216.8|86267.5|86217.5|86268.4|86218.4|86265.2|86215.2|38
1630353240000|2021-08-30 19:54:00|86267.2|86217.2|86266.9|86216.9|86269|86219|86264.4|86214.4|38
1630353250000|2021-08-30 19:54:10|86267|86217|86264.5|86214.5|86267.6|86217.6|86264.2|86214.2|30
1630353260000|2021-08-30 19:54:20|86264.9|86214.9|86263.1|86213.1|86264.9|86214.9|86259.5|86209.5|44
1630353270000|2021-08-30 19:54:30|86263.4|86213.4|86261.5|86211.5|86264.4|86214.4|86261.5|86211.5|30
1630353280000|2021-08-30 19:54:40|86262.5|86212.5|86267|86217|86267.9|86217.9|86256.9|86206.9|46
1630353290000|2021-08-30 19:54:50|86266.5|86216.5|86265|86215|86266.8|86216.8|86263.4|86213.4|30
1630353300000|2021-08-30 19:55:00|86264.7|86214.7|86265.9|86215.9|86265.9|86215.9|86263.9|86213.9|39
1630353310000|2021-08-30 19:55:10|86265.6|86215.6|86264.3|86214.3|86266.6|86216.6|86263.9|86213.9|28
1630353320000|2021-08-30 19:55:20|86264.9|86214.9|86263.7|86213.7|86266.4|86216.4|86263.6|86213.6|24
1630353330000|2021-08-30 19:55:30|86263.8|86213.8|86264.1|86214.1|86265|86215|86262.9|86212.9|33
1630353340000|2021-08-30 19:55:40|86264.2|86214.2|86263.7|86213.7|86266.1|86216.1|86263.1|86213.1|43
1630353350000|2021-08-30 19:55:50|86264.1|86214.1|86265.8|86215.8|86266.9|86216.9|86263.6|86213.6|24
1630353360000|2021-08-30 19:56:00|86266|86216|86265.6|86215.6|86266.6|86216.6|86265.1|86215.1|18
1630353370000|2021-08-30 19:56:10|86264.2|86214.2|86264.8|86214.8|86264.8|86214.8|86262.8|86212.8|15
1630353380000|2021-08-30 19:56:20|86264.1|86214.1|86263.7|86213.7|86264.5|86214.5|86263.3|86213.3|20
1630353390000|2021-08-30 19:56:30|86263.6|86213.6|86264.6|86214.6|86265.2|86215.2|86263.5|86213.5|18
1630353400000|2021-08-30 19:56:40|86264.1|86214.1|86262.5|86212.5|86265.1|86215.1|86262.5|86212.5|35
1630353410000|2021-08-30 19:56:50|86264.1|86214.1|86261.4|86211.4|86265.7|86215.7|86260.8|86210.8|32
1630353420000|2021-08-30 19:57:00|86261.9|86211.9|86262.4|86212.4|86264.2|86214.2|86259.9|86209.9|32
1630353430000|2021-08-30 19:57:10|86262.8|86212.8|86264.3|86214.3|86264.9|86214.9|86262.8|86212.8|20
1630353440000|2021-08-30 19:57:20|86264|86214|86264.9|86214.9|86266.4|86216.4|86263.7|86213.7|21
1630353450000|2021-08-30 19:57:30|86266.2|86216.2|86248.1|86198.1|86266.2|86216.2|86248.1|86198.1|50
1630353460000|2021-08-30 19:57:40|86248.4|86198.4|86243.6|86193.6|86249.1|86199.1|86243.6|86193.6|27
1630353470000|2021-08-30 19:57:50|86243.3|86193.3|86244.8|86194.8|86245.5|86195.5|86243.3|86193.3|9
1630353480000|2021-08-30 19:58:00|86245.1|86195.1|86198.5|86148.5|86248.2|86198.2|86196.3|86146.3|36
1630353490000|2021-08-30 19:58:10|86199.5|86149.5|86203.1|86153.1|86203.3|86153.3|86196.7|86146.7|50
1630353500000|2021-08-30 19:58:20|86203.2|86153.2|86203.3|86153.3|86207.7|86157.7|86201.4|86151.4|52
1630353510000|2021-08-30 19:58:30|86203.8|86153.8|86212.3|86162.3|86217.8|86167.8|86203.8|86153.8|63
1630353520000|2021-08-30 19:58:40|86211.9|86161.9|86214.5|86164.5|86214.5|86164.5|86211.3|86161.3|31
1630353530000|2021-08-30 19:58:50|86214.4|86164.4|86216.4|86166.4|86217.2|86167.2|86214.3|86164.3|37
1630353540000|2021-08-30 19:59:00|86215.7|86165.7|86217.8|86167.8|86222.1|86172.1|86212.8|86162.8|50
1630353550000|2021-08-30 19:59:10|86217.3|86167.3|86215.8|86165.8|86218|86168|86215.2|86165.2|38
1630353560000|2021-08-30 19:59:20|86215.7|86165.7|86205.8|86155.8|86215.7|86165.7|86203.1|86153.1|41
1630353570000|2021-08-30 19:59:30|86206.2|86156.2|86215.1|86165.1|86215.1|86165.1|86206.2|86156.2|55
1630353580000|2021-08-30 19:59:40|86215|86165|86209.3|86159.3|86219.4|86169.4|86209.3|86159.3|55
1630353590000|2021-08-30 19:59:50|86209.6|86159.6|86214.5|86164.5|86216.7|86166.7|86209.6|86159.6|62
1630353600000|2021-08-30 20:00:00|86214.7|86164.7|86223.9|86173.9|86224.4|86174.4|86214.7|86164.7|61
1630353610000|2021-08-30 20:00:10|86223.2|86173.2|86226.9|86176.9|86227.6|86177.6|86222.5|86172.5|67
1630353620000|2021-08-30 20:00:20|86227.3|86177.3|86231.1|86181.1|86232.4|86182.4|86223.7|86173.7|56
1630353630000|2021-08-30 20:00:30|86231|86181|86237.6|86187.6|86237.6|86187.6|86230.3|86180.3|45
1630353640000|2021-08-30 20:00:40|86236.7|86186.7|86240.4|86190.4|86242.7|86192.7|86236.1|86186.1|50
1630353650000|2021-08-30 20:00:50|86240.3|86190.3|86243.7|86193.7|86246.1|86196.1|86240.3|86190.3|44
1630353660000|2021-08-30 20:01:00|86244.7|86194.7|86248.2|86198.2|86249.6|86199.6|86240.7|86190.7|40
1630353670000|2021-08-30 20:01:10|86247.8|86197.8|86255.8|86205.8|86255.8|86205.8|86245.3|86195.3|56
1630353680000|2021-08-30 20:01:20|86255.4|86205.4|86249.4|86199.4|86255.4|86205.4|86247.6|86197.6|47
1630353690000|2021-08-30 20:01:30|86249.3|86199.3|86248.8|86198.8|86251|86201|86246.9|86196.9|37
1630353700000|2021-08-30 20:01:40|86248.5|86198.5|86244.4|86194.4|86249.1|86199.1|86244.2|86194.2|44
1630353710000|2021-08-30 20:01:50|86244.7|86194.7|86264.1|86214.1|86270.6|86220.6|86244.2|86194.2|60
1630353720000|2021-08-30 20:02:00|86262.3|86212.3|86249|86199|86262.6|86212.6|86248.3|86198.3|63
1630353730000|2021-08-30 20:02:10|86248.9|86198.9|86253.3|86203.3|86253.6|86203.6|86248.7|86198.7|47
1630353740000|2021-08-30 20:02:20|86253.5|86203.5|86253.5|86203.5|86255.3|86205.3|86253.5|86203.5|33
1630353750000|2021-08-30 20:02:30|86252.6|86202.6|86252.7|86202.7|86253.8|86203.8|86251.9|86201.9|26
1630353760000|2021-08-30 20:02:40|86252.9|86202.9|86255.8|86205.8|86257|86207|86252.5|86202.5|41
1630353770000|2021-08-30 20:02:50|86255.1|86205.1|86255.6|86205.6|86259.6|86209.6|86253.5|86203.5|21
1630353780000|2021-08-30 20:03:00|86257.1|86207.1|86267.9|86217.9|86271.9|86221.9|86256.4|86206.4|41
1630353790000|2021-08-30 20:03:10|86267.4|86217.4|86269.5|86219.5|86270.6|86220.6|86267.4|86217.4|18
1630353800000|2021-08-30 20:03:20|86270.2|86220.2|86269|86219|86270.7|86220.7|86268.7|86218.7|14
1630353810000|2021-08-30 20:03:30|86269.1|86219.1|86269.8|86219.8|86272.8|86222.8|86268.1|86218.1|49
1630353820000|2021-08-30 20:03:40|86269.6|86219.6|86270.9|86220.9|86271.1|86221.1|86268.3|86218.3|47
1630353830000|2021-08-30 20:03:50|86270.6|86220.6|86270.7|86220.7|86271.8|86221.8|86270.5|86220.5|25
1630353840000|2021-08-30 20:04:00|86270.6|86220.6|86270.7|86220.7|86272.9|86222.9|86269.6|86219.6|34
1630353850000|2021-08-30 20:04:10|86270.4|86220.4|86268|86218|86270.4|86220.4|86267.4|86217.4|40
1630353860000|2021-08-30 20:04:20|86267.9|86217.9|86267.2|86217.2|86269.2|86219.2|86266.4|86216.4|34
1630353870000|2021-08-30 20:04:30|86268.1|86218.1|86267.9|86217.9|86268.1|86218.1|86267.7|86217.7|31
1630353880000|2021-08-30 20:04:40|86268.1|86218.1|86264|86214|86269.6|86219.6|86264|86214|32
1630353890000|2021-08-30 20:04:50|86264.1|86214.1|86262.2|86212.2|86264.8|86214.8|86262|86212|34
1630353900000|2021-08-30 20:05:00|86262.7|86212.7|86261.4|86211.4|86262.8|86212.8|86261.2|86211.2|47
1630353910000|2021-08-30 20:05:10|86261.1|86211.1|86261.2|86211.2|86262.7|86212.7|86260.7|86210.7|27
1630353920000|2021-08-30 20:05:20|86261.3|86211.3|86261.7|86211.7|86262.4|86212.4|86261.1|86211.1|35
1630353930000|2021-08-30 20:05:30|86261.4|86211.4|86261.9|86211.9|86262.3|86212.3|86261.3|86211.3|22
1630353940000|2021-08-30 20:05:40|86262|86212|86261.1|86211.1|86262.8|86212.8|86260.2|86210.2|19
1630353950000|2021-08-30 20:05:50|86260.9|86210.9|86260.3|86210.3|86260.9|86210.9|86259.7|86209.7|18
1630353960000|2021-08-30 20:06:00|86260.4|86210.4|86259.8|86209.8|86261.3|86211.3|86259.4|86209.4|32
1630353970000|2021-08-30 20:06:10|86260|86210|86240.9|86190.9|86260.9|86210.9|86239.6|86189.6|33
1630353980000|2021-08-30 20:06:20|86240.6|86190.6|86240|86190|86241.2|86191.2|86239.7|86189.7|25
1630353990000|2021-08-30 20:06:30|86240.7|86190.7|86243.3|86193.3|86245|86195|86240|86190|40
1630354000000|2021-08-30 20:06:40|86243.2|86193.2|86243.8|86193.8|86245|86195|86243.1|86193.1|36
1630354010000|2021-08-30 20:06:50|86243.6|86193.6|86241.9|86191.9|86244.1|86194.1|86241.5|86191.5|27
1630354020000|2021-08-30 20:07:00|86242.1|86192.1|86239.6|86189.6|86242.1|86192.1|86239.6|86189.6|33
1630354030000|2021-08-30 20:07:10|86239.9|86189.9|86240.4|86190.4|86242.5|86192.5|86239.7|86189.7|38
1630354040000|2021-08-30 20:07:20|86240.6|86190.6|86239.9|86189.9|86242|86192|86239.9|86189.9|38
1630354050000|2021-08-30 20:07:30|86240.1|86190.1|86240.2|86190.2|86242|86192|86240|86190|25
1630354060000|2021-08-30 20:07:40|86240.7|86190.7|86241.9|86191.9|86241.9|86191.9|86240.1|86190.1|25
1630354070000|2021-08-30 20:07:50|86241.8|86191.8|86241.7|86191.7|86242.9|86192.9|86241.4|86191.4|19
1630354080000|2021-08-30 20:08:00|86241.4|86191.4|86241.7|86191.7|86242.1|86192.1|86241|86191|15
1630354090000|2021-08-30 20:08:10|86241.8|86191.8|86242.5|86192.5|86242.5|86192.5|86241.2|86191.2|11
1630354100000|2021-08-30 20:08:20|86242.6|86192.6|86242.6|86192.6|86243.1|86193.1|86242.4|86192.4|18
1630354110000|2021-08-30 20:08:30|86243.2|86193.2|86245.3|86195.3|86245.5|86195.5|86242.3|86192.3|23
1630354120000|2021-08-30 20:08:40|86248|86198|86247.2|86197.2|86249.9|86199.9|86244.1|86194.1|35
1630354130000|2021-08-30 20:08:50|86247.1|86197.1|86247.6|86197.6|86248.4|86198.4|86245.9|86195.9|22
1630354140000|2021-08-30 20:09:00|86247.4|86197.4|86246.7|86196.7|86247.6|86197.6|86242.1|86192.1|52
1630354150000|2021-08-30 20:09:10|86246.8|86196.8|86246.4|86196.4|86246.8|86196.8|86245.1|86195.1|27
1630354160000|2021-08-30 20:09:20|86246|86196|86247.3|86197.3|86247.7|86197.7|86245.3|86195.3|22
1630354170000|2021-08-30 20:09:30|86245.8|86195.8|86245.3|86195.3|86247.4|86197.4|86244.3|86194.3|33
1630354180000|2021-08-30 20:09:40|86245.6|86195.6|86247.3|86197.3|86248.6|86198.6|86244.4|86194.4|35
1630354190000|2021-08-30 20:09:50|86247.9|86197.9|86247.5|86197.5|86248.5|86198.5|86247.3|86197.3|22
1630354200000|2021-08-30 20:10:00|86247.8|86197.8|86246.5|86196.5|86248|86198|86246.5|86196.5|14
1630354210000|2021-08-30 20:10:10|86246.4|86196.4|86248.7|86198.7|86248.9|86198.9|86246.3|86196.3|24
1630354220000|2021-08-30 20:10:20|86248.3|86198.3|86249.8|86199.8|86253.1|86203.1|86248.3|86198.3|37
1630354230000|2021-08-30 20:10:30|86250.1|86200.1|86250.9|86200.9|86251.6|86201.6|86249.5|86199.5|41
1630354240000|2021-08-30 20:10:40|86251.5|86201.5|86250.2|86200.2|86251.6|86201.6|86249.8|86199.8|39
1630354250000|2021-08-30 20:10:50|86250.3|86200.3|86249.5|86199.5|86251.1|86201.1|86248.7|86198.7|38
1630354260000|2021-08-30 20:11:00|86249.4|86199.4|86250.7|86200.7|86251.3|86201.3|86249.4|86199.4|45
1630354270000|2021-08-30 20:11:10|86250.2|86200.2|86263.8|86213.8|86264|86214|86248.9|86198.9|51
1630354280000|2021-08-30 20:11:20|86263.9|86213.9|86262.3|86212.3|86264.1|86214.1|86261.8|86211.8|23
1630354290000|2021-08-30 20:11:30|86261.8|86211.8|86263.5|86213.5|86263.8|86213.8|86261.8|86211.8|21
1630354300000|2021-08-30 20:11:40|86263.6|86213.6|86263.5|86213.5|86264.6|86214.6|86261.4|86211.4|15
1630354310000|2021-08-30 20:11:50|86263|86213|86261.2|86211.2|86264.1|86214.1|86260.6|86210.6|30
1630354320000|2021-08-30 20:12:00|86261.4|86211.4|86264.5|86214.5|86264.6|86214.6|86261.2|86211.2|22
1630354330000|2021-08-30 20:12:10|86264.3|86214.3|86275.3|86225.3|86278.8|86228.8|86263.5|86213.5|42
1630354340000|2021-08-30 20:12:20|86275.2|86225.2|86271.1|86221.1|86276|86226|86271.1|86221.1|31
1630354350000|2021-08-30 20:12:30|86271.5|86221.5|86272.8|86222.8|86273.8|86223.8|86271.5|86221.5|32
1630354360000|2021-08-30 20:12:40|86272.7|86222.7|86271.2|86221.2|86273.3|86223.3|86270.7|86220.7|32
1630354370000|2021-08-30 20:12:50|86271.4|86221.4|86273.7|86223.7|86274|86224|86271.1|86221.1|23
1630354380000|2021-08-30 20:13:00|86273.6|86223.6|86274.1|86224.1|86275|86225|86273.6|86223.6|26
1630354390000|2021-08-30 20:13:10|86274.3|86224.3|86273|86223|86275.2|86225.2|86272.8|86222.8|24
1630354400000|2021-08-30 20:13:20|86272.9|86222.9|86272.7|86222.7|86273.4|86223.4|86272.7|86222.7|15
1630354410000|2021-08-30 20:13:30|86272.5|86222.5|86272.7|86222.7|86272.9|86222.9|86272.3|86222.3|25
1630354420000|2021-08-30 20:13:40|86272.6|86222.6|86273.7|86223.7|86273.9|86223.9|86272.6|86222.6|19
1630354430000|2021-08-30 20:13:50|86273.8|86223.8|86275.2|86225.2|86275.4|86225.4|86272.2|86222.2|32
1630354440000|2021-08-30 20:14:00|86274.8|86224.8|86273|86223|86275|86225|86273|86223|22
1630354450000|2021-08-30 20:14:10|86272.9|86222.9|86269.3|86219.3|86273.1|86223.1|86269|86219|30
1630354460000|2021-08-30 20:14:20|86269.7|86219.7|86268.3|86218.3|86269.7|86219.7|86267.6|86217.6|29
1630354470000|2021-08-30 20:14:30|86268.6|86218.6|86268.6|86218.6|86269|86219|86267.7|86217.7|22
1630354480000|2021-08-30 20:14:40|86268.7|86218.7|86270.7|86220.7|86271.6|86221.6|86268.3|86218.3|28
1630354490000|2021-08-30 20:14:50|86270.6|86220.6|86274.7|86224.7|86274.7|86224.7|86269.5|86219.5|34
1630354500000|2021-08-30 20:15:00|86274.5|86224.5|86272.7|86222.7|86274.9|86224.9|86272.4|86222.4|22
1630354510000|2021-08-30 20:15:10|86272.8|86222.8|86274.3|86224.3|86274.5|86224.5|86272.7|86222.7|16
1630354520000|2021-08-30 20:15:20|86274.5|86224.5|86274.5|86224.5|86275.3|86225.3|86273.6|86223.6|22
1630354530000|2021-08-30 20:15:30|86274.6|86224.6|86273.9|86223.9|86274.7|86224.7|86273.5|86223.5|32
1630354540000|2021-08-30 20:15:40|86274|86224|86274.8|86224.8|86275.6|86225.6|86272.6|86222.6|33
1630354550000|2021-08-30 20:15:50|86274.5|86224.5|86274.2|86224.2|86275|86225|86273.5|86223.5|28
1630354560000|2021-08-30 20:16:00|86274.1|86224.1|86273.5|86223.5|86274.1|86224.1|86272.9|86222.9|22
1630354570000|2021-08-30 20:16:10|86273.7|86223.7|86274.6|86224.6|86275.1|86225.1|86271.4|86221.4|38
1630354580000|2021-08-30 20:16:20|86274.8|86224.8|86273.9|86223.9|86274.8|86224.8|86272.5|86222.5|30
1630354590000|2021-08-30 20:16:30|86273.8|86223.8|86273.5|86223.5|86274.2|86224.2|86273.2|86223.2|22
1630354600000|2021-08-30 20:16:40|86273.8|86223.8|86272.8|86222.8|86274.2|86224.2|86271.1|86221.1|11
1630354610000|2021-08-30 20:16:50|86272.9|86222.9|86269.7|86219.7|86273.6|86223.6|86269.6|86219.6|33
1630354620000|2021-08-30 20:17:00|86269.6|86219.6|86271.9|86221.9|86271.9|86221.9|86269.6|86219.6|21
1630354630000|2021-08-30 20:17:10|86271.1|86221.1|86270.6|86220.6|86271.1|86221.1|86269.6|86219.6|29
1630354640000|2021-08-30 20:17:20|86270.5|86220.5|86273.4|86223.4|86273.4|86223.4|86268.1|86218.1|31
1630354650000|2021-08-30 20:17:30|86273.7|86223.7|86272.6|86222.6|86273.8|86223.8|86272.1|86222.1|15
1630354660000|2021-08-30 20:17:40|86273.1|86223.1|86273.9|86223.9|86273.9|86223.9|86271.8|86221.8|25
1630354670000|2021-08-30 20:17:50|86273.8|86223.8|86274|86224|86274|86224|86273.8|86223.8|5
1630354680000|2021-08-30 20:18:00|86273.9|86223.9|86273.7|86223.7|86273.9|86223.9|86272.5|86222.5|26
1630354690000|2021-08-30 20:18:10|86273.2|86223.2|86270.4|86220.4|86273.2|86223.2|86269.7|86219.7|34
1630354700000|2021-08-30 20:18:20|86270.7|86220.7|86270.6|86220.6|86271.9|86221.9|86269.5|86219.5|13
1630354710000|2021-08-30 20:18:30|86271|86221|86271|86221|86271|86221|86269.3|86219.3|22
1630354720000|2021-08-30 20:18:40|86271.2|86221.2|86271.9|86221.9|86272.4|86222.4|86269|86219|33
1630354730000|2021-08-30 20:18:50|86272|86222|86270.7|86220.7|86272.5|86222.5|86270.5|86220.5|42
1630354740000|2021-08-30 20:19:00|86270.9|86220.9|86265.3|86215.3|86271|86221|86264.8|86214.8|34
1630354750000|2021-08-30 20:19:10|86265|86215|86265.2|86215.2|86265.8|86215.8|86264.2|86214.2|43
1630354760000|2021-08-30 20:19:20|86265.1|86215.1|86264.9|86214.9|86265.3|86215.3|86263.5|86213.5|25
1630354770000|2021-08-30 20:19:30|86264.6|86214.6|86264.5|86214.5|86264.8|86214.8|86264.3|86214.3|20
1630354780000|2021-08-30 20:19:40|86264.7|86214.7|86265.3|86215.3|86265.7|86215.7|86263.8|86213.8|54
1630354790000|2021-08-30 20:19:50|86265.5|86215.5|86265.6|86215.6|86265.6|86215.6|86264.2|86214.2|44
1630354800000|2021-08-30 20:20:00|86265.5|86215.5|86265.6|86215.6|86266.2|86216.2|86264.5|86214.5|41
1630354810000|2021-08-30 20:20:10|86265.5|86215.5|86265|86215|86265.9|86215.9|86264.5|86214.5|44
1630354820000|2021-08-30 20:20:20|86264.9|86214.9|86265.3|86215.3|86265.6|86215.6|86263.9|86213.9|43
1630354830000|2021-08-30 20:20:30|86265.2|86215.2|86265.8|86215.8|86266.3|86216.3|86265|86215|55
1630354840000|2021-08-30 20:20:40|86266|86216|86265.8|86215.8|86266.1|86216.1|86264.2|86214.2|43
1630354850000|2021-08-30 20:20:50|86265.9|86215.9|86265.5|86215.5|86266.4|86216.4|86264.6|86214.6|28
1630354860000|2021-08-30 20:21:00|86265.4|86215.4|86263.3|86213.3|86265.5|86215.5|86263.3|86213.3|46
1630354870000|2021-08-30 20:21:10|86263.2|86213.2|86262.9|86212.9|86263.3|86213.3|86262.4|86212.4|31
1630354880000|2021-08-30 20:21:20|86263|86213|86267.4|86217.4|86267.5|86217.5|86262.5|86212.5|28
1630354890000|2021-08-30 20:21:30|86267.1|86217.1|86265.9|86215.9|86267.4|86217.4|86265.7|86215.7|19
1630354900000|2021-08-30 20:21:40|86266.9|86216.9|86266.2|86216.2|86267.4|86217.4|86265.6|86215.6|51
1630354910000|2021-08-30 20:21:50|86266.1|86216.1|86266.7|86216.7|86266.7|86216.7|86265|86215|22
1630354920000|2021-08-30 20:22:00|86266.8|86216.8|86265.8|86215.8|86266.8|86216.8|86265.2|86215.2|34
1630354930000|2021-08-30 20:22:10|86265.9|86215.9|86266.7|86216.7|86266.7|86216.7|86265.9|86215.9|7
1630354940000|2021-08-30 20:22:20|86266.2|86216.2|86267.5|86217.5|86267.7|86217.7|86265.3|86215.3|44
1630354950000|2021-08-30 20:22:30|86267.4|86217.4|86267.1|86217.1|86267.4|86217.4|86265.5|86215.5|24
1630354960000|2021-08-30 20:22:40|86267|86217|86266.9|86216.9|86267.3|86217.3|86266.4|86216.4|43
1630354970000|2021-08-30 20:22:50|86267|86217|86266.4|86216.4|86267.2|86217.2|86265.7|86215.7|51
1630354980000|2021-08-30 20:23:00|86266.5|86216.5|86266.3|86216.3|86267|86217|86265.9|86215.9|52
1630354990000|2021-08-30 20:23:10|86266.1|86216.1|86267.2|86217.2|86267.4|86217.4|86264.3|86214.3|17
1630355000000|2021-08-30 20:23:20|86267|86217|86266.7|86216.7|86267.4|86217.4|86266.3|86216.3|27
1630355010000|2021-08-30 20:23:30|86267.1|86217.1|86269.5|86219.5|86269.9|86219.9|86267|86217|49
1630355020000|2021-08-30 20:23:40|86269.6|86219.6|86270.1|86220.1|86270.8|86220.8|86269.2|86219.2|27
1630355030000|2021-08-30 20:23:50|86270.3|86220.3|86269.9|86219.9|86270.3|86220.3|86269.1|86219.1|22
1630355040000|2021-08-30 20:24:00|86270|86220|86268.3|86218.3|86270.2|86220.2|86267.7|86217.7|36
1630355050000|2021-08-30 20:24:10|86268.4|86218.4|86269.6|86219.6|86269.6|86219.6|86267.9|86217.9|40
1630355060000|2021-08-30 20:24:20|86269.7|86219.7|86269.3|86219.3|86269.8|86219.8|86268.8|86218.8|46
1630355070000|2021-08-30 20:24:30|86269.1|86219.1|86268.1|86218.1|86269.3|86219.3|86267.7|86217.7|41
1630355080000|2021-08-30 20:24:40|86268|86218|86268|86218|86268.7|86218.7|86267.7|86217.7|23
1630355090000|2021-08-30 20:24:50|86267.5|86217.5|86268.6|86218.6|86268.7|86218.7|86267.4|86217.4|27
1630355100000|2021-08-30 20:25:00|86268.1|86218.1|86269|86219|86269.5|86219.5|86268.1|86218.1|24
1630355110000|2021-08-30 20:25:10|86269.1|86219.1|86268.3|86218.3|86269.3|86219.3|86268|86218|22
1630355120000|2021-08-30 20:25:20|86268.6|86218.6|86272.3|86222.3|86272.3|86222.3|86268.1|86218.1|49
1630355130000|2021-08-30 20:25:30|86271.9|86221.9|86273.3|86223.3|86273.6|86223.6|86271.8|86221.8|19
1630355140000|2021-08-30 20:25:40|86273.4|86223.4|86273.6|86223.6|86274.1|86224.1|86273.1|86223.1|14
1630355150000|2021-08-30 20:25:50|86273.7|86223.7|86277.7|86227.7|86278|86228|86273.7|86223.7|20
1630355160000|2021-08-30 20:26:00|86277.8|86227.8|86277.9|86227.9|86278.5|86228.5|86277.2|86227.2|18
1630355170000|2021-08-30 20:26:10|86277.8|86227.8|86277.7|86227.7|86279.2|86229.2|86277.1|86227.1|20
1630355180000|2021-08-30 20:26:20|86278|86228|86278.4|86228.4|86278.4|86228.4|86275.7|86225.7|16
1630355190000|2021-08-30 20:26:30|86276.9|86226.9|86275.7|86225.7|86278|86228|86275.4|86225.4|26
1630355200000|2021-08-30 20:26:40|86275.8|86225.8|86275.7|86225.7|86276.7|86226.7|86275.7|86225.7|7
1630355210000|2021-08-30 20:26:50|86278.2|86228.2|86273.6|86223.6|86279.2|86229.2|86272.6|86222.6|25
1630355220000|2021-08-30 20:27:00|86273.9|86223.9|86276.9|86226.9|86277.8|86227.8|86273.9|86223.9|11
1630355230000|2021-08-30 20:27:10|86277.3|86227.3|86283.7|86233.7|86284.1|86234.1|86275.4|86225.4|29
1630355240000|2021-08-30 20:27:20|86284.2|86234.2|86284.4|86234.4|86285.3|86235.3|86283.8|86233.8|27
1630355250000|2021-08-30 20:27:30|86285.1|86235.1|86282.7|86232.7|86285.7|86235.7|86282.6|86232.6|14
1630355260000|2021-08-30 20:27:40|86282.9|86232.9|86281.9|86231.9|86284.7|86234.7|86281.9|86231.9|25
1630355270000|2021-08-30 20:27:50|86282.2|86232.2|86278|86228|86283|86233|86275.3|86225.3|41
1630355280000|2021-08-30 20:28:00|86278.9|86228.9|86282.7|86232.7|86283.1|86233.1|86278.7|86228.7|34
1630355290000|2021-08-30 20:28:10|86282.5|86232.5|86278.3|86228.3|86282.8|86232.8|86278|86228|19
1630355300000|2021-08-30 20:28:20|86277.9|86227.9|86282.5|86232.5|86282.5|86232.5|86277.9|86227.9|17
1630355310000|2021-08-30 20:28:30|86281.7|86231.7|86282.2|86232.2|86282.2|86232.2|86281.6|86231.6|11
1630355320000|2021-08-30 20:28:40|86281.4|86231.4|86281.4|86231.4|86282.5|86232.5|86280.9|86230.9|33
1630355330000|2021-08-30 20:28:50|86281.7|86231.7|86283.3|86233.3|86283.3|86233.3|86281.4|86231.4|20
1630355340000|2021-08-30 20:29:00|86283.6|86233.6|86282.8|86232.8|86284.3|86234.3|86282.4|86232.4|35
1630355350000|2021-08-30 20:29:10|86282.6|86232.6|86283.2|86233.2|86283.2|86233.2|86281.4|86231.4|33
1630355360000|2021-08-30 20:29:20|86282.4|86232.4|86279.5|86229.5|86283.5|86233.5|86279.5|86229.5|25
1630355370000|2021-08-30 20:29:30|86280.2|86230.2|86281.5|86231.5|86286.2|86236.2|86280.2|86230.2|23
1630355380000|2021-08-30 20:29:40|86279.8|86229.8|86280.3|86230.3|86282|86232|86279.8|86229.8|17
1630355390000|2021-08-30 20:29:50|86279.9|86229.9|86280.7|86230.7|86281.1|86231.1|86279.5|86229.5|16
1630355400000|2021-08-30 20:30:00|86281|86231|86277.3|86227.3|86281|86231|86274.5|86224.5|38
1630355410000|2021-08-30 20:30:10|86277.2|86227.2|86274.1|86224.1|86277.2|86227.2|86273.9|86223.9|15
1630355420000|2021-08-30 20:30:20|86274.4|86224.4|86274.6|86224.6|86275.1|86225.1|86273.6|86223.6|13
1630355430000|2021-08-30 20:30:30|86273.6|86223.6|86272.7|86222.7|86274.4|86224.4|86272.1|86222.1|12
1630355440000|2021-08-30 20:30:40|86272.6|86222.6|86271.6|86221.6|86274.1|86224.1|86271.3|86221.3|16
1630355450000|2021-08-30 20:30:50|86271.5|86221.5|86270.7|86220.7|86272.6|86222.6|86270.7|86220.7|14
1630355460000|2021-08-30 20:31:00|86272|86222|86272.5|86222.5|86274.6|86224.6|86271.8|86221.8|20
1630355470000|2021-08-30 20:31:10|86272.6|86222.6|86272.5|86222.5|86273.2|86223.2|86272.5|86222.5|3
1630355480000|2021-08-30 20:31:20|86271.6|86221.6|86272.8|86222.8|86276.2|86226.2|86271.6|86221.6|19
1630355490000|2021-08-30 20:31:30|86273.2|86223.2|86274.5|86224.5|86274.8|86224.8|86273|86223|10
1630355500000|2021-08-30 20:31:40|86273.8|86223.8|86273.9|86223.9|86276.3|86226.3|86273.4|86223.4|21
1630355510000|2021-08-30 20:31:50|86273.6|86223.6|86273.5|86223.5|86273.8|86223.8|86272.1|86222.1|7
1630355520000|2021-08-30 20:32:00|86273.2|86223.2|86272.8|86222.8|86274.7|86224.7|86271.9|86221.9|20
1630355530000|2021-08-30 20:32:10|86274.6|86224.6|86276.9|86226.9|86277|86227|86272.4|86222.4|9
1630355540000|2021-08-30 20:32:20|86275.4|86225.4|86275.5|86225.5|86276.7|86226.7|86273.5|86223.5|28
1630355550000|2021-08-30 20:32:30|86276.1|86226.1|86275.5|86225.5|86276.2|86226.2|86273.8|86223.8|8
1630355560000|2021-08-30 20:32:40|86275.2|86225.2|86279.8|86229.8|86280.8|86230.8|86275.2|86225.2|33
1630355570000|2021-08-30 20:32:50|86280.1|86230.1|86279.8|86229.8|86281.7|86231.7|86279.3|86229.3|19
1630355580000|2021-08-30 20:33:00|86280.2|86230.2|86280.9|86230.9|86281.4|86231.4|86279.8|86229.8|9
1630355590000|2021-08-30 20:33:10|86280.5|86230.5|86284.9|86234.9|86284.9|86234.9|86280.3|86230.3|14
1630355600000|2021-08-30 20:33:20|86282.5|86232.5|86283.6|86233.6|86283.6|86233.6|86281.8|86231.8|7
1630355610000|2021-08-30 20:33:30|86283.3|86233.3|86281.5|86231.5|86285.7|86235.7|86281.4|86231.4|21
1630355620000|2021-08-30 20:33:40|86282.2|86232.2|86281.3|86231.3|86282.8|86232.8|86281.1|86231.1|7
1630355630000|2021-08-30 20:33:50|86281.2|86231.2|86281.7|86231.7|86282.4|86232.4|86281.2|86231.2|10
1630355640000|2021-08-30 20:34:00|86281.9|86231.9|86282.1|86232.1|86284.2|86234.2|86281|86231|20
1630355650000|2021-08-30 20:34:10|86281.4|86231.4|86283.9|86233.9|86283.9|86233.9|86281.4|86231.4|16
1630355660000|2021-08-30 20:34:20|86282.9|86232.9|86283.5|86233.5|86284.4|86234.4|86282.9|86232.9|11
1630355670000|2021-08-30 20:34:30|86283.8|86233.8|86283.2|86233.2|86283.8|86233.8|86282.8|86232.8|18
1630355680000|2021-08-30 20:34:40|86282.5|86232.5|86283.6|86233.6|86285.3|86235.3|86281.5|86231.5|24
1630355690000|2021-08-30 20:34:50|86283.3|86233.3|86283|86233|86284.8|86234.8|86282.1|86232.1|22
1630355700000|2021-08-30 20:35:00|86282.5|86232.5|86283.7|86233.7|86284.3|86234.3|86282.2|86232.2|12
1630355710000|2021-08-30 20:35:10|86283.6|86233.6|86284|86234|86284.8|86234.8|86283.3|86233.3|20
1630355720000|2021-08-30 20:35:20|86284.2|86234.2|86283.8|86233.8|86284.6|86234.6|86282.8|86232.8|11
1630355730000|2021-08-30 20:35:30|86284.2|86234.2|86284.4|86234.4|86285.1|86235.1|86283.2|86233.2|11
1630355740000|2021-08-30 20:35:40|86282.4|86232.4|86284.7|86234.7|86284.9|86234.9|86281.9|86231.9|14
1630355750000|2021-08-30 20:35:50|86283.7|86233.7|86285|86235|86286|86236|86283.2|86233.2|20
1630355760000|2021-08-30 20:36:00|86284.7|86234.7|86284.2|86234.2|86286.6|86236.6|86284.1|86234.1|24
1630355770000|2021-08-30 20:36:10|86285.3|86235.3|86284.5|86234.5|86287|86237|86283.9|86233.9|18
1630355780000|2021-08-30 20:36:20|86285.6|86235.6|86284.7|86234.7|86286.8|86236.8|86284.6|86234.6|21
1630355790000|2021-08-30 20:36:30|86284.8|86234.8|86285|86235|86285.8|86235.8|86284.1|86234.1|20
1630355800000|2021-08-30 20:36:40|86284.7|86234.7|86285.4|86235.4|86285.6|86235.6|86283|86233|22
1630355810000|2021-08-30 20:36:50|86284.4|86234.4|86285.1|86235.1|86286.2|86236.2|86283.1|86233.1|17
1630355820000|2021-08-30 20:37:00|86284.7|86234.7|86285.1|86235.1|86285.6|86235.6|86283.9|86233.9|27
1630355830000|2021-08-30 20:37:10|86285.5|86235.5|86286.4|86236.4|86286.5|86236.5|86284.5|86234.5|26
1630355840000|2021-08-30 20:37:20|86286.6|86236.6|86286.2|86236.2|86287.4|86237.4|86285.9|86235.9|14
1630355850000|2021-08-30 20:37:30|86286.3|86236.3|86285.3|86235.3|86287.5|86237.5|86285|86235|14
1630355860000|2021-08-30 20:37:40|86286.7|86236.7|86284.5|86234.5|86287.9|86237.9|86284.5|86234.5|15
1630355870000|2021-08-30 20:37:50|86285.4|86235.4|86285.1|86235.1|86285.5|86235.5|86283|86233|10
1630355880000|2021-08-30 20:38:00|86284.7|86234.7|86287.8|86237.8|86287.9|86237.9|86283.9|86233.9|13
1630355890000|2021-08-30 20:38:10|86285.8|86235.8|86285.5|86235.5|86287.2|86237.2|86285.5|86235.5|12
1630355900000|2021-08-30 20:38:20|86285.1|86235.1|86285.4|86235.4|86285.6|86235.6|86284.3|86234.3|12
1630355910000|2021-08-30 20:38:30|86285.5|86235.5|86283.7|86233.7|86285.9|86235.9|86283.7|86233.7|12
1630355920000|2021-08-30 20:38:40|86284|86234|86284.4|86234.4|86286|86236|86283.5|86233.5|18
1630355930000|2021-08-30 20:38:50|86284.2|86234.2|86284.2|86234.2|86286.8|86236.8|86284.2|86234.2|10
1630355940000|2021-08-30 20:39:00|86284.6|86234.6|86285.5|86235.5|86285.8|86235.8|86284.4|86234.4|14
1630355950000|2021-08-30 20:39:10|86285.8|86235.8|86285.8|86235.8|86286.6|86236.6|86284.7|86234.7|14
1630355960000|2021-08-30 20:39:20|86286.6|86236.6|86285.5|86235.5|86286.6|86236.6|86284.9|86234.9|12
1630355970000|2021-08-30 20:39:30|86284.6|86234.6|86283.8|86233.8|86284.9|86234.9|86282.9|86232.9|20
1630355980000|2021-08-30 20:39:40|86284.7|86234.7|86285.1|86235.1|86285.1|86235.1|86284.5|86234.5|8
1630355990000|2021-08-30 20:39:50|86284.1|86234.1|86284.9|86234.9|86286.7|86236.7|86283.7|86233.7|16
1630356000000|2021-08-30 20:40:00|86286.1|86236.1|86283.9|86233.9|86286.9|86236.9|86283.1|86233.1|33
1630356010000|2021-08-30 20:40:10|86282.5|86232.5|86283.3|86233.3|86283.3|86233.3|86280.9|86230.9|12
1630356020000|2021-08-30 20:40:20|86282|86232|86283.8|86233.8|86285|86235|86282|86232|12
1630356030000|2021-08-30 20:40:30|86284.2|86234.2|86282.5|86232.5|86284.2|86234.2|86280.9|86230.9|9
1630356040000|2021-08-30 20:40:40|86282.4|86232.4|86281.8|86231.8|86283.6|86233.6|86281.8|86231.8|5
1630356050000|2021-08-30 20:40:50|86281.6|86231.6|86283.1|86233.1|86283.5|86233.5|86281.6|86231.6|6
1630356060000|2021-08-30 20:41:00|86284.1|86234.1|86285|86235|86285|86235|86280.2|86230.2|14
1630356070000|2021-08-30 20:41:10|86286.8|86236.8|86285.5|86235.5|86286.8|86236.8|86282.6|86232.6|8
1630356080000|2021-08-30 20:41:20|86283.5|86233.5|86282.8|86232.8|86283.5|86233.5|86280.4|86230.4|12
1630356090000|2021-08-30 20:41:30|86283|86233|86282|86232|86283.1|86233.1|86282|86232|4
1630356100000|2021-08-30 20:41:40|86281.6|86231.6|86281.4|86231.4|86283.6|86233.6|86279.3|86229.3|8
1630356110000|2021-08-30 20:41:50|86282.2|86232.2|86286.7|86236.7|86286.7|86236.7|86280.7|86230.7|7
1630356120000|2021-08-30 20:42:00|86281.2|86231.2|86282.8|86232.8|86284.6|86234.6|86281.2|86231.2|10
1630356130000|2021-08-30 20:42:10|86283.2|86233.2|86283.5|86233.5|86284.2|86234.2|86281.8|86231.8|18
1630356140000|2021-08-30 20:42:20|86283.6|86233.6|86283|86233|86284|86234|86282.9|86232.9|11
1630356150000|2021-08-30 20:42:30|86282.9|86232.9|86282.8|86232.8|86282.9|86232.9|86281.1|86231.1|12
1630356160000|2021-08-30 20:42:40|86282.6|86232.6|86284.3|86234.3|86284.9|86234.9|86280.7|86230.7|19
1630356170000|2021-08-30 20:42:50|86283.2|86233.2|86286.7|86236.7|86286.8|86236.8|86283.2|86233.2|8
1630356180000|2021-08-30 20:43:00|86286.6|86236.6|86285.4|86235.4|86287|86237|86285.4|86235.4|8
1630356190000|2021-08-30 20:43:10|86284.8|86234.8|86285.2|86235.2|86286.1|86236.1|86283.3|86233.3|11
1630356200000|2021-08-30 20:43:20|86284.7|86234.7|86285.7|86235.7|86285.9|86235.9|86284.6|86234.6|9
1630356210000|2021-08-30 20:43:30|86286.1|86236.1|86284.6|86234.6|86286.1|86236.1|86282.2|86232.2|14
1630356220000|2021-08-30 20:43:40|86283.5|86233.5|86284.8|86234.8|86284.9|86234.9|86283.5|86233.5|6
1630356230000|2021-08-30 20:43:50|86284.3|86234.3|86286.6|86236.6|86286.6|86236.6|86284.3|86234.3|12
1630356240000|2021-08-30 20:44:00|86285.5|86235.5|86283.8|86233.8|86286.1|86236.1|86282.7|86232.7|20
1630356250000|2021-08-30 20:44:10|86283.4|86233.4|86283.9|86233.9|86283.9|86233.9|86281.5|86231.5|9
1630356260000|2021-08-30 20:44:20|86283.6|86233.6|86284.7|86234.7|86284.9|86234.9|86283.1|86233.1|11
1630356270000|2021-08-30 20:44:30|86284.2|86234.2|86283.5|86233.5|86284.6|86234.6|86281.1|86231.1|12
1630356280000|2021-08-30 20:44:40|86283|86233|86285.8|86235.8|86286|86236|86282.7|86232.7|13
1630356290000|2021-08-30 20:44:50|86286|86236|86285.3|86235.3|86286|86236|86284.5|86234.5|7
1630356300000|2021-08-30 20:45:00|86285|86235|86287.1|86237.1|86287.7|86237.7|86283.3|86233.3|14
1630356310000|2021-08-30 20:45:10|86284.3|86234.3|86283.8|86233.8|86285.5|86235.5|86281.9|86231.9|10
1630356320000|2021-08-30 20:45:20|86283.7|86233.7|86283.9|86233.9|86284.1|86234.1|86283.4|86233.4|8
1630356330000|2021-08-30 20:45:30|86283.8|86233.8|86283.7|86233.7|86283.8|86233.8|86281.8|86231.8|8
1630356340000|2021-08-30 20:45:40|86284.5|86234.5|86284.6|86234.6|86284.9|86234.9|86284.1|86234.1|15
1630356350000|2021-08-30 20:45:50|86284.3|86234.3|86284.7|86234.7|86284.8|86234.8|86283.1|86233.1|6
1630356360000|2021-08-30 20:46:00|86285.6|86235.6|86283.7|86233.7|86285.6|86235.6|86282.3|86232.3|25
1630356370000|2021-08-30 20:46:10|86283.2|86233.2|86284.5|86234.5|86286|86236|86283.2|86233.2|12
1630356380000|2021-08-30 20:46:20|86285.1|86235.1|86284.2|86234.2|86285.1|86235.1|86281.5|86231.5|13
1630356390000|2021-08-30 20:46:30|86285.2|86235.2|86284.8|86234.8|86285.2|86235.2|86284.1|86234.1|8
1630356400000|2021-08-30 20:46:40|86285|86235|86285|86235|86285|86235|86281.7|86231.7|20
1630356410000|2021-08-30 20:46:50|86285.3|86235.3|86285.1|86235.1|86285.5|86235.5|86284|86234|14
1630356420000|2021-08-30 20:47:00|86285.2|86235.2|86285|86235|86286|86236|86282.9|86232.9|21
1630356430000|2021-08-30 20:47:10|86284.4|86234.4|86284|86234|86285.4|86235.4|86282.9|86232.9|18
1630356440000|2021-08-30 20:47:20|86283.6|86233.6|86282.5|86232.5|86285.4|86235.4|86282.5|86232.5|24
1630356450000|2021-08-30 20:47:30|86282.7|86232.7|86283.4|86233.4|86283.6|86233.6|86282.6|86232.6|9
1630356460000|2021-08-30 20:47:40|86282|86232|86285.1|86235.1|86285.4|86235.4|86282|86232|18
1630356470000|2021-08-30 20:47:50|86284.4|86234.4|86281.2|86231.2|86285.8|86235.8|86281.2|86231.2|7
1630356480000|2021-08-30 20:48:00|86282.9|86232.9|86285.5|86235.5|86285.5|86235.5|86282.6|86232.6|13
1630356490000|2021-08-30 20:48:10|86286.9|86236.9|86286.2|86236.2|86288.6|86238.6|86286.2|86236.2|45
1630356500000|2021-08-30 20:48:20|86286.6|86236.6|86288.8|86238.8|86289|86239|86286.1|86236.1|17
1630356510000|2021-08-30 20:48:30|86289|86239|86289.6|86239.6|86290.4|86240.4|86288.2|86238.2|35
1630356520000|2021-08-30 20:48:40|86288.7|86238.7|86285.3|86235.3|86289.8|86239.8|86285.3|86235.3|42
1630356530000|2021-08-30 20:48:50|86285.9|86235.9|86286.2|86236.2|86287.7|86237.7|86285.9|86235.9|18
1630356540000|2021-08-30 20:49:00|86285.8|86235.8|86283.8|86233.8|86286.7|86236.7|86283.8|86233.8|15
1630356550000|2021-08-30 20:49:10|86284.2|86234.2|86288.7|86238.7|86289.8|86239.8|86284.2|86234.2|46
1630356560000|2021-08-30 20:49:20|86288|86238|86287.1|86237.1|86288.9|86238.9|86285.6|86235.6|22
1630356570000|2021-08-30 20:49:30|86286.7|86236.7|86287.9|86237.9|86288.2|86238.2|86286.7|86236.7|26
1630356580000|2021-08-30 20:49:40|86288.2|86238.2|86289.3|86239.3|86289.4|86239.4|86286.3|86236.3|30
1630356590000|2021-08-30 20:49:50|86289.5|86239.5|86290.5|86240.5|86290.5|86240.5|86288.6|86238.6|13
1630356600000|2021-08-30 20:50:00|86290.4|86240.4|86290.6|86240.6|86291.8|86241.8|86290.4|86240.4|13
1630356610000|2021-08-30 20:50:10|86291.1|86241.1|86291.2|86241.2|86291.8|86241.8|86290.5|86240.5|11
1630356620000|2021-08-30 20:50:20|86287.6|86237.6|86289.1|86239.1|86290.3|86240.3|86287.1|86237.1|48
1630356630000|2021-08-30 20:50:30|86287.6|86237.6|86289.3|86239.3|86290.3|86240.3|86286.5|86236.5|47
1630356640000|2021-08-30 20:50:40|86289.2|86239.2|86290.6|86240.6|86291.3|86241.3|86288.9|86238.9|39
1630356650000|2021-08-30 20:50:50|86290.7|86240.7|86291|86241|86291.9|86241.9|86289.7|86239.7|50
1630356660000|2021-08-30 20:51:00|86290.2|86240.2|86290|86240|86291.3|86241.3|86287.8|86237.8|40
1630356670000|2021-08-30 20:51:10|86289.9|86239.9|86290.6|86240.6|86290.9|86240.9|86288.3|86238.3|37
1630356680000|2021-08-30 20:51:20|86290.5|86240.5|86287.9|86237.9|86290.5|86240.5|86283.7|86233.7|44
1630356690000|2021-08-30 20:51:30|86288.1|86238.1|86289.2|86239.2|86290.2|86240.2|86287.5|86237.5|53
1630356700000|2021-08-30 20:51:40|86289.1|86239.1|86289.3|86239.3|86291.1|86241.1|86287.8|86237.8|43
1630356710000|2021-08-30 20:51:50|86289.4|86239.4|86288.7|86238.7|86290.1|86240.1|86287.2|86237.2|43
1630356720000|2021-08-30 20:52:00|86288.1|86238.1|86288.5|86238.5|86290.5|86240.5|86288.1|86238.1|42
1630356730000|2021-08-30 20:52:10|86288.6|86238.6|86287.6|86237.6|86289.7|86239.7|86286.9|86236.9|43
1630356740000|2021-08-30 20:52:20|86287.7|86237.7|86287.8|86237.8|86289.1|86239.1|86287.6|86237.6|36
1630356750000|2021-08-30 20:52:30|86288.1|86238.1|86288.9|86238.9|86291.4|86241.4|86288.1|86238.1|33
1630356760000|2021-08-30 20:52:40|86289|86239|86291.9|86241.9|86291.9|86241.9|86286.9|86236.9|47
1630356770000|2021-08-30 20:52:50|86291.7|86241.7|86290.3|86240.3|86291.9|86241.9|86289.4|86239.4|49
1630356780000|2021-08-30 20:53:00|86290.4|86240.4|86288.9|86238.9|86290.4|86240.4|86287.4|86237.4|15
1630356790000|2021-08-30 20:53:10|86288.8|86238.8|86289.4|86239.4|86290.4|86240.4|86288.8|86238.8|28
1630356800000|2021-08-30 20:53:20|86289.3|86239.3|86288.1|86238.1|86289.6|86239.6|86287|86237|15
1630356810000|2021-08-30 20:53:30|86288.6|86238.6|86289.4|86239.4|86289.6|86239.6|86287.1|86237.1|33
1630356820000|2021-08-30 20:53:40|86288.7|86238.7|86291|86241|86291|86241|86287.7|86237.7|13
1630356830000|2021-08-30 20:53:50|86291.8|86241.8|86289.8|86239.8|86291.8|86241.8|86289.5|86239.5|9
1630356840000|2021-08-30 20:54:00|86289.2|86239.2|86289.8|86239.8|86289.9|86239.9|86288.4|86238.4|10
1630356850000|2021-08-30 20:54:10|86285.5|86235.5|86288.5|86238.5|86288.9|86238.9|86285.5|86235.5|35
1630356860000|2021-08-30 20:54:20|86288.1|86238.1|86289.9|86239.9|86290.2|86240.2|86287.3|86237.3|38
1630356870000|2021-08-30 20:54:30|86290.1|86240.1|86287.8|86237.8|86292.1|86242.1|86287.3|86237.3|52
1630356880000|2021-08-30 20:54:40|86288.2|86238.2|86288.4|86238.4|86288.4|86238.4|86287.4|86237.4|37
1630356890000|2021-08-30 20:54:50|86288.2|86238.2|86286.3|86236.3|86288.5|86238.5|86285.3|86235.3|43
1630356900000|2021-08-30 20:55:00|86286.8|86236.8|86287.1|86237.1|86288.3|86238.3|86284.5|86234.5|38
1630356910000|2021-08-30 20:55:10|86286.5|86236.5|86287.8|86237.8|86287.8|86237.8|86285.8|86235.8|10
1630356920000|2021-08-30 20:55:20|86287.6|86237.6|86286.6|86236.6|86287.6|86237.6|86286.5|86236.5|7
1630356930000|2021-08-30 20:55:30|86286|86236|86282.7|86232.7|86287.1|86237.1|86282.7|86232.7|12
1630356940000|2021-08-30 20:55:40|86284.7|86234.7|86284.9|86234.9|86285.4|86235.4|86283.7|86233.7|9
1630356950000|2021-08-30 20:55:50|86285.7|86235.7|86280.2|86230.2|86285.7|86235.7|86280.2|86230.2|3
1630356960000|2021-08-30 20:56:00|86281.7|86231.7|86283.4|86233.4|86284.8|86234.8|86281.2|86231.2|12
1630356970000|2021-08-30 20:56:10|86282.9|86232.9|86282.4|86232.4|86284|86234|86280.7|86230.7|11
1630356980000|2021-08-30 20:56:20|86282.6|86232.6|86282.7|86232.7|86283|86233|86282.3|86232.3|7
1630356990000|2021-08-30 20:56:30|86282.2|86232.2|86281.9|86231.9|86282.2|86232.2|86279.6|86229.6|8
1630357000000|2021-08-30 20:56:40|86282.9|86232.9|86283.5|86233.5|86285.5|86235.5|86282.4|86232.4|8
1630357010000|2021-08-30 20:56:50|86282.5|86232.5|86285.8|86235.8|86285.8|86235.8|86282.3|86232.3|13
1630357020000|2021-08-30 20:57:00|86286.1|86236.1|86300.7|86250.7|86300.7|86250.7|86285.4|86235.4|15
1630357030000|2021-08-30 20:57:10|86297.9|86247.9|86302|86252|86302.1|86252|86291.5|86227.9|8
1630357040000|2021-08-30 20:57:20|86302.4|86252.4|86293.3|86243.3|86302.4|86252.4|86288.7|86238.7|9
1630357050000|2021-08-30 20:57:30|86293.2|86243.2|86294.2|86244.2|86295.7|86245.7|86292.8|86242.8|16
1630357060000|2021-08-30 20:57:40|86293.4|86243.4|86294.6|86244.6|86297.5|86247.5|86293.4|86243.4|6
1630357070000|2021-08-30 20:57:50|86296.4|86246.4|86292.7|86242.7|86296.4|86246.4|86285.9|86235.9|16
1630357080000|2021-08-30 20:58:00|86285.8|86235.8|86290.6|86240.6|86294.4|86244.4|86285.8|86235.8|22
1630357090000|2021-08-30 20:58:10|86291.9|86241.9|86290|86240|86294.9|86244.9|86289.4|86239.4|11
1630357100000|2021-08-30 20:58:20|86284.1|86234.1|86286.4|86236.4|86286.9|86236.9|86284.1|86234.1|9
1630357110000|2021-08-30 20:58:30|86286.3|86236.3|86286.3|86236.3|86286.5|86236.5|86283.5|86233.5|6
1630357120000|2021-08-30 20:58:40|86285.5|86235.5|86290.3|86240.3|86291.4|86241.4|86285.2|86235.2|42
1630357130000|2021-08-30 20:58:50|86294.2|86244.2|86293.7|86243.7|86295.9|86245.9|86291.2|86241.2|12
1630357140000|2021-08-30 20:59:00|86292.9|86242.9|86291.8|86241.8|86292.9|86242.9|86287.5|86237.5|27
1630357150000|2021-08-30 20:59:10|86291.5|86241.5|86299.6|86227.2|86299.6|86243.6|86287.7|86227.2|15
1630357160000|2021-08-30 20:59:20|86301.5|86227.5|86295|86224.3|86301.5|86238|86285|86224.3|7
1630357170000|2021-08-30 20:59:30|86284.5|86234.5|86283.8|86233.8|86284.5|86234.5|86283.3|86233.3|5
1630357180000|2021-08-30 20:59:40|86283.9|86233.9|86288.4|86238.4|86288.5|86238.5|86283.9|86233.9|15
1630357190000|2021-08-30 20:59:50|86289|86239|86289.2|86239.2|86290.3|86240.3|86283.8|86233.8|33
1630357200000|2021-08-30 21:00:00|86287.3|86237.3|86286.3|86236.3|86297.3|86237.3|86284.6|86221.8|8
1630357210000|2021-08-30 21:00:10|86287.8|86183.8|86287.6|86183.6|86287.8|86183.8|86287.6|86183.6|2
1630357220000|2021-08-30 21:00:20|86288|86184|86273|86169|86288|86184|86273|86169|7
1630357230000|2021-08-30 21:00:30|86279.1|86175.1|86279.9|86175.9|86279.9|86175.9|86279.1|86175.1|2
1630357240000|2021-08-30 21:00:40|86273.8|86169.8|86274.3|86170.3|86274.3|86170.3|86273.7|86169.7|4
1630357250000|2021-08-30 21:00:50|86276.4|86172.4|86281.6|86177.6|86281.6|86177.6|86276.4|86172.4|2
1630357260000|2021-08-30 21:01:00|86276.1|86172.1|86275.3|86171.3|86276.1|86172.1|86275.2|86171.2|6
1630357270000|2021-08-30 21:01:10|86276.4|86172.4|86281.1|86177.1|86281.1|86177.1|86275.6|86171.6|3
1630357280000|2021-08-30 21:01:20|86278.9|86174.9|86279|86175|86279|86175|86278.9|86174.9|2
1630357290000|2021-08-30 21:01:30|86273|86169|86273|86169|86273|86169|86273|86169|1
1630357310000|2021-08-30 21:01:50|86272.6|86168.6|86271.6|86167.6|86273|86169|86271.6|86167.6|4
1630357330000|2021-08-30 21:02:10|86268.3|86164.3|86270.4|86166.4|86270.4|86166.4|86268.3|86164.3|4
1630357350000|2021-08-30 21:02:30|86270.2|86166.2|86271.3|86167.3|86271.3|86167.3|86270.2|86166.2|2
1630357370000|2021-08-30 21:02:50|86271.5|86167.5|86299.4|86195.4|86299.4|86195.4|86271.5|86167.5|2
1630357380000|2021-08-30 21:03:00|86302.6|86198.6|86302.6|86198.6|86302.6|86198.6|86302.6|86198.6|1
1630357390000|2021-08-30 21:03:10|86302.4|86198.4|86302.8|86198.8|86302.8|86198.8|86302.4|86198.4|2
1630357400000|2021-08-30 21:03:20|86302.7|86198.7|86302.7|86198.7|86302.7|86198.7|86302.7|86198.7|1
1630357480000|2021-08-30 21:04:40|86283.6|86179.6|86282.1|86178.1|86283.6|86179.6|86282.1|86178.1|2
1630357500000|2021-08-30 21:05:00|86316.3|86212.3|86289.5|86185.5|86316.3|86212.3|86279.9|86175.9|5
1630357510000|2021-08-30 21:05:10|86289.3|86185.3|86289.3|86185.3|86289.3|86185.3|86289.3|86185.3|1
1630357520000|2021-08-30 21:05:20|86289.8|86185.8|86289.3|86185.3|86289.8|86185.8|86289.3|86185.3|2
1630357530000|2021-08-30 21:05:30|86250.4|86146.4|86243.5|86139.5|86250.4|86146.4|86243.5|86139.5|2
1630357540000|2021-08-30 21:05:40|86297.3|86193.3|86289.9|86185.9|86297.3|86193.3|86289.9|86185.9|5
1630357550000|2021-08-30 21:05:50|86311.9|86207.9|86312|86208|86312|86208|86311.9|86207.9|2
1630357560000|2021-08-30 21:06:00|86271|86167|86312.8|86208.8|86312.8|86208.8|86271|86167|9
1630357570000|2021-08-30 21:06:10|86321.3|86217.3|86321.3|86217.3|86321.3|86217.3|86321.3|86217.3|1
1630357580000|2021-08-30 21:06:20|86321.4|86217.4|86321.4|86217.4|86321.4|86217.4|86321.4|86217.4|1
1630357590000|2021-08-30 21:06:30|86320.7|86216.7|86274.7|86170.7|86320.7|86216.7|86274.7|86170.7|2
1630357600000|2021-08-30 21:06:40|86297.6|86193.6|86308.7|86204.7|86311.8|86207.8|86297.6|86193.6|4
1630357610000|2021-08-30 21:06:50|86302.9|86198.9|86287.7|86183.7|86302.9|86198.9|86287.7|86183.7|2
1630357620000|2021-08-30 21:07:00|86299.3|86195.3|86311.3|86207.3|86314.8|86210.8|86299.3|86195.3|12
1630357630000|2021-08-30 21:07:10|86309.5|86205.5|86292.7|86188.7|86311.6|86207.6|86274.5|86170.5|4
1630357640000|2021-08-30 21:07:20|86297.7|86193.7|86305.2|86201.2|86306.3|86202.3|86297.7|86193.7|4
1630357650000|2021-08-30 21:07:30|86317.7|86213.7|86319|86215|86320|86216|86317.5|86213.5|6
1630357660000|2021-08-30 21:07:40|86317.3|86213.3|86279.6|86175.6|86317.3|86213.3|86279.6|86175.6|2
1630357670000|2021-08-30 21:07:50|86293.4|86189.4|86301.1|86197.1|86301.1|86197.1|86293.4|86189.4|2
1630357680000|2021-08-30 21:08:00|86314.5|86210.5|86314.5|86210.5|86314.5|86210.5|86314.5|86210.5|1
1630357690000|2021-08-30 21:08:10|86251.6|86147.6|86251.6|86147.6|86251.6|86147.6|86251.6|86147.6|1
1630357710000|2021-08-30 21:08:30|86324.9|86220.9|86294.7|86190.7|86324.9|86220.9|86275.6|86171.6|3
1630357720000|2021-08-30 21:08:40|86296.1|86192.1|86310.2|86206.2|86310.7|86206.7|86294.7|86190.7|7
1630357730000|2021-08-30 21:08:50|86300.1|86196.1|86299.7|86195.7|86300.1|86196.1|86299.7|86195.7|2
1630357740000|2021-08-30 21:09:00|86306.4|86202.4|86302.6|86198.6|86318.3|86214.3|86285.6|86181.6|10
1630357750000|2021-08-30 21:09:10|86298.6|86194.6|86319.3|86215.3|86319.3|86215.3|86298|86194|9
1630357760000|2021-08-30 21:09:20|86319.7|86215.7|86310.4|86206.4|86320.2|86216.2|86302.2|86198.2|13
1630357770000|2021-08-30 21:09:30|86308.3|86204.3|86307.6|86203.6|86311.4|86207.4|86307.6|86203.6|11
1630357780000|2021-08-30 21:09:40|86290.8|86186.8|86290.5|86186.5|86292.8|86188.8|86289.8|86185.8|5
1630357790000|2021-08-30 21:09:50|86287|86183|86299.3|86195.3|86300|86196|86287|86183|8
1630357800000|2021-08-30 21:10:00|86309.3|86205.3|86305.3|86201.3|86309.3|86205.3|86305.3|86201.3|3
1630357810000|2021-08-30 21:10:10|86304.9|86200.9|86293.3|86189.3|86319.9|86215.9|86280.7|86176.7|6
1630357820000|2021-08-30 21:10:20|86302.7|86198.7|86307.1|86203.1|86307.1|86203.1|86298.8|86194.8|4
1630357830000|2021-08-30 21:10:30|86301.3|86197.3|86293.3|86189.3|86304.3|86200.3|86279.7|86175.7|8
1630357840000|2021-08-30 21:10:40|86294.9|86190.9|86308.9|86204.9|86313.3|86209.3|86294.9|86190.9|9
1630357850000|2021-08-30 21:10:50|86309.3|86205.3|86307.2|86203.2|86309.3|86205.3|86307.2|86203.2|2
1630357860000|2021-08-30 21:11:00|86311.6|86207.6|86302.7|86198.7|86311.6|86207.6|86279.6|86175.6|8
1630357870000|2021-08-30 21:11:10|86308.5|86204.5|86304.4|86200.4|86308.6|86204.6|86301.7|86197.7|4
1630357880000|2021-08-30 21:11:20|86283.6|86179.6|86306.2|86202.2|86306.2|86202.2|86283.6|86179.6|7
1630357890000|2021-08-30 21:11:30|86305.5|86201.5|86304.9|86200.9|86308.7|86204.7|86304.9|86200.9|6
1630357900000|2021-08-30 21:11:40|86272|86168|86281.5|86177.5|86281.5|86177.5|86272|86168|3
1630357910000|2021-08-30 21:11:50|86286.6|86182.6|86281.5|86177.5|86288.4|86184.4|86256.9|86152.9|4
1630357920000|2021-08-30 21:12:00|86287.6|86183.6|86294.7|86190.7|86319.9|86215.9|86268.5|86164.5|7
1630357930000|2021-08-30 21:12:10|86293.7|86189.7|86292.9|86188.9|86293.7|86189.7|86285.7|86181.7|4
1630357940000|2021-08-30 21:12:20|86273.7|86169.7|86292.4|86188.4|86292.4|86188.4|86267.8|86163.8|5
1630357950000|2021-08-30 21:12:30|86293.9|86189.9|86301.6|86197.6|86305|86201|86293.9|86189.9|5
1630357960000|2021-08-30 21:12:40|86299.8|86195.8|86287.1|86183.1|86299.8|86195.8|86253.9|86149.9|4
1630357970000|2021-08-30 21:12:50|86289.3|86185.3|86303.3|86199.3|86303.3|86199.3|86278|86174|7
1630357980000|2021-08-30 21:13:00|86300.5|86196.5|86300.5|86196.5|86303.2|86199.2|86278.2|86174.2|6
1630357990000|2021-08-30 21:13:10|86302.3|86198.3|86304.8|86200.8|86307.7|86203.7|86302.3|86198.3|7
1630358000000|2021-08-30 21:13:20|86304.1|86200.1|86268.4|86164.4|86304.1|86200.1|86268.4|86164.4|3
1630358010000|2021-08-30 21:13:30|86294.6|86190.6|86285.2|86181.2|86294.6|86190.6|86285.2|86181.2|4
1630358020000|2021-08-30 21:13:40|86273.8|86169.8|86283.3|86179.3|86283.3|86179.3|86273.8|86169.8|2
1630358030000|2021-08-30 21:13:50|86318.9|86214.9|86267.7|86163.7|86318.9|86214.9|86267.7|86163.7|2
1630358040000|2021-08-30 21:14:00|86285.8|86181.8|86280.5|86176.5|86285.8|86181.8|86280.5|86176.5|3
1630358050000|2021-08-30 21:14:10|86321.6|86217.6|86318.2|86214.2|86321.6|86217.6|86316.2|86212.2|7
1630358060000|2021-08-30 21:14:20|86251.6|86147.6|86256.3|86152.3|86256.3|86152.3|86251.6|86147.6|4
1630358070000|2021-08-30 21:14:30|86288.8|86184.8|86272.5|86168.5|86288.8|86184.8|86272.5|86168.5|3
1630358080000|2021-08-30 21:14:40|86261.8|86157.8|86296.4|86192.4|86296.4|86192.4|86254.1|86150.1|4
1630358090000|2021-08-30 21:14:50|86284.5|86180.5|86295.4|86191.4|86295.5|86191.5|86284.5|86180.5|4
1630358100000|2021-08-30 21:15:00|86303.3|86199.3|86284|86180|86317.9|86213.9|86280.6|86176.6|4
1630358110000|2021-08-30 21:15:10|86293|86189|86284.2|86180.2|86304.9|86200.9|86284.2|86180.2|4
1630358120000|2021-08-30 21:15:20|86253.1|86149.1|86253.4|86149.4|86253.4|86149.4|86253.1|86149.1|2
1630358130000|2021-08-30 21:15:30|86257.7|86153.7|86257.7|86153.7|86257.7|86153.7|86255.4|86151.4|3
1630358140000|2021-08-30 21:15:40|86285.7|86181.7|86292.8|86188.8|86292.8|86188.8|86267.7|86163.7|5
1630358150000|2021-08-30 21:15:50|86280.5|86176.5|86293.8|86189.8|86293.8|86189.8|86280.5|86176.5|3
1630358160000|2021-08-30 21:16:00|86324.1|86220.1|86282.1|86178.1|86325.1|86221.1|86268.6|86164.6|4
1630358170000|2021-08-30 21:16:10|86287.5|86183.5|86305|86201|86305.5|86201.5|86287.5|86183.5|5
1630358180000|2021-08-30 21:16:20|86308.1|86204.1|86297.2|86193.2|86308.1|86204.1|86297.2|86193.2|3
1630358190000|2021-08-30 21:16:30|86295.4|86191.4|86294.8|86190.8|86295.4|86191.4|86265.8|86161.8|5
1630358200000|2021-08-30 21:16:40|86301.1|86197.1|86295.6|86191.6|86301.1|86197.1|86295.6|86191.6|3
1630358210000|2021-08-30 21:16:50|86326.2|86222.2|86314.9|86210.9|86326.2|86222.2|86308.7|86204.7|6
1630358220000|2021-08-30 21:17:00|86271.5|86167.5|86249.8|86145.8|86271.5|86167.5|86249.8|86145.8|2
1630358240000|2021-08-30 21:17:20|86279.4|86175.4|86315.5|86211.5|86315.5|86211.5|86279.4|86175.4|2
1630358250000|2021-08-30 21:17:30|86315.9|86211.9|86317.2|86213.2|86317.2|86213.2|86315.5|86211.5|5
1630358260000|2021-08-30 21:17:40|86316.9|86212.9|86278.3|86174.3|86316.9|86212.9|86272|86168|3
1630358270000|2021-08-30 21:17:50|86273|86169|86298.9|86194.9|86299.6|86195.6|86273|86169|6
1630358280000|2021-08-30 21:18:00|86257.6|86153.6|86305.8|86201.8|86306.5|86202.5|86257.6|86153.6|6
1630358290000|2021-08-30 21:18:10|86305.4|86201.4|86257.6|86153.6|86305.7|86201.7|86257.6|86153.6|7
1630358300000|2021-08-30 21:18:20|86263|86159|86320.4|86216.4|86320.5|86216.5|86263|86159|6
1630358310000|2021-08-30 21:18:30|86263|86159|86301.7|86197.7|86301.7|86197.7|86263|86159|6
1630358320000|2021-08-30 21:18:40|86298.9|86194.9|86298.5|86194.5|86298.9|86194.9|86293.5|86189.5|4
1630358330000|2021-08-30 21:18:50|86293.4|86189.4|86292.3|86188.3|86293.4|86189.4|86292.3|86188.3|2
1630358340000|2021-08-30 21:19:00|86252.9|86148.9|86262|86158|86262|86158|86252.9|86148.9|2
1630358350000|2021-08-30 21:19:10|86260.1|86156.1|86260.1|86156.1|86260.1|86156.1|86260.1|86156.1|1
1630358360000|2021-08-30 21:19:20|86327.4|86223.4|86322.9|86218.9|86327.4|86223.4|86322.9|86218.9|4
1630358370000|2021-08-30 21:19:30|86267.3|86163.3|86284.7|86180.7|86284.7|86180.7|86267.3|86163.3|3
1630358380000|2021-08-30 21:19:40|86292.4|86188.4|86303.7|86199.7|86305.5|86201.5|86285.6|86181.6|7
1630358390000|2021-08-30 21:19:50|86289.5|86185.5|86304.4|86200.4|86304.4|86200.4|86289.5|86185.5|4
1630358400000|2021-08-30 21:20:00|86298.2|86194.2|86265.5|86161.5|86298.2|86194.2|86261.4|86157.4|4
1630358410000|2021-08-30 21:20:10|86272.6|86168.6|86301.7|86197.7|86303.5|86199.5|86272.6|86168.6|5
1630358420000|2021-08-30 21:20:20|86301.6|86197.6|86320.1|86216.1|86320.1|86216.1|86295.8|86191.8|4
1630358430000|2021-08-30 21:20:30|86267.8|86163.8|86278.8|86174.8|86278.8|86174.8|86267.8|86163.8|2
1630358440000|2021-08-30 21:20:40|86291.2|86187.2|86257|86153|86298.2|86194.2|86257|86153|4
1630358450000|2021-08-30 21:20:50|86252.8|86148.8|86261.8|86157.8|86261.8|86157.8|86252.2|86148.2|4
1630358470000|2021-08-30 21:21:10|86328.3|86224.3|86325.5|86221.5|86328.3|86224.3|86325.5|86221.5|3
1630358480000|2021-08-30 21:21:20|86316.9|86212.9|86294.9|86190.9|86316.9|86212.9|86280.1|86176.1|5
1630358490000|2021-08-30 21:21:30|86300|86196|86300|86196|86300|86196|86297.1|86193.1|3
1630358500000|2021-08-30 21:21:40|86288|86184|86254.8|86150.8|86288|86184|86252.8|86148.8|3
1630358510000|2021-08-30 21:21:50|86256.9|86152.9|86261.6|86157.6|86261.6|86157.6|86255.7|86151.7|3
1630358520000|2021-08-30 21:22:00|86298.6|86194.6|86300.5|86196.5|86300.5|86196.5|86267.7|86163.7|6
1630358530000|2021-08-30 21:22:10|86296.7|86192.7|86320.7|86216.7|86320.7|86216.7|86296.7|86192.7|2
1630358540000|2021-08-30 21:22:20|86322.6|86218.6|86255.7|86151.7|86322.6|86218.6|86252.7|86148.7|4
1630358550000|2021-08-30 21:22:30|86261.6|86157.6|86261.6|86157.6|86261.6|86157.6|86261.6|86157.6|1
1630358560000|2021-08-30 21:22:40|86259.3|86155.3|86307.5|86203.5|86307.5|86203.5|86259.3|86155.3|5
1630358570000|2021-08-30 21:22:50|86300.7|86196.7|86312.3|86208.3|86312.3|86208.3|86252.1|86148.1|5
1630358580000|2021-08-30 21:23:00|86312.6|86208.6|86298.7|86194.7|86312.6|86208.6|86298.7|86194.7|4
1630358590000|2021-08-30 21:23:10|86296|86192|86310.2|86206.2|86310.2|86206.2|86296|86192|5
1630358600000|2021-08-30 21:23:20|86300.7|86196.7|86287.4|86183.4|86305.4|86201.4|86269.2|86165.2|6
1630358610000|2021-08-30 21:23:30|86289.2|86185.2|86287.4|86183.4|86289.2|86185.2|86281.4|86177.4|3
1630358620000|2021-08-30 21:23:40|86277.4|86173.4|86297.6|86193.6|86297.6|86193.6|86277.4|86173.4|4
1630358630000|2021-08-30 21:23:50|86305.4|86201.4|86319.6|86215.6|86319.6|86215.6|86252.8|86148.8|7
1630358640000|2021-08-30 21:24:00|86319.4|86215.4|86322.4|86218.4|86322.8|86218.8|86319.4|86215.4|5
1630358650000|2021-08-30 21:24:10|86322.2|86218.2|86319.9|86215.9|86322.2|86218.2|86319.1|86215.1|6
1630358660000|2021-08-30 21:24:20|86314.4|86210.4|86290.9|86186.9|86316.7|86212.7|86284.2|86180.2|11
1630358670000|2021-08-30 21:24:30|86293.4|86189.4|86289.3|86185.3|86294.2|86190.2|86289.3|86185.3|4
1630358680000|2021-08-30 21:24:40|86280.6|86176.6|86255.4|86151.4|86280.6|86176.6|86254.4|86150.4|4
1630358690000|2021-08-30 21:24:50|86291.4|86187.4|86294.2|86190.2|86294.2|86190.2|86284.4|86180.4|3
1630358700000|2021-08-30 21:25:00|86302.3|86198.3|86302.5|86198.5|86316.3|86212.3|86293|86189|7
1630358710000|2021-08-30 21:25:10|86307.4|86203.4|86305|86201|86307.8|86203.8|86305|86201|7
1630358720000|2021-08-30 21:25:20|86300.1|86196.1|86291.8|86187.8|86300.1|86196.1|86291.8|86187.8|2
1630358730000|2021-08-30 21:25:30|86292|86188|86253.8|86149.8|86292|86188|86251.6|86147.6|4
1630358740000|2021-08-30 21:25:40|86254.4|86150.4|86320.6|86216.6|86326.3|86222.3|86254.4|86150.4|5
1630358750000|2021-08-30 21:25:50|86317.1|86213.1|86298|86194|86317.1|86213.1|86266.8|86162.8|7
1630358760000|2021-08-30 21:26:00|86303.3|86199.3|86309.8|86205.8|86310|86206|86301.5|86197.5|7
1630358770000|2021-08-30 21:26:10|86307|86203|86255.7|86151.7|86307|86203|86255.7|86151.7|5
1630358780000|2021-08-30 21:26:20|86254.7|86150.7|86254.7|86150.7|86254.7|86150.7|86254.7|86150.7|1
1630358790000|2021-08-30 21:26:30|86255.5|86151.5|86259.3|86155.3|86259.3|86155.3|86252.2|86148.2|3
1630358800000|2021-08-30 21:26:40|86322.1|86218.1|86315.8|86211.8|86322.1|86218.1|86313.8|86209.8|7
1630358810000|2021-08-30 21:26:50|86316|86212|86317.4|86213.4|86317.4|86213.4|86316|86212|4
1630358820000|2021-08-30 21:27:00|86286|86182|86301.1|86197.1|86301.1|86197.1|86286|86182|4
1630358830000|2021-08-30 21:27:10|86303.7|86199.7|86292.9|86188.9|86305.1|86201.1|86286.5|86182.5|9
1630358840000|2021-08-30 21:27:20|86308.8|86204.8|86270.6|86166.6|86308.8|86204.8|86263.9|86159.9|5
1630358850000|2021-08-30 21:27:30|86270.7|86166.7|86315.5|86211.5|86315.5|86211.5|86270.7|86166.7|6
1630358860000|2021-08-30 21:27:40|86316.3|86212.3|86304.9|86200.9|86316.3|86212.3|86300|86196|11
1630358870000|2021-08-30 21:27:50|86305.7|86201.7|86305.7|86201.7|86306.4|86202.4|86302.6|86198.6|5
1630358880000|2021-08-30 21:28:00|86305.4|86201.4|86301.5|86197.5|86306.4|86202.4|86298.9|86194.9|7
1630358890000|2021-08-30 21:28:10|86305.2|86201.2|86280.5|86176.5|86305.2|86201.2|86280.5|86176.5|10
1630358900000|2021-08-30 21:28:20|86271.1|86167.1|86270.5|86166.5|86271.1|86167.1|86270.5|86166.5|2
1630358910000|2021-08-30 21:28:30|86316.8|86212.8|86287.2|86183.2|86316.8|86212.8|86266.5|86162.5|6
1630358920000|2021-08-30 21:28:40|86296.4|86192.4|86294.6|86190.6|86296.4|86192.4|86287.2|86183.2|3
1630358930000|2021-08-30 21:28:50|86316.9|86212.9|86278.5|86174.5|86317|86213|86272.2|86168.2|4
1630358940000|2021-08-30 21:29:00|86256|86152|86260.1|86156.1|86260.1|86156.1|86256|86152|2
1630358950000|2021-08-30 21:29:10|86307.4|86203.4|86298.3|86194.3|86309.9|86205.9|86298.3|86194.3|6
1630358960000|2021-08-30 21:29:20|86301.6|86197.6|86297.5|86193.5|86301.6|86197.6|86265.6|86161.6|5
1630358970000|2021-08-30 21:29:30|86294.2|86190.2|86307.9|86203.9|86307.9|86203.9|86294.2|86190.2|3
1630358980000|2021-08-30 21:29:40|86304.2|86200.2|86318.1|86214.1|86318.1|86214.1|86299|86195|3
1630358990000|2021-08-30 21:29:50|86280.8|86176.8|86277.3|86173.3|86280.8|86176.8|86277.3|86173.3|2
1630359000000|2021-08-30 21:30:00|86282.4|86178.4|86308.3|86204.3|86308.8|86204.8|86282.4|86178.4|7
1630359010000|2021-08-30 21:30:10|86304.4|86200.4|86298.7|86194.7|86308.2|86204.2|86284.5|86180.5|12
1630359020000|2021-08-30 21:30:20|86301.4|86197.4|86295.7|86191.7|86304|86200|86295.7|86191.7|9
1630359030000|2021-08-30 21:30:30|86302.1|86198.1|86304|86200|86304.1|86200.1|86280.6|86176.6|12
1630359040000|2021-08-30 21:30:40|86302.8|86198.8|86305|86201|86305.4|86201.4|86301.9|86197.9|6
1630359050000|2021-08-30 21:30:50|86294|86190|86298.1|86194.1|86298.1|86194.1|86278.3|86174.3|6
1630359060000|2021-08-30 21:31:00|86301.8|86197.8|86300.1|86196.1|86309.5|86205.5|86299.6|86195.6|17
1630359070000|2021-08-30 21:31:10|86303.2|86199.2|86298.1|86194.1|86308.8|86204.8|86287.5|86183.5|13
1630359080000|2021-08-30 21:31:20|86301|86197|86298.5|86194.5|86301|86197|86298.2|86194.2|4
1630359090000|2021-08-30 21:31:30|86297.7|86193.7|86303|86199|86303.1|86199.1|86288.7|86184.7|13
1630359100000|2021-08-30 21:31:40|86302.7|86198.7|86294|86190|86307.2|86203.2|86293.7|86189.7|18
1630359110000|2021-08-30 21:31:50|86296.9|86192.9|86300.8|86196.8|86302.3|86198.3|86296.9|86192.9|5
1630359120000|2021-08-30 21:32:00|86300.9|86196.9|86284.5|86180.5|86302.4|86198.4|86276.6|86172.6|9
1630359130000|2021-08-30 21:32:10|86293|86189|86298.2|86194.2|86300.4|86196.4|86293|86189|5
1630359140000|2021-08-30 21:32:20|86308|86204|86299.9|86195.9|86308|86204|86280.4|86176.4|6
1630359150000|2021-08-30 21:32:30|86301.8|86197.8|86297.5|86193.5|86301.8|86197.8|86297.5|86193.5|3
1630359160000|2021-08-30 21:32:40|86269.3|86165.3|86272.3|86168.3|86272.4|86168.4|86269.3|86165.3|4
1630359170000|2021-08-30 21:32:50|86252|86148|86287.4|86183.4|86287.4|86183.4|86251.6|86147.6|4
1630359180000|2021-08-30 21:33:00|86279|86175|86281.8|86177.8|86281.8|86177.8|86250.5|86146.5|4
1630359190000|2021-08-30 21:33:10|86294.7|86190.7|86312.3|86208.3|86312.3|86208.3|86294.7|86190.7|12
1630359200000|2021-08-30 21:33:20|86286.4|86182.4|86291.6|86187.6|86292.1|86188.1|86284.1|86180.1|4
1630359210000|2021-08-30 21:33:30|86295|86191|86290.5|86186.5|86300|86196|86258.7|86154.7|7
1630359220000|2021-08-30 21:33:40|86285.6|86181.6|86269.4|86165.4|86285.6|86181.6|86269.4|86165.4|3
1630359230000|2021-08-30 21:33:50|86292.6|86188.6|86301.9|86197.9|86305.3|86201.3|86292.6|86188.6|7
1630359240000|2021-08-30 21:34:00|86309.8|86205.8|86300.3|86196.3|86309.8|86205.8|86264.2|86160.2|10
1630359250000|2021-08-30 21:34:10|86298.3|86194.3|86297.3|86193.3|86301.5|86197.5|86297.3|86193.3|7
1630359260000|2021-08-30 21:34:20|86308.1|86204.1|86299.9|86195.9|86311.7|86207.7|86289|86185|8
1630359270000|2021-08-30 21:34:30|86281.4|86177.4|86303.5|86199.5|86303.5|86199.5|86281.4|86177.4|8
1630359280000|2021-08-30 21:34:40|86297.8|86193.8|86281|86177|86297.8|86193.8|86269.3|86165.3|11
1630359290000|2021-08-30 21:34:50|86279.1|86175.1|86281.6|86177.6|86289.8|86185.8|86279.1|86175.1|3
1630359300000|2021-08-30 21:35:00|86301.8|86197.8|86280.8|86176.8|86301.8|86197.8|86280.8|86176.8|6
1630359310000|2021-08-30 21:35:10|86283.3|86179.3|86306.4|86202.4|86306.4|86202.4|86255.1|86151.1|10
1630359320000|2021-08-30 21:35:20|86295|86191|86305.6|86201.6|86308.8|86204.8|86295|86191|9
1630359330000|2021-08-30 21:35:30|86300.5|86196.5|86300.9|86196.9|86305.6|86201.6|86298.5|86194.5|9
1630359340000|2021-08-30 21:35:40|86294.6|86190.6|86265.7|86161.7|86294.6|86190.6|86265.7|86161.7|3
1630359350000|2021-08-30 21:35:50|86274.7|86170.7|86290.4|86186.4|86290.4|86186.4|86274.7|86170.7|9
1630359360000|2021-08-30 21:36:00|86287.9|86183.9|86283.1|86179.1|86306.6|86202.6|86280.5|86176.5|6
1630359370000|2021-08-30 21:36:10|86288.1|86184.1|86286.5|86182.5|86288.1|86184.1|86286.5|86182.5|3
1630359380000|2021-08-30 21:36:20|86250.3|86146.3|86250.9|86146.9|86251.1|86147.1|86250.3|86146.3|4
1630359390000|2021-08-30 21:36:30|86298.3|86194.3|86292.9|86188.9|86298.3|86194.3|86245.9|86141.9|6
1630359400000|2021-08-30 21:36:40|86300.1|86196.1|86296.6|86192.6|86300.1|86196.1|86289.9|86185.9|7
1630359410000|2021-08-30 21:36:50|86296.8|86192.8|86284.3|86180.3|86297.1|86193.1|86278.2|86174.2|6
1630359420000|2021-08-30 21:37:00|86289|86185|86288.6|86184.6|86289|86185|86287|86183|4
1630359430000|2021-08-30 21:37:10|86276.8|86172.8|86248|86144|86296.9|86192.9|86248|86144|8
1630359440000|2021-08-30 21:37:20|86269.6|86165.6|86259.6|86155.6|86269.6|86165.6|86259.6|86155.6|3
1630359450000|2021-08-30 21:37:30|86245.9|86141.9|86247.6|86143.6|86247.6|86143.6|86245.9|86141.9|2
1630359460000|2021-08-30 21:37:40|86279.4|86175.4|86306.7|86202.7|86310.6|86206.6|86279.4|86175.4|5
1630359470000|2021-08-30 21:37:50|86308.9|86204.9|86308.8|86204.8|86308.9|86204.9|86305.6|86201.6|3
1630359480000|2021-08-30 21:38:00|86306.7|86202.7|86284.1|86180.1|86309.9|86205.9|86278|86174|7
1630359490000|2021-08-30 21:38:10|86278.9|86174.9|86291.5|86187.5|86295.7|86191.7|86278.9|86174.9|3
1630359500000|2021-08-30 21:38:20|86287.6|86183.6|86301.1|86197.1|86313.8|86209.8|86287.6|86183.6|9
1630359510000|2021-08-30 21:38:30|86301|86197|86274.1|86170.1|86301|86197|86246.2|86142.2|4
1630359520000|2021-08-30 21:38:40|86312.2|86208.2|86305.3|86201.3|86312.2|86208.2|86305.3|86201.3|6
1630359530000|2021-08-30 21:38:50|86307.8|86203.8|86278.5|86174.5|86307.8|86203.8|86267.7|86163.7|4
1630359540000|2021-08-30 21:39:00|86288.2|86184.2|86248.9|86144.9|86288.2|86184.2|86248.9|86144.9|2
1630359550000|2021-08-30 21:39:10|86252|86148|86252|86148|86252|86148|86244.3|86140.3|3
1630359570000|2021-08-30 21:39:30|86309.2|86205.2|86309.5|86205.5|86310.2|86206.2|86306.8|86202.8|5
1630359580000|2021-08-30 21:39:40|86307.8|86203.8|86298.3|86194.3|86307.9|86203.9|86269.2|86165.2|9
1630359590000|2021-08-30 21:39:50|86296.7|86192.7|86295.1|86191.1|86300.6|86196.6|86295|86191|6
1630359600000|2021-08-30 21:40:00|86308.7|86204.7|86246.9|86142.9|86309.7|86205.7|86245.4|86141.4|6
1630359610000|2021-08-30 21:40:10|86248.9|86144.9|86302.4|86198.4|86305.9|86201.9|86247.8|86143.8|15
1630359620000|2021-08-30 21:40:20|86301.6|86197.6|86301.2|86197.2|86312.1|86208.1|86290.9|86186.9|18
1630359630000|2021-08-30 21:40:30|86302|86198|86301.6|86197.6|86302|86198|86300.7|86196.7|6
1630359640000|2021-08-30 21:40:40|86300.2|86196.2|86290.7|86186.7|86303.8|86199.8|86289.8|86185.8|6
1630359650000|2021-08-30 21:40:50|86291.3|86187.3|86289.2|86185.2|86299|86195|86289.2|86185.2|8
1630359660000|2021-08-30 21:41:00|86287.1|86183.1|86292.1|86188.1|86305.5|86201.5|86279.2|86175.2|11
1630359670000|2021-08-30 21:41:10|86292|86188|86304.6|86200.6|86305.4|86201.4|86292|86188|13
1630359680000|2021-08-30 21:41:20|86305.2|86201.2|86311.9|86207.9|86312.5|86208.5|86304.1|86200.1|11
1630359690000|2021-08-30 21:41:30|86311.2|86207.2|86296.5|86192.5|86312|86208|86291|86187|13
1630359700000|2021-08-30 21:41:40|86299.3|86195.3|86302.9|86198.9|86305.7|86201.7|86299.3|86195.3|14
1630359710000|2021-08-30 21:41:50|86302.4|86198.4|86289.3|86185.3|86305.1|86201.1|86282.9|86178.9|13
1630359720000|2021-08-30 21:42:00|86286.2|86182.2|86294.7|86190.7|86298.7|86194.7|86282.8|86178.8|7
1630359730000|2021-08-30 21:42:10|86295.7|86191.7|86308.3|86204.3|86310.8|86206.8|86275|86171|6
1630359740000|2021-08-30 21:42:20|86307.8|86203.8|86293.4|86189.4|86313.8|86209.8|86289.7|86185.7|12
1630359750000|2021-08-30 21:42:30|86291.6|86187.6|86293.1|86189.1|86297.9|86193.9|86291.6|86187.6|9
1630359760000|2021-08-30 21:42:40|86290.4|86186.4|86286.9|86182.9|86293.8|86189.8|86264.9|86160.9|7
1630359770000|2021-08-30 21:42:50|86287.6|86183.6|86308.8|86204.8|86309.2|86205.2|86287.6|86183.6|10
1630359780000|2021-08-30 21:43:00|86305.1|86201.1|86289.7|86185.7|86306.2|86202.2|86283.1|86179.1|24
1630359790000|2021-08-30 21:43:10|86288.9|86184.9|86301.1|86197.1|86302.4|86198.4|86288.9|86184.9|23
1630359800000|2021-08-30 21:43:20|86298|86194|86290.7|86186.7|86301.2|86197.2|86278.9|86174.9|34
1630359810000|2021-08-30 21:43:30|86295.2|86191.2|86279.8|86175.8|86295.2|86191.2|86273.1|86169.1|25
1630359820000|2021-08-30 21:43:40|86281.2|86177.2|86281.3|86177.3|86289.1|86185.1|86277.2|86173.2|15
1630359830000|2021-08-30 21:43:50|86282.3|86178.3|86281.7|86177.7|86283.9|86179.9|86274.6|86170.6|12
1630359840000|2021-08-30 21:44:00|86277.8|86173.8|86289|86185|86289|86185|86262.2|86158.2|17
1630359850000|2021-08-30 21:44:10|86288.9|86184.9|86293.7|86189.7|86293.7|86189.7|86287.2|86183.2|4
1630359860000|2021-08-30 21:44:20|86293.3|86189.3|86285.1|86181.1|86296|86192|86276.3|86172.3|31
1630359870000|2021-08-30 21:44:30|86282.9|86178.9|86289.7|86185.7|86289.7|86185.7|86272.7|86168.7|16
1630359880000|2021-08-30 21:44:40|86289.8|86185.8|86277.1|86173.1|86289.8|86185.8|86260.2|86156.2|37
1630359890000|2021-08-30 21:44:50|86279.4|86175.4|86278.3|86174.3|86285.8|86181.8|86275.6|86171.6|25
1630359900000|2021-08-30 21:45:00|86262.6|86158.6|86289.8|86185.8|86289.8|86185.8|86256.9|86152.9|24
1630359910000|2021-08-30 21:45:10|86289.5|86185.5|86289.1|86185.1|86291|86187|86288.9|86184.9|15
1630359920000|2021-08-30 21:45:20|86288.4|86184.4|86282.9|86178.9|86288.7|86184.7|86280.4|86176.4|16
1630359930000|2021-08-30 21:45:30|86282.4|86178.4|86289.6|86185.6|86292.9|86188.9|86282.4|86178.4|17
1630359940000|2021-08-30 21:45:40|86290|86186|86288.3|86184.3|86290|86186|86286.8|86182.8|15
1630359950000|2021-08-30 21:45:50|86282.6|86178.6|86275.9|86171.9|86282.7|86178.7|86262.7|86158.7|7
1630359960000|2021-08-30 21:46:00|86277.9|86173.9|86287.5|86183.5|86289.2|86185.2|86277.9|86173.9|10
1630359970000|2021-08-30 21:46:10|86294.1|86190.1|86283.3|86179.3|86294.1|86190.1|86280.6|86176.6|13
1630359980000|2021-08-30 21:46:20|86284.5|86180.5|86280.9|86176.9|86284.6|86180.6|86272|86168|10
1630359990000|2021-08-30 21:46:30|86279.4|86175.4|86262.5|86158.5|86288.1|86184.1|86262.5|86158.5|6
1630360000000|2021-08-30 21:46:40|86269.5|86165.5|86273.9|86169.9|86283.5|86179.5|86266.5|86162.5|4
1630360010000|2021-08-30 21:46:50|86286.1|86182.1|86268.2|86164.2|86286.2|86182.2|86268.2|86164.2|4
1630360020000|2021-08-30 21:47:00|86268|86164|86276.1|86172.1|86277.4|86173.4|86268|86164|7
1630360030000|2021-08-30 21:47:10|86279.7|86175.7|86288.4|86184.4|86289.3|86185.3|86279.7|86175.7|9
1630360040000|2021-08-30 21:47:20|86295.6|86191.6|86234.3|86130.3|86295.6|86191.6|86234.3|86130.3|4
1630360050000|2021-08-30 21:47:30|86242.6|86138.6|86255.3|86151.3|86264.2|86160.2|86242.6|86138.6|5
1630360060000|2021-08-30 21:47:40|86251.5|86147.5|86276.9|86172.9|86276.9|86172.9|86242.7|86138.7|6
1630360070000|2021-08-30 21:47:50|86280.5|86176.5|86284.6|86180.6|86284.6|86180.6|86280.5|86176.5|3
1630360080000|2021-08-30 21:48:00|86280.5|86176.5|86263.6|86159.6|86299.5|86195.5|86259|86155|27
1630360090000|2021-08-30 21:48:10|86267.9|86163.9|86284.3|86180.3|86285.6|86181.6|86267.1|86163.1|39
1630360100000|2021-08-30 21:48:20|86285.8|86181.8|86262.9|86158.9|86288|86184|86250.1|86146.1|8
1630360110000|2021-08-30 21:48:30|86263.5|86159.5|86268.3|86164.3|86277.1|86173.1|86263.5|86159.5|18
1630360120000|2021-08-30 21:48:40|86267.6|86163.6|86264.3|86160.3|86281.4|86177.4|86261.4|86157.4|36
1630360130000|2021-08-30 21:48:50|86266.6|86162.6|86276.8|86172.8|86284.7|86180.7|86255.7|86151.7|12
1630360140000|2021-08-30 21:49:00|86273.3|86169.3|86249.9|86145.9|86276.3|86172.3|86249.9|86145.9|7
1630360150000|2021-08-30 21:49:10|86250|86146|86260|86156|86274.3|86170.3|86247.9|86143.9|39
1630360160000|2021-08-30 21:49:20|86255.5|86151.5|86250.9|86146.9|86255.5|86151.5|86245.7|86141.7|6
1630360170000|2021-08-30 21:49:30|86251.4|86147.4|86279.6|86175.6|86288.2|86184.2|86251.4|86147.4|13
1630360180000|2021-08-30 21:49:40|86280.4|86176.4|86277.2|86173.2|86280.4|86176.4|86275.9|86171.9|6
1630360190000|2021-08-30 21:49:50|86277.3|86173.3|86267.5|86163.5|86277.3|86173.3|86237.8|86133.8|6
1630360200000|2021-08-30 21:50:00|86269.2|86165.2|86277.6|86173.6|86279.2|86175.2|86269.1|86165.1|12
1630360210000|2021-08-30 21:50:10|86273.4|86169.4|86277.7|86173.7|86282.3|86178.3|86246.8|86142.8|9
1630360220000|2021-08-30 21:50:20|86279.7|86175.7|86272.6|86168.6|86280|86176|86268.2|86164.2|12
1630360230000|2021-08-30 21:50:30|86268.5|86164.5|86278.8|86174.8|86280.5|86176.5|86259.6|86155.6|11
1630360240000|2021-08-30 21:50:40|86277.9|86173.9|86281.2|86177.2|86283.5|86179.5|86277.9|86173.9|7
1630360250000|2021-08-30 21:50:50|86283.1|86179.1|86273.8|86169.8|86283.1|86179.1|86250.4|86146.4|9
1630360260000|2021-08-30 21:51:00|86273|86169|86275.8|86171.8|86279.6|86175.6|86269.3|86165.3|8
1630360270000|2021-08-30 21:51:10|86277.6|86173.6|86280.3|86176.3|86284.5|86180.5|86275.3|86171.3|12
1630360280000|2021-08-30 21:51:20|86284.2|86180.2|86267.4|86163.4|86284.2|86180.2|86252.3|86148.3|15
1630360290000|2021-08-30 21:51:30|86253.3|86149.3|86255.8|86151.8|86271.6|86167.6|86250.1|86146.1|15
1630360300000|2021-08-30 21:51:40|86271|86167|86264.4|86160.4|86285.2|86181.2|86258.5|86154.5|6
1630360310000|2021-08-30 21:51:50|86268.1|86164.1|86279.7|86175.7|86287.3|86183.3|86256|86152|13
1630360320000|2021-08-30 21:52:00|86281.4|86177.4|86272.7|86168.7|86283.2|86179.2|86257.4|86153.4|27
1630360330000|2021-08-30 21:52:10|86272.6|86168.6|86279.9|86175.9|86283.3|86179.3|86272.2|86168.2|11
1630360340000|2021-08-30 21:52:20|86282.6|86178.6|86254.5|86150.5|86282.6|86178.6|86234.7|86130.7|11
1630360350000|2021-08-30 21:52:30|86232|86128|86275.2|86171.2|86275.2|86171.2|86232|86128|7
1630360360000|2021-08-30 21:52:40|86275.3|86171.3|86255.3|86151.3|86281.3|86177.3|86240.8|86136.8|8
1630360370000|2021-08-30 21:52:50|86253.8|86149.8|86257.8|86153.8|86272.2|86168.2|86250|86146|8
1630360380000|2021-08-30 21:53:00|86255.6|86151.6|86274.6|86170.6|86282.9|86178.9|86255.6|86151.6|27
1630360390000|2021-08-30 21:53:10|86274.7|86170.7|86276.3|86172.3|86282.9|86178.9|86273.7|86169.7|15
1630360400000|2021-08-30 21:53:20|86277.5|86173.5|86271.3|86167.3|86280.8|86176.8|86259.7|86155.7|23
1630360410000|2021-08-30 21:53:30|86269.1|86165.1|86276.7|86172.7|86283.6|86179.6|86269.1|86165.1|37
1630360420000|2021-08-30 21:53:40|86277.1|86173.1|86276|86172|86279.9|86175.9|86275.3|86171.3|47
1630360430000|2021-08-30 21:53:50|86276.2|86172.2|86266|86162|86278.6|86174.6|86259|86155|40
1630360440000|2021-08-30 21:54:00|86266.6|86162.6|86265.4|86161.4|86268.9|86164.9|86264.6|86160.6|23
1630360450000|2021-08-30 21:54:10|86265.8|86161.8|86286.8|86182.8|86287.1|86183.1|86265.8|86161.8|28
1630360460000|2021-08-30 21:54:20|86288.5|86184.5|86273.4|86169.4|86294.3|86190.3|86269|86165|6
1630360470000|2021-08-30 21:54:30|86274.7|86170.7|86281.6|86177.6|86284.9|86180.9|86274.7|86170.7|5
1630360480000|2021-08-30 21:54:40|86279.3|86175.3|86279.2|86175.2|86283.7|86179.7|86273.1|86169.1|9
1630360490000|2021-08-30 21:54:50|86280.1|86176.1|86265.9|86161.9|86280.1|86176.1|86251.8|86147.8|16
1630360500000|2021-08-30 21:55:00|86265.8|86161.8|86271.5|86167.5|86279.7|86175.7|86263.4|86159.4|31
1630360510000|2021-08-30 21:55:10|86271.1|86167.1|86275.4|86171.4|86281.2|86177.2|86264.5|86160.5|46
1630360520000|2021-08-30 21:55:20|86281.1|86177.1|86266.8|86162.8|86281.7|86177.7|86260|86156|31
1630360530000|2021-08-30 21:55:30|86266.2|86162.2|86256.3|86152.3|86272.3|86168.3|86254.5|86150.5|31
1630360540000|2021-08-30 21:55:40|86261.8|86157.8|86257.2|86153.2|86269.6|86165.6|86257.2|86153.2|15
1630360550000|2021-08-30 21:55:50|86256.7|86152.7|86271|86167|86271|86167|86253.9|86149.9|19
1630360560000|2021-08-30 21:56:00|86266.4|86162.4|86266.1|86162.1|86270.9|86166.9|86244.7|86140.7|56
1630360570000|2021-08-30 21:56:10|86257.9|86153.9|86264.9|86160.9|86270.9|86166.9|86254.9|86150.9|49
1630360580000|2021-08-30 21:56:20|86264.3|86160.3|86273.5|86169.5|86273.5|86169.5|86258.5|86154.5|18
1630360590000|2021-08-30 21:56:30|86274.3|86170.3|86282.1|86178.1|86283.2|86179.2|86274.3|86170.3|10
1630360600000|2021-08-30 21:56:40|86283.6|86179.6|86267.4|86163.4|86283.6|86179.6|86244.7|86140.7|18
1630360610000|2021-08-30 21:56:50|86267|86163|86260.5|86156.5|86273.1|86169.1|86260.5|86156.5|32
1630360620000|2021-08-30 21:57:00|86261.2|86157.2|86260.4|86156.4|86267.2|86163.2|86255.4|86151.4|70
1630360630000|2021-08-30 21:57:10|86260|86156|86265.8|86161.8|86273.1|86169.1|86259.4|86155.4|54
1630360640000|2021-08-30 21:57:20|86266.4|86162.4|86250.5|86146.5|86267.6|86163.6|86246.1|86142.1|69
1630360650000|2021-08-30 21:57:30|86253.2|86149.2|86257.7|86153.7|86262.6|86158.6|86241.4|86137.4|36
1630360660000|2021-08-30 21:57:40|86254.5|86150.5|86269.2|86165.2|86269.2|86165.2|86245.9|86141.9|23
1630360670000|2021-08-30 21:57:50|86271|86167|86262.3|86158.3|86277.9|86173.9|86243.7|86139.7|59
1630360680000|2021-08-30 21:58:00|86263.1|86159.1|86268|86164|86270.5|86166.5|86253.6|86149.6|36
1630360690000|2021-08-30 21:58:10|86268.8|86164.8|86266.7|86162.7|86272.4|86168.4|86263.4|86159.4|25
1630360700000|2021-08-30 21:58:20|86266.8|86162.8|86262.4|86158.4|86266.8|86162.8|86242.1|86138.1|37
1630360710000|2021-08-30 21:58:30|86253.6|86149.6|86280.3|86176.3|86280.3|86176.3|86244.9|86140.9|59
1630360720000|2021-08-30 21:58:40|86278.7|86174.7|86270|86166|86285.2|86181.2|86262.8|86158.8|37
1630360730000|2021-08-30 21:58:50|86267.3|86163.3|86268.9|86164.9|86276.1|86172.1|86253.9|86149.9|37
1630360740000|2021-08-30 21:59:00|86270|86166|86275.2|86171.2|86275.8|86171.8|86265.1|86161.1|33
1630360750000|2021-08-30 21:59:10|86274|86170|86259.9|86155.9|86274.4|86170.4|86252.6|86148.6|33
1630360760000|2021-08-30 21:59:20|86259.6|86155.6|86244.4|86140.4|86277.5|86173.5|86238.3|86134.3|40
1630360770000|2021-08-30 21:59:30|86244.9|86140.9|86257.5|86153.5|86257.5|86153.5|86236.9|86132.9|26
1630360780000|2021-08-30 21:59:40|86257.1|86153.1|86276|86172|86278.4|86174.4|86257.1|86153.1|14
1630360790000|2021-08-30 21:59:50|86276.4|86172.4|86264.4|86160.4|86276.4|86172.4|86257.5|86153.5|52
1630360800000|2021-08-30 22:00:00|86264.6|86160.6|86261.1|86157.1|86280.2|86176.2|86258.2|86154.2|50
1630360810000|2021-08-30 22:00:10|86261.2|86157.2|86247.1|86143.1|86261.3|86157.3|86245.6|86141.6|57
1630360820000|2021-08-30 22:00:20|86246|86142|86254|86150|86268.5|86164.5|86242.1|86138.1|55
1630360830000|2021-08-30 22:00:30|86254.2|86150.2|86259.2|86155.2|86264.2|86160.2|86252.8|86148.8|27
1630360840000|2021-08-30 22:00:40|86259|86155|86251.7|86147.7|86262.3|86158.3|86248.8|86144.8|44
1630360850000|2021-08-30 22:00:50|86251.6|86147.6|86256.3|86152.3|86256.3|86152.3|86251.4|86147.4|16
1630360860000|2021-08-30 22:01:00|86252.6|86148.6|86259.7|86155.7|86260.7|86156.7|86252.6|86148.6|27
1630360870000|2021-08-30 22:01:10|86260|86156|86259.7|86155.7|86261.9|86157.9|86258.3|86154.3|27
1630360880000|2021-08-30 22:01:20|86260.4|86156.4|86260|86156|86261.4|86157.4|86258.9|86154.9|12
1630360890000|2021-08-30 22:01:30|86250.3|86146.3|86256.2|86152.2|86260|86156|86250.3|86146.3|26
1630360900000|2021-08-30 22:01:40|86258.4|86154.4|86261.5|86157.5|86262.5|86158.5|86258.4|86154.4|9
1630360910000|2021-08-30 22:01:50|86261.9|86157.9|86253.8|86149.8|86261.9|86157.9|86247|86143|8
1630360920000|2021-08-30 22:02:00|86257.4|86153.4|86260.1|86156.1|86260.3|86156.3|86257.4|86153.4|12
1630360930000|2021-08-30 22:02:10|86261.1|86157.1|86253.9|86149.9|86265.2|86161.2|86253.9|86149.9|12
1630360940000|2021-08-30 22:02:20|86252.8|86148.8|86265.3|86161.3|86266.8|86162.8|86252.8|86148.8|13
1630360950000|2021-08-30 22:02:30|86265.1|86161.1|86263.8|86159.8|86265.2|86161.2|86263.8|86159.8|7
1630360960000|2021-08-30 22:02:40|86266.3|86162.3|86256.7|86152.7|86266.3|86162.3|86256.2|86152.2|22
1630360970000|2021-08-30 22:02:50|86256|86152|86262.5|86158.5|86262.7|86159.5|86256|86152|7
1630360980000|2021-08-30 22:03:00|86259.2|86158.2|86265.5|86161.5|86266.7|86162.7|86259.2|86157.7|11
1630360990000|2021-08-30 22:03:10|86265.8|86161.8|86250.2|86146.2|86266.5|86162.5|86248.9|86144.9|29
1630361000000|2021-08-30 22:03:20|86251.3|86147.3|86261.8|86159.1|86263.3|86159.7|86251.3|86147.3|19
1630361010000|2021-08-30 22:03:30|86262.6|86158.6|86252.9|86148.9|86265|86161|86252.2|86148.2|9
1630361020000|2021-08-30 22:03:40|86254.5|86150.5|86263.7|86159.7|86265.8|86161.8|86254.5|86150.5|23
1630361030000|2021-08-30 22:03:50|86263|86159|86262.8|86158.8|86264.6|86160.6|86262.3|86158.3|17
1630361040000|2021-08-30 22:04:00|86262.4|86158.4|86254.7|86150.7|86262.7|86159.1|86254.2|86150.2|9
1630361050000|2021-08-30 22:04:10|86254.9|86150.9|86262.9|86158.9|86264.3|86161.6|86254.9|86150.9|23
1630361060000|2021-08-30 22:04:20|86262.8|86158.8|86252.7|86148.7|86262.9|86158.9|86248.3|86144.3|5
1630361070000|2021-08-30 22:04:30|86254.5|86150.5|86262.1|86158.1|86262.1|86158.1|86254.5|86150.5|20
1630361080000|2021-08-30 22:04:40|86261.9|86157.9|86253.2|86149.2|86265.5|86161.5|86253.2|86149.2|9
1630361090000|2021-08-30 22:04:50|86251|86147|86266.8|86162.8|86266.8|86162.8|86251|86147|25
1630361100000|2021-08-30 22:05:00|86266.3|86162.3|86264|86160|86266.4|86162.4|86263.1|86159.1|30
1630361110000|2021-08-30 22:05:10|86263|86159|86259.2|86155.2|86264.6|86160.6|86256.2|86152.2|33
1630361120000|2021-08-30 22:05:20|86259.4|86155.4|86258.8|86154.8|86260.7|86156.7|86258.4|86154.4|28
1630361130000|2021-08-30 22:05:30|86260.9|86156.9|86255.7|86151.7|86262|86158|86255.3|86151.3|10
1630361140000|2021-08-30 22:05:40|86254.3|86150.3|86260.7|86159.5|86261.7|86159.5|86254.3|86150.3|43
1630361150000|2021-08-30 22:05:50|86261.5|86157.5|86253.4|86149.4|86265.6|86161.6|86251.1|86147.1|12
1630361160000|2021-08-30 22:06:00|86254.7|86150.7|86260.2|86156.2|86260.2|86156.2|86254.7|86150.7|5
1630361170000|2021-08-30 22:06:10|86258|86154|86259.5|86155.5|86260|86171.9|86252.7|86151|43
1630361180000|2021-08-30 22:06:20|86257.9|86153.9|86259.5|86155.5|86260.2|86156.2|86257.7|86153.7|8
1630361190000|2021-08-30 22:06:30|86258.2|86154.2|86260.1|86156.1|86265.7|86161.7|86249.9|86145.9|14
1630361200000|2021-08-30 22:06:40|86259.7|86155.7|86258.2|86160.6|86262.3|86163.5|86256.3|86155.7|14
1630361210000|2021-08-30 22:06:50|86258.4|86160.2|86251.4|86147.4|86266|86162|86249.6|86145.6|16
1630361220000|2021-08-30 22:07:00|86258.3|86154.3|86256.7|86160.9|86261.6|86164.5|86253.6|86154.3|13
1630361230000|2021-08-30 22:07:10|86259.1|86157.7|86264.6|86163.6|86266.2|86163.6|86259.1|86156.3|12
1630361240000|2021-08-30 22:07:20|86265.9|86161.9|86256.3|86152.3|86266.2|86162.2|86252.3|86148.3|8
1630361250000|2021-08-30 22:07:30|86254.3|86150.3|86262.7|86158.7|86264.9|86160.9|86253.8|86149.8|10
1630361260000|2021-08-30 22:07:40|86263.1|86159.1|86254.4|86150.4|86263.1|86159.1|86252.3|86148.3|21
1630361270000|2021-08-30 22:07:50|86255.9|86151.9|86255.5|86152|86255.9|86153.6|86252.9|86151.1|28
1630361280000|2021-08-30 22:08:00|86255.3|86151.9|86257.6|86153.6|86257.6|86153.6|86255.3|86151.8|21
1630361290000|2021-08-30 22:08:10|86261.1|86157.1|86250|86146|86261.1|86160.7|86249.2|86145.2|9
1630361300000|2021-08-30 22:08:20|86251.4|86147.4|86256.3|86153.1|86257|86157.6|86250.1|86147.4|7
1630361310000|2021-08-30 22:08:30|86256.2|86153.6|86259.4|86155.4|86267.5|86165.5|86246.5|86142.5|13
1630361320000|2021-08-30 22:08:40|86254.6|86150.6|86248|86159.8|86256|86160|86248|86150.6|12
1630361330000|2021-08-30 22:08:50|86248.9|86155.5|86252.5|86166.4|86259.2|86170.8|86248.9|86153.6|43
1630361340000|2021-08-30 22:09:00|86250.5|86168.7|86246.6|86152.4|86253.3|86170.6|86243.6|86146.9|63
1630361350000|2021-08-30 22:09:10|86246.2|86152|86260|86156|86260.1|86184.8|86233.9|86152|63
1630361360000|2021-08-30 22:09:20|86260.1|86156.1|86258.1|86154.1|86260.8|86157.6|86248.1|86144.1|56
1630361370000|2021-08-30 22:09:30|86258.2|86154.2|86254.4|86158.3|86261.6|86165.6|86253.9|86152.9|55
1630361380000|2021-08-30 22:09:40|86252.9|86159.5|86254.6|86150.6|86262|86161.1|86252.8|86148.8|46
1630361390000|2021-08-30 22:09:50|86255|86151|86258.5|86154.5|86259.3|86155.3|86255|86151|9
1630361400000|2021-08-30 22:10:00|86245.7|86141.7|86254.5|86150.5|86255.5|86151.5|86245.7|86141.7|15
1630361410000|2021-08-30 22:10:10|86254.4|86150.4|86256.4|86158.3|86261|86160.3|86253.8|86150.2|34
1630361420000|2021-08-30 22:10:20|86259.6|86155.6|86249.3|86145.3|86266.3|86162.3|86249.3|86145.3|9
1630361430000|2021-08-30 22:10:30|86252.3|86148.3|86256.7|86152.7|86259.6|86158|86248.2|86148.3|17
1630361440000|2021-08-30 22:10:40|86255.5|86151.5|86261.8|86157.8|86261.9|86157.9|86255.5|86151.5|7
1630361450000|2021-08-30 22:10:50|86262.5|86158.5|86250|86146|86262.5|86158.5|86249.9|86145.9|10
1630361460000|2021-08-30 22:11:00|86250.9|86146.9|86261.7|86157.7|86261.7|86184.9|86234.3|86146.9|11
1630361470000|2021-08-30 22:11:10|86261.2|86157.2|86260.6|86156.6|86263.5|86159.5|86252.8|86148.8|30
1630361480000|2021-08-30 22:11:20|86264.4|86160.4|86262|86158|86264.7|86164.3|86260.1|86157.9|12
1630361490000|2021-08-30 22:11:30|86261.8|86157.8|86259.5|86160.9|86263.6|86161.3|86259.5|86157.8|26
1630361500000|2021-08-30 22:11:40|86257.6|86162.8|86257.7|86153.7|86262.2|86164|86255.9|86151.9|43
1630361510000|2021-08-30 22:11:50|86254.5|86170.3|86262.2|86158.2|86263.2|86170.3|86254.5|86156.9|16
1630361520000|2021-08-30 22:12:00|86261.9|86157.9|86252.4|86151.4|86262.3|86158.3|86243.9|86142.3|5
1630361530000|2021-08-30 22:12:10|86258|86154|86262.7|86158.7|86269.1|86165.1|86258|86154|20
1630361540000|2021-08-30 22:12:20|86263.4|86159.4|86259.8|86155.8|86264|86160|86253.9|86149.9|19
1630361550000|2021-08-30 22:12:30|86258.6|86154.6|86258.7|86154.7|86261.3|86157.3|86258.5|86154.5|11
1630361560000|2021-08-30 22:12:40|86258.1|86154.1|86256.8|86152.8|86260.7|86156.7|86251.4|86149.2|29
1630361570000|2021-08-30 22:12:50|86251.3|86153.4|86254.7|86159.1|86260.2|86160.1|86251.3|86153.4|6
1630361580000|2021-08-30 22:13:00|86258|86156.7|86261.3|86157.3|86263.3|86159.3|86248.8|86144.8|17
1630361590000|2021-08-30 22:13:10|86261.2|86157.2|86263|86159|86264.4|86167.8|86256.9|86157.2|12
1630361600000|2021-08-30 22:13:20|86263.8|86159.8|86258.9|86160.6|86264|86161.8|86258.7|86159.6|23
1630361610000|2021-08-30 22:13:30|86257.1|86161.6|86245.6|86159|86262.1|86161.6|86245.5|86149.6|35
1630361620000|2021-08-30 22:13:40|86245.5|86158.9|86253.3|86164.6|86253.8|86170.1|86245.5|86156.9|38
1630361630000|2021-08-30 22:13:50|86255.5|86162.8|86254.9|86164|86257.4|86169.7|86248.6|86162.8|9
1630361640000|2021-08-30 22:14:00|86254.1|86164.7|86255.6|86154.4|86265.9|86171.2|86248.4|86151.2|23
1630361650000|2021-08-30 22:14:10|86256.9|86153.3|86254.7|86163|86262.7|86163|86254.7|86153.3|10
1630361660000|2021-08-30 22:14:20|86254.1|86163.5|86255.2|86162.5|86261.4|86163.5|86254.1|86157.4|5
1630361670000|2021-08-30 22:14:30|86255.1|86162.6|86255.1|86167.9|86259.5|86168.2|86244.3|86146.7|15
1630361680000|2021-08-30 22:14:40|86255.7|86168.5|86255.8|86164.8|86259.7|86173.3|86247.4|86161.3|11
1630361690000|2021-08-30 22:14:50|86256.2|86165.2|86268.3|86165|86268.3|86169.6|86252.1|86162.3|10
1630361700000|2021-08-30 22:15:00|86265.1|86161.1|86262.8|86158.8|86265.3|86163.9|86258.9|86158|24
1630361710000|2021-08-30 22:15:10|86262.7|86158.7|86261.3|86157.3|86262.7|86158.7|86261.3|86157.3|2
1630361720000|2021-08-30 22:15:20|86260.4|86156.4|86270.5|86166.5|86275.9|86204.1|86260.4|86156.4|21
1630361730000|2021-08-30 22:15:30|86260.2|86172|86269.5|86165.9|86269.8|86172|86260.2|86164.2|10
1630361740000|2021-08-30 22:15:40|86269.3|86166.2|86264.8|86169.9|86269.3|86173.6|86260.8|86166.2|6
1630361750000|2021-08-30 22:15:50|86267.4|86169.5|86269|86165|86269.9|86169.5|86267.4|86165|4
1630361760000|2021-08-30 22:16:00|86269.3|86165.3|86268.7|86164.7|86269.8|86165.8|86268.7|86164.7|10
1630361770000|2021-08-30 22:16:10|86268.9|86164.9|86266.9|86168.1|86271.3|86172.6|86262|86164.9|6
1630361780000|2021-08-30 22:16:20|86261.7|86172.2|86269.8|86165.8|86274.5|86172.3|86261.7|86165.5|8
1630361790000|2021-08-30 22:16:30|86269.9|86165.9|86262.2|86170.9|86270.1|86172.2|86261.3|86165.3|9
1630361800000|2021-08-30 22:16:40|86268.5|86165.5|86267|86163|86268.8|86172.6|86260.7|86162.8|18
1630361810000|2021-08-30 22:16:50|86264.2|86165.7|86263.3|86168.4|86264.8|86168.4|86263.3|86163.7|5
1630361820000|2021-08-30 22:17:00|86266.9|86162.9|86267.8|86163.8|86269.2|86168.6|86265.7|86162.9|12
1630361830000|2021-08-30 22:17:10|86267.7|86163.7|86275.6|86171.6|86275.6|86171.6|86267.5|86163.5|6
1630361840000|2021-08-30 22:17:20|86273.7|86169.7|86269.5|86169.2|86273.7|86177.5|86261.9|86167.9|7
1630361850000|2021-08-30 22:17:30|86270.7|86170.3|86259.4|86176.9|86271.8|86176.9|86259.4|86167.8|9
1630361860000|2021-08-30 22:17:40|86259|86177.7|86266.3|86170.3|86266.3|86177.7|86257.5|86170.3|9
1630361870000|2021-08-30 22:17:50|86257.9|86176.8|86255.8|86174.3|86261.5|86190.3|86240.1|86168.8|10
1630361880000|2021-08-30 22:18:00|86256.4|86173.3|86262.7|86170.1|86263.4|86178.3|86254.1|86170.1|8
1630361890000|2021-08-30 22:18:10|86266.2|86169.5|86269|86165.2|86270|86190.6|86240.4|86165.2|17
1630361900000|2021-08-30 22:18:20|86269.8|86165.8|86265.9|86167.9|86270.1|86168.7|86265.6|86165.1|10
1630361910000|2021-08-30 22:18:30|86269.5|86165.5|86255.8|86176.9|86269.5|86176.9|86255.8|86165.5|15
1630361920000|2021-08-30 22:18:40|86258.1|86174.4|86263.6|86165.9|86267.1|86175.9|86258.1|86162.3|13
1630361930000|2021-08-30 22:18:50|86266.7|86162.7|86266.3|86163.2|86267.6|86180.4|86253.8|86162.7|20
1630361940000|2021-08-30 22:19:00|86255.1|86174.5|86276.5|86172.5|86276.5|86188.7|86238.7|86172.5|5
1630361950000|2021-08-30 22:19:10|86274.8|86170.8|86262.8|86170.1|86274.8|86174.5|86258.1|86166.7|5
1630361960000|2021-08-30 22:19:20|86261.7|86172.2|86260.7|86171.2|86270|86174.4|86258.4|86166|8
1630361970000|2021-08-30 22:19:30|86259.7|86172.1|86265.8|86161.8|86265.8|86176.6|86252.4|86161.8|6
1630361980000|2021-08-30 22:19:40|86265.5|86161.5|86266.2|86162.2|86267.1|86168.5|86258.1|86161.5|7
1630361990000|2021-08-30 22:19:50|86265.7|86161.7|86265.6|86164|86268|86172.8|86262.7|86161.6|8
1630362000000|2021-08-30 22:20:00|86263.9|86164.1|86268.1|86164.5|86272.8|86172.7|86260.1|86161.6|10
1630362010000|2021-08-30 22:20:10|86268.2|86164.2|86263|86166.9|86268.2|86169.8|86260.8|86164.2|10
1630362020000|2021-08-30 22:20:20|86263.3|86166.6|86261.6|86169.2|86263.3|86170|86261.6|86166.6|6
1630362030000|2021-08-30 22:20:30|86260.9|86170.3|86264.4|86168.7|86264.8|86170.5|86260.4|86167.7|8
1630362040000|2021-08-30 22:20:40|86263.8|86169|86266.9|86162.9|86267.4|86171|86259.8|86162.9|7
1630362050000|2021-08-30 22:20:50|86267.9|86163.9|86274.8|86170.8|86274.8|86170.8|86264|86163.7|7
1630362060000|2021-08-30 22:21:00|86272.2|86168.2|86262.1|86167.3|86272.2|86170.1|86262.1|86163.8|10
1630362070000|2021-08-30 22:21:10|86261.2|86168.2|86264.2|86165.5|86266.1|86168.2|86261.2|86164.7|7
1630362080000|2021-08-30 22:21:20|86266.3|86162.3|86262.4|86167.4|86267.6|86169.1|86261.8|86162.3|9
1630362090000|2021-08-30 22:21:30|86264.7|86165.4|86265.8|86163|86265.8|86171.4|86256.9|86163|5
1630362100000|2021-08-30 22:21:40|86266.3|86164.1|86265.5|86164.1|86267.3|86164.1|86265.5|86162.8|6
1630362110000|2021-08-30 22:21:50|86264.1|86165.1|86266.3|86164.4|86271.5|86167.5|86264.1|86164.4|5
1630362120000|2021-08-30 22:22:00|86268.8|86164.8|86266.9|86167.2|86268.8|86173.3|86258.1|86164.3|6
1630362130000|2021-08-30 22:22:10|86268.2|86166.5|86263.4|86165.8|86268.9|86168.5|86261.7|86164.7|13
1630362140000|2021-08-30 22:22:20|86258.3|86170.1|86264.6|86165.4|86266|86170.1|86258.3|86164.4|5
1630362150000|2021-08-30 22:22:30|86264.5|86165.2|86261.9|86167.5|86264.5|86173.4|86254.5|86165.2|5
1630362160000|2021-08-30 22:22:40|86264.3|86165.7|86271|86167|86272.9|86172.3|86255.6|86164.4|8
1630362170000|2021-08-30 22:22:50|86262.6|86173.8|86256.9|86175.6|86262.6|86177.1|86255.7|86173.5|7
1630362180000|2021-08-30 22:23:00|86260.4|86170.5|86249.6|86178.2|86260.4|86178.2|86249.3|86169.9|5
1630362190000|2021-08-30 22:23:10|86251.7|86175.7|86251.2|86176.8|86257|86176.8|86251.2|86172.1|5
1630362200000|2021-08-30 22:23:20|86251.3|86176.9|86255.8|86172.2|86255.8|86176.9|86251.3|86172.2|4
1630362210000|2021-08-30 22:23:30|86252.8|86173.1|86254.3|86173.4|86254.6|86188|86237.9|86171.5|9
1630362220000|2021-08-30 22:23:40|86264.4|86160.4|86253.3|86176.9|86272.8|86176.9|86253.1|86160.4|7
1630362230000|2021-08-30 22:23:50|86256.3|86175.4|86256.5|86174.6|86263.6|86176.4|86253.1|86169.5|8
1630362240000|2021-08-30 22:24:00|86257.7|86173.6|86254.8|86174.7|86261.1|86176.5|86253.8|86170.1|10
1630362250000|2021-08-30 22:24:10|86253.1|86176.4|86257.7|86172.7|86257.7|86176.5|86253.1|86172.7|4
1630362260000|2021-08-30 22:24:20|86253.9|86174.8|86253.2|86174.9|86253.9|86178.7|86249.4|86174.8|7
1630362270000|2021-08-30 22:24:30|86252.4|86176.5|86260.5|86172.2|86271.9|86176.7|86251.6|86167.9|12
1630362280000|2021-08-30 22:24:40|86261.9|86170.6|86265|86166.1|86265.2|86176.2|86256.9|86166.1|4
1630362290000|2021-08-30 22:24:50|86264.5|86167.5|86268.2|86164.2|86270.4|86167.5|86264.5|86164.2|4
1630362300000|2021-08-30 22:25:00|86250.3|86178.5|86250.4|86174.3|86260.2|86178.5|86250.3|86170.8|28
1630362310000|2021-08-30 22:25:10|86250.9|86174.9|86254.5|86172.3|86255.8|86188.8|86237.9|86168.5|23
1630362320000|2021-08-30 22:25:20|86256.2|86171.2|86257.6|86167|86258|86172.2|86253.2|86167|17
1630362330000|2021-08-30 22:25:30|86258.1|86166.6|86260|86168.3|86270|86168.3|86256.4|86165.7|7
1630362340000|2021-08-30 22:25:40|86260.9|86169.2|86266.3|86164.2|86266.3|86169.9|86258.9|86164.2|7
1630362350000|2021-08-30 22:25:50|86268.5|86164.5|86263.5|86167.1|86268.5|86167.1|86262|86163|5
1630362360000|2021-08-30 22:26:00|86263.3|86167.7|86262.6|86158.6|86263.3|86167.7|86262.6|86158.6|3
1630362370000|2021-08-30 22:26:10|86254.8|86167.8|86260.1|86161.9|86260.1|86167.8|86254.8|86161.9|2
1630362380000|2021-08-30 22:26:20|86258.5|86163.6|86273.5|86169.5|86273.5|86169.5|86258.5|86161.9|4
1630362390000|2021-08-30 22:26:30|86272|86168|86270|86166|86272|86168|86270|86166|4
1630362400000|2021-08-30 22:26:40|86271.7|86167.7|86253.2|86169.3|86271.7|86173.8|86247.6|86160.5|9
1630362410000|2021-08-30 22:26:50|86253.7|86169.9|86262.9|86169.3|86262.9|86170|86252.2|86167.1|5
1630362420000|2021-08-30 22:27:00|86262.7|86170|86255.3|86167.3|86262.7|86176.3|86249.1|86167.3|12
1630362430000|2021-08-30 22:27:10|86253.3|86169.6|86263.3|86167.3|86263.3|86169.6|86253.3|86162.3|7
1630362440000|2021-08-30 22:27:20|86271.4|86167.4|86268.4|86164.4|86271.4|86167.4|86268.4|86164.4|3
1630362450000|2021-08-30 22:27:30|86269|86165|86260.1|86173.3|86269.6|86174.7|86253|86165|6
1630362460000|2021-08-30 22:27:40|86260.7|86171.3|86256.9|86169.1|86260.7|86171.3|86256.9|86169.1|3
1630362470000|2021-08-30 22:27:50|86262.7|86158.7|86252.3|86176.1|86262.7|86185.1|86234.5|86158.7|6
1630362480000|2021-08-30 22:28:00|86250|86179.6|86262.7|86158.7|86262.7|86179.6|86250|86158.7|2
1630362490000|2021-08-30 22:28:10|86234.6|86184.6|86267.5|86170.7|86272.6|86185.1|86234.6|86168.6|5
1630362500000|2021-08-30 22:28:20|86272.7|86168.7|86269.6|86165.6|86272.7|86168.7|86269.6|86165.6|3
1630362510000|2021-08-30 22:28:30|86272|86168|86256.2|86169.8|86272|86171.7|86254.9|86165.4|13
1630362520000|2021-08-30 22:28:40|86255.8|86170.1|86257.4|86167.5|86257.9|86175.5|86246.2|86167.5|7
1630362530000|2021-08-30 22:28:50|86256.5|86168.7|86261.8|86167.7|86265.2|86170.9|86256.5|86167.7|4
1630362540000|2021-08-30 22:29:00|86261.3|86169.3|86266.1|86162.1|86266.1|86169.3|86258|86162.1|5
1630362550000|2021-08-30 22:29:10|86266.2|86163.2|86266.8|86166.9|86271.7|86174.7|86245.6|86163.2|8
1630362560000|2021-08-30 22:29:20|86267.4|86166.4|86261.2|86168.9|86267.4|86172.9|86256.1|86165.2|6
1630362570000|2021-08-30 22:29:30|86263.7|86168.6|86253.2|86173.5|86263.7|86173.5|86249.8|86168.5|9
1630362580000|2021-08-30 22:29:40|86255.2|86172.7|86254.4|86168.7|86258.3|86172.7|86252.6|86167.2|6
1630362590000|2021-08-30 22:29:50|86257.5|86167.5|86253.5|86173.3|86266.2|86186.9|86236.9|86167|9
1630362600000|2021-08-30 22:30:00|86255.8|86172|86264.4|86169|86272.2|86176.8|86249.9|86167|24
1630362610000|2021-08-30 22:30:10|86263.7|86169.9|86255.6|86180.8|86264.3|86190.9|86240.8|86169.7|28
1630362620000|2021-08-30 22:30:20|86257.8|86179.7|86259.4|86183.4|86261.1|86184.6|86257.8|86177.3|10
1630362630000|2021-08-30 22:30:30|86260.3|86182.2|86259.3|86187.1|86261.8|86187.1|86258.4|86182.1|17
1630362640000|2021-08-30 22:30:40|86261.4|86185.3|86259.9|86183.4|86261.4|86188.6|86257|86183.4|12
1630362650000|2021-08-30 22:30:50|86247.1|86197.1|86266.6|86184.4|86272.7|86200.2|86247.1|86183.6|23
1630362660000|2021-08-30 22:31:00|86269.1|86183|86258.9|86188.2|86269.9|86199|86249|86181.5|10
1630362670000|2021-08-30 22:31:10|86248.8|86198.8|86250.6|86200.6|86261.3|86201|86248.8|86190.1|4
1630362680000|2021-08-30 22:31:20|86263.2|86189.9|86257|86207|86264.9|86207.4|86251.8|86188.2|25
1630362690000|2021-08-30 22:31:30|86257.4|86207.4|86257.4|86207.4|86257.5|86207.5|86257.2|86207.2|5
1630362700000|2021-08-30 22:31:40|86257.5|86207.5|86258.3|86208.3|86258.3|86208.3|86257.4|86207.4|4
1630362710000|2021-08-30 22:31:50|86273.2|86199|86270.5|86198.9|86273.2|86199|86270.5|86198.7|4
1630362720000|2021-08-30 22:32:00|86273.2|86195.5|86259.2|86209.2|86273.2|86209.3|86258.7|86195.5|7
1630362730000|2021-08-30 22:32:10|86259.4|86209.4|86258.5|86208.5|86269.8|86209.4|86257.6|86199.1|9
1630362740000|2021-08-30 22:32:20|86269.1|86198.9|86258.5|86208.5|86269.1|86208.5|86258.4|86198.9|3
1630362750000|2021-08-30 22:32:30|86258.4|86208.4|86258.5|86208.5|86269.5|86208.6|86258.1|86198|13
1630362760000|2021-08-30 22:32:40|86269.2|86197.5|86275.7|86196.6|86281.5|86209.9|86258.3|86194|14
1630362770000|2021-08-30 22:32:50|86289.2|86186.5|86259.9|86209.9|86289.2|86210.4|86259.4|86186.5|16
1630362780000|2021-08-30 22:33:00|86260.2|86210.2|86260.5|86210.5|86260.8|86210.8|86259.5|86209.5|10
1630362790000|2021-08-30 22:33:10|86260.6|86210.6|86262.2|86212.2|86262.2|86212.2|86260.6|86210.6|11
1630362800000|2021-08-30 22:33:20|86262.1|86212.1|86262.2|86212.2|86262.2|86212.2|86261.1|86211.1|18
1630362810000|2021-08-30 22:33:30|86262.3|86212.3|86262.3|86212.3|86262.4|86212.4|86261|86211|17
1630362820000|2021-08-30 22:33:40|86262.4|86212.4|86264|86214|86286.5|86214.3|86262.4|86199.4|10
1630362830000|2021-08-30 22:33:50|86263.9|86213.9|86263.1|86213.1|86263.9|86213.9|86262.7|86212.7|13
1630362840000|2021-08-30 22:34:00|86262.9|86212.9|86262.5|86212.5|86262.9|86212.9|86262.4|86212.4|10
1630362850000|2021-08-30 22:34:10|86262.7|86212.7|86262.9|86212.9|86263.5|86213.5|86261.9|86211.9|11
1630362860000|2021-08-30 22:34:20|86262.4|86212.4|86262.7|86212.7|86263.2|86213.2|86262.3|86212.3|10
1630362870000|2021-08-30 22:34:30|86263.2|86213.2|86266.2|86216.2|86266.2|86216.2|86262.2|86212.2|13
1630362880000|2021-08-30 22:34:40|86279.3|86202.1|86261.5|86211.5|86284.7|86212|86261.5|86196.7|8
1630362890000|2021-08-30 22:34:50|86262.1|86212.1|86263.5|86213.5|86263.9|86213.9|86262|86212|11
1630362900000|2021-08-30 22:35:00|86263.4|86213.4|86262.5|86212.5|86263.4|86213.4|86262.4|86212.4|9
1630362910000|2021-08-30 22:35:10|86262.7|86212.7|86263.4|86213.4|86264.2|86214.2|86261.9|86211.9|10
1630362920000|2021-08-30 22:35:20|86263.2|86213.2|86263.3|86213.3|86263.8|86213.8|86262.2|86212.2|7
1630362930000|2021-08-30 22:35:30|86263.4|86213.4|86280|86202.8|86288.3|86213.5|86263.4|86200|8
1630362940000|2021-08-30 22:35:40|86281.3|86199.1|86264.3|86214.3|86283.1|86216.9|86264.3|86199.1|5
1630362950000|2021-08-30 22:35:50|86264.4|86214.4|86263.4|86213.4|86264.4|86214.4|86262.9|86212.9|5
1630362960000|2021-08-30 22:36:00|86263.6|86213.6|86264.9|86214.9|86264.9|86214.9|86262.9|86212.9|6
1630362970000|2021-08-30 22:36:10|86265.6|86215.6|86265.1|86215.1|86265.6|86215.6|86265.1|86215.1|4
1630362980000|2021-08-30 22:36:20|86263.1|86213.1|86265.9|86215.9|86284.4|86216.9|86262.3|86201.8|16
1630362990000|2021-08-30 22:36:30|86265.4|86215.4|86264.5|86214.5|86266|86216|86263.9|86213.9|19
1630363000000|2021-08-30 22:36:40|86264.7|86214.7|86264.3|86214.3|86265.4|86215.4|86263.5|86213.5|22
1630363010000|2021-08-30 22:36:50|86263.8|86213.8|86264|86214|86264.1|86214.1|86263.8|86213.8|6
1630363020000|2021-08-30 22:37:00|86264.5|86214.5|86264.7|86214.7|86264.7|86214.7|86262.7|86212.7|9
1630363030000|2021-08-30 22:37:10|86264.4|86214.4|86263.4|86213.4|86264.4|86214.4|86263|86213|9
1630363040000|2021-08-30 22:37:20|86263.2|86213.2|86264.5|86214.5|86286.9|86215.4|86263.2|86203.5|11
1630363050000|2021-08-30 22:37:30|86265|86215|86263.8|86213.8|86265.6|86215.6|86263.8|86213.8|11
1630363060000|2021-08-30 22:37:40|86263.7|86213.7|86263.6|86213.6|86263.9|86213.9|86263.4|86213.4|6
1630363070000|2021-08-30 22:37:50|86264.1|86214.1|86264.8|86214.8|86264.8|86214.8|86263.3|86213.3|7
1630363080000|2021-08-30 22:38:00|86264.5|86214.5|86262.6|86212.6|86264.8|86214.8|86262.6|86212.6|7
1630363090000|2021-08-30 22:38:10|86262.8|86212.8|86265.6|86215.6|86279|86216.8|86262.3|86204.6|18
1630363100000|2021-08-30 22:38:20|86264.4|86214.4|86263.3|86213.3|86266.5|86216.5|86262.8|86212.8|8
1630363110000|2021-08-30 22:38:30|86262.8|86212.8|86263.5|86213.5|86263.7|86213.7|86262.5|86212.5|9
1630363120000|2021-08-30 22:38:40|86263.8|86213.8|86263.6|86213.6|86264.1|86214.1|86263.4|86213.4|7
1630363130000|2021-08-30 22:38:50|86263.5|86213.5|86264.6|86214.6|86264.6|86214.6|86263.3|86213.3|8
1630363140000|2021-08-30 22:39:00|86263.7|86213.7|86265.1|86215.1|86265.1|86215.1|86262.4|86212.4|9
1630363150000|2021-08-30 22:39:10|86265|86215|86264.7|86214.7|86284.3|86219.5|86264.3|86209.5|7
1630363160000|2021-08-30 22:39:20|86265.1|86215.1|86263|86213|86265.4|86215.4|86263|86213|10
1630363170000|2021-08-30 22:39:30|86263.1|86213.1|86263.5|86213.5|86264|86214|86263.1|86213.1|8
1630363180000|2021-08-30 22:39:40|86263.6|86213.6|86263.6|86213.6|86263.6|86213.6|86263.4|86213.4|3
1630363190000|2021-08-30 22:39:50|86263.5|86213.5|86264.1|86214.1|86264.1|86214.1|86262.4|86212.4|10
1630363200000|2021-08-30 22:40:00|86263.9|86213.9|86267.8|86217.8|86281.5|86217.8|86263.5|86207.2|5
1630363210000|2021-08-30 22:40:10|86267.2|86217.2|86266.1|86216.1|86267.2|86217.2|86265.7|86215.7|7
1630363220000|2021-08-30 22:40:20|86266.3|86216.3|86264.6|86214.6|86266.3|86216.3|86264.6|86214.6|4
1630363230000|2021-08-30 22:40:30|86264.2|86214.2|86264|86214|86264.2|86214.2|86262.7|86212.7|11
1630363240000|2021-08-30 22:40:40|86264.2|86214.2|86263.7|86213.7|86264.2|86214.2|86262.8|86212.8|6
1630363250000|2021-08-30 22:40:50|86264|86214|86262.9|86212.9|86264|86214|86262.8|86212.8|8
1630363260000|2021-08-30 22:41:00|86262.8|86212.8|86265.9|86215.9|86267.2|86217.2|86262.8|86212.8|8
1630363270000|2021-08-30 22:41:10|86265.3|86215.3|86263.3|86213.3|86265.3|86215.3|86263.1|86213.1|6
1630363280000|2021-08-30 22:41:20|86263.5|86213.5|86263.4|86213.4|86263.5|86213.5|86263.3|86213.3|3
1630363290000|2021-08-30 22:41:30|86263.3|86213.3|86263.1|86213.1|86263.6|86213.6|86263|86213|6
1630363300000|2021-08-30 22:41:40|86263.7|86213.7|86263.1|86213.1|86263.9|86213.9|86262.8|86212.8|6
1630363310000|2021-08-30 22:41:50|86263.4|86213.4|86266|86216|86288.8|86216|86263.2|86201.1|6
1630363320000|2021-08-30 22:42:00|86266.4|86216.4|86263.5|86213.5|86266.4|86216.4|86263.3|86213.3|10
1630363330000|2021-08-30 22:42:10|86263.3|86213.3|86263.6|86213.6|86263.6|86213.6|86263.1|86213.1|8
1630363340000|2021-08-30 22:42:20|86263.1|86213.1|86263.4|86213.4|86263.4|86213.4|86263.1|86213.1|4
1630363350000|2021-08-30 22:42:30|86263.3|86213.3|86263.3|86213.3|86263.3|86213.3|86263.2|86213.2|3
1630363360000|2021-08-30 22:42:40|86263.7|86213.7|86263|86213|86263.9|86213.9|86262.8|86212.8|6
1630363370000|2021-08-30 22:42:50|86263.7|86213.7|86266.6|86216.6|86267|86217|86263.7|86213.7|5
1630363380000|2021-08-30 22:43:00|86266.5|86216.5|86263.5|86213.5|86266.5|86216.5|86262.8|86212.8|9
1630363390000|2021-08-30 22:43:10|86263.4|86213.4|86263.5|86213.5|86263.5|86213.5|86263.4|86213.4|2
1630363400000|2021-08-30 22:43:20|86263.6|86213.6|86262.8|86212.8|86263.6|86213.6|86262.6|86212.6|4
1630363410000|2021-08-30 22:43:30|86263|86213|86263.7|86213.7|86263.8|86213.8|86262.8|86212.8|10
1630363420000|2021-08-30 22:43:40|86263.4|86213.4|86268.8|86218.8|86270|86220|86263.4|86213.4|13
1630363430000|2021-08-30 22:43:50|86267.7|86217.7|86269.1|86219.1|86269.1|86219.1|86267.7|86217.7|4
1630363440000|2021-08-30 22:44:00|86269.4|86219.4|86267.6|86217.6|86269.4|86219.4|86267.5|86217.5|7
1630363450000|2021-08-30 22:44:10|86266.2|86216.2|86266.4|86216.4|86267|86217|86266.2|86216.2|10
1630363460000|2021-08-30 22:44:20|86266.1|86216.1|86266.2|86216.2|86266.3|86216.3|86266|86216|5
1630363470000|2021-08-30 22:44:30|86266.3|86216.3|86266|86216|86266.4|86216.4|86266|86216|4
1630363480000|2021-08-30 22:44:40|86281.3|86209.8|86268.6|86218.6|86281.3|86219.8|86267.7|86209.8|8
1630363490000|2021-08-30 22:44:50|86268.2|86218.2|86266.4|86216.4|86268.2|86218.2|86265.9|86215.9|7
1630363500000|2021-08-30 22:45:00|86266.3|86216.3|86266.9|86216.9|86267|86217|86266.2|86216.2|9
1630363510000|2021-08-30 22:45:10|86267|86217|86266.4|86216.4|86267.1|86217.1|86266.4|86216.4|5
1630363520000|2021-08-30 22:45:20|86266.3|86216.3|86266.5|86216.5|86266.5|86216.5|86266.1|86216.1|5
1630363530000|2021-08-30 22:45:30|86266.4|86216.4|86264.5|86214.5|86278.1|86217|86262.3|86205.5|16
1630363540000|2021-08-30 22:45:40|86285.2|86201.8|86263.9|86213.9|86285.2|86216.1|86263.4|86201.8|16
1630363550000|2021-08-30 22:45:50|86264.2|86214.2|86263.2|86213.2|86264.2|86214.2|86262.1|86212.1|7
1630363560000|2021-08-30 22:46:00|86263.3|86213.3|86262.2|86212.2|86265.4|86215.4|86261.5|86211.5|9
1630363570000|2021-08-30 22:46:10|86262.3|86212.3|86259.7|86209.7|86262.3|86212.3|86259.4|86209.4|7
1630363580000|2021-08-30 22:46:20|86260|86210|86261.7|86211.7|86264.4|86214.4|86260|86210|9
1630363590000|2021-08-30 22:46:30|86262|86212|86282|86205|86282|86213|86261.6|86205|8
1630363600000|2021-08-30 22:46:40|86266.7|86216.7|86265.1|86215.1|86266.7|86216.7|86263.6|86213.6|9
1630363610000|2021-08-30 22:46:50|86265.6|86215.6|86263.8|86213.8|86265.6|86215.6|86263.8|86213.8|4
1630363620000|2021-08-30 22:47:00|86263|86213|86263.6|86213.6|86264|86214|86261.7|86211.7|9
1630363630000|2021-08-30 22:47:10|86266.5|86216.5|86261.8|86211.8|86266.5|86216.5|86261.6|86211.6|9
1630363640000|2021-08-30 22:47:20|86261.9|86211.9|86261.7|86211.7|86261.9|86211.9|86261.7|86211.7|3
1630363650000|2021-08-30 22:47:30|86261.8|86211.8|86264.5|86214.5|86271.9|86221.9|86261.8|86211.8|9
1630363660000|2021-08-30 22:47:40|86263.4|86213.4|86260.3|86210.3|86264.2|86214.2|86260.3|86210.3|7
1630363670000|2021-08-30 22:47:50|86260.5|86210.5|86261|86211|86261.1|86211.1|86260.5|86210.5|5
1630363680000|2021-08-30 22:48:00|86260.7|86210.7|86264.6|86214.6|86265|86215|86260.6|86210.6|8
1630363690000|2021-08-30 22:48:10|86265|86215|86259.7|86209.7|86265|86215|86259.2|86209.2|10
1630363700000|2021-08-30 22:48:20|86259.9|86209.9|86263.7|86213.7|86283.8|86215|86259.9|86202.5|7
1630363710000|2021-08-30 22:48:30|86262.3|86212.3|86264.9|86214.9|86270.7|86220.7|86262.3|86212.3|6
1630363720000|2021-08-30 22:48:40|86265.1|86215.1|86262.6|86212.6|86265.1|86215.1|86260.3|86210.3|8
1630363730000|2021-08-30 22:48:50|86262.2|86212.2|86260.7|86210.7|86262.2|86212.2|86260.5|86210.5|3
1630363740000|2021-08-30 22:49:00|86260.5|86210.5|86263|86213|86263.4|86213.4|86259.1|86209.1|8
1630363750000|2021-08-30 22:49:10|86262.4|86212.4|86260.2|86210.2|86262.4|86212.4|86259.5|86209.5|8
1630363760000|2021-08-30 22:49:20|86260.5|86210.5|86261|86211|86263|86213|86256.1|86206.1|16
1630363770000|2021-08-30 22:49:30|86262|86212|86260.8|86210.8|86262.1|86212.1|86260.8|86210.8|10
1630363780000|2021-08-30 22:49:40|86261.1|86211.1|86261|86211|86261.1|86211.1|86260.4|86210.4|4
1630363790000|2021-08-30 22:49:50|86260.9|86210.9|86264.5|86214.5|86266.4|86216.4|86259.8|86209.8|11
1630363800000|2021-08-30 22:50:00|86265.2|86215.2|86260.8|86210.8|86265.2|86215.2|86260.3|86210.3|10
1630363810000|2021-08-30 22:50:10|86260.7|86210.7|86261.9|86211.9|86262.3|86212.3|86259.2|86209.2|13
1630363820000|2021-08-30 22:50:20|86262.3|86212.3|86258.8|86208.8|86262.3|86212.3|86258.5|86208.5|8
1630363830000|2021-08-30 22:50:30|86258.2|86208.2|86260.3|86210.3|86262.2|86212.2|86258.1|86208.1|19
1630363840000|2021-08-30 22:50:40|86260.5|86210.5|86260.3|86210.3|86261.5|86211.5|86260|86210|13
1630363850000|2021-08-30 22:50:50|86260.2|86210.2|86260|86210|86260.5|86210.5|86259.4|86209.4|9
1630363860000|2021-08-30 22:51:00|86259.7|86209.7|86262.9|86212.9|86265.4|86215.4|86259.7|86209.7|5
1630363870000|2021-08-30 22:51:10|86262.3|86212.3|86260.6|86210.6|86279.5|86215.1|86260.5|86204.8|10
1630363880000|2021-08-30 22:51:20|86261.4|86211.4|86260.6|86210.6|86261.4|86211.4|86260.1|86210.1|15
1630363890000|2021-08-30 22:51:30|86260.5|86210.5|86260.9|86210.9|86262.8|86212.8|86260|86210|26
1630363900000|2021-08-30 22:51:40|86260.8|86210.8|86260|86210|86260.9|86210.9|86259.5|86209.5|14
1630363910000|2021-08-30 22:51:50|86260.2|86210.2|86260.8|86210.8|86265|86215|86260.2|86210.2|12
1630363920000|2021-08-30 22:52:00|86259.7|86209.7|86265.3|86215.3|86265.3|86215.3|86259.7|86209.7|8
1630363930000|2021-08-30 22:52:10|86264.5|86214.5|86262|86212|86264.5|86214.5|86261.2|86211.2|9
1630363940000|2021-08-30 22:52:20|86262.2|86212.2|86262.3|86212.3|86265.2|86215.2|86262.2|86212.2|13
1630363950000|2021-08-30 22:52:30|86262.1|86212.1|86259.5|86209.5|86262.5|86212.5|86259.5|86209.5|14
1630363960000|2021-08-30 22:52:40|86259.7|86209.7|86262.4|86212.4|86263.2|86213.2|86258.8|86208.8|16
1630363970000|2021-08-30 22:52:50|86261.4|86211.4|86260.1|86210.1|86261.4|86211.4|86258.7|86208.7|15
1630363980000|2021-08-30 22:53:00|86259.8|86209.8|86262.1|86212.1|86269.9|86219.9|86259.8|86209.8|16
1630363990000|2021-08-30 22:53:10|86263|86213|86259.5|86209.5|86263.4|86213.4|86259|86209|8
1630364000000|2021-08-30 22:53:20|86259.3|86209.3|86259.4|86209.4|86259.5|86209.5|86258.4|86208.4|20
1630364010000|2021-08-30 22:53:30|86259.3|86209.3|86261.8|86211.8|86262.9|86212.9|86259.3|86209.3|19
1630364020000|2021-08-30 22:53:40|86262.1|86212.1|86259.2|86209.2|86262.1|86212.1|86259|86209|16
1630364030000|2021-08-30 22:53:50|86258.9|86208.9|86279|86200.9|86281.7|86210.5|86258.9|86199.1|8
1630364040000|2021-08-30 22:54:00|86264.2|86214.2|86262.5|86212.5|86264.2|86214.2|86261.1|86211.1|17
1630364050000|2021-08-30 22:54:10|86262.6|86212.6|86262|86212|86262.8|86212.8|86261|86211|11
1630364060000|2021-08-30 22:54:20|86262.4|86212.4|86260.1|86210.1|86262.7|86212.7|86259.6|86209.6|13
1630364070000|2021-08-30 22:54:30|86260.5|86210.5|86264.8|86214.8|86266.1|86216.1|86260.5|86210.5|9
1630364080000|2021-08-30 22:54:40|86265.4|86215.4|86261.1|86211.1|86265.4|86215.4|86259.5|86209.5|9
1630364090000|2021-08-30 22:54:50|86260.9|86210.9|86265.3|86215.3|86269|86219|86260.9|86210.9|6
1630364100000|2021-08-30 22:55:00|86265.7|86215.7|86260.3|86210.3|86265.7|86215.7|86259.1|86209.1|15
1630364110000|2021-08-30 22:55:10|86260.4|86210.4|86260.8|86210.8|86260.9|86210.9|86260.4|86210.4|5
1630364120000|2021-08-30 22:55:20|86261.1|86211.1|86261.2|86211.2|86264.3|86214.3|86259.4|86209.4|14
1630364130000|2021-08-30 22:55:30|86259.6|86209.6|86260|86210|86261.4|86211.4|86259.6|86209.6|11
1630364140000|2021-08-30 22:55:40|86260.6|86210.6|86287.8|86200.6|86287.8|86216.2|86259.8|86200.6|9
1630364150000|2021-08-30 22:55:50|86282|86203.4|86261.1|86211.1|86282|86215.1|86261|86203.4|9
1630364160000|2021-08-30 22:56:00|86261.9|86211.9|86261.1|86211.1|86263.4|86213.4|86261.1|86211.1|9
1630364170000|2021-08-30 22:56:10|86261.5|86211.5|86259.8|86209.8|86261.7|86211.7|86259.8|86209.8|7
1630364180000|2021-08-30 22:56:20|86259.7|86209.7|86259.4|86209.4|86264.6|86214.6|86259.1|86209.1|13
1630364190000|2021-08-30 22:56:30|86259.5|86209.5|86259.2|86209.2|86261.7|86211.7|86258.3|86208.3|21
1630364200000|2021-08-30 22:56:40|86259.4|86209.4|86261.8|86211.8|86264.3|86214.3|86259.3|86209.3|20
1630364210000|2021-08-30 22:56:50|86262.5|86212.5|86260.7|86210.7|86262.5|86212.5|86260.6|86210.6|13
1630364220000|2021-08-30 22:57:00|86260.6|86210.6|86258.5|86208.5|86260.6|86210.6|86257.6|86207.6|11
1630364230000|2021-08-30 22:57:10|86258.4|86208.4|86259.5|86209.5|86262.7|86212.7|86258.4|86208.4|9
1630364240000|2021-08-30 22:57:20|86257.9|86207.9|86256.9|86206.9|86258.1|86208.1|86256.5|86206.5|8
1630364250000|2021-08-30 22:57:30|86257|86207|86264.3|86214.3|86265.3|86215.3|86257|86207|10
1630364260000|2021-08-30 22:57:40|86263.4|86213.4|86257.9|86207.9|86263.7|86213.7|86257.7|86207.7|9
1630364270000|2021-08-30 22:57:50|86258.7|86208.7|86251.6|86201.6|86268.6|86209.1|86251.6|86198.6|10
1630364280000|2021-08-30 22:58:00|86251.3|86201.3|86248.7|86198.7|86251.3|86201.3|86248.7|86198.7|9
1630364290000|2021-08-30 22:58:10|86247.7|86197.7|86253.5|86203.5|86253.5|86203.5|86247.7|86197.7|9
1630364300000|2021-08-30 22:58:20|86253.1|86203.1|86250|86200|86253.1|86203.1|86250|86200|12
1630364310000|2021-08-30 22:58:30|86248.1|86198.1|86250.5|86200.5|86252.7|86202.7|86248.1|86198.1|10
1630364320000|2021-08-30 22:58:40|86250.4|86200.4|86251|86201|86253.1|86203.1|86250|86200|15
1630364330000|2021-08-30 22:58:50|86250.5|86200.5|86253.4|86203.4|86254.2|86204.2|86249.9|86199.9|17
1630364340000|2021-08-30 22:59:00|86253.6|86203.6|86252.7|86202.7|86254.3|86204.3|86251.8|86201.8|15
1630364350000|2021-08-30 22:59:10|86253.3|86203.3|86256.5|86206.5|86257.2|86207.2|86250.8|86200.8|24
1630364360000|2021-08-30 22:59:20|86255.3|86205.3|86256.7|86206.7|86259.1|86209.1|86253.7|86203.7|50
1630364370000|2021-08-30 22:59:30|86256.9|86206.9|86254.2|86204.2|86257.9|86207.9|86252.4|86202.4|27
1630364380000|2021-08-30 22:59:40|86254.4|86204.4|86280.8|86230.8|86288.9|86232.9|86253.9|86203.9|20
1630364390000|2021-08-30 22:59:50|86281.1|86231.1|86278.3|86228.3|86284.1|86234.1|86277.4|86227.4|20
1630364400000|2021-08-30 23:00:00|86278.2|86228.2|86275.7|86225.7|86280.4|86230.4|86275.3|86225.3|28
1630364410000|2021-08-30 23:00:10|86275.6|86225.6|86272.9|86222.9|86275.6|86225.6|86272.8|86222.8|17
1630364420000|2021-08-30 23:00:20|86277.3|86227.3|86277.5|86227.5|86279.1|86229.1|86274.9|86224.9|15
1630364430000|2021-08-30 23:00:30|86276.7|86226.7|86274.3|86224.3|86278.5|86228.5|86273.1|86223.1|20
1630364440000|2021-08-30 23:00:40|86274.2|86224.2|86274.7|86224.7|86277.2|86227.2|86274.2|86224.2|25
1630364450000|2021-08-30 23:00:50|86274.8|86224.8|86273.1|86223.1|86275.3|86225.3|86271.9|86221.9|10
1630364460000|2021-08-30 23:01:00|86273|86223|86265.8|86215.8|86274.1|86224.1|86265.7|86215.7|30
1630364470000|2021-08-30 23:01:10|86264.8|86214.8|86271.2|86221.2|86273.6|86223.6|86264.8|86214.8|15
1630364480000|2021-08-30 23:01:20|86270.5|86220.5|86272.2|86222.2|86272.7|86222.7|86268.2|86218.2|14
1630364490000|2021-08-30 23:01:30|86271.5|86221.5|86267.6|86217.6|86271.5|86221.5|86267.4|86217.4|19
1630364500000|2021-08-30 23:01:40|86267.8|86217.8|86271.2|86221.2|86272.3|86222.3|86267.8|86217.8|8
1630364510000|2021-08-30 23:01:50|86270.5|86220.5|86275.7|86225.7|86277.1|86227.1|86269|86219|15
1630364520000|2021-08-30 23:02:00|86274.6|86224.6|86268.8|86218.8|86274.6|86224.6|86268.7|86218.7|12
1630364530000|2021-08-30 23:02:10|86268.6|86218.6|86273.1|86223.1|86275.1|86225.1|86268.2|86218.2|12
1630364540000|2021-08-30 23:02:20|86272.3|86222.3|86269.6|86219.6|86272.3|86222.3|86268.1|86218.1|12
1630364550000|2021-08-30 23:02:30|86269.8|86219.8|86269.7|86219.7|86270.2|86220.2|86269.3|86219.3|10
1630364560000|2021-08-30 23:02:40|86270.1|86220.1|86271|86221|86275.5|86225.5|86269.9|86219.9|10
1630364570000|2021-08-30 23:02:50|86271.3|86221.3|86270.2|86220.2|86273.1|86223.1|86270.1|86220.1|6
1630364580000|2021-08-30 23:03:00|86270.3|86220.3|86270.1|86220.1|86270.7|86220.7|86269.6|86219.6|10
1630364590000|2021-08-30 23:03:10|86269.4|86219.4|86273.2|86223.2|86276.3|86226.3|86269.4|86219.4|19
1630364600000|2021-08-30 23:03:20|86272.9|86222.9|86269|86219|86272.9|86222.9|86267.7|86217.7|12
1630364610000|2021-08-30 23:03:30|86268.7|86218.7|86271.1|86221.1|86272|86222|86266.9|86216.9|19
1630364620000|2021-08-30 23:03:40|86271.4|86221.4|86270.2|86220.2|86272.8|86222.8|86269.5|86219.5|17
1630364630000|2021-08-30 23:03:50|86271.1|86221.1|86279|86229|86279.2|86229.2|86269.5|86219.5|12
1630364640000|2021-08-30 23:04:00|86277.7|86227.7|86272.7|86222.7|86277.7|86227.7|86271.7|86221.7|18
1630364650000|2021-08-30 23:04:10|86273.3|86223.3|86272.7|86222.7|86273.3|86223.3|86270.2|86220.2|12
1630364660000|2021-08-30 23:04:20|86272.2|86222.2|86271.8|86221.8|86272.2|86222.2|86270.6|86220.6|9
1630364670000|2021-08-30 23:04:30|86271|86221|86271.3|86221.3|86273.3|86223.3|86271|86221|12
1630364680000|2021-08-30 23:04:40|86271.7|86221.7|86271.6|86221.6|86274.1|86224.1|86271.1|86221.1|9
1630364690000|2021-08-30 23:04:50|86270.8|86220.8|86274.6|86224.6|86276.4|86226.4|86270.8|86220.8|9
1630364700000|2021-08-30 23:05:00|86274.8|86224.8|86292.8|86242.8|86300.2|86250.2|86272|86222|49
1630364710000|2021-08-30 23:05:10|86292.9|86242.9|86294.3|86244.3|86294.4|86244.4|86292.8|86242.8|16
1630364720000|2021-08-30 23:05:20|86294.2|86244.2|86298.8|86248.8|86299.7|86249.7|86293.3|86243.3|14
1630364730000|2021-08-30 23:05:30|86299.1|86249.1|86296|86246|86299.1|86249.1|86295.8|86245.8|16
1630364740000|2021-08-30 23:05:40|86294.1|86244.1|86293.7|86243.7|86294.2|86244.2|86293.1|86243.1|12
1630364750000|2021-08-30 23:05:50|86293.9|86243.9|86295.3|86245.3|86296.2|86246.2|86293.6|86243.6|14
1630364760000|2021-08-30 23:06:00|86295.5|86245.5|86294.7|86244.7|86295.5|86245.5|86294.4|86244.4|17
1630364770000|2021-08-30 23:06:10|86294.8|86244.8|86300.3|86250.3|86301.4|86251.4|86294.8|86244.8|22
1630364780000|2021-08-30 23:06:20|86300.2|86250.2|86298.8|86248.8|86301.8|86251.8|86298.8|86248.8|10
1630364790000|2021-08-30 23:06:30|86298.7|86248.7|86297.2|86247.2|86303.3|86253.3|86297.2|86247.2|14
1630364800000|2021-08-30 23:06:40|86297.4|86247.4|86297.1|86247.1|86298.4|86248.4|86295.5|86245.5|10
1630364810000|2021-08-30 23:06:50|86296.6|86246.6|86295.8|86245.8|86298.8|86248.8|86293.7|86243.7|15
1630364820000|2021-08-30 23:07:00|86296.5|86246.5|86297|86247|86297.2|86247.2|86295.7|86245.7|8
1630364830000|2021-08-30 23:07:10|86296.8|86246.8|86299.9|86249.9|86305.4|86255.4|86296.5|86246.5|7
1630364840000|2021-08-30 23:07:20|86300|86250|86301.3|86251.3|86303.5|86253.5|86300|86250|22
1630364850000|2021-08-30 23:07:30|86302.1|86252.1|86303.2|86253.2|86303.8|86253.8|86297|86247|23
1630364860000|2021-08-30 23:07:40|86303.3|86253.3|86300.1|86250.1|86314.5|86253.3|86299.8|86239.1|10
1630364870000|2021-08-30 23:07:50|86300.4|86250.4|86303.6|86253.6|86303.7|86253.7|86300.4|86250.4|17
1630364880000|2021-08-30 23:08:00|86303.1|86253.1|86300.7|86250.7|86303.1|86253.1|86300.7|86250.7|15
1630364890000|2021-08-30 23:08:10|86300.4|86250.4|86306.2|86256.2|86307.8|86257.8|86300.4|86250.4|24
1630364900000|2021-08-30 23:08:20|86306.5|86256.5|86304.3|86254.3|86306.9|86256.9|86304.2|86254.2|11
1630364910000|2021-08-30 23:08:30|86304.4|86254.4|86302.3|86252.3|86307.8|86257.8|86302.3|86252.3|19
1630364920000|2021-08-30 23:08:40|86302.5|86252.5|86301.5|86251.5|86302.9|86252.9|86301.5|86251.5|13
1630364930000|2021-08-30 23:08:50|86301|86251|86314.6|86239.7|86314.6|86259|86301|86239.7|16
1630364940000|2021-08-30 23:09:00|86302.1|86252.1|86301.7|86251.7|86302.1|86252.1|86300.7|86250.7|10
1630364950000|2021-08-30 23:09:10|86301.2|86251.2|86304|86254|86308.8|86258.8|86301.2|86251.2|11
1630364960000|2021-08-30 23:09:20|86303.4|86253.4|86306.3|86256.3|86306.7|86256.7|86302.8|86252.8|15
1630364970000|2021-08-30 23:09:30|86306|86256|86305.4|86255.4|86306.8|86256.8|86304.3|86254.3|12
1630364980000|2021-08-30 23:09:40|86304.8|86254.8|86304.9|86254.9|86305.4|86255.4|86304.8|86254.8|7
1630364990000|2021-08-30 23:09:50|86304.8|86254.8|86313.2|86263.2|86313.5|86263.5|86304.8|86254.8|10
1630365000000|2021-08-30 23:10:00|86310.6|86260.6|86309.5|86259.5|86311.1|86261.1|86307.9|86257.9|19
1630365010000|2021-08-30 23:10:10|86310|86260|86306.4|86256.4|86310|86260|86306|86256|7
1630365020000|2021-08-30 23:10:20|86306.3|86256.3|86307.5|86257.5|86308.5|86258.5|86305.7|86255.7|8
1630365030000|2021-08-30 23:10:30|86306.5|86256.5|86305.8|86255.8|86307.9|86257.9|86305|86255|12
1630365040000|2021-08-30 23:10:40|86305.2|86255.2|86310.6|86260.6|86312.9|86262.9|86305.2|86255.2|20
1630365050000|2021-08-30 23:10:50|86310.5|86260.5|86308|86258|86310.5|86260.5|86305.3|86255.3|35
1630365060000|2021-08-30 23:11:00|86306.8|86256.8|86308.4|86258.4|86308.6|86258.6|86305.7|86255.7|45
1630365070000|2021-08-30 23:11:10|86307.9|86257.9|86303.7|86253.7|86307.9|86257.9|86302.1|86252.1|40
1630365080000|2021-08-30 23:11:20|86304.9|86254.9|86299.7|86249.7|86304.9|86254.9|86299.5|86249.5|28
1630365090000|2021-08-30 23:11:30|86299.3|86249.3|86305.1|86255.1|86305.1|86255.1|86299.3|86249.3|13
1630365100000|2021-08-30 23:11:40|86305|86255|86307.3|86257.3|86308.3|86258.3|86304.9|86254.9|21
1630365110000|2021-08-30 23:11:50|86307.4|86257.4|86306.9|86256.9|86307.8|86257.8|86303.2|86253.2|41
1630365120000|2021-08-30 23:12:00|86306.8|86256.8|86299.5|86249.5|86306.8|86256.8|86299.2|86249.2|29
1630365130000|2021-08-30 23:12:10|86299.4|86249.4|86302|86252|86305.6|86255.6|86299.4|86249.4|23
1630365140000|2021-08-30 23:12:20|86301.2|86251.2|86305.9|86255.9|86305.9|86255.9|86300.7|86250.7|28
1630365150000|2021-08-30 23:12:30|86305.8|86255.8|86308.5|86258.5|86308.9|86258.9|86305.1|86255.1|64
1630365160000|2021-08-30 23:12:40|86306.8|86256.8|86305.8|86255.8|86309.6|86259.6|86305.7|86255.7|58
1630365170000|2021-08-30 23:12:50|86305.5|86255.5|86305.5|86255.5|86306.8|86256.8|86304.8|86254.8|34
1630365180000|2021-08-30 23:13:00|86305.7|86255.7|86304|86254|86306.7|86256.7|86301.9|86251.9|32
1630365190000|2021-08-30 23:13:10|86304.8|86254.8|86303.5|86253.5|86305.8|86255.8|86302.4|86252.4|30
1630365200000|2021-08-30 23:13:20|86303.9|86253.9|86305.2|86255.2|86306.2|86256.2|86302.6|86252.6|46
1630365210000|2021-08-30 23:13:30|86305.1|86255.1|86305|86255|86305.8|86255.8|86304.3|86254.3|15
1630365220000|2021-08-30 23:13:40|86304.4|86254.4|86304.4|86254.4|86306|86256|86304.2|86254.2|34
1630365230000|2021-08-30 23:13:50|86304.7|86254.7|86300.9|86250.9|86307.4|86257.4|86295.7|86245.7|53
1630365240000|2021-08-30 23:14:00|86301.7|86251.7|86293.7|86243.7|86301.7|86251.7|86293.4|86243.4|15
1630365250000|2021-08-30 23:14:10|86294.5|86244.5|86302.9|86252.9|86303.4|86253.4|86294.3|86244.3|34
1630365260000|2021-08-30 23:14:20|86303.1|86253.1|86303.3|86253.3|86303.6|86253.6|86295.3|86245.3|38
1630365270000|2021-08-30 23:14:30|86303|86253|86304.9|86254.9|86307.6|86257.6|86302.7|86252.7|36
1630365280000|2021-08-30 23:14:40|86304.7|86254.7|86304.4|86254.4|86304.9|86254.9|86303.1|86253.1|31
1630365290000|2021-08-30 23:14:50|86304.7|86254.7|86297.6|86247.6|86306.6|86256.6|86295.7|86245.7|33
1630365300000|2021-08-30 23:15:00|86300.2|86250.2|86302.6|86252.6|86304.2|86254.2|86298.4|86248.4|33
1630365310000|2021-08-30 23:15:10|86302.7|86252.7|86302.5|86252.5|86304.4|86254.4|86301.7|86251.7|30
1630365320000|2021-08-30 23:15:20|86302.4|86252.4|86308|86258|86310.5|86260.5|86302.4|86252.4|41
1630365330000|2021-08-30 23:15:30|86307.5|86257.5|86310.5|86260.5|86311.5|86261.5|86305.7|86255.7|41
1630365340000|2021-08-30 23:15:40|86310.1|86260.1|86310.9|86260.9|86311.3|86261.3|86307.8|86257.8|57
1630365350000|2021-08-30 23:15:50|86310.8|86260.8|86307.6|86257.6|86311.7|86261.7|86304.5|86254.5|44
1630365360000|2021-08-30 23:16:00|86308|86258|86311.1|86261.1|86313.5|86263.5|86306.5|86256.5|74
1630365370000|2021-08-30 23:16:10|86312.4|86262.4|86311|86261|86312.9|86262.9|86308|86258|70
1630365380000|2021-08-30 23:16:20|86311.7|86261.7|86313|86263|86315.1|86265.1|86309.7|86259.7|53
1630365390000|2021-08-30 23:16:30|86313.1|86263.1|86314|86264|86315.2|86265.2|86311.8|86261.8|51
1630365400000|2021-08-30 23:16:40|86314.1|86264.1|86312.1|86262.1|86316.1|86266.1|86312|86262|52
1630365410000|2021-08-30 23:16:50|86311.8|86261.8|86312|86262|86312.4|86262.4|86309|86259|42
1630365420000|2021-08-30 23:17:00|86310.6|86260.6|86312.3|86262.3|86312.6|86262.6|86309|86259|44
1630365430000|2021-08-30 23:17:10|86312.1|86262.1|86310.4|86260.4|86315.3|86265.3|86309.4|86259.4|38
1630365440000|2021-08-30 23:17:20|86310.8|86260.8|86312.3|86262.3|86315.3|86265.3|86310.1|86260.1|44
1630365450000|2021-08-30 23:17:30|86312.7|86262.7|86312.1|86262.1|86313.6|86263.6|86310.4|86260.4|37
1630365460000|2021-08-30 23:17:40|86312.2|86262.2|86310|86260|86313.1|86263.1|86309.3|86259.3|43
1630365470000|2021-08-30 23:17:50|86309.8|86259.8|86311.1|86261.1|86314.7|86264.7|86309|86259|40
1630365480000|2021-08-30 23:18:00|86310.8|86260.8|86309.4|86259.4|86313.8|86263.8|86309.1|86259.1|40
1630365490000|2021-08-30 23:18:10|86309.6|86259.6|86313.2|86263.2|86316|86266|86308|86258|67
1630365500000|2021-08-30 23:18:20|86310.9|86260.9|86308.1|86258.1|86310.9|86260.9|86307.8|86257.8|21
1630365510000|2021-08-30 23:18:30|86308.4|86258.4|86315.7|86265.7|86315.7|86265.7|86308.4|86258.4|11
1630365520000|2021-08-30 23:18:40|86316.1|86266.1|86314.1|86264.1|86316.7|86266.7|86313.3|86263.3|14
1630365530000|2021-08-30 23:18:50|86314.2|86264.2|86314.3|86264.3|86314.4|86264.4|86314.1|86264.1|7
1630365540000|2021-08-30 23:19:00|86314.2|86264.2|86317.8|86267.8|86320.2|86270.2|86314|86264|11
1630365550000|2021-08-30 23:19:10|86320|86270|86314.9|86264.9|86320|86270|86314.9|86264.9|9
1630365560000|2021-08-30 23:19:20|86315.5|86265.5|86315.1|86265.1|86315.5|86265.5|86314.9|86264.9|8
1630365570000|2021-08-30 23:19:30|86315.4|86265.4|86315.8|86265.8|86320|86270|86315.4|86265.4|8
1630365580000|2021-08-30 23:19:40|86315.2|86265.2|86315.5|86265.5|86316.1|86266.1|86315.2|86265.2|9
1630365590000|2021-08-30 23:19:50|86314.9|86264.9|86315.9|86265.9|86317.2|86267.2|86314.9|86264.9|17
1630365600000|2021-08-30 23:20:00|86314.9|86264.9|86315.1|86265.1|86315.4|86265.4|86314|86264|13
1630365610000|2021-08-30 23:20:10|86315.2|86265.2|86314.4|86264.4|86315.2|86265.2|86313.5|86263.5|11
1630365620000|2021-08-30 23:20:20|86314.9|86264.9|86316.9|86266.9|86320.6|86270.6|86314.9|86264.9|11
1630365630000|2021-08-30 23:20:30|86314.9|86264.9|86314.8|86264.8|86315.3|86265.3|86314.8|86264.8|10
1630365640000|2021-08-30 23:20:40|86315.2|86265.2|86315|86265|86316.8|86266.8|86314|86264|12
1630365650000|2021-08-30 23:20:50|86314.5|86264.5|86314.6|86264.6|86315.3|86265.3|86314.4|86264.4|6
1630365660000|2021-08-30 23:21:00|86315.2|86265.2|86317.5|86267.5|86321.9|86271.9|86314.4|86264.4|10
1630365670000|2021-08-30 23:21:10|86318|86268|86317.6|86267.6|86321.1|86271.1|86317.4|86267.4|12
1630365680000|2021-08-30 23:21:20|86317.5|86267.5|86314.4|86264.4|86317.5|86267.5|86314.4|86264.4|10
1630365690000|2021-08-30 23:21:30|86312.9|86262.9|86315.7|86265.7|86318.4|86268.4|86312.9|86262.9|5
1630365700000|2021-08-30 23:21:40|86316.5|86266.5|86316.8|86266.8|86318.1|86268.1|86315.9|86265.9|11
1630365710000|2021-08-30 23:21:50|86317.3|86267.3|86318|86268|86322.1|86272.1|86315.8|86265.8|22
1630365720000|2021-08-30 23:22:00|86317.3|86267.3|86317.8|86267.8|86317.8|86267.8|86316.8|86266.8|11
1630365730000|2021-08-30 23:22:10|86317.9|86267.9|86316.8|86266.8|86321|86271|86315.7|86265.7|24
1630365740000|2021-08-30 23:22:20|86316.7|86266.7|86309.3|86259.3|86316.7|86266.7|86309.3|86259.3|9
1630365750000|2021-08-30 23:22:30|86309.7|86259.7|86311.9|86261.9|86315|86265|86309.7|86259.7|54
1630365760000|2021-08-30 23:22:40|86312.1|86262.1|86311.6|86261.6|86315.2|86265.2|86310.4|86260.4|57
1630365770000|2021-08-30 23:22:50|86312.2|86262.2|86311.9|86261.9|86314.3|86264.3|86309|86259|53
1630365780000|2021-08-30 23:23:00|86311.2|86261.2|86313|86263|86315|86265|86310.6|86260.6|61
1630365790000|2021-08-30 23:23:10|86313.2|86263.2|86311.9|86261.9|86314.8|86264.8|86310.8|86260.8|64
1630365800000|2021-08-30 23:23:20|86312.4|86262.4|86312.1|86262.1|86315|86265|86311.5|86261.5|51
1630365810000|2021-08-30 23:23:30|86312.3|86262.3|86311.1|86261.1|86316.6|86266.6|86308.9|86258.9|58
1630365820000|2021-08-30 23:23:40|86313|86263|86312.8|86262.8|86316.7|86266.7|86310.8|86260.8|67
1630365830000|2021-08-30 23:23:50|86313.4|86263.4|86314.5|86264.5|86316|86266|86309.8|86259.8|53
1630365840000|2021-08-30 23:24:00|86314.6|86264.6|86314.6|86264.6|86316.2|86266.2|86310.9|86260.9|64
1630365850000|2021-08-30 23:24:10|86315.1|86265.1|86311.1|86261.1|86316.6|86266.6|86306.9|86256.9|61
1630365860000|2021-08-30 23:24:20|86310.8|86260.8|86312.2|86262.2|86314.4|86264.4|86308.3|86258.3|56
1630365870000|2021-08-30 23:24:30|86312|86262|86314.9|86264.9|86316.5|86266.5|86308.1|86258.1|60
1630365880000|2021-08-30 23:24:40|86313.9|86263.9|86315.9|86265.9|86316.7|86266.7|86312.6|86262.6|57
1630365890000|2021-08-30 23:24:50|86315.2|86265.2|86314.6|86264.6|86316.5|86266.5|86312.6|86262.6|69
1630365900000|2021-08-30 23:25:00|86314.3|86264.3|86310.6|86260.6|86316.8|86266.8|86310.3|86260.3|68
1630365910000|2021-08-30 23:25:10|86310.3|86260.3|86309.5|86259.5|86314.4|86264.4|86309.3|86259.3|65
1630365920000|2021-08-30 23:25:20|86309.2|86259.2|86304.2|86254.2|86312.9|86262.9|86304.2|86254.2|30
1630365930000|2021-08-30 23:25:30|86305|86255|86312.1|86262.1|86312.4|86262.4|86304.7|86254.7|42
1630365940000|2021-08-30 23:25:40|86314.9|86264.9|86315.7|86265.7|86318|86268|86314|86264|24
1630365950000|2021-08-30 23:25:50|86316.6|86266.6|86316.3|86266.3|86316.9|86266.9|86316|86266|14
1630365960000|2021-08-30 23:26:00|86320.3|86270.3|86318.4|86268.4|86320.4|86270.4|86317.8|86267.8|12
1630365970000|2021-08-30 23:26:10|86317.5|86267.5|86315|86265|86317.5|86267.5|86314.6|86264.6|8
1630365980000|2021-08-30 23:26:20|86319.3|86269.3|86315.2|86265.2|86319.3|86269.3|86313.7|86263.7|6
1630365990000|2021-08-30 23:26:30|86314.8|86264.8|86314.5|86264.5|86315.4|86265.4|86314.4|86264.4|19
1630366000000|2021-08-30 23:26:40|86314.4|86264.4|86319|86269|86322.1|86272.1|86314.2|86264.2|10
1630366010000|2021-08-30 23:26:50|86319.5|86269.5|86316.7|86266.7|86319.5|86269.5|86316.3|86266.3|6
1630366020000|2021-08-30 23:27:00|86316.5|86266.5|86311.5|86261.5|86317.5|86267.5|86311.3|86261.3|20
1630366030000|2021-08-30 23:27:10|86311.4|86261.4|86311.3|86261.3|86311.4|86261.4|86310.6|86260.6|5
1630366040000|2021-08-30 23:27:20|86311.9|86261.9|86313.8|86263.8|86314.1|86264.1|86310.9|86260.9|9
1630366050000|2021-08-30 23:27:30|86315.2|86265.2|86314.2|86264.2|86316.2|86266.2|86313.8|86263.8|14
1630366060000|2021-08-30 23:27:40|86315|86265|86311.6|86261.6|86315|86265|86310.8|86260.8|11
1630366070000|2021-08-30 23:27:50|86311.9|86261.9|86315.7|86265.7|86317.8|86267.8|86311.7|86261.7|9
1630366080000|2021-08-30 23:28:00|86315.1|86265.1|86313.2|86263.2|86315.7|86265.7|86313.1|86263.1|10
1630366090000|2021-08-30 23:28:10|86313.3|86263.3|86310.4|86260.4|86313.3|86263.3|86307.7|86257.7|25
1630366100000|2021-08-30 23:28:20|86311.1|86261.1|86310.6|86260.6|86311.1|86261.1|86309|86259|10
1630366110000|2021-08-30 23:28:30|86310.5|86260.5|86310.3|86260.3|86310.5|86260.5|86309.4|86259.4|24
1630366120000|2021-08-30 23:28:40|86309.6|86259.6|86308.6|86258.6|86311.8|86261.8|86307.7|86257.7|51
1630366130000|2021-08-30 23:28:50|86308.4|86258.4|86303.1|86253.1|86308.7|86258.7|86303.1|86253.1|42
1630366140000|2021-08-30 23:29:00|86303.3|86253.3|86305.6|86255.6|86305.8|86255.8|86302.6|86252.6|19
1630366150000|2021-08-30 23:29:10|86306.6|86256.6|86307.7|86257.7|86308.1|86258.1|86305.2|86255.2|22
1630366160000|2021-08-30 23:29:20|86308.7|86258.7|86311.7|86261.7|86314.1|86264.1|86308.5|86258.5|18
1630366170000|2021-08-30 23:29:30|86311.3|86261.3|86313.2|86263.2|86313.2|86263.2|86311.3|86261.3|14
1630366180000|2021-08-30 23:29:40|86313|86263|86309.6|86259.6|86313|86263|86309.6|86259.6|14
1630366190000|2021-08-30 23:29:50|86309.2|86259.2|86309.2|86259.2|86311.3|86261.3|86308.8|86258.8|26
1630366200000|2021-08-30 23:30:00|86308.8|86258.8|86310.1|86260.1|86312|86262|86308.1|86258.1|37
1630366210000|2021-08-30 23:30:10|86310.9|86260.9|86311|86261|86311.3|86261.3|86309.2|86259.2|30
1630366220000|2021-08-30 23:30:20|86311.4|86261.4|86313.3|86263.3|86318.9|86268.9|86311.4|86261.4|11
1630366230000|2021-08-30 23:30:30|86314.1|86264.1|86312.7|86262.7|86314.3|86264.3|86312.7|86262.7|19
1630366240000|2021-08-30 23:30:40|86312.9|86262.9|86312.4|86262.4|86315.8|86265.8|86312.4|86262.4|9
1630366250000|2021-08-30 23:30:50|86307.8|86257.8|86311.6|86261.6|86312.9|86262.9|86307.8|86257.8|25
1630366260000|2021-08-30 23:31:00|86311.2|86261.2|86311.4|86261.4|86311.7|86261.7|86308.8|86258.8|17
1630366270000|2021-08-30 23:31:10|86313|86263|86311.6|86261.6|86314.1|86264.1|86310|86260|24
1630366280000|2021-08-30 23:31:20|86311.1|86261.1|86311.8|86261.8|86311.8|86261.8|86311|86261|10
1630366290000|2021-08-30 23:31:30|86312|86262|86313.1|86263.1|86316.8|86266.8|86311.5|86261.5|11
1630366300000|2021-08-30 23:31:40|86311.4|86261.4|86312|86262|86313.8|86263.8|86311.4|86261.4|9
1630366310000|2021-08-30 23:31:50|86311.9|86261.9|86312.1|86262.1|86312.3|86262.3|86310.2|86260.2|8
1630366320000|2021-08-30 23:32:00|86310.5|86260.5|86315.5|86265.5|86315.5|86265.5|86310.5|86260.5|22
1630366330000|2021-08-30 23:32:10|86314.4|86264.4|86311.6|86261.6|86315.5|86265.5|86311.6|86261.6|16
1630366340000|2021-08-30 23:32:20|86311.8|86261.8|86310.1|86260.1|86313.5|86263.5|86309.6|86259.6|40
1630366350000|2021-08-30 23:32:30|86309.8|86259.8|86309.1|86259.1|86312.4|86262.4|86308.6|86258.6|53
1630366360000|2021-08-30 23:32:40|86309.4|86259.4|86309|86259|86311.1|86261.1|86308.2|86258.2|35
1630366370000|2021-08-30 23:32:50|86309.8|86259.8|86305.1|86255.1|86310.4|86260.4|86304.3|86254.3|29
1630366380000|2021-08-30 23:33:00|86305.2|86255.2|86306.3|86256.3|86307.2|86257.2|86305.1|86255.1|26
1630366390000|2021-08-30 23:33:10|86306.4|86256.4|86307.1|86257.1|86310.8|86260.8|86305.7|86255.7|24
1630366400000|2021-08-30 23:33:20|86307|86257|86308.8|86258.8|86311.4|86261.4|86307|86257|32
1630366410000|2021-08-30 23:33:30|86308.2|86258.2|86307.4|86257.4|86309.8|86259.8|86306.6|86256.6|28
1630366420000|2021-08-30 23:33:40|86308.2|86258.2|86309.3|86259.3|86310.3|86260.3|86306.2|86256.2|39
1630366430000|2021-08-30 23:33:50|86309.8|86259.8|86306.8|86256.8|86309.8|86259.8|86305|86255|24
1630366440000|2021-08-30 23:34:00|86306.9|86256.9|86309.6|86259.6|86311.5|86261.5|86306.5|86256.5|29
1630366450000|2021-08-30 23:34:10|86309|86259|86308.7|86258.7|86309.5|86259.5|86307.1|86257.1|32
1630366460000|2021-08-30 23:34:20|86308.6|86258.6|86304.8|86254.8|86308.6|86258.6|86303.1|86253.1|32
1630366470000|2021-08-30 23:34:30|86303|86253|86311.2|86261.2|86312|86262|86303|86253|15
1630366480000|2021-08-30 23:34:40|86308.9|86258.9|86310.4|86260.4|86310.7|86260.7|86308.9|86258.9|10
1630366490000|2021-08-30 23:34:50|86310.5|86260.5|86313.9|86263.9|86314.8|86264.8|86310.2|86260.2|8
1630366500000|2021-08-30 23:35:00|86314|86264|86314.5|86264.5|86315.4|86265.4|86310.1|86260.1|15
1630366510000|2021-08-30 23:35:10|86313.9|86263.9|86312.6|86262.6|86313.9|86263.9|86312.2|86262.2|10
1630366520000|2021-08-30 23:35:20|86312.9|86262.9|86311.1|86261.1|86312.9|86262.9|86310.7|86260.7|9
1630366530000|2021-08-30 23:35:30|86311.2|86261.2|86312.2|86262.2|86312.7|86262.7|86311.2|86261.2|15
1630366540000|2021-08-30 23:35:40|86311.7|86261.7|86315.4|86265.4|86315.8|86265.8|86311.7|86261.7|24
1630366550000|2021-08-30 23:35:50|86314.8|86264.8|86314.6|86264.6|86314.8|86264.8|86314.2|86264.2|9
1630366560000|2021-08-30 23:36:00|86314.7|86264.7|86314.8|86264.8|86318.8|86268.8|86314.1|86264.1|21
1630366570000|2021-08-30 23:36:10|86314.4|86264.4|86310.7|86260.7|86314.4|86264.4|86310.4|86260.4|20
1630366580000|2021-08-30 23:36:20|86311.1|86261.1|86312.7|86262.7|86313|86263|86309.7|86259.7|7
1630366590000|2021-08-30 23:36:30|86312.6|86262.6|86312|86262|86313.2|86263.2|86311.6|86261.6|11
1630366600000|2021-08-30 23:36:40|86313.9|86263.9|86310.7|86260.7|86317.5|86267.5|86310.7|86260.7|15
1630366610000|2021-08-30 23:36:50|86311.3|86261.3|86313.8|86263.8|86317.5|86267.5|86310.2|86260.2|16
1630366620000|2021-08-30 23:37:00|86313.2|86263.2|86313.4|86263.4|86314.2|86264.2|86312.7|86262.7|30
1630366630000|2021-08-30 23:37:10|86313.3|86263.3|86312.3|86262.3|86315.7|86265.7|86310.8|86260.8|28
1630366640000|2021-08-30 23:37:20|86310.9|86260.9|86310.4|86260.4|86311.4|86261.4|86309.4|86259.4|16
1630366650000|2021-08-30 23:37:30|86311.6|86261.6|86309.3|86259.3|86311.6|86261.6|86307.4|86257.4|28
1630366660000|2021-08-30 23:37:40|86309.7|86259.7|86312.2|86262.2|86312.2|86262.2|86307.3|86257.3|36
1630366670000|2021-08-30 23:37:50|86311.6|86261.6|86311.6|86261.6|86311.8|86261.8|86308.6|86258.6|9
1630366680000|2021-08-30 23:38:00|86311.3|86261.3|86309.3|86259.3|86311.4|86261.4|86308.7|86258.7|26
1630366690000|2021-08-30 23:38:10|86315|86265|86309.9|86259.9|86315|86265|86306.4|86256.4|24
1630366700000|2021-08-30 23:38:20|86310.6|86260.6|86307.2|86257.2|86312.3|86262.3|86306.6|86256.6|27
1630366710000|2021-08-30 23:38:30|86307.3|86257.3|86308.9|86258.9|86309.3|86259.3|86306|86256|30
1630366720000|2021-08-30 23:38:40|86308.5|86258.5|86307.6|86257.6|86310.4|86260.4|86307.3|86257.3|27
1630366730000|2021-08-30 23:38:50|86308|86258|86307.2|86257.2|86309.4|86259.4|86306.5|86256.5|36
1630366740000|2021-08-30 23:39:00|86307.8|86257.8|86306.9|86256.9|86310.6|86260.6|86305.7|86255.7|57
1630366750000|2021-08-30 23:39:10|86307.3|86257.3|86306.2|86256.2|86310.1|86260.1|86303.8|86253.8|51
1630366760000|2021-08-30 23:39:20|86307.1|86257.1|86306.3|86256.3|86307.8|86257.8|86305.3|86255.3|33
1630366770000|2021-08-30 23:39:30|86306|86256|86306.3|86256.3|86308.3|86258.3|86304.1|86254.1|48
1630366780000|2021-08-30 23:39:40|86305.9|86255.9|86304.2|86254.2|86306.4|86256.4|86304.2|86254.2|34
1630366790000|2021-08-30 23:39:50|86304.7|86254.7|86305|86255|86305.8|86255.8|86301.6|86251.6|48
1630366800000|2021-08-30 23:40:00|86304.9|86254.9|86305|86255|86308.5|86258.5|86303.4|86253.4|59
1630366810000|2021-08-30 23:40:10|86303.8|86253.8|86304.3|86254.3|86306.4|86256.4|86303.8|86253.8|18
1630366820000|2021-08-30 23:40:20|86304.9|86254.9|86307.4|86257.4|86309.8|86259.8|86303.3|86253.3|37
1630366830000|2021-08-30 23:40:30|86307.1|86257.1|86306.5|86256.5|86307.2|86257.2|86304.7|86254.7|36
1630366840000|2021-08-30 23:40:40|86306.3|86256.3|86300.2|86250.2|86307.5|86257.5|86300.2|86250.2|36
1630366850000|2021-08-30 23:40:50|86299.9|86249.9|86310.5|86260.5|86310.5|86260.5|86299.8|86249.8|19
1630366860000|2021-08-30 23:41:00|86307.9|86257.9|86306.3|86256.3|86307.9|86257.9|86306.3|86256.3|7
1630366870000|2021-08-30 23:41:10|86306.8|86256.8|86309.7|86259.7|86310.7|86260.7|86306.8|86256.8|9
1630366880000|2021-08-30 23:41:20|86309|86259|86308|86258|86309.6|86259.6|86308|86258|7
1630366890000|2021-08-30 23:41:30|86316|86266|86311.2|86261.2|86316|86266|86310.3|86260.3|12
1630366900000|2021-08-30 23:41:40|86310.2|86260.2|86308.5|86258.5|86310.2|86260.2|86306.9|86256.9|8
1630366910000|2021-08-30 23:41:50|86308.9|86258.9|86308.5|86258.5|86309.1|86259.1|86308.4|86258.4|9
1630366920000|2021-08-30 23:42:00|86308.4|86258.4|86308|86258|86308.7|86258.7|86308|86258|7
1630366930000|2021-08-30 23:42:10|86307.9|86257.9|86311.6|86261.6|86313.7|86263.7|86307.7|86257.7|20
1630366940000|2021-08-30 23:42:20|86310.6|86260.6|86310.2|86260.2|86314.5|86264.5|86310.2|86260.2|12
1630366950000|2021-08-30 23:42:30|86311.1|86261.1|86311.1|86261.1|86311.2|86261.2|86310.7|86260.7|10
1630366960000|2021-08-30 23:42:40|86311.2|86261.2|86309.7|86259.7|86314.3|86264.3|86309.3|86259.3|10
1630366970000|2021-08-30 23:42:50|86309.1|86259.1|86310.1|86260.1|86310.1|86260.1|86307.5|86257.5|7
1630366980000|2021-08-30 23:43:00|86309.4|86259.4|86309.2|86259.2|86320.5|86259.8|86307.3|86250.5|11
1630366990000|2021-08-30 23:43:10|86307.9|86257.9|86310.3|86260.3|86316.7|86266.7|86307.7|86257.7|14
1630367000000|2021-08-30 23:43:20|86310.5|86260.5|86310.3|86260.3|86310.5|86260.5|86309.8|86259.8|8
1630367010000|2021-08-30 23:43:30|86310.4|86260.4|86308.5|86258.5|86313.2|86263.2|86308|86258|13
1630367020000|2021-08-30 23:43:40|86306.5|86256.5|86305.9|86255.9|86306.5|86256.5|86305.9|86255.9|4
1630367030000|2021-08-30 23:43:50|86302.9|86252.9|86304.6|86254.6|86307.9|86257.9|86301.4|86251.4|27
1630367040000|2021-08-30 23:44:00|86304.2|86254.2|86299.1|86249.1|86304.2|86254.2|86299.1|86249.1|18
1630367050000|2021-08-30 23:44:10|86300.1|86250.1|86310.4|86260.4|86310.4|86260.4|86298.1|86248.1|29
1630367060000|2021-08-30 23:44:20|86310|86260|86308.9|86258.9|86310.5|86260.5|86308.9|86258.9|9
1630367070000|2021-08-30 23:44:30|86308.4|86258.4|86308|86258|86308.9|86258.9|86307.6|86257.6|9
1630367080000|2021-08-30 23:44:40|86308.1|86258.1|86311.6|86261.6|86311.6|86261.6|86307.1|86257.1|10
1630367090000|2021-08-30 23:44:50|86311.1|86261.1|86307.1|86257.1|86311.1|86261.1|86307|86257|10
1630367100000|2021-08-30 23:45:00|86307.9|86257.9|86311.5|86261.5|86311.5|86261.5|86306.4|86256.4|17
1630367110000|2021-08-30 23:45:10|86312|86262|86306.6|86256.6|86312|86262|86306.6|86256.6|11
1630367120000|2021-08-30 23:45:20|86306.8|86256.8|86300.7|86250.7|86308.5|86258.5|86298.8|86248.8|19
1630367130000|2021-08-30 23:45:30|86298.8|86248.8|86299|86249|86300.3|86250.3|86298.8|86248.8|20
1630367140000|2021-08-30 23:45:40|86303.1|86253.1|86304.5|86254.5|86306.8|86256.8|86302.1|86252.1|67
1630367150000|2021-08-30 23:45:50|86305.1|86255.1|86308.8|86258.8|86308.8|86258.8|86302.1|86252.1|24
1630367160000|2021-08-30 23:46:00|86313.4|86263.4|86326.1|86276.1|86327.2|86277.2|86310.8|86260.8|35
1630367170000|2021-08-30 23:46:10|86330.4|86280.4|86328.8|86278.8|86330.4|86280.4|86327.2|86277.2|13
1630367180000|2021-08-30 23:46:20|86327.4|86277.4|86327.1|86277.1|86328.8|86278.8|86327|86277|13
1630367190000|2021-08-30 23:46:30|86326.8|86276.8|86326.9|86276.9|86330.1|86280.1|86326.7|86276.7|21
1630367200000|2021-08-30 23:46:40|86323.8|86273.8|86315.4|86265.4|86323.8|86273.8|86315.4|86265.4|37
1630367210000|2021-08-30 23:46:50|86315.1|86265.1|86315.1|86265.1|86316.8|86266.8|86312.5|86262.5|31
1630367220000|2021-08-30 23:47:00|86314.5|86264.5|86313.9|86263.9|86315.3|86265.3|86313.5|86263.5|14
1630367230000|2021-08-30 23:47:10|86313.8|86263.8|86297.9|86247.9|86315|86265|86297.5|86247.5|38
1630367240000|2021-08-30 23:47:20|86297.5|86247.5|86302|86252|86305.4|86255.4|86297.5|86247.5|41
1630367250000|2021-08-30 23:47:30|86303.4|86253.4|86303.1|86253.1|86303.4|86253.4|86301.8|86251.8|10
1630367260000|2021-08-30 23:47:40|86302.7|86252.7|86300.3|86250.3|86303.3|86253.3|86299.2|86249.2|23
1630367270000|2021-08-30 23:47:50|86300.5|86250.5|86296.8|86246.8|86300.9|86250.9|86296.7|86246.7|15
1630367280000|2021-08-30 23:48:00|86296.5|86246.5|86298|86248|86298|86248|86295.2|86245.2|10
1630367290000|2021-08-30 23:48:10|86297.9|86247.9|86295|86245|86299.4|86249.4|86294|86244|20
1630367300000|2021-08-30 23:48:20|86294.4|86244.4|86297.7|86247.7|86297.7|86247.7|86292.4|86242.4|38
1630367310000|2021-08-30 23:48:30|86297.8|86247.8|86296.6|86246.6|86297.8|86247.8|86295.7|86245.7|23
1630367320000|2021-08-30 23:48:40|86296.5|86246.5|86295.8|86245.8|86298.5|86248.5|86295.7|86245.7|41
1630367330000|2021-08-30 23:48:50|86295.3|86245.3|86291.5|86241.5|86296.9|86246.9|86291.5|86241.5|49
1630367340000|2021-08-30 23:49:00|86292.1|86242.1|86295.7|86245.7|86297.5|86247.5|86290.7|86240.7|39
1630367350000|2021-08-30 23:49:10|86294.1|86244.1|86294.6|86244.6|86295.5|86245.5|86292.6|86242.6|50
1630367360000|2021-08-30 23:49:20|86294.3|86244.3|86293.4|86243.4|86295.1|86245.1|86293.3|86243.3|46
1630367370000|2021-08-30 23:49:30|86294.2|86244.2|86292.8|86242.8|86294.2|86244.2|86291.9|86241.9|32
1630367380000|2021-08-30 23:49:40|86294|86244|86295.4|86245.4|86297.2|86247.2|86292.1|86242.1|44
1630367390000|2021-08-30 23:49:50|86295.3|86245.3|86299|86249|86301.6|86251.6|86291.9|86241.9|50
1630367400000|2021-08-30 23:50:00|86299.3|86249.3|86300.5|86250.5|86302.3|86252.3|86298.2|86248.2|59
1630367410000|2021-08-30 23:50:10|86300.6|86250.6|86303.8|86253.8|86306.3|86256.3|86299.3|86249.3|39
1630367420000|2021-08-30 23:50:20|86305.6|86255.6|86303.7|86253.7|86307.9|86257.9|86302.5|86252.5|66
1630367430000|2021-08-30 23:50:30|86303.6|86253.6|86302.3|86252.3|86306.7|86256.7|86301.3|86251.3|61
1630367440000|2021-08-30 23:50:40|86302.8|86252.8|86298.8|86248.8|86304|86254|86297.5|86247.5|37
1630367450000|2021-08-30 23:50:50|86297.5|86247.5|86300.1|86250.1|86301.7|86251.7|86297.1|86247.1|40
1630367460000|2021-08-30 23:51:00|86301.9|86251.9|86298.8|86248.8|86302.8|86252.8|86295.5|86245.5|53
1630367470000|2021-08-30 23:51:10|86297.7|86247.7|86297.6|86247.6|86301.1|86251.1|86295.6|86245.6|54
1630367480000|2021-08-30 23:51:20|86297.7|86247.7|86297.8|86247.8|86299.6|86249.6|86297.4|86247.4|32
1630367490000|2021-08-30 23:51:30|86297.5|86247.5|86294.7|86244.7|86297.9|86247.9|86294.1|86244.1|50
1630367500000|2021-08-30 23:51:40|86294.6|86244.6|86296.2|86246.2|86297.6|86247.6|86292.7|86242.7|59
1630367510000|2021-08-30 23:51:50|86294.9|86244.9|86298.4|86248.4|86300.7|86250.7|86292.4|86242.4|40
1630367520000|2021-08-30 23:52:00|86299.9|86249.9|86295.2|86245.2|86299.9|86249.9|86294.8|86244.8|60
1630367530000|2021-08-30 23:52:10|86294.1|86244.1|86292.3|86242.3|86294.5|86244.5|86291.5|86241.5|39
1630367540000|2021-08-30 23:52:20|86292.1|86242.1|86300.6|86250.6|86300.7|86250.7|86292|86242|61
1630367550000|2021-08-30 23:52:30|86299.9|86249.9|86300.2|86250.2|86300.9|86250.9|86295.9|86245.9|59
1630367560000|2021-08-30 23:52:40|86300.6|86250.6|86294.9|86244.9|86300.6|86250.6|86294.7|86244.7|57
1630367570000|2021-08-30 23:52:50|86293.8|86243.8|86297.7|86247.7|86298.5|86248.5|86293.7|86243.7|57
1630367580000|2021-08-30 23:53:00|86298.6|86248.6|86295.2|86245.2|86298.6|86248.6|86293.6|86243.6|42
1630367590000|2021-08-30 23:53:10|86295.4|86245.4|86293.9|86243.9|86295.8|86245.8|86292|86242|69
1630367600000|2021-08-30 23:53:20|86295|86245|86294.6|86244.6|86295.4|86245.4|86290.6|86240.6|58
1630367610000|2021-08-30 23:53:30|86294.8|86244.8|86293|86243|86296.3|86246.3|86291.6|86241.6|51
1630367620000|2021-08-30 23:53:40|86292.9|86242.9|86296.9|86246.9|86297|86247|86292.2|86242.2|46
1630367630000|2021-08-30 23:53:50|86296.1|86246.1|86294|86244|86297.8|86247.8|86294|86244|42
1630367640000|2021-08-30 23:54:00|86293.5|86243.5|86293.5|86243.5|86295.3|86245.3|86291.4|86241.4|43
1630367650000|2021-08-30 23:54:10|86293.9|86243.9|86294.3|86244.3|86296.2|86246.2|86292.5|86242.5|68
1630367660000|2021-08-30 23:54:20|86294.1|86244.1|86293|86243|86294.7|86244.7|86292.8|86242.8|23
1630367670000|2021-08-30 23:54:30|86293.1|86243.1|86296.4|86246.4|86299.6|86249.6|86292.8|86242.8|38
1630367680000|2021-08-30 23:54:40|86295.8|86245.8|86294.8|86244.8|86295.9|86245.9|86293.4|86243.4|27
1630367690000|2021-08-30 23:54:50|86294.6|86244.6|86294|86244|86295.3|86245.3|86293.1|86243.1|12
1630367700000|2021-08-30 23:55:00|86293.2|86243.2|86298.1|86248.1|86298.1|86248.1|86293.2|86243.2|57
1630367710000|2021-08-30 23:55:10|86298.5|86248.5|86294.9|86244.9|86299.7|86249.7|86293.4|86243.4|47
1630367720000|2021-08-30 23:55:20|86293.7|86243.7|86294|86244|86299.7|86249.7|86293.7|86243.7|60
1630367730000|2021-08-30 23:55:30|86294.8|86244.8|86296.1|86246.1|86298.1|86248.1|86293.1|86243.1|44
1630367740000|2021-08-30 23:55:40|86295.9|86245.9|86294.7|86244.7|86296.8|86246.8|86294.6|86244.6|47
1630367750000|2021-08-30 23:55:50|86294.2|86244.2|86293.1|86243.1|86297.5|86247.5|86292.6|86242.6|50
1630367760000|2021-08-30 23:56:00|86293.6|86243.6|86294|86244|86297.4|86247.4|86292.9|86242.9|63
1630367770000|2021-08-30 23:56:10|86294.3|86244.3|86294.5|86244.5|86295.4|86245.4|86292.6|86242.6|39
1630367780000|2021-08-30 23:56:20|86293.9|86243.9|86292.2|86242.2|86296.9|86246.9|86290.7|86240.7|38
1630367790000|2021-08-30 23:56:30|86291.3|86241.3|86292.7|86242.7|86294.5|86244.5|86290.2|86240.2|63
1630367800000|2021-08-30 23:56:40|86291.9|86241.9|86294.4|86244.4|86296.9|86246.9|86291|86241|30
1630367810000|2021-08-30 23:56:50|86295.1|86245.1|86294.8|86244.8|86297|86247|86293.2|86243.2|53
1630367820000|2021-08-30 23:57:00|86294.7|86244.7|86294|86244|86297.1|86247.1|86293.3|86243.3|54
1630367830000|2021-08-30 23:57:10|86293.7|86243.7|86294.2|86244.2|86296.5|86246.5|86291.5|86241.5|40
1630367840000|2021-08-30 23:57:20|86293.7|86243.7|86296.6|86246.6|86297.7|86247.7|86293.2|86243.2|66
1630367850000|2021-08-30 23:57:30|86296.3|86246.3|86295.4|86245.4|86301.5|86251.5|86294|86244|62
1630367860000|2021-08-30 23:57:40|86295.7|86245.7|86297.5|86247.5|86298.1|86248.1|86293.9|86243.9|63
1630367870000|2021-08-30 23:57:50|86297.2|86247.2|86299.6|86249.6|86299.6|86249.6|86296.3|86246.3|44
1630367880000|2021-08-30 23:58:00|86300.1|86250.1|86294.7|86244.7|86300.2|86250.2|86294.1|86244.1|48
1630367890000|2021-08-30 23:58:10|86296.4|86246.4|86296|86246|86298.6|86248.6|86294|86244|61
1630367900000|2021-08-30 23:58:20|86297.4|86247.4|86299|86249|86300.5|86250.5|86294.3|86244.3|35
1630367910000|2021-08-30 23:58:30|86299.6|86249.6|86300.7|86250.7|86302.8|86252.8|86296.4|86246.4|45
1630367920000|2021-08-30 23:58:40|86299.9|86249.9|86300.1|86250.1|86303.2|86253.2|86299.6|86249.6|54
1630367930000|2021-08-30 23:58:50|86300|86250|86300.5|86250.5|86303.2|86253.2|86299.1|86249.1|65
1630367940000|2021-08-30 23:59:00|86301.7|86251.7|86303|86253|86304.5|86254.5|86299.6|86249.6|51
1630367950000|2021-08-30 23:59:10|86303.2|86253.2|86302|86252|86305.2|86255.2|86301.7|86251.7|40
1630367960000|2021-08-30 23:59:20|86302.9|86252.9|86302.6|86252.6|86304.1|86254.1|86301|86251|44
1630367970000|2021-08-30 23:59:30|86303.4|86253.4|86301.4|86251.4|86303.7|86253.7|86300.3|86250.3|31
1630367980000|2021-08-30 23:59:40|86302.4|86252.4|86300.6|86250.6|86302.8|86252.8|86298.9|86248.9|26
1630367990000|2021-08-30 23:59:50|86300.9|86250.9|86297|86247|86302.1|86252.1|86296.8|86246.8|65
1630368000000|2021-08-31 00:00:00|86298.4|86248.4|86297|86247|86301|86251|86296.6|86246.6|54
1630368010000|2021-08-31 00:00:10|86298.3|86248.3|86297.4|86247.4|86299.3|86249.3|86294.4|86244.4|46
1630368020000|2021-08-31 00:00:20|86297.8|86247.8|86298.6|86248.6|86299.7|86249.7|86296.6|86246.6|37
1630368030000|2021-08-31 00:00:30|86298.3|86248.3|86297.8|86247.8|86300.6|86250.6|86297.2|86247.2|38
1630368040000|2021-08-31 00:00:40|86298|86248|86298.8|86248.8|86299|86249|86296.8|86246.8|40
1630368050000|2021-08-31 00:00:50|86299.7|86249.7|86299.5|86249.5|86301.1|86251.1|86298.8|86248.8|25
1630368060000|2021-08-31 00:01:00|86299.2|86249.2|86296.2|86246.2|86301|86251|86294.3|86244.3|36
1630368070000|2021-08-31 00:01:10|86296.5|86246.5|86296.7|86246.7|86297|86247|86294.6|86244.6|35
1630368080000|2021-08-31 00:01:20|86296.6|86246.6|86297.5|86247.5|86300.1|86250.1|86296.3|86246.3|46
1630368090000|2021-08-31 00:01:30|86297.8|86247.8|86296.5|86246.5|86298.1|86248.1|86294.9|86244.9|38
1630368100000|2021-08-31 00:01:40|86296.9|86246.9|86296.6|86246.6|86298.4|86248.4|86296.3|86246.3|36
1630368110000|2021-08-31 00:01:50|86296.8|86246.8|86293.7|86243.7|86296.8|86246.8|86293.7|86243.7|7
1630368120000|2021-08-31 00:02:00|86292.9|86242.9|86299.1|86249.1|86299.8|86249.8|86292.7|86242.7|51
1630368130000|2021-08-31 00:02:10|86300.4|86250.4|86298.8|86248.8|86301.2|86251.2|86296.1|86246.1|39
1630368140000|2021-08-31 00:02:20|86301.7|86251.7|86303.5|86253.5|86304.5|86254.5|86301.7|86251.7|45
1630368150000|2021-08-31 00:02:30|86303.6|86253.6|86303|86253|86305|86255|86302.5|86252.5|52
1630368160000|2021-08-31 00:02:40|86303.1|86253.1|86300.7|86250.7|86304.1|86254.1|86299.9|86249.9|47
1630368170000|2021-08-31 00:02:50|86300.2|86250.2|86300.3|86250.3|86302.3|86252.3|86296.2|86246.2|51
1630368180000|2021-08-31 00:03:00|86301.3|86251.3|86305.6|86255.6|86306.4|86256.4|86300.3|86250.3|39
1630368190000|2021-08-31 00:03:10|86305.7|86255.7|86303.9|86253.9|86307|86257|86303.8|86253.8|48
1630368200000|2021-08-31 00:03:20|86304.1|86254.1|86300.2|86250.2|86306|86256|86300.2|86250.2|50
1630368210000|2021-08-31 00:03:30|86300.1|86250.1|86299.8|86249.8|86302|86252|86299.8|86249.8|49
1630368220000|2021-08-31 00:03:40|86299.9|86249.9|86299.8|86249.8|86303.4|86253.4|86299.3|86249.3|52
1630368230000|2021-08-31 00:03:50|86300|86250|86298.4|86248.4|86303.8|86253.8|86298.2|86248.2|47
1630368240000|2021-08-31 00:04:00|86298.3|86248.3|86293.1|86243.1|86298.5|86248.5|86293.1|86243.1|22
1630368250000|2021-08-31 00:04:10|86292.9|86242.9|86297.6|86247.6|86298.6|86248.6|86291.1|86241.1|25
1630368260000|2021-08-31 00:04:20|86298|86248|86294.3|86244.3|86299.7|86249.7|86294.1|86244.1|62
1630368270000|2021-08-31 00:04:30|86294.2|86244.2|86296.4|86246.4|86297.3|86247.3|86292.9|86242.9|40
1630368280000|2021-08-31 00:04:40|86296.5|86246.5|86293.6|86243.6|86297.7|86247.7|86293.5|86243.5|52
1630368290000|2021-08-31 00:04:50|86294.1|86244.1|86296.6|86246.6|86297.5|86247.5|86292.4|86242.4|44
1630368300000|2021-08-31 00:05:00|86296.1|86246.1|86294.5|86244.5|86296.9|86246.9|86293.9|86243.9|57
1630368310000|2021-08-31 00:05:10|86294.6|86244.6|86289.8|86239.8|86296.8|86246.8|86289.5|86239.5|35
1630368320000|2021-08-31 00:05:20|86291.1|86241.1|86291.1|86241.1|86291.1|86241.1|86289.9|86239.9|5
1630368330000|2021-08-31 00:05:30|86290.3|86240.3|86293.9|86243.9|86298.3|86248.3|86290.3|86240.3|65
1630368340000|2021-08-31 00:05:40|86293.2|86243.2|86293.4|86243.4|86297.8|86247.8|86293.1|86243.1|58
1630368350000|2021-08-31 00:05:50|86293.2|86243.2|86292.1|86242.1|86294|86244|86291.4|86241.4|63
1630368360000|2021-08-31 00:06:00|86291.5|86241.5|86292.4|86242.4|86293.4|86243.4|86291.2|86241.2|47
1630368370000|2021-08-31 00:06:10|86292.8|86242.8|86296.1|86246.1|86298.4|86248.4|86291.6|86241.6|33
1630368380000|2021-08-31 00:06:20|86295.9|86245.9|86298.1|86248.1|86298.7|86248.7|86294|86244|51
1630368390000|2021-08-31 00:06:30|86297.7|86247.7|86297.7|86247.7|86298.7|86248.7|86295.3|86245.3|51
1630368400000|2021-08-31 00:06:40|86296.8|86246.8|86296.2|86246.2|86300.3|86250.3|86295.3|86245.3|32
1630368410000|2021-08-31 00:06:50|86296.5|86246.5|86296.5|86246.5|86296.8|86246.8|86294.4|86244.4|26
1630368420000|2021-08-31 00:07:00|86296.6|86246.6|86295.6|86245.6|86297.5|86247.5|86295.3|86245.3|39
1630368430000|2021-08-31 00:07:10|86295.4|86245.4|86293.7|86243.7|86298.5|86248.5|86293.7|86243.7|62
1630368440000|2021-08-31 00:07:20|86293.6|86243.6|86291.6|86241.6|86296.3|86246.3|86290.3|86240.3|56
1630368450000|2021-08-31 00:07:30|86291.2|86241.2|86291.1|86241.1|86291.7|86241.7|86290.7|86240.7|13
1630368460000|2021-08-31 00:07:40|86291.3|86241.3|86290.8|86240.8|86291.7|86241.7|86289.9|86239.9|22
1630368470000|2021-08-31 00:07:50|86290.9|86240.9|86290.5|86240.5|86291.1|86241.1|86288.1|86238.1|35
1630368480000|2021-08-31 00:08:00|86289.9|86239.9|86288.5|86238.5|86290.6|86240.6|86288.5|86238.5|13
1630368490000|2021-08-31 00:08:10|86288.1|86238.1|86289|86239|86291.1|86241.1|86287.3|86237.3|28
1630368500000|2021-08-31 00:08:20|86288.8|86238.8|86288.5|86238.5|86290.9|86240.9|86288.5|86238.5|26
1630368510000|2021-08-31 00:08:30|86288.1|86238.1|86287.5|86237.5|86288.2|86238.2|86287.3|86237.3|7
1630368520000|2021-08-31 00:08:40|86287.6|86237.6|86290|86240|86292.2|86242.2|86287.4|86237.4|22
1630368530000|2021-08-31 00:08:50|86289.1|86239.1|86288.9|86238.9|86289.1|86239.1|86287.1|86237.1|16
1630368540000|2021-08-31 00:09:00|86288.8|86238.8|86288.7|86238.7|86289.9|86239.9|86287.7|86237.7|20
1630368550000|2021-08-31 00:09:10|86289|86239|86289.4|86239.4|86291.3|86241.3|86287.8|86237.8|34
1630368560000|2021-08-31 00:09:20|86289.2|86239.2|86288.6|86238.6|86289.6|86239.6|86288.4|86238.4|12
1630368570000|2021-08-31 00:09:30|86288.5|86238.5|86289.9|86239.9|86290.1|86240.1|86288.4|86238.4|14
1630368580000|2021-08-31 00:09:40|86289.7|86239.7|86286.2|86236.2|86289.7|86239.7|86285.3|86235.3|32
1630368590000|2021-08-31 00:09:50|86285.9|86235.9|86284.4|86234.4|86288.4|86238.4|86283.7|86233.7|25
1630368600000|2021-08-31 00:10:00|86284.2|86234.2|86284.6|86234.6|86284.8|86234.8|86282.3|86232.3|41
1630368610000|2021-08-31 00:10:10|86284.3|86234.3|86286.6|86236.6|86287.3|86237.3|86284.1|86234.1|65
1630368620000|2021-08-31 00:10:20|86286.5|86236.5|86285.7|86235.7|86288|86238|86284.5|86234.5|62
1630368630000|2021-08-31 00:10:30|86285|86235|86284.3|86234.3|86285.3|86235.3|86283.8|86233.8|29
1630368640000|2021-08-31 00:10:40|86284.2|86234.2|86285|86235|86285.2|86235.2|86284|86234|15
1630368650000|2021-08-31 00:10:50|86284.5|86234.5|86285.1|86235.1|86287.6|86237.6|86283.8|86233.8|48
1630368660000|2021-08-31 00:11:00|86284.3|86234.3|86282.9|86232.9|86286.4|86236.4|86282.4|86232.4|58
1630368670000|2021-08-31 00:11:10|86281.9|86231.9|86284.5|86234.5|86285.4|86235.4|86281.9|86231.9|28
1630368680000|2021-08-31 00:11:20|86284.2|86234.2|86283.6|86233.6|86284.5|86234.5|86282.4|86232.4|27
1630368690000|2021-08-31 00:11:30|86284.2|86234.2|86284.1|86234.1|86287.3|86237.3|86283.4|86233.4|51
1630368700000|2021-08-31 00:11:40|86283.3|86233.3|86282.4|86232.4|86283.9|86233.9|86282.3|86232.3|35
1630368710000|2021-08-31 00:11:50|86282.1|86232.1|86279.6|86229.6|86282.5|86232.5|86276.7|86226.7|25
1630368720000|2021-08-31 00:12:00|86278.8|86228.8|86274.2|86224.2|86281.4|86231.4|86274.2|86224.2|67
1630368730000|2021-08-31 00:12:10|86274.5|86224.5|86277.6|86227.6|86279.3|86229.3|86274.2|86224.2|63
1630368740000|2021-08-31 00:12:20|86278.5|86228.5|86278|86228|86280.1|86230.1|86274.1|86224.1|69
1630368750000|2021-08-31 00:12:30|86277.4|86227.4|86279|86229|86281.1|86231.1|86276.9|86226.9|60
1630368760000|2021-08-31 00:12:40|86279.9|86229.9|86281.4|86231.4|86284.8|86234.8|86278.9|86228.9|61
1630368770000|2021-08-31 00:12:50|86282.7|86232.7|86282.7|86232.7|86285.1|86235.1|86280.9|86230.9|50
1630368780000|2021-08-31 00:13:00|86282.6|86232.6|86283.5|86233.5|86285.4|86235.4|86281.3|86231.3|68
1630368790000|2021-08-31 00:13:10|86284.4|86234.4|86282.8|86232.8|86284.4|86234.4|86281.2|86231.2|41
1630368800000|2021-08-31 00:13:20|86283.1|86233.1|86283.1|86233.1|86285|86235|86282.6|86232.6|29
1630368810000|2021-08-31 00:13:30|86283.6|86233.6|86284.6|86234.6|86287.1|86237.1|86281.8|86231.8|69
1630368820000|2021-08-31 00:13:40|86284.1|86234.1|86280.8|86230.8|86286.6|86236.6|86280.8|86230.8|55
1630368830000|2021-08-31 00:13:50|86281|86231|86284|86234|86286.1|86236.1|86278.9|86228.9|53
1630368840000|2021-08-31 00:14:00|86283.9|86233.9|86282.5|86232.5|86285.9|86235.9|86281.5|86231.5|66
1630368850000|2021-08-31 00:14:10|86282.2|86232.2|86281.6|86231.6|86282.7|86232.7|86281.3|86231.3|27
1630368860000|2021-08-31 00:14:20|86281.5|86231.5|86282.4|86232.4|86283.2|86233.2|86279.6|86229.6|43
1630368870000|2021-08-31 00:14:30|86282.2|86232.2|86281.5|86231.5|86283.1|86233.1|86280.5|86230.5|44
1630368880000|2021-08-31 00:14:40|86281.6|86231.6|86281.6|86231.6|86282.4|86232.4|86281.4|86231.4|13
1630368890000|2021-08-31 00:14:50|86281.9|86231.9|86282.9|86232.9|86283|86233|86281.2|86231.2|14
1630368900000|2021-08-31 00:15:00|86281.7|86231.7|86281.6|86231.6|86283.7|86233.7|86280.2|86230.2|43
1630368910000|2021-08-31 00:15:10|86281.9|86231.9|86281.7|86231.7|86283.6|86233.6|86280.8|86230.8|50
1630368920000|2021-08-31 00:15:20|86281.5|86231.5|86280.9|86230.9|86283.7|86233.7|86280.9|86230.9|44
1630368930000|2021-08-31 00:15:30|86280.8|86230.8|86279.6|86229.6|86284.2|86234.2|86279.6|86229.6|48
1630368940000|2021-08-31 00:15:40|86282.2|86232.2|86284|86234|86286.4|86236.4|86281.4|86231.4|60
1630368950000|2021-08-31 00:15:50|86283.6|86233.6|86283.7|86233.7|86285.5|86235.5|86281.9|86231.9|52
1630368960000|2021-08-31 00:16:00|86282.5|86232.5|86285.8|86235.8|86286.4|86236.4|86282|86232|58
1630368970000|2021-08-31 00:16:10|86285.2|86235.2|86287.9|86237.9|86290|86240|86284.2|86234.2|46
1630368980000|2021-08-31 00:16:20|86287.6|86237.6|86287|86237|86289.1|86239.1|86285.7|86235.7|68
1630368990000|2021-08-31 00:16:30|86287.1|86237.1|86282.4|86232.4|86290.2|86240.2|86282.3|86232.3|67
1630369000000|2021-08-31 00:16:40|86282.2|86232.2|86282.4|86232.4|86286.3|86236.3|86279.5|86229.5|58
1630369010000|2021-08-31 00:16:50|86281.9|86231.9|86285.6|86235.6|86285.7|86235.7|86281.5|86231.5|57
1630369020000|2021-08-31 00:17:00|86285|86235|86282.2|86232.2|86285.1|86235.1|86281.1|86231.1|42
1630369030000|2021-08-31 00:17:10|86282.6|86232.6|86283|86233|86284.1|86234.1|86280.9|86230.9|53
1630369040000|2021-08-31 00:17:20|86283.2|86233.2|86276.9|86226.9|86283.5|86233.5|86276.9|86226.9|38
1630369050000|2021-08-31 00:17:30|86276.8|86226.8|86276.9|86226.9|86278.8|86228.8|86274.4|86224.4|33
1630369060000|2021-08-31 00:17:40|86277.1|86227.1|86278.1|86228.1|86278.7|86228.7|86274.4|86224.4|45
1630369070000|2021-08-31 00:17:50|86277.6|86227.6|86277.6|86227.6|86278.7|86228.7|86276.8|86226.8|21
1630369080000|2021-08-31 00:18:00|86277.7|86227.7|86279|86229|86281.5|86231.5|86277.1|86227.1|48
1630369090000|2021-08-31 00:18:10|86279.4|86229.4|86280.3|86230.3|86281.3|86231.3|86278.1|86228.1|62
1630369100000|2021-08-31 00:18:20|86279.6|86229.6|86281.3|86231.3|86285|86235|86279.3|86229.3|54
1630369110000|2021-08-31 00:18:30|86280.9|86230.9|86280.4|86230.4|86283.1|86233.1|86277.8|86227.8|64
1630369120000|2021-08-31 00:18:40|86280.6|86230.6|86282.7|86232.7|86285.5|86235.5|86278.5|86228.5|68
1630369130000|2021-08-31 00:18:50|86282.5|86232.5|86255.9|86205.9|86282.7|86232.7|86254.9|86204.9|74
1630369140000|2021-08-31 00:19:00|86255.3|86205.3|86263.7|86213.7|86264.5|86214.5|86249.5|86199.5|64
1630369150000|2021-08-31 00:19:10|86263.6|86213.6|86272.4|86222.4|86272.4|86222.4|86263.6|86213.6|62
1630369160000|2021-08-31 00:19:20|86272.5|86222.5|86268.4|86218.4|86272.5|86222.5|86268.2|86218.2|46
1630369170000|2021-08-31 00:19:30|86268.8|86218.8|86269.7|86219.7|86270.1|86220.1|86268.7|86218.7|20
1630369180000|2021-08-31 00:19:40|86269.6|86219.6|86267.8|86217.8|86272|86222|86266.2|86216.2|42
1630369190000|2021-08-31 00:19:50|86267.7|86217.7|86270.3|86220.3|86271.1|86221.1|86266.1|86216.1|28
1630369200000|2021-08-31 00:20:00|86269.9|86219.9|86270|86220|86274.2|86224.2|86269.9|86219.9|49
1630369210000|2021-08-31 00:20:10|86270.5|86220.5|86271.8|86221.8|86274.7|86224.7|86270.5|86220.5|38
1630369220000|2021-08-31 00:20:20|86271.9|86221.9|86275.2|86225.2|86276|86226|86271.7|86221.7|46
1630369230000|2021-08-31 00:20:30|86275.1|86225.1|86273.5|86223.5|86279|86229|86273.3|86223.3|59
1630369240000|2021-08-31 00:20:40|86273.9|86223.9|86275.1|86225.1|86276.8|86226.8|86271|86221|45
1630369250000|2021-08-31 00:20:50|86275.2|86225.2|86275.4|86225.4|86277.3|86227.3|86274.3|86224.3|42
1630369260000|2021-08-31 00:21:00|86275.6|86225.6|86274.5|86224.5|86276.1|86226.1|86274.3|86224.3|20
1630369270000|2021-08-31 00:21:10|86274.4|86224.4|86271.7|86221.7|86274.6|86224.6|86270.7|86220.7|34
1630369280000|2021-08-31 00:21:20|86272.8|86222.8|86271.4|86221.4|86273|86223|86270.5|86220.5|32
1630369290000|2021-08-31 00:21:30|86271.6|86221.6|86272.7|86222.7|86272.7|86222.7|86270.7|86220.7|20
1630369300000|2021-08-31 00:21:40|86272.2|86222.2|86264.7|86214.7|86272.2|86222.2|86264.7|86214.7|32
1630369310000|2021-08-31 00:21:50|86265.2|86215.2|86266.2|86216.2|86266.9|86216.9|86265|86215|19
1630369320000|2021-08-31 00:22:00|86266.7|86216.7|86272.4|86222.4|86272.4|86222.4|86266.6|86216.6|26
1630369330000|2021-08-31 00:22:10|86275|86225|86272.4|86222.4|86275.9|86225.9|86272.2|86222.2|41
1630369340000|2021-08-31 00:22:20|86272.9|86222.9|86274.6|86224.6|86278.1|86228.1|86272|86222|52
1630369350000|2021-08-31 00:22:30|86274.5|86224.5|86273.1|86223.1|86275.9|86225.9|86270.6|86220.6|37
1630369360000|2021-08-31 00:22:40|86273.3|86223.3|86273.9|86223.9|86273.9|86223.9|86271.8|86221.8|21
1630369370000|2021-08-31 00:22:50|86273.4|86223.4|86273.9|86223.9|86274.7|86224.7|86272.8|86222.8|25
1630369380000|2021-08-31 00:23:00|86273.8|86223.8|86274.5|86224.5|86276.3|86226.3|86273.8|86223.8|48
1630369390000|2021-08-31 00:23:10|86274.2|86224.2|86281.1|86231.1|86285.4|86235.4|86274|86224|55
1630369400000|2021-08-31 00:23:20|86281.3|86231.3|86280.5|86230.5|86282.8|86232.8|86279.2|86229.2|36
1630369410000|2021-08-31 00:23:30|86280.2|86230.2|86282.4|86232.4|86282.5|86232.5|86280|86230|47
1630369420000|2021-08-31 00:23:40|86281.9|86231.9|86282.8|86232.8|86287|86237|86281.4|86231.4|46
1630369430000|2021-08-31 00:23:50|86282.4|86232.4|86281.4|86231.4|86283.4|86233.4|86280.5|86230.5|48
1630369440000|2021-08-31 00:24:00|86281.7|86231.7|86280.8|86230.8|86281.7|86231.7|86276.7|86226.7|51
1630369450000|2021-08-31 00:24:10|86281.1|86231.1|86281.2|86231.2|86281.8|86231.8|86280.8|86230.8|16
1630369460000|2021-08-31 00:24:20|86281.1|86231.1|86281|86231|86281.3|86231.3|86279.9|86229.9|26
1630369470000|2021-08-31 00:24:30|86281.1|86231.1|86289.6|86239.6|86289.6|86239.6|86281.1|86231.1|61
1630369480000|2021-08-31 00:24:40|86290.8|86240.8|86287.8|86237.8|86290.8|86240.8|86287.7|86237.7|47
1630369490000|2021-08-31 00:24:50|86288|86238|86286.8|86236.8|86288.1|86238.1|86284.2|86234.2|34
1630369500000|2021-08-31 00:25:00|86286.7|86236.7|86289.9|86239.9|86293.2|86243.2|86285.3|86235.3|66
1630369510000|2021-08-31 00:25:10|86289.8|86239.8|86290.2|86240.2|86292.1|86242.1|86289.1|86239.1|31
1630369520000|2021-08-31 00:25:20|86291.5|86241.5|86288.4|86238.4|86292.8|86242.8|86288.3|86238.3|47
1630369530000|2021-08-31 00:25:30|86288.6|86238.6|86289.6|86239.6|86290.5|86240.5|86288.1|86238.1|57
1630369540000|2021-08-31 00:25:40|86289.8|86239.8|86289.1|86239.1|86291.1|86241.1|86287.6|86237.6|59
1630369550000|2021-08-31 00:25:50|86288.8|86238.8|86283.8|86233.8|86289|86239|86283.8|86233.8|46
1630369560000|2021-08-31 00:26:00|86284|86234|86287.9|86237.9|86288.2|86238.2|86283.7|86233.7|40
1630369570000|2021-08-31 00:26:10|86286.8|86236.8|86277.5|86227.5|86289.8|86239.8|86277.5|86227.5|64
1630369580000|2021-08-31 00:26:20|86277.7|86227.7|86277.6|86227.6|86279.7|86229.7|86276.7|86226.7|37
1630369590000|2021-08-31 00:26:30|86277.8|86227.8|86280.1|86230.1|86282.6|86232.6|86277.6|86227.6|60
1630369600000|2021-08-31 00:26:40|86279.7|86229.7|86282.3|86232.3|86282.3|86232.3|86279.4|86229.4|55
1630369610000|2021-08-31 00:26:50|86281.5|86231.5|86280.5|86230.5|86282.8|86232.8|86280.1|86230.1|64
1630369620000|2021-08-31 00:27:00|86280.6|86230.6|86282.3|86232.3|86286.5|86236.5|86279.5|86229.5|40
1630369630000|2021-08-31 00:27:10|86282|86232|86281.9|86231.9|86282.8|86232.8|86280.9|86230.9|23
1630369640000|2021-08-31 00:27:20|86282.1|86232.1|86281.6|86231.6|86282.4|86232.4|86281.4|86231.4|22
1630369650000|2021-08-31 00:27:30|86282.2|86232.2|86279.5|86229.5|86282.4|86232.4|86279.5|86229.5|22
1630369660000|2021-08-31 00:27:40|86279.4|86229.4|86277.8|86227.8|86279.4|86229.4|86277.4|86227.4|31
1630369670000|2021-08-31 00:27:50|86277.6|86227.6|86276.9|86226.9|86278.4|86228.4|86276.7|86226.7|26
1630369680000|2021-08-31 00:28:00|86275.9|86225.9|86274.9|86224.9|86276.6|86226.6|86273.2|86223.2|41
1630369690000|2021-08-31 00:28:10|86275|86225|86276.9|86226.9|86279.3|86229.3|86275|86225|42
1630369700000|2021-08-31 00:28:20|86277.1|86227.1|86277.5|86227.5|86277.5|86227.5|86276.6|86226.6|12
1630369710000|2021-08-31 00:28:30|86278|86228|86275.9|86225.9|86278.7|86228.7|86275.3|86225.3|23
1630369720000|2021-08-31 00:28:40|86276.2|86226.2|86275.6|86225.6|86277.3|86227.3|86275.2|86225.2|10
1630369730000|2021-08-31 00:28:50|86275.7|86225.7|86277.7|86227.7|86281.1|86231.1|86275.6|86225.6|48
1630369740000|2021-08-31 00:29:00|86277.9|86227.9|86275.5|86225.5|86278.2|86228.2|86275.5|86225.5|42
1630369750000|2021-08-31 00:29:10|86275.7|86225.7|86272.3|86222.3|86275.7|86225.7|86272|86222|26
1630369760000|2021-08-31 00:29:20|86272.4|86222.4|86273.9|86223.9|86274.2|86224.2|86272.3|86222.3|20
1630369770000|2021-08-31 00:29:30|86273.8|86223.8|86274.5|86224.5|86274.5|86224.5|86271.9|86221.9|41
1630369780000|2021-08-31 00:29:40|86274.3|86224.3|86272.7|86222.7|86274.4|86224.4|86269.6|86219.6|59
1630369790000|2021-08-31 00:29:50|86272.9|86222.9|86272.8|86222.8|86273.6|86223.6|86272.1|86222.1|28
1630369800000|2021-08-31 00:30:00|86272.4|86222.4|86279.2|86229.2|86281.1|86231.1|86272.4|86222.4|52
1630369810000|2021-08-31 00:30:10|86279|86229|86276.9|86226.9|86279.2|86229.2|86275.4|86225.4|47
1630369820000|2021-08-31 00:30:20|86276.6|86226.6|86278.8|86228.8|86278.8|86228.8|86275.8|86225.8|33
1630369830000|2021-08-31 00:30:30|86278.9|86228.9|86279.5|86229.5|86281.1|86231.1|86278|86228|32
1630369840000|2021-08-31 00:30:40|86280.4|86230.4|86286.6|86236.6|86286.6|86236.6|86280.1|86230.1|55
1630369850000|2021-08-31 00:30:50|86287.6|86237.6|86290.2|86240.2|86291.6|86241.6|86287.5|86237.5|70
1630369860000|2021-08-31 00:31:00|86288.8|86238.8|86288.9|86238.9|86290.4|86240.4|86287.8|86237.8|48
1630369870000|2021-08-31 00:31:10|86289|86239|86289.2|86239.2|86291.4|86241.4|86287.7|86237.7|66
1630369880000|2021-08-31 00:31:20|86289.6|86239.6|86290.8|86240.8|86292.3|86242.3|86288.5|86238.5|53
1630369890000|2021-08-31 00:31:30|86290.7|86240.7|86292.1|86242.1|86292.7|86242.7|86289.9|86239.9|58
1630369900000|2021-08-31 00:31:40|86291.9|86241.9|86292.4|86242.4|86292.8|86242.8|86291.1|86241.1|28
1630369910000|2021-08-31 00:31:50|86292.3|86242.3|86292.7|86242.7|86293.3|86243.3|86291.6|86241.6|43
1630369920000|2021-08-31 00:32:00|86292.6|86242.6|86292.2|86242.2|86292.9|86242.9|86288.8|86238.8|41
1630369930000|2021-08-31 00:32:10|86292.5|86242.5|86292.5|86242.5|86292.5|86242.5|86288.8|86238.8|40
1630369940000|2021-08-31 00:32:20|86292.1|86242.1|86292|86242|86293.1|86243.1|86290.7|86240.7|48
1630369950000|2021-08-31 00:32:30|86292.1|86242.1|86292.3|86242.3|86293.5|86243.5|86291.1|86241.1|57
1630369960000|2021-08-31 00:32:40|86292.4|86242.4|86290.3|86240.3|86293.1|86243.1|86290.3|86240.3|37
1630369970000|2021-08-31 00:32:50|86290.2|86240.2|86288.5|86238.5|86290.3|86240.3|86287|86237|35
1630369980000|2021-08-31 00:33:00|86287.7|86237.7|86288.6|86238.6|86289.6|86239.6|86285.1|86235.1|34
1630369990000|2021-08-31 00:33:10|86288.4|86238.4|86287.8|86237.8|86288.5|86238.5|86286.9|86236.9|29
1630370000000|2021-08-31 00:33:20|86286.9|86236.9|86286.3|86236.3|86287.6|86237.6|86285.5|86235.5|28
1630370010000|2021-08-31 00:33:30|86286.8|86236.8|86284.2|86234.2|86286.8|86236.8|86281.9|86231.9|31
1630370020000|2021-08-31 00:33:40|86284.4|86234.4|86283.5|86233.5|86284.6|86234.6|86283.2|86233.2|21
1630370030000|2021-08-31 00:33:50|86283.4|86233.4|86286|86236|86286.5|86236.5|86283.4|86233.4|25
1630370040000|2021-08-31 00:34:00|86289|86239|86290.2|86240.2|86290.2|86240.2|86287.3|86237.3|33
1630370050000|2021-08-31 00:34:10|86290|86240|86284.1|86234.1|86290|86240|86284.1|86234.1|33
1630370060000|2021-08-31 00:34:20|86284.2|86234.2|86285.2|86235.2|86286|86236|86284.2|86234.2|29
1630370070000|2021-08-31 00:34:30|86283.5|86233.5|86283.1|86233.1|86284.3|86234.3|86282.9|86232.9|25
1630370080000|2021-08-31 00:34:40|86282.7|86232.7|86283.9|86233.9|86286|86236|86282.7|86232.7|26
1630370090000|2021-08-31 00:34:50|86284.2|86234.2|86284.8|86234.8|86284.9|86234.9|86283.6|86233.6|19
1630370100000|2021-08-31 00:35:00|86284.7|86234.7|86285.7|86235.7|86286.7|86236.7|86283.5|86233.5|32
1630370110000|2021-08-31 00:35:10|86285.8|86235.8|86284.2|86234.2|86285.8|86235.8|86284|86234|32
1630370120000|2021-08-31 00:35:20|86284.3|86234.3|86280.5|86230.5|86284.3|86234.3|86280.5|86230.5|24
1630370130000|2021-08-31 00:35:30|86279.6|86229.6|86283.6|86233.6|86283.9|86233.9|86277.4|86227.4|41
1630370140000|2021-08-31 00:35:40|86284|86234|86283.4|86233.4|86284.1|86234.1|86283.2|86233.2|29
1630370150000|2021-08-31 00:35:50|86283.3|86233.3|86281.1|86231.1|86284.1|86234.1|86281|86231|18
1630370160000|2021-08-31 00:36:00|86280.8|86230.8|86284.1|86234.1|86285.1|86235.1|86280.3|86230.3|27
1630370170000|2021-08-31 00:36:10|86284.6|86234.6|86283.9|86233.9|86284.7|86234.7|86282.7|86232.7|36
1630370180000|2021-08-31 00:36:20|86283.8|86233.8|86287.1|86237.1|86287.1|86237.1|86283.4|86233.4|29
1630370190000|2021-08-31 00:36:30|86286.7|86236.7|86283.4|86233.4|86286.7|86236.7|86283.4|86233.4|34
1630370200000|2021-08-31 00:36:40|86283.5|86233.5|86284.1|86234.1|86284.1|86234.1|86282.4|86232.4|24
1630370210000|2021-08-31 00:36:50|86283.4|86233.4|86281.1|86231.1|86283.6|86233.6|86278.1|86228.1|30
1630370220000|2021-08-31 00:37:00|86280.9|86230.9|86279.6|86229.6|86282.3|86232.3|86279.3|86229.3|18
1630370230000|2021-08-31 00:37:10|86279.9|86229.9|86280.9|86230.9|86281.1|86231.1|86279.6|86229.6|29
1630370240000|2021-08-31 00:37:20|86281.5|86231.5|86284|86234|86284|86234|86280.4|86230.4|17
1630370250000|2021-08-31 00:37:30|86284.7|86234.7|86287.8|86237.8|86287.9|86237.9|86282.6|86232.6|48
1630370260000|2021-08-31 00:37:40|86287.6|86237.6|86287.2|86237.2|86288.3|86238.3|86285.6|86235.6|44
1630370270000|2021-08-31 00:37:50|86287.5|86237.5|86286.9|86236.9|86287.5|86237.5|86286.5|86236.5|28
1630370280000|2021-08-31 00:38:00|86287.4|86237.4|86284|86234|86287.4|86237.4|86283.4|86233.4|25
1630370290000|2021-08-31 00:38:10|86283.5|86233.5|86281|86231|86284.6|86234.6|86279.6|86229.6|26
1630370300000|2021-08-31 00:38:20|86280.7|86230.7|86280.7|86230.7|86281.1|86231.1|86279.8|86229.8|9
1630370310000|2021-08-31 00:38:30|86281.2|86231.2|86279.3|86229.3|86281.2|86231.2|86278.8|86228.8|13
1630370320000|2021-08-31 00:38:40|86280|86230|86280.4|86230.4|86281.3|86231.3|86279.2|86229.2|16
1630370330000|2021-08-31 00:38:50|86279.5|86229.5|86280.9|86230.9|86281.6|86231.6|86278.1|86228.1|35
1630370340000|2021-08-31 00:39:00|86281|86231|86281.4|86231.4|86282.7|86232.7|86280|86230|19
1630370350000|2021-08-31 00:39:10|86281|86231|86279.6|86229.6|86281|86231|86278.5|86228.5|27
1630370360000|2021-08-31 00:39:20|86279.3|86229.3|86280.3|86230.3|86281.1|86231.1|86279.3|86229.3|19
1630370370000|2021-08-31 00:39:30|86281.1|86231.1|86280.9|86230.9|86282.2|86232.2|86280.7|86230.7|21
1630370380000|2021-08-31 00:39:40|86280.8|86230.8|86284.2|86234.2|86284.2|86234.2|86279.1|86229.1|21
1630370390000|2021-08-31 00:39:50|86282.9|86232.9|86280.9|86230.9|86284|86234|86280.7|86230.7|21
1630370400000|2021-08-31 00:40:00|86281|86231|86278.8|86228.8|86281|86231|86277.8|86227.8|21
1630370410000|2021-08-31 00:40:10|86278.5|86228.5|86279.5|86229.5|86280.1|86230.1|86278.5|86228.5|13
1630370420000|2021-08-31 00:40:20|86279.6|86229.6|86283.8|86233.8|86284|86234|86279.3|86229.3|25
1630370430000|2021-08-31 00:40:30|86282.7|86232.7|86283.3|86233.3|86283.8|86233.8|86281.4|86231.4|31
1630370440000|2021-08-31 00:40:40|86283.2|86233.2|86281.4|86231.4|86283.3|86233.3|86281|86231|24
1630370450000|2021-08-31 00:40:50|86281.8|86231.8|86280.7|86230.7|86282|86232|86280.7|86230.7|29
1630370460000|2021-08-31 00:41:00|86280.4|86230.4|86280.5|86230.5|86282.3|86232.3|86280|86230|28
1630370470000|2021-08-31 00:41:10|86280.4|86230.4|86280|86230|86281.2|86231.2|86280|86230|27
1630370480000|2021-08-31 00:41:20|86279.9|86229.9|86279.5|86229.5|86280.9|86230.9|86279.4|86229.4|15
1630370490000|2021-08-31 00:41:30|86280.2|86230.2|86280.8|86230.8|86281.9|86231.9|86280|86230|17
1630370500000|2021-08-31 00:41:40|86280.4|86230.4|86280.1|86230.1|86282.7|86232.7|86280|86230|24
1630370510000|2021-08-31 00:41:50|86280.2|86230.2|86287.7|86237.7|86288.1|86238.1|86279.6|86229.6|35
1630370520000|2021-08-31 00:42:00|86286.7|86236.7|86284.2|86234.2|86287.5|86237.5|86284.2|86234.2|28
1630370530000|2021-08-31 00:42:10|86285.8|86235.8|86283.5|86233.5|86285.8|86235.8|86283.5|86233.5|28
1630370540000|2021-08-31 00:42:20|86283.2|86233.2|86282.1|86232.1|86284.1|86234.1|86282.1|86232.1|8
1630370550000|2021-08-31 00:42:30|86281.9|86231.9|86282.2|86232.2|86284.1|86234.1|86281.8|86231.8|18
1630370560000|2021-08-31 00:42:40|86282.4|86232.4|86281.8|86231.8|86285.2|86235.2|86281.3|86231.3|19
1630370570000|2021-08-31 00:42:50|86281.5|86231.5|86279.1|86229.1|86283.4|86233.4|86279.1|86229.1|25
1630370580000|2021-08-31 00:43:00|86279.2|86229.2|86281.2|86231.2|86282.7|86232.7|86279|86229|37
1630370590000|2021-08-31 00:43:10|86280.8|86230.8|86281.2|86231.2|86282.2|86232.2|86280.6|86230.6|17
1630370600000|2021-08-31 00:43:20|86281|86231|86283|86233|86285.2|86235.2|86281|86231|48
1630370610000|2021-08-31 00:43:30|86283.8|86233.8|86280.2|86230.2|86285.4|86235.4|86280.2|86230.2|29
1630370620000|2021-08-31 00:43:40|86280.5|86230.5|86283.5|86233.5|86284.5|86234.5|86279.5|86229.5|23
1630370630000|2021-08-31 00:43:50|86283.4|86233.4|86292.6|86242.6|86294.9|86244.9|86282|86232|44
1630370640000|2021-08-31 00:44:00|86292.8|86242.8|86288.7|86238.7|86293.6|86243.6|86287.8|86237.8|35
1630370650000|2021-08-31 00:44:10|86289.1|86239.1|86282.2|86232.2|86289.1|86239.1|86281.9|86231.9|27
1630370660000|2021-08-31 00:44:20|86287.4|86237.4|86301|86251|86303.7|86253.7|86287.4|86237.4|54
1630370670000|2021-08-31 00:44:30|86303|86253|86294.6|86244.6|86304.8|86254.8|86294.6|86244.6|29
1630370680000|2021-08-31 00:44:40|86294.7|86244.7|86283.9|86233.9|86297.1|86247.1|86280.5|86230.5|57
1630370690000|2021-08-31 00:44:50|86284.1|86234.1|86284|86234|86284.1|86234.1|86281.1|86231.1|16
1630370700000|2021-08-31 00:45:00|86284.6|86234.6|86281.5|86231.5|86284.6|86234.6|86281.5|86231.5|15
1630370710000|2021-08-31 00:45:10|86282|86232|86282.6|86232.6|86282.6|86232.6|86280.8|86230.8|13
1630370720000|2021-08-31 00:45:20|86282.7|86232.7|86280.2|86230.2|86282.7|86232.7|86280|86230|11
1630370730000|2021-08-31 00:45:30|86280|86230|86279.9|86229.9|86280.4|86230.4|86279.5|86229.5|12
1630370740000|2021-08-31 00:45:40|86280.3|86230.3|86290.4|86240.4|86292.8|86242.8|86280.3|86230.3|35
1630370750000|2021-08-31 00:45:50|86290.6|86240.6|86281.9|86231.9|86291.2|86241.2|86278.7|86228.7|38
1630370760000|2021-08-31 00:46:00|86282.2|86232.2|86289.5|86239.5|86291.5|86241.5|86279.3|86229.3|33
1630370770000|2021-08-31 00:46:10|86289.6|86239.6|86305.5|86255.5|86307.3|86257.3|86288.4|86238.4|26
1630370780000|2021-08-31 00:46:20|86302.3|86252.3|86304.4|86254.4|86304.9|86254.9|86302.3|86252.3|20
1630370790000|2021-08-31 00:46:30|86303|86253|86304.8|86254.8|86305|86255|86303|86253|25
1630370800000|2021-08-31 00:46:40|86304.1|86254.1|86295.6|86245.6|86304.8|86254.8|86295.6|86245.6|36
1630370810000|2021-08-31 00:46:50|86295.8|86245.8|86294.8|86244.8|86297.2|86247.2|86292.7|86242.7|25
1630370820000|2021-08-31 00:47:00|86294.5|86244.5|86292.6|86242.6|86295.4|86245.4|86291.9|86241.9|29
1630370830000|2021-08-31 00:47:10|86294|86244|86293.2|86243.2|86294|86244|86291.9|86241.9|20
1630370840000|2021-08-31 00:47:20|86293.4|86243.4|86293.6|86243.6|86295.2|86245.2|86292.5|86242.5|13
1630370850000|2021-08-31 00:47:30|86290.2|86240.2|86287.8|86237.8|86290.8|86240.8|86287.8|86237.8|38
1630370860000|2021-08-31 00:47:40|86287.9|86237.9|86304|86254|86305.7|86255.7|86287.4|86237.4|33
1630370870000|2021-08-31 00:47:50|86301.9|86251.9|86301|86251|86302.2|86252.2|86299.2|86249.2|25
1630370880000|2021-08-31 00:48:00|86300.3|86250.3|86304.4|86254.4|86305.1|86255.1|86300.3|86250.3|15
1630370890000|2021-08-31 00:48:10|86305.9|86255.9|86302.2|86252.2|86306|86256|86302.2|86252.2|9
1630370900000|2021-08-31 00:48:20|86302|86252|86284.6|86234.6|86303.6|86253.6|86283.8|86233.8|47
1630370910000|2021-08-31 00:48:30|86284.4|86234.4|86288.3|86238.3|86288.3|86238.3|86283.4|86233.4|54
1630370920000|2021-08-31 00:48:40|86288.4|86238.4|86283.9|86233.9|86289.1|86239.1|86283.6|86233.6|46
1630370930000|2021-08-31 00:48:50|86283.6|86233.6|86288|86238|86294.2|86244.2|86282.4|86232.4|24
1630370940000|2021-08-31 00:49:00|86288.3|86238.3|86287.3|86237.3|86291|86241|86285.1|86235.1|46
1630370950000|2021-08-31 00:49:10|86287.4|86237.4|86279.6|86229.6|86291.5|86241.5|86279.6|86229.6|40
1630370960000|2021-08-31 00:49:20|86279.4|86229.4|86283.2|86233.2|86291|86241|86276.9|86226.9|36
1630370970000|2021-08-31 00:49:30|86282.9|86232.9|86282.8|86232.8|86284.4|86234.4|86282.1|86232.1|13
1630370980000|2021-08-31 00:49:40|86285.6|86235.6|86282.7|86232.7|86285.6|86235.6|86282.2|86232.2|16
1630370990000|2021-08-31 00:49:50|86283.2|86233.2|86290.6|86240.6|86297.4|86247.4|86281.2|86231.2|17
1630371000000|2021-08-31 00:50:00|86288.3|86238.3|86295.7|86245.7|86295.7|86245.7|86288.3|86238.3|6
1630371010000|2021-08-31 00:50:10|86297.7|86247.7|86283.7|86233.7|86297.7|86247.7|86282|86232|31
1630371020000|2021-08-31 00:50:20|86284.7|86234.7|86282.7|86232.7|86286.4|86236.4|86282.7|86232.7|18
1630371030000|2021-08-31 00:50:30|86283.1|86233.1|86285.2|86235.2|86286|86236|86283.1|86233.1|19
1630371040000|2021-08-31 00:50:40|86285.4|86235.4|86284.3|86234.3|86285.8|86235.8|86284.1|86234.1|12
1630371050000|2021-08-31 00:50:50|86284.1|86234.1|86282.1|86232.1|86284.6|86234.6|86281.8|86231.8|10
1630371060000|2021-08-31 00:51:00|86282.3|86232.3|86282|86232|86283.6|86233.6|86281|86231|21
1630371070000|2021-08-31 00:51:10|86283.5|86233.5|86286|86236|86287.1|86237.1|86282.5|86232.5|23
1630371080000|2021-08-31 00:51:20|86286.4|86236.4|86285|86235|86286.7|86236.7|86285|86235|9
1630371090000|2021-08-31 00:51:30|86284.3|86234.3|86284|86234|86284.3|86234.3|86282.7|86232.7|15
1630371100000|2021-08-31 00:51:40|86284.5|86234.5|86280.1|86230.1|86284.6|86234.6|86280.1|86230.1|19
1630371110000|2021-08-31 00:51:50|86281.4|86231.4|86282.5|86232.5|86282.7|86232.7|86281.3|86231.3|8
1630371120000|2021-08-31 00:52:00|86283|86233|86281.5|86231.5|86283.5|86233.5|86281.5|86231.5|12
1630371130000|2021-08-31 00:52:10|86281.7|86231.7|86283.5|86233.5|86284.9|86234.9|86280.7|86230.7|17
1630371140000|2021-08-31 00:52:20|86283.1|86233.1|86285.9|86235.9|86287|86237|86283.1|86233.1|24
1630371150000|2021-08-31 00:52:30|86285.7|86235.7|86287.1|86237.1|86287.1|86237.1|86284.8|86234.8|22
1630371160000|2021-08-31 00:52:40|86287.2|86237.2|86284.1|86234.1|86287.2|86237.2|86284.1|86234.1|15
1630371170000|2021-08-31 00:52:50|86282.6|86232.6|86286.5|86236.5|86286.9|86236.9|86280.2|86230.2|29
1630371180000|2021-08-31 00:53:00|86286|86236|86279.8|86229.8|86286|86236|86279.2|86229.2|32
1630371190000|2021-08-31 00:53:10|86279.5|86229.5|86281.6|86231.6|86281.6|86231.6|86277.5|86227.5|21
1630371200000|2021-08-31 00:53:20|86281.7|86231.7|86277|86227|86281.7|86231.7|86276.7|86226.7|25
1630371210000|2021-08-31 00:53:30|86276.7|86226.7|86277.9|86227.9|86279|86229|86276.7|86226.7|24
1630371220000|2021-08-31 00:53:40|86278.1|86228.1|86276.6|86226.6|86280|86230|86276.6|86226.6|24
1630371230000|2021-08-31 00:53:50|86276.9|86226.9|86272.6|86222.6|86277.7|86227.7|86272.5|86222.5|32
1630371240000|2021-08-31 00:54:00|86272.2|86222.2|86274.2|86224.2|86275.8|86225.8|86269.7|86219.7|43
1630371250000|2021-08-31 00:54:10|86274.7|86224.7|86275.3|86225.3|86277.1|86227.1|86274.4|86224.4|22
1630371260000|2021-08-31 00:54:20|86275.5|86225.5|86274.5|86224.5|86276.7|86226.7|86273.4|86223.4|37
1630371270000|2021-08-31 00:54:30|86274.1|86224.1|86272.1|86222.1|86277.7|86227.7|86272.1|86222.1|29
1630371280000|2021-08-31 00:54:40|86271.6|86221.6|86271.1|86221.1|86272.1|86222.1|86270|86220|24
1630371290000|2021-08-31 00:54:50|86271.5|86221.5|86271.7|86221.7|86271.9|86221.9|86270.4|86220.4|36
1630371300000|2021-08-31 00:55:00|86271.4|86221.4|86271.2|86221.2|86274.7|86224.7|86264.3|86214.3|50
1630371310000|2021-08-31 00:55:10|86270.3|86220.3|86266.8|86216.8|86270.6|86220.6|86265|86215|38
1630371320000|2021-08-31 00:55:20|86267.1|86217.1|86267.6|86217.6|86271.2|86221.2|86266.4|86216.4|23
1630371330000|2021-08-31 00:55:30|86267.2|86217.2|86268.2|86218.2|86268.8|86218.8|86264|86214|49
1630371340000|2021-08-31 00:55:40|86268.3|86218.3|86267.6|86217.6|86268.3|86218.3|86266.1|86216.1|16
1630371350000|2021-08-31 00:55:50|86267.8|86217.8|86266.6|86216.6|86269.6|86219.6|86265.6|86215.6|30
1630371360000|2021-08-31 00:56:00|86266.8|86216.8|86270.6|86220.6|86271|86221|86265|86215|35
1630371370000|2021-08-31 00:56:10|86270.5|86220.5|86269.3|86219.3|86270.6|86220.6|86269|86219|15
1630371380000|2021-08-31 00:56:20|86269.2|86219.2|86269|86219|86269.2|86219.2|86267.5|86217.5|16
1630371390000|2021-08-31 00:56:30|86269.2|86219.2|86266.8|86216.8|86269.3|86219.3|86266.8|86216.8|17
1630371400000|2021-08-31 00:56:40|86266.9|86216.9|86270.2|86220.2|86270.2|86220.2|86264.1|86214.1|27
1630371410000|2021-08-31 00:56:50|86268.9|86218.9|86269.3|86219.3|86269.9|86219.9|86268.4|86218.4|32
1630371420000|2021-08-31 00:57:00|86268.8|86218.8|86267.1|86217.1|86269|86219|86266.8|86216.8|24
1630371430000|2021-08-31 00:57:10|86265.9|86215.9|86271|86221|86271|86221|86265.5|86215.5|24
1630371440000|2021-08-31 00:57:20|86271.1|86221.1|86271.7|86221.7|86272.2|86222.2|86268.7|86218.7|23
1630371450000|2021-08-31 00:57:30|86271.9|86221.9|86270.1|86220.1|86271.9|86221.9|86270.1|86220.1|21
1630371460000|2021-08-31 00:57:40|86270.9|86220.9|86272.8|86222.8|86275.4|86225.4|86270.9|86220.9|16
1630371470000|2021-08-31 00:57:50|86273.1|86223.1|86271.1|86221.1|86273.5|86223.5|86271.1|86221.1|17
1630371480000|2021-08-31 00:58:00|86271.5|86221.5|86269.4|86219.4|86272.4|86222.4|86269.4|86219.4|30
1630371490000|2021-08-31 00:58:10|86269.5|86219.5|86263.8|86213.8|86269.5|86219.5|86262.9|86212.9|27
1630371500000|2021-08-31 00:58:20|86263.6|86213.6|86267.2|86217.2|86269.3|86219.3|86263.5|86213.5|23
1630371510000|2021-08-31 00:58:30|86267.1|86217.1|86267.1|86217.1|86267.6|86217.6|86266.9|86216.9|20
1630371520000|2021-08-31 00:58:40|86267.2|86217.2|86263.8|86213.8|86267.6|86217.6|86263.8|86213.8|13
1630371530000|2021-08-31 00:58:50|86264.2|86214.2|86263.5|86213.5|86265.5|86215.5|86263|86213|22
1630371540000|2021-08-31 00:59:00|86262.2|86212.2|86261.7|86211.7|86266|86216|86258|86208|33
1630371550000|2021-08-31 00:59:10|86261.4|86211.4|86258.2|86208.2|86261.6|86211.6|86258|86208|39
1630371560000|2021-08-31 00:59:20|86258.7|86208.7|86263|86213|86263|86213|86257.1|86207.1|30
1630371570000|2021-08-31 00:59:30|86262.9|86212.9|86262.6|86212.6|86264.6|86214.6|86262.2|86212.2|30
1630371580000|2021-08-31 00:59:40|86262.9|86212.9|86262.9|86212.9|86263.6|86213.6|86262.5|86212.5|20
1630371590000|2021-08-31 00:59:50|86263.2|86213.2|86264.6|86214.6|86266|86216|86263.2|86213.2|9
1630371600000|2021-08-31 01:00:00|86264.7|86214.7|86266.5|86216.5|86266.5|86216.5|86263.2|86213.2|34
1630371610000|2021-08-31 01:00:10|86266.4|86216.4|86266.2|86216.2|86267|86217|86264.3|86214.3|36
1630371620000|2021-08-31 01:00:20|86266.4|86216.4|86270.7|86220.7|86271.8|86221.8|86266.4|86216.4|25
1630371630000|2021-08-31 01:00:30|86271|86221|86267|86217|86271.3|86221.3|86267|86217|30
1630371640000|2021-08-31 01:00:40|86267.4|86217.4|86266.2|86216.2|86268.3|86218.3|86265.9|86215.9|16
1630371650000|2021-08-31 01:00:50|86266.3|86216.3|86271.4|86221.4|86271.4|86221.4|86264.4|86214.4|40
1630371660000|2021-08-31 01:01:00|86271.9|86221.9|86277.5|86227.5|86278.1|86228.1|86271.4|86221.4|41
1630371670000|2021-08-31 01:01:10|86276.4|86226.4|86279.5|86229.5|86279.7|86229.7|86276.3|86226.3|35
1630371680000|2021-08-31 01:01:20|86279.4|86229.4|86278.6|86228.6|86279.7|86229.7|86278.2|86228.2|23
1630371690000|2021-08-31 01:01:30|86278.5|86228.5|86276.5|86226.5|86279.1|86229.1|86276|86226|26
1630371700000|2021-08-31 01:01:40|86275.6|86225.6|86274.6|86224.6|86276.3|86226.3|86274.4|86224.4|26
1630371710000|2021-08-31 01:01:50|86274.7|86224.7|86282.7|86232.7|86283.1|86233.1|86274.3|86224.3|26
1630371720000|2021-08-31 01:02:00|86282.2|86232.2|86287.1|86237.1|86288.2|86238.2|86281.5|86231.5|41
1630371730000|2021-08-31 01:02:10|86287.2|86237.2|86289.8|86239.8|86289.8|86239.8|86285.4|86235.4|16
1630371740000|2021-08-31 01:02:20|86289.9|86239.9|86289.5|86239.5|86289.9|86239.9|86288.7|86238.7|15
1630371750000|2021-08-31 01:02:30|86289.7|86239.7|86296.1|86246.1|86296.8|86246.8|86287.4|86237.4|41
1630371760000|2021-08-31 01:02:40|86295.4|86245.4|86293.2|86243.2|86297.9|86247.9|86292.9|86242.9|37
1630371770000|2021-08-31 01:02:50|86292.5|86242.5|86296.9|86246.9|86297.1|86247.1|86292.5|86242.5|22
1630371780000|2021-08-31 01:03:00|86296.5|86246.5|86292.4|86242.4|86297.6|86247.6|86292.4|86242.4|23
1630371790000|2021-08-31 01:03:10|86292.6|86242.6|86290.5|86240.5|86292.6|86242.6|86290.3|86240.3|16
1630371800000|2021-08-31 01:03:20|86290.1|86240.1|86288.1|86238.1|86290.3|86240.3|86287.5|86237.5|22
1630371810000|2021-08-31 01:03:30|86288.4|86238.4|86286.2|86236.2|86289.1|86239.1|86285.6|86235.6|20
1630371820000|2021-08-31 01:03:40|86286.1|86236.1|86311.3|86261.3|86311.3|86261.3|86285.9|86235.9|44
1630371830000|2021-08-31 01:03:50|86308.2|86258.2|86311.3|86261.3|86318.8|86268.8|86291.4|86241.4|57
1630371840000|2021-08-31 01:04:00|86310|86260|86311.8|86261.8|86312.8|86262.8|86310|86260|46
1630371850000|2021-08-31 01:04:10|86312.2|86262.2|86310.8|86260.8|86312.2|86262.2|86309.7|86259.7|40
1630371860000|2021-08-31 01:04:20|86311.2|86261.2|86312.2|86262.2|86317.2|86267.2|86304.6|86254.6|45
1630371870000|2021-08-31 01:04:30|86312.8|86262.8|86310.4|86260.4|86312.8|86262.8|86309.9|86259.9|36
1630371880000|2021-08-31 01:04:40|86308.8|86258.8|86312.1|86262.1|86312.6|86262.6|86308.8|86258.8|26
1630371890000|2021-08-31 01:04:50|86312.7|86262.7|86308.6|86258.6|86312.7|86262.7|86308.6|86258.6|41
1630371900000|2021-08-31 01:05:00|86308.2|86258.2|86288|86238|86310.4|86260.4|86284.9|86234.9|36
1630371910000|2021-08-31 01:05:10|86287.4|86237.4|86286.5|86236.5|86287.4|86237.4|86283.9|86233.9|31
1630371920000|2021-08-31 01:05:20|86286.2|86236.2|86286.7|86236.7|86286.9|86236.9|86285.2|86235.2|17
1630371930000|2021-08-31 01:05:30|86286.8|86236.8|86295.4|86245.4|86298.9|86248.9|86286.8|86236.8|56
1630371940000|2021-08-31 01:05:40|86294.3|86244.3|86295.9|86245.9|86297.4|86247.4|86294|86244|34
1630371950000|2021-08-31 01:05:50|86295.8|86245.8|86294.6|86244.6|86297|86247|86293.2|86243.2|32
1630371960000|2021-08-31 01:06:00|86294.4|86244.4|86294.8|86244.8|86294.8|86244.8|86293.6|86243.6|16
1630371970000|2021-08-31 01:06:10|86294.7|86244.7|86293.2|86243.2|86296.4|86246.4|86292.9|86242.9|17
1630371980000|2021-08-31 01:06:20|86293.3|86243.3|86295|86245|86295.5|86245.5|86292.3|86242.3|37
1630371990000|2021-08-31 01:06:30|86291.2|86241.2|86301.6|86251.6|86304.2|86254.2|86291.1|86241.1|37
1630372000000|2021-08-31 01:06:40|86301.9|86251.9|86308.4|86258.4|86310.8|86260.8|86298.4|86248.4|46
1630372010000|2021-08-31 01:06:50|86310.8|86260.8|86310.5|86260.5|86311|86261|86308.4|86258.4|20
1630372020000|2021-08-31 01:07:00|86310.2|86260.2|86309.9|86259.9|86310.5|86260.5|86309.2|86259.2|21
1630372030000|2021-08-31 01:07:10|86309.1|86259.1|86308.6|86258.6|86309.7|86259.7|86308.1|86258.1|24
1630372040000|2021-08-31 01:07:20|86308.9|86258.9|86311|86261|86311.8|86261.8|86308.7|86258.7|32
1630372050000|2021-08-31 01:07:30|86311.5|86261.5|86308.8|86258.8|86311.7|86261.7|86306.9|86256.9|27
1630372060000|2021-08-31 01:07:40|86309.9|86259.9|86315.1|86265.1|86315.9|86265.9|86309|86259|47
1630372070000|2021-08-31 01:07:50|86314.9|86264.9|86314.8|86264.8|86317.2|86267.2|86313.3|86263.3|21
1630372080000|2021-08-31 01:08:00|86315.1|86265.1|86315.2|86265.2|86316.3|86266.3|86313.7|86263.7|20
1630372090000|2021-08-31 01:08:10|86315.3|86265.3|86312.7|86262.7|86315.7|86265.7|86309.2|86259.2|25
1630372100000|2021-08-31 01:08:20|86312.4|86262.4|86312.5|86262.5|86314|86264|86311.6|86261.6|18
1630372110000|2021-08-31 01:08:30|86312.4|86262.4|86316.8|86266.8|86316.8|86266.8|86310.1|86260.1|43
1630372120000|2021-08-31 01:08:40|86316.7|86266.7|86314.9|86264.9|86317.4|86267.4|86314.9|86264.9|35
1630372130000|2021-08-31 01:08:50|86315.5|86265.5|86316.8|86266.8|86317.7|86267.7|86314.9|86264.9|14
1630372140000|2021-08-31 01:09:00|86315.8|86265.8|86313.9|86263.9|86316.5|86266.5|86311.6|86261.6|48
1630372150000|2021-08-31 01:09:10|86315.3|86265.3|86315.3|86265.3|86316.1|86266.1|86311.6|86261.6|33
1630372160000|2021-08-31 01:09:20|86315.2|86265.2|86318.2|86268.2|86320.9|86270.9|86314.4|86264.4|21
1630372170000|2021-08-31 01:09:30|86317.2|86267.2|86317|86267|86321.2|86271.2|86316.6|86266.6|17
1630372180000|2021-08-31 01:09:40|86320.1|86270.1|86297.8|86247.8|86321.5|86271.5|86297.6|86247.6|38
1630372190000|2021-08-31 01:09:50|86298.3|86248.3|86308.4|86258.4|86308.4|86258.4|86292.3|86242.3|22
1630372200000|2021-08-31 01:10:00|86317.8|86267.8|86321.9|86271.9|86322.9|86272.9|86317.7|86267.7|38
1630372210000|2021-08-31 01:10:10|86321.6|86271.6|86321.5|86271.5|86322.2|86272.2|86320.7|86270.7|10
1630372220000|2021-08-31 01:10:20|86321.1|86271.1|86321.7|86271.7|86322.1|86272.1|86320.9|86270.9|5
1630372230000|2021-08-31 01:10:30|86318.6|86268.6|86318.9|86268.9|86321.8|86271.8|86318.1|86268.1|18
1630372240000|2021-08-31 01:10:40|86319.5|86269.5|86319.8|86269.8|86322.3|86272.3|86317.8|86267.8|18
1630372250000|2021-08-31 01:10:50|86322.6|86272.6|86321.3|86271.3|86323|86273|86319.5|86269.5|23
1630372260000|2021-08-31 01:11:00|86320.8|86270.8|86321.5|86271.5|86322.9|86272.9|86320.7|86270.7|12
1630372270000|2021-08-31 01:11:10|86322.9|86272.9|86317.1|86267.1|86322.9|86272.9|86316.7|86266.7|26
1630372280000|2021-08-31 01:11:20|86317.4|86267.4|86318.5|86268.5|86320.2|86270.2|86315.9|86265.9|30
1630372290000|2021-08-31 01:11:30|86318.3|86268.3|86318.3|86268.3|86321.4|86271.4|86317.9|86267.9|30
1630372300000|2021-08-31 01:11:40|86318.5|86268.5|86320.1|86270.1|86324.4|86274.4|86318|86268|27
1630372310000|2021-08-31 01:11:50|86320.4|86270.4|86317|86267|86321.8|86271.8|86316.2|86266.2|48
1630372320000|2021-08-31 01:12:00|86317.3|86267.3|86318.1|86268.1|86318.3|86268.3|86316.6|86266.6|32
1630372330000|2021-08-31 01:12:10|86317.8|86267.8|86319.8|86269.8|86320.2|86270.2|86317.8|86267.8|28
1630372340000|2021-08-31 01:12:20|86318.4|86268.4|86305.4|86255.4|86319.5|86269.5|86301.4|86251.4|30
1630372350000|2021-08-31 01:12:30|86303.7|86253.7|86304.6|86254.6|86306.2|86256.2|86299.2|86249.2|40
1630372360000|2021-08-31 01:12:40|86304.2|86254.2|86311|86261|86312.8|86262.8|86304.2|86254.2|62
1630372370000|2021-08-31 01:12:50|86311.2|86261.2|86310|86260|86312.2|86262.2|86309.1|86259.1|50
1630372380000|2021-08-31 01:13:00|86309.1|86259.1|86309.2|86259.2|86311.3|86261.3|86308.8|86258.8|11
1630372390000|2021-08-31 01:13:10|86309|86259|86315.2|86265.2|86316.1|86266.1|86309|86259|15
1630372400000|2021-08-31 01:13:20|86314.7|86264.7|86314.9|86264.9|86318.5|86268.5|86314|86264|14
1630372410000|2021-08-31 01:13:30|86315.4|86265.4|86315.4|86265.4|86319.3|86269.3|86314.6|86264.6|30
1630372420000|2021-08-31 01:13:40|86316|86266|86315.4|86265.4|86316|86266|86313.1|86263.1|28
1630372430000|2021-08-31 01:13:50|86315.5|86265.5|86317|86267|86318.1|86268.1|86314.7|86264.7|28
1630372440000|2021-08-31 01:14:00|86316.5|86266.5|86315.7|86265.7|86317.7|86267.7|86315.1|86265.1|35
1630372450000|2021-08-31 01:14:10|86315.6|86265.6|86316.2|86266.2|86316.4|86266.4|86314.6|86264.6|21
1630372460000|2021-08-31 01:14:20|86316.4|86266.4|86313.8|86263.8|86316.7|86266.7|86313.6|86263.6|30
1630372470000|2021-08-31 01:14:30|86313.3|86263.3|86307.2|86257.2|86313.6|86263.6|86304.9|86254.9|23
1630372480000|2021-08-31 01:14:40|86307.3|86257.3|86306.8|86256.8|86307.4|86257.4|86305.4|86255.4|18
1630372490000|2021-08-31 01:14:50|86306.9|86256.9|86306.5|86256.5|86307.3|86257.3|86304.5|86254.5|36
1630372500000|2021-08-31 01:15:00|86306.8|86256.8|86309.3|86259.3|86309.9|86259.9|86305.2|86255.2|44
1630372510000|2021-08-31 01:15:10|86309.4|86259.4|86304.5|86254.5|86310.4|86260.4|86303.4|86253.4|37
1630372520000|2021-08-31 01:15:20|86304.7|86254.7|86306.3|86256.3|86308.6|86258.6|86304.7|86254.7|36
1630372530000|2021-08-31 01:15:30|86305.9|86255.9|86307.5|86257.5|86307.9|86257.9|86305.8|86255.8|16
1630372540000|2021-08-31 01:15:40|86306.2|86256.2|86305.6|86255.6|86306.2|86256.2|86304.2|86254.2|15
1630372550000|2021-08-31 01:15:50|86305.5|86255.5|86304.8|86254.8|86305.6|86255.6|86304.8|86254.8|6
1630372560000|2021-08-31 01:16:00|86304.6|86254.6|86306.4|86256.4|86306.8|86256.8|86302.6|86252.6|31
1630372570000|2021-08-31 01:16:10|86307.1|86257.1|86306.5|86256.5|86307.7|86257.7|86304.4|86254.4|21
1630372580000|2021-08-31 01:16:20|86306.1|86256.1|86309.6|86259.6|86310.1|86260.1|86304.6|86254.6|29
1630372590000|2021-08-31 01:16:30|86310|86260|86308.2|86258.2|86310.8|86260.8|86308.2|86258.2|34
1630372600000|2021-08-31 01:16:40|86308.6|86258.6|86308.5|86258.5|86309.3|86259.3|86308.3|86258.3|18
1630372610000|2021-08-31 01:16:50|86309.6|86259.6|86309.8|86259.8|86309.8|86259.8|86308.8|86258.8|7
1630372620000|2021-08-31 01:17:00|86309.6|86259.6|86308.1|86258.1|86310|86260|86307.7|86257.7|25
1630372630000|2021-08-31 01:17:10|86308|86258|86308.9|86258.9|86309.3|86259.3|86307.7|86257.7|21
1630372640000|2021-08-31 01:17:20|86309.5|86259.5|86308.8|86258.8|86309.5|86259.5|86308.6|86258.6|12
1630372650000|2021-08-31 01:17:30|86306.2|86256.2|86308.4|86258.4|86310.1|86260.1|86306.2|86256.2|14
1630372660000|2021-08-31 01:17:40|86308.6|86258.6|86309.3|86259.3|86310.5|86260.5|86308.3|86258.3|13
1630372670000|2021-08-31 01:17:50|86308|86258|86310.4|86260.4|86310.4|86260.4|86307.2|86257.2|13
1630372680000|2021-08-31 01:18:00|86309.7|86259.7|86308.2|86258.2|86310.1|86260.1|86307.9|86257.9|18
1630372690000|2021-08-31 01:18:10|86308.6|86258.6|86308.4|86258.4|86309|86259|86307.9|86257.9|21
1630372700000|2021-08-31 01:18:20|86308.7|86258.7|86307.7|86257.7|86308.9|86258.9|86306|86256|28
1630372710000|2021-08-31 01:18:30|86308.1|86258.1|86308.3|86258.3|86309.3|86259.3|86307.5|86257.5|12
1630372720000|2021-08-31 01:18:40|86309|86259|86308.8|86258.8|86309.6|86259.6|86308.3|86258.3|15
1630372730000|2021-08-31 01:18:50|86308.9|86258.9|86307.1|86257.1|86308.9|86258.9|86305.7|86255.7|12
1630372740000|2021-08-31 01:19:00|86307.2|86257.2|86305.2|86255.2|86307.8|86257.8|86304.5|86254.5|26
1630372750000|2021-08-31 01:19:10|86303.1|86253.1|86307.5|86257.5|86308.6|86258.6|86303.1|86253.1|29
1630372760000|2021-08-31 01:19:20|86306.9|86256.9|86304.9|86254.9|86307.4|86257.4|86304.2|86254.2|21
1630372770000|2021-08-31 01:19:30|86304.5|86254.5|86303|86253|86305.2|86255.2|86302.6|86252.6|27
1630372780000|2021-08-31 01:19:40|86303.2|86253.2|86304.6|86254.6|86305.1|86255.1|86301.8|86251.8|19
1630372790000|2021-08-31 01:19:50|86303.5|86253.5|86306.9|86256.9|86307.4|86257.4|86303.5|86253.5|23
1630372800000|2021-08-31 01:20:00|86307.2|86257.2|86308.1|86258.1|86309.9|86259.9|86305.6|86255.6|34
1630372810000|2021-08-31 01:20:10|86308.4|86258.4|86310.2|86260.2|86310.2|86260.2|86306.9|86256.9|20
1630372820000|2021-08-31 01:20:20|86309.7|86259.7|86309.2|86259.2|86309.7|86259.7|86307.8|86257.8|24
1630372830000|2021-08-31 01:20:30|86309|86259|86308.5|86258.5|86309.4|86259.4|86308|86258|15
1630372840000|2021-08-31 01:20:40|86305.4|86255.4|86304.7|86254.7|86308.1|86258.1|86304.1|86254.1|26
1630372850000|2021-08-31 01:20:50|86305|86255|86304.7|86254.7|86305.7|86255.7|86302.1|86252.1|35
1630372860000|2021-08-31 01:21:00|86304.5|86254.5|86304.4|86254.4|86304.9|86254.9|86303|86253|16
1630372870000|2021-08-31 01:21:10|86305.3|86255.3|86304.8|86254.8|86305.3|86255.3|86303.7|86253.7|14
1630372880000|2021-08-31 01:21:20|86305.1|86255.1|86302.1|86252.1|86305.1|86255.1|86301.8|86251.8|11
1630372890000|2021-08-31 01:21:30|86301.7|86251.7|86303.8|86253.8|86306|86256|86301.6|86251.6|23
1630372900000|2021-08-31 01:21:40|86303|86253|86305.8|86255.8|86307|86257|86303|86253|27
1630372910000|2021-08-31 01:21:50|86305.6|86255.6|86303.9|86253.9|86308.2|86258.2|86303|86253|18
1630372920000|2021-08-31 01:22:00|86303.8|86253.8|86303.8|86253.8|86304.2|86254.2|86301.8|86251.8|22
1630372930000|2021-08-31 01:22:10|86304.2|86254.2|86305|86255|86305.2|86255.2|86304.1|86254.1|26
1630372940000|2021-08-31 01:22:20|86305.2|86255.2|86304.9|86254.9|86305.7|86255.7|86304.3|86254.3|15
1630372950000|2021-08-31 01:22:30|86305.2|86255.2|86304.3|86254.3|86305.8|86255.8|86304.3|86254.3|19
1630372960000|2021-08-31 01:22:40|86301.3|86251.3|86301.9|86251.9|86304.9|86254.9|86300.5|86250.5|21
1630372970000|2021-08-31 01:22:50|86301.5|86251.5|86301.6|86251.6|86302.1|86252.1|86300.2|86250.2|12
1630372980000|2021-08-31 01:23:00|86302.5|86252.5|86301.7|86251.7|86302.5|86252.5|86300.9|86250.9|21
1630372990000|2021-08-31 01:23:10|86302|86252|86282.3|86232.3|86302.8|86252.8|86280.7|86230.7|36
1630373000000|2021-08-31 01:23:20|86282.8|86232.8|86282.3|86232.3|86282.9|86232.9|86279.7|86229.7|36
1630373010000|2021-08-31 01:23:30|86282.5|86232.5|86282.2|86232.2|86283.1|86233.1|86281.8|86231.8|19
1630373020000|2021-08-31 01:23:40|86282|86232|86283|86233|86284|86234|86282|86232|18
1630373030000|2021-08-31 01:23:50|86283.1|86233.1|86286.2|86236.2|86286.2|86236.2|86281.2|86231.2|41
1630373040000|2021-08-31 01:24:00|86285.7|86235.7|86283|86233|86287.1|86237.1|86282.1|86232.1|28
1630373050000|2021-08-31 01:24:10|86282.9|86232.9|86281.9|86231.9|86283.4|86233.4|86281.9|86231.9|23
1630373060000|2021-08-31 01:24:20|86281.8|86231.8|86280.9|86230.9|86282.1|86232.1|86280.8|86230.8|14
1630373070000|2021-08-31 01:24:30|86281.3|86231.3|86281.8|86231.8|86282.5|86232.5|86280.4|86230.4|27
1630373080000|2021-08-31 01:24:40|86281.9|86231.9|86283.1|86233.1|86284|86234|86280.4|86230.4|25
1630373090000|2021-08-31 01:24:50|86282.9|86232.9|86286.5|86236.5|86286.6|86236.6|86281.6|86231.6|31
1630373100000|2021-08-31 01:25:00|86285.6|86235.6|86288.3|86238.3|86288.8|86238.8|86284.6|86234.6|39
1630373110000|2021-08-31 01:25:10|86286.7|86236.7|86287.4|86237.4|86287.5|86237.5|86285.3|86235.3|24
1630373120000|2021-08-31 01:25:20|86287.3|86237.3|86284.6|86234.6|86287.3|86237.3|86283.7|86233.7|33
1630373130000|2021-08-31 01:25:30|86284.4|86234.4|86284.1|86234.1|86285.8|86235.8|86284.1|86234.1|20
1630373140000|2021-08-31 01:25:40|86284|86234|86285.7|86235.7|86286.7|86236.7|86284|86234|21
1630373150000|2021-08-31 01:25:50|86285.8|86235.8|86286.1|86236.1|86286.3|86236.3|86285|86235|26
1630373160000|2021-08-31 01:26:00|86286|86236|86285.2|86235.2|86286.2|86236.2|86284|86234|24
1630373170000|2021-08-31 01:26:10|86284.7|86234.7|86285.1|86235.1|86285.9|86235.9|86284.7|86234.7|10
1630373180000|2021-08-31 01:26:20|86284.9|86234.9|86284.5|86234.5|86286.1|86236.1|86284.5|86234.5|18
1630373190000|2021-08-31 01:26:30|86284.6|86234.6|86285|86235|86285.8|86235.8|86284|86234|13
1630373200000|2021-08-31 01:26:40|86284.4|86234.4|86285.1|86235.1|86286.5|86236.5|86284.2|86234.2|32
1630373210000|2021-08-31 01:26:50|86285.6|86235.6|86285.2|86235.2|86286.3|86236.3|86285.2|86235.2|12
1630373220000|2021-08-31 01:27:00|86285.9|86235.9|86285.2|86235.2|86286.9|86236.9|86285|86235|18
1630373230000|2021-08-31 01:27:10|86285.3|86235.3|86285.6|86235.6|86286.5|86236.5|86285|86235|15
1630373240000|2021-08-31 01:27:20|86286.6|86236.6|86286.6|86236.6|86286.6|86236.6|86286.1|86236.1|7
1630373250000|2021-08-31 01:27:30|86286.5|86236.5|86285.1|86235.1|86286.5|86236.5|86282.4|86232.4|25
1630373260000|2021-08-31 01:27:40|86285.3|86235.3|86285.9|86235.9|86286.5|86236.5|86284.1|86234.1|30
1630373270000|2021-08-31 01:27:50|86285.8|86235.8|86284.9|86234.9|86287.3|86237.3|86284.5|86234.5|28
1630373280000|2021-08-31 01:28:00|86284.5|86234.5|86282.7|86232.7|86284.9|86234.9|86281.4|86231.4|42
1630373290000|2021-08-31 01:28:10|86284|86234|86282.9|86232.9|86284.4|86234.4|86282.9|86232.9|14
1630373300000|2021-08-31 01:28:20|86283.5|86233.5|86284.4|86234.4|86285.2|86235.2|86283.4|86233.4|17
1630373310000|2021-08-31 01:28:30|86284.8|86234.8|86282.7|86232.7|86284.8|86234.8|86280.9|86230.9|26
1630373320000|2021-08-31 01:28:40|86281.5|86231.5|86284.2|86234.2|86285.7|86235.7|86281.5|86231.5|22
1630373330000|2021-08-31 01:28:50|86283.8|86233.8|86284.2|86234.2|86284.8|86234.8|86283.1|86233.1|17
1630373340000|2021-08-31 01:29:00|86283.9|86233.9|86283.8|86233.8|86285.2|86235.2|86282.8|86232.8|20
1630373350000|2021-08-31 01:29:10|86283.7|86233.7|86282|86232|86283.7|86233.7|86281.5|86231.5|26
1630373360000|2021-08-31 01:29:20|86282.1|86232.1|86279.7|86229.7|86282.8|86232.8|86279.7|86229.7|23
1630373370000|2021-08-31 01:29:30|86280.3|86230.3|86283.5|86233.5|86283.5|86233.5|86280.1|86230.1|23
1630373380000|2021-08-31 01:29:40|86283.3|86233.3|86283|86233|86283.6|86233.6|86280|86230|29
1630373390000|2021-08-31 01:29:50|86282.6|86232.6|86282|86232|86284|86234|86281.1|86231.1|32
1630373400000|2021-08-31 01:30:00|86281.8|86231.8|86286.1|86236.1|86288|86238|86281|86231|47
1630373410000|2021-08-31 01:30:10|86286.2|86236.2|86282.6|86232.6|86286.2|86236.2|86282.1|86232.1|45
1630373420000|2021-08-31 01:30:20|86283.1|86233.1|86282.1|86232.1|86284|86234|86281.2|86231.2|32
1630373430000|2021-08-31 01:30:30|86282.2|86232.2|86281.4|86231.4|86283.3|86233.3|86281.4|86231.4|22
1630373440000|2021-08-31 01:30:40|86280.9|86230.9|86284.2|86234.2|86285.1|86235.1|86277.6|86227.6|27
1630373450000|2021-08-31 01:30:50|86283.5|86233.5|86282|86232|86283.8|86233.8|86282|86232|24
1630373460000|2021-08-31 01:31:00|86281.7|86231.7|86282.3|86232.3|86284.5|86234.5|86280.4|86230.4|21
1630373470000|2021-08-31 01:31:10|86282.1|86232.1|86282.2|86232.2|86283.5|86233.5|86281.7|86231.7|19
1630373480000|2021-08-31 01:31:20|86282.4|86232.4|86281.1|86231.1|86282.4|86232.4|86280.2|86230.2|17
1630373490000|2021-08-31 01:31:30|86280.9|86230.9|86281.4|86231.4|86282.3|86232.3|86279.4|86229.4|23
1630373500000|2021-08-31 01:31:40|86281.2|86231.2|86281.9|86231.9|86282.4|86232.4|86280.7|86230.7|21
1630373510000|2021-08-31 01:31:50|86281.4|86231.4|86282.8|86232.8|86283.2|86233.2|86281|86231|24
1630373520000|2021-08-31 01:32:00|86282.9|86232.9|86281.9|86231.9|86284.3|86234.3|86280.4|86230.4|35
1630373530000|2021-08-31 01:32:10|86281.5|86231.5|86283.2|86233.2|86284.1|86234.1|86281.5|86231.5|30
1630373540000|2021-08-31 01:32:20|86282.8|86232.8|86284.9|86234.9|86284.9|86234.9|86282.8|86232.8|23
1630373550000|2021-08-31 01:32:30|86284.6|86234.6|86283.3|86233.3|86284.9|86234.9|86282.2|86232.2|15
1630373560000|2021-08-31 01:32:40|86283.4|86233.4|86283.2|86233.2|86283.5|86233.5|86281.2|86231.2|15
1630373570000|2021-08-31 01:32:50|86282.7|86232.7|86283.9|86233.9|86284.2|86234.2|86282.7|86232.7|24
1630373580000|2021-08-31 01:33:00|86283.4|86233.4|86283.7|86233.7|86284.5|86234.5|86282.8|86232.8|15
1630373590000|2021-08-31 01:33:10|86283.4|86233.4|86283|86233|86283.5|86233.5|86281.4|86231.4|10
1630373600000|2021-08-31 01:33:20|86282.7|86232.7|86280.9|86230.9|86284.5|86234.5|86280.9|86230.9|19
1630373610000|2021-08-31 01:33:30|86280.7|86230.7|86279.8|86229.8|86283.6|86233.6|86278.5|86228.5|39
1630373620000|2021-08-31 01:33:40|86280|86230|86279.1|86229.1|86280|86230|86276.9|86226.9|41
1630373630000|2021-08-31 01:33:50|86278.8|86228.8|86279.1|86229.1|86279.5|86229.5|86278.3|86228.3|26
1630373640000|2021-08-31 01:34:00|86280.2|86230.2|86275.6|86225.6|86280.2|86230.2|86275.6|86225.6|28
1630373650000|2021-08-31 01:34:10|86276.5|86226.5|86276.8|86226.8|86278.1|86228.1|86274|86224|32
1630373660000|2021-08-31 01:34:20|86275.5|86225.5|86275.7|86225.7|86276.8|86226.8|86274.6|86224.6|33
1630373670000|2021-08-31 01:34:30|86275.5|86225.5|86275.4|86225.4|86277.4|86227.4|86274.3|86224.3|41
1630373680000|2021-08-31 01:34:40|86275.6|86225.6|86276.2|86226.2|86276.6|86226.6|86275.4|86225.4|29
1630373690000|2021-08-31 01:34:50|86275.8|86225.8|86275.2|86225.2|86276.8|86226.8|86274.7|86224.7|29
1630373700000|2021-08-31 01:35:00|86275.3|86225.3|86277.6|86227.6|86278.4|86228.4|86275.3|86225.3|23
1630373710000|2021-08-31 01:35:10|86277.3|86227.3|86280.2|86230.2|86281.2|86231.2|86277.3|86227.3|33
1630373720000|2021-08-31 01:35:20|86280.5|86230.5|86271.9|86221.9|86282|86232|86271.9|86221.9|34
1630373730000|2021-08-31 01:35:30|86271.7|86221.7|86268.4|86218.4|86271.7|86221.7|86268|86218|23
1630373740000|2021-08-31 01:35:40|86268.8|86218.8|86249.5|86199.5|86268.9|86218.9|86248.1|86198.1|51
1630373750000|2021-08-31 01:35:50|86249.3|86199.3|86246.4|86196.4|86249.9|86199.9|86245.7|86195.7|25
1630373760000|2021-08-31 01:36:00|86246.3|86196.3|86249.8|86199.8|86250.4|86200.4|86246.3|86196.3|52
1630373770000|2021-08-31 01:36:10|86249.1|86199.1|86251.4|86201.4|86252.9|86202.9|86248.1|86198.1|32
1630373780000|2021-08-31 01:36:20|86251|86201|86250|86200|86251.3|86201.3|86248.1|86198.1|29
1630373790000|2021-08-31 01:36:30|86249.8|86199.8|86251.6|86201.6|86252.1|86202.1|86249.7|86199.7|27
1630373800000|2021-08-31 01:36:40|86251.5|86201.5|86248.6|86198.6|86251.7|86201.7|86248.6|86198.6|31
1630373810000|2021-08-31 01:36:50|86248|86198|86250.2|86200.2|86251.6|86201.6|86247.9|86197.9|32
1630373820000|2021-08-31 01:37:00|86250.4|86200.4|86251.1|86201.1|86254|86204|86250.4|86200.4|36
1630373830000|2021-08-31 01:37:10|86250.9|86200.9|86252|86202|86253.5|86203.5|86250.9|86200.9|36
1630373840000|2021-08-31 01:37:20|86251.6|86201.6|86250.7|86200.7|86252.8|86202.8|86250.7|86200.7|30
1630373850000|2021-08-31 01:37:30|86251.1|86201.1|86250.4|86200.4|86253.1|86203.1|86250|86200|19
1630373860000|2021-08-31 01:37:40|86250.3|86200.3|86248|86198|86250.5|86200.5|86246.9|86196.9|27
1630373870000|2021-08-31 01:37:50|86248.4|86198.4|86250.6|86200.6|86250.6|86200.6|86248.4|86198.4|17
1630373880000|2021-08-31 01:38:00|86250.3|86200.3|86251|86201|86253.2|86203.2|86250.3|86200.3|20
1630373890000|2021-08-31 01:38:10|86251.5|86201.5|86252.2|86202.2|86253.2|86203.2|86251.5|86201.5|21
1630373900000|2021-08-31 01:38:20|86251.6|86201.6|86253.4|86203.4|86253.5|86203.5|86251.6|86201.6|12
1630373910000|2021-08-31 01:38:30|86253.6|86203.6|86255.6|86205.6|86255.8|86205.8|86253.6|86203.6|12
1630373920000|2021-08-31 01:38:40|86253.8|86203.8|86246.5|86196.5|86253.8|86203.8|86246|86196|28
1630373930000|2021-08-31 01:38:50|86245.7|86195.7|86246.9|86196.9|86246.9|86196.9|86245.3|86195.3|21
1630373940000|2021-08-31 01:39:00|86246.6|86196.6|86244.5|86194.5|86246.7|86196.7|86244.1|86194.1|26
1630373950000|2021-08-31 01:39:10|86244.7|86194.7|86244.6|86194.6|86245.2|86195.2|86244.1|86194.1|16
1630373960000|2021-08-31 01:39:20|86244.7|86194.7|86243.6|86193.6|86245.1|86195.1|86243.5|86193.5|22
1630373970000|2021-08-31 01:39:30|86243.5|86193.5|86244.4|86194.4|86244.4|86194.4|86243.2|86193.2|12
1630373980000|2021-08-31 01:39:40|86246|86196|86246.1|86196.1|86246.4|86196.4|86244.7|86194.7|28
1630373990000|2021-08-31 01:39:50|86246.4|86196.4|86247.1|86197.1|86247.9|86197.9|86246|86196|28
1630374000000|2021-08-31 01:40:00|86246.8|86196.8|86245.2|86195.2|86246.8|86196.8|86244.8|86194.8|29
1630374010000|2021-08-31 01:40:10|86245.5|86195.5|86247.2|86197.2|86247.3|86197.3|86245.5|86195.5|21
1630374020000|2021-08-31 01:40:20|86247.4|86197.4|86245.8|86195.8|86247.7|86197.7|86244.8|86194.8|18
1630374030000|2021-08-31 01:40:30|86245.7|86195.7|86247.8|86197.8|86247.8|86197.8|86245.7|86195.7|21
1630374040000|2021-08-31 01:40:40|86247.9|86197.9|86247.8|86197.8|86248.5|86198.5|86247.2|86197.2|17
1630374050000|2021-08-31 01:40:50|86248.2|86198.2|86246.5|86196.5|86248.6|86198.6|86246.5|86196.5|20
1630374060000|2021-08-31 01:41:00|86246.6|86196.6|86246.2|86196.2|86247|86197|86246.2|86196.2|16
1630374070000|2021-08-31 01:41:10|86246.5|86196.5|86247.2|86197.2|86247.2|86197.2|86246|86196|19
1630374080000|2021-08-31 01:41:20|86247.1|86197.1|86248.8|86198.8|86249.7|86199.7|86246.6|86196.6|31
1630374090000|2021-08-31 01:41:30|86250.7|86200.7|86250.1|86200.1|86253.5|86203.5|86249|86199|29
1630374100000|2021-08-31 01:41:40|86249.9|86199.9|86248.9|86198.9|86250.3|86200.3|86247.8|86197.8|28
1630374110000|2021-08-31 01:41:50|86248.4|86198.4|86243.1|86193.1|86248.4|86198.4|86242|86192|23
1630374120000|2021-08-31 01:42:00|86243.5|86193.5|86245.1|86195.1|86245.7|86195.7|86243|86193|17
1630374130000|2021-08-31 01:42:10|86245.7|86195.7|86248.6|86198.6|86248.6|86198.6|86245.7|86195.7|22
1630374140000|2021-08-31 01:42:20|86248.9|86198.9|86250.5|86200.5|86250.5|86200.5|86248.9|86198.9|26
1630374150000|2021-08-31 01:42:30|86250.3|86200.3|86254.1|86204.1|86254.1|86204.1|86249.3|86199.3|37
1630374160000|2021-08-31 01:42:40|86253.3|86203.3|86253.9|86203.9|86254.9|86204.9|86253.3|86203.3|12
1630374170000|2021-08-31 01:42:50|86254.5|86204.5|86257.8|86207.8|86258.2|86208.2|86254.5|86204.5|35
1630374180000|2021-08-31 01:43:00|86258.6|86208.6|86259.2|86209.2|86259.2|86209.2|86258.1|86208.1|19
1630374190000|2021-08-31 01:43:10|86259.3|86209.3|86256.1|86206.1|86259.3|86209.3|86256|86206|17
1630374200000|2021-08-31 01:43:20|86256|86206|86257.3|86207.3|86257.8|86207.8|86256|86206|38
1630374210000|2021-08-31 01:43:30|86257.5|86207.5|86256.4|86206.4|86257.9|86207.9|86256.3|86206.3|23
1630374220000|2021-08-31 01:43:40|86256.6|86206.6|86257.6|86207.6|86258|86208|86256.2|86206.2|23
1630374230000|2021-08-31 01:43:50|86257.3|86207.3|86256.5|86206.5|86257.6|86207.6|86256|86206|20
1630374240000|2021-08-31 01:44:00|86256.6|86206.6|86258.2|86208.2|86258.4|86208.4|86256.1|86206.1|21
1630374250000|2021-08-31 01:44:10|86258.1|86208.1|86257.7|86207.7|86258.7|86208.7|86257.3|86207.3|18
1630374260000|2021-08-31 01:44:20|86257.9|86207.9|86257.1|86207.1|86258|86208|86255.4|86205.4|16
1630374270000|2021-08-31 01:44:30|86256.8|86206.8|86259.2|86209.2|86259.3|86209.3|86256.8|86206.8|21
1630374280000|2021-08-31 01:44:40|86259.4|86209.4|86258.6|86208.6|86259.4|86209.4|86257.5|86207.5|25
1630374290000|2021-08-31 01:44:50|86258.8|86208.8|86259.6|86209.6|86259.7|86209.7|86258.8|86208.8|15
1630374300000|2021-08-31 01:45:00|86259.5|86209.5|86254.2|86204.2|86259.6|86209.6|86253.5|86203.5|28
1630374310000|2021-08-31 01:45:10|86254|86204|86254|86204|86255|86205|86252.8|86202.8|11
1630374320000|2021-08-31 01:45:20|86254.1|86204.1|86253.9|86203.9|86254.8|86204.8|86253.7|86203.7|11
1630374330000|2021-08-31 01:45:30|86253.8|86203.8|86257.7|86207.7|86257.7|86207.7|86253.8|86203.8|18
1630374340000|2021-08-31 01:45:40|86258|86208|86258.6|86208.6|86258.6|86208.6|86255.4|86205.4|30
1630374350000|2021-08-31 01:45:50|86258.7|86208.7|86259.8|86209.8|86260.8|86210.8|86258.5|86208.5|23
1630374360000|2021-08-31 01:46:00|86260.1|86210.1|86259.5|86209.5|86260.4|86210.4|86259.3|86209.3|15
1630374370000|2021-08-31 01:46:10|86259.6|86209.6|86259.5|86209.5|86259.7|86209.7|86259.2|86209.2|10
1630374380000|2021-08-31 01:46:20|86259.4|86209.4|86257.3|86207.3|86260.5|86210.5|86257.3|86207.3|19
1630374390000|2021-08-31 01:46:30|86257.2|86207.2|86260.6|86210.6|86260.8|86210.8|86256.2|86206.2|23
1630374400000|2021-08-31 01:46:40|86260.4|86210.4|86260.7|86210.7|86261.8|86211.8|86259.6|86209.6|33
1630374410000|2021-08-31 01:46:50|86260.6|86210.6|86260.7|86210.7|86261.6|86211.6|86260.6|86210.6|15
1630374420000|2021-08-31 01:47:00|86260.8|86210.8|86260.1|86210.1|86261.7|86211.7|86260.1|86210.1|14
1630374430000|2021-08-31 01:47:10|86260.3|86210.3|86261.5|86211.5|86262.9|86212.9|86260.2|86210.2|14
1630374440000|2021-08-31 01:47:20|86261.2|86211.2|86260.7|86210.7|86261.8|86211.8|86260.5|86210.5|14
1630374450000|2021-08-31 01:47:30|86260.6|86210.6|86259.5|86209.5|86261.4|86211.4|86259.4|86209.4|21
1630374460000|2021-08-31 01:47:40|86259.4|86209.4|86257.6|86207.6|86261.5|86211.5|86257.6|86207.6|27
1630374470000|2021-08-31 01:47:50|86257.8|86207.8|86259|86209|86259.5|86209.5|86257.7|86207.7|19
1630374480000|2021-08-31 01:48:00|86259.1|86209.1|86257.8|86207.8|86259.7|86209.7|86257.8|86207.8|15
1630374490000|2021-08-31 01:48:10|86257.6|86207.6|86258|86208|86258.1|86208.1|86257.1|86207.1|16
1630374500000|2021-08-31 01:48:20|86257.7|86207.7|86257.2|86207.2|86258.2|86208.2|86257.1|86207.1|21
1630374510000|2021-08-31 01:48:30|86256.8|86206.8|86256.2|86206.2|86258.4|86208.4|86256.2|86206.2|21
1630374520000|2021-08-31 01:48:40|86256.3|86206.3|86257.1|86207.1|86257.1|86207.1|86256|86206|12
1630374530000|2021-08-31 01:48:50|86256.4|86206.4|86256.4|86206.4|86256.5|86206.5|86255.1|86205.1|14
1630374540000|2021-08-31 01:49:00|86256.3|86206.3|86259.1|86209.1|86259.1|86209.1|86256|86206|25
1630374550000|2021-08-31 01:49:10|86259|86209|86257.4|86207.4|86259.2|86209.2|86257.2|86207.2|12
1630374560000|2021-08-31 01:49:20|86257.5|86207.5|86257|86207|86259.1|86209.1|86257|86207|16
1630374570000|2021-08-31 01:49:30|86257.3|86207.3|86258.7|86208.7|86258.8|86208.8|86255.7|86205.7|24
1630374580000|2021-08-31 01:49:40|86258.6|86208.6|86258.9|86208.9|86259.8|86209.8|86258.3|86208.3|14
1630374590000|2021-08-31 01:49:50|86259|86209|86258|86208|86260.1|86210.1|86258|86208|25
1630374600000|2021-08-31 01:50:00|86258.2|86208.2|86259.2|86209.2|86259.8|86209.8|86256.3|86206.3|30
1630374610000|2021-08-31 01:50:10|86258.9|86208.9|86258.9|86208.9|86259.7|86209.7|86258.7|86208.7|18
1630374620000|2021-08-31 01:50:20|86258.8|86208.8|86259.2|86209.2|86259.9|86209.9|86258.4|86208.4|32
1630374630000|2021-08-31 01:50:30|86259.3|86209.3|86262.5|86212.5|86262.8|86212.8|86258.6|86208.6|28
1630374640000|2021-08-31 01:50:40|86263.1|86213.1|86262.5|86212.5|86263.1|86213.1|86260.8|86210.8|21
1630374650000|2021-08-31 01:50:50|86262.7|86212.7|86261.9|86211.9|86262.8|86212.8|86261.4|86211.4|16
1630374660000|2021-08-31 01:51:00|86262.1|86212.1|86262.5|86212.5|86262.5|86212.5|86262.1|86212.1|11
1630374670000|2021-08-31 01:51:10|86262.7|86212.7|86262|86212|86263.2|86213.2|86262|86212|17
1630374680000|2021-08-31 01:51:20|86262.1|86212.1|86260.9|86210.9|86262.1|86212.1|86260.6|86210.6|11
1630374690000|2021-08-31 01:51:30|86260.6|86210.6|86259.4|86209.4|86261.8|86211.8|86258|86208|23
1630374700000|2021-08-31 01:51:40|86259.9|86209.9|86260|86210|86260.7|86210.7|86259.1|86209.1|28
1630374710000|2021-08-31 01:51:50|86260.5|86210.5|86259.7|86209.7|86260.6|86210.6|86258.6|86208.6|30
1630374720000|2021-08-31 01:52:00|86259.6|86209.6|86259|86209|86260.9|86210.9|86259|86209|22
1630374730000|2021-08-31 01:52:10|86259.5|86209.5|86262.3|86212.3|86264|86214|86259.1|86209.1|29
1630374740000|2021-08-31 01:52:20|86262.2|86212.2|86259.8|86209.8|86262.4|86212.4|86258.9|86208.9|34
1630374750000|2021-08-31 01:52:30|86259.6|86209.6|86259.2|86209.2|86260.1|86210.1|86258.7|86208.7|19
1630374760000|2021-08-31 01:52:40|86259.3|86209.3|86258.5|86208.5|86259.4|86209.4|86257.9|86207.9|24
1630374770000|2021-08-31 01:52:50|86258.2|86208.2|86258.4|86208.4|86258.8|86208.8|86257.6|86207.6|14
1630374780000|2021-08-31 01:53:00|86258.5|86208.5|86259.5|86209.5|86259.6|86209.6|86258.3|86208.3|17
1630374790000|2021-08-31 01:53:10|86259.4|86209.4|86255.1|86205.1|86259.4|86209.4|86255.1|86205.1|25
1630374800000|2021-08-31 01:53:20|86255|86205|86257.5|86207.5|86257.6|86207.6|86255|86205|18
1630374810000|2021-08-31 01:53:30|86257.6|86207.6|86254.4|86204.4|86258.3|86208.3|86254.4|86204.4|30
1630374820000|2021-08-31 01:53:40|86253.9|86203.9|86255.7|86205.7|86255.9|86205.9|86253.9|86203.9|18
1630374830000|2021-08-31 01:53:50|86256.1|86206.1|86255.2|86205.2|86256.4|86206.4|86255.2|86205.2|13
1630374840000|2021-08-31 01:54:00|86255|86205|86255.9|86205.9|86256.1|86206.1|86255|86205|13
1630374850000|2021-08-31 01:54:10|86255.8|86205.8|86255.4|86205.4|86256.3|86206.3|86255.3|86205.3|14
1630374860000|2021-08-31 01:54:20|86254.9|86204.9|86254.7|86204.7|86255.7|86205.7|86254.6|86204.6|22
1630374870000|2021-08-31 01:54:30|86254.5|86204.5|86255.7|86205.7|86256|86206|86254.5|86204.5|14
1630374880000|2021-08-31 01:54:40|86255.8|86205.8|86255.1|86205.1|86256.4|86206.4|86255.1|86205.1|9
1630374890000|2021-08-31 01:54:50|86255.3|86205.3|86261.3|86211.3|86261.7|86211.7|86255.3|86205.3|19
1630374900000|2021-08-31 01:55:00|86261.5|86211.5|86260.3|86210.3|86261.5|86211.5|86259.7|86209.7|22
1630374910000|2021-08-31 01:55:10|86261|86211|86260.4|86210.4|86261.2|86211.2|86259.9|86209.9|15
1630374920000|2021-08-31 01:55:20|86260.2|86210.2|86259.9|86209.9|86260.2|86210.2|86258.5|86208.5|13
1630374930000|2021-08-31 01:55:30|86259.7|86209.7|86256.7|86206.7|86260.2|86210.2|86256.7|86206.7|18
1630374940000|2021-08-31 01:55:40|86256.5|86206.5|86257.1|86207.1|86257.1|86207.1|86253|86203|31
1630374950000|2021-08-31 01:55:50|86256.9|86206.9|86257.8|86207.8|86258|86208|86256.8|86206.8|20
1630374960000|2021-08-31 01:56:00|86257.7|86207.7|86256.6|86206.6|86258.1|86208.1|86256|86206|19
1630374970000|2021-08-31 01:56:10|86256.7|86206.7|86256.6|86206.6|86257|86207|86255.7|86205.7|20
1630374980000|2021-08-31 01:56:20|86256|86206|86256.3|86206.3|86257.1|86207.1|86255.7|86205.7|16
1630374990000|2021-08-31 01:56:30|86256.1|86206.1|86256|86206|86256.2|86206.2|86254.5|86204.5|23
1630375000000|2021-08-31 01:56:40|86256.1|86206.1|86257.2|86207.2|86257.5|86207.5|86255.7|86205.7|19
1630375010000|2021-08-31 01:56:50|86257.1|86207.1|86259.4|86209.4|86259.6|86209.6|86256.7|86206.7|20
1630375020000|2021-08-31 01:57:00|86259.7|86209.7|86261.4|86211.4|86261.9|86211.9|86259.2|86209.2|23
1630375030000|2021-08-31 01:57:10|86261.3|86211.3|86261.4|86211.4|86262.5|86212.5|86261.2|86211.2|16
1630375040000|2021-08-31 01:57:20|86261.9|86211.9|86261|86211|86263.6|86213.6|86261|86211|22
1630375050000|2021-08-31 01:57:30|86261.1|86211.1|86260.1|86210.1|86261.2|86211.2|86259.9|86209.9|17
1630375060000|2021-08-31 01:57:40|86260.4|86210.4|86257.7|86207.7|86260.4|86210.4|86256.5|86206.5|32
1630375070000|2021-08-31 01:57:50|86257.6|86207.6|86256.8|86206.8|86257.7|86207.7|86256.8|86206.8|20
1630375080000|2021-08-31 01:58:00|86257.1|86207.1|86257.1|86207.1|86257.2|86207.2|86256.3|86206.3|13
1630375090000|2021-08-31 01:58:10|86257|86207|86258.5|86208.5|86258.8|86208.8|86256.5|86206.5|20
1630375100000|2021-08-31 01:58:20|86258.3|86208.3|86258.2|86208.2|86258.7|86208.7|86257.9|86207.9|19
1630375110000|2021-08-31 01:58:30|86258.1|86208.1|86258.9|86208.9|86259.6|86209.6|86257.9|86207.9|19
1630375120000|2021-08-31 01:58:40|86258.6|86208.6|86256.8|86206.8|86259.4|86209.4|86256.8|86206.8|18
1630375130000|2021-08-31 01:58:50|86256.2|86206.2|86256.4|86206.4|86257.7|86207.7|86256.2|86206.2|16
1630375140000|2021-08-31 01:59:00|86256.3|86206.3|86258.6|86208.6|86259.3|86209.3|86256.3|86206.3|22
1630375150000|2021-08-31 01:59:10|86259|86209|86258.9|86208.9|86259.1|86209.1|86258|86208|17
1630375160000|2021-08-31 01:59:20|86258.6|86208.6|86256.8|86206.8|86258.7|86208.7|86256.3|86206.3|17
1630375170000|2021-08-31 01:59:30|86256.9|86206.9|86257.4|86207.4|86259.6|86209.6|86256.4|86206.4|31
1630375180000|2021-08-31 01:59:40|86257.5|86207.5|86256.6|86206.6|86257.8|86207.8|86255.9|86205.9|37
1630375190000|2021-08-31 01:59:50|86256.7|86206.7|86256.6|86206.6|86259.2|86209.2|86255.8|86205.8|28
1630375200000|2021-08-31 02:00:00|86256.7|86206.7|86255.3|86205.3|86257.5|86207.5|86255.1|86205.1|33
1630375210000|2021-08-31 02:00:10|86255.4|86205.4|86254|86204|86255.4|86205.4|86253.9|86203.9|20
1630375220000|2021-08-31 02:00:20|86254.6|86204.6|86255.1|86205.1|86256.3|86206.3|86253.8|86203.8|11
1630375230000|2021-08-31 02:00:30|86254.6|86204.6|86254.2|86204.2|86254.6|86204.6|86253.7|86203.7|18
1630375240000|2021-08-31 02:00:40|86254.9|86204.9|86255.8|86205.8|86255.8|86205.8|86254.2|86204.2|13
1630375250000|2021-08-31 02:00:50|86255.9|86205.9|86256.5|86206.5|86257.7|86207.7|86255.3|86205.3|23
1630375260000|2021-08-31 02:01:00|86256.9|86206.9|86258|86208|86258.8|86208.8|86256.6|86206.6|30
1630375270000|2021-08-31 02:01:10|86257.9|86207.9|86257.3|86207.3|86258.3|86208.3|86257.1|86207.1|21
1630375280000|2021-08-31 02:01:20|86257.1|86207.1|86255.7|86205.7|86257.6|86207.6|86253.6|86203.6|20
1630375290000|2021-08-31 02:01:30|86255.5|86205.5|86255.5|86205.5|86256.1|86206.1|86254.8|86204.8|16
1630375300000|2021-08-31 02:01:40|86255.4|86205.4|86255.6|86205.6|86256.6|86206.6|86255.3|86205.3|10
1630375310000|2021-08-31 02:01:50|86256|86206|86255.8|86205.8|86256.4|86206.4|86255.3|86205.3|20
1630375320000|2021-08-31 02:02:00|86255.9|86205.9|86256.8|86206.8|86256.8|86206.8|86255.5|86205.5|12
1630375330000|2021-08-31 02:02:10|86257.2|86207.2|86258.1|86208.1|86258.5|86208.5|86255.9|86205.9|20
1630375340000|2021-08-31 02:02:20|86257.6|86207.6|86259.7|86209.7|86260.3|86210.3|86255.7|86205.7|34
1630375350000|2021-08-31 02:02:30|86259.4|86209.4|86258.1|86208.1|86259.4|86209.4|86258|86208|24
1630375360000|2021-08-31 02:02:40|86259.3|86209.3|86259.6|86209.6|86259.8|86209.8|86257.8|86207.8|18
1630375370000|2021-08-31 02:02:50|86258.9|86208.9|86258.6|86208.6|86259.2|86209.2|86257.9|86207.9|13
1630375380000|2021-08-31 02:03:00|86259.1|86209.1|86258.5|86208.5|86259.3|86209.3|86257.8|86207.8|18
1630375390000|2021-08-31 02:03:10|86258.6|86208.6|86260.8|86210.8|86262.1|86212.1|86258.6|86208.6|21
1630375400000|2021-08-31 02:03:20|86260.5|86210.5|86258.4|86208.4|86261.5|86211.5|86257.8|86207.8|18
1630375410000|2021-08-31 02:03:30|86259.6|86209.6|86258.9|86208.9|86259.6|86209.6|86258.1|86208.1|10
1630375420000|2021-08-31 02:03:40|86258|86208|86258.5|86208.5|86259.4|86209.4|86258|86208|19
1630375430000|2021-08-31 02:03:50|86258.3|86208.3|86257.6|86207.6|86258.5|86208.5|86257.5|86207.5|15
1630375440000|2021-08-31 02:04:00|86257.8|86207.8|86258.7|86208.7|86259.2|86209.2|86256.2|86206.2|24
1630375450000|2021-08-31 02:04:10|86258.8|86208.8|86258.1|86208.1|86260.5|86210.5|86257.6|86207.6|21
1630375460000|2021-08-31 02:04:20|86258.2|86208.2|86260.7|86210.7|86263|86213|86258.2|86208.2|33
1630375470000|2021-08-31 02:04:30|86261.5|86211.5|86262.5|86212.5|86262.5|86212.5|86260.5|86210.5|20
1630375480000|2021-08-31 02:04:40|86262.4|86212.4|86262.3|86212.3|86262.9|86212.9|86261.7|86211.7|16
1630375490000|2021-08-31 02:04:50|86261.6|86211.6|86262.4|86212.4|86262.7|86212.7|86261.1|86211.1|23
1630375500000|2021-08-31 02:05:00|86262.3|86212.3|86260.8|86210.8|86263|86213|86260.8|86210.8|16
1630375510000|2021-08-31 02:05:10|86261|86211|86264|86214|86264.5|86214.5|86261|86211|20
1630375520000|2021-08-31 02:05:20|86264.2|86214.2|86263.9|86213.9|86265.1|86215.1|86263.6|86213.6|19
1630375530000|2021-08-31 02:05:30|86264.7|86214.7|86264|86214|86264.7|86214.7|86263.6|86213.6|23
1630375540000|2021-08-31 02:05:40|86263.9|86213.9|86264.1|86214.1|86264.3|86214.3|86263.3|86213.3|30
1630375550000|2021-08-31 02:05:50|86265|86215|86263.6|86213.6|86265.2|86215.2|86263.6|86213.6|14
1630375560000|2021-08-31 02:06:00|86263.1|86213.1|86263.5|86213.5|86264.4|86214.4|86263.1|86213.1|11
1630375570000|2021-08-31 02:06:10|86263.8|86213.8|86264.1|86214.1|86264.2|86214.2|86263.7|86213.7|11
1630375580000|2021-08-31 02:06:20|86263.6|86213.6|86261.5|86211.5|86263.6|86213.6|86260.8|86210.8|26
1630375590000|2021-08-31 02:06:30|86261.3|86211.3|86262.4|86212.4|86262.9|86212.9|86260.8|86210.8|26
1630375600000|2021-08-31 02:06:40|86262.5|86212.5|86262|86212|86263.2|86213.2|86262|86212|18
1630375610000|2021-08-31 02:06:50|86262.1|86212.1|86262.5|86212.5|86262.7|86212.7|86261.8|86211.8|18
1630375620000|2021-08-31 02:07:00|86262.4|86212.4|86261.3|86211.3|86263.4|86213.4|86261.2|86211.2|25
1630375630000|2021-08-31 02:07:10|86261.2|86211.2|86261.9|86211.9|86261.9|86211.9|86261.2|86211.2|11
1630375640000|2021-08-31 02:07:20|86261.5|86211.5|86262.7|86212.7|86264.5|86214.5|86261.4|86211.4|16
1630375650000|2021-08-31 02:07:30|86262.4|86212.4|86262.3|86212.3|86263.4|86213.4|86262.1|86212.1|12
1630375660000|2021-08-31 02:07:40|86262.5|86212.5|86262.1|86212.1|86262.9|86212.9|86261.2|86211.2|11
1630375670000|2021-08-31 02:07:50|86261.2|86211.2|86262.4|86212.4|86263.7|86213.7|86261.2|86211.2|11
1630375680000|2021-08-31 02:08:00|86262.3|86212.3|86262.4|86212.4|86263.2|86213.2|86261.4|86211.4|16
1630375690000|2021-08-31 02:08:10|86262.6|86212.6|86261.4|86211.4|86262.6|86212.6|86260.7|86210.7|12
1630375700000|2021-08-31 02:08:20|86261.9|86211.9|86262.3|86212.3|86262.7|86212.7|86261|86211|11
1630375710000|2021-08-31 02:08:30|86262.2|86212.2|86261.1|86211.1|86263|86213|86261.1|86211.1|16
1630375720000|2021-08-31 02:08:40|86261.4|86211.4|86255.9|86205.9|86261.6|86211.6|86255.7|86205.7|31
1630375730000|2021-08-31 02:08:50|86256|86206|86258.5|86208.5|86258.7|86208.7|86256|86206|21
1630375740000|2021-08-31 02:09:00|86258.4|86208.4|86255.9|86205.9|86258.8|86208.8|86255.9|86205.9|18
1630375750000|2021-08-31 02:09:10|86256.5|86206.5|86254.3|86204.3|86256.8|86206.8|86252.7|86202.7|25
1630375760000|2021-08-31 02:09:20|86253.6|86203.6|86253|86203|86253.6|86203.6|86252.4|86202.4|11
1630375770000|2021-08-31 02:09:30|86253.5|86203.5|86254|86204|86254.9|86204.9|86253.5|86203.5|11
1630375780000|2021-08-31 02:09:40|86253.9|86203.9|86253.2|86203.2|86254.8|86204.8|86253|86203|18
1630375790000|2021-08-31 02:09:50|86253.3|86203.3|86253.7|86203.7|86253.9|86203.9|86253.2|86203.2|13
1630375800000|2021-08-31 02:10:00|86253.6|86203.6|86251.6|86201.6|86255.1|86205.1|86251.6|86201.6|22
1630375810000|2021-08-31 02:10:10|86252.9|86202.9|86251.6|86201.6|86252.9|86202.9|86250.9|86200.9|22
1630375820000|2021-08-31 02:10:20|86251.5|86201.5|86252.7|86202.7|86253.1|86203.1|86251.3|86201.3|10
1630375830000|2021-08-31 02:10:30|86252.8|86202.8|86252.5|86202.5|86253.3|86203.3|86252.4|86202.4|17
1630375840000|2021-08-31 02:10:40|86252.7|86202.7|86250.9|86200.9|86253|86203|86250.9|86200.9|16
1630375850000|2021-08-31 02:10:50|86250.1|86200.1|86251|86201|86251.7|86201.7|86250.1|86200.1|12
1630375860000|2021-08-31 02:11:00|86251.3|86201.3|86251.6|86201.6|86251.7|86201.7|86250.9|86200.9|18
1630375870000|2021-08-31 02:11:10|86251.5|86201.5|86252|86202|86252.5|86202.5|86251.5|86201.5|9
1630375880000|2021-08-31 02:11:20|86252.1|86202.1|86251.7|86201.7|86252.5|86202.5|86251.6|86201.6|22
1630375890000|2021-08-31 02:11:30|86251.6|86201.6|86252.6|86202.6|86253.3|86203.3|86251.6|86201.6|20
1630375900000|2021-08-31 02:11:40|86252.8|86202.8|86253.3|86203.3|86254.8|86204.8|86252.3|86202.3|30
1630375910000|2021-08-31 02:11:50|86253.2|86203.2|86255.2|86205.2|86255.5|86205.5|86252.8|86202.8|22
1630375920000|2021-08-31 02:12:00|86254.9|86204.9|86253.9|86203.9|86256.2|86206.2|86253.6|86203.6|24
1630375930000|2021-08-31 02:12:10|86254.1|86204.1|86253.3|86203.3|86254.5|86204.5|86253.3|86203.3|19
1630375940000|2021-08-31 02:12:20|86253.8|86203.8|86254.2|86204.2|86254.3|86204.3|86252.9|86202.9|17
1630375950000|2021-08-31 02:12:30|86253.8|86203.8|86252.8|86202.8|86253.9|86203.9|86252.6|86202.6|21
1630375960000|2021-08-31 02:12:40|86253.1|86203.1|86252.8|86202.8|86254.7|86204.7|86252.1|86202.1|12
1630375970000|2021-08-31 02:12:50|86253.5|86203.5|86252.2|86202.2|86253.7|86203.7|86252.1|86202.1|14
1630375980000|2021-08-31 02:13:00|86252.6|86202.6|86252.5|86202.5|86255.4|86205.4|86251.9|86201.9|18
1630375990000|2021-08-31 02:13:10|86252.2|86202.2|86251.3|86201.3|86252.2|86202.2|86251.3|86201.3|12
1630376000000|2021-08-31 02:13:20|86251.1|86201.1|86250.7|86200.7|86252|86202|86250.4|86200.4|14
1630376010000|2021-08-31 02:13:30|86250.5|86200.5|86249.8|86199.8|86250.8|86200.8|86249.8|86199.8|12
1630376020000|2021-08-31 02:13:40|86250.1|86200.1|86250.3|86200.3|86250.7|86200.7|86249.9|86199.9|13
1630376030000|2021-08-31 02:13:50|86250.2|86200.2|86251.7|86201.7|86253.2|86203.2|86250.2|86200.2|8
1630376040000|2021-08-31 02:14:00|86251.9|86201.9|86250.5|86200.5|86251.9|86201.9|86250.5|86200.5|13
1630376050000|2021-08-31 02:14:10|86250.9|86200.9|86253.9|86203.9|86254.4|86204.4|86250.7|86200.7|11
1630376060000|2021-08-31 02:14:20|86250.5|86200.5|86252|86202|86253.5|86203.5|86250.5|86200.5|14
1630376070000|2021-08-31 02:14:30|86251.9|86201.9|86250.8|86200.8|86253.3|86203.3|86250.8|86200.8|12
1630376080000|2021-08-31 02:14:40|86250.6|86200.6|86251|86201|86251.4|86201.4|86250.6|86200.6|23
1630376090000|2021-08-31 02:14:50|86250.8|86200.8|86251|86201|86251.4|86201.4|86250.7|86200.7|8
1630376100000|2021-08-31 02:15:00|86250.8|86200.8|86252.1|86202.1|86252.3|86202.3|86250.8|86200.8|13
1630376110000|2021-08-31 02:15:10|86251.7|86201.7|86249.5|86199.5|86253.4|86203.4|86249.3|86199.3|14
1630376120000|2021-08-31 02:15:20|86249.1|86199.1|86250.9|86200.9|86250.9|86200.9|86249.1|86199.1|6
1630376130000|2021-08-31 02:15:30|86250.8|86200.8|86250.7|86200.7|86251|86201|86250.4|86200.4|8
1630376140000|2021-08-31 02:15:40|86250.8|86200.8|86250.7|86200.7|86251.9|86201.9|86250.5|86200.5|16
1630376150000|2021-08-31 02:15:50|86250.8|86200.8|86251.4|86201.4|86251.4|86201.4|86250.6|86200.6|9
1630376160000|2021-08-31 02:16:00|86250.9|86200.9|86251.6|86201.6|86251.7|86201.7|86250.7|86200.7|6
1630376170000|2021-08-31 02:16:10|86251.5|86201.5|86250.4|86200.4|86251.6|86201.6|86250.4|86200.4|13
1630376180000|2021-08-31 02:16:20|86249.8|86199.8|86249.2|86199.2|86250.5|86200.5|86249.2|86199.2|15
1630376190000|2021-08-31 02:16:30|86248.9|86198.9|86249.7|86199.7|86251.2|86201.2|86248.9|86198.9|10
1630376200000|2021-08-31 02:16:40|86249.9|86199.9|86248.9|86198.9|86249.9|86199.9|86248.9|86198.9|6
1630376210000|2021-08-31 02:16:50|86249.3|86199.3|86250.8|86200.8|86251.3|86201.3|86249|86199|8
1630376220000|2021-08-31 02:17:00|86250.9|86200.9|86248.9|86198.9|86250.9|86200.9|86248|86198|10
1630376230000|2021-08-31 02:17:10|86249.1|86199.1|86250.6|86200.6|86250.6|86200.6|86248.6|86198.6|17
1630376240000|2021-08-31 02:17:20|86250|86200|86249|86199|86250|86200|86248.8|86198.8|9
1630376250000|2021-08-31 02:17:30|86248.8|86198.8|86249|86199|86249.9|86199.9|86248.7|86198.7|12
1630376260000|2021-08-31 02:17:40|86248.9|86198.9|86253.2|86203.2|86253.8|86203.8|86248.8|86198.8|26
1630376270000|2021-08-31 02:17:50|86252.9|86202.9|86250.3|86200.3|86252.9|86202.9|86250.3|86200.3|19
1630376280000|2021-08-31 02:18:00|86250|86200|86250.6|86200.6|86250.7|86200.7|86249.8|86199.8|12
1630376290000|2021-08-31 02:18:10|86250|86200|86250.7|86200.7|86251.3|86201.3|86250|86200|17
1630376300000|2021-08-31 02:18:20|86251.8|86201.8|86250.9|86200.9|86251.8|86201.8|86250.3|86200.3|26
1630376310000|2021-08-31 02:18:30|86251|86201|86250.1|86200.1|86251|86201|86249.8|86199.8|15
1630376320000|2021-08-31 02:18:40|86250|86200|86249.7|86199.7|86251|86201|86249.4|86199.4|24
1630376330000|2021-08-31 02:18:50|86249.8|86199.8|86251.4|86201.4|86251.6|86201.6|86249.8|86199.8|31
1630376340000|2021-08-31 02:19:00|86251.3|86201.3|86250|86200|86251.3|86201.3|86249.3|86199.3|20
1630376350000|2021-08-31 02:19:10|86251.2|86201.2|86250.9|86200.9|86251.5|86201.5|86250.6|86200.6|21
1630376360000|2021-08-31 02:19:20|86250.3|86200.3|86252.7|86202.7|86254.2|86204.2|86250.3|86200.3|27
1630376370000|2021-08-31 02:19:30|86252.5|86202.5|86251.8|86201.8|86254.4|86204.4|86251.8|86201.8|28
1630376380000|2021-08-31 02:19:40|86251.7|86201.7|86253.7|86203.7|86255.2|86205.2|86251.6|86201.6|33
1630376390000|2021-08-31 02:19:50|86253.8|86203.8|86253.7|86203.7|86256|86206|86253.1|86203.1|36
1630376400000|2021-08-31 02:20:00|86253.5|86203.5|86251.4|86201.4|86253.9|86203.9|86251.4|86201.4|26
1630376410000|2021-08-31 02:20:10|86251.1|86201.1|86252.3|86202.3|86252.7|86202.7|86247.6|86197.6|39
1630376420000|2021-08-31 02:20:20|86252.4|86202.4|86251.2|86201.2|86252.5|86202.5|86250.9|86200.9|24
1630376430000|2021-08-31 02:20:30|86251.5|86201.5|86252.7|86202.7|86253.3|86203.3|86251.3|86201.3|21
1630376440000|2021-08-31 02:20:40|86252.5|86202.5|86250.2|86200.2|86252.9|86202.9|86249.8|86199.8|42
1630376450000|2021-08-31 02:20:50|86250.1|86200.1|86252.1|86202.1|86252.1|86202.1|86250.1|86200.1|19
1630376460000|2021-08-31 02:21:00|86252|86202|86251.6|86201.6|86253.3|86203.3|86250.8|86200.8|20
1630376470000|2021-08-31 02:21:10|86251.7|86201.7|86251.7|86201.7|86251.7|86201.7|86250.7|86200.7|19
1630376480000|2021-08-31 02:21:20|86252.3|86202.3|86252.2|86202.2|86253.7|86203.7|86251.6|86201.6|9
1630376490000|2021-08-31 02:21:30|86252.6|86202.6|86249.2|86199.2|86252.9|86202.9|86249.2|86199.2|29
1630376500000|2021-08-31 02:21:40|86249|86199|86248.7|86198.7|86250.6|86200.6|86248.5|86198.5|30
1630376510000|2021-08-31 02:21:50|86249.2|86199.2|86251.2|86201.2|86251.2|86201.2|86248.8|86198.8|8
1630376520000|2021-08-31 02:22:00|86250.2|86200.2|86249|86199|86250.4|86200.4|86248.7|86198.7|20
1630376530000|2021-08-31 02:22:10|86248.8|86198.8|86248.6|86198.6|86249.8|86199.8|86248.6|86198.6|16
1630376540000|2021-08-31 02:22:20|86248.5|86198.5|86249.5|86199.5|86250|86200|86248.5|86198.5|16
1630376550000|2021-08-31 02:22:30|86249.2|86199.2|86248.9|86198.9|86249.2|86199.2|86247.8|86197.8|13
1630376560000|2021-08-31 02:22:40|86249|86199|86249.3|86199.3|86250.3|86200.3|86248.4|86198.4|21
1630376570000|2021-08-31 02:22:50|86249.4|86199.4|86249.3|86199.3|86250.8|86200.8|86249.1|86199.1|9
1630376580000|2021-08-31 02:23:00|86249.5|86199.5|86249.7|86199.7|86251|86201|86249.5|86199.5|15
1630376590000|2021-08-31 02:23:10|86250.1|86200.1|86251.7|86201.7|86254.4|86204.4|86250|86200|26
1630376600000|2021-08-31 02:23:20|86251.2|86201.2|86251.1|86201.1|86251.9|86201.9|86251.1|86201.1|15
1630376610000|2021-08-31 02:23:30|86251.2|86201.2|86248.1|86198.1|86251.2|86201.2|86248.1|86198.1|15
1630376620000|2021-08-31 02:23:40|86248.2|86198.2|86248.9|86198.9|86248.9|86198.9|86247.3|86197.3|34
1630376630000|2021-08-31 02:23:50|86248.4|86198.4|86248.1|86198.1|86249.7|86199.7|86247.8|86197.8|27
1630376640000|2021-08-31 02:24:00|86248.5|86198.5|86251.2|86201.2|86251.2|86201.2|86247.7|86197.7|24
1630376650000|2021-08-31 02:24:10|86251.9|86201.9|86249.3|86199.3|86251.9|86201.9|86248.6|86198.6|19
1630376660000|2021-08-31 02:24:20|86250.2|86200.2|86248.5|86198.5|86250.2|86200.2|86248.5|86198.5|4
1630376670000|2021-08-31 02:24:30|86249.6|86199.6|86248.4|86198.4|86250.5|86200.5|86248.1|86198.1|18
1630376680000|2021-08-31 02:24:40|86248.9|86198.9|86248.6|86198.6|86249.3|86199.3|86248|86198|23
1630376690000|2021-08-31 02:24:50|86249|86199|86248.3|86198.3|86250.1|86200.1|86248.3|86198.3|21
1630376700000|2021-08-31 02:25:00|86248.9|86198.9|86249|86199|86250.1|86200.1|86248.3|86198.3|25
1630376710000|2021-08-31 02:25:10|86248.7|86198.7|86248.6|86198.6|86249.6|86199.6|86248.3|86198.3|28
1630376720000|2021-08-31 02:25:20|86249.1|86199.1|86249|86199|86249.9|86199.9|86248.4|86198.4|23
1630376730000|2021-08-31 02:25:30|86248.4|86198.4|86248.3|86198.3|86249.9|86199.9|86248.3|86198.3|16
1630376740000|2021-08-31 02:25:40|86248.7|86198.7|86246.4|86196.4|86250.3|86200.3|86246.3|86196.3|29
1630376750000|2021-08-31 02:25:50|86246.3|86196.3|86246.4|86196.4|86246.9|86196.9|86246|86196|17
1630376760000|2021-08-31 02:26:00|86245.9|86195.9|86247.4|86197.4|86249.1|86199.1|86245.7|86195.7|32
1630376770000|2021-08-31 02:26:10|86247.6|86197.6|86248.3|86198.3|86248.6|86198.6|86245.6|86195.6|23
1630376780000|2021-08-31 02:26:20|86248.5|86198.5|86250.8|86200.8|86251.1|86201.1|86248.3|86198.3|27
1630376790000|2021-08-31 02:26:30|86250.6|86200.6|86249.2|86199.2|86250.8|86200.8|86248.9|86198.9|19
1630376800000|2021-08-31 02:26:40|86248.3|86198.3|86246.6|86196.6|86248.4|86198.4|86246.4|86196.4|19
1630376810000|2021-08-31 02:26:50|86247.4|86197.4|86247.1|86197.1|86248.8|86198.8|86245.6|86195.6|23
1630376820000|2021-08-31 02:27:00|86247.3|86197.3|86248|86198|86248.3|86198.3|86246.1|86196.1|22
1630376830000|2021-08-31 02:27:10|86248.2|86198.2|86252|86202|86252.6|86202.6|86248.2|86198.2|31
1630376840000|2021-08-31 02:27:20|86251.9|86201.9|86253.4|86203.4|86254.3|86204.3|86251.9|86201.9|17
1630376850000|2021-08-31 02:27:30|86253.7|86203.7|86253.5|86203.5|86254|86204|86252.3|86202.3|17
1630376860000|2021-08-31 02:27:40|86253.9|86203.9|86255.3|86205.3|86257|86207|86252.7|86202.7|28
1630376870000|2021-08-31 02:27:50|86254.7|86204.7|86257.9|86207.9|86258.1|86208.1|86254.5|86204.5|28
1630376880000|2021-08-31 02:28:00|86258|86208|86260.5|86210.5|86261.3|86211.3|86257.6|86207.6|25
1630376890000|2021-08-31 02:28:10|86260.2|86210.2|86259.3|86209.3|86261.1|86211.1|86258.5|86208.5|16
1630376900000|2021-08-31 02:28:20|86260|86210|86258.7|86208.7|86261.4|86211.4|86258.7|86208.7|22
1630376910000|2021-08-31 02:28:30|86258.5|86208.5|86258.8|86208.8|86260|86210|86257.7|86207.7|19
1630376920000|2021-08-31 02:28:40|86259.2|86209.2|86256.3|86206.3|86259.2|86209.2|86256.3|86206.3|18
1630376930000|2021-08-31 02:28:50|86257|86207|86260.9|86210.9|86262|86212|86256.6|86206.6|26
1630376940000|2021-08-31 02:29:00|86261.7|86211.7|86261.4|86211.4|86262.3|86212.3|86260.2|86210.2|22
1630376950000|2021-08-31 02:29:10|86262.7|86212.7|86262.1|86212.1|86262.9|86212.9|86261.1|86211.1|14
1630376960000|2021-08-31 02:29:20|86260.7|86210.7|86261.1|86211.1|86261.6|86211.6|86260.7|86210.7|7
1630376970000|2021-08-31 02:29:30|86261|86211|86258.8|86208.8|86261.2|86211.2|86258.8|86208.8|13
1630376980000|2021-08-31 02:29:40|86258.9|86208.9|86257.1|86207.1|86259|86209|86257.1|86207.1|11
1630376990000|2021-08-31 02:29:50|86259.2|86209.2|86256|86206|86259.4|86209.4|86255.3|86205.3|26
1630377000000|2021-08-31 02:30:00|86256.2|86206.2|86254.7|86204.7|86257.3|86207.3|86253.4|86203.4|28
1630377010000|2021-08-31 02:30:10|86254.8|86204.8|86255.6|86205.6|86256.4|86206.4|86254.8|86204.8|19
1630377020000|2021-08-31 02:30:20|86255.4|86205.4|86255.7|86205.7|86256.2|86206.2|86255.3|86205.3|10
1630377030000|2021-08-31 02:30:30|86256.3|86206.3|86256.7|86206.7|86256.7|86206.7|86254.9|86204.9|19
1630377040000|2021-08-31 02:30:40|86256.3|86206.3|86256.6|86206.6|86257|86207|86255.4|86205.4|14
1630377050000|2021-08-31 02:30:50|86256.3|86206.3|86258.3|86208.3|86259.5|86209.5|86255.1|86205.1|25
1630377060000|2021-08-31 02:31:00|86256.5|86206.5|86256.4|86206.4|86257.7|86207.7|86256.1|86206.1|25
1630377070000|2021-08-31 02:31:10|86257.2|86207.2|86255.3|86205.3|86260|86210|86255.1|86205.1|30
1630377080000|2021-08-31 02:31:20|86255.5|86205.5|86255.1|86205.1|86255.8|86205.8|86255.1|86205.1|30
1630377090000|2021-08-31 02:31:30|86255.3|86205.3|86251.7|86201.7|86255.8|86205.8|86251.6|86201.6|25
1630377100000|2021-08-31 02:31:40|86251.3|86201.3|86252.6|86202.6|86252.6|86202.6|86251.3|86201.3|12
1630377110000|2021-08-31 02:31:50|86251.9|86201.9|86252.4|86202.4|86252.9|86202.9|86251.9|86201.9|7
1630377120000|2021-08-31 02:32:00|86252.6|86202.6|86252.2|86202.2|86253.4|86203.4|86251.3|86201.3|19
1630377130000|2021-08-31 02:32:10|86251.6|86201.6|86252.1|86202.1|86252.5|86202.5|86251.2|86201.2|20
1630377140000|2021-08-31 02:32:20|86252.2|86202.2|86251|86201|86252.2|86202.2|86250.6|86200.6|10
1630377150000|2021-08-31 02:32:30|86251.2|86201.2|86253.5|86203.5|86253.5|86203.5|86249.7|86199.7|12
1630377160000|2021-08-31 02:32:40|86252.8|86202.8|86252|86202|86252.8|86202.8|86250.3|86200.3|20
1630377170000|2021-08-31 02:32:50|86252.3|86202.3|86253.8|86203.8|86254.2|86204.2|86252.3|86202.3|22
1630377180000|2021-08-31 02:33:00|86253.7|86203.7|86256.3|86206.3|86256.3|86206.3|86252|86202|27
1630377190000|2021-08-31 02:33:10|86256|86206|86259.5|86209.5|86259.6|86209.6|86256|86206|22
1630377200000|2021-08-31 02:33:20|86258.8|86208.8|86260.5|86210.5|86261.8|86211.8|86257.5|86207.5|25
1630377210000|2021-08-31 02:33:30|86261.6|86211.6|86262|86212|86263.9|86213.9|86261.1|86211.1|18
1630377220000|2021-08-31 02:33:40|86262.5|86212.5|86261.5|86211.5|86262.9|86212.9|86261.3|86211.3|10
1630377230000|2021-08-31 02:33:50|86263|86213|86263.2|86213.2|86264.6|86214.6|86262.3|86212.3|17
1630377240000|2021-08-31 02:34:00|86263.4|86213.4|86263|86213|86263.4|86213.4|86262.9|86212.9|15
1630377250000|2021-08-31 02:34:10|86262.9|86212.9|86262.3|86212.3|86262.9|86212.9|86261.3|86211.3|11
1630377260000|2021-08-31 02:34:20|86262.4|86212.4|86261|86211|86262.4|86212.4|86260.5|86210.5|13
1630377270000|2021-08-31 02:34:30|86260|86210|86258.4|86208.4|86260.6|86210.6|86256.4|86206.4|21
1630377280000|2021-08-31 02:34:40|86259.1|86209.1|86257.9|86207.9|86260.8|86210.8|86257.7|86207.7|9
1630377290000|2021-08-31 02:34:50|86257.4|86207.4|86259.6|86209.6|86259.7|86209.7|86257.4|86207.4|17
1630377300000|2021-08-31 02:35:00|86259.5|86209.5|86260|86210|86261.7|86211.7|86259.5|86209.5|10
1630377310000|2021-08-31 02:35:10|86260.4|86210.4|86260.5|86210.5|86262.1|86212.1|86259.5|86209.5|22
1630377320000|2021-08-31 02:35:20|86260.6|86210.6|86261.4|86211.4|86261.6|86211.6|86260.2|86210.2|20
1630377330000|2021-08-31 02:35:30|86260.4|86210.4|86259|86209|86260.9|86210.9|86259|86209|24
1630377340000|2021-08-31 02:35:40|86258.8|86208.8|86262|86212|86262.2|86212.2|86258.8|86208.8|22
1630377350000|2021-08-31 02:35:50|86262.4|86212.4|86260.9|86210.9|86262.5|86212.5|86259.7|86209.7|15
1630377360000|2021-08-31 02:36:00|86261.3|86211.3|86259.7|86209.7|86261.8|86211.8|86259.5|86209.5|8
1630377370000|2021-08-31 02:36:10|86261.5|86211.5|86258.7|86208.7|86261.5|86211.5|86258.7|86208.7|22
1630377380000|2021-08-31 02:36:20|86259.1|86209.1|86263|86213|86264|86214|86259.1|86209.1|14
1630377390000|2021-08-31 02:36:30|86263.7|86213.7|86263.2|86213.2|86263.7|86213.7|86262.8|86212.8|6
1630377400000|2021-08-31 02:36:40|86263.9|86213.9|86261|86211|86264.5|86214.5|86260.7|86210.7|10
1630377410000|2021-08-31 02:36:50|86260.9|86210.9|86259.8|86209.8|86260.9|86210.9|86258.4|86208.4|15
1630377420000|2021-08-31 02:37:00|86259.5|86209.5|86259.1|86209.1|86260.4|86210.4|86258.7|86208.7|14
1630377430000|2021-08-31 02:37:10|86259.9|86209.9|86259.6|86209.6|86264.9|86214.9|86259.5|86209.5|16
1630377440000|2021-08-31 02:37:20|86260.4|86210.4|86258|86208|86261.1|86211.1|86257.6|86207.6|8
1630377450000|2021-08-31 02:37:30|86259|86209|86259.9|86209.9|86260.6|86210.6|86258.3|86208.3|13
1630377460000|2021-08-31 02:37:40|86261.2|86211.2|86260.9|86210.9|86261.4|86211.4|86258.6|86208.6|17
1630377470000|2021-08-31 02:37:50|86259.9|86209.9|86258.3|86208.3|86260.2|86210.2|86258.3|86208.3|13
1630377480000|2021-08-31 02:38:00|86258.1|86208.1|86259.6|86209.6|86259.9|86209.9|86258.1|86208.1|11
1630377490000|2021-08-31 02:38:10|86259.9|86209.9|86259.3|86209.3|86260.3|86210.3|86259|86209|10
1630377500000|2021-08-31 02:38:20|86260.1|86210.1|86258|86208|86260.4|86210.4|86257|86207|8
1630377510000|2021-08-31 02:38:30|86258.5|86208.5|86261.2|86211.2|86261.6|86211.6|86258.4|86208.4|11
1630377520000|2021-08-31 02:38:40|86261.7|86211.7|86256.4|86206.4|86261.7|86211.7|86256.3|86206.3|8
1630377530000|2021-08-31 02:38:50|86257.4|86207.4|86258.5|86208.5|86259.8|86209.8|86257.4|86207.4|8
1630377540000|2021-08-31 02:39:00|86258.9|86208.9|86257.3|86207.3|86263.1|86213.1|86257.1|86207.1|17
1630377550000|2021-08-31 02:39:10|86256.8|86206.8|86255.8|86205.8|86259.5|86209.5|86254.7|86204.7|17
1630377560000|2021-08-31 02:39:20|86256.7|86206.7|86256.1|86206.1|86256.8|86206.8|86255.6|86205.6|12
1630377570000|2021-08-31 02:39:30|86256.3|86206.3|86254.9|86204.9|86256.8|86206.8|86254.2|86204.2|21
1630377580000|2021-08-31 02:39:40|86255.2|86205.2|86254.3|86204.3|86255.5|86205.5|86254.3|86204.3|9
1630377590000|2021-08-31 02:39:50|86254.9|86204.9|86256.6|86206.6|86256.8|86206.8|86254.1|86204.1|14
1630377600000|2021-08-31 02:40:00|86256.5|86206.5|86254.3|86204.3|86256.6|86206.6|86253.7|86203.7|22
1630377610000|2021-08-31 02:40:10|86254.5|86204.5|86252|86202|86254.9|86204.9|86252|86202|14
1630377620000|2021-08-31 02:40:20|86252.9|86202.9|86252.5|86202.5|86253.6|86203.6|86251.5|86201.5|20
1630377630000|2021-08-31 02:40:30|86253.9|86203.9|86252.5|86202.5|86253.9|86203.9|86252|86202|11
1630377640000|2021-08-31 02:40:40|86253.4|86203.4|86253.7|86203.7|86253.7|86203.7|86253.2|86203.2|3
1630377650000|2021-08-31 02:40:50|86253.8|86203.8|86253.6|86203.6|86255.6|86205.6|86253.2|86203.2|9
1630377660000|2021-08-31 02:41:00|86253.8|86203.8|86252.9|86202.9|86253.9|86203.9|86252.2|86202.2|13
1630377670000|2021-08-31 02:41:10|86253|86203|86254|86204|86254.4|86204.4|86252.3|86202.3|18
1630377680000|2021-08-31 02:41:20|86254.8|86204.8|86254.6|86204.6|86254.9|86204.9|86253|86203|17
1630377690000|2021-08-31 02:41:30|86253.8|86203.8|86254.9|86204.9|86255.5|86205.5|86253.8|86203.8|10
1630377700000|2021-08-31 02:41:40|86255|86205|86253.3|86203.3|86255|86205|86252.4|86202.4|27
1630377710000|2021-08-31 02:41:50|86253.1|86203.1|86253.7|86203.7|86253.7|86203.7|86252.7|86202.7|6
1630377720000|2021-08-31 02:42:00|86253.8|86203.8|86252.8|86202.8|86255.3|86205.3|86251.6|86201.6|14
1630377730000|2021-08-31 02:42:10|86253|86203|86254.2|86204.2|86255.2|86205.2|86253|86203|17
1630377740000|2021-08-31 02:42:20|86254|86204|86251.9|86201.9|86254|86204|86250.3|86200.3|20
1630377750000|2021-08-31 02:42:30|86252|86202|86243.1|86193.1|86252.1|86202.1|86241.1|86191.1|32
1630377760000|2021-08-31 02:42:40|86243.2|86193.2|86243|86193|86243.8|86193.8|86241.4|86191.4|29
1630377770000|2021-08-31 02:42:50|86244|86194|86244.3|86194.3|86244.3|86194.3|86243.9|86193.9|10
1630377780000|2021-08-31 02:43:00|86244.2|86194.2|86244|86194|86244.7|86194.7|86244|86194|8
1630377790000|2021-08-31 02:43:10|86241.7|86191.7|86243|86193|86247.3|86197.3|86241.7|86191.7|14
1630377800000|2021-08-31 02:43:20|86247.6|86197.6|86246.5|86196.5|86248.4|86198.4|86245.5|86195.5|16
1630377810000|2021-08-31 02:43:30|86246.1|86196.1|86247.5|86197.5|86248.1|86198.1|86246.1|86196.1|17
1630377820000|2021-08-31 02:43:40|86247.4|86197.4|86251.7|86201.7|86251.9|86201.9|86246.8|86196.8|14
1630377830000|2021-08-31 02:43:50|86251.6|86201.6|86256.3|86206.3|86258.4|86208.4|86251|86201|17
1630377840000|2021-08-31 02:44:00|86257.7|86207.7|86260.1|86210.1|86261.2|86211.2|86251.9|86201.9|13
1630377850000|2021-08-31 02:44:10|86259.4|86209.4|86263.9|86213.9|86265.5|86215.5|86259.4|86209.4|9
1630377860000|2021-08-31 02:44:20|86261.8|86211.8|86262.6|86212.6|86265.5|86215.5|86258.1|86208.1|13
1630377870000|2021-08-31 02:44:30|86261.2|86211.2|86266.3|86216.3|86266.3|86216.3|86258.7|86208.7|13
1630377880000|2021-08-31 02:44:40|86265.9|86215.9|86262.3|86212.3|86272.2|86222.2|86262.3|86212.3|23
1630377890000|2021-08-31 02:44:50|86261.8|86211.8|86255|86205|86266.9|86216.9|86254|86204|24
1630377900000|2021-08-31 02:45:00|86255.4|86205.4|86252.5|86202.5|86256.6|86206.6|86252.5|86202.5|9
1630377910000|2021-08-31 02:45:10|86251.7|86201.7|86251.4|86201.4|86252.7|86202.7|86251.4|86201.4|6
1630377920000|2021-08-31 02:45:20|86252|86202|86253.5|86203.5|86254.2|86204.2|86252|86202|18
1630377930000|2021-08-31 02:45:30|86253.4|86203.4|86253.1|86203.1|86253.9|86203.9|86253.1|86203.1|12
1630377940000|2021-08-31 02:45:40|86253.4|86203.4|86253.4|86203.4|86253.6|86203.6|86252.5|86202.5|14
1630377950000|2021-08-31 02:45:50|86255.7|86205.7|86253.5|86203.5|86256.8|86206.8|86252.4|86202.4|13
1630377960000|2021-08-31 02:46:00|86256.2|86206.2|86253.2|86203.2|86257.6|86207.6|86252.7|86202.7|7
1630377970000|2021-08-31 02:46:10|86254.8|86204.8|86253.9|86203.9|86255.9|86205.9|86253.3|86203.3|9
1630377980000|2021-08-31 02:46:20|86254.3|86204.3|86252.9|86202.9|86255|86205|86252.6|86202.6|18
1630377990000|2021-08-31 02:46:30|86253.6|86203.6|86251.9|86201.9|86253.6|86203.6|86251.9|86201.9|11
1630378000000|2021-08-31 02:46:40|86252.9|86202.9|86254|86204|86254|86204|86251.2|86201.2|13
1630378010000|2021-08-31 02:46:50|86253.9|86203.9|86253.1|86203.1|86253.9|86203.9|86252.2|86202.2|10
1630378020000|2021-08-31 02:47:00|86253.2|86203.2|86251.6|86201.6|86254.1|86204.1|86250.2|86200.2|15
1630378030000|2021-08-31 02:47:10|86251.4|86201.4|86252.7|86202.7|86253.9|86203.9|86251|86201|26
1630378040000|2021-08-31 02:47:20|86253.4|86203.4|86250|86200|86253.4|86203.4|86249.9|86199.9|16
1630378050000|2021-08-31 02:47:30|86250.3|86200.3|86249.1|86199.1|86251.2|86201.2|86249.1|86199.1|15
1630378060000|2021-08-31 02:47:40|86249.5|86199.5|86253.6|86203.6|86253.6|86203.6|86249.5|86199.5|8
1630378070000|2021-08-31 02:47:50|86251.7|86201.7|86252.9|86202.9|86253.3|86203.3|86251.7|86201.7|12
1630378080000|2021-08-31 02:48:00|86253.1|86203.1|86253.8|86203.8|86253.9|86203.9|86252|86202|14
1630378090000|2021-08-31 02:48:10|86254.1|86204.1|86255.2|86205.2|86255.7|86205.7|86253.3|86203.3|21
1630378100000|2021-08-31 02:48:20|86255.4|86205.4|86255.4|86205.4|86256|86206|86254.4|86204.4|14
1630378110000|2021-08-31 02:48:30|86254.3|86204.3|86255|86205|86255|86205|86254.1|86204.1|9
1630378120000|2021-08-31 02:48:40|86255.1|86205.1|86256.2|86206.2|86256.4|86206.4|86254.7|86204.7|15
1630378130000|2021-08-31 02:48:50|86256.5|86206.5|86257|86207|86257.3|86207.3|86256.5|86206.5|9
1630378140000|2021-08-31 02:49:00|86256.7|86206.7|86256.9|86206.9|86257.3|86207.3|86256.2|86206.2|17
1630378150000|2021-08-31 02:49:10|86257.1|86207.1|86255.2|86205.2|86257.1|86207.1|86255.1|86205.1|6
1630378160000|2021-08-31 02:49:20|86255.3|86205.3|86257.6|86207.6|86258.1|86208.1|86255.3|86205.3|13
1630378170000|2021-08-31 02:49:30|86257.7|86207.7|86259.7|86209.7|86259.9|86209.9|86256.3|86206.3|21
1630378180000|2021-08-31 02:49:40|86259.6|86209.6|86260.3|86210.3|86260.7|86210.7|86259.5|86209.5|13
1630378190000|2021-08-31 02:49:50|86259.7|86209.7|86260.4|86210.4|86260.4|86210.4|86259.4|86209.4|17
1630378200000|2021-08-31 02:50:00|86260.3|86210.3|86259.9|86209.9|86260.5|86210.5|86259.5|86209.5|19
1630378210000|2021-08-31 02:50:10|86259.8|86209.8|86260.3|86210.3|86260.3|86210.3|86259.5|86209.5|7
1630378220000|2021-08-31 02:50:20|86260.4|86210.4|86260.3|86210.3|86260.7|86210.7|86259.7|86209.7|11
1630378230000|2021-08-31 02:50:30|86260.2|86210.2|86260.6|86210.6|86260.6|86210.6|86259.3|86209.3|10
1630378240000|2021-08-31 02:50:40|86260.9|86210.9|86260.3|86210.3|86261|86211|86260.2|86210.2|16
1630378250000|2021-08-31 02:50:50|86260.1|86210.1|86260.4|86210.4|86260.9|86210.9|86260|86210|13
1630378260000|2021-08-31 02:51:00|86260.2|86210.2|86261|86211|86261|86211|86260.2|86210.2|6
1630378270000|2021-08-31 02:51:10|86260.4|86210.4|86261|86211|86261.4|86211.4|86260.3|86210.3|6
1630378280000|2021-08-31 02:51:20|86260.3|86210.3|86260.9|86210.9|86261.8|86211.8|86260.3|86210.3|7
1630378290000|2021-08-31 02:51:30|86260.2|86210.2|86262.2|86212.2|86262.2|86212.2|86260.2|86210.2|12
1630378300000|2021-08-31 02:51:40|86261.7|86211.7|86265.8|86215.8|86266.1|86216.1|86261.3|86211.3|31
1630378310000|2021-08-31 02:51:50|86266.2|86216.2|86269.9|86219.9|86269.9|86219.9|86265.8|86215.8|30
1630378320000|2021-08-31 02:52:00|86269.8|86219.8|86270.2|86220.2|86270.3|86220.3|86269.2|86219.2|17
1630378330000|2021-08-31 02:52:10|86270.4|86220.4|86271|86221|86271|86221|86269.8|86219.8|14
1630378340000|2021-08-31 02:52:20|86271.3|86221.3|86268.6|86218.6|86271.3|86221.3|86268.6|86218.6|11
1630378350000|2021-08-31 02:52:30|86268.1|86218.1|86267.4|86217.4|86268.1|86218.1|86266|86216|24
1630378360000|2021-08-31 02:52:40|86267.3|86217.3|86266.4|86216.4|86267.3|86217.3|86266.2|86216.2|8
1630378370000|2021-08-31 02:52:50|86266.6|86216.6|86265.1|86215.1|86266.6|86216.6|86265.1|86215.1|11
1630378380000|2021-08-31 02:53:00|86265.2|86215.2|86264.5|86214.5|86266|86216|86264.5|86214.5|14
1630378390000|2021-08-31 02:53:10|86264.9|86214.9|86264.8|86214.8|86265.2|86215.2|86264.4|86214.4|13
1630378400000|2021-08-31 02:53:20|86265.7|86215.7|86265.3|86215.3|86266.2|86216.2|86264.9|86214.9|10
1630378410000|2021-08-31 02:53:30|86265.7|86215.7|86264.8|86214.8|86266|86216|86264.7|86214.7|9
1630378420000|2021-08-31 02:53:40|86264.9|86214.9|86266.7|86216.7|86266.8|86216.8|86264.6|86214.6|10
1630378430000|2021-08-31 02:53:50|86266.6|86216.6|86264.8|86214.8|86266.6|86216.6|86264.6|86214.6|16
1630378440000|2021-08-31 02:54:00|86264.9|86214.9|86265.4|86215.4|86266|86216|86264.3|86214.3|14
1630378450000|2021-08-31 02:54:10|86266.3|86216.3|86260.9|86210.9|86266.3|86216.3|86260.3|86210.3|21
1630378460000|2021-08-31 02:54:20|86261.3|86211.3|86259.8|86209.8|86261.3|86211.3|86258.4|86208.4|23
1630378470000|2021-08-31 02:54:30|86260.4|86210.4|86254.6|86204.6|86260.4|86210.4|86253.7|86203.7|17
1630378480000|2021-08-31 02:54:40|86255.2|86205.2|86252.4|86202.4|86255.2|86205.2|86252.4|86202.4|14
1630378490000|2021-08-31 02:54:50|86253.8|86203.8|86245.4|86195.4|86253.8|86203.8|86244.2|86194.2|29
1630378500000|2021-08-31 02:55:00|86245.2|86195.2|86246.2|86196.2|86249|86199|86245.2|86195.2|34
1630378510000|2021-08-31 02:55:10|86246.4|86196.4|86251.7|86201.7|86254.4|86204.4|86246.4|86196.4|36
1630378520000|2021-08-31 02:55:20|86252.2|86202.2|86254.2|86204.2|86254.2|86204.2|86249.8|86199.8|28
1630378530000|2021-08-31 02:55:30|86254.5|86204.5|86253.4|86203.4|86255.8|86205.8|86251.3|86201.3|37
1630378540000|2021-08-31 02:55:40|86253.5|86203.5|86254.2|86204.2|86255.8|86205.8|86253.3|86203.3|22
1630378550000|2021-08-31 02:55:50|86253.5|86203.5|86257.7|86207.7|86259.1|86209.1|86251.9|86201.9|35
1630378560000|2021-08-31 02:56:00|86257.4|86207.4|86257.8|86207.8|86258.5|86208.5|86255.8|86205.8|26
1630378570000|2021-08-31 02:56:10|86257.7|86207.7|86258.1|86208.1|86258.5|86208.5|86256.6|86206.6|29
1630378580000|2021-08-31 02:56:20|86257.3|86207.3|86255.5|86205.5|86257.4|86207.4|86255.5|86205.5|20
1630378590000|2021-08-31 02:56:30|86255|86205|86256.1|86206.1|86256.8|86206.8|86254.7|86204.7|16
1630378600000|2021-08-31 02:56:40|86256.7|86206.7|86255.2|86205.2|86256.9|86206.9|86255|86205|19
1630378610000|2021-08-31 02:56:50|86255.4|86205.4|86252.6|86202.6|86257|86207|86252.2|86202.2|29
1630378620000|2021-08-31 02:57:00|86253.1|86203.1|86246.6|86196.6|86253.1|86203.1|86245.9|86195.9|37
1630378630000|2021-08-31 02:57:10|86248.8|86198.8|86243.7|86193.7|86249.3|86199.3|86243.1|86193.1|35
1630378640000|2021-08-31 02:57:20|86243.8|86193.8|86246.6|86196.6|86247.2|86197.2|86242.8|86192.8|12
1630378650000|2021-08-31 02:57:30|86246.3|86196.3|86246|86196|86247.1|86197.1|86243.4|86193.4|20
1630378660000|2021-08-31 02:57:40|86245.4|86195.4|86246.1|86196.1|86247.8|86197.8|86243.8|86193.8|26
1630378670000|2021-08-31 02:57:50|86245.9|86195.9|86248.2|86198.2|86250.5|86200.5|86244.9|86194.9|39
1630378680000|2021-08-31 02:58:00|86247.8|86197.8|86248.8|86198.8|86257.2|86207.2|86244.4|86194.4|32
1630378690000|2021-08-31 02:58:10|86250|86200|86245.5|86195.5|86250|86200|86245.2|86195.2|42
1630378700000|2021-08-31 02:58:20|86245.6|86195.6|86248.6|86198.6|86251.5|86201.5|86245.6|86195.6|33
1630378710000|2021-08-31 02:58:30|86248.4|86198.4|86254.3|86204.3|86256.9|86206.9|86247.5|86197.5|54
1630378720000|2021-08-31 02:58:40|86253.5|86203.5|86251.5|86201.5|86253.8|86203.8|86251.4|86201.4|42
1630378730000|2021-08-31 02:58:50|86251.8|86201.8|86255.5|86205.5|86256.9|86206.9|86249.8|86199.8|46
1630378740000|2021-08-31 02:59:00|86255.6|86205.6|86255.3|86205.3|86259.1|86209.1|86254.4|86204.4|40
1630378750000|2021-08-31 02:59:10|86254.4|86204.4|86266|86216|86267.5|86217.5|86253.7|86203.7|67
1630378760000|2021-08-31 02:59:20|86266.1|86216.1|86266|86216|86267|86217|86264.1|86214.1|27
1630378770000|2021-08-31 02:59:30|86266.3|86216.3|86265.9|86215.9|86266.3|86216.3|86264.5|86214.5|35
1630378780000|2021-08-31 02:59:40|86266.1|86216.1|86265.8|86215.8|86268.5|86218.5|86264.2|86214.2|53
1630378790000|2021-08-31 02:59:50|86265.9|86215.9|86266.1|86216.1|86266.1|86216.1|86260.5|86210.5|68
1630378800000|2021-08-31 03:00:00|86265.6|86215.6|86268.8|86218.8|86268.8|86218.8|86264.1|86214.1|61
1630378810000|2021-08-31 03:00:10|86268.3|86218.3|86267.9|86217.9|86269.2|86219.2|86266.7|86216.7|38
1630378820000|2021-08-31 03:00:20|86268.1|86218.1|86267.4|86217.4|86271.8|86221.8|86265.5|86215.5|45
1630378830000|2021-08-31 03:00:30|86267.3|86217.3|86269.1|86219.1|86270.3|86220.3|86267.1|86217.1|26
1630378840000|2021-08-31 03:00:40|86269.3|86219.3|86268.7|86218.7|86270.6|86220.6|86268.4|86218.4|32
1630378850000|2021-08-31 03:00:50|86268.1|86218.1|86267.7|86217.7|86268.7|86218.7|86266.5|86216.5|23
1630378860000|2021-08-31 03:01:00|86268.1|86218.1|86269.1|86219.1|86269.1|86219.1|86267.3|86217.3|18
1630378870000|2021-08-31 03:01:10|86268.8|86218.8|86267.4|86217.4|86268.8|86218.8|86265.7|86215.7|16
1630378880000|2021-08-31 03:01:20|86267|86217|86267|86217|86267.2|86217.2|86265.6|86215.6|11
1630378890000|2021-08-31 03:01:30|86266|86216|86267.2|86217.2|86268.2|86218.2|86265.1|86215.1|25
1630378900000|2021-08-31 03:01:40|86266.1|86216.1|86266.1|86216.1|86267.4|86217.4|86265.3|86215.3|10
1630378910000|2021-08-31 03:01:50|86265.5|86215.5|86264|86214|86268.2|86218.2|86262.3|86212.3|34
1630378920000|2021-08-31 03:02:00|86263.8|86213.8|86264.2|86214.2|86265|86215|86262.5|86212.5|23
1630378930000|2021-08-31 03:02:10|86264|86214|86267.4|86217.4|86267.4|86217.4|86263.3|86213.3|29
1630378940000|2021-08-31 03:02:20|86266.7|86216.7|86264.3|86214.3|86266.8|86216.8|86263.5|86213.5|10
1630378950000|2021-08-31 03:02:30|86264.8|86214.8|86264.7|86214.7|86264.8|86214.8|86262.2|86212.2|17
1630378960000|2021-08-31 03:02:40|86264.2|86214.2|86266.4|86216.4|86268.1|86218.1|86264.2|86214.2|24
1630378970000|2021-08-31 03:02:50|86266.6|86216.6|86267.7|86217.7|86268.7|86218.7|86265.7|86215.7|27
1630378980000|2021-08-31 03:03:00|86267.3|86217.3|86267.3|86217.3|86267.7|86217.7|86266.7|86216.7|11
1630378990000|2021-08-31 03:03:10|86267.2|86217.2|86264.7|86214.7|86267.5|86217.5|86264.4|86214.4|16
1630379000000|2021-08-31 03:03:20|86264.6|86214.6|86265.2|86215.2|86268.5|86218.5|86264.5|86214.5|18
1630379010000|2021-08-31 03:03:30|86264.8|86214.8|86269.5|86219.5|86271|86221|86264.8|86214.8|19
1630379020000|2021-08-31 03:03:40|86269.9|86219.9|86269.2|86219.2|86271.6|86221.6|86269.2|86219.2|13
1630379030000|2021-08-31 03:03:50|86269|86219|86261.2|86211.2|86269|86219|86259|86209|46
1630379040000|2021-08-31 03:04:00|86261.4|86211.4|86265.1|86215.1|86265.1|86215.1|86261.4|86211.4|48
1630379050000|2021-08-31 03:04:10|86265.4|86215.4|86264.9|86214.9|86265.5|86215.5|86264.3|86214.3|16
1630379060000|2021-08-31 03:04:20|86264.4|86214.4|86263.1|86213.1|86265.4|86215.4|86262.9|86212.9|18
1630379070000|2021-08-31 03:04:30|86262.9|86212.9|86262|86212|86263.6|86213.6|86260|86210|43
1630379080000|2021-08-31 03:04:40|86261.9|86211.9|86262.4|86212.4|86263.6|86213.6|86261.5|86211.5|54
1630379090000|2021-08-31 03:04:50|86262.1|86212.1|86262.2|86212.2|86264.1|86214.1|86261.8|86211.8|41
1630379100000|2021-08-31 03:05:00|86263|86213|86259.5|86209.5|86263|86213|86259.3|86209.3|18
1630379110000|2021-08-31 03:05:10|86259.6|86209.6|86261.5|86211.5|86262.7|86212.7|86259.6|86209.6|11
1630379120000|2021-08-31 03:05:20|86260.5|86210.5|86259.9|86209.9|86263.8|86213.8|86259.5|86209.5|5
1630379130000|2021-08-31 03:05:30|86260.1|86210.1|86261.7|86211.7|86262.1|86212.1|86260.1|86210.1|11
1630379140000|2021-08-31 03:05:40|86260.8|86210.8|86262.3|86212.3|86263.7|86213.7|86260.8|86210.8|26
1630379150000|2021-08-31 03:05:50|86262.4|86212.4|86263.7|86213.7|86264|86214|86262.2|86212.2|16
1630379160000|2021-08-31 03:06:00|86263.5|86213.5|86259.4|86209.4|86263.5|86213.5|86259.3|86209.3|24
1630379170000|2021-08-31 03:06:10|86259.3|86209.3|86262.1|86212.1|86263.4|86213.4|86259.3|86209.3|8
1630379180000|2021-08-31 03:06:20|86265|86215|86262.4|86212.4|86266.3|86216.3|86262.4|86212.4|8
1630379190000|2021-08-31 03:06:30|86264.4|86214.4|86261.4|86211.4|86264.4|86214.4|86261.1|86211.1|19
1630379200000|2021-08-31 03:06:40|86262.3|86212.3|86263.2|86213.2|86264.3|86214.3|86260.3|86210.3|30
1630379210000|2021-08-31 03:06:50|86262.3|86212.3|86262.2|86212.2|86263.4|86213.4|86262|86212|13
1630379220000|2021-08-31 03:07:00|86262.4|86212.4|86262.4|86212.4|86263|86213|86261.1|86211.1|20
1630379230000|2021-08-31 03:07:10|86263.3|86213.3|86260.5|86210.5|86263.4|86213.4|86260.5|86210.5|10
1630379240000|2021-08-31 03:07:20|86260|86210|86262.7|86212.7|86263|86213|86259.6|86209.6|17
1630379250000|2021-08-31 03:07:30|86262.5|86212.5|86261.2|86211.2|86264|86214|86260|86210|19
1630379260000|2021-08-31 03:07:40|86260.9|86210.9|86262.1|86212.1|86262.8|86212.8|86259|86209|35
1630379270000|2021-08-31 03:07:50|86262|86212|86261.8|86211.8|86262.5|86212.5|86261.2|86211.2|15
1630379280000|2021-08-31 03:08:00|86261.7|86211.7|86261.8|86211.8|86262.7|86212.7|86260.3|86210.3|31
1630379290000|2021-08-31 03:08:10|86261.9|86211.9|86261.3|86211.3|86262.7|86212.7|86261|86211|40
1630379300000|2021-08-31 03:08:20|86261.2|86211.2|86260.2|86210.2|86261.2|86211.2|86259.5|86209.5|47
1630379310000|2021-08-31 03:08:30|86260.1|86210.1|86253.3|86203.3|86260.8|86210.8|86253.3|86203.3|50
1630379320000|2021-08-31 03:08:40|86253.6|86203.6|86257.5|86207.5|86260.9|86210.9|86253.6|86203.6|47
1630379330000|2021-08-31 03:08:50|86257.1|86207.1|86256.5|86206.5|86258.4|86208.4|86255.9|86205.9|33
1630379340000|2021-08-31 03:09:00|86256.7|86206.7|86259.2|86209.2|86259.2|86209.2|86255.6|86205.6|23
1630379350000|2021-08-31 03:09:10|86259.5|86209.5|86258.1|86208.1|86260|86210|86257.8|86207.8|26
1630379360000|2021-08-31 03:09:20|86258.5|86208.5|86258.8|86208.8|86259.4|86209.4|86257.1|86207.1|33
1630379370000|2021-08-31 03:09:30|86258.7|86208.7|86256.8|86206.8|86259.7|86209.7|86256.8|86206.8|42
1630379380000|2021-08-31 03:09:40|86257.1|86207.1|86258.9|86208.9|86260.2|86210.2|86255.5|86205.5|35
1630379390000|2021-08-31 03:09:50|86259.6|86209.6|86258.5|86208.5|86260|86210|86258.3|86208.3|34
1630379400000|2021-08-31 03:10:00|86258.3|86208.3|86258.4|86208.4|86259.2|86209.2|86258|86208|25
1630379410000|2021-08-31 03:10:10|86258.8|86208.8|86257.5|86207.5|86258.8|86208.8|86257.1|86207.1|16
1630379420000|2021-08-31 03:10:20|86257.3|86207.3|86258.5|86208.5|86259.6|86209.6|86257.3|86207.3|36
1630379430000|2021-08-31 03:10:30|86259.2|86209.2|86258.8|86208.8|86259.6|86209.6|86258.1|86208.1|23
1630379440000|2021-08-31 03:10:40|86258.7|86208.7|86258.4|86208.4|86260|86210|86258.2|86208.2|22
1630379450000|2021-08-31 03:10:50|86258.6|86208.6|86259.3|86209.3|86260.4|86210.4|86258.1|86208.1|31
1630379460000|2021-08-31 03:11:00|86259.5|86209.5|86259.9|86209.9|86261.6|86211.6|86257.7|86207.7|35
1630379470000|2021-08-31 03:11:10|86260|86210|86259|86209|86262.1|86212.1|86258.9|86208.9|31
1630379480000|2021-08-31 03:11:20|86259.4|86209.4|86258.2|86208.2|86259.4|86209.4|86257.7|86207.7|45
1630379490000|2021-08-31 03:11:30|86258.1|86208.1|86256.8|86206.8|86259.1|86209.1|86256.6|86206.6|30
1630379500000|2021-08-31 03:11:40|86256.7|86206.7|86256.6|86206.6|86258|86208|86256.1|86206.1|47
1630379510000|2021-08-31 03:11:50|86256.7|86206.7|86258.5|86208.5|86259.8|86209.8|86254.8|86204.8|42
1630379520000|2021-08-31 03:12:00|86258.7|86208.7|86255.9|86205.9|86259.6|86209.6|86255.1|86205.1|46
1630379530000|2021-08-31 03:12:10|86256.7|86206.7|86259|86209|86260.3|86210.3|86255.2|86205.2|37
1630379540000|2021-08-31 03:12:20|86259.2|86209.2|86261|86211|86261.6|86211.6|86258|86208|40
1630379550000|2021-08-31 03:12:30|86259.8|86209.8|86260.9|86210.9|86261.8|86211.8|86259.8|86209.8|21
1630379560000|2021-08-31 03:12:40|86260.3|86210.3|86259.4|86209.4|86260.7|86210.7|86259.1|86209.1|12
1630379570000|2021-08-31 03:12:50|86260.1|86210.1|86258.8|86208.8|86260.1|86210.1|86258.8|86208.8|10
1630379580000|2021-08-31 03:13:00|86258.3|86208.3|86259.2|86209.2|86260.1|86210.1|86257.5|86207.5|18
1630379590000|2021-08-31 03:13:10|86258.9|86208.9|86259.5|86209.5|86259.9|86209.9|86258.6|86208.6|23
1630379600000|2021-08-31 03:13:20|86258.4|86208.4|86258.8|86208.8|86260.4|86210.4|86257.9|86207.9|21
1630379610000|2021-08-31 03:13:30|86260.6|86210.6|86261.4|86211.4|86262.3|86212.3|86260.6|86210.6|25
1630379620000|2021-08-31 03:13:40|86262.4|86212.4|86262.7|86212.7|86262.8|86212.8|86261.2|86211.2|25
1630379630000|2021-08-31 03:13:50|86262.8|86212.8|86260.2|86210.2|86263.2|86213.2|86260.1|86210.1|25
1630379640000|2021-08-31 03:14:00|86260.1|86210.1|86259.2|86209.2|86260.5|86210.5|86258.5|86208.5|14
1630379650000|2021-08-31 03:14:10|86258.8|86208.8|86258.3|86208.3|86259.3|86209.3|86257.3|86207.3|16
1630379660000|2021-08-31 03:14:20|86258.6|86208.6|86258.4|86208.4|86259.2|86209.2|86257.4|86207.4|24
1630379670000|2021-08-31 03:14:30|86259.2|86209.2|86259.2|86209.2|86260.2|86210.2|86258|86208|37
1630379680000|2021-08-31 03:14:40|86258.9|86208.9|86258|86208|86260|86210|86257.7|86207.7|36
1630379690000|2021-08-31 03:14:50|86258.5|86208.5|86258.6|86208.6|86259.8|86209.8|86257.3|86207.3|41
1630379700000|2021-08-31 03:15:00|86258.4|86208.4|86258.1|86208.1|86259|86209|86257.9|86207.9|27
1630379710000|2021-08-31 03:15:10|86258.4|86208.4|86255.2|86205.2|86258.6|86208.6|86253.8|86203.8|48
1630379720000|2021-08-31 03:15:20|86255|86205|86255.3|86205.3|86256.8|86206.8|86254.5|86204.5|25
1630379730000|2021-08-31 03:15:30|86255.1|86205.1|86255.2|86205.2|86256.7|86206.7|86253.7|86203.7|33
1630379740000|2021-08-31 03:15:40|86255|86205|86256.2|86206.2|86257|86207|86254.7|86204.7|16
1630379750000|2021-08-31 03:15:50|86255.6|86205.6|86255|86205|86255.6|86205.6|86254.9|86204.9|12
1630379760000|2021-08-31 03:16:00|86254.6|86204.6|86254.6|86204.6|86255.7|86205.7|86254.2|86204.2|23
1630379770000|2021-08-31 03:16:10|86254.7|86204.7|86255.3|86205.3|86255.3|86205.3|86254.4|86204.4|13
1630379780000|2021-08-31 03:16:20|86254.8|86204.8|86256.9|86206.9|86257.3|86207.3|86253.6|86203.6|10
1630379790000|2021-08-31 03:16:30|86256.8|86206.8|86255.8|86205.8|86256.8|86206.8|86254.2|86204.2|17
1630379800000|2021-08-31 03:16:40|86255.7|86205.7|86235.9|86185.9|86255.7|86205.7|86235.1|86185.1|38
1630379810000|2021-08-31 03:16:50|86235.7|86185.7|86234.3|86184.3|86236.1|86186.1|86233|86183|33
1630379820000|2021-08-31 03:17:00|86234.6|86184.6|86234.2|86184.2|86235.2|86185.2|86233.1|86183.1|28
1630379830000|2021-08-31 03:17:10|86234.1|86184.1|86232.8|86182.8|86234.7|86184.7|86232.5|86182.5|12
1630379840000|2021-08-31 03:17:20|86233|86183|86229.3|86179.3|86233.5|86183.5|86229.2|86179.2|18
1630379850000|2021-08-31 03:17:30|86229.2|86179.2|86221.2|86171.2|86230.8|86180.8|86219.1|86169.1|44
1630379860000|2021-08-31 03:17:40|86222.4|86172.4|86220.8|86170.8|86222.4|86172.4|86220.4|86170.4|29
1630379870000|2021-08-31 03:17:50|86220.7|86170.7|86217.7|86167.7|86221.9|86171.9|86217.6|86167.6|29
1630379880000|2021-08-31 03:18:00|86217.1|86167.1|86213.6|86163.6|86217.6|86167.6|86211.7|86161.7|44
1630379890000|2021-08-31 03:18:10|86212.6|86162.6|86212.6|86162.6|86215.3|86165.3|86212.4|86162.4|33
1630379900000|2021-08-31 03:18:20|86212.7|86162.7|86211.2|86161.2|86212.7|86162.7|86210.3|86160.3|26
1630379910000|2021-08-31 03:18:30|86211.3|86161.3|86213.2|86163.2|86214|86164|86211.2|86161.2|22
1630379920000|2021-08-31 03:18:40|86212.8|86162.8|86214|86164|86214|86164|86212.7|86162.7|16
1630379930000|2021-08-31 03:18:50|86213.9|86163.9|86218.3|86168.3|86219.4|86169.4|86213.9|86163.9|31
1630379940000|2021-08-31 03:19:00|86218.4|86168.4|86221.3|86171.3|86221.7|86171.7|86218.3|86168.3|27
1630379950000|2021-08-31 03:19:10|86220.8|86170.8|86220.9|86170.9|86220.9|86170.9|86219.7|86169.7|22
1630379960000|2021-08-31 03:19:20|86220.7|86170.7|86218.3|86168.3|86222.2|86172.2|86216.6|86166.6|25
1630379970000|2021-08-31 03:19:30|86217.8|86167.8|86217.2|86167.2|86218|86168|86215.8|86165.8|23
1630379980000|2021-08-31 03:19:40|86217.3|86167.3|86217.1|86167.1|86218.7|86168.7|86216.9|86166.9|20
1630379990000|2021-08-31 03:19:50|86216.7|86166.7|86216.4|86166.4|86217|86167|86214.5|86164.5|19
1630380000000|2021-08-31 03:20:00|86215.8|86165.8|86220|86170|86220|86170|86215|86165|25
1630380010000|2021-08-31 03:20:10|86220.7|86170.7|86222.7|86172.7|86223|86173|86220.7|86170.7|24
1630380020000|2021-08-31 03:20:20|86223.8|86173.8|86225.5|86175.5|86225.5|86175.5|86220.9|86170.9|24
1630380030000|2021-08-31 03:20:30|86226.3|86176.3|86225.7|86175.7|86226.4|86176.4|86224.4|86174.4|19
1630380040000|2021-08-31 03:20:40|86225.5|86175.5|86223.7|86173.7|86226.4|86176.4|86223.5|86173.5|16
1630380050000|2021-08-31 03:20:50|86224.8|86174.8|86223.9|86173.9|86225.4|86175.4|86223.7|86173.7|26
1630380060000|2021-08-31 03:21:00|86223.6|86173.6|86222.3|86172.3|86225|86175|86221|86171|17
1630380070000|2021-08-31 03:21:10|86222|86172|86221.5|86171.5|86224.7|86174.7|86220.8|86170.8|16
1630380080000|2021-08-31 03:21:20|86221.7|86171.7|86221.2|86171.2|86224.5|86174.5|86221|86171|39
1630380090000|2021-08-31 03:21:30|86221.5|86171.5|86220.8|86170.8|86222.9|86172.9|86220.1|86170.1|40
1630380100000|2021-08-31 03:21:40|86222.1|86172.1|86219.4|86169.4|86222.3|86172.3|86219|86169|44
1630380110000|2021-08-31 03:21:50|86221.3|86171.3|86218.9|86168.9|86222.2|86172.2|86218|86168|49
1630380120000|2021-08-31 03:22:00|86219.1|86169.1|86219.3|86169.3|86219.8|86169.8|86218.8|86168.8|18
1630380130000|2021-08-31 03:22:10|86218.9|86168.9|86215.4|86165.4|86218.9|86168.9|86215.1|86165.1|36
1630380140000|2021-08-31 03:22:20|86215.7|86165.7|86214.9|86164.9|86218.9|86168.9|86214.6|86164.6|45
1630380150000|2021-08-31 03:22:30|86215.4|86165.4|86215.8|86165.8|86216.2|86166.2|86215|86165|37
1630380160000|2021-08-31 03:22:40|86216.1|86166.1|86218.1|86168.1|86219.1|86169.1|86215.6|86165.6|25
1630380170000|2021-08-31 03:22:50|86217.9|86167.9|86214.7|86164.7|86217.9|86167.9|86213|86163|19
1630380180000|2021-08-31 03:23:00|86214.8|86164.8|86214.3|86164.3|86214.8|86164.8|86213.6|86163.6|15
1630380190000|2021-08-31 03:23:10|86214|86164|86213.9|86163.9|86216.5|86166.5|86213.7|86163.7|40
1630380200000|2021-08-31 03:23:20|86214.6|86164.6|86215.1|86165.1|86215.4|86165.4|86213.2|86163.2|36
1630380210000|2021-08-31 03:23:30|86215.2|86165.2|86215.4|86165.4|86216|86166|86214.9|86164.9|28
1630380220000|2021-08-31 03:23:40|86215.3|86165.3|86213.8|86163.8|86215.4|86165.4|86209|86159|40
1630380230000|2021-08-31 03:23:50|86213.7|86163.7|86212.6|86162.6|86214.7|86164.7|86211|86161|48
1630380240000|2021-08-31 03:24:00|86212.1|86162.1|86212.6|86162.6|86215.1|86165.1|86211.1|86161.1|32
1630380250000|2021-08-31 03:24:10|86212.5|86162.5|86215.9|86165.9|86215.9|86165.9|86209.3|86159.3|26
1630380260000|2021-08-31 03:24:20|86215.5|86165.5|86214.6|86164.6|86216.7|86166.7|86213.8|86163.8|50
1630380270000|2021-08-31 03:24:30|86214.5|86164.5|86218.1|86168.1|86219.3|86169.3|86213.9|86163.9|41
1630380280000|2021-08-31 03:24:40|86218.9|86168.9|86219.3|86169.3|86220.3|86170.3|86216.5|86166.5|47
1630380290000|2021-08-31 03:24:50|86218.7|86168.7|86216.4|86166.4|86219.3|86169.3|86216.4|86166.4|38
1630380300000|2021-08-31 03:25:00|86217.8|86167.8|86219.1|86169.1|86219.4|86169.4|86217.8|86167.8|37
1630380310000|2021-08-31 03:25:10|86218.9|86168.9|86214.2|86164.2|86219.8|86169.8|86213.6|86163.6|43
1630380320000|2021-08-31 03:25:20|86214|86164|86230.8|86180.8|86233|86183|86213.9|86163.9|40
1630380330000|2021-08-31 03:25:30|86230.9|86180.9|86229.9|86179.9|86231.8|86181.8|86229.4|86179.4|27
1630380340000|2021-08-31 03:25:40|86230.1|86180.1|86230|86180|86231.3|86181.3|86229.6|86179.6|23
1630380350000|2021-08-31 03:25:50|86230.4|86180.4|86225.7|86175.7|86230.8|86180.8|86225.7|86175.7|17
1630380360000|2021-08-31 03:26:00|86226.3|86176.3|86204.9|86154.9|86227.8|86177.8|86202.9|86152.9|31
1630380370000|2021-08-31 03:26:10|86204.6|86154.6|86206.2|86156.2|86206.8|86156.8|86201.8|86151.8|34
1630380380000|2021-08-31 03:26:20|86206.8|86156.8|86224.9|86174.9|86225.7|86175.7|86205.9|86155.9|43
1630380390000|2021-08-31 03:26:30|86223.4|86173.4|86226.9|86176.9|86227.3|86177.3|86223.4|86173.4|31
1630380400000|2021-08-31 03:26:40|86226.7|86176.7|86226.9|86176.9|86227.2|86177.2|86225.3|86175.3|29
1630380410000|2021-08-31 03:26:50|86226.7|86176.7|86227.8|86177.8|86227.8|86177.8|86226.3|86176.3|25
1630380420000|2021-08-31 03:27:00|86228.5|86178.5|86227.2|86177.2|86229.4|86179.4|86226.3|86176.3|22
1630380430000|2021-08-31 03:27:10|86226.6|86176.6|86225.7|86175.7|86227.3|86177.3|86225.2|86175.2|28
1630380440000|2021-08-31 03:27:20|86224.3|86174.3|86236.3|86186.3|86236.3|86186.3|86222.5|86172.5|38
1630380450000|2021-08-31 03:27:30|86234.3|86184.3|86239.1|86189.1|86240.4|86190.4|86233.2|86183.2|37
1630380460000|2021-08-31 03:27:40|86239.4|86189.4|86238|86188|86241.1|86191.1|86232.9|86182.9|54
1630380470000|2021-08-31 03:27:50|86237.8|86187.8|86243.2|86193.2|86243.4|86193.4|86233.1|86183.1|48
1630380480000|2021-08-31 03:28:00|86240.4|86190.4|86241.2|86191.2|86243.7|86193.7|86240.1|86190.1|39
1630380490000|2021-08-31 03:28:10|86240.7|86190.7|86242.5|86192.5|86245.6|86195.6|86235.1|86185.1|39
1630380500000|2021-08-31 03:28:20|86245.1|86195.1|86233.3|86183.3|86245.1|86195.1|86232.2|86182.2|45
1630380510000|2021-08-31 03:28:30|86234.2|86184.2|86235.1|86185.1|86237|86187|86233.2|86183.2|24
1630380520000|2021-08-31 03:28:40|86232.7|86182.7|86238.5|86188.5|86238.5|86188.5|86232.6|86182.6|17
1630380530000|2021-08-31 03:28:50|86238.1|86188.1|86236|86186|86239|86189|86234.8|86184.8|22
1630380540000|2021-08-31 03:29:00|86234.7|86184.7|86235.1|86185.1|86237.9|86187.9|86234.1|86184.1|29
1630380550000|2021-08-31 03:29:10|86235.7|86185.7|86234.7|86184.7|86239.3|86189.3|86234.7|86184.7|26
1630380560000|2021-08-31 03:29:20|86234.4|86184.4|86235.4|86185.4|86237.8|86187.8|86234.4|86184.4|18
1630380570000|2021-08-31 03:29:30|86235.6|86185.6|86241|86191|86241|86191|86235.6|86185.6|23
1630380580000|2021-08-31 03:29:40|86240.3|86190.3|86238.5|86188.5|86243.5|86193.5|86233.5|86183.5|24
1630380590000|2021-08-31 03:29:50|86238|86188|86237.9|86187.9|86239.1|86189.1|86236.8|86186.8|15
1630380600000|2021-08-31 03:30:00|86237.5|86187.5|86238.6|86188.6|86238.6|86188.6|86236.6|86186.6|18
1630380610000|2021-08-31 03:30:10|86239|86189|86238.9|86188.9|86245.8|86195.8|86234.7|86184.7|41
1630380620000|2021-08-31 03:30:20|86239.5|86189.5|86243.3|86193.3|86245.7|86195.7|86239.2|86189.2|35
1630380630000|2021-08-31 03:30:30|86243.4|86193.4|86245.1|86195.1|86245.5|86195.5|86240.8|86190.8|39
1630380640000|2021-08-31 03:30:40|86244.8|86194.8|86245.6|86195.6|86246.5|86196.5|86244.5|86194.5|29
1630380650000|2021-08-31 03:30:50|86245.5|86195.5|86242.7|86192.7|86246|86196|86241.7|86191.7|8
1630380660000|2021-08-31 03:31:00|86241.4|86191.4|86241|86191|86244.7|86194.7|86236|86186|28
1630380670000|2021-08-31 03:31:10|86239.7|86189.7|86240.6|86190.6|86241.3|86191.3|86236.7|86186.7|13
1630380680000|2021-08-31 03:31:20|86241.3|86191.3|86239.7|86189.7|86242.3|86192.3|86239.3|86189.3|24
1630380690000|2021-08-31 03:31:30|86239.3|86189.3|86241.4|86191.4|86242.4|86192.4|86239.3|86189.3|11
1630380700000|2021-08-31 03:31:40|86240.9|86190.9|86239.2|86189.2|86240.9|86190.9|86237.3|86187.3|25
1630380710000|2021-08-31 03:31:50|86239.3|86189.3|86236.3|86186.3|86239.9|86189.9|86236.3|86186.3|14
1630380720000|2021-08-31 03:32:00|86236.1|86186.1|86235.1|86185.1|86237.8|86187.8|86235.1|86185.1|19
1630380730000|2021-08-31 03:32:10|86234.7|86184.7|86237.8|86187.8|86238.4|86188.4|86234.5|86184.5|12
1630380740000|2021-08-31 03:32:20|86237.6|86187.6|86237.7|86187.7|86238.4|86188.4|86236.4|86186.4|14
1630380750000|2021-08-31 03:32:30|86237.9|86187.9|86239.4|86189.4|86242|86192|86237|86187|18
1630380760000|2021-08-31 03:32:40|86239.1|86189.1|86239.1|86189.1|86239.6|86189.6|86237.8|86187.8|14
1630380770000|2021-08-31 03:32:50|86239.2|86189.2|86238.8|86188.8|86240|86190|86237.9|86187.9|13
1630380780000|2021-08-31 03:33:00|86238.7|86188.7|86237.8|86187.8|86240.2|86190.2|86236.7|86186.7|16
1630380790000|2021-08-31 03:33:10|86238.2|86188.2|86238.3|86188.3|86239|86189|86237.4|86187.4|11
1630380800000|2021-08-31 03:33:20|86237.4|86187.4|86236.9|86186.9|86239.2|86189.2|86235.8|86185.8|12
1630380810000|2021-08-31 03:33:30|86239.6|86189.6|86236.7|86186.7|86239.6|86189.6|86236.5|86186.5|15
1630380820000|2021-08-31 03:33:40|86237.2|86187.2|86241.7|86191.7|86247.4|86197.4|86233.5|86183.5|28
1630380830000|2021-08-31 03:33:50|86241|86191|86245.1|86195.1|86246.4|86196.4|86241|86191|17
1630380840000|2021-08-31 03:34:00|86245|86195|86244.9|86194.9|86247.8|86197.8|86244.6|86194.6|22
1630380850000|2021-08-31 03:34:10|86244.8|86194.8|86246.6|86196.6|86247.4|86197.4|86244.8|86194.8|22
1630380860000|2021-08-31 03:34:20|86246.7|86196.7|86250.5|86200.5|86255.8|86205.8|86245.6|86195.6|20
1630380870000|2021-08-31 03:34:30|86252.4|86202.4|86249.8|86199.8|86253.5|86203.5|86248.3|86198.3|21
1630380880000|2021-08-31 03:34:40|86249.7|86199.7|86244.8|86194.8|86250.7|86200.7|86239.1|86189.1|29
1630380890000|2021-08-31 03:34:50|86245.4|86195.4|86240|86190|86245.4|86195.4|86236.7|86186.7|28
1630380900000|2021-08-31 03:35:00|86241.4|86191.4|86242|86192|86244.3|86194.3|86240.5|86190.5|27
1630380910000|2021-08-31 03:35:10|86243.2|86193.2|86239|86189|86243.2|86193.2|86239|86189|9
1630380920000|2021-08-31 03:35:20|86241.9|86191.9|86238.1|86188.1|86243.7|86193.7|86235.3|86185.3|30
1630380930000|2021-08-31 03:35:30|86236.4|86186.4|86237|86187|86239.8|86189.8|86235.3|86185.3|32
1630380940000|2021-08-31 03:35:40|86236.2|86186.2|86238.3|86188.3|86238.5|86188.5|86236.2|86186.2|19
1630380950000|2021-08-31 03:35:50|86237.9|86187.9|86239.7|86189.7|86242.3|86192.3|86236.2|86186.2|17
1630380960000|2021-08-31 03:36:00|86240.2|86190.2|86238.5|86188.5|86240.9|86190.9|86238.5|86188.5|14
1630380970000|2021-08-31 03:36:10|86238.7|86188.7|86237.7|86187.7|86239.4|86189.4|86237.3|86187.3|16
1630380980000|2021-08-31 03:36:20|86234.9|86184.9|86234.7|86184.7|86237.6|86187.6|86234.2|86184.2|20
1630380990000|2021-08-31 03:36:30|86235.1|86185.1|86236.7|86186.7|86239|86189|86234.2|86184.2|38
1630381000000|2021-08-31 03:36:40|86237.2|86187.2|86236.6|86186.6|86237.2|86187.2|86234.5|86184.5|30
1630381010000|2021-08-31 03:36:50|86236.2|86186.2|86234.1|86184.1|86237.1|86187.1|86233.5|86183.5|27
1630381020000|2021-08-31 03:37:00|86233.8|86183.8|86233.5|86183.5|86234.5|86184.5|86232.1|86182.1|32
1630381030000|2021-08-31 03:37:10|86234.7|86184.7|86202.6|86152.6|86234.7|86184.7|86200.5|86150.5|43
1630381040000|2021-08-31 03:37:20|86203|86153|86188.1|86138.1|86203|86153|86187.3|86137.3|34
1630381050000|2021-08-31 03:37:30|86188.2|86138.2|86188.3|86138.3|86189.3|86139.3|86186.3|86136.3|46
1630381060000|2021-08-31 03:37:40|86188.6|86138.6|86188.1|86138.1|86189.9|86139.9|86186.3|86136.3|34
1630381070000|2021-08-31 03:37:50|86188.4|86138.4|86186.1|86136.1|86188.4|86138.4|86185.2|86135.2|28
1630381080000|2021-08-31 03:38:00|86186.2|86136.2|86185.4|86135.4|86188.5|86138.5|86184.7|86134.7|24
1630381090000|2021-08-31 03:38:10|86185.6|86135.6|86187|86137|86188.9|86138.9|86184.8|86134.8|32
1630381100000|2021-08-31 03:38:20|86186.7|86136.7|86186.1|86136.1|86188.2|86138.2|86183.2|86133.2|21
1630381110000|2021-08-31 03:38:30|86187|86137|86188.4|86138.4|86188.4|86138.4|86185|86135|31
1630381120000|2021-08-31 03:38:40|86188.3|86138.3|86196.6|86146.6|86198|86148|86186.3|86136.3|29
1630381130000|2021-08-31 03:38:50|86196.1|86146.1|86196|86146|86196.4|86146.4|86195|86145|21
1630381140000|2021-08-31 03:39:00|86195.7|86145.7|86198.7|86148.7|86198.7|86148.7|86193.8|86143.8|35
1630381150000|2021-08-31 03:39:10|86198.3|86148.3|86199.6|86149.6|86200.3|86150.3|86198.1|86148.1|31
1630381160000|2021-08-31 03:39:20|86199.7|86149.7|86199.2|86149.2|86199.7|86149.7|86198.2|86148.2|8
1630381170000|2021-08-31 03:39:30|86202.5|86152.5|86202.2|86152.2|86204.5|86154.5|86198.3|86148.3|40
1630381180000|2021-08-31 03:39:40|86203.1|86153.1|86202.1|86152.1|86204.2|86154.2|86201.2|86151.2|18
1630381190000|2021-08-31 03:39:50|86202.7|86152.7|86201.2|86151.2|86204|86154|86198.4|86148.4|34
1630381200000|2021-08-31 03:40:00|86201.3|86151.3|86201.4|86151.4|86201.7|86151.7|86199.7|86149.7|26
1630381210000|2021-08-31 03:40:10|86200.1|86150.1|86201.6|86151.6|86203.4|86153.4|86199.1|86149.1|33
1630381220000|2021-08-31 03:40:20|86201.2|86151.2|86201.1|86151.1|86202.5|86152.5|86200.5|86150.5|20
1630381230000|2021-08-31 03:40:30|86199.3|86149.3|86199.8|86149.8|86200.3|86150.3|86198.6|86148.6|23
1630381240000|2021-08-31 03:40:40|86200.5|86150.5|86197.9|86147.9|86202.8|86152.8|86197.8|86147.8|33
1630381250000|2021-08-31 03:40:50|86196|86146|86198.7|86148.7|86202.3|86152.3|86196|86146|23
1630381260000|2021-08-31 03:41:00|86198.3|86148.3|86199.6|86149.6|86199.9|86149.9|86197.6|86147.6|11
1630381270000|2021-08-31 03:41:10|86199.5|86149.5|86200.1|86150.1|86201.8|86151.8|86197.9|86147.9|26
1630381280000|2021-08-31 03:41:20|86199.2|86149.2|86199.1|86149.1|86202.4|86152.4|86196.9|86146.9|31
1630381290000|2021-08-31 03:41:30|86198.2|86148.2|86203.3|86153.3|86203.3|86153.3|86197.9|86147.9|30
1630381300000|2021-08-31 03:41:40|86202.6|86152.6|86199.5|86149.5|86202.6|86152.6|86196.9|86146.9|26
1630381310000|2021-08-31 03:41:50|86200.1|86150.1|86199.9|86149.9|86202|86152|86198.6|86148.6|25
1630381320000|2021-08-31 03:42:00|86198.7|86148.7|86201.3|86151.3|86203.4|86153.4|86198.7|86148.7|22
1630381330000|2021-08-31 03:42:10|86201.2|86151.2|86198.7|86148.7|86201.2|86151.2|86196.6|86146.6|20
1630381340000|2021-08-31 03:42:20|86198|86148|86200.3|86150.3|86201.6|86151.6|86197.6|86147.6|26
1630381350000|2021-08-31 03:42:30|86199.9|86149.9|86196.6|86146.6|86201.2|86151.2|86196.4|86146.4|32
1630381360000|2021-08-31 03:42:40|86195.9|86145.9|86196|86146|86197.3|86147.3|86195.9|86145.9|17
1630381370000|2021-08-31 03:42:50|86196.2|86146.2|86195|86145|86196.8|86146.8|86195|86145|17
1630381380000|2021-08-31 03:43:00|86195.1|86145.1|86197.9|86147.9|86199.2|86149.2|86194.5|86144.5|16
1630381390000|2021-08-31 03:43:10|86197.8|86147.8|86198.2|86148.2|86201|86151|86195.1|86145.1|30
1630381400000|2021-08-31 03:43:20|86201|86151|86196.3|86146.3|86201|86151|86196.3|86146.3|17
1630381410000|2021-08-31 03:43:30|86196.7|86146.7|86197.5|86147.5|86198.2|86148.2|86196.4|86146.4|10
1630381420000|2021-08-31 03:43:40|86197.8|86147.8|86194.2|86144.2|86197.8|86147.8|86192.7|86142.7|12
1630381430000|2021-08-31 03:43:50|86194.3|86144.3|86194.6|86144.6|86195|86145|86193.9|86143.9|15
1630381440000|2021-08-31 03:44:00|86194.7|86144.7|86194.7|86144.7|86195.5|86145.5|86194.5|86144.5|23
1630381450000|2021-08-31 03:44:10|86195.9|86145.9|86201.3|86151.3|86203.2|86153.2|86194.6|86144.6|35
1630381460000|2021-08-31 03:44:20|86201.7|86151.7|86202.5|86152.5|86203.1|86153.1|86199.3|86149.3|34
1630381470000|2021-08-31 03:44:30|86202.4|86152.4|86210.1|86160.1|86211.6|86161.6|86200.9|86150.9|37
1630381480000|2021-08-31 03:44:40|86210|86160|86209.7|86159.7|86212|86162|86206.7|86156.7|34
1630381490000|2021-08-31 03:44:50|86209.8|86159.8|86208.9|86158.9|86210.6|86160.6|86207.4|86157.4|34
1630381500000|2021-08-31 03:45:00|86208.4|86158.4|86204.2|86154.2|86210.1|86160.1|86203.6|86153.6|37
1630381510000|2021-08-31 03:45:10|86205.1|86155.1|86205.1|86155.1|86206.2|86156.2|86203.3|86153.3|16
1630381520000|2021-08-31 03:45:20|86204.6|86154.6|86208.7|86158.7|86211.7|86161.7|86203.7|86153.7|29
1630381530000|2021-08-31 03:45:30|86207.9|86157.9|86208.3|86158.3|86209.3|86159.3|86206.8|86156.8|26
1630381540000|2021-08-31 03:45:40|86209|86159|86208.3|86158.3|86211|86161|86207.6|86157.6|20
1630381550000|2021-08-31 03:45:50|86210.4|86160.4|86208.1|86158.1|86210.4|86160.4|86207.3|86157.3|15
1630381560000|2021-08-31 03:46:00|86210.2|86160.2|86209.3|86159.3|86210.8|86160.8|86207.5|86157.5|20
1630381570000|2021-08-31 03:46:10|86210.6|86160.6|86212.5|86162.5|86212.5|86162.5|86209.1|86159.1|16
1630381580000|2021-08-31 03:46:20|86213|86163|86214.1|86164.1|86214.6|86164.6|86210.5|86160.5|21
1630381590000|2021-08-31 03:46:30|86212.7|86162.7|86211.8|86161.8|86214.4|86164.4|86211.8|86161.8|19
1630381600000|2021-08-31 03:46:40|86212.5|86162.5|86212.8|86162.8|86214.3|86164.3|86211.5|86161.5|25
1630381610000|2021-08-31 03:46:50|86213.3|86163.3|86210.4|86160.4|86214.1|86164.1|86209.9|86159.9|14
1630381620000|2021-08-31 03:47:00|86210.1|86160.1|86210.7|86160.7|86211.7|86161.7|86208.5|86158.5|37
1630381630000|2021-08-31 03:47:10|86212.4|86162.4|86214.9|86164.9|86217.4|86167.4|86212.4|86162.4|21
1630381640000|2021-08-31 03:47:20|86213.5|86163.5|86215|86165|86215|86165|86213.1|86163.1|22
1630381650000|2021-08-31 03:47:30|86215.6|86165.6|86213.9|86163.9|86215.6|86165.6|86212|86162|32
1630381660000|2021-08-31 03:47:40|86213.8|86163.8|86212.8|86162.8|86216.6|86166.6|86212.7|86162.7|16
1630381670000|2021-08-31 03:47:50|86212.3|86162.3|86214.9|86164.9|86218.7|86168.7|86210.8|86160.8|29
1630381680000|2021-08-31 03:48:00|86213.8|86163.8|86216.8|86166.8|86216.8|86166.8|86210.3|86160.3|19
1630381690000|2021-08-31 03:48:10|86216.4|86166.4|86217.1|86167.1|86217.6|86167.6|86216.4|86166.4|17
1630381700000|2021-08-31 03:48:20|86216.8|86166.8|86217|86167|86217.3|86167.3|86213.3|86163.3|28
1630381710000|2021-08-31 03:48:30|86215.9|86165.9|86215.4|86165.4|86217.9|86167.9|86213.6|86163.6|26
1630381720000|2021-08-31 03:48:40|86213.9|86163.9|86214.2|86164.2|86215.9|86165.9|86213.9|86163.9|9
1630381730000|2021-08-31 03:48:50|86213.2|86163.2|86214.5|86164.5|86215.1|86165.1|86210.8|86160.8|15
1630381740000|2021-08-31 03:49:00|86215.9|86165.9|86211.2|86161.2|86217|86167|86209.3|86159.3|25
1630381750000|2021-08-31 03:49:10|86212.4|86162.4|86214.5|86164.5|86214.7|86164.7|86210.8|86160.8|30
1630381760000|2021-08-31 03:49:20|86213.6|86163.6|86211.7|86161.7|86214.8|86164.8|86211.7|86161.7|19
1630381770000|2021-08-31 03:49:30|86213.1|86163.1|86213.2|86163.2|86214.5|86164.5|86211.8|86161.8|30
1630381780000|2021-08-31 03:49:40|86213.7|86163.7|86210.3|86160.3|86214.5|86164.5|86209.5|86159.5|27
1630381790000|2021-08-31 03:49:50|86210.5|86160.5|86206.7|86156.7|86210.7|86160.7|86206|86156|26
1630381800000|2021-08-31 03:50:00|86208.8|86158.8|86211.1|86161.1|86212.8|86162.8|86207.3|86157.3|27
1630381810000|2021-08-31 03:50:10|86213.3|86163.3|86210.3|86160.3|86214.1|86164.1|86207.6|86157.6|43
1630381820000|2021-08-31 03:50:20|86210.4|86160.4|86209.5|86159.5|86211.1|86161.1|86208.4|86158.4|22
1630381830000|2021-08-31 03:50:30|86210|86160|86207.6|86157.6|86210.4|86160.4|86204.9|86154.9|45
1630381840000|2021-08-31 03:50:40|86207.9|86157.9|86208.5|86158.5|86209.9|86159.9|86207.4|86157.4|22
1630381850000|2021-08-31 03:50:50|86208.4|86158.4|86208|86158|86209|86159|86204.6|86154.6|24
1630381860000|2021-08-31 03:51:00|86207.8|86157.8|86205.6|86155.6|86209.4|86159.4|86205.3|86155.3|36
1630381870000|2021-08-31 03:51:10|86206.4|86156.4|86206.1|86156.1|86207.9|86157.9|86205.6|86155.6|24
1630381880000|2021-08-31 03:51:20|86205.2|86155.2|86204.6|86154.6|86209.9|86159.9|86204.6|86154.6|26
1630381890000|2021-08-31 03:51:30|86205|86155|86182|86132|86208.7|86158.7|86181.1|86131.1|45
1630381900000|2021-08-31 03:51:40|86180.8|86130.8|86179.9|86129.9|86183.1|86133.1|86176.5|86126.5|53
1630381910000|2021-08-31 03:51:50|86179.8|86129.8|86178.4|86128.4|86181.1|86131.1|86176.7|86126.7|46
1630381920000|2021-08-31 03:52:00|86178.3|86128.3|86179.5|86129.5|86179.7|86129.7|86178.2|86128.2|21
1630381930000|2021-08-31 03:52:10|86179.3|86129.3|86180.1|86130.1|86181.9|86131.9|86176.7|86126.7|38
1630381940000|2021-08-31 03:52:20|86180.2|86130.2|86183.1|86133.1|86184.6|86134.6|86178.8|86128.8|32
1630381950000|2021-08-31 03:52:30|86185.3|86135.3|86182.8|86132.8|86185.8|86135.8|86180.8|86130.8|34
1630381960000|2021-08-31 03:52:40|86182.1|86132.1|86182.4|86132.4|86183.5|86133.5|86181|86131|32
1630381970000|2021-08-31 03:52:50|86182.2|86132.2|86179.4|86129.4|86182.2|86132.2|86178.6|86128.6|39
1630381980000|2021-08-31 03:53:00|86179.2|86129.2|86176.1|86126.1|86179.5|86129.5|86175.2|86125.2|43
1630381990000|2021-08-31 03:53:10|86178.8|86128.8|86175.5|86125.5|86178.8|86128.8|86174.9|86124.9|19
1630382000000|2021-08-31 03:53:20|86175.1|86125.1|86175.2|86125.2|86176.1|86126.1|86174.4|86124.4|18
1630382010000|2021-08-31 03:53:30|86175.5|86125.5|86177.1|86127.1|86179|86129|86175|86125|26
1630382020000|2021-08-31 03:53:40|86177.4|86127.4|86175.4|86125.4|86177.4|86127.4|86174.8|86124.8|25
1630382030000|2021-08-31 03:53:50|86175|86125|86177|86127|86177|86127|86175|86125|24
1630382040000|2021-08-31 03:54:00|86176.5|86126.5|86176.9|86126.9|86177.5|86127.5|86174.5|86124.5|20
1630382050000|2021-08-31 03:54:10|86179.3|86129.3|86175.3|86125.3|86180.2|86130.2|86173.6|86123.6|26
1630382060000|2021-08-31 03:54:20|86175.8|86125.8|86175.7|86125.7|86177.5|86127.5|86175.1|86125.1|38
1630382070000|2021-08-31 03:54:30|86175.6|86125.6|86173.5|86123.5|86176.2|86126.2|86173|86123|23
1630382080000|2021-08-31 03:54:40|86173.7|86123.7|86175.6|86125.6|86175.9|86125.9|86173.2|86123.2|26
1630382090000|2021-08-31 03:54:50|86175.4|86125.4|86176.9|86126.9|86177.6|86127.6|86175.4|86125.4|26
1630382100000|2021-08-31 03:55:00|86176.2|86126.2|86180.9|86130.9|86181.4|86131.4|86176.2|86126.2|40
1630382110000|2021-08-31 03:55:10|86181|86131|86182.9|86132.9|86183.4|86133.4|86179.6|86129.6|36
1630382120000|2021-08-31 03:55:20|86182.8|86132.8|86178.3|86128.3|86183.1|86133.1|86178.2|86128.2|27
1630382130000|2021-08-31 03:55:30|86178.7|86128.7|86178.5|86128.5|86181.8|86131.8|86176.3|86126.3|31
1630382140000|2021-08-31 03:55:40|86180.4|86130.4|86182.3|86132.3|86182.6|86132.6|86178.5|86128.5|33
1630382150000|2021-08-31 03:55:50|86182.4|86132.4|86183.5|86133.5|86185|86135|86181.3|86131.3|30
1630382160000|2021-08-31 03:56:00|86183.3|86133.3|86180.5|86130.5|86184.3|86134.3|86180.5|86130.5|21
1630382170000|2021-08-31 03:56:10|86180.4|86130.4|86179.1|86129.1|86181.9|86131.9|86178.4|86128.4|40
1630382180000|2021-08-31 03:56:20|86179.2|86129.2|86180.1|86130.1|86182.7|86132.7|86179|86129|34
1630382190000|2021-08-31 03:56:30|86179.8|86129.8|86182.5|86132.5|86183.5|86133.5|86179.8|86129.8|37
1630382200000|2021-08-31 03:56:40|86182.9|86132.9|86191.4|86141.4|86191.4|86141.4|86180.1|86130.1|32
1630382210000|2021-08-31 03:56:50|86189.4|86139.4|86188.9|86138.9|86192.4|86142.4|86187.1|86137.1|44
1630382220000|2021-08-31 03:57:00|86189.3|86139.3|86188.1|86138.1|86189.9|86139.9|86185.8|86135.8|45
1630382230000|2021-08-31 03:57:10|86187.7|86137.7|86189.1|86139.1|86189.9|86139.9|86187.5|86137.5|27
1630382240000|2021-08-31 03:57:20|86189.5|86139.5|86188|86138|86189.5|86139.5|86187.6|86137.6|28
1630382250000|2021-08-31 03:57:30|86188.6|86138.6|86173.3|86123.3|86188.6|86138.6|86172.3|86122.3|52
1630382260000|2021-08-31 03:57:40|86172.6|86122.6|86174.8|86124.8|86177.1|86127.1|86172.6|86122.6|32
1630382270000|2021-08-31 03:57:50|86174.7|86124.7|86179|86129|86179.7|86129.7|86172.2|86122.2|37
1630382280000|2021-08-31 03:58:00|86177.9|86127.9|86179.1|86129.1|86179.2|86129.2|86176.4|86126.4|30
1630382290000|2021-08-31 03:58:10|86178.7|86128.7|86175.2|86125.2|86179|86129|86164|86114|35
1630382300000|2021-08-31 03:58:20|86174.2|86124.2|86178.2|86128.2|86182.3|86132.3|86172.1|86122.1|33
1630382310000|2021-08-31 03:58:30|86176.6|86126.6|86180.5|86130.5|86181.6|86131.6|86176.3|86126.3|44
1630382320000|2021-08-31 03:58:40|86181.2|86131.2|86179.8|86129.8|86181.2|86131.2|86177.1|86127.1|34
1630382330000|2021-08-31 03:58:50|86179.1|86129.1|86180.2|86130.2|86180.4|86130.4|86177.2|86127.2|30
1630382340000|2021-08-31 03:59:00|86181.3|86131.3|86176.9|86126.9|86181.7|86131.7|86176.9|86126.9|22
1630382350000|2021-08-31 03:59:10|86178|86128|86177.3|86127.3|86179.4|86129.4|86177.3|86127.3|18
1630382360000|2021-08-31 03:59:20|86177.2|86127.2|86178.6|86128.6|86179.8|86129.8|86176.2|86126.2|23
1630382370000|2021-08-31 03:59:30|86179.5|86129.5|86182.8|86132.8|86183.9|86133.9|86178.8|86128.8|36
1630382380000|2021-08-31 03:59:40|86183.6|86133.6|86183.4|86133.4|86183.8|86133.8|86180|86130|28
1630382390000|2021-08-31 03:59:50|86182.9|86132.9|86180.2|86130.2|86183.1|86133.1|86179.5|86129.5|29
1630382400000|2021-08-31 04:00:00|86180|86130|86178.5|86128.5|86181.4|86131.4|86177.7|86127.7|34
1630382410000|2021-08-31 04:00:10|86178|86128|86178.8|86128.8|86179.1|86129.1|86177.8|86127.8|31
1630382420000|2021-08-31 04:00:20|86178.9|86128.9|86180.8|86130.8|86181.4|86131.4|86177.6|86127.6|24
1630382430000|2021-08-31 04:00:30|86180.9|86130.9|86179.2|86129.2|86182.2|86132.2|86178.2|86128.2|44
1630382440000|2021-08-31 04:00:40|86179.3|86129.3|86178.6|86128.6|86180|86130|86178.6|86128.6|16
1630382450000|2021-08-31 04:00:50|86178.5|86128.5|86179.6|86129.6|86181.4|86131.4|86178.5|86128.5|17
1630382460000|2021-08-31 04:01:00|86181.3|86131.3|86178.6|86128.6|86181.5|86131.5|86176.7|86126.7|34
1630382470000|2021-08-31 04:01:10|86179.4|86129.4|86179.4|86129.4|86181.5|86131.5|86178.1|86128.1|29
1630382480000|2021-08-31 04:01:20|86180.8|86130.8|86183.5|86133.5|86186|86136|86178.2|86128.2|21
1630382490000|2021-08-31 04:01:30|86185.1|86135.1|86187.4|86137.4|86188.8|86138.8|86183.1|86133.1|38
1630382500000|2021-08-31 04:01:40|86186.1|86136.1|86186.3|86136.3|86187.1|86137.1|86183.5|86133.5|22
1630382510000|2021-08-31 04:01:50|86186.7|86136.7|86191.5|86141.5|86192.3|86142.3|86185.3|86135.3|24
1630382520000|2021-08-31 04:02:00|86190.8|86140.8|86193.4|86143.4|86193.9|86143.9|86188.1|86138.1|31
1630382530000|2021-08-31 04:02:10|86193.8|86143.8|86193.6|86143.6|86194.3|86144.3|86193.1|86143.1|27
1630382540000|2021-08-31 04:02:20|86193|86143|86193.9|86143.9|86196.2|86146.2|86193|86143|40
1630382550000|2021-08-31 04:02:30|86193.8|86143.8|86191.4|86141.4|86195|86145|86191.2|86141.2|39
1630382560000|2021-08-31 04:02:40|86191.1|86141.1|86191.1|86141.1|86192.3|86142.3|86189.6|86139.6|25
1630382570000|2021-08-31 04:02:50|86191.3|86141.3|86192.9|86142.9|86192.9|86142.9|86191.3|86141.3|25
1630382580000|2021-08-31 04:03:00|86192.7|86142.7|86196.2|86146.2|86197.2|86147.2|86192.7|86142.7|27
1630382590000|2021-08-31 04:03:10|86195.7|86145.7|86195.4|86145.4|86198.3|86148.3|86190.4|86140.4|45
1630382600000|2021-08-31 04:03:20|86195.2|86145.2|86196.4|86146.4|86197.4|86147.4|86195.1|86145.1|25
1630382610000|2021-08-31 04:03:30|86196.8|86146.8|86193.7|86143.7|86196.8|86146.8|86193.6|86143.6|13
1630382620000|2021-08-31 04:03:40|86194.2|86144.2|86193.1|86143.1|86194.5|86144.5|86192.4|86142.4|21
1630382630000|2021-08-31 04:03:50|86194.4|86144.4|86191.1|86141.1|86194.4|86144.4|86189.7|86139.7|41
1630382640000|2021-08-31 04:04:00|86191.9|86141.9|86189.8|86139.8|86192.4|86142.4|86189.8|86139.8|15
1630382650000|2021-08-31 04:04:10|86189.3|86139.3|86188.9|86138.9|86190.5|86140.5|86188.2|86138.2|25
1630382660000|2021-08-31 04:04:20|86187.8|86137.8|86189.7|86139.7|86189.8|86139.8|86186.9|86136.9|35
1630382670000|2021-08-31 04:04:30|86188.6|86138.6|86188.7|86138.7|86189.8|86139.8|86185.9|86135.9|29
1630382680000|2021-08-31 04:04:40|86188.6|86138.6|86194.3|86144.3|86194.3|86144.3|86188.4|86138.4|29
1630382690000|2021-08-31 04:04:50|86194.8|86144.8|86191.9|86141.9|86194.8|86144.8|86191.8|86141.8|20
1630382700000|2021-08-31 04:05:00|86191.4|86141.4|86192.3|86142.3|86193.4|86143.4|86188.6|86138.6|29
1630382710000|2021-08-31 04:05:10|86191.6|86141.6|86189|86139|86192.7|86142.7|86188.3|86138.3|24
1630382720000|2021-08-31 04:05:20|86189.3|86139.3|86187.5|86137.5|86193.6|86143.6|86185.8|86135.8|46
1630382730000|2021-08-31 04:05:30|86186.5|86136.5|86185.1|86135.1|86194.3|86144.3|86183.8|86133.8|61
1630382740000|2021-08-31 04:05:40|86186.7|86136.7|86189|86139|86189.7|86139.7|86183|86133|70
1630382750000|2021-08-31 04:05:50|86190.6|86140.6|86193.2|86143.2|86195.3|86145.3|86190.6|86140.6|36
1630382760000|2021-08-31 04:06:00|86193.6|86143.6|86193.4|86143.4|86197.1|86147.1|86188.2|86138.2|41
1630382770000|2021-08-31 04:06:10|86193.8|86143.8|86195.3|86145.3|86196|86146|86193.8|86143.8|23
1630382780000|2021-08-31 04:06:20|86194.1|86144.1|86193|86143|86194.1|86144.1|86192.4|86142.4|13
1630382790000|2021-08-31 04:06:30|86193.1|86143.1|86189.5|86139.5|86193.7|86143.7|86188.8|86138.8|26
1630382800000|2021-08-31 04:06:40|86189.9|86139.9|86188|86138|86190.3|86140.3|86187.7|86137.7|20
1630382810000|2021-08-31 04:06:50|86187.9|86137.9|86188.6|86138.6|86189.9|86139.9|86187.5|86137.5|20
1630382820000|2021-08-31 04:07:00|86188.7|86138.7|86188.9|86138.9|86189.9|86139.9|86187.8|86137.8|19
1630382830000|2021-08-31 04:07:10|86188.5|86138.5|86186.7|86136.7|86188.5|86138.5|86185.8|86135.8|20
1630382840000|2021-08-31 04:07:20|86186.8|86136.8|86187.3|86137.3|86187.6|86137.6|86183.8|86133.8|19
1630382850000|2021-08-31 04:07:30|86187.6|86137.6|86186.8|86136.8|86187.9|86137.9|86184.6|86134.6|27
1630382860000|2021-08-31 04:07:40|86187.2|86137.2|86187.6|86137.6|86187.8|86137.8|86186.2|86136.2|16
1630382870000|2021-08-31 04:07:50|86187.7|86137.7|86184.4|86134.4|86188.2|86138.2|86184.1|86134.1|20
1630382880000|2021-08-31 04:08:00|86184.2|86134.2|86183.5|86133.5|86184.7|86134.7|86183.5|86133.5|14
1630382890000|2021-08-31 04:08:10|86184|86134|86184.3|86134.3|86184.9|86134.9|86182.5|86132.5|32
1630382900000|2021-08-31 04:08:20|86185.9|86135.9|86183|86133|86186.9|86136.9|86183|86133|23
1630382910000|2021-08-31 04:08:30|86182.9|86132.9|86181.9|86131.9|86182.9|86132.9|86180.8|86130.8|19
1630382920000|2021-08-31 04:08:40|86182|86132|86183.5|86133.5|86183.8|86133.8|86182|86132|18
1630382930000|2021-08-31 04:08:50|86182.6|86132.6|86180.1|86130.1|86183.1|86133.1|86179.2|86129.2|20
1630382940000|2021-08-31 04:09:00|86177.9|86127.9|86177.9|86127.9|86179.5|86129.5|86176.7|86126.7|38
1630382950000|2021-08-31 04:09:10|86178.2|86128.2|86180.8|86130.8|86180.8|86130.8|86178.2|86128.2|11
1630382960000|2021-08-31 04:09:20|86180.3|86130.3|86180|86130|86183.2|86133.2|86178|86128|27
1630382970000|2021-08-31 04:09:30|86179.8|86129.8|86180.9|86130.9|86181.7|86131.7|86179.1|86129.1|19
1630382980000|2021-08-31 04:09:40|86180.1|86130.1|86169.5|86119.5|86180.1|86130.1|86168.4|86118.4|39
1630382990000|2021-08-31 04:09:50|86168.9|86118.9|86168.3|86118.3|86171.7|86121.7|86168.3|86118.3|29
1630383000000|2021-08-31 04:10:00|86170.1|86120.1|86171.5|86121.5|86171.9|86121.9|86168.6|86118.6|32
1630383010000|2021-08-31 04:10:10|86171.4|86121.4|86170.7|86120.7|86172.5|86122.5|86169.6|86119.6|32
1630383020000|2021-08-31 04:10:20|86170.6|86120.6|86171.4|86121.4|86173.1|86123.1|86170.2|86120.2|26
1630383030000|2021-08-31 04:10:30|86171.3|86121.3|86177.5|86127.5|86180.4|86130.4|86168.5|86118.5|36
1630383040000|2021-08-31 04:10:40|86177.8|86127.8|86179.1|86129.1|86180.5|86130.5|86177.8|86127.8|26
1630383050000|2021-08-31 04:10:50|86179|86129|86179.3|86129.3|86181|86131|86177.4|86127.4|29
1630383060000|2021-08-31 04:11:00|86179.9|86129.9|86176.8|86126.8|86179.9|86129.9|86175.3|86125.3|25
1630383070000|2021-08-31 04:11:10|86180.1|86130.1|86171.1|86121.1|86181.7|86131.7|86170.1|86120.1|40
1630383080000|2021-08-31 04:11:20|86170.8|86120.8|86171|86121|86172.8|86122.8|86168.5|86118.5|29
1630383090000|2021-08-31 04:11:30|86169.6|86119.6|86170.9|86120.9|86172.5|86122.5|86169.6|86119.6|34
1630383100000|2021-08-31 04:11:40|86171|86121|86173.1|86123.1|86174.6|86124.6|86169.4|86119.4|50
1630383110000|2021-08-31 04:11:50|86173|86123|86168.4|86118.4|86174.3|86124.3|86166.9|86116.9|52
1630383120000|2021-08-31 04:12:00|86167.7|86117.7|86166.8|86116.8|86169.4|86119.4|86161.3|86111.3|38
1630383130000|2021-08-31 04:12:10|86166.4|86116.4|86166.8|86116.8|86167.4|86117.4|86163.9|86113.9|21
1630383140000|2021-08-31 04:12:20|86166.3|86116.3|86163|86113|86166.3|86116.3|86162.8|86112.8|21
1630383150000|2021-08-31 04:12:30|86162.7|86112.7|86162.4|86112.4|86163.7|86113.7|86160|86110|28
1630383160000|2021-08-31 04:12:40|86162.5|86112.5|86163|86113|86163.5|86113.5|86160.3|86110.3|22
1630383170000|2021-08-31 04:12:50|86163.1|86113.1|86168|86118|86168|86118|86162.1|86112.1|24
1630383180000|2021-08-31 04:13:00|86167.3|86117.3|86162.5|86112.5|86167.6|86117.6|86162.5|86112.5|30
1630383190000|2021-08-31 04:13:10|86162.2|86112.2|86160.6|86110.6|86163.1|86113.1|86160.6|86110.6|37
1630383200000|2021-08-31 04:13:20|86160.2|86110.2|86161.4|86111.4|86162.5|86112.5|86160.2|86110.2|19
1630383210000|2021-08-31 04:13:30|86162|86112|86161|86111|86162.3|86112.3|86159.3|86109.3|17
1630383220000|2021-08-31 04:13:40|86161.1|86111.1|86165.2|86115.2|86165.2|86115.2|86156.6|86106.6|26
1630383230000|2021-08-31 04:13:50|86164.7|86114.7|86165.5|86115.5|86166.4|86116.4|86163.5|86113.5|23
1630383240000|2021-08-31 04:14:00|86165.7|86115.7|86164.9|86114.9|86166|86116|86164.5|86114.5|14
1630383250000|2021-08-31 04:14:10|86165.4|86115.4|86164.6|86114.6|86166|86116|86164.5|86114.5|12
1630383260000|2021-08-31 04:14:20|86160.6|86110.6|86160.6|86110.6|86163.9|86113.9|86160.3|86110.3|25
1630383270000|2021-08-31 04:14:30|86160.2|86110.2|86161.3|86111.3|86162.2|86112.2|86158.9|86108.9|18
1630383280000|2021-08-31 04:14:40|86161|86111|86164.6|86114.6|86164.6|86114.6|86160.7|86110.7|24
1630383290000|2021-08-31 04:14:50|86164.7|86114.7|86163.1|86113.1|86168.1|86118.1|86163.1|86113.1|28
1630383300000|2021-08-31 04:15:00|86164.6|86114.6|86164.4|86114.4|86164.8|86114.8|86163.3|86113.3|26
1630383310000|2021-08-31 04:15:10|86164.7|86114.7|86165.1|86115.1|86165.6|86115.6|86164.4|86114.4|20
1630383320000|2021-08-31 04:15:20|86161.9|86111.9|86163.4|86113.4|86163.4|86113.4|86159.8|86109.8|20
1630383330000|2021-08-31 04:15:30|86163.1|86113.1|86162|86112|86163.1|86113.1|86160.3|86110.3|27
1630383340000|2021-08-31 04:15:40|86162.9|86112.9|86163.7|86113.7|86164.7|86114.7|86158.3|86108.3|20
1630383350000|2021-08-31 04:15:50|86165.4|86115.4|86164.7|86114.7|86166.1|86116.1|86163.2|86113.2|13
1630383360000|2021-08-31 04:16:00|86164|86114|86162.5|86112.5|86164.7|86114.7|86162.3|86112.3|14
1630383370000|2021-08-31 04:16:10|86163.5|86113.5|86163.9|86113.9|86164.7|86114.7|86162.2|86112.2|16
1630383380000|2021-08-31 04:16:20|86162.3|86112.3|86160.4|86110.4|86162.8|86112.8|86159.2|86109.2|25
1630383390000|2021-08-31 04:16:30|86160.2|86110.2|86162.5|86112.5|86162.5|86112.5|86158.3|86108.3|25
1630383400000|2021-08-31 04:16:40|86163|86113|86162.4|86112.4|86163.2|86113.2|86161.5|86111.5|19
1630383410000|2021-08-31 04:16:50|86162.6|86112.6|86162|86112|86163|86113|86160.6|86110.6|22
1630383420000|2021-08-31 04:17:00|86161.6|86111.6|86158.3|86108.3|86162.3|86112.3|86158.3|86108.3|15
1630383430000|2021-08-31 04:17:10|86158.9|86108.9|86158.4|86108.4|86159.8|86109.8|86158.2|86108.2|22
1630383440000|2021-08-31 04:17:20|86158.3|86108.3|86159.3|86109.3|86159.3|86109.3|86158.3|86108.3|14
1630383450000|2021-08-31 04:17:30|86159.6|86109.6|86160|86110|86160.7|86110.7|86156|86106|23
1630383460000|2021-08-31 04:17:40|86159.5|86109.5|86159.2|86109.2|86161.7|86111.7|86155.9|86105.9|35
1630383470000|2021-08-31 04:17:50|86158.6|86108.6|86161.9|86111.9|86161.9|86111.9|86158.1|86108.1|32
1630383480000|2021-08-31 04:18:00|86160.8|86110.8|86159.1|86109.1|86163.2|86113.2|86158.7|86108.7|31
1630383490000|2021-08-31 04:18:10|86159.8|86109.8|86159.1|86109.1|86160.3|86110.3|86159.1|86109.1|24
1630383500000|2021-08-31 04:18:20|86159.6|86109.6|86159.3|86109.3|86160.5|86110.5|86157.5|86107.5|21
1630383510000|2021-08-31 04:18:30|86159.1|86109.1|86156.1|86106.1|86160|86110|86155.6|86105.6|31
1630383520000|2021-08-31 04:18:40|86156.2|86106.2|86140.2|86090.2|86159|86109|86137.6|86087.6|49
1630383530000|2021-08-31 04:18:50|86140.3|86090.3|86138.4|86088.4|86142.3|86092.3|86138.4|86088.4|41
1630383540000|2021-08-31 04:19:00|86139.5|86089.5|86140.5|86090.5|86140.8|86090.8|86139.3|86089.3|18
1630383550000|2021-08-31 04:19:10|86140|86090|86141.1|86091.1|86141.5|86091.5|86139.3|86089.3|24
1630383560000|2021-08-31 04:19:20|86141.9|86091.9|86137.6|86087.6|86141.9|86091.9|86137.2|86087.2|23
1630383570000|2021-08-31 04:19:30|86137.4|86087.4|86137.6|86087.6|86139.1|86089.1|86132.5|86082.5|34
1630383580000|2021-08-31 04:19:40|86136.8|86086.8|86132.6|86082.6|86136.8|86086.8|86132.3|86082.3|29
1630383590000|2021-08-31 04:19:50|86132.5|86082.5|86125.5|86075.5|86132.8|86082.8|86125.4|86075.4|38
1630383600000|2021-08-31 04:20:00|86125.6|86075.6|86128.6|86078.6|86128.8|86078.8|86125.1|86075.1|41
1630383610000|2021-08-31 04:20:10|86129.4|86079.4|86120.6|86070.6|86130.6|86080.6|86120.1|86070.1|37
1630383620000|2021-08-31 04:20:20|86121.6|86071.6|86134.8|86084.8|86135.8|86085.8|86121.6|86071.6|27
1630383630000|2021-08-31 04:20:30|86135.9|86085.9|86137.1|86087.1|86139.7|86089.7|86134.8|86084.8|25
1630383640000|2021-08-31 04:20:40|86137.2|86087.2|86138.5|86088.5|86139.4|86089.4|86134.7|86084.7|21
1630383650000|2021-08-31 04:20:50|86138.6|86088.6|86139|86089|86139.6|86089.6|86136.8|86086.8|20
1630383660000|2021-08-31 04:21:00|86138.7|86088.7|86137.7|86087.7|86138.9|86088.9|86137.3|86087.3|12
1630383670000|2021-08-31 04:21:10|86138.9|86088.9|86139.3|86089.3|86141.5|86091.5|86138.5|86088.5|25
1630383680000|2021-08-31 04:21:20|86139|86089|86137|86087|86139|86089|86135.9|86085.9|17
1630383690000|2021-08-31 04:21:30|86136.8|86086.8|86141.6|86091.6|86141.6|86091.6|86134.2|86084.2|13
1630383700000|2021-08-31 04:21:40|86142.4|86092.4|86133.5|86083.5|86142.4|86092.4|86124.3|86074.3|35
1630383710000|2021-08-31 04:21:50|86133.7|86083.7|86134.2|86084.2|86135.7|86085.7|86131.9|86081.9|13
1630383720000|2021-08-31 04:22:00|86134|86084|86130.6|86080.6|86134.3|86084.3|86130.6|86080.6|30
1630383730000|2021-08-31 04:22:10|86130.4|86080.4|86130.3|86080.3|86132.4|86082.4|86129.7|86079.7|15
1630383740000|2021-08-31 04:22:20|86130.6|86080.6|86131|86081|86132.3|86082.3|86129.9|86079.9|16
1630383750000|2021-08-31 04:22:30|86130.9|86080.9|86140.2|86090.2|86140.6|86090.6|86128.3|86078.3|36
1630383760000|2021-08-31 04:22:40|86140|86090|86139.2|86089.2|86140.4|86090.4|86137.2|86087.2|30
1630383770000|2021-08-31 04:22:50|86139.1|86089.1|86140.3|86090.3|86140.9|86090.9|86139.1|86089.1|14
1630383780000|2021-08-31 04:23:00|86141.3|86091.3|86143.4|86093.4|86145.6|86095.6|86135.1|86085.1|33
1630383790000|2021-08-31 04:23:10|86143.5|86093.5|86144|86094|86145|86095|86142.7|86092.7|17
1630383800000|2021-08-31 04:23:20|86145.3|86095.3|86139.5|86089.5|86145.3|86095.3|86139|86089|21
1630383810000|2021-08-31 04:23:30|86139.2|86089.2|86133.9|86083.9|86139.6|86089.6|86133.7|86083.7|23
1630383820000|2021-08-31 04:23:40|86134.7|86084.7|86134.4|86084.4|86135.1|86085.1|86132.7|86082.7|23
1630383830000|2021-08-31 04:23:50|86134.6|86084.6|86135.4|86085.4|86137.6|86087.6|86134.5|86084.5|23
1630383840000|2021-08-31 04:24:00|86135.3|86085.3|86134.1|86084.1|86136.5|86086.5|86134.1|86084.1|18
1630383850000|2021-08-31 04:24:10|86134.3|86084.3|86133.9|86083.9|86135.2|86085.2|86133.4|86083.4|20
1630383860000|2021-08-31 04:24:20|86133.7|86083.7|86141.3|86091.3|86141.5|86091.5|86133.6|86083.6|36
1630383870000|2021-08-31 04:24:30|86141.2|86091.2|86143.6|86093.6|86143.6|86093.6|86139.4|86089.4|26
1630383880000|2021-08-31 04:24:40|86140.6|86090.6|86141.1|86091.1|86142.5|86092.5|86138.3|86088.3|25
1630383890000|2021-08-31 04:24:50|86141.5|86091.5|86137.3|86087.3|86141.5|86091.5|86137.1|86087.1|25
1630383900000|2021-08-31 04:25:00|86136.9|86086.9|86139.4|86089.4|86139.5|86089.5|86136.6|86086.6|19
1630383910000|2021-08-31 04:25:10|86139.5|86089.5|86138|86088|86140.6|86090.6|86137.8|86087.8|28
1630383920000|2021-08-31 04:25:20|86141.5|86091.5|86143.9|86093.9|86143.9|86093.9|86140.9|86090.9|15
1630383930000|2021-08-31 04:25:30|86144.3|86094.3|86140.9|86090.9|86144.3|86094.3|86140.7|86090.7|18
1630383940000|2021-08-31 04:25:40|86140.3|86090.3|86139|86089|86141.6|86091.6|86138.8|86088.8|26
1630383950000|2021-08-31 04:25:50|86139.2|86089.2|86138|86088|86139.2|86089.2|86131.8|86081.8|36
1630383960000|2021-08-31 04:26:00|86138.1|86088.1|86138.1|86088.1|86138.9|86088.9|86136.9|86086.9|32
1630383970000|2021-08-31 04:26:10|86137.7|86087.7|86137.2|86087.2|86138.4|86088.4|86136|86086|15
1630383980000|2021-08-31 04:26:20|86137.4|86087.4|86133.6|86083.6|86137.7|86087.7|86133.6|86083.6|28
1630383990000|2021-08-31 04:26:30|86135.9|86085.9|86135.9|86085.9|86137|86087|86134.5|86084.5|24
1630384000000|2021-08-31 04:26:40|86136|86086|86134.8|86084.8|86136|86086|86133.4|86083.4|19
1630384010000|2021-08-31 04:26:50|86134.7|86084.7|86129.2|86079.2|86134.9|86084.9|86129.2|86079.2|21
1630384020000|2021-08-31 04:27:00|86130.3|86080.3|86131|86081|86132.5|86082.5|86130.3|86080.3|19
1630384030000|2021-08-31 04:27:10|86131.1|86081.1|86135.3|86085.3|86135.3|86085.3|86131.1|86081.1|17
1630384040000|2021-08-31 04:27:20|86135.7|86085.7|86133.8|86083.8|86135.7|86085.7|86132.7|86082.7|21
1630384050000|2021-08-31 04:27:30|86133.9|86083.9|86130.3|86080.3|86135|86085|86130.3|86080.3|24
1630384060000|2021-08-31 04:27:40|86130.5|86080.5|86128.1|86078.1|86131.7|86081.7|86128.1|86078.1|12
1630384070000|2021-08-31 04:27:50|86128|86078|86128.1|86078.1|86129.1|86079.1|86127.8|86077.8|19
1630384080000|2021-08-31 04:28:00|86128.4|86078.4|86130.9|86080.9|86131.1|86081.1|86128.4|86078.4|12
1630384090000|2021-08-31 04:28:10|86131.1|86081.1|86133.9|86083.9|86135.7|86085.7|86129.2|86079.2|20
1630384100000|2021-08-31 04:28:20|86135.6|86085.6|86133.8|86083.8|86135.6|86085.6|86132.4|86082.4|15
1630384110000|2021-08-31 04:28:30|86134|86084|86134.9|86084.9|86135.3|86085.3|86134|86084|20
1630384120000|2021-08-31 04:28:40|86135.1|86085.1|86134.4|86084.4|86135.4|86085.4|86132.6|86082.6|17
1630384130000|2021-08-31 04:28:50|86135.8|86085.8|86139.5|86089.5|86140.7|86090.7|86135.8|86085.8|27
1630384140000|2021-08-31 04:29:00|86137.7|86087.7|86139.4|86089.4|86140.4|86090.4|86137.7|86087.7|33
1630384150000|2021-08-31 04:29:10|86139.1|86089.1|86127.7|86077.7|86145.5|86095.5|86124.8|86074.8|49
1630384160000|2021-08-31 04:29:20|86128.1|86078.1|86127.1|86077.1|86128.9|86078.9|86126.1|86076.1|28
1630384170000|2021-08-31 04:29:30|86128.2|86078.2|86129.5|86079.5|86130|86080|86127.4|86077.4|22
1630384180000|2021-08-31 04:29:40|86129.9|86079.9|86126.7|86076.7|86130.7|86080.7|86126.6|86076.6|26
1630384190000|2021-08-31 04:29:50|86126.9|86076.9|86129.7|86079.7|86145|86095|86126.9|86076.9|34
1630384200000|2021-08-31 04:30:00|86128.8|86078.8|86130.4|86080.4|86135.1|86085.1|86128.8|86078.8|45
1630384210000|2021-08-31 04:30:10|86128|86078|86133|86083|86145.2|86095.2|86126.7|86076.7|55
1630384220000|2021-08-31 04:30:20|86133.4|86083.4|86144.1|86094.1|86144.1|86094.1|86128.1|86078.1|36
1630384230000|2021-08-31 04:30:30|86141.8|86091.8|86148.6|86098.6|86149.7|86099.7|86141.2|86091.2|48
1630384240000|2021-08-31 04:30:40|86148.4|86098.4|86153.9|86103.9|86154.1|86104.1|86148|86098|43
1630384250000|2021-08-31 04:30:50|86154|86104|86155.3|86105.3|86156.1|86106.1|86153.5|86103.5|20
1630384260000|2021-08-31 04:31:00|86155.2|86105.2|86155.1|86105.1|86155.4|86105.4|86152.9|86102.9|16
1630384270000|2021-08-31 04:31:10|86155.3|86105.3|86152.2|86102.2|86155.3|86105.3|86151.1|86101.1|12
1630384280000|2021-08-31 04:31:20|86152.3|86102.3|86148.2|86098.2|86153.1|86103.1|86146.9|86096.9|48
1630384290000|2021-08-31 04:31:30|86147.4|86097.4|86147.6|86097.6|86148.5|86098.5|86147.2|86097.2|23
1630384300000|2021-08-31 04:31:40|86147.2|86097.2|86148.2|86098.2|86148.2|86098.2|86146.2|86096.2|17
1630384310000|2021-08-31 04:31:50|86148.4|86098.4|86146.9|86096.9|86148.5|86098.5|86146.9|86096.9|14
1630384320000|2021-08-31 04:32:00|86147.1|86097.1|86145.8|86095.8|86147.1|86097.1|86145.4|86095.4|14
1630384330000|2021-08-31 04:32:10|86146.1|86096.1|86144.9|86094.9|86146.2|86096.2|86144.5|86094.5|17
1630384340000|2021-08-31 04:32:20|86144.6|86094.6|86147.9|86097.9|86148.4|86098.4|86144.6|86094.6|16
1630384350000|2021-08-31 04:32:30|86147.8|86097.8|86147.2|86097.2|86149.2|86099.2|86146.8|86096.8|21
1630384360000|2021-08-31 04:32:40|86147|86097|86149.2|86099.2|86149.2|86099.2|86147|86097|12
1630384370000|2021-08-31 04:32:50|86149.3|86099.3|86144.7|86094.7|86149.3|86099.3|86144.6|86094.6|18
1630384380000|2021-08-31 04:33:00|86145|86095|86145.4|86095.4|86146|86096|86144.9|86094.9|18
1630384390000|2021-08-31 04:33:10|86145.7|86095.7|86147.7|86097.7|86147.7|86097.7|86144.4|86094.4|18
1630384400000|2021-08-31 04:33:20|86147.6|86097.6|86148.1|86098.1|86148.1|86098.1|86143.9|86093.9|33
1630384410000|2021-08-31 04:33:30|86148.2|86098.2|86149.1|86099.1|86149.5|86099.5|86147.8|86097.8|27
1630384420000|2021-08-31 04:33:40|86149|86099|86150.5|86100.5|86150.6|86100.6|86148.9|86098.9|19
1630384430000|2021-08-31 04:33:50|86150.6|86100.6|86159|86109|86159|86109|86150.3|86100.3|29
1630384440000|2021-08-31 04:34:00|86156.7|86106.7|86162|86112|86164.7|86114.7|86156.7|86106.7|21
1630384450000|2021-08-31 04:34:10|86160.7|86110.7|86157.4|86107.4|86160.7|86110.7|86156.1|86106.1|19
1630384460000|2021-08-31 04:34:20|86157.5|86107.5|86162.5|86112.5|86163.6|86113.6|86157.3|86107.3|30
1630384470000|2021-08-31 04:34:30|86161.1|86111.1|86161.4|86111.4|86163.8|86113.8|86161.1|86111.1|15
1630384480000|2021-08-31 04:34:40|86161.6|86111.6|86163.8|86113.8|86164.4|86114.4|86161.6|86111.6|15
1630384490000|2021-08-31 04:34:50|86164.4|86114.4|86167.7|86117.7|86168.1|86118.1|86161.3|86111.3|43
1630384500000|2021-08-31 04:35:00|86166.8|86116.8|86165.5|86115.5|86168.4|86118.4|86165.4|86115.4|24
1630384510000|2021-08-31 04:35:10|86165.8|86115.8|86166.7|86116.7|86166.7|86116.7|86165.8|86115.8|8
1630384520000|2021-08-31 04:35:20|86167.1|86117.1|86164.7|86114.7|86167.1|86117.1|86164.3|86114.3|14
1630384530000|2021-08-31 04:35:30|86164.8|86114.8|86169.3|86119.3|86170.9|86120.9|86163.9|86113.9|30
1630384540000|2021-08-31 04:35:40|86169.4|86119.4|86175|86125|86177.9|86127.9|86169.4|86119.4|16
1630384550000|2021-08-31 04:35:50|86176.2|86126.2|86174.6|86124.6|86176.2|86126.2|86171.4|86121.4|36
1630384560000|2021-08-31 04:36:00|86174.1|86124.1|86178.6|86128.6|86184.3|86134.3|86174.1|86124.1|25
1630384570000|2021-08-31 04:36:10|86178.3|86128.3|86176.3|86126.3|86178.3|86128.3|86175.2|86125.2|59
1630384580000|2021-08-31 04:36:20|86177|86127|86176.4|86126.4|86177.6|86127.6|86176.3|86126.3|14
1630384590000|2021-08-31 04:36:30|86177|86127|86167.2|86117.2|86177|86127|86167.2|86117.2|17
1630384600000|2021-08-31 04:36:40|86172.3|86122.3|86168.6|86118.6|86172.3|86122.3|86164.4|86114.4|17
1630384610000|2021-08-31 04:36:50|86168.5|86118.5|86155.2|86105.2|86168.5|86118.5|86153.6|86103.6|47
1630384620000|2021-08-31 04:37:00|86155.6|86105.6|86156.8|86106.8|86158.3|86108.3|86155.6|86105.6|31
1630384630000|2021-08-31 04:37:10|86156.9|86106.9|86159.5|86109.5|86160|86110|86156.9|86106.9|11
1630384640000|2021-08-31 04:37:20|86159.6|86109.6|86159.6|86109.6|86159.7|86109.7|86156.7|86106.7|15
1630384650000|2021-08-31 04:37:30|86159.5|86109.5|86159.4|86109.4|86160.9|86110.9|86158.6|86108.6|19
1630384660000|2021-08-31 04:37:40|86160.2|86110.2|86151.7|86101.7|86160.2|86110.2|86145.9|86095.9|37
1630384670000|2021-08-31 04:37:50|86151.5|86101.5|86152.3|86102.3|86152.5|86102.5|86151.2|86101.2|17
1630384680000|2021-08-31 04:38:00|86153.8|86103.8|86155.3|86105.3|86157.3|86107.3|86153.7|86103.7|25
1630384690000|2021-08-31 04:38:10|86154.5|86104.5|86159.4|86109.4|86159.4|86109.4|86154.5|86104.5|33
1630384700000|2021-08-31 04:38:20|86159.5|86109.5|86158.7|86108.7|86159.8|86109.8|86157.9|86107.9|23
1630384710000|2021-08-31 04:38:30|86158.6|86108.6|86167.1|86117.1|86172.1|86122.1|86158.5|86108.5|16
1630384720000|2021-08-31 04:38:40|86163.4|86113.4|86164.1|86114.1|86165|86115|86163.3|86113.3|19
1630384730000|2021-08-31 04:38:50|86163.6|86113.6|86163|86113|86164.4|86114.4|86163|86113|14
1630384740000|2021-08-31 04:39:00|86163.3|86113.3|86162.8|86112.8|86164.2|86114.2|86162.1|86112.1|19
1630384750000|2021-08-31 04:39:10|86163.1|86113.1|86163.5|86113.5|86163.8|86113.8|86162.1|86112.1|19
1630384760000|2021-08-31 04:39:20|86163.7|86113.7|86166.8|86116.8|86167|86117|86163.3|86113.3|18
1630384770000|2021-08-31 04:39:30|86165.8|86115.8|86164.4|86114.4|86165.9|86115.9|86164.4|86114.4|19
1630384780000|2021-08-31 04:39:40|86165.7|86115.7|86163.2|86113.2|86165.7|86115.7|86162.7|86112.7|25
1630384790000|2021-08-31 04:39:50|86163.1|86113.1|86162.2|86112.2|86164.1|86114.1|86162|86112|14
1630384800000|2021-08-31 04:40:00|86162.3|86112.3|86162.7|86112.7|86163.3|86113.3|86162.2|86112.2|22
1630384810000|2021-08-31 04:40:10|86162.4|86112.4|86159.7|86109.7|86163.1|86113.1|86159.4|86109.4|27
1630384820000|2021-08-31 04:40:20|86159.5|86109.5|86160.4|86110.4|86162.4|86112.4|86159.4|86109.4|17
1630384830000|2021-08-31 04:40:30|86160.6|86110.6|86160.3|86110.3|86160.6|86110.6|86158.9|86108.9|20
1630384840000|2021-08-31 04:40:40|86160.2|86110.2|86160.2|86110.2|86160.5|86110.5|86160|86110|12
1630384850000|2021-08-31 04:40:50|86159.9|86109.9|86159.7|86109.7|86160.5|86110.5|86159.5|86109.5|16
1630384860000|2021-08-31 04:41:00|86159.5|86109.5|86163|86113|86163.6|86113.6|86159.5|86109.5|25
1630384870000|2021-08-31 04:41:10|86162.7|86112.7|86162.2|86112.2|86168.8|86118.8|86161.6|86111.6|25
1630384880000|2021-08-31 04:41:20|86162.4|86112.4|86162.9|86112.9|86164.5|86114.5|86161.4|86111.4|35
1630384890000|2021-08-31 04:41:30|86163.3|86113.3|86161.6|86111.6|86163.7|86113.7|86160.8|86110.8|14
1630384900000|2021-08-31 04:41:40|86161.2|86111.2|86159.8|86109.8|86161.6|86111.6|86159.7|86109.7|10
1630384910000|2021-08-31 04:41:50|86160.1|86110.1|86161.6|86111.6|86162.1|86112.1|86158.3|86108.3|17
1630384920000|2021-08-31 04:42:00|86161.2|86111.2|86161|86111|86163.9|86113.9|86159.9|86109.9|11
1630384930000|2021-08-31 04:42:10|86160.8|86110.8|86162.5|86112.5|86162.5|86112.5|86160.2|86110.2|22
1630384940000|2021-08-31 04:42:20|86162.4|86112.4|86160.6|86110.6|86162.9|86112.9|86160|86110|14
1630384950000|2021-08-31 04:42:30|86160.9|86110.9|86160.9|86110.9|86161.8|86111.8|86160.9|86110.9|15
1630384960000|2021-08-31 04:42:40|86161|86111|86160.5|86110.5|86161.6|86111.6|86158.9|86108.9|10
1630384970000|2021-08-31 04:42:50|86163.2|86113.2|86163.5|86113.5|86164.2|86114.2|86161.9|86111.9|12
1630384980000|2021-08-31 04:43:00|86163.6|86113.6|86162.7|86112.7|86164.3|86114.3|86162.3|86112.3|23
1630384990000|2021-08-31 04:43:10|86163.3|86113.3|86163|86113|86163.3|86113.3|86160.9|86110.9|26
1630385000000|2021-08-31 04:43:20|86161|86111|86160.7|86110.7|86162.4|86112.4|86160.6|86110.6|20
1630385010000|2021-08-31 04:43:30|86160.3|86110.3|86160.3|86110.3|86160.9|86110.9|86159.1|86109.1|25
1630385020000|2021-08-31 04:43:40|86160.4|86110.4|86163|86113|86163.1|86113.1|86159.8|86109.8|23
1630385030000|2021-08-31 04:43:50|86163.2|86113.2|86161.6|86111.6|86163.2|86113.2|86161.6|86111.6|13
1630385040000|2021-08-31 04:44:00|86161.5|86111.5|86162.7|86112.7|86163.2|86113.2|86161.2|86111.2|18
1630385050000|2021-08-31 04:44:10|86162.3|86112.3|86159.8|86109.8|86162.3|86112.3|86158.8|86108.8|8
1630385060000|2021-08-31 04:44:20|86159.9|86109.9|86160.3|86110.3|86162.3|86112.3|86159.8|86109.8|18
1630385070000|2021-08-31 04:44:30|86160|86110|86160.2|86110.2|86160.8|86110.8|86160|86110|18
1630385080000|2021-08-31 04:44:40|86161.4|86111.4|86160.9|86110.9|86163|86113|86160.3|86110.3|9
1630385090000|2021-08-31 04:44:50|86161.2|86111.2|86158.2|86108.2|86162.7|86112.7|86158.2|86108.2|15
1630385100000|2021-08-31 04:45:00|86158.1|86108.1|86159.8|86109.8|86159.8|86109.8|86158.1|86108.1|19
1630385110000|2021-08-31 04:45:10|86158|86108|86157.2|86107.2|86158.4|86108.4|86156.9|86106.9|19
1630385120000|2021-08-31 04:45:20|86157.6|86107.6|86157.9|86107.9|86157.9|86107.9|86156.9|86106.9|18
1630385130000|2021-08-31 04:45:30|86158.1|86108.1|86158.8|86108.8|86160|86110|86157.4|86107.4|28
1630385140000|2021-08-31 04:45:40|86158.5|86108.5|86158.8|86108.8|86160.7|86110.7|86158.2|86108.2|15
1630385150000|2021-08-31 04:45:50|86159.8|86109.8|86158.6|86108.6|86160|86110|86158.5|86108.5|28
1630385160000|2021-08-31 04:46:00|86158.5|86108.5|86156.8|86106.8|86158.9|86108.9|86155.6|86105.6|28
1630385170000|2021-08-31 04:46:10|86156.6|86106.6|86156.8|86106.8|86158|86108|86156.6|86106.6|21
1630385180000|2021-08-31 04:46:20|86157.2|86107.2|86157|86107|86157.9|86107.9|86156.1|86106.1|11
1630385190000|2021-08-31 04:46:30|86158.9|86108.9|86158.7|86108.7|86160.9|86110.9|86158.1|86108.1|13
1630385200000|2021-08-31 04:46:40|86157.9|86107.9|86159.3|86109.3|86159.9|86109.9|86157.9|86107.9|8
1630385210000|2021-08-31 04:46:50|86158.1|86108.1|86157.9|86107.9|86158.4|86108.4|86157.3|86107.3|8
1630385220000|2021-08-31 04:47:00|86157.2|86107.2|86156|86106|86157.4|86107.4|86155.2|86105.2|12
1630385230000|2021-08-31 04:47:10|86155.9|86105.9|86156.3|86106.3|86157.6|86107.6|86155.5|86105.5|25
1630385240000|2021-08-31 04:47:20|86155.6|86105.6|86156.8|86106.8|86159.3|86109.3|86155.6|86105.6|14
1630385250000|2021-08-31 04:47:30|86157.2|86107.2|86157.6|86107.6|86158.7|86108.7|86155.8|86105.8|14
1630385260000|2021-08-31 04:47:40|86157.7|86107.7|86158.5|86108.5|86158.9|86108.9|86157.2|86107.2|12
1630385270000|2021-08-31 04:47:50|86158.3|86108.3|86155.7|86105.7|86159.2|86109.2|86155.7|86105.7|12
1630385280000|2021-08-31 04:48:00|86155.3|86105.3|86157.2|86107.2|86159.2|86109.2|86155.3|86105.3|9
1630385290000|2021-08-31 04:48:10|86157.4|86107.4|86157.2|86107.2|86157.9|86107.9|86157|86107|13
1630385300000|2021-08-31 04:48:20|86157.5|86107.5|86158.6|86108.6|86160.1|86110.1|86157.5|86107.5|13
1630385310000|2021-08-31 04:48:30|86157.6|86107.6|86160.9|86110.9|86162.4|86112.4|86157.6|86107.6|23
1630385320000|2021-08-31 04:48:40|86161.1|86111.1|86160.6|86110.6|86162.3|86112.3|86160.6|86110.6|9
1630385330000|2021-08-31 04:48:50|86159.2|86109.2|86160.2|86110.2|86160.2|86110.2|86159.2|86109.2|13
1630385340000|2021-08-31 04:49:00|86160|86110|86160.8|86110.8|86160.8|86110.8|86159.4|86109.4|12
1630385350000|2021-08-31 04:49:10|86160.4|86110.4|86162.6|86112.6|86163.9|86113.9|86160|86110|22
1630385360000|2021-08-31 04:49:20|86163.1|86113.1|86163.5|86113.5|86163.5|86113.5|86161.6|86111.6|10
1630385370000|2021-08-31 04:49:30|86162.8|86112.8|86162.3|86112.3|86163.2|86113.2|86161.9|86111.9|12
1630385380000|2021-08-31 04:49:40|86162|86112|86159.4|86109.4|86162.8|86112.8|86159.2|86109.2|8
1630385390000|2021-08-31 04:49:50|86159.2|86109.2|86161|86111|86161|86111|86159.2|86109.2|6
1630385400000|2021-08-31 04:50:00|86160.4|86110.4|86162.5|86112.5|86163.1|86113.1|86158.9|86108.9|21
1630385410000|2021-08-31 04:50:10|86161|86111|86161.9|86111.9|86164.1|86114.1|86160.2|86110.2|19
1630385420000|2021-08-31 04:50:20|86161.8|86111.8|86162.9|86112.9|86163.5|86113.5|86161.4|86111.4|12
1630385430000|2021-08-31 04:50:30|86162.5|86112.5|86162.8|86112.8|86163.6|86113.6|86162.5|86112.5|13
1630385440000|2021-08-31 04:50:40|86162.1|86112.1|86164.7|86114.7|86164.7|86114.7|86161.4|86111.4|17
1630385450000|2021-08-31 04:50:50|86164.3|86114.3|86165.5|86115.5|86166|86116|86162.9|86112.9|23
1630385460000|2021-08-31 04:51:00|86165.3|86115.3|86165.8|86115.8|86166.1|86116.1|86163.8|86113.8|21
1630385470000|2021-08-31 04:51:10|86165.6|86115.6|86164|86114|86165.6|86115.6|86164|86114|9
1630385480000|2021-08-31 04:51:20|86165.3|86115.3|86166.1|86116.1|86166.1|86116.1|86163.9|86113.9|13
1630385490000|2021-08-31 04:51:30|86165.4|86115.4|86163.2|86113.2|86165.8|86115.8|86163.2|86113.2|17
1630385500000|2021-08-31 04:51:40|86162.9|86112.9|86163|86113|86165.3|86115.3|86162.4|86112.4|21
1630385510000|2021-08-31 04:51:50|86166.3|86116.3|86164.4|86114.4|86166.3|86116.3|86163.6|86113.6|26
1630385520000|2021-08-31 04:52:00|86164.2|86114.2|86165.4|86115.4|86166|86116|86164.2|86114.2|10
1630385530000|2021-08-31 04:52:10|86165.3|86115.3|86164.4|86114.4|86165.3|86115.3|86162.6|86112.6|21
1630385540000|2021-08-31 04:52:20|86165.2|86115.2|86165.8|86115.8|86166.4|86116.4|86162.5|86112.5|16
1630385550000|2021-08-31 04:52:30|86164.5|86114.5|86166.2|86116.2|86166.7|86116.7|86164.5|86114.5|10
1630385560000|2021-08-31 04:52:40|86166.5|86116.5|86165.5|86115.5|86166.5|86116.5|86163.8|86113.8|15
1630385570000|2021-08-31 04:52:50|86168|86118|86165.7|86115.7|86168.1|86118.1|86165.7|86115.7|19
1630385580000|2021-08-31 04:53:00|86165.3|86115.3|86165.5|86115.5|86165.9|86115.9|86164.6|86114.6|18
1630385590000|2021-08-31 04:53:10|86165.6|86115.6|86165.8|86115.8|86165.8|86115.8|86164.8|86114.8|17
1630385600000|2021-08-31 04:53:20|86165.7|86115.7|86166.1|86116.1|86166.5|86116.5|86161.9|86111.9|26
1630385610000|2021-08-31 04:53:30|86165.5|86115.5|86164.7|86114.7|86166.8|86116.8|86164.2|86114.2|25
1630385620000|2021-08-31 04:53:40|86164.1|86114.1|86164.8|86114.8|86165.6|86115.6|86163.5|86113.5|18
1630385630000|2021-08-31 04:53:50|86164.7|86114.7|86163.2|86113.2|86165.4|86115.4|86163.2|86113.2|27
1630385640000|2021-08-31 04:54:00|86163.3|86113.3|86171|86121|86172.2|86122.2|86163.3|86113.3|30
1630385650000|2021-08-31 04:54:10|86173.2|86123.2|86175.9|86125.9|86177.1|86127.1|86170.4|86120.4|22
1630385660000|2021-08-31 04:54:20|86178.5|86128.5|86181.6|86131.6|86181.8|86131.8|86175.2|86125.2|5
1630385670000|2021-08-31 04:54:30|86177.8|86127.8|86179.1|86129.1|86179.6|86129.6|86175.9|86125.9|15
1630385680000|2021-08-31 04:54:40|86179.7|86129.7|86183.5|86133.5|86186.3|86136.3|86179.7|86129.7|30
1630385690000|2021-08-31 04:54:50|86183.7|86133.7|86184.6|86134.6|86185.8|86135.8|86181.4|86131.4|13
1630385700000|2021-08-31 04:55:00|86182|86132|86187.1|86137.1|86187.8|86137.8|86182|86132|36
1630385710000|2021-08-31 04:55:10|86187.8|86137.8|86194.6|86144.6|86195.1|86145.1|86187|86137|56
1630385720000|2021-08-31 04:55:20|86194|86144|86195.3|86145.3|86198.5|86148.5|86193.8|86143.8|31
1630385730000|2021-08-31 04:55:30|86195.1|86145.1|86181.5|86131.5|86195.1|86145.1|86181.5|86131.5|58
1630385740000|2021-08-31 04:55:40|86184|86134|86183.5|86133.5|86184.8|86134.8|86181|86131|19
1630385750000|2021-08-31 04:55:50|86184|86134|86181.7|86131.7|86184|86134|86181.1|86131.1|17
1630385760000|2021-08-31 04:56:00|86181.5|86131.5|86178.9|86128.9|86181.6|86131.6|86176.2|86126.2|26
1630385770000|2021-08-31 04:56:10|86178.8|86128.8|86178.4|86128.4|86179.8|86129.8|86175.7|86125.7|31
1630385780000|2021-08-31 04:56:20|86178.5|86128.5|86178.7|86128.7|86179|86129|86176.1|86126.1|20
1630385790000|2021-08-31 04:56:30|86178.8|86128.8|86163.7|86113.7|86180.1|86130.1|86161.2|86111.2|36
1630385800000|2021-08-31 04:56:40|86163.8|86113.8|86163.5|86113.5|86164.7|86114.7|86162.4|86112.4|18
1630385810000|2021-08-31 04:56:50|86163.6|86113.6|86158.1|86108.1|86163.6|86113.6|86158|86108|42
1630385820000|2021-08-31 04:57:00|86158.9|86108.9|86156.9|86106.9|86161.9|86111.9|86154.9|86104.9|44
1630385830000|2021-08-31 04:57:10|86157.5|86107.5|86167|86117|86170|86120|86157.5|86107.5|27
1630385840000|2021-08-31 04:57:20|86166|86116|86173.6|86123.6|86177.7|86127.7|86163.4|86113.4|29
1630385850000|2021-08-31 04:57:30|86171.6|86121.6|86187.5|86137.5|86187.5|86137.5|86171.1|86121.1|40
1630385860000|2021-08-31 04:57:40|86186|86136|86188.6|86138.6|86188.6|86138.6|86183.4|86133.4|15
1630385870000|2021-08-31 04:57:50|86188.5|86138.5|86189.8|86139.8|86192.1|86142.1|86183.8|86133.8|31
1630385880000|2021-08-31 04:58:00|86189.1|86139.1|86188.8|86138.8|86190|86140|86187.7|86137.7|28
1630385890000|2021-08-31 04:58:10|86189.9|86139.9|86188.7|86138.7|86191.3|86141.3|86188.3|86138.3|33
1630385900000|2021-08-31 04:58:20|86186.9|86136.9|86177|86127|86187.4|86137.4|86175.2|86125.2|34
1630385910000|2021-08-31 04:58:30|86175.6|86125.6|86175.9|86125.9|86179.1|86129.1|86173.3|86123.3|49
1630385920000|2021-08-31 04:58:40|86176|86126|86182.9|86132.9|86185.7|86135.7|86175|86125|42
1630385930000|2021-08-31 04:58:50|86182.5|86132.5|86184.1|86134.1|86185.9|86135.9|86180.5|86130.5|23
1630385940000|2021-08-31 04:59:00|86185|86135|86184.3|86134.3|86185.5|86135.5|86182.9|86132.9|20
1630385950000|2021-08-31 04:59:10|86184.2|86134.2|86182.2|86132.2|86185.1|86135.1|86181.5|86131.5|17
1630385960000|2021-08-31 04:59:20|86182.1|86132.1|86182.7|86132.7|86183.4|86133.4|86180.5|86130.5|24
1630385970000|2021-08-31 04:59:30|86182|86132|86182.9|86132.9|86185.7|86135.7|86181.6|86131.6|8
1630385980000|2021-08-31 04:59:40|86182.4|86132.4|86186.2|86136.2|86187.2|86137.2|86181.2|86131.2|40
1630385990000|2021-08-31 04:59:50|86187.7|86137.7|86187.1|86137.1|86188.5|86138.5|86184.9|86134.9|33
1630386000000|2021-08-31 05:00:00|86187.2|86137.2|86182.5|86132.5|86189.1|86139.1|86180|86130|56
1630386010000|2021-08-31 05:00:10|86181.8|86131.8|86169.3|86119.3|86181.8|86131.8|86165.8|86115.8|73
1630386020000|2021-08-31 05:00:20|86169.7|86119.7|86172.8|86122.8|86176.5|86126.5|86166.9|86116.9|72
1630386030000|2021-08-31 05:00:30|86173|86123|86173|86123|86174|86124|86172.2|86122.2|43
1630386040000|2021-08-31 05:00:40|86172.7|86122.7|86174.3|86124.3|86177.3|86127.3|86172.7|86122.7|46
1630386050000|2021-08-31 05:00:50|86173.9|86123.9|86174.8|86124.8|86175.7|86125.7|86172.8|86122.8|70
1630386060000|2021-08-31 05:01:00|86175.5|86125.5|86160.1|86110.1|86175.5|86125.5|86160.1|86110.1|57
1630386070000|2021-08-31 05:01:10|86159.9|86109.9|86165|86115|86165.7|86115.7|86157.3|86107.3|67
1630386080000|2021-08-31 05:01:20|86164.5|86114.5|86159.9|86109.9|86165.5|86115.5|86157.4|86107.4|52
1630386090000|2021-08-31 05:01:30|86160.1|86110.1|86155.6|86105.6|86161|86111|86155.4|86105.4|49
1630386100000|2021-08-31 05:01:40|86155.7|86105.7|86152.8|86102.8|86155.7|86105.7|86150.3|86100.3|57
1630386110000|2021-08-31 05:01:50|86152.7|86102.7|86154.1|86104.1|86154.1|86104.1|86151.4|86101.4|51
1630386120000|2021-08-31 05:02:00|86153.8|86103.8|86155.1|86105.1|86155.7|86105.7|86153.8|86103.8|43
1630386130000|2021-08-31 05:02:10|86154.9|86104.9|86155.1|86105.1|86157.6|86107.6|86152.6|86102.6|57
1630386140000|2021-08-31 05:02:20|86155.7|86105.7|86157.2|86107.2|86158.8|86108.8|86152.8|86102.8|59
1630386150000|2021-08-31 05:02:30|86157.4|86107.4|86156.7|86106.7|86157.6|86107.6|86155.8|86105.8|29
1630386160000|2021-08-31 05:02:40|86157.2|86107.2|86154|86104|86157.2|86107.2|86153.4|86103.4|40
1630386170000|2021-08-31 05:02:50|86153.9|86103.9|86153.4|86103.4|86156.3|86106.3|86151.9|86101.9|44
1630386180000|2021-08-31 05:03:00|86153.5|86103.5|86160.1|86110.1|86160.1|86110.1|86151.7|86101.7|63
1630386190000|2021-08-31 05:03:10|86160.9|86110.9|86160.7|86110.7|86162|86112|86157.8|86107.8|59
1630386200000|2021-08-31 05:03:20|86160.3|86110.3|86159.7|86109.7|86161.1|86111.1|86159.3|86109.3|38
1630386210000|2021-08-31 05:03:30|86159.9|86109.9|86159.5|86109.5|86160.6|86110.6|86157.7|86107.7|35
1630386220000|2021-08-31 05:03:40|86159.4|86109.4|86160.3|86110.3|86162|86112|86158.4|86108.4|37
1630386230000|2021-08-31 05:03:50|86161.4|86111.4|86161.1|86111.1|86161.4|86111.4|86158.4|86108.4|30
1630386240000|2021-08-31 05:04:00|86160.9|86110.9|86159.2|86109.2|86160.9|86110.9|86157.5|86107.5|27
1630386250000|2021-08-31 05:04:10|86158.3|86108.3|86157|86107|86161.3|86111.3|86156.8|86106.8|40
1630386260000|2021-08-31 05:04:20|86156.9|86106.9|86158.4|86108.4|86159.5|86109.5|86154.9|86104.9|52
1630386270000|2021-08-31 05:04:30|86158|86108|86156.5|86106.5|86158.1|86108.1|86155.1|86105.1|43
1630386280000|2021-08-31 05:04:40|86156.6|86106.6|86159|86109|86160.8|86110.8|86156.3|86106.3|40
1630386290000|2021-08-31 05:04:50|86159.2|86109.2|86161.4|86111.4|86161.4|86111.4|86158.8|86108.8|34
1630386300000|2021-08-31 05:05:00|86161.5|86111.5|86161|86111|86162.4|86112.4|86158.4|86108.4|57
1630386310000|2021-08-31 05:05:10|86161.9|86111.9|86159.6|86109.6|86163.1|86113.1|86159.6|86109.6|48
1630386320000|2021-08-31 05:05:20|86159.9|86109.9|86158.9|86108.9|86161.7|86111.7|86158.7|86108.7|31
1630386330000|2021-08-31 05:05:30|86157.6|86107.6|86156|86106|86162|86112|86151.9|86101.9|45
1630386340000|2021-08-31 05:05:40|86154.5|86104.5|86157|86107|86157.2|86107.2|86147.6|86097.6|58
1630386350000|2021-08-31 05:05:50|86157.1|86107.1|86138.4|86088.4|86157.1|86107.1|86131.7|86081.7|51
1630386360000|2021-08-31 05:06:00|86138.3|86088.3|86145.6|86095.6|86147.7|86097.7|86136.2|86086.2|37
1630386370000|2021-08-31 05:06:10|86146|86096|86147.6|86097.6|86147.6|86097.6|86144.6|86094.6|33
1630386380000|2021-08-31 05:06:20|86144.3|86094.3|86155.1|86105.1|86157.6|86107.6|86144.1|86094.1|35
1630386390000|2021-08-31 05:06:30|86155.5|86105.5|86156.6|86106.6|86157.8|86107.8|86155|86105|33
1630386400000|2021-08-31 05:06:40|86155.8|86105.8|86154.9|86104.9|86157|86107|86154.8|86104.8|27
1630386410000|2021-08-31 05:06:50|86155|86105|86154.9|86104.9|86156.3|86106.3|86154.7|86104.7|40
1630386420000|2021-08-31 05:07:00|86154.7|86104.7|86155.7|86105.7|86156.1|86106.1|86152.5|86102.5|42
1630386430000|2021-08-31 05:07:10|86153.5|86103.5|86155.9|86105.9|86156.1|86106.1|86152.9|86102.9|44
1630386440000|2021-08-31 05:07:20|86156.4|86106.4|86154|86104|86156.4|86106.4|86153.6|86103.6|47
1630386450000|2021-08-31 05:07:30|86155.3|86105.3|86156.6|86106.6|86156.7|86106.7|86154.6|86104.6|45
1630386460000|2021-08-31 05:07:40|86156.5|86106.5|86155.3|86105.3|86156.6|86106.6|86154.1|86104.1|31
1630386470000|2021-08-31 05:07:50|86154.4|86104.4|86155.1|86105.1|86155.5|86105.5|86153.5|86103.5|29
1630386480000|2021-08-31 05:08:00|86155|86105|86155.9|86105.9|86156.3|86106.3|86154.5|86104.5|44
1630386490000|2021-08-31 05:08:10|86156|86106|86153.7|86103.7|86156.6|86106.6|86153.4|86103.4|34
1630386500000|2021-08-31 05:08:20|86153.4|86103.4|86156.7|86106.7|86156.9|86106.9|86153.4|86103.4|31
1630386510000|2021-08-31 05:08:30|86156.3|86106.3|86151.1|86101.1|86156.3|86106.3|86150.2|86100.2|42
1630386520000|2021-08-31 05:08:40|86151.2|86101.2|86150.9|86100.9|86151.9|86101.9|86149.6|86099.6|20
1630386530000|2021-08-31 05:08:50|86150.6|86100.6|86151.9|86101.9|86152.8|86102.8|86149|86099|44
1630386540000|2021-08-31 05:09:00|86151.7|86101.7|86152.8|86102.8|86153.7|86103.7|86151.7|86101.7|42
1630386550000|2021-08-31 05:09:10|86152.7|86102.7|86153.6|86103.6|86153.7|86103.7|86152.4|86102.4|23
1630386560000|2021-08-31 05:09:20|86153.7|86103.7|86153.2|86103.2|86154.8|86104.8|86151.2|86101.2|42
1630386570000|2021-08-31 05:09:30|86153.3|86103.3|86153.6|86103.6|86157.1|86107.1|86151.6|86101.6|53
1630386580000|2021-08-31 05:09:40|86153.8|86103.8|86155.1|86105.1|86155.1|86105.1|86153.8|86103.8|21
1630386590000|2021-08-31 05:09:50|86155.2|86105.2|86154.4|86104.4|86156.1|86106.1|86153.3|86103.3|41
1630386600000|2021-08-31 05:10:00|86154.3|86104.3|86152.6|86102.6|86155.6|86105.6|86152.4|86102.4|39
1630386610000|2021-08-31 05:10:10|86153|86103|86150.1|86100.1|86154.8|86104.8|86148.2|86098.2|63
1630386620000|2021-08-31 05:10:20|86149.9|86099.9|86150|86100|86152.8|86102.8|86149.9|86099.9|33
1630386630000|2021-08-31 05:10:30|86150.7|86100.7|86151.2|86101.2|86151.8|86101.8|86150.2|86100.2|40
1630386640000|2021-08-31 05:10:40|86151.4|86101.4|86147.8|86097.8|86152.1|86102.1|86145.8|86095.8|54
1630386650000|2021-08-31 05:10:50|86147.9|86097.9|86141.2|86091.2|86148.4|86098.4|86141.2|86091.2|51
1630386660000|2021-08-31 05:11:00|86141.4|86091.4|86141.4|86091.4|86143|86093|86138.6|86088.6|46
1630386670000|2021-08-31 05:11:10|86141.9|86091.9|86136.1|86086.1|86142.6|86092.6|86135.8|86085.8|46
1630386680000|2021-08-31 05:11:20|86132.7|86082.7|86133.9|86083.9|86136.5|86086.5|86124.3|86074.3|53
1630386690000|2021-08-31 05:11:30|86134.7|86084.7|86124.7|86074.7|86135.7|86085.7|86123|86073|48
1630386700000|2021-08-31 05:11:40|86124.9|86074.9|86123.4|86073.4|86126.7|86076.7|86122.6|86072.6|23
1630386710000|2021-08-31 05:11:50|86123|86073|86118.3|86068.3|86123|86073|86117.4|86067.4|23
1630386720000|2021-08-31 05:12:00|86118.4|86068.4|86119|86069|86120.2|86070.2|86118.1|86068.1|20
1630386730000|2021-08-31 05:12:10|86118.8|86068.8|86114.8|86064.8|86120|86070|86114.7|86064.7|31
1630386740000|2021-08-31 05:12:20|86116.8|86066.8|86116.1|86066.1|86117.5|86067.5|86115.1|86065.1|17
1630386750000|2021-08-31 05:12:30|86116.3|86066.3|86119.5|86069.5|86119.6|86069.6|86116.3|86066.3|17
1630386760000|2021-08-31 05:12:40|86119.2|86069.2|86118|86068|86120.8|86070.8|86116.5|86066.5|26
1630386770000|2021-08-31 05:12:50|86117.9|86067.9|86113.8|86063.8|86118.2|86068.2|86112.9|86062.9|38
1630386780000|2021-08-31 05:13:00|86113|86063|86112.1|86062.1|86118.2|86068.2|86104|86054|44
1630386790000|2021-08-31 05:13:10|86112.2|86062.2|86108.3|86058.3|86112.6|86062.6|86108.1|86058.1|28
1630386800000|2021-08-31 05:13:20|86108.2|86058.2|86104.3|86054.3|86113.7|86063.7|86102.6|86052.6|49
1630386810000|2021-08-31 05:13:30|86103.9|86053.9|86118.6|86068.6|86119.3|86069.3|86102.3|86052.3|36
1630386820000|2021-08-31 05:13:40|86119.2|86069.2|86122.7|86072.7|86123.2|86073.2|86116.1|86066.1|46
1630386830000|2021-08-31 05:13:50|86122.4|86072.4|86124.6|86074.6|86124.6|86074.6|86122.1|86072.1|40
1630386840000|2021-08-31 05:14:00|86124.7|86074.7|86128|86078|86129.3|86079.3|86123.6|86073.6|44
1630386850000|2021-08-31 05:14:10|86128.8|86078.8|86135.6|86085.6|86136|86086|86126.9|86076.9|54
1630386860000|2021-08-31 05:14:20|86135.7|86085.7|86142.4|86092.4|86144|86094|86133.9|86083.9|50
1630386870000|2021-08-31 05:14:30|86140.2|86090.2|86145.6|86095.6|86145.7|86095.7|86140.2|86090.2|45
1630386880000|2021-08-31 05:14:40|86145.2|86095.2|86145.6|86095.6|86146.8|86096.8|86144.7|86094.7|27
1630386890000|2021-08-31 05:14:50|86146.1|86096.1|86148.8|86098.8|86149.9|86099.9|86144|86094|50
1630386900000|2021-08-31 05:15:00|86149.3|86099.3|86151.7|86101.7|86152.5|86102.5|86147.6|86097.6|58
1630386910000|2021-08-31 05:15:10|86151.9|86101.9|86150.6|86100.6|86151.9|86101.9|86149.2|86099.2|43
1630386920000|2021-08-31 05:15:20|86151.9|86101.9|86149.6|86099.6|86152.6|86102.6|86147.5|86097.5|38
1630386930000|2021-08-31 05:15:30|86149.8|86099.8|86149.6|86099.6|86150.1|86100.1|86147.9|86097.9|26
1630386940000|2021-08-31 05:15:40|86150.9|86100.9|86150|86100|86150.9|86100.9|86149.5|86099.5|31
1630386950000|2021-08-31 05:15:50|86151.1|86101.1|86150.4|86100.4|86152.2|86102.2|86150.4|86100.4|25
1630386960000|2021-08-31 05:16:00|86150.3|86100.3|86149.5|86099.5|86151.7|86101.7|86148.8|86098.8|16
1630386970000|2021-08-31 05:16:10|86150|86100|86150.9|86100.9|86151.1|86101.1|86149.5|86099.5|23
1630386980000|2021-08-31 05:16:20|86149.8|86099.8|86148.7|86098.7|86151.2|86101.2|86148.7|86098.7|30
1630386990000|2021-08-31 05:16:30|86149|86099|86150.9|86100.9|86151.5|86101.5|86147.9|86097.9|18
1630387000000|2021-08-31 05:16:40|86151.2|86101.2|86151.3|86101.3|86151.8|86101.8|86148.1|86098.1|38
1630387010000|2021-08-31 05:16:50|86151.1|86101.1|86150.1|86100.1|86151.7|86101.7|86148.8|86098.8|44
1630387020000|2021-08-31 05:17:00|86149.8|86099.8|86150|86100|86151.2|86101.2|86145|86095|55
1630387030000|2021-08-31 05:17:10|86150.2|86100.2|86150|86100|86151|86101|86148.2|86098.2|33
1630387040000|2021-08-31 05:17:20|86149.7|86099.7|86150|86100|86152.3|86102.3|86149.2|86099.2|41
1630387050000|2021-08-31 05:17:30|86150.1|86100.1|86151|86101|86151.1|86101.1|86149.2|86099.2|35
1630387060000|2021-08-31 05:17:40|86151.1|86101.1|86150.5|86100.5|86151.2|86101.2|86150.2|86100.2|30
1630387070000|2021-08-31 05:17:50|86150.1|86100.1|86150.3|86100.3|86150.8|86100.8|86149|86099|39
1630387080000|2021-08-31 05:18:00|86149.7|86099.7|86152.2|86102.2|86153.6|86103.6|86149.7|86099.7|31
1630387090000|2021-08-31 05:18:10|86152.1|86102.1|86148.4|86098.4|86152.1|86102.1|86147.8|86097.8|45
1630387100000|2021-08-31 05:18:20|86148.7|86098.7|86147.9|86097.9|86149|86099|86147.9|86097.9|26
1630387110000|2021-08-31 05:18:30|86148.4|86098.4|86148.7|86098.7|86149.6|86099.6|86147.4|86097.4|35
1630387120000|2021-08-31 05:18:40|86148.8|86098.8|86149.7|86099.7|86150.7|86100.7|86148.5|86098.5|41
1630387130000|2021-08-31 05:18:50|86150.5|86100.5|86147.4|86097.4|86151|86101|86147.4|86097.4|28
1630387140000|2021-08-31 05:19:00|86148|86098|86146.6|86096.6|86148.4|86098.4|86144.6|86094.6|47
1630387150000|2021-08-31 05:19:10|86146.8|86096.8|86145.6|86095.6|86147.4|86097.4|86145.1|86095.1|26
1630387160000|2021-08-31 05:19:20|86145.2|86095.2|86144.4|86094.4|86146.8|86096.8|86143.8|86093.8|27
1630387170000|2021-08-31 05:19:30|86143.8|86093.8|86130|86080|86147.4|86097.4|86130|86080|52
1630387180000|2021-08-31 05:19:40|86127.1|86077.1|86121.4|86071.4|86127.1|86077.1|86118|86068|49
1630387190000|2021-08-31 05:19:50|86121.6|86071.6|86117.5|86067.5|86121.6|86071.6|86116.5|86066.5|45
1630387200000|2021-08-31 05:20:00|86117.4|86067.4|86120.2|86070.2|86120.3|86070.3|86117.4|86067.4|35
1630387210000|2021-08-31 05:20:10|86120.3|86070.3|86120.7|86070.7|86124.2|86074.2|86120.1|86070.1|64
1630387220000|2021-08-31 05:20:20|86120.8|86070.8|86124.8|86074.8|86125.2|86075.2|86119.1|86069.1|47
1630387230000|2021-08-31 05:20:30|86124.6|86074.6|86117.4|86067.4|86124.6|86074.6|86114.3|86064.3|46
1630387240000|2021-08-31 05:20:40|86117.2|86067.2|86121.5|86071.5|86121.9|86071.9|86117.2|86067.2|62
1630387250000|2021-08-31 05:20:50|86121.1|86071.1|86123.7|86073.7|86124.7|86074.7|86120.5|86070.5|55
1630387260000|2021-08-31 05:21:00|86124.3|86074.3|86119.3|86069.3|86124.3|86074.3|86119.1|86069.1|60
1630387270000|2021-08-31 05:21:10|86119.4|86069.4|86125.8|86075.8|86126.4|86076.4|86119|86069|56
1630387280000|2021-08-31 05:21:20|86126.7|86076.7|86124.1|86074.1|86126.7|86076.7|86123|86073|48
1630387290000|2021-08-31 05:21:30|86124|86074|86126.1|86076.1|86126.5|86076.5|86123|86073|41
1630387300000|2021-08-31 05:21:40|86126|86076|86124.8|86074.8|86127.4|86077.4|86124.3|86074.3|52
1630387310000|2021-08-31 05:21:50|86124.2|86074.2|86124.3|86074.3|86130.1|86080.1|86123.6|86073.6|61
1630387320000|2021-08-31 05:22:00|86126.9|86076.9|86121.7|86071.7|86126.9|86076.9|86121.4|86071.4|55
1630387330000|2021-08-31 05:22:10|86122.1|86072.1|86123.9|86073.9|86124.7|86074.7|86121.7|86071.7|45
1630387340000|2021-08-31 05:22:20|86123.8|86073.8|86122.7|86072.7|86124.1|86074.1|86121.9|86071.9|24
1630387350000|2021-08-31 05:22:30|86122.3|86072.3|86120.8|86070.8|86123.2|86073.2|86120.6|86070.6|51
1630387360000|2021-08-31 05:22:40|86120.6|86070.6|86122|86072|86122.3|86072.3|86120.4|86070.4|40
1630387370000|2021-08-31 05:22:50|86122.2|86072.2|86119.7|86069.7|86122.3|86072.3|86119.5|86069.5|40
1630387380000|2021-08-31 05:23:00|86119.1|86069.1|86119|86069|86119.5|86069.5|86117.1|86067.1|52
1630387390000|2021-08-31 05:23:10|86118.7|86068.7|86115|86065|86120.4|86070.4|86113.5|86063.5|57
1630387400000|2021-08-31 05:23:20|86114.9|86064.9|86118.7|86068.7|86120|86070|86114.4|86064.4|61
1630387410000|2021-08-31 05:23:30|86118.8|86068.8|86120.6|86070.6|86120.8|86070.8|86116.4|86066.4|49
1630387420000|2021-08-31 05:23:40|86120.1|86070.1|86119.9|86069.9|86122.2|86072.2|86119.8|86069.8|39
1630387430000|2021-08-31 05:23:50|86119.6|86069.6|86118.9|86068.9|86120.1|86070.1|86118.6|86068.6|27
1630387440000|2021-08-31 05:24:00|86118.6|86068.6|86118.4|86068.4|86119.9|86069.9|86117.4|86067.4|24
1630387450000|2021-08-31 05:24:10|86117.7|86067.7|86119.7|86069.7|86120.1|86070.1|86117.5|86067.5|25
1630387460000|2021-08-31 05:24:20|86119.6|86069.6|86119|86069|86120.3|86070.3|86119|86069|31
1630387470000|2021-08-31 05:24:30|86119.1|86069.1|86118.9|86068.9|86120.4|86070.4|86118.7|86068.7|20
1630387480000|2021-08-31 05:24:40|86118.8|86068.8|86118.9|86068.9|86120.4|86070.4|86118.7|86068.7|42
1630387490000|2021-08-31 05:24:50|86119.1|86069.1|86118.5|86068.5|86119.5|86069.5|86118.3|86068.3|20
1630387500000|2021-08-31 05:25:00|86118.8|86068.8|86119.1|86069.1|86120|86070|86117.8|86067.8|43
1630387510000|2021-08-31 05:25:10|86118|86068|86119.8|86069.8|86120.3|86070.3|86118|86068|41
1630387520000|2021-08-31 05:25:20|86119.9|86069.9|86120.6|86070.6|86120.9|86070.9|86119.7|86069.7|47
1630387530000|2021-08-31 05:25:30|86120.8|86070.8|86123.1|86073.1|86123.1|86073.1|86120.1|86070.1|28
1630387540000|2021-08-31 05:25:40|86122.9|86072.9|86120.3|86070.3|86123|86073|86120.2|86070.2|24
1630387550000|2021-08-31 05:25:50|86120.1|86070.1|86120.4|86070.4|86121.3|86071.3|86118.9|86068.9|25
1630387560000|2021-08-31 05:26:00|86120.9|86070.9|86119.5|86069.5|86120.9|86070.9|86119.5|86069.5|18
1630387570000|2021-08-31 05:26:10|86119.3|86069.3|86120.5|86070.5|86120.9|86070.9|86118.7|86068.7|24
1630387580000|2021-08-31 05:26:20|86120.4|86070.4|86119.9|86069.9|86121.3|86071.3|86119.4|86069.4|50
1630387590000|2021-08-31 05:26:30|86120.8|86070.8|86120|86070|86121.4|86071.4|86119.7|86069.7|26
1630387600000|2021-08-31 05:26:40|86120.1|86070.1|86121.1|86071.1|86121.1|86071.1|86116.4|86066.4|17
1630387610000|2021-08-31 05:26:50|86120.7|86070.7|86120.8|86070.8|86121.2|86071.2|86119.3|86069.3|28
1630387620000|2021-08-31 05:27:00|86120.5|86070.5|86118.7|86068.7|86120.5|86070.5|86117.6|86067.6|29
1630387630000|2021-08-31 05:27:10|86118.6|86068.6|86119.3|86069.3|86120.3|86070.3|86117.9|86067.9|23
1630387640000|2021-08-31 05:27:20|86119.7|86069.7|86120.8|86070.8|86120.8|86070.8|86119.3|86069.3|19
1630387650000|2021-08-31 05:27:30|86120.5|86070.5|86121|86071|86121.6|86071.6|86119.4|86069.4|31
1630387660000|2021-08-31 05:27:40|86120.4|86070.4|86119.3|86069.3|86122.4|86072.4|86119.3|86069.3|17
1630387670000|2021-08-31 05:27:50|86120.2|86070.2|86120.1|86070.1|86120.7|86070.7|86119.5|86069.5|24
1630387680000|2021-08-31 05:28:00|86120|86070|86120.3|86070.3|86120.7|86070.7|86119.5|86069.5|20
1630387690000|2021-08-31 05:28:10|86121.5|86071.5|86113.7|86063.7|86121.5|86071.5|86113.3|86063.3|45
1630387700000|2021-08-31 05:28:20|86113.6|86063.6|86112.9|86062.9|86113.7|86063.7|86112.3|86062.3|19
1630387710000|2021-08-31 05:28:30|86113.4|86063.4|86110.6|86060.6|86113.5|86063.5|86110.4|86060.4|36
1630387720000|2021-08-31 05:28:40|86110.4|86060.4|86112.2|86062.2|86112.2|86062.2|86108.6|86058.6|27
1630387730000|2021-08-31 05:28:50|86112.1|86062.1|86109.2|86059.2|86112.5|86062.5|86107.4|86057.4|42
1630387740000|2021-08-31 05:29:00|86109.5|86059.5|86111.1|86061.1|86112.8|86062.8|86109.5|86059.5|25
1630387750000|2021-08-31 05:29:10|86111.3|86061.3|86112.2|86062.2|86112.2|86062.2|86111|86061|15
1630387760000|2021-08-31 05:29:20|86112.4|86062.4|86113.9|86063.9|86114.8|86064.8|86111.7|86061.7|32
1630387770000|2021-08-31 05:29:30|86114.5|86064.5|86113.5|86063.5|86114.9|86064.9|86113.1|86063.1|25
1630387780000|2021-08-31 05:29:40|86113.8|86063.8|86112.5|86062.5|86113.9|86063.9|86112.2|86062.2|20
1630387790000|2021-08-31 05:29:50|86112.3|86062.3|86113.1|86063.1|86113.5|86063.5|86111.6|86061.6|25
1630387800000|2021-08-31 05:30:00|86112.6|86062.6|86115.5|86065.5|86117.2|86067.2|86111.4|86061.4|42
1630387810000|2021-08-31 05:30:10|86117.8|86067.8|86115.9|86065.9|86117.8|86067.8|86113.1|86063.1|32
1630387820000|2021-08-31 05:30:20|86116.8|86066.8|86115|86065|86116.8|86066.8|86115|86065|26
1630387830000|2021-08-31 05:30:30|86114.9|86064.9|86115.5|86065.5|86116.7|86066.7|86114.4|86064.4|21
1630387840000|2021-08-31 05:30:40|86115.8|86065.8|86109.9|86059.9|86116|86066|86109.9|86059.9|19
1630387850000|2021-08-31 05:30:50|86109.8|86059.8|86111.5|86061.5|86113.5|86063.5|86109.8|86059.8|26
1630387860000|2021-08-31 05:31:00|86112.4|86062.4|86111|86061|86112.8|86062.8|86111|86061|21
1630387870000|2021-08-31 05:31:10|86111.3|86061.3|86113.2|86063.2|86113.4|86063.4|86111.2|86061.2|38
1630387880000|2021-08-31 05:31:20|86112|86062|86113|86063|86113|86063|86111.1|86061.1|43
1630387890000|2021-08-31 05:31:30|86113.1|86063.1|86111.2|86061.2|86113.1|86063.1|86111.1|86061.1|38
1630387900000|2021-08-31 05:31:40|86111.3|86061.3|86111.7|86061.7|86112.2|86062.2|86111.2|86061.2|19
1630387910000|2021-08-31 05:31:50|86111.5|86061.5|86111.7|86061.7|86112.1|86062.1|86111.1|86061.1|33
1630387920000|2021-08-31 05:32:00|86111.8|86061.8|86109|86059|86112.2|86062.2|86108|86058|36
1630387930000|2021-08-31 05:32:10|86108.9|86058.9|86109.2|86059.2|86109.9|86059.9|86107.7|86057.7|39
1630387940000|2021-08-31 05:32:20|86109.3|86059.3|86111.3|86061.3|86112.4|86062.4|86109.1|86059.1|37
1630387950000|2021-08-31 05:32:30|86111.5|86061.5|86110.9|86060.9|86111.9|86061.9|86110.7|86060.7|24
1630387960000|2021-08-31 05:32:40|86110.6|86060.6|86115.2|86065.2|86115.2|86065.2|86110.6|86060.6|28
1630387970000|2021-08-31 05:32:50|86114.5|86064.5|86112.4|86062.4|86114.5|86064.5|86111.4|86061.4|35
1630387980000|2021-08-31 05:33:00|86112.5|86062.5|86113.1|86063.1|86113.5|86063.5|86112.1|86062.1|32
1630387990000|2021-08-31 05:33:10|86113|86063|86111.8|86061.8|86113.2|86063.2|86111.3|86061.3|23
1630388000000|2021-08-31 05:33:20|86111.4|86061.4|86111.9|86061.9|86112.8|86062.8|86111.3|86061.3|26
1630388010000|2021-08-31 05:33:30|86112.3|86062.3|86111.2|86061.2|86113.4|86063.4|86110.4|86060.4|39
1630388020000|2021-08-31 05:33:40|86111.6|86061.6|86111.5|86061.5|86113.2|86063.2|86110|86060|37
1630388030000|2021-08-31 05:33:50|86111.1|86061.1|86111.4|86061.4|86112|86062|86110.4|86060.4|27
1630388040000|2021-08-31 05:34:00|86112.1|86062.1|86110.1|86060.1|86112.9|86062.9|86109.4|86059.4|27
1630388050000|2021-08-31 05:34:10|86109.8|86059.8|86107.2|86057.2|86110.4|86060.4|86106.9|86056.9|39
1630388060000|2021-08-31 05:34:20|86106.6|86056.6|86108.5|86058.5|86108.5|86058.5|86105.8|86055.8|24
1630388070000|2021-08-31 05:34:30|86107.1|86057.1|86104.1|86054.1|86107.7|86057.7|86103.5|86053.5|36
1630388080000|2021-08-31 05:34:40|86104.4|86054.4|86101|86051|86104.4|86054.4|86100|86050|42
1630388090000|2021-08-31 05:34:50|86101.2|86051.2|86098.1|86048.1|86101.4|86051.4|86097.2|86047.2|34
1630388100000|2021-08-31 05:35:00|86097.8|86047.8|86096.5|86046.5|86098.9|86048.9|86094.3|86044.3|52
1630388110000|2021-08-31 05:35:10|86096.7|86046.7|86097.1|86047.1|86097.6|86047.6|86096.1|86046.1|36
1630388120000|2021-08-31 05:35:20|86097|86047|86096.2|86046.2|86098.1|86048.1|86096.1|86046.1|28
1630388130000|2021-08-31 05:35:30|86095.8|86045.8|86097.5|86047.5|86098.7|86048.7|86095.1|86045.1|28
1630388140000|2021-08-31 05:35:40|86097.2|86047.2|86098.6|86048.6|86099.7|86049.7|86095.6|86045.6|29
1630388150000|2021-08-31 05:35:50|86098.5|86048.5|86098.8|86048.8|86099.9|86049.9|86098.5|86048.5|22
1630388160000|2021-08-31 05:36:00|86098.9|86048.9|86098.9|86048.9|86099.7|86049.7|86098.4|86048.4|22
1630388170000|2021-08-31 05:36:10|86098.8|86048.8|86097.7|86047.7|86099.4|86049.4|86096.2|86046.2|29
1630388180000|2021-08-31 05:36:20|86097.6|86047.6|86095.5|86045.5|86097.6|86047.6|86095.2|86045.2|29
1630388190000|2021-08-31 05:36:30|86096.1|86046.1|86096.8|86046.8|86097.3|86047.3|86095.6|86045.6|31
1630388200000|2021-08-31 05:36:40|86097|86047|86098.5|86048.5|86098.5|86048.5|86093.4|86043.4|32
1630388210000|2021-08-31 05:36:50|86097.2|86047.2|86097.5|86047.5|86099.1|86049.1|86097.2|86047.2|31
1630388220000|2021-08-31 05:37:00|86097.4|86047.4|86100.3|86050.3|86100.5|86050.5|86096.9|86046.9|27
1630388230000|2021-08-31 05:37:10|86098|86048|86097.4|86047.4|86099.2|86049.2|86097.4|86047.4|23
1630388240000|2021-08-31 05:37:20|86097.8|86047.8|86098.5|86048.5|86098.6|86048.6|86096.8|86046.8|38
1630388250000|2021-08-31 05:37:30|86098.6|86048.6|86096.6|86046.6|86098.7|86048.7|86096.3|86046.3|30
1630388260000|2021-08-31 05:37:40|86096.7|86046.7|86095.5|86045.5|86097.8|86047.8|86095.5|86045.5|24
1630388270000|2021-08-31 05:37:50|86097.1|86047.1|86098.7|86048.7|86099.2|86049.2|86096.5|86046.5|25
1630388280000|2021-08-31 05:38:00|86098.9|86048.9|86099.9|86049.9|86100.9|86050.9|86097.6|86047.6|20
1630388290000|2021-08-31 05:38:10|86100.3|86050.3|86100.7|86050.7|86101.4|86051.4|86099.9|86049.9|28
1630388300000|2021-08-31 05:38:20|86100.4|86050.4|86096.6|86046.6|86100.6|86050.6|86095.9|86045.9|38
1630388310000|2021-08-31 05:38:30|86096.7|86046.7|86101.4|86051.4|86102.4|86052.4|86096.7|86046.7|49
1630388320000|2021-08-31 05:38:40|86101.3|86051.3|86098.6|86048.6|86103.6|86053.6|86097.8|86047.8|30
1630388330000|2021-08-31 05:38:50|86098.7|86048.7|86096.4|86046.4|86099|86049|86095.1|86045.1|35
1630388340000|2021-08-31 05:39:00|86096.3|86046.3|86094.5|86044.5|86096.4|86046.4|86094.4|86044.4|44
1630388350000|2021-08-31 05:39:10|86094.6|86044.6|86095.6|86045.6|86097.4|86047.4|86094.3|86044.3|34
1630388360000|2021-08-31 05:39:20|86095.8|86045.8|86099.3|86049.3|86099.6|86049.6|86095.6|86045.6|45
1630388370000|2021-08-31 05:39:30|86098.9|86048.9|86098.4|86048.4|86099.9|86049.9|86095|86045|41
1630388380000|2021-08-31 05:39:40|86098.2|86048.2|86096.2|86046.2|86098.5|86048.5|86095.3|86045.3|45
1630388390000|2021-08-31 05:39:50|86096.8|86046.8|86097.5|86047.5|86100|86050|86095.5|86045.5|45
1630388400000|2021-08-31 05:40:00|86097.8|86047.8|86098.5|86048.5|86099|86049|86097.3|86047.3|27
1630388410000|2021-08-31 05:40:10|86099.3|86049.3|86098.3|86048.3|86099.3|86049.3|86096|86046|24
1630388420000|2021-08-31 05:40:20|86097.8|86047.8|86095.4|86045.4|86098.3|86048.3|86094.5|86044.5|33
1630388430000|2021-08-31 05:40:30|86096.4|86046.4|86096.2|86046.2|86097.7|86047.7|86094.5|86044.5|38
1630388440000|2021-08-31 05:40:40|86096|86046|86097.2|86047.2|86097.2|86047.2|86094.2|86044.2|32
1630388450000|2021-08-31 05:40:50|86097.5|86047.5|86095.3|86045.3|86097.8|86047.8|86093.9|86043.9|32
1630388460000|2021-08-31 05:41:00|86095.4|86045.4|86095.4|86045.4|86096.2|86046.2|86094.8|86044.8|34
1630388470000|2021-08-31 05:41:10|86095.7|86045.7|86096|86046|86096.9|86046.9|86093.9|86043.9|58
1630388480000|2021-08-31 05:41:20|86095.9|86045.9|86089.6|86039.6|86096.4|86046.4|86089.1|86039.1|53
1630388490000|2021-08-31 05:41:30|86090.2|86040.2|86087.9|86037.9|86090.6|86040.6|86087.9|86037.9|61
1630388500000|2021-08-31 05:41:40|86088.4|86038.4|86080.9|86030.9|86091.6|86041.6|86080.6|86030.6|67
1630388510000|2021-08-31 05:41:50|86080.8|86030.8|86081.1|86031.1|86082.3|86032.3|86079.1|86029.1|52
1630388520000|2021-08-31 05:42:00|86081.2|86031.2|86081.8|86031.8|86082.3|86032.3|86080|86030|37
1630388530000|2021-08-31 05:42:10|86082.6|86032.6|86083.2|86033.2|86083.9|86033.9|86081.7|86031.7|41
1630388540000|2021-08-31 05:42:20|86083.1|86033.1|86085.9|86035.9|86086.9|86036.9|86082.6|86032.6|43
1630388550000|2021-08-31 05:42:30|86086.3|86036.3|86088|86038|86088.4|86038.4|86086.3|86036.3|34
1630388560000|2021-08-31 05:42:40|86087.9|86037.9|86084.5|86034.5|86088|86038|86082.6|86032.6|41
1630388570000|2021-08-31 05:42:50|86084.6|86034.6|86085.3|86035.3|86085.9|86035.9|86084.1|86034.1|22
1630388580000|2021-08-31 05:43:00|86085.1|86035.1|86080|86030|86086.3|86036.3|86079.4|86029.4|36
1630388590000|2021-08-31 05:43:10|86080.1|86030.1|86080.2|86030.2|86081.9|86031.9|86079.1|86029.1|43
1630388600000|2021-08-31 05:43:20|86080.6|86030.6|86081|86031|86081|86031|86079.5|86029.5|49
1630388610000|2021-08-31 05:43:30|86080.9|86030.9|86080.5|86030.5|86080.9|86030.9|86078.1|86028.1|28
1630388620000|2021-08-31 05:43:40|86080.4|86030.4|86081.3|86031.3|86083.8|86033.8|86080.3|86030.3|46
1630388630000|2021-08-31 05:43:50|86081.1|86031.1|86081.1|86031.1|86081.8|86031.8|86080.3|86030.3|41
1630388640000|2021-08-31 05:44:00|86081.8|86031.8|86079.5|86029.5|86082.5|86032.5|86079.4|86029.4|48
1630388650000|2021-08-31 05:44:10|86079.9|86029.9|86079.5|86029.5|86080.9|86030.9|86077.6|86027.6|47
1630388660000|2021-08-31 05:44:20|86079|86029|86080.6|86030.6|86081.1|86031.1|86079|86029|43
1630388670000|2021-08-31 05:44:30|86080.8|86030.8|86082|86032|86082|86032|86080.3|86030.3|40
1630388680000|2021-08-31 05:44:40|86081.9|86031.9|86085.7|86035.7|86088.5|86038.5|86081.7|86031.7|57
1630388690000|2021-08-31 05:44:50|86085.2|86035.2|86085.7|86035.7|86087.2|86037.2|86084.9|86034.9|37
1630388700000|2021-08-31 05:45:00|86086.1|86036.1|86086.2|86036.2|86086.4|86036.4|86084.9|86034.9|40
1630388710000|2021-08-31 05:45:10|86086.1|86036.1|86086.4|86036.4|86087.4|86037.4|86084.8|86034.8|38
1630388720000|2021-08-31 05:45:20|86086.9|86036.9|86087.9|86037.9|86088.4|86038.4|86086.1|86036.1|42
1630388730000|2021-08-31 05:45:30|86088.3|86038.3|86088.8|86038.8|86088.8|86038.8|86086.4|86036.4|42
1630388740000|2021-08-31 05:45:40|86089.1|86039.1|86087.2|86037.2|86089.1|86039.1|86086.9|86036.9|35
1630388750000|2021-08-31 05:45:50|86087.9|86037.9|86088.5|86038.5|86088.5|86038.5|86087.5|86037.5|35
1630388760000|2021-08-31 05:46:00|86088.1|86038.1|86088.2|86038.2|86089.4|86039.4|86087.4|86037.4|41
1630388770000|2021-08-31 05:46:10|86087.8|86037.8|86087.3|86037.3|86088.9|86038.9|86087.3|86037.3|30
1630388780000|2021-08-31 05:46:20|86087.6|86037.6|86086.2|86036.2|86089.6|86039.6|86086.2|86036.2|32
1630388790000|2021-08-31 05:46:30|86086|86036|86088.2|86038.2|86088.8|86038.8|86086|86036|44
1630388800000|2021-08-31 05:46:40|86088.3|86038.3|86087.7|86037.7|86088.9|86038.9|86087.3|86037.3|30
1630388810000|2021-08-31 05:46:50|86087.4|86037.4|86088.7|86038.7|86088.7|86038.7|86086.5|86036.5|43
1630388820000|2021-08-31 05:47:00|86087.6|86037.6|86088.7|86038.7|86089.4|86039.4|86087.1|86037.1|40
1630388830000|2021-08-31 05:47:10|86089|86039|86089.4|86039.4|86089.7|86039.7|86087.6|86037.6|47
1630388840000|2021-08-31 05:47:20|86089.6|86039.6|86086.8|86036.8|86089.7|86039.7|86085.6|86035.6|52
1630388850000|2021-08-31 05:47:30|86087.3|86037.3|86088.6|86038.6|86089|86039|86086.5|86036.5|54
1630388860000|2021-08-31 05:47:40|86088.5|86038.5|86082.7|86032.7|86089.1|86039.1|86082|86032|59
1630388870000|2021-08-31 05:47:50|86082.5|86032.5|86080.2|86030.2|86084.5|86034.5|86079.8|86029.8|62
1630388880000|2021-08-31 05:48:00|86081|86031|86082.7|86032.7|86082.8|86032.8|86078.7|86028.7|48
1630388890000|2021-08-31 05:48:10|86082.5|86032.5|86082.9|86032.9|86083.8|86033.8|86081.9|86031.9|52
1630388900000|2021-08-31 05:48:20|86083|86033|86081|86031|86083.6|86033.6|86079.9|86029.9|52
1630388910000|2021-08-31 05:48:30|86080.4|86030.4|86082.7|86032.7|86083.3|86033.3|86080.1|86030.1|48
1630388920000|2021-08-31 05:48:40|86082.6|86032.6|86083.8|86033.8|86086.1|86036.1|86082.6|86032.6|47
1630388930000|2021-08-31 05:48:50|86082.7|86032.7|86081.4|86031.4|86082.7|86032.7|86079.8|86029.8|43
1630388940000|2021-08-31 05:49:00|86081.6|86031.6|86080.8|86030.8|86082.4|86032.4|86079.5|86029.5|44
1630388950000|2021-08-31 05:49:10|86081.2|86031.2|86082.4|86032.4|86082.9|86032.9|86081|86031|27
1630388960000|2021-08-31 05:49:20|86082.2|86032.2|86075.9|86025.9|86082.9|86032.9|86075.6|86025.6|34
1630388970000|2021-08-31 05:49:30|86075.7|86025.7|86080.5|86030.5|86080.6|86030.6|86075.6|86025.6|25
1630388980000|2021-08-31 05:49:40|86080.3|86030.3|86081.7|86031.7|86081.7|86031.7|86077.8|86027.8|44
1630388990000|2021-08-31 05:49:50|86081.6|86031.6|86080.2|86030.2|86081.6|86031.6|86078.3|86028.3|30
1630389000000|2021-08-31 05:50:00|86079.8|86029.8|86080.4|86030.4|86081.5|86031.5|86079.2|86029.2|33
1630389010000|2021-08-31 05:50:10|86080.5|86030.5|86079.2|86029.2|86080.7|86030.7|86079.2|86029.2|34
1630389020000|2021-08-31 05:50:20|86079.8|86029.8|86080.3|86030.3|86082.5|86032.5|86079.8|86029.8|30
1630389030000|2021-08-31 05:50:30|86080.4|86030.4|86081.3|86031.3|86081.8|86031.8|86077.7|86027.7|37
1630389040000|2021-08-31 05:50:40|86081.2|86031.2|86081.8|86031.8|86083.4|86033.4|86081.1|86031.1|26
1630389050000|2021-08-31 05:50:50|86081.6|86031.6|86080.9|86030.9|86081.6|86031.6|86079.8|86029.8|34
1630389060000|2021-08-31 05:51:00|86080.8|86030.8|86078.1|86028.1|86081.6|86031.6|86077.8|86027.8|33
1630389070000|2021-08-31 05:51:10|86078.2|86028.2|86079|86029|86079.6|86029.6|86077.4|86027.4|34
1630389080000|2021-08-31 05:51:20|86079.1|86029.1|86079.4|86029.4|86079.4|86029.4|86077.1|86027.1|41
1630389090000|2021-08-31 05:51:30|86079.3|86029.3|86079.9|86029.9|86080.2|86030.2|86079.2|86029.2|27
1630389100000|2021-08-31 05:51:40|86079.7|86029.7|86081.8|86031.8|86084.6|86034.6|86079.7|86029.7|36
1630389110000|2021-08-31 05:51:50|86081.3|86031.3|86082.6|86032.6|86084|86034|86081.3|86031.3|38
1630389120000|2021-08-31 05:52:00|86082.7|86032.7|86081.8|86031.8|86082.8|86032.8|86080.8|86030.8|30
1630389130000|2021-08-31 05:52:10|86081.6|86031.6|86078.4|86028.4|86082.3|86032.3|86078|86028|30
1630389140000|2021-08-31 05:52:20|86078.5|86028.5|86078.7|86028.7|86079.9|86029.9|86078.4|86028.4|35
1630389150000|2021-08-31 05:52:30|86078.9|86028.9|86076.6|86026.6|86080.3|86030.3|86075.4|86025.4|38
1630389160000|2021-08-31 05:52:40|86076|86026|86076.7|86026.7|86076.7|86026.7|86075.6|86025.6|37
1630389170000|2021-08-31 05:52:50|86076.9|86026.9|86076.2|86026.2|86076.9|86026.9|86075|86025|37
1630389180000|2021-08-31 05:53:00|86076.1|86026.1|86078.7|86028.7|86079.5|86029.5|86076.1|86026.1|31
1630389190000|2021-08-31 05:53:10|86079.1|86029.1|86077.2|86027.2|86080.2|86030.2|86076.7|86026.7|40
1630389200000|2021-08-31 05:53:20|86077.4|86027.4|86079.7|86029.7|86079.8|86029.8|86077.4|86027.4|19
1630389210000|2021-08-31 05:53:30|86079.2|86029.2|86078|86028|86079.8|86029.8|86077.1|86027.1|32
1630389220000|2021-08-31 05:53:40|86078.2|86028.2|86081.6|86031.6|86081.6|86031.6|86077.3|86027.3|32
1630389230000|2021-08-31 05:53:50|86081.5|86031.5|86081.7|86031.7|86083.9|86033.9|86081.2|86031.2|23
1630389240000|2021-08-31 05:54:00|86081.9|86031.9|86085.8|86035.8|86085.8|86035.8|86081|86031|34
1630389250000|2021-08-31 05:54:10|86085.7|86035.7|86083.3|86033.3|86085.7|86035.7|86082.4|86032.4|23
1630389260000|2021-08-31 05:54:20|86083.4|86033.4|86086.7|86036.7|86088.2|86038.2|86083.4|86033.4|52
1630389270000|2021-08-31 05:54:30|86086.8|86036.8|86085.6|86035.6|86086.8|86036.8|86085.3|86035.3|34
1630389280000|2021-08-31 05:54:40|86085.7|86035.7|86084.8|86034.8|86087.7|86037.7|86084.7|86034.7|37
1630389290000|2021-08-31 05:54:50|86085.2|86035.2|86085.4|86035.4|86087.5|86037.5|86084.3|86034.3|45
1630389300000|2021-08-31 05:55:00|86085.5|86035.5|86085.9|86035.9|86086.4|86036.4|86085.2|86035.2|40
1630389310000|2021-08-31 05:55:10|86085.7|86035.7|86086.5|86036.5|86087.5|86037.5|86085|86035|42
1630389320000|2021-08-31 05:55:20|86087|86037|86089.7|86039.7|86089.7|86039.7|86086.8|86036.8|43
1630389330000|2021-08-31 05:55:30|86090.1|86040.1|86092.3|86042.3|86093.3|86043.3|86089.2|86039.2|50
1630389340000|2021-08-31 05:55:40|86092|86042|86090|86040|86093.3|86043.3|86088.2|86038.2|53
1630389350000|2021-08-31 05:55:50|86090.3|86040.3|86090|86040|86091|86041|86087.3|86037.3|35
1630389360000|2021-08-31 05:56:00|86089.9|86039.9|86089.3|86039.3|86091|86041|86087.4|86037.4|42
1630389370000|2021-08-31 05:56:10|86089.5|86039.5|86088|86038|86090.2|86040.2|86086.9|86036.9|37
1630389380000|2021-08-31 05:56:20|86088.3|86038.3|86084.6|86034.6|86088.6|86038.6|86083.9|86033.9|38
1630389390000|2021-08-31 05:56:30|86084.7|86034.7|86085.3|86035.3|86086.1|86036.1|86084.3|86034.3|22
1630389400000|2021-08-31 05:56:40|86085|86035|86084.1|86034.1|86085.9|86035.9|86083.6|86033.6|38
1630389410000|2021-08-31 05:56:50|86084|86034|86081.2|86031.2|86086.2|86036.2|86076.6|86026.6|34
1630389420000|2021-08-31 05:57:00|86081.4|86031.4|86078.4|86028.4|86083.1|86033.1|86077.9|86027.9|37
1630389430000|2021-08-31 05:57:10|86078.3|86028.3|86078.8|86028.8|86079.1|86029.1|86077.2|86027.2|26
1630389440000|2021-08-31 05:57:20|86079|86029|86079.9|86029.9|86080.1|86030.1|86078.9|86028.9|28
1630389450000|2021-08-31 05:57:30|86080.1|86030.1|86075.7|86025.7|86080.1|86030.1|86073.9|86023.9|55
1630389460000|2021-08-31 05:57:40|86076|86026|86078.9|86028.9|86080.7|86030.7|86075.6|86025.6|48
1630389470000|2021-08-31 05:57:50|86078.7|86028.7|86081.9|86031.9|86083.5|86033.5|86078.2|86028.2|48
1630389480000|2021-08-31 05:58:00|86081.8|86031.8|86081.9|86031.9|86083.1|86033.1|86081.7|86031.7|35
1630389490000|2021-08-31 05:58:10|86082|86032|86080.4|86030.4|86083|86033|86079.9|86029.9|28
1630389500000|2021-08-31 05:58:20|86080.5|86030.5|86079.6|86029.6|86081.8|86031.8|86079.6|86029.6|33
1630389510000|2021-08-31 05:58:30|86079.5|86029.5|86079.1|86029.1|86081|86031|86078.7|86028.7|40
1630389520000|2021-08-31 05:58:40|86078.6|86028.6|86077|86027|86078.6|86028.6|86075.3|86025.3|48
1630389530000|2021-08-31 05:58:50|86077.1|86027.1|86072.6|86022.6|86077.9|86027.9|86071.8|86021.8|51
1630389540000|2021-08-31 05:59:00|86072.3|86022.3|86064.8|86014.8|86072.3|86022.3|86058.5|86008.5|55
1630389550000|2021-08-31 05:59:10|86064.6|86014.6|86063|86013|86066.3|86016.3|86063|86013|37
1630389560000|2021-08-31 05:59:20|86062.8|86012.8|86063.8|86013.8|86064.3|86014.3|86061|86011|41
1630389570000|2021-08-31 05:59:30|86063.5|86013.5|86063.2|86013.2|86064.1|86014.1|86062.4|86012.4|37
1630389580000|2021-08-31 05:59:40|86063.4|86013.4|86062.6|86012.6|86065|86015|86062.6|86012.6|36
1630389590000|2021-08-31 05:59:50|86060.7|86010.7|86060.9|86010.9|86061.7|86011.7|86060.4|86010.4|42
1630389600000|2021-08-31 06:00:00|86061|86011|86065.1|86015.1|86068.2|86018.2|86058.2|86008.2|63
1630389610000|2021-08-31 06:00:10|86066.1|86016.1|86064.7|86014.7|86066.7|86016.7|86063.7|86013.7|53
1630389620000|2021-08-31 06:00:20|86064.6|86014.6|86063.4|86013.4|86065.2|86015.2|86063.2|86013.2|36
1630389630000|2021-08-31 06:00:30|86063.3|86013.3|86062|86012|86063.9|86013.9|86061.6|86011.6|39
1630389640000|2021-08-31 06:00:40|86061.5|86011.5|86071.1|86021.1|86073.6|86023.6|86060.8|86010.8|53
1630389650000|2021-08-31 06:00:50|86070.8|86020.8|86070.6|86020.6|86073.2|86023.2|86070.6|86020.6|40
1630389660000|2021-08-31 06:01:00|86071.7|86021.7|86069.5|86019.5|86073.5|86023.5|86067.9|86017.9|52
1630389670000|2021-08-31 06:01:10|86069|86019|86072|86022|86072.9|86022.9|86067.5|86017.5|47
1630389680000|2021-08-31 06:01:20|86072.2|86022.2|86070.2|86020.2|86072.4|86022.4|86070.1|86020.1|48
1630389690000|2021-08-31 06:01:30|86070.4|86020.4|86071.4|86021.4|86072.4|86022.4|86070.4|86020.4|40
1630389700000|2021-08-31 06:01:40|86071.5|86021.5|86070.4|86020.4|86071.7|86021.7|86069.7|86019.7|45
1630389710000|2021-08-31 06:01:50|86070.3|86020.3|86068.6|86018.6|86071.1|86021.1|86068.3|86018.3|54
1630389720000|2021-08-31 06:02:00|86069.1|86019.1|86039.4|86014.4|86070.7|86020.7|86039.1|86002|65
1630389730000|2021-08-31 06:02:10|86038.9|86013.9|86031.5|86006.5|86054.1|86014.3|86030|85996.9|56
1630389740000|2021-08-31 06:02:20|86042.3|85992.3|86041.7|85991.7|86042.8|85992.8|86039.9|85989.9|42
1630389750000|2021-08-31 06:02:30|86041.6|85991.6|86063.6|86013.6|86065.5|86015.5|86041.5|85991.5|57
1630389760000|2021-08-31 06:02:40|86063.7|86013.7|86065.4|86015.4|86067.2|86017.2|86061.9|86011.9|33
1630389770000|2021-08-31 06:02:50|86065.6|86015.6|86062.1|86012.1|86066.4|86016.4|86061.4|86011.4|31
1630389780000|2021-08-31 06:03:00|86062.4|86012.4|86053.1|86003.1|86062.4|86012.4|86051.5|86001.5|53
1630389790000|2021-08-31 06:03:10|86052.9|86002.9|86046.4|85996.4|86055.6|86005.6|86045.6|85995.6|41
1630389800000|2021-08-31 06:03:20|86045.7|85995.7|86044.8|85994.8|86047.3|85997.3|86043.1|85993.1|40
1630389810000|2021-08-31 06:03:30|86044.9|85994.9|86034|85984|86045.4|85995.4|86033.6|85983.6|43
1630389820000|2021-08-31 06:03:40|86032|85982|86043.5|85993.5|86044.4|85994.4|86030.8|85980.8|73
1630389830000|2021-08-31 06:03:50|86043.4|85993.4|86039.1|85989.1|86043.9|85993.9|86037.4|85987.4|65
1630389840000|2021-08-31 06:04:00|86039.4|85989.4|86036.4|85986.4|86045.5|85995.5|86035.8|85985.8|58
1630389850000|2021-08-31 06:04:10|86036.2|85986.2|86034.1|85984.1|86036.2|85986.2|86033.5|85983.5|47
1630389860000|2021-08-31 06:04:20|86033.9|85983.9|86033.6|85983.6|86034.9|85984.9|86028.7|85978.7|58
1630389870000|2021-08-31 06:04:30|86033.5|85983.5|86035.5|85985.5|86038|85988|86032.8|85982.8|56
1630389880000|2021-08-31 06:04:40|86035.6|85985.6|86035.8|85985.8|86036.4|85986.4|86033.7|85983.7|49
1630389890000|2021-08-31 06:04:50|86035.7|85985.7|86037.5|85987.5|86037.8|85987.8|86034.2|85984.2|38
1630389900000|2021-08-31 06:05:00|86037.3|85987.3|86031.5|85981.5|86038.2|85988.2|86031|85981|49
1630389910000|2021-08-31 06:05:10|86031.7|85981.7|86029.4|85979.4|86031.7|85981.7|86027.6|85977.6|50
1630389920000|2021-08-31 06:05:20|86029.5|85979.5|86034.8|85984.8|86035.1|85985.1|86029.4|85979.4|39
1630389930000|2021-08-31 06:05:30|86035|85985|86035.7|85985.7|86036.8|85986.8|86033.3|85983.3|40
1630389940000|2021-08-31 06:05:40|86035.6|85985.6|86034.4|85984.4|86035.6|85985.6|86034.3|85984.3|34
1630389950000|2021-08-31 06:05:50|86034.5|85984.5|86031.5|85981.5|86035.5|85985.5|86029.4|85979.4|38
1630389960000|2021-08-31 06:06:00|86031.6|85981.6|86031.2|85981.2|86033.1|85983.1|86030.7|85980.7|44
1630389970000|2021-08-31 06:06:10|86031.1|85981.1|86029.9|85979.9|86031.9|85981.9|86028.4|85978.4|32
1630389980000|2021-08-31 06:06:20|86029.6|85979.6|86027.7|85977.7|86030.1|85980.1|86026.3|85976.3|37
1630389990000|2021-08-31 06:06:30|86027.8|85977.8|86025.4|85975.4|86032.2|85982.2|86025.1|85975.1|42
1630390000000|2021-08-31 06:06:40|86025.1|85975.1|86031.4|85981.4|86033.9|85983.9|86024.5|85974.5|38
1630390010000|2021-08-31 06:06:50|86031|85981|86029.7|85979.7|86031.4|85981.4|86028.4|85978.4|41
1630390020000|2021-08-31 06:07:00|86029.9|85979.9|86025.6|85975.6|86030.7|85980.7|86024.8|85974.8|33
1630390030000|2021-08-31 06:07:10|86022.9|85972.9|86029.7|85979.7|86030.8|85980.8|86022.9|85972.9|49
1630390040000|2021-08-31 06:07:20|86029.4|85979.4|86029.4|85979.4|86029.6|85979.6|86029|85979|30
1630390050000|2021-08-31 06:07:30|86029.7|85979.7|86027.7|85977.7|86029.7|85979.7|86027.3|85977.3|30
1630390060000|2021-08-31 06:07:40|86027.4|85977.4|86028.3|85978.3|86029.4|85979.4|86027|85977|14
1630390070000|2021-08-31 06:07:50|86028.4|85978.4|86023.1|85973.1|86028.7|85978.7|86021.1|85971.1|42
1630390080000|2021-08-31 06:08:00|86022.7|85972.7|86022.5|85972.5|86024.7|85974.7|86022.1|85972.1|30
1630390090000|2021-08-31 06:08:10|86022.6|85972.6|86023.2|85973.2|86024.4|85974.4|86022.2|85972.2|41
1630390100000|2021-08-31 06:08:20|86025|85975|86027.2|85977.2|86028.6|85978.6|86025|85975|46
1630390110000|2021-08-31 06:08:30|86027.5|85977.5|86027.7|85977.7|86027.7|85977.7|86026.3|85976.3|33
1630390120000|2021-08-31 06:08:40|86027.9|85977.9|86036.4|85986.4|86036.6|85986.6|86027.4|85977.4|47
1630390130000|2021-08-31 06:08:50|86036.6|85986.6|86019.6|85994.6|86037.1|85995.1|86019.6|85982.3|37
1630390140000|2021-08-31 06:09:00|86033.1|85983.1|86032.7|85982.7|86033.6|85983.6|86028.8|85978.8|44
1630390150000|2021-08-31 06:09:10|86030.9|85980.9|86031.5|85981.5|86031.9|85981.9|86030.6|85980.6|23
1630390160000|2021-08-31 06:09:20|86032.1|85982.1|86031.3|85981.3|86032.1|85982.1|86031.1|85981.1|27
1630390170000|2021-08-31 06:09:30|86031|85981|86032.4|85982.4|86032.7|85982.7|86031|85981|21
1630390180000|2021-08-31 06:09:40|86031.5|85981.5|86033.3|85983.3|86034.9|85984.9|86031|85981|33
1630390190000|2021-08-31 06:09:50|86033.7|85983.7|86036.6|85986.6|86037.4|85987.4|86033.4|85983.4|29
1630390200000|2021-08-31 06:10:00|86036.8|85986.8|86031|85981|86037.1|85987.1|86031|85981|28
1630390210000|2021-08-31 06:10:10|86030.8|85980.8|86033.1|85983.1|86033.1|85983.1|86030.7|85980.7|27
1630390220000|2021-08-31 06:10:20|86032.8|85982.8|86039.7|85989.7|86040.7|85990.7|86032.6|85982.6|46
1630390230000|2021-08-31 06:10:30|86039.6|85989.6|86035.9|85985.9|86039.6|85989.6|86035.7|85985.7|38
1630390240000|2021-08-31 06:10:40|86035.8|85985.8|86036.5|85986.5|86041.1|85991.1|86035.4|85985.4|49
1630390250000|2021-08-31 06:10:50|86036.1|85986.1|86036.9|85986.9|86037.8|85987.8|86036.1|85986.1|38
1630390260000|2021-08-31 06:11:00|86037|85987|86037.7|85987.7|86037.7|85987.7|86036.5|85986.5|24
1630390270000|2021-08-31 06:11:10|86037.8|85987.8|86036.1|85986.1|86038|85988|86035.4|85985.4|27
1630390280000|2021-08-31 06:11:20|86036.2|85986.2|86037.1|85987.1|86037.5|85987.5|86035.4|85985.4|36
1630390290000|2021-08-31 06:11:30|86037.2|85987.2|86038.9|85988.9|86040.3|85990.3|86036.5|85986.5|25
1630390300000|2021-08-31 06:11:40|86039.6|85989.6|86037|85987|86040.3|85990.3|86037|85987|32
1630390310000|2021-08-31 06:11:50|86037.3|85987.3|86037.5|85987.5|86037.5|85987.5|86036.3|85986.3|24
1630390320000|2021-08-31 06:12:00|86037.8|85987.8|86037|85987|86038.3|85988.3|86036.9|85986.9|25
1630390330000|2021-08-31 06:12:10|86037.4|85987.4|86033.7|85983.7|86038.5|85988.5|86032|85982|35
1630390340000|2021-08-31 06:12:20|86034.2|85984.2|86035.4|85985.4|86036.5|85986.5|86033.7|85983.7|55
1630390350000|2021-08-31 06:12:30|86035.3|85985.3|86037.5|85987.5|86037.9|85987.9|86034.4|85984.4|46
1630390360000|2021-08-31 06:12:40|86037|85987|86037.3|85987.3|86039.1|85989.1|86036.9|85986.9|32
1630390370000|2021-08-31 06:12:50|86037.2|85987.2|86040.9|85990.9|86041|85991|86037.1|85987.1|39
1630390380000|2021-08-31 06:13:00|86041.1|85991.1|86040.4|85990.4|86041.8|85991.8|86039.1|85989.1|44
1630390390000|2021-08-31 06:13:10|86040.5|85990.5|86033.4|85983.4|86040.7|85990.7|86032.1|85982.1|61
1630390400000|2021-08-31 06:13:20|86033.5|85983.5|86031|85981|86034.1|85984.1|86029.7|85979.7|55
1630390410000|2021-08-31 06:13:30|86030.9|85980.9|86035|85985|86035|85985|86030.9|85980.9|42
1630390420000|2021-08-31 06:13:40|86034.9|85984.9|86034.4|85984.4|86035|85985|86032.2|85982.2|53
1630390430000|2021-08-31 06:13:50|86035.6|85985.6|86034.9|85984.9|86038.4|85988.4|86034.6|85984.6|48
1630390440000|2021-08-31 06:14:00|86035|85985|86032.7|85982.7|86036.6|85986.6|86031.6|85981.6|33
1630390450000|2021-08-31 06:14:10|86032.3|85982.3|86032.1|85982.1|86033.4|85983.4|86030.6|85980.6|30
1630390460000|2021-08-31 06:14:20|86032.2|85982.2|86034.9|85984.9|86036.3|85986.3|86031.7|85981.7|42
1630390470000|2021-08-31 06:14:30|86035.1|85985.1|86036.1|85986.1|86036.8|85986.8|86031.7|85981.7|44
1630390480000|2021-08-31 06:14:40|86036.6|85986.6|86035.7|85985.7|86036.6|85986.6|86034.3|85984.3|31
1630390490000|2021-08-31 06:14:50|86035.3|85985.3|86034.8|85984.8|86036.4|85986.4|86032|85982|42
1630390500000|2021-08-31 06:15:00|86034.5|85984.5|86037|85987|86044.9|85994.9|86034.5|85984.5|54
1630390510000|2021-08-31 06:15:10|86037.4|85987.4|86036.5|85986.5|86037.8|85987.8|86035.7|85985.7|35
1630390520000|2021-08-31 06:15:20|86036.3|85986.3|86035.6|85985.6|86040.6|85990.6|86033.5|85983.5|50
1630390530000|2021-08-31 06:15:30|86035.7|85985.7|86038.7|85988.7|86039|85989|86035.1|85985.1|48
1630390540000|2021-08-31 06:15:40|86038.6|85988.6|86035.9|85985.9|86038.6|85988.6|86034.5|85984.5|45
1630390550000|2021-08-31 06:15:50|86035.8|85985.8|86036.4|85986.4|86036.8|85986.8|86033.3|85983.3|40
1630390560000|2021-08-31 06:16:00|86036.8|85986.8|86033.9|85983.9|86038.3|85988.3|86033.2|85983.2|60
1630390570000|2021-08-31 06:16:10|86033.8|85983.8|86032.6|85982.6|86036.4|85986.4|86031.5|85981.5|46
1630390580000|2021-08-31 06:16:20|86032.9|85982.9|86037.2|85987.2|86037.6|85987.6|86031.1|85981.1|39
1630390590000|2021-08-31 06:16:30|86034.2|85984.2|86032.7|85982.7|86036.5|85986.5|86032.4|85982.4|40
1630390600000|2021-08-31 06:16:40|86033.6|85983.6|86031.8|85981.8|86034.1|85984.1|86031.8|85981.8|29
1630390610000|2021-08-31 06:16:50|86032.1|85982.1|86030.1|85980.1|86033.1|85983.1|86027.7|85977.7|41
1630390620000|2021-08-31 06:17:00|86030.3|85980.3|86026.7|85976.7|86030.3|85980.3|86026.4|85976.4|33
1630390630000|2021-08-31 06:17:10|86026.4|85976.4|86026.6|85976.6|86027.6|85977.6|86026.1|85976.1|25
1630390640000|2021-08-31 06:17:20|86026.5|85976.5|86027|85977|86027|85977|86025.5|85975.5|23
1630390650000|2021-08-31 06:17:30|86026.6|85976.6|86026.8|85976.8|86028.8|85978.8|86026.6|85976.6|34
1630390660000|2021-08-31 06:17:40|86026.7|85976.7|86025.3|85975.3|86029.2|85979.2|86024.5|85974.5|42
1630390670000|2021-08-31 06:17:50|86024.4|85974.4|86027.8|85977.8|86027.8|85977.8|86023.9|85973.9|35
1630390680000|2021-08-31 06:18:00|86028|85978|86030.4|85980.4|86032.2|85982.2|86028|85978|37
1630390690000|2021-08-31 06:18:10|86029.8|85979.8|86025.8|85975.8|86031.1|85981.1|86025.8|85975.8|31
1630390700000|2021-08-31 06:18:20|86026.4|85976.4|86025.2|85975.2|86027.7|85977.7|86024.7|85974.7|15
1630390710000|2021-08-31 06:18:30|86025.3|85975.3|86025.4|85975.4|86025.7|85975.7|86024|85974|29
1630390720000|2021-08-31 06:18:40|86025.2|85975.2|86024.2|85974.2|86025.2|85975.2|86022.7|85972.7|27
1630390730000|2021-08-31 06:18:50|86024.4|85974.4|86011.4|85986.4|86025.2|85987.1|86009.3|85971.7|22
1630390740000|2021-08-31 06:19:00|86010.8|85985.8|86020.7|85970.7|86022.4|85986.3|86009.1|85970.7|42
1630390750000|2021-08-31 06:19:10|86021|85971|86022|85972|86023.3|85973.3|86021|85971|18
1630390760000|2021-08-31 06:19:20|86022.2|85972.2|86022.7|85972.7|86024.5|85974.5|86022.1|85972.1|12
1630390770000|2021-08-31 06:19:30|86022.3|85972.3|86022.8|85972.8|86023.6|85986.6|86009.4|85970.7|40
1630390780000|2021-08-31 06:19:40|86023|85973|86027|85977|86028.5|85990.6|86014.5|85971.6|35
1630390790000|2021-08-31 06:19:50|86027.6|85977.6|86026.3|85976.3|86027.7|85977.7|86024.6|85974.6|42
1630390800000|2021-08-31 06:20:00|86026.1|85976.1|86022.5|85972.5|86026.5|85976.5|86021.2|85971.2|46
1630390810000|2021-08-31 06:20:10|86021.8|85971.8|86023.1|85973.1|86024.4|85974.4|86021.8|85971.8|40
1630390820000|2021-08-31 06:20:20|86023.5|85973.5|86024|85974|86025.6|85975.6|86022.3|85972.3|37
1630390830000|2021-08-31 06:20:30|86024.1|85974.1|86022.7|85972.7|86025.1|85975.1|86022.7|85972.7|26
1630390840000|2021-08-31 06:20:40|86023.4|85973.4|86021.8|85971.8|86023.5|85973.5|86021.7|85971.7|25
1630390850000|2021-08-31 06:20:50|86022|85972|86012.3|85987.3|86028|85989.5|86012.3|85971.5|26
1630390860000|2021-08-31 06:21:00|86013|85988|86023.4|85973.4|86025.6|85990.1|86012|85973.4|32
1630390870000|2021-08-31 06:21:10|86023.1|85973.1|86029.3|85979.3|86030.6|85988.3|86013.3|85972.1|33
1630390880000|2021-08-31 06:21:20|86029.8|85979.8|86026.8|85976.8|86030.9|85980.9|86026.4|85976.4|28
1630390890000|2021-08-31 06:21:30|86026.4|85976.4|86028.1|85978.1|86028.1|85978.1|86026.2|85976.2|14
1630390900000|2021-08-31 06:21:40|86028.4|85978.4|86025.6|85975.6|86028.4|85978.4|86025.4|85975.4|23
1630390910000|2021-08-31 06:21:50|86025.5|85975.5|86030.4|85980.4|86032.7|85982.7|86025.5|85975.5|46
1630390920000|2021-08-31 06:22:00|86030|85980|86024.3|85974.3|86030.4|85980.4|86023.9|85973.9|50
1630390930000|2021-08-31 06:22:10|86023.1|85973.1|86022.8|85972.8|86023.6|85973.6|86021.8|85971.8|20
1630390940000|2021-08-31 06:22:20|86022.9|85972.9|86025.4|85975.4|86026.4|85976.4|86022.9|85972.9|41
1630390950000|2021-08-31 06:22:30|86024.9|85974.9|86024.7|85974.7|86026.1|85976.1|86024|85974|36
1630390960000|2021-08-31 06:22:40|86025.2|85975.2|86024.3|85974.3|86025.2|85975.2|86023.7|85973.7|21
1630390970000|2021-08-31 06:22:50|86024.1|85974.1|86026.7|85976.7|86026.7|85976.7|86024.1|85974.1|23
1630390980000|2021-08-31 06:23:00|86027|85977|86026|85976|86027|85977|86025.1|85975.1|27
1630390990000|2021-08-31 06:23:10|86023.1|85973.1|86025|85975|86027|85986.5|86007.3|85969.4|36
1630391000000|2021-08-31 06:23:20|86025.5|85975.5|86024.9|85974.9|86026.3|85976.3|86024.4|85974.4|17
1630391010000|2021-08-31 06:23:30|86025.1|85975.1|86027.4|85977.4|86028.6|85978.6|86024.4|85974.4|25
1630391020000|2021-08-31 06:23:40|86027.6|85977.6|86025.7|85975.7|86027.6|85977.6|86025.7|85975.7|23
1630391030000|2021-08-31 06:23:50|86026.2|85976.2|86024.4|85974.4|86026.3|85976.3|86021.6|85971.6|31
1630391040000|2021-08-31 06:24:00|86024.7|85974.7|86025.1|85975.1|86025.7|85975.7|86022.2|85972.2|26
1630391050000|2021-08-31 06:24:10|86024.3|85974.3|86029.3|85979.3|86032.2|85982.2|86023.9|85973.9|33
1630391060000|2021-08-31 06:24:20|86027.9|85977.9|86031.6|85981.6|86033.3|85983.3|86027.7|85977.7|48
1630391070000|2021-08-31 06:24:30|86032.7|85982.7|86030.7|85980.7|86033.7|85983.7|86029.9|85979.9|49
1630391080000|2021-08-31 06:24:40|86030.8|85980.8|86031.8|85981.8|86032.3|85982.3|86030.8|85980.8|35
1630391090000|2021-08-31 06:24:50|86032|85982|86034.2|85984.2|86034.2|85984.2|86031.6|85981.6|45
1630391100000|2021-08-31 06:25:00|86034.5|85984.5|86038.3|85988.3|86038.7|85988.7|86033.4|85983.4|38
1630391110000|2021-08-31 06:25:10|86037.8|85987.8|86027.6|86002.6|86039.3|86002.6|86026.1|85987.7|32
1630391120000|2021-08-31 06:25:20|86027.5|86002.5|86034.3|85984.3|86036.5|86002.9|86025.1|85983|35
1630391130000|2021-08-31 06:25:30|86034.7|85984.7|86037.8|85987.8|86038.6|85988.6|86034.7|85984.7|28
1630391140000|2021-08-31 06:25:40|86036.6|85986.6|86037.4|85987.4|86037.6|85987.6|86036.1|85986.1|19
1630391150000|2021-08-31 06:25:50|86037.2|85987.2|86036.9|85986.9|86037.2|85987.2|86036|85986|20
1630391160000|2021-08-31 06:26:00|86036.6|85986.6|86036.1|85986.1|86036.9|85986.9|86035.9|85985.9|35
1630391170000|2021-08-31 06:26:10|86035.8|85985.8|86037.8|85987.8|86037.8|85987.8|86034.8|85984.8|24
1630391180000|2021-08-31 06:26:20|86037.6|85987.6|86037.1|85987.1|86038|85988|86036.4|85986.4|23
1630391190000|2021-08-31 06:26:30|86037.4|85987.4|86037.2|85987.2|86037.9|85987.9|86037.2|85987.2|15
1630391200000|2021-08-31 06:26:40|86037.1|85987.1|86036|85986|86037.1|85987.1|86035.4|85985.4|21
1630391210000|2021-08-31 06:26:50|86036.1|85986.1|86036.8|85986.8|86037|85987|86035.9|85985.9|33
1630391220000|2021-08-31 06:27:00|86036.7|85986.7|86040.7|85990.7|86040.7|85990.7|86036.5|85986.5|30
1630391230000|2021-08-31 06:27:10|86040.6|85990.6|86040.3|85990.3|86040.9|85990.9|86039.7|85989.7|31
1630391240000|2021-08-31 06:27:20|86040.7|85990.7|86041.1|85991.1|86043.3|85993.3|86039.6|85989.6|44
1630391250000|2021-08-31 06:27:30|86040.5|85990.5|86038.5|85988.5|86041.5|85991.5|86038.1|85988.1|34
1630391260000|2021-08-31 06:27:40|86038.7|85988.7|86040.3|85990.3|86040.4|85990.4|86038.3|85988.3|31
1630391270000|2021-08-31 06:27:50|86040.4|85990.4|86042.3|85992.3|86042.3|85992.3|86039.9|85989.9|21
1630391280000|2021-08-31 06:28:00|86041.8|85991.8|86043.4|85993.4|86043.7|85993.7|86040.3|85990.3|40
1630391290000|2021-08-31 06:28:10|86043.7|85993.7|86050|86000|86050|86000|86043.7|85993.7|46
1630391300000|2021-08-31 06:28:20|86051|86001|86049|85999|86051|86001|86048.1|85998.1|40
1630391310000|2021-08-31 06:28:30|86048.6|85998.6|86044.8|85994.8|86049|86007.4|86032|85990.7|28
1630391320000|2021-08-31 06:28:40|86044.5|85994.5|86044.5|85994.5|86045.3|85995.3|86044.4|85994.4|27
1630391330000|2021-08-31 06:28:50|86044.4|85994.4|86044.3|85994.3|86044.7|85994.7|86043.4|85993.4|24
1630391340000|2021-08-31 06:29:00|86044.2|85994.2|86039.1|85989.1|86044.7|85994.7|86035.5|85985.5|33
1630391350000|2021-08-31 06:29:10|86039|85989|86038|85988|86039.9|85989.9|86037.4|85987.4|40
1630391360000|2021-08-31 06:29:20|86037.5|85987.5|86027.4|85977.4|86038.9|85988.9|86027.1|85977.1|41
1630391370000|2021-08-31 06:29:30|86027.1|85977.1|86030|85980|86030|85980|86027.1|85977.1|40
1630391380000|2021-08-31 06:29:40|86030.2|85980.2|86031.3|85981.3|86031.6|85981.6|86029.5|85979.5|35
1630391390000|2021-08-31 06:29:50|86031.4|85981.4|86026.9|85976.9|86031.5|85981.5|86026.9|85976.9|22
1630391400000|2021-08-31 06:30:00|86027.9|85977.9|86029|85979|86031.6|85981.6|86027.6|85977.6|49
1630391410000|2021-08-31 06:30:10|86028.7|85978.7|86030.7|85980.7|86032.5|85994.4|86017.4|85978.7|36
1630391420000|2021-08-31 06:30:20|86030.6|85980.6|86032.8|85982.8|86033.8|85983.8|86029.5|85979.5|47
1630391430000|2021-08-31 06:30:30|86033.2|85983.2|86030.3|85980.3|86034.2|85994.6|86015.7|85980.3|41
1630391440000|2021-08-31 06:30:40|86030.1|85980.1|86029.4|85979.4|86030.2|85980.2|86028.9|85978.9|27
1630391450000|2021-08-31 06:30:50|86029.5|85979.5|86031.9|85981.9|86032.6|85982.6|86028.7|85978.7|40
1630391460000|2021-08-31 06:31:00|86032.2|85982.2|86014.9|85989.9|86032.2|85990.3|86011.4|85973.4|52
1630391470000|2021-08-31 06:31:10|86014.7|85989.7|86025|85975|86028|85990.2|86011.8|85975|48
1630391480000|2021-08-31 06:31:20|86025.2|85975.2|86026.7|85976.7|86027|85977|86024|85974|36
1630391490000|2021-08-31 06:31:30|86027.1|85977.1|86012.9|85987.9|86027.2|85988.7|86012.7|85974.8|39
1630391500000|2021-08-31 06:31:40|86013|85988|86013.6|85988.6|86014.2|85989.2|86012.8|85987.8|25
1630391510000|2021-08-31 06:31:50|86013.5|85988.5|86013.8|85988.8|86013.9|85988.9|86013.2|85988.2|18
1630391520000|2021-08-31 06:32:00|86013.2|85988.2|86026.8|85976.8|86027.1|85990.2|86012.2|85976.8|31
1630391530000|2021-08-31 06:32:10|86026.9|85976.9|86027.6|85977.6|86028.1|85978.1|86025.6|85975.6|30
1630391540000|2021-08-31 06:32:20|86027.8|85977.8|86026.2|85976.2|86027.9|85977.9|86025.5|85975.5|26
1630391550000|2021-08-31 06:32:30|86026|85976|86026.4|85976.4|86027.3|85977.3|86025.3|85975.3|34
1630391560000|2021-08-31 06:32:40|86026.3|85976.3|86025.8|85975.8|86027.3|85977.3|86025.1|85975.1|34
1630391570000|2021-08-31 06:32:50|86025.6|85975.6|86024.6|85974.6|86026.3|85976.3|86024.6|85974.6|10
1630391580000|2021-08-31 06:33:00|86024.2|85974.2|86026.8|85976.8|86027.8|85977.8|86024.2|85974.2|23
1630391590000|2021-08-31 06:33:10|86026.9|85976.9|86027.3|85977.3|86028.3|85978.3|86026.7|85976.7|18
1630391600000|2021-08-31 06:33:20|86026.9|85976.9|86024.9|85974.9|86027.5|85977.5|86024.9|85974.9|27
1630391610000|2021-08-31 06:33:30|86025.1|85975.1|86031.9|85981.9|86034.9|85988.2|86013.2|85975.1|53
1630391620000|2021-08-31 06:33:40|86032.9|85982.9|86022.5|85997.5|86032.9|85998|86018|85979.4|39
1630391630000|2021-08-31 06:33:50|86022|85997|86034.8|85984.8|86037.4|85997.6|86021.6|85984.3|25
1630391640000|2021-08-31 06:34:00|86036.1|85986.1|86038|85988|86038.3|85988.3|86035.1|85985.1|26
1630391650000|2021-08-31 06:34:10|86037.6|85987.6|86037.6|85987.6|86038.4|85988.4|86037.4|85987.4|24
1630391660000|2021-08-31 06:34:20|86038|85988|86035.6|85985.6|86038|85988|86034.7|85984.7|18
1630391670000|2021-08-31 06:34:30|86035.3|85985.3|86036.8|85986.8|86037.9|85987.9|86034.7|85984.7|39
1630391680000|2021-08-31 06:34:40|86038.4|85988.4|86035.9|85985.9|86038.4|85988.4|86035.8|85985.8|36
1630391690000|2021-08-31 06:34:50|86036.3|85986.3|86034.6|85984.6|86036.3|85986.3|86032.8|85982.8|43
1630391700000|2021-08-31 06:35:00|86034.5|85984.5|86036.1|85986.1|86036.3|85986.3|86034.5|85984.5|28
1630391710000|2021-08-31 06:35:10|86035.8|85985.8|86035.8|85985.8|86035.8|85985.8|86034.5|85984.5|16
1630391720000|2021-08-31 06:35:20|86034.7|85984.7|86034.8|85984.8|86037.2|85987.2|86034.3|85984.3|23
1630391730000|2021-08-31 06:35:30|86034.9|85984.9|86035.7|85985.7|86035.8|85985.8|86034|85984|19
1630391740000|2021-08-31 06:35:40|86035.4|85985.4|86033.4|85983.4|86035.7|85985.7|86033.1|85983.1|17
1630391750000|2021-08-31 06:35:50|86033.5|85983.5|86034.3|85984.3|86034.3|85984.3|86032.2|85982.2|26
1630391760000|2021-08-31 06:36:00|86034.4|85984.4|86033.2|85983.2|86034.4|85984.4|86033.2|85983.2|26
1630391770000|2021-08-31 06:36:10|86033.3|85983.3|86036.5|85986.5|86037.9|85987.9|86032.8|85982.8|37
1630391780000|2021-08-31 06:36:20|86036.3|85986.3|86036.2|85986.2|86037.2|85987.2|86035.5|85985.5|38
1630391790000|2021-08-31 06:36:30|86036.3|85986.3|86034.6|85984.6|86036.5|85986.5|86034.6|85984.6|23
1630391800000|2021-08-31 06:36:40|86034.5|85984.5|86032.9|85982.9|86035.4|85985.4|86031.7|85981.7|45
1630391810000|2021-08-31 06:36:50|86033|85983|86032.8|85982.8|86033.7|85983.7|86032.4|85982.4|37
1630391820000|2021-08-31 06:37:00|86032.4|85982.4|86035|85985|86036.8|85997.3|86021|85982.3|43
1630391830000|2021-08-31 06:37:10|86035.8|85985.8|86034.1|85984.1|86037|85987|86033.8|85983.8|48
1630391840000|2021-08-31 06:37:20|86034|85984|86036.8|85986.8|86037.1|85987.1|86034|85984|42
1630391850000|2021-08-31 06:37:30|86036.6|85986.6|86034.1|85984.1|86036.9|85986.9|86032|85982|33
1630391860000|2021-08-31 06:37:40|86033.7|85983.7|86034.3|85984.3|86034.8|85984.8|86033.2|85983.2|23
1630391870000|2021-08-31 06:37:50|86033.9|85983.9|86032.5|85982.5|86035.4|85985.4|86032.4|85982.4|34
1630391880000|2021-08-31 06:38:00|86031.9|85981.9|86029.1|85979.1|86033.1|85983.1|86027.7|85977.7|39
1630391890000|2021-08-31 06:38:10|86027.9|85977.9|86029|85979|86029.1|85979.1|86027.7|85977.7|35
1630391900000|2021-08-31 06:38:20|86029.6|85979.6|86028.9|85978.9|86029.6|85979.6|86028.4|85978.4|25
1630391910000|2021-08-31 06:38:30|86029.1|85979.1|86030.8|85980.8|86031.2|85981.2|86028.5|85978.5|33
1630391920000|2021-08-31 06:38:40|86030.5|85980.5|86029.4|85979.4|86030.5|85980.5|86029.1|85979.1|24
1630391930000|2021-08-31 06:38:50|86029.3|85979.3|86030.1|85980.1|86033.9|85983.9|86029.3|85979.3|17
1630391940000|2021-08-31 06:39:00|86031.8|85981.8|86030|85980|86032.1|85991.7|86016.7|85978.4|39
1630391950000|2021-08-31 06:39:10|86029.5|85979.5|86028|85978|86029.6|85979.6|86026.5|85976.5|47
1630391960000|2021-08-31 06:39:20|86027.6|85977.6|86028.9|85978.9|86029.2|85979.2|86027|85977|33
1630391970000|2021-08-31 06:39:30|86029.4|85979.4|86029.1|85979.1|86030.4|85980.4|86025.4|85975.4|51
1630391980000|2021-08-31 06:39:40|86026.3|85976.3|86012.3|85987.3|86028.2|85989.5|86012.2|85975.4|53
1630391990000|2021-08-31 06:39:50|86012.6|85987.6|86014.2|85989.2|86016.7|85991.7|86012.6|85987.6|46
1630392000000|2021-08-31 06:40:00|86014.6|85989.6|86013.8|85988.8|86015.5|85990.5|86013.8|85988.8|38
1630392010000|2021-08-31 06:40:10|86013.9|85988.9|86013.9|85988.9|86017.4|85992.4|86013.8|85988.8|40
1630392020000|2021-08-31 06:40:20|86013.8|85988.8|86013|85988|86015.3|85990.3|86013|85988|39
1630392030000|2021-08-31 06:40:30|86012.9|85987.9|86029.1|85979.1|86030.6|85990.1|86012.8|85978.4|36
1630392040000|2021-08-31 06:40:40|86028.8|85978.8|86027.4|85977.4|86028.8|85978.8|86026.2|85976.2|17
1630392050000|2021-08-31 06:40:50|86027.1|85977.1|86021.7|85996.7|86035.4|85996.7|86021.7|85975.5|41
1630392060000|2021-08-31 06:41:00|86021.5|85996.5|86030.9|85980.9|86034.6|85997.9|86021.5|85978.1|64
1630392070000|2021-08-31 06:41:10|86031.1|85981.1|86034.3|85984.3|86035|85985|86031|85981|46
1630392080000|2021-08-31 06:41:20|86034.4|85984.4|86031.7|85981.7|86034.9|85984.9|86031.7|85981.7|37
1630392090000|2021-08-31 06:41:30|86032|85982|86031.1|85981.1|86036.8|85986.8|86031.1|85981.1|36
1630392100000|2021-08-31 06:41:40|86030.4|85980.4|86033.1|85983.1|86036.7|85986.7|86030.4|85980.4|40
1630392110000|2021-08-31 06:41:50|86032.7|85982.7|86031.3|85981.3|86033.6|85983.6|86031.3|85981.3|34
1630392120000|2021-08-31 06:42:00|86030.8|85980.8|86038.4|85988.4|86038.8|85988.8|86030.3|85980.3|53
1630392130000|2021-08-31 06:42:10|86038|85988|86028|86003|86042.5|86004.8|86027.6|85988|46
1630392140000|2021-08-31 06:42:20|86028.2|86003.2|86032.9|86007.9|86033.1|86008.1|86027|86002|40
1630392150000|2021-08-31 06:42:30|86032.4|86007.4|86031|86006|86032.5|86007.5|86030.6|86005.6|25
1630392160000|2021-08-31 06:42:40|86031.3|86006.3|86025.7|86000.7|86044.3|86007|86022|85993|43
1630392170000|2021-08-31 06:42:50|86025.9|86000.9|86032.1|86007.1|86032.1|86007.1|86025.7|86000.7|47
1630392180000|2021-08-31 06:43:00|86031.7|86006.7|86043.9|85993.9|86045.2|86008|86031|85993.4|32
1630392190000|2021-08-31 06:43:10|86043.7|85993.7|86031.5|86006.5|86044.9|86008.5|86030.6|85993.2|37
1630392200000|2021-08-31 06:43:20|86031.9|86006.9|86029|86004|86043.3|86007.7|86027.5|85992.3|35
1630392210000|2021-08-31 06:43:30|86028.4|86003.4|86021.4|85996.4|86040.9|86003.6|86021|85988.7|41
1630392220000|2021-08-31 06:43:40|86021.9|85996.9|86037.8|85987.8|86038.1|85999.5|86021.9|85987|42
1630392230000|2021-08-31 06:43:50|86037.9|85987.9|86043.2|85993.2|86043.7|86003.4|86028.4|85987.3|35
1630392240000|2021-08-31 06:44:00|86043|85993|86043.3|85993.3|86044.6|86005.7|86027.1|85990.5|25
1630392250000|2021-08-31 06:44:10|86043.5|85993.5|86031.8|86006.8|86045.1|86010.3|86030.3|85993.2|58
1630392260000|2021-08-31 06:44:20|86031.7|86006.7|86041.8|85991.8|86043.2|86007.8|86027.1|85990.7|56
1630392270000|2021-08-31 06:44:30|86041.3|85991.3|86047.9|85997.9|86048.7|86011.1|86025.8|85987.5|52
1630392280000|2021-08-31 06:44:40|86047.1|85997.1|86045.1|85995.1|86047.4|85997.4|86043.3|85993.3|49
1630392290000|2021-08-31 06:44:50|86043.7|85993.7|86043.9|85993.9|86049.2|85999.2|86042.6|85992.6|54
1630392300000|2021-08-31 06:45:00|86044|85994|86043.5|85993.5|86048|85998|86039.9|85989.9|55
1630392310000|2021-08-31 06:45:10|86043.1|85993.1|86044.5|85994.5|86045.8|85995.8|86043.1|85993.1|50
1630392320000|2021-08-31 06:45:20|86044.3|85994.3|86043.1|85993.1|86044.9|85994.9|86042.9|85992.9|41
1630392330000|2021-08-31 06:45:30|86042.9|85992.9|86029.3|86004.3|86048.9|86009.9|86029.3|85991|63
1630392340000|2021-08-31 06:45:40|86029.4|86004.4|86035.8|85985.8|86040.8|86004.5|86022.1|85985.8|64
1630392350000|2021-08-31 06:45:50|86035.3|85985.3|86041.2|85991.2|86041.7|86000.9|86020.5|85984|61
1630392360000|2021-08-31 06:46:00|86041.4|85991.4|86041.3|85991.3|86041.5|85991.5|86040.2|85990.2|43
1630392370000|2021-08-31 06:46:10|86041.2|85991.2|86041.1|85991.1|86041.7|85991.7|86040.5|85990.5|29
1630392380000|2021-08-31 06:46:20|86040.9|85990.9|86043.5|85993.5|86043.5|85993.5|86040.7|85990.7|23
1630392390000|2021-08-31 06:46:30|86044|85994|86028.2|86003.2|86044.4|86007|86027.8|85993.3|53
1630392400000|2021-08-31 06:46:40|86027.8|86002.8|86039.9|85989.9|86041|86004.1|86027.8|85988.4|30
1630392410000|2021-08-31 06:46:50|86039.3|85989.3|86036.5|85986.5|86039.5|86000|86025|85986.5|38
1630392420000|2021-08-31 06:47:00|86036.7|85986.7|86035.2|85985.2|86037.2|85987.2|86034.7|85984.7|37
1630392430000|2021-08-31 06:47:10|86035.3|85985.3|86014|85989|86035.3|85995.8|86013.6|85976.2|51
1630392440000|2021-08-31 06:47:20|86013.8|85988.8|86023.5|85973.5|86025.1|85988.8|86012.7|85972.6|40
1630392450000|2021-08-31 06:47:30|86024.3|85974.3|86012.3|85987.3|86024.3|85987.5|86012.3|85972.7|32
1630392460000|2021-08-31 06:47:40|86012.4|85987.4|86027.3|85977.3|86027.5|85990.1|86012.1|85972.8|24
1630392470000|2021-08-31 06:47:50|86026.6|85976.6|86009.6|85984.6|86027.2|85985.6|86008.9|85975.9|17
1630392480000|2021-08-31 06:48:00|86010|85985|86005.8|85980.8|86010|85985|86004.8|85979.8|36
1630392490000|2021-08-31 06:48:10|86005.7|85980.7|86012|85962|86012.7|85980.7|85999.6|85962|35
1630392500000|2021-08-31 06:48:20|86012.2|85962.2|86009.2|85959.2|86012.9|85974.8|85995.3|85957.6|36
1630392510000|2021-08-31 06:48:30|86008.9|85958.9|86003.2|85953.2|86008.9|85971.4|85994.8|85951.3|38
1630392520000|2021-08-31 06:48:40|86002.6|85952.6|85996.5|85946.5|86002.6|85961.9|85985.4|85944.7|42
1630392530000|2021-08-31 06:48:50|85997.9|85947.9|85999.4|85949.4|86000|85950|85997|85947|25
1630392540000|2021-08-31 06:49:00|86000.1|85950.1|86003.7|85953.7|86004.3|85954.3|85999.9|85949.9|40
1630392550000|2021-08-31 06:49:10|86004.2|85954.2|86002.5|85952.5|86008.3|85958.3|86001.2|85951.2|45
1630392560000|2021-08-31 06:49:20|86002.2|85952.2|85988.8|85938.8|86002.6|85952.6|85979.7|85929.7|44
1630392570000|2021-08-31 06:49:30|85989.1|85939.1|85982.7|85957.7|85994.4|85957.7|85982.7|85938.9|40
1630392580000|2021-08-31 06:49:40|85982.4|85957.4|85997.1|85947.1|85998.9|85957.4|85982.4|85946|39
1630392590000|2021-08-31 06:49:50|85997.2|85947.2|85995.5|85945.5|85998.9|85960.5|85982.3|85945.2|49
1630392600000|2021-08-31 06:50:00|85995|85945|86005.2|85955.2|86006.3|85965.5|85988.5|85944.9|49
1630392610000|2021-08-31 06:50:10|86004.9|85954.9|86000.7|85950.7|86005.4|85968.4|85991.9|85950.3|47
1630392620000|2021-08-31 06:50:20|86001.4|85951.4|85996.4|85946.4|86001.6|85951.6|85996.2|85946.2|53
1630392630000|2021-08-31 06:50:30|85996.3|85946.3|85997.5|85947.5|85997.8|85947.8|85994|85944|44
1630392640000|2021-08-31 06:50:40|85997.7|85947.7|85998.4|85948.4|86001.8|85960.3|85982|85944.5|48
1630392650000|2021-08-31 06:50:50|85997.9|85947.9|85998|85948|85999.4|85949.4|85995.5|85945.5|37
1630392660000|2021-08-31 06:51:00|85997.3|85947.3|86001.7|85951.7|86002.7|85952.7|85996.3|85946.3|33
1630392670000|2021-08-31 06:51:10|86001.2|85951.2|86001.5|85951.5|86002|85952|86000.5|85950.5|37
1630392680000|2021-08-31 06:51:20|86001.4|85951.4|85983.1|85933.1|86003.5|85953.5|85983.1|85933.1|56
1630392690000|2021-08-31 06:51:30|85983.7|85933.7|85990.1|85940.1|85990.1|85940.1|85983.7|85933.7|51
1630392700000|2021-08-31 06:51:40|85990.2|85940.2|85989.4|85939.4|85991|85941|85989.4|85939.4|14
1630392710000|2021-08-31 06:51:50|85989.3|85939.3|85991.6|85941.6|85992.7|85942.7|85989.3|85939.3|30
1630392720000|2021-08-31 06:52:00|85992.1|85942.1|85990.8|85940.8|85993|85943|85990.8|85940.8|34
1630392730000|2021-08-31 06:52:10|85991.5|85941.5|85989.6|85939.6|85992.6|85954.1|85978|85938|46
1630392740000|2021-08-31 06:52:20|85989.3|85939.3|85989.5|85939.5|85990|85940|85987.4|85937.4|22
1630392750000|2021-08-31 06:52:30|85989.4|85939.4|85989.9|85939.9|85990.7|85940.7|85987|85937|25
1630392760000|2021-08-31 06:52:40|85989.8|85939.8|85991.2|85941.2|85991.3|85941.3|85988.9|85938.9|25
1630392770000|2021-08-31 06:52:50|85989.1|85939.1|85989.1|85939.1|85990.3|85940.3|85988.5|85938.5|26
1630392780000|2021-08-31 06:53:00|85989.5|85939.5|85995.9|85945.9|85996.3|85946.3|85989.5|85939.5|44
1630392790000|2021-08-31 06:53:10|85997.2|85947.2|86007.6|85957.6|86007.6|85957.6|85996.6|85946.6|42
1630392800000|2021-08-31 06:53:20|86007.3|85957.3|86003.7|85953.7|86009.9|85967.8|85992.8|85953.4|63
1630392810000|2021-08-31 06:53:30|86003.5|85953.5|86003.9|85953.9|86004.3|85954.3|86003|85953|25
1630392820000|2021-08-31 06:53:40|86003.4|85953.4|86006.2|85956.2|86007.3|85970.1|85993.5|85953|26
1630392830000|2021-08-31 06:53:50|86006|85956|86004.3|85954.3|86007|85957|86003.7|85953.7|38
1630392840000|2021-08-31 06:54:00|86004.2|85954.2|86010.5|85960.5|86010.9|85967.1|85991.8|85954.2|53
1630392850000|2021-08-31 06:54:10|86010.3|85960.3|86013.4|85963.4|86014.6|85976.2|86000.5|85960.3|49
1630392860000|2021-08-31 06:54:20|86013.6|85963.6|86017.9|85967.9|86018|85968|86013.5|85963.5|34
1630392870000|2021-08-31 06:54:30|86018|85968|86017.2|85967.2|86022.5|85972.5|86016.2|85966.2|56
1630392880000|2021-08-31 06:54:40|86017.1|85967.1|86018.1|85968.1|86018.1|85968.1|86016|85966|37
1630392890000|2021-08-31 06:54:50|86017.8|85967.8|86022.3|85972.3|86022.8|85982.4|86007.1|85967.5|47
1630392900000|2021-08-31 06:55:00|86021.2|85971.2|86020.5|85970.5|86025.6|85975.6|86020.5|85970.5|63
1630392910000|2021-08-31 06:55:10|86020.6|85970.6|86023|85973|86023.9|85973.9|86019.8|85969.8|42
1630392920000|2021-08-31 06:55:20|86022.6|85972.6|86019.1|85969.1|86023.2|85983.1|86008.1|85968.4|46
1630392930000|2021-08-31 06:55:30|86020.3|85970.3|86019|85969|86020.5|85970.5|86018.9|85968.9|46
1630392940000|2021-08-31 06:55:40|86018.7|85968.7|86017.2|85967.2|86019|85969|86016.6|85966.6|27
1630392950000|2021-08-31 06:55:50|86017.6|85967.6|85996.4|85971.4|86019.9|85977.5|85995.5|85959.6|44
1630392960000|2021-08-31 06:56:00|85996.5|85971.5|85987.5|85962.5|86008|85974.4|85987.5|85945.1|48
1630392970000|2021-08-31 06:56:10|85987.7|85962.7|85994.3|85969.3|85994.9|85969.9|85987.2|85962.2|34
1630392980000|2021-08-31 06:56:20|85994.9|85969.9|85997.7|85972.7|85998|85973|85992.9|85967.9|47
1630392990000|2021-08-31 06:56:30|85997.6|85972.6|85997.1|85972.1|86008.7|85974|85994.6|85957.1|42
1630393000000|2021-08-31 06:56:40|85996.2|85971.2|85996.8|85971.8|85998.8|85973.8|85996.2|85971.2|28
1630393010000|2021-08-31 06:56:50|85996.5|85971.5|85992.8|85967.8|86008.5|85972.2|85992.3|85955.1|36
1630393020000|2021-08-31 06:57:00|85991.7|85966.7|85984.3|85959.3|85992.9|85967.9|85984.3|85959.3|56
1630393030000|2021-08-31 06:57:10|85984.5|85959.5|85975.7|85950.7|85993.7|85959.8|85975.7|85942.5|40
1630393040000|2021-08-31 06:57:20|85976|85951|85979.3|85954.3|85979.3|85954.3|85974.8|85949.8|40
1630393050000|2021-08-31 06:57:30|85980.6|85955.6|85980.2|85955.2|85980.6|85955.6|85978.2|85953.2|33
1630393060000|2021-08-31 06:57:40|85980.6|85955.6|85975.3|85950.3|85980.8|85955.8|85974|85949|37
1630393070000|2021-08-31 06:57:50|85975|85950|85975.6|85950.6|85975.8|85950.8|85974.4|85949.4|44
1630393080000|2021-08-31 06:58:00|85975.9|85950.9|85974.9|85949.9|85976.7|85951.7|85974.7|85949.7|34
1630393090000|2021-08-31 06:58:10|85974.8|85949.8|85974.4|85949.4|85975.9|85950.9|85973.7|85948.7|58
1630393100000|2021-08-31 06:58:20|85974.9|85949.9|85982.1|85957.1|85993.9|85957.1|85974.1|85943.9|67
1630393110000|2021-08-31 06:58:30|85981.9|85956.9|85979.2|85954.2|85983.4|85958.4|85978.1|85953.1|56
1630393120000|2021-08-31 06:58:40|85978.9|85953.9|85992.4|85942.4|85992.6|85955|85975.2|85940.1|66
1630393130000|2021-08-31 06:58:50|85992.7|85942.7|85989.2|85939.2|85993.3|85952.3|85975.9|85937.8|41
1630393140000|2021-08-31 06:59:00|85988.5|85938.5|85988.2|85938.2|85989.1|85939.1|85987.4|85937.4|37
1630393150000|2021-08-31 06:59:10|85988.3|85938.3|85989.3|85939.3|85989.3|85939.3|85987|85937|28
1630393160000|2021-08-31 06:59:20|85988.9|85938.9|85988.5|85938.5|85989.3|85939.3|85987.5|85937.5|37
1630393170000|2021-08-31 06:59:30|85988.4|85938.4|85986.6|85936.6|85988.8|85938.8|85986.1|85936.1|43
1630393180000|2021-08-31 06:59:40|85985.5|85935.5|85972.8|85947.8|85988.1|85950.4|85971.3|85935.5|52
1630393190000|2021-08-31 06:59:50|85972.3|85947.3|85971.2|85946.2|85985.8|85949.8|85971.2|85933.6|42
1630393200000|2021-08-31 07:00:00|85971.4|85946.4|85965.3|85915.3|85985.2|85946.4|85954.3|85914.8|67
1630393210000|2021-08-31 07:00:10|85953.3|85928.3|85962.5|85912.5|85974.5|85936.4|85949.3|85911.3|60
1630393220000|2021-08-31 07:00:20|85964.6|85914.6|85965.6|85915.6|85966.3|85929|85952.6|85914.3|41
1630393230000|2021-08-31 07:00:30|85965.3|85915.3|85960|85935|85972.3|85935.6|85960|85915.3|51
1630393240000|2021-08-31 07:00:40|85960.1|85935.1|85957.3|85932.3|85971.7|85936.7|85957|85920.8|47
1630393250000|2021-08-31 07:00:50|85957|85932|85953|85928|85969.9|85932|85953|85915.8|42
1630393260000|2021-08-31 07:01:00|85953.5|85928.5|85972.1|85922.1|85972.2|85928.7|85952.6|85917.4|60
1630393270000|2021-08-31 07:01:10|85971.7|85921.7|85976.1|85926.1|85976.9|85926.9|85971.7|85921.7|44
1630393280000|2021-08-31 07:01:20|85975.9|85925.9|85965.3|85915.3|85976.1|85937.5|85957.6|85915|58
1630393290000|2021-08-31 07:01:30|85965.2|85915.2|85966.9|85916.9|85967.7|85917.7|85964.4|85914.4|51
1630393300000|2021-08-31 07:01:40|85967|85917|85967.6|85917.6|85968.4|85918.4|85966.2|85916.2|37
1630393310000|2021-08-31 07:01:50|85967.3|85917.3|85967.7|85917.7|85969.3|85919.3|85967.3|85917.3|39
1630393320000|2021-08-31 07:02:00|85967.3|85917.3|85964.9|85914.9|85967.3|85917.3|85963.3|85913.3|42
1630393330000|2021-08-31 07:02:10|85964.8|85914.8|85965.4|85915.4|85965.5|85915.5|85963.1|85913.1|39
1630393340000|2021-08-31 07:02:20|85965.6|85915.6|85964.8|85914.8|85966.1|85916.1|85964.7|85914.7|22
1630393350000|2021-08-31 07:02:30|85963.5|85913.5|85944.1|85919.1|85963.5|85926.1|85943.6|85906.8|58
1630393360000|2021-08-31 07:02:40|85943.1|85918.1|85952.9|85902.9|85954.5|85919.1|85936.3|85902.6|50
1630393370000|2021-08-31 07:02:50|85952.3|85902.3|85939.5|85914.5|85952.3|85915.6|85936.1|85902.3|48
1630393380000|2021-08-31 07:03:00|85938.4|85913.4|85953.5|85903.5|85953.9|85915.8|85937.6|85901.8|36
1630393390000|2021-08-31 07:03:10|85954|85904|85953.4|85903.4|85954|85920.2|85937.9|85902.6|42
1630393400000|2021-08-31 07:03:20|85953.5|85903.5|85937.4|85887.4|85953.6|85918|85929.6|85887.4|37
1630393410000|2021-08-31 07:03:30|85937.8|85887.8|85937.9|85887.9|85939.1|85889.1|85936.7|85886.7|42
1630393420000|2021-08-31 07:03:40|85938|85888|85937.4|85887.4|85938.5|85888.5|85935.4|85885.4|47
1630393430000|2021-08-31 07:03:50|85937.3|85887.3|85927.2|85902.2|85941.6|85902.2|85924.5|85887.3|49
1630393440000|2021-08-31 07:04:00|85927.7|85902.7|85934.7|85909.7|85943.2|85909.7|85926.3|85888.7|56
1630393450000|2021-08-31 07:04:10|85945.4|85895.4|85945|85895|85945.8|85895.8|85943.6|85893.6|27
1630393460000|2021-08-31 07:04:20|85945.1|85895.1|85944.2|85894.2|85947.6|85909.9|85930.4|85892.9|49
1630393470000|2021-08-31 07:04:30|85941.9|85891.9|85937|85887|85942.9|85892.9|85937|85887|43
1630393480000|2021-08-31 07:04:40|85935.1|85885.1|85930.4|85880.4|85936.9|85894.2|85919.2|85879.7|45
1630393490000|2021-08-31 07:04:50|85930|85880|85920.9|85870.9|85930|85887.5|85909.7|85870.9|52
1630393500000|2021-08-31 07:05:00|85921.3|85871.3|85921.1|85871.1|85921.3|85871.3|85919.1|85869.1|45
1630393510000|2021-08-31 07:05:10|85921.5|85871.5|85922.3|85872.3|85924.3|85874.3|85919.5|85869.5|47
1630393520000|2021-08-31 07:05:20|85922.1|85872.1|85911.9|85886.9|85923.7|85887.1|85909.9|85871.2|49
1630393530000|2021-08-31 07:05:30|85911.7|85886.7|85926.5|85876.5|85926.6|85889.9|85911.5|85874.2|45
1630393540000|2021-08-31 07:05:40|85926.1|85876.1|85926.1|85876.1|85926.4|85876.4|85924.4|85874.4|43
1630393550000|2021-08-31 07:05:50|85926.9|85876.9|85914|85889|85926.9|85889.1|85913.2|85872.4|42
1630393560000|2021-08-31 07:06:00|85914.3|85889.3|85920.1|85895.1|85924.1|85899.1|85913.2|85888.2|56
1630393570000|2021-08-31 07:06:10|85919.1|85894.1|85925.5|85900.5|85938.8|85901.9|85918.5|85887.1|53
1630393580000|2021-08-31 07:06:20|85925.4|85900.4|85933.2|85883.2|85940.5|85902.9|85920.1|85883.2|54
1630393590000|2021-08-31 07:06:30|85933.9|85883.9|85914.1|85889.1|85933.9|85891.4|85914.1|85877.5|41
1630393600000|2021-08-31 07:06:40|85927|85877|85903.9|85878.9|85927.3|85890.8|85903.9|85876.3|58
1630393610000|2021-08-31 07:06:50|85904.2|85879.2|85902.4|85877.4|85913.6|85879.4|85899.6|85861.8|51
1630393620000|2021-08-31 07:07:00|85902.9|85877.9|85922.5|85872.5|85923.4|85886.3|85901.4|85868|51
1630393630000|2021-08-31 07:07:10|85921.7|85871.7|85920.5|85870.5|85922.7|85872.7|85919.6|85869.6|43
1630393640000|2021-08-31 07:07:20|85921.2|85871.2|85899.2|85849.2|85921.2|85881.9|85892.4|85848.9|45
1630393650000|2021-08-31 07:07:30|85899.3|85849.3|85896.4|85846.4|85899.6|85849.6|85894.8|85844.8|38
1630393660000|2021-08-31 07:07:40|85895.8|85845.8|85895.7|85845.7|85898.2|85848.2|85895.7|85845.7|42
1630393670000|2021-08-31 07:07:50|85895.5|85845.5|85900.5|85850.5|85901.1|85851.1|85894.6|85844.6|53
1630393680000|2021-08-31 07:08:00|85900.1|85850.1|85894.5|85844.5|85900.2|85857.3|85879.8|85836.8|60
1630393690000|2021-08-31 07:08:10|85895.2|85845.2|85881.3|85856.3|85896|85857.6|85880.6|85842.3|55
1630393700000|2021-08-31 07:08:20|85881.5|85856.5|85900.2|85850.2|85900.9|85863.2|85880.9|85847.8|43
1630393710000|2021-08-31 07:08:30|85900.8|85850.8|85901.4|85851.4|85901.7|85863.8|85887.5|85849.1|38
1630393720000|2021-08-31 07:08:40|85901.2|85851.2|85890.6|85865.6|85903.4|85865.9|85888.5|85848.3|42
1630393730000|2021-08-31 07:08:50|85890.2|85865.2|85901.7|85851.7|85902.9|85865.2|85889.5|85851|26
1630393740000|2021-08-31 07:09:00|85902.2|85852.2|85888.9|85863.9|85903.3|85865.8|85888.7|85852.2|31
1630393750000|2021-08-31 07:09:10|85889.4|85864.4|85888.8|85863.8|85903.4|85866.8|85888.8|85853.4|37
1630393760000|2021-08-31 07:09:20|85889|85864|85884.2|85859.2|85899.6|85864.5|85884.2|85848.1|37
1630393770000|2021-08-31 07:09:30|85896.6|85846.6|85881.3|85856.3|85896.6|85858.6|85881.3|85845.9|54
1630393780000|2021-08-31 07:09:40|85881.1|85856.1|85882.2|85857.2|85884.9|85859.9|85881|85856|35
1630393790000|2021-08-31 07:09:50|85882.1|85857.1|85883.8|85858.8|85884.9|85859.9|85881.7|85856.7|20
1630393800000|2021-08-31 07:10:00|85883.3|85858.3|85879.8|85854.8|85894.5|85858.9|85879|85841.2|48
1630393810000|2021-08-31 07:10:10|85880.1|85855.1|85884.7|85859.7|85884.7|85859.7|85879.3|85854.3|50
1630393820000|2021-08-31 07:10:20|85883.2|85858.2|85884.3|85859.3|85886.1|85861.1|85881.8|85856.8|35
1630393830000|2021-08-31 07:10:30|85883.9|85858.9|85879|85854|85884.7|85859.7|85878.9|85853.9|39
1630393840000|2021-08-31 07:10:40|85878.4|85853.4|85883.7|85858.7|85885.1|85860.1|85878.4|85853.4|48
1630393850000|2021-08-31 07:10:50|85883.4|85858.4|85885.8|85860.8|85886.4|85861.4|85883.4|85858.4|45
1630393860000|2021-08-31 07:11:00|85884.8|85859.8|85892.5|85867.5|85892.6|85867.6|85884.4|85859.4|47
1630393870000|2021-08-31 07:11:10|85892.9|85867.9|85897.9|85872.9|85898.4|85873.4|85892.9|85867.9|42
1630393880000|2021-08-31 07:11:20|85898|85873|85902.6|85877.6|85913.8|85881.6|85898|85861.5|41
1630393890000|2021-08-31 07:11:30|85902.9|85877.9|85896.5|85871.5|85903.1|85878.1|85896.5|85871.5|38
1630393900000|2021-08-31 07:11:40|85896.2|85871.2|85900.6|85875.6|85902.4|85877.4|85895|85870|51
1630393910000|2021-08-31 07:11:50|85901.1|85876.1|85893.7|85868.7|85901.9|85876.9|85893|85868|47
1630393920000|2021-08-31 07:12:00|85893.4|85868.4|85890.6|85865.6|85894.1|85869.1|85890.4|85865.4|49
1630393930000|2021-08-31 07:12:10|85890.5|85865.5|85890.7|85865.7|85891.8|85866.8|85890.4|85865.4|32
1630393940000|2021-08-31 07:12:20|85890.8|85865.8|85890.4|85865.4|85892.1|85867.1|85890.4|85865.4|29
1630393950000|2021-08-31 07:12:30|85890.3|85865.3|85890.7|85865.7|85890.9|85865.9|85889.6|85864.6|21
1630393960000|2021-08-31 07:12:40|85890.8|85865.8|85889.6|85864.6|85894.1|85869.1|85889|85864|46
1630393970000|2021-08-31 07:12:50|85889.7|85864.7|85891.8|85866.8|85892|85867|85889.4|85864.4|34
1630393980000|2021-08-31 07:13:00|85891.6|85866.6|85888.9|85863.9|85891.6|85866.6|85887.8|85862.8|37
1630393990000|2021-08-31 07:13:10|85888.7|85863.7|85888.5|85863.5|85889.2|85864.2|85888.2|85863.2|32
1630394000000|2021-08-31 07:13:20|85888.8|85863.8|85888.2|85863.2|85888.8|85863.8|85888.2|85863.2|18
1630394010000|2021-08-31 07:13:30|85888.9|85863.9|85894.2|85869.2|85894.8|85869.8|85888.7|85863.7|31
1630394020000|2021-08-31 07:13:40|85895|85870|85894.9|85869.9|85897.3|85872.3|85894.4|85869.4|43
1630394030000|2021-08-31 07:13:50|85894.5|85869.5|85897.2|85872.2|85898.4|85873.4|85893.2|85868.2|45
1630394040000|2021-08-31 07:14:00|85897.6|85872.6|85900.7|85875.7|85901.9|85876.9|85896.3|85871.3|44
1630394050000|2021-08-31 07:14:10|85900.6|85875.6|85893.2|85868.2|85902.4|85877.4|85893.1|85868.1|62
1630394060000|2021-08-31 07:14:20|85892.4|85867.4|85888.1|85863.1|85892.4|85867.4|85887.8|85862.8|43
1630394070000|2021-08-31 07:14:30|85887.9|85862.9|85895.4|85870.4|85896.8|85871.8|85887.1|85862.1|44
1630394080000|2021-08-31 07:14:40|85896|85871|85894.2|85869.2|85896.1|85871.1|85893.9|85868.9|30
1630394090000|2021-08-31 07:14:50|85894.1|85869.1|85892.5|85867.5|85894.7|85869.7|85891.4|85866.4|33
1630394100000|2021-08-31 07:15:00|85892.6|85867.6|85893.2|85868.2|85893.2|85868.2|85892.5|85867.5|16
1630394110000|2021-08-31 07:15:10|85893.3|85868.3|85894.3|85869.3|85898|85873|85893.2|85868.2|42
1630394120000|2021-08-31 07:15:20|85893.6|85868.6|85893.7|85868.7|85894.6|85869.6|85893.3|85868.3|24
1630394130000|2021-08-31 07:15:30|85893.5|85868.5|85893.2|85868.2|85893.7|85868.7|85893.2|85868.2|21
1630394140000|2021-08-31 07:15:40|85893.4|85868.4|85887.8|85862.8|85893.5|85868.5|85882.5|85857.5|50
1630394150000|2021-08-31 07:15:50|85887.7|85862.7|85892.5|85867.5|85892.6|85867.6|85887.1|85862.1|39
1630394160000|2021-08-31 07:16:00|85892.6|85867.6|85887.9|85862.9|85892.9|85867.9|85887.1|85862.1|46
1630394170000|2021-08-31 07:16:10|85887.2|85862.2|85888.3|85863.3|85889|85864|85887.2|85862.2|20
1630394180000|2021-08-31 07:16:20|85887.7|85862.7|85887.5|85862.5|85888.7|85863.7|85884.3|85859.3|39
1630394190000|2021-08-31 07:16:30|85887|85862|85888.6|85863.6|85890.2|85865.2|85886.4|85861.4|41
1630394200000|2021-08-31 07:16:40|85888.4|85863.4|85890|85865|85891.8|85866.8|85888.3|85863.3|28
1630394210000|2021-08-31 07:16:50|85889.7|85864.7|85887.2|85862.2|85892.1|85867.1|85886.7|85861.7|37
1630394220000|2021-08-31 07:17:00|85888.1|85863.1|85888.2|85863.2|85888.8|85863.8|85886.6|85861.6|33
1630394230000|2021-08-31 07:17:10|85887.9|85862.9|85892.1|85867.1|85904.5|85867.4|85887.9|85853.7|32
1630394240000|2021-08-31 07:17:20|85891.6|85866.6|85895.5|85870.5|85897.1|85872.1|85891.3|85866.3|27
1630394250000|2021-08-31 07:17:30|85895.8|85870.8|85892.9|85867.9|85895.8|85870.8|85891.2|85866.2|46
1630394260000|2021-08-31 07:17:40|85892.8|85867.8|85893.5|85868.5|85896.5|85871.5|85892.8|85867.8|32
1630394270000|2021-08-31 07:17:50|85892.9|85867.9|85893.9|85868.9|85895|85870|85892.9|85867.9|31
1630394280000|2021-08-31 07:18:00|85888.1|85863.1|85887.6|85862.6|85890.1|85865.1|85886.8|85861.8|52
1630394290000|2021-08-31 07:18:10|85887.4|85862.4|85889.5|85864.5|85889.7|85864.7|85887.3|85862.3|32
1630394300000|2021-08-31 07:18:20|85888.5|85863.5|85889.6|85864.6|85891.1|85866.1|85885.2|85860.2|44
1630394310000|2021-08-31 07:18:30|85889.7|85864.7|85887.9|85862.9|85891.2|85866.2|85887.4|85862.4|41
1630394320000|2021-08-31 07:18:40|85887.7|85862.7|85902|85877|85902|85877|85887.6|85862.6|43
1630394330000|2021-08-31 07:18:50|85902.6|85877.6|85904.4|85879.4|85905.8|85880.8|85899.7|85874.7|42
1630394340000|2021-08-31 07:19:00|85904.6|85879.6|85906.1|85881.1|85909.4|85884.4|85903.6|85878.6|47
1630394350000|2021-08-31 07:19:10|85906.8|85881.8|85904.9|85879.9|85906.8|85881.8|85903.1|85878.1|40
1630394360000|2021-08-31 07:19:20|85905|85880|85903.5|85878.5|85905|85880|85903|85878|32
1630394370000|2021-08-31 07:19:30|85903.7|85878.7|85905.6|85880.6|85905.6|85880.6|85903.4|85878.4|23
1630394380000|2021-08-31 07:19:40|85906|85881|85907.8|85882.8|85907.9|85882.9|85905.4|85880.4|17
1630394390000|2021-08-31 07:19:50|85906.5|85881.5|85905.2|85880.2|85907.6|85882.6|85904.8|85879.8|26
1630394400000|2021-08-31 07:20:00|85905.6|85880.6|85909.1|85884.1|85910.8|85885.8|85903.3|85878.3|35
1630394410000|2021-08-31 07:20:10|85908.9|85883.9|85907.7|85882.7|85909.9|85884.9|85906.9|85881.9|31
1630394420000|2021-08-31 07:20:20|85907.1|85882.1|85903.7|85878.7|85908.2|85883.2|85903.3|85878.3|39
1630394430000|2021-08-31 07:20:30|85903.6|85878.6|85902.8|85877.8|85904.1|85879.1|85901.6|85876.6|34
1630394440000|2021-08-31 07:20:40|85902.4|85877.4|85901.1|85876.1|85903.5|85878.5|85900.6|85875.6|38
1630394450000|2021-08-31 07:20:50|85901.3|85876.3|85898.8|85873.8|85901.3|85876.3|85897.4|85872.4|35
1630394460000|2021-08-31 07:21:00|85899.1|85874.1|85899.2|85874.2|85899.2|85874.2|85898.4|85873.4|26
1630394470000|2021-08-31 07:21:10|85900.4|85875.4|85902.1|85877.1|85904.9|85879.9|85900.1|85875.1|35
1630394480000|2021-08-31 07:21:20|85903.3|85878.3|85903|85878|85903.3|85878.3|85901.7|85876.7|32
1630394490000|2021-08-31 07:21:30|85902.9|85877.9|85909.8|85884.8|85923.8|85885.7|85902.9|85873.8|43
1630394500000|2021-08-31 07:21:40|85910.1|85885.1|85908.3|85883.3|85911.5|85886.5|85906.1|85881.1|27
1630394510000|2021-08-31 07:21:50|85908.8|85883.8|85914.5|85889.5|85914.5|85889.5|85907.5|85882.5|32
1630394520000|2021-08-31 07:22:00|85913.7|85888.7|85913.1|85888.1|85915.3|85890.3|85910.9|85885.9|35
1630394530000|2021-08-31 07:22:10|85912.2|85887.2|85912.3|85887.3|85914.5|85889.5|85912.2|85887.2|27
1630394540000|2021-08-31 07:22:20|85912.1|85887.1|85911.3|85886.3|85912.1|85887.1|85909.9|85884.9|30
1630394550000|2021-08-31 07:22:30|85911.2|85886.2|85912.6|85887.6|85913.4|85888.4|85911.2|85886.2|31
1630394560000|2021-08-31 07:22:40|85912.4|85887.4|85912.1|85887.1|85912.4|85887.4|85911.5|85886.5|26
1630394570000|2021-08-31 07:22:50|85912.2|85887.2|85922.7|85897.7|85923.8|85898.8|85912.2|85887.2|30
1630394580000|2021-08-31 07:23:00|85923|85898|85923.7|85898.7|85923.9|85898.9|85920.1|85895.1|34
1630394590000|2021-08-31 07:23:10|85924|85899|85924.3|85899.3|85925.1|85900.1|85923.5|85898.5|27
1630394600000|2021-08-31 07:23:20|85924.4|85899.4|85923.1|85898.1|85924.9|85899.9|85922.9|85897.9|17
1630394610000|2021-08-31 07:23:30|85923.3|85898.3|85923.7|85898.7|85923.7|85898.7|85922.9|85897.9|25
1630394620000|2021-08-31 07:23:40|85923.5|85898.5|85920.5|85895.5|85924.6|85899.6|85919.6|85894.6|20
1630394630000|2021-08-31 07:23:50|85920.4|85895.4|85924.3|85899.3|85925.3|85900.3|85920.4|85895.4|45
1630394640000|2021-08-31 07:24:00|85924.5|85899.5|85930|85905|85930|85905|85924|85899|40
1630394650000|2021-08-31 07:24:10|85929.7|85904.7|85930.4|85905.4|85930.9|85905.9|85929.7|85904.7|19
1630394660000|2021-08-31 07:24:20|85930.8|85905.8|85936.4|85911.4|85936.4|85911.4|85928.8|85903.8|41
1630394670000|2021-08-31 07:24:30|85936|85911|85935.5|85910.5|85938.1|85913.1|85934.7|85909.7|39
1630394680000|2021-08-31 07:24:40|85933.2|85908.2|85935.6|85910.6|85935.9|85910.9|85931.3|85906.3|36
1630394690000|2021-08-31 07:24:50|85936.3|85911.3|85933|85908|85936.3|85911.3|85932.6|85907.6|30
1630394700000|2021-08-31 07:25:00|85932.8|85907.8|85932.2|85907.2|85932.8|85907.8|85929.7|85904.7|39
1630394710000|2021-08-31 07:25:10|85932.1|85907.1|85935.2|85910.2|85938.8|85913.8|85932.1|85907.1|46
1630394720000|2021-08-31 07:25:20|85935.4|85910.4|85935.5|85910.5|85935.7|85910.7|85933.6|85908.6|28
1630394730000|2021-08-31 07:25:30|85935.7|85910.7|85930.3|85905.3|85935.7|85910.7|85928.1|85903.1|36
1630394740000|2021-08-31 07:25:40|85930.5|85905.5|85926.1|85901.1|85930.5|85905.5|85925.5|85900.5|44
1630394750000|2021-08-31 07:25:50|85925.5|85900.5|85924.4|85899.4|85925.8|85900.8|85923.7|85898.7|33
1630394760000|2021-08-31 07:26:00|85924.1|85899.1|85928.2|85903.2|85932.6|85907.6|85924|85899|43
1630394770000|2021-08-31 07:26:10|85928.8|85903.8|85928.6|85903.6|85929.2|85904.2|85928|85903|29
1630394780000|2021-08-31 07:26:20|85928.8|85903.8|85934.9|85909.9|85935.2|85910.2|85928.3|85903.3|43
1630394790000|2021-08-31 07:26:30|85935.1|85910.1|85938.1|85913.1|85940.3|85915.3|85934.5|85909.5|48
1630394800000|2021-08-31 07:26:40|85939|85914|85935.9|85910.9|85940.1|85915.1|85933.7|85908.7|37
1630394810000|2021-08-31 07:26:50|85936.9|85911.9|85934.3|85909.3|85936.9|85911.9|85932.6|85907.6|37
1630394820000|2021-08-31 07:27:00|85934|85909|85933.6|85908.6|85936.7|85911.7|85932.1|85907.1|41
1630394830000|2021-08-31 07:27:10|85934.1|85909.1|85933.7|85908.7|85935|85910|85932.4|85907.4|37
1630394840000|2021-08-31 07:27:20|85933|85908|85924.9|85899.9|85933.4|85908.4|85924.8|85899.8|46
1630394850000|2021-08-31 07:27:30|85924.7|85899.7|85924.7|85899.7|85926.5|85901.5|85923.5|85898.5|41
1630394860000|2021-08-31 07:27:40|85924.6|85899.6|85926.5|85901.5|85926.5|85901.5|85922.5|85897.5|42
1630394870000|2021-08-31 07:27:50|85925.8|85900.8|85926.1|85901.1|85927|85902|85924.3|85899.3|33
1630394880000|2021-08-31 07:28:00|85925.8|85900.8|85929.4|85904.4|85929.6|85904.6|85925.6|85900.6|38
1630394890000|2021-08-31 07:28:10|85929.5|85904.5|85926.9|85901.9|85930.6|85905.6|85926.5|85901.5|25
1630394900000|2021-08-31 07:28:20|85926.8|85901.8|85928.4|85903.4|85930.2|85905.2|85925.9|85900.9|46
1630394910000|2021-08-31 07:28:30|85928.3|85903.3|85926.6|85901.6|85929.3|85904.3|85925.5|85900.5|40
1630394920000|2021-08-31 07:28:40|85926.8|85901.8|85929.7|85904.7|85930.8|85905.8|85926.5|85901.5|38
1630394930000|2021-08-31 07:28:50|85929.3|85904.3|85935.3|85910.3|85937.2|85912.2|85927.9|85902.9|46
1630394940000|2021-08-31 07:29:00|85935.2|85910.2|85943|85918|85943.3|85918.3|85934.5|85909.5|48
1630394950000|2021-08-31 07:29:10|85943.2|85918.2|85941.1|85916.1|85943.3|85918.3|85939.4|85914.4|43
1630394960000|2021-08-31 07:29:20|85940.9|85915.9|85940.2|85915.2|85941.7|85916.7|85938.6|85913.6|38
1630394970000|2021-08-31 07:29:30|85940.5|85915.5|85930|85905|85940.9|85915.9|85927.9|85902.9|36
1630394980000|2021-08-31 07:29:40|85929.7|85904.7|85933.9|85908.9|85933.9|85908.9|85929.2|85904.2|33
1630394990000|2021-08-31 07:29:50|85933.3|85908.3|85933.7|85908.7|85934.9|85909.9|85932.3|85907.3|26
1630395000000|2021-08-31 07:30:00|85933.5|85908.5|85934.1|85909.1|85938.8|85913.8|85933.4|85908.4|40
1630395010000|2021-08-31 07:30:10|85933.9|85908.9|85930.6|85905.6|85934.2|85909.2|85930.4|85905.4|33
1630395020000|2021-08-31 07:30:20|85930.7|85905.7|85931.2|85906.2|85932.2|85907.2|85929.7|85904.7|27
1630395030000|2021-08-31 07:30:30|85932.2|85907.2|85922.7|85897.7|85932.4|85907.4|85922.5|85897.5|46
1630395040000|2021-08-31 07:30:40|85922.8|85897.8|85919.4|85894.4|85923|85898|85917.8|85892.8|42
1630395050000|2021-08-31 07:30:50|85919.5|85894.5|85931.2|85881.2|85931.3|85894.5|85918.1|85879.8|33
1630395060000|2021-08-31 07:31:00|85930.8|85880.8|85922.2|85897.2|85931|85898.6|85920.1|85880.2|36
1630395070000|2021-08-31 07:31:10|85922.6|85897.6|85934.8|85884.8|85935.5|85897.8|85921.8|85884.4|26
1630395080000|2021-08-31 07:31:20|85934.5|85884.5|85917|85892|85934.8|85896.3|85916.6|85884.4|39
1630395090000|2021-08-31 07:31:30|85917.2|85892.2|85920|85895|85920.7|85895.7|85916.7|85891.7|34
1630395100000|2021-08-31 07:31:40|85920.2|85895.2|85918.2|85893.2|85922.6|85897.6|85918.2|85893.2|40
1630395110000|2021-08-31 07:31:50|85919.4|85894.4|85913.4|85888.4|85919.4|85894.4|85912.6|85887.6|37
1630395120000|2021-08-31 07:32:00|85915.3|85890.3|85919.8|85894.8|85920.8|85895.8|85915.3|85890.3|45
1630395130000|2021-08-31 07:32:10|85919.9|85894.9|85922.9|85897.9|85922.9|85897.9|85919.9|85894.9|32
1630395140000|2021-08-31 07:32:20|85923.2|85898.2|85920.1|85895.1|85925.1|85900.1|85920.1|85895.1|45
1630395150000|2021-08-31 07:32:30|85919.7|85894.7|85921|85896|85921.8|85896.8|85919.7|85894.7|15
1630395160000|2021-08-31 07:32:40|85921.2|85896.2|85922.9|85897.9|85923.6|85898.6|85921.2|85896.2|32
1630395170000|2021-08-31 07:32:50|85923|85898|85919.6|85894.6|85923|85898|85919.2|85894.2|40
1630395180000|2021-08-31 07:33:00|85919.4|85894.4|85914.3|85889.3|85920.9|85895.9|85914.3|85889.3|34
1630395190000|2021-08-31 07:33:10|85927.6|85877.6|85915.5|85890.5|85931|85890.8|85912.7|85876.8|50
1630395200000|2021-08-31 07:33:20|85914.5|85889.5|85914.2|85889.2|85914.8|85889.8|85913.7|85888.7|33
1630395210000|2021-08-31 07:33:30|85914.1|85889.1|85908.4|85883.4|85914.5|85889.5|85907.4|85882.4|33
1630395220000|2021-08-31 07:33:40|85908|85883|85909.4|85884.4|85909.6|85884.6|85907|85882|32
1630395230000|2021-08-31 07:33:50|85909.3|85884.3|85909.4|85884.4|85909.7|85884.7|85908.3|85883.3|24
1630395240000|2021-08-31 07:34:00|85909.6|85884.6|85917|85892|85919|85894|85909.6|85884.6|29
1630395250000|2021-08-31 07:34:10|85917.1|85892.1|85925.6|85900.6|85935|85900.6|85917.1|85885|42
1630395260000|2021-08-31 07:34:20|85925.1|85900.1|85925.3|85900.3|85926.9|85901.9|85923.2|85898.2|45
1630395270000|2021-08-31 07:34:30|85925.5|85900.5|85930.3|85905.3|85931.8|85906.8|85925|85900|45
1630395280000|2021-08-31 07:34:40|85930.8|85905.8|85931.6|85906.6|85932.7|85907.7|85930.5|85905.5|32
1630395290000|2021-08-31 07:34:50|85931.2|85906.2|85930.8|85905.8|85932.8|85907.8|85928.8|85903.8|29
1630395300000|2021-08-31 07:35:00|85930.6|85905.6|85931.6|85906.6|85932.7|85907.7|85930.1|85905.1|30
1630395310000|2021-08-31 07:35:10|85931.8|85906.8|85933.4|85908.4|85933.4|85908.4|85930.9|85905.9|37
1630395320000|2021-08-31 07:35:20|85933.5|85908.5|85930.3|85905.3|85934.1|85909.1|85928.2|85903.2|41
1630395330000|2021-08-31 07:35:30|85930.9|85905.9|85929.1|85904.1|85931.4|85906.4|85929.1|85904.1|37
1630395340000|2021-08-31 07:35:40|85929.4|85904.4|85926.5|85901.5|85942.1|85905.5|85925.2|85890.9|41
1630395350000|2021-08-31 07:35:50|85926.1|85901.1|85925.8|85900.8|85926.2|85901.2|85924.8|85899.8|32
1630395360000|2021-08-31 07:36:00|85925.1|85900.1|85923.8|85898.8|85926.6|85901.6|85921|85896|45
1630395370000|2021-08-31 07:36:10|85924|85899|85927.1|85902.1|85928.8|85903.8|85923.6|85898.6|44
1630395380000|2021-08-31 07:36:20|85927.3|85902.3|85930.7|85905.7|85931.1|85906.1|85926.2|85901.2|35
1630395390000|2021-08-31 07:36:30|85930.9|85905.9|85932.7|85907.7|85946.7|85909.5|85930.2|85895.6|35
1630395400000|2021-08-31 07:36:40|85932.5|85907.5|85935.2|85910.2|85949.9|85911.7|85930.6|85898.4|38
1630395410000|2021-08-31 07:36:50|85934.3|85909.3|85928.1|85903.1|85935.8|85910.8|85927.1|85902.1|40
1630395420000|2021-08-31 07:37:00|85927.7|85902.7|85927.4|85902.4|85928|85903|85926.5|85901.5|40
1630395430000|2021-08-31 07:37:10|85926.9|85901.9|85927.2|85902.2|85928.7|85903.7|85926.4|85901.4|32
1630395440000|2021-08-31 07:37:20|85927|85902|85926.5|85901.5|85930.4|85905.4|85922.8|85897.8|47
1630395450000|2021-08-31 07:37:30|85926.6|85901.6|85926.3|85901.3|85927.4|85902.4|85925.5|85900.5|33
1630395460000|2021-08-31 07:37:40|85926|85901|85925.5|85900.5|85926.5|85901.5|85924.5|85899.5|36
1630395470000|2021-08-31 07:37:50|85925.8|85900.8|85925.8|85900.8|85926.6|85901.6|85925|85900|29
1630395480000|2021-08-31 07:38:00|85926|85901|85932.2|85907.2|85932.2|85907.2|85926|85901|50
1630395490000|2021-08-31 07:38:10|85932.4|85907.4|85930.5|85905.5|85932.8|85907.8|85929.9|85904.9|42
1630395500000|2021-08-31 07:38:20|85930.6|85905.6|85934.2|85909.2|85934.3|85909.3|85930.6|85905.6|33
1630395510000|2021-08-31 07:38:30|85934.6|85909.6|85934.8|85909.8|85934.9|85909.9|85934.3|85909.3|31
1630395520000|2021-08-31 07:38:40|85934.4|85909.4|85934.3|85909.3|85934.7|85909.7|85933.4|85908.4|25
1630395530000|2021-08-31 07:38:50|85934.4|85909.4|85937.5|85912.5|85937.9|85912.9|85933.7|85908.7|45
1630395540000|2021-08-31 07:39:00|85937.9|85912.9|85943.7|85918.7|85944.5|85919.5|85937.6|85912.6|39
1630395550000|2021-08-31 07:39:10|85944|85919|85943.9|85918.9|85944.5|85919.5|85943|85918|34
1630395560000|2021-08-31 07:39:20|85943.6|85918.6|85940.5|85915.5|85943.6|85918.6|85935.9|85910.9|53
1630395570000|2021-08-31 07:39:30|85940.7|85915.7|85942.1|85917.1|85942.2|85917.2|85940.4|85915.4|38
1630395580000|2021-08-31 07:39:40|85942.2|85917.2|85969.4|85919.4|85969.4|85919.4|85941.1|85904.6|48
1630395590000|2021-08-31 07:39:50|85970.3|85920.3|85970.7|85920.7|85971.2|85930.8|85954.8|85917.6|37
1630395600000|2021-08-31 07:40:00|85970|85920|85980|85930|85982.6|85932.6|85968.9|85918.9|54
1630395610000|2021-08-31 07:40:10|85980.7|85930.7|85982.1|85932.1|85983.3|85933.3|85980.3|85930.3|32
1630395620000|2021-08-31 07:40:20|85981.6|85931.6|85984.1|85934.1|85985.4|85946.6|85964|85926.7|56
1630395630000|2021-08-31 07:40:30|85984|85934|85973.7|85948.7|85984.1|85949.8|85970.6|85933.4|49
1630395640000|2021-08-31 07:40:40|85973.5|85948.5|85973.8|85948.8|85974|85949|85972.1|85947.1|43
1630395650000|2021-08-31 07:40:50|85973.9|85948.9|85987.4|85937.4|85989.8|85952|85973.6|85936.9|33
1630395660000|2021-08-31 07:41:00|85987.3|85937.3|85978.5|85928.5|85987.6|85950.6|85966.7|85928.5|57
1630395670000|2021-08-31 07:41:10|85978.4|85928.4|85964.8|85939.8|85980.2|85943.5|85963.5|85927.8|51
1630395680000|2021-08-31 07:41:20|85964.6|85939.6|85963.7|85938.7|85964.8|85939.8|85962.9|85937.9|47
1630395690000|2021-08-31 07:41:30|85963.6|85938.6|85963.6|85938.6|85964.8|85939.8|85960.3|85935.3|34
1630395700000|2021-08-31 07:41:40|85964|85939|85989|85939|85989.1|85951.2|85963.3|85929.7|49
1630395710000|2021-08-31 07:41:50|85988.8|85938.8|85999.6|85949.6|86000.9|85959.1|85977.4|85938.8|52
1630395720000|2021-08-31 07:42:00|85999|85949|85985|85960|86000.9|85961.5|85981|85945.7|43
1630395730000|2021-08-31 07:42:10|85996.6|85946.6|86002.7|85952.7|86004.9|85963.4|85986.2|85946|38
1630395740000|2021-08-31 07:42:20|86003.9|85953.9|86007|85957|86008.3|85958.3|86001.2|85951.2|53
1630395750000|2021-08-31 07:42:30|86007.3|85957.3|85992.9|85967.9|86007.4|85967.9|85989.2|85952.2|50
1630395760000|2021-08-31 07:42:40|85992.4|85967.4|86005.8|85955.8|86006.3|85968.5|85992|85953.8|36
1630395770000|2021-08-31 07:42:50|86005.7|85955.7|85989.3|85964.3|86006.1|85964.7|85988.8|85952.5|42
1630395780000|2021-08-31 07:43:00|85987.9|85962.9|85998.3|85948.3|86000.4|85965.2|85987.9|85947.1|53
1630395790000|2021-08-31 07:43:10|85998.1|85948.1|86014|85964|86015.4|85965.4|85998.1|85948.1|63
1630395800000|2021-08-31 07:43:20|86014.6|85964.6|86018.3|85968.3|86018.4|85982.1|86005.3|85962.7|47
1630395810000|2021-08-31 07:43:30|86019.7|85969.7|86023|85973|86024.7|85974.7|86018.9|85968.9|44
1630395820000|2021-08-31 07:43:40|86023.7|85973.7|86026.4|85976.4|86027.3|85977.3|86020.3|85970.3|46
1630395830000|2021-08-31 07:43:50|86024.8|85974.8|86025.4|85975.4|86027.1|85977.1|86021.7|85971.7|46
1630395840000|2021-08-31 07:44:00|86026|85976|86025.6|85975.6|86026.4|85976.4|86024.5|85974.5|31
1630395850000|2021-08-31 07:44:10|86025.2|85975.2|86020.3|85995.3|86034.7|85997.6|86018.1|85975.2|57
1630395860000|2021-08-31 07:44:20|86020.4|85995.4|86022.7|85997.7|86024.9|85999.9|86019.7|85994.7|37
1630395870000|2021-08-31 07:44:30|86022.5|85997.5|86024.6|85999.6|86025|86000|86022.4|85997.4|41
1630395880000|2021-08-31 07:44:40|86025|86000|86035.6|86010.6|86056.4|86012.4|86023.7|85992.1|57
1630395890000|2021-08-31 07:44:50|86033.2|86008.2|86033.8|86008.8|86047.6|86009.5|86032.3|85994.7|41
1630395900000|2021-08-31 07:45:00|86046.3|85996.3|86030.6|86005.6|86046.6|86009.1|86028.1|85995.2|41
1630395910000|2021-08-31 07:45:10|86030.9|86005.9|86024.8|85999.8|86043|86005.9|86024.8|85985|43
1630395920000|2021-08-31 07:45:20|86028|86003|85998.8|85973.8|86036|86003|85998.6|85960.7|57
1630395930000|2021-08-31 07:45:30|85998.1|85973.1|85990.5|85965.5|86007.4|85976.5|85988.1|85951.3|56
1630395940000|2021-08-31 07:45:40|85990.4|85965.4|85995|85970|86008.5|85973.4|85990.4|85954.4|46
1630395950000|2021-08-31 07:45:50|85994.5|85969.5|86006.9|85956.9|86008.3|85970.1|85993.8|85956.4|33
1630395960000|2021-08-31 07:46:00|86006.8|85956.8|86002.9|85977.9|86007.6|85977.9|85996.9|85955.5|30
1630395970000|2021-08-31 07:46:10|86003.7|85978.7|85997.1|85972.1|86016.2|85978.7|85995.8|85960.6|36
1630395980000|2021-08-31 07:46:20|85997.8|85972.8|85988.6|85963.6|86009|85972.8|85985.9|85948.3|50
1630395990000|2021-08-31 07:46:30|85989.7|85964.7|85988|85963|85989.9|85964.9|85987|85962|31
1630396000000|2021-08-31 07:46:40|85988.3|85963.3|85991.6|85966.6|85992.1|85967.1|85988.2|85963.2|30
1630396010000|2021-08-31 07:46:50|85991.7|85966.7|86003.2|85953.2|86004.2|85966.7|85991.7|85952.5|25
1630396020000|2021-08-31 07:47:00|86003.3|85953.3|85989.9|85964.9|86003.3|85965.7|85988.9|85952.6|27
1630396030000|2021-08-31 07:47:10|85990|85965|85989.9|85964.9|86004|85966.2|85989.1|85952.4|27
1630396040000|2021-08-31 07:47:20|85989.5|85964.5|85997.6|85972.6|85998.2|85973.2|85989.4|85964.4|26
1630396050000|2021-08-31 07:47:30|85997.7|85972.7|86002.5|85977.5|86011.7|85977.5|85997.4|85961.1|27
1630396060000|2021-08-31 07:47:40|86000.9|85975.9|86004.2|85979.2|86005.5|85980.5|86000.2|85975.2|42
1630396070000|2021-08-31 07:47:50|86004.6|85979.6|86008.9|85983.9|86009.6|85984.6|86004.5|85979.5|55
1630396080000|2021-08-31 07:48:00|86009.5|85984.5|85990.7|85965.7|86013.7|85984.5|85990.7|85963.2|55
1630396090000|2021-08-31 07:48:10|85991.7|85966.7|85987.5|85962.5|85991.7|85966.7|85986.6|85961.6|49
1630396100000|2021-08-31 07:48:20|85988.1|85963.1|85990.6|85965.6|85991.5|85966.5|85986.7|85961.7|40
1630396110000|2021-08-31 07:48:30|85991.2|85966.2|85987.3|85962.3|85998|85968.1|85983.2|85947.1|49
1630396120000|2021-08-31 07:48:40|85988.3|85963.3|86001.9|85976.9|86004.2|85979.2|85988.3|85963.3|57
1630396130000|2021-08-31 07:48:50|86001.5|85976.5|86024|85974|86024|85986.8|85998.1|85960.4|55
1630396140000|2021-08-31 07:49:00|86011.3|85986.3|86024.4|85974.4|86025.2|85986.9|86011.3|85974.1|37
1630396150000|2021-08-31 07:49:10|86024.1|85974.1|86009.2|85984.2|86024.6|85985|86003.8|85966.1|47
1630396160000|2021-08-31 07:49:20|86010.3|85985.3|86012.4|85987.4|86022.8|85987.8|86008.2|85972.1|38
1630396170000|2021-08-31 07:49:30|86006.8|85981.8|86026.7|85976.7|86027.1|85987.5|86006.8|85974.1|50
1630396180000|2021-08-31 07:49:40|86025.9|85975.9|86006.6|85981.6|86028.3|85989.9|86006.4|85969.5|41
1630396190000|2021-08-31 07:49:50|86006.3|85981.3|86011.9|85961.9|86017.5|85982.2|86001.1|85961.9|46
1630396200000|2021-08-31 07:50:00|86011.1|85961.1|86001.7|85951.7|86011.1|85975.6|85987|85950.8|50
1630396210000|2021-08-31 07:50:10|86001|85951|86006.6|85956.6|86006.6|85956.6|86000.9|85950.9|34
1630396220000|2021-08-31 07:50:20|86006.9|85956.9|85989.1|85964.1|86006.9|85970.2|85988.8|85951.5|38
1630396230000|2021-08-31 07:50:30|85989|85964|85990|85965|85990.1|85965.1|85987.1|85962.1|40
1630396240000|2021-08-31 07:50:40|85990.1|85965.1|85990.7|85965.7|85993.4|85968.4|85990|85965|34
1630396250000|2021-08-31 07:50:50|85991.9|85966.9|85994.4|85969.4|85994.4|85969.4|85989.8|85964.8|35
1630396260000|2021-08-31 07:51:00|85994.2|85969.2|85997.3|85972.3|86009.6|85973|85993.1|85958|42
1630396270000|2021-08-31 07:51:10|85997.6|85972.6|85991.6|85966.6|85997.7|85972.7|85991.6|85966.6|40
1630396280000|2021-08-31 07:51:20|86004.7|85954.7|86007.8|85957.8|86010.1|85967.4|85991.9|85953|46
1630396290000|2021-08-31 07:51:30|86007.2|85957.2|86014.3|85964.3|86015.5|85965.5|86006.7|85956.7|44
1630396300000|2021-08-31 07:51:40|86013.7|85963.7|86013.5|85963.5|86014.5|85977.4|86000.9|85961.8|33
1630396310000|2021-08-31 07:51:50|86015|85965|86019.3|85969.3|86020.9|85980.4|86005.4|85964.3|49
1630396320000|2021-08-31 07:52:00|86019.5|85969.5|86006.4|85981.4|86021.2|85981.7|86005.8|85969.4|44
1630396330000|2021-08-31 07:52:10|86006.5|85981.5|86004.6|85979.6|86006.5|85981.5|86004.4|85979.4|31
1630396340000|2021-08-31 07:52:20|86004.5|85979.5|86003.4|85978.4|86004.6|85979.6|86003.1|85978.1|36
1630396350000|2021-08-31 07:52:30|86003.8|85978.8|86015.2|85965.2|86015.7|85979.4|86003.2|85965|32
1630396360000|2021-08-31 07:52:40|86015.3|85965.3|86005|85980|86015.8|85980.1|86002.9|85964.9|26
1630396370000|2021-08-31 07:52:50|86004.8|85979.8|86002.4|85977.4|86005.1|85980.1|86001.5|85976.5|32
1630396380000|2021-08-31 07:53:00|86002.3|85977.3|86001.8|85976.8|86002.3|85977.3|86001.8|85976.8|18
1630396390000|2021-08-31 07:53:10|86002.1|85977.1|86010.4|85960.4|86013|85977.2|85999.8|85959.6|38
1630396400000|2021-08-31 07:53:20|86009.9|85959.9|86007.9|85957.9|86009.9|85959.9|86007.8|85957.8|30
1630396410000|2021-08-31 07:53:30|86005.3|85955.3|86001.2|85951.2|86005.8|85966.7|85982.7|85950.7|48
1630396420000|2021-08-31 07:53:40|86001.3|85951.3|86001.6|85951.6|86002.3|85952.3|86001|85951|36
1630396430000|2021-08-31 07:53:50|86001.8|85951.8|85986|85961|86002|85961.6|85985.7|85948.5|43
1630396440000|2021-08-31 07:54:00|85986.3|85961.3|85984.5|85959.5|85986.5|85961.5|85982.1|85957.1|38
1630396450000|2021-08-31 07:54:10|85984|85959|85985.7|85960.7|85986|85961|85982.8|85957.8|28
1630396460000|2021-08-31 07:54:20|85985|85960|86004.7|85954.7|86006.2|85966.8|85984.8|85948.3|45
1630396470000|2021-08-31 07:54:30|86005.4|85955.4|86006.3|85956.3|86006.6|85969|85992|85955.4|45
1630396480000|2021-08-31 07:54:40|86007.9|85957.9|86007.3|85957.3|86008.4|85958.4|86007.1|85957.1|36
1630396490000|2021-08-31 07:54:50|86007.5|85957.5|86003.3|85953.3|86007.5|85957.5|86002.9|85952.9|32
1630396500000|2021-08-31 07:55:00|86002.7|85952.7|86006.4|85956.4|86007.8|85970.4|85991.7|85952.1|55
1630396510000|2021-08-31 07:55:10|86006.7|85956.7|86009|85959|86009|85970.9|85994.1|85955.6|36
1630396520000|2021-08-31 07:55:20|86009.2|85959.2|86007.6|85957.6|86009.2|85959.2|86007.6|85957.6|23
1630396530000|2021-08-31 07:55:30|86007.7|85957.7|85990.3|85965.3|86007.9|85969.3|85988.7|85957.4|49
1630396540000|2021-08-31 07:55:40|85990.1|85965.1|85976.4|85926.4|85996.3|85965.4|85975.7|85926|52
1630396550000|2021-08-31 07:55:50|85976.5|85926.5|85972.6|85922.6|85976.5|85940.4|85960.3|85922|34
1630396560000|2021-08-31 07:56:00|85973.3|85923.3|85975.2|85925.2|85975.5|85925.5|85972.3|85922.3|37
1630396570000|2021-08-31 07:56:10|85975.1|85925.1|85973.9|85923.9|85975.3|85925.3|85972.7|85922.7|34
1630396580000|2021-08-31 07:56:20|85973.8|85923.8|85961|85936|85973.8|85937.2|85959.9|85923.2|35
1630396590000|2021-08-31 07:56:30|85961.1|85936.1|85959|85934|85961.6|85936.6|85958.9|85933.9|29
1630396600000|2021-08-31 07:56:40|85958.9|85933.9|85970.7|85920.7|85972|85933.9|85958.4|85920.7|28
1630396610000|2021-08-31 07:56:50|85970.8|85920.8|85970.8|85920.8|85971.2|85921.2|85970.5|85920.5|25
1630396620000|2021-08-31 07:57:00|85971|85921|85975.9|85925.9|85976|85926|85971|85921|37
1630396630000|2021-08-31 07:57:10|85976.7|85926.7|85977.9|85927.9|85978.7|85939.2|85963.1|85923.9|53
1630396640000|2021-08-31 07:57:20|85965.6|85940.6|85961.4|85936.4|85965.6|85940.6|85961.3|85936.3|46
1630396650000|2021-08-31 07:57:30|85961.1|85936.1|85956.4|85931.4|85961.2|85936.2|85955|85930|38
1630396660000|2021-08-31 07:57:40|85956.3|85931.3|85956.7|85931.7|85957.1|85932.1|85956.1|85931.1|29
1630396670000|2021-08-31 07:57:50|85956.6|85931.6|85957|85932|85958.6|85933.6|85955.3|85930.3|54
1630396680000|2021-08-31 07:58:00|85958.1|85933.1|85958|85933|85958.2|85933.2|85955.5|85930.5|40
1630396690000|2021-08-31 07:58:10|85958.1|85933.1|85970.3|85920.3|85971.6|85933.4|85957|85920.1|42
1630396700000|2021-08-31 07:58:20|85970.4|85920.4|85964.4|85939.4|85981.2|85941.9|85957.6|85920.2|55
1630396710000|2021-08-31 07:58:30|85965.3|85940.3|85963.5|85938.5|85966.6|85941.6|85962.8|85937.8|30
1630396720000|2021-08-31 07:58:40|85964|85939|85959.5|85934.5|85964|85939|85958.6|85933.6|44
1630396730000|2021-08-31 07:58:50|85959.9|85934.9|85959.2|85934.2|85960.7|85935.7|85958.7|85933.7|32
1630396740000|2021-08-31 07:59:00|85957.5|85932.5|85968|85918|85969.2|85933.6|85951.1|85915.4|47
1630396750000|2021-08-31 07:59:10|85967.4|85917.4|85972.6|85922.6|85974|85934|85957.3|85917.4|42
1630396760000|2021-08-31 07:59:20|85970.8|85920.8|85982.1|85932.1|85982.2|85941.3|85966.3|85920.4|35
1630396770000|2021-08-31 07:59:30|85969.4|85944.4|85965.7|85915.7|85978.9|85944.4|85952|85912.4|62
1630396780000|2021-08-31 07:59:40|85965.6|85915.6|85987|85937|85987.5|85950.1|85965.6|85915.6|37
1630396790000|2021-08-31 07:59:50|85987.1|85937.1|85988|85938|85988.7|85938.7|85986.3|85936.3|42
1630396800000|2021-08-31 08:00:00|85987.9|85937.9|86005|85955|86008.5|85958.5|85987.8|85937.8|65
1630396810000|2021-08-31 08:00:10|86005.3|85955.3|86014.5|85964.5|86016.9|85966.9|86003.5|85953.5|45
1630396820000|2021-08-31 08:00:20|86012.5|85962.5|86021.4|85971.4|86022.8|85975|86000|85961|61
1630396830000|2021-08-31 08:00:30|86021.2|85971.2|86022|85972|86022.2|85972.2|86017.9|85967.9|51
1630396840000|2021-08-31 08:00:40|86022.7|85972.7|86023.6|85973.6|86023.7|85973.7|86020.8|85970.8|49
1630396850000|2021-08-31 08:00:50|86023.5|85973.5|86028|85978|86028.8|85978.8|86022.5|85972.5|47
1630396860000|2021-08-31 08:01:00|86028.1|85978.1|86023.5|85973.5|86028.9|85989.8|86011.3|85973.3|44
1630396870000|2021-08-31 08:01:10|86023.4|85973.4|86011.6|85961.6|86024.1|85974.1|85998|85960.5|54
1630396880000|2021-08-31 08:01:20|86011.8|85961.8|86018.2|85968.2|86018.6|85968.6|86011.6|85961.6|53
1630396890000|2021-08-31 08:01:30|86018.3|85968.3|86017.4|85967.4|86018.3|85981.7|86006.5|85966.9|36
1630396900000|2021-08-31 08:01:40|86017.6|85967.6|86002.7|85977.7|86018.2|85977.7|86001.7|85964|36
1630396910000|2021-08-31 08:01:50|86002.8|85977.8|86001.6|85976.6|86002.8|85977.8|86001.6|85976.6|38
1630396920000|2021-08-31 08:02:00|86001.7|85976.7|85999.1|85974.1|86011.4|85977.2|85997.5|85961.1|43
1630396930000|2021-08-31 08:02:10|85999.2|85974.2|85998.3|85973.3|86000.1|85975.1|85997.9|85972.9|35
1630396940000|2021-08-31 08:02:20|85998|85973|85987.5|85962.5|86007.4|85973|85987.5|85956|52
1630396950000|2021-08-31 08:02:30|85986.1|85961.1|85985.9|85960.9|85999.4|85962.5|85980.6|85946.6|54
1630396960000|2021-08-31 08:02:40|85986|85961|86000.1|85950.1|86001.7|85961.6|85985.2|85949.5|44
1630396970000|2021-08-31 08:02:50|85999.9|85949.9|85999.5|85949.5|86000.2|85961.4|85985.9|85948.3|33
1630396980000|2021-08-31 08:03:00|85999.6|85949.6|85985.3|85960.3|85999.6|85961|85985.2|85947.3|45
1630396990000|2021-08-31 08:03:10|85985.8|85960.8|85988.4|85963.4|86000.3|85964.8|85985.2|85950.3|24
1630397000000|2021-08-31 08:03:20|85988.3|85963.3|85985.7|85960.7|85989.7|85964.7|85985.4|85960.4|33
1630397010000|2021-08-31 08:03:30|85986|85961|85994.4|85944.4|85994.6|85961.5|85981.6|85944|40
1630397020000|2021-08-31 08:03:40|85994.5|85944.5|85981.2|85956.2|85995.3|85956.2|85980.3|85943.4|40
1630397030000|2021-08-31 08:03:50|85980.8|85955.8|85992.9|85942.9|85995.9|85957|85979.4|85942.6|41
1630397040000|2021-08-31 08:04:00|85993.1|85943.1|85989.9|85964.9|85994.2|85968.7|85980.4|85943.1|51
1630397050000|2021-08-31 08:04:10|85989.4|85964.4|85989.3|85964.3|86001.2|85967.1|85986.3|85949.4|43
1630397060000|2021-08-31 08:04:20|85989.4|85964.4|85992.9|85967.9|85993.9|85968.9|85987.4|85962.4|39
1630397070000|2021-08-31 08:04:30|85991.1|85966.1|85991.8|85966.8|85995.1|85970.1|85990.8|85965.8|41
1630397080000|2021-08-31 08:04:40|85991.7|85966.7|86008.8|85958.8|86009.2|85970.9|85991.7|85957.5|35
1630397090000|2021-08-31 08:04:50|86008.3|85958.3|86008.5|85958.5|86009.4|85969.8|85993|85955.1|34
1630397100000|2021-08-31 08:05:00|86009.1|85959.1|86001.3|85976.3|86012.6|85976.3|85997|85958|41
1630397110000|2021-08-31 08:05:10|86001.4|85976.4|86016.8|85966.8|86017.3|85980.6|86000.9|85964.9|43
1630397120000|2021-08-31 08:05:20|86017|85967|85993.9|85968.9|86017.3|85974.5|85993.1|85957.6|42
1630397130000|2021-08-31 08:05:30|85994.4|85969.4|85995.9|85970.9|85995.9|85970.9|85993.2|85968.2|38
1630397140000|2021-08-31 08:05:40|85995.7|85970.7|86015.2|85965.2|86015.2|85971.6|85994.6|85958.1|32
1630397150000|2021-08-31 08:05:50|86013|85963|86007.1|85957.1|86013|85963|86006.9|85956.9|45
1630397160000|2021-08-31 08:06:00|86006.3|85956.3|86006.9|85956.9|86007.3|85957.3|86005.7|85955.7|46
1630397170000|2021-08-31 08:06:10|86007.1|85957.1|86008.4|85958.4|86009.4|85959.4|86005.1|85955.1|45
1630397180000|2021-08-31 08:06:20|86008.6|85958.6|86006.8|85956.8|86009.3|85959.3|86006.8|85956.8|30
1630397190000|2021-08-31 08:06:30|86007.1|85957.1|85987.9|85962.9|86007.1|85964.5|85987.9|85951.5|29
1630397200000|2021-08-31 08:06:40|85987.6|85962.6|85999.9|85949.9|86003.4|85963.1|85987.6|85949.6|45
1630397210000|2021-08-31 08:06:50|85999.8|85949.8|85999.6|85949.6|86000.7|85950.7|85997.9|85947.9|41
1630397220000|2021-08-31 08:07:00|85999.1|85949.1|85995|85945|85999.3|85949.3|85994.8|85944.8|33
1630397230000|2021-08-31 08:07:10|85994.9|85944.9|85992|85942|85995.2|85956.1|85979.8|85939.6|43
1630397240000|2021-08-31 08:07:20|85990.3|85940.3|85970|85945|85991.3|85948.9|85969.6|85933.7|47
1630397250000|2021-08-31 08:07:30|85969.8|85944.8|85978.5|85928.5|85981.9|85944.9|85969.2|85927.9|52
1630397260000|2021-08-31 08:07:40|85977.1|85927.1|85965.1|85940.1|85977.9|85940.7|85964.1|85927.1|24
1630397270000|2021-08-31 08:07:50|85965|85940|85964.3|85939.3|85965.7|85940.7|85964.3|85939.3|23
1630397280000|2021-08-31 08:08:00|85964.1|85939.1|85978.6|85928.6|85980.2|85941.2|85963.9|85927.7|40
1630397290000|2021-08-31 08:08:10|85978.2|85928.2|85978.3|85928.3|85978.7|85940.7|85964.8|85924.7|32
1630397300000|2021-08-31 08:08:20|85977.9|85927.9|85981.1|85931.1|85983.2|85933.2|85977.7|85927.7|38
1630397310000|2021-08-31 08:08:30|85980.4|85930.4|85983.6|85933.6|85984.8|85934.8|85979.3|85929.3|51
1630397320000|2021-08-31 08:08:40|85983.3|85933.3|85958.9|85933.9|85984.1|85940.7|85958.9|85920.9|46
1630397330000|2021-08-31 08:08:50|85959.1|85934.1|85960.8|85935.8|85960.8|85935.8|85958.6|85933.6|44
1630397340000|2021-08-31 08:09:00|85960.7|85935.7|85963.4|85938.4|85965.5|85940.5|85960.4|85935.4|57
1630397350000|2021-08-31 08:09:10|85963.6|85938.6|85965.3|85940.3|85966.1|85941.1|85963|85938|47
1630397360000|2021-08-31 08:09:20|85965.4|85940.4|85979.6|85929.6|85981.2|85940.9|85964.5|85928.3|38
1630397370000|2021-08-31 08:09:30|85979.2|85929.2|85966.7|85941.7|85979.9|85942.6|85965.9|85927.7|40
1630397380000|2021-08-31 08:09:40|85966.6|85941.6|85967.8|85942.8|85967.8|85942.8|85966.5|85941.5|26
1630397390000|2021-08-31 08:09:50|85967.5|85942.5|85968.4|85943.4|85969.2|85944.2|85965.7|85940.7|39
1630397400000|2021-08-31 08:10:00|85968.5|85943.5|85970|85945|85981.4|85945.2|85967.4|85929.6|50
1630397410000|2021-08-31 08:10:10|85969.9|85944.9|85964.9|85939.9|85970.1|85945.1|85962.4|85937.4|48
1630397420000|2021-08-31 08:10:20|85964.7|85939.7|85962.3|85912.3|85965.1|85940.1|85950.5|85911.4|39
1630397430000|2021-08-31 08:10:30|85962.8|85912.8|85961.7|85911.7|85963.4|85913.4|85961.6|85911.6|28
1630397440000|2021-08-31 08:10:40|85962|85912|85953.3|85928.3|85962.7|85929.1|85950.7|85911.6|42
1630397450000|2021-08-31 08:10:50|85953.1|85928.1|85948.2|85923.2|85954.6|85929.6|85938.7|85913.7|55
1630397460000|2021-08-31 08:11:00|85948.5|85923.5|85949.2|85924.2|85949.2|85924.2|85946.5|85921.5|40
1630397470000|2021-08-31 08:11:10|85948.8|85923.8|85983.4|85933.4|85988.1|85945.4|85946.4|85921.4|53
1630397480000|2021-08-31 08:11:20|85983.3|85933.3|85981.5|85931.5|85983.4|85933.4|85979.6|85929.6|38
1630397490000|2021-08-31 08:11:30|85981.3|85931.3|85984.6|85934.6|85984.7|85934.7|85981|85931|33
1630397500000|2021-08-31 08:11:40|85984|85934|85987.6|85937.6|85988.5|85938.5|85983.5|85933.5|44
1630397510000|2021-08-31 08:11:50|85987.4|85937.4|85984.7|85934.7|85987.5|85937.5|85984.1|85934.1|35
1630397520000|2021-08-31 08:12:00|85984.6|85934.6|85987.2|85937.2|85987.2|85937.2|85983.9|85933.9|33
1630397530000|2021-08-31 08:12:10|85986.6|85936.6|85989.5|85939.5|85990.2|85940.2|85986.6|85936.6|45
1630397540000|2021-08-31 08:12:20|85989.8|85939.8|85993.3|85943.3|85994.7|85957|85982|85939.8|50
1630397550000|2021-08-31 08:12:30|85992.6|85942.6|85992.5|85942.5|85993.5|85943.5|85991.6|85941.6|38
1630397560000|2021-08-31 08:12:40|85992.6|85942.6|85991.8|85941.8|85993.1|85943.1|85987.4|85937.4|50
1630397570000|2021-08-31 08:12:50|85992.1|85942.1|85992.4|85942.4|85993.6|85943.6|85992.1|85942.1|31
1630397580000|2021-08-31 08:13:00|85992.3|85942.3|85993.6|85943.6|85994|85944|85991.1|85941.1|37
1630397590000|2021-08-31 08:13:10|85993.7|85943.7|85992.1|85942.1|85993.9|85943.9|85991.6|85941.6|29
1630397600000|2021-08-31 08:13:20|85991.8|85941.8|85991.3|85941.3|85992.4|85942.4|85990.9|85940.9|36
1630397610000|2021-08-31 08:13:30|85991.2|85941.2|85991.3|85941.3|85991.3|85941.3|85988.8|85938.8|41
1630397620000|2021-08-31 08:13:40|85991.4|85941.4|85991.6|85941.6|85992.1|85942.1|85990.7|85940.7|33
1630397630000|2021-08-31 08:13:50|85991.5|85941.5|85991.4|85941.4|85993.5|85943.5|85990.5|85940.5|26
1630397640000|2021-08-31 08:14:00|85991.3|85941.3|85990.4|85940.4|85991.9|85941.9|85990.3|85940.3|37
1630397650000|2021-08-31 08:14:10|85990.3|85940.3|85991.3|85941.3|85991.6|85941.6|85989.8|85939.8|32
1630397660000|2021-08-31 08:14:20|85991.4|85941.4|85987.2|85937.2|85991.4|85952.2|85975.9|85937.2|37
1630397670000|2021-08-31 08:14:30|85987.6|85937.6|85991.3|85941.3|85994|85944|85986.7|85936.7|34
1630397680000|2021-08-31 08:14:40|85992.9|85942.9|85996.6|85946.6|85997.3|85947.3|85992.1|85942.1|44
1630397690000|2021-08-31 08:14:50|85995.7|85945.7|85995.9|85945.9|85996.2|85946.2|85994.9|85944.9|27
1630397700000|2021-08-31 08:15:00|85995.7|85945.7|85981.3|85956.3|85995.7|85956.8|85981.2|85942.3|43
1630397710000|2021-08-31 08:15:10|85981.1|85956.1|85979.1|85954.1|85982|85957|85977.5|85952.5|43
1630397720000|2021-08-31 08:15:20|85979.6|85954.6|85978.6|85953.6|85981.2|85956.2|85978.6|85953.6|31
1630397730000|2021-08-31 08:15:30|85978.8|85953.8|85981.5|85956.5|85991.8|85956.8|85978|85939.9|44
1630397740000|2021-08-31 08:15:40|85981.7|85956.7|85990.1|85940.1|85990.1|85956.7|85977.2|85938.8|39
1630397750000|2021-08-31 08:15:50|85989.8|85939.8|85990.8|85940.8|85992.7|85951.7|85974.5|85939.8|34
1630397760000|2021-08-31 08:16:00|85990.1|85940.1|85986.8|85936.8|85991.2|85941.2|85986.8|85936.8|42
1630397770000|2021-08-31 08:16:10|85986.6|85936.6|85986.8|85936.8|85987.2|85937.2|85983.5|85933.5|36
1630397780000|2021-08-31 08:16:20|85986.6|85936.6|85989.6|85939.6|85993.4|85954.5|85972.5|85934.6|30
1630397790000|2021-08-31 08:16:30|85990.4|85940.4|85991.4|85941.4|85994.2|85944.2|85989.6|85939.6|26
1630397800000|2021-08-31 08:16:40|85990.9|85940.9|85992.8|85942.8|85999.5|85949.5|85990.9|85940.9|56
1630397810000|2021-08-31 08:16:50|85992.9|85942.9|85980.5|85955.5|85995.1|85956.2|85979.3|85942.4|25
1630397820000|2021-08-31 08:17:00|85980.6|85955.6|85991.7|85941.7|85992.6|85955.6|85979.7|85941|24
1630397830000|2021-08-31 08:17:10|85991.8|85941.8|85990.1|85940.1|85993.1|85943.1|85987.1|85937.1|41
1630397840000|2021-08-31 08:17:20|85990.3|85940.3|85977.5|85952.5|85991.9|85952.7|85972.9|85938.8|42
1630397850000|2021-08-31 08:17:30|85976.3|85951.3|85975.8|85950.8|85990.8|85952.5|85975.8|85938.3|49
1630397860000|2021-08-31 08:17:40|85976.9|85951.9|85977.2|85952.2|85978.6|85953.6|85974.2|85949.2|33
1630397870000|2021-08-31 08:17:50|85989.3|85939.3|85985.6|85935.6|85989.3|85939.3|85983.3|85933.3|44
1630397880000|2021-08-31 08:18:00|85985.7|85935.7|85989.3|85939.3|85989.3|85939.3|85985.2|85935.2|39
1630397890000|2021-08-31 08:18:10|85989.6|85939.6|85989.2|85939.2|85989.6|85939.6|85987.8|85937.8|26
1630397900000|2021-08-31 08:18:20|85989.4|85939.4|85987.6|85937.6|85990.2|85940.2|85986.7|85936.7|38
1630397910000|2021-08-31 08:18:30|85987.9|85937.9|85982.1|85957.1|85994.4|85957.6|85980.6|85937.9|40
1630397920000|2021-08-31 08:18:40|85982.4|85957.4|85977.8|85952.8|85993.9|85957.4|85977.5|85939.1|48
1630397930000|2021-08-31 08:18:50|85978.6|85953.6|85978.5|85953.5|85992.4|85954|85972.9|85939.1|41
1630397940000|2021-08-31 08:19:00|85976|85951|85978|85953|85979.5|85954.5|85976|85951|31
1630397950000|2021-08-31 08:19:10|85978.5|85953.5|85996.2|85946.2|85996.2|85953.5|85976.4|85938.8|43
1630397960000|2021-08-31 08:19:20|85992.8|85942.8|85984.3|85959.3|85994.4|85959.5|85980.8|85942.8|37
1630397970000|2021-08-31 08:19:30|85982.7|85957.7|85998.3|85948.3|85998.4|85957.7|85982.7|85943.6|47
1630397980000|2021-08-31 08:19:40|85998.6|85948.6|85998.3|85948.3|85998.6|85961.1|85979.6|85943.5|53
1630397990000|2021-08-31 08:19:50|85998.1|85948.1|85997.8|85947.8|85998.4|85948.4|85997.2|85947.2|24
1630398000000|2021-08-31 08:20:00|85998.1|85948.1|85997.3|85947.3|85998.1|85948.1|85996.5|85946.5|29
1630398010000|2021-08-31 08:20:10|85984.1|85959.1|85999.4|85949.4|85999.8|85961.8|85984.1|85948.1|28
1630398020000|2021-08-31 08:20:20|85999.3|85949.3|85998.6|85948.6|86000.5|85950.5|85998.6|85948.6|30
1630398030000|2021-08-31 08:20:30|85998.7|85948.7|85978.7|85953.7|85998.7|85956|85977.3|85939.2|47
1630398040000|2021-08-31 08:20:40|85978.4|85953.4|85978.4|85953.4|85979|85954|85977.8|85952.8|19
1630398050000|2021-08-31 08:20:50|85978.2|85953.2|85995.4|85945.4|85996.1|85953.4|85976.3|85941.5|37
1630398060000|2021-08-31 08:21:00|85994.4|85944.4|85995.1|85945.1|85995.6|85945.6|85992.5|85942.5|39
1630398070000|2021-08-31 08:21:10|85995.2|85945.2|86000.3|85950.3|86000.9|85950.9|85995.2|85945.2|22
1630398080000|2021-08-31 08:21:20|86000.4|85950.4|85993.5|85968.5|86007|85968.5|85992.2|85950.1|47
1630398090000|2021-08-31 08:21:30|85993.6|85968.6|85998.2|85948.2|86003.4|85968.6|85993.6|85948.2|30
1630398100000|2021-08-31 08:21:40|86001.1|85951.1|85996.6|85946.6|86001.1|85951.1|85996.4|85946.4|27
1630398110000|2021-08-31 08:21:50|85996.4|85946.4|85998.3|85948.3|85998.3|85948.3|85995.7|85945.7|30
1630398120000|2021-08-31 08:22:00|85997.7|85947.7|85996.8|85946.8|85998.9|85948.9|85996.7|85946.7|19
1630398130000|2021-08-31 08:22:10|85997|85947|85998.7|85948.7|86001.8|85951.8|85997|85947|29
1630398140000|2021-08-31 08:22:20|85997.4|85947.4|86008.6|85958.6|86008.9|85971.1|85984.6|85947.4|55
1630398150000|2021-08-31 08:22:30|86008.5|85958.5|85995.1|85970.1|86008.5|85970.1|85991.9|85954.2|41
1630398160000|2021-08-31 08:22:40|85994.9|85969.9|85995.9|85970.9|85996.9|85971.9|85994.5|85969.5|38
1630398170000|2021-08-31 08:22:50|86008.2|85958.2|85988.6|85963.6|86008.2|85963.6|85987|85949.9|52
1630398180000|2021-08-31 08:23:00|85989.9|85964.9|85998.3|85948.3|86002.1|85964.9|85987|85947.4|48
1630398190000|2021-08-31 08:23:10|85998.2|85948.2|85979.4|85954.4|85998.2|85955.9|85978.2|85941.3|45
1630398200000|2021-08-31 08:23:20|85979.1|85954.1|85982.6|85957.6|85983.5|85958.5|85976.9|85951.9|46
1630398210000|2021-08-31 08:23:30|85982.2|85957.2|85980.7|85955.7|85982.8|85957.8|85979.2|85954.2|41
1630398220000|2021-08-31 08:23:40|85980.1|85955.1|85983.1|85958.1|85983.1|85958.1|85979.6|85954.6|28
1630398230000|2021-08-31 08:23:50|85983|85958|85986.3|85961.3|85986.9|85961.9|85982.8|85957.8|41
1630398240000|2021-08-31 08:24:00|85986.4|85961.4|85987.3|85962.3|85988|85963|85985.9|85960.9|41
1630398250000|2021-08-31 08:24:10|85987|85962|85990.2|85965.2|85990.6|85965.6|85986.6|85961.6|36
1630398260000|2021-08-31 08:24:20|85991.3|85966.3|85989.7|85964.7|85991.3|85966.3|85989.2|85964.2|24
1630398270000|2021-08-31 08:24:30|85989.5|85964.5|86002.1|85977.1|86002.6|85977.6|85988.9|85963.9|49
1630398280000|2021-08-31 08:24:40|86002.2|85977.2|86001.5|85976.5|86003|85978|86001.3|85976.3|35
1630398290000|2021-08-31 08:24:50|86000.9|85975.9|86003.4|85953.4|86008.4|85977.1|85998.6|85953.4|33
1630398300000|2021-08-31 08:25:00|86003.3|85953.3|85999.3|85949.3|86003.3|85964.8|85987.2|85947.4|61
1630398310000|2021-08-31 08:25:10|85999.2|85949.2|85995.4|85945.4|85999.9|85949.9|85994.8|85944.8|32
1630398320000|2021-08-31 08:25:20|85995.3|85945.3|85996.2|85946.2|85996.8|85946.8|85994.8|85944.8|28
1630398330000|2021-08-31 08:25:30|85996.5|85946.5|85981.9|85956.9|85996.8|85957.6|85979.5|85942.3|37
1630398340000|2021-08-31 08:25:40|85981.8|85956.8|85981.7|85956.7|85993.8|85957.8|85980.3|85943.2|43
1630398350000|2021-08-31 08:25:50|85981.8|85956.8|85981.4|85956.4|85981.8|85956.8|85980.6|85955.6|19
1630398360000|2021-08-31 08:26:00|85981.3|85956.3|85981.9|85956.9|85981.9|85956.9|85980.8|85955.8|19
1630398370000|2021-08-31 08:26:10|85981.8|85956.8|85977.6|85952.6|85984.7|85959.7|85976.6|85951.6|38
1630398380000|2021-08-31 08:26:20|85977.8|85952.8|85976|85951|85979.1|85954.1|85976|85951|19
1630398390000|2021-08-31 08:26:30|85976.1|85951.1|85978.6|85953.6|85979.1|85954.1|85974.9|85949.9|22
1630398400000|2021-08-31 08:26:40|85978.4|85953.4|85975.1|85950.1|85978.4|85953.4|85975|85950|27
1630398410000|2021-08-31 08:26:50|85975.3|85950.3|85975.9|85950.9|85976.1|85951.1|85971.8|85946.8|44
1630398420000|2021-08-31 08:27:00|85976.4|85951.4|85974|85949|85976.4|85951.4|85973.3|85948.3|34
1630398430000|2021-08-31 08:27:10|85973.4|85948.4|85973|85948|85974.2|85949.2|85972.6|85947.6|24
1630398440000|2021-08-31 08:27:20|85972.3|85947.3|85972.9|85947.9|85973.1|85948.1|85971.9|85946.9|25
1630398450000|2021-08-31 08:27:30|85973.3|85948.3|85992.1|85942.1|85992.2|85954.1|85972.8|85941.3|31
1630398460000|2021-08-31 08:27:40|85992|85942|85996.1|85946.1|85997.2|85959.4|85983.2|85941.8|39
1630398470000|2021-08-31 08:27:50|85996.2|85946.2|86000.1|85950.1|86001.9|85951.9|85996.2|85946.2|32
1630398480000|2021-08-31 08:28:00|86000.2|85950.2|86001.5|85951.5|86005|85955|85999.9|85949.9|36
1630398490000|2021-08-31 08:28:10|86001.6|85951.6|85999.8|85949.8|86002|85952|85999.8|85949.8|32
1630398500000|2021-08-31 08:28:20|86000|85950|86001.8|85951.8|86002.1|85952.1|86000|85950|26
1630398510000|2021-08-31 08:28:30|86001.7|85951.7|86002.3|85952.3|86002.8|85952.8|86001.7|85951.7|34
1630398520000|2021-08-31 08:28:40|86003|85953|86003.8|85953.8|86006.3|85956.3|86002.9|85952.9|48
1630398530000|2021-08-31 08:28:50|86003.5|85953.5|85997.9|85947.9|86003.7|85953.7|85996.9|85946.9|45
1630398540000|2021-08-31 08:29:00|85998.4|85948.4|85994.3|85944.3|85998.4|85948.4|85993.6|85943.6|43
1630398550000|2021-08-31 08:29:10|85994.4|85944.4|85992.7|85942.7|85994.8|85944.8|85991.2|85941.2|47
1630398560000|2021-08-31 08:29:20|85990.7|85940.7|85990.9|85940.9|85990.9|85947.2|85972.2|85933.2|56
1630398570000|2021-08-31 08:29:30|85976.9|85951.9|85976.1|85951.1|85989.8|85952.5|85975.6|85938.6|41
1630398580000|2021-08-31 08:29:40|85975.8|85950.8|85989.7|85939.7|85990.8|85951|85975.5|85936.2|30
1630398590000|2021-08-31 08:29:50|85989.9|85939.9|85988|85938|85991.7|85941.7|85986.9|85936.9|42
1630398600000|2021-08-31 08:30:00|85988.1|85938.1|85986.7|85936.7|85988.8|85938.8|85985.4|85935.4|49
1630398610000|2021-08-31 08:30:10|85987.4|85937.4|85975.1|85950.1|85987.4|85951.9|85973.7|85936.5|43
1630398620000|2021-08-31 08:30:20|85974.3|85949.3|85989.3|85939.3|85990.1|85949.3|85973.8|85937.3|29
1630398630000|2021-08-31 08:30:30|85989.2|85939.2|85987.9|85937.9|85989.2|85939.2|85986.9|85936.9|35
1630398640000|2021-08-31 08:30:40|85988|85938|85989.5|85939.5|85989.6|85939.6|85987.4|85937.4|34
1630398650000|2021-08-31 08:30:50|85989.6|85939.6|85988.9|85938.9|85989.8|85939.8|85988.2|85938.2|20
1630398660000|2021-08-31 08:31:00|85989.2|85939.2|85975.7|85950.7|85990.5|85953.1|85974|85939.2|32
1630398670000|2021-08-31 08:31:10|85975.8|85950.8|85988.5|85938.5|85988.7|85951.5|85975.3|85938.1|24
1630398680000|2021-08-31 08:31:20|85988.6|85938.6|85974.7|85949.7|85990.8|85952.2|85973.4|85936.5|33
1630398690000|2021-08-31 08:31:30|85988.6|85938.6|85987.3|85937.3|85988.6|85951.6|85973.1|85936.6|31
1630398700000|2021-08-31 08:31:40|85987.5|85937.5|85986.9|85936.9|85987.9|85937.9|85986.6|85936.6|32
1630398710000|2021-08-31 08:31:50|85986.7|85936.7|85984.8|85934.8|85986.9|85936.9|85984.1|85934.1|34
1630398720000|2021-08-31 08:32:00|85983.6|85933.6|85984.7|85934.7|85986|85936|85983.1|85933.1|35
1630398730000|2021-08-31 08:32:10|85984.8|85934.8|85984.6|85934.6|85986|85936|85984.2|85934.2|27
1630398740000|2021-08-31 08:32:20|85984.2|85934.2|85977.8|85952.8|85991|85953.7|85976.7|85934.2|36
1630398750000|2021-08-31 08:32:30|85977.9|85952.9|85973.5|85948.5|85988.5|85952.9|85969|85933.1|31
1630398760000|2021-08-31 08:32:40|85973.4|85948.4|85973.4|85948.4|85987.3|85951.9|85972.7|85934.1|36
1630398770000|2021-08-31 08:32:50|85974.3|85949.3|85969.3|85944.3|85987.6|85950|85969|85934.3|47
1630398780000|2021-08-31 08:33:00|85970.2|85945.2|85969.9|85944.9|85985|85951.5|85968.2|85931.5|49
1630398790000|2021-08-31 08:33:10|85969|85944|85964.1|85939.1|85979.6|85944.5|85961.7|85928.1|30
1630398800000|2021-08-31 08:33:20|85964.2|85939.2|85963.7|85938.7|85964.5|85939.5|85963.1|85938.1|35
1630398810000|2021-08-31 08:33:30|85964.1|85939.1|85964.6|85939.6|85967.9|85942.9|85963.7|85938.7|44
1630398820000|2021-08-31 08:33:40|85965.9|85940.9|85967|85942|85979.7|85942.4|85965.9|85925.8|38
1630398830000|2021-08-31 08:33:50|85966.8|85941.8|85966.4|85941.4|85967.1|85942.1|85965.9|85940.9|26
1630398840000|2021-08-31 08:34:00|85966.5|85941.5|85963.5|85938.5|85966.5|85941.5|85962.9|85937.9|30
1630398850000|2021-08-31 08:34:10|85964.2|85939.2|85962.5|85937.5|85964.2|85939.2|85961.5|85936.5|35
1630398860000|2021-08-31 08:34:20|85962.3|85937.3|85962|85937|85975.7|85943|85961.1|85925.7|48
1630398870000|2021-08-31 08:34:30|85961.8|85936.8|85962.1|85937.1|85963.1|85938.1|85960.7|85935.7|45
1630398880000|2021-08-31 08:34:40|85961.7|85936.7|85961.9|85936.9|85962.9|85937.9|85961.2|85936.2|31
1630398890000|2021-08-31 08:34:50|85961.6|85936.6|85959.8|85934.8|85962.2|85937.2|85959.5|85934.5|40
1630398900000|2021-08-31 08:35:00|85959|85934|85967.3|85942.3|85968.1|85943.1|85959|85934|44
1630398910000|2021-08-31 08:35:10|85967.1|85942.1|85962.7|85937.7|85967.3|85942.3|85960.9|85935.9|46
1630398920000|2021-08-31 08:35:20|85961.9|85936.9|85963.2|85938.2|85963.8|85938.8|85961.1|85936.1|32
1630398930000|2021-08-31 08:35:30|85963.5|85938.5|85965.6|85940.6|85966.6|85941.6|85962.5|85937.5|25
1630398940000|2021-08-31 08:35:40|85965|85940|85961.5|85936.5|85965.9|85940.9|85959.7|85934.7|46
1630398950000|2021-08-31 08:35:50|85962.6|85937.6|85966.3|85941.3|85967.3|85942.3|85958.6|85933.6|44
1630398960000|2021-08-31 08:36:00|85966|85941|85975|85925|85982.5|85945|85965.7|85925|45
1630398970000|2021-08-31 08:36:10|85975.1|85925.1|85974.3|85924.3|85975.6|85925.6|85973.4|85923.4|40
1630398980000|2021-08-31 08:36:20|85974.2|85924.2|85974|85924|85974.5|85924.5|85973.8|85923.8|16
1630398990000|2021-08-31 08:36:30|85974.3|85924.3|85969.3|85919.3|85974.4|85924.4|85969.3|85919.3|34
1630399000000|2021-08-31 08:36:40|85969.8|85919.8|85972.3|85922.3|85974.9|85924.9|85969.8|85919.8|38
1630399010000|2021-08-31 08:36:50|85972.2|85922.2|85961.8|85936.8|85975.7|85938.3|85961.8|85921.9|32
1630399020000|2021-08-31 08:37:00|85961.9|85936.9|85971.2|85921.2|85974|85937|85960.4|85920.9|38
1630399030000|2021-08-31 08:37:10|85970.9|85920.9|85972.9|85922.9|85974.4|85924.4|85970.5|85920.5|34
1630399040000|2021-08-31 08:37:20|85972.4|85922.4|85963.1|85938.1|85975.5|85938.2|85962.9|85921.5|33
1630399050000|2021-08-31 08:37:30|85962.9|85937.9|85960.7|85935.7|85963.4|85938.4|85959.6|85934.6|44
1630399060000|2021-08-31 08:37:40|85960.5|85935.5|85964.3|85939.3|85964.6|85939.6|85960.3|85935.3|31
1630399070000|2021-08-31 08:37:50|85964.5|85939.5|85962.7|85937.7|85964.8|85939.8|85962.5|85937.5|25
1630399080000|2021-08-31 08:38:00|85962.8|85937.8|85975.4|85925.4|85976.9|85940.7|85962.8|85924.7|49
1630399090000|2021-08-31 08:38:10|85976|85926|85970.3|85920.3|85978.9|85932.3|85957.3|85919.5|54
1630399100000|2021-08-31 08:38:20|85970|85920|85965.8|85915.8|85971.3|85921.3|85965.7|85915.7|42
1630399110000|2021-08-31 08:38:30|85965.9|85915.9|85953.2|85928.2|85966.1|85929.3|85952|85915.4|45
1630399120000|2021-08-31 08:38:40|85953.3|85928.3|85955.1|85930.1|85955.1|85930.1|85952.2|85927.2|26
1630399130000|2021-08-31 08:38:50|85954.8|85929.8|85964|85914|85964.9|85930.3|85952.4|85912.8|29
1630399140000|2021-08-31 08:39:00|85963.8|85913.8|85953.5|85928.5|85972.9|85934.9|85952.5|85913.4|54
1630399150000|2021-08-31 08:39:10|85952.7|85927.7|85963.4|85913.4|85965.5|85928.3|85952.6|85912.6|48
1630399160000|2021-08-31 08:39:20|85963.5|85913.5|85956.2|85906.2|85963.5|85913.5|85956.1|85906.1|47
1630399170000|2021-08-31 08:39:30|85956.3|85906.3|85954|85904|85956.9|85906.9|85952.5|85902.5|44
1630399180000|2021-08-31 08:39:40|85954.2|85904.2|85957.2|85907.2|85957.3|85907.3|85952.4|85902.4|46
1630399190000|2021-08-31 08:39:50|85957.3|85907.3|85945.6|85920.6|85958.9|85920.6|85944.2|85907|37
1630399200000|2021-08-31 08:40:00|85945.1|85920.1|85958.1|85908.1|85958.2|85920.2|85943|85904.8|50
1630399210000|2021-08-31 08:40:10|85957.9|85907.9|85957.8|85907.8|85958.6|85908.6|85955.5|85905.5|42
1630399220000|2021-08-31 08:40:20|85957.5|85907.5|85959.8|85909.8|85959.9|85909.9|85956.7|85906.7|36
1630399230000|2021-08-31 08:40:30|85959.5|85909.5|85960.5|85910.5|85960.5|85921.7|85944.9|85907.3|40
1630399240000|2021-08-31 08:40:40|85961.3|85911.3|85959.5|85934.5|85973.6|85936.7|85946.9|85909.4|55
1630399250000|2021-08-31 08:40:50|85959.8|85934.8|85973.9|85923.9|85973.9|85935.5|85959.8|85917|47
1630399260000|2021-08-31 08:41:00|85973.8|85923.8|85974.6|85924.6|85974.6|85924.6|85972.1|85922.1|39
1630399270000|2021-08-31 08:41:10|85974.5|85924.5|85973.6|85923.6|85975.6|85925.6|85972.9|85922.9|47
1630399280000|2021-08-31 08:41:20|85974.7|85924.7|85973.6|85923.6|85975|85925|85971.8|85921.8|34
1630399290000|2021-08-31 08:41:30|85973.8|85923.8|85972.3|85922.3|85978|85928|85972.1|85922.1|41
1630399300000|2021-08-31 08:41:40|85972.7|85922.7|85971.9|85921.9|85973.7|85923.7|85971.1|85921.1|38
1630399310000|2021-08-31 08:41:50|85970.4|85920.4|85971.3|85921.3|85972.6|85922.6|85970.2|85920.2|39
1630399320000|2021-08-31 08:42:00|85972.5|85922.5|85972.2|85922.2|85977.2|85927.2|85970.5|85920.5|42
1630399330000|2021-08-31 08:42:10|85973.4|85923.4|85971.1|85921.1|85974.3|85924.3|85968.3|85918.3|42
1630399340000|2021-08-31 08:42:20|85970.3|85920.3|85971.6|85921.6|85972.1|85922.1|85970.1|85920.1|33
1630399350000|2021-08-31 08:42:30|85972.7|85922.7|85967.9|85917.9|85972.9|85922.9|85967.1|85917.1|46
1630399360000|2021-08-31 08:42:40|85967.5|85917.5|85968|85918|85970|85920|85964.4|85914.4|42
1630399370000|2021-08-31 08:42:50|85968.1|85918.1|85962.9|85912.9|85968.8|85918.8|85961.8|85911.8|39
1630399380000|2021-08-31 08:43:00|85963.3|85913.3|85963.2|85913.2|85964.7|85914.7|85962|85912|36
1630399390000|2021-08-31 08:43:10|85963.3|85913.3|85964.1|85914.1|85964.8|85914.8|85961.8|85911.8|30
1630399400000|2021-08-31 08:43:20|85964.6|85914.6|85967.2|85917.2|85969.3|85919.3|85962.6|85912.6|33
1630399410000|2021-08-31 08:43:30|85967.1|85917.1|85974.5|85924.5|85974.6|85924.6|85966|85916|28
1630399420000|2021-08-31 08:43:40|85974.6|85924.6|85988.7|85938.7|85990.4|85940.4|85972.8|85922.8|46
1630399430000|2021-08-31 08:43:50|85989.1|85939.1|85990.6|85940.6|85993|85943|85986.6|85936.6|48
1630399440000|2021-08-31 08:44:00|85990.7|85940.7|85993.8|85943.8|85994.7|85944.7|85987|85937|47
1630399450000|2021-08-31 08:44:10|85993.1|85943.1|85973.3|85923.3|85995.2|85953.2|85972.8|85922.8|56
1630399460000|2021-08-31 08:44:20|85973.1|85923.1|85975.4|85925.4|85976.1|85926.1|85973.1|85923.1|33
1630399470000|2021-08-31 08:44:30|85977.6|85927.6|85975.3|85925.3|85978|85928|85974.2|85924.2|30
1630399480000|2021-08-31 08:44:40|85975|85925|85977.5|85927.5|85978.4|85937.5|85961.7|85920.6|29
1630399490000|2021-08-31 08:44:50|85977.8|85927.8|85977.5|85927.5|85978|85928|85976.7|85926.7|21
1630399500000|2021-08-31 08:45:00|85977.6|85927.6|85978.1|85928.1|85979.8|85929.8|85977.4|85927.4|34
1630399510000|2021-08-31 08:45:10|85977.1|85927.1|85977.2|85927.2|85978.1|85928.1|85976.5|85926.5|27
1630399520000|2021-08-31 08:45:20|85976.5|85926.5|85976.9|85926.9|85978.3|85928.3|85976.4|85926.4|24
1630399530000|2021-08-31 08:45:30|85976.8|85926.8|85968|85943|85981|85943.5|85967.6|85926.7|43
1630399540000|2021-08-31 08:45:40|85967.9|85942.9|85978.7|85928.7|85979.4|85942.9|85966.9|85928.1|24
1630399550000|2021-08-31 08:45:50|85978.6|85928.6|85981.2|85931.2|85981.3|85931.3|85978.3|85928.3|34
1630399560000|2021-08-31 08:46:00|85968.1|85943.1|85973|85948|85982.6|85948|85968.1|85931.5|35
1630399570000|2021-08-31 08:46:10|85984.5|85934.5|85992.5|85942.5|85995|85954.3|85976.5|85934.5|52
1630399580000|2021-08-31 08:46:20|85992.9|85942.9|85989.2|85939.2|85993.1|85943.1|85989.2|85939.2|40
1630399590000|2021-08-31 08:46:30|85988.6|85938.6|85979.5|85954.5|85992.7|85956|85979.3|85938.5|38
1630399600000|2021-08-31 08:46:40|85978.6|85953.6|85980.3|85955.3|85980.7|85955.7|85977.3|85952.3|44
1630399610000|2021-08-31 08:46:50|85979.9|85954.9|85980.6|85955.6|85981.3|85956.3|85979.2|85954.2|31
1630399620000|2021-08-31 08:47:00|85980.4|85955.4|85980.2|85955.2|85980.7|85955.7|85977.8|85952.8|42
1630399630000|2021-08-31 08:47:10|85980|85955|85983|85958|85985.6|85960.6|85980|85955|39
1630399640000|2021-08-31 08:47:20|85982.7|85957.7|85969.3|85944.3|85990.8|85958.4|85969.3|85932.8|60
1630399650000|2021-08-31 08:47:30|85970|85945|85968.5|85943.5|85970.7|85945.7|85965.2|85940.2|39
1630399660000|2021-08-31 08:47:40|85968.6|85943.6|85972.2|85922.2|85974.5|85943.9|85962.3|85921.9|38
1630399670000|2021-08-31 08:47:50|85972.5|85922.5|85963.6|85938.6|85975.2|85939.8|85961.5|85921.5|46
1630399680000|2021-08-31 08:48:00|85963.7|85938.7|85984|85934|85984|85946.8|85963.5|85934|40
1630399690000|2021-08-31 08:48:10|85983.7|85933.7|85990.4|85940.4|85990.7|85952.8|85975.3|85933.7|53
1630399700000|2021-08-31 08:48:20|85990.6|85940.6|85991.9|85941.9|85993.8|85943.8|85990.6|85940.6|31
1630399710000|2021-08-31 08:48:30|85992|85942|85986|85936|85992.2|85951.8|85973.7|85934.5|39
1630399720000|2021-08-31 08:48:40|85986.3|85936.3|85989.8|85939.8|85991.3|85941.3|85985.7|85935.7|35
1630399730000|2021-08-31 08:48:50|85988.9|85938.9|85986.9|85936.9|85989.6|85939.6|85986.4|85936.4|31
1630399740000|2021-08-31 08:49:00|85986.6|85936.6|85971.7|85946.7|85987.1|85947.6|85971.1|85935.9|27
1630399750000|2021-08-31 08:49:10|85970.3|85945.3|85969.4|85944.4|85979.7|85945.5|85963.4|85927.4|43
1630399760000|2021-08-31 08:49:20|85968.8|85943.8|85970|85945|85972|85947|85968.5|85943.5|39
1630399770000|2021-08-31 08:49:30|85970.5|85945.5|85970.7|85945.7|85971.6|85946.6|85970.1|85945.1|38
1630399780000|2021-08-31 08:49:40|85970.6|85945.6|85969.4|85944.4|85970.6|85945.6|85964.2|85939.2|46
1630399790000|2021-08-31 08:49:50|85969.9|85944.9|85977.7|85952.7|85977.7|85952.7|85969.9|85944.9|53
1630399800000|2021-08-31 08:50:00|85977.5|85952.5|85977.3|85952.3|85978.6|85953.6|85977.1|85952.1|40
1630399810000|2021-08-31 08:50:10|85977.5|85952.5|85979.3|85954.3|85980.6|85955.6|85977.3|85952.3|37
1630399820000|2021-08-31 08:50:20|85978.3|85953.3|85979.7|85954.7|85981.3|85956.3|85977.8|85952.8|37
1630399830000|2021-08-31 08:50:30|85978.3|85953.3|85984.8|85959.8|85985.7|85960.7|85978.1|85953.1|58
1630399840000|2021-08-31 08:50:40|85985.5|85960.5|85987.7|85962.7|85988.7|85963.7|85985.5|85960.5|44
1630399850000|2021-08-31 08:50:50|85987.8|85962.8|85985.4|85960.4|85988.3|85963.3|85979.9|85954.9|47
1630399860000|2021-08-31 08:51:00|85985.2|85960.2|85987.8|85962.8|85990.4|85965.4|85985.2|85960.2|43
1630399870000|2021-08-31 08:51:10|85987.6|85962.6|85991|85966|85991.3|85966.3|85987.5|85962.5|32
1630399880000|2021-08-31 08:51:20|85990.3|85965.3|85989.3|85964.3|85991.3|85966.3|85988.6|85963.6|30
1630399890000|2021-08-31 08:51:30|85989.2|85964.2|85997.3|85947.3|85998|85964.7|85985.5|85947.3|28
1630399900000|2021-08-31 08:51:40|85997.9|85947.9|86002.6|85952.6|86002.9|85952.9|85996.7|85946.7|33
1630399910000|2021-08-31 08:51:50|86001.9|85951.9|86003.3|85953.3|86004.2|85954.2|86000.2|85950.2|34
1630399920000|2021-08-31 08:52:00|86003.1|85953.1|86006.9|85956.9|86007.1|85957.1|86003.1|85953.1|31
1630399930000|2021-08-31 08:52:10|86006.8|85956.8|86008.4|85958.4|86009.4|85959.4|86006.2|85956.2|33
1630399940000|2021-08-31 08:52:20|86008.3|85958.3|86008|85983|86008.7|85983.7|85997.3|85958.3|39
1630399950000|2021-08-31 08:52:30|86007.9|85982.9|86007.5|85982.5|86008.2|85983.2|86007.4|85982.4|16
1630399960000|2021-08-31 08:52:40|86007.3|85982.3|86005.1|85980.1|86008.2|85983.2|86005.1|85980.1|23
1630399970000|2021-08-31 08:52:50|86005.2|85980.2|86003.4|85978.4|86005.2|85980.2|86003.2|85978.2|30
1630399980000|2021-08-31 08:53:00|86003.5|85978.5|86000.9|85975.9|86003.8|85978.8|86000.9|85975.9|41
1630399990000|2021-08-31 08:53:10|86000.6|85975.6|86005.7|85955.7|86010.9|85976|85996.3|85955.7|53
1630400000000|2021-08-31 08:53:20|86005.5|85955.5|85988.4|85963.4|86005.8|85967|85986.8|85948.6|47
1630400010000|2021-08-31 08:53:30|85988.7|85963.7|85988.6|85963.6|85989.5|85964.5|85987.6|85962.6|27
1630400020000|2021-08-31 08:53:40|85988.7|85963.7|86005.7|85955.7|86006.2|85964.5|85988.6|85947.5|43
1630400030000|2021-08-31 08:53:50|86005.9|85955.9|86003.7|85953.7|86005.9|85966.1|85990.8|85952.3|41
1630400040000|2021-08-31 08:54:00|86004.9|85954.9|86002.6|85952.6|86005.6|85966.7|85986.6|85951.4|36
1630400050000|2021-08-31 08:54:10|86002.2|85952.2|86004.4|85979.4|86006.5|85979.4|85991.3|85952.2|55
1630400060000|2021-08-31 08:54:20|86004.3|85979.3|86015.2|85965.2|86016.8|85979.5|86003.7|85963.2|47
1630400070000|2021-08-31 08:54:30|86017.3|85967.3|86022.9|85972.9|86022.9|85987.5|86006.7|85967.3|57
1630400080000|2021-08-31 08:54:40|86022.5|85972.5|86026.3|85976.3|86027.6|85988.9|86010.5|85972.5|44
1630400090000|2021-08-31 08:54:50|86026.9|85976.9|86026.9|85976.9|86028.8|85978.8|86025.8|85975.8|35
1630400100000|2021-08-31 08:55:00|86027|85977|86022.5|85997.5|86035.6|85997.8|86016.1|85976.8|60
1630400110000|2021-08-31 08:55:10|86022.3|85997.3|86031.7|85981.7|86035.2|85998.1|86016.9|85979.4|48
1630400120000|2021-08-31 08:55:20|86031.8|85981.8|86018|85993|86032.3|85993.1|86015.5|85978.6|54
1630400130000|2021-08-31 08:55:30|86018.3|85993.3|86026.4|85976.4|86030|85993.3|86014.4|85975|55
1630400140000|2021-08-31 08:55:40|86026.9|85976.9|86020.8|85970.8|86027.7|85977.7|86020|85970|50
1630400150000|2021-08-31 08:55:50|86021.2|85971.2|86021.6|85971.6|86023.8|85973.8|86020.6|85970.6|45
1630400160000|2021-08-31 08:56:00|86021.7|85971.7|86024|85974|86025.3|85975.3|86019.9|85969.9|45
1630400170000|2021-08-31 08:56:10|86024.1|85974.1|86025.1|85975.1|86025.4|85987.3|86009.8|85971.7|40
1630400180000|2021-08-31 08:56:20|86025.3|85975.3|86023.4|85973.4|86025.8|85975.8|86019.9|85969.9|44
1630400190000|2021-08-31 08:56:30|86024.3|85974.3|86026.1|85976.1|86027.4|85977.4|86024.1|85974.1|33
1630400200000|2021-08-31 08:56:40|86026|85976|86027.3|85977.3|86027.4|85977.4|86024.7|85974.7|39
1630400210000|2021-08-31 08:56:50|86027.6|85977.6|86027.7|85977.7|86028.6|85978.6|86027.3|85977.3|33
1630400220000|2021-08-31 08:57:00|86028.1|85978.1|86030.8|85980.8|86030.8|85980.8|86026.6|85976.6|37
1630400230000|2021-08-31 08:57:10|86031.6|85981.6|86030.8|85980.8|86031.6|85981.6|86030.4|85980.4|31
1630400240000|2021-08-31 08:57:20|86030.6|85980.6|86031.8|85981.8|86031.8|85981.8|86029.2|85979.2|43
1630400250000|2021-08-31 08:57:30|86031|85981|86029.8|85979.8|86031|85981|86029.8|85979.8|27
1630400260000|2021-08-31 08:57:40|86030|85980|86029.2|85979.2|86030.1|85980.1|86028.4|85978.4|26
1630400270000|2021-08-31 08:57:50|86029.5|85979.5|86029.9|85979.9|86030|85980|86029.2|85979.2|29
1630400280000|2021-08-31 08:58:00|86029.8|85979.8|86031|85981|86031|85981|86028.9|85978.9|34
1630400290000|2021-08-31 08:58:10|86030.9|85980.9|86032.9|85982.9|86032.9|85982.9|86029.9|85979.9|38
1630400300000|2021-08-31 08:58:20|86032.7|85982.7|86032.7|85982.7|86033.1|85983.1|86031.8|85981.8|25
1630400310000|2021-08-31 08:58:30|86032.9|85982.9|86027.7|85977.7|86032.9|85991.4|86016.4|85977.7|40
1630400320000|2021-08-31 08:58:40|86027.8|85977.8|86027|85977|86030.9|85980.9|86025.9|85975.9|46
1630400330000|2021-08-31 08:58:50|86025.6|85975.6|86031.1|85981.1|86033.5|85994.4|86013.2|85975.6|39
1630400340000|2021-08-31 08:59:00|86032.5|85982.5|86015|85990|86032.9|85991.2|86014.4|85975.7|49
1630400350000|2021-08-31 08:59:10|86014.8|85989.8|86025.8|85975.8|86026.8|85990.2|86013.2|85975.7|44
1630400360000|2021-08-31 08:59:20|86025.7|85975.7|86033.3|85983.3|86034.3|85984.3|86025.7|85975.7|52
1630400370000|2021-08-31 08:59:30|86034|85984|86032.8|85982.8|86034.3|85984.3|86032.5|85982.5|44
1630400380000|2021-08-31 08:59:40|86031.8|85981.8|86032.8|85982.8|86033.5|85983.5|86028.8|85978.8|49
1630400390000|2021-08-31 08:59:50|86032.6|85982.6|86028.3|85978.3|86034.1|85984.1|86028.3|85978.3|49
1630400400000|2021-08-31 09:00:00|86028.6|85978.6|86019.7|85969.7|86031.1|85981.1|86019.7|85969.7|59
1630400410000|2021-08-31 09:00:10|86019|85969|85983.9|85933.9|86019|85969|85979.7|85929.7|71
1630400420000|2021-08-31 09:00:20|85982.9|85932.9|85996.6|85946.6|85997.4|85947.4|85980.7|85930.7|60
1630400430000|2021-08-31 09:00:30|85997.1|85947.1|85998.3|85948.3|86000.1|85950.1|85991.6|85941.6|54
1630400440000|2021-08-31 09:00:40|85997.7|85947.7|85989.6|85964.6|86005.5|85965|85988.5|85947.7|57
1630400450000|2021-08-31 09:00:50|85989.4|85964.4|85994.9|85969.9|85995.1|85970.1|85989.4|85964.4|41
1630400460000|2021-08-31 09:01:00|85994.7|85969.7|86005.7|85955.7|86006.7|85970.3|85993.4|85955.3|36
1630400470000|2021-08-31 09:01:10|86005.5|85955.5|85993.6|85968.6|86008.8|85970.4|85992.1|85955.5|41
1630400480000|2021-08-31 09:01:20|85993.7|85968.7|85991.9|85966.9|85994.1|85969.1|85991.7|85966.7|32
1630400490000|2021-08-31 09:01:30|85992.5|85967.5|85990.4|85965.4|85992.5|85967.5|85990.2|85965.2|28
1630400500000|2021-08-31 09:01:40|85990.3|85965.3|85984.1|85959.1|85990.6|85965.6|85983.2|85958.2|36
1630400510000|2021-08-31 09:01:50|85983.6|85958.6|85983.6|85958.6|85984.4|85959.4|85982.2|85957.2|31
1630400520000|2021-08-31 09:02:00|85983.9|85958.9|85987.6|85937.6|85992.2|85959.4|85981.6|85937|45
1630400530000|2021-08-31 09:02:10|85988|85938|85992|85942|85993.5|85943.5|85987.1|85937.1|37
1630400540000|2021-08-31 09:02:20|85991.7|85941.7|85991.1|85941.1|85992.1|85942.1|85988|85938|46
1630400550000|2021-08-31 09:02:30|85981.9|85956.9|85986.1|85961.1|85995.9|85962.2|85979.3|85941.8|55
1630400560000|2021-08-31 09:02:40|85986.2|85961.2|85981|85956|85994.7|85961.8|85981|85943.3|47
1630400570000|2021-08-31 09:02:50|85993.2|85943.2|85982.3|85957.3|85993.7|85957.3|85980.8|85941.8|45
1630400580000|2021-08-31 09:03:00|85982.1|85957.1|85991.2|85941.2|85992.4|85957.1|85979.2|85939.9|46
1630400590000|2021-08-31 09:03:10|85992.3|85942.3|85979.3|85954.3|85992.6|85955.6|85978.7|85941.8|37
1630400600000|2021-08-31 09:03:20|85979.1|85954.1|85978.7|85953.7|85979.1|85954.1|85978.1|85953.1|27
1630400610000|2021-08-31 09:03:30|85978.8|85953.8|85996.5|85946.5|85997.6|85960|85977.9|85946.1|47
1630400620000|2021-08-31 09:03:40|85996.3|85946.3|85980.8|85955.8|85997|85957|85979.8|85944.4|39
1630400630000|2021-08-31 09:03:50|85980.7|85955.7|85977.2|85952.2|85980.7|85955.7|85976.1|85951.1|35
1630400640000|2021-08-31 09:04:00|85977.1|85952.1|86005.6|85955.6|86006.6|85970.4|85977.1|85952.1|56
1630400650000|2021-08-31 09:04:10|86006|85956|85997.5|85972.5|86006.5|85974.4|85989.4|85955|51
1630400660000|2021-08-31 09:04:20|85998|85973|85993|85968|86007.1|85974.2|85992.1|85955.6|45
1630400670000|2021-08-31 09:04:30|85992.3|85967.3|86000.3|85950.3|86004.9|85968.7|85989.1|85948.9|39
1630400680000|2021-08-31 09:04:40|86001|85951|85988.4|85963.4|86001|85963.4|85987.1|85949.1|43
1630400690000|2021-08-31 09:04:50|85988.8|85963.8|85987.3|85962.3|85989.2|85964.2|85986.9|85961.9|28
1630400700000|2021-08-31 09:05:00|85987.2|85962.2|85985|85960|85988|85963|85985|85960|37
1630400710000|2021-08-31 09:05:10|85985.1|85960.1|85992.7|85967.7|85993.2|85968.2|85985.1|85960.1|47
1630400720000|2021-08-31 09:05:20|85992.5|85967.5|85996.1|85971.1|85998.3|85973.3|85990.2|85965.2|50
1630400730000|2021-08-31 09:05:30|85996.4|85971.4|85990.3|85965.3|86006.9|85972|85989|85951.4|52
1630400740000|2021-08-31 09:05:40|85989.4|85964.4|86000.2|85975.2|86011.4|85975.3|85989.4|85956.7|61
1630400750000|2021-08-31 09:05:50|86000.6|85975.6|86001.1|85976.1|86001.7|85976.7|85998.4|85973.4|51
1630400760000|2021-08-31 09:06:00|86001.5|85976.5|86003.4|85978.4|86004.6|85979.6|86001.1|85976.1|42
1630400770000|2021-08-31 09:06:10|86003.3|85978.3|86002.8|85977.8|86003.5|85978.5|86001.8|85976.8|36
1630400780000|2021-08-31 09:06:20|86002.5|85977.5|86003.4|85978.4|86003.5|85978.5|86002.4|85977.4|27
1630400790000|2021-08-31 09:06:30|86003|85978|85999.5|85974.5|86003|85978|85998.7|85973.7|33
1630400800000|2021-08-31 09:06:40|85998.5|85973.5|86004.7|85979.7|86007.9|85982.9|85998.5|85973.5|49
1630400810000|2021-08-31 09:06:50|86004.4|85979.4|86003.2|85978.2|86015.6|85979.4|86000.9|85964.6|45
1630400820000|2021-08-31 09:07:00|86002.7|85977.7|86005|85980|86005|85980|86001.9|85976.9|38
1630400830000|2021-08-31 09:07:10|86004.4|85979.4|86011.4|85986.4|86023.6|85986.8|86004.4|85973.6|47
1630400840000|2021-08-31 09:07:20|86010.3|85985.3|86007.1|85982.1|86022.8|85986.5|86006.4|85972.8|53
1630400850000|2021-08-31 09:07:30|86007.2|85982.2|86006.4|85981.4|86008|85983|86002.5|85977.5|46
1630400860000|2021-08-31 09:07:40|86006.5|85981.5|85994.7|85969.7|86018.7|85981.5|85982.4|85954.1|62
1630400870000|2021-08-31 09:07:50|85994.8|85969.8|86012.4|85962.4|86014|85973.2|85992|85956.5|55
1630400880000|2021-08-31 09:08:00|86010.3|85960.3|86000.6|85975.6|86017|85979.1|85997.8|85960.3|54
1630400890000|2021-08-31 09:08:10|86000.4|85975.4|86000.1|85975.1|86015.5|85980.4|85998.4|85965.5|46
1630400900000|2021-08-31 09:08:20|85999.3|85974.3|85999.2|85974.2|86013.6|85978.3|85999.2|85962.7|51
1630400910000|2021-08-31 09:08:30|85999.7|85974.7|86000.4|85975.4|86002.1|85977.1|85997|85972|52
1630400920000|2021-08-31 09:08:40|86000.1|85975.1|86001.9|85976.9|86002.4|85977.4|85999.9|85974.9|33
1630400930000|2021-08-31 09:08:50|86002.4|85977.4|86001.1|85976.1|86002.4|85977.4|86000.1|85975.1|44
1630400940000|2021-08-31 09:09:00|86000.9|85975.9|86010.4|85960.4|86012.9|85977.1|85997.1|85959.5|41
1630400950000|2021-08-31 09:09:10|86007.9|85957.9|86004.4|85954.4|86008.4|85969|85993.2|85954.4|39
1630400960000|2021-08-31 09:09:20|86004.9|85954.9|85998.7|85973.7|86009.6|85974.7|85995.3|85954.9|46
1630400970000|2021-08-31 09:09:30|85998.6|85973.6|86001.1|85976.1|86001.3|85976.3|85998.3|85973.3|35
1630400980000|2021-08-31 09:09:40|86001.4|85976.4|85995.7|85970.7|86001.5|85976.5|85994|85969|49
1630400990000|2021-08-31 09:09:50|85995.2|85970.2|85992.1|85967.1|86005.8|85970.3|85988.6|85954.4|41
1630401000000|2021-08-31 09:10:00|85991.6|85966.6|85994|85969|85994.4|85969.4|85991.6|85966.6|38
1630401010000|2021-08-31 09:10:10|85993.3|85968.3|85998.5|85948.5|85999.1|85968.3|85986.2|85948.5|52
1630401020000|2021-08-31 09:10:20|85998.6|85948.6|85990.6|85965.6|86006.3|85967.9|85990.4|85948.6|47
1630401030000|2021-08-31 09:10:30|85991|85966|85990.2|85965.2|85991.4|85966.4|85988.4|85963.4|38
1630401040000|2021-08-31 09:10:40|85990.4|85965.4|85990.7|85965.7|85990.7|85965.7|85989.5|85964.5|29
1630401050000|2021-08-31 09:10:50|85990.6|85965.6|85990.1|85965.1|85991.5|85966.5|85990.1|85965.1|23
1630401060000|2021-08-31 09:11:00|85990.2|85965.2|85994.6|85969.6|85995.1|85970.1|85990.2|85965.2|32
1630401070000|2021-08-31 09:11:10|85994.8|85969.8|85994.3|85969.3|85994.9|85969.9|85992.5|85967.5|30
1630401080000|2021-08-31 09:11:20|85994.2|85969.2|85996.2|85971.2|85997.1|85972.1|85993.9|85968.9|30
1630401090000|2021-08-31 09:11:30|85996.5|85971.5|85993.5|85968.5|85996.5|85971.5|85991.3|85966.3|52
1630401100000|2021-08-31 09:11:40|85994.1|85969.1|85995.2|85970.2|85996.1|85971.1|85992.8|85967.8|38
1630401110000|2021-08-31 09:11:50|85994.6|85969.6|85992.2|85967.2|85995.7|85970.7|85992.1|85967.1|37
1630401120000|2021-08-31 09:12:00|85992.3|85967.3|85994.3|85969.3|86009.6|85973|85992.2|85959|41
1630401130000|2021-08-31 09:12:10|85994.2|85969.2|85993.9|85968.9|85994.8|85969.8|85993.1|85968.1|33
1630401140000|2021-08-31 09:12:20|85994.1|85969.1|85994.8|85969.8|85994.9|85969.9|85993.8|85968.8|33
1630401150000|2021-08-31 09:12:30|85994.5|85969.5|85998.1|85973.1|86008.2|85973.4|85994.5|85956.7|45
1630401160000|2021-08-31 09:12:40|85997.4|85972.4|85998.3|85973.3|85998.9|85973.9|85996.9|85971.9|31
1630401170000|2021-08-31 09:12:50|85998.2|85973.2|85996.9|85971.9|85998.2|85973.2|85996.1|85971.1|27
1630401180000|2021-08-31 09:13:00|85997|85972|86006.1|85956.1|86007.2|85972.2|85994.7|85955.7|45
1630401190000|2021-08-31 09:13:10|86003.7|85953.7|86005.4|85955.4|86006.8|85956.8|86003.7|85953.7|36
1630401200000|2021-08-31 09:13:20|86005.7|85955.7|86006.2|85956.2|86006.8|85969.7|85993.3|85954.6|28
1630401210000|2021-08-31 09:13:30|86006.3|85956.3|86000.8|85950.8|86006.3|85968.4|85988.1|85949.8|36
1630401220000|2021-08-31 09:13:40|86000.6|85950.6|86000.9|85950.9|86001.7|85951.7|85998.1|85948.1|50
1630401230000|2021-08-31 09:13:50|86000.8|85950.8|86001|85951|86001.4|85951.4|85997.9|85947.9|38
1630401240000|2021-08-31 09:14:00|86000.7|85950.7|85999.3|85949.3|86004.7|85954.7|85999.1|85949.1|47
1630401250000|2021-08-31 09:14:10|85999.5|85949.5|85993.2|85943.2|85999.5|85949.5|85991.7|85941.7|50
1630401260000|2021-08-31 09:14:20|85993.4|85943.4|85994.7|85944.7|85997.1|85947.1|85993.1|85943.1|42
1630401270000|2021-08-31 09:14:30|85994.9|85944.9|85995.4|85945.4|85996.7|85959.2|85981.6|85944|46
1630401280000|2021-08-31 09:14:40|85995|85945|85995.1|85945.1|85995.5|85952.9|85975.7|85938.5|49
1630401290000|2021-08-31 09:14:50|85995.2|85945.2|85993.9|85943.9|85995.6|85945.6|85992.5|85942.5|44
1630401300000|2021-08-31 09:15:00|85994.2|85944.2|86000|85950|86000.9|85950.9|85994.2|85944.2|38
1630401310000|2021-08-31 09:15:10|86000.1|85950.1|85989.5|85964.5|86001|85966.2|85988.8|85946.8|52
1630401320000|2021-08-31 09:15:20|85990|85965|85989.6|85964.6|85990.3|85965.3|85988.7|85963.7|30
1630401330000|2021-08-31 09:15:30|85989.4|85964.4|85990.1|85965.1|85990.5|85965.5|85989.1|85964.1|26
1630401340000|2021-08-31 09:15:40|85990.7|85965.7|85992.8|85967.8|86004.9|85967.8|85987.8|85952.8|41
1630401350000|2021-08-31 09:15:50|85992.6|85967.6|85993.9|85968.9|85993.9|85968.9|85992.1|85967.1|35
1630401360000|2021-08-31 09:16:00|85993.7|85968.7|85999|85949|86003.1|85968.7|85991.7|85948.5|46
1630401370000|2021-08-31 09:16:10|85998.8|85948.8|85998.6|85948.6|85999.2|85949.2|85997.9|85947.9|29
1630401380000|2021-08-31 09:16:20|85998.5|85948.5|86001.1|85951.1|86001.1|85951.1|85997.8|85947.8|29
1630401390000|2021-08-31 09:16:30|86000.2|85950.2|85997.8|85947.8|86000.8|85950.8|85995.8|85945.8|31
1630401400000|2021-08-31 09:16:40|85997.6|85947.6|85997.6|85947.6|85999.1|85949.1|85997.5|85947.5|29
1630401410000|2021-08-31 09:16:50|85997.5|85947.5|85995.4|85945.4|85998.9|85948.9|85995.4|85945.4|27
1630401420000|2021-08-31 09:17:00|85995.3|85945.3|85995.4|85945.4|85995.9|85945.9|85995.1|85945.1|25
1630401430000|2021-08-31 09:17:10|85995.3|85945.3|85995.4|85945.4|85996|85946|85995.2|85945.2|17
1630401440000|2021-08-31 09:17:20|85995.6|85945.6|85996.2|85946.2|85996.6|85946.6|85995.4|85945.4|13
1630401450000|2021-08-31 09:17:30|85995.7|85945.7|85995.9|85945.9|85997.5|85947.5|85995.7|85945.7|24
1630401460000|2021-08-31 09:17:40|85996.1|85946.1|85997.8|85947.8|85997.9|85947.9|85995.6|85945.6|38
1630401470000|2021-08-31 09:17:50|85997.9|85947.9|85998|85948|85998.4|85948.4|85997.5|85947.5|27
1630401480000|2021-08-31 09:18:00|85998.1|85948.1|85997.3|85947.3|85998.5|85948.5|85997.3|85947.3|23
1630401490000|2021-08-31 09:18:10|85997.5|85947.5|85996.4|85946.4|85998|85948|85996.1|85946.1|16
1630401500000|2021-08-31 09:18:20|85996.3|85946.3|85980.1|85955.1|85996.3|85958.4|85978.8|85946.3|41
1630401510000|2021-08-31 09:18:30|85980|85955|85981|85956|85981.8|85956.8|85977.2|85952.2|38
1630401520000|2021-08-31 09:18:40|85980.4|85955.4|85999.4|85949.4|85999.8|85961.3|85980.2|85947.7|57
1630401530000|2021-08-31 09:18:50|85999.3|85949.3|85988.1|85963.1|86001.2|85963.6|85986.1|85949.3|49
1630401540000|2021-08-31 09:19:00|85988.2|85963.2|85989.5|85964.5|85990.1|85965.1|85988.2|85963.2|34
1630401550000|2021-08-31 09:19:10|85989.4|85964.4|86000.4|85950.4|86002.5|85968.1|85988.3|85950.4|48
1630401560000|2021-08-31 09:19:20|86000.9|85950.9|85997|85947|86002|85962.5|85985.8|85947|53
1630401570000|2021-08-31 09:19:30|85997.4|85947.4|86000|85950|86000|85950|85997.1|85947.1|37
1630401580000|2021-08-31 09:19:40|85999.9|85949.9|85989.4|85964.4|86001.2|85964.6|85988.9|85949.3|51
1630401590000|2021-08-31 09:19:50|85989.7|85964.7|85987.5|85962.5|85989.9|85964.9|85985.5|85960.5|48
1630401600000|2021-08-31 09:20:00|85988.2|85963.2|85987|85962|85989.3|85964.3|85987|85962|41
1630401610000|2021-08-31 09:20:10|85987.1|85962.1|85986.1|85961.1|85987.9|85962.9|85986.1|85961.1|49
1630401620000|2021-08-31 09:20:20|85986|85961|85985.2|85960.2|85987.6|85962.6|85985.1|85960.1|38
1630401630000|2021-08-31 09:20:30|85985.4|85960.4|85984.8|85959.8|85986.4|85961.4|85984.8|85959.8|35
1630401640000|2021-08-31 09:20:40|85984.9|85959.9|85985.5|85960.5|85985.9|85960.9|85984.9|85959.9|33
1630401650000|2021-08-31 09:20:50|85985.6|85960.6|85991.4|85966.4|85991.4|85966.4|85985.4|85960.4|38
1630401660000|2021-08-31 09:21:00|85992|85967|85990.1|85965.1|85992.4|85967.4|85989.6|85964.6|43
1630401670000|2021-08-31 09:21:10|85989.9|85964.9|85989.8|85964.8|85990.6|85965.6|85986.2|85961.2|39
1630401680000|2021-08-31 09:21:20|85990.4|85965.4|85984.7|85959.7|85990.4|85965.4|85984.5|85959.5|40
1630401690000|2021-08-31 09:21:30|85984.1|85959.1|85977.7|85952.7|85995.8|85959.4|85977.3|85942.1|37
1630401700000|2021-08-31 09:21:40|85977.8|85952.8|85979.7|85954.7|85993.9|85956.7|85977.5|85942.2|39
1630401710000|2021-08-31 09:21:50|85979|85954|85977.4|85952.4|85979.1|85954.1|85977.4|85952.4|28
1630401720000|2021-08-31 09:22:00|85977.6|85952.6|85982.2|85957.2|85983.5|85958.5|85977.6|85952.6|34
1630401730000|2021-08-31 09:22:10|85981.8|85956.8|85982.3|85957.3|85983.1|85958.1|85980.9|85955.9|40
1630401740000|2021-08-31 09:22:20|85982.8|85957.8|85999.8|85949.8|86003.8|85963.6|85982.8|85947.8|52
1630401750000|2021-08-31 09:22:30|86000.2|85950.2|85994.6|85969.6|86006.7|85970.4|85992.6|85950.2|53
1630401760000|2021-08-31 09:22:40|85994.3|85969.3|85998.3|85973.3|85998.3|85973.3|85993|85968|52
1630401770000|2021-08-31 09:22:50|85998.1|85973.1|86006.2|85956.2|86010.3|85974.1|85997.7|85955.3|53
1630401780000|2021-08-31 09:23:00|86006.4|85956.4|86010.6|85960.6|86011.6|85961.6|86006.2|85956.2|39
1630401790000|2021-08-31 09:23:10|86010.4|85960.4|85995.8|85970.8|86012.9|85973.3|85994.6|85959.5|55
1630401800000|2021-08-31 09:23:20|85996.1|85971.1|86009.9|85959.9|86010.7|85971.5|85995.5|85958.2|32
1630401810000|2021-08-31 09:23:30|86010.5|85960.5|86013.3|85963.3|86014.4|85964.4|86010.2|85960.2|42
1630401820000|2021-08-31 09:23:40|86012.9|85962.9|86013.3|85963.3|86014.8|85964.8|86012.6|85962.6|31
1630401830000|2021-08-31 09:23:50|86013.5|85963.5|86012.8|85962.8|86015.9|85965.9|86011.7|85961.7|40
1630401840000|2021-08-31 09:24:00|86013.8|85963.8|86011|85961|86013.8|85963.8|86010.7|85960.7|43
1630401850000|2021-08-31 09:24:10|86011.2|85961.2|86014.9|85964.9|86015.6|85972.9|85997.9|85958.8|47
1630401860000|2021-08-31 09:24:20|86014.8|85964.8|86015.2|85965.2|86016.5|85966.5|86014|85964|36
1630401870000|2021-08-31 09:24:30|86014.9|85964.9|86015.7|85965.7|86017.7|85967.7|86014.9|85964.9|44
1630401880000|2021-08-31 09:24:40|86016|85966|86015.2|85965.2|86016.9|85966.9|86014|85964|37
1630401890000|2021-08-31 09:24:50|86015.3|85965.3|86016.4|85966.4|86016.8|85966.8|86014.8|85964.8|26
1630401900000|2021-08-31 09:25:00|86016.3|85966.3|86018.1|85968.1|86018.1|85968.1|86016.3|85966.3|28
1630401910000|2021-08-31 09:25:10|86018.2|85968.2|85999.4|85949.4|86018.5|85974.1|85993.4|85947.7|45
1630401920000|2021-08-31 09:25:20|86000.2|85950.2|86008.9|85958.9|86012.2|85962.2|85998.7|85948.7|43
1630401930000|2021-08-31 09:25:30|86008.8|85958.8|86007|85957|86010.1|85960.1|86005.7|85955.7|52
1630401940000|2021-08-31 09:25:40|86006.9|85956.9|86007.7|85957.7|86008.1|85958.1|86005.2|85955.2|39
1630401950000|2021-08-31 09:25:50|86006.9|85956.9|86010.9|85960.9|86011.5|85961.5|86005.5|85955.5|50
1630401960000|2021-08-31 09:26:00|86010.6|85960.6|86018.5|85968.5|86018.9|85968.9|86010.4|85960.4|45
1630401970000|2021-08-31 09:26:10|86019|85969|86012.4|85962.4|86019|85981.1|85999.4|85961.9|46
1630401980000|2021-08-31 09:26:20|86011.9|85961.9|86007.1|85957.1|86011.9|85961.9|86007.1|85957.1|46
1630401990000|2021-08-31 09:26:30|86007.5|85957.5|86007.4|85957.4|86008.6|85958.6|86005.6|85955.6|45
1630402000000|2021-08-31 09:26:40|86007.3|85957.3|86005|85955|86007.7|85957.7|86004.5|85954.5|33
1630402010000|2021-08-31 09:26:50|86005.1|85955.1|86001.9|85951.9|86005.1|85955.1|86001|85951|29
1630402020000|2021-08-31 09:27:00|86002.1|85952.1|86000.8|85950.8|86002.1|85952.1|86000.8|85950.8|31
1630402030000|2021-08-31 09:27:10|86001.2|85951.2|86000.8|85950.8|86001.2|85951.2|86000.1|85950.1|25
1630402040000|2021-08-31 09:27:20|86001|85951|85998.2|85973.2|86004.8|85973.3|85994.5|85950.7|40
1630402050000|2021-08-31 09:27:30|85998.4|85973.4|85997.2|85972.2|85999|85974|85994.4|85969.4|42
1630402060000|2021-08-31 09:27:40|85997.3|85972.3|86019.4|85969.4|86019.4|85977.7|85997.3|85963.8|39
1630402070000|2021-08-31 09:27:50|86019.3|85969.3|86018.7|85968.7|86019.6|85969.6|86018.2|85968.2|29
1630402080000|2021-08-31 09:28:00|86018.8|85968.8|86025.3|85975.3|86025.3|85985.9|86009.3|85968.6|42
1630402090000|2021-08-31 09:28:10|86025.1|85975.1|86025.2|85975.2|86025.5|85975.5|86023.5|85973.5|44
1630402100000|2021-08-31 09:28:20|86025.5|85975.5|86026.4|85976.4|86027.4|85977.4|86025.3|85975.3|34
1630402110000|2021-08-31 09:28:30|86026.2|85976.2|86026.2|85976.2|86027|85977|86024.2|85974.2|38
1630402120000|2021-08-31 09:28:40|86026.4|85976.4|86031.8|85981.8|86035.8|85985.8|86026.4|85976.4|55
1630402130000|2021-08-31 09:28:50|86032|85982|86039.9|85989.9|86040.9|85990.9|86032|85982|47
1630402140000|2021-08-31 09:29:00|86039.4|85989.4|86042.6|85992.6|86044.7|85994.7|86039|85989|50
1630402150000|2021-08-31 09:29:10|86042.2|85992.2|86041.6|85991.6|86042.9|85992.9|86039.8|85989.8|44
1630402160000|2021-08-31 09:29:20|86041.7|85991.7|86044.2|85994.2|86045.7|85995.7|86041.4|85991.4|50
1630402170000|2021-08-31 09:29:30|86044.7|85994.7|86043.1|85993.1|86045.4|85995.4|86042.6|85992.6|47
1630402180000|2021-08-31 09:29:40|86043|85993|86040.5|85990.5|86043.3|85993.3|86040.4|85990.4|41
1630402190000|2021-08-31 09:29:50|86040.7|85990.7|86042|85992|86042|85992|86039.3|85989.3|49
1630402200000|2021-08-31 09:30:00|86042.1|85992.1|86042|85992|86042.5|85992.5|86040.3|85990.3|40
1630402210000|2021-08-31 09:30:10|86041.7|85991.7|86042.5|85992.5|86044.8|85994.8|86041.7|85991.7|49
1630402220000|2021-08-31 09:30:20|86029.8|86004.8|86035.9|85985.9|86037.8|86006|86025.4|85985.7|43
1630402230000|2021-08-31 09:30:30|86036|85986|86035.6|85985.6|86038.7|85997.5|86021.6|85983.8|51
1630402240000|2021-08-31 09:30:40|86035.7|85985.7|86042.8|85992.8|86044.3|86004.2|86024.5|85985.7|39
1630402250000|2021-08-31 09:30:50|86043.8|85993.8|86050.8|86000.8|86051.4|86013.3|86038.3|85993.8|58
1630402260000|2021-08-31 09:31:00|86050.9|86000.9|86051.1|86001.1|86051.6|86001.6|86050|86000|45
1630402270000|2021-08-31 09:31:10|86050.9|86000.9|86051.9|86001.9|86053.4|86003.4|86050.3|86000.3|50
1630402280000|2021-08-31 09:31:20|86051.6|86001.6|86037.8|86012.8|86054.1|86012.9|86037.8|85997.6|55
1630402290000|2021-08-31 09:31:30|86038|86013|86052.8|86002.8|86055.4|86018.8|86037.7|86001|51
1630402300000|2021-08-31 09:31:40|86051.9|86001.9|86054.3|86004.3|86054.9|86004.9|86051.7|86001.7|29
1630402310000|2021-08-31 09:31:50|86054.4|86004.4|86049.7|86024.7|86054.6|86024.7|86037.7|86003.7|45
1630402320000|2021-08-31 09:32:00|86051.1|86026.1|86056.5|86031.5|86057.5|86032.5|86050.2|86025.2|51
1630402330000|2021-08-31 09:32:10|86057.4|86032.4|86056.3|86031.3|86057.6|86032.6|86055.6|86030.6|24
1630402340000|2021-08-31 09:32:20|86056.4|86031.4|86055.9|86030.9|86056.6|86031.6|86055.7|86030.7|25
1630402350000|2021-08-31 09:32:30|86056|86031|86070.3|86020.3|86073.1|86031|86053.2|86017.2|46
1630402360000|2021-08-31 09:32:40|86070.4|86020.4|86073.5|86023.5|86074.6|86035.9|86059.2|86019.7|36
1630402370000|2021-08-31 09:32:50|86073.7|86023.7|86073.5|86023.5|86075|86025|86072.9|86022.9|31
1630402380000|2021-08-31 09:33:00|86073.7|86023.7|86077|86027|86077.5|86027.5|86073.7|86023.7|27
1630402390000|2021-08-31 09:33:10|86076.9|86026.9|86087.8|86037.8|86088|86038|86076.9|86026.9|42
1630402400000|2021-08-31 09:33:20|86088|86038|86081.1|86031.1|86089.1|86039.1|86080.7|86030.7|38
1630402410000|2021-08-31 09:33:30|86081.2|86031.2|86075.4|86025.4|86081.2|86031.2|86075.4|86025.4|35
1630402420000|2021-08-31 09:33:40|86075.5|86025.5|86073.7|86023.7|86076.2|86026.2|86073.3|86023.3|47
1630402430000|2021-08-31 09:33:50|86073.6|86023.6|86074.1|86024.1|86075.4|86025.4|86073|86023|38
1630402440000|2021-08-31 09:34:00|86074|86024|86072.7|86022.7|86074.4|86024.4|86071.8|86021.8|30
1630402450000|2021-08-31 09:34:10|86072.6|86022.6|86072.5|86022.5|86073.2|86023.2|86072|86022|29
1630402460000|2021-08-31 09:34:20|86072.4|86022.4|86087.5|86037.5|86087.7|86037.7|86071.9|86021.9|41
1630402470000|2021-08-31 09:34:30|86086.8|86036.8|86083.3|86033.3|86089.1|86039.1|86083|86033|48
1630402480000|2021-08-31 09:34:40|86083.5|86033.5|86080.5|86030.5|86083.5|86033.5|86078.3|86028.3|45
1630402490000|2021-08-31 09:34:50|86079.1|86029.1|86079.5|86029.5|86080.2|86030.2|86078.6|86028.6|24
1630402500000|2021-08-31 09:35:00|86079.6|86029.6|86071.6|86046.6|86079.6|86047.9|86065.8|86029.6|32
1630402510000|2021-08-31 09:35:10|86072.5|86047.5|86066.8|86016.8|86088.5|86050|86056.2|86014.6|57
1630402520000|2021-08-31 09:35:20|86066.9|86016.9|86060.5|86010.5|86067.3|86017.3|86060.5|86010.5|45
1630402530000|2021-08-31 09:35:30|86060.8|86010.8|86069.1|86019.1|86071.7|86021.7|86060.8|86010.8|56
1630402540000|2021-08-31 09:35:40|86067.9|86017.9|86075.6|86025.6|86077.3|86036.3|86060.6|86017.9|52
1630402550000|2021-08-31 09:35:50|86075.1|86025.1|86075.7|86025.7|86076.9|86026.9|86073.7|86023.7|44
1630402560000|2021-08-31 09:36:00|86076.4|86026.4|86073.5|86023.5|86076.4|86026.4|86073.1|86023.1|44
1630402570000|2021-08-31 09:36:10|86074|86024|86073|86023|86074.3|86024.3|86072.3|86022.3|26
1630402580000|2021-08-31 09:36:20|86072.9|86022.9|86077.1|86027.1|86078.7|86028.7|86072.1|86022.1|45
1630402590000|2021-08-31 09:36:30|86076.7|86026.7|86073.1|86023.1|86077.3|86027.3|86071.8|86021.8|49
1630402600000|2021-08-31 09:36:40|86073.2|86023.2|86067.8|86017.8|86075.6|86025.6|86066.9|86016.9|46
1630402610000|2021-08-31 09:36:50|86067.6|86017.6|86066.4|86016.4|86067.6|86017.6|86064.8|86014.8|43
1630402620000|2021-08-31 09:37:00|86063.5|86013.5|86062.9|86012.9|86064.2|86014.2|86061.7|86011.7|39
1630402630000|2021-08-31 09:37:10|86063|86013|86063.7|86013.7|86064.4|86014.4|86062.6|86012.6|24
1630402640000|2021-08-31 09:37:20|86063.5|86013.5|86043.6|85993.6|86065.4|86015.4|86033.9|85983.9|35
1630402650000|2021-08-31 09:37:30|86045|85995|86044|85994|86045.3|85995.3|86042.8|85992.8|44
1630402660000|2021-08-31 09:37:40|86044.1|85994.1|86044|85994|86045.3|85995.3|86043.1|85993.1|34
1630402670000|2021-08-31 09:37:50|86044.2|85994.2|86040.2|85990.2|86044.2|85994.2|86040|85990|40
1630402680000|2021-08-31 09:38:00|86040.4|85990.4|86039.1|85989.1|86040.4|85990.4|86038.3|85988.3|39
1630402690000|2021-08-31 09:38:10|86038.8|85988.8|86036|85986|86039.1|85989.1|86034.1|85984.1|32
1630402700000|2021-08-31 09:38:20|86036.2|85986.2|86029.4|85979.4|86036.2|85986.2|86028.8|85978.8|49
1630402710000|2021-08-31 09:38:30|86029.7|85979.7|86028|85978|86029.9|85979.9|86025.1|85975.1|33
1630402720000|2021-08-31 09:38:40|86015.9|85990.9|86024.8|85999.8|86031.3|85999.8|86010.5|85973.9|51
1630402730000|2021-08-31 09:38:50|86024.9|85999.9|86032.9|86007.9|86045.3|86007.9|86024.8|85989.5|48
1630402740000|2021-08-31 09:39:00|86033.2|86008.2|86030.8|86005.8|86048.8|86010.5|86027.6|85996.9|57
1630402750000|2021-08-31 09:39:10|86030.5|86005.5|86028.5|86003.5|86040.7|86006.1|86026.7|85989.2|36
1630402760000|2021-08-31 09:39:20|86028.6|86003.6|86039.9|85989.9|86040.9|86004.2|86025.8|85987.6|45
1630402770000|2021-08-31 09:39:30|86039.7|85989.7|86035.5|85985.5|86042.6|85992.6|86034.7|85984.7|46
1630402780000|2021-08-31 09:39:40|86035.8|85985.8|86032.9|85982.9|86035.8|85985.8|86030.3|85980.3|36
1630402790000|2021-08-31 09:39:50|86033.2|85983.2|86030|85980|86033.5|85983.5|86029.3|85979.3|41
1630402800000|2021-08-31 09:40:00|86029.3|85979.3|86037.1|85987.1|86037.1|85987.1|86027.8|85977.8|47
1630402810000|2021-08-31 09:40:10|86035.4|85985.4|86039.2|85989.2|86039.6|85989.6|86035.4|85985.4|46
1630402820000|2021-08-31 09:40:20|86039.1|85989.1|86025.3|86000.3|86039.8|86001.4|86025.3|85988.2|31
1630402830000|2021-08-31 09:40:30|86025.4|86000.4|86025.7|86000.7|86026.7|86001.7|86025.2|86000.2|21
1630402840000|2021-08-31 09:40:40|86025.8|86000.8|86027.5|86002.5|86027.5|86002.5|86025|86000|19
1630402850000|2021-08-31 09:40:50|86027.7|86002.7|86036.9|86011.9|86046.1|86012.3|86023.9|85992|46
1630402860000|2021-08-31 09:41:00|86047.6|85997.6|86040.8|86015.8|86053.7|86016.1|86033.1|85997|57
1630402870000|2021-08-31 09:41:10|86040.7|86015.7|86052.9|86002.9|86052.9|86016.5|86040|86002.5|45
1630402880000|2021-08-31 09:41:20|86053.1|86003.1|86057.7|86007.7|86057.9|86007.9|86052.7|86002.7|39
1630402890000|2021-08-31 09:41:30|86057.6|86007.6|86047|86022|86059.8|86023.5|86045.5|86006.7|35
1630402900000|2021-08-31 09:41:40|86047.2|86022.2|86067.8|86017.8|86067.8|86022.9|86046.9|86009.3|53
1630402910000|2021-08-31 09:41:50|86067.4|86017.4|86062.1|86012.1|86067.5|86017.5|86060.8|86010.8|56
1630402920000|2021-08-31 09:42:00|86062.3|86012.3|86060.9|86010.9|86062.7|86012.7|86060.3|86010.3|39
1630402930000|2021-08-31 09:42:10|86061|86011|86056.4|86006.4|86061.2|86011.2|86055.7|86005.7|42
1630402940000|2021-08-31 09:42:20|86056.7|86006.7|86046.3|86021.3|86057.7|86022.3|86044.8|86005.8|53
1630402950000|2021-08-31 09:42:30|86045.9|86020.9|86046.8|86021.8|86057.6|86022.1|86043.2|86006|44
1630402960000|2021-08-31 09:42:40|86046.5|86021.5|86045.6|86020.6|86047.7|86022.7|86045.4|86020.4|37
1630402970000|2021-08-31 09:42:50|86045.7|86020.7|86046.5|86021.5|86046.9|86021.9|86045.5|86020.5|30
1630402980000|2021-08-31 09:43:00|86046.1|86021.1|86049.1|86024.1|86051.6|86026.6|86045.7|86020.7|40
1630402990000|2021-08-31 09:43:10|86049.6|86024.6|86049.9|86024.9|86049.9|86024.9|86043.3|86018.3|47
1630403000000|2021-08-31 09:43:20|86048.1|86023.1|86050.1|86025.1|86051.4|86026.4|86047.7|86022.7|41
1630403010000|2021-08-31 09:43:30|86050.3|86025.3|86069.3|86019.3|86069.3|86032.1|86050.2|86017.1|48
1630403020000|2021-08-31 09:43:40|86056.7|86031.7|86069.9|86044.9|86069.9|86044.9|86056.5|86031.5|57
1630403030000|2021-08-31 09:43:50|86069.2|86044.2|86065.7|86040.7|86079.3|86045.7|86065.7|86028.6|42
1630403040000|2021-08-31 09:44:00|86065.6|86040.6|86074.1|86024.1|86074.8|86041|86059.6|86023.1|52
1630403050000|2021-08-31 09:44:10|86074|86024|86072.5|86022.5|86077.5|86027.5|86072.5|86022.5|34
1630403060000|2021-08-31 09:44:20|86074.3|86024.3|86065.9|86015.9|86076.7|86028|86049.8|86015.3|56
1630403070000|2021-08-31 09:44:30|86065.5|86015.5|86068.7|86018.7|86068.9|86018.9|86065.5|86015.5|36
1630403080000|2021-08-31 09:44:40|86067.9|86017.9|86052.5|86027.5|86068.9|86030.6|86050.7|86017.1|37
1630403090000|2021-08-31 09:44:50|86052.9|86027.9|86057.1|86032.1|86070.9|86032.5|86052.3|86020.9|42
1630403100000|2021-08-31 09:45:00|86057.3|86032.3|86056.4|86031.4|86058.7|86033.7|86054.6|86029.6|50
1630403110000|2021-08-31 09:45:10|86056.9|86031.9|86053.1|86028.1|86056.9|86031.9|86052.4|86027.4|43
1630403120000|2021-08-31 09:45:20|86053.5|86028.5|86073.7|86023.7|86075.3|86034.5|86053.5|86023|34
1630403130000|2021-08-31 09:45:30|86073|86023|86065.1|86040.1|86078.6|86041.2|86054.5|86021.9|65
1630403140000|2021-08-31 09:45:40|86065|86040|86065.7|86040.7|86067.1|86042.1|86064.4|86039.4|31
1630403150000|2021-08-31 09:45:50|86065.6|86040.6|86069.7|86019.7|86074.1|86041.3|86064.9|86019.1|38
1630403160000|2021-08-31 09:46:00|86069.5|86019.5|86068.8|86018.8|86069.5|86028.9|86053.9|86016.1|34
1630403170000|2021-08-31 09:46:10|86068.9|86018.9|86068.8|86018.8|86069.3|86019.3|86068.5|86018.5|16
1630403180000|2021-08-31 09:46:20|86069|86019|86061.6|86036.6|86071.1|86036.7|86058.8|86019|37
1630403190000|2021-08-31 09:46:30|86061.1|86036.1|86079.7|86029.7|86080.8|86041.3|86061|86029.2|33
1630403200000|2021-08-31 09:46:40|86079.1|86029.1|86071.4|86046.4|86080.8|86047.9|86067.5|86029.1|33
1630403210000|2021-08-31 09:46:50|86071.5|86046.5|86087.6|86037.6|86088.7|86049.6|86071.1|86036.9|45
1630403220000|2021-08-31 09:47:00|86087.3|86037.3|86087.4|86037.4|86089.1|86039.1|86087.2|86037.2|30
1630403230000|2021-08-31 09:47:10|86087.8|86037.8|86088|86038|86088.8|86038.8|86087.1|86037.1|36
1630403240000|2021-08-31 09:47:20|86087.9|86037.9|86072.1|86047.1|86087.9|86047.3|86071.3|86033.8|35
1630403250000|2021-08-31 09:47:30|86072|86047|86071.5|86046.5|86072.6|86047.6|86071|86046|23
1630403260000|2021-08-31 09:47:40|86071.3|86046.3|86087.6|86037.6|86088.7|86047.3|86071.3|86035.2|43
1630403270000|2021-08-31 09:47:50|86087.7|86037.7|86084.2|86034.2|86088.7|86038.7|86084|86034|41
1630403280000|2021-08-31 09:48:00|86084.4|86034.4|86081.4|86031.4|86084.4|86034.4|86081.1|86031.1|40
1630403290000|2021-08-31 09:48:10|86081.1|86031.1|86079.6|86029.6|86081.6|86031.6|86077.7|86027.7|38
1630403300000|2021-08-31 09:48:20|86079.5|86029.5|86076|86026|86079.5|86029.5|86075|86025|31
1630403310000|2021-08-31 09:48:30|86075.9|86025.9|86076.2|86026.2|86076.7|86026.7|86075.7|86025.7|16
1630403320000|2021-08-31 09:48:40|86076.1|86026.1|86076.1|86026.1|86076.8|86026.8|86075.5|86025.5|22
1630403330000|2021-08-31 09:48:50|86075.9|86025.9|86060.8|86035.8|86075.9|86036.7|86059.9|86023.6|46
1630403340000|2021-08-31 09:49:00|86060.1|86035.1|86060.9|86035.9|86061.7|86036.7|86058.5|86033.5|48
1630403350000|2021-08-31 09:49:10|86061|86036|86062.6|86037.6|86072.4|86038|86058.2|86020.6|39
1630403360000|2021-08-31 09:49:20|86062.8|86037.8|86062.5|86037.5|86063.1|86038.1|86062.2|86037.2|23
1630403370000|2021-08-31 09:49:30|86062.6|86037.6|86079.2|86029.2|86080|86039.6|86062.6|86027.9|39
1630403380000|2021-08-31 09:49:40|86079.1|86029.1|86067.8|86042.8|86080.1|86044.4|86067.5|86029|26
1630403390000|2021-08-31 09:49:50|86068|86043|86068.5|86043.5|86068.8|86043.8|86067.8|86042.8|14
1630403400000|2021-08-31 09:50:00|86067.8|86042.8|86068.7|86043.7|86068.7|86043.7|86067.8|86042.8|21
1630403410000|2021-08-31 09:50:10|86069.2|86044.2|86068.3|86043.3|86085.2|86045.7|86068.1|86031.1|40
1630403420000|2021-08-31 09:50:20|86068.9|86043.9|86074.5|86049.5|86086.7|86049.5|86067.5|86034.9|48
1630403430000|2021-08-31 09:50:30|86074.7|86049.7|86074.5|86049.5|86087.3|86050.3|86069.8|86032.3|44
1630403440000|2021-08-31 09:50:40|86074.8|86049.8|86076.4|86051.4|86076.6|86051.6|86074.6|86049.6|28
1630403450000|2021-08-31 09:50:50|86076.6|86051.6|86071.6|86046.6|86091.3|86054.3|86070.7|86033.6|40
1630403460000|2021-08-31 09:51:00|86071.2|86046.2|86077.6|86052.6|86089.7|86053.4|86070.1|86036.6|46
1630403470000|2021-08-31 09:51:10|86077.2|86052.2|86077.9|86052.9|86078.7|86053.7|86076.6|86051.6|22
1630403480000|2021-08-31 09:51:20|86077.8|86052.8|86078|86053|86078|86053|86077.2|86052.2|25
1630403490000|2021-08-31 09:51:30|86078.5|86053.5|86076.4|86051.4|86091|86055.7|86072.1|86040.1|47
1630403500000|2021-08-31 09:51:40|86076.3|86051.3|86076.6|86051.6|86077.6|86052.6|86075|86050|36
1630403510000|2021-08-31 09:51:50|86076.2|86051.2|86075.7|86050.7|86078.3|86053.3|86072.4|86047.4|52
1630403520000|2021-08-31 09:52:00|86075.5|86050.5|86067.4|86042.4|86075.5|86050.5|86067|86042|47
1630403530000|2021-08-31 09:52:10|86067.5|86042.5|86082.9|86032.9|86083|86044.9|86067.2|86032.1|24
1630403540000|2021-08-31 09:52:20|86082.8|86032.8|86089.8|86039.8|86090.4|86040.4|86082.8|86032.8|31
1630403550000|2021-08-31 09:52:30|86089.4|86039.4|86083.2|86058.2|86092.4|86059.3|86080.4|86039.4|47
1630403560000|2021-08-31 09:52:40|86083.6|86058.6|86084|86059|86084.4|86059.4|86083.2|86058.2|39
1630403570000|2021-08-31 09:52:50|86084.3|86059.3|86099.1|86049.1|86100.2|86063.3|86084|86049|33
1630403580000|2021-08-31 09:53:00|86098.6|86048.6|86096.9|86046.9|86102.7|86062.7|86084.4|86046.2|47
1630403590000|2021-08-31 09:53:10|86083.9|86058.9|86081.6|86056.6|86083.9|86058.9|86080.9|86055.9|44
1630403600000|2021-08-31 09:53:20|86081.5|86056.5|86084|86059|86085|86060|86081.2|86056.2|40
1630403610000|2021-08-31 09:53:30|86083.6|86058.6|86082.9|86057.9|86084.1|86059.1|86082.9|86057.9|15
1630403620000|2021-08-31 09:53:40|86082.8|86057.8|86082.4|86057.4|86083.3|86058.3|86081.2|86056.2|28
1630403630000|2021-08-31 09:53:50|86082.3|86057.3|86080.7|86055.7|86082.6|86057.6|86080.7|86055.7|34
1630403640000|2021-08-31 09:54:00|86078.7|86053.7|86088.2|86038.2|86091.4|86053.9|86078.4|86037.7|45
1630403650000|2021-08-31 09:54:10|86088.3|86038.3|86089|86039|86089.4|86039.4|86087.8|86037.8|27
1630403660000|2021-08-31 09:54:20|86089.2|86039.2|86093.4|86043.4|86094.1|86056.2|86081.1|86038.5|29
1630403670000|2021-08-31 09:54:30|86093|86043|86093.6|86043.6|86094|86044|86091.7|86041.7|41
1630403680000|2021-08-31 09:54:40|86093.3|86043.3|86089.9|86039.9|86093.8|86043.8|86089.8|86039.8|26
1630403690000|2021-08-31 09:54:50|86089.4|86039.4|86093.4|86043.4|86093.8|86043.8|86089.4|86039.4|26
1630403700000|2021-08-31 09:55:00|86093.7|86043.7|86098.3|86048.3|86101.3|86051.3|86093.7|86043.7|44
1630403710000|2021-08-31 09:55:10|86098.4|86048.4|86099.5|86049.5|86099.5|86049.5|86098|86048|40
1630403720000|2021-08-31 09:55:20|86099.7|86049.7|86096.9|86046.9|86102.8|86063.3|86088.3|86046|42
1630403730000|2021-08-31 09:55:30|86098.1|86048.1|86096|86046|86099|86049|86096|86046|37
1630403740000|2021-08-31 09:55:40|86096.1|86046.1|86088.5|86063.5|86096.1|86063.5|86082|86043.5|47
1630403750000|2021-08-31 09:55:50|86087.5|86062.5|86088.6|86063.6|86089.6|86064.6|86087.1|86062.1|38
1630403760000|2021-08-31 09:56:00|86089.2|86064.2|86088.9|86063.9|86089.7|86064.7|86088.5|86063.5|21
1630403770000|2021-08-31 09:56:10|86089.1|86064.1|86091|86066|86091.1|86066.1|86088.7|86063.7|24
1630403780000|2021-08-31 09:56:20|86090.2|86065.2|86088.8|86063.8|86090.2|86065.2|86088.1|86063.1|32
1630403790000|2021-08-31 09:56:30|86088.6|86063.6|86101.8|86051.8|86101.8|86065.7|86088.6|86050.4|42
1630403800000|2021-08-31 09:56:40|86101.6|86051.6|86088.1|86063.1|86102.3|86067|86088.1|86050.9|31
1630403810000|2021-08-31 09:56:50|86088.4|86063.4|86103.3|86053.3|86104.4|86064.8|86087.6|86053.3|35
1630403820000|2021-08-31 09:57:00|86104.9|86054.9|86089.7|86064.7|86107|86071.6|86089.7|86054.9|43
1630403830000|2021-08-31 09:57:10|86090.4|86065.4|86091.7|86066.7|86092|86067|86089.9|86064.9|29
1630403840000|2021-08-31 09:57:20|86091.6|86066.6|86091.1|86066.1|86098.3|86073.3|86090.3|86065.3|45
1630403850000|2021-08-31 09:57:30|86091|86066|86092.3|86067.3|86092.8|86067.8|86089.1|86064.1|36
1630403860000|2021-08-31 09:57:40|86092.4|86067.4|86100.8|86075.8|86100.8|86075.8|86091.5|86066.5|39
1630403870000|2021-08-31 09:57:50|86100.6|86075.6|86092.9|86067.9|86100.6|86075.6|86092|86067|50
1630403880000|2021-08-31 09:58:00|86092.7|86067.7|86083.9|86058.9|86093.2|86068.2|86083.3|86058.3|54
1630403890000|2021-08-31 09:58:10|86083.6|86058.6|86083.3|86058.3|86084.1|86059.1|86078.3|86053.3|55
1630403900000|2021-08-31 09:58:20|86083.4|86058.4|86086.2|86061.2|86086.2|86061.2|86083.4|86058.4|38
1630403910000|2021-08-31 09:58:30|86085.9|86060.9|86088.9|86063.9|86089.1|86064.1|86085.4|86060.4|49
1630403920000|2021-08-31 09:58:40|86089.1|86064.1|86083.5|86058.5|86089.3|86064.3|86082.8|86057.8|50
1630403930000|2021-08-31 09:58:50|86084.7|86059.7|86080.8|86055.8|86084.7|86059.7|86079.2|86054.2|44
1630403940000|2021-08-31 09:59:00|86080.7|86055.7|86067|86042|86081.2|86056.2|86066|86017.6|60
1630403950000|2021-08-31 09:59:10|86066.6|86041.6|86053.4|86028.4|86077.4|86041.6|86051.3|86016.7|61
1630403960000|2021-08-31 09:59:20|86053.5|86028.5|86051|86026|86055.7|86030.7|86050.6|86025.6|43
1630403970000|2021-08-31 09:59:30|86051.2|86026.2|86064.7|86014.7|86065.5|86028.1|86050.5|86013.9|41
1630403980000|2021-08-31 09:59:40|86063.2|86013.2|86062.5|86012.5|86063.6|86025.2|86046.8|86009.2|39
1630403990000|2021-08-31 09:59:50|86062.3|86012.3|86069.7|86019.7|86071|86027.9|86051.9|86011.7|61
1630404000000|2021-08-31 10:00:00|86070.2|86020.2|86057.7|86032.7|86070.2|86036.4|86056.9|86020.2|60
1630404010000|2021-08-31 10:00:10|86058.2|86033.2|86055.9|86030.9|86059|86034|86055.5|86030.5|39
1630404020000|2021-08-31 10:00:20|86056.7|86031.7|86053.6|86028.6|86056.7|86031.7|86052.5|86027.5|37
1630404030000|2021-08-31 10:00:30|86054|86029|86051.5|86026.5|86054|86029|86050.6|86025.6|29
1630404040000|2021-08-31 10:00:40|86051.6|86026.6|86034.6|86009.6|86051.6|86026.6|86027.4|86002.4|46
1630404050000|2021-08-31 10:00:50|86035|86010|86038.2|85988.2|86043.9|86011.3|86030.8|85987.9|68
1630404060000|2021-08-31 10:01:00|86038.3|85988.3|86020.9|85995.9|86038.3|85996.9|86020.4|85983|47
1630404070000|2021-08-31 10:01:10|86021.1|85996.1|86019.4|85969.4|86022.9|85996.1|86005.1|85968.6|52
1630404080000|2021-08-31 10:01:20|86019|85969|86038.4|85988.4|86039.4|85989.4|86019|85969|55
1630404090000|2021-08-31 10:01:30|86038.3|85988.3|86026.3|86001.3|86038.6|86001.5|86025.1|85986.4|52
1630404100000|2021-08-31 10:01:40|86026.9|86001.9|86052.6|86002.6|86053.9|86016.6|86026.8|86001.8|58
1630404110000|2021-08-31 10:01:50|86052.9|86002.9|86041.9|86016.9|86054.1|86017|86038.7|86002.9|38
1630404120000|2021-08-31 10:02:00|86042.1|86017.1|86059.4|86009.4|86059.4|86022.1|86041.7|86009.1|36
1630404130000|2021-08-31 10:02:10|86058.9|86008.9|86060.1|86010.1|86061.6|86011.6|86058.8|86008.8|32
1630404140000|2021-08-31 10:02:20|86059.9|86009.9|86035.4|86010.4|86059.9|86013.5|86035.4|86007.5|42
1630404150000|2021-08-31 10:02:30|86034.8|86009.8|86038.7|86013.7|86040|86015|86034.8|86009.8|39
1630404160000|2021-08-31 10:02:40|86038.6|86013.6|86033.5|86008.5|86049.8|86013.8|86033.5|85996.9|39
1630404170000|2021-08-31 10:02:50|86033.9|86008.9|86029.7|86004.7|86046|86008.9|86028.9|85994.5|27
1630404180000|2021-08-31 10:03:00|86029.9|86004.9|86043.6|85993.6|86046.1|86008.7|86029.9|85993.5|31
1630404190000|2021-08-31 10:03:10|86043.7|85993.7|86044.4|85994.4|86044.8|85994.8|86043.7|85993.7|27
1630404200000|2021-08-31 10:03:20|86044.7|85994.7|86029|86004|86044.7|86005.2|86028.3|85993.6|28
1630404210000|2021-08-31 10:03:30|86028.8|86003.8|86028|86003|86029.4|86004.4|86027.9|86002.9|38
1630404220000|2021-08-31 10:03:40|86027.8|86002.8|86032|86007|86034.2|86009.2|86025.5|86000.5|42
1630404230000|2021-08-31 10:03:50|86032.6|86007.6|86043.5|85993.5|86044.4|86007.6|86029.4|85990.8|45
1630404240000|2021-08-31 10:04:00|86043.3|85993.3|86037.9|85987.9|86043.3|85993.3|86037.1|85987.1|39
1630404250000|2021-08-31 10:04:10|86037.5|85987.5|86026.2|86001.2|86038.8|86001.8|86026.2|85987.5|23
1630404260000|2021-08-31 10:04:20|86026.4|86001.4|86020.2|85995.2|86026.5|86001.5|86020.2|85995.2|36
1630404270000|2021-08-31 10:04:30|86021.7|85996.7|86023.6|85973.6|86025.1|85996.7|86006.8|85970.3|47
1630404280000|2021-08-31 10:04:40|86023.7|85973.7|86027.8|85977.8|86028.1|85978.1|86023.7|85973.7|25
1630404290000|2021-08-31 10:04:50|86027.7|85977.7|86025.3|85975.3|86027.7|85977.7|86023.4|85973.4|46
1630404300000|2021-08-31 10:05:00|86025.8|85975.8|86025.9|85975.9|86028.5|85978.5|86025.7|85975.7|38
1630404310000|2021-08-31 10:05:10|86025.8|85975.8|86026.4|85976.4|86026.7|85976.7|86025.5|85975.5|31
1630404320000|2021-08-31 10:05:20|86026.2|85976.2|86025.6|85975.6|86027.4|85977.4|86025.6|85975.6|24
1630404330000|2021-08-31 10:05:30|86025.7|85975.7|86014.2|85989.2|86026.3|85989.3|86013.7|85972.4|42
1630404340000|2021-08-31 10:05:40|86014.3|85989.3|86013.4|85988.4|86014.6|85989.6|86011.9|85986.9|33
1630404350000|2021-08-31 10:05:50|86013.5|85988.5|86012.3|85987.3|86013.9|85988.9|86012.3|85987.3|39
1630404360000|2021-08-31 10:06:00|86012.2|85987.2|86024.2|85974.2|86024.2|85987.3|86009.2|85969.6|45
1630404370000|2021-08-31 10:06:10|86024.7|85974.7|86013.2|85988.2|86025.1|85988.7|86011.1|85972.7|40
1630404380000|2021-08-31 10:06:20|86013.4|85988.4|86020.7|85970.7|86024.8|85988.6|86007.4|85970.7|37
1630404390000|2021-08-31 10:06:30|86020.3|85970.3|86010|85985|86020.8|85985.7|86005.3|85970.3|32
1630404400000|2021-08-31 10:06:40|86009.9|85984.9|86009.8|85984.8|86010|85985|86009.2|85984.2|26
1630404410000|2021-08-31 10:06:50|86009.9|85984.9|86006.6|85981.6|86009.9|85984.9|86005.1|85980.1|52
1630404420000|2021-08-31 10:07:00|86006.7|85981.7|86020.7|85970.7|86023.4|85985.3|86006.6|85970.7|43
1630404430000|2021-08-31 10:07:10|86020.3|85970.3|86018.1|85968.1|86020.3|85981.3|86004.2|85967.4|43
1630404440000|2021-08-31 10:07:20|86018.2|85968.2|86020.1|85970.1|86020.8|85970.8|86018.2|85968.2|31
1630404450000|2021-08-31 10:07:30|86019.4|85969.4|86006|85981|86019.8|85982.1|86005.8|85969.4|28
1630404460000|2021-08-31 10:07:40|86006.1|85981.1|86006.6|85981.6|86007.6|85982.6|86005.5|85980.5|28
1630404470000|2021-08-31 10:07:50|86006.9|85981.9|86006.9|85981.9|86007.8|85982.8|86004.5|85979.5|36
1630404480000|2021-08-31 10:08:00|86006.1|85981.1|86007.3|85982.3|86007.6|85982.6|86004.5|85979.5|36
1630404490000|2021-08-31 10:08:10|86007.2|85982.2|86006|85981|86007.2|85982.2|86005.5|85980.5|29
1630404500000|2021-08-31 10:08:20|86005.5|85980.5|86002.2|85952.2|86016|85981.8|85994.9|85950.9|38
1630404510000|2021-08-31 10:08:30|86001.8|85951.8|86000.5|85975.5|86009.3|85975.5|85996.8|85951.5|49
1630404520000|2021-08-31 10:08:40|86000|85975|86015.1|85965.1|86015.6|85975|85999.7|85962.5|46
1630404530000|2021-08-31 10:08:50|86015.3|85965.3|86017.2|85967.2|86017.2|85967.2|86015.2|85965.2|15
1630404540000|2021-08-31 10:09:00|86017.7|85967.7|86017.6|85967.6|86018|85968|86016.4|85966.4|28
1630404550000|2021-08-31 10:09:10|86017.5|85967.5|86011.2|85961.2|86017.7|85967.7|86010.4|85960.4|42
1630404560000|2021-08-31 10:09:20|86011.3|85961.3|86012.3|85962.3|86013.8|85963.8|86010.4|85960.4|45
1630404570000|2021-08-31 10:09:30|86012.8|85962.8|86009.7|85959.7|86012.8|85962.8|86009|85959|38
1630404580000|2021-08-31 10:09:40|86009.6|85959.6|86009.4|85959.4|86010.7|85960.7|86006.2|85956.2|46
1630404590000|2021-08-31 10:09:50|86009.5|85959.5|86008.8|85958.8|86010.7|85972.8|85993.4|85958.8|42
1630404600000|2021-08-31 10:10:00|86009.1|85959.1|86009.5|85959.5|86009.7|85959.7|86008.5|85958.5|26
1630404610000|2021-08-31 10:10:10|86009.2|85959.2|86010.9|85960.9|86010.9|85960.9|86009.2|85959.2|24
1630404620000|2021-08-31 10:10:20|86010.6|85960.6|86011.7|85961.7|86011.7|85961.7|86010.6|85960.6|18
1630404630000|2021-08-31 10:10:30|86011.8|85961.8|86010.2|85960.2|86011.9|85961.9|86009.7|85959.7|23
1630404640000|2021-08-31 10:10:40|86011.3|85961.3|85996.7|85971.7|86011.3|85972.3|85994.4|85959|37
1630404650000|2021-08-31 10:10:50|85996.1|85971.1|85996.1|85971.1|85997.5|85972.5|85994.2|85969.2|37
1630404660000|2021-08-31 10:11:00|85996.6|85971.6|86000.3|85975.3|86000.6|85975.6|85996.2|85971.2|38
1630404670000|2021-08-31 10:11:10|86000.1|85975.1|85999.9|85974.9|86001.5|85976.5|85999.9|85974.9|29
1630404680000|2021-08-31 10:11:20|85999.8|85974.8|86003.6|85978.6|86005.9|85980.9|85999.7|85974.7|37
1630404690000|2021-08-31 10:11:30|86003.8|85978.8|86003.6|85978.6|86004.4|85979.4|86001|85976|35
1630404700000|2021-08-31 10:11:40|86003.7|85978.7|86004.1|85979.1|86004.3|85979.3|86003.1|85978.1|22
1630404710000|2021-08-31 10:11:50|86003.8|85978.8|86005|85980|86005|85980|86001|85976|46
1630404720000|2021-08-31 10:12:00|86004.9|85979.9|86009.7|85984.7|86009.7|85984.7|86004.9|85979.9|42
1630404730000|2021-08-31 10:12:10|86009.8|85984.8|86010.4|85985.4|86012.5|85987.5|86009.6|85984.6|43
1630404740000|2021-08-31 10:12:20|86010.5|85985.5|85997.6|85972.6|86019.7|85985.5|85997.6|85965.4|39
1630404750000|2021-08-31 10:12:30|85998.2|85973.2|86013.3|85963.3|86013.3|85973.2|85998.2|85960.7|33
1630404760000|2021-08-31 10:12:40|86013.1|85963.1|86011.3|85961.3|86013.1|85963.1|86011.2|85961.2|22
1630404770000|2021-08-31 10:12:50|86011.1|85961.1|86011.6|85961.6|86012.1|85962.1|86010.9|85960.9|19
1630404780000|2021-08-31 10:13:00|86011.5|85961.5|86012.6|85962.6|86012.6|85962.6|86011.2|85961.2|20
1630404790000|2021-08-31 10:13:10|86012.3|85962.3|85989.6|85964.6|86012.5|85966.5|85989.6|85953.4|42
1630404800000|2021-08-31 10:13:20|85989.8|85964.8|85990.2|85965.2|86003.1|85965.7|85988|85950|38
1630404810000|2021-08-31 10:13:30|85990.3|85965.3|85988.8|85963.8|85990.3|85965.3|85987.9|85962.9|30
1630404820000|2021-08-31 10:13:40|85988.6|85963.6|85992|85967|85993|85968|85988.6|85963.6|30
1630404830000|2021-08-31 10:13:50|85991.7|85966.7|85993.8|85968.8|85993.9|85968.9|85990.9|85965.9|31
1630404840000|2021-08-31 10:14:00|85993.7|85968.7|85993.4|85968.4|85995.4|85970.4|85993.4|85968.4|37
1630404850000|2021-08-31 10:14:10|85994|85969|85994|85969|85994.3|85969.3|85993.3|85968.3|28
1630404860000|2021-08-31 10:14:20|85994.1|85969.1|85993.2|85968.2|85994.8|85969.8|85993.2|85968.2|29
1630404870000|2021-08-31 10:14:30|85993.4|85968.4|85993.8|85968.8|85994.5|85969.5|85992.9|85967.9|20
1630404880000|2021-08-31 10:14:40|85993.9|85968.9|86007.5|85957.5|86008.1|85972.2|85993.8|85957.4|34
1630404890000|2021-08-31 10:14:50|86007.4|85957.4|86007.1|85957.1|86008|85958|86006.8|85956.8|25
1630404900000|2021-08-31 10:15:00|86007.2|85957.2|86001|85951|86007.2|85957.2|86000.7|85950.7|47
1630404910000|2021-08-31 10:15:10|86000.6|85950.6|85996|85946|86001.5|85951.5|85995.1|85945.1|33
1630404920000|2021-08-31 10:15:20|85995.9|85945.9|85999.7|85949.7|85999.9|85949.9|85995.9|85945.9|31
1630404930000|2021-08-31 10:15:30|85999.6|85949.6|85995.9|85945.9|85999.8|85949.8|85995.9|85945.9|34
1630404940000|2021-08-31 10:15:40|85995.6|85945.6|85991.9|85941.9|85996.6|85946.6|85991.9|85941.9|37
1630404950000|2021-08-31 10:15:50|85991.2|85941.2|85972.2|85947.2|85991.2|85950.9|85971|85934.3|52
1630404960000|2021-08-31 10:16:00|85972.4|85947.4|85969.5|85944.5|85973.3|85948.3|85969.5|85944.5|47
1630404970000|2021-08-31 10:16:10|85969.8|85944.8|85971.4|85946.4|85972|85947|85969.7|85944.7|29
1630404980000|2021-08-31 10:16:20|85971.1|85946.1|85971.2|85946.2|85971.7|85946.7|85970.3|85945.3|37
1630404990000|2021-08-31 10:16:30|85971.1|85946.1|85970|85945|85971.5|85946.5|85969.4|85944.4|36
1630405000000|2021-08-31 10:16:40|85969.9|85944.9|85971.8|85946.8|85972.1|85947.1|85968.8|85943.8|43
1630405010000|2021-08-31 10:16:50|85972.1|85947.1|85976.4|85951.4|85977|85952|85971.2|85946.2|47
1630405020000|2021-08-31 10:17:00|85976.9|85951.9|85975.6|85950.6|85977.2|85952.2|85975.6|85950.6|24
1630405030000|2021-08-31 10:17:10|85976|85951|85976.6|85951.6|85976.6|85951.6|85975.6|85950.6|20
1630405040000|2021-08-31 10:17:20|85976.5|85951.5|85976.3|85951.3|85976.7|85951.7|85975.4|85950.4|29
1630405050000|2021-08-31 10:17:30|85976.5|85951.5|85974.2|85949.2|85977|85952|85973.6|85948.6|20
1630405060000|2021-08-31 10:17:40|85973.9|85948.9|85977.5|85952.5|85978.3|85953.3|85973.9|85948.9|44
1630405070000|2021-08-31 10:17:50|85978.2|85953.2|85985.2|85960.2|85985.7|85960.7|85977.2|85952.2|53
1630405080000|2021-08-31 10:18:00|85985.7|85960.7|85998.6|85948.6|86000.5|85962.4|85985.2|85948.3|44
1630405090000|2021-08-31 10:18:10|85998.7|85948.7|86001.1|85951.1|86004.2|85954.2|85998.7|85948.7|32
1630405100000|2021-08-31 10:18:20|86000.7|85950.7|86003|85953|86004.1|85954.1|86000.5|85950.5|44
1630405110000|2021-08-31 10:18:30|86003.1|85953.1|86001.6|85951.6|86003.6|85953.6|86001.6|85951.6|35
1630405120000|2021-08-31 10:18:40|86001.5|85951.5|85997.3|85947.3|86001.8|85951.8|85996.4|85946.4|45
1630405130000|2021-08-31 10:18:50|85997.5|85947.5|85995.9|85945.9|85997.9|85947.9|85995.8|85945.8|34
1630405140000|2021-08-31 10:19:00|85995.5|85945.5|85994.4|85944.4|85997.3|85947.3|85992.8|85942.8|33
1630405150000|2021-08-31 10:19:10|85993.5|85943.5|85992|85942|85994.8|85944.8|85991.1|85941.1|42
1630405160000|2021-08-31 10:19:20|85992.1|85942.1|85990.8|85940.8|85992.1|85942.1|85989.4|85939.4|36
1630405170000|2021-08-31 10:19:30|85990.6|85940.6|85974.5|85924.5|85990.8|85951.3|85969.4|85919.4|47
1630405180000|2021-08-31 10:19:40|85974.6|85924.6|85979.7|85929.7|85980.8|85930.8|85974|85924|48
1630405190000|2021-08-31 10:19:50|85980.3|85930.3|85977.5|85927.5|85980.3|85930.3|85977.4|85927.4|29
1630405200000|2021-08-31 10:20:00|85977.3|85927.3|85973.1|85923.1|85978.2|85928.2|85970.7|85920.7|37
1630405210000|2021-08-31 10:20:10|85972.7|85922.7|85963|85938|85973.9|85938.4|85961.2|85922.7|19
1630405220000|2021-08-31 10:20:20|85963.3|85938.3|85962.5|85937.5|85963.3|85938.3|85961.8|85936.8|21
1630405230000|2021-08-31 10:20:30|85962.4|85937.4|85963.8|85938.8|85965|85940|85962.4|85937.4|22
1630405240000|2021-08-31 10:20:40|85963.7|85938.7|85964.5|85939.5|85964.8|85939.8|85963.6|85938.6|29
1630405250000|2021-08-31 10:20:50|85963.9|85938.9|85962.2|85937.2|85964.7|85939.7|85961.1|85936.1|31
1630405260000|2021-08-31 10:21:00|85961.1|85936.1|85959.4|85934.4|85961.5|85936.5|85958.6|85933.6|33
1630405270000|2021-08-31 10:21:10|85959.8|85934.8|85965.4|85940.4|85973.6|85942.3|85956|85922.7|60
1630405280000|2021-08-31 10:21:20|85965.8|85940.8|85967.8|85942.8|85969.3|85944.3|85965.4|85940.4|37
1630405290000|2021-08-31 10:21:30|85967.9|85942.9|85968.4|85943.4|85970|85945|85965.6|85940.6|32
1630405300000|2021-08-31 10:21:40|85969|85944|85965.3|85940.3|85969.2|85944.2|85964|85939|46
1630405310000|2021-08-31 10:21:50|85965.2|85940.2|85963.8|85938.8|85965.3|85940.3|85963.8|85938.8|20
1630405320000|2021-08-31 10:22:00|85964|85939|85957.8|85932.8|85973.9|85939|85956.3|85920.4|42
1630405330000|2021-08-31 10:22:10|85957.2|85932.2|85955.9|85930.9|85967.1|85932.6|85954.3|85915.9|38
1630405340000|2021-08-31 10:22:20|85956|85931|85956.3|85931.3|85967.6|85931.6|85954.2|85913.2|47
1630405350000|2021-08-31 10:22:30|85956|85931|85949.4|85924.4|85956.3|85931.3|85948.4|85923.4|46
1630405360000|2021-08-31 10:22:40|85948.4|85923.4|85953.6|85928.6|85967.2|85929.5|85948.1|85915.5|39
1630405370000|2021-08-31 10:22:50|85953.7|85928.7|85963.2|85913.2|85963.9|85928.8|85949.8|85910.3|61
1630405380000|2021-08-31 10:23:00|85963.5|85913.5|85948.8|85923.8|85964.5|85925|85946.8|85912.6|47
1630405390000|2021-08-31 10:23:10|85948.9|85923.9|85961.5|85911.5|85962|85923.9|85948.8|85910.6|24
1630405400000|2021-08-31 10:23:20|85961.4|85911.4|85950.3|85925.3|85962.2|85925.8|85948.2|85911.4|38
1630405410000|2021-08-31 10:23:30|85950.2|85925.2|85949.1|85924.1|85950.8|85925.8|85948.4|85923.4|34
1630405420000|2021-08-31 10:23:40|85949.2|85924.2|85952.5|85927.5|85953.4|85928.4|85948.9|85923.9|50
1630405430000|2021-08-31 10:23:50|85952|85927|85948.4|85923.4|85952|85927|85946.8|85921.8|49
1630405440000|2021-08-31 10:24:00|85948.3|85923.3|85947.7|85922.7|85948.9|85923.9|85946.2|85921.2|39
1630405450000|2021-08-31 10:24:10|85947.9|85922.9|85948.5|85923.5|85949.8|85924.8|85946.7|85921.7|41
1630405460000|2021-08-31 10:24:20|85947.7|85922.7|85941.4|85916.4|85948.8|85923.8|85941.2|85916.2|46
1630405470000|2021-08-31 10:24:30|85941.7|85916.7|85932.6|85907.6|85941.7|85916.7|85931.8|85906.8|51
1630405480000|2021-08-31 10:24:40|85932.5|85907.5|85951.4|85901.4|85951.5|85916.6|85932.5|85901.4|42
1630405490000|2021-08-31 10:24:50|85951.3|85901.3|85946.2|85921.2|85952.7|85922|85939.4|85900.8|42
1630405500000|2021-08-31 10:25:00|85943.7|85918.7|85951.4|85926.4|85966.1|85927.5|85942.7|85914.6|62
1630405510000|2021-08-31 10:25:10|85950|85925|85952.1|85927.1|85954.6|85929.6|85950|85925|43
1630405520000|2021-08-31 10:25:20|85951.9|85926.9|85951.5|85926.5|85953|85928|85951|85926|32
1630405530000|2021-08-31 10:25:30|85951.2|85926.2|85954.8|85929.8|85965.8|85932.2|85950.1|85912|53
1630405540000|2021-08-31 10:25:40|85954.7|85929.7|85952.3|85927.3|85955.9|85930.9|85951.3|85926.3|37
1630405550000|2021-08-31 10:25:50|85952|85927|85957.7|85932.7|85957.7|85932.7|85951.9|85926.9|37
1630405560000|2021-08-31 10:26:00|85957.8|85932.8|85955.4|85930.4|85957.8|85932.8|85951.6|85926.6|52
1630405570000|2021-08-31 10:26:10|85954.6|85929.6|85956.6|85931.6|85958.7|85933.7|85953.7|85928.7|45
1630405580000|2021-08-31 10:26:20|85957|85932|85957|85932|85957.1|85932.1|85954.8|85929.8|28
1630405590000|2021-08-31 10:26:30|85956.9|85931.9|85954.6|85929.6|85957.5|85932.5|85953.9|85928.9|39
1630405600000|2021-08-31 10:26:40|85954.8|85929.8|85956.5|85931.5|85957.9|85932.9|85954.1|85929.1|43
1630405610000|2021-08-31 10:26:50|85956.8|85931.8|85956.6|85931.6|85957.2|85932.2|85954.1|85929.1|42
1630405620000|2021-08-31 10:27:00|85957.6|85932.6|85950.8|85925.8|85957.6|85932.6|85950.4|85925.4|44
1630405630000|2021-08-31 10:27:10|85949.7|85924.7|85952.8|85927.8|85952.8|85927.8|85949.7|85924.7|31
1630405640000|2021-08-31 10:27:20|85952.2|85927.2|85954.8|85929.8|85956|85931|85951.3|85926.3|35
1630405650000|2021-08-31 10:27:30|85955.1|85930.1|85954.4|85929.4|85955.3|85930.3|85953.4|85928.4|37
1630405660000|2021-08-31 10:27:40|85954.3|85929.3|85954|85929|85954.8|85929.8|85951.9|85926.9|23
1630405670000|2021-08-31 10:27:50|85954.2|85929.2|85952.3|85927.3|85954.4|85929.4|85951.1|85926.1|26
1630405680000|2021-08-31 10:28:00|85952|85927|85951.6|85926.6|85953.4|85928.4|85951.3|85926.3|35
1630405690000|2021-08-31 10:28:10|85951.4|85926.4|85955.4|85905.4|85962.4|85926.8|85949.2|85905|44
1630405700000|2021-08-31 10:28:20|85942.4|85917.4|85942.2|85917.2|85944.4|85919.4|85941.7|85916.7|32
1630405710000|2021-08-31 10:28:30|85942.4|85917.4|85943.8|85918.8|85943.8|85918.8|85940.7|85915.7|42
1630405720000|2021-08-31 10:28:40|85944|85919|85943.6|85918.6|85944.5|85919.5|85943.4|85918.4|32
1630405730000|2021-08-31 10:28:50|85943.5|85918.5|85934.7|85909.7|85943.5|85918.5|85931.8|85906.8|52
1630405740000|2021-08-31 10:29:00|85934.8|85909.8|85933.8|85908.8|85935.2|85910.2|85929.7|85904.7|55
1630405750000|2021-08-31 10:29:10|85933.6|85908.6|85932.8|85907.8|85934.9|85909.9|85931.8|85906.8|41
1630405760000|2021-08-31 10:29:20|85933.7|85908.7|85932.2|85907.2|85934.3|85909.3|85932|85907|32
1630405770000|2021-08-31 10:29:30|85932.9|85907.9|85933|85908|85934.3|85909.3|85931.6|85906.6|39
1630405780000|2021-08-31 10:29:40|85933.4|85908.4|85930.8|85905.8|85933.4|85908.4|85928.7|85903.7|66
1630405790000|2021-08-31 10:29:50|85930.6|85905.6|85929.2|85904.2|85932.7|85907.7|85929|85904|59
1630405800000|2021-08-31 10:30:00|85929.7|85904.7|85925.1|85900.1|85930.3|85905.3|85924.5|85899.5|52
1630405810000|2021-08-31 10:30:10|85926.2|85901.2|85921.9|85896.9|85926.5|85901.5|85919.6|85894.6|56
1630405820000|2021-08-31 10:30:20|85922|85897|85920.1|85895.1|85923.1|85898.1|85919.3|85894.3|35
1630405830000|2021-08-31 10:30:30|85921.1|85896.1|85920.2|85895.2|85921.6|85896.6|85919.3|85894.3|35
1630405840000|2021-08-31 10:30:40|85920.4|85895.4|85920.3|85895.3|85920.7|85895.7|85918.8|85893.8|30
1630405850000|2021-08-31 10:30:50|85920.4|85895.4|85916.5|85891.5|85920.4|85895.4|85915.1|85890.1|35
1630405860000|2021-08-31 10:31:00|85916.3|85891.3|85917.6|85892.6|85917.9|85892.9|85914.9|85889.9|40
1630405870000|2021-08-31 10:31:10|85917.8|85892.8|85921.9|85896.9|85922.5|85897.5|85916.6|85891.6|39
1630405880000|2021-08-31 10:31:20|85921|85896|85919.5|85894.5|85922.2|85897.2|85918.1|85893.1|40
1630405890000|2021-08-31 10:31:30|85919|85894|85915.7|85890.7|85919|85894|85915|85890|38
1630405900000|2021-08-31 10:31:40|85915.2|85890.2|85913.4|85888.4|85915.6|85890.6|85913.1|85888.1|42
1630405910000|2021-08-31 10:31:50|85913.6|85888.6|85913.9|85888.9|85914.8|85889.8|85912.7|85887.7|34
1630405920000|2021-08-31 10:32:00|85914.7|85889.7|85916.1|85891.1|85918.1|85893.1|85913.6|85888.6|42
1630405930000|2021-08-31 10:32:10|85915.9|85890.9|85918.3|85893.3|85920.2|85895.2|85915.9|85890.9|35
1630405940000|2021-08-31 10:32:20|85918.8|85893.8|85925.3|85900.3|85925.3|85900.3|85918.4|85893.4|43
1630405950000|2021-08-31 10:32:30|85925.9|85900.9|85927.1|85902.1|85937|85903.1|85922.1|85885.1|66
1630405960000|2021-08-31 10:32:40|85925.6|85900.6|85931.1|85906.1|85941.9|85906.6|85925.6|85891.7|59
1630405970000|2021-08-31 10:32:50|85932.3|85907.3|85928.3|85903.3|85932.3|85907.3|85928.3|85903.3|46
1630405980000|2021-08-31 10:33:00|85928.2|85903.2|85930.8|85905.8|85933|85908|85928.1|85903.1|55
1630405990000|2021-08-31 10:33:10|85930.9|85905.9|85931.7|85906.7|85931.8|85906.8|85930.2|85905.2|43
1630406000000|2021-08-31 10:33:20|85931.8|85906.8|85937|85912|85940.1|85915.1|85931.8|85906.8|56
1630406010000|2021-08-31 10:33:30|85938.5|85913.5|85931.6|85906.6|85938.9|85913.9|85931.6|85906.6|41
1630406020000|2021-08-31 10:33:40|85928.6|85903.6|85935.3|85885.3|85936.2|85903.6|85924|85884.2|48
1630406030000|2021-08-31 10:33:50|85935.5|85885.5|85934.6|85884.6|85936|85886|85934.4|85884.4|29
1630406040000|2021-08-31 10:34:00|85934.8|85884.8|85939.3|85889.3|85939.7|85889.7|85934.8|85884.8|41
1630406050000|2021-08-31 10:34:10|85939.4|85889.4|85927.4|85902.4|85940.2|85903.8|85925.2|85889.4|42
1630406060000|2021-08-31 10:34:20|85926.9|85901.9|85926.9|85901.9|85930.5|85905.5|85925|85900|41
1630406070000|2021-08-31 10:34:30|85927.4|85902.4|85928.2|85903.2|85928.2|85903.2|85925|85900|37
1630406080000|2021-08-31 10:34:40|85928.9|85903.9|85923.9|85898.9|85930.6|85905.6|85923.9|85898.9|38
1630406090000|2021-08-31 10:34:50|85925.3|85900.3|85924.8|85899.8|85927.1|85902.1|85924.7|85899.7|38
1630406100000|2021-08-31 10:35:00|85924.7|85899.7|85925.3|85900.3|85925.5|85900.5|85923.5|85898.5|25
1630406110000|2021-08-31 10:35:10|85925.4|85900.4|85927.2|85902.2|85927.7|85902.7|85924.1|85899.1|34
1630406120000|2021-08-31 10:35:20|85926.6|85901.6|85927.6|85902.6|85927.7|85902.7|85926.6|85901.6|20
1630406130000|2021-08-31 10:35:30|85927.7|85902.7|85921.1|85896.1|85927.7|85902.7|85919.7|85894.7|31
1630406140000|2021-08-31 10:35:40|85921.2|85896.2|85923|85898|85924.1|85899.1|85921.2|85896.2|29
1630406150000|2021-08-31 10:35:50|85922.9|85897.9|85923.3|85898.3|85924|85899|85922.6|85897.6|22
1630406160000|2021-08-31 10:36:00|85923.5|85898.5|85925.3|85900.3|85925.3|85900.3|85923.5|85898.5|40
1630406170000|2021-08-31 10:36:10|85925.6|85900.6|85924.4|85899.4|85927|85902|85923.4|85898.4|34
1630406180000|2021-08-31 10:36:20|85924.3|85899.3|85924.9|85899.9|85925.1|85900.1|85923.9|85898.9|27
1630406190000|2021-08-31 10:36:30|85925.1|85900.1|85924.5|85899.5|85927.2|85902.2|85923.4|85898.4|46
1630406200000|2021-08-31 10:36:40|85924.7|85899.7|85924.4|85899.4|85925.6|85900.6|85923.7|85898.7|26
1630406210000|2021-08-31 10:36:50|85924.1|85899.1|85911.4|85886.4|85924.8|85899.8|85908.9|85883.9|43
1630406220000|2021-08-31 10:37:00|85911.3|85886.3|85913.5|85888.5|85914.4|85889.4|85911.3|85886.3|36
1630406230000|2021-08-31 10:37:10|85914|85889|85915|85890|85915|85890|85913.3|85888.3|39
1630406240000|2021-08-31 10:37:20|85916|85891|85916.4|85891.4|85916.8|85891.8|85915.3|85890.3|40
1630406250000|2021-08-31 10:37:30|85916.3|85891.3|85918.2|85893.2|85918.2|85893.2|85915.1|85890.1|33
1630406260000|2021-08-31 10:37:40|85918.3|85893.3|85921|85896|85922|85897|85917.2|85892.2|40
1630406270000|2021-08-31 10:37:50|85921.5|85896.5|85921.2|85896.2|85923.8|85898.8|85921|85896|45
1630406280000|2021-08-31 10:38:00|85921.1|85896.1|85925.3|85900.3|85925.9|85900.9|85915.4|85890.4|50
1630406290000|2021-08-31 10:38:10|85925|85900|85938.2|85913.2|85939.8|85914.8|85925|85900|46
1630406300000|2021-08-31 10:38:20|85938.3|85913.3|85934.6|85909.6|85944.2|85919.2|85934.3|85909.3|53
1630406310000|2021-08-31 10:38:30|85934.5|85909.5|85935|85910|85936.1|85911.1|85934.2|85909.2|31
1630406320000|2021-08-31 10:38:40|85934.9|85909.9|85934.2|85909.2|85935.1|85910.1|85934.1|85909.1|22
1630406330000|2021-08-31 10:38:50|85934.3|85909.3|85935.3|85910.3|85935.9|85910.9|85934.2|85909.2|21
1630406340000|2021-08-31 10:39:00|85935.2|85910.2|85934.4|85909.4|85935.2|85910.2|85933.7|85908.7|30
1630406350000|2021-08-31 10:39:10|85934.5|85909.5|85934.1|85909.1|85934.7|85909.7|85933.7|85908.7|21
1630406360000|2021-08-31 10:39:20|85933.9|85908.9|85930.1|85905.1|85933.9|85908.9|85929|85904|31
1630406370000|2021-08-31 10:39:30|85929.7|85904.7|85928.3|85903.3|85929.7|85904.7|85927.5|85902.5|31
1630406380000|2021-08-31 10:39:40|85928.6|85903.6|85927.4|85902.4|85928.8|85903.8|85926.5|85901.5|24
1630406390000|2021-08-31 10:39:50|85927.3|85902.3|85929.1|85904.1|85929.3|85904.3|85927.3|85902.3|30
1630406400000|2021-08-31 10:40:00|85929.2|85904.2|85928.6|85903.6|85931.3|85906.3|85926.7|85901.7|56
1630406410000|2021-08-31 10:40:10|85928.7|85903.7|85928.4|85903.4|85932.7|85907.7|85928|85903|24
1630406420000|2021-08-31 10:40:20|85928.6|85903.6|85928.9|85903.9|85930.5|85905.5|85927.5|85902.5|38
1630406430000|2021-08-31 10:40:30|85929.2|85904.2|85933|85908|85934.7|85909.7|85928.8|85903.8|43
1630406440000|2021-08-31 10:40:40|85933.1|85908.1|85931.3|85906.3|85933.4|85908.4|85930.4|85905.4|39
1630406450000|2021-08-31 10:40:50|85932.6|85907.6|85929.9|85904.9|85932.6|85907.6|85928.5|85903.5|41
1630406460000|2021-08-31 10:41:00|85929.4|85904.4|85927.8|85902.8|85932.3|85907.3|85926|85901|42
1630406470000|2021-08-31 10:41:10|85927.6|85902.6|85924.5|85899.5|85927.6|85902.6|85924.2|85899.2|32
1630406480000|2021-08-31 10:41:20|85924.6|85899.6|85926.2|85901.2|85927.6|85902.6|85924.6|85899.6|36
1630406490000|2021-08-31 10:41:30|85926.4|85901.4|85942.2|85917.2|85954.6|85917.7|85926.2|85895.8|53
1630406500000|2021-08-31 10:41:40|85942.6|85917.6|85943.1|85918.1|85943.9|85918.9|85942|85917|32
1630406510000|2021-08-31 10:41:50|85944.4|85919.4|85946.2|85921.2|85947.4|85922.4|85943.8|85918.8|31
1630406520000|2021-08-31 10:42:00|85947|85922|85949|85924|85949|85924|85945.6|85920.6|30
1630406530000|2021-08-31 10:42:10|85948.8|85923.8|85946.8|85921.8|85948.8|85923.8|85946.8|85921.8|33
1630406540000|2021-08-31 10:42:20|85946.9|85921.9|85947.1|85922.1|85947.3|85922.3|85946.4|85921.4|23
1630406550000|2021-08-31 10:42:30|85946.4|85921.4|85945.4|85920.4|85946.6|85921.6|85942.9|85917.9|37
1630406560000|2021-08-31 10:42:40|85945.2|85920.2|85947.3|85922.3|85948.7|85923.7|85945.2|85920.2|36
1630406570000|2021-08-31 10:42:50|85948|85923|85948.5|85923.5|85949.4|85924.4|85948|85923|32
1630406580000|2021-08-31 10:43:00|85948.6|85923.6|85949.2|85924.2|85949.2|85924.2|85948.3|85923.3|20
1630406590000|2021-08-31 10:43:10|85949.1|85924.1|85953.2|85928.2|85953.8|85928.8|85949.1|85924.1|43
1630406600000|2021-08-31 10:43:20|85953.4|85928.4|85955.1|85930.1|85956.3|85931.3|85952.6|85927.6|43
1630406610000|2021-08-31 10:43:30|85954.9|85929.9|85954.4|85929.4|85955.7|85930.7|85954.2|85929.2|28
1630406620000|2021-08-31 10:43:40|85955|85930|85958.8|85933.8|85959.1|85934.1|85955|85930|32
1630406630000|2021-08-31 10:43:50|85959|85934|85957|85932|85959.3|85934.3|85956.9|85931.9|35
1630406640000|2021-08-31 10:44:00|85957.1|85932.1|85957.1|85932.1|85957.4|85932.4|85954.5|85929.5|35
1630406650000|2021-08-31 10:44:10|85956.9|85931.9|85954.9|85929.9|85956.9|85931.9|85951.9|85926.9|34
1630406660000|2021-08-31 10:44:20|85955.4|85930.4|85953|85928|85955.7|85930.7|85951.8|85926.8|34
1630406670000|2021-08-31 10:44:30|85953.1|85928.1|85957.5|85932.5|85958.3|85933.3|85952.9|85927.9|33
1630406680000|2021-08-31 10:44:40|85957.9|85932.9|85959.5|85934.5|85960.1|85935.1|85956.7|85931.7|32
1630406690000|2021-08-31 10:44:50|85959.6|85934.6|85955.5|85930.5|85960.5|85935.5|85955.5|85930.5|32
1630406700000|2021-08-31 10:45:00|85955.6|85930.6|85950.7|85925.7|85955.6|85930.6|85950.5|85925.5|39
1630406710000|2021-08-31 10:45:10|85950.4|85925.4|85950.9|85925.9|85951|85926|85949.4|85924.4|28
1630406720000|2021-08-31 10:45:20|85950.8|85925.8|85949|85924|85951|85926|85948.6|85923.6|29
1630406730000|2021-08-31 10:45:30|85949.2|85924.2|85946.2|85921.2|85949.5|85924.5|85946.2|85921.2|29
1630406740000|2021-08-31 10:45:40|85946|85921|85932.7|85907.7|85948.5|85923.5|85932.7|85907.7|35
1630406750000|2021-08-31 10:45:50|85931.8|85906.8|85932.6|85882.6|85942.2|85907.7|85924.9|85880.1|72
1630406760000|2021-08-31 10:46:00|85933|85883|85947.6|85897.6|85952.3|85902.3|85933|85883|67
1630406770000|2021-08-31 10:46:10|85946.5|85896.5|85933.9|85883.9|85948.9|85898.9|85931.5|85881.5|66
1630406780000|2021-08-31 10:46:20|85933.2|85883.2|85921.1|85871.1|85933.9|85883.9|85920|85870|75
1630406790000|2021-08-31 10:46:30|85919.6|85869.6|85940.4|85890.4|85941.1|85891.1|85919.6|85869.6|77
1630406800000|2021-08-31 10:46:40|85941.6|85891.6|85937.3|85887.3|85943.7|85893.7|85934.9|85884.9|65
1630406810000|2021-08-31 10:46:50|85937.2|85887.2|85970.8|85920.8|85977|85927|85936.2|85886.2|68
1630406820000|2021-08-31 10:47:00|85971|85921|85976.7|85926.7|85988.7|85938.7|85968.7|85918.7|64
1630406830000|2021-08-31 10:47:10|85977|85927|85980.8|85930.8|85980.8|85930.8|85971.1|85921.1|58
1630406840000|2021-08-31 10:47:20|85980.3|85930.3|85980.6|85930.6|85980.7|85930.7|85979.3|85929.3|33
1630406850000|2021-08-31 10:47:30|85980.5|85930.5|85976.6|85926.6|85980.8|85930.8|85976.2|85926.2|62
1630406860000|2021-08-31 10:47:40|85976.9|85926.9|85987.4|85937.4|85989.2|85939.2|85975.8|85925.8|60
1630406870000|2021-08-31 10:47:50|85987.6|85937.6|85987.6|85937.6|85990.5|85940.5|85984.7|85934.7|55
1630406880000|2021-08-31 10:48:00|85987.8|85937.8|85983.9|85933.9|85987.8|85937.8|85979.1|85929.1|56
1630406890000|2021-08-31 10:48:10|85983.5|85933.5|85986.5|85936.5|85987.1|85937.1|85983.4|85933.4|51
1630406900000|2021-08-31 10:48:20|85985.8|85935.8|85985.6|85935.6|85986.7|85936.7|85985.3|85935.3|27
1630406910000|2021-08-31 10:48:30|85985.7|85935.7|85977.5|85927.5|85985.7|85939.9|85964.9|85927.3|66
1630406920000|2021-08-31 10:48:40|85976.6|85926.6|85967.2|85917.2|85976.6|85934.5|85956.8|85914.6|53
1630406930000|2021-08-31 10:48:50|85967.3|85917.3|85970.4|85920.4|85970.6|85920.6|85966.8|85916.8|42
1630406940000|2021-08-31 10:49:00|85970.5|85920.5|85969.6|85919.6|85970.5|85930.1|85949.7|85916.7|56
1630406950000|2021-08-31 10:49:10|85969.4|85919.4|85965.4|85915.4|85969.4|85928.7|85952.5|85913.6|38
1630406960000|2021-08-31 10:49:20|85965.3|85915.3|85967.5|85917.5|85968.1|85918.1|85963.3|85913.3|50
1630406970000|2021-08-31 10:49:30|85967.7|85917.7|85965.8|85915.8|85968.2|85918.2|85963.8|85913.8|53
1630406980000|2021-08-31 10:49:40|85965.6|85915.6|85967.4|85917.4|85969.4|85931.8|85954.2|85915.5|56
1630406990000|2021-08-31 10:49:50|85967.5|85917.5|85965.9|85915.9|85968.6|85931.7|85953.4|85915.9|51
1630407000000|2021-08-31 10:50:00|85965.8|85915.8|85956.7|85931.7|85970|85931.8|85956.1|85911.3|51
1630407010000|2021-08-31 10:50:10|85956.8|85931.8|85969.4|85919.4|85970.3|85933.3|85953.8|85918.9|45
1630407020000|2021-08-31 10:50:20|85969.6|85919.6|85957.7|85932.7|85969.6|85934.9|85956.8|85919|36
1630407030000|2021-08-31 10:50:30|85958.4|85933.4|85967.3|85942.3|85967.4|85942.4|85957.9|85932.9|45
1630407040000|2021-08-31 10:50:40|85967.5|85942.5|85964.7|85939.7|85977.1|85942.7|85961|85927.1|52
1630407050000|2021-08-31 10:50:50|85966|85941|85967.7|85942.7|85970.2|85945.2|85964.7|85939.7|48
1630407060000|2021-08-31 10:51:00|85967.9|85942.9|85965.7|85940.7|85969.3|85944.3|85965.7|85940.7|40
1630407070000|2021-08-31 10:51:10|85963.9|85938.9|85959|85934|85964.5|85939.5|85958.8|85933.8|46
1630407080000|2021-08-31 10:51:20|85960.8|85935.8|85966.3|85941.3|85978.9|85941.5|85959.1|85927.6|45
1630407090000|2021-08-31 10:51:30|85965.3|85940.3|85982.9|85932.9|85984.6|85948.3|85965.3|85932.9|61
1630407100000|2021-08-31 10:51:40|85982.7|85932.7|85962.6|85937.6|85983.2|85938.7|85960|85924.5|54
1630407110000|2021-08-31 10:51:50|85961.6|85936.6|85956.8|85931.8|85962.3|85937.3|85956.1|85931.1|59
1630407120000|2021-08-31 10:52:00|85957.2|85932.2|85958.2|85933.2|85961.4|85936.4|85955.7|85930.7|66
1630407130000|2021-08-31 10:52:10|85958|85933|85954.9|85929.9|85965.6|85934.4|85945.7|85912|73
1630407140000|2021-08-31 10:52:20|85954.8|85929.8|85951.9|85926.9|85956.1|85931.1|85950.9|85925.9|50
1630407150000|2021-08-31 10:52:30|85952|85927|85969.2|85919.2|85969.2|85928.2|85950.6|85912.7|55
1630407160000|2021-08-31 10:52:40|85968.8|85918.8|85987.2|85937.2|85987.2|85937.2|85953.4|85918.8|65
1630407170000|2021-08-31 10:52:50|85985.4|85935.4|85983.7|85933.7|85986|85936|85972.5|85922.5|65
1630407180000|2021-08-31 10:53:00|85983.6|85933.6|85987.4|85937.4|85992.1|85942.1|85982.9|85932.9|66
1630407190000|2021-08-31 10:53:10|85987.3|85937.3|85992.2|85942.2|85994.7|85944.7|85985.8|85935.8|56
1630407200000|2021-08-31 10:53:20|85992.5|85942.5|85993.7|85943.7|85995.3|85945.3|85991.8|85941.8|52
1630407210000|2021-08-31 10:53:30|85993.8|85943.8|85995.7|85945.7|85995.7|85962|85979|85940.3|53
1630407220000|2021-08-31 10:53:40|85995.6|85945.6|85983.7|85958.7|85995.6|85959.1|85979.1|85944|56
1630407230000|2021-08-31 10:53:50|85983.9|85958.9|85988.9|85963.9|85991.1|85966.1|85983.3|85958.3|54
1630407240000|2021-08-31 10:54:00|85987.2|85962.2|86001|85976|86001.4|85976.4|85987.2|85962.2|65
1630407250000|2021-08-31 10:54:10|86001.8|85976.8|85993.9|85968.9|86001.8|85976.8|85992.8|85967.8|53
1630407260000|2021-08-31 10:54:20|85993.7|85968.7|85990.8|85965.8|86004.4|85970.2|85989.7|85953.6|49
1630407270000|2021-08-31 10:54:30|85991|85966|85997.1|85972.1|85997.1|85972.1|85990.3|85965.3|48
1630407280000|2021-08-31 10:54:40|85996.6|85971.6|85982.1|85932.1|85997.5|85972.5|85972.5|85930.2|64
1630407290000|2021-08-31 10:54:50|85981.9|85931.9|85977.9|85927.9|85982.6|85932.6|85977.8|85927.8|54
1630407300000|2021-08-31 10:55:00|85978|85928|85987.8|85937.8|85989.8|85939.8|85978|85928|55
1630407310000|2021-08-31 10:55:10|85987.7|85937.7|85976.7|85951.7|85992.2|85952.6|85976.5|85937.7|54
1630407320000|2021-08-31 10:55:20|85977|85952|85997.6|85947.6|85997.7|85952|85976.4|85940.4|50
1630407330000|2021-08-31 10:55:30|85997.3|85947.3|85993|85943|85998.3|85948.3|85992.7|85942.7|46
1630407340000|2021-08-31 10:55:40|85992.6|85942.6|85995.2|85945.2|85995.3|85945.3|85989.4|85939.4|55
1630407350000|2021-08-31 10:55:50|85995.1|85945.1|85998.1|85948.1|85998.9|85948.9|85992.3|85942.3|59
1630407360000|2021-08-31 10:56:00|85998.5|85948.5|85995.5|85945.5|85998.9|85948.9|85995|85945|54
1630407370000|2021-08-31 10:56:10|85995.9|85945.9|85988.7|85938.7|85996.1|85946.1|85982.4|85932.4|67
1630407380000|2021-08-31 10:56:20|85989|85939|85979.9|85954.9|85996.1|85958.6|85979|85938.2|67
1630407390000|2021-08-31 10:56:30|85979.7|85954.7|85979.8|85954.8|85981.7|85956.7|85979.1|85954.1|49
1630407400000|2021-08-31 10:56:40|85980.1|85955.1|85983.7|85933.7|85991.9|85955.3|85978.2|85932.2|54
1630407410000|2021-08-31 10:56:50|85983.2|85933.2|85960|85935|85983.2|85936.2|85958.1|85921|60
1630407420000|2021-08-31 10:57:00|85960.1|85935.1|85971.8|85921.8|85978.2|85935.3|85960.1|85919|65
1630407430000|2021-08-31 10:57:10|85971.9|85921.9|85972.8|85922.8|85972.8|85932.8|85955.8|85915.6|53
1630407440000|2021-08-31 10:57:20|85973.7|85923.7|85970.6|85920.6|85975|85925|85969.2|85919.2|56
1630407450000|2021-08-31 10:57:30|85970.8|85920.8|85966|85916|85970.8|85920.8|85965.4|85915.4|40
1630407460000|2021-08-31 10:57:40|85966.3|85916.3|85953.2|85928.2|85966.3|85928.2|85952.6|85913.4|38
1630407470000|2021-08-31 10:57:50|85953|85928|85972.1|85922.1|85972.1|85933|85949.8|85919.2|53
1630407480000|2021-08-31 10:58:00|85971.4|85921.4|85957.7|85932.7|85973.8|85938.3|85957.7|85921.4|63
1630407490000|2021-08-31 10:58:10|85957.4|85932.4|85954.7|85929.7|85959.2|85934.2|85950|85925|53
1630407500000|2021-08-31 10:58:20|85954.6|85929.6|85968.7|85918.7|85969.4|85931.6|85953.8|85918.5|49
1630407510000|2021-08-31 10:58:30|85969.6|85919.6|85969.5|85919.5|85971.3|85921.3|85967.4|85917.4|45
1630407520000|2021-08-31 10:58:40|85969.2|85919.2|85951.7|85926.7|85969.7|85926.8|85951.2|85913.3|40
1630407530000|2021-08-31 10:58:50|85951.9|85926.9|85952.1|85927.1|85952.1|85927.1|85950.8|85925.8|24
1630407540000|2021-08-31 10:59:00|85952.3|85927.3|85952.2|85927.2|85953.9|85928.9|85951.9|85926.9|36
1630407550000|2021-08-31 10:59:10|85952.1|85927.1|85947.7|85922.7|85960.7|85927.3|85947|85909.1|58
1630407560000|2021-08-31 10:59:20|85947.6|85922.6|85952.2|85902.2|85959.8|85922.6|85941.8|85902.2|48
1630407570000|2021-08-31 10:59:30|85952|85902|85940.5|85915.5|85953.8|85915.5|85937.8|85901.8|52
1630407580000|2021-08-31 10:59:40|85940.4|85915.4|85939.3|85914.3|85955|85916.5|85938.7|85901|43
1630407590000|2021-08-31 10:59:50|85939.1|85914.1|85924.1|85899.1|85952.7|85914.1|85923.5|85889|58
1630407600000|2021-08-31 11:00:00|85936.3|85886.3|85922|85897|85936.3|85898.2|85919.7|85880.7|56
1630407610000|2021-08-31 11:00:10|85922.2|85897.2|85919.9|85894.9|85932.5|85897.2|85919.4|85880.8|50
1630407620000|2021-08-31 11:00:20|85919.3|85894.3|85934.5|85884.5|85935.8|85898.4|85913.1|85881.9|55
1630407630000|2021-08-31 11:00:30|85935.3|85885.3|85918|85893|85935.6|85895.1|85917.7|85881.5|49
1630407640000|2021-08-31 11:00:40|85918.3|85893.3|85916.5|85891.5|85919.7|85894.7|85915.3|85890.3|43
1630407650000|2021-08-31 11:00:50|85916.6|85891.6|85933.4|85883.4|85933.4|85893.7|85916.6|85878.2|56
1630407660000|2021-08-31 11:01:00|85932.7|85882.7|85916.3|85891.3|85935.9|85892.9|85915.9|85877.5|54
1630407670000|2021-08-31 11:01:10|85916.1|85891.1|85913.1|85888.1|85926.2|85891.7|85911.9|85872.4|51
1630407680000|2021-08-31 11:01:20|85912.7|85887.7|85914.8|85889.8|85915.1|85890.1|85912.3|85887.3|48
1630407690000|2021-08-31 11:01:30|85915.2|85890.2|85913.2|85888.2|85915.2|85890.2|85913.1|85888.1|39
1630407700000|2021-08-31 11:01:40|85913.4|85888.4|85911.9|85886.9|85914.1|85889.1|85911.6|85886.6|43
1630407710000|2021-08-31 11:01:50|85912|85887|85911.3|85886.3|85914.7|85889.7|85911.3|85886.3|45
1630407720000|2021-08-31 11:02:00|85911.4|85886.4|85928.1|85878.1|85928.1|85886.5|85910.3|85871.3|51
1630407730000|2021-08-31 11:02:10|85927.8|85877.8|85921.5|85896.5|85931.3|85899|85920.1|85876.4|42
1630407740000|2021-08-31 11:02:20|85921.1|85896.1|85922.9|85897.9|85923.7|85898.7|85917.4|85892.4|51
1630407750000|2021-08-31 11:02:30|85923|85898|85921.3|85896.3|85924.2|85899.2|85920.8|85895.8|56
1630407760000|2021-08-31 11:02:40|85921.1|85896.1|85926|85901|85927.4|85902.4|85920.9|85895.9|40
1630407770000|2021-08-31 11:02:50|85926.3|85901.3|85926.9|85901.9|85927.7|85902.7|85925.4|85900.4|35
1630407780000|2021-08-31 11:03:00|85927.3|85902.3|85927.5|85902.5|85928.7|85903.7|85926.8|85901.8|42
1630407790000|2021-08-31 11:03:10|85927.4|85902.4|85926.2|85901.2|85927.4|85902.4|85923.1|85898.1|42
1630407800000|2021-08-31 11:03:20|85926.1|85901.1|85929.1|85904.1|85929.6|85904.6|85924.6|85899.6|37
1630407810000|2021-08-31 11:03:30|85929.2|85904.2|85928.8|85903.8|85929.3|85904.3|85925.8|85900.8|48
1630407820000|2021-08-31 11:03:40|85928.1|85903.1|85927|85902|85932.5|85907.5|85927|85902|41
1630407830000|2021-08-31 11:03:50|85927.1|85902.1|85924.1|85899.1|85927.1|85902.1|85923.5|85898.5|48
1630407840000|2021-08-31 11:04:00|85923.7|85898.7|85926.6|85901.6|85926.9|85901.9|85923.7|85898.7|39
1630407850000|2021-08-31 11:04:10|85928.9|85903.9|85930.3|85905.3|85930.8|85905.8|85926.2|85901.2|37
1630407860000|2021-08-31 11:04:20|85930.5|85905.5|85953.6|85903.6|85954.4|85917.5|85929.6|85900|56
1630407870000|2021-08-31 11:04:30|85939.9|85914.9|85941.4|85916.4|85953.9|85917.5|85939.9|85902.7|40
1630407880000|2021-08-31 11:04:40|85941.3|85916.3|85939.1|85914.1|85952.9|85918.2|85938.5|85901.6|55
1630407890000|2021-08-31 11:04:50|85955.2|85905.2|85944|85919|85955.2|85923.1|85940.5|85905.2|48
1630407900000|2021-08-31 11:05:00|85943.8|85918.8|85941.8|85916.8|85944.6|85919.6|85938.7|85913.7|45
1630407910000|2021-08-31 11:05:10|85941.4|85916.4|85941.3|85916.3|85957.9|85920.9|85940.7|85906.3|48
1630407920000|2021-08-31 11:05:20|85941.1|85916.1|85947.8|85922.8|85947.8|85922.8|85939.2|85914.2|54
1630407930000|2021-08-31 11:05:30|85947.3|85922.3|85947.1|85922.1|85950.1|85925.1|85945.6|85920.6|43
1630407940000|2021-08-31 11:05:40|85947|85922|85948.2|85923.2|85950|85925|85946|85921|32
1630407950000|2021-08-31 11:05:50|85948.1|85923.1|85947.7|85922.7|85949.9|85924.9|85947|85922|43
1630407960000|2021-08-31 11:06:00|85947.5|85922.5|85948.8|85923.8|85952.1|85927.1|85946.6|85921.6|50
1630407970000|2021-08-31 11:06:10|85948.4|85923.4|85949.9|85924.9|85950.6|85925.6|85947|85922|31
1630407980000|2021-08-31 11:06:20|85949.8|85924.8|85947.4|85922.4|85950|85925|85947.4|85922.4|41
1630407990000|2021-08-31 11:06:30|85947.2|85922.2|85947.9|85922.9|85950.3|85925.3|85946.8|85921.8|46
1630408000000|2021-08-31 11:06:40|85948.4|85923.4|85943.2|85918.2|85948.7|85923.7|85941.5|85916.5|42
1630408010000|2021-08-31 11:06:50|85943.8|85918.8|85943.9|85918.9|85945.6|85920.6|85943.6|85918.6|27
1630408020000|2021-08-31 11:07:00|85944.7|85919.7|85943.4|85918.4|85945.3|85920.3|85943|85918|33
1630408030000|2021-08-31 11:07:10|85942.9|85917.9|85940|85915|85943.4|85918.4|85938.6|85913.6|39
1630408040000|2021-08-31 11:07:20|85939.8|85914.8|85936.1|85911.1|85940.3|85915.3|85935.5|85910.5|43
1630408050000|2021-08-31 11:07:30|85936.4|85911.4|85932.2|85907.2|85936.4|85911.4|85931.4|85906.4|38
1630408060000|2021-08-31 11:07:40|85931.5|85906.5|85919.1|85894.1|85935.5|85906.7|85915.5|85877.1|58
1630408070000|2021-08-31 11:07:50|85918.9|85893.9|85917.9|85892.9|85918.9|85893.9|85917.3|85892.3|23
1630408080000|2021-08-31 11:08:00|85918|85893|85918.8|85868.8|85927.4|85893.1|85915.2|85865.6|59
1630408090000|2021-08-31 11:08:10|85918.2|85868.2|85898.6|85873.6|85921.9|85884.4|85898.6|85865.8|55
1630408100000|2021-08-31 11:08:20|85911.5|85861.5|85913.5|85863.5|85913.5|85863.5|85910.7|85860.7|47
1630408110000|2021-08-31 11:08:30|85913.4|85863.4|85913.2|85863.2|85914.7|85864.7|85912|85862|42
1630408120000|2021-08-31 11:08:40|85913.1|85863.1|85896.8|85871.8|85915.3|85877.8|85894.7|85863.1|56
1630408130000|2021-08-31 11:08:50|85896.9|85871.9|85894.6|85869.6|85897.8|85872.8|85892.6|85867.6|55
1630408140000|2021-08-31 11:09:00|85894.4|85869.4|85891.4|85866.4|85894.6|85869.6|85890.4|85865.4|55
1630408150000|2021-08-31 11:09:10|85891.3|85866.3|85887.8|85862.8|85906.5|85869|85886.8|85848.9|54
1630408160000|2021-08-31 11:09:20|85889.8|85864.8|85888|85863|85900.1|85865.6|85887|85848.7|53
1630408170000|2021-08-31 11:09:30|85888.2|85863.2|85890|85865|85891.2|85866.2|85886.3|85861.3|57
1630408180000|2021-08-31 11:09:40|85890.8|85865.8|85888.1|85863.1|85893.4|85868.4|85888.1|85863.1|54
1630408190000|2021-08-31 11:09:50|85887.5|85862.5|85882.9|85857.9|85887.5|85862.5|85879.7|85854.7|62
1630408200000|2021-08-31 11:10:00|85883.9|85858.9|85886.3|85861.3|85888.1|85863.1|85882.2|85857.2|53
1630408210000|2021-08-31 11:10:10|85886.8|85861.8|85892.7|85867.7|85892.8|85867.8|85886.4|85861.4|56
1630408220000|2021-08-31 11:10:20|85892.6|85867.6|85893.8|85868.8|85894.5|85869.5|85891.6|85866.6|45
1630408230000|2021-08-31 11:10:30|85893.3|85868.3|85890.4|85865.4|85893.5|85868.5|85889.4|85864.4|43
1630408240000|2021-08-31 11:10:40|85889.8|85864.8|85886.2|85861.2|85891.7|85866.7|85884.9|85859.9|52
1630408250000|2021-08-31 11:10:50|85886.3|85861.3|85884.7|85859.7|85887|85862|85883.5|85858.5|47
1630408260000|2021-08-31 11:11:00|85885|85860|85883.8|85858.8|85886.2|85861.2|85882|85857|43
1630408270000|2021-08-31 11:11:10|85883.5|85858.5|85886.1|85861.1|85904|85864|85883.5|85853.7|46
1630408280000|2021-08-31 11:11:20|85886.6|85861.6|85884.5|85859.5|85888.5|85863.5|85884.1|85859.1|48
1630408290000|2021-08-31 11:11:30|85884.7|85859.7|85882.4|85857.4|85884.9|85859.9|85882.4|85857.4|34
1630408300000|2021-08-31 11:11:40|85882.2|85857.2|85881.2|85856.2|85884.3|85859.3|85878.9|85853.9|51
1630408310000|2021-08-31 11:11:50|85880.8|85855.8|85881.7|85856.7|85883.8|85858.8|85880.1|85855.1|35
1630408320000|2021-08-31 11:12:00|85882.1|85857.1|85893.8|85868.8|85894.4|85869.4|85882.1|85857.1|53
1630408330000|2021-08-31 11:12:10|85893.6|85868.6|85884.9|85859.9|85894.3|85869.3|85884.3|85859.3|57
1630408340000|2021-08-31 11:12:20|85884.5|85859.5|85883.7|85858.7|85884.5|85859.5|85882.1|85857.1|46
1630408350000|2021-08-31 11:12:30|85884|85859|85888.2|85863.2|85888.5|85863.5|85883.4|85858.4|45
1630408360000|2021-08-31 11:12:40|85887.7|85862.7|85884.8|85859.8|85888.4|85863.4|85883.8|85858.8|29
1630408370000|2021-08-31 11:12:50|85882.6|85857.6|85890.2|85865.2|85891.6|85866.6|85882.6|85857.6|50
1630408380000|2021-08-31 11:13:00|85890|85865|85888.1|85863.1|85892.3|85867.3|85885.9|85860.9|47
1630408390000|2021-08-31 11:13:10|85888|85863|85887.5|85862.5|85889.8|85864.8|85887.2|85862.2|39
1630408400000|2021-08-31 11:13:20|85887.4|85862.4|85887.1|85862.1|85888.1|85863.1|85883.9|85858.9|39
1630408410000|2021-08-31 11:13:30|85887.5|85862.5|85882.7|85857.7|85887.5|85862.5|85880.4|85855.4|49
1630408420000|2021-08-31 11:13:40|85883.3|85858.3|85885.4|85860.4|85886.2|85861.2|85881.4|85856.4|50
1630408430000|2021-08-31 11:13:50|85888.5|85863.5|85890.3|85865.3|85902.3|85866.6|85887.6|85849.6|52
1630408440000|2021-08-31 11:14:00|85889.8|85864.8|85903.5|85853.5|85903.9|85866.9|85888.2|85853.1|46
1630408450000|2021-08-31 11:14:10|85903.4|85853.4|85886.1|85861.1|85903.5|85863|85886|85850.8|35
1630408460000|2021-08-31 11:14:20|85886.2|85861.2|85884.8|85859.8|85886.6|85861.6|85884.8|85859.8|25
1630408470000|2021-08-31 11:14:30|85886|85861|85887.5|85862.5|85887.8|85862.8|85884.3|85859.3|34
1630408480000|2021-08-31 11:14:40|85888.1|85863.1|85888.8|85863.8|85888.8|85863.8|85885|85860|52
1630408490000|2021-08-31 11:14:50|85888.7|85863.7|85887|85862|85890.7|85865.7|85886.3|85861.3|43
1630408500000|2021-08-31 11:15:00|85887.4|85862.4|85879.7|85854.7|85888.5|85863.5|85878.8|85853.8|50
1630408510000|2021-08-31 11:15:10|85879.1|85854.1|85876.7|85851.7|85879.9|85854.9|85876.4|85851.4|37
1630408520000|2021-08-31 11:15:20|85874.3|85849.3|85886.9|85836.9|85888.2|85849.3|85869.4|85835.3|52
1630408530000|2021-08-31 11:15:30|85886.7|85836.7|85881.9|85831.9|85886.9|85836.9|85881.8|85831.8|42
1630408540000|2021-08-31 11:15:40|85882.1|85832.1|85880|85830|85883.5|85833.5|85879|85829|40
1630408550000|2021-08-31 11:15:50|85880.8|85830.8|85874.8|85824.8|85881.3|85831.3|85874.8|85824.8|44
1630408560000|2021-08-31 11:16:00|85874.5|85824.5|85862.5|85812.5|85874.8|85824.8|85859.9|85809.9|60
1630408570000|2021-08-31 11:16:10|85862.7|85812.7|85860.7|85810.7|85862.7|85812.7|85859.5|85809.5|44
1630408580000|2021-08-31 11:16:20|85861.1|85811.1|85865.1|85815.1|85867.8|85825.5|85849.5|85810.6|53
1630408590000|2021-08-31 11:16:30|85864|85814|85867.4|85817.4|85868|85824.3|85847.6|85810|53
1630408600000|2021-08-31 11:16:40|85867.6|85817.6|85868.1|85818.1|85868.9|85818.9|85867.6|85817.6|32
1630408610000|2021-08-31 11:16:50|85868.3|85818.3|85869.2|85819.2|85869.4|85819.4|85867.9|85817.9|33
1630408620000|2021-08-31 11:17:00|85869.1|85819.1|85871.7|85821.7|85872.8|85822.8|85866.6|85816.6|48
1630408630000|2021-08-31 11:17:10|85871.8|85821.8|85867.4|85817.4|85872.2|85822.2|85866.7|85816.7|49
1630408640000|2021-08-31 11:17:20|85867.5|85817.5|85855.7|85830.7|85870.5|85832.3|85854.2|85816.8|41
1630408650000|2021-08-31 11:17:30|85855.8|85830.8|85860.5|85835.5|85860.8|85835.8|85855.1|85830.1|50
1630408660000|2021-08-31 11:17:40|85859|85834|85861.2|85836.2|85861.7|85836.7|85858.4|85833.4|49
1630408670000|2021-08-31 11:17:50|85861.1|85836.1|85861.4|85836.4|85861.8|85836.8|85860.9|85835.9|31
1630408680000|2021-08-31 11:18:00|85861.5|85836.5|85859.2|85834.2|85864.1|85839.1|85858.9|85833.9|43
1630408690000|2021-08-31 11:18:10|85858.9|85833.9|85859.2|85834.2|85859.6|85834.6|85858.2|85833.2|35
1630408700000|2021-08-31 11:18:20|85859.3|85834.3|85867.8|85817.8|85869.2|85834.3|85856.4|85817.8|42
1630408710000|2021-08-31 11:18:30|85868|85818|85863.6|85813.6|85868|85818|85862.9|85812.9|57
1630408720000|2021-08-31 11:18:40|85863.8|85813.8|85875|85825|85875|85831.9|85853.3|85813.8|48
1630408730000|2021-08-31 11:18:50|85874.5|85824.5|85858|85833|85874.9|85833|85857.7|85820.1|40
1630408740000|2021-08-31 11:19:00|85858.2|85833.2|85852.1|85827.1|85862.3|85837.3|85852.1|85827.1|42
1630408750000|2021-08-31 11:19:10|85847.7|85822.7|85862.2|85812.2|85862.5|85823.5|85847.5|85808.2|41
1630408760000|2021-08-31 11:19:20|85863.1|85813.1|85849|85824|85863.9|85825.1|85848.4|85811.4|33
1630408770000|2021-08-31 11:19:30|85849.5|85824.5|85851.4|85826.4|85852.1|85827.1|85849.1|85824.1|32
1630408780000|2021-08-31 11:19:40|85851.7|85826.7|85852.7|85827.7|85852.7|85827.7|85850.9|85825.9|30
1630408790000|2021-08-31 11:19:50|85852.6|85827.6|85865.3|85815.3|85866.8|85827.8|85852.6|85814.9|32
1630408800000|2021-08-31 11:20:00|85865.4|85815.4|85866.9|85816.9|85867.1|85817.1|85864.8|85814.8|31
1630408810000|2021-08-31 11:20:10|85866.5|85816.5|85865.5|85815.5|85866.7|85816.7|85865.3|85815.3|23
1630408820000|2021-08-31 11:20:20|85865.1|85815.1|85865.2|85815.2|85865.8|85815.8|85864.9|85814.9|23
1630408830000|2021-08-31 11:20:30|85865.3|85815.3|85847|85822|85865.5|85827.8|85846.8|85815.3|49
1630408840000|2021-08-31 11:20:40|85846.7|85821.7|85843.5|85818.5|85848.1|85823.1|85843.4|85818.4|50
1630408850000|2021-08-31 11:20:50|85843.7|85818.7|85844|85819|85844|85819|85841.3|85816.3|40
1630408860000|2021-08-31 11:21:00|85843.2|85818.2|85843.2|85818.2|85843.8|85818.8|85840|85815|38
1630408870000|2021-08-31 11:21:10|85844.2|85819.2|85843.6|85818.6|85846.2|85821.2|85842.2|85817.2|39
1630408880000|2021-08-31 11:21:20|85843.9|85818.9|85843.2|85818.2|85845.3|85820.3|85841|85816|35
1630408890000|2021-08-31 11:21:30|85842.5|85817.5|85842.1|85817.1|85843.9|85818.9|85840.6|85815.6|50
1630408900000|2021-08-31 11:21:40|85843.9|85818.9|85842.6|85817.6|85845.1|85820.1|85841.2|85816.2|50
1630408910000|2021-08-31 11:21:50|85842.9|85817.9|85846.9|85821.9|85846.9|85821.9|85840.8|85815.8|25
1630408920000|2021-08-31 11:22:00|85861.7|85811.7|85849.5|85824.5|85862.8|85825.7|85848.9|85811.7|41
1630408930000|2021-08-31 11:22:10|85849.4|85824.4|85847.2|85822.2|85849.4|85824.4|85846.4|85821.4|35
1630408940000|2021-08-31 11:22:20|85847.4|85822.4|85851.4|85826.4|85851.9|85826.9|85847|85822|32
1630408950000|2021-08-31 11:22:30|85851.8|85826.8|85870.9|85820.9|85870.9|85830|85851.2|85817.6|31
1630408960000|2021-08-31 11:22:40|85871.6|85821.6|85866.4|85816.4|85871.7|85821.7|85866.3|85816.3|42
1630408970000|2021-08-31 11:22:50|85866.3|85816.3|85863.8|85813.8|85866.8|85816.8|85863|85813|42
1630408980000|2021-08-31 11:23:00|85863.7|85813.7|85849.6|85824.6|85863.8|85825.2|85848.8|85808.4|44
1630408990000|2021-08-31 11:23:10|85850|85825|85878.2|85828.2|85878.3|85833.3|85849.4|85824|44
1630409000000|2021-08-31 11:23:20|85878|85828|85884.4|85834.4|85884.7|85834.7|85876.3|85826.3|46
1630409010000|2021-08-31 11:23:30|85884.9|85834.9|85890.3|85840.3|85894.6|85852.7|85877.7|85834.2|63
1630409020000|2021-08-31 11:23:40|85890.6|85840.6|85905.9|85855.9|85905.9|85855.9|85890.2|85840.2|53
1630409030000|2021-08-31 11:23:50|85906|85856|85906.7|85856.7|85907.4|85857.4|85905.1|85855.1|45
1630409040000|2021-08-31 11:24:00|85906.8|85856.8|85897.6|85847.6|85907.3|85857.3|85896.9|85846.9|63
1630409050000|2021-08-31 11:24:10|85897.4|85847.4|85892.2|85842.2|85897.4|85847.4|85886.8|85836.8|52
1630409060000|2021-08-31 11:24:20|85892.4|85842.4|85888.9|85838.9|85892.7|85842.7|85885.8|85835.8|49
1630409070000|2021-08-31 11:24:30|85888.6|85838.6|85887.7|85837.7|85889.1|85839.1|85886.5|85836.5|32
1630409080000|2021-08-31 11:24:40|85887|85837|85888.5|85838.5|85891.8|85841.8|85886.5|85836.5|40
1630409090000|2021-08-31 11:24:50|85888.3|85838.3|85887.9|85837.9|85888.7|85838.7|85887.8|85837.8|22
1630409100000|2021-08-31 11:25:00|85887.8|85837.8|85887.5|85837.5|85888.2|85838.2|85884.1|85834.1|45
1630409110000|2021-08-31 11:25:10|85887.6|85837.6|85884.5|85834.5|85888|85838|85881.3|85831.3|49
1630409120000|2021-08-31 11:25:20|85884.4|85834.4|85884.8|85834.8|85886.2|85836.2|85883.7|85833.7|51
1630409130000|2021-08-31 11:25:30|85885|85835|85885.3|85835.3|85885.5|85835.5|85884.6|85834.6|35
1630409140000|2021-08-31 11:25:40|85885.1|85835.1|85887|85837|85887.9|85837.9|85883.6|85833.6|35
1630409150000|2021-08-31 11:25:50|85887.6|85837.6|85885.5|85835.5|85888.6|85838.6|85885.5|85835.5|48
1630409160000|2021-08-31 11:26:00|85886.9|85836.9|85887.9|85837.9|85888|85838|85886.7|85836.7|38
1630409170000|2021-08-31 11:26:10|85888|85838|85887.4|85837.4|85888.1|85838.1|85886.6|85836.6|33
1630409180000|2021-08-31 11:26:20|85887.5|85837.5|85894.5|85844.5|85894.8|85844.8|85887.4|85837.4|44
1630409190000|2021-08-31 11:26:30|85894.6|85844.6|85886.5|85836.5|85894.6|85849.9|85874.8|85835.6|39
1630409200000|2021-08-31 11:26:40|85886.7|85836.7|85883.1|85833.1|85886.9|85836.9|85882.6|85832.6|33
1630409210000|2021-08-31 11:26:50|85883.2|85833.2|85881.9|85831.9|85883.7|85833.7|85881.8|85831.8|32
1630409220000|2021-08-31 11:27:00|85882|85832|85870.1|85845.1|85882.4|85845.1|85868.5|85831.5|18
1630409230000|2021-08-31 11:27:10|85869.9|85844.9|85870.5|85845.5|85871.6|85846.6|85869.7|85844.7|29
1630409240000|2021-08-31 11:27:20|85870.4|85845.4|85867.7|85842.7|85870.4|85845.4|85866.3|85841.3|42
1630409250000|2021-08-31 11:27:30|85867.6|85842.6|85885|85835|85887.6|85846.3|85867.6|85832.8|40
1630409260000|2021-08-31 11:27:40|85884.8|85834.8|85886.3|85836.3|85886.7|85836.7|85884.6|85834.6|33
1630409270000|2021-08-31 11:27:50|85886.1|85836.1|85871.2|85846.2|85886.2|85846.7|85871.1|85830.1|45
1630409280000|2021-08-31 11:28:00|85870.4|85845.4|85869.3|85844.3|85870.9|85845.9|85867.1|85842.1|48
1630409290000|2021-08-31 11:28:10|85869|85844|85868.3|85843.3|85869.2|85844.2|85867.5|85842.5|36
1630409300000|2021-08-31 11:28:20|85868.2|85843.2|85884.5|85834.5|85887.5|85850.5|85868|85834.5|35
1630409310000|2021-08-31 11:28:30|85884.7|85834.7|85872|85847|85887.1|85847|85871.7|85834.1|37
1630409320000|2021-08-31 11:28:40|85872.2|85847.2|85873.2|85848.2|85874.5|85849.5|85871.4|85846.4|43
1630409330000|2021-08-31 11:28:50|85873.4|85848.4|85882.3|85832.3|85884.5|85848.4|85869.6|85830.8|54
1630409340000|2021-08-31 11:29:00|85882.4|85832.4|85886.2|85836.2|85886.2|85836.2|85882|85832|39
1630409350000|2021-08-31 11:29:10|85885.1|85835.1|85886.8|85836.8|85888.5|85838.5|85884.1|85834.1|38
1630409360000|2021-08-31 11:29:20|85887|85837|85886.7|85836.7|85889.3|85839.3|85886.2|85836.2|33
1630409370000|2021-08-31 11:29:30|85886.1|85836.1|85883.9|85833.9|85887|85837|85881.8|85831.8|41
1630409380000|2021-08-31 11:29:40|85883|85833|85877.1|85827.1|85883.5|85840.9|85864.6|85826.9|38
1630409390000|2021-08-31 11:29:50|85877.3|85827.3|85864.9|85839.9|85877.4|85839.9|85863.2|85824.9|46
1630409400000|2021-08-31 11:30:00|85865|85840|85875|85825|85876.1|85840.3|85863.4|85824.2|46
1630409410000|2021-08-31 11:30:10|85875.3|85825.3|85878.9|85828.9|85878.9|85841.6|85865.9|85824.4|38
1630409420000|2021-08-31 11:30:20|85878.7|85828.7|85880.9|85830.9|85882|85844.3|85869|85827.3|44
1630409430000|2021-08-31 11:30:30|85880.7|85830.7|85879.9|85829.9|85882.7|85843|85864.7|85827.9|42
1630409440000|2021-08-31 11:30:40|85877.4|85827.4|85878.1|85828.1|85881.5|85831.5|85876.5|85826.5|43
1630409450000|2021-08-31 11:30:50|85878.5|85828.5|85869.9|85819.9|85878.7|85828.7|85869.2|85819.2|40
1630409460000|2021-08-31 11:31:00|85870.7|85820.7|85869.2|85819.2|85871.4|85821.4|85869|85819|41
1630409470000|2021-08-31 11:31:10|85869.1|85819.1|85868.4|85818.4|85869.2|85819.2|85865.8|85815.8|32
1630409480000|2021-08-31 11:31:20|85868.3|85818.3|85867.2|85817.2|85868.8|85818.8|85867.2|85817.2|28
1630409490000|2021-08-31 11:31:30|85866.7|85816.7|85865.9|85815.9|85867.2|85817.2|85865.6|85815.6|39
1630409500000|2021-08-31 11:31:40|85865.6|85815.6|85867.4|85817.4|85870.8|85833.1|85855.7|85815.5|39
1630409510000|2021-08-31 11:31:50|85869.4|85819.4|85868.7|85818.7|85869.4|85819.4|85867.6|85817.6|30
1630409520000|2021-08-31 11:32:00|85868.9|85818.9|85873.6|85823.6|85874.5|85824.5|85868.9|85818.9|46
1630409530000|2021-08-31 11:32:10|85872.9|85822.9|85860.8|85835.8|85877.9|85837.2|85860.6|85822.9|52
1630409540000|2021-08-31 11:32:20|85861.1|85836.1|85857.3|85832.3|85865.2|85840.2|85857.2|85832.2|45
1630409550000|2021-08-31 11:32:30|85858.3|85833.3|85858.5|85833.5|85859|85834|85857.3|85832.3|42
1630409560000|2021-08-31 11:32:40|85858.9|85833.9|85874.6|85824.6|85874.6|85837.7|85857.8|85823.1|39
1630409570000|2021-08-31 11:32:50|85873.9|85823.9|85869.2|85819.2|85875|85825|85869.2|85819.2|37
1630409580000|2021-08-31 11:33:00|85871.6|85821.6|85871|85821|85872.1|85822.1|85869.8|85819.8|35
1630409590000|2021-08-31 11:33:10|85870.7|85820.7|85874.7|85849.7|85887.6|85849.8|85857.7|85817|43
1630409600000|2021-08-31 11:33:20|85874.4|85849.4|85874.4|85849.4|85877|85852|85872.7|85847.7|49
1630409610000|2021-08-31 11:33:30|85874.2|85849.2|85874.7|85849.7|85875.5|85850.5|85873.2|85848.2|32
1630409620000|2021-08-31 11:33:40|85874.6|85849.6|85874.9|85849.9|85890.3|85855.3|85873.9|85835.4|48
1630409630000|2021-08-31 11:33:50|85875.3|85850.3|85877.4|85852.4|85878.8|85853.8|85871|85846|54
1630409640000|2021-08-31 11:34:00|85877.6|85852.6|85874.8|85849.8|85879.1|85854.1|85874.8|85849.8|42
1630409650000|2021-08-31 11:34:10|85875.3|85850.3|85891.7|85841.7|85893.9|85857.5|85875.2|85841.1|41
1630409660000|2021-08-31 11:34:20|85892|85842|85876.1|85851.1|85893.8|85854.8|85874.5|85838.2|53
1630409670000|2021-08-31 11:34:30|85876.4|85851.4|85880.6|85855.6|85893.7|85855.9|85875.2|85839.8|47
1630409680000|2021-08-31 11:34:40|85880.2|85855.2|85889.4|85839.4|85895.9|85860.2|85877.3|85839.4|51
1630409690000|2021-08-31 11:34:50|85889.3|85839.3|85892.3|85842.3|85893.1|85843.1|85888.6|85838.6|49
1630409700000|2021-08-31 11:35:00|85892.9|85842.9|85878.8|85853.8|85893.4|85856.7|85874.8|85842.4|53
1630409710000|2021-08-31 11:35:10|85879.6|85854.6|85889.2|85839.2|85893.3|85855.7|85877.5|85839.2|39
1630409720000|2021-08-31 11:35:20|85889|85839|85875.3|85850.3|85889|85852|85874.7|85838.4|44
1630409730000|2021-08-31 11:35:30|85875.4|85850.4|85887.6|85837.6|85888|85850.8|85873.7|85836.9|42
1630409740000|2021-08-31 11:35:40|85887.7|85837.7|85878.7|85853.7|85889.5|85856.7|85874.9|85837.7|46
1630409750000|2021-08-31 11:35:50|85881|85856|85878|85853|85881|85856|85876.9|85851.9|45
1630409760000|2021-08-31 11:36:00|85877.8|85852.8|85878.9|85853.9|85878.9|85853.9|85877.7|85852.7|26
1630409770000|2021-08-31 11:36:10|85878.8|85853.8|85878.1|85853.1|85879.3|85854.3|85876.5|85851.5|37
1630409780000|2021-08-31 11:36:20|85878.5|85853.5|85878.2|85853.2|85879.2|85854.2|85876.8|85851.8|48
1630409790000|2021-08-31 11:36:30|85878.6|85853.6|85879.9|85854.9|85881.8|85856.8|85877.1|85852.1|43
1630409800000|2021-08-31 11:36:40|85880.8|85855.8|85880.8|85855.8|85892.5|85857.3|85878.1|85840.1|38
1630409810000|2021-08-31 11:36:50|85880.5|85855.5|85875.2|85850.2|85880.8|85855.8|85873.6|85848.6|28
1630409820000|2021-08-31 11:37:00|85874.8|85849.8|85876.2|85851.2|85876.6|85851.6|85874|85849|25
1630409830000|2021-08-31 11:37:10|85875.7|85850.7|85876.4|85851.4|85877.7|85852.7|85875.7|85850.7|34
1630409840000|2021-08-31 11:37:20|85876.3|85851.3|85872.9|85847.9|85876.8|85851.8|85872.1|85847.1|37
1630409850000|2021-08-31 11:37:30|85872.6|85847.6|85875.2|85850.2|85875.5|85850.5|85872.3|85847.3|42
1630409860000|2021-08-31 11:37:40|85880.1|85855.1|85876.6|85851.6|85881.7|85856.7|85875.4|85850.4|43
1630409870000|2021-08-31 11:37:50|85876.7|85851.7|85878.3|85853.3|85878.8|85853.8|85874.5|85849.5|27
1630409880000|2021-08-31 11:38:00|85878|85853|85879.1|85854.1|85879.8|85854.8|85877|85852|24
1630409890000|2021-08-31 11:38:10|85879.3|85854.3|85874.5|85849.5|85888.1|85854.4|85874|85837.1|42
1630409900000|2021-08-31 11:38:20|85875|85850|85878.7|85853.7|85879.3|85854.3|85875|85850|39
1630409910000|2021-08-31 11:38:30|85877.8|85852.8|85875.2|85850.2|85878.7|85853.7|85874.3|85849.3|46
1630409920000|2021-08-31 11:38:40|85874.5|85849.5|85876.9|85851.9|85880.1|85855.1|85874.5|85849.5|45
1630409930000|2021-08-31 11:38:50|85877.2|85852.2|85880.3|85855.3|85881.6|85856.6|85876.8|85851.8|42
1630409940000|2021-08-31 11:39:00|85880.4|85855.4|85877.3|85852.3|85880.4|85855.4|85876.6|85851.6|36
1630409950000|2021-08-31 11:39:10|85876.8|85851.8|85873.2|85848.2|85876.8|85851.8|85872.8|85847.8|47
1630409960000|2021-08-31 11:39:20|85873.1|85848.1|85872.5|85847.5|85876.4|85851.4|85872.2|85847.2|35
1630409970000|2021-08-31 11:39:30|85873.5|85848.5|85873.7|85848.7|85874.8|85849.8|85872.9|85847.9|23
1630409980000|2021-08-31 11:39:40|85873.1|85848.1|85872.8|85847.8|85874.5|85849.5|85871.4|85846.4|32
1630409990000|2021-08-31 11:39:50|85873.2|85848.2|85867.8|85842.8|85873.9|85848.9|85867.5|85842.5|39
1630410000000|2021-08-31 11:40:00|85867.5|85842.5|85866.6|85841.6|85868.5|85843.5|85865.8|85840.8|40
1630410010000|2021-08-31 11:40:10|85866.7|85841.7|85865.1|85840.1|85866.9|85841.9|85865.1|85840.1|34
1630410020000|2021-08-31 11:40:20|85864.9|85839.9|85863.1|85838.1|85868.4|85843.4|85862.8|85837.8|39
1630410030000|2021-08-31 11:40:30|85863.8|85838.8|85864.7|85839.7|85865|85840|85863.4|85838.4|28
1630410040000|2021-08-31 11:40:40|85864.4|85839.4|85864.8|85839.8|85865|85840|85863.6|85838.6|17
1630410050000|2021-08-31 11:40:50|85864.9|85839.9|85866|85841|85867.8|85842.8|85864.7|85839.7|30
1630410060000|2021-08-31 11:41:00|85866.2|85841.2|85869.3|85844.3|85883.6|85851.7|85865.7|85832.5|40
1630410070000|2021-08-31 11:41:10|85868.6|85843.6|85868.2|85843.2|85869|85844|85866.1|85841.1|38
1630410080000|2021-08-31 11:41:20|85868.5|85843.5|85867.7|85842.7|85870|85845|85866.6|85841.6|39
1630410090000|2021-08-31 11:41:30|85867|85842|85869.2|85844.2|85869.8|85844.8|85865|85840|46
1630410100000|2021-08-31 11:41:40|85868.9|85843.9|85876.1|85851.1|85891.2|85854.2|85868.9|85841.2|47
1630410110000|2021-08-31 11:41:50|85876|85851|85890.1|85840.1|85890.1|85853.9|85874.6|85837.6|42
1630410120000|2021-08-31 11:42:00|85890.4|85840.4|85876.4|85851.4|85890.4|85854|85873.7|85837.1|51
1630410130000|2021-08-31 11:42:10|85877|85852|85872.6|85847.6|85887.5|85852.5|85872|85833.2|36
1630410140000|2021-08-31 11:42:20|85872.3|85847.3|85865.1|85840.1|85883|85847.4|85864.4|85831.6|43
1630410150000|2021-08-31 11:42:30|85865.9|85840.9|85867.9|85842.9|85868.3|85843.3|85862.5|85837.5|43
1630410160000|2021-08-31 11:42:40|85867.5|85842.5|85855.7|85830.7|85868.4|85843.4|85855.7|85830.7|49
1630410170000|2021-08-31 11:42:50|85855.8|85830.8|85845.7|85795.7|85856.6|85831.6|85843.7|85795.4|56
1630410180000|2021-08-31 11:43:00|85846.4|85796.4|85848.9|85798.9|85849.1|85807.8|85827.2|85795.3|56
1630410190000|2021-08-31 11:43:10|85849.2|85799.2|85848.1|85798.1|85849.2|85799.2|85847.7|85797.7|33
1630410200000|2021-08-31 11:43:20|85848.2|85798.2|85841.7|85816.7|85853.5|85816.7|85841.1|85797|50
1630410210000|2021-08-31 11:43:30|85840.5|85815.5|85859.7|85809.7|85860.4|85821.3|85840.5|85808.5|59
1630410220000|2021-08-31 11:43:40|85860|85810|85857.8|85807.8|85860.2|85819.9|85842.8|85803.6|41
1630410230000|2021-08-31 11:43:50|85856.4|85806.4|85848|85823|85858.8|85823.9|85846.6|85806.2|44
1630410240000|2021-08-31 11:44:00|85847.9|85822.9|85842.9|85817.9|85849.1|85824.1|85842.8|85817.8|53
1630410250000|2021-08-31 11:44:10|85841.2|85816.2|85839.1|85814.1|85843.3|85818.3|85838.1|85813.1|35
1630410260000|2021-08-31 11:44:20|85839.2|85814.2|85837.9|85812.9|85843.1|85818.1|85836.5|85811.5|43
1630410270000|2021-08-31 11:44:30|85838|85813|85835.8|85810.8|85838.3|85813.3|85835.3|85810.3|43
1630410280000|2021-08-31 11:44:40|85835.6|85810.6|85838.2|85813.2|85838.4|85813.4|85834.6|85809.6|37
1630410290000|2021-08-31 11:44:50|85838.1|85813.1|85837.8|85812.8|85839.1|85814.1|85837.3|85812.3|30
1630410300000|2021-08-31 11:45:00|85837.9|85812.9|85836.4|85811.4|85837.9|85812.9|85834.2|85809.2|48
1630410310000|2021-08-31 11:45:10|85838.1|85813.1|85845.6|85820.6|85846.1|85821.1|85836.7|85811.7|39
1630410320000|2021-08-31 11:45:20|85845.4|85820.4|85845.5|85820.5|85845.7|85820.7|85844.5|85819.5|29
1630410330000|2021-08-31 11:45:30|85845.4|85820.4|85847.5|85822.5|85847.7|85822.7|85845.2|85820.2|27
1630410340000|2021-08-31 11:45:40|85847.2|85822.2|85845.3|85820.3|85847.2|85822.2|85844|85819|36
1630410350000|2021-08-31 11:45:50|85845.4|85820.4|85845.3|85820.3|85867.4|85832.1|85845.1|85817.4|44
1630410360000|2021-08-31 11:46:00|85845.4|85820.4|85839.3|85814.3|85845.6|85820.6|85838.4|85813.4|38
1630410370000|2021-08-31 11:46:10|85839|85814|85840.6|85815.6|85854.5|85817.4|85836.4|85798.3|45
1630410380000|2021-08-31 11:46:20|85840.7|85815.7|85840.4|85815.4|85842.3|85817.3|85837.4|85812.4|41
1630410390000|2021-08-31 11:46:30|85840.1|85815.1|85839.5|85814.5|85843|85818|85837.3|85812.3|53
1630410400000|2021-08-31 11:46:40|85839.4|85814.4|85836.8|85811.8|85839.9|85814.9|85836.4|85811.4|37
1630410410000|2021-08-31 11:46:50|85836.3|85811.3|85839.5|85814.5|85840.2|85815.2|85836.2|85811.2|46
1630410420000|2021-08-31 11:47:00|85839.3|85814.3|85836.1|85811.1|85840.7|85815.7|85835.4|85810.4|38
1630410430000|2021-08-31 11:47:10|85835.7|85810.7|85838.7|85813.7|85849.4|85813.7|85835.7|85796.7|30
1630410440000|2021-08-31 11:47:20|85836.9|85811.9|85836.9|85811.9|85839.4|85814.4|85836.9|85811.9|41
1630410450000|2021-08-31 11:47:30|85836.4|85811.4|85836.2|85811.2|85838.6|85813.6|85835.3|85810.3|49
1630410460000|2021-08-31 11:47:40|85835.7|85810.7|85835.1|85810.1|85837|85812|85833.8|85808.8|34
1630410470000|2021-08-31 11:47:50|85835.5|85810.5|85835.2|85810.2|85847.9|85810.5|85833.6|85796.9|28
1630410480000|2021-08-31 11:48:00|85834.8|85809.8|85830.5|85805.5|85834.9|85809.9|85830.5|85805.5|38
1630410490000|2021-08-31 11:48:10|85828.5|85803.5|85825|85775|85830.6|85804.2|85809.5|85772.9|47
1630410500000|2021-08-31 11:48:20|85824.7|85774.7|85818.3|85793.3|85832|85793.5|85818.3|85774.7|61
1630410510000|2021-08-31 11:48:30|85817.7|85792.7|85816|85791|85818.2|85793.2|85815.9|85790.9|41
1630410520000|2021-08-31 11:48:40|85816.1|85791.1|85815.7|85790.7|85816.5|85791.5|85815.1|85790.1|30
1630410530000|2021-08-31 11:48:50|85814.4|85789.4|85813.2|85788.2|85827.5|85790.2|85812.9|85775.6|39
1630410540000|2021-08-31 11:49:00|85813.1|85788.1|85826.8|85776.8|85827.1|85789.6|85812|85776.7|39
1630410550000|2021-08-31 11:49:10|85828.1|85778.1|85816.8|85791.8|85829.7|85794.1|85813.8|85777.2|54
1630410560000|2021-08-31 11:49:20|85816.9|85791.9|85818.2|85793.2|85818.6|85793.6|85814.8|85789.8|51
1630410570000|2021-08-31 11:49:30|85818.3|85793.3|85852.7|85802.7|85853.8|85814.9|85817.4|85790.8|61
1630410580000|2021-08-31 11:49:40|85852.5|85802.5|85848.7|85798.7|85852.5|85802.5|85847.1|85797.1|46
1630410590000|2021-08-31 11:49:50|85848.5|85798.5|85850.1|85800.1|85850.1|85800.1|85848.2|85798.2|32
1630410600000|2021-08-31 11:50:00|85849.8|85799.8|85828.9|85803.9|85850.7|85816.9|85828.9|85799.8|43
1630410610000|2021-08-31 11:50:10|85825.1|85800.1|85820.2|85795.2|85825.1|85800.1|85816.5|85791.5|35
1630410620000|2021-08-31 11:50:20|85821.3|85796.3|85824.8|85799.8|85825.6|85800.6|85821|85796|47
1630410630000|2021-08-31 11:50:30|85824.7|85799.7|85825.1|85800.1|85839.8|85803.5|85823.5|85789.5|49
1630410640000|2021-08-31 11:50:40|85825|85800|85843.1|85793.1|85843.4|85805.1|85822.8|85791.9|43
1630410650000|2021-08-31 11:50:50|85843.2|85793.2|85836.1|85811.1|85848.7|85811.5|85834.5|85793.2|47
1630410660000|2021-08-31 11:51:00|85836.8|85811.8|85830.3|85805.3|85836.8|85811.8|85830.3|85805.3|41
1630410670000|2021-08-31 11:51:10|85830|85805|85838.8|85813.8|85839.8|85814.8|85830|85805|45
1630410680000|2021-08-31 11:51:20|85838.9|85813.9|85839.9|85814.9|85841.2|85816.2|85838.3|85813.3|38
1630410690000|2021-08-31 11:51:30|85840|85815|85837.2|85812.2|85840.9|85815.9|85837.2|85812.2|37
1630410700000|2021-08-31 11:51:40|85837|85812|85829.8|85804.8|85837|85812|85828.8|85803.8|34
1630410710000|2021-08-31 11:51:50|85830.6|85805.6|85835|85810|85835.6|85810.6|85830.3|85805.3|43
1630410720000|2021-08-31 11:52:00|85835.5|85810.5|85836.3|85811.3|85837.1|85812.1|85835.4|85810.4|36
1630410730000|2021-08-31 11:52:10|85836.6|85811.6|85845.1|85820.1|85845.1|85820.1|85835.9|85810.9|42
1630410740000|2021-08-31 11:52:20|85845|85820|85848|85823|85848.3|85823.3|85844.6|85819.6|34
1630410750000|2021-08-31 11:52:30|85848.1|85823.1|85850|85825|85850|85825|85847.9|85822.9|28
1630410760000|2021-08-31 11:52:40|85849.9|85824.9|85856.4|85831.4|85867.2|85832|85849|85816.1|44
1630410770000|2021-08-31 11:52:50|85856.6|85831.6|85855.8|85830.8|85856.6|85831.6|85853.2|85828.2|47
1630410780000|2021-08-31 11:53:00|85855.5|85830.5|85860.2|85835.2|85865.4|85840.4|85854.7|85829.7|42
1630410790000|2021-08-31 11:53:10|85860.4|85835.4|85858.7|85833.7|85860.4|85835.4|85858|85833|38
1630410800000|2021-08-31 11:53:20|85858.5|85833.5|85859.2|85834.2|85859.8|85834.8|85858.3|85833.3|30
1630410810000|2021-08-31 11:53:30|85859.4|85834.4|85846|85821|85860.3|85835.3|85845.6|85820.6|46
1630410820000|2021-08-31 11:53:40|85845.9|85820.9|85854.1|85829.1|85854.7|85829.7|85844.5|85819.5|35
1630410830000|2021-08-31 11:53:50|85852.5|85827.5|85855.8|85830.8|85858.2|85833.2|85852.5|85827.5|35
1630410840000|2021-08-31 11:54:00|85855.7|85830.7|85852.3|85827.3|85857.1|85832.1|85852|85827|37
1630410850000|2021-08-31 11:54:10|85851.2|85826.2|85850.3|85825.3|85851.2|85826.2|85844.6|85819.6|48
1630410860000|2021-08-31 11:54:20|85849.8|85824.8|85850|85825|85866.3|85826.3|85849|85812.1|40
1630410870000|2021-08-31 11:54:30|85850.4|85825.4|85879.6|85829.6|85880|85836.1|85849.4|85824.4|52
1630410880000|2021-08-31 11:54:40|85879.5|85829.5|85870.9|85845.9|85879.8|85846.1|85868.2|85829.2|47
1630410890000|2021-08-31 11:54:50|85869.6|85844.6|85856.9|85831.9|85870.3|85845.3|85856.1|85831.1|39
1630410900000|2021-08-31 11:55:00|85856|85831|85857.5|85832.5|85860.3|85835.3|85856|85831|38
1630410910000|2021-08-31 11:55:10|85858|85833|85863.8|85813.8|85865.5|85833.2|85852.6|85813.8|32
1630410920000|2021-08-31 11:55:20|85863.6|85813.6|85864.5|85814.5|85865.3|85815.3|85861.1|85811.1|37
1630410930000|2021-08-31 11:55:30|85863.8|85813.8|85853.8|85803.8|85863.8|85813.8|85851.6|85801.6|51
1630410940000|2021-08-31 11:55:40|85854|85804|85857.4|85807.4|85857.5|85807.5|85854|85804|30
1630410950000|2021-08-31 11:55:50|85857.6|85807.6|85832.1|85807.1|85857.6|85809.6|85832.1|85797.6|49
1630410960000|2021-08-31 11:56:00|85832.2|85807.2|85832.8|85807.8|85850.2|85811.7|85832.1|85797.7|54
1630410970000|2021-08-31 11:56:10|85833.6|85808.6|85830.2|85805.2|85833.6|85808.6|85827.1|85802.1|50
1630410980000|2021-08-31 11:56:20|85830.4|85805.4|85822.2|85797.2|85837.6|85806.6|85822.2|85787.5|43
1630410990000|2021-08-31 11:56:30|85823.9|85798.9|85825.7|85800.7|85825.7|85800.7|85822|85797|26
1630411000000|2021-08-31 11:56:40|85826.2|85801.2|85832.1|85807.1|85840.6|85809.1|85825.5|85787.9|40
1630411010000|2021-08-31 11:56:50|85833.1|85808.1|85834.1|85809.1|85840.1|85815.1|85833|85808|54
1630411020000|2021-08-31 11:57:00|85832.9|85807.9|85830.2|85805.2|85834.2|85809.2|85829.4|85804.4|56
1630411030000|2021-08-31 11:57:10|85830|85805|85825.4|85800.4|85830|85805|85825.4|85800.4|43
1630411040000|2021-08-31 11:57:20|85825.5|85800.5|85831.6|85806.6|85831.6|85806.6|85823.9|85798.9|50
1630411050000|2021-08-31 11:57:30|85831.2|85806.2|85830.1|85805.1|85831.7|85806.7|85828|85803|45
1630411060000|2021-08-31 11:57:40|85830.3|85805.3|85824.1|85799.1|85830.3|85805.3|85823.9|85798.9|40
1630411070000|2021-08-31 11:57:50|85823.9|85798.9|85826.6|85801.6|85826.7|85801.7|85821.4|85796.4|38
1630411080000|2021-08-31 11:58:00|85826.5|85801.5|85828.6|85803.6|85830.3|85805.3|85825.1|85800.1|58
1630411090000|2021-08-31 11:58:10|85828.2|85803.2|85827.4|85802.4|85830.1|85805.1|85826.3|85801.3|42
1630411100000|2021-08-31 11:58:20|85826.7|85801.7|85819.3|85794.3|85828.6|85803.6|85817.7|85792.7|50
1630411110000|2021-08-31 11:58:30|85819.1|85794.1|85815.2|85790.2|85819.1|85794.1|85814.8|85789.8|48
1630411120000|2021-08-31 11:58:40|85815.9|85790.9|85815.9|85790.9|85828.3|85791.1|85812.5|85777|52
1630411130000|2021-08-31 11:58:50|85815.6|85790.6|85814.6|85789.6|85832.1|85792|85814.3|85778.3|50
1630411140000|2021-08-31 11:59:00|85814.5|85789.5|85812.4|85787.4|85818.6|85793.6|85811.2|85786.2|49
1630411150000|2021-08-31 11:59:10|85812.5|85787.5|85822.9|85797.9|85822.9|85797.9|85812.5|85787.5|34
1630411160000|2021-08-31 11:59:20|85822.8|85797.8|85821|85796|85836.5|85799.9|85820.4|85784.8|50
1630411170000|2021-08-31 11:59:30|85821.9|85796.9|85816.4|85791.4|85822|85797|85816.4|85791.4|39
1630411180000|2021-08-31 11:59:40|85816.9|85791.9|85827.2|85777.2|85832.3|85792.2|85816.9|85776.8|59
1630411190000|2021-08-31 11:59:50|85827.9|85777.9|85828.2|85778.2|85830|85780|85827.1|85777.1|47
1630411200000|2021-08-31 12:00:00|85828.1|85778.1|85839|85789|85840.5|85790.5|85827.9|85777.9|61
1630411210000|2021-08-31 12:00:10|85843.6|85793.6|85855.9|85805.9|85857.7|85817.1|85835.9|85793.6|53
1630411220000|2021-08-31 12:00:20|85856.3|85806.3|85843.7|85818.7|85858.1|85824.1|85841.2|85806.3|57
1630411230000|2021-08-31 12:00:30|85843.9|85818.9|85835.1|85810.1|85843.9|85818.9|85834.6|85809.6|49
1630411240000|2021-08-31 12:00:40|85835.8|85810.8|85833|85808|85837.6|85812.6|85830.5|85805.5|45
1630411250000|2021-08-31 12:00:50|85833.3|85808.3|85841.2|85816.2|85842.9|85817.9|85833.1|85808.1|62
1630411260000|2021-08-31 12:01:00|85842.1|85817.1|85850.9|85825.9|85869.1|85830|85840.7|85815.7|62
1630411270000|2021-08-31 12:01:10|85850.7|85825.7|85850.7|85825.7|85852|85827|85841|85816|50
1630411280000|2021-08-31 12:01:20|85850.2|85825.2|85854.5|85829.5|85868.1|85830.5|85848.9|85816.8|62
1630411290000|2021-08-31 12:01:30|85854.9|85829.9|85852.9|85827.9|85856.2|85831.2|85851.7|85826.7|42
1630411300000|2021-08-31 12:01:40|85852.6|85827.6|85856.1|85831.1|85856.4|85831.4|85852.6|85827.6|33
1630411310000|2021-08-31 12:01:50|85855.8|85830.8|85859|85834|85859|85834|85855.6|85830.6|33
1630411320000|2021-08-31 12:02:00|85858.4|85833.4|85857|85832|85858.5|85833.5|85856.6|85831.6|34
1630411330000|2021-08-31 12:02:10|85857.2|85832.2|85863.8|85838.8|85865.5|85840.5|85856.5|85831.5|53
1630411340000|2021-08-31 12:02:20|85863.9|85838.9|85861.9|85836.9|85864.8|85839.8|85859.3|85834.3|46
1630411350000|2021-08-31 12:02:30|85861.3|85836.3|85867.6|85842.6|85867.6|85842.6|85861.3|85836.3|48
1630411360000|2021-08-31 12:02:40|85867.7|85842.7|85882|85857|85882|85857|85867.3|85842.3|44
1630411370000|2021-08-31 12:02:50|85882.1|85857.1|85882.8|85857.8|85883.1|85858.1|85881.8|85856.8|45
1630411380000|2021-08-31 12:03:00|85882.3|85857.3|85898.3|85848.3|85900.8|85867.5|85881.8|85848.3|52
1630411390000|2021-08-31 12:03:10|85898.8|85848.8|85902.7|85852.7|85903.7|85853.7|85897.6|85847.6|57
1630411400000|2021-08-31 12:03:20|85902.9|85852.9|85904.3|85854.3|85904.4|85854.4|85901.6|85851.6|38
1630411410000|2021-08-31 12:03:30|85904.1|85854.1|85893.3|85868.3|85905.2|85869.3|85890.9|85853.5|36
1630411420000|2021-08-31 12:03:40|85892.9|85867.9|85901|85851|85904|85868.1|85891.4|85851|50
1630411430000|2021-08-31 12:03:50|85901.1|85851.1|85902.8|85852.8|85904.3|85854.3|85901.1|85851.1|45
1630411440000|2021-08-31 12:04:00|85902.2|85852.2|85896.5|85871.5|85903.1|85871.5|85889.3|85852.2|43
1630411450000|2021-08-31 12:04:10|85897.6|85872.6|85890|85865|85897.8|85872.8|85890|85865|51
1630411460000|2021-08-31 12:04:20|85889.9|85864.9|85868.9|85843.9|85894.8|85865|85866.9|85841.9|64
1630411470000|2021-08-31 12:04:30|85869.1|85844.1|85869.4|85844.4|85870.1|85845.1|85864.1|85839.1|45
1630411480000|2021-08-31 12:04:40|85868.9|85843.9|85874.6|85849.6|85884.8|85852.3|85868.6|85832.9|43
1630411490000|2021-08-31 12:04:50|85873.8|85848.8|85874.6|85849.6|85875.7|85850.7|85873.8|85848.8|37
1630411500000|2021-08-31 12:05:00|85874.5|85849.5|85877.2|85852.2|85879.2|85854.2|85874.2|85849.2|42
1630411510000|2021-08-31 12:05:10|85877|85852|85873.8|85848.8|85879.1|85854.1|85873.5|85848.5|39
1630411520000|2021-08-31 12:05:20|85873.7|85848.7|85872.8|85847.8|85875.5|85850.5|85872.3|85847.3|46
1630411530000|2021-08-31 12:05:30|85872.7|85847.7|85879.7|85854.7|85881.6|85856.6|85872.5|85847.5|48
1630411540000|2021-08-31 12:05:40|85879.4|85854.4|85887.6|85862.6|85888.5|85863.5|85878.7|85853.7|41
1630411550000|2021-08-31 12:05:50|85887.3|85862.3|85901.2|85851.2|85903.4|85862.4|85887.3|85849.1|49
1630411560000|2021-08-31 12:06:00|85901|85851|85900.4|85850.4|85903.7|85853.7|85899|85849|55
1630411570000|2021-08-31 12:06:10|85902|85852|85889.3|85839.3|85902|85852|85888.9|85838.9|43
1630411580000|2021-08-31 12:06:20|85889.5|85839.5|85888.7|85838.7|85892.9|85842.9|85884.3|85834.3|55
1630411590000|2021-08-31 12:06:30|85890|85840|85889.6|85839.6|85891.2|85841.2|85888.9|85838.9|36
1630411600000|2021-08-31 12:06:40|85889.4|85839.4|85896.9|85846.9|85897.8|85847.8|85889.4|85839.4|54
1630411610000|2021-08-31 12:06:50|85896.5|85846.5|85896.4|85846.4|85897.9|85861.2|85883.9|85844.9|47
1630411620000|2021-08-31 12:07:00|85896.7|85846.7|85900.3|85850.3|85900.6|85850.6|85896.2|85846.2|52
1630411630000|2021-08-31 12:07:10|85899.1|85849.1|85901.1|85851.1|85902|85852|85899|85849|45
1630411640000|2021-08-31 12:07:20|85901|85851|85897.9|85847.9|85904.1|85854.1|85897.4|85847.4|43
1630411650000|2021-08-31 12:07:30|85898|85848|85897.8|85847.8|85898.9|85848.9|85896.9|85846.9|40
1630411660000|2021-08-31 12:07:40|85898.1|85848.1|85894.6|85844.6|85898.8|85857|85879.7|85844.4|37
1630411670000|2021-08-31 12:07:50|85894.1|85844.1|85862.1|85837.1|85894.1|85855.8|85861.9|85836.9|45
1630411680000|2021-08-31 12:08:00|85861.4|85836.4|85881.2|85831.2|85881.2|85842|85860.6|85828.9|49
1630411690000|2021-08-31 12:08:10|85881|85831|85885.2|85835.2|85885.2|85835.2|85880.5|85830.5|38
1630411700000|2021-08-31 12:08:20|85884.7|85834.7|85887.4|85837.4|85888.5|85838.5|85881.9|85831.9|39
1630411710000|2021-08-31 12:08:30|85887.2|85837.2|85890.2|85840.2|85891|85841|85887.2|85837.2|44
1630411720000|2021-08-31 12:08:40|85890.4|85840.4|85895.7|85845.7|85896.5|85846.5|85889.5|85839.5|43
1630411730000|2021-08-31 12:08:50|85895|85845|85905|85855|85905|85867.8|85879.9|85841.3|51
1630411740000|2021-08-31 12:09:00|85893|85868|85904.4|85854.4|85908.2|85869.9|85890.2|85852.2|59
1630411750000|2021-08-31 12:09:10|85904.5|85854.5|85882.5|85857.5|85904.5|85858.4|85879.7|85848.2|55
1630411760000|2021-08-31 12:09:20|85882.7|85857.7|85878.4|85853.4|85883|85858|85878.3|85853.3|48
1630411770000|2021-08-31 12:09:30|85878.8|85853.8|85884.9|85859.9|85884.9|85859.9|85878.6|85853.6|25
1630411780000|2021-08-31 12:09:40|85884.6|85859.6|85885.4|85860.4|85885.9|85860.9|85880.3|85855.3|48
1630411790000|2021-08-31 12:09:50|85881.8|85856.8|85874.6|85849.6|85886.6|85861.6|85874.2|85849.2|49
1630411800000|2021-08-31 12:10:00|85874.3|85849.3|85876.5|85851.5|85876.5|85851.5|85873.7|85848.7|28
1630411810000|2021-08-31 12:10:10|85875.5|85850.5|85873.6|85848.6|85875.5|85850.5|85871.4|85846.4|42
1630411820000|2021-08-31 12:10:20|85871.4|85846.4|85873.8|85848.8|85874.7|85849.7|85870|85845|46
1630411830000|2021-08-31 12:10:30|85873.9|85848.9|85874.3|85849.3|85875.8|85850.8|85873.7|85848.7|33
1630411840000|2021-08-31 12:10:40|85874|85849|85875.7|85850.7|85875.7|85850.7|85873.5|85848.5|36
1630411850000|2021-08-31 12:10:50|85875.5|85850.5|85875.7|85850.7|85877.2|85852.2|85874.7|85849.7|38
1630411860000|2021-08-31 12:11:00|85875.9|85850.9|85878.8|85853.8|85880.8|85855.8|85875.9|85850.9|37
1630411870000|2021-08-31 12:11:10|85879.4|85854.4|85887.4|85862.4|85887.5|85862.5|85879.4|85854.4|46
1630411880000|2021-08-31 12:11:20|85887.6|85862.6|85894.2|85869.2|85895|85870|85887.3|85862.3|37
1630411890000|2021-08-31 12:11:30|85894.5|85869.5|85891.7|85866.7|85895.3|85870.3|85890|85865|42
1630411900000|2021-08-31 12:11:40|85893.5|85868.5|85892.7|85867.7|85896.1|85871.1|85891.7|85866.7|51
1630411910000|2021-08-31 12:11:50|85892.6|85867.6|85895.3|85870.3|85895.3|85870.3|85892.1|85867.1|48
1630411920000|2021-08-31 12:12:00|85894.1|85869.1|85889.6|85864.6|85895.4|85870.4|85889.5|85864.5|49
1630411930000|2021-08-31 12:12:10|85889.5|85864.5|85893.4|85868.4|85894.1|85869.1|85889.2|85864.2|46
1630411940000|2021-08-31 12:12:20|85893.1|85868.1|85891.9|85866.9|85893.4|85868.4|85890.3|85865.3|37
1630411950000|2021-08-31 12:12:30|85891.8|85866.8|85895.6|85870.6|85909.3|85870.6|85890.2|85855|54
1630411960000|2021-08-31 12:12:40|85908.4|85858.4|85895.4|85870.4|85909.5|85875.1|85890.7|85858.4|51
1630411970000|2021-08-31 12:12:50|85895.2|85870.2|85897.2|85872.2|85897.2|85872.2|85895.2|85870.2|47
1630411980000|2021-08-31 12:13:00|85896.9|85871.9|85896.9|85871.9|85899.2|85874.2|85896.3|85871.3|49
1630411990000|2021-08-31 12:13:10|85896.6|85871.6|85895.7|85870.7|85898|85873|85890.4|85865.4|61
1630412000000|2021-08-31 12:13:20|85896.4|85871.4|85897.6|85872.6|85897.6|85872.6|85893.8|85868.8|47
1630412010000|2021-08-31 12:13:30|85897.3|85872.3|85898.1|85873.1|85898.4|85873.4|85897.2|85872.2|30
1630412020000|2021-08-31 12:13:40|85898.4|85873.4|85895|85870|85898.4|85873.4|85895|85870|33
1630412030000|2021-08-31 12:13:50|85895.1|85870.1|85895.6|85870.6|85896.2|85871.2|85894.8|85869.8|39
1630412040000|2021-08-31 12:14:00|85895.7|85870.7|85895|85870|85898.3|85873.3|85894.3|85869.3|51
1630412050000|2021-08-31 12:14:10|85895.6|85870.6|85895.4|85870.4|85897.7|85872.7|85895.1|85870.1|50
1630412060000|2021-08-31 12:14:20|85895.7|85870.7|85892.4|85867.4|85896.7|85871.7|85891.5|85866.5|59
1630412070000|2021-08-31 12:14:30|85892.1|85867.1|85899.7|85874.7|85910.8|85874.7|85890.6|85859.1|61
1630412080000|2021-08-31 12:14:40|85899.9|85874.9|85885.4|85860.4|85901.1|85875.2|85882.8|85850|57
1630412090000|2021-08-31 12:14:50|85885.7|85860.7|85898.5|85873.5|85898.7|85873.7|85884.1|85859.1|54
1630412100000|2021-08-31 12:15:00|85898|85873|85892.7|85867.7|85898.3|85873.3|85891.1|85866.1|56
1630412110000|2021-08-31 12:15:10|85892.5|85867.5|85889|85864|85894.5|85869.5|85887.7|85862.7|53
1630412120000|2021-08-31 12:15:20|85889.6|85864.6|85891.8|85866.8|85892.6|85867.6|85888.8|85863.8|45
1630412130000|2021-08-31 12:15:30|85891.9|85866.9|85890.5|85865.5|85892.3|85867.3|85888.8|85863.8|49
1630412140000|2021-08-31 12:15:40|85892.1|85867.1|85882.4|85857.4|85892.1|85867.1|85882.4|85857.4|51
1630412150000|2021-08-31 12:15:50|85883.3|85858.3|85880.4|85855.4|85886.9|85861.9|85879.9|85854.9|61
1630412160000|2021-08-31 12:16:00|85881.2|85856.2|85875.1|85850.1|85881.5|85856.5|85874.4|85849.4|57
1630412170000|2021-08-31 12:16:10|85878.3|85853.3|85871|85846|85879.8|85854.8|85871|85846|52
1630412180000|2021-08-31 12:16:20|85871.1|85846.1|85867.5|85842.5|85871.6|85846.6|85867.1|85842.1|38
1630412190000|2021-08-31 12:16:30|85866.2|85841.2|85863|85838|85867.7|85842.7|85861.6|85836.6|56
1630412200000|2021-08-31 12:16:40|85862.8|85837.8|85861.6|85836.6|85864.1|85839.1|85861.4|85836.4|42
1630412210000|2021-08-31 12:16:50|85861.2|85836.2|85857.1|85832.1|85865.6|85840.6|85854.9|85829.9|61
1630412220000|2021-08-31 12:17:00|85855.6|85830.6|85876.2|85826.2|85876.3|85838.3|85855.6|85825.2|45
1630412230000|2021-08-31 12:17:10|85876.3|85826.3|85861.7|85836.7|85876.8|85839.8|85858.3|85823.6|53
1630412240000|2021-08-31 12:17:20|85860.9|85835.9|85859.2|85834.2|85861.8|85836.8|85858.3|85833.3|53
1630412250000|2021-08-31 12:17:30|85861.1|85836.1|85864.6|85839.6|85865.1|85840.1|85856.6|85831.6|54
1630412260000|2021-08-31 12:17:40|85864.2|85839.2|85865.6|85840.6|85865.9|85840.9|85862.7|85837.7|46
1630412270000|2021-08-31 12:17:50|85865.8|85840.8|85869.1|85844.1|85869.1|85844.1|85862.9|85837.9|54
1630412280000|2021-08-31 12:18:00|85869|85844|85866.2|85841.2|85870.6|85845.6|85866.2|85841.2|46
1630412290000|2021-08-31 12:18:10|85865.8|85840.8|85869.1|85844.1|85871.5|85846.5|85865.7|85840.7|47
1630412300000|2021-08-31 12:18:20|85868.7|85843.7|85873.7|85848.7|85873.7|85848.7|85868.5|85843.5|44
1630412310000|2021-08-31 12:18:30|85873.9|85848.9|85874.2|85849.2|85874.3|85849.3|85867.4|85842.4|48
1630412320000|2021-08-31 12:18:40|85873.6|85848.6|85871.7|85846.7|85873.9|85848.9|85868|85843|52
1630412330000|2021-08-31 12:18:50|85872.9|85847.9|85872.1|85847.1|85874|85849|85871.1|85846.1|43
1630412340000|2021-08-31 12:19:00|85872.3|85847.3|85872.7|85847.7|85873.2|85848.2|85871.2|85846.2|36
1630412350000|2021-08-31 12:19:10|85872.5|85847.5|85877.9|85852.9|85879.8|85854.8|85868.2|85843.2|53
1630412360000|2021-08-31 12:19:20|85877.6|85852.6|85882.2|85857.2|85884.7|85859.7|85875.1|85850.1|53
1630412370000|2021-08-31 12:19:30|85883.4|85858.4|85879.2|85854.2|85883.6|85858.6|85878.2|85853.2|53
1630412380000|2021-08-31 12:19:40|85878.8|85853.8|85873|85848|85879.8|85854.8|85873|85848|51
1630412390000|2021-08-31 12:19:50|85873.3|85848.3|85870.2|85845.2|85878.4|85853.4|85869.7|85844.7|55
1630412400000|2021-08-31 12:20:00|85868.8|85843.8|85858.5|85833.5|85868.8|85843.8|85856.9|85831.9|65
1630412410000|2021-08-31 12:20:10|85858.8|85833.8|85858.1|85833.1|85858.8|85833.8|85856.3|85831.3|47
1630412420000|2021-08-31 12:20:20|85857.6|85832.6|85856.6|85831.6|85859.9|85834.9|85856.6|85831.6|52
1630412430000|2021-08-31 12:20:30|85857.4|85832.4|85859.7|85834.7|85861.3|85836.3|85856.2|85831.2|38
1630412440000|2021-08-31 12:20:40|85859.6|85834.6|85854.7|85829.7|85861.4|85836.4|85854.4|85829.4|47
1630412450000|2021-08-31 12:20:50|85854.3|85829.3|85857.8|85832.8|85858|85833|85853|85828|61
1630412460000|2021-08-31 12:21:00|85857.5|85832.5|85857.2|85832.2|85857.6|85832.6|85852.8|85827.8|51
1630412470000|2021-08-31 12:21:10|85857.3|85832.3|85856.5|85831.5|85858.1|85833.1|85856.5|85831.5|34
1630412480000|2021-08-31 12:21:20|85856.4|85831.4|85860.8|85835.8|85864|85839|85854.3|85829.3|50
1630412490000|2021-08-31 12:21:30|85862.1|85837.1|85863.8|85838.8|85864|85839|85860.2|85835.2|52
1630412500000|2021-08-31 12:21:40|85863.6|85838.6|85865.6|85840.6|85866.3|85841.3|85862.2|85837.2|46
1630412510000|2021-08-31 12:21:50|85865.4|85840.4|85865|85840|85867.9|85842.9|85864.8|85839.8|37
1630412520000|2021-08-31 12:22:00|85863.9|85838.9|85857.1|85832.1|85867|85842|85856.2|85831.2|41
1630412530000|2021-08-31 12:22:10|85856.9|85831.9|85865.4|85840.4|85866.1|85841.1|85856.9|85831.9|51
1630412540000|2021-08-31 12:22:20|85865|85840|85870.5|85845.5|85875|85850|85864.5|85839.5|50
1630412550000|2021-08-31 12:22:30|85870.2|85845.2|85868|85843|85870.9|85845.9|85868|85843|47
1630412560000|2021-08-31 12:22:40|85868.6|85843.6|85867.5|85842.5|85869|85844|85864.5|85839.5|40
1630412570000|2021-08-31 12:22:50|85868|85843|85857.9|85832.9|85868.1|85843.1|85855.4|85830.4|57
1630412580000|2021-08-31 12:23:00|85857.7|85832.7|85850.6|85825.6|85857.9|85832.9|85849.9|85824.9|43
1630412590000|2021-08-31 12:23:10|85850.9|85825.9|85854.8|85829.8|85854.8|85829.8|85850.9|85825.9|38
1630412600000|2021-08-31 12:23:20|85852.8|85827.8|85854.3|85829.3|85855.4|85830.4|85851.4|85826.4|54
1630412610000|2021-08-31 12:23:30|85853.6|85828.6|85850.2|85825.2|85854|85829|85849.9|85824.9|48
1630412620000|2021-08-31 12:23:40|85849.9|85824.9|85844.1|85819.1|85850.5|85825.5|85842.3|85817.3|49
1630412630000|2021-08-31 12:23:50|85844|85819|85840.4|85815.4|85844.5|85819.5|85837.4|85812.4|51
1630412640000|2021-08-31 12:24:00|85841|85816|85848.4|85823.4|85848.4|85823.4|85840|85815|54
1630412650000|2021-08-31 12:24:10|85846.9|85821.9|85847.9|85822.9|85854.5|85829.5|85846.9|85821.9|53
1630412660000|2021-08-31 12:24:20|85848.2|85823.2|85851.8|85826.8|85851.8|85826.8|85847.1|85822.1|48
1630412670000|2021-08-31 12:24:30|85852.1|85827.1|85850.8|85825.8|85854|85829|85850.6|85825.6|49
1630412680000|2021-08-31 12:24:40|85851.3|85826.3|85850.5|85825.5|85851.6|85826.6|85848.4|85823.4|28
1630412690000|2021-08-31 12:24:50|85851.1|85826.1|85848.8|85823.8|85851.2|85826.2|85847.8|85822.8|38
1630412700000|2021-08-31 12:25:00|85848.6|85823.6|85841.9|85816.9|85848.6|85823.6|85840.6|85815.6|30
1630412710000|2021-08-31 12:25:10|85842.2|85817.2|85844|85819|85846.4|85821.4|85841.9|85816.9|46
1630412720000|2021-08-31 12:25:20|85843.7|85818.7|85840.7|85815.7|85845.1|85820.1|85840.7|85815.7|60
1630412730000|2021-08-31 12:25:30|85840.2|85815.2|85841.1|85816.1|85843.4|85818.4|85840.2|85815.2|38
1630412740000|2021-08-31 12:25:40|85841.8|85816.8|85842.7|85817.7|85843.2|85818.2|85841.3|85816.3|41
1630412750000|2021-08-31 12:25:50|85842.8|85817.8|85841.6|85816.6|85843.3|85818.3|85840|85815|44
1630412760000|2021-08-31 12:26:00|85841.4|85816.4|85838.8|85813.8|85841.5|85816.5|85838|85813|43
1630412770000|2021-08-31 12:26:10|85841|85816|85839|85814|85841.1|85816.1|85838.9|85813.9|39
1630412780000|2021-08-31 12:26:20|85839.2|85814.2|85842.3|85817.3|85842.8|85817.8|85839|85814|38
1630412790000|2021-08-31 12:26:30|85842.5|85817.5|85842.8|85817.8|85845.1|85820.1|85842.1|85817.1|40
1630412800000|2021-08-31 12:26:40|85842.6|85817.6|85844.6|85819.6|85846|85821|85842.1|85817.1|43
1630412810000|2021-08-31 12:26:50|85845.6|85820.6|85841.9|85816.9|85845.6|85820.6|85839.4|85814.4|46
1630412820000|2021-08-31 12:27:00|85841.4|85816.4|85843.8|85818.8|85849.7|85824.7|85840.8|85815.8|49
1630412830000|2021-08-31 12:27:10|85844.3|85819.3|85844.1|85819.1|85847|85822|85842.7|85817.7|47
1630412840000|2021-08-31 12:27:20|85843.8|85818.8|85840.4|85815.4|85845.2|85820.2|85840|85815|54
1630412850000|2021-08-31 12:27:30|85840.5|85815.5|85841|85816|85841.8|85816.8|85840.1|85815.1|33
1630412860000|2021-08-31 12:27:40|85841.3|85816.3|85847.9|85822.9|85860.8|85823.8|85841.3|85809.5|47
1630412870000|2021-08-31 12:27:50|85847.8|85822.8|85848.1|85823.1|85849.5|85824.5|85847.5|85822.5|47
1630412880000|2021-08-31 12:28:00|85847.9|85822.9|85848.3|85823.3|85849.3|85824.3|85843.2|85818.2|54
1630412890000|2021-08-31 12:28:10|85847.1|85822.1|85847.7|85822.7|85851.5|85826.5|85846.7|85821.7|42
1630412900000|2021-08-31 12:28:20|85847.3|85822.3|85851.9|85826.9|85853.3|85828.3|85847.3|85822.3|38
1630412910000|2021-08-31 12:28:30|85851.2|85826.2|85851.6|85826.6|85855|85830|85850.6|85825.6|40
1630412920000|2021-08-31 12:28:40|85849.9|85824.9|85850.1|85825.1|85854.2|85829.2|85848.9|85823.9|47
1630412930000|2021-08-31 12:28:50|85850.4|85825.4|85848.7|85823.7|85851.5|85826.5|85848.5|85823.5|40
1630412940000|2021-08-31 12:29:00|85849.4|85824.4|85845.9|85820.9|85849.9|85824.9|85843.8|85818.8|44
1630412950000|2021-08-31 12:29:10|85846|85821|85846.1|85821.1|85858.8|85824.5|85844.9|85808.3|59
1630412960000|2021-08-31 12:29:20|85846.3|85821.3|85847.1|85822.1|85848.7|85823.7|85845.8|85820.8|42
1630412970000|2021-08-31 12:29:30|85847.3|85822.3|85844.1|85819.1|85849|85824|85844.1|85819.1|45
1630412980000|2021-08-31 12:29:40|85844.3|85819.3|85845.5|85820.5|85848.4|85823.4|85844.2|85819.2|30
1630412990000|2021-08-31 12:29:50|85845.4|85820.4|85846.8|85821.8|85847.1|85822.1|85845.3|85820.3|28
1630413000000|2021-08-31 12:30:00|85846.7|85821.7|85854|85829|85857.2|85832.2|85846.7|85821.7|48
1630413010000|2021-08-31 12:30:10|85854.7|85829.7|85861.8|85836.8|85861.8|85836.8|85853.4|85828.4|61
1630413020000|2021-08-31 12:30:20|85862.3|85837.3|85855.6|85830.6|85864.3|85839.3|85854|85829|43
1630413030000|2021-08-31 12:30:30|85855.5|85830.5|85851.1|85826.1|85855.9|85830.9|85851.1|85826.1|51
1630413040000|2021-08-31 12:30:40|85850.4|85825.4|85848.9|85823.9|85851|85826|85846.3|85821.3|46
1630413050000|2021-08-31 12:30:50|85849|85824|85846.5|85821.5|85849.4|85824.4|85846.2|85821.2|44
1630413060000|2021-08-31 12:31:00|85847|85822|85844.5|85819.5|85847.5|85822.5|85842.8|85817.8|37
1630413070000|2021-08-31 12:31:10|85844.1|85819.1|85849.4|85824.4|85849.5|85824.5|85844.1|85819.1|49
1630413080000|2021-08-31 12:31:20|85849.6|85824.6|85860.5|85835.5|85873.2|85840.9|85848.7|85821.5|60
1630413090000|2021-08-31 12:31:30|85859.8|85834.8|85862.4|85837.4|85863.2|85838.2|85858.9|85833.9|45
1630413100000|2021-08-31 12:31:40|85865.3|85840.3|85870.3|85845.3|85871.3|85846.3|85865|85840|50
1630413110000|2021-08-31 12:31:50|85869.8|85844.8|85866.4|85841.4|85871.4|85846.4|85865.3|85840.3|57
1630413120000|2021-08-31 12:32:00|85865.2|85840.2|85852|85827|85866.3|85841.3|85847.7|85822.7|54
1630413130000|2021-08-31 12:32:10|85851.6|85826.6|85853.4|85828.4|85853.4|85828.4|85851.5|85826.5|35
1630413140000|2021-08-31 12:32:20|85853.7|85828.7|85859.2|85834.2|85860.2|85835.2|85853.5|85828.5|40
1630413150000|2021-08-31 12:32:30|85859|85834|85852.9|85827.9|85859.5|85834.5|85852.2|85827.2|39
1630413160000|2021-08-31 12:32:40|85853.5|85828.5|85852.2|85827.2|85858.2|85833.2|85849.7|85824.7|52
1630413170000|2021-08-31 12:32:50|85852|85827|85850.9|85825.9|85853|85828|85850.4|85825.4|35
1630413180000|2021-08-31 12:33:00|85850.8|85825.8|85835.9|85810.9|85850.8|85825.8|85831.4|85806.4|67
1630413190000|2021-08-31 12:33:10|85835.2|85810.2|85831|85806|85843.6|85818.6|85822.3|85797.3|53
1630413200000|2021-08-31 12:33:20|85831.5|85806.5|85828.2|85803.2|85840.9|85807.4|85826.5|85789.4|53
1630413210000|2021-08-31 12:33:30|85828.1|85803.1|85846.4|85821.4|85858.1|85822.1|85827.8|85802.8|58
1630413220000|2021-08-31 12:33:40|85846.2|85821.2|85863.9|85838.9|85864.4|85839.4|85845.4|85820.4|62
1630413230000|2021-08-31 12:33:50|85863.5|85838.5|85866.8|85841.8|85884.1|85845.9|85860.8|85831.6|54
1630413240000|2021-08-31 12:34:00|85866.5|85841.5|85859.6|85834.6|85877.9|85842.4|85858.9|85822.4|54
1630413250000|2021-08-31 12:34:10|85859.8|85834.8|85861.8|85836.8|85863|85838|85859.8|85834.8|39
1630413260000|2021-08-31 12:34:20|85861.7|85836.7|85862|85837|85867.1|85842.1|85861.5|85836.5|45
1630413270000|2021-08-31 12:34:30|85861.9|85836.9|85854.8|85829.8|85863.4|85838.4|85854.8|85829.8|50
1630413280000|2021-08-31 12:34:40|85855.1|85830.1|85856.5|85831.5|85856.7|85831.7|85853|85828|51
1630413290000|2021-08-31 12:34:50|85857.6|85832.6|85853.9|85828.9|85858.5|85833.5|85853.2|85828.2|64
1630413300000|2021-08-31 12:35:00|85853.8|85828.8|85846.1|85821.1|85854.9|85829.9|85846.1|85821.1|59
1630413310000|2021-08-31 12:35:10|85849.2|85824.2|85856.4|85831.4|85856.4|85831.4|85848.8|85823.8|58
1630413320000|2021-08-31 12:35:20|85857|85832|85855.7|85830.7|85857|85832|85845.2|85820.2|66
1630413330000|2021-08-31 12:35:30|85855.1|85830.1|85853.3|85828.3|85855.1|85830.1|85846.4|85821.4|60
1630413340000|2021-08-31 12:35:40|85853.6|85828.6|85857.8|85832.8|85858.3|85833.3|85849.6|85824.6|55
1630413350000|2021-08-31 12:35:50|85857.9|85832.9|85853.4|85828.4|85857.9|85832.9|85853.1|85828.1|59
1630413360000|2021-08-31 12:36:00|85854|85829|85864|85839|85864.2|85839.2|85852.9|85827.9|64
1630413370000|2021-08-31 12:36:10|85863.1|85838.1|85859|85834|85864.6|85839.6|85859|85834|44
1630413380000|2021-08-31 12:36:20|85859.3|85834.3|85855.8|85830.8|85859.3|85834.3|85854.6|85829.6|41
1630413390000|2021-08-31 12:36:30|85855.9|85830.9|85851.6|85826.6|85856.6|85831.6|85851.4|85826.4|47
1630413400000|2021-08-31 12:36:40|85851.4|85826.4|85854.9|85829.9|85857.4|85832.4|85837.8|85812.8|58
1630413410000|2021-08-31 12:36:50|85854.4|85829.4|85860.3|85835.3|85861.3|85836.3|85854|85829|54
1630413420000|2021-08-31 12:37:00|85859.4|85834.4|85863|85838|85867.5|85842.5|85859|85834|49
1630413430000|2021-08-31 12:37:10|85862.9|85837.9|85869.5|85844.5|85871|85846|85862.4|85837.4|50
1630413440000|2021-08-31 12:37:20|85870.1|85845.1|85873.7|85848.7|85880|85855|85870.1|85845.1|58
1630413450000|2021-08-31 12:37:30|85872.3|85847.3|85874.9|85849.9|85875.7|85850.7|85870.3|85845.3|49
1630413460000|2021-08-31 12:37:40|85874.8|85849.8|85873.9|85848.9|85881.1|85856.1|85871.5|85846.5|51
1630413470000|2021-08-31 12:37:50|85874.5|85849.5|85871.2|85846.2|85874.5|85849.5|85870.2|85845.2|44
1630413480000|2021-08-31 12:38:00|85871|85846|85858|85833|85872.7|85847.7|85858|85833|51
1630413490000|2021-08-31 12:38:10|85858.4|85833.4|85860.3|85835.3|85861.8|85836.8|85856|85831|36
1630413500000|2021-08-31 12:38:20|85860.7|85835.7|85863.8|85838.8|85864.6|85839.6|85860.4|85835.4|50
1630413510000|2021-08-31 12:38:30|85864.1|85839.1|85870.1|85845.1|85883|85846.8|85863.2|85831.2|47
1630413520000|2021-08-31 12:38:40|85869.7|85844.7|85864.1|85839.1|85870|85845|85863.3|85838.3|52
1630413530000|2021-08-31 12:38:50|85865|85840|85865|85840|85869.6|85844.6|85863.2|85838.2|53
1630413540000|2021-08-31 12:39:00|85864.7|85839.7|85859.2|85834.2|85867.2|85842.2|85857.9|85832.9|53
1630413550000|2021-08-31 12:39:10|85858.4|85833.4|85861.6|85836.6|85863.6|85838.6|85856.3|85831.3|57
1630413560000|2021-08-31 12:39:20|85861.9|85836.9|85858.1|85833.1|85863.7|85838.7|85856.3|85831.3|45
1630413570000|2021-08-31 12:39:30|85858.3|85833.3|85861|85836|85862.1|85837.1|85858.1|85833.1|57
1630413580000|2021-08-31 12:39:40|85860.3|85835.3|85855.7|85830.7|85861.7|85836.7|85855.6|85830.6|32
1630413590000|2021-08-31 12:39:50|85855.6|85830.6|85855.6|85830.6|85860.5|85835.5|85854.9|85829.9|45
1630413600000|2021-08-31 12:40:00|85855|85830|85863.9|85838.9|85863.9|85838.9|85855|85830|37
1630413610000|2021-08-31 12:40:10|85864.6|85839.6|85862.2|85837.2|85868.4|85843.4|85860.5|85835.5|63
1630413620000|2021-08-31 12:40:20|85862.7|85837.7|85863.8|85838.8|85864.1|85839.1|85861.1|85836.1|44
1630413630000|2021-08-31 12:40:30|85864.1|85839.1|85861.7|85836.7|85865|85840|85860.7|85835.7|49
1630413640000|2021-08-31 12:40:40|85861.6|85836.6|85864.5|85839.5|85865.8|85840.8|85861.6|85836.6|48
1630413650000|2021-08-31 12:40:50|85866.9|85841.9|85866.2|85841.2|85867.5|85842.5|85864.3|85839.3|53
1630413660000|2021-08-31 12:41:00|85866.7|85841.7|85873.5|85848.5|85874.4|85849.4|85864.1|85839.1|63
1630413670000|2021-08-31 12:41:10|85873.8|85848.8|85859.9|85834.9|85874.1|85849.1|85858.8|85833.8|59
1630413680000|2021-08-31 12:41:20|85859.5|85834.5|85855.9|85830.9|85870.1|85834.5|85853.6|85816.2|55
1630413690000|2021-08-31 12:41:30|85855.8|85830.8|85855.9|85830.9|85857.5|85832.5|85855|85830|43
1630413700000|2021-08-31 12:41:40|85855.7|85830.7|85854.8|85829.8|85855.8|85830.8|85854.4|85829.4|31
1630413710000|2021-08-31 12:41:50|85854.9|85829.9|85851.9|85826.9|85854.9|85829.9|85849.7|85824.7|49
1630413720000|2021-08-31 12:42:00|85852.2|85827.2|85861.7|85836.7|85861.9|85836.9|85851.3|85826.3|55
1630413730000|2021-08-31 12:42:10|85862.2|85837.2|85862.5|85837.5|85864|85839|85860.4|85835.4|43
1630413740000|2021-08-31 12:42:20|85862.4|85837.4|85861.2|85836.2|85863.9|85838.9|85860.3|85835.3|43
1630413750000|2021-08-31 12:42:30|85862|85837|85862.4|85837.4|85864.1|85839.1|85860.8|85835.8|36
1630413760000|2021-08-31 12:42:40|85862.7|85837.7|85854.8|85829.8|85862.7|85837.7|85853.6|85828.6|47
1630413770000|2021-08-31 12:42:50|85855.4|85830.4|85862|85837|85870.1|85837|85855.1|85818.7|49
1630413780000|2021-08-31 12:43:00|85861.9|85836.9|85863.9|85838.9|85864.8|85839.8|85861.6|85836.6|41
1630413790000|2021-08-31 12:43:10|85864.5|85839.5|85869.1|85844.1|85869.1|85844.1|85863.8|85838.8|45
1630413800000|2021-08-31 12:43:20|85869|85844|85870.1|85845.1|85871.4|85846.4|85868.3|85843.3|36
1630413810000|2021-08-31 12:43:30|85870.2|85845.2|85865.5|85840.5|85870.2|85845.2|85864.1|85839.1|39
1630413820000|2021-08-31 12:43:40|85866.4|85841.4|85868.5|85843.5|85869.1|85844.1|85866.2|85841.2|39
1630413830000|2021-08-31 12:43:50|85868.6|85843.6|85868.8|85843.8|85872.6|85847.6|85868.6|85843.6|50
1630413840000|2021-08-31 12:44:00|85869.2|85844.2|85874.4|85849.4|85874.4|85849.4|85868.9|85843.9|45
1630413850000|2021-08-31 12:44:10|85874.1|85849.1|85871.3|85846.3|85874.6|85849.6|85868.3|85843.3|44
1630413860000|2021-08-31 12:44:20|85871.6|85846.6|85869|85844|85872|85847|85867.2|85842.2|56
1630413870000|2021-08-31 12:44:30|85868.9|85843.9|85870|85845|85872.3|85847.3|85868.5|85843.5|38
1630413880000|2021-08-31 12:44:40|85870.1|85845.1|85877.8|85852.8|85888.4|85853.8|85869.7|85837.3|49
1630413890000|2021-08-31 12:44:50|85877.7|85852.7|85879.6|85854.6|85881.4|85856.4|85876.4|85851.4|46
1630413900000|2021-08-31 12:45:00|85879.4|85854.4|85883.8|85833.8|85885.4|85855|85872.2|85832.1|58
1630413910000|2021-08-31 12:45:10|85883.1|85833.1|85883.4|85833.4|85888.2|85850.8|85871.2|85833.1|49
1630413920000|2021-08-31 12:45:20|85883.6|85833.6|85867.5|85842.5|85884.8|85845.7|85867.1|85833.1|36
1630413930000|2021-08-31 12:45:30|85867.4|85842.4|85863.1|85838.1|85868.2|85843.2|85862.3|85837.3|33
1630413940000|2021-08-31 12:45:40|85863.3|85838.3|85854.4|85829.4|85863.3|85838.3|85853.2|85828.2|50
1630413950000|2021-08-31 12:45:50|85854.6|85829.6|85864.4|85839.4|85864.4|85839.4|85851.4|85826.4|45
1630413960000|2021-08-31 12:46:00|85864.7|85839.7|85861.3|85836.3|85868.2|85843.2|85860.3|85835.3|49
1630413970000|2021-08-31 12:46:10|85861.5|85836.5|85861|85836|85862.6|85837.6|85861|85836|25
1630413980000|2021-08-31 12:46:20|85861.3|85836.3|85864.1|85839.1|85874.4|85840.4|85860.9|85824.4|49
1630413990000|2021-08-31 12:46:30|85864.2|85839.2|85865.2|85840.2|85865.6|85840.6|85864|85839|36
1630414000000|2021-08-31 12:46:40|85865.3|85840.3|85864.8|85839.8|85865.3|85840.3|85864.8|85839.8|24
1630414010000|2021-08-31 12:46:50|85865|85840|85866.5|85841.5|85867.6|85842.6|85862.6|85837.6|51
1630414020000|2021-08-31 12:47:00|85866.7|85841.7|85869.8|85844.8|85870.3|85845.3|85865.8|85840.8|50
1630414030000|2021-08-31 12:47:10|85869.9|85844.9|85870|85845|85880.5|85855.5|85868.4|85843.4|62
1630414040000|2021-08-31 12:47:20|85873|85848|85870|85845|85875.6|85850.6|85870|85845|44
1630414050000|2021-08-31 12:47:30|85870.2|85845.2|85867.2|85842.2|85872.4|85847.4|85862.4|85837.4|55
1630414060000|2021-08-31 12:47:40|85867|85842|85867.9|85842.9|85867.9|85842.9|85865|85840|35
1630414070000|2021-08-31 12:47:50|85867.4|85842.4|85858.6|85833.6|85867.4|85842.4|85857.8|85832.8|49
1630414080000|2021-08-31 12:48:00|85858.5|85833.5|85858.3|85833.3|85859.7|85834.7|85856.1|85831.1|30
1630414090000|2021-08-31 12:48:10|85858|85833|85862.2|85837.2|85874.5|85837.2|85858|85822.7|31
1630414100000|2021-08-31 12:48:20|85861.6|85836.6|85858.6|85833.6|85862|85837|85858.2|85833.2|37
1630414110000|2021-08-31 12:48:30|85858.4|85833.4|85856.5|85831.5|85858.4|85833.4|85852.1|85827.1|49
1630414120000|2021-08-31 12:48:40|85856.6|85831.6|85870.2|85820.2|85871.6|85837.5|85855.7|85820.2|46
1630414130000|2021-08-31 12:48:50|85871.1|85821.1|85855.2|85830.2|85872|85836|85855.2|85820.5|46
1630414140000|2021-08-31 12:49:00|85855.8|85830.8|85857.9|85832.9|85859.1|85834.1|85855.8|85830.8|44
1630414150000|2021-08-31 12:49:10|85857.6|85832.6|85859.2|85834.2|85860.4|85835.4|85854.8|85829.8|40
1630414160000|2021-08-31 12:49:20|85859.5|85834.5|85860.3|85835.3|85860.6|85835.6|85857.5|85832.5|48
1630414170000|2021-08-31 12:49:30|85859.8|85834.8|85860.4|85835.4|85877.3|85839.8|85859.6|85825.2|52
1630414180000|2021-08-31 12:49:40|85859.1|85834.1|85858.7|85833.7|85860.2|85835.2|85856.6|85831.6|30
1630414190000|2021-08-31 12:49:50|85858|85833|85859.8|85834.8|85861|85836|85857.2|85832.2|35
1630414200000|2021-08-31 12:50:00|85859.3|85834.3|85861.7|85836.7|85869.3|85836.7|85855.4|85819.3|50
1630414210000|2021-08-31 12:50:10|85861.6|85836.6|85862.2|85837.2|85862.7|85837.7|85859.8|85834.8|43
1630414220000|2021-08-31 12:50:20|85862|85837|85856.4|85831.4|85874.4|85837|85850.5|85816.8|60
1630414230000|2021-08-31 12:50:30|85856.5|85831.5|85862.7|85837.7|85863.3|85838.3|85855.6|85830.6|38
1630414240000|2021-08-31 12:50:40|85863|85838|85865.9|85840.9|85866.4|85841.4|85862.6|85837.6|37
1630414250000|2021-08-31 12:50:50|85866.1|85841.1|85870.7|85845.7|85871.5|85846.5|85866.1|85841.1|45
1630414260000|2021-08-31 12:51:00|85870.5|85845.5|85873.2|85848.2|85873.4|85848.4|85870.5|85845.5|37
1630414270000|2021-08-31 12:51:10|85873|85848|85876.9|85851.9|85893.3|85855.5|85872.5|85838.2|51
1630414280000|2021-08-31 12:51:20|85876|85851|85889.2|85864.2|85889.7|85864.7|85876|85851|57
1630414290000|2021-08-31 12:51:30|85889.1|85864.1|85897.6|85872.6|85898.6|85873.6|85888.8|85863.8|58
1630414300000|2021-08-31 12:51:40|85897.5|85872.5|85902.7|85877.7|85908.1|85883.1|85896|85871|52
1630414310000|2021-08-31 12:51:50|85902.9|85877.9|85905.6|85880.6|85906.8|85881.8|85902.2|85877.2|49
1630414320000|2021-08-31 12:52:00|85907|85882|85905.9|85880.9|85908.1|85883.1|85905.3|85880.3|39
1630414330000|2021-08-31 12:52:10|85906|85881|85905.9|85880.9|85912.1|85887.1|85904.7|85879.7|67
1630414340000|2021-08-31 12:52:20|85906|85881|85904.9|85879.9|85906.2|85881.2|85903.6|85878.6|36
1630414350000|2021-08-31 12:52:30|85903.9|85878.9|85900.2|85875.2|85903.9|85878.9|85897.4|85872.4|51
1630414360000|2021-08-31 12:52:40|85900.7|85875.7|85898.8|85873.8|85900.7|85875.7|85897.6|85872.6|28
1630414370000|2021-08-31 12:52:50|85899|85874|85887.1|85862.1|85902.4|85877.4|85887.1|85862.1|48
1630414380000|2021-08-31 12:53:00|85887.5|85862.5|85882.5|85857.5|85887.5|85862.5|85882.1|85857.1|51
1630414390000|2021-08-31 12:53:10|85881.8|85856.8|85879.9|85854.9|85882.2|85857.2|85877.9|85852.9|54
1630414400000|2021-08-31 12:53:20|85880.2|85855.2|85882.2|85857.2|85887.4|85862.4|85880|85855|51
1630414410000|2021-08-31 12:53:30|85882|85857|85870.3|85845.3|85882|85857|85869.9|85844.9|53
1630414420000|2021-08-31 12:53:40|85871|85846|85871|85846|85872.6|85847.6|85870|85845|41
1630414430000|2021-08-31 12:53:50|85870.2|85845.2|85871.8|85846.8|85871.8|85846.8|85868.9|85843.9|38
1630414440000|2021-08-31 12:54:00|85871.3|85846.3|85870.3|85845.3|85871.3|85846.3|85867.2|85842.2|47
1630414450000|2021-08-31 12:54:10|85869.9|85844.9|85874.2|85849.2|85887.5|85853.4|85869.9|85837.5|55
1630414460000|2021-08-31 12:54:20|85874.1|85849.1|85867|85842|85875|85850|85867|85842|45
1630414470000|2021-08-31 12:54:30|85867.1|85842.1|85864.7|85839.7|85867.8|85842.8|85863.5|85838.5|42
1630414480000|2021-08-31 12:54:40|85864.4|85839.4|85875.8|85850.8|85881.1|85856.1|85864.4|85839.4|47
1630414490000|2021-08-31 12:54:50|85874.4|85849.4|85872.8|85847.8|85875.6|85850.6|85871|85846|53
1630414500000|2021-08-31 12:55:00|85873.1|85848.1|85875.5|85850.5|85877.4|85852.4|85872.6|85847.6|41
1630414510000|2021-08-31 12:55:10|85875.4|85850.4|85864.6|85839.6|85875.4|85850.4|85863|85838|57
1630414520000|2021-08-31 12:55:20|85864.7|85839.7|85861.7|85836.7|85865|85840|85861.5|85836.5|43
1630414530000|2021-08-31 12:55:30|85861.6|85836.6|85861.8|85836.8|85862.3|85837.3|85861.4|85836.4|30
1630414540000|2021-08-31 12:55:40|85862|85837|85860.1|85835.1|85862.2|85837.2|85857|85832|59
1630414550000|2021-08-31 12:55:50|85860.4|85835.4|85860.7|85835.7|85861.2|85836.2|85859.3|85834.3|28
1630414560000|2021-08-31 12:56:00|85860.6|85835.6|85856.8|85831.8|85871.7|85835.6|85856.5|85821.7|35
1630414570000|2021-08-31 12:56:10|85857|85832|85856.4|85831.4|85857|85832|85854.3|85829.3|45
1630414580000|2021-08-31 12:56:20|85856.7|85831.7|85855|85830|85857|85832|85854.2|85829.2|44
1630414590000|2021-08-31 12:56:30|85855.2|85830.2|85854|85829|85855.9|85830.9|85853.3|85828.3|45
1630414600000|2021-08-31 12:56:40|85854.4|85829.4|85863.1|85813.1|85863.6|85830.5|85852.5|85813.1|51
1630414610000|2021-08-31 12:56:50|85851.4|85826.4|85857.1|85807.1|85858.6|85827.5|85843.8|85807.1|53
1630414620000|2021-08-31 12:57:00|85857.5|85807.5|85843.4|85818.4|85859.3|85822.5|85842.9|85807.4|41
1630414630000|2021-08-31 12:57:10|85843.5|85818.5|85843.2|85818.2|85844|85819|85841.9|85816.9|39
1630414640000|2021-08-31 12:57:20|85842.6|85817.6|85840.9|85815.9|85843.1|85818.1|85840.7|85815.7|37
1630414650000|2021-08-31 12:57:30|85841|85816|85843.8|85818.8|85851.8|85818.8|85838.9|85801.8|46
1630414660000|2021-08-31 12:57:40|85843|85818|85841.7|85816.7|85843|85818|85840.4|85815.4|45
1630414670000|2021-08-31 12:57:50|85841.6|85816.6|85835.1|85810.1|85841.6|85816.6|85834.8|85809.8|47
1630414680000|2021-08-31 12:58:00|85835.3|85810.3|85851.6|85826.6|85854|85829|85835.3|85802.6|59
1630414690000|2021-08-31 12:58:10|85851.9|85826.9|85850.4|85825.4|85852.9|85827.9|85849.3|85824.3|43
1630414700000|2021-08-31 12:58:20|85850.5|85825.5|85852.5|85827.5|85866.1|85828.6|85848.6|85812.3|53
1630414710000|2021-08-31 12:58:30|85852.3|85827.3|85850.3|85825.3|85853.3|85828.3|85845.8|85820.8|49
1630414720000|2021-08-31 12:58:40|85849.8|85824.8|85856.2|85831.2|85856.2|85831.2|85846.9|85821.9|54
1630414730000|2021-08-31 12:58:50|85857.5|85832.5|85858|85833|85858|85833|85854.4|85829.4|47
1630414740000|2021-08-31 12:59:00|85857.4|85832.4|85855.9|85830.9|85858.6|85833.6|85855.7|85830.7|40
1630414750000|2021-08-31 12:59:10|85855.8|85830.8|85856.8|85831.8|85860.3|85835.3|85852.6|85827.6|58
1630414760000|2021-08-31 12:59:20|85856.7|85831.7|85854|85829|85860.5|85835.5|85853.4|85828.4|48
1630414770000|2021-08-31 12:59:30|85854.8|85829.8|85854.2|85829.2|85854.8|85829.8|85852.1|85827.1|57
1630414780000|2021-08-31 12:59:40|85853.9|85828.9|85866.1|85816.1|85866.3|85829.2|85852.8|85815.6|39
1630414790000|2021-08-31 12:59:50|85866.3|85816.3|85854|85804|85867.1|85822.5|85847.5|85801.5|65
1630414800000|2021-08-31 13:00:00|85856.3|85806.3|85855.2|85805.2|85861.8|85811.8|85854|85804|60
1630414810000|2021-08-31 13:00:10|85855|85805|85839.6|85814.6|85857.3|85821|85839.2|85803.4|61
1630414820000|2021-08-31 13:00:20|85839.4|85814.4|85834.1|85809.1|85854.5|85816.6|85833.3|85800.5|65
1630414830000|2021-08-31 13:00:30|85834.9|85809.9|85833.8|85808.8|85835.1|85810.1|85832.8|85807.8|46
1630414840000|2021-08-31 13:00:40|85833.7|85808.7|85835.9|85810.9|85837.8|85812.8|85833.7|85808.7|40
1630414850000|2021-08-31 13:00:50|85835.7|85810.7|85836.9|85811.9|85837.4|85812.4|85835.1|85810.1|29
1630414860000|2021-08-31 13:01:00|85836.7|85811.7|85842.2|85817.2|85854.2|85819.1|85836.6|85802|51
1630414870000|2021-08-31 13:01:10|85843|85818|85861.2|85836.2|85872.6|85836.4|85843|85816.5|61
1630414880000|2021-08-31 13:01:20|85860.6|85835.6|85859|85834|85861.2|85836.2|85858.8|85833.8|45
1630414890000|2021-08-31 13:01:30|85859.3|85834.3|85874.3|85824.3|85876.1|85842.1|85857.2|85824.3|53
1630414900000|2021-08-31 13:01:40|85875.3|85825.3|85861.8|85836.8|85875.3|85841.1|85860.9|85825.3|47
1630414910000|2021-08-31 13:01:50|85861.6|85836.6|85861.5|85836.5|85873.8|85837.7|85859.4|85821.7|40
1630414920000|2021-08-31 13:02:00|85860.7|85835.7|85864.9|85839.9|85876.6|85843.3|85858.8|85826.6|60
1630414930000|2021-08-31 13:02:10|85864.1|85839.1|85856.1|85831.1|85866.2|85841.2|85855.9|85830.9|59
1630414940000|2021-08-31 13:02:20|85855.4|85830.4|85845.2|85820.2|85855.4|85830.4|85845.2|85820.2|52
1630414950000|2021-08-31 13:02:30|85846|85821|85847.3|85822.3|85847.9|85822.9|85843.9|85818.9|38
1630414960000|2021-08-31 13:02:40|85846.9|85821.9|85864.1|85814.1|85871.8|85833.5|85845.7|85813.3|61
1630414970000|2021-08-31 13:02:50|85866|85816|85869|85844|85871.7|85844|85857.8|85815.5|59
1630414980000|2021-08-31 13:03:00|85868.8|85843.8|85878.5|85853.5|85879.5|85854.5|85868.8|85843.8|47
1630414990000|2021-08-31 13:03:10|85878.4|85853.4|85910.8|85860.8|85911.4|85873.7|85878.4|85848.2|62
1630415000000|2021-08-31 13:03:20|85910.5|85860.5|85898.1|85873.1|85912.5|85877|85896.9|85860.5|59
1630415010000|2021-08-31 13:03:30|85897.3|85872.3|85912.7|85862.7|85913.9|85872.5|85897.2|85858.5|40
1630415020000|2021-08-31 13:03:40|85913|85863|85918.8|85868.8|85920.6|85881.4|85906.4|85860.4|51
1630415030000|2021-08-31 13:03:50|85917.7|85867.7|85896.7|85871.7|85921.9|85884.7|85896|85867.5|65
1630415040000|2021-08-31 13:04:00|85896.3|85871.3|85908.2|85883.2|85917.8|85885.3|85889.1|85864.1|68
1630415050000|2021-08-31 13:04:10|85907.8|85882.8|85919.7|85894.7|85931.3|85898.2|85906.2|85874|62
1630415060000|2021-08-31 13:04:20|85919.6|85894.6|85927.3|85877.3|85935.3|85896.7|85916.4|85876.9|63
1630415070000|2021-08-31 13:04:30|85926.3|85876.3|85912.6|85887.6|85926.3|85888|85907.8|85873.3|54
1630415080000|2021-08-31 13:04:40|85912.3|85887.3|85918.6|85893.6|85924|85894.1|85909.6|85871.5|49
1630415090000|2021-08-31 13:04:50|85918.9|85893.9|85947.7|85897.7|85949.3|85899.8|85918.7|85887.5|69
1630415100000|2021-08-31 13:05:00|85946.3|85896.3|85975.2|85925.2|85976.3|85939.4|85943.5|85893.5|62
1630415110000|2021-08-31 13:05:10|85975.1|85925.1|85962|85937|85979.8|85941.7|85962|85923.6|62
1630415120000|2021-08-31 13:05:20|85961.1|85936.1|85956.7|85931.7|85973|85938.8|85956.5|85920.1|65
1630415130000|2021-08-31 13:05:30|85956.3|85931.3|85952.6|85927.6|85966.4|85932.2|85952.5|85914.8|57
1630415140000|2021-08-31 13:05:40|85952.7|85927.7|85957.8|85932.8|85972.6|85935.5|85950.6|85913.3|58
1630415150000|2021-08-31 13:05:50|85959.1|85934.1|85956.9|85931.9|85959.1|85934.1|85950.8|85925.8|48
1630415160000|2021-08-31 13:06:00|85957.4|85932.4|85948.8|85923.8|85958.4|85933.4|85947.1|85922.1|60
1630415170000|2021-08-31 13:06:10|85948.9|85923.9|85952.2|85927.2|85952.2|85927.2|85948.9|85923.9|37
1630415180000|2021-08-31 13:06:20|85951|85926|85950.1|85925.1|85953.5|85928.5|85948.7|85923.7|57
1630415190000|2021-08-31 13:06:30|85948.8|85923.8|85950.5|85925.5|85951.5|85926.5|85948.8|85923.8|44
1630415200000|2021-08-31 13:06:40|85950.6|85925.6|85963.3|85938.3|85964.3|85939.3|85950.6|85925.6|59
1630415210000|2021-08-31 13:06:50|85963.1|85938.1|85978.7|85928.7|85992|85945.4|85962|85928.4|62
1630415220000|2021-08-31 13:07:00|85978.6|85928.6|85960.9|85935.9|85987.5|85944.5|85959.9|85926.9|64
1630415230000|2021-08-31 13:07:10|85960.6|85935.6|85980.1|85955.1|85980.6|85955.6|85960.3|85935.3|64
1630415240000|2021-08-31 13:07:20|85980|85955|85999.7|85949.7|86004.7|85965.1|85980|85947.2|72
1630415250000|2021-08-31 13:07:30|86001.4|85951.4|86000.6|85950.6|86004.9|85954.9|85998.2|85948.2|62
1630415260000|2021-08-31 13:07:40|86000.7|85950.7|85990.7|85940.7|86001.9|85951.9|85989.3|85939.3|60
1630415270000|2021-08-31 13:07:50|85989.8|85939.8|86005.2|85955.2|86006.3|85956.3|85986.2|85936.2|64
1630415280000|2021-08-31 13:08:00|86005.5|85955.5|85998.1|85948.1|86008.1|85958.1|85997.7|85947.7|66
1630415290000|2021-08-31 13:08:10|85997.6|85947.6|86001.1|85951.1|86002.4|85952.4|85997.6|85947.6|59
1630415300000|2021-08-31 13:08:20|86001.7|85951.7|86011|85961|86012.5|85973.9|85996.5|85951.7|59
1630415310000|2021-08-31 13:08:30|86010.2|85960.2|86010.7|85960.7|86012.9|85962.9|86009.8|85959.8|55
1630415320000|2021-08-31 13:08:40|86000.1|85975.1|85999.3|85974.3|86015.7|85977.3|85993.6|85958.3|69
1630415330000|2021-08-31 13:08:50|86012.4|85962.4|86002.8|85977.8|86014.6|85977.8|86001|85959.3|63
1630415340000|2021-08-31 13:09:00|86002.4|85977.4|86012.7|85962.7|86019.2|85980|86001.6|85962.7|60
1630415350000|2021-08-31 13:09:10|86011.9|85961.9|86009.8|85984.8|86020.8|85985.8|86000.7|85961.7|58
1630415360000|2021-08-31 13:09:20|86009.7|85984.7|86004.7|85979.7|86023|85986.9|86003.5|85965|54
1630415370000|2021-08-31 13:09:30|86004.6|85979.6|86024.9|85974.9|86029.1|85989.3|86003.5|85965.7|57
1630415380000|2021-08-31 13:09:40|86024.8|85974.8|86020.6|85970.6|86027.1|85977.1|86020.4|85970.4|65
1630415390000|2021-08-31 13:09:50|86020.9|85970.9|86026.6|85976.6|86027|85977|86020.2|85970.2|56
1630415400000|2021-08-31 13:10:00|86026.1|85976.1|86036.4|85986.4|86037.5|85987.5|86026.1|85976.1|67
1630415410000|2021-08-31 13:10:10|86036.1|85986.1|86029.2|85979.2|86036.9|85986.9|86028.4|85978.4|58
1630415420000|2021-08-31 13:10:20|86029.7|85979.7|86019.2|85969.2|86030.7|85994.3|86006.1|85968.9|61
1630415430000|2021-08-31 13:10:30|86019.4|85969.4|85997|85947|86019.4|85969.4|85996.4|85946.4|62
1630415440000|2021-08-31 13:10:40|85996.2|85946.2|85998.4|85948.4|86002.1|85952.1|85995.8|85945.8|57
1630415450000|2021-08-31 13:10:50|85998.3|85948.3|86001.6|85951.6|86005.3|85955.3|85998.3|85948.3|43
1630415460000|2021-08-31 13:11:00|86001.3|85951.3|85998.6|85948.6|86005.3|85955.3|85998.6|85948.6|64
1630415470000|2021-08-31 13:11:10|85998.4|85948.4|85994.9|85944.9|85999.9|85955.1|85980.1|85942.4|57
1630415480000|2021-08-31 13:11:20|85995.4|85945.4|85998.2|85948.2|86000.1|85950.1|85995.4|85945.4|56
1630415490000|2021-08-31 13:11:30|85998.1|85948.1|86003|85953|86004.7|85954.7|85996.6|85946.6|54
1630415500000|2021-08-31 13:11:40|86002.4|85952.4|85993.4|85943.4|86002.4|85952.4|85992.9|85942.9|65
1630415510000|2021-08-31 13:11:50|85993.5|85943.5|85993.7|85943.7|85994.9|85944.9|85993|85943|50
1630415520000|2021-08-31 13:12:00|85995.1|85945.1|86008.6|85958.6|86010.1|85960.1|85994.8|85944.8|62
1630415530000|2021-08-31 13:12:10|86009.2|85959.2|86003.3|85953.3|86009.2|85959.2|86002.3|85952.3|49
1630415540000|2021-08-31 13:12:20|86003.5|85953.5|86003.1|85953.1|86009.9|85959.9|86002.2|85952.2|53
1630415550000|2021-08-31 13:12:30|86003.6|85953.6|86019|85969|86019|85982.5|86003.5|85953.5|55
1630415560000|2021-08-31 13:12:40|86005.3|85980.3|86013.8|85963.8|86022|85981.9|86005.3|85960|56
1630415570000|2021-08-31 13:12:50|86014.4|85964.4|86018.4|85968.4|86019.7|85981.9|86004.6|85961.7|65
1630415580000|2021-08-31 13:13:00|86013.7|85963.7|86020.6|85970.6|86030.2|85983.5|86008.5|85963.7|60
1630415590000|2021-08-31 13:13:10|86018.2|85968.2|86002.9|85977.9|86020.6|85983.1|86002.8|85967.6|56
1630415600000|2021-08-31 13:13:20|86002.4|85977.4|86003.2|85978.2|86004.2|85979.2|86002.3|85977.3|42
1630415610000|2021-08-31 13:13:30|86003.4|85978.4|86026.4|85976.4|86032.6|85994.1|86003.4|85968|62
1630415620000|2021-08-31 13:13:40|86026.1|85976.1|86012.8|85987.8|86027.2|85987.8|86006.8|85968.2|53
1630415630000|2021-08-31 13:13:50|86012|85987|86023.8|85973.8|86029.9|85991.8|86010.3|85972|55
1630415640000|2021-08-31 13:14:00|86023|85973|86027.2|85977.2|86029.4|85988.6|86010.3|85972.7|64
1630415650000|2021-08-31 13:14:10|86026.7|85976.7|86019.2|85994.2|86032|85997.4|86012.7|85976.5|58
1630415660000|2021-08-31 13:14:20|86018.9|85993.9|86035.8|85985.8|86036|86002.3|86018.9|85980.4|58
1630415670000|2021-08-31 13:14:30|86034.5|85984.5|86041.3|85991.3|86041.9|85991.9|86034.5|85984.5|58
1630415680000|2021-08-31 13:14:40|86042|85992|86045.8|85995.8|86047.5|85997.5|86042|85992|58
1630415690000|2021-08-31 13:14:50|86045.4|85995.4|86049.1|85999.1|86053.4|86015.3|86036.9|85994.7|53
1630415700000|2021-08-31 13:15:00|86050.4|86000.4|86060.3|86010.3|86064.7|86026.7|86049.4|85999.4|70
1630415710000|2021-08-31 13:15:10|86059.4|86009.4|86068.8|86018.8|86069|86026.8|86050.6|86008.4|62
1630415720000|2021-08-31 13:15:20|86068.5|86018.5|86073.5|86023.5|86074.9|86037.8|86060.7|86018.5|60
1630415730000|2021-08-31 13:15:30|86073.3|86023.3|86056.6|86031.6|86073.3|86033.7|86056.6|86019.3|63
1630415740000|2021-08-31 13:15:40|86056.9|86031.9|86058.1|86033.1|86074.7|86036|86056.6|86018.3|62
1630415750000|2021-08-31 13:15:50|86057.6|86032.6|86076.7|86026.7|86078.1|86038.5|86057.6|86023.4|60
1630415760000|2021-08-31 13:16:00|86076.5|86026.5|86074.7|86024.7|86082.2|86032.2|86073.6|86023.6|58
1630415770000|2021-08-31 13:16:10|86074.2|86024.2|86078.1|86028.1|86079.9|86029.9|86071|86021|66
1630415780000|2021-08-31 13:16:20|86077.8|86027.8|86077.9|86027.9|86079.7|86043|86068|86025.2|57
1630415790000|2021-08-31 13:16:30|86078.8|86028.8|86068.4|86018.4|86079.2|86029.2|86067.3|86017.3|63
1630415800000|2021-08-31 13:16:40|86067.7|86017.7|86070.7|86020.7|86073|86023|86067.7|86017.7|56
1630415810000|2021-08-31 13:16:50|86070.9|86020.9|86078.7|86028.7|86079.4|86029.4|86070.9|86020.9|50
1630415820000|2021-08-31 13:17:00|86079.4|86029.4|86076.3|86026.3|86081.9|86031.9|86075.3|86025.3|49
1630415830000|2021-08-31 13:17:10|86076.2|86026.2|86072.9|86022.9|86079.5|86029.5|86072.4|86022.4|50
1630415840000|2021-08-31 13:17:20|86072.8|86022.8|86051.1|86026.1|86072.8|86030.5|86049.4|86009.9|62
1630415850000|2021-08-31 13:17:30|86053.1|86028.1|86071.3|86021.3|86071.5|86028.1|86052.7|86017.9|40
1630415860000|2021-08-31 13:17:40|86070.9|86020.9|86067.4|86017.4|86073.3|86023.3|86063.1|86013.1|44
1630415870000|2021-08-31 13:17:50|86067.2|86017.2|86069.7|86019.7|86071.6|86031.7|86054|86016.8|52
1630415880000|2021-08-31 13:18:00|86069|86019|86075.2|86025.2|86075.2|86025.2|86067.9|86017.9|45
1630415890000|2021-08-31 13:18:10|86074.8|86024.8|86073|86023|86075.1|86025.1|86072.8|86022.8|22
1630415900000|2021-08-31 13:18:20|86073.2|86023.2|86079.1|86029.1|86079.1|86029.1|86072.5|86022.5|39
1630415910000|2021-08-31 13:18:30|86078.5|86028.5|86079.2|86029.2|86082|86032|86076.7|86026.7|56
1630415920000|2021-08-31 13:18:40|86080.4|86030.4|86080.1|86030.1|86084.6|86034.6|86079.5|86029.5|51
1630415930000|2021-08-31 13:18:50|86080|86030|86085.3|86035.3|86086|86048.5|86069.8|86022.5|59
1630415940000|2021-08-31 13:19:00|86086.2|86036.2|86089.3|86039.3|86091|86041|86084.4|86034.4|53
1630415950000|2021-08-31 13:19:10|86088.7|86038.7|86089.3|86039.3|86089.5|86048.9|86071.6|86033.2|59
1630415960000|2021-08-31 13:19:20|86090.3|86040.3|86090.6|86040.6|86091|86041|86088.7|86038.7|32
1630415970000|2021-08-31 13:19:30|86090.7|86040.7|86088.6|86038.6|86091.1|86041.1|86087.7|86037.7|43
1630415980000|2021-08-31 13:19:40|86088|86038|86086.6|86036.6|86091.8|86041.8|86085.9|86035.9|42
1630415990000|2021-08-31 13:19:50|86086.7|86036.7|86077.5|86052.5|86089.9|86054.8|86077.5|86036.3|37
1630416000000|2021-08-31 13:20:00|86077.7|86052.7|86078.2|86028.2|86089|86053|86066.2|86027.2|49
1630416010000|2021-08-31 13:20:10|86078|86028|86082.2|86032.2|86083.3|86033.3|86077.9|86027.9|55
1630416020000|2021-08-31 13:20:20|86081.9|86031.9|86073.1|86023.1|86082.4|86041|86062.6|86020|51
1630416030000|2021-08-31 13:20:30|86073.5|86023.5|86068.4|86018.4|86073.5|86032.7|86053.5|86017.5|44
1630416040000|2021-08-31 13:20:40|86069.7|86019.7|86074.4|86024.4|86077|86040.2|86060|86018|53
1630416050000|2021-08-31 13:20:50|86074.7|86024.7|86065|86015|86075.1|86034.8|86057.6|86015|52
1630416060000|2021-08-31 13:21:00|86051.1|86026.1|86078.6|86028.6|86079|86039.6|86051.1|86014.7|64
1630416070000|2021-08-31 13:21:10|86066.5|86041.5|86076.6|86051.6|86091.8|86058.2|86066.5|86030.9|60
1630416080000|2021-08-31 13:21:20|86077|86052|86094.3|86044.3|86095|86055|86075.9|86043.7|50
1630416090000|2021-08-31 13:21:30|86092.9|86042.9|86055.6|86005.6|86097.6|86050.2|86055.3|86005.3|68
1630416100000|2021-08-31 13:21:40|86055.4|86005.4|86050|86000|86055.5|86005.5|86050|86000|50
1630416110000|2021-08-31 13:21:50|86049.1|85999.1|86041.1|85991.1|86051|86001|86040.9|85990.9|60
1630416120000|2021-08-31 13:22:00|86041|85991|86046.4|85996.4|86047.3|85997.3|86040.3|85990.3|47
1630416130000|2021-08-31 13:22:10|86046.5|85996.5|86040.2|85990.2|86047|86004|86029|85987.5|52
1630416140000|2021-08-31 13:22:20|86040.3|85990.3|86041|85991|86042.6|85992.6|86037.8|85987.8|50
1630416150000|2021-08-31 13:22:30|86041.3|85991.3|86038.4|85988.4|86043.2|85993.2|86036.9|85986.9|53
1630416160000|2021-08-31 13:22:40|86037.8|85987.8|86031.6|86006.6|86049.3|86011.5|86030.6|85987.7|50
1630416170000|2021-08-31 13:22:50|86032.8|86007.8|86044.1|85994.1|86049.3|86008.6|86031.5|85992.6|48
1630416180000|2021-08-31 13:23:00|86043.8|85993.8|86039.7|85989.7|86047.6|85997.6|86039.6|85989.6|50
1630416190000|2021-08-31 13:23:10|86039.6|85989.6|86037.1|85987.1|86040|85990|86036.5|85986.5|48
1630416200000|2021-08-31 13:23:20|86037|85987|86038.5|85988.5|86038.7|85988.7|86034|85984|52
1630416210000|2021-08-31 13:23:30|86038.4|85988.4|86037.8|85987.8|86039.3|85989.3|86033.4|85983.4|49
1630416220000|2021-08-31 13:23:40|86037.5|85987.5|86036.8|85986.8|86038.5|85988.5|86036.3|85986.3|39
1630416230000|2021-08-31 13:23:50|86037.5|85987.5|86032.3|85982.3|86037.7|85987.7|86032.3|85982.3|29
1630416240000|2021-08-31 13:24:00|86032.7|85982.7|86029.5|85979.5|86032.7|85982.7|86019.4|85969.4|58
1630416250000|2021-08-31 13:24:10|86028.7|85978.7|86028.2|85978.2|86029.2|85990.9|86013.5|85975|52
1630416260000|2021-08-31 13:24:20|86028|85978|86029|85979|86030.5|85992.3|86015.4|85977.5|43
1630416270000|2021-08-31 13:24:30|86028.9|85978.9|86027.9|85977.9|86029.3|85979.3|86027.4|85977.4|33
1630416280000|2021-08-31 13:24:40|86027.4|85977.4|86022|85972|86027.8|85987.4|86007.7|85971.7|55
1630416290000|2021-08-31 13:24:50|86023.1|85973.1|86022.7|85972.7|86023.3|85973.3|86020.3|85970.3|49
1630416300000|2021-08-31 13:25:00|86022.3|85972.3|86019.5|85969.5|86023.3|85973.3|86018.4|85968.4|58
1630416310000|2021-08-31 13:25:10|86019.2|85969.2|86021.3|85971.3|86024.3|85974.3|86014.5|85964.5|53
1630416320000|2021-08-31 13:25:20|86021.1|85971.1|86041.7|85991.7|86043.9|85993.9|86021.1|85971.1|57
1630416330000|2021-08-31 13:25:30|86042.3|85992.3|86042.3|85992.3|86044|85994|86041.8|85991.8|29
1630416340000|2021-08-31 13:25:40|86041.9|85991.9|86053.4|86003.4|86054|86004|86041|85991|53
1630416350000|2021-08-31 13:25:50|86053.7|86003.7|86067.3|86017.3|86067.3|86017.3|86053|86003|62
1630416360000|2021-08-31 13:26:00|86070.4|86020.4|86083.3|86033.3|86085.2|86035.2|86070.4|86020.4|69
1630416370000|2021-08-31 13:26:10|86084.1|86034.1|86087.7|86037.7|86089|86039|86083.6|86033.6|53
1630416380000|2021-08-31 13:26:20|86087.8|86037.8|86102.1|86052.1|86102.1|86052.1|86087.8|86037.8|45
1630416390000|2021-08-31 13:26:30|86101.6|86051.6|86095.6|86045.6|86102.6|86052.6|86095.3|86045.3|50
1630416400000|2021-08-31 13:26:40|86094.7|86044.7|86091.4|86041.4|86094.9|86044.9|86090.6|86040.6|46
1630416410000|2021-08-31 13:26:50|86092.5|86042.5|86093.8|86043.8|86094.5|86044.5|86088.1|86038.1|46
1630416420000|2021-08-31 13:27:00|86094.4|86044.4|86095.8|86045.8|86097.8|86047.8|86093.8|86043.8|49
1630416430000|2021-08-31 13:27:10|86095.9|86045.9|86090.4|86040.4|86096.4|86046.4|86090.1|86040.1|45
1630416440000|2021-08-31 13:27:20|86091.1|86041.1|86100.3|86050.3|86104.6|86054.6|86089.1|86039.1|65
1630416450000|2021-08-31 13:27:30|86103.9|86053.9|86087.4|86037.4|86103.9|86053.9|86086.7|86036.7|60
1630416460000|2021-08-31 13:27:40|86085.7|86035.7|86083.5|86033.5|86088.2|86038.2|86081.7|86031.7|50
1630416470000|2021-08-31 13:27:50|86083.9|86033.9|86079.7|86029.7|86084.6|86034.6|86075.1|86025.1|48
1630416480000|2021-08-31 13:28:00|86079.6|86029.6|86084|86034|86085.4|86035.4|86079.6|86029.6|48
1630416490000|2021-08-31 13:28:10|86083.6|86033.6|86084.2|86034.2|86090|86040|86080.9|86030.9|60
1630416500000|2021-08-31 13:28:20|86084.6|86034.6|86092.7|86042.7|86095.2|86045.2|86084.2|86034.2|49
1630416510000|2021-08-31 13:28:30|86093.2|86043.2|86097.8|86047.8|86097.8|86047.8|86092.1|86042.1|55
1630416520000|2021-08-31 13:28:40|86097.7|86047.7|86094.2|86044.2|86098.4|86048.4|86093|86043|54
1630416530000|2021-08-31 13:28:50|86094.5|86044.5|86093.6|86043.6|86097.2|86047.2|86093.6|86043.6|53
1630416540000|2021-08-31 13:29:00|86093.3|86043.3|86090.5|86040.5|86095.3|86045.3|86090.1|86040.1|51
1630416550000|2021-08-31 13:29:10|86089.7|86039.7|86094.9|86044.9|86094.9|86048.2|86072|86028.1|56
1630416560000|2021-08-31 13:29:20|86094.7|86044.7|86113.1|86063.1|86118.6|86068.6|86094.7|86044.7|72
1630416570000|2021-08-31 13:29:30|86110.8|86060.8|86121.6|86071.6|86122|86072|86108.8|86058.8|73
1630416580000|2021-08-31 13:29:40|86122.3|86072.3|86122.3|86072.3|86126|86076|86117|86067|71
1630416590000|2021-08-31 13:29:50|86120.7|86070.7|86118|86068|86124.7|86074.7|86117.5|86067.5|63
1630416600000|2021-08-31 13:30:00|86120.2|86070.2|86118.6|86068.6|86125.7|86075.7|86115.1|86065.1|74
1630416610000|2021-08-31 13:30:10|86120.1|86070.1|86127.2|86077.2|86130.7|86080.7|86119.3|86069.3|68
1630416620000|2021-08-31 13:30:20|86130.9|86080.9|86139.6|86089.6|86151.7|86101.7|86128.3|86078.3|76
1630416630000|2021-08-31 13:30:30|86139|86089|86137.6|86087.6|86142|86092|86135.5|86085.5|69
1630416640000|2021-08-31 13:30:40|86137.9|86087.9|86136.7|86086.7|86140.3|86090.3|86135.5|86085.5|60
1630416650000|2021-08-31 13:30:50|86136.5|86086.5|86138.3|86088.3|86141.1|86091.1|86133.8|86083.8|56
1630416660000|2021-08-31 13:31:00|86138.2|86088.2|86135.7|86085.7|86138.8|86088.8|86134.5|86084.5|54
1630416670000|2021-08-31 13:31:10|86135.3|86085.3|86138.7|86088.7|86140.2|86090.2|86134.6|86084.6|55
1630416680000|2021-08-31 13:31:20|86138.3|86088.3|86139.6|86089.6|86141|86098.9|86122.6|86086.2|57
1630416690000|2021-08-31 13:31:30|86139.3|86089.3|86135.8|86085.8|86139.8|86089.8|86134.3|86084.3|52
1630416700000|2021-08-31 13:31:40|86137.2|86087.2|86130.6|86080.6|86137.2|86087.2|86129.4|86079.4|56
1630416710000|2021-08-31 13:31:50|86129.4|86079.4|86133.4|86083.4|86134.7|86095.9|86119.3|86079.4|63
1630416720000|2021-08-31 13:32:00|86132.7|86082.7|86134.7|86084.7|86134.8|86084.8|86132.7|86082.7|55
1630416730000|2021-08-31 13:32:10|86135|86085|86134.1|86084.1|86135.4|86097.8|86120.1|86079.4|48
1630416740000|2021-08-31 13:32:20|86134.3|86084.3|86139.5|86089.5|86145.5|86101|86120.5|86083.4|63
1630416750000|2021-08-31 13:32:30|86139.2|86089.2|86141.6|86091.6|86143|86093|86138.9|86088.9|65
1630416760000|2021-08-31 13:32:40|86141.5|86091.5|86143.6|86093.6|86144.3|86094.3|86138.9|86088.9|54
1630416770000|2021-08-31 13:32:50|86143.7|86093.7|86140.1|86090.1|86144.4|86105|86127.1|86087.7|62
1630416780000|2021-08-31 13:33:00|86140.4|86090.4|86126.4|86101.4|86144.4|86105.7|86124.1|86089.6|58
1630416790000|2021-08-31 13:33:10|86125.4|86100.4|86139.7|86089.7|86144.9|86106.2|86123.7|86088.1|66
1630416800000|2021-08-31 13:33:20|86138.1|86088.1|86142.6|86092.6|86145.3|86106.6|86127.4|86087.4|60
1630416810000|2021-08-31 13:33:30|86141.7|86091.7|86129.9|86079.9|86145.7|86095.7|86129.9|86079.9|66
1630416820000|2021-08-31 13:33:40|86129.4|86079.4|86126|86076|86129.9|86079.9|86123|86073|64
1630416830000|2021-08-31 13:33:50|86125.9|86075.9|86123.5|86073.5|86129.2|86079.2|86122.2|86072.2|53
1630416840000|2021-08-31 13:34:00|86123.2|86073.2|86093.6|86068.6|86123.2|86073.2|86092.4|86057.6|63
1630416850000|2021-08-31 13:34:10|86092.5|86067.5|86102.9|86052.9|86109.8|86068.3|86092|86052.5|66
1630416860000|2021-08-31 13:34:20|86101.7|86051.7|86104.1|86054.1|86105.7|86055.7|86100|86050|57
1630416870000|2021-08-31 13:34:30|86104.5|86054.5|86099|86049|86105.4|86055.4|86097.9|86047.9|49
1630416880000|2021-08-31 13:34:40|86098.6|86048.6|86104.2|86054.2|86108.4|86069.5|86094.5|86045.9|55
1630416890000|2021-08-31 13:34:50|86105.6|86055.6|86101.7|86051.7|86105.9|86055.9|86098.2|86048.2|53
1630416900000|2021-08-31 13:35:00|86101.3|86051.3|86097.2|86072.2|86106.5|86072.8|86095.4|86051|54
1630416910000|2021-08-31 13:35:10|86097|86072|86105|86055|86107.1|86072.1|86096.4|86053.7|54
1630416920000|2021-08-31 13:35:20|86106.4|86056.4|86104.7|86054.7|86109.4|86071.2|86095.5|86054|62
1630416930000|2021-08-31 13:35:30|86106.5|86056.5|86097.3|86047.3|86106.7|86056.7|86097.3|86047.3|60
1630416940000|2021-08-31 13:35:40|86098.1|86048.1|86097.2|86047.2|86100.9|86050.9|86095|86045|57
1630416950000|2021-08-31 13:35:50|86097.3|86047.3|86098|86048|86099.1|86049.1|86096.2|86046.2|65
1630416960000|2021-08-31 13:36:00|86098.6|86048.6|86104.6|86054.6|86107.7|86068|86093|86045.9|73
1630416970000|2021-08-31 13:36:10|86104.7|86054.7|86113.8|86063.8|86118.5|86082|86100.6|86054.7|67
1630416980000|2021-08-31 13:36:20|86114|86064|86115.4|86065.4|86116|86075.9|86099.2|86060.8|64
1630416990000|2021-08-31 13:36:30|86115.3|86065.3|86111.7|86086.7|86127.7|86088.4|86107.5|86065.3|64
1630417000000|2021-08-31 13:36:40|86109.7|86084.7|86122.9|86072.9|86124.3|86087|86109.7|86070.3|69
1630417010000|2021-08-31 13:36:50|86123.4|86073.4|86117.6|86067.6|86123.4|86073.4|86113.7|86063.7|62
1630417020000|2021-08-31 13:37:00|86117.1|86067.1|86112.2|86062.2|86118.6|86079.9|86103.2|86062.2|63
1630417030000|2021-08-31 13:37:10|86110.6|86060.6|86104.8|86054.8|86113.7|86075.8|86097.5|86053|63
1630417040000|2021-08-31 13:37:20|86106.2|86056.2|86117.8|86067.8|86118.4|86069.4|86094.4|86051.8|69
1630417050000|2021-08-31 13:37:30|86118.2|86068.2|86111.1|86061.1|86121.1|86075|86098.9|86059.7|61
1630417060000|2021-08-31 13:37:40|86110.9|86060.9|86090.5|86065.5|86111.1|86070.7|86090.5|86049.6|58
1630417070000|2021-08-31 13:37:50|86090.4|86065.4|86075.9|86050.9|86099.8|86065.4|86072.7|86034.6|67
1630417080000|2021-08-31 13:38:00|86077.3|86052.3|86109.4|86059.4|86110.5|86062.4|86074.2|86042.1|63
1630417090000|2021-08-31 13:38:10|86109.9|86059.9|86107.8|86057.8|86117.8|86081.5|86096.1|86057.7|63
1630417100000|2021-08-31 13:38:20|86108.1|86058.1|86095.3|86070.3|86108.1|86070.5|86094.8|86056.6|26
1630417110000|2021-08-31 13:38:30|86095.4|86070.4|86088.4|86063.4|86113.3|86075.9|86087.8|86058.4|64
1630417120000|2021-08-31 13:38:40|86088.2|86063.2|86099.5|86049.5|86103.5|86065.3|86085.5|86049.4|54
1630417130000|2021-08-31 13:38:50|86099.2|86049.2|86083.5|86058.5|86099.8|86061.2|86081.2|86049.2|53
1630417140000|2021-08-31 13:39:00|86083.2|86058.2|86082|86057|86099|86060.2|86081.8|86045|49
1630417150000|2021-08-31 13:39:10|86082.2|86057.2|86085.8|86060.8|86100.7|86062.5|86079.6|86047.5|57
1630417160000|2021-08-31 13:39:20|86087.7|86062.7|86085.1|86060.1|86097|86064.2|86082.9|86046.4|51
1630417170000|2021-08-31 13:39:30|86084.9|86059.9|86087.8|86062.8|86087.8|86062.8|86083.5|86058.5|48
1630417180000|2021-08-31 13:39:40|86087.6|86062.6|86093.1|86068.1|86104.1|86068.2|86087.6|86053.8|49
1630417190000|2021-08-31 13:39:50|86092.7|86067.7|86101.5|86051.5|86102.4|86070.1|86090.4|86050.8|61
1630417200000|2021-08-31 13:40:00|86102.2|86052.2|86103.7|86053.7|86104.9|86066.4|86086.8|86049.3|61
1630417210000|2021-08-31 13:40:10|86103.1|86053.1|86101|86051|86103.2|86053.2|86097.5|86047.5|53
1630417220000|2021-08-31 13:40:20|86101.2|86051.2|86104.5|86054.5|86105.3|86055.3|86101|86051|53
1630417230000|2021-08-31 13:40:30|86104.4|86054.4|86092.9|86067.9|86105.3|86067.9|86088.3|86051.2|57
1630417240000|2021-08-31 13:40:40|86105.3|86055.3|86106.1|86056.1|86108.1|86068.1|86091.6|86054.3|61
1630417250000|2021-08-31 13:40:50|86106.3|86056.3|86106.7|86056.7|86110.1|86068|86093|86054.6|63
1630417260000|2021-08-31 13:41:00|86106.9|86056.9|86104.5|86054.5|86109.2|86064|86086.8|86051.6|66
1630417270000|2021-08-31 13:41:10|86104.6|86054.6|86104.6|86054.6|86107.5|86068.2|86092.3|86052.5|67
1630417280000|2021-08-31 13:41:20|86104.7|86054.7|86101.2|86051.2|86104.7|86054.7|86098.2|86048.2|65
1630417290000|2021-08-31 13:41:30|86100.6|86050.6|86103.7|86053.7|86105.1|86066.8|86091.6|86048.1|57
1630417300000|2021-08-31 13:41:40|86104|86054|86106|86056|86106|86067.5|86089.4|86051.2|54
1630417310000|2021-08-31 13:41:50|86106.2|86056.2|86100.5|86050.5|86106.2|86062.7|86087.7|86050.2|44
1630417320000|2021-08-31 13:42:00|86101.5|86051.5|86097.5|86047.5|86104.7|86054.7|86097.4|86047.4|55
1630417330000|2021-08-31 13:42:10|86097.3|86047.3|86081.4|86031.4|86097.3|86047.3|86078|86028|54
1630417340000|2021-08-31 13:42:20|86081.3|86031.3|86075.2|86025.2|86082.4|86032.4|86075.2|86025.2|56
1630417350000|2021-08-31 13:42:30|86075.4|86025.4|86064.5|86014.5|86075.4|86025.4|86064.5|86014.5|51
1630417360000|2021-08-31 13:42:40|86065.6|86015.6|86045.9|85995.9|86066.1|86016.1|86045.9|85995.9|60
1630417370000|2021-08-31 13:42:50|86045.7|85995.7|86034|85984|86047.5|85997.5|86032|85982|50
1630417380000|2021-08-31 13:43:00|86034.1|85984.1|86032|85982|86038.9|85988.9|86031.3|85981.3|60
1630417390000|2021-08-31 13:43:10|86032.7|85982.7|86027.2|86002.2|86042|86002.2|86024.2|85982.7|51
1630417400000|2021-08-31 13:43:20|86026.9|86001.9|86041.4|86016.4|86052.9|86016.5|86025.9|85991.9|62
1630417410000|2021-08-31 13:43:30|86041.3|86016.3|86051.8|86001.8|86056.7|86017.8|86040.8|85998.5|61
1630417420000|2021-08-31 13:43:40|86051.7|86001.7|86039.4|85989.4|86052.3|86002.3|86023.5|85988.1|62
1630417430000|2021-08-31 13:43:50|86038.4|85988.4|86044.2|85994.2|86048.7|85998.7|86034.8|85984.8|60
1630417440000|2021-08-31 13:44:00|86043.4|85993.4|86037.9|85987.9|86052.3|86002.3|86037.3|85987.3|65
1630417450000|2021-08-31 13:44:10|86037|85987|86050.7|86000.7|86052.2|86002.9|86023.4|85985.7|62
1630417460000|2021-08-31 13:44:20|86051|86001|86059.4|86009.4|86059.6|86019.2|86041.8|86000.6|58
1630417470000|2021-08-31 13:44:30|86059.9|86009.9|86060.2|86010.2|86061.8|86019.1|86043.3|86005.7|52
1630417480000|2021-08-31 13:44:40|86060.8|86010.8|86049.6|85999.6|86061.1|86011.1|86046.5|85996.5|66
1630417490000|2021-08-31 13:44:50|86050.1|86000.1|86053.1|86003.1|86054.1|86004.1|86048.6|85998.6|59
1630417500000|2021-08-31 13:45:00|86052.4|86002.4|86054.8|86004.8|86058|86008|86052|86002|62
1630417510000|2021-08-31 13:45:10|86055.6|86005.6|86046.6|85996.6|86055.7|86005.7|86045.3|85995.3|49
1630417520000|2021-08-31 13:45:20|86045.9|85995.9|86052.6|86002.6|86055.9|86005.9|86026.2|85990.4|67
1630417530000|2021-08-31 13:45:30|86053|86003|86058.4|86008.4|86059.1|86017.1|86042.1|86001.8|65
1630417540000|2021-08-31 13:45:40|86057.9|86007.9|86063.4|86013.4|86063.4|86013.4|86056.4|86006.4|62
1630417550000|2021-08-31 13:45:50|86063.6|86013.6|86073.5|86023.5|86074|86024|86063|86013|67
1630417560000|2021-08-31 13:46:00|86073.9|86023.9|86081.9|86031.9|86083.6|86033.6|86071.8|86021.8|60
1630417570000|2021-08-31 13:46:10|86082.4|86032.4|86083.8|86033.8|86086.7|86036.7|86080.4|86030.4|56
1630417580000|2021-08-31 13:46:20|86086.2|86036.2|86089.5|86039.5|86090.9|86040.9|86084|86034|50
1630417590000|2021-08-31 13:46:30|86089.2|86039.2|86086.1|86036.1|86090.5|86050.3|86075.3|86035.9|51
1630417600000|2021-08-31 13:46:40|86086.9|86036.9|86092.9|86042.9|86098.8|86048.8|86086|86036|65
1630417610000|2021-08-31 13:46:50|86092.8|86042.8|86101.6|86051.6|86103.7|86053.7|86092.8|86042.8|60
1630417620000|2021-08-31 13:47:00|86101.2|86051.2|86091.6|86041.6|86105.5|86055.5|86091.6|86041.6|72
1630417630000|2021-08-31 13:47:10|86092.2|86042.2|86105.5|86055.5|86108.7|86071.6|86087.3|86042|67
1630417640000|2021-08-31 13:47:20|86105.3|86055.3|86093.9|86068.9|86109.7|86071.5|86088.2|86052.7|64
1630417650000|2021-08-31 13:47:30|86092.8|86067.8|86105.2|86055.2|86107.5|86068.8|86092.2|86054.1|55
1630417660000|2021-08-31 13:47:40|86104.9|86054.9|86105|86055|86107.1|86057.1|86103.9|86053.9|52
1630417670000|2021-08-31 13:47:50|86104.8|86054.8|86098.7|86048.7|86106.6|86061.7|86086.7|86047.6|63
1630417680000|2021-08-31 13:48:00|86098.8|86048.8|86101.8|86051.8|86101.8|86051.8|86096.4|86046.4|61
1630417690000|2021-08-31 13:48:10|86100.8|86050.8|86105.1|86055.1|86108.1|86058.1|86100.3|86050.3|68
1630417700000|2021-08-31 13:48:20|86105.2|86055.2|86094.6|86069.6|86110.2|86070.3|86090.4|86051.2|59
1630417710000|2021-08-31 13:48:30|86093.3|86068.3|86094.4|86044.4|86105.9|86068.3|86084.4|86043.7|60
1630417720000|2021-08-31 13:48:40|86096.3|86046.3|86099.8|86049.8|86100.6|86050.6|86094.4|86044.4|58
1630417730000|2021-08-31 13:48:50|86099.4|86049.4|86099.3|86049.3|86099.9|86049.9|86096.7|86046.7|42
1630417740000|2021-08-31 13:49:00|86099.5|86049.5|86090.5|86065.5|86104.9|86066.6|86088.1|86049.5|49
1630417750000|2021-08-31 13:49:10|86090.6|86065.6|86091|86066|86106.1|86068.1|86089.8|86055.6|45
1630417760000|2021-08-31 13:49:20|86090.9|86065.9|86095.9|86070.9|86095.9|86070.9|86090.5|86065.5|52
1630417770000|2021-08-31 13:49:30|86096.1|86071.1|86098.6|86048.6|86111.9|86074.1|86088.3|86048.1|66
1630417780000|2021-08-31 13:49:40|86101.2|86051.2|86103.3|86053.3|86106.6|86068|86092|86047.9|62
1630417790000|2021-08-31 13:49:50|86102.3|86052.3|86095.1|86070.1|86109.1|86073|86091.3|86051.4|70
1630417800000|2021-08-31 13:50:00|86095.3|86070.3|86106.3|86056.3|86109.9|86074.1|86095.1|86053.2|69
1630417810000|2021-08-31 13:50:10|86106.1|86056.1|86107.2|86057.2|86110.3|86060.3|86102.6|86052.6|67
1630417820000|2021-08-31 13:50:20|86108.4|86058.4|86109.8|86059.8|86111.2|86070.8|86095.8|86055.4|63
1630417830000|2021-08-31 13:50:30|86108.1|86058.1|86104.1|86054.1|86111.2|86061.2|86103|86053|60
1630417840000|2021-08-31 13:50:40|86104.5|86054.5|86089.9|86064.9|86104.5|86065.8|86085.9|86050.2|60
1630417850000|2021-08-31 13:50:50|86089.3|86064.3|86113.6|86063.6|86116.7|86078.3|86088|86057.8|64
1630417860000|2021-08-31 13:51:00|86112.5|86062.5|86112.2|86062.2|86115.8|86075.5|86099.4|86060.8|60
1630417870000|2021-08-31 13:51:10|86112.4|86062.4|86125.2|86075.2|86126|86076|86111.5|86061.5|57
1630417880000|2021-08-31 13:51:20|86125.7|86075.7|86122.4|86072.4|86126.1|86076.1|86120.4|86070.4|60
1630417890000|2021-08-31 13:51:30|86122.3|86072.3|86127.7|86077.7|86129|86079|86119.6|86069.6|62
1630417900000|2021-08-31 13:51:40|86127.9|86077.9|86129.2|86079.2|86129.2|86087.4|86111.8|86074.6|58
1630417910000|2021-08-31 13:51:50|86128.7|86078.7|86135.9|86085.9|86136.4|86097|86116.7|86078.6|67
1630417920000|2021-08-31 13:52:00|86136.6|86086.6|86138.4|86088.4|86139|86089|86130.2|86080.2|61
1630417930000|2021-08-31 13:52:10|86129.9|86104.9|86153.4|86103.4|86153.8|86111.2|86129.9|86091.3|68
1630417940000|2021-08-31 13:52:20|86153.3|86103.3|86166.1|86116.1|86168.9|86118.9|86153.3|86103.3|67
1630417950000|2021-08-31 13:52:30|86166.6|86116.6|86167.1|86117.1|86168|86131.3|86155.2|86108.2|71
1630417960000|2021-08-31 13:52:40|86167.3|86117.3|86150.1|86100.1|86168.4|86124.8|86144.5|86100.1|60
1630417970000|2021-08-31 13:52:50|86150.3|86100.3|86138.9|86113.9|86152.8|86117.7|86138.9|86100.3|64
1630417980000|2021-08-31 13:53:00|86139|86114|86145.5|86095.5|86150|86115.9|86133.2|86094.2|75
1630417990000|2021-08-31 13:53:10|86145.4|86095.4|86156.6|86106.6|86161.9|86123.5|86133.9|86093.3|74
1630418000000|2021-08-31 13:53:20|86157.3|86107.3|86168.5|86118.5|86168.7|86130.3|86155.3|86105.8|62
1630418010000|2021-08-31 13:53:30|86168.3|86118.3|86170.8|86120.8|86172.3|86134.3|86156.3|86115.4|59
1630418020000|2021-08-31 13:53:40|86170.6|86120.6|86172.2|86122.2|86172.2|86134.8|86159.8|86116.4|55
1630418030000|2021-08-31 13:53:50|86172|86122|86179.5|86129.5|86186.3|86136.3|86172|86122|70
1630418040000|2021-08-31 13:54:00|86179.4|86129.4|86177.7|86127.7|86179.4|86129.4|86170.9|86120.9|71
1630418050000|2021-08-31 13:54:10|86177.5|86127.5|86181.5|86131.5|86184|86146.8|86171.2|86126.4|60
1630418060000|2021-08-31 13:54:20|86181.3|86131.3|86178.9|86128.9|86183.1|86133.1|86175.5|86125.5|63
1630418070000|2021-08-31 13:54:30|86179|86129|86177.2|86127.2|86180|86130|86169.9|86119.9|69
1630418080000|2021-08-31 13:54:40|86177.1|86127.1|86177.2|86127.2|86179.9|86129.9|86174|86124|67
1630418090000|2021-08-31 13:54:50|86177.1|86127.1|86169.1|86144.1|86186.5|86146.5|86169.1|86126.4|63
1630418100000|2021-08-31 13:55:00|86169.4|86144.4|86170.2|86145.2|86172.6|86147.6|86168.3|86143.3|50
1630418110000|2021-08-31 13:55:10|86170.1|86145.1|86177.6|86152.6|86196.2|86157.2|86170.1|86137.4|66
1630418120000|2021-08-31 13:55:20|86190|86140|86196.9|86146.9|86196.9|86160.7|86179.5|86138.4|62
1630418130000|2021-08-31 13:55:30|86198.1|86148.1|86196.7|86146.7|86200.8|86162.9|86186.7|86139.2|65
1630418140000|2021-08-31 13:55:40|86197.5|86147.5|86202.2|86152.2|86206.9|86156.9|86197|86147|64
1630418150000|2021-08-31 13:55:50|86202.1|86152.1|86199.1|86149.1|86208.1|86169.9|86189.2|86149.1|67
1630418160000|2021-08-31 13:56:00|86199.7|86149.7|86193.1|86143.1|86202.1|86157.9|86181.8|86141.6|67
1630418170000|2021-08-31 13:56:10|86193.5|86143.5|86178.4|86153.4|86196|86153.4|86177.2|86139.4|56
1630418180000|2021-08-31 13:56:20|86177.2|86152.2|86189.9|86139.9|86190.2|86152.2|86175.4|86132.3|60
1630418190000|2021-08-31 13:56:30|86189.3|86139.3|86188.2|86138.2|86191.3|86154.7|86175.2|86136.9|55
1630418200000|2021-08-31 13:56:40|86189.5|86139.5|86173.9|86148.9|86189.5|86148.9|86172.5|86134.9|41
1630418210000|2021-08-31 13:56:50|86173.3|86148.3|86180.2|86155.2|86192.6|86155.5|86172.5|86137.6|55
1630418220000|2021-08-31 13:57:00|86180.3|86155.3|86188.3|86138.3|86189.5|86156.3|86171.9|86137.6|62
1630418230000|2021-08-31 13:57:10|86188.2|86138.2|86189.8|86139.8|86190.3|86153|86175.3|86137.4|61
1630418240000|2021-08-31 13:57:20|86189.1|86139.1|86190.9|86140.9|86192.5|86142.5|86188.9|86138.9|43
1630418250000|2021-08-31 13:57:30|86173.4|86148.4|86179.8|86154.8|86193.1|86155.3|86173.4|86138.6|65
1630418260000|2021-08-31 13:57:40|86180|86155|86192.3|86142.3|86192.6|86155.2|86174.6|86135.9|64
1630418270000|2021-08-31 13:57:50|86176.2|86151.2|86192.3|86142.3|86193.4|86151.2|86176.2|86138.8|49
1630418280000|2021-08-31 13:58:00|86193.4|86143.4|86200.5|86150.5|86200.6|86150.6|86191.3|86141.3|47
1630418290000|2021-08-31 13:58:10|86199.9|86149.9|86201.5|86151.5|86207.4|86157.4|86199.7|86149.7|54
1630418300000|2021-08-31 13:58:20|86200.9|86150.9|86206.4|86156.4|86207.5|86157.5|86200.7|86150.7|50
1630418310000|2021-08-31 13:58:30|86206.6|86156.6|86205.6|86155.6|86207.4|86157.4|86204.9|86154.9|47
1630418320000|2021-08-31 13:58:40|86204.7|86154.7|86204.5|86154.5|86205.3|86155.3|86203.5|86153.5|43
1630418330000|2021-08-31 13:58:50|86204.9|86154.9|86209.1|86159.1|86211.1|86161.1|86204.3|86154.3|58
1630418340000|2021-08-31 13:59:00|86209.2|86159.2|86201.9|86151.9|86210.5|86160.5|86200.9|86150.9|56
1630418350000|2021-08-31 13:59:10|86202|86152|86201.1|86151.1|86202.2|86152.2|86199.7|86149.7|54
1630418360000|2021-08-31 13:59:20|86201.3|86151.3|86201.7|86151.7|86203.6|86153.6|86201.3|86151.3|42
1630418370000|2021-08-31 13:59:30|86200.4|86150.4|86200.9|86150.9|86203.8|86153.8|86199.4|86149.4|42
1630418380000|2021-08-31 13:59:40|86200.5|86150.5|86200.7|86150.7|86204.4|86154.4|86197.4|86147.4|57
1630418390000|2021-08-31 13:59:50|86201.5|86151.5|86182.9|86132.9|86201.5|86151.5|86180.5|86130.5|65
1630418400000|2021-08-31 14:00:00|86181.9|86131.9|86172.8|86122.8|86186.5|86136.5|86171.8|86121.8|70
1630418410000|2021-08-31 14:00:10|86173.2|86123.2|86167.5|86117.5|86176.7|86132.6|86155.4|86116.6|64
1630418420000|2021-08-31 14:00:20|86167.3|86117.3|86168.2|86118.2|86168.7|86118.7|86164.7|86114.7|57
1630418430000|2021-08-31 14:00:30|86168.7|86118.7|86149.9|86099.9|86168.7|86118.7|86143.3|86093.3|70
1630418440000|2021-08-31 14:00:40|86149.8|86099.8|86146.5|86096.5|86153.6|86103.6|86143.8|86093.8|60
1630418450000|2021-08-31 14:00:50|86147.1|86097.1|86145.1|86095.1|86148.8|86098.8|86142.6|86092.6|62
1630418460000|2021-08-31 14:01:00|86144.7|86094.7|86134.3|86084.3|86144.7|86094.7|86134.1|86084.1|63
1630418470000|2021-08-31 14:01:10|86133.2|86083.2|86137|86087|86137.8|86087.8|86125.5|86075.5|64
1630418480000|2021-08-31 14:01:20|86137.1|86087.1|86141.8|86091.8|86142.7|86092.7|86134.4|86084.4|58
1630418490000|2021-08-31 14:01:30|86141.7|86091.7|86123.6|86073.6|86142|86105.1|86119.3|86073.6|64
1630418500000|2021-08-31 14:01:40|86125.3|86075.3|86116.2|86066.2|86125.9|86087.5|86108.5|86065|66
1630418510000|2021-08-31 14:01:50|86114.9|86064.9|86132.3|86082.3|86132.3|86095|86105.6|86064.9|67
1630418520000|2021-08-31 14:02:00|86132.9|86082.9|86131.7|86081.7|86134.8|86084.8|86129.9|86079.9|62
1630418530000|2021-08-31 14:02:10|86131.8|86081.8|86117.1|86067.1|86135.7|86085.7|86116.6|86066.6|64
1630418540000|2021-08-31 14:02:20|86117.3|86067.3|86113.3|86088.3|86122.3|86088.8|86102.1|86064.1|61
1630418550000|2021-08-31 14:02:30|86113.7|86088.7|86122.7|86072.7|86125.2|86089.3|86113.4|86069.7|52
1630418560000|2021-08-31 14:02:40|86122.1|86072.1|86116.6|86066.6|86122.1|86072.1|86115.1|86065.1|45
1630418570000|2021-08-31 14:02:50|86117.1|86067.1|86107.5|86057.5|86117.9|86067.9|86106.8|86056.8|54
1630418580000|2021-08-31 14:03:00|86106.5|86056.5|86101.2|86051.2|86106.5|86069.4|86091.8|86050.8|57
1630418590000|2021-08-31 14:03:10|86101|86051|86097.9|86047.9|86101.2|86051.2|86095.3|86045.3|68
1630418600000|2021-08-31 14:03:20|86097.7|86047.7|86101.7|86051.7|86101.7|86059.9|86082.5|86046.5|58
1630418610000|2021-08-31 14:03:30|86101.9|86051.9|86102.7|86052.7|86102.7|86052.7|86087.4|86037.4|62
1630418620000|2021-08-31 14:03:40|86104.6|86054.6|86105.7|86055.7|86107.3|86057.3|86097.9|86047.9|69
1630418630000|2021-08-31 14:03:50|86106|86056|86105.9|86055.9|86108.2|86058.2|86103.2|86053.2|59
1630418640000|2021-08-31 14:04:00|86106.2|86056.2|86105.4|86055.4|86106.2|86056.2|86099.3|86049.3|66
1630418650000|2021-08-31 14:04:10|86104.7|86054.7|86104.1|86054.1|86107|86057|86100.4|86050.4|66
1630418660000|2021-08-31 14:04:20|86105.3|86055.3|86104.3|86054.3|86109|86059|86104.3|86054.3|64
1630418670000|2021-08-31 14:04:30|86103.8|86053.8|86093.1|86043.1|86106.9|86065.2|86090.2|86042.4|73
1630418680000|2021-08-31 14:04:40|86093.2|86043.2|86089.7|86039.7|86097.8|86047.8|86089.6|86039.6|59
1630418690000|2021-08-31 14:04:50|86089.9|86039.9|86094.2|86044.2|86094.5|86044.5|86085.5|86035.5|59
1630418700000|2021-08-31 14:05:00|86094.4|86044.4|86092.5|86042.5|86097.5|86047.5|86092.4|86042.4|57
1630418710000|2021-08-31 14:05:10|86093.2|86043.2|86091.2|86041.2|86093.2|86043.2|86087.1|86037.1|55
1630418720000|2021-08-31 14:05:20|86092.9|86042.9|86098.8|86048.8|86102.1|86052.1|86092.6|86042.6|52
1630418730000|2021-08-31 14:05:30|86098.9|86048.9|86099.4|86049.4|86103.4|86053.4|86098.1|86048.1|55
1630418740000|2021-08-31 14:05:40|86100.6|86050.6|86105.4|86055.4|86106.5|86056.5|86100.6|86050.6|55
1630418750000|2021-08-31 14:05:50|86104|86054|86099.6|86049.6|86104|86054|86098.5|86048.5|63
1630418760000|2021-08-31 14:06:00|86099.7|86049.7|86078.7|86053.7|86100|86055.2|86078.3|86041.5|62
1630418770000|2021-08-31 14:06:10|86078.5|86053.5|86097.4|86047.4|86099.3|86057.7|86078.5|86043.2|54
1630418780000|2021-08-31 14:06:20|86097.1|86047.1|86096.3|86046.3|86098.5|86056.8|86081.8|86042.4|45
1630418790000|2021-08-31 14:06:30|86097|86047|86101.7|86076.7|86108.9|86076.7|86087.3|86046.5|67
1630418800000|2021-08-31 14:06:40|86101.6|86076.6|86115.4|86065.4|86119.9|86080.7|86091.5|86054.2|66
1630418810000|2021-08-31 14:06:50|86115.5|86065.5|86122|86072|86123.3|86082.7|86107.7|86063.5|62
1630418820000|2021-08-31 14:07:00|86122.6|86072.6|86129.6|86079.6|86132.3|86099|86117.2|86071.7|62
1630418830000|2021-08-31 14:07:10|86129.2|86079.2|86106|86056|86129.2|86090.2|86106|86056|61
1630418840000|2021-08-31 14:07:20|86105.7|86055.7|86104.9|86054.9|86107.3|86057.3|86102|86052|51
1630418850000|2021-08-31 14:07:30|86105|86055|86096.5|86046.5|86105.1|86055.1|86093.7|86043.7|57
1630418860000|2021-08-31 14:07:40|86096.4|86046.4|86109.4|86059.4|86112.1|86062.1|86095.6|86045.6|61
1630418870000|2021-08-31 14:07:50|86108.7|86058.7|86118.3|86068.3|86119|86069|86107.1|86057.1|69
1630418880000|2021-08-31 14:08:00|86118.2|86068.2|86124.7|86074.7|86127.6|86077.6|86118.2|86068.2|62
1630418890000|2021-08-31 14:08:10|86123.3|86073.3|86123.8|86073.8|86126|86076|86122.3|86072.3|50
1630418900000|2021-08-31 14:08:20|86122.4|86072.4|86129.6|86079.6|86130.3|86087.5|86112.5|86072.4|65
1630418910000|2021-08-31 14:08:30|86129.3|86079.3|86125.6|86075.6|86129.3|86091.1|86114.9|86074.9|54
1630418920000|2021-08-31 14:08:40|86125.4|86075.4|86110.4|86060.4|86125.4|86075.4|86110.4|86060.4|59
1630418930000|2021-08-31 14:08:50|86111.8|86061.8|86114.4|86064.4|86116.9|86066.9|86107.2|86057.2|70
1630418940000|2021-08-31 14:09:00|86114.5|86064.5|86120|86070|86121|86071|86114.1|86064.1|67
1630418950000|2021-08-31 14:09:10|86120.3|86070.3|86115.4|86065.4|86122.8|86072.8|86111.6|86061.6|65
1630418960000|2021-08-31 14:09:20|86113.8|86063.8|86091|86066|86113.8|86070.9|86091|86055.2|61
1630418970000|2021-08-31 14:09:30|86091.6|86066.6|86079.4|86054.4|86105.2|86067.7|86079.4|86044.8|56
1630418980000|2021-08-31 14:09:40|86082|86057|86094.3|86044.3|86097.9|86057.5|86079.7|86042.8|68
1630418990000|2021-08-31 14:09:50|86094.8|86044.8|86076.4|86051.4|86095.1|86057.8|86076|86039.6|62
1630419000000|2021-08-31 14:10:00|86076.9|86051.9|86071.5|86046.5|86093.2|86053.5|86071.2|86032.2|53
1630419010000|2021-08-31 14:10:10|86070.9|86045.9|86068.4|86043.4|86082.1|86045.9|86067.3|86030.4|43
1630419020000|2021-08-31 14:10:20|86069.2|86044.2|86071|86021|86072|86045|86058.9|86020.7|52
1630419030000|2021-08-31 14:10:30|86070.8|86020.8|86072.1|86022.1|86072.9|86035|86056.3|86017.1|61
1630419040000|2021-08-31 14:10:40|86071.6|86021.6|86076.1|86026.1|86079.4|86039.9|86061|86020.6|55
1630419050000|2021-08-31 14:10:50|86075.8|86025.8|86065.3|86015.3|86077.9|86027.9|86063.5|86013.5|54
1630419060000|2021-08-31 14:11:00|86065.6|86015.6|86076.6|86026.6|86078.3|86028.3|86065.6|86015.6|59
1630419070000|2021-08-31 14:11:10|86076.4|86026.4|86069.9|86019.9|86076.4|86026.4|86068.3|86018.3|49
1630419080000|2021-08-31 14:11:20|86069.2|86019.2|86071.6|86021.6|86072|86022|86061.9|86011.9|58
1630419090000|2021-08-31 14:11:30|86072|86022|86066.9|86016.9|86073.6|86023.6|86066.9|86016.9|41
1630419100000|2021-08-31 14:11:40|86066.6|86016.6|86067|86017|86070.4|86020.4|86064|86014|61
1630419110000|2021-08-31 14:11:50|86066.8|86016.8|86059.7|86034.7|86074.6|86034.7|86055|86016|55
1630419120000|2021-08-31 14:12:00|86060.1|86035.1|86071.2|86021.2|86074.5|86036.5|86059.1|86019.2|55
1630419130000|2021-08-31 14:12:10|86069.1|86019.1|86070.5|86020.5|86076.5|86026.5|86069.1|86019.1|60
1630419140000|2021-08-31 14:12:20|86070.6|86020.6|86066.8|86016.8|86073.9|86030.6|86055.6|86016|59
1630419150000|2021-08-31 14:12:30|86066.7|86016.7|86066.5|86016.5|86069.7|86019.7|86065.3|86015.3|63
1630419160000|2021-08-31 14:12:40|86065.8|86015.8|86059.9|86009.9|86066.8|86016.8|86059.1|86009.1|69
1630419170000|2021-08-31 14:12:50|86058|86008|86055.5|86005.5|86065.4|86015.4|86055.5|86005.5|65
1630419180000|2021-08-31 14:13:00|86054.7|86004.7|86046.3|85996.3|86054.7|86010.4|86034.8|85992.5|72
1630419190000|2021-08-31 14:13:10|86046.7|85996.7|86037.1|86012.1|86049.1|86012.6|86034.9|85995.5|53
1630419200000|2021-08-31 14:13:20|86037|86012|86051.3|86001.3|86051.3|86012|86036.1|85995.2|64
1630419210000|2021-08-31 14:13:30|86049.6|85999.6|86046.5|85996.5|86050.1|86010.2|86034|85995.9|56
1630419220000|2021-08-31 14:13:40|86033.1|86008.1|86047.8|85997.8|86049|86011.3|86033.1|85994.7|53
1630419230000|2021-08-31 14:13:50|86047.7|85997.7|86040.6|85990.6|86049.7|85999.7|86039.5|85989.5|67
1630419240000|2021-08-31 14:14:00|86040.4|85990.4|86041|85991|86044.8|86008.2|86032.2|85988.8|64
1630419250000|2021-08-31 14:14:10|86040.8|85990.8|86031.4|85981.4|86040.8|85990.8|86026.9|85976.9|65
1630419260000|2021-08-31 14:14:20|86031.6|85981.6|86034.6|85984.6|86037|85987|86030.8|85980.8|55
1630419270000|2021-08-31 14:14:30|86034.4|85984.4|86042.9|85992.9|86042.9|85992.9|86033.8|85983.8|63
1630419280000|2021-08-31 14:14:40|86043.3|85993.3|86037.5|85987.5|86043.4|85993.4|86033.4|85983.4|62
1630419290000|2021-08-31 14:14:50|86038.2|85988.2|86033.9|85983.9|86039.8|85989.8|86030.9|85980.9|67
1630419300000|2021-08-31 14:15:00|86034.2|85984.2|86039.5|85989.5|86042.1|85992.1|86032|85982|59
1630419310000|2021-08-31 14:15:10|86038.2|85988.2|86033.2|85983.2|86042.6|85992.6|86033|85983|67
1630419320000|2021-08-31 14:15:20|86033.3|85983.3|86038.4|85988.4|86039.1|85989.1|86033.2|85983.2|63
1630419330000|2021-08-31 14:15:30|86036|85986|86032.7|85982.7|86036.9|85986.9|86031.4|85981.4|53
1630419340000|2021-08-31 14:15:40|86032.8|85982.8|86036|85986|86037.5|85987.5|86029|85979|60
1630419350000|2021-08-31 14:15:50|86036.6|85986.6|86044.6|85994.6|86048.9|85998.9|86036.3|85986.3|64
1630419360000|2021-08-31 14:16:00|86044.5|85994.5|86045.2|85995.2|86053.9|86007.7|86030.6|85993.8|64
1630419370000|2021-08-31 14:16:10|86045.3|85995.3|86049|85999|86050.1|86000.1|86045.2|85995.2|48
1630419380000|2021-08-31 14:16:20|86049.2|85999.2|86056.4|86006.4|86056.7|86022.1|86043.9|85999.1|59
1630419390000|2021-08-31 14:16:30|86056.9|86006.9|86063.3|86013.3|86063.3|86013.3|86056.9|86006.9|60
1630419400000|2021-08-31 14:16:40|86063.2|86013.2|86053|86003|86063.4|86013.4|86052.4|86002.4|56
1630419410000|2021-08-31 14:16:50|86053.1|86003.1|86047.3|85997.3|86055.1|86005.1|86047.3|85997.3|63
1630419420000|2021-08-31 14:17:00|86047.5|85997.5|86049.4|85999.4|86059.1|86009.1|86047.4|85997.4|63
1630419430000|2021-08-31 14:17:10|86049.3|85999.3|86041.8|85991.8|86050.6|86010.5|86033.4|85991.8|60
1630419440000|2021-08-31 14:17:20|86041.6|85991.6|86042.5|85992.5|86043.5|85993.5|86038.1|85988.1|60
1630419450000|2021-08-31 14:17:30|86041.7|85991.7|86033.5|85983.5|86043|85993|86031.4|85981.4|70
1630419460000|2021-08-31 14:17:40|86034.9|85984.9|86027.7|85977.7|86037.2|85987.2|86027.1|85977.1|59
1630419470000|2021-08-31 14:17:50|86027.3|85977.3|86027.8|85977.8|86032.6|85982.6|86026.4|85976.4|60
1630419480000|2021-08-31 14:18:00|86028.1|85978.1|86039.7|85989.7|86040|85990|86028.1|85978.1|67
1630419490000|2021-08-31 14:18:10|86039.9|85989.9|86044.3|85994.3|86044.7|85994.7|86036.4|85986.4|61
1630419500000|2021-08-31 14:18:20|86043.3|85993.3|86048.5|85998.5|86050.5|86000.5|86041.1|85991.1|66
1630419510000|2021-08-31 14:18:30|86048.6|85998.6|86049.4|85999.4|86049.9|85999.9|86044.9|85994.9|65
1630419520000|2021-08-31 14:18:40|86048.6|85998.6|86048.6|85998.6|86050.2|86000.2|86046.1|85996.1|56
1630419530000|2021-08-31 14:18:50|86049.9|85999.9|86036.9|85986.9|86049.9|85999.9|86036.8|85986.8|64
1630419540000|2021-08-31 14:19:00|86036.4|85986.4|86037.6|85987.6|86042.1|85992.1|86036.4|85986.4|63
1630419550000|2021-08-31 14:19:10|86037.7|85987.7|86038.6|85988.6|86041.2|85991.2|86037.1|85987.1|57
1630419560000|2021-08-31 14:19:20|86038.4|85988.4|86034.6|85984.6|86039.8|85989.8|86033.6|85983.6|59
1630419570000|2021-08-31 14:19:30|86035.4|85985.4|86040.8|85990.8|86040.8|85990.8|86035.4|85985.4|60
1630419580000|2021-08-31 14:19:40|86040.7|85990.7|86034.7|85984.7|86040.9|85990.9|86033.3|85983.3|54
1630419590000|2021-08-31 14:19:50|86034.9|85984.9|86033.7|85983.7|86041|86000.2|86020.7|85982.6|61
1630419600000|2021-08-31 14:20:00|86033.4|85983.4|86043.5|85993.5|86044.2|85994.2|86033.4|85983.4|47
1630419610000|2021-08-31 14:20:10|86043.2|85993.2|86046.5|85996.5|86048|85998|86042.9|85992.9|59
1630419620000|2021-08-31 14:20:20|86046.3|85996.3|86054.2|86004.2|86054.7|86004.7|86045.1|85995.1|63
1630419630000|2021-08-31 14:20:30|86052.7|86002.7|86068|86018|86068|86029|86049.4|86002.7|67
1630419640000|2021-08-31 14:20:40|86067.8|86017.8|86067.4|86017.4|86069.3|86030.2|86055.2|86014.4|65
1630419650000|2021-08-31 14:20:50|86066.5|86016.5|86076.3|86026.3|86076.4|86029.3|86053.9|86016.5|62
1630419660000|2021-08-31 14:21:00|86075.8|86025.8|86078|86028|86080.3|86030.3|86074.9|86024.9|70
1630419670000|2021-08-31 14:21:10|86078.1|86028.1|86070.8|86020.8|86079.2|86029.2|86066.6|86016.6|60
1630419680000|2021-08-31 14:21:20|86071.1|86021.1|86076.7|86026.7|86079.5|86038.8|86063.8|86020.2|60
1630419690000|2021-08-31 14:21:30|86078.8|86028.8|86073.2|86023.2|86079.2|86029.2|86071.8|86021.8|69
1630419700000|2021-08-31 14:21:40|86073|86023|86069.6|86019.6|86076|86036|86060.4|86019.6|63
1630419710000|2021-08-31 14:21:50|86070|86020|86071.1|86021.1|86075.6|86037.5|86061.2|86019.9|68
1630419720000|2021-08-31 14:22:00|86071|86021|86062.2|86012.2|86072.3|86025.7|86049.2|86010.1|67
1630419730000|2021-08-31 14:22:10|86062.1|86012.1|86061.1|86011.1|86067.2|86017.2|86061.1|86011.1|66
1630419740000|2021-08-31 14:22:20|86061.3|86011.3|86068.5|86018.5|86070.4|86025|86049.2|86008.6|71
1630419750000|2021-08-31 14:22:30|86069.7|86019.7|86073.8|86023.8|86073.8|86023.8|86069|86019|57
1630419760000|2021-08-31 14:22:40|86073.9|86023.9|86077.7|86027.7|86078.2|86028.2|86070.9|86020.9|61
1630419770000|2021-08-31 14:22:50|86078.3|86028.3|86079.4|86029.4|86082.1|86032.1|86075|86025|61
1630419780000|2021-08-31 14:23:00|86079.5|86029.5|86082.4|86032.4|86083.4|86033.4|86076.2|86026.2|60
1630419790000|2021-08-31 14:23:10|86083.6|86033.6|86083.2|86033.2|86085.5|86035.5|86081.2|86031.2|55
1630419800000|2021-08-31 14:23:20|86083.1|86033.1|86084.2|86034.2|86088.9|86038.9|86083.1|86033.1|67
1630419810000|2021-08-31 14:23:30|86084.5|86034.5|86096.1|86046.1|86099|86049|86084.5|86034.5|60
1630419820000|2021-08-31 14:23:40|86096.2|86046.2|86093.6|86043.6|86098.1|86057.9|86082.3|86043.5|54
1630419830000|2021-08-31 14:23:50|86093.5|86043.5|86093.5|86043.5|86095.7|86055.5|86078.2|86041.3|49
1630419840000|2021-08-31 14:24:00|86092.6|86042.6|86091.3|86066.3|86098.1|86066.3|86083.5|86042.6|58
1630419850000|2021-08-31 14:24:10|86088.8|86063.8|86085.4|86060.4|86100.5|86066.7|86085|86047|58
1630419860000|2021-08-31 14:24:20|86085.3|86060.3|86086.8|86061.8|86098.9|86064|86080.8|86043.7|64
1630419870000|2021-08-31 14:24:30|86085.6|86060.6|86099.2|86074.2|86099.2|86074.2|86084|86059|57
1630419880000|2021-08-31 14:24:40|86098.7|86073.7|86095.3|86070.3|86113.4|86078.3|86092.7|86054.1|62
1630419890000|2021-08-31 14:24:50|86098.2|86073.2|86097.4|86072.4|86112.5|86075.6|86093.3|86056.1|69
1630419900000|2021-08-31 14:25:00|86097.6|86072.6|86121.2|86071.2|86126.1|86086.7|86097.6|86069.1|64
1630419910000|2021-08-31 14:25:10|86121.6|86071.6|86123.6|86073.6|86126.2|86088|86108.8|86069.4|66
1630419920000|2021-08-31 14:25:20|86123.2|86073.2|86106.7|86081.7|86123.9|86089.3|86105.5|86071.8|68
1630419930000|2021-08-31 14:25:30|86107|86082|86111.3|86086.3|86123.4|86089.2|86104.2|86069.2|73
1630419940000|2021-08-31 14:25:40|86114.5|86089.5|86126.4|86101.4|86126.9|86101.8|86110.3|86074.8|63
1630419950000|2021-08-31 14:25:50|86126|86101|86129.2|86104.2|86130.4|86105.4|86122.7|86097.7|64
1630419960000|2021-08-31 14:26:00|86128.9|86103.9|86152|86127|86154.6|86127.9|86124.9|86099.9|66
1630419970000|2021-08-31 14:26:10|86153.5|86128.5|86156|86131|86166.7|86135.6|86150.4|86114.3|66
1630419980000|2021-08-31 14:26:20|86156.7|86131.7|86153.7|86128.7|86168.6|86134.8|86152.8|86115|66
1630419990000|2021-08-31 14:26:30|86157.5|86132.5|86159.1|86109.1|86167.7|86132.5|86149.4|86108|65
1630420000000|2021-08-31 14:26:40|86158.7|86108.7|86150|86125|86163.3|86126.2|86147.5|86108.6|61
1630420010000|2021-08-31 14:26:50|86149.7|86124.7|86146|86121|86160.3|86126.2|86145|86107.3|60
1630420020000|2021-08-31 14:27:00|86145.5|86120.5|86142.1|86117.1|86157.3|86123.5|86139.8|86102.6|62
1630420030000|2021-08-31 14:27:10|86141.8|86116.8|86157.9|86107.9|86160.3|86122.5|86141.8|86103.3|65
1630420040000|2021-08-31 14:27:20|86157.6|86107.6|86170.6|86120.6|86171.3|86133.1|86143.2|86105.1|66
1630420050000|2021-08-31 14:27:30|86170.3|86120.3|86190.8|86140.8|86190.8|86140.8|86168.9|86118.9|67
1630420060000|2021-08-31 14:27:40|86189.9|86139.9|86215.4|86165.4|86215.6|86165.6|86186.7|86136.7|72
1630420070000|2021-08-31 14:27:50|86215.1|86165.1|86215.6|86165.6|86218.5|86168.5|86212.4|86162.4|58
1630420080000|2021-08-31 14:28:00|86214.4|86164.4|86193.5|86168.5|86216.3|86168.5|86189.4|86152.2|58
1630420090000|2021-08-31 14:28:10|86191.4|86166.4|86192.5|86167.5|86195.2|86170.2|86189.8|86164.8|57
1630420100000|2021-08-31 14:28:20|86192.7|86167.7|86193.5|86143.5|86204.7|86167.7|86184.8|86143.3|58
1630420110000|2021-08-31 14:28:30|86193.2|86143.2|86200.8|86150.8|86201.1|86151.1|86192.4|86142.4|38
1630420120000|2021-08-31 14:28:40|86200.4|86150.4|86199|86149|86205.5|86155.5|86196.7|86146.7|65
1630420130000|2021-08-31 14:28:50|86198.6|86148.6|86197.1|86147.1|86202.3|86165.8|86182.7|86147.1|68
1630420140000|2021-08-31 14:29:00|86196.1|86146.1|86194.5|86144.5|86199.8|86159.5|86178.3|86140.2|64
1630420150000|2021-08-31 14:29:10|86194.7|86144.7|86179.9|86129.9|86194.7|86152.5|86168.5|86125.5|58
1630420160000|2021-08-31 14:29:20|86180.2|86130.2|86163.7|86113.7|86180.3|86130.3|86163.5|86113.5|48
1630420170000|2021-08-31 14:29:30|86165.1|86115.1|86165.9|86115.9|86170.5|86129.5|86153.1|86114|51
1630420180000|2021-08-31 14:29:40|86166.4|86116.4|86172.1|86122.1|86172.4|86122.4|86166.4|86116.4|42
1630420190000|2021-08-31 14:29:50|86171.1|86121.1|86184.4|86134.4|86184.4|86145.1|86157|86119.5|45
1630420200000|2021-08-31 14:30:00|86169.6|86144.6|86179.9|86154.9|86191|86156.2|86169.6|86133.1|69
1630420210000|2021-08-31 14:30:10|86181.6|86156.6|86198.2|86148.2|86199.3|86159.2|86180.7|86143.7|55
1630420220000|2021-08-31 14:30:20|86198.9|86148.9|86198.4|86173.4|86210|86173.4|86187.6|86148.5|64
1630420230000|2021-08-31 14:30:30|86198.1|86173.1|86209.1|86159.1|86209.1|86175|86194|86156|53
1630420240000|2021-08-31 14:30:40|86208.7|86158.7|86210.7|86185.7|86213.5|86186.9|86207|86158.2|61
1630420250000|2021-08-31 14:30:50|86210.8|86185.8|86210.5|86160.5|86215.9|86186.3|86199.1|86160.1|60
1630420260000|2021-08-31 14:31:00|86210.9|86160.9|86197.8|86147.8|86210.9|86168.3|86193.3|86143.9|66
1630420270000|2021-08-31 14:31:10|86197.5|86147.5|86208.2|86158.2|86210.9|86171|86189.4|86143.6|63
1630420280000|2021-08-31 14:31:20|86208.7|86158.7|86203.8|86153.8|86209.4|86159.4|86202.4|86152.4|54
1630420290000|2021-08-31 14:31:30|86192.5|86167.5|86190.4|86165.4|86193.3|86168.3|86189.8|86164.8|55
1630420300000|2021-08-31 14:31:40|86190.2|86165.2|86197.3|86147.3|86199.6|86165.7|86186.8|86146.7|53
1630420310000|2021-08-31 14:31:50|86197.2|86147.2|86188.2|86163.2|86202.5|86165|86179.1|86146.5|66
1630420320000|2021-08-31 14:32:00|86200.6|86150.6|86176.2|86151.2|86203|86165.7|86176.2|86143.5|61
1630420330000|2021-08-31 14:32:10|86176.6|86151.6|86191.6|86166.6|86192.8|86167.8|86174|86149|51
1630420340000|2021-08-31 14:32:20|86190.5|86165.5|86187.7|86162.7|86198.7|86165.5|86181.5|86143.4|57
1630420350000|2021-08-31 14:32:30|86187.6|86162.6|86185.6|86160.6|86187.6|86162.6|86182.7|86157.7|44
1630420360000|2021-08-31 14:32:40|86185.1|86160.1|86188.4|86163.4|86201.6|86165.1|86185.1|86151.6|47
1630420370000|2021-08-31 14:32:50|86189.3|86164.3|86193.9|86168.9|86194.9|86169.9|86189.2|86164.2|49
1630420380000|2021-08-31 14:33:00|86194.4|86169.4|86219.6|86169.6|86220.6|86179.7|86194.4|86158.8|64
1630420390000|2021-08-31 14:33:10|86219.7|86169.7|86218.5|86168.5|86221.8|86171.8|86215.6|86165.6|56
1630420400000|2021-08-31 14:33:20|86218.3|86168.3|86213.1|86163.1|86218.9|86168.9|86211.6|86161.6|53
1630420410000|2021-08-31 14:33:30|86213.3|86163.3|86207.7|86182.7|86222.2|86186|86205.5|86163.3|58
1630420420000|2021-08-31 14:33:40|86207.6|86182.6|86217.7|86167.7|86220.7|86182.6|86207|86165.7|60
1630420430000|2021-08-31 14:33:50|86217.1|86167.1|86204.6|86154.6|86224.7|86174.7|86204.4|86154.4|69
1630420440000|2021-08-31 14:34:00|86205.6|86155.6|86203.1|86153.1|86208.7|86168.1|86190.6|86153.1|57
1630420450000|2021-08-31 14:34:10|86202.1|86152.1|86194.5|86144.5|86203.5|86157.5|86181|86143|65
1630420460000|2021-08-31 14:34:20|86194.7|86144.7|86202.3|86152.3|86202.6|86152.6|86194.3|86144.3|59
1630420470000|2021-08-31 14:34:30|86202.1|86152.1|86200.5|86150.5|86204.9|86154.9|86200.3|86150.3|56
1630420480000|2021-08-31 14:34:40|86200.1|86150.1|86201.6|86151.6|86202.6|86152.6|86197.6|86147.6|50
1630420490000|2021-08-31 14:34:50|86202.5|86152.5|86197.2|86147.2|86202.5|86152.5|86196.7|86146.7|41
1630420500000|2021-08-31 14:35:00|86197.8|86147.8|86205|86155|86212.7|86162.7|86197.6|86147.6|57
1630420510000|2021-08-31 14:35:10|86204.8|86154.8|86207|86157|86210.5|86160.5|86204.8|86154.8|45
1630420520000|2021-08-31 14:35:20|86207.4|86157.4|86207|86157|86215.1|86165.1|86206.8|86156.8|60
1630420530000|2021-08-31 14:35:30|86206.1|86156.1|86190.1|86165.1|86206.6|86166.2|86187.6|86150.2|65
1630420540000|2021-08-31 14:35:40|86190.8|86165.8|86209.2|86159.2|86211.3|86167|86190.7|86156|63
1630420550000|2021-08-31 14:35:50|86208.8|86158.8|86206.1|86156.1|86209.8|86159.8|86205.5|86155.5|58
1630420560000|2021-08-31 14:36:00|86206.6|86156.6|86202.9|86152.9|86210.3|86160.3|86202.6|86152.6|59
1630420570000|2021-08-31 14:36:10|86203|86153|86202|86152|86204.7|86154.7|86201.2|86151.2|58
1630420580000|2021-08-31 14:36:20|86202.1|86152.1|86199.2|86149.2|86202.7|86152.7|86199.1|86149.1|49
1630420590000|2021-08-31 14:36:30|86198.6|86148.6|86202|86152|86204.3|86154.3|86198.3|86148.3|46
1630420600000|2021-08-31 14:36:40|86201.9|86151.9|86199|86149|86202.4|86152.4|86198.7|86148.7|43
1630420610000|2021-08-31 14:36:50|86199.1|86149.1|86198.7|86148.7|86204.6|86154.6|86197.7|86147.7|42
1630420620000|2021-08-31 14:37:00|86197.9|86147.9|86201.6|86151.6|86202.1|86152.1|86196.9|86146.9|65
1630420630000|2021-08-31 14:37:10|86203.1|86153.1|86204|86154|86205.8|86155.8|86200.3|86150.3|66
1630420640000|2021-08-31 14:37:20|86204.1|86154.1|86190.7|86140.7|86204.7|86154.7|86190.7|86140.7|54
1630420650000|2021-08-31 14:37:30|86190.8|86140.8|86161.9|86111.9|86191.8|86141.8|86161.6|86111.6|74
1630420660000|2021-08-31 14:37:40|86161.4|86111.4|86164.6|86114.6|86168.4|86118.4|86160.5|86110.5|70
1630420670000|2021-08-31 14:37:50|86163.9|86113.9|86160.5|86110.5|86173.9|86123.9|86159.9|86109.9|62
1630420680000|2021-08-31 14:38:00|86159.9|86109.9|86159.2|86109.2|86165.2|86115.2|86157.7|86107.7|72
1630420690000|2021-08-31 14:38:10|86158|86108|86146.4|86096.4|86158.7|86108.7|86146.3|86096.3|66
1630420700000|2021-08-31 14:38:20|86146.3|86096.3|86149.6|86099.6|86151.3|86101.3|86142.7|86092.7|64
1630420710000|2021-08-31 14:38:30|86149.3|86099.3|86138.7|86088.7|86150.6|86100.6|86138.3|86088.3|60
1630420720000|2021-08-31 14:38:40|86139|86089|86122|86072|86139.9|86089.9|86121.2|86071.2|64
1630420730000|2021-08-31 14:38:50|86122.3|86072.3|86125.1|86075.1|86127.2|86077.2|86121.1|86071.1|65
1630420740000|2021-08-31 14:39:00|86125|86075|86133.2|86083.2|86134.3|86084.3|86124.8|86074.8|65
1630420750000|2021-08-31 14:39:10|86133|86083|86131.5|86081.5|86137.1|86087.1|86130.1|86080.1|64
1630420760000|2021-08-31 14:39:20|86131.2|86081.2|86137.1|86087.1|86140.2|86090.2|86129.1|86079.1|73
1630420770000|2021-08-31 14:39:30|86137|86087|86142.7|86092.7|86143.1|86093.1|86134.6|86084.6|63
1630420780000|2021-08-31 14:39:40|86142.8|86092.8|86144.8|86094.8|86145.2|86095.2|86137.6|86087.6|65
1630420790000|2021-08-31 14:39:50|86144.7|86094.7|86140.2|86090.2|86151.2|86101.2|86139.9|86089.9|61
1630420800000|2021-08-31 14:40:00|86137.7|86087.7|86134|86084|86138|86088|86131|86081|59
1630420810000|2021-08-31 14:40:10|86133.5|86083.5|86133.9|86083.9|86138.6|86088.6|86131.2|86081.2|49
1630420820000|2021-08-31 14:40:20|86135.5|86085.5|86126.7|86076.7|86135.5|86085.5|86126.7|86076.7|48
1630420830000|2021-08-31 14:40:30|86126.5|86076.5|86125.5|86075.5|86128|86078|86125.3|86075.3|44
1630420840000|2021-08-31 14:40:40|86125.7|86075.7|86131.6|86081.6|86133.4|86083.4|86123.2|86073.2|46
1630420850000|2021-08-31 14:40:50|86132.2|86082.2|86133.7|86083.7|86134.8|86084.8|86127.2|86077.2|51
1630420860000|2021-08-31 14:41:00|86133.8|86083.8|86140.9|86090.9|86142.1|86092.1|86132.4|86082.4|66
1630420870000|2021-08-31 14:41:10|86141.3|86091.3|86145.7|86095.7|86145.7|86095.7|86138.5|86088.5|45
1630420880000|2021-08-31 14:41:20|86145|86095|86154.7|86104.7|86156.6|86106.6|86145|86095|49
1630420890000|2021-08-31 14:41:30|86154.6|86104.6|86157.7|86107.7|86159.1|86109.1|86154.5|86104.5|41
1630420900000|2021-08-31 14:41:40|86158.3|86108.3|86164.3|86114.3|86166.2|86116.2|86158.2|86108.2|56
1630420910000|2021-08-31 14:41:50|86164|86114|86150.8|86100.8|86168|86127|86137.8|86099.4|66
1630420920000|2021-08-31 14:42:00|86151|86101|86155.5|86105.5|86155.5|86117.3|86132.6|86095|60
1630420930000|2021-08-31 14:42:10|86155.2|86105.2|86147|86122|86156.8|86122|86138.2|86103.3|42
1630420940000|2021-08-31 14:42:20|86159|86109|86159.1|86109.1|86159.4|86121.5|86138.3|86102.3|53
1630420950000|2021-08-31 14:42:30|86159.4|86109.4|86161.6|86111.6|86161.6|86111.6|86157.5|86107.5|42
1630420960000|2021-08-31 14:42:40|86161.2|86111.2|86158.2|86108.2|86162.8|86125.4|86147.3|86108.2|29
1630420970000|2021-08-31 14:42:50|86158.9|86108.9|86149.3|86124.3|86162.3|86125.4|86149|86106.9|43
1630420980000|2021-08-31 14:43:00|86149|86124|86172.5|86122.5|86176.8|86136.5|86149|86120|60
1630420990000|2021-08-31 14:43:10|86171.4|86121.4|86172.2|86122.2|86174.1|86135.4|86158.5|86120|35
1630421000000|2021-08-31 14:43:20|86172|86122|86173.6|86123.6|86174.8|86124.8|86171.6|86121.6|39
1630421010000|2021-08-31 14:43:30|86173.7|86123.7|86170.5|86120.5|86174.5|86124.5|86170.1|86120.1|47
1630421020000|2021-08-31 14:43:40|86170.3|86120.3|86144|86119|86170.3|86129.9|86143.9|86106.9|56
1630421030000|2021-08-31 14:43:50|86144.1|86119.1|86153.9|86103.9|86154.8|86119.5|86139.8|86101.2|56
1630421040000|2021-08-31 14:44:00|86153.8|86103.8|86156.7|86106.7|86158.4|86108.4|86153.8|86103.8|53
1630421050000|2021-08-31 14:44:10|86156.8|86106.8|86158.1|86108.1|86158.2|86108.2|86156.5|86106.5|41
1630421060000|2021-08-31 14:44:20|86156.4|86106.4|86142.4|86092.4|86157.1|86116|86134.3|86091.4|65
1630421070000|2021-08-31 14:44:30|86142|86092|86138.2|86088.2|86142.1|86101.2|86125.4|86087.4|49
1630421080000|2021-08-31 14:44:40|86138.4|86088.4|86118.9|86068.9|86141.6|86091.6|86118.8|86068.8|49
1630421090000|2021-08-31 14:44:50|86117.3|86067.3|86123.6|86098.6|86124.8|86099.5|86116.1|86067.3|56
1630421100000|2021-08-31 14:45:00|86135.5|86085.5|86136.7|86086.7|86140.3|86090.3|86135.5|86085.5|54
1630421110000|2021-08-31 14:45:10|86136.8|86086.8|86136|86086|86138.2|86088.2|86134.7|86084.7|44
1630421120000|2021-08-31 14:45:20|86135.7|86085.7|86129.1|86079.1|86136.5|86086.5|86128.8|86078.8|45
1630421130000|2021-08-31 14:45:30|86129.9|86079.9|86132.9|86082.9|86134.5|86084.5|86129.1|86079.1|56
1630421140000|2021-08-31 14:45:40|86133|86083|86129.5|86079.5|86133.5|86083.5|86129.5|86079.5|53
1630421150000|2021-08-31 14:45:50|86129.1|86079.1|86118.5|86068.5|86131.5|86081.9|86096.1|86058.1|64
1630421160000|2021-08-31 14:46:00|86118.2|86068.2|86122.3|86072.3|86123.5|86073.5|86118.2|86068.2|68
1630421170000|2021-08-31 14:46:10|86121.6|86071.6|86118.3|86068.3|86124.3|86074.3|86116.7|86066.7|55
1630421180000|2021-08-31 14:46:20|86117.7|86067.7|86109.2|86059.2|86117.7|86067.7|86103.1|86053.1|58
1630421190000|2021-08-31 14:46:30|86109.1|86059.1|86113.7|86063.7|86114.2|86064.2|86108.1|86058.1|55
1630421200000|2021-08-31 14:46:40|86111.4|86061.4|86105.8|86055.8|86113.8|86063.8|86100.6|86050.6|60
1630421210000|2021-08-31 14:46:50|86105.6|86055.6|86106|86056|86109.1|86059.1|86103.9|86053.9|56
1630421220000|2021-08-31 14:47:00|86106.8|86056.8|86113.2|86063.2|86113.6|86063.6|86105.7|86055.7|53
1630421230000|2021-08-31 14:47:10|86113.9|86063.9|86103.1|86053.1|86115|86065|86101.7|86051.7|55
1630421240000|2021-08-31 14:47:20|86103|86053|86106.1|86056.1|86106.3|86056.3|86099.9|86049.9|59
1630421250000|2021-08-31 14:47:30|86105.1|86055.1|86099.4|86049.4|86106.6|86056.6|86097.4|86047.4|57
1630421260000|2021-08-31 14:47:40|86099.6|86049.6|86099.7|86049.7|86100.6|86050.6|86096.1|86046.1|60
1630421270000|2021-08-31 14:47:50|86098.6|86048.6|86100.5|86050.5|86103.9|86053.9|86098.6|86048.6|44
1630421280000|2021-08-31 14:48:00|86100.8|86050.8|86089.5|86039.5|86102.2|86052.2|86089.3|86039.3|64
1630421290000|2021-08-31 14:48:10|86090.4|86040.4|86096.4|86046.4|86097.3|86058.7|86082|86038.6|62
1630421300000|2021-08-31 14:48:20|86096.1|86046.1|86105|86055|86105|86055|86094|86044|56
1630421310000|2021-08-31 14:48:30|86104.2|86054.2|86106.9|86056.9|86107.4|86057.4|86102.7|86052.7|67
1630421320000|2021-08-31 14:48:40|86107.3|86057.3|86105.9|86055.9|86109.4|86059.4|86103|86053|48
1630421330000|2021-08-31 14:48:50|86105.6|86055.6|86108|86058|86109.8|86059.8|86105.6|86055.6|52
1630421340000|2021-08-31 14:49:00|86108.1|86058.1|86118.6|86068.6|86118.6|86068.6|86108.1|86058.1|68
1630421350000|2021-08-31 14:49:10|86119.1|86069.1|86119.6|86069.6|86120|86070|86110|86060|62
1630421360000|2021-08-31 14:49:20|86120.2|86070.2|86139.3|86089.3|86141|86091|86120|86070|64
1630421370000|2021-08-31 14:49:30|86139.4|86089.4|86173.7|86123.7|86181.9|86131.9|86139.4|86089.4|72
1630421380000|2021-08-31 14:49:40|86173.1|86123.1|86181|86131|86181.7|86131.7|86172.5|86122.5|66
1630421390000|2021-08-31 14:49:50|86181.7|86131.7|86178.4|86128.4|86183.4|86133.4|86173.8|86123.8|61
1630421400000|2021-08-31 14:50:00|86178|86128|86203.3|86153.3|86204.2|86154.2|86177.9|86127.9|70
1630421410000|2021-08-31 14:50:10|86203.7|86153.7|86223.8|86173.8|86223.8|86173.8|86202.9|86152.9|69
1630421420000|2021-08-31 14:50:20|86227.5|86177.5|86223.8|86173.8|86228|86178|86215.3|86165.3|72
1630421430000|2021-08-31 14:50:30|86222.6|86172.6|86232.7|86182.7|86234.1|86184.1|86221.5|86171.5|73
1630421440000|2021-08-31 14:50:40|86233.1|86183.1|86226.9|86176.9|86236.5|86186.5|86225.4|86175.4|69
1630421450000|2021-08-31 14:50:50|86225.6|86175.6|86214|86164|86227.7|86177.7|86214|86164|65
1630421460000|2021-08-31 14:51:00|86213.9|86163.9|86218.3|86168.3|86222.7|86172.7|86213.9|86163.9|53
1630421470000|2021-08-31 14:51:10|86218.4|86168.4|86219.3|86169.3|86223.4|86173.4|86217.7|86167.7|57
1630421480000|2021-08-31 14:51:20|86219|86169|86215.8|86165.8|86222.9|86172.9|86215.5|86165.5|56
1630421490000|2021-08-31 14:51:30|86216.2|86166.2|86205|86155|86216.2|86166.2|86205|86155|65
1630421500000|2021-08-31 14:51:40|86204.9|86154.9|86204.5|86154.5|86206.5|86156.5|86198.5|86148.5|65
1630421510000|2021-08-31 14:51:50|86204.4|86154.4|86193.9|86143.9|86204.4|86154.4|86193.8|86143.8|64
1630421520000|2021-08-31 14:52:00|86193.1|86143.1|86189.9|86139.9|86195.4|86145.4|86188|86138|55
1630421530000|2021-08-31 14:52:10|86190.3|86140.3|86198.2|86148.2|86202.3|86152.3|86190.1|86140.1|61
1630421540000|2021-08-31 14:52:20|86198.6|86148.6|86196.3|86146.3|86199|86149|86194.9|86144.9|52
1630421550000|2021-08-31 14:52:30|86196.1|86146.1|86218.2|86168.2|86219.1|86169.1|86194.9|86144.9|67
1630421560000|2021-08-31 14:52:40|86217.1|86167.1|86227.7|86177.7|86227.7|86177.7|86216.8|86166.8|72
1630421570000|2021-08-31 14:52:50|86228.5|86178.5|86234.2|86184.2|86234.4|86184.4|86226|86176|58
1630421580000|2021-08-31 14:53:00|86233.9|86183.9|86235.7|86185.7|86247.1|86197.1|86233.9|86183.9|68
1630421590000|2021-08-31 14:53:10|86235.3|86185.3|86240.6|86190.6|86241|86191|86233.5|86183.5|61
1630421600000|2021-08-31 14:53:20|86240.7|86190.7|86237.9|86187.9|86245|86195|86237.8|86187.8|55
1630421610000|2021-08-31 14:53:30|86236.7|86186.7|86227.7|86177.7|86242.2|86192.2|86227.7|86177.7|58
1630421620000|2021-08-31 14:53:40|86227.6|86177.6|86215.2|86165.2|86227.6|86177.6|86210.2|86160.2|65
1630421630000|2021-08-31 14:53:50|86215.6|86165.6|86223.4|86173.4|86228.1|86178.1|86212.3|86162.3|53
1630421640000|2021-08-31 14:54:00|86223.8|86173.8|86239.3|86189.3|86242.4|86192.4|86220.2|86170.2|74
1630421650000|2021-08-31 14:54:10|86239.2|86189.2|86226.3|86176.3|86239.8|86189.8|86223|86173|64
1630421660000|2021-08-31 14:54:20|86226.1|86176.1|86230.1|86180.1|86233.9|86183.9|86225.3|86175.3|61
1630421670000|2021-08-31 14:54:30|86230|86180|86213.6|86163.6|86230|86180|86213.6|86163.6|67
1630421680000|2021-08-31 14:54:40|86213.7|86163.7|86212.5|86162.5|86220.9|86170.9|86207.2|86157.2|57
1630421690000|2021-08-31 14:54:50|86213.7|86163.7|86218.9|86168.9|86218.9|86168.9|86209.2|86159.2|56
1630421700000|2021-08-31 14:55:00|86218.8|86168.8|86251.5|86201.5|86252.3|86202.3|86218.8|86168.8|75
1630421710000|2021-08-31 14:55:10|86252.9|86202.9|86269.7|86219.7|86275.1|86225.1|86252.9|86202.9|75
1630421720000|2021-08-31 14:55:20|86269.4|86219.4|86271.1|86221.1|86274.7|86224.7|86268.4|86218.4|65
1630421730000|2021-08-31 14:55:30|86271.5|86221.5|86292.9|86242.9|86293.7|86243.7|86269.7|86219.7|73
1630421740000|2021-08-31 14:55:40|86293.2|86243.2|86309.6|86259.6|86312.8|86262.8|86292.1|86242.1|72
1630421750000|2021-08-31 14:55:50|86309.4|86259.4|86318.6|86268.6|86324.3|86274.3|86309.4|86259.4|65
1630421760000|2021-08-31 14:56:00|86318.7|86268.7|86321.3|86271.3|86322.9|86272.9|86315|86265|69
1630421770000|2021-08-31 14:56:10|86322.1|86272.1|86335.2|86285.2|86336.6|86286.6|86321.3|86271.3|72
1630421780000|2021-08-31 14:56:20|86336.4|86286.4|86332.6|86282.6|86341.3|86291.3|86328.7|86278.7|67
1630421790000|2021-08-31 14:56:30|86333|86283|86342.1|86292.1|86342.8|86292.8|86328.4|86278.4|66
1630421800000|2021-08-31 14:56:40|86340.4|86290.4|86328.5|86278.5|86346.4|86296.4|86327.5|86277.5|69
1630421810000|2021-08-31 14:56:50|86330.3|86280.3|86330.1|86280.1|86335.3|86285.3|86317.4|86267.4|73
1630421820000|2021-08-31 14:57:00|86330.8|86280.8|86337.9|86287.9|86340.5|86290.5|86330.5|86280.5|70
1630421830000|2021-08-31 14:57:10|86338.1|86288.1|86344.1|86294.1|86344.6|86294.6|86336.7|86286.7|68
1630421840000|2021-08-31 14:57:20|86343.7|86293.7|86351.8|86301.8|86352.8|86302.8|86343.6|86293.6|68
1630421850000|2021-08-31 14:57:30|86352.8|86302.8|86414.1|86364.1|86414.1|86364.1|86352.8|86302.8|78
1630421860000|2021-08-31 14:57:40|86414.4|86364.4|86432.4|86382.4|86433.9|86383.9|86410.8|86360.8|72
1630421870000|2021-08-31 14:57:50|86434.4|86384.4|86441|86391|86444.9|86397.2|86422.2|86376.6|75
1630421880000|2021-08-31 14:58:00|86440.5|86390.5|86444.8|86394.8|86455.8|86405.8|86440.5|86390.5|77
1630421890000|2021-08-31 14:58:10|86440.1|86390.1|86417.3|86367.3|86443.6|86393.6|86412.8|86362.8|77
1630421900000|2021-08-31 14:58:20|86417.4|86367.4|86410.4|86360.4|86417.4|86367.4|86400.4|86350.4|72
1630421910000|2021-08-31 14:58:30|86410.6|86360.6|86419|86369|86423.1|86375.2|86400.2|86360.6|76
1630421920000|2021-08-31 14:58:40|86418.2|86368.2|86426.4|86376.4|86427.7|86377.7|86417.8|86367.8|75
1630421930000|2021-08-31 14:58:50|86426|86376|86418.5|86368.5|86432.3|86382.3|86417.6|86367.6|69
1630421940000|2021-08-31 14:59:00|86418.8|86368.8|86420.2|86370.2|86427.5|86377.5|86417.8|86367.8|76
1630421950000|2021-08-31 14:59:10|86420|86370|86426.6|86376.6|86427|86377|86419.4|86369.4|68
1630421960000|2021-08-31 14:59:20|86425.9|86375.9|86403.7|86353.7|86430.8|86380.8|86401.2|86351.2|73
1630421970000|2021-08-31 14:59:30|86404|86354|86412.7|86362.7|86414.2|86364.2|86397.4|86347.4|73
1630421980000|2021-08-31 14:59:40|86411.9|86361.9|86396.7|86346.7|86413.4|86363.4|86393.4|86343.4|76
1630421990000|2021-08-31 14:59:50|86396.5|86346.5|86392.6|86342.6|86403.3|86353.3|86390.9|86340.9|75
1630422000000|2021-08-31 15:00:00|86392.2|86342.2|86393.2|86343.2|86396.1|86346.1|86384.4|86334.4|68
1630422010000|2021-08-31 15:00:10|86394.1|86344.1|86376.4|86326.4|86397.1|86347.1|86376.4|86326.4|74
1630422020000|2021-08-31 15:00:20|86375.6|86325.6|86374.8|86324.8|86389.9|86339.9|86374.8|86324.8|73
1630422030000|2021-08-31 15:00:30|86373.2|86323.2|86389.3|86339.3|86394.7|86344.7|86373.2|86323.2|73
1630422040000|2021-08-31 15:00:40|86391|86341|86392.2|86342.2|86393.9|86343.9|86385.9|86335.9|74
1630422050000|2021-08-31 15:00:50|86394.4|86344.4|86396.3|86346.3|86397.6|86347.6|86389.1|86339.1|76
1630422060000|2021-08-31 15:01:00|86395|86345|86390.6|86340.6|86401.8|86351.8|86380|86330|71
1630422070000|2021-08-31 15:01:10|86391|86341|86399.3|86349.3|86401.1|86351.1|86391|86341|71
1630422080000|2021-08-31 15:01:20|86399.8|86349.8|86393.3|86343.3|86400.1|86350.1|86392.9|86342.9|65
1630422090000|2021-08-31 15:01:30|86394.3|86344.3|86371|86321|86394.3|86344.3|86370.5|86320.5|72
1630422100000|2021-08-31 15:01:40|86371.2|86321.2|86375|86325|86375.2|86325.2|86367.2|86317.2|69
1630422110000|2021-08-31 15:01:50|86374.8|86324.8|86394.4|86344.4|86411|86361|86374.7|86324.7|75
1630422120000|2021-08-31 15:02:00|86394.2|86344.2|86394.8|86344.8|86407.3|86357.3|86390|86340|76
1630422130000|2021-08-31 15:02:10|86394.5|86344.5|86389.3|86339.3|86396.6|86346.6|86387.7|86337.7|76
1630422140000|2021-08-31 15:02:20|86388.9|86338.9|86378.5|86328.5|86390.1|86340.1|86377|86327|69
1630422150000|2021-08-31 15:02:30|86376.3|86326.3|86364.4|86314.4|86378.3|86328.3|86363.3|86313.3|71
1630422160000|2021-08-31 15:02:40|86364.2|86314.2|86363|86313|86366.6|86316.6|86360.4|86310.4|71
1630422170000|2021-08-31 15:02:50|86364.5|86314.5|86354.3|86304.3|86365.5|86315.5|86354.3|86304.3|67
1630422180000|2021-08-31 15:03:00|86354.6|86304.6|86346.9|86296.9|86354.6|86304.6|86345.1|86295.1|68
1630422190000|2021-08-31 15:03:10|86347|86297|86352.5|86302.5|86352.7|86302.7|86344.6|86294.6|63
1630422200000|2021-08-31 15:03:20|86352.7|86302.7|86357.8|86307.8|86357.8|86307.8|86352.7|86302.7|51
1630422210000|2021-08-31 15:03:30|86358.2|86308.2|86355.4|86305.4|86360.7|86310.7|86355.4|86305.4|49
1630422220000|2021-08-31 15:03:40|86355.6|86305.6|86351|86301|86355.6|86305.6|86348.2|86298.2|67
1630422230000|2021-08-31 15:03:50|86353.4|86303.4|86360.6|86310.6|86360.6|86310.6|86350.7|86300.7|64
1630422240000|2021-08-31 15:04:00|86360.4|86310.4|86395.3|86345.3|86396.4|86346.4|86359.8|86309.8|70
1630422250000|2021-08-31 15:04:10|86396.3|86346.3|86400.4|86350.4|86400.4|86350.4|86395.5|86345.5|60
1630422260000|2021-08-31 15:04:20|86400.3|86350.3|86415.5|86365.5|86417.2|86367.2|86399.5|86349.5|56
1630422270000|2021-08-31 15:04:30|86416.2|86366.2|86442.6|86392.6|86442.6|86392.6|86415.4|86365.4|67
1630422280000|2021-08-31 15:04:40|86443.3|86393.3|86444.1|86394.1|86447.6|86397.6|86435.6|86385.6|70
1630422290000|2021-08-31 15:04:50|86444.6|86394.6|86441.1|86391.1|86447.1|86397.1|86436.4|86386.4|71
1630422300000|2021-08-31 15:05:00|86443|86393|86448.8|86398.8|86451.5|86401.5|86441.2|86391.2|70
1630422310000|2021-08-31 15:05:10|86447.9|86397.9|86436|86386|86453.3|86403.3|86435|86385|70
1630422320000|2021-08-31 15:05:20|86435.6|86385.6|86435.8|86385.8|86439.6|86389.6|86429|86379|66
1630422330000|2021-08-31 15:05:30|86437.5|86387.5|86443.6|86393.6|86443.6|86393.6|86435.5|86385.5|64
1630422340000|2021-08-31 15:05:40|86442.4|86392.4|86435.3|86385.3|86442.4|86392.4|86434|86384|55
1630422350000|2021-08-31 15:05:50|86435.2|86385.2|86436.5|86386.5|86438.6|86388.6|86432.3|86382.3|62
1630422360000|2021-08-31 15:06:00|86435.8|86385.8|86431.1|86381.1|86447.3|86397.3|86428.5|86378.5|71
1630422370000|2021-08-31 15:06:10|86431.4|86381.4|86429.2|86379.2|86432|86382|86425.3|86375.3|52
1630422380000|2021-08-31 15:06:20|86429.5|86379.5|86430.1|86380.1|86438.1|86388.1|86429.1|86379.1|65
1630422390000|2021-08-31 15:06:30|86430.3|86380.3|86438|86388|86446|86396|86430.2|86380.2|63
1630422400000|2021-08-31 15:06:40|86439|86389|86440.9|86390.9|86449.8|86399.8|86438.7|86388.7|65
1630422410000|2021-08-31 15:06:50|86439.6|86389.6|86440.8|86390.8|86444.4|86394.4|86439.6|86389.6|57
1630422420000|2021-08-31 15:07:00|86440.5|86390.5|86437.9|86387.9|86443.5|86393.5|86437.6|86387.6|53
1630422430000|2021-08-31 15:07:10|86437.1|86387.1|86431.8|86381.8|86439.9|86389.9|86431.8|86381.8|54
1630422440000|2021-08-31 15:07:20|86432.1|86382.1|86419.2|86369.2|86433.6|86383.6|86419|86369|63
1630422450000|2021-08-31 15:07:30|86419.3|86369.3|86415.2|86365.2|86419.3|86369.3|86414.5|86364.5|52
1630422460000|2021-08-31 15:07:40|86415.3|86365.3|86409.3|86359.3|86415.3|86365.3|86403.2|86353.2|64
1630422470000|2021-08-31 15:07:50|86409.1|86359.1|86410.4|86360.4|86416.7|86366.7|86409.1|86359.1|55
1630422480000|2021-08-31 15:08:00|86409.9|86359.9|86410.2|86360.2|86410.7|86360.7|86406.8|86356.8|53
1630422490000|2021-08-31 15:08:10|86410.3|86360.3|86407.4|86357.4|86413|86363|86406.4|86356.4|54
1630422500000|2021-08-31 15:08:20|86407.2|86357.2|86412.6|86362.6|86415|86365|86405|86355|64
1630422510000|2021-08-31 15:08:30|86411.5|86361.5|86403.9|86378.9|86417.1|86379.3|86403.4|86361.5|59
1630422520000|2021-08-31 15:08:40|86404.8|86379.8|86415.6|86365.6|86417.2|86381.5|86403.7|86365.2|51
1630422530000|2021-08-31 15:08:50|86415.9|86365.9|86406|86381|86423|86386.1|86405.7|86365.9|55
1630422540000|2021-08-31 15:09:00|86406.1|86381.1|86403.4|86378.4|86409.5|86384.5|86402.1|86377.1|54
1630422550000|2021-08-31 15:09:10|86403.2|86378.2|86407.2|86382.2|86420.5|86382.9|86403.2|86367.8|44
1630422560000|2021-08-31 15:09:20|86407|86382|86412|86362|86416|86382.2|86400.4|86361.9|52
1630422570000|2021-08-31 15:09:30|86412.2|86362.2|86409.4|86359.4|86412.4|86362.4|86407.6|86357.6|54
1630422580000|2021-08-31 15:09:40|86409.9|86359.9|86416.2|86366.2|86416.3|86366.3|86407.2|86357.2|57
1630422590000|2021-08-31 15:09:50|86416|86366|86408.1|86358.1|86416.8|86366.8|86408.1|86358.1|57
1630422600000|2021-08-31 15:10:00|86408.5|86358.5|86413.6|86363.6|86414.5|86364.5|86408.3|86358.3|51
1630422610000|2021-08-31 15:10:10|86414.1|86364.1|86398.7|86348.7|86414.1|86364.1|86395.7|86345.7|60
1630422620000|2021-08-31 15:10:20|86398.3|86348.3|86397|86347|86400.2|86350.2|86393.1|86343.1|53
1630422630000|2021-08-31 15:10:30|86397.2|86347.2|86405.3|86355.3|86411|86361|86395.8|86345.8|65
1630422640000|2021-08-31 15:10:40|86403.9|86353.9|86389.3|86339.3|86403.9|86358.9|86376|86337.5|60
1630422650000|2021-08-31 15:10:50|86388.3|86338.3|86397|86347|86399.8|86349.8|86388.3|86338.3|57
1630422660000|2021-08-31 15:11:00|86396.5|86346.5|86400.4|86350.4|86400.4|86350.4|86395.6|86345.6|48
1630422670000|2021-08-31 15:11:10|86398.9|86348.9|86394.9|86344.9|86398.9|86348.9|86392.8|86342.8|45
1630422680000|2021-08-31 15:11:20|86395.3|86345.3|86398.8|86348.8|86401.4|86351.4|86395|86345|46
1630422690000|2021-08-31 15:11:30|86398.3|86348.3|86403.7|86353.7|86406.7|86356.7|86398.3|86348.3|66
1630422700000|2021-08-31 15:11:40|86403.3|86353.3|86408.9|86358.9|86410.2|86360.2|86401|86351|57
1630422710000|2021-08-31 15:11:50|86409.2|86359.2|86412.5|86362.5|86415.7|86365.7|86408.9|86358.9|56
1630422720000|2021-08-31 15:12:00|86410.7|86360.7|86415.3|86365.3|86416.6|86366.6|86410.7|86360.7|57
1630422730000|2021-08-31 15:12:10|86415|86365|86401.8|86351.8|86416.2|86366.2|86400.7|86350.7|56
1630422740000|2021-08-31 15:12:20|86400.9|86350.9|86385.7|86335.7|86404.5|86354.5|86385.6|86335.6|55
1630422750000|2021-08-31 15:12:30|86385.2|86335.2|86385.6|86335.6|86386.2|86336.2|86380.7|86330.7|64
1630422760000|2021-08-31 15:12:40|86385.8|86335.8|86392.5|86342.5|86392.5|86342.5|86385.8|86335.8|48
1630422770000|2021-08-31 15:12:50|86392.3|86342.3|86393|86343|86397.4|86347.4|86392.1|86342.1|49
1630422780000|2021-08-31 15:13:00|86393.8|86343.8|86378.1|86353.1|86394.6|86353.1|86376.8|86337.8|47
1630422790000|2021-08-31 15:13:10|86377.5|86352.5|86403.8|86353.8|86404.4|86361.2|86377.5|86349.4|58
1630422800000|2021-08-31 15:13:20|86403.7|86353.7|86418.5|86368.5|86420.9|86370.9|86403.7|86353.7|52
1630422810000|2021-08-31 15:13:30|86418.6|86368.6|86428.4|86378.4|86432.7|86390.7|86414.8|86367.7|60
1630422820000|2021-08-31 15:13:40|86427.4|86377.4|86441.5|86391.5|86443.6|86393.6|86425.1|86375.1|55
1630422830000|2021-08-31 15:13:50|86440.3|86390.3|86439.2|86389.2|86443.9|86393.9|86438.9|86388.9|45
1630422840000|2021-08-31 15:14:00|86439.5|86389.5|86437.9|86387.9|86441.9|86391.9|86436.7|86386.7|52
1630422850000|2021-08-31 15:14:10|86438|86388|86434.4|86384.4|86438.6|86388.6|86434.2|86384.2|44
1630422860000|2021-08-31 15:14:20|86434.6|86384.6|86438.5|86388.5|86440|86390|86434.1|86384.1|41
1630422870000|2021-08-31 15:14:30|86438.8|86388.8|86433.7|86408.7|86446.8|86408.8|86433.6|86387.3|47
1630422880000|2021-08-31 15:14:40|86433.4|86408.4|86423.9|86398.9|86439.3|86408.4|86422.9|86386.8|52
1630422890000|2021-08-31 15:14:50|86424.8|86399.8|86433.3|86383.3|86438.7|86401.3|86424.6|86382.6|63
1630422900000|2021-08-31 15:15:00|86431.7|86381.7|86421.3|86396.3|86436.1|86397.9|86419|86378.4|64
1630422910000|2021-08-31 15:15:10|86421.1|86396.1|86425.2|86400.2|86437.1|86401.1|86415.9|86386.6|60
1630422920000|2021-08-31 15:15:20|86424.8|86399.8|86428.1|86378.1|86433.3|86400.2|86416.2|86377.2|62
1630422930000|2021-08-31 15:15:30|86427.7|86377.7|86431.8|86381.8|86435.9|86385.9|86427.3|86377.3|48
1630422940000|2021-08-31 15:15:40|86431.9|86381.9|86429.5|86379.5|86438.3|86388.3|86428.9|86378.9|58
1630422950000|2021-08-31 15:15:50|86429.4|86379.4|86415.7|86390.7|86431|86392.3|86415.7|86373.3|55
1630422960000|2021-08-31 15:16:00|86416.3|86391.3|86418.1|86393.1|86437.2|86393.1|86416|86379.7|65
1630422970000|2021-08-31 15:16:10|86418|86393|86427.1|86377.1|86429.9|86393|86417.2|86373|48
1630422980000|2021-08-31 15:16:20|86427|86377|86409.6|86384.6|86427.5|86385.4|86407.8|86370.8|54
1630422990000|2021-08-31 15:16:30|86412|86387|86425|86375|86429.5|86389.9|86408.9|86374.6|58
1630423000000|2021-08-31 15:16:40|86426.3|86376.3|86409.4|86384.4|86427.1|86389|86409.2|86372.2|46
1630423010000|2021-08-31 15:16:50|86410.6|86385.6|86412.8|86387.8|86425|86387.8|86408.9|86373.5|49
1630423020000|2021-08-31 15:17:00|86412.7|86387.7|86420.8|86395.8|86433|86396.4|86412.3|86376.9|52
1630423030000|2021-08-31 15:17:10|86420.5|86395.5|86416.1|86391.1|86433|86398.1|86412.9|86375|48
1630423040000|2021-08-31 15:17:20|86416.2|86391.2|86412.1|86387.1|86434.7|86396.1|86411.1|86374.2|58
1630423050000|2021-08-31 15:17:30|86413.1|86388.1|86411.4|86386.4|86422.7|86388.3|86407.5|86372|51
1630423060000|2021-08-31 15:17:40|86411.5|86386.5|86415.2|86365.2|86420.6|86386.7|86402.5|86362.7|59
1630423070000|2021-08-31 15:17:50|86415.1|86365.1|86403.4|86378.4|86416.5|86381.7|86402.5|86363.9|47
1630423080000|2021-08-31 15:18:00|86403.2|86378.2|86396.1|86371.1|86415.5|86378.5|86395.6|86359.8|53
1630423090000|2021-08-31 15:18:10|86396|86371|86394.6|86369.6|86396.5|86371.5|86394.1|86369.1|51
1630423100000|2021-08-31 15:18:20|86394.4|86369.4|86398.1|86373.1|86414|86376.4|86393.5|86361.5|52
1630423110000|2021-08-31 15:18:30|86398.3|86373.3|86402.4|86377.4|86405.2|86380.2|86397.9|86372.9|47
1630423120000|2021-08-31 15:18:40|86402.3|86377.3|86402.9|86377.9|86405.1|86380.1|86400.7|86375.7|45
1630423130000|2021-08-31 15:18:50|86401.5|86376.5|86420.4|86370.4|86423.3|86386.8|86401.3|86367|53
1630423140000|2021-08-31 15:19:00|86420.8|86370.8|86414.9|86389.9|86421.2|86391.5|86408.3|86370.3|53
1630423150000|2021-08-31 15:19:10|86415.2|86390.2|86414.7|86389.7|86417.8|86392.8|86414.5|86389.5|44
1630423160000|2021-08-31 15:19:20|86415.3|86390.3|86425.3|86375.3|86429.4|86392|86414.8|86375.3|44
1630423170000|2021-08-31 15:19:30|86425.5|86375.5|86423.1|86398.1|86429.6|86398.2|86411.9|86375.4|49
1630423180000|2021-08-31 15:19:40|86423.7|86398.7|86430.6|86405.6|86445.6|86408.5|86423.7|86386|69
1630423190000|2021-08-31 15:19:50|86430.7|86405.7|86438.6|86388.6|86439.5|86405.7|86425.1|86387.9|54
1630423200000|2021-08-31 15:20:00|86438.4|86388.4|86426.5|86401.5|86439.4|86403.5|86420.8|86383.6|57
1630423210000|2021-08-31 15:20:10|86426.8|86401.8|86426.4|86401.4|86427.6|86402.6|86426|86401|44
1630423220000|2021-08-31 15:20:20|86426.1|86401.1|86425.5|86400.5|86427.2|86402.2|86421.1|86396.1|43
1630423230000|2021-08-31 15:20:30|86425.2|86400.2|86429.3|86404.3|86429.3|86404.3|86424.5|86399.5|52
1630423240000|2021-08-31 15:20:40|86429.2|86404.2|86424.6|86399.6|86431.3|86406.3|86424.3|86399.3|58
1630423250000|2021-08-31 15:20:50|86424.9|86399.9|86422.2|86397.2|86426.9|86401.9|86420.9|86395.9|51
1630423260000|2021-08-31 15:21:00|86422.5|86397.5|86429.3|86404.3|86436.7|86404.3|86418.5|86385.5|56
1630423270000|2021-08-31 15:21:10|86428.9|86403.9|86425.4|86400.4|86429.5|86404.5|86423.8|86398.8|58
1630423280000|2021-08-31 15:21:20|86426.4|86401.4|86436.7|86411.7|86438.6|86413.6|86426.3|86401.3|59
1630423290000|2021-08-31 15:21:30|86437.2|86412.2|86442.1|86417.1|86447.7|86422.7|86437.2|86412.2|60
1630423300000|2021-08-31 15:21:40|86443.9|86418.9|86440.4|86415.4|86444.2|86419.2|86440.4|86415.4|54
1630423310000|2021-08-31 15:21:50|86440.2|86415.2|86441.4|86416.4|86458.4|86420|86438.2|86399.2|53
1630423320000|2021-08-31 15:22:00|86440.8|86415.8|86436.7|86411.7|86451.2|86416.5|86436|86399.1|54
1630423330000|2021-08-31 15:22:10|86436.3|86411.3|86444.4|86394.4|86445.8|86413.5|86431.4|86393.9|53
1630423340000|2021-08-31 15:22:20|86444.3|86394.3|86428.7|86403.7|86447.6|86406.1|86428.4|86392.6|46
1630423350000|2021-08-31 15:22:30|86428.5|86403.5|86430.7|86405.7|86431.1|86406.1|86428.5|86403.5|49
1630423360000|2021-08-31 15:22:40|86430.6|86405.6|86427.6|86402.6|86430.7|86405.7|86427.5|86402.5|37
1630423370000|2021-08-31 15:22:50|86427.5|86402.5|86428.8|86403.8|86429|86404|86426.7|86401.7|46
1630423380000|2021-08-31 15:23:00|86428.5|86403.5|86427.2|86402.2|86440|86404|86426.1|86389.5|47
1630423390000|2021-08-31 15:23:10|86427.1|86402.1|86427|86402|86428.2|86403.2|86426.6|86401.6|39
1630423400000|2021-08-31 15:23:20|86426.9|86401.9|86427.4|86402.4|86428.1|86403.1|86426.6|86401.6|32
1630423410000|2021-08-31 15:23:30|86427.3|86402.3|86426.9|86401.9|86428.7|86403.7|86426.9|86401.9|20
1630423420000|2021-08-31 15:23:40|86427.1|86402.1|86417.5|86392.5|86436.3|86402.7|86415.9|86379.4|60
1630423430000|2021-08-31 15:23:50|86417.2|86392.2|86426.8|86376.8|86431.2|86394.1|86416.6|86375.9|50
1630423440000|2021-08-31 15:24:00|86426.9|86376.9|86427.8|86377.8|86429.4|86391|86415.6|86375.1|40
1630423450000|2021-08-31 15:24:10|86427.7|86377.7|86426.6|86376.6|86427.7|86377.7|86424.7|86374.7|51
1630423460000|2021-08-31 15:24:20|86426.1|86376.1|86415.8|86390.8|86429.3|86391.1|86415.5|86375.3|42
1630423470000|2021-08-31 15:24:30|86415.6|86390.6|86416.1|86391.1|86416.6|86391.6|86415.6|86390.6|13
1630423480000|2021-08-31 15:24:40|86416.3|86391.3|86423.8|86373.8|86427.5|86391.3|86411.9|86373.8|33
1630423490000|2021-08-31 15:24:50|86423.9|86373.9|86413.8|86388.8|86428.5|86390.4|86410.3|86373.5|40
1630423500000|2021-08-31 15:25:00|86414.6|86389.6|86427.9|86377.9|86429.7|86391.3|86413.7|86377.4|34
1630423510000|2021-08-31 15:25:10|86428|86378|86404.7|86354.7|86428|86389.5|86394.6|86354.7|62
1630423520000|2021-08-31 15:25:20|86404.2|86354.2|86393.9|86368.9|86407.9|86368.9|86389.9|86354.2|55
1630423530000|2021-08-31 15:25:30|86393.8|86368.8|86399|86349|86403.7|86368.8|86391.8|86348.8|60
1630423540000|2021-08-31 15:25:40|86398.8|86348.8|86390.9|86340.9|86399.7|86349.7|86390.9|86340.9|52
1630423550000|2021-08-31 15:25:50|86388.7|86338.7|86388.1|86338.1|86389.2|86352.3|86375.8|86332.1|68
1630423560000|2021-08-31 15:26:00|86388.3|86338.3|86387.5|86337.5|86388.6|86338.6|86380.6|86330.6|64
1630423570000|2021-08-31 15:26:10|86387.3|86337.3|86383.8|86333.8|86387.3|86351.1|86374.8|86332.9|40
1630423580000|2021-08-31 15:26:20|86383.3|86333.3|86386.3|86336.3|86386.3|86336.3|86382.2|86332.2|51
1630423590000|2021-08-31 15:26:30|86387.6|86337.6|86364.3|86339.3|86388.2|86343.6|86358.5|86333.5|60
1630423600000|2021-08-31 15:26:40|86363.8|86338.8|86369.7|86344.7|86383.2|86345.9|86361.4|86328.2|55
1630423610000|2021-08-31 15:26:50|86370.1|86345.1|86366.1|86341.1|86370.3|86345.3|86360.8|86335.8|40
1630423620000|2021-08-31 15:27:00|86368.7|86343.7|86368.6|86343.6|86374.5|86349.5|86366.6|86341.6|57
1630423630000|2021-08-31 15:27:10|86368.8|86343.8|86367.4|86342.4|86369.3|86344.3|86363|86338|61
1630423640000|2021-08-31 15:27:20|86370.3|86345.3|86363|86338|86373.3|86348.3|86363|86338|53
1630423650000|2021-08-31 15:27:30|86363.5|86338.5|86370|86345|86383.5|86345.5|86360.4|86332.4|63
1630423660000|2021-08-31 15:27:40|86370.1|86345.1|86367.8|86342.8|86382.7|86345.3|86365.8|86326.6|55
1630423670000|2021-08-31 15:27:50|86367.7|86342.7|86389|86339|86391.3|86351.4|86367.7|86331.7|55
1630423680000|2021-08-31 15:28:00|86388.7|86338.7|86384.4|86334.4|86391.8|86350.5|86373.4|86333.9|60
1630423690000|2021-08-31 15:28:10|86384.6|86334.6|86388.8|86338.8|86390.9|86354.3|86376.4|86334.6|52
1630423700000|2021-08-31 15:28:20|86389.6|86339.6|86389.5|86339.5|86391.6|86341.6|86389.4|86339.4|35
1630423710000|2021-08-31 15:28:30|86376.4|86351.4|86388|86338|86388.6|86351.4|86374.3|86336.1|48
1630423720000|2021-08-31 15:28:40|86387.9|86337.9|86387.7|86337.7|86388.7|86338.7|86386.6|86336.6|28
1630423730000|2021-08-31 15:28:50|86375.2|86350.2|86382.6|86357.6|86395.2|86358.2|86375|86341.9|51
1630423740000|2021-08-31 15:29:00|86382.7|86357.7|86384.3|86359.3|86385.3|86360.3|86381.4|86356.4|55
1630423750000|2021-08-31 15:29:10|86384|86359|86383.8|86358.8|86384|86359|86381.4|86356.4|48
1630423760000|2021-08-31 15:29:20|86383.7|86358.7|86395.4|86370.4|86411.1|86372.6|86381.9|86350.1|61
1630423770000|2021-08-31 15:29:30|86395.1|86370.1|86394.9|86369.9|86410.8|86371.3|86394.8|86358|49
1630423780000|2021-08-31 15:29:40|86395.2|86370.2|86405.4|86355.4|86407.2|86370.6|86394.7|86355|50
1630423790000|2021-08-31 15:29:50|86405.5|86355.5|86406.3|86356.3|86407.4|86357.4|86405.2|86355.2|41
1630423800000|2021-08-31 15:30:00|86406.5|86356.5|86401|86351|86410.7|86368.8|86387.3|86350.7|70
1630423810000|2021-08-31 15:30:10|86401.8|86351.8|86392.8|86367.8|86402.2|86368.9|86386.5|86350.5|53
1630423820000|2021-08-31 15:30:20|86395.5|86370.5|86404.5|86354.5|86409|86372.5|86394|86354|50
1630423830000|2021-08-31 15:30:30|86404.2|86354.2|86395.5|86370.5|86409.6|86372|86395.3|86354.2|43
1630423840000|2021-08-31 15:30:40|86395.7|86370.7|86394.5|86369.5|86407.4|86370.9|86391.9|86354.7|47
1630423850000|2021-08-31 15:30:50|86394.4|86369.4|86398.4|86373.4|86412.1|86374.1|86394.3|86358.9|48
1630423860000|2021-08-31 15:31:00|86398.6|86373.6|86405.2|86380.2|86413.8|86380.2|86397|86363.8|55
1630423870000|2021-08-31 15:31:10|86405.4|86380.4|86399.7|86374.7|86407.2|86382.2|86398.8|86373.8|61
1630423880000|2021-08-31 15:31:20|86399.4|86374.4|86401.6|86376.6|86403.4|86378.4|86397.7|86372.7|49
1630423890000|2021-08-31 15:31:30|86401.8|86376.8|86397.1|86372.1|86403.5|86378.5|86396.9|86371.9|43
1630423900000|2021-08-31 15:31:40|86397.6|86372.6|86401.5|86376.5|86402.6|86377.6|86397.1|86372.1|43
1630423910000|2021-08-31 15:31:50|86401.4|86376.4|86397.1|86372.1|86404.7|86379.7|86396.7|86371.7|43
1630423920000|2021-08-31 15:32:00|86397.8|86372.8|86399.5|86374.5|86403.3|86378.3|86397.8|86372.8|46
1630423930000|2021-08-31 15:32:10|86399.1|86374.1|86394.6|86369.6|86399.1|86374.1|86393.6|86368.6|58
1630423940000|2021-08-31 15:32:20|86394.7|86369.7|86398|86373|86399.6|86374.6|86393.1|86368.1|53
1630423950000|2021-08-31 15:32:30|86398.2|86373.2|86406|86381|86407.1|86382.1|86397.5|86372.5|51
1630423960000|2021-08-31 15:32:40|86406.4|86381.4|86409.2|86384.2|86409.6|86384.6|86406|86381|51
1630423970000|2021-08-31 15:32:50|86408.7|86383.7|86406.7|86381.7|86419.5|86384.7|86405.2|86369.4|43
1630423980000|2021-08-31 15:33:00|86406.9|86381.9|86406.5|86381.5|86407|86382|86406.1|86381.1|25
1630423990000|2021-08-31 15:33:10|86408.2|86383.2|86408.1|86383.1|86411.4|86386.4|86407.8|86382.8|48
1630424000000|2021-08-31 15:33:20|86408|86383|86405.7|86380.7|86409.1|86384.1|86405.7|86380.7|40
1630424010000|2021-08-31 15:33:30|86405.3|86380.3|86416.7|86391.7|86418.7|86393.7|86400.2|86375.2|53
1630424020000|2021-08-31 15:33:40|86416.3|86391.3|86418|86393|86422.4|86397.4|86416.1|86391.1|54
1630424030000|2021-08-31 15:33:50|86415.6|86390.6|86420.5|86395.5|86426.2|86401.2|86412.1|86387.1|63
1630424040000|2021-08-31 15:34:00|86420.9|86395.9|86448.3|86398.3|86461.5|86416.1|86419.4|86394.4|65
1630424050000|2021-08-31 15:34:10|86447.4|86397.4|86443.6|86393.6|86447.4|86409.7|86433.4|86391.5|68
1630424060000|2021-08-31 15:34:20|86443.7|86393.7|86434.4|86384.4|86443.7|86399.7|86423.7|86384.2|48
1630424070000|2021-08-31 15:34:30|86434.3|86384.3|86431.2|86406.2|86444.5|86407|86429.9|86383.6|48
1630424080000|2021-08-31 15:34:40|86431.3|86406.3|86433.5|86408.5|86445.9|86408.8|86429.9|86393.4|52
1630424090000|2021-08-31 15:34:50|86434.1|86409.1|86428.7|86403.7|86447|86409.6|86428.7|86392.1|42
1630424100000|2021-08-31 15:35:00|86440.7|86390.7|86442.2|86392.2|86442.3|86405.9|86428|86390.7|54
1630424110000|2021-08-31 15:35:10|86441.9|86391.9|86439.3|86389.3|86442.4|86403.9|86425.6|86389.3|61
1630424120000|2021-08-31 15:35:20|86439.5|86389.5|86430|86405|86440.3|86406.1|86427.4|86388.8|49
1630424130000|2021-08-31 15:35:30|86429.8|86404.8|86421.7|86396.7|86429.8|86404.8|86421.7|86396.7|45
1630424140000|2021-08-31 15:35:40|86422|86397|86418.2|86393.2|86424|86399|86418.1|86393.1|52
1630424150000|2021-08-31 15:35:50|86418|86393|86420.4|86395.4|86435.2|86398.6|86417.8|86383.8|54
1630424160000|2021-08-31 15:36:00|86420.5|86395.5|86412.6|86387.6|86420.9|86395.9|86411.3|86386.3|57
1630424170000|2021-08-31 15:36:10|86412.3|86387.3|86434.3|86384.3|86434.3|86395.7|86410.1|86377.5|62
1630424180000|2021-08-31 15:36:20|86434.5|86384.5|86416.1|86391.1|86437.5|86399|86412.2|86376.2|64
1630424190000|2021-08-31 15:36:30|86416.5|86391.5|86416.9|86391.9|86418.8|86393.8|86415.9|86390.9|48
1630424200000|2021-08-31 15:36:40|86417.2|86392.2|86416.2|86391.2|86418.5|86393.5|86412.7|86387.7|57
1630424210000|2021-08-31 15:36:50|86416.9|86391.9|86423.5|86398.5|86434.7|86399.8|86416.2|86383.9|42
1630424220000|2021-08-31 15:37:00|86422.9|86397.9|86415.3|86390.3|86431.7|86398.7|86414.7|86381.7|56
1630424230000|2021-08-31 15:37:10|86415.7|86390.7|86418.6|86393.6|86432.6|86394.4|86413.4|86376|58
1630424240000|2021-08-31 15:37:20|86418.7|86393.7|86420.6|86395.6|86421.2|86396.2|86418.5|86393.5|52
1630424250000|2021-08-31 15:37:30|86432|86382|86419.5|86394.5|86434.2|86395.5|86418.1|86380.1|57
1630424260000|2021-08-31 15:37:40|86419.9|86394.9|86420.2|86395.2|86422.1|86397.1|86419.5|86394.5|39
1630424270000|2021-08-31 15:37:50|86420.3|86395.3|86434|86384|86436|86398.2|86420.1|86384|37
1630424280000|2021-08-31 15:38:00|86433.8|86383.8|86416.6|86391.6|86433.8|86396.1|86416.6|86381.2|52
1630424290000|2021-08-31 15:38:10|86428.9|86378.9|86428.4|86378.4|86428.9|86378.9|86426.1|86376.1|48
1630424300000|2021-08-31 15:38:20|86428.7|86378.7|86424.5|86399.5|86432.5|86401.3|86420.4|86377.3|61
1630424310000|2021-08-31 15:38:30|86424.7|86399.7|86427.9|86402.9|86429.2|86404.2|86424.7|86399.7|54
1630424320000|2021-08-31 15:38:40|86427.8|86402.8|86436.3|86411.3|86437.5|86412.5|86426.6|86401.6|55
1630424330000|2021-08-31 15:38:50|86435.7|86410.7|86437.7|86412.7|86440.2|86415.2|86432.6|86407.6|48
1630424340000|2021-08-31 15:39:00|86437.6|86412.6|86437.2|86412.2|86438.4|86413.4|86435.9|86410.9|51
1630424350000|2021-08-31 15:39:10|86436.4|86411.4|86431.7|86406.7|86445.4|86411.4|86430.5|86392.4|47
1630424360000|2021-08-31 15:39:20|86431.6|86406.6|86432.6|86407.6|86433.9|86408.9|86430.8|86405.8|48
1630424370000|2021-08-31 15:39:30|86433.9|86408.9|86434|86409|86436.1|86411.1|86431.7|86406.7|42
1630424380000|2021-08-31 15:39:40|86434.1|86409.1|86437|86412|86450.9|86415.1|86432.5|86398.6|52
1630424390000|2021-08-31 15:39:50|86437.3|86412.3|86440|86415|86451.1|86419.1|86434.9|86400.7|60
1630424400000|2021-08-31 15:40:00|86440.2|86415.2|86442.1|86417.1|86444.4|86419.4|86439.7|86414.7|50
1630424410000|2021-08-31 15:40:10|86442.2|86417.2|86436.7|86411.7|86443.5|86418.5|86434.9|86409.9|62
1630424420000|2021-08-31 15:40:20|86437|86412|86436.7|86411.7|86439.8|86414.8|86435.2|86410.2|57
1630424430000|2021-08-31 15:40:30|86437.1|86412.1|86444.3|86419.3|86445.7|86420.7|86434.6|86409.6|59
1630424440000|2021-08-31 15:40:40|86444.4|86419.4|86449.4|86424.4|86449.4|86424.4|86442.4|86417.4|47
1630424450000|2021-08-31 15:40:50|86448.3|86423.3|86447.7|86422.7|86449.2|86424.2|86447|86422|54
1630424460000|2021-08-31 15:41:00|86447.8|86422.8|86447.9|86422.9|86448.5|86423.5|86447.1|86422.1|35
1630424470000|2021-08-31 15:41:10|86448|86423|86436.6|86411.6|86450.1|86425.1|86435.9|86410.9|51
1630424480000|2021-08-31 15:41:20|86437.1|86412.1|86439.4|86414.4|86439.9|86414.9|86435.9|86410.9|43
1630424490000|2021-08-31 15:41:30|86439.7|86414.7|86424.2|86399.2|86441.8|86416.8|86424.2|86389.7|52
1630424500000|2021-08-31 15:41:40|86424.6|86399.6|86433.6|86408.6|86434.4|86409.4|86424|86399|59
1630424510000|2021-08-31 15:41:50|86433.4|86408.4|86433.9|86408.9|86434.3|86409.3|86432.3|86407.3|34
1630424520000|2021-08-31 15:42:00|86433.8|86408.8|86432.6|86407.6|86443.9|86408.8|86430.2|86392.9|50
1630424530000|2021-08-31 15:42:10|86432.7|86407.7|86435.5|86385.5|86441.4|86408.6|86423.7|86385.5|56
1630424540000|2021-08-31 15:42:20|86435.1|86385.1|86432.1|86407.1|86443.5|86408.3|86426.3|86385.1|57
1630424550000|2021-08-31 15:42:30|86432.6|86407.6|86433.9|86408.9|86435.1|86410.1|86431.5|86406.5|42
1630424560000|2021-08-31 15:42:40|86433.7|86408.7|86431.3|86406.3|86445.9|86410.1|86431.3|86394.8|50
1630424570000|2021-08-31 15:42:50|86431.9|86406.9|86430.9|86405.9|86444.4|86407.3|86430|86392.3|27
1630424580000|2021-08-31 15:43:00|86431.2|86406.2|86427.4|86402.4|86445.7|86406.3|86427.4|86388.7|48
1630424590000|2021-08-31 15:43:10|86427.7|86402.7|86423.6|86398.6|86439.3|86402.7|86422.7|86387.2|53
1630424600000|2021-08-31 15:43:20|86422.4|86397.4|86423.3|86398.3|86439.9|86401.7|86422.2|86388.6|61
1630424610000|2021-08-31 15:43:30|86422.7|86397.7|86422.3|86397.3|86423|86398|86420|86395|58
1630424620000|2021-08-31 15:43:40|86422.5|86397.5|86422.2|86397.2|86423.6|86398.6|86418.4|86393.4|44
1630424630000|2021-08-31 15:43:50|86422.9|86397.9|86435.5|86385.5|86435.6|86398.5|86419.6|86385.1|52
1630424640000|2021-08-31 15:44:00|86435.7|86385.7|86407.5|86357.5|86436.2|86398.6|86396.8|86357.5|68
1630424650000|2021-08-31 15:44:10|86408|86358|86401|86351|86408|86358|86400.6|86350.6|53
1630424660000|2021-08-31 15:44:20|86401.1|86351.1|86397.8|86347.8|86401.9|86351.9|86397|86347|44
1630424670000|2021-08-31 15:44:30|86397.4|86347.4|86402|86352|86403.9|86353.9|86396|86346|55
1630424680000|2021-08-31 15:44:40|86401.8|86351.8|86401.7|86351.7|86403.5|86353.5|86400.4|86350.4|51
1630424690000|2021-08-31 15:44:50|86402.1|86352.1|86384.7|86359.7|86402.1|86359.9|86381.8|86345.7|47
1630424700000|2021-08-31 15:45:00|86384.6|86359.6|86397.6|86347.6|86397.6|86360.4|86384.6|86344.9|39
1630424710000|2021-08-31 15:45:10|86397.9|86347.9|86380.2|86355.2|86398.6|86356.4|86379.3|86341.8|52
1630424720000|2021-08-31 15:45:20|86379.8|86354.8|86381.1|86356.1|86382.6|86357.6|86378.3|86353.3|53
1630424730000|2021-08-31 15:45:30|86381.2|86356.2|86394.9|86344.9|86401.7|86364.6|86381.2|86343.4|61
1630424740000|2021-08-31 15:45:40|86394.3|86344.3|86393.5|86343.5|86401.3|86354.6|86379.2|86342.8|65
1630424750000|2021-08-31 15:45:50|86393.8|86343.8|86377.2|86352.2|86393.8|86354.8|86373.9|86340.5|57
1630424760000|2021-08-31 15:46:00|86377|86352|86380.9|86355.9|86382|86357|86377|86352|43
1630424770000|2021-08-31 15:46:10|86380.7|86355.7|86375|86325|86388.9|86355.7|86367.4|86324.6|50
1630424780000|2021-08-31 15:46:20|86374.4|86324.4|86362.9|86312.9|86376.6|86326.6|86358.7|86308.7|60
1630424790000|2021-08-31 15:46:30|86362.5|86312.5|86364.6|86314.6|86364.6|86314.6|86361.9|86311.9|44
1630424800000|2021-08-31 15:46:40|86364.5|86314.5|86366.8|86316.8|86366.8|86327.5|86351|86313.8|56
1630424810000|2021-08-31 15:46:50|86366.3|86316.3|86362.9|86312.9|86366.5|86316.5|86362.4|86312.4|53
1630424820000|2021-08-31 15:47:00|86362.8|86312.8|86359.3|86309.3|86364.7|86323.5|86346.2|86308.7|49
1630424830000|2021-08-31 15:47:10|86359.7|86309.7|86341.9|86316.9|86359.9|86319.8|86334.3|86298|65
1630424840000|2021-08-31 15:47:20|86342.6|86317.6|86337.2|86312.2|86342.6|86317.6|86337.2|86312.2|55
1630424850000|2021-08-31 15:47:30|86337.1|86312.1|86352.8|86302.8|86354.1|86315.7|86337.1|86301.5|61
1630424860000|2021-08-31 15:47:40|86354.3|86304.3|86348.4|86298.4|86354.8|86312.5|86337.5|86298.4|52
1630424870000|2021-08-31 15:47:50|86349|86299|86347.6|86297.6|86350.5|86300.5|86347.6|86297.6|45
1630424880000|2021-08-31 15:48:00|86348.2|86298.2|86352.5|86302.5|86353|86303|86347.7|86297.7|57
1630424890000|2021-08-31 15:48:10|86352.7|86302.7|86350|86300|86352.7|86302.7|86348.9|86298.9|48
1630424900000|2021-08-31 15:48:20|86349.9|86299.9|86345.3|86295.3|86351.4|86301.4|86344.5|86294.5|58
1630424910000|2021-08-31 15:48:30|86345.6|86295.6|86348.4|86298.4|86348.6|86310.9|86331.4|86294.5|54
1630424920000|2021-08-31 15:48:40|86348.3|86298.3|86343.8|86293.8|86348.3|86308.9|86330.9|86293.5|42
1630424930000|2021-08-31 15:48:50|86343.9|86293.9|86344.3|86294.3|86345.2|86295.2|86342.9|86292.9|49
1630424940000|2021-08-31 15:49:00|86343.5|86293.5|86344.5|86294.5|86344.5|86294.5|86342.8|86292.8|44
1630424950000|2021-08-31 15:49:10|86346.2|86296.2|86345.7|86295.7|86347.7|86308.5|86333.5|86294|43
1630424960000|2021-08-31 15:49:20|86346|86296|86346.7|86296.7|86347.5|86297.5|86346|86296|38
1630424970000|2021-08-31 15:49:30|86347.9|86297.9|86347.1|86297.1|86349.3|86299.3|86345.9|86295.9|43
1630424980000|2021-08-31 15:49:40|86347.3|86297.3|86346.6|86296.6|86347.8|86297.8|86346.5|86296.5|29
1630424990000|2021-08-31 15:49:50|86346.3|86296.3|86339.8|86289.8|86347.2|86297.2|86339.6|86289.6|42
1630425000000|2021-08-31 15:50:00|86340|86290|86335.9|86310.9|86353.4|86313.2|86335.9|86289.6|55
1630425010000|2021-08-31 15:50:10|86334.5|86309.5|86343.5|86293.5|86346.8|86309.9|86332.1|86293.5|50
1630425020000|2021-08-31 15:50:20|86343.4|86293.4|86331.4|86306.4|86344.8|86306.4|86330.9|86292.4|39
1630425030000|2021-08-31 15:50:30|86330.9|86305.9|86340.9|86315.9|86352.8|86317.6|86330.9|86301.7|44
1630425040000|2021-08-31 15:50:40|86341.2|86316.2|86340.2|86315.2|86341.6|86316.6|86338.4|86313.4|44
1630425050000|2021-08-31 15:50:50|86341|86316|86340.7|86315.7|86343.7|86318.7|86340.7|86315.7|42
1630425060000|2021-08-31 15:51:00|86341|86316|86339.5|86314.5|86342.1|86317.1|86339.3|86314.3|38
1630425070000|2021-08-31 15:51:10|86339.3|86314.3|86340.9|86315.9|86341.2|86316.2|86338.5|86313.5|36
1630425080000|2021-08-31 15:51:20|86341|86316|86338.7|86313.7|86342|86317|86337.6|86312.6|47
1630425090000|2021-08-31 15:51:30|86338.9|86313.9|86338.8|86313.8|86352.4|86314.2|86338.8|86300.2|35
1630425100000|2021-08-31 15:51:40|86339|86314|86337.4|86312.4|86339.6|86314.6|86336|86311|46
1630425110000|2021-08-31 15:51:50|86336.9|86311.9|86336.8|86311.8|86338.1|86313.1|86335.6|86310.6|33
1630425120000|2021-08-31 15:52:00|86337.4|86312.4|86338.9|86313.9|86340.1|86315.1|86337.4|86312.4|41
1630425130000|2021-08-31 15:52:10|86338.7|86313.7|86339.3|86314.3|86340.7|86315.7|86338.3|86313.3|32
1630425140000|2021-08-31 15:52:20|86339.4|86314.4|86345.4|86320.4|86346.2|86321.2|86339.4|86314.4|45
1630425150000|2021-08-31 15:52:30|86345.8|86320.8|86349.5|86324.5|86363.1|86326.9|86339.9|86301.6|50
1630425160000|2021-08-31 15:52:40|86350.8|86325.8|86365.5|86315.5|86366.7|86327.2|86347.4|86310.6|50
1630425170000|2021-08-31 15:52:50|86366|86316|86365|86315|86366|86329.4|86352.5|86315|34
1630425180000|2021-08-31 15:53:00|86365.1|86315.1|86358.8|86308.8|86365.3|86324.9|86348.3|86308.4|51
1630425190000|2021-08-31 15:53:10|86345.4|86320.4|86361.1|86311.1|86361.8|86320.6|86344.4|86308|40
1630425200000|2021-08-31 15:53:20|86360.8|86310.8|86348.1|86323.1|86362|86323.2|86347.9|86309.7|39
1630425210000|2021-08-31 15:53:30|86347.7|86322.7|86347.5|86322.5|86365.3|86327.2|86347.5|86310.3|54
1630425220000|2021-08-31 15:53:40|86345.9|86320.9|86346.1|86321.1|86347.5|86322.5|86343.8|86318.8|45
1630425230000|2021-08-31 15:53:50|86345.7|86320.7|86348.4|86323.4|86357.5|86323.4|86343.1|86306.1|48
1630425240000|2021-08-31 15:54:00|86348.5|86323.5|86348.1|86323.1|86362.9|86323.8|86346.1|86308.8|46
1630425250000|2021-08-31 15:54:10|86348.2|86323.2|86361|86311|86365.1|86324.1|86346.3|86308.7|46
1630425260000|2021-08-31 15:54:20|86360.7|86310.7|86352.2|86302.2|86361.2|86318|86340.1|86301.8|41
1630425270000|2021-08-31 15:54:30|86352|86302|86339.8|86314.8|86352.4|86315.4|86338.6|86301.9|31
1630425280000|2021-08-31 15:54:40|86339.7|86314.7|86340.4|86315.4|86341.4|86316.4|86338.5|86313.5|40
1630425290000|2021-08-31 15:54:50|86340.3|86315.3|86342.4|86317.4|86342.9|86317.9|86339.8|86314.8|25
1630425300000|2021-08-31 15:55:00|86341.7|86316.7|86344|86319|86353.2|86320.9|86338.5|86303.2|59
1630425310000|2021-08-31 15:55:10|86346.1|86321.1|86345.5|86320.5|86359.9|86322.2|86343.8|86307.8|46
1630425320000|2021-08-31 15:55:20|86345.3|86320.3|86346.9|86321.9|86347.4|86322.4|86344.2|86319.2|45
1630425330000|2021-08-31 15:55:30|86347.3|86322.3|86361.4|86311.4|86366.4|86325.7|86346.9|86311.1|50
1630425340000|2021-08-31 15:55:40|86361.6|86311.6|86350.3|86325.3|86362.1|86325.9|86347.4|86311.2|48
1630425350000|2021-08-31 15:55:50|86350.4|86325.4|86349.7|86324.7|86350.8|86325.8|86348.8|86323.8|37
1630425360000|2021-08-31 15:56:00|86349.8|86324.8|86358.8|86308.8|86362.3|86325|86345.7|86308.4|46
1630425370000|2021-08-31 15:56:10|86358.6|86308.6|86351|86301|86359.4|86321.2|86344.3|86301|58
1630425380000|2021-08-31 15:56:20|86351.4|86301.4|86350.3|86300.3|86351.6|86314.6|86336.4|86298.7|49
1630425390000|2021-08-31 15:56:30|86350.6|86300.6|86334.7|86309.7|86350.6|86311.4|86333.8|86295.4|40
1630425400000|2021-08-31 15:56:40|86334.5|86309.5|86336.9|86311.9|86336.9|86311.9|86333.7|86308.7|44
1630425410000|2021-08-31 15:56:50|86336.6|86311.6|86331.5|86306.5|86345.3|86313.3|86331.1|86295.3|39
1630425420000|2021-08-31 15:57:00|86332.8|86307.8|86341.7|86316.7|86341.8|86316.8|86332.8|86307.8|45
1630425430000|2021-08-31 15:57:10|86341.6|86316.6|86345.4|86320.4|86346.9|86321.9|86341.6|86316.6|39
1630425440000|2021-08-31 15:57:20|86345.5|86320.5|86353.8|86303.8|86357.1|86321.3|86345.5|86301.5|44
1630425450000|2021-08-31 15:57:30|86353.7|86303.7|86356.8|86306.8|86357.3|86319.3|86341.7|86303.7|48
1630425460000|2021-08-31 15:57:40|86356.7|86306.7|86356.9|86306.9|86357.7|86307.7|86355.3|86305.3|33
1630425470000|2021-08-31 15:57:50|86357|86307|86361.7|86311.7|86361.7|86311.7|86357|86307|47
1630425480000|2021-08-31 15:58:00|86361.8|86311.8|86362.3|86312.3|86363.5|86313.5|86359.9|86309.9|38
1630425490000|2021-08-31 15:58:10|86362.8|86312.8|86361.3|86311.3|86364.2|86327|86347.5|86310.9|41
1630425500000|2021-08-31 15:58:20|86361.9|86311.9|86355.8|86330.8|86367.8|86331|86353.2|86310.3|43
1630425510000|2021-08-31 15:58:30|86355.6|86330.6|86355.4|86330.4|86356.7|86331.7|86355.2|86330.2|26
1630425520000|2021-08-31 15:58:40|86355.3|86330.3|86354.3|86329.3|86355.6|86330.6|86353.9|86328.9|22
1630425530000|2021-08-31 15:58:50|86354.5|86329.5|86354.8|86329.8|86355.7|86330.7|86354.3|86329.3|25
1630425540000|2021-08-31 15:59:00|86354.5|86329.5|86356|86331|86356|86331|86350.4|86325.4|39
1630425550000|2021-08-31 15:59:10|86355.5|86330.5|86366.7|86316.7|86367.3|86332.7|86354.4|86316.7|38
1630425560000|2021-08-31 15:59:20|86366.8|86316.8|86356.5|86306.5|86367.6|86320.9|86343.5|86306.3|48
1630425570000|2021-08-31 15:59:30|86356.4|86306.4|86354.3|86304.3|86356.6|86306.6|86353.2|86303.2|52
1630425580000|2021-08-31 15:59:40|86357.6|86307.6|86342.5|86317.5|86357.6|86321.2|86342.5|86306.7|46
1630425590000|2021-08-31 15:59:50|86343|86318|86359.5|86309.5|86364.3|86321.3|86343|86307.6|63
1630425600000|2021-08-31 16:00:00|86359.3|86309.3|86368.1|86318.1|86369.7|86319.7|86359.3|86309.3|60
1630425610000|2021-08-31 16:00:10|86367.8|86317.8|86370|86320|86370|86320|86363.9|86313.9|53
1630425620000|2021-08-31 16:00:20|86370.6|86320.6|86373.1|86323.1|86376.3|86326.3|86370.1|86320.1|50
1630425630000|2021-08-31 16:00:30|86373.2|86323.2|86369.9|86319.9|86376|86326|86369.9|86319.9|44
1630425640000|2021-08-31 16:00:40|86369.6|86319.6|86372.5|86322.5|86372.9|86322.9|86369.6|86319.6|36
1630425650000|2021-08-31 16:00:50|86373.2|86323.2|86371.8|86321.8|86373.2|86323.2|86369.3|86319.3|43
1630425660000|2021-08-31 16:01:00|86371.3|86321.3|86368.4|86318.4|86376.6|86326.6|86367.8|86317.8|49
1630425670000|2021-08-31 16:01:10|86369.1|86319.1|86366.6|86316.6|86370.4|86320.4|86365.8|86315.8|45
1630425680000|2021-08-31 16:01:20|86366.5|86316.5|86368.9|86318.9|86369.4|86319.4|86365.4|86315.4|45
1630425690000|2021-08-31 16:01:30|86371.9|86321.9|86363.6|86313.6|86372.8|86322.8|86363.3|86313.3|51
1630425700000|2021-08-31 16:01:40|86362.6|86312.6|86358.9|86308.9|86363.7|86313.7|86358|86308|44
1630425710000|2021-08-31 16:01:50|86359|86309|86358.7|86308.7|86362.2|86312.2|86358.7|86308.7|40
1630425720000|2021-08-31 16:02:00|86359.2|86309.2|86355.3|86305.3|86359.6|86309.6|86354.9|86304.9|44
1630425730000|2021-08-31 16:02:10|86354.7|86304.7|86351.9|86301.9|86355.2|86305.2|86351.8|86301.8|41
1630425740000|2021-08-31 16:02:20|86351.7|86301.7|86351.7|86301.7|86353.7|86303.7|86347.4|86297.4|46
1630425750000|2021-08-31 16:02:30|86351.8|86301.8|86350.9|86300.9|86352.8|86302.8|86350.8|86300.8|31
1630425760000|2021-08-31 16:02:40|86351.1|86301.1|86357.9|86307.9|86358.6|86308.6|86350.1|86300.1|42
1630425770000|2021-08-31 16:02:50|86357.2|86307.2|86359.2|86309.2|86361.5|86311.5|86356.1|86306.1|36
1630425780000|2021-08-31 16:03:00|86359.3|86309.3|86360.8|86310.8|86361.9|86311.9|86356.6|86306.6|38
1630425790000|2021-08-31 16:03:10|86361|86311|86361.3|86311.3|86367.1|86317.1|86360.8|86310.8|36
1630425800000|2021-08-31 16:03:20|86361.6|86311.6|86359.3|86309.3|86361.6|86311.6|86358.4|86308.4|23
1630425810000|2021-08-31 16:03:30|86361.3|86311.3|86363.8|86313.8|86364.9|86314.9|86361.3|86311.3|42
1630425820000|2021-08-31 16:03:40|86363.9|86313.9|86364.4|86314.4|86364.8|86314.8|86362.7|86312.7|49
1630425830000|2021-08-31 16:03:50|86364.5|86314.5|86357.8|86307.8|86365|86323.7|86345.8|86307.7|46
1630425840000|2021-08-31 16:04:00|86358.9|86308.9|86339.3|86314.3|86359.4|86314.3|86338.6|86300.2|50
1630425850000|2021-08-31 16:04:10|86338.9|86313.9|86347.3|86297.3|86348.9|86314.8|86335.3|86297|40
1630425860000|2021-08-31 16:04:20|86347.2|86297.2|86343.2|86293.2|86347.3|86297.3|86341.9|86291.9|43
1630425870000|2021-08-31 16:04:30|86343.4|86293.4|86339.7|86289.7|86345.2|86295.2|86339|86289|45
1630425880000|2021-08-31 16:04:40|86339.8|86289.8|86339.1|86289.1|86344.7|86294.7|86338.5|86288.5|39
1630425890000|2021-08-31 16:04:50|86340.2|86290.2|86339.7|86289.7|86340.2|86290.2|86336.7|86286.7|23
1630425900000|2021-08-31 16:05:00|86339.3|86289.3|86341.1|86291.1|86342.7|86292.7|86339.3|86289.3|47
1630425910000|2021-08-31 16:05:10|86341.2|86291.2|86338.8|86288.8|86341.5|86291.5|86338.8|86288.8|28
1630425920000|2021-08-31 16:05:20|86339|86289|86339.7|86289.7|86340|86290|86338.3|86288.3|31
1630425930000|2021-08-31 16:05:30|86339.6|86289.6|86321.6|86296.6|86339.8|86296.6|86320|86283.6|38
1630425940000|2021-08-31 16:05:40|86321.4|86296.4|86316.6|86291.6|86332|86297|86315.4|86279.6|39
1630425950000|2021-08-31 16:05:50|86316.3|86291.3|86336.4|86286.4|86338.1|86296.2|86313.6|86284.1|63
1630425960000|2021-08-31 16:06:00|86336.5|86286.5|86335|86285|86336.5|86286.5|86335|86285|32
1630425970000|2021-08-31 16:06:10|86334.8|86284.8|86321|86296|86335.6|86296.9|86321|86280.4|42
1630425980000|2021-08-31 16:06:20|86322.2|86297.2|86320.3|86295.3|86322.2|86297.2|86320.3|86295.3|38
1630425990000|2021-08-31 16:06:30|86319.9|86294.9|86322.5|86297.5|86323.4|86298.4|86319.9|86294.9|41
1630426000000|2021-08-31 16:06:40|86322|86297|86336.9|86286.9|86340.9|86302.6|86322|86286.2|42
1630426010000|2021-08-31 16:06:50|86336.7|86286.7|86339.2|86289.2|86341.3|86291.3|86336.2|86286.2|51
1630426020000|2021-08-31 16:07:00|86339.4|86289.4|86340.4|86290.4|86340.9|86290.9|86338.1|86288.1|43
1630426030000|2021-08-31 16:07:10|86340.2|86290.2|86336.1|86286.1|86342.3|86292.3|86336.1|86286.1|48
1630426040000|2021-08-31 16:07:20|86336.5|86286.5|86334.7|86284.7|86337.1|86287.1|86334.1|86284.1|30
1630426050000|2021-08-31 16:07:30|86333.4|86283.4|86332.8|86282.8|86334.2|86284.2|86331|86281|44
1630426060000|2021-08-31 16:07:40|86333.2|86283.2|86333|86283|86334.2|86284.2|86331.7|86281.7|35
1630426070000|2021-08-31 16:07:50|86332.8|86282.8|86332.3|86282.3|86333.4|86283.4|86331.2|86281.2|32
1630426080000|2021-08-31 16:08:00|86331.7|86281.7|86329.9|86279.9|86331.7|86281.7|86322.3|86272.3|55
1630426090000|2021-08-31 16:08:10|86329.3|86279.3|86330|86280|86330.8|86280.8|86329.3|86279.3|28
1630426100000|2021-08-31 16:08:20|86329.7|86279.7|86333.7|86283.7|86334.7|86284.7|86329.5|86279.5|43
1630426110000|2021-08-31 16:08:30|86333.8|86283.8|86333.2|86283.2|86335|86285|86331.6|86281.6|37
1630426120000|2021-08-31 16:08:40|86331.8|86281.8|86330.8|86280.8|86331.9|86281.9|86330.1|86280.1|33
1630426130000|2021-08-31 16:08:50|86332.1|86282.1|86333.7|86283.7|86334|86284|86332.1|86282.1|34
1630426140000|2021-08-31 16:09:00|86333.9|86283.9|86335.6|86285.6|86337.7|86287.7|86333.9|86283.9|52
1630426150000|2021-08-31 16:09:10|86334.8|86284.8|86333.3|86283.3|86335.9|86285.9|86331.9|86281.9|48
1630426160000|2021-08-31 16:09:20|86333.5|86283.5|86330.9|86280.9|86333.7|86283.7|86330.2|86280.2|35
1630426170000|2021-08-31 16:09:30|86330.3|86280.3|86331|86281|86332|86282|86329.6|86279.6|35
1630426180000|2021-08-31 16:09:40|86330.6|86280.6|86329.8|86279.8|86331|86281|86329.1|86279.1|38
1630426190000|2021-08-31 16:09:50|86330|86280|86330.2|86280.2|86330.6|86280.6|86328.4|86278.4|44
1630426200000|2021-08-31 16:10:00|86330.1|86280.1|86328.9|86278.9|86331.3|86281.3|86328.9|86278.9|28
1630426210000|2021-08-31 16:10:10|86329.4|86279.4|86333.8|86283.8|86335|86285|86329.4|86279.4|52
1630426220000|2021-08-31 16:10:20|86332.5|86282.5|86333.1|86283.1|86335.4|86285.4|86331.7|86281.7|25
1630426230000|2021-08-31 16:10:30|86333.5|86283.5|86334|86284|86335.5|86285.5|86333.2|86283.2|36
1630426240000|2021-08-31 16:10:40|86334.4|86284.4|86337.4|86287.4|86337.4|86287.4|86332.8|86282.8|31
1630426250000|2021-08-31 16:10:50|86338.7|86288.7|86334.3|86284.3|86338.9|86288.9|86330.6|86280.6|48
1630426260000|2021-08-31 16:11:00|86334.2|86284.2|86333|86283|86334.8|86284.8|86332.1|86282.1|49
1630426270000|2021-08-31 16:11:10|86332.3|86282.3|86334.4|86284.4|86334.4|86284.4|86331.3|86281.3|26
1630426280000|2021-08-31 16:11:20|86333.6|86283.6|86332.9|86282.9|86335.3|86285.3|86332|86282|41
1630426290000|2021-08-31 16:11:30|86333|86283|86329.7|86279.7|86334.2|86284.2|86329.3|86279.3|31
1630426300000|2021-08-31 16:11:40|86329.6|86279.6|86328.8|86278.8|86330.4|86280.4|86325.1|86275.1|32
1630426310000|2021-08-31 16:11:50|86328.2|86278.2|86326.6|86276.6|86328.8|86278.8|86326.5|86276.5|26
1630426320000|2021-08-31 16:12:00|86326.5|86276.5|86325.8|86275.8|86328.2|86278.2|86324.6|86274.6|41
1630426330000|2021-08-31 16:12:10|86326.2|86276.2|86326|86276|86326.4|86276.4|86325.1|86275.1|28
1630426340000|2021-08-31 16:12:20|86326.4|86276.4|86327.7|86277.7|86327.7|86277.7|86326.3|86276.3|33
1630426350000|2021-08-31 16:12:30|86328.1|86278.1|86325.6|86275.6|86329|86279|86325.4|86275.4|37
1630426360000|2021-08-31 16:12:40|86325.7|86275.7|86323.5|86273.5|86325.7|86275.7|86321.6|86271.6|42
1630426370000|2021-08-31 16:12:50|86323.9|86273.9|86326.1|86276.1|86327.9|86277.9|86323.2|86273.2|34
1630426380000|2021-08-31 16:13:00|86326.4|86276.4|86329.3|86279.3|86330.1|86280.1|86325.9|86275.9|37
1630426390000|2021-08-31 16:13:10|86329.8|86279.8|86327.5|86277.5|86330.4|86280.4|86326.3|86276.3|44
1630426400000|2021-08-31 16:13:20|86327.3|86277.3|86327.6|86277.6|86328.2|86278.2|86327|86277|30
1630426410000|2021-08-31 16:13:30|86328.1|86278.1|86328|86278|86328.3|86278.3|86327.6|86277.6|21
1630426420000|2021-08-31 16:13:40|86328.2|86278.2|86327.4|86277.4|86328.2|86278.2|86325.6|86275.6|39
1630426430000|2021-08-31 16:13:50|86327.5|86277.5|86324.7|86274.7|86327.7|86277.7|86322.5|86272.5|45
1630426440000|2021-08-31 16:14:00|86324.8|86274.8|86324.1|86274.1|86325.4|86275.4|86321.1|86271.1|36
1630426450000|2021-08-31 16:14:10|86323.9|86273.9|86323.2|86273.2|86324.1|86274.1|86322.2|86272.2|20
1630426460000|2021-08-31 16:14:20|86323.3|86273.3|86323.5|86273.5|86323.6|86273.6|86322.6|86272.6|25
1630426470000|2021-08-31 16:14:30|86323.6|86273.6|86323.6|86273.6|86323.6|86273.6|86320.1|86270.1|35
1630426480000|2021-08-31 16:14:40|86323.7|86273.7|86328.4|86278.4|86329.1|86279.1|86323.7|86273.7|39
1630426490000|2021-08-31 16:14:50|86328.3|86278.3|86330.5|86280.5|86330.7|86280.7|86328.3|86278.3|32
1630426500000|2021-08-31 16:15:00|86330.6|86280.6|86330.8|86280.8|86331.3|86281.3|86328.7|86278.7|32
1630426510000|2021-08-31 16:15:10|86330.6|86280.6|86330.1|86280.1|86331.8|86281.8|86329.5|86279.5|29
1630426520000|2021-08-31 16:15:20|86329.9|86279.9|86329.5|86279.5|86330.5|86280.5|86329.3|86279.3|26
1630426530000|2021-08-31 16:15:30|86329.4|86279.4|86332.6|86282.6|86334|86284|86328.9|86278.9|42
1630426540000|2021-08-31 16:15:40|86332.5|86282.5|86337.7|86287.7|86338.2|86288.2|86332.5|86282.5|39
1630426550000|2021-08-31 16:15:50|86337.6|86287.6|86337.6|86287.6|86337.9|86287.9|86336.7|86286.7|28
1630426560000|2021-08-31 16:16:00|86338|86288|86338.1|86288.1|86338.4|86288.4|86337|86287|21
1630426570000|2021-08-31 16:16:10|86337.9|86287.9|86339.4|86289.4|86339.4|86289.4|86337.9|86287.9|31
1630426580000|2021-08-31 16:16:20|86339.1|86289.1|86339.8|86289.8|86340|86290|86338.6|86288.6|32
1630426590000|2021-08-31 16:16:30|86339.6|86289.6|86340.6|86290.6|86341.8|86291.8|86339.6|86289.6|31
1630426600000|2021-08-31 16:16:40|86340.5|86290.5|86339.6|86289.6|86340.7|86290.7|86338.7|86288.7|29
1630426610000|2021-08-31 16:16:50|86339.5|86289.5|86339.1|86289.1|86339.5|86289.5|86338.5|86288.5|30
1630426620000|2021-08-31 16:17:00|86338.9|86288.9|86336.6|86286.6|86338.9|86288.9|86334.7|86284.7|41
1630426630000|2021-08-31 16:17:10|86336.4|86286.4|86337.1|86287.1|86337.5|86287.5|86336.1|86286.1|28
1630426640000|2021-08-31 16:17:20|86336.9|86286.9|86337.3|86287.3|86337.6|86287.6|86336.4|86286.4|31
1630426650000|2021-08-31 16:17:30|86337.4|86287.4|86338.7|86288.7|86339.6|86289.6|86337.4|86287.4|30
1630426660000|2021-08-31 16:17:40|86338.4|86288.4|86339.7|86289.7|86340|86290|86338.4|86288.4|40
1630426670000|2021-08-31 16:17:50|86338.9|86288.9|86340.5|86290.5|86340.6|86290.6|86338.9|86288.9|31
1630426680000|2021-08-31 16:18:00|86340.1|86290.1|86341.5|86291.5|86341.5|86291.5|86339.2|86289.2|33
1630426690000|2021-08-31 16:18:10|86341.6|86291.6|86340|86290|86341.7|86291.7|86339.6|86289.6|30
1630426700000|2021-08-31 16:18:20|86339.9|86289.9|86343.8|86293.8|86346.9|86296.9|86339.5|86289.5|45
1630426710000|2021-08-31 16:18:30|86343.6|86293.6|86344.3|86294.3|86345.1|86295.1|86342.3|86292.3|55
1630426720000|2021-08-31 16:18:40|86344.2|86294.2|86344|86294|86344.4|86294.4|86343.5|86293.5|29
1630426730000|2021-08-31 16:18:50|86344.9|86294.9|86345|86295|86346.4|86296.4|86344.9|86294.9|23
1630426740000|2021-08-31 16:19:00|86344.9|86294.9|86344.1|86294.1|86344.9|86294.9|86344|86294|24
1630426750000|2021-08-31 16:19:10|86344.4|86294.4|86346.1|86296.1|86346.5|86296.5|86343.9|86293.9|21
1630426760000|2021-08-31 16:19:20|86346.3|86296.3|86343.4|86293.4|86347.5|86297.5|86343.3|86293.3|40
1630426770000|2021-08-31 16:19:30|86344|86294|86338.3|86288.3|86344.6|86294.6|86338.3|86288.3|39
1630426780000|2021-08-31 16:19:40|86338.4|86288.4|86340.1|86290.1|86340.9|86290.9|86337.8|86287.8|27
1630426790000|2021-08-31 16:19:50|86339.8|86289.8|86358.7|86308.7|86359.1|86309.1|86339.2|86289.2|40
1630426800000|2021-08-31 16:20:00|86359.4|86309.4|86365.1|86315.1|86365.1|86315.1|86354.8|86304.8|54
1630426810000|2021-08-31 16:20:10|86364.5|86314.5|86362.5|86312.5|86374.3|86324.3|86359.4|86309.4|62
1630426820000|2021-08-31 16:20:20|86362.3|86312.3|86362.7|86312.7|86363.8|86313.8|86361.7|86311.7|40
1630426830000|2021-08-31 16:20:30|86363.1|86313.1|86364.6|86314.6|86365.7|86315.7|86362.6|86312.6|36
1630426840000|2021-08-31 16:20:40|86364.8|86314.8|86368.6|86318.6|86369.5|86319.5|86364.2|86314.2|43
1630426850000|2021-08-31 16:20:50|86369.2|86319.2|86369.2|86319.2|86369.7|86319.7|86366.8|86316.8|37
1630426860000|2021-08-31 16:21:00|86369|86319|86362.8|86312.8|86369.3|86319.3|86362.3|86312.3|36
1630426870000|2021-08-31 16:21:10|86362.5|86312.5|86360.9|86310.9|86363.3|86313.3|86359.1|86309.1|42
1630426880000|2021-08-31 16:21:20|86361.5|86311.5|86366.5|86316.5|86366.5|86316.5|86361.5|86311.5|37
1630426890000|2021-08-31 16:21:30|86365.8|86315.8|86367.2|86317.2|86367.4|86317.4|86364.1|86314.1|31
1630426900000|2021-08-31 16:21:40|86367.5|86317.5|86367.3|86317.3|86368.1|86318.1|86365.8|86315.8|31
1630426910000|2021-08-31 16:21:50|86367.4|86317.4|86369.5|86319.5|86369.8|86319.8|86366.5|86316.5|40
1630426920000|2021-08-31 16:22:00|86369.4|86319.4|86370.5|86320.5|86370.5|86320.5|86367.7|86317.7|36
1630426930000|2021-08-31 16:22:10|86370.4|86320.4|86363.9|86313.9|86370.5|86320.5|86363.5|86313.5|42
1630426940000|2021-08-31 16:22:20|86364.4|86314.4|86363.6|86313.6|86365|86315|86363.1|86313.1|31
1630426950000|2021-08-31 16:22:30|86364.4|86314.4|86366.4|86316.4|86366.7|86316.7|86363.6|86313.6|32
1630426960000|2021-08-31 16:22:40|86366.3|86316.3|86356.6|86306.6|86366.3|86316.3|86356|86306|51
1630426970000|2021-08-31 16:22:50|86356.3|86306.3|86356.2|86306.2|86358.2|86308.2|86355.8|86305.8|32
1630426980000|2021-08-31 16:23:00|86356|86306|86359.7|86309.7|86360.4|86310.4|86355.7|86305.7|38
1630426990000|2021-08-31 16:23:10|86360.1|86310.1|86359.6|86309.6|86360.2|86310.2|86358.6|86308.6|33
1630427000000|2021-08-31 16:23:20|86359.5|86309.5|86361|86311|86361|86311|86358.7|86308.7|25
1630427010000|2021-08-31 16:23:30|86360.9|86310.9|86360.7|86310.7|86362|86312|86359.7|86309.7|23
1630427020000|2021-08-31 16:23:40|86360.5|86310.5|86351.5|86301.5|86360.8|86310.8|86351|86301|42
1630427030000|2021-08-31 16:23:50|86353|86303|86351.9|86301.9|86355.1|86305.1|86351.4|86301.4|47
1630427040000|2021-08-31 16:24:00|86351.8|86301.8|86351.2|86301.2|86351.8|86301.8|86349.3|86299.3|46
1630427050000|2021-08-31 16:24:10|86351.1|86301.1|86351.5|86301.5|86351.7|86301.7|86350.5|86300.5|30
1630427060000|2021-08-31 16:24:20|86351.3|86301.3|86347.7|86297.7|86351.3|86301.3|86346.3|86296.3|36
1630427070000|2021-08-31 16:24:30|86347|86297|86346.8|86296.8|86347|86297|86345.2|86295.2|38
1630427080000|2021-08-31 16:24:40|86346.4|86296.4|86347.2|86297.2|86347.2|86297.2|86345.3|86295.3|39
1630427090000|2021-08-31 16:24:50|86345.9|86295.9|86345.4|86295.4|86346.4|86296.4|86345.3|86295.3|37
1630427100000|2021-08-31 16:25:00|86345.1|86295.1|86346.2|86296.2|86346.3|86296.3|86345.1|86295.1|35
1630427110000|2021-08-31 16:25:10|86346.3|86296.3|86348.8|86298.8|86350.2|86300.2|86346.3|86296.3|32
1630427120000|2021-08-31 16:25:20|86348.7|86298.7|86350.6|86300.6|86350.9|86300.9|86347.6|86297.6|37
1630427130000|2021-08-31 16:25:30|86350.5|86300.5|86350.9|86300.9|86351|86301|86349.1|86299.1|28
1630427140000|2021-08-31 16:25:40|86351.1|86301.1|86351.2|86301.2|86351.5|86301.5|86349.9|86299.9|26
1630427150000|2021-08-31 16:25:50|86351.1|86301.1|86350.4|86300.4|86351.6|86301.6|86349|86299|20
1630427160000|2021-08-31 16:26:00|86350.5|86300.5|86351.5|86301.5|86351.5|86301.5|86349.7|86299.7|27
1630427170000|2021-08-31 16:26:10|86350.7|86300.7|86349.4|86299.4|86350.9|86300.9|86348.7|86298.7|25
1630427180000|2021-08-31 16:26:20|86349|86299|86350.6|86300.6|86351.1|86301.1|86349|86299|22
1630427190000|2021-08-31 16:26:30|86350|86300|86348.4|86298.4|86350|86300|86346.7|86296.7|42
1630427200000|2021-08-31 16:26:40|86348.6|86298.6|86333.4|86283.4|86348.9|86298.9|86333.3|86283.3|47
1630427210000|2021-08-31 16:26:50|86334|86284|86330.5|86280.5|86334|86284|86326.9|86276.9|49
1630427220000|2021-08-31 16:27:00|86330.3|86280.3|86330.2|86280.2|86331.1|86281.1|86328.2|86278.2|38
1630427230000|2021-08-31 16:27:10|86330.4|86280.4|86328.8|86278.8|86331.1|86281.1|86327.8|86277.8|30
1630427240000|2021-08-31 16:27:20|86327|86277|86328.7|86278.7|86329.3|86279.3|86324.7|86274.7|32
1630427250000|2021-08-31 16:27:30|86328.9|86278.9|86330.8|86280.8|86335.9|86285.9|86328.8|86278.8|44
1630427260000|2021-08-31 16:27:40|86329.8|86279.8|86329.4|86279.4|86332.9|86282.9|86329|86279|43
1630427270000|2021-08-31 16:27:50|86328.9|86278.9|86330.1|86280.1|86331.3|86281.3|86327.5|86277.5|38
1630427280000|2021-08-31 16:28:00|86329.9|86279.9|86330.5|86280.5|86331.5|86281.5|86329.2|86279.2|31
1630427290000|2021-08-31 16:28:10|86330.4|86280.4|86330.9|86280.9|86330.9|86280.9|86328|86278|33
1630427300000|2021-08-31 16:28:20|86330.6|86280.6|86327|86277|86330.9|86280.9|86325.9|86275.9|35
1630427310000|2021-08-31 16:28:30|86327.2|86277.2|86313.4|86288.4|86335.3|86294|86312.8|86276.9|50
1630427320000|2021-08-31 16:28:40|86314.2|86289.2|86305.6|86280.6|86327.2|86289.2|86305|86267.4|55
1630427330000|2021-08-31 16:28:50|86304.4|86279.4|86306.5|86281.5|86306.5|86281.5|86304.4|86279.4|41
1630427340000|2021-08-31 16:29:00|86305.5|86280.5|86305.9|86280.9|86306.5|86281.5|86305|86280|27
1630427350000|2021-08-31 16:29:10|86306|86281|86319.4|86269.4|86319.6|86281.3|86305.4|86269.2|19
1630427360000|2021-08-31 16:29:20|86318.9|86268.9|86308.1|86283.1|86322.7|86284.4|86307.4|86268.6|59
1630427370000|2021-08-31 16:29:30|86308.2|86283.2|86322.3|86272.3|86322.3|86284|86307.8|86271.1|30
1630427380000|2021-08-31 16:29:40|86322.1|86272.1|86325.4|86275.4|86326.3|86276.3|86321.9|86271.9|26
1630427390000|2021-08-31 16:29:50|86325.3|86275.3|86327.2|86277.2|86328.5|86289.9|86312.2|86275.3|50
1630427400000|2021-08-31 16:30:00|86327.3|86277.3|86313.9|86288.9|86329.2|86291.2|86313.3|86276.3|54
1630427410000|2021-08-31 16:30:10|86314|86289|86322.1|86297.1|86333.6|86297.5|86312.6|86276.4|51
1630427420000|2021-08-31 16:30:20|86322.9|86297.9|86334.5|86284.5|86335.8|86298.1|86320.4|86282.6|47
1630427430000|2021-08-31 16:30:30|86333.9|86283.9|86321|86296|86335.7|86297.7|86321|86283.4|40
1630427440000|2021-08-31 16:30:40|86321.7|86296.7|86336.2|86286.2|86340.1|86301.2|86320.7|86284.4|38
1630427450000|2021-08-31 16:30:50|86336.6|86286.6|86338.9|86288.9|86340.9|86290.9|86335.3|86285.3|48
1630427460000|2021-08-31 16:31:00|86338.4|86288.4|86337.5|86287.5|86339.8|86289.8|86336.6|86286.6|37
1630427470000|2021-08-31 16:31:10|86337.4|86287.4|86335.3|86285.3|86337.7|86287.7|86334.9|86284.9|29
1630427480000|2021-08-31 16:31:20|86335.6|86285.6|86339|86289|86341.2|86301.5|86325.3|86285.5|45
1630427490000|2021-08-31 16:31:30|86326|86301|86336.7|86286.7|86340.3|86301.2|86326|86286.7|33
1630427500000|2021-08-31 16:31:40|86336.4|86286.4|86326.6|86301.6|86340.8|86302.5|86326.5|86285.9|49
1630427510000|2021-08-31 16:31:50|86326.4|86301.4|86338.4|86288.4|86338.4|86301.4|86323.8|86285.9|44
1630427520000|2021-08-31 16:32:00|86338.3|86288.3|86338.8|86288.8|86339.4|86289.4|86338.3|86288.3|23
1630427530000|2021-08-31 16:32:10|86339.1|86289.1|86338.4|86288.4|86341.9|86291.9|86338.3|86288.3|28
1630427540000|2021-08-31 16:32:20|86338.3|86288.3|86326.8|86301.8|86341.2|86301.8|86322.9|86284.4|46
1630427550000|2021-08-31 16:32:30|86328|86303|86340.4|86290.4|86341.1|86303.1|86326.6|86288.3|33
1630427560000|2021-08-31 16:32:40|86339.8|86289.8|86340.8|86290.8|86340.9|86290.9|86339.5|86289.5|27
1630427570000|2021-08-31 16:32:50|86340.6|86290.6|86340.1|86290.1|86341|86291|86339.3|86289.3|22
1630427580000|2021-08-31 16:33:00|86339.9|86289.9|86329.3|86279.3|86339.9|86297.3|86319.3|86278.2|60
1630427590000|2021-08-31 16:33:10|86328.5|86278.5|86329.1|86279.1|86330.6|86291.7|86316.4|86278.1|33
1630427600000|2021-08-31 16:33:20|86328.8|86278.8|86325.2|86275.2|86329.8|86279.8|86325.1|86275.1|35
1630427610000|2021-08-31 16:33:30|86325.1|86275.1|86325.3|86275.3|86326.6|86276.6|86325|86275|25
1630427620000|2021-08-31 16:33:40|86325.4|86275.4|86324.7|86274.7|86326|86276|86324.6|86274.6|31
1630427630000|2021-08-31 16:33:50|86324.6|86274.6|86321.7|86271.7|86324.9|86283.8|86308.4|86271.1|37
1630427640000|2021-08-31 16:34:00|86321.3|86271.3|86320.2|86270.2|86322.5|86272.5|86319.4|86269.4|35
1630427650000|2021-08-31 16:34:10|86320|86270|86319.1|86269.1|86321.3|86271.3|86318.6|86268.6|30
1630427660000|2021-08-31 16:34:20|86319.4|86269.4|86317.7|86267.7|86319.8|86269.8|86316.8|86266.8|38
1630427670000|2021-08-31 16:34:30|86317.8|86267.8|86317.7|86267.7|86318.2|86268.2|86317.3|86267.3|29
1630427680000|2021-08-31 16:34:40|86317.5|86267.5|86307.8|86257.8|86317.6|86279.3|86303.1|86255.2|44
1630427690000|2021-08-31 16:34:50|86308|86258|86305|86255|86308.3|86258.3|86304.6|86254.6|37
1630427700000|2021-08-31 16:35:00|86305.4|86255.4|86306.4|86256.4|86306.9|86256.9|86304.9|86254.9|32
1630427710000|2021-08-31 16:35:10|86306.6|86256.6|86306.8|86256.8|86307.3|86257.3|86306.1|86256.1|19
1630427720000|2021-08-31 16:35:20|86307|86257|86308|86258|86308.2|86258.2|86306.3|86256.3|38
1630427730000|2021-08-31 16:35:30|86307.6|86257.6|86311.6|86261.6|86314|86272.1|86297|86257.6|43
1630427740000|2021-08-31 16:35:40|86311.8|86261.8|86320.3|86270.3|86321.1|86271.1|86311.2|86261.2|45
1630427750000|2021-08-31 16:35:50|86320.6|86270.6|86317|86267|86320.9|86270.9|86315.3|86265.3|36
1630427760000|2021-08-31 16:36:00|86316.5|86266.5|86316.5|86266.5|86317.4|86267.4|86316.3|86266.3|20
1630427770000|2021-08-31 16:36:10|86316.4|86266.4|86317.1|86267.1|86317.6|86267.6|86316.2|86266.2|23
1630427780000|2021-08-31 16:36:20|86316.9|86266.9|86315.4|86265.4|86317|86267|86315.4|86265.4|23
1630427790000|2021-08-31 16:36:30|86316.2|86266.2|86313.8|86263.8|86317.6|86267.6|86313.8|86263.8|39
1630427800000|2021-08-31 16:36:40|86313.1|86263.1|86314.2|86264.2|86314.7|86264.7|86313|86263|31
1630427810000|2021-08-31 16:36:50|86314.5|86264.5|86314.6|86264.6|86315.1|86265.1|86313.8|86263.8|20
1630427820000|2021-08-31 16:37:00|86314.5|86264.5|86315.8|86265.8|86316.4|86266.4|86314.1|86264.1|41
1630427830000|2021-08-31 16:37:10|86316.2|86266.2|86315.8|86265.8|86318.8|86268.8|86314|86264|47
1630427840000|2021-08-31 16:37:20|86316.7|86266.7|86315.8|86265.8|86316.7|86266.7|86315|86265|32
1630427850000|2021-08-31 16:37:30|86315.4|86265.4|86315.2|86265.2|86315.8|86265.8|86315|86265|22
1630427860000|2021-08-31 16:37:40|86315.4|86265.4|86317.8|86267.8|86317.8|86267.8|86315.2|86265.2|33
1630427870000|2021-08-31 16:37:50|86317.4|86267.4|86316.5|86266.5|86319.6|86280.1|86304.5|86266.1|38
1630427880000|2021-08-31 16:38:00|86316.7|86266.7|86322.2|86272.2|86322.8|86272.8|86316.1|86266.1|47
1630427890000|2021-08-31 16:38:10|86320.8|86270.8|86319.5|86269.5|86321.9|86271.9|86318.6|86268.6|48
1630427900000|2021-08-31 16:38:20|86319.4|86269.4|86319.4|86269.4|86320.7|86270.7|86318.8|86268.8|37
1630427910000|2021-08-31 16:38:30|86319.2|86269.2|86319.7|86269.7|86323.7|86273.7|86318.7|86268.7|44
1630427920000|2021-08-31 16:38:40|86319.4|86269.4|86321.9|86271.9|86322.3|86272.3|86319.4|86269.4|35
1630427930000|2021-08-31 16:38:50|86321.4|86271.4|86324.2|86274.2|86324.3|86274.3|86321.4|86271.4|35
1630427940000|2021-08-31 16:39:00|86324.1|86274.1|86325.1|86275.1|86325.7|86275.7|86321.4|86271.4|43
1630427950000|2021-08-31 16:39:10|86325|86275|86323.3|86273.3|86325.4|86275.4|86322.1|86272.1|42
1630427960000|2021-08-31 16:39:20|86323.6|86273.6|86320.7|86270.7|86323.6|86273.6|86320|86270|35
1630427970000|2021-08-31 16:39:30|86320.8|86270.8|86323.9|86273.9|86326.4|86276.4|86320.8|86270.8|38
1630427980000|2021-08-31 16:39:40|86323.7|86273.7|86322.2|86272.2|86325.8|86275.8|86322|86272|37
1630427990000|2021-08-31 16:39:50|86322.1|86272.1|86322.3|86272.3|86323.3|86273.3|86321.8|86271.8|34
1630428000000|2021-08-31 16:40:00|86322.1|86272.1|86323.1|86273.1|86325.4|86275.4|86322.1|86272.1|29
1630428010000|2021-08-31 16:40:10|86323|86273|86321.8|86271.8|86324.8|86274.8|86321.8|86271.8|35
1630428020000|2021-08-31 16:40:20|86321.5|86271.5|86322.5|86272.5|86323.7|86273.7|86321.4|86271.4|32
1630428030000|2021-08-31 16:40:30|86322.8|86272.8|86323.7|86273.7|86326.1|86276.1|86322.8|86272.8|47
1630428040000|2021-08-31 16:40:40|86323.9|86273.9|86321.3|86271.3|86325.5|86275.5|86321.3|86271.3|39
1630428050000|2021-08-31 16:40:50|86321.5|86271.5|86324.5|86274.5|86325.1|86275.1|86321.5|86271.5|33
1630428060000|2021-08-31 16:41:00|86325|86275|86325.2|86275.2|86325.2|86275.2|86323.9|86273.9|37
1630428070000|2021-08-31 16:41:10|86325.1|86275.1|86325|86275|86326.4|86276.4|86324.1|86274.1|29
1630428080000|2021-08-31 16:41:20|86325.6|86275.6|86324.6|86274.6|86325.6|86275.6|86324.3|86274.3|24
1630428090000|2021-08-31 16:41:30|86324.5|86274.5|86323.4|86273.4|86325.1|86275.1|86323|86273|43
1630428100000|2021-08-31 16:41:40|86323.9|86273.9|86328.9|86278.9|86328.9|86278.9|86323.2|86273.2|49
1630428110000|2021-08-31 16:41:50|86327.2|86277.2|86326.8|86276.8|86327.5|86277.5|86325.5|86275.5|35
1630428120000|2021-08-31 16:42:00|86326.6|86276.6|86327.6|86277.6|86328.1|86278.1|86326.5|86276.5|30
1630428130000|2021-08-31 16:42:10|86327.8|86277.8|86327|86277|86328.4|86278.4|86325.6|86275.6|33
1630428140000|2021-08-31 16:42:20|86325.7|86275.7|86326.7|86276.7|86327.9|86277.9|86324.7|86274.7|40
1630428150000|2021-08-31 16:42:30|86326.6|86276.6|86326.9|86276.9|86328|86278|86326.1|86276.1|28
1630428160000|2021-08-31 16:42:40|86327.3|86277.3|86329.9|86279.9|86331.8|86281.8|86327.3|86277.3|29
1630428170000|2021-08-31 16:42:50|86329.7|86279.7|86329.2|86279.2|86329.8|86279.8|86328.9|86278.9|25
1630428180000|2021-08-31 16:43:00|86329.3|86279.3|86324.8|86274.8|86330.6|86280.6|86324.7|86274.7|43
1630428190000|2021-08-31 16:43:10|86324.7|86274.7|86321.5|86271.5|86324.7|86274.7|86321|86271|43
1630428200000|2021-08-31 16:43:20|86321.4|86271.4|86319|86269|86321.4|86271.4|86318.6|86268.6|38
1630428210000|2021-08-31 16:43:30|86319.2|86269.2|86317.2|86267.2|86319.5|86269.5|86316.8|86266.8|26
1630428220000|2021-08-31 16:43:40|86316.6|86266.6|86318.2|86268.2|86318.2|86268.2|86316.3|86266.3|43
1630428230000|2021-08-31 16:43:50|86318.5|86268.5|86317.3|86267.3|86319|86269|86317.3|86267.3|29
1630428240000|2021-08-31 16:44:00|86317.4|86267.4|86319|86269|86319.6|86269.6|86317.2|86267.2|25
1630428250000|2021-08-31 16:44:10|86319.2|86269.2|86318.7|86268.7|86319.2|86269.2|86318.5|86268.5|17
1630428260000|2021-08-31 16:44:20|86318.5|86268.5|86318.7|86268.7|86318.9|86268.9|86317.8|86267.8|24
1630428270000|2021-08-31 16:44:30|86318.9|86268.9|86317.9|86267.9|86319|86269|86317.4|86267.4|32
1630428280000|2021-08-31 16:44:40|86317.8|86267.8|86316|86266|86318.5|86268.5|86315.3|86265.3|41
1630428290000|2021-08-31 16:44:50|86315.1|86265.1|86318.7|86268.7|86318.7|86268.7|86313.6|86263.6|35
1630428300000|2021-08-31 16:45:00|86319.6|86269.6|86316.5|86266.5|86319.6|86269.6|86315.8|86265.8|44
1630428310000|2021-08-31 16:45:10|86316.6|86266.6|86320.9|86270.9|86321.6|86271.6|86316.6|86266.6|36
1630428320000|2021-08-31 16:45:20|86321.1|86271.1|86321|86271|86321.4|86271.4|86320.3|86270.3|23
1630428330000|2021-08-31 16:45:30|86321.2|86271.2|86314.5|86264.5|86321.5|86271.5|86313.7|86263.7|40
1630428340000|2021-08-31 16:45:40|86314.3|86264.3|86311.2|86261.2|86314.6|86264.6|86311|86261|38
1630428350000|2021-08-31 16:45:50|86311.1|86261.1|86312|86262|86312.4|86262.4|86310.6|86260.6|34
1630428360000|2021-08-31 16:46:00|86312.1|86262.1|86313.5|86263.5|86313.8|86263.8|86311.9|86261.9|24
1630428370000|2021-08-31 16:46:10|86313.4|86263.4|86313.9|86263.9|86315.1|86265.1|86313.1|86263.1|24
1630428380000|2021-08-31 16:46:20|86313.6|86263.6|86314|86264|86314.4|86264.4|86313.5|86263.5|27
1630428390000|2021-08-31 16:46:30|86314.5|86264.5|86313.5|86263.5|86314.6|86264.6|86311.8|86261.8|39
1630428400000|2021-08-31 16:46:40|86313.3|86263.3|86317.3|86267.3|86318.4|86268.4|86313.1|86263.1|28
1630428410000|2021-08-31 16:46:50|86317.2|86267.2|86316.6|86266.6|86317.5|86267.5|86316|86266|39
1630428420000|2021-08-31 16:47:00|86316.4|86266.4|86314.7|86264.7|86316.9|86266.9|86314.7|86264.7|28
1630428430000|2021-08-31 16:47:10|86315.1|86265.1|86315.6|86265.6|86315.7|86265.7|86314.8|86264.8|24
1630428440000|2021-08-31 16:47:20|86316.3|86266.3|86318|86268|86318|86268|86315.5|86265.5|32
1630428450000|2021-08-31 16:47:30|86317.8|86267.8|86319.1|86269.1|86319.8|86280.9|86304.8|86267.8|26
1630428460000|2021-08-31 16:47:40|86319.4|86269.4|86318.3|86268.3|86319.4|86269.4|86318.2|86268.2|24
1630428470000|2021-08-31 16:47:50|86318.4|86268.4|86318.9|86268.9|86319.5|86269.5|86318.3|86268.3|35
1630428480000|2021-08-31 16:48:00|86319.1|86269.1|86318.7|86268.7|86319.2|86269.2|86317.9|86267.9|15
1630428490000|2021-08-31 16:48:10|86318.3|86268.3|86305.4|86280.4|86319.8|86280.4|86305.3|86268.1|27
1630428500000|2021-08-31 16:48:20|86305.5|86280.5|86319.8|86269.8|86319.8|86281|86305.5|86268.2|21
1630428510000|2021-08-31 16:48:30|86320.1|86270.1|86324.1|86274.1|86324.5|86274.5|86319.7|86269.7|46
1630428520000|2021-08-31 16:48:40|86324.2|86274.2|86321|86271|86324.6|86274.6|86320.6|86270.6|55
1630428530000|2021-08-31 16:48:50|86321.6|86271.6|86321|86271|86321.9|86271.9|86320.8|86270.8|28
1630428540000|2021-08-31 16:49:00|86320.6|86270.6|86321.8|86271.8|86321.9|86271.9|86320.5|86270.5|35
1630428550000|2021-08-31 16:49:10|86322.2|86272.2|86318.1|86268.1|86322.2|86272.2|86317.5|86267.5|41
1630428560000|2021-08-31 16:49:20|86318.3|86268.3|86320.3|86270.3|86321.8|86271.8|86318.3|86268.3|48
1630428570000|2021-08-31 16:49:30|86320.2|86270.2|86317.2|86267.2|86320.2|86270.2|86315.5|86265.5|43
1630428580000|2021-08-31 16:49:40|86317.3|86267.3|86316.1|86266.1|86317.8|86267.8|86316.1|86266.1|29
1630428590000|2021-08-31 16:49:50|86316.2|86266.2|86314.2|86264.2|86316.2|86266.2|86313.8|86263.8|29
1630428600000|2021-08-31 16:50:00|86314.4|86264.4|86324.9|86274.9|86325.8|86285.9|86310.9|86262.1|46
1630428610000|2021-08-31 16:50:10|86325|86275|86324.4|86274.4|86325.3|86275.3|86324.1|86274.1|26
1630428620000|2021-08-31 16:50:20|86324.5|86274.5|86324.1|86274.1|86324.7|86274.7|86323.2|86273.2|21
1630428630000|2021-08-31 16:50:30|86323.7|86273.7|86325.3|86275.3|86325.4|86275.4|86323.5|86273.5|31
1630428640000|2021-08-31 16:50:40|86324.9|86274.9|86325|86275|86325.1|86275.1|86322.8|86272.8|23
1630428650000|2021-08-31 16:50:50|86324.8|86274.8|86325.3|86275.3|86325.7|86275.7|86324.4|86274.4|24
1630428660000|2021-08-31 16:51:00|86325.5|86275.5|86325.7|86275.7|86325.7|86275.7|86325|86275|18
1630428670000|2021-08-31 16:51:10|86326.4|86276.4|86326.4|86276.4|86328.4|86278.4|86326.3|86276.3|32
1630428680000|2021-08-31 16:51:20|86326.6|86276.6|86324.9|86274.9|86326.9|86276.9|86324.2|86274.2|32
1630428690000|2021-08-31 16:51:30|86324.7|86274.7|86325.3|86275.3|86327.7|86277.7|86324.7|86274.7|28
1630428700000|2021-08-31 16:51:40|86325.2|86275.2|86327.6|86277.6|86330.9|86280.9|86325.1|86275.1|30
1630428710000|2021-08-31 16:51:50|86327.4|86277.4|86327.6|86277.6|86328.8|86278.8|86327.4|86277.4|36
1630428720000|2021-08-31 16:52:00|86327.7|86277.7|86326.2|86276.2|86327.8|86277.8|86325.6|86275.6|42
1630428730000|2021-08-31 16:52:10|86326.3|86276.3|86326.8|86276.8|86326.8|86276.8|86324.7|86274.7|40
1630428740000|2021-08-31 16:52:20|86326.7|86276.7|86328|86278|86328.2|86278.2|86326.5|86276.5|25
1630428750000|2021-08-31 16:52:30|86328.3|86278.3|86326.6|86276.6|86328.3|86278.3|86326.3|86276.3|30
1630428760000|2021-08-31 16:52:40|86326.9|86276.9|86326.3|86276.3|86327|86277|86323.7|86273.7|26
1630428770000|2021-08-31 16:52:50|86326.1|86276.1|86326.7|86276.7|86327|86277|86325.2|86275.2|35
1630428780000|2021-08-31 16:53:00|86326.6|86276.6|86325.8|86275.8|86326.9|86276.9|86325.3|86275.3|26
1630428790000|2021-08-31 16:53:10|86325.7|86275.7|86325.3|86275.3|86326.2|86276.2|86325.3|86275.3|14
1630428800000|2021-08-31 16:53:20|86325.4|86275.4|86326.1|86276.1|86327.2|86277.2|86325.4|86275.4|29
1630428810000|2021-08-31 16:53:30|86326.2|86276.2|86328.8|86278.8|86328.8|86278.8|86325.7|86275.7|29
1630428820000|2021-08-31 16:53:40|86329.3|86279.3|86329.7|86279.7|86330.4|86280.4|86328.4|86278.4|33
1630428830000|2021-08-31 16:53:50|86329.6|86279.6|86329.5|86279.5|86330|86280|86327.9|86277.9|30
1630428840000|2021-08-31 16:54:00|86329.3|86279.3|86327.3|86277.3|86329.4|86279.4|86326.9|86276.9|30
1630428850000|2021-08-31 16:54:10|86327.4|86277.4|86326.2|86276.2|86327.6|86277.6|86325.6|86275.6|26
1630428860000|2021-08-31 16:54:20|86326.3|86276.3|86326.8|86276.8|86327.1|86277.1|86325.7|86275.7|28
1630428870000|2021-08-31 16:54:30|86326.7|86276.7|86327.7|86277.7|86328.4|86278.4|86326.4|86276.4|26
1630428880000|2021-08-31 16:54:40|86327.4|86277.4|86326.4|86276.4|86327.6|86277.6|86325.9|86275.9|24
1630428890000|2021-08-31 16:54:50|86327|86277|86328.3|86278.3|86328.3|86278.3|86326.5|86276.5|34
1630428900000|2021-08-31 16:55:00|86328.2|86278.2|86332.2|86282.2|86332.2|86282.2|86328|86278|35
1630428910000|2021-08-31 16:55:10|86331.3|86281.3|86330.8|86280.8|86331.3|86281.3|86328.6|86278.6|44
1630428920000|2021-08-31 16:55:20|86330.3|86280.3|86335.7|86285.7|86335.8|86285.8|86329.4|86279.4|59
1630428930000|2021-08-31 16:55:30|86335.8|86285.8|86338|86288|86338.3|86288.3|86335.2|86285.2|37
1630428940000|2021-08-31 16:55:40|86337.8|86287.8|86339.6|86289.6|86339.6|86289.6|86337.5|86287.5|47
1630428950000|2021-08-31 16:55:50|86339.4|86289.4|86338.4|86288.4|86340.9|86290.9|86338|86288|35
1630428960000|2021-08-31 16:56:00|86338.3|86288.3|86335.7|86285.7|86338.4|86288.4|86335.2|86285.2|28
1630428970000|2021-08-31 16:56:10|86335.4|86285.4|86337.2|86287.2|86337.3|86287.3|86334|86284|34
1630428980000|2021-08-31 16:56:20|86336.5|86286.5|86337.6|86287.6|86338|86288|86335.8|86285.8|31
1630428990000|2021-08-31 16:56:30|86337.5|86287.5|86338.3|86288.3|86339|86289|86337.5|86287.5|27
1630429000000|2021-08-31 16:56:40|86338.5|86288.5|86332.9|86282.9|86338.5|86288.5|86332.5|86282.5|34
1630429010000|2021-08-31 16:56:50|86332.5|86282.5|86317.8|86292.8|86333.9|86293.3|86317.8|86280.8|42
1630429020000|2021-08-31 16:57:00|86318.2|86293.2|86316.8|86266.8|86330.2|86293.2|86316.4|86266.6|57
1630429030000|2021-08-31 16:57:10|86317|86267|86313.5|86263.5|86317|86267|86310.6|86260.6|52
1630429040000|2021-08-31 16:57:20|86313.2|86263.2|86305.9|86255.9|86313.6|86263.6|86305.9|86255.9|43
1630429050000|2021-08-31 16:57:30|86306.5|86256.5|86306.8|86256.8|86307.3|86257.3|86305.2|86255.2|42
1630429060000|2021-08-31 16:57:40|86306.3|86256.3|86316.9|86266.9|86316.9|86266.9|86306.3|86256.3|43
1630429070000|2021-08-31 16:57:50|86317|86267|86318.3|86268.3|86319.6|86269.6|86317|86267|41
1630429080000|2021-08-31 16:58:00|86318|86268|86319.5|86269.5|86319.8|86269.8|86315.2|86265.2|49
1630429090000|2021-08-31 16:58:10|86318.8|86268.8|86319.2|86269.2|86320.6|86270.6|86318.3|86268.3|33
1630429100000|2021-08-31 16:58:20|86319|86269|86317.2|86267.2|86319.3|86269.3|86316.6|86266.6|33
1630429110000|2021-08-31 16:58:30|86316.9|86266.9|86316|86266|86318|86268|86315.8|86265.8|35
1630429120000|2021-08-31 16:58:40|86316.1|86266.1|86316.8|86266.8|86319.3|86269.3|86315.9|86265.9|38
1630429130000|2021-08-31 16:58:50|86316.6|86266.6|86318.2|86268.2|86318.6|86268.6|86316.4|86266.4|32
1630429140000|2021-08-31 16:59:00|86318.1|86268.1|86319.6|86269.6|86319.6|86269.6|86317.2|86267.2|37
1630429150000|2021-08-31 16:59:10|86320|86270|86313.1|86263.1|86320.2|86270.2|86313.1|86263.1|42
1630429160000|2021-08-31 16:59:20|86312.4|86262.4|86308.7|86258.7|86312.7|86262.7|86308.7|86258.7|36
1630429170000|2021-08-31 16:59:30|86308.8|86258.8|86305.4|86255.4|86309.8|86259.8|86305.2|86255.2|39
1630429180000|2021-08-31 16:59:40|86304.5|86254.5|86301.7|86251.7|86306|86256|86301.6|86251.6|46
1630429190000|2021-08-31 16:59:50|86302.1|86252.1|86304.7|86254.7|86305.8|86255.8|86301.8|86251.8|50
1630429200000|2021-08-31 17:00:00|86305.9|86255.9|86305.9|86255.9|86307.9|86257.9|86304.9|86254.9|52
1630429210000|2021-08-31 17:00:10|86305.6|86255.6|86302.4|86252.4|86306.3|86256.3|86300.8|86250.8|48
1630429220000|2021-08-31 17:00:20|86302|86252|86302.8|86252.8|86302.8|86252.8|86301.5|86251.5|38
1630429230000|2021-08-31 17:00:30|86304.1|86254.1|86305|86255|86306.3|86256.3|86302.8|86252.8|38
1630429240000|2021-08-31 17:00:40|86302.6|86252.6|86307|86257|86308.5|86258.5|86302.6|86252.6|49
1630429250000|2021-08-31 17:00:50|86306.9|86256.9|86309.4|86259.4|86310.3|86260.3|86306.8|86256.8|46
1630429260000|2021-08-31 17:01:00|86309.2|86259.2|86309.2|86259.2|86309.5|86259.5|86307.2|86257.2|41
1630429270000|2021-08-31 17:01:10|86309.3|86259.3|86307.3|86257.3|86309.3|86259.3|86306.8|86256.8|26
1630429280000|2021-08-31 17:01:20|86307|86257|86309.6|86259.6|86311.2|86261.2|86306.8|86256.8|35
1630429290000|2021-08-31 17:01:30|86309.4|86259.4|86310.3|86260.3|86311.1|86261.1|86308.3|86258.3|41
1630429300000|2021-08-31 17:01:40|86310.2|86260.2|86309.2|86259.2|86312.7|86274.9|86299.4|86257.8|47
1630429310000|2021-08-31 17:01:50|86309.6|86259.6|86303.8|86253.8|86311.6|86273.3|86298.3|86252.4|40
1630429320000|2021-08-31 17:02:00|86303.7|86253.7|86305.7|86255.7|86307.2|86257.2|86303.6|86253.6|46
1630429330000|2021-08-31 17:02:10|86305.6|86255.6|86306.5|86256.5|86308.9|86258.9|86305.1|86255.1|41
1630429340000|2021-08-31 17:02:20|86306.4|86256.4|86305.5|86255.5|86307.3|86257.3|86304.9|86254.9|48
1630429350000|2021-08-31 17:02:30|86305.4|86255.4|86298.1|86248.1|86305.6|86255.6|86298.1|86248.1|43
1630429360000|2021-08-31 17:02:40|86298.2|86248.2|86298.3|86248.3|86300|86250|86297.4|86247.4|48
1630429370000|2021-08-31 17:02:50|86298.2|86248.2|86299.8|86249.8|86301|86251|86296.3|86246.3|46
1630429380000|2021-08-31 17:03:00|86299.9|86249.9|86302.4|86252.4|86302.4|86252.4|86299.2|86249.2|41
1630429390000|2021-08-31 17:03:10|86301.6|86251.6|86303|86253|86303.9|86253.9|86300.1|86250.1|30
1630429400000|2021-08-31 17:03:20|86303.3|86253.3|86303.2|86253.2|86303.6|86253.6|86302.6|86252.6|24
1630429410000|2021-08-31 17:03:30|86303.1|86253.1|86302.9|86252.9|86304.1|86254.1|86301.7|86251.7|28
1630429420000|2021-08-31 17:03:40|86302.1|86252.1|86301.2|86251.2|86303.6|86253.6|86301|86251|40
1630429430000|2021-08-31 17:03:50|86301.7|86251.7|86302.1|86252.1|86303.2|86253.2|86300.8|86250.8|30
1630429440000|2021-08-31 17:04:00|86301.9|86251.9|86298.9|86248.9|86302.4|86252.4|86297.7|86247.7|49
1630429450000|2021-08-31 17:04:10|86298.4|86248.4|86300.1|86250.1|86302.2|86252.2|86298.1|86248.1|42
1630429460000|2021-08-31 17:04:20|86299.9|86249.9|86285.1|86260.1|86299.9|86261.6|86283.9|86245.6|36
1630429470000|2021-08-31 17:04:30|86285.2|86260.2|86298.4|86248.4|86299.8|86262.3|86284.8|86246.9|41
1630429480000|2021-08-31 17:04:40|86298.5|86248.5|86297.9|86247.9|86299.2|86249.2|86297.8|86247.8|25
1630429490000|2021-08-31 17:04:50|86298.1|86248.1|86295.3|86245.3|86298.3|86248.3|86294.6|86244.6|32
1630429500000|2021-08-31 17:05:00|86295.9|86245.9|86294.7|86244.7|86295.9|86245.9|86294.2|86244.2|27
1630429510000|2021-08-31 17:05:10|86295.1|86245.1|86299.3|86249.3|86299.4|86249.4|86295.1|86245.1|41
1630429520000|2021-08-31 17:05:20|86299.1|86249.1|86296.6|86246.6|86299.3|86249.3|86296.6|86246.6|27
1630429530000|2021-08-31 17:05:30|86296.7|86246.7|86307.8|86257.8|86307.9|86257.9|86296.5|86246.5|43
1630429540000|2021-08-31 17:05:40|86307.3|86257.3|86306|86256|86308.1|86258.1|86305.4|86255.4|44
1630429550000|2021-08-31 17:05:50|86306.1|86256.1|86303.4|86253.4|86307.6|86257.6|86302.6|86252.6|57
1630429560000|2021-08-31 17:06:00|86303.2|86253.2|86302.3|86252.3|86304.2|86254.2|86300.6|86250.6|37
1630429570000|2021-08-31 17:06:10|86302.4|86252.4|86299.2|86249.2|86302.4|86252.4|86298.3|86248.3|38
1630429580000|2021-08-31 17:06:20|86299.1|86249.1|86299.2|86249.2|86300.3|86250.3|86298.4|86248.4|35
1630429590000|2021-08-31 17:06:30|86299.1|86249.1|86299.9|86249.9|86300.3|86250.3|86299.1|86249.1|26
1630429600000|2021-08-31 17:06:40|86300.3|86250.3|86299.3|86249.3|86300.5|86250.5|86297.1|86247.1|29
1630429610000|2021-08-31 17:06:50|86299.2|86249.2|86298|86248|86300.8|86250.8|86298|86248|36
1630429620000|2021-08-31 17:07:00|86297.8|86247.8|86297.6|86247.6|86298.3|86248.3|86294.5|86244.5|49
1630429630000|2021-08-31 17:07:10|86297|86247|86299.2|86249.2|86300.1|86250.1|86297|86247|48
1630429640000|2021-08-31 17:07:20|86298.9|86248.9|86298.3|86248.3|86299.5|86249.5|86298.2|86248.2|34
1630429650000|2021-08-31 17:07:30|86298.4|86248.4|86298.2|86248.2|86299.5|86249.5|86298|86248|26
1630429660000|2021-08-31 17:07:40|86298.1|86248.1|86298.9|86248.9|86298.9|86248.9|86298|86248|19
1630429670000|2021-08-31 17:07:50|86298.5|86248.5|86299.9|86249.9|86299.9|86249.9|86297.9|86247.9|31
1630429680000|2021-08-31 17:08:00|86300.2|86250.2|86296.7|86246.7|86300.2|86259.6|86284.6|86245.4|22
1630429690000|2021-08-31 17:08:10|86296.1|86246.1|86295.7|86245.7|86298.3|86248.3|86295.2|86245.2|33
1630429700000|2021-08-31 17:08:20|86295.8|86245.8|86281.5|86256.5|86295.8|86257.5|86281.4|86242.9|40
1630429710000|2021-08-31 17:08:30|86281.7|86256.7|86281.9|86256.9|86282.8|86257.8|86281.2|86256.2|35
1630429720000|2021-08-31 17:08:40|86282|86257|86281.6|86256.6|86282.7|86257.7|86281.6|86256.6|34
1630429730000|2021-08-31 17:08:50|86281.5|86256.5|86291.9|86241.9|86292.7|86256.5|86278.4|86241.4|41
1630429740000|2021-08-31 17:09:00|86292|86242|86291.5|86241.5|86292.3|86242.3|86290.8|86240.8|32
1630429750000|2021-08-31 17:09:10|86290.9|86240.9|86292.2|86242.2|86293.5|86243.5|86290.9|86240.9|41
1630429760000|2021-08-31 17:09:20|86292.4|86242.4|86287.5|86237.5|86292.7|86242.7|86287.5|86237.5|43
1630429770000|2021-08-31 17:09:30|86288.7|86238.7|86284.4|86234.4|86289.3|86246|86271|86232.5|46
1630429780000|2021-08-31 17:09:40|86284.1|86234.1|86285.9|86235.9|86286.3|86236.3|86283.1|86233.1|34
1630429790000|2021-08-31 17:09:50|86286.2|86236.2|86272.7|86247.7|86286.2|86249.1|86271.6|86236.2|30
1630429800000|2021-08-31 17:10:00|86272.5|86247.5|86272.2|86247.2|86272.9|86247.9|86270.7|86245.7|45
1630429810000|2021-08-31 17:10:10|86272.4|86247.4|86272.7|86247.7|86273.3|86248.3|86271.2|86246.2|32
1630429820000|2021-08-31 17:10:20|86273.1|86248.1|86272.4|86247.4|86273.4|86248.4|86271.1|86246.1|31
1630429830000|2021-08-31 17:10:30|86272.5|86247.5|86289.1|86239.1|86289.1|86248.6|86272.5|86236.4|46
1630429840000|2021-08-31 17:10:40|86289.5|86239.5|86291.1|86241.1|86291.1|86241.1|86289|86239|21
1630429850000|2021-08-31 17:10:50|86290.8|86240.8|86292|86242|86292.3|86242.3|86290.1|86240.1|31
1630429860000|2021-08-31 17:11:00|86291.3|86241.3|86290.7|86240.7|86292|86242|86290.5|86240.5|28
1630429870000|2021-08-31 17:11:10|86290.8|86240.8|86289.5|86239.5|86291.5|86241.5|86289.5|86239.5|27
1630429880000|2021-08-31 17:11:20|86289.9|86239.9|86290.2|86240.2|86290.6|86240.6|86289.6|86239.6|24
1630429890000|2021-08-31 17:11:30|86290.1|86240.1|86289.1|86239.1|86291.1|86241.1|86287|86237|32
1630429900000|2021-08-31 17:11:40|86289.3|86239.3|86288|86238|86289.5|86239.5|86287.5|86237.5|32
1630429910000|2021-08-31 17:11:50|86287.8|86237.8|86287.8|86237.8|86288.2|86238.2|86286.6|86236.6|22
1630429920000|2021-08-31 17:12:00|86287.7|86237.7|86279.2|86229.2|86287.7|86237.7|86277.7|86227.7|37
1630429930000|2021-08-31 17:12:10|86279.4|86229.4|86278.1|86228.1|86280.3|86230.3|86277.8|86227.8|27
1630429940000|2021-08-31 17:12:20|86278|86228|86278.1|86228.1|86278.9|86228.9|86277.3|86227.3|24
1630429950000|2021-08-31 17:12:30|86277.9|86227.9|86278.4|86228.4|86278.8|86228.8|86277.7|86227.7|17
1630429960000|2021-08-31 17:12:40|86278.5|86228.5|86278.6|86228.6|86278.6|86228.6|86277.8|86227.8|20
1630429970000|2021-08-31 17:12:50|86278.7|86228.7|86278.8|86228.8|86280.3|86230.3|86277.8|86227.8|31
1630429980000|2021-08-31 17:13:00|86279.1|86229.1|86280.3|86230.3|86280.6|86230.6|86278.4|86228.4|19
1630429990000|2021-08-31 17:13:10|86280|86230|86268.7|86243.7|86280.6|86243.8|86267|86229.2|30
1630430000000|2021-08-31 17:13:20|86268.8|86243.8|86267.8|86242.8|86268.8|86243.8|86267.3|86242.3|29
1630430010000|2021-08-31 17:13:30|86267.9|86242.9|86268.5|86243.5|86268.6|86243.6|86267.8|86242.8|22
1630430020000|2021-08-31 17:13:40|86268.6|86243.6|86268.3|86243.3|86268.6|86243.6|86266.3|86241.3|33
1630430030000|2021-08-31 17:13:50|86268.7|86243.7|86268.3|86243.3|86269.9|86244.9|86267.7|86242.7|45
1630430040000|2021-08-31 17:14:00|86268.2|86243.2|86280.4|86230.4|86280.5|86243.2|86267.1|86228.1|36
1630430050000|2021-08-31 17:14:10|86280.6|86230.6|86281.9|86231.9|86282|86232|86279.2|86229.2|37
1630430060000|2021-08-31 17:14:20|86282|86232|86282.6|86232.6|86282.6|86232.6|86281.7|86231.7|19
1630430070000|2021-08-31 17:14:30|86282.2|86232.2|86281.3|86231.3|86282.2|86232.2|86279.6|86229.6|42
1630430080000|2021-08-31 17:14:40|86281.1|86231.1|86281.1|86231.1|86281.8|86231.8|86280.5|86230.5|28
1630430090000|2021-08-31 17:14:50|86281.2|86231.2|86272.5|86247.5|86282.7|86247.5|86270|86231.1|41
1630430100000|2021-08-31 17:15:00|86272.2|86247.2|86292.5|86242.5|86292.5|86249.9|86272.1|86238.5|60
1630430110000|2021-08-31 17:15:10|86292.4|86242.4|86292.7|86242.7|86293.2|86243.2|86291.1|86241.1|40
1630430120000|2021-08-31 17:15:20|86292.8|86242.8|86298.1|86248.1|86298.2|86248.2|86292.3|86242.3|50
1630430130000|2021-08-31 17:15:30|86297.1|86247.1|86302.6|86252.6|86302.6|86252.6|86295.7|86245.7|44
1630430140000|2021-08-31 17:15:40|86302.4|86252.4|86302.8|86252.8|86303|86253|86301.4|86251.4|44
1630430150000|2021-08-31 17:15:50|86302.7|86252.7|86317.1|86267.1|86317.4|86267.4|86302.7|86252.7|50
1630430160000|2021-08-31 17:16:00|86316.7|86266.7|86312.7|86262.7|86318.4|86268.4|86311.7|86261.7|44
1630430170000|2021-08-31 17:16:10|86312.3|86262.3|86309.7|86259.7|86312.8|86262.8|86308.1|86258.1|46
1630430180000|2021-08-31 17:16:20|86309.5|86259.5|86309.6|86259.6|86309.6|86259.6|86307.7|86257.7|40
1630430190000|2021-08-31 17:16:30|86309.1|86259.1|86309.5|86259.5|86310.1|86260.1|86309|86259|27
1630430200000|2021-08-31 17:16:40|86308.9|86258.9|86309.8|86259.8|86309.8|86259.8|86308.3|86258.3|36
1630430210000|2021-08-31 17:16:50|86309.9|86259.9|86310.7|86260.7|86311.9|86261.9|86309.6|86259.6|22
1630430220000|2021-08-31 17:17:00|86310.5|86260.5|86310.5|86260.5|86310.6|86260.6|86309.7|86259.7|15
1630430230000|2021-08-31 17:17:10|86310.6|86260.6|86310.8|86260.8|86311.7|86261.7|86309.6|86259.6|35
1630430240000|2021-08-31 17:17:20|86312.5|86262.5|86313.2|86263.2|86313.8|86263.8|86312.5|86262.5|25
1630430250000|2021-08-31 17:17:30|86313.3|86263.3|86315.8|86265.8|86316.7|86266.7|86313.1|86263.1|30
1630430260000|2021-08-31 17:17:40|86315.9|86265.9|86316.4|86266.4|86317|86267|86315.8|86265.8|22
1630430270000|2021-08-31 17:17:50|86316.5|86266.5|86312.7|86262.7|86316.6|86266.6|86312.7|86262.7|29
1630430280000|2021-08-31 17:18:00|86312.8|86262.8|86315.1|86265.1|86315.1|86265.1|86312.2|86262.2|26
1630430290000|2021-08-31 17:18:10|86315.2|86265.2|86315.5|86265.5|86316|86266|86314.5|86264.5|21
1630430300000|2021-08-31 17:18:20|86315.6|86265.6|86318|86268|86318|86268|86315.4|86265.4|21
1630430310000|2021-08-31 17:18:30|86317.8|86267.8|86317|86267|86317.9|86267.9|86317|86267|21
1630430320000|2021-08-31 17:18:40|86316.7|86266.7|86316.5|86266.5|86317.2|86267.2|86315.5|86265.5|24
1630430330000|2021-08-31 17:18:50|86316.6|86266.6|86304.6|86279.6|86317|86280|86304.6|86265.9|31
1630430340000|2021-08-31 17:19:00|86304.7|86279.7|86307|86282|86321|86282|86302.9|86267.4|40
1630430350000|2021-08-31 17:19:10|86306.9|86281.9|86307|86282|86309.7|86284.7|86305.5|86280.5|24
1630430360000|2021-08-31 17:19:20|86307.8|86282.8|86320.8|86270.8|86321.2|86282.8|86306.6|86269.9|22
1630430370000|2021-08-31 17:19:30|86320.7|86270.7|86319.9|86269.9|86321.7|86271.7|86319.8|86269.8|18
1630430380000|2021-08-31 17:19:40|86320.1|86270.1|86322.4|86272.4|86323|86273|86319|86269|30
1630430390000|2021-08-31 17:19:50|86322.2|86272.2|86322.6|86272.6|86323.1|86273.1|86321.2|86271.2|28
1630430400000|2021-08-31 17:20:00|86322.7|86272.7|86325.2|86275.2|86327.1|86277.1|86322.6|86272.6|25
1630430410000|2021-08-31 17:20:10|86326.4|86276.4|86325.5|86275.5|86326.4|86276.4|86325.1|86275.1|23
1630430420000|2021-08-31 17:20:20|86325.6|86275.6|86327.7|86277.7|86329.3|86279.3|86325.4|86275.4|24
1630430430000|2021-08-31 17:20:30|86327.5|86277.5|86327.2|86277.2|86328.1|86278.1|86324.2|86274.2|33
1630430440000|2021-08-31 17:20:40|86327.3|86277.3|86327.7|86277.7|86328.1|86278.1|86327.1|86277.1|19
1630430450000|2021-08-31 17:20:50|86328.3|86278.3|86335.4|86285.4|86336.7|86286.7|86328.3|86278.3|45
1630430460000|2021-08-31 17:21:00|86335.1|86285.1|86334.2|86284.2|86336.8|86286.8|86334.2|86284.2|33
1630430470000|2021-08-31 17:21:10|86335.2|86285.2|86335.8|86285.8|86336.3|86286.3|86334.5|86284.5|28
1630430480000|2021-08-31 17:21:20|86335.7|86285.7|86329.8|86279.8|86336.4|86293.8|86317|86279.5|42
1630430490000|2021-08-31 17:21:30|86329.7|86279.7|86329.7|86279.7|86331.8|86281.8|86329.5|86279.5|39
1630430500000|2021-08-31 17:21:40|86330|86280|86326.9|86276.9|86330.6|86280.6|86325.6|86275.6|37
1630430510000|2021-08-31 17:21:50|86327.7|86277.7|86347.7|86297.7|86348.7|86308.4|86324.5|86277.7|51
1630430520000|2021-08-31 17:22:00|86348|86298|86347.5|86297.5|86348|86298|86347|86297|20
1630430530000|2021-08-31 17:22:10|86347.6|86297.6|86348.2|86298.2|86350|86300|86347.4|86297.4|25
1630430540000|2021-08-31 17:22:20|86348.1|86298.1|86353.2|86303.2|86353.6|86303.6|86348.1|86298.1|50
1630430550000|2021-08-31 17:22:30|86352.8|86302.8|86356.9|86306.9|86359.6|86309.6|86352.4|86302.4|45
1630430560000|2021-08-31 17:22:40|86357|86307|86357.6|86307.6|86357.6|86307.6|86355.9|86305.9|38
1630430570000|2021-08-31 17:22:50|86357.5|86307.5|86361|86311|86362.7|86312.7|86355.2|86305.2|41
1630430580000|2021-08-31 17:23:00|86360.3|86310.3|86361.5|86311.5|86362.3|86312.3|86359.8|86309.8|46
1630430590000|2021-08-31 17:23:10|86361.4|86311.4|86356.5|86306.5|86361.9|86311.9|86354.9|86304.9|47
1630430600000|2021-08-31 17:23:20|86356.6|86306.6|86355|86305|86357.5|86307.5|86351.5|86301.5|46
1630430610000|2021-08-31 17:23:30|86355.2|86305.2|86352.4|86302.4|86355.2|86305.2|86347.8|86297.8|50
1630430620000|2021-08-31 17:23:40|86352.3|86302.3|86349.6|86299.6|86354.1|86304.1|86349.3|86299.3|41
1630430630000|2021-08-31 17:23:50|86349.8|86299.8|86349.6|86299.6|86350.5|86300.5|86349.4|86299.4|25
1630430640000|2021-08-31 17:24:00|86349.7|86299.7|86347.8|86297.8|86351.1|86301.1|86347.8|86297.8|31
1630430650000|2021-08-31 17:24:10|86349.1|86299.1|86348.8|86298.8|86349.9|86299.9|86348.5|86298.5|31
1630430660000|2021-08-31 17:24:20|86349.1|86299.1|86348.1|86298.1|86349.1|86299.1|86347.4|86297.4|35
1630430670000|2021-08-31 17:24:30|86348.3|86298.3|86348.5|86298.5|86349.1|86299.1|86347.5|86297.5|29
1630430680000|2021-08-31 17:24:40|86348.8|86298.8|86349.9|86299.9|86349.9|86299.9|86348|86298|22
1630430690000|2021-08-31 17:24:50|86349.7|86299.7|86348.9|86298.9|86351.8|86301.8|86347.8|86297.8|35
1630430700000|2021-08-31 17:25:00|86348.8|86298.8|86351.8|86301.8|86352.7|86302.7|86348.6|86298.6|35
1630430710000|2021-08-31 17:25:10|86352|86302|86351.3|86301.3|86352|86302|86350.7|86300.7|34
1630430720000|2021-08-31 17:25:20|86352|86302|86347.9|86297.9|86352|86302|86347.5|86297.5|28
1630430730000|2021-08-31 17:25:30|86348.1|86298.1|86348|86298|86348.7|86298.7|86347.6|86297.6|22
1630430740000|2021-08-31 17:25:40|86348.3|86298.3|86347.5|86297.5|86348.6|86298.6|86347.5|86297.5|26
1630430750000|2021-08-31 17:25:50|86347.7|86297.7|86334.4|86309.4|86348.2|86310.8|86334.4|86296.5|24
1630430760000|2021-08-31 17:26:00|86334.6|86309.6|86346.2|86296.2|86346.7|86310.5|86334.6|86295.5|39
1630430770000|2021-08-31 17:26:10|86345.6|86295.6|86346.1|86296.1|86346.7|86296.7|86345.6|86295.6|20
1630430780000|2021-08-31 17:26:20|86346.2|86296.2|86343.6|86293.6|86347|86309.9|86334.1|86293|28
1630430790000|2021-08-31 17:26:30|86343|86293|86344.7|86294.7|86346.2|86305.8|86330.1|86292.8|32
1630430800000|2021-08-31 17:26:40|86344.4|86294.4|86343.9|86293.9|86344.7|86294.7|86343.8|86293.8|29
1630430810000|2021-08-31 17:26:50|86344|86294|86344.4|86294.4|86345.3|86295.3|86343.9|86293.9|20
1630430820000|2021-08-31 17:27:00|86344.5|86294.5|86346.3|86296.3|86346.6|86308.6|86331.8|86293.5|31
1630430830000|2021-08-31 17:27:10|86345.9|86295.9|86344.3|86294.3|86346.3|86296.3|86344.3|86294.3|35
1630430840000|2021-08-31 17:27:20|86344.5|86294.5|86345|86295|86345.7|86295.7|86344.2|86294.2|27
1630430850000|2021-08-31 17:27:30|86344.9|86294.9|86343.6|86293.6|86345.7|86295.7|86343.1|86293.1|28
1630430860000|2021-08-31 17:27:40|86343.4|86293.4|86331.7|86306.7|86344.5|86308.3|86331.6|86293.1|29
1630430870000|2021-08-31 17:27:50|86331.1|86306.1|86347.2|86297.2|86347.3|86311.1|86331.1|86295.6|54
1630430880000|2021-08-31 17:28:00|86346.9|86296.9|86344.7|86294.7|86346.9|86296.9|86344.6|86294.6|36
1630430890000|2021-08-31 17:28:10|86344.6|86294.6|86347.6|86297.6|86347.7|86297.7|86344.4|86294.4|33
1630430900000|2021-08-31 17:28:20|86346.6|86296.6|86345.3|86295.3|86348.6|86298.6|86344.7|86294.7|27
1630430910000|2021-08-31 17:28:30|86345.2|86295.2|86344.4|86294.4|86346.3|86296.3|86344.1|86294.1|30
1630430920000|2021-08-31 17:28:40|86344.1|86294.1|86345.5|86295.5|86345.6|86295.6|86343.9|86293.9|40
1630430930000|2021-08-31 17:28:50|86345.6|86295.6|86341.1|86291.1|86346.1|86296.1|86341.1|86291.1|24
1630430940000|2021-08-31 17:29:00|86341.8|86291.8|86348.5|86298.5|86349.3|86299.3|86341|86291|49
1630430950000|2021-08-31 17:29:10|86348.8|86298.8|86349.1|86299.1|86350.9|86300.9|86348.7|86298.7|47
1630430960000|2021-08-31 17:29:20|86349.2|86299.2|86348.6|86298.6|86349.3|86299.3|86348.1|86298.1|37
1630430970000|2021-08-31 17:29:30|86348.5|86298.5|86349.2|86299.2|86349.2|86299.2|86347.9|86297.9|24
1630430980000|2021-08-31 17:29:40|86349.3|86299.3|86344.7|86294.7|86349.5|86299.5|86344.7|86294.7|46
1630430990000|2021-08-31 17:29:50|86344.8|86294.8|86347.7|86297.7|86347.8|86297.8|86343.7|86293.7|39
1630431000000|2021-08-31 17:30:00|86347.9|86297.9|86349.4|86299.4|86349.4|86299.4|86347.7|86297.7|38
1630431010000|2021-08-31 17:30:10|86349.3|86299.3|86349.1|86299.1|86352.2|86302.2|86348.8|86298.8|36
1630431020000|2021-08-31 17:30:20|86350.1|86300.1|86351.7|86301.7|86352|86302|86349.4|86299.4|18
1630431030000|2021-08-31 17:30:30|86351|86301|86350.4|86300.4|86351.3|86301.3|86350.1|86300.1|22
1630431040000|2021-08-31 17:30:40|86350.9|86300.9|86351.8|86301.8|86352.9|86302.9|86350|86300|24
1630431050000|2021-08-31 17:30:50|86351.7|86301.7|86351.5|86301.5|86353.6|86303.6|86350.8|86300.8|24
1630431060000|2021-08-31 17:31:00|86351.7|86301.7|86347.5|86297.5|86351.7|86301.7|86347.5|86297.5|42
1630431070000|2021-08-31 17:31:10|86347.8|86297.8|86350.6|86300.6|86351.5|86301.5|86347.8|86297.8|33
1630431080000|2021-08-31 17:31:20|86350|86300|86350.7|86300.7|86351.5|86301.5|86349.6|86299.6|25
1630431090000|2021-08-31 17:31:30|86350.9|86300.9|86354.2|86304.2|86354.5|86304.5|86350.4|86300.4|37
1630431100000|2021-08-31 17:31:40|86354.5|86304.5|86341.4|86316.4|86354.5|86317.2|86340.7|86304.5|25
1630431110000|2021-08-31 17:31:50|86341.5|86316.5|86337|86312|86341.5|86316.5|86336.7|86311.7|27
1630431120000|2021-08-31 17:32:00|86337.4|86312.4|86338.5|86313.5|86353|86315.6|86337.1|86300.6|37
1630431130000|2021-08-31 17:32:10|86338.9|86313.9|86338.6|86313.6|86339.5|86314.5|86337.9|86312.9|31
1630431140000|2021-08-31 17:32:20|86338.8|86313.8|86351.5|86301.5|86351.6|86314|86338.7|86299.9|25
1630431150000|2021-08-31 17:32:30|86351.7|86301.7|86350.1|86300.1|86351.7|86301.7|86350|86300|27
1630431160000|2021-08-31 17:32:40|86350.3|86300.3|86351.8|86301.8|86351.8|86301.8|86350.3|86300.3|12
1630431170000|2021-08-31 17:32:50|86351.4|86301.4|86352.8|86302.8|86353.4|86303.4|86349.7|86299.7|28
1630431180000|2021-08-31 17:33:00|86353|86303|86352.4|86302.4|86353.8|86303.8|86352.4|86302.4|26
1630431190000|2021-08-31 17:33:10|86352.5|86302.5|86350.6|86300.6|86352.8|86302.8|86350.5|86300.5|28
1630431200000|2021-08-31 17:33:20|86350.7|86300.7|86349.6|86299.6|86351|86301|86349.6|86299.6|32
1630431210000|2021-08-31 17:33:30|86349.4|86299.4|86349.3|86299.3|86351.1|86301.1|86349.3|86299.3|27
1630431220000|2021-08-31 17:33:40|86349.6|86299.6|86347.9|86297.9|86350|86300|86347.9|86297.9|19
1630431230000|2021-08-31 17:33:50|86348.3|86298.3|86349|86299|86349|86299|86348|86298|26
1630431240000|2021-08-31 17:34:00|86348.9|86298.9|86347.6|86297.6|86348.9|86298.9|86346.5|86296.5|30
1630431250000|2021-08-31 17:34:10|86347.9|86297.9|86346.9|86296.9|86350.2|86300.2|86345.6|86295.6|36
1630431260000|2021-08-31 17:34:20|86347.1|86297.1|86348.5|86298.5|86349|86299|86347|86297|31
1630431270000|2021-08-31 17:34:30|86348.4|86298.4|86347.9|86297.9|86349.1|86299.1|86347.5|86297.5|22
1630431280000|2021-08-31 17:34:40|86348|86298|86351.2|86301.2|86351.6|86301.6|86347.9|86297.9|32
1630431290000|2021-08-31 17:34:50|86351.4|86301.4|86350.4|86300.4|86351.5|86301.5|86348.5|86298.5|31
1630431300000|2021-08-31 17:35:00|86350.1|86300.1|86351.3|86301.3|86351.5|86301.5|86349.6|86299.6|45
1630431310000|2021-08-31 17:35:10|86351.4|86301.4|86352.1|86302.1|86352.6|86302.6|86351.2|86301.2|23
1630431320000|2021-08-31 17:35:20|86352.2|86302.2|86352.5|86302.5|86352.8|86302.8|86351.9|86301.9|22
1630431330000|2021-08-31 17:35:30|86352.7|86302.7|86340.3|86315.3|86354.4|86315.3|86340.3|86302.4|32
1630431340000|2021-08-31 17:35:40|86340.5|86315.5|86340.7|86315.7|86340.8|86315.8|86339.7|86314.7|33
1630431350000|2021-08-31 17:35:50|86339.8|86314.8|86342.6|86317.6|86343.1|86318.1|86339.8|86314.8|31
1630431360000|2021-08-31 17:36:00|86342.2|86317.2|86342.7|86317.7|86342.8|86317.8|86341.2|86316.2|19
1630431370000|2021-08-31 17:36:10|86343|86318|86358.1|86308.1|86358.7|86319.6|86342.5|86307.4|40
1630431380000|2021-08-31 17:36:20|86357.9|86307.9|86359.2|86309.2|86359.3|86309.3|86357.8|86307.8|30
1630431390000|2021-08-31 17:36:30|86359.3|86309.3|86359.1|86309.1|86359.5|86309.5|86358.5|86308.5|34
1630431400000|2021-08-31 17:36:40|86359.3|86309.3|86358.8|86308.8|86359.4|86309.4|86358.3|86308.3|32
1630431410000|2021-08-31 17:36:50|86358.7|86308.7|86359.8|86309.8|86360.5|86310.5|86356.9|86306.9|43
1630431420000|2021-08-31 17:37:00|86359.7|86309.7|86359.4|86309.4|86360.3|86310.3|86358.9|86308.9|36
1630431430000|2021-08-31 17:37:10|86359.5|86309.5|86347.2|86297.2|86359.5|86309.5|86346.7|86296.7|45
1630431440000|2021-08-31 17:37:20|86346.9|86296.9|86344.4|86294.4|86348.4|86298.4|86343|86293|43
1630431450000|2021-08-31 17:37:30|86343.6|86293.6|86340.4|86290.4|86344.3|86294.3|86338.3|86288.3|45
1630431460000|2021-08-31 17:37:40|86340.2|86290.2|86340.8|86290.8|86340.8|86290.8|86339.9|86289.9|25
1630431470000|2021-08-31 17:37:50|86340.7|86290.7|86339.9|86289.9|86340.9|86290.9|86339.8|86289.8|19
1630431480000|2021-08-31 17:38:00|86339.8|86289.8|86339.7|86289.7|86340.4|86290.4|86339.3|86289.3|35
1630431490000|2021-08-31 17:38:10|86339.9|86289.9|86340.7|86290.7|86340.9|86290.9|86339.4|86289.4|30
1630431500000|2021-08-31 17:38:20|86340.9|86290.9|86340.3|86290.3|86341|86291|86339.5|86289.5|26
1630431510000|2021-08-31 17:38:30|86340.4|86290.4|86340.2|86290.2|86341|86291|86340|86290|19
1630431520000|2021-08-31 17:38:40|86340.1|86290.1|86340.5|86290.5|86340.8|86290.8|86339.9|86289.9|33
1630431530000|2021-08-31 17:38:50|86340.6|86290.6|86340.3|86290.3|86340.8|86290.8|86340.1|86290.1|20
1630431540000|2021-08-31 17:39:00|86340.4|86290.4|86339.7|86289.7|86340.7|86290.7|86339.7|86289.7|24
1630431550000|2021-08-31 17:39:10|86339.8|86289.8|86338.7|86288.7|86339.9|86289.9|86338|86288|23
1630431560000|2021-08-31 17:39:20|86338.6|86288.6|86338|86288|86338.6|86288.6|86338|86288|13
1630431570000|2021-08-31 17:39:30|86338.1|86288.1|86337.9|86287.9|86338.8|86288.8|86337.1|86287.1|28
1630431580000|2021-08-31 17:39:40|86338.1|86288.1|86338.3|86288.3|86338.6|86288.6|86337.6|86287.6|20
1630431590000|2021-08-31 17:39:50|86338.2|86288.2|86340.2|86290.2|86341|86291|86338.1|86288.1|29
1630431600000|2021-08-31 17:40:00|86340.4|86290.4|86340.4|86290.4|86341.5|86291.5|86339.4|86289.4|45
1630431610000|2021-08-31 17:40:10|86340|86290|86340.8|86290.8|86341.1|86291.1|86339.6|86289.6|18
1630431620000|2021-08-31 17:40:20|86340.7|86290.7|86340.9|86290.9|86341.4|86291.4|86340.3|86290.3|28
1630431630000|2021-08-31 17:40:30|86340.5|86290.5|86341.5|86291.5|86341.5|86291.5|86340.2|86290.2|27
1630431640000|2021-08-31 17:40:40|86340.7|86290.7|86341|86291|86342.6|86292.6|86340.7|86290.7|20
1630431650000|2021-08-31 17:40:50|86341.2|86291.2|86339.2|86289.2|86341.9|86291.9|86339.2|86289.2|24
1630431660000|2021-08-31 17:41:00|86339.5|86289.5|86337.7|86287.7|86340.3|86290.3|86337|86287|46
1630431670000|2021-08-31 17:41:10|86337.9|86287.9|86340.7|86290.7|86340.7|86290.7|86337.2|86287.2|49
1630431680000|2021-08-31 17:41:20|86340.6|86290.6|86340.4|86290.4|86340.8|86290.8|86339.2|86289.2|29
1630431690000|2021-08-31 17:41:30|86340.1|86290.1|86340.4|86290.4|86340.5|86290.5|86339.8|86289.8|20
1630431700000|2021-08-31 17:41:40|86340.5|86290.5|86325.1|86300.1|86341.1|86301.4|86324.4|86289.7|28
1630431710000|2021-08-31 17:41:50|86325.4|86300.4|86327|86302|86327.6|86302.6|86325.4|86300.4|38
1630431720000|2021-08-31 17:42:00|86327.2|86302.2|86326.7|86301.7|86328.3|86303.3|86326.6|86301.6|20
1630431730000|2021-08-31 17:42:10|86326.9|86301.9|86339.5|86289.5|86340.8|86304|86326.9|86288.9|27
1630431740000|2021-08-31 17:42:20|86339.4|86289.4|86347.7|86297.7|86349.6|86299.6|86338.1|86288.1|44
1630431750000|2021-08-31 17:42:30|86347.6|86297.6|86346.2|86296.2|86348.3|86298.3|86344|86294|36
1630431760000|2021-08-31 17:42:40|86346.6|86296.6|86343.8|86293.8|86347.7|86308.4|86331.9|86292.8|35
1630431770000|2021-08-31 17:42:50|86343.6|86293.6|86343.3|86293.3|86345.3|86295.3|86343.3|86293.3|43
1630431780000|2021-08-31 17:43:00|86343.2|86293.2|86343.9|86293.9|86344.3|86294.3|86342.9|86292.9|34
1630431790000|2021-08-31 17:43:10|86344|86294|86345.3|86295.3|86345.3|86295.3|86344|86294|24
1630431800000|2021-08-31 17:43:20|86345.5|86295.5|86345.4|86295.4|86345.8|86295.8|86344.5|86294.5|29
1630431810000|2021-08-31 17:43:30|86345.1|86295.1|86344.7|86294.7|86345.9|86295.9|86341.6|86291.6|46
1630431820000|2021-08-31 17:43:40|86344.5|86294.5|86345.3|86295.3|86345.3|86295.3|86343.1|86293.1|41
1630431830000|2021-08-31 17:43:50|86345.1|86295.1|86339.7|86289.7|86346.4|86296.4|86338.6|86288.6|36
1630431840000|2021-08-31 17:44:00|86339.6|86289.6|86339.7|86289.7|86341.3|86291.3|86338.8|86288.8|31
1630431850000|2021-08-31 17:44:10|86339.5|86289.5|86338.3|86288.3|86339.6|86289.6|86336.8|86286.8|34
1630431860000|2021-08-31 17:44:20|86338.5|86288.5|86338.5|86288.5|86338.7|86288.7|86336.9|86286.9|36
1630431870000|2021-08-31 17:44:30|86338.6|86288.6|86336.4|86286.4|86338.9|86288.9|86336.1|86286.1|22
1630431880000|2021-08-31 17:44:40|86336.5|86286.5|86336.5|86286.5|86338.3|86288.3|86336.2|86286.2|31
1630431890000|2021-08-31 17:44:50|86336.4|86286.4|86337.6|86287.6|86338.3|86288.3|86334.7|86284.7|34
1630431900000|2021-08-31 17:45:00|86337.7|86287.7|86337.7|86287.7|86338.2|86288.2|86336.6|86286.6|37
1630431910000|2021-08-31 17:45:10|86337.9|86287.9|86337.2|86287.2|86337.9|86287.9|86336.8|86286.8|33
1630431920000|2021-08-31 17:45:20|86337.3|86287.3|86338.1|86288.1|86338.3|86288.3|86337.2|86287.2|23
1630431930000|2021-08-31 17:45:30|86338.3|86288.3|86340.1|86290.1|86341.1|86291.1|86338|86288|42
1630431940000|2021-08-31 17:45:40|86340.5|86290.5|86341.7|86291.7|86342.5|86292.5|86340.5|86290.5|34
1630431950000|2021-08-31 17:45:50|86341.5|86291.5|86343.5|86293.5|86343.5|86293.5|86341.5|86291.5|30
1630431960000|2021-08-31 17:46:00|86343.4|86293.4|86344.6|86294.6|86345.8|86295.8|86343.3|86293.3|37
1630431970000|2021-08-31 17:46:10|86344.8|86294.8|86345.2|86295.2|86345.2|86295.2|86344|86294|20
1630431980000|2021-08-31 17:46:20|86345.4|86295.4|86344.2|86294.2|86345.4|86295.4|86344.1|86294.1|21
1630431990000|2021-08-31 17:46:30|86344.5|86294.5|86340.9|86290.9|86344.9|86294.9|86340.8|86290.8|35
1630432000000|2021-08-31 17:46:40|86341|86291|86340.8|86290.8|86341.9|86291.9|86339.5|86289.5|36
1630432010000|2021-08-31 17:46:50|86340.9|86290.9|86338.2|86288.2|86341.1|86291.1|86337.1|86287.1|33
1630432020000|2021-08-31 17:47:00|86338.1|86288.1|86332.5|86282.5|86338.9|86288.9|86332.3|86282.3|38
1630432030000|2021-08-31 17:47:10|86332.6|86282.6|86333.4|86283.4|86333.8|86283.8|86332.5|86282.5|28
1630432040000|2021-08-31 17:47:20|86333.2|86283.2|86331.7|86281.7|86334.2|86284.2|86331.7|86281.7|35
1630432050000|2021-08-31 17:47:30|86331.6|86281.6|86331.2|86281.2|86333.3|86283.3|86331|86281|37
1630432060000|2021-08-31 17:47:40|86331.1|86281.1|86331.1|86281.1|86331.3|86281.3|86330.5|86280.5|29
1630432070000|2021-08-31 17:47:50|86331|86281|86333|86283|86333.1|86283.1|86330.9|86280.9|22
1630432080000|2021-08-31 17:48:00|86332.9|86282.9|86332.4|86282.4|86333.1|86283.1|86331.3|86281.3|30
1630432090000|2021-08-31 17:48:10|86332.1|86282.1|86334.9|86284.9|86335|86285|86331.9|86281.9|25
1630432100000|2021-08-31 17:48:20|86334.5|86284.5|86331.3|86281.3|86335.7|86285.7|86330.6|86280.6|47
1630432110000|2021-08-31 17:48:30|86331.6|86281.6|86330.5|86280.5|86331.8|86281.8|86329.5|86279.5|39
1630432120000|2021-08-31 17:48:40|86330.2|86280.2|86330.5|86280.5|86330.8|86280.8|86330.1|86280.1|19
1630432130000|2021-08-31 17:48:50|86330.2|86280.2|86329.8|86279.8|86330.5|86280.5|86329.5|86279.5|17
1630432140000|2021-08-31 17:49:00|86329.7|86279.7|86333.6|86283.6|86333.8|86283.8|86328.7|86278.7|32
1630432150000|2021-08-31 17:49:10|86332.8|86282.8|86335.5|86285.5|86336.2|86286.2|86332.8|86282.8|29
1630432160000|2021-08-31 17:49:20|86335.6|86285.6|86335.5|86285.5|86336.5|86286.5|86335.2|86285.2|23
1630432170000|2021-08-31 17:49:30|86335.6|86285.6|86340.9|86290.9|86341.2|86291.2|86334.6|86284.6|35
1630432180000|2021-08-31 17:49:40|86341|86291|86343.2|86293.2|86343.6|86293.6|86341|86291|25
1630432190000|2021-08-31 17:49:50|86343.4|86293.4|86349.7|86299.7|86350.2|86300.2|86343.3|86293.3|33
1630432200000|2021-08-31 17:50:00|86349.4|86299.4|86349|86299|86349.7|86299.7|86347.8|86297.8|26
1630432210000|2021-08-31 17:50:10|86348.9|86298.9|86346.9|86296.9|86348.9|86298.9|86346.3|86296.3|19
1630432220000|2021-08-31 17:50:20|86347|86297|86348.6|86298.6|86349.7|86299.7|86345.6|86295.6|28
1630432230000|2021-08-31 17:50:30|86348.8|86298.8|86349.1|86299.1|86349.2|86299.2|86348.1|86298.1|33
1630432240000|2021-08-31 17:50:40|86348.9|86298.9|86346|86296|86349.5|86299.5|86346|86296|29
1630432250000|2021-08-31 17:50:50|86345.4|86295.4|86344.7|86294.7|86345.4|86295.4|86341.6|86291.6|45
1630432260000|2021-08-31 17:51:00|86344.3|86294.3|86333|86283|86344.3|86294.3|86333|86283|48
1630432270000|2021-08-31 17:51:10|86332.8|86282.8|86329.9|86279.9|86332.8|86282.8|86328.8|86278.8|39
1630432280000|2021-08-31 17:51:20|86330.1|86280.1|86331.6|86281.6|86331.8|86281.8|86330.1|86280.1|25
1630432290000|2021-08-31 17:51:30|86330.5|86280.5|86332|86282|86333.7|86283.7|86330.4|86280.4|22
1630432300000|2021-08-31 17:51:40|86332.1|86282.1|86333.8|86283.8|86335.9|86285.9|86331.3|86281.3|33
1630432310000|2021-08-31 17:51:50|86333|86283|86331.9|86281.9|86333|86283|86331.8|86281.8|26
1630432320000|2021-08-31 17:52:00|86331.8|86281.8|86329.6|86279.6|86331.8|86281.8|86327.2|86277.2|34
1630432330000|2021-08-31 17:52:10|86329.3|86279.3|86331.1|86281.1|86331.2|86281.2|86329.1|86279.1|26
1630432340000|2021-08-31 17:52:20|86331.2|86281.2|86329.5|86279.5|86331.4|86281.4|86329.5|86279.5|23
1630432350000|2021-08-31 17:52:30|86329.1|86279.1|86330.3|86280.3|86330.3|86280.3|86329.1|86279.1|17
1630432360000|2021-08-31 17:52:40|86330.4|86280.4|86328.5|86278.5|86330.5|86280.5|86328.1|86278.1|24
1630432370000|2021-08-31 17:52:50|86327.7|86277.7|86329.2|86279.2|86329.7|86279.7|86326.9|86276.9|23
1630432380000|2021-08-31 17:53:00|86329.1|86279.1|86329.3|86279.3|86329.7|86279.7|86328.8|86278.8|26
1630432390000|2021-08-31 17:53:10|86329.2|86279.2|86329.2|86279.2|86329.8|86279.8|86328.3|86278.3|23
1630432400000|2021-08-31 17:53:20|86329.5|86279.5|86329|86279|86329.6|86279.6|86328.9|86278.9|12
1630432410000|2021-08-31 17:53:30|86329.1|86279.1|86329.4|86279.4|86329.9|86279.9|86329.1|86279.1|19
1630432420000|2021-08-31 17:53:40|86329.6|86279.6|86333.2|86283.2|86333.3|86283.3|86329.6|86279.6|34
1630432430000|2021-08-31 17:53:50|86333.1|86283.1|86334.3|86284.3|86335.5|86285.5|86332.9|86282.9|25
1630432440000|2021-08-31 17:54:00|86333.9|86283.9|86334.5|86284.5|86334.9|86284.9|86333.9|86283.9|24
1630432450000|2021-08-31 17:54:10|86334.4|86284.4|86332.2|86282.2|86334.7|86284.7|86332.2|86282.2|20
1630432460000|2021-08-31 17:54:20|86332|86282|86329.8|86279.8|86332.1|86282.1|86329.8|86279.8|34
1630432470000|2021-08-31 17:54:30|86330.2|86280.2|86330.3|86280.3|86330.5|86280.5|86329.9|86279.9|27
1630432480000|2021-08-31 17:54:40|86330.2|86280.2|86330.3|86280.3|86332|86282|86330.1|86280.1|23
1630432490000|2021-08-31 17:54:50|86330.2|86280.2|86328.4|86278.4|86330.2|86280.2|86328.4|86278.4|35
1630432500000|2021-08-31 17:55:00|86328.8|86278.8|86328.4|86278.4|86328.9|86278.9|86327.9|86277.9|18
1630432510000|2021-08-31 17:55:10|86328.5|86278.5|86328.1|86278.1|86328.5|86278.5|86327.3|86277.3|12
1630432520000|2021-08-31 17:55:20|86327.9|86277.9|86326.7|86276.7|86328|86278|86326.6|86276.6|14
1630432530000|2021-08-31 17:55:30|86326.9|86276.9|86324.6|86274.6|86326.9|86276.9|86324.2|86274.2|32
1630432540000|2021-08-31 17:55:40|86324.5|86274.5|86325.8|86275.8|86326.1|86276.1|86324.5|86274.5|23
1630432550000|2021-08-31 17:55:50|86325.9|86275.9|86324.9|86274.9|86325.9|86275.9|86324.8|86274.8|11
1630432560000|2021-08-31 17:56:00|86324.8|86274.8|86325.4|86275.4|86326.3|86276.3|86324.7|86274.7|26
1630432570000|2021-08-31 17:56:10|86325.5|86275.5|86324.5|86274.5|86325.6|86275.6|86324.3|86274.3|22
1630432580000|2021-08-31 17:56:20|86324.2|86274.2|86325.6|86275.6|86325.6|86275.6|86324.2|86274.2|20
1630432590000|2021-08-31 17:56:30|86325.2|86275.2|86325.7|86275.7|86326.5|86276.5|86324.6|86274.6|33
1630432600000|2021-08-31 17:56:40|86325.8|86275.8|86325.7|86275.7|86326.2|86276.2|86325.4|86275.4|16
1630432610000|2021-08-31 17:56:50|86325.5|86275.5|86325.8|86275.8|86326|86276|86325.4|86275.4|17
1630432620000|2021-08-31 17:57:00|86325.9|86275.9|86325.8|86275.8|86326.3|86276.3|86325.4|86275.4|24
1630432630000|2021-08-31 17:57:10|86326.1|86276.1|86325.9|86275.9|86326.5|86276.5|86325.6|86275.6|26
1630432640000|2021-08-31 17:57:20|86325.7|86275.7|86325.5|86275.5|86327.1|86277.1|86325.4|86275.4|21
1630432650000|2021-08-31 17:57:30|86325.6|86275.6|86323.6|86273.6|86325.7|86275.7|86322.9|86272.9|34
1630432660000|2021-08-31 17:57:40|86323.5|86273.5|86323.2|86273.2|86323.8|86273.8|86322.8|86272.8|26
1630432670000|2021-08-31 17:57:50|86322.7|86272.7|86314.1|86264.1|86323.5|86273.5|86313.4|86263.4|44
1630432680000|2021-08-31 17:58:00|86316.1|86266.1|86326.5|86276.5|86329.8|86279.8|86316.1|86266.1|50
1630432690000|2021-08-31 17:58:10|86326.4|86276.4|86330.8|86280.8|86332.7|86282.7|86325.9|86275.9|54
1630432700000|2021-08-31 17:58:20|86330.9|86280.9|86319.4|86269.4|86330.9|86280.9|86317.6|86267.6|49
1630432710000|2021-08-31 17:58:30|86319.6|86269.6|86317.7|86267.7|86320.4|86270.4|86317.7|86267.7|27
1630432720000|2021-08-31 17:58:40|86317.6|86267.6|86318.2|86268.2|86319.5|86269.5|86316.7|86266.7|42
1630432730000|2021-08-31 17:58:50|86318|86268|86315.7|86265.7|86318.3|86268.3|86314.8|86264.8|25
1630432740000|2021-08-31 17:59:00|86315|86265|86314.6|86264.6|86316.5|86266.5|86314.5|86264.5|27
1630432750000|2021-08-31 17:59:10|86314.8|86264.8|86313.5|86263.5|86314.8|86264.8|86308.1|86258.1|56
1630432760000|2021-08-31 17:59:20|86313.3|86263.3|86310.5|86260.5|86313.4|86263.4|86310.5|86260.5|30
1630432770000|2021-08-31 17:59:30|86310.3|86260.3|86308.3|86258.3|86310.6|86260.6|86307.4|86257.4|42
1630432780000|2021-08-31 17:59:40|86309|86259|86307.9|86257.9|86309.8|86259.8|86306.3|86256.3|37
1630432790000|2021-08-31 17:59:50|86306.9|86256.9|86306.3|86256.3|86309.7|86259.7|86305.1|86255.1|54
1630432800000|2021-08-31 18:00:00|86306.6|86256.6|86308.6|86258.6|86309.9|86259.9|86303.2|86253.2|52
1630432810000|2021-08-31 18:00:10|86308.4|86258.4|86309.2|86259.2|86311.1|86261.1|86306.5|86256.5|50
1630432820000|2021-08-31 18:00:20|86309.6|86259.6|86308.6|86258.6|86310.4|86270.5|86293.3|86257.3|48
1630432830000|2021-08-31 18:00:30|86307.8|86257.8|86295.9|86270.9|86308.9|86271.3|86293|86256.4|39
1630432840000|2021-08-31 18:00:40|86296.1|86271.1|86309.3|86259.3|86309.3|86271.2|86295.7|86256.7|33
1630432850000|2021-08-31 18:00:50|86308.9|86258.9|86308.4|86258.4|86309.4|86259.4|86307.9|86257.9|22
1630432860000|2021-08-31 18:01:00|86308.5|86258.5|86310.7|86260.7|86311.1|86261.1|86307.1|86257.1|41
1630432870000|2021-08-31 18:01:10|86310.5|86260.5|86310.1|86260.1|86311.6|86261.6|86309.6|86259.6|37
1630432880000|2021-08-31 18:01:20|86310|86260|86310.5|86260.5|86313.6|86263.6|86309.6|86259.6|46
1630432890000|2021-08-31 18:01:30|86310.3|86260.3|86306.8|86256.8|86310.3|86270.1|86293.4|86255.2|58
1630432900000|2021-08-31 18:01:40|86306.7|86256.7|86301.8|86251.8|86307.3|86269.2|86292.1|86251.7|54
1630432910000|2021-08-31 18:01:50|86301.5|86251.5|86294.8|86244.8|86301.6|86251.6|86294.8|86244.8|49
1630432920000|2021-08-31 18:02:00|86295|86245|86291.6|86241.6|86296|86246|86290.9|86240.9|52
1630432930000|2021-08-31 18:02:10|86292.1|86242.1|86291.8|86241.8|86294.3|86244.3|86291.8|86241.8|36
1630432940000|2021-08-31 18:02:20|86292|86242|86293.4|86243.4|86294.5|86244.5|86291.5|86241.5|30
1630432950000|2021-08-31 18:02:30|86290.9|86240.9|86282.8|86232.8|86290.9|86240.9|86282|86232|59
1630432960000|2021-08-31 18:02:40|86283|86233|86281.8|86231.8|86283.2|86233.2|86281.8|86231.8|31
1630432970000|2021-08-31 18:02:50|86282.1|86232.1|86281.9|86231.9|86283.6|86233.6|86281.8|86231.8|28
1630432980000|2021-08-31 18:03:00|86281.4|86231.4|86286.6|86236.6|86286.9|86236.9|86281.4|86231.4|32
1630432990000|2021-08-31 18:03:10|86286.3|86236.3|86292.9|86242.9|86292.9|86242.9|86286.1|86236.1|46
1630433000000|2021-08-31 18:03:20|86292.8|86242.8|86298.3|86248.3|86298.8|86248.8|86291.4|86241.4|50
1630433010000|2021-08-31 18:03:30|86298.4|86248.4|86301.2|86251.2|86301.4|86251.4|86297.8|86247.8|47
1630433020000|2021-08-31 18:03:40|86301.4|86251.4|86304|86254|86304.6|86254.6|86300.2|86250.2|47
1630433030000|2021-08-31 18:03:50|86304.2|86254.2|86304.6|86254.6|86305.4|86255.4|86303.6|86253.6|39
1630433040000|2021-08-31 18:04:00|86304.5|86254.5|86304.1|86254.1|86304.7|86254.7|86303.4|86253.4|37
1630433050000|2021-08-31 18:04:10|86304|86254|86304.4|86254.4|86304.4|86254.4|86303.9|86253.9|25
1630433060000|2021-08-31 18:04:20|86304.3|86254.3|86298.6|86248.6|86305.2|86255.2|86298.1|86248.1|32
1630433070000|2021-08-31 18:04:30|86297.9|86247.9|86310.8|86260.8|86311.3|86261.3|86297.9|86247.9|55
1630433080000|2021-08-31 18:04:40|86310.9|86260.9|86311.2|86261.2|86312.4|86262.4|86310.5|86260.5|24
1630433090000|2021-08-31 18:04:50|86311.4|86261.4|86317.7|86267.7|86318.3|86268.3|86311.1|86261.1|39
1630433100000|2021-08-31 18:05:00|86317.3|86267.3|86312.4|86262.4|86317.3|86267.3|86312|86262|55
1630433110000|2021-08-31 18:05:10|86312.2|86262.2|86312.3|86262.3|86313.1|86263.1|86311.7|86261.7|35
1630433120000|2021-08-31 18:05:20|86312.4|86262.4|86313.4|86263.4|86314.4|86264.4|86312.4|86262.4|45
1630433130000|2021-08-31 18:05:30|86313.3|86263.3|86313.5|86263.5|86314|86264|86313|86263|42
1630433140000|2021-08-31 18:05:40|86313.3|86263.3|86310.9|86260.9|86313.7|86263.7|86310.9|86260.9|35
1630433150000|2021-08-31 18:05:50|86298.4|86273.4|86298.9|86273.9|86300|86275|86298.2|86273.2|32
1630433160000|2021-08-31 18:06:00|86299|86274|86300|86275|86300.4|86275.4|86298.5|86273.5|30
1630433170000|2021-08-31 18:06:10|86299.6|86274.6|86299|86274|86300.6|86275.6|86298.6|86273.6|36
1630433180000|2021-08-31 18:06:20|86298.6|86273.6|86298.2|86273.2|86300.3|86275.3|86297.2|86272.2|42
1630433190000|2021-08-31 18:06:30|86299|86274|86297.4|86272.4|86299.6|86274.6|86296.7|86271.7|49
1630433200000|2021-08-31 18:06:40|86297.2|86272.2|86315.3|86265.3|86315.3|86278.1|86296.3|86265.2|35
1630433210000|2021-08-31 18:06:50|86315.1|86265.1|86315.3|86265.3|86315.4|86265.4|86314.3|86264.3|32
1630433220000|2021-08-31 18:07:00|86315.2|86265.2|86316.4|86266.4|86317|86267|86315|86265|35
1630433230000|2021-08-31 18:07:10|86316.1|86266.1|86316.6|86266.6|86316.8|86266.8|86315.9|86265.9|30
1630433240000|2021-08-31 18:07:20|86316.2|86266.2|86316.4|86266.4|86317.3|86267.3|86316.2|86266.2|16
1630433250000|2021-08-31 18:07:30|86316.6|86266.6|86317.3|86267.3|86317.3|86267.3|86316.2|86266.2|13
1630433260000|2021-08-31 18:07:40|86317.4|86267.4|86317.7|86267.7|86318|86268|86317.3|86267.3|17
1630433270000|2021-08-31 18:07:50|86317.3|86267.3|86317.9|86267.9|86318|86268|86317.2|86267.2|26
1630433280000|2021-08-31 18:08:00|86317.8|86267.8|86319.8|86269.8|86320.7|86270.7|86317.8|86267.8|43
1630433290000|2021-08-31 18:08:10|86319.5|86269.5|86318.5|86268.5|86320.6|86270.6|86318.3|86268.3|36
1630433300000|2021-08-31 18:08:20|86318.6|86268.6|86318.7|86268.7|86319.2|86269.2|86318.5|86268.5|18
1630433310000|2021-08-31 18:08:30|86318.6|86268.6|86318.7|86268.7|86318.9|86268.9|86317.7|86267.7|32
1630433320000|2021-08-31 18:08:40|86318.6|86268.6|86318.2|86268.2|86318.9|86268.9|86318.1|86268.1|16
1630433330000|2021-08-31 18:08:50|86318.6|86268.6|86318.2|86268.2|86319.8|86269.8|86318.2|86268.2|35
1630433340000|2021-08-31 18:09:00|86318|86268|86321|86271|86321.3|86271.3|86317.9|86267.9|35
1630433350000|2021-08-31 18:09:10|86321.2|86271.2|86321.9|86271.9|86322.1|86272.1|86320.5|86270.5|22
1630433360000|2021-08-31 18:09:20|86322.1|86272.1|86321.2|86271.2|86322.1|86272.1|86320.6|86270.6|28
1630433370000|2021-08-31 18:09:30|86321.1|86271.1|86321|86271|86321.5|86271.5|86320.4|86270.4|36
1630433380000|2021-08-31 18:09:40|86321.5|86271.5|86320.6|86270.6|86321.5|86271.5|86320.1|86270.1|24
1630433390000|2021-08-31 18:09:50|86320.7|86270.7|86317.4|86267.4|86321.2|86271.2|86316.9|86266.9|32
1630433400000|2021-08-31 18:10:00|86317|86267|86315.4|86265.4|86317.6|86267.6|86315.4|86265.4|28
1630433410000|2021-08-31 18:10:10|86315.9|86265.9|86315.8|86265.8|86316.9|86266.9|86313.5|86263.5|30
1630433420000|2021-08-31 18:10:20|86315.7|86265.7|86316.5|86266.5|86316.5|86266.5|86315|86265|21
1630433430000|2021-08-31 18:10:30|86316.3|86266.3|86315|86265|86318.7|86268.7|86314.8|86264.8|30
1630433440000|2021-08-31 18:10:40|86314.9|86264.9|86315.4|86265.4|86316.5|86266.5|86312.8|86262.8|32
1630433450000|2021-08-31 18:10:50|86315.2|86265.2|86315.5|86265.5|86318.3|86268.3|86313.4|86263.4|49
1630433460000|2021-08-31 18:11:00|86315.7|86265.7|86316.5|86266.5|86320.4|86281.7|86305.5|86265.7|32
1630433470000|2021-08-31 18:11:10|86316.7|86266.7|86315.5|86265.5|86318.7|86268.7|86314.6|86264.6|35
1630433480000|2021-08-31 18:11:20|86315.8|86265.8|86317.4|86267.4|86317.6|86274.1|86297.2|86263.8|45
1630433490000|2021-08-31 18:11:30|86317.3|86267.3|86317.7|86267.7|86318.4|86268.4|86316.6|86266.6|35
1630433500000|2021-08-31 18:11:40|86318|86268|86315.9|86265.9|86318.4|86268.4|86315.8|86265.8|26
1630433510000|2021-08-31 18:11:50|86316|86266|86316.2|86266.2|86316.3|86266.3|86315.7|86265.7|24
1630433520000|2021-08-31 18:12:00|86316.1|86266.1|86316|86266|86316.4|86266.4|86315.6|86265.6|19
1630433530000|2021-08-31 18:12:10|86315.9|86265.9|86315.9|86265.9|86316.9|86266.9|86314.4|86264.4|31
1630433540000|2021-08-31 18:12:20|86315.6|86265.6|86316.3|86266.3|86316.6|86266.6|86314.9|86264.9|34
1630433550000|2021-08-31 18:12:30|86316.2|86266.2|86315.9|86265.9|86316.6|86266.6|86314.7|86264.7|32
1630433560000|2021-08-31 18:12:40|86316|86266|86298.2|86273.2|86316.3|86274.4|86296.6|86265.1|39
1630433570000|2021-08-31 18:12:50|86298.6|86273.6|86301|86276|86301|86276|86298.3|86273.3|37
1630433580000|2021-08-31 18:13:00|86301.4|86276.4|86300|86275|86301.6|86276.6|86299.9|86274.9|24
1630433590000|2021-08-31 18:13:10|86300.2|86275.2|86313.1|86263.1|86313.5|86275.2|86300.1|86262.5|21
1630433600000|2021-08-31 18:13:20|86313.2|86263.2|86312.4|86262.4|86313.5|86263.5|86311.7|86261.7|31
1630433610000|2021-08-31 18:13:30|86312.3|86262.3|86311.9|86261.9|86313.4|86263.4|86311.6|86261.6|29
1630433620000|2021-08-31 18:13:40|86311.6|86261.6|86299.2|86274.2|86314.8|86275.1|86298.9|86260.6|38
1630433630000|2021-08-31 18:13:50|86299.1|86274.1|86300.4|86275.4|86301.2|86276.2|86298.3|86273.3|35
1630433640000|2021-08-31 18:14:00|86300.1|86275.1|86311.6|86261.6|86311.6|86275.1|86297|86261.4|31
1630433650000|2021-08-31 18:14:10|86312.2|86262.2|86311.4|86261.4|86312.2|86262.2|86310.9|86260.9|20
1630433660000|2021-08-31 18:14:20|86311.8|86261.8|86312.2|86262.2|86312.9|86262.9|86311.1|86261.1|19
1630433670000|2021-08-31 18:14:30|86312.5|86262.5|86313.3|86263.3|86313.4|86263.4|86311.3|86261.3|29
1630433680000|2021-08-31 18:14:40|86313.5|86263.5|86298.7|86273.7|86313.5|86274.9|86298.6|86261.8|34
1630433690000|2021-08-31 18:14:50|86299.1|86274.1|86298.8|86248.8|86301.3|86274.6|86293.3|86245|43
1630433700000|2021-08-31 18:15:00|86298.4|86248.4|86304.4|86254.4|86305.3|86255.3|86298.4|86248.4|41
1630433710000|2021-08-31 18:15:10|86304.6|86254.6|86303.6|86253.6|86305|86255|86302.9|86252.9|34
1630433720000|2021-08-31 18:15:20|86304.2|86254.2|86304|86254|86304.8|86254.8|86303.1|86253.1|37
1630433730000|2021-08-31 18:15:30|86303.3|86253.3|86300.6|86250.6|86303.3|86253.3|86299.6|86249.6|40
1630433740000|2021-08-31 18:15:40|86300.8|86250.8|86294.5|86244.5|86301.2|86251.2|86294.1|86244.1|41
1630433750000|2021-08-31 18:15:50|86294.2|86244.2|86293.1|86243.1|86294.7|86244.7|86292.2|86242.2|44
1630433760000|2021-08-31 18:16:00|86292.8|86242.8|86292.3|86242.3|86293.3|86243.3|86292.3|86242.3|18
1630433770000|2021-08-31 18:16:10|86292.4|86242.4|86293|86243|86295.4|86245.4|86289.5|86239.5|34
1630433780000|2021-08-31 18:16:20|86293.3|86243.3|86292.9|86242.9|86294.6|86244.6|86290.6|86240.6|43
1630433790000|2021-08-31 18:16:30|86293.4|86243.4|86293.3|86243.3|86293.7|86243.7|86292.9|86242.9|18
1630433800000|2021-08-31 18:16:40|86293.4|86243.4|86289.8|86239.8|86295|86245|86288.9|86238.9|32
1630433810000|2021-08-31 18:16:50|86289.6|86239.6|86288.7|86238.7|86291.4|86241.4|86288.6|86238.6|30
1630433820000|2021-08-31 18:17:00|86288.4|86238.4|86290.8|86240.8|86290.8|86240.8|86288.2|86238.2|35
1630433830000|2021-08-31 18:17:10|86290.7|86240.7|86290.9|86240.9|86291.3|86241.3|86290.3|86240.3|22
1630433840000|2021-08-31 18:17:20|86290.4|86240.4|86289.9|86239.9|86291.3|86241.3|86289.9|86239.9|23
1630433850000|2021-08-31 18:17:30|86289.8|86239.8|86291.7|86241.7|86292|86242|86288.8|86238.8|26
1630433860000|2021-08-31 18:17:40|86291.4|86241.4|86290|86240|86291.5|86241.5|86289.9|86239.9|18
1630433870000|2021-08-31 18:17:50|86290.5|86240.5|86289.9|86239.9|86291.3|86241.3|86288.2|86238.2|32
1630433880000|2021-08-31 18:18:00|86290|86240|86293|86243|86294.2|86244.2|86285.5|86235.5|41
1630433890000|2021-08-31 18:18:10|86279.1|86254.1|86291.9|86241.9|86294.2|86254.1|86279.1|86240.8|36
1630433900000|2021-08-31 18:18:20|86292.1|86242.1|86291.8|86241.8|86292.4|86242.4|86291.1|86241.1|23
1630433910000|2021-08-31 18:18:30|86291.4|86241.4|86289.6|86239.6|86291.4|86241.4|86289.2|86239.2|34
1630433920000|2021-08-31 18:18:40|86289.3|86239.3|86288.5|86238.5|86289.6|86239.6|86287.5|86237.5|29
1630433930000|2021-08-31 18:18:50|86288.3|86238.3|86283.2|86233.2|86288.4|86238.4|86281.2|86231.2|43
1630433940000|2021-08-31 18:19:00|86282.7|86232.7|86285.9|86235.9|86287.8|86237.8|86281.9|86231.9|43
1630433950000|2021-08-31 18:19:10|86286|86236|86289.4|86239.4|86290.3|86240.3|86286|86236|37
1630433960000|2021-08-31 18:19:20|86289.6|86239.6|86289.1|86239.1|86289.8|86239.8|86288.8|86238.8|20
1630433970000|2021-08-31 18:19:30|86289.2|86239.2|86287|86237|86289.4|86239.4|86287|86237|20
1630433980000|2021-08-31 18:19:40|86287.3|86237.3|86287.4|86237.4|86288.7|86238.7|86287.3|86237.3|26
1630433990000|2021-08-31 18:19:50|86287.2|86237.2|86290|86240|86290.4|86240.4|86287.2|86237.2|26
1630434000000|2021-08-31 18:20:00|86290.2|86240.2|86281.9|86231.9|86290.2|86240.2|86281.4|86231.4|46
1630434010000|2021-08-31 18:20:10|86281.3|86231.3|86281.3|86231.3|86282.5|86232.5|86281.2|86231.2|32
1630434020000|2021-08-31 18:20:20|86281.2|86231.2|86282.2|86232.2|86284.2|86234.2|86281.2|86231.2|18
1630434030000|2021-08-31 18:20:30|86282.3|86232.3|86280.4|86230.4|86282.3|86232.3|86280|86230|34
1630434040000|2021-08-31 18:20:40|86281.5|86231.5|86281.7|86231.7|86282.2|86232.2|86280.1|86230.1|33
1630434050000|2021-08-31 18:20:50|86281.5|86231.5|86280.9|86230.9|86281.8|86231.8|86280.6|86230.6|38
1630434060000|2021-08-31 18:21:00|86281.2|86231.2|86283.6|86233.6|86284.1|86234.1|86280.8|86230.8|31
1630434070000|2021-08-31 18:21:10|86283.5|86233.5|86279.4|86229.4|86283.5|86233.5|86279.1|86229.1|44
1630434080000|2021-08-31 18:21:20|86279.1|86229.1|86279.9|86229.9|86284.8|86246.4|86270.4|86228.7|55
1630434090000|2021-08-31 18:21:30|86280.2|86230.2|86278.3|86228.3|86280.2|86230.2|86277.7|86227.7|25
1630434100000|2021-08-31 18:21:40|86277.6|86227.6|86280.2|86230.2|86280.2|86230.2|86276.7|86226.7|29
1630434110000|2021-08-31 18:21:50|86279.4|86229.4|86281.2|86231.2|86281.2|86231.2|86279.2|86229.2|26
1630434120000|2021-08-31 18:22:00|86280.7|86230.7|86280.5|86230.5|86281.1|86231.1|86279.9|86229.9|34
1630434130000|2021-08-31 18:22:10|86280.9|86230.9|86279.1|86229.1|86280.9|86230.9|86278.4|86228.4|33
1630434140000|2021-08-31 18:22:20|86278.8|86228.8|86277.6|86227.6|86279.6|86229.6|86277.4|86227.4|31
1630434150000|2021-08-31 18:22:30|86277.1|86227.1|86276.6|86226.6|86279.2|86229.2|86275.8|86225.8|34
1630434160000|2021-08-31 18:22:40|86276.5|86226.5|86277.2|86227.2|86277.5|86227.5|86276|86226|24
1630434170000|2021-08-31 18:22:50|86277.5|86227.5|86277|86227|86278.4|86228.4|86276.1|86226.1|28
1630434180000|2021-08-31 18:23:00|86276.9|86226.9|86277|86227|86278.3|86228.3|86276.4|86226.4|39
1630434190000|2021-08-31 18:23:10|86277.2|86227.2|86276.2|86226.2|86277.2|86227.2|86276.2|86226.2|30
1630434200000|2021-08-31 18:23:20|86276.1|86226.1|86256.2|86231.2|86277.1|86235.3|86255.7|86225.6|36
1630434210000|2021-08-31 18:23:30|86256.1|86231.1|86280.1|86230.1|86281.3|86232.1|86256.1|86218.7|32
1630434220000|2021-08-31 18:23:40|86280.3|86230.3|86280.2|86230.2|86280.5|86230.5|86279.5|86229.5|19
1630434230000|2021-08-31 18:23:50|86280.4|86230.4|86281.1|86231.1|86281.1|86231.1|86279.8|86229.8|15
1630434240000|2021-08-31 18:24:00|86280.8|86230.8|86277.3|86227.3|86280.8|86230.8|86277.2|86227.2|22
1630434250000|2021-08-31 18:24:10|86277.7|86227.7|86279.1|86229.1|86281.1|86231.1|86277.7|86227.7|31
1630434260000|2021-08-31 18:24:20|86279|86229|86278.6|86228.6|86282.2|86232.2|86277.7|86227.7|32
1630434270000|2021-08-31 18:24:30|86278.5|86228.5|86274.2|86224.2|86279.2|86229.2|86272.9|86222.9|35
1630434280000|2021-08-31 18:24:40|86275.5|86225.5|86276.2|86226.2|86278.8|86228.8|86272.8|86222.8|33
1630434290000|2021-08-31 18:24:50|86276.4|86226.4|86268.6|86218.6|86276.4|86226.4|86268.6|86218.6|38
1630434300000|2021-08-31 18:25:00|86268.7|86218.7|86270.2|86220.2|86270.6|86220.6|86268.4|86218.4|39
1630434310000|2021-08-31 18:25:10|86270|86220|86269.5|86219.5|86270.2|86220.2|86269.2|86219.2|25
1630434320000|2021-08-31 18:25:20|86269.3|86219.3|86267.4|86217.4|86269.9|86219.9|86266.9|86216.9|35
1630434330000|2021-08-31 18:25:30|86267.2|86217.2|86268.4|86218.4|86270.5|86220.5|86265.8|86215.8|51
1630434340000|2021-08-31 18:25:40|86267.6|86217.6|86265.9|86215.9|86267.7|86217.7|86263.5|86213.5|39
1630434350000|2021-08-31 18:25:50|86266.1|86216.1|86265.4|86215.4|86266.1|86216.1|86261.9|86211.9|47
1630434360000|2021-08-31 18:26:00|86265.2|86215.2|86262.7|86212.7|86265.2|86215.2|86261.8|86211.8|41
1630434370000|2021-08-31 18:26:10|86262.8|86212.8|86264.6|86214.6|86265.3|86215.3|86262.8|86212.8|31
1630434380000|2021-08-31 18:26:20|86264.2|86214.2|86264.8|86214.8|86265.1|86215.1|86263.6|86213.6|18
1630434390000|2021-08-31 18:26:30|86264.9|86214.9|86265.7|86215.7|86266.8|86216.8|86262.1|86212.1|47
1630434400000|2021-08-31 18:26:40|86265.6|86215.6|86260.1|86210.1|86266.3|86216.3|86259.6|86209.6|51
1630434410000|2021-08-31 18:26:50|86259.8|86209.8|86261.4|86211.4|86261.4|86211.4|86259.7|86209.7|33
1630434420000|2021-08-31 18:27:00|86261.8|86211.8|86261.3|86211.3|86262.2|86212.2|86258.4|86208.4|50
1630434430000|2021-08-31 18:27:10|86261.1|86211.1|86261.2|86211.2|86262.6|86212.6|86259.7|86209.7|36
1630434440000|2021-08-31 18:27:20|86261.1|86211.1|86260.8|86210.8|86261.2|86211.2|86260.4|86210.4|22
1630434450000|2021-08-31 18:27:30|86261.2|86211.2|86256.5|86206.5|86262.2|86212.2|86256.5|86206.5|42
1630434460000|2021-08-31 18:27:40|86256.7|86206.7|86257.2|86207.2|86259|86209|86255.8|86205.8|45
1630434470000|2021-08-31 18:27:50|86257.3|86207.3|86256.6|86206.6|86257.8|86207.8|86255.8|86205.8|29
1630434480000|2021-08-31 18:28:00|86256.2|86206.2|86259.9|86209.9|86260.4|86210.4|86255.8|86205.8|36
1630434490000|2021-08-31 18:28:10|86259.8|86209.8|86260.5|86210.5|86261.1|86211.1|86258.9|86208.9|47
1630434500000|2021-08-31 18:28:20|86260.4|86210.4|86260.9|86210.9|86263|86216.8|86240.5|86204.6|38
1630434510000|2021-08-31 18:28:30|86260.8|86210.8|86265|86215|86265.1|86215.1|86259.5|86209.5|54
1630434520000|2021-08-31 18:28:40|86265.5|86215.5|86266.4|86216.4|86266.9|86216.9|86263|86213|48
1630434530000|2021-08-31 18:28:50|86266.7|86216.7|86264.8|86214.8|86267.3|86217.3|86264.7|86214.7|35
1630434540000|2021-08-31 18:29:00|86266.1|86216.1|86266.4|86216.4|86267.2|86217.2|86265.2|86215.2|42
1630434550000|2021-08-31 18:29:10|86266.3|86216.3|86266.2|86216.2|86266.8|86216.8|86264.1|86214.1|42
1630434560000|2021-08-31 18:29:20|86265.9|86215.9|86267.8|86217.8|86268.8|86218.8|86265.6|86215.6|42
1630434570000|2021-08-31 18:29:30|86268.8|86218.8|86269|86219|86271.4|86221.4|86267.3|86217.3|50
1630434580000|2021-08-31 18:29:40|86269.2|86219.2|86277|86227|86277.8|86227.8|86268.8|86218.8|63
1630434590000|2021-08-31 18:29:50|86276.5|86226.5|86274.2|86224.2|86277|86227|86273.8|86223.8|52
1630434600000|2021-08-31 18:30:00|86274.5|86224.5|86275.1|86225.1|86275.5|86225.5|86274.5|86224.5|37
1630434610000|2021-08-31 18:30:10|86275.5|86225.5|86275.9|86225.9|86276.2|86226.2|86275.2|86225.2|28
1630434620000|2021-08-31 18:30:20|86276|86226|86274.8|86224.8|86276.3|86226.3|86274.7|86224.7|32
1630434630000|2021-08-31 18:30:30|86274.6|86224.6|86271|86221|86276.9|86226.9|86251.9|86218|46
1630434640000|2021-08-31 18:30:40|86271.6|86221.6|86274.1|86224.1|86274.4|86224.4|86269.6|86219.6|52
1630434650000|2021-08-31 18:30:50|86274|86224|86273.6|86223.6|86274.3|86224.3|86271.4|86221.4|39
1630434660000|2021-08-31 18:31:00|86272.9|86222.9|86269.9|86219.9|86273.5|86223.5|86268.9|86218.9|34
1630434670000|2021-08-31 18:31:10|86269.7|86219.7|86270.5|86220.5|86271.6|86221.6|86269.7|86219.7|31
1630434680000|2021-08-31 18:31:20|86270.7|86220.7|86269.8|86219.8|86271|86221|86269.7|86219.7|17
1630434690000|2021-08-31 18:31:30|86269.9|86219.9|86269.5|86219.5|86270.5|86220.5|86268.6|86218.6|21
1630434700000|2021-08-31 18:31:40|86269.3|86219.3|86269|86219|86269.3|86219.3|86265.3|86215.3|31
1630434710000|2021-08-31 18:31:50|86268.1|86218.1|86268.5|86218.5|86269.1|86219.1|86268.1|86218.1|23
1630434720000|2021-08-31 18:32:00|86268.6|86218.6|86271.8|86221.8|86271.8|86221.8|86267.7|86217.7|23
1630434730000|2021-08-31 18:32:10|86272.1|86222.1|86270.7|86220.7|86272.3|86222.3|86270.3|86220.3|29
1630434740000|2021-08-31 18:32:20|86270.9|86220.9|86271.1|86221.1|86273.8|86223.8|86270.5|86220.5|27
1630434750000|2021-08-31 18:32:30|86270.8|86220.8|86273.7|86223.7|86274.2|86224.2|86270.6|86220.6|22
1630434760000|2021-08-31 18:32:40|86273.8|86223.8|86274.3|86224.3|86274.3|86224.3|86272.3|86222.3|28
1630434770000|2021-08-31 18:32:50|86274.4|86224.4|86276.1|86226.1|86278.7|86228.7|86274|86224|38
1630434780000|2021-08-31 18:33:00|86275.3|86225.3|86278|86228|86278|86228|86274.6|86224.6|31
1630434790000|2021-08-31 18:33:10|86277.6|86227.6|86276.6|86226.6|86277.6|86227.6|86276.4|86226.4|28
1630434800000|2021-08-31 18:33:20|86276.7|86226.7|86276.2|86226.2|86277.2|86227.2|86276|86226|23
1630434810000|2021-08-31 18:33:30|86275.7|86225.7|86271.7|86221.7|86275.9|86225.9|86271.1|86221.1|41
1630434820000|2021-08-31 18:33:40|86271.9|86221.9|86273.3|86223.3|86274.2|86224.2|86271.9|86221.9|33
1630434830000|2021-08-31 18:33:50|86273.6|86223.6|86272.9|86222.9|86273.6|86223.6|86272.3|86222.3|29
1630434840000|2021-08-31 18:34:00|86272.8|86222.8|86271|86221|86273.1|86223.1|86270.9|86220.9|31
1630434850000|2021-08-31 18:34:10|86272|86222|86271.5|86221.5|86272.2|86222.2|86270.3|86220.3|25
1630434860000|2021-08-31 18:34:20|86271.6|86221.6|86272.1|86222.1|86272.4|86222.4|86269.4|86219.4|31
1630434870000|2021-08-31 18:34:30|86272|86222|86268.9|86218.9|86272|86222|86267|86217|42
1630434880000|2021-08-31 18:34:40|86269|86219|86269.7|86219.7|86270.3|86220.3|86267.9|86217.9|33
1630434890000|2021-08-31 18:34:50|86270|86220|86269.6|86219.6|86270.2|86220.2|86269|86219|24
1630434900000|2021-08-31 18:35:00|86269.5|86219.5|86270.4|86220.4|86272.4|86222.4|86268.5|86218.5|39
1630434910000|2021-08-31 18:35:10|86272|86222|86270.6|86220.6|86272|86222|86270.6|86220.6|25
1630434920000|2021-08-31 18:35:20|86270|86220|86272.1|86222.1|86272.3|86222.3|86269.9|86219.9|22
1630434930000|2021-08-31 18:35:30|86271.7|86221.7|86272.1|86222.1|86272.1|86222.1|86271.2|86221.2|18
1630434940000|2021-08-31 18:35:40|86271.4|86221.4|86273.5|86223.5|86273.6|86223.6|86271.4|86221.4|28
1630434950000|2021-08-31 18:35:50|86273.3|86223.3|86273.3|86223.3|86273.3|86223.3|86272|86222|15
1630434960000|2021-08-31 18:36:00|86273.2|86223.2|86272.2|86222.2|86273.3|86223.3|86271.7|86221.7|29
1630434970000|2021-08-31 18:36:10|86272.1|86222.1|86271.6|86221.6|86272.3|86222.3|86271.5|86221.5|11
1630434980000|2021-08-31 18:36:20|86271.8|86221.8|86271.9|86221.9|86271.9|86221.9|86270.6|86220.6|19
1630434990000|2021-08-31 18:36:30|86271.8|86221.8|86271.5|86221.5|86272.7|86222.7|86270.9|86220.9|25
1630435000000|2021-08-31 18:36:40|86271.4|86221.4|86271.2|86221.2|86272.1|86222.1|86269.7|86219.7|31
1630435010000|2021-08-31 18:36:50|86271.3|86221.3|86271.9|86221.9|86273.2|86223.2|86271.3|86221.3|26
1630435020000|2021-08-31 18:37:00|86271.8|86221.8|86268.8|86218.8|86272|86222|86268.8|86218.8|34
1630435030000|2021-08-31 18:37:10|86268.9|86218.9|86268|86218|86269|86219|86267.8|86217.8|17
1630435040000|2021-08-31 18:37:20|86268.1|86218.1|86266.5|86216.5|86269.3|86219.3|86266.5|86216.5|17
1630435050000|2021-08-31 18:37:30|86266.7|86216.7|86267.5|86217.5|86268.1|86218.1|86266.5|86216.5|23
1630435060000|2021-08-31 18:37:40|86267.9|86217.9|86265.2|86215.2|86268|86218|86265.2|86215.2|31
1630435070000|2021-08-31 18:37:50|86265.1|86215.1|86262.7|86212.7|86265.6|86215.6|86261.8|86211.8|32
1630435080000|2021-08-31 18:38:00|86262.3|86212.3|86262.4|86212.4|86263.9|86213.9|86261.6|86211.6|33
1630435090000|2021-08-31 18:38:10|86262.8|86212.8|86263|86213|86263.2|86213.2|86261.2|86211.2|31
1630435100000|2021-08-31 18:38:20|86262.9|86212.9|86264.2|86214.2|86264.3|86214.3|86262.3|86212.3|25
1630435110000|2021-08-31 18:38:30|86264.3|86214.3|86267.4|86217.4|86268|86218|86264.3|86214.3|24
1630435120000|2021-08-31 18:38:40|86267.1|86217.1|86262.3|86212.3|86268|86218|86262.3|86212.3|34
1630435130000|2021-08-31 18:38:50|86262.6|86212.6|86263.3|86213.3|86263.5|86213.5|86262.4|86212.4|26
1630435140000|2021-08-31 18:39:00|86263.4|86213.4|86262.4|86212.4|86263.4|86213.4|86260.3|86210.3|41
1630435150000|2021-08-31 18:39:10|86262.3|86212.3|86261.7|86211.7|86263.4|86213.4|86261.7|86211.7|17
1630435160000|2021-08-31 18:39:20|86262.2|86212.2|86261.4|86211.4|86264|86214|86260.9|86210.9|20
1630435170000|2021-08-31 18:39:30|86261.1|86211.1|86259.6|86209.6|86261.1|86211.1|86259.3|86209.3|26
1630435180000|2021-08-31 18:39:40|86260|86210|86262.7|86212.7|86265.4|86215.4|86259.7|86209.7|45
1630435190000|2021-08-31 18:39:50|86263|86213|86265.1|86215.1|86267.1|86217.1|86263|86213|29
1630435200000|2021-08-31 18:40:00|86264.8|86214.8|86267.1|86217.1|86267.1|86217.1|86264.6|86214.6|24
1630435210000|2021-08-31 18:40:10|86266.6|86216.6|86265|86215|86266.6|86216.6|86264.8|86214.8|22
1630435220000|2021-08-31 18:40:20|86265.2|86215.2|86263.7|86213.7|86265.2|86215.2|86262.6|86212.6|28
1630435230000|2021-08-31 18:40:30|86263.8|86213.8|86263.8|86213.8|86264.3|86214.3|86263.5|86213.5|16
1630435240000|2021-08-31 18:40:40|86264.4|86214.4|86264|86214|86266.6|86216.6|86264|86214|26
1630435250000|2021-08-31 18:40:50|86264.2|86214.2|86263.5|86213.5|86264.2|86214.2|86262.4|86212.4|25
1630435260000|2021-08-31 18:41:00|86263.6|86213.6|86270.6|86220.6|86271.9|86221.9|86262.9|86212.9|40
1630435270000|2021-08-31 18:41:10|86270.7|86220.7|86272.8|86222.8|86275.6|86225.6|86270.7|86220.7|33
1630435280000|2021-08-31 18:41:20|86273.2|86223.2|86281.6|86231.6|86282.8|86232.8|86272.9|86222.9|40
1630435290000|2021-08-31 18:41:30|86280.8|86230.8|86282.3|86232.3|86282.5|86232.5|86278.7|86228.7|34
1630435300000|2021-08-31 18:41:40|86282.1|86232.1|86286.7|86236.7|86286.7|86236.7|86282.1|86232.1|36
1630435310000|2021-08-31 18:41:50|86287.4|86237.4|86289.8|86239.8|86289.9|86239.9|86286.8|86236.8|44
1630435320000|2021-08-31 18:42:00|86289.6|86239.6|86290.2|86240.2|86290.2|86240.2|86288.7|86238.7|25
1630435330000|2021-08-31 18:42:10|86290.5|86240.5|86290.2|86240.2|86290.5|86240.5|86288.6|86238.6|28
1630435340000|2021-08-31 18:42:20|86290.4|86240.4|86287.9|86237.9|86290.4|86240.4|86287.5|86237.5|21
1630435350000|2021-08-31 18:42:30|86287.5|86237.5|86287.4|86237.4|86288.4|86238.4|86286.9|86236.9|28
1630435360000|2021-08-31 18:42:40|86287.7|86237.7|86285.4|86235.4|86287.7|86237.7|86285.4|86235.4|29
1630435370000|2021-08-31 18:42:50|86285.5|86235.5|86286.3|86236.3|86286.8|86236.8|86285.4|86235.4|26
1630435380000|2021-08-31 18:43:00|86286.6|86236.6|86284.4|86234.4|86286.7|86236.7|86283.6|86233.6|45
1630435390000|2021-08-31 18:43:10|86283.9|86233.9|86284.9|86234.9|86285.3|86235.3|86283.9|86233.9|25
1630435400000|2021-08-31 18:43:20|86284.5|86234.5|86285.8|86235.8|86286.4|86236.4|86284.3|86234.3|29
1630435410000|2021-08-31 18:43:30|86285.3|86235.3|86289.8|86239.8|86291.5|86241.5|86285.2|86235.2|35
1630435420000|2021-08-31 18:43:40|86290|86240|86291.2|86241.2|86291.2|86241.2|86289.9|86239.9|26
1630435430000|2021-08-31 18:43:50|86291.3|86241.3|86288.3|86238.3|86292.3|86242.3|86287.6|86237.6|32
1630435440000|2021-08-31 18:44:00|86288.7|86238.7|86286.5|86236.5|86288.7|86238.7|86285.9|86235.9|36
1630435450000|2021-08-31 18:44:10|86286.7|86236.7|86287.1|86237.1|86287.5|86237.5|86286.4|86236.4|27
1630435460000|2021-08-31 18:44:20|86287|86237|86288.1|86238.1|86288.1|86238.1|86287|86237|12
1630435470000|2021-08-31 18:44:30|86288|86238|86288.1|86238.1|86288.2|86238.2|86287.3|86237.3|18
1630435480000|2021-08-31 18:44:40|86288|86238|86290.2|86240.2|86290.5|86240.5|86287.2|86237.2|37
1630435490000|2021-08-31 18:44:50|86289.7|86239.7|86290.1|86240.1|86290.2|86240.2|86288.9|86238.9|25
1630435500000|2021-08-31 18:45:00|86290|86240|86290.6|86240.6|86290.6|86240.6|86289.6|86239.6|17
1630435510000|2021-08-31 18:45:10|86290.5|86240.5|86289.1|86239.1|86290.5|86240.5|86288|86238|20
1630435520000|2021-08-31 18:45:20|86289.4|86239.4|86290.4|86240.4|86290.9|86240.9|86289|86239|33
1630435530000|2021-08-31 18:45:30|86290.2|86240.2|86291.3|86241.3|86291.9|86241.9|86290.2|86240.2|28
1630435540000|2021-08-31 18:45:40|86291.2|86241.2|86291.4|86241.4|86291.5|86241.5|86290.7|86240.7|14
1630435550000|2021-08-31 18:45:50|86291.6|86241.6|86292.3|86242.3|86292.9|86242.9|86290.4|86240.4|20
1630435560000|2021-08-31 18:46:00|86292.6|86242.6|86290.6|86240.6|86292.7|86242.7|86290.6|86240.6|28
1630435570000|2021-08-31 18:46:10|86290.5|86240.5|86289.6|86239.6|86291|86241|86287.4|86237.4|34
1630435580000|2021-08-31 18:46:20|86289.9|86239.9|86289|86239|86289.9|86239.9|86288.7|86238.7|22
1630435590000|2021-08-31 18:46:30|86288.5|86238.5|86288.3|86238.3|86288.9|86238.9|86287.7|86237.7|25
1630435600000|2021-08-31 18:46:40|86288.6|86238.6|86288.7|86238.7|86289.6|86239.6|86288.5|86238.5|17
1630435610000|2021-08-31 18:46:50|86289|86239|86289|86239|86289.5|86239.5|86288.2|86238.2|21
1630435620000|2021-08-31 18:47:00|86289.3|86239.3|86289.2|86239.2|86289.5|86239.5|86288.8|86238.8|17
1630435630000|2021-08-31 18:47:10|86288.9|86238.9|86290.3|86240.3|86291.2|86241.2|86288.9|86238.9|28
1630435640000|2021-08-31 18:47:20|86290.8|86240.8|86288.3|86238.3|86290.8|86240.8|86288.2|86238.2|27
1630435650000|2021-08-31 18:47:30|86288.4|86238.4|86287.9|86237.9|86288.4|86238.4|86286.6|86236.6|38
1630435660000|2021-08-31 18:47:40|86287.5|86237.5|86286.5|86236.5|86287.6|86237.6|86284.9|86234.9|28
1630435670000|2021-08-31 18:47:50|86286.7|86236.7|86285.9|86235.9|86286.7|86236.7|86285.4|86235.4|28
1630435680000|2021-08-31 18:48:00|86286|86236|86286.1|86236.1|86286.5|86236.5|86284.8|86234.8|24
1630435690000|2021-08-31 18:48:10|86285.8|86235.8|86285.8|86235.8|86286.7|86236.7|86285.7|86235.7|21
1630435700000|2021-08-31 18:48:20|86286|86236|86285.8|86235.8|86286.3|86236.3|86284.5|86234.5|28
1630435710000|2021-08-31 18:48:30|86285.9|86235.9|86287.1|86237.1|86287.1|86237.1|86284.7|86234.7|24
1630435720000|2021-08-31 18:48:40|86287|86237|86285.8|86235.8|86287.1|86237.1|86285.8|86235.8|28
1630435730000|2021-08-31 18:48:50|86286|86236|86290.8|86240.8|86291.1|86241.1|86286|86236|29
1630435740000|2021-08-31 18:49:00|86290.7|86240.7|86291.6|86241.6|86291.7|86241.7|86288.8|86238.8|33
1630435750000|2021-08-31 18:49:10|86290.9|86240.9|86290.3|86240.3|86292.8|86242.8|86290.2|86240.2|37
1630435760000|2021-08-31 18:49:20|86290.2|86240.2|86289.8|86239.8|86291|86241|86289.6|86239.6|33
1630435770000|2021-08-31 18:49:30|86289.7|86239.7|86289.1|86239.1|86290.1|86240.1|86288.4|86238.4|31
1630435780000|2021-08-31 18:49:40|86288|86238|86287.9|86237.9|86288.2|86238.2|86286.9|86236.9|37
1630435790000|2021-08-31 18:49:50|86287.7|86237.7|86286|86236|86287.9|86237.9|86285.6|86235.6|33
1630435800000|2021-08-31 18:50:00|86285.2|86235.2|86280.2|86230.2|86285.2|86235.2|86278.8|86228.8|46
1630435810000|2021-08-31 18:50:10|86280.4|86230.4|86279.5|86229.5|86280.7|86230.7|86279|86229|33
1630435820000|2021-08-31 18:50:20|86279.7|86229.7|86280.2|86230.2|86280.2|86230.2|86279|86229|23
1630435830000|2021-08-31 18:50:30|86280.3|86230.3|86284.8|86234.8|86285|86235|86278.7|86228.7|34
1630435840000|2021-08-31 18:50:40|86284.2|86234.2|86282.3|86232.3|86285.9|86235.9|86281.7|86231.7|36
1630435850000|2021-08-31 18:50:50|86283.2|86233.2|86281.7|86231.7|86283.2|86233.2|86281.7|86231.7|26
1630435860000|2021-08-31 18:51:00|86282.4|86232.4|86279.8|86229.8|86282.4|86232.4|86279.6|86229.6|22
1630435870000|2021-08-31 18:51:10|86279.5|86229.5|86279.9|86229.9|86280.8|86230.8|86279.5|86229.5|29
1630435880000|2021-08-31 18:51:20|86280|86230|86278.9|86228.9|86280.1|86230.1|86278.8|86228.8|28
1630435890000|2021-08-31 18:51:30|86279|86229|86281.5|86231.5|86282.3|86232.3|86278.9|86228.9|22
1630435900000|2021-08-31 18:51:40|86281.1|86231.1|86282.3|86232.3|86283.6|86233.6|86281.1|86231.1|29
1630435910000|2021-08-31 18:51:50|86282.4|86232.4|86282.2|86232.2|86283.4|86233.4|86281.8|86231.8|29
1630435920000|2021-08-31 18:52:00|86282.1|86232.1|86283.1|86233.1|86283.5|86233.5|86282.1|86232.1|21
1630435930000|2021-08-31 18:52:10|86283.5|86233.5|86283.3|86233.3|86284|86234|86282.4|86232.4|27
1630435940000|2021-08-31 18:52:20|86283|86233|86281.2|86231.2|86283.6|86233.6|86281.1|86231.1|32
1630435950000|2021-08-31 18:52:30|86281.3|86231.3|86281.3|86231.3|86282.1|86232.1|86279.6|86229.6|30
1630435960000|2021-08-31 18:52:40|86280.3|86230.3|86280.8|86230.8|86281.7|86231.7|86280|86230|28
1630435970000|2021-08-31 18:52:50|86280.5|86230.5|86281.1|86231.1|86281.8|86231.8|86280.5|86230.5|24
1630435980000|2021-08-31 18:53:00|86280.8|86230.8|86282.6|86232.6|86282.9|86232.9|86280.8|86230.8|27
1630435990000|2021-08-31 18:53:10|86282.7|86232.7|86280|86230|86282.7|86232.7|86279.9|86229.9|28
1630436000000|2021-08-31 18:53:20|86279.7|86229.7|86280.4|86230.4|86281.1|86231.1|86279.2|86229.2|28
1630436010000|2021-08-31 18:53:30|86280.5|86230.5|86280.4|86230.4|86280.5|86230.5|86279.4|86229.4|22
1630436020000|2021-08-31 18:53:40|86280.7|86230.7|86278.2|86228.2|86280.8|86230.8|86278.1|86228.1|23
1630436030000|2021-08-31 18:53:50|86278.6|86228.6|86277|86227|86279|86229|86275.7|86225.7|39
1630436040000|2021-08-31 18:54:00|86276.8|86226.8|86255.7|86230.7|86277.1|86233.2|86255|86223|43
1630436050000|2021-08-31 18:54:10|86256.2|86231.2|86258|86233|86258.1|86233.1|86255.5|86230.5|32
1630436060000|2021-08-31 18:54:20|86258.3|86233.3|86257|86232|86258.7|86233.7|86256.6|86231.6|14
1630436070000|2021-08-31 18:54:30|86257.1|86232.1|86258.8|86233.8|86259.1|86234.1|86256.3|86231.3|26
1630436080000|2021-08-31 18:54:40|86259.5|86234.5|86257.4|86232.4|86271.6|86235.1|86256.7|86220.5|45
1630436090000|2021-08-31 18:54:50|86258.4|86233.4|86265.4|86215.4|86267.7|86235.7|86258|86214|41
1630436100000|2021-08-31 18:55:00|86264.2|86214.2|86265.2|86215.2|86266|86216|86264.1|86214.1|33
1630436110000|2021-08-31 18:55:10|86265.3|86215.3|86266.6|86216.6|86267.8|86217.8|86264.7|86214.7|52
1630436120000|2021-08-31 18:55:20|86266.9|86216.9|86265.3|86215.3|86267.7|86217.7|86264.4|86214.4|27
1630436130000|2021-08-31 18:55:30|86265.8|86215.8|86259.6|86209.6|86265.9|86215.9|86259.6|86209.6|40
1630436140000|2021-08-31 18:55:40|86259.9|86209.9|86261.2|86211.2|86261.2|86211.2|86259|86209|31
1630436150000|2021-08-31 18:55:50|86261.1|86211.1|86262|86212|86262.4|86212.4|86260.5|86210.5|24
1630436160000|2021-08-31 18:56:00|86262.1|86212.1|86260.7|86210.7|86262.1|86212.1|86260.7|86210.7|16
1630436170000|2021-08-31 18:56:10|86261.1|86211.1|86260.3|86210.3|86262|86212|86259.9|86209.9|40
1630436180000|2021-08-31 18:56:20|86260.2|86210.2|86259|86209|86260.3|86210.3|86259|86209|16
1630436190000|2021-08-31 18:56:30|86259.2|86209.2|86257.6|86207.6|86259.2|86209.2|86257.6|86207.6|23
1630436200000|2021-08-31 18:56:40|86257.7|86207.7|86257|86207|86258.4|86208.4|86257|86207|34
1630436210000|2021-08-31 18:56:50|86256.9|86206.9|86257.5|86207.5|86259.6|86209.6|86256.8|86206.8|28
1630436220000|2021-08-31 18:57:00|86258.4|86208.4|86256.7|86206.7|86259.9|86209.9|86254.4|86204.4|36
1630436230000|2021-08-31 18:57:10|86257.6|86207.6|86256.5|86206.5|86257.6|86207.6|86256.2|86206.2|26
1630436240000|2021-08-31 18:57:20|86256.9|86206.9|86256|86206|86256.9|86206.9|86255.6|86205.6|25
1630436250000|2021-08-31 18:57:30|86256.1|86206.1|86254.4|86204.4|86257.5|86207.5|86253.9|86203.9|38
1630436260000|2021-08-31 18:57:40|86254.7|86204.7|86254.6|86204.6|86255.4|86205.4|86253.7|86203.7|30
1630436270000|2021-08-31 18:57:50|86254.7|86204.7|86256|86206|86257.2|86215|86240|86203|45
1630436280000|2021-08-31 18:58:00|86255.5|86205.5|86254.3|86204.3|86255.5|86205.5|86253.3|86203.3|33
1630436290000|2021-08-31 18:58:10|86254|86204|86257.4|86207.4|86257.6|86207.6|86254|86204|18
1630436300000|2021-08-31 18:58:20|86257.5|86207.5|86257.7|86207.7|86258.5|86208.5|86257.1|86207.1|24
1630436310000|2021-08-31 18:58:30|86257.6|86207.6|86257.4|86207.4|86257.9|86207.9|86257.2|86207.2|19
1630436320000|2021-08-31 18:58:40|86256.6|86206.6|86254.2|86204.2|86259.8|86209.8|86253.2|86203.2|46
1630436330000|2021-08-31 18:58:50|86254.5|86204.5|86254.2|86204.2|86254.7|86204.7|86253|86203|41
1630436340000|2021-08-31 18:59:00|86254.3|86204.3|86253.1|86203.1|86254.8|86204.8|86252.8|86202.8|46
1630436350000|2021-08-31 18:59:10|86253|86203|86251.9|86201.9|86254.1|86204.1|86250.8|86200.8|42
1630436360000|2021-08-31 18:59:20|86251|86201|86250.1|86200.1|86251.2|86201.2|86249|86199|37
1630436370000|2021-08-31 18:59:30|86250.2|86200.2|86245.5|86195.5|86250.2|86210|86231.9|86191.2|62
1630436380000|2021-08-31 18:59:40|86245.9|86195.9|86242.4|86192.4|86246.5|86196.5|86240.6|86190.6|57
1630436390000|2021-08-31 18:59:50|86241.3|86191.3|86239.4|86189.4|86241.7|86191.7|86237.8|86187.8|60
1630436400000|2021-08-31 19:00:00|86240|86190|86245.1|86195.1|86246.5|86196.5|86239.8|86189.8|55
1630436410000|2021-08-31 19:00:10|86245.6|86195.6|86247.3|86197.3|86248.7|86198.7|86245.3|86195.3|42
1630436420000|2021-08-31 19:00:20|86247.5|86197.5|86248.2|86198.2|86249.8|86199.8|86247|86197|53
1630436430000|2021-08-31 19:00:30|86248.1|86198.1|86245.1|86195.1|86249|86199|86241.7|86191.7|44
1630436440000|2021-08-31 19:00:40|86245.6|86195.6|86244.8|86194.8|86246.2|86196.2|86242.9|86192.9|47
1630436450000|2021-08-31 19:00:50|86245.1|86195.1|86241.3|86191.3|86245.1|86195.1|86241|86191|36
1630436460000|2021-08-31 19:01:00|86241.2|86191.2|86243.5|86193.5|86243.7|86193.7|86240.6|86190.6|42
1630436470000|2021-08-31 19:01:10|86243.4|86193.4|86254.7|86204.7|86254.7|86204.7|86243.4|86193.4|54
1630436480000|2021-08-31 19:01:20|86255|86205|86254.1|86204.1|86256.1|86206.1|86250.6|86200.6|48
1630436490000|2021-08-31 19:01:30|86254.5|86204.5|86256.8|86206.8|86256.8|86206.8|86253.5|86203.5|33
1630436500000|2021-08-31 19:01:40|86256.6|86206.6|86259.7|86209.7|86260.3|86210.3|86256.2|86206.2|35
1630436510000|2021-08-31 19:01:50|86260.1|86210.1|86259.1|86209.1|86261.1|86211.1|86257.1|86207.1|37
1630436520000|2021-08-31 19:02:00|86259.4|86209.4|86263.7|86213.7|86263.7|86213.7|86259|86209|36
1630436530000|2021-08-31 19:02:10|86263.4|86213.4|86262.4|86212.4|86264.3|86214.3|86262.3|86212.3|33
1630436540000|2021-08-31 19:02:20|86262.5|86212.5|86252.6|86202.6|86262.5|86212.5|86252|86202|54
1630436550000|2021-08-31 19:02:30|86252.1|86202.1|86254.8|86204.8|86255.1|86205.1|86251.8|86201.8|39
1630436560000|2021-08-31 19:02:40|86254.7|86204.7|86251.1|86201.1|86254.7|86204.7|86251|86201|30
1630436570000|2021-08-31 19:02:50|86251.2|86201.2|86252|86202|86252|86202|86251.2|86201.2|11
1630436580000|2021-08-31 19:03:00|86252.1|86202.1|86252.4|86202.4|86252.6|86202.6|86251.6|86201.6|31
1630436590000|2021-08-31 19:03:10|86252.5|86202.5|86256.1|86206.1|86256.1|86206.1|86252.4|86202.4|33
1630436600000|2021-08-31 19:03:20|86255.9|86205.9|86255.6|86205.6|86257.1|86207.1|86255.6|86205.6|32
1630436610000|2021-08-31 19:03:30|86255.5|86205.5|86254.5|86204.5|86255.8|86205.8|86254.4|86204.4|33
1630436620000|2021-08-31 19:03:40|86254.4|86204.4|86254.9|86204.9|86255.7|86205.7|86254.2|86204.2|30
1630436630000|2021-08-31 19:03:50|86255.3|86205.3|86256.4|86206.4|86256.7|86206.7|86255|86205|27
1630436640000|2021-08-31 19:04:00|86256.3|86206.3|86255.6|86205.6|86256.8|86206.8|86254.6|86204.6|31
1630436650000|2021-08-31 19:04:10|86255.4|86205.4|86255|86205|86256|86206|86254.9|86204.9|22
1630436660000|2021-08-31 19:04:20|86254.9|86204.9|86256.3|86206.3|86257|86207|86254.5|86204.5|42
1630436670000|2021-08-31 19:04:30|86256.4|86206.4|86259|86209|86259.1|86209.1|86254.7|86204.7|36
1630436680000|2021-08-31 19:04:40|86259.1|86209.1|86259.9|86209.9|86260.9|86210.9|86258.5|86208.5|27
1630436690000|2021-08-31 19:04:50|86259.7|86209.7|86259.3|86209.3|86259.8|86209.8|86258.8|86208.8|29
1630436700000|2021-08-31 19:05:00|86259|86209|86266.3|86216.3|86269.1|86219.1|86259|86209|50
1630436710000|2021-08-31 19:05:10|86266.1|86216.1|86266.6|86216.6|86266.8|86216.8|86264.8|86214.8|26
1630436720000|2021-08-31 19:05:20|86266.7|86216.7|86268.5|86218.5|86268.5|86218.5|86265.5|86215.5|31
1630436730000|2021-08-31 19:05:30|86268.6|86218.6|86267.5|86217.5|86268.7|86218.7|86267.2|86217.2|31
1630436740000|2021-08-31 19:05:40|86267.6|86217.6|86267.8|86217.8|86267.8|86217.8|86267|86217|22
1630436750000|2021-08-31 19:05:50|86267.9|86217.9|86266.9|86216.9|86268|86218|86266.7|86216.7|24
1630436760000|2021-08-31 19:06:00|86267|86217|86268|86218|86268.2|86218.2|86267|86217|39
1630436770000|2021-08-31 19:06:10|86267.9|86217.9|86265.3|86215.3|86268.5|86218.5|86264.8|86214.8|30
1630436780000|2021-08-31 19:06:20|86265.2|86215.2|86267.1|86217.1|86267.6|86217.6|86265.2|86215.2|23
1630436790000|2021-08-31 19:06:30|86267.4|86217.4|86266.5|86216.5|86268.8|86218.8|86266.5|86216.5|42
1630436800000|2021-08-31 19:06:40|86267.1|86217.1|86268.1|86218.1|86268.4|86218.4|86266.3|86216.3|32
1630436810000|2021-08-31 19:06:50|86267.8|86217.8|86267.6|86217.6|86268.1|86218.1|86267.2|86217.2|26
1630436820000|2021-08-31 19:07:00|86267.4|86217.4|86267.1|86217.1|86268.7|86218.7|86266.5|86216.5|36
1630436830000|2021-08-31 19:07:10|86266.7|86216.7|86266.2|86216.2|86267.4|86217.4|86266|86216|27
1630436840000|2021-08-31 19:07:20|86266.1|86216.1|86267|86217|86267.7|86217.7|86264.9|86214.9|39
1630436850000|2021-08-31 19:07:30|86267.1|86217.1|86274.1|86224.1|86276.8|86226.8|86267.1|86217.1|59
1630436860000|2021-08-31 19:07:40|86273.8|86223.8|86276.4|86226.4|86277.5|86227.5|86273.6|86223.6|43
1630436870000|2021-08-31 19:07:50|86276.6|86226.6|86274.5|86224.5|86276.9|86226.9|86274.5|86224.5|27
1630436880000|2021-08-31 19:08:00|86274.4|86224.4|86274.5|86224.5|86274.9|86224.9|86274|86224|23
1630436890000|2021-08-31 19:08:10|86274.2|86224.2|86273.9|86223.9|86274.4|86224.4|86273.7|86223.7|21
1630436900000|2021-08-31 19:08:20|86273.8|86223.8|86275.3|86225.3|86275.3|86225.3|86273.5|86223.5|19
1630436910000|2021-08-31 19:08:30|86275.1|86225.1|86277.9|86227.9|86278.7|86228.7|86274.8|86224.8|32
1630436920000|2021-08-31 19:08:40|86278|86228|86277.4|86227.4|86278.3|86228.3|86277|86227|32
1630436930000|2021-08-31 19:08:50|86277.7|86227.7|86278.9|86228.9|86279|86229|86277.3|86227.3|22
1630436940000|2021-08-31 19:09:00|86278.7|86228.7|86277.4|86227.4|86278.7|86228.7|86277.4|86227.4|19
1630436950000|2021-08-31 19:09:10|86277.5|86227.5|86284.8|86234.8|86286.9|86249|86271.6|86227.5|37
1630436960000|2021-08-31 19:09:20|86284.5|86234.5|86285.4|86235.4|86286.2|86236.2|86284.5|86234.5|23
1630436970000|2021-08-31 19:09:30|86285.5|86235.5|86279.1|86229.1|86285.9|86235.9|86278.8|86228.8|35
1630436980000|2021-08-31 19:09:40|86279.4|86229.4|86288.5|86238.5|86296.9|86250.6|86272.7|86229.4|51
1630436990000|2021-08-31 19:09:50|86288.4|86238.4|86286.8|86236.8|86289.4|86239.4|86286.1|86236.1|25
1630437000000|2021-08-31 19:10:00|86287|86237|86290.9|86240.9|86291.4|86241.4|86285.9|86235.9|37
1630437010000|2021-08-31 19:10:10|86290.7|86240.7|86293|86243|86293|86243|86289.1|86239.1|42
1630437020000|2021-08-31 19:10:20|86293.2|86243.2|86291|86241|86293.2|86243.2|86291|86241|15
1630437030000|2021-08-31 19:10:30|86290.9|86240.9|86293.2|86243.2|86294.1|86244.1|86290.9|86240.9|28
1630437040000|2021-08-31 19:10:40|86293|86243|86292.4|86242.4|86293.6|86243.6|86292.2|86242.2|24
1630437050000|2021-08-31 19:10:50|86293.2|86243.2|86293|86243|86294.5|86244.5|86292.8|86242.8|32
1630437060000|2021-08-31 19:11:00|86293.5|86243.5|86292.1|86242.1|86294.8|86244.8|86292.1|86242.1|33
1630437070000|2021-08-31 19:11:10|86295|86245|86306|86256|86308|86258|86295|86245|49
1630437080000|2021-08-31 19:11:20|86306.4|86256.4|86312.5|86262.5|86313.5|86263.5|86306.1|86256.1|51
1630437090000|2021-08-31 19:11:30|86312.7|86262.7|86313.2|86263.2|86314|86264|86312.3|86262.3|39
1630437100000|2021-08-31 19:11:40|86313.8|86263.8|86313.7|86263.7|86314.2|86264.2|86313.1|86263.1|24
1630437110000|2021-08-31 19:11:50|86313.6|86263.6|86311.9|86261.9|86313.6|86263.6|86310.4|86260.4|34
1630437120000|2021-08-31 19:12:00|86312.4|86262.4|86313.3|86263.3|86313.6|86263.6|86311.4|86261.4|25
1630437130000|2021-08-31 19:12:10|86313|86263|86310.5|86260.5|86313.6|86263.6|86310.5|86260.5|24
1630437140000|2021-08-31 19:12:20|86310.1|86260.1|86310.4|86260.4|86311.2|86261.2|86308.4|86258.4|43
1630437150000|2021-08-31 19:12:30|86309.9|86259.9|86311.3|86261.3|86312.2|86262.2|86309.8|86259.8|32
1630437160000|2021-08-31 19:12:40|86311.1|86261.1|86311.7|86261.7|86312.5|86262.5|86311|86261|34
1630437170000|2021-08-31 19:12:50|86311.6|86261.6|86308.3|86258.3|86312.4|86262.4|86307.5|86257.5|39
1630437180000|2021-08-31 19:13:00|86307.4|86257.4|86308.9|86258.9|86309.8|86259.8|86307.4|86257.4|31
1630437190000|2021-08-31 19:13:10|86309.2|86259.2|86309.4|86259.4|86310.4|86260.4|86308.6|86258.6|24
1630437200000|2021-08-31 19:13:20|86308.9|86258.9|86305.1|86255.1|86309.7|86259.7|86304.1|86254.1|37
1630437210000|2021-08-31 19:13:30|86305.3|86255.3|86307.3|86257.3|86308|86258|86305.2|86255.2|32
1630437220000|2021-08-31 19:13:40|86307.4|86257.4|86307.2|86257.2|86308.1|86258.1|86306.2|86256.2|26
1630437230000|2021-08-31 19:13:50|86307.3|86257.3|86305.2|86255.2|86307.7|86257.7|86304|86254|35
1630437240000|2021-08-31 19:14:00|86304.4|86254.4|86303.6|86253.6|86306|86256|86303.6|86253.6|22
1630437250000|2021-08-31 19:14:10|86304.2|86254.2|86302.6|86252.6|86304.4|86254.4|86302.6|86252.6|33
1630437260000|2021-08-31 19:14:20|86303.1|86253.1|86298.8|86248.8|86303.1|86253.1|86298.8|86248.8|42
1630437270000|2021-08-31 19:14:30|86298.7|86248.7|86300.7|86250.7|86301.9|86251.9|86298.7|86248.7|54
1630437280000|2021-08-31 19:14:40|86300.6|86250.6|86299.7|86249.7|86301.1|86251.1|86297.2|86247.2|38
1630437290000|2021-08-31 19:14:50|86300.4|86250.4|86301.2|86251.2|86301.9|86251.9|86299.2|86249.2|37
1630437300000|2021-08-31 19:15:00|86301.8|86251.8|86303.6|86253.6|86305.2|86255.2|86301.2|86251.2|50
1630437310000|2021-08-31 19:15:10|86303.5|86253.5|86315|86265|86315.2|86265.2|86303.5|86253.5|56
1630437320000|2021-08-31 19:15:20|86314.9|86264.9|86315.7|86265.7|86317.2|86267.2|86314.4|86264.4|44
1630437330000|2021-08-31 19:15:30|86315.4|86265.4|86316.5|86266.5|86317.9|86267.9|86314.1|86264.1|38
1630437340000|2021-08-31 19:15:40|86316.6|86266.6|86320.6|86270.6|86320.8|86270.8|86316.4|86266.4|31
1630437350000|2021-08-31 19:15:50|86320.3|86270.3|86315.1|86265.1|86320.7|86270.7|86315.1|86265.1|47
1630437360000|2021-08-31 19:16:00|86315.5|86265.5|86315.1|86265.1|86315.5|86265.5|86314.6|86264.6|29
1630437370000|2021-08-31 19:16:10|86314.8|86264.8|86314.6|86264.6|86315|86265|86314.3|86264.3|22
1630437380000|2021-08-31 19:16:20|86314.5|86264.5|86315.8|86265.8|86315.8|86265.8|86313.8|86263.8|30
1630437390000|2021-08-31 19:16:30|86316.2|86266.2|86315.6|86265.6|86316.2|86266.2|86315|86265|28
1630437400000|2021-08-31 19:16:40|86315.7|86265.7|86312|86262|86315.7|86265.7|86311.4|86261.4|30
1630437410000|2021-08-31 19:16:50|86311.8|86261.8|86308.9|86258.9|86312|86262|86308.4|86258.4|25
1630437420000|2021-08-31 19:17:00|86308.7|86258.7|86310.2|86260.2|86310.3|86260.3|86308.7|86258.7|27
1630437430000|2021-08-31 19:17:10|86310|86260|86310.4|86260.4|86310.4|86260.4|86309.5|86259.5|23
1630437440000|2021-08-31 19:17:20|86310.8|86260.8|86309.9|86259.9|86310.9|86260.9|86309.4|86259.4|25
1630437450000|2021-08-31 19:17:30|86310.9|86260.9|86308.9|86258.9|86310.9|86260.9|86308.9|86258.9|13
1630437460000|2021-08-31 19:17:40|86308.8|86258.8|86309.2|86259.2|86309.8|86259.8|86308.1|86258.1|23
1630437470000|2021-08-31 19:17:50|86309.9|86259.9|86311|86261|86313.1|86263.1|86309.9|86259.9|37
1630437480000|2021-08-31 19:18:00|86311.1|86261.1|86308|86258|86311.5|86261.5|86307.7|86257.7|28
1630437490000|2021-08-31 19:18:10|86308.4|86258.4|86312.8|86262.8|86313.7|86263.7|86308.3|86258.3|41
1630437500000|2021-08-31 19:18:20|86312.9|86262.9|86310.5|86260.5|86312.9|86262.9|86309.9|86259.9|31
1630437510000|2021-08-31 19:18:30|86308.9|86258.9|86311|86261|86311.1|86261.1|86308.1|86258.1|40
1630437520000|2021-08-31 19:18:40|86310.9|86260.9|86312.1|86262.1|86312.6|86262.6|86310.9|86260.9|32
1630437530000|2021-08-31 19:18:50|86312.6|86262.6|86315.2|86265.2|86315.4|86265.4|86312.3|86262.3|46
1630437540000|2021-08-31 19:19:00|86314.9|86264.9|86311.3|86261.3|86315.2|86265.2|86311.2|86261.2|35
1630437550000|2021-08-31 19:19:10|86310.9|86260.9|86310.9|86260.9|86312.4|86262.4|86310.9|86260.9|23
1630437560000|2021-08-31 19:19:20|86310.8|86260.8|86311.5|86261.5|86311.5|86261.5|86310|86260|18
1630437570000|2021-08-31 19:19:30|86311.3|86261.3|86298.3|86273.3|86312.8|86273.3|86298.3|86261.3|22
1630437580000|2021-08-31 19:19:40|86298.2|86273.2|86311.8|86261.8|86312.5|86274.5|86298.2|86261.1|30
1630437590000|2021-08-31 19:19:50|86311.7|86261.7|86309.9|86259.9|86311.8|86261.8|86309.5|86259.5|26
1630437600000|2021-08-31 19:20:00|86310|86260|86311.8|86261.8|86311.9|86261.9|86310|86260|20
1630437610000|2021-08-31 19:20:10|86311.7|86261.7|86312|86262|86312.1|86262.1|86310.7|86260.7|27
1630437620000|2021-08-31 19:20:20|86312.4|86262.4|86310.3|86260.3|86312.5|86262.5|86309.6|86259.6|25
1630437630000|2021-08-31 19:20:30|86309.8|86259.8|86310.1|86260.1|86310.3|86260.3|86309.5|86259.5|21
1630437640000|2021-08-31 19:20:40|86310.2|86260.2|86309.7|86259.7|86310.4|86260.4|86309.4|86259.4|19
1630437650000|2021-08-31 19:20:50|86309.8|86259.8|86309.6|86259.6|86310.4|86260.4|86309.3|86259.3|22
1630437660000|2021-08-31 19:21:00|86310.2|86260.2|86309.8|86259.8|86310.2|86260.2|86307.9|86257.9|27
1630437670000|2021-08-31 19:21:10|86309.9|86259.9|86307|86257|86310.1|86260.1|86305.7|86255.7|26
1630437680000|2021-08-31 19:21:20|86306.7|86256.7|86305.2|86255.2|86306.7|86256.7|86304.9|86254.9|19
1630437690000|2021-08-31 19:21:30|86305.6|86255.6|86305.2|86255.2|86305.9|86255.9|86305.2|86255.2|17
1630437700000|2021-08-31 19:21:40|86305.1|86255.1|86303.5|86253.5|86305.3|86255.3|86302.7|86252.7|23
1630437710000|2021-08-31 19:21:50|86303.6|86253.6|86305.5|86255.5|86306.9|86256.9|86303|86253|34
1630437720000|2021-08-31 19:22:00|86305.6|86255.6|86306.6|86256.6|86307.1|86257.1|86305.6|86255.6|34
1630437730000|2021-08-31 19:22:10|86306.7|86256.7|86305.6|86255.6|86307.6|86257.6|86305.6|86255.6|23
1630437740000|2021-08-31 19:22:20|86305.7|86255.7|86306.9|86256.9|86308.2|86258.2|86305.5|86255.5|27
1630437750000|2021-08-31 19:22:30|86306.7|86256.7|86306.3|86256.3|86306.7|86256.7|86305.9|86255.9|15
1630437760000|2021-08-31 19:22:40|86306.4|86256.4|86307.5|86257.5|86307.8|86257.8|86305.8|86255.8|21
1630437770000|2021-08-31 19:22:50|86307.8|86257.8|86305.9|86255.9|86307.8|86257.8|86305.5|86255.5|27
1630437780000|2021-08-31 19:23:00|86306|86256|86307.4|86257.4|86309.5|86271.2|86292.7|86255.6|42
1630437790000|2021-08-31 19:23:10|86307.5|86257.5|86306.8|86256.8|86307.9|86257.9|86306.2|86256.2|21
1630437800000|2021-08-31 19:23:20|86306.5|86256.5|86306.4|86256.4|86307.1|86257.1|86305.8|86255.8|36
1630437810000|2021-08-31 19:23:30|86306.9|86256.9|86307.5|86257.5|86308.2|86258.2|86306.9|86256.9|22
1630437820000|2021-08-31 19:23:40|86307.6|86257.6|86308|86258|86310.2|86260.2|86307.3|86257.3|25
1630437830000|2021-08-31 19:23:50|86307.3|86257.3|86305.5|86255.5|86307.7|86257.7|86305.5|86255.5|25
1630437840000|2021-08-31 19:24:00|86305.8|86255.8|86304.1|86254.1|86307.2|86257.2|86303.8|86253.8|36
1630437850000|2021-08-31 19:24:10|86304.6|86254.6|86303.8|86253.8|86305.3|86255.3|86303.8|86253.8|23
1630437860000|2021-08-31 19:24:20|86303.9|86253.9|86303.7|86253.7|86304|86254|86303|86253|23
1630437870000|2021-08-31 19:24:30|86303.5|86253.5|86298.9|86248.9|86303.5|86253.5|86298.3|86248.3|47
1630437880000|2021-08-31 19:24:40|86299|86249|86299.5|86249.5|86299.6|86249.6|86298.3|86248.3|38
1630437890000|2021-08-31 19:24:50|86299.2|86249.2|86298.4|86248.4|86299.2|86249.2|86297.9|86247.9|30
1630437900000|2021-08-31 19:25:00|86297.5|86247.5|86299.4|86249.4|86299.7|86249.7|86293.5|86243.5|50
1630437910000|2021-08-31 19:25:10|86300.3|86250.3|86299.3|86249.3|86300.3|86250.3|86297.9|86247.9|36
1630437920000|2021-08-31 19:25:20|86299.6|86249.6|86295.7|86245.7|86299.6|86249.6|86294.6|86244.6|32
1630437930000|2021-08-31 19:25:30|86295.9|86245.9|86294.7|86244.7|86296.1|86246.1|86294.6|86244.6|29
1630437940000|2021-08-31 19:25:40|86294.9|86244.9|86295.7|86245.7|86296.2|86246.2|86294.9|86244.9|24
1630437950000|2021-08-31 19:25:50|86295.9|86245.9|86291.1|86241.1|86296|86246|86291|86241|36
1630437960000|2021-08-31 19:26:00|86290.7|86240.7|86289.5|86239.5|86291.1|86241.1|86289|86239|33
1630437970000|2021-08-31 19:26:10|86289.6|86239.6|86289.3|86239.3|86290.1|86240.1|86289.2|86239.2|23
1630437980000|2021-08-31 19:26:20|86289.4|86239.4|86289.2|86239.2|86291.1|86241.1|86289.1|86239.1|36
1630437990000|2021-08-31 19:26:30|86288.9|86238.9|86288.6|86238.6|86289|86239|86287.3|86237.3|23
1630438000000|2021-08-31 19:26:40|86288.7|86238.7|86290|86240|86290.9|86240.9|86288.7|86238.7|20
1630438010000|2021-08-31 19:26:50|86289.8|86239.8|86291.3|86241.3|86291.5|86241.5|86289.8|86239.8|20
1630438020000|2021-08-31 19:27:00|86291.2|86241.2|86291.1|86241.1|86291.7|86241.7|86291.1|86241.1|17
1630438030000|2021-08-31 19:27:10|86291|86241|86292.8|86242.8|86294|86244|86290.8|86240.8|37
1630438040000|2021-08-31 19:27:20|86293.1|86243.1|86292.7|86242.7|86294.3|86244.3|86292.7|86242.7|35
1630438050000|2021-08-31 19:27:30|86292.8|86242.8|86294|86244|86294.5|86244.5|86292.7|86242.7|28
1630438060000|2021-08-31 19:27:40|86294.4|86244.4|86294.4|86244.4|86294.6|86244.6|86292.8|86242.8|20
1630438070000|2021-08-31 19:27:50|86294.2|86244.2|86295.9|86245.9|86296.6|86246.6|86294.2|86244.2|24
1630438080000|2021-08-31 19:28:00|86296.1|86246.1|86295.9|86245.9|86296.5|86246.5|86295.5|86245.5|34
1630438090000|2021-08-31 19:28:10|86295.8|86245.8|86297.2|86247.2|86297.4|86247.4|86295.8|86245.8|31
1630438100000|2021-08-31 19:28:20|86297.3|86247.3|86298|86248|86298.1|86248.1|86297.3|86247.3|20
1630438110000|2021-08-31 19:28:30|86297.8|86247.8|86299.3|86249.3|86300.2|86250.2|86295.9|86245.9|37
1630438120000|2021-08-31 19:28:40|86298.4|86248.4|86300.7|86250.7|86302.1|86252.1|86297.3|86247.3|47
1630438130000|2021-08-31 19:28:50|86300.1|86250.1|86297.5|86247.5|86300.1|86250.1|86296|86246|21
1630438140000|2021-08-31 19:29:00|86298.1|86248.1|86298.3|86248.3|86299.7|86249.7|86297.7|86247.7|36
1630438150000|2021-08-31 19:29:10|86298.2|86248.2|86298|86248|86299.7|86249.7|86297.6|86247.6|31
1630438160000|2021-08-31 19:29:20|86297.7|86247.7|86297.8|86247.8|86298.3|86248.3|86295.2|86245.2|24
1630438170000|2021-08-31 19:29:30|86297.4|86247.4|86300.3|86250.3|86300.3|86250.3|86297|86247|53
1630438180000|2021-08-31 19:29:40|86300.2|86250.2|86298.5|86248.5|86300.5|86250.5|86298.5|86248.5|30
1630438190000|2021-08-31 19:29:50|86298.8|86248.8|86302.5|86252.5|86302.5|86252.5|86298.5|86248.5|30
1630438200000|2021-08-31 19:30:00|86302|86252|86298.4|86248.4|86303.3|86253.3|86298.2|86248.2|42
1630438210000|2021-08-31 19:30:10|86297.3|86247.3|86296.1|86246.1|86298.8|86248.8|86294.9|86244.9|47
1630438220000|2021-08-31 19:30:20|86295.7|86245.7|86298|86248|86298.3|86248.3|86295|86245|40
1630438230000|2021-08-31 19:30:30|86299.1|86249.1|86298.5|86248.5|86299.1|86249.1|86296.9|86246.9|36
1630438240000|2021-08-31 19:30:40|86298|86248|86299.1|86249.1|86299.7|86249.7|86297.9|86247.9|35
1630438250000|2021-08-31 19:30:50|86298.8|86248.8|86301.6|86251.6|86301.6|86251.6|86298.8|86248.8|22
1630438260000|2021-08-31 19:31:00|86301.5|86251.5|86303.5|86253.5|86303.7|86253.7|86300.7|86250.7|39
1630438270000|2021-08-31 19:31:10|86303.6|86253.6|86303.7|86253.7|86305.1|86255.1|86302.6|86252.6|37
1630438280000|2021-08-31 19:31:20|86303.5|86253.5|86305.3|86255.3|86305.4|86255.4|86303.5|86253.5|31
1630438290000|2021-08-31 19:31:30|86305.8|86255.8|86305.6|86255.6|86307.4|86257.4|86305.4|86255.4|28
1630438300000|2021-08-31 19:31:40|86305.5|86255.5|86304.6|86254.6|86305.5|86255.5|86301.5|86251.5|32
1630438310000|2021-08-31 19:31:50|86304.3|86254.3|86305|86255|86305.6|86255.6|86304.3|86254.3|18
1630438320000|2021-08-31 19:32:00|86304.6|86254.6|86306.8|86256.8|86308|86258|86304.6|86254.6|43
1630438330000|2021-08-31 19:32:10|86306.7|86256.7|86305.6|86255.6|86307.1|86257.1|86305.6|86255.6|23
1630438340000|2021-08-31 19:32:20|86305.7|86255.7|86306.8|86256.8|86306.8|86256.8|86304.9|86254.9|17
1630438350000|2021-08-31 19:32:30|86306.7|86256.7|86306.6|86256.6|86307.8|86257.8|86306.2|86256.2|32
1630438360000|2021-08-31 19:32:40|86306.7|86256.7|86308.4|86258.4|86308.6|86258.6|86304.9|86254.9|29
1630438370000|2021-08-31 19:32:50|86308.3|86258.3|86307|86257|86308.4|86258.4|86306.8|86256.8|18
1630438380000|2021-08-31 19:33:00|86306.5|86256.5|86306.8|86256.8|86307.1|86257.1|86306.2|86256.2|26
1630438390000|2021-08-31 19:33:10|86306.9|86256.9|86306.8|86256.8|86306.9|86256.9|86305.7|86255.7|26
1630438400000|2021-08-31 19:33:20|86306.7|86256.7|86306.3|86256.3|86306.9|86256.9|86305.4|86255.4|29
1630438410000|2021-08-31 19:33:30|86306.5|86256.5|86305.4|86255.4|86306.5|86256.5|86304.7|86254.7|25
1630438420000|2021-08-31 19:33:40|86305|86255|86304.5|86254.5|86306.6|86256.6|86304.5|86254.5|27
1630438430000|2021-08-31 19:33:50|86304.6|86254.6|86301|86251|86305.1|86255.1|86299.6|86249.6|36
1630438440000|2021-08-31 19:34:00|86301.3|86251.3|86300.2|86250.2|86301.3|86251.3|86299.7|86249.7|22
1630438450000|2021-08-31 19:34:10|86299.4|86249.4|86302.5|86252.5|86302.8|86252.8|86299.2|86249.2|20
1630438460000|2021-08-31 19:34:20|86302.6|86252.6|86301.8|86251.8|86302.9|86252.9|86300.8|86250.8|21
1630438470000|2021-08-31 19:34:30|86301.7|86251.7|86299.4|86249.4|86301.9|86251.9|86298.1|86248.1|27
1630438480000|2021-08-31 19:34:40|86299.3|86249.3|86299.3|86249.3|86299.4|86249.4|86299|86249|11
1630438490000|2021-08-31 19:34:50|86299.2|86249.2|86297.5|86247.5|86300|86250|86296.8|86246.8|23
1630438500000|2021-08-31 19:35:00|86297.3|86247.3|86298|86248|86298.1|86248.1|86297|86247|18
1630438510000|2021-08-31 19:35:10|86298.5|86248.5|86298.6|86248.6|86298.8|86248.8|86296.6|86246.6|23
1630438520000|2021-08-31 19:35:20|86298.9|86248.9|86299.3|86249.3|86299.9|86249.9|86298|86248|21
1630438530000|2021-08-31 19:35:30|86299.9|86249.9|86300.7|86250.7|86301.4|86251.4|86298.6|86248.6|23
1630438540000|2021-08-31 19:35:40|86301|86251|86302.2|86252.2|86302.2|86252.2|86300.5|86250.5|22
1630438550000|2021-08-31 19:35:50|86301.9|86251.9|86298.8|86248.8|86302.1|86252.1|86298.6|86248.6|18
1630438560000|2021-08-31 19:36:00|86298.9|86248.9|86299.7|86249.7|86300.3|86250.3|86298.8|86248.8|21
1630438570000|2021-08-31 19:36:10|86299.6|86249.6|86298|86248|86300.3|86250.3|86298|86248|15
1630438580000|2021-08-31 19:36:20|86298.5|86248.5|86302.1|86252.1|86303.6|86253.6|86297.5|86247.5|22
1630438590000|2021-08-31 19:36:30|86302.5|86252.5|86301.1|86251.1|86302.5|86265.2|86288|86249.4|31
1630438600000|2021-08-31 19:36:40|86301.4|86251.4|86299.8|86249.8|86301.9|86251.9|86299.8|86249.8|18
1630438610000|2021-08-31 19:36:50|86300|86250|86288.3|86263.3|86300|86263.6|86287.5|86250|15
1630438620000|2021-08-31 19:37:00|86287.6|86262.6|86299.9|86249.9|86302.7|86265.7|86287.5|86249.9|19
1630438630000|2021-08-31 19:37:10|86300.4|86250.4|86287.7|86262.7|86300.9|86263.8|86287.2|86249.8|19
1630438640000|2021-08-31 19:37:20|86287.8|86262.8|86287.4|86262.4|86290.5|86265.5|86286.4|86261.4|23
1630438650000|2021-08-31 19:37:30|86287.6|86262.6|86302.2|86252.2|86302.2|86263.6|86287.6|86248.4|26
1630438660000|2021-08-31 19:37:40|86302.3|86252.3|86287.9|86262.9|86303.3|86267|86287.3|86252.3|29
1630438670000|2021-08-31 19:37:50|86288.4|86263.4|86301.4|86251.4|86303.3|86263.4|86287.9|86251.2|18
1630438680000|2021-08-31 19:38:00|86301.7|86251.7|86287.3|86262.3|86301.7|86265.2|86287.3|86251.7|14
1630438690000|2021-08-31 19:38:10|86289.6|86264.6|86287.7|86262.7|86289.6|86264.6|86287.2|86262.2|19
1630438700000|2021-08-31 19:38:20|86287.4|86262.4|86301.2|86251.2|86302.7|86265|86287.4|86251.1|19
1630438710000|2021-08-31 19:38:30|86301.6|86251.6|86306|86256|86310.9|86260.9|86301.6|86251.6|30
1630438720000|2021-08-31 19:38:40|86305.7|86255.7|86305.5|86255.5|86306.3|86256.3|86303.1|86253.1|20
1630438730000|2021-08-31 19:38:50|86305.6|86255.6|86306.6|86256.6|86307.1|86257.1|86305.6|86255.6|14
1630438740000|2021-08-31 19:39:00|86305.9|86255.9|86306.2|86256.2|86306.6|86256.6|86305.3|86255.3|15
1630438750000|2021-08-31 19:39:10|86306|86256|86310.9|86260.9|86311.5|86261.5|86305.3|86255.3|26
1630438760000|2021-08-31 19:39:20|86310.2|86260.2|86308.3|86258.3|86310.2|86260.2|86308.2|86258.2|21
1630438770000|2021-08-31 19:39:30|86308.6|86258.6|86308.2|86258.2|86310.4|86260.4|86307.1|86257.1|53
1630438780000|2021-08-31 19:39:40|86308.3|86258.3|86307.1|86257.1|86308.3|86258.3|86306.9|86256.9|30
1630438790000|2021-08-31 19:39:50|86307.8|86257.8|86308.6|86258.6|86311|86261|86304.1|86254.1|39
1630438800000|2021-08-31 19:40:00|86308.7|86258.7|86308.1|86258.1|86309.4|86259.4|86306.7|86256.7|30
1630438810000|2021-08-31 19:40:10|86307.8|86257.8|86304|86254|86307.8|86257.8|86301.6|86251.6|31
1630438820000|2021-08-31 19:40:20|86304.3|86254.3|86303.1|86253.1|86304.3|86254.3|86301.8|86251.8|25
1630438830000|2021-08-31 19:40:30|86302.9|86252.9|86303.9|86253.9|86304.5|86254.5|86302.1|86252.1|24
1630438840000|2021-08-31 19:40:40|86303.7|86253.7|86303.3|86253.3|86304.1|86254.1|86303.1|86253.1|16
1630438850000|2021-08-31 19:40:50|86303.1|86253.1|86302.3|86252.3|86305.9|86255.9|86302|86252|36
1630438860000|2021-08-31 19:41:00|86302.7|86252.7|86303.8|86253.8|86304.7|86254.7|86300.7|86250.7|26
1630438870000|2021-08-31 19:41:10|86304|86254|86303|86253|86304|86254|86302.3|86252.3|20
1630438880000|2021-08-31 19:41:20|86303.4|86253.4|86303.5|86253.5|86303.5|86253.5|86302|86252|14
1630438890000|2021-08-31 19:41:30|86304|86254|86305.4|86255.4|86307.3|86257.3|86303.6|86253.6|28
1630438900000|2021-08-31 19:41:40|86304.8|86254.8|86302.7|86252.7|86306|86256|86302.7|86252.7|22
1630438910000|2021-08-31 19:41:50|86302.4|86252.4|86303.4|86253.4|86305.1|86255.1|86300.2|86250.2|29
1630438920000|2021-08-31 19:42:00|86303.5|86253.5|86302.1|86252.1|86303.5|86253.5|86301.6|86251.6|22
1630438930000|2021-08-31 19:42:10|86302.5|86252.5|86304.5|86254.5|86305.5|86255.5|86302.5|86252.5|21
1630438940000|2021-08-31 19:42:20|86304.4|86254.4|86303.4|86253.4|86305.3|86255.3|86302.9|86252.9|33
1630438950000|2021-08-31 19:42:30|86303.5|86253.5|86302.2|86252.2|86304.8|86254.8|86299.7|86249.7|40
1630438960000|2021-08-31 19:42:40|86302.4|86252.4|86299.8|86249.8|86303.1|86253.1|86299.2|86249.2|29
1630438970000|2021-08-31 19:42:50|86299.9|86249.9|86302.6|86252.6|86303.6|86253.6|86298.8|86248.8|37
1630438980000|2021-08-31 19:43:00|86302.5|86252.5|86304.4|86254.4|86304.4|86254.4|86301.7|86251.7|17
1630438990000|2021-08-31 19:43:10|86304.1|86254.1|86304.1|86254.1|86308.6|86258.6|86301.7|86251.7|41
1630439000000|2021-08-31 19:43:20|86306.1|86256.1|86305.9|86255.9|86306.6|86256.6|86303.6|86253.6|40
1630439010000|2021-08-31 19:43:30|86306.1|86256.1|86305.1|86255.1|86306.1|86256.1|86304.3|86254.3|26
1630439020000|2021-08-31 19:43:40|86305.2|86255.2|86305.5|86255.5|86305.6|86255.6|86304.7|86254.7|20
1630439030000|2021-08-31 19:43:50|86305.7|86255.7|86304.3|86254.3|86307|86257|86303.2|86253.2|20
1630439040000|2021-08-31 19:44:00|86304|86254|86305.9|86255.9|86307.4|86257.4|86302.5|86252.5|32
1630439050000|2021-08-31 19:44:10|86305.7|86255.7|86304.2|86254.2|86306.6|86256.6|86303.8|86253.8|33
1630439060000|2021-08-31 19:44:20|86303.9|86253.9|86302.7|86252.7|86303.9|86253.9|86302|86252|18
1630439070000|2021-08-31 19:44:30|86302.5|86252.5|86303.5|86253.5|86304|86254|86302.5|86252.5|19
1630439080000|2021-08-31 19:44:40|86303.6|86253.6|86301.9|86251.9|86303.7|86253.7|86300.6|86250.6|26
1630439090000|2021-08-31 19:44:50|86302.1|86252.1|86300.9|86250.9|86304.2|86254.2|86298.3|86248.3|20
1630439100000|2021-08-31 19:45:00|86300.7|86250.7|86304|86254|86304|86254|86299.1|86249.1|31
1630439110000|2021-08-31 19:45:10|86304.2|86254.2|86302.4|86252.4|86304.5|86254.5|86301|86251|51
1630439120000|2021-08-31 19:45:20|86302.5|86252.5|86305.8|86255.8|86305.9|86255.9|86302.5|86252.5|29
1630439130000|2021-08-31 19:45:30|86305.9|86255.9|86305.3|86255.3|86306.1|86256.1|86303.8|86253.8|28
1630439140000|2021-08-31 19:45:40|86305.5|86255.5|86302.6|86252.6|86308|86258|86302|86252|28
1630439150000|2021-08-31 19:45:50|86302.5|86252.5|86302.6|86252.6|86303.2|86253.2|86301.5|86251.5|26
1630439160000|2021-08-31 19:46:00|86303.1|86253.1|86304.7|86254.7|86307.6|86257.6|86302.9|86252.9|45
1630439170000|2021-08-31 19:46:10|86304|86254|86306|86256|86306.3|86256.3|86304|86254|26
1630439180000|2021-08-31 19:46:20|86305.8|86255.8|86305.4|86255.4|86307|86257|86304.9|86254.9|27
1630439190000|2021-08-31 19:46:30|86305.3|86255.3|86305.6|86255.6|86306.7|86256.7|86304.5|86254.5|16
1630439200000|2021-08-31 19:46:40|86305.2|86255.2|86303.8|86253.8|86307|86257|86303.4|86253.4|28
1630439210000|2021-08-31 19:46:50|86304.2|86254.2|86304.6|86254.6|86306.8|86256.8|86302.1|86252.1|16
1630439220000|2021-08-31 19:47:00|86304.7|86254.7|86300.6|86250.6|86306.1|86256.1|86299|86249|41
1630439230000|2021-08-31 19:47:10|86299.8|86249.8|86301.2|86251.2|86302.3|86252.3|86298.3|86248.3|29
1630439240000|2021-08-31 19:47:20|86300.9|86250.9|86301.3|86251.3|86301.6|86251.6|86299.7|86249.7|25
1630439250000|2021-08-31 19:47:30|86300.4|86250.4|86306|86256|86309.2|86259.2|86300.2|86250.2|46
1630439260000|2021-08-31 19:47:40|86305.8|86255.8|86307.7|86257.7|86310|86260|86305.8|86255.8|27
1630439270000|2021-08-31 19:47:50|86308.1|86258.1|86310.4|86260.4|86310.7|86260.7|86307.7|86257.7|20
1630439280000|2021-08-31 19:48:00|86311.3|86261.3|86309.4|86259.4|86311.3|86261.3|86308.5|86258.5|19
1630439290000|2021-08-31 19:48:10|86309.1|86259.1|86309.2|86259.2|86311|86261|86307.6|86257.6|29
1630439300000|2021-08-31 19:48:20|86309.6|86259.6|86310.8|86260.8|86310.8|86260.8|86307.8|86257.8|27
1630439310000|2021-08-31 19:48:30|86310.5|86260.5|86308.2|86258.2|86311.3|86261.3|86306.7|86256.7|35
1630439320000|2021-08-31 19:48:40|86307.5|86257.5|86308.9|86258.9|86310.4|86260.4|86305|86255|41
1630439330000|2021-08-31 19:48:50|86308.4|86258.4|86308.2|86258.2|86309.9|86259.9|86307.2|86257.2|22
1630439340000|2021-08-31 19:49:00|86308.3|86258.3|86306.4|86256.4|86309.7|86259.7|86306.4|86256.4|26
1630439350000|2021-08-31 19:49:10|86306.2|86256.2|86306.9|86256.9|86308.9|86258.9|86306.2|86256.2|36
1630439360000|2021-08-31 19:49:20|86307.1|86257.1|86307.4|86257.4|86308.5|86258.5|86306.9|86256.9|21
1630439370000|2021-08-31 19:49:30|86307.7|86257.7|86305.7|86255.7|86308.1|86258.1|86305.7|86255.7|20
1630439380000|2021-08-31 19:49:40|86306.5|86256.5|86305.5|86255.5|86306.7|86256.7|86302.6|86252.6|31
1630439390000|2021-08-31 19:49:50|86305.6|86255.6|86305.6|86255.6|86307.4|86257.4|86305.3|86255.3|20
1630439400000|2021-08-31 19:50:00|86306.6|86256.6|86309.7|86259.7|86311.6|86261.6|86306.4|86256.4|45
1630439410000|2021-08-31 19:50:10|86308.4|86258.4|86309.1|86259.1|86309.8|86259.8|86308.3|86258.3|17
1630439420000|2021-08-31 19:50:20|86308.9|86258.9|86307.7|86257.7|86310.5|86260.5|86306.2|86256.2|36
1630439430000|2021-08-31 19:50:30|86307.3|86257.3|86309.2|86259.2|86309.5|86259.5|86306|86256|42
1630439440000|2021-08-31 19:50:40|86309.3|86259.3|86309.1|86259.1|86309.3|86259.3|86306.7|86256.7|37
1630439450000|2021-08-31 19:50:50|86308.6|86258.6|86311|86261|86311.7|86261.7|86308.6|86258.6|28
1630439460000|2021-08-31 19:51:00|86311.1|86261.1|86313.3|86263.3|86313.5|86263.5|86309.4|86259.4|39
1630439470000|2021-08-31 19:51:10|86313.1|86263.1|86313.8|86263.8|86314.1|86264.1|86311.3|86261.3|25
1630439480000|2021-08-31 19:51:20|86313.7|86263.7|86311.2|86261.2|86313.8|86263.8|86311.2|86261.2|27
1630439490000|2021-08-31 19:51:30|86310.8|86260.8|86310.1|86260.1|86312.1|86262.1|86309.4|86259.4|33
1630439500000|2021-08-31 19:51:40|86310|86260|86313.5|86263.5|86314.6|86264.6|86309.7|86259.7|22
1630439510000|2021-08-31 19:51:50|86313.7|86263.7|86313.2|86263.2|86314.8|86264.8|86311.4|86261.4|37
1630439520000|2021-08-31 19:52:00|86313.3|86263.3|86311.2|86261.2|86315|86265|86311.2|86261.2|30
1630439530000|2021-08-31 19:52:10|86311.6|86261.6|86313.6|86263.6|86315.3|86265.3|86310.9|86260.9|32
1630439540000|2021-08-31 19:52:20|86313.2|86263.2|86312.2|86262.2|86314.1|86264.1|86311.9|86261.9|32
1630439550000|2021-08-31 19:52:30|86312.7|86262.7|86312.7|86262.7|86314.1|86264.1|86310.9|86260.9|29
1630439560000|2021-08-31 19:52:40|86312.5|86262.5|86313.2|86263.2|86313.5|86263.5|86309.1|86259.1|34
1630439570000|2021-08-31 19:52:50|86313.6|86263.6|86312.3|86262.3|86313.8|86263.8|86310.2|86260.2|38
1630439580000|2021-08-31 19:53:00|86311.6|86261.6|86310.3|86260.3|86311.9|86261.9|86310.2|86260.2|36
1630439590000|2021-08-31 19:53:10|86310|86260|86314|86264|86314.5|86264.5|86310|86260|25
1630439600000|2021-08-31 19:53:20|86313.8|86263.8|86309.9|86259.9|86314.6|86276.2|86298.9|86259.3|41
1630439610000|2021-08-31 19:53:30|86310.5|86260.5|86308.9|86258.9|86310.5|86260.5|86308.8|86258.8|26
1630439620000|2021-08-31 19:53:40|86309|86259|86310.5|86260.5|86314.4|86264.4|86308.9|86258.9|35
1630439630000|2021-08-31 19:53:50|86313.5|86263.5|86315|86265|86315.3|86265.3|86311.6|86261.6|30
1630439640000|2021-08-31 19:54:00|86315.1|86265.1|86314.8|86264.8|86315.3|86265.3|86313|86263|40
1630439650000|2021-08-31 19:54:10|86314.9|86264.9|86315.5|86265.5|86316.8|86266.8|86314.9|86264.9|18
1630439660000|2021-08-31 19:54:20|86315.4|86265.4|86314.4|86264.4|86315.4|86265.4|86310.2|86260.2|12
1630439670000|2021-08-31 19:54:30|86311.7|86261.7|86315.6|86265.6|86317.5|86267.5|86311.7|86261.7|27
1630439680000|2021-08-31 19:54:40|86316.4|86266.4|86316.4|86266.4|86317.7|86267.7|86314.5|86264.5|28
1630439690000|2021-08-31 19:54:50|86316.3|86266.3|86315.7|86265.7|86318.3|86268.3|86315.2|86265.2|33
1630439700000|2021-08-31 19:55:00|86315.8|86265.8|86311|86261|86316.3|86266.3|86311|86261|42
1630439710000|2021-08-31 19:55:10|86311.1|86261.1|86311.2|86261.2|86311.7|86261.7|86308.5|86258.5|31
1630439720000|2021-08-31 19:55:20|86311.4|86261.4|86309.4|86259.4|86311.4|86261.4|86308.2|86258.2|42
1630439730000|2021-08-31 19:55:30|86310.2|86260.2|86313.1|86263.1|86313.1|86263.1|86308.4|86258.4|39
1630439740000|2021-08-31 19:55:40|86310.4|86260.4|86311.8|86261.8|86312.5|86262.5|86310.4|86260.4|27
1630439750000|2021-08-31 19:55:50|86312.1|86262.1|86312.5|86262.5|86313.1|86263.1|86310.8|86260.8|22
1630439760000|2021-08-31 19:56:00|86311.7|86261.7|86309.5|86259.5|86312.2|86262.2|86308.2|86258.2|35
1630439770000|2021-08-31 19:56:10|86308.8|86258.8|86309.2|86259.2|86311.3|86261.3|86307.1|86257.1|29
1630439780000|2021-08-31 19:56:20|86310.1|86260.1|86313.4|86263.4|86314.4|86264.4|86307.7|86257.7|21
1630439790000|2021-08-31 19:56:30|86312.9|86262.9|86323.7|86273.7|86323.7|86273.7|86310.6|86260.6|45
1630439800000|2021-08-31 19:56:40|86322.2|86272.2|86324.3|86274.3|86325.1|86275.1|86322|86272|33
1630439810000|2021-08-31 19:56:50|86324.4|86274.4|86324.9|86274.9|86325.9|86275.9|86323.9|86273.9|27
1630439820000|2021-08-31 19:57:00|86325|86275|86323.8|86273.8|86325|86275|86323.8|86273.8|29
1630439830000|2021-08-31 19:57:10|86323.9|86273.9|86324.7|86274.7|86326.2|86276.2|86323.6|86273.6|40
1630439840000|2021-08-31 19:57:20|86325.2|86275.2|86323.9|86273.9|86325.9|86275.9|86322.1|86272.1|34
1630439850000|2021-08-31 19:57:30|86324.1|86274.1|86324.4|86274.4|86325.4|86275.4|86322.8|86272.8|33
1630439860000|2021-08-31 19:57:40|86324|86274|86323.2|86273.2|86325.9|86275.9|86322.4|86272.4|27
1630439870000|2021-08-31 19:57:50|86323.5|86273.5|86323.1|86273.1|86324.5|86274.5|86320.9|86270.9|31
1630439880000|2021-08-31 19:58:00|86323|86273|86322|86272|86323.9|86273.9|86321.4|86271.4|39
1630439890000|2021-08-31 19:58:10|86322.2|86272.2|86324.6|86274.6|86325.7|86275.7|86321.7|86271.7|38
1630439900000|2021-08-31 19:58:20|86324.8|86274.8|86321.8|86271.8|86325.1|86275.1|86321.8|86271.8|48
1630439910000|2021-08-31 19:58:30|86322|86272|86322.9|86272.9|86325.8|86284.5|86309.5|86269.9|45
1630439920000|2021-08-31 19:58:40|86322.7|86272.7|86324.3|86274.3|86326.7|86276.7|86322.4|86272.4|32
1630439930000|2021-08-31 19:58:50|86323.4|86273.4|86324.1|86274.1|86328.9|86286.6|86311.6|86271.6|44
1630439940000|2021-08-31 19:59:00|86323.9|86273.9|86332.3|86282.3|86335|86285|86322.5|86272.5|63
1630439950000|2021-08-31 19:59:10|86333.1|86283.1|86332.8|86282.8|86334|86284|86332.1|86282.1|48
1630439960000|2021-08-31 19:59:20|86333.4|86283.4|86332.6|86282.6|86334.1|86284.1|86332|86282|46
1630439970000|2021-08-31 19:59:30|86332.1|86282.1|86341.3|86291.3|86342.7|86302.8|86327.8|86280.7|46
1630439980000|2021-08-31 19:59:40|86341.5|86291.5|86341.4|86291.4|86344.1|86294.1|86341.4|86291.4|47
1630439990000|2021-08-31 19:59:50|86341.2|86291.2|86339.6|86289.6|86341.2|86291.2|86334.5|86284.5|56
1630440000000|2021-08-31 20:00:00|86338.9|86288.9|86342|86292|86346.2|86296.2|86338.9|86288.9|53
1630440010000|2021-08-31 20:00:10|86341.9|86291.9|86338.9|86288.9|86341.9|86291.9|86337.2|86287.2|38
1630440020000|2021-08-31 20:00:20|86338.7|86288.7|86336.7|86286.7|86339.1|86289.1|86336.2|86286.2|46
1630440030000|2021-08-31 20:00:30|86336.6|86286.6|86334.4|86284.4|86337|86287|86334.3|86284.3|23
1630440040000|2021-08-31 20:00:40|86334.6|86284.6|86334.3|86284.3|86335|86285|86332.3|86282.3|25
1630440050000|2021-08-31 20:00:50|86334.1|86284.1|86330.2|86280.2|86334.4|86284.4|86329.4|86279.4|40
1630440060000|2021-08-31 20:01:00|86329.3|86279.3|86327.9|86277.9|86330.1|86280.1|86327|86277|41
1630440070000|2021-08-31 20:01:10|86328.3|86278.3|86327.9|86277.9|86329.3|86279.3|86326.5|86276.5|37
1630440080000|2021-08-31 20:01:20|86328|86278|86319.1|86269.1|86329.5|86279.5|86319.1|86269.1|25
1630440090000|2021-08-31 20:01:30|86314.8|86264.8|86311.4|86261.4|86315.4|86265.4|86310.4|86260.4|49
1630440100000|2021-08-31 20:01:40|86311.3|86261.3|86311.7|86261.7|86312|86262|86311.3|86261.3|25
1630440110000|2021-08-31 20:01:50|86311.8|86261.8|86304.6|86254.6|86312.2|86262.2|86303.3|86253.3|49
1630440120000|2021-08-31 20:02:00|86303.2|86253.2|86309.1|86259.1|86309.1|86259.1|86301.7|86251.7|47
1630440130000|2021-08-31 20:02:10|86309|86259|86315|86265|86315.8|86265.8|86309|86259|32
1630440140000|2021-08-31 20:02:20|86315.4|86265.4|86317.1|86267.1|86319.4|86269.4|86315.4|86265.4|40
1630440150000|2021-08-31 20:02:30|86317.3|86267.3|86291.1|86241.1|86318|86268|86284.9|86234.9|70
1630440160000|2021-08-31 20:02:40|86289|86239|86292.2|86242.2|86292.8|86242.8|86286.3|86236.3|46
1630440170000|2021-08-31 20:02:50|86291.9|86241.9|86293.9|86243.9|86294.4|86244.4|86291.9|86241.9|28
1630440180000|2021-08-31 20:03:00|86294.1|86244.1|86294.1|86244.1|86294.5|86244.5|86293|86243|29
1630440190000|2021-08-31 20:03:10|86294.2|86244.2|86296.4|86246.4|86297.2|86247.2|86294.2|86244.2|24
1630440200000|2021-08-31 20:03:20|86296.3|86246.3|86295.8|86245.8|86297|86247|86295.5|86245.5|19
1630440210000|2021-08-31 20:03:30|86296|86246|86297|86247|86297.8|86247.8|86295.7|86245.7|32
1630440220000|2021-08-31 20:03:40|86296.9|86246.9|86297.3|86247.3|86297.4|86247.4|86295.9|86245.9|32
1630440230000|2021-08-31 20:03:50|86297|86247|86297.8|86247.8|86298.4|86248.4|86297|86247|20
1630440240000|2021-08-31 20:04:00|86298.2|86248.2|86291.7|86241.7|86298.2|86248.2|86291.3|86241.3|44
1630440250000|2021-08-31 20:04:10|86290.8|86240.8|86290.8|86240.8|86293.1|86243.1|86290.7|86240.7|43
1630440260000|2021-08-31 20:04:20|86291.1|86241.1|86290.4|86240.4|86291.6|86241.6|86289.7|86239.7|30
1630440270000|2021-08-31 20:04:30|86290.6|86240.6|86291.8|86241.8|86292|86242|86290.6|86240.6|16
1630440280000|2021-08-31 20:04:40|86291.7|86241.7|86291.8|86241.8|86292.5|86242.5|86290.8|86240.8|40
1630440290000|2021-08-31 20:04:50|86292.5|86242.5|86292.1|86242.1|86293.5|86243.5|86291.8|86241.8|39
1630440300000|2021-08-31 20:05:00|86291.4|86241.4|86292.4|86242.4|86292.6|86242.6|86291.4|86241.4|31
1630440310000|2021-08-31 20:05:10|86292.3|86242.3|86292|86242|86292.7|86242.7|86291.9|86241.9|18
1630440320000|2021-08-31 20:05:20|86291.9|86241.9|86292.3|86242.3|86292.3|86242.3|86290.8|86240.8|24
1630440330000|2021-08-31 20:05:30|86292.2|86242.2|86291.6|86241.6|86292.2|86242.2|86291|86241|26
1630440340000|2021-08-31 20:05:40|86291.7|86241.7|86290.4|86240.4|86291.8|86241.8|86290.4|86240.4|14
1630440350000|2021-08-31 20:05:50|86290.5|86240.5|86290.7|86240.7|86291.8|86241.8|86290.4|86240.4|23
1630440360000|2021-08-31 20:06:00|86290.6|86240.6|86289.8|86239.8|86290.6|86240.6|86289.4|86239.4|19
1630440370000|2021-08-31 20:06:10|86289.7|86239.7|86289.6|86239.6|86290|86240|86289.4|86239.4|19
1630440380000|2021-08-31 20:06:20|86289.7|86239.7|86287.1|86237.1|86289.7|86239.7|86286.6|86236.6|37
1630440390000|2021-08-31 20:06:30|86287.2|86237.2|86286.5|86236.5|86287.6|86237.6|86286.2|86236.2|38
1630440400000|2021-08-31 20:06:40|86286.1|86236.1|86286.4|86236.4|86286.9|86236.9|86286|86236|26
1630440410000|2021-08-31 20:06:50|86286.3|86236.3|86285.8|86235.8|86286.3|86236.3|86284.8|86234.8|21
1630440420000|2021-08-31 20:07:00|86287.2|86237.2|86285.7|86235.7|86287.2|86237.2|86285.4|86235.4|24
1630440430000|2021-08-31 20:07:10|86285.6|86235.6|86285.8|86235.8|86286.1|86236.1|86284.2|86234.2|23
1630440440000|2021-08-31 20:07:20|86285.4|86235.4|86285.7|86235.7|86286|86236|86285.4|86235.4|28
1630440450000|2021-08-31 20:07:30|86285.5|86235.5|86284|86234|86285.6|86235.6|86283|86233|42
1630440460000|2021-08-31 20:07:40|86284.1|86234.1|86284.2|86234.2|86284.2|86234.2|86283.6|86233.6|18
1630440470000|2021-08-31 20:07:50|86284.4|86234.4|86284.1|86234.1|86284.5|86234.5|86284.1|86234.1|12
1630440480000|2021-08-31 20:08:00|86284|86234|86283.8|86233.8|86284.1|86234.1|86283.7|86233.7|17
1630440490000|2021-08-31 20:08:10|86283.9|86233.9|86282.6|86232.6|86283.9|86233.9|86282.5|86232.5|17
1630440500000|2021-08-31 20:08:20|86283.7|86233.7|86283|86233|86283.7|86233.7|86282.5|86232.5|13
1630440510000|2021-08-31 20:08:30|86282.9|86232.9|86282.7|86232.7|86283.5|86233.5|86281.7|86231.7|34
1630440520000|2021-08-31 20:08:40|86282.9|86232.9|86276.4|86226.4|86285.5|86235.5|86275.2|86225.2|54
1630440530000|2021-08-31 20:08:50|86276.6|86226.6|86276.1|86226.1|86277.6|86227.6|86276.1|86226.1|28
1630440540000|2021-08-31 20:09:00|86277.4|86227.4|86276.8|86226.8|86278|86228|86276.5|86226.5|22
1630440550000|2021-08-31 20:09:10|86276.9|86226.9|86269.6|86219.6|86277.1|86227.1|86268.7|86218.7|41
1630440560000|2021-08-31 20:09:20|86269.3|86219.3|86268.6|86218.6|86270.3|86220.3|86268.6|86218.6|21
1630440570000|2021-08-31 20:09:30|86269.1|86219.1|86271.4|86221.4|86271.4|86221.4|86268|86218|36
1630440580000|2021-08-31 20:09:40|86271.3|86221.3|86271.2|86221.2|86272.1|86222.1|86270.1|86220.1|23
1630440590000|2021-08-31 20:09:50|86271.7|86221.7|86267|86217|86271.9|86221.9|86266.4|86216.4|40
1630440600000|2021-08-31 20:10:00|86268.4|86218.4|86267.1|86217.1|86268.4|86218.4|86266.6|86216.6|17
1630440610000|2021-08-31 20:10:10|86267.2|86217.2|86266.8|86216.8|86267.6|86217.6|86263.7|86213.7|38
1630440620000|2021-08-31 20:10:20|86266.1|86216.1|86266.7|86216.7|86268.5|86218.5|86266|86216|48
1630440630000|2021-08-31 20:10:30|86266.5|86216.5|86267.7|86217.7|86267.7|86217.7|86262.9|86212.9|42
1630440640000|2021-08-31 20:10:40|86267.2|86217.2|86267.4|86217.4|86270.4|86220.4|86266.7|86216.7|26
1630440650000|2021-08-31 20:10:50|86267.6|86217.6|86265.7|86215.7|86268|86218|86265.7|86215.7|23
1630440660000|2021-08-31 20:11:00|86266.1|86216.1|86265.9|86215.9|86266.4|86216.4|86265.5|86215.5|26
1630440670000|2021-08-31 20:11:10|86265.5|86215.5|86266.7|86216.7|86266.8|86216.8|86265.5|86215.5|18
1630440680000|2021-08-31 20:11:20|86266.8|86216.8|86266.6|86216.6|86267.6|86217.6|86266.2|86216.2|23
1630440690000|2021-08-31 20:11:30|86266.8|86216.8|86265.8|86215.8|86268.1|86218.1|86265.8|86215.8|22
1630440700000|2021-08-31 20:11:40|86266.9|86216.9|86265.4|86215.4|86266.9|86216.9|86264.9|86214.9|27
1630440710000|2021-08-31 20:11:50|86265.3|86215.3|86265.7|86215.7|86265.8|86215.8|86265.1|86215.1|14
1630440720000|2021-08-31 20:12:00|86264.8|86214.8|86265.3|86215.3|86266|86216|86264.5|86214.5|26
1630440730000|2021-08-31 20:12:10|86265.2|86215.2|86264|86214|86265.4|86215.4|86263.7|86213.7|22
1630440740000|2021-08-31 20:12:20|86264.7|86214.7|86267.5|86217.5|86268.2|86218.2|86264.1|86214.1|33
1630440750000|2021-08-31 20:12:30|86267.1|86217.1|86267.2|86217.2|86268|86218|86265|86215|16
1630440760000|2021-08-31 20:12:40|86267.1|86217.1|86266.3|86216.3|86267.2|86217.2|86264.3|86214.3|37
1630440770000|2021-08-31 20:12:50|86264.1|86214.1|86265.8|86215.8|86267.3|86217.3|86264|86214|39
1630440780000|2021-08-31 20:13:00|86266|86216|86269|86219|86269|86219|86265.8|86215.8|23
1630440790000|2021-08-31 20:13:10|86268.5|86218.5|86271.3|86221.3|86273.1|86223.1|86268.5|86218.5|34
1630440800000|2021-08-31 20:13:20|86270.5|86220.5|86265.1|86215.1|86271.9|86221.9|86264.3|86214.3|36
1630440810000|2021-08-31 20:13:30|86265.2|86215.2|86265.8|86215.8|86265.9|86215.9|86264.6|86214.6|28
1630440820000|2021-08-31 20:13:40|86265.7|86215.7|86268.6|86218.6|86268.6|86218.6|86265.4|86215.4|16
1630440830000|2021-08-31 20:13:50|86268.5|86218.5|86268.1|86218.1|86268.7|86218.7|86266.8|86216.8|22
1630440840000|2021-08-31 20:14:00|86267.9|86217.9|86267.8|86217.8|86269|86219|86267.4|86217.4|26
1630440850000|2021-08-31 20:14:10|86270.8|86220.8|86270.5|86220.5|86271.2|86221.2|86268.5|86218.5|31
1630440860000|2021-08-31 20:14:20|86270.4|86220.4|86273.8|86223.8|86274.3|86224.3|86270.2|86220.2|35
1630440870000|2021-08-31 20:14:30|86274|86224|86275|86225|86275.2|86225.2|86272.4|86222.4|23
1630440880000|2021-08-31 20:14:40|86275.1|86225.1|86274|86224|86275.1|86225.1|86273|86223|33
1630440890000|2021-08-31 20:14:50|86273.9|86223.9|86272|86222|86275.3|86225.3|86271.8|86221.8|29
1630440900000|2021-08-31 20:15:00|86271.7|86221.7|86275.7|86225.7|86276|86226|86271.6|86221.6|23
1630440910000|2021-08-31 20:15:10|86275.5|86225.5|86274|86224|86276.2|86226.2|86273.8|86223.8|26
1630440920000|2021-08-31 20:15:20|86274.2|86224.2|86274.5|86224.5|86275.4|86225.4|86273.7|86223.7|11
1630440930000|2021-08-31 20:15:30|86274.8|86224.8|86273.2|86223.2|86275|86225|86272.5|86222.5|23
1630440940000|2021-08-31 20:15:40|86273.1|86223.1|86275.2|86225.2|86275.5|86225.5|86272|86222|26
1630440950000|2021-08-31 20:15:50|86274.9|86224.9|86274.4|86224.4|86275.2|86225.2|86273.9|86223.9|19
1630440960000|2021-08-31 20:16:00|86274.6|86224.6|86275.3|86225.3|86277.6|86227.6|86273.8|86223.8|28
1630440970000|2021-08-31 20:16:10|86273.7|86223.7|86275.8|86225.8|86275.8|86225.8|86272.5|86222.5|20
1630440980000|2021-08-31 20:16:20|86275|86225|86276.3|86226.3|86277.5|86227.5|86275|86225|22
1630440990000|2021-08-31 20:16:30|86276.6|86226.6|86276.6|86226.6|86277.8|86227.8|86276.2|86226.2|24
1630441000000|2021-08-31 20:16:40|86276.4|86226.4|86277.4|86227.4|86279.2|86229.2|86276.4|86226.4|15
1630441010000|2021-08-31 20:16:50|86277.3|86227.3|86277.8|86227.8|86278.9|86228.9|86277.3|86227.3|19
1630441020000|2021-08-31 20:17:00|86278.1|86228.1|86281.9|86231.9|86281.9|86231.9|86278.1|86228.1|31
1630441030000|2021-08-31 20:17:10|86280.4|86230.4|86286.6|86236.6|86286.6|86236.6|86279.8|86229.8|40
1630441040000|2021-08-31 20:17:20|86286.4|86236.4|86278.1|86228.1|86286.4|86236.4|86277.5|86227.5|30
1630441050000|2021-08-31 20:17:30|86278.3|86228.3|86278|86228|86278.3|86228.3|86277.2|86227.2|18
1630441060000|2021-08-31 20:17:40|86276|86226|86270.7|86220.7|86277.8|86227.8|86269.8|86219.8|30
1630441070000|2021-08-31 20:17:50|86269.3|86219.3|86270.9|86220.9|86270.9|86220.9|86268.2|86218.2|31
1630441080000|2021-08-31 20:18:00|86271.1|86221.1|86269.1|86219.1|86271.1|86221.1|86269.1|86219.1|32
1630441090000|2021-08-31 20:18:10|86269.4|86219.4|86267.8|86217.8|86270|86220|86267.5|86217.5|22
1630441100000|2021-08-31 20:18:20|86269.9|86219.9|86267.9|86217.9|86269.9|86219.9|86267.9|86217.9|10
1630441110000|2021-08-31 20:18:30|86268.5|86218.5|86267.4|86217.4|86268.8|86218.8|86266.1|86216.1|20
1630441120000|2021-08-31 20:18:40|86267.2|86217.2|86267.6|86217.6|86268.4|86218.4|86267.2|86217.2|21
1630441130000|2021-08-31 20:18:50|86267.7|86217.7|86268|86218|86268.6|86218.6|86266.4|86216.4|12
1630441140000|2021-08-31 20:19:00|86267.8|86217.8|86268.1|86218.1|86268.7|86218.7|86265.8|86215.8|21
1630441150000|2021-08-31 20:19:10|86268|86218|86266.9|86216.9|86268.6|86218.6|86266.5|86216.5|21
1630441160000|2021-08-31 20:19:20|86266.8|86216.8|86268.8|86218.8|86268.8|86218.8|86265.2|86215.2|13
1630441170000|2021-08-31 20:19:30|86270.2|86220.2|86266.7|86216.7|86270.3|86220.3|86266.7|86216.7|9
1630441180000|2021-08-31 20:19:40|86267.3|86217.3|86268.6|86218.6|86269.5|86219.5|86266.9|86216.9|20
1630441190000|2021-08-31 20:19:50|86268.7|86218.7|86268.5|86218.5|86269.1|86219.1|86267.4|86217.4|7
1630441200000|2021-08-31 20:20:00|86268.6|86218.6|86267.3|86217.3|86268.6|86218.6|86266.9|86216.9|23
1630441210000|2021-08-31 20:20:10|86267.6|86217.6|86275.5|86225.5|86277.6|86227.6|86267.4|86217.4|47
1630441220000|2021-08-31 20:20:20|86276.1|86226.1|86276.3|86226.3|86278.8|86228.8|86274.4|86224.4|31
1630441230000|2021-08-31 20:20:30|86276.2|86226.2|86272.1|86201.8|86289.9|86227.2|86262.2|86200.5|62
1630441240000|2021-08-31 20:20:40|86264.3|86214.3|86262.7|86212.7|86278|86215.7|86262.3|86199.9|36
1630441250000|2021-08-31 20:20:50|86263.8|86213.8|86275.5|86202|86275.5|86215|86262.7|86202|12
1630441260000|2021-08-31 20:21:00|86276.1|86202.9|86275.4|86205.2|86276.1|86205.2|86271.5|86199.3|32
1630441270000|2021-08-31 20:21:10|86264.9|86205|86273.8|86201.7|86275.1|86214.9|86263.1|86198.3|29
1630441280000|2021-08-31 20:21:20|86273.1|86202.4|86266.4|86216.4|86274.2|86216.9|86263.6|86199.2|26
1630441290000|2021-08-31 20:21:30|86266.5|86216.5|86257.1|86207.1|86266.5|86216.5|86257.1|86207.1|22
1630441300000|2021-08-31 20:21:40|86259.5|86209.5|86255.8|86205.8|86260.2|86210.2|86255.2|86205.2|45
1630441310000|2021-08-31 20:21:50|86256|86206|86260.3|86210.3|86261.7|86211.7|86256|86206|54
1630441320000|2021-08-31 20:22:00|86260.4|86210.4|86260.4|86210.4|86262.2|86212.2|86259|86209|33
1630441330000|2021-08-31 20:22:10|86261.9|86211.9|86263.4|86213.4|86263.5|86213.5|86261.9|86211.9|20
1630441340000|2021-08-31 20:22:20|86264|86214|86265.9|86215.9|86266.1|86216.1|86262|86212|19
1630441350000|2021-08-31 20:22:30|86265.8|86215.8|86266.6|86216.6|86267.1|86217.1|86265.5|86215.5|24
1630441360000|2021-08-31 20:22:40|86267.1|86217.1|86265.2|86215.2|86267.1|86217.1|86264.9|86214.9|11
1630441370000|2021-08-31 20:22:50|86265.6|86215.6|86265.6|86215.6|86266.3|86216.3|86265.2|86215.2|6
1630441380000|2021-08-31 20:23:00|86265.7|86215.7|86269.1|86219.1|86269.7|86219.7|86265.7|86215.7|13
1630441390000|2021-08-31 20:23:10|86268.3|86218.3|86268.8|86218.8|86269.4|86219.4|86267.7|86217.7|12
1630441400000|2021-08-31 20:23:20|86268.7|86218.7|86267.7|86217.7|86268.7|86218.7|86267.6|86217.6|12
1630441410000|2021-08-31 20:23:30|86269.4|86219.4|86267.5|86217.5|86269.4|86219.4|86267.2|86217.2|24
1630441420000|2021-08-31 20:23:40|86267.2|86217.2|86262.2|86212.2|86267.2|86217.2|86261.9|86211.9|32
1630441430000|2021-08-31 20:23:50|86262.1|86212.1|86270|86220|86270.9|86220.9|86262.1|86212.1|42
1630441440000|2021-08-31 20:24:00|86270.6|86220.6|86268.8|86218.8|86271.7|86221.7|86268.7|86218.7|34
1630441450000|2021-08-31 20:24:10|86268.7|86218.7|86267.9|86217.9|86268.9|86218.9|86267.9|86217.9|20
1630441460000|2021-08-31 20:24:20|86268|86218|86267.2|86217.2|86268.1|86218.1|86267.1|86217.1|19
1630441470000|2021-08-31 20:24:30|86266.8|86216.8|86268.3|86218.3|86269.2|86219.2|86266.8|86216.8|15
1630441480000|2021-08-31 20:24:40|86268.5|86218.5|86266.6|86216.6|86268.7|86218.7|86266.1|86216.1|36
1630441490000|2021-08-31 20:24:50|86266.3|86216.3|86265.9|86215.9|86266.5|86216.5|86265.5|86215.5|41
1630441500000|2021-08-31 20:25:00|86265.8|86215.8|86264.8|86214.8|86265.8|86215.8|86264.5|86214.5|10
1630441510000|2021-08-31 20:25:10|86264.6|86214.6|86265.1|86215.1|86266.1|86216.1|86264.3|86214.3|20
1630441520000|2021-08-31 20:25:20|86265.3|86215.3|86264.8|86214.8|86265.3|86215.3|86264.5|86214.5|23
1630441530000|2021-08-31 20:25:30|86265|86215|86265.6|86215.6|86265.7|86215.7|86264.8|86214.8|14
1630441540000|2021-08-31 20:25:40|86266.4|86216.4|86265.7|86215.7|86266.7|86216.7|86265.7|86215.7|7
1630441550000|2021-08-31 20:25:50|86265.8|86215.8|86267|86217|86267.3|86217.3|86265.7|86215.7|6
1630441560000|2021-08-31 20:26:00|86266.7|86216.7|86265.8|86215.8|86266.8|86216.8|86263.6|86213.6|8
1630441570000|2021-08-31 20:26:10|86265.9|86215.9|86265.8|86215.8|86265.9|86215.9|86265.8|86215.8|2
1630441580000|2021-08-31 20:26:20|86266.1|86216.1|86267.3|86217.3|86268.1|86218.1|86265.5|86215.5|11
1630441590000|2021-08-31 20:26:30|86267.2|86217.2|86266.6|86216.6|86267.2|86217.2|86266.3|86216.3|10
1630441600000|2021-08-31 20:26:40|86266.3|86216.3|86266.7|86216.7|86267|86217|86265.7|86215.7|26
1630441610000|2021-08-31 20:26:50|86266.8|86216.8|86266|86216|86267|86217|86265.7|86215.7|17
1630441620000|2021-08-31 20:27:00|86266.7|86216.7|86265.8|86215.8|86266.7|86216.7|86265.8|86215.8|9
1630441630000|2021-08-31 20:27:10|86266.1|86216.1|86265.8|86215.8|86266.2|86216.2|86265.7|86215.7|8
1630441640000|2021-08-31 20:27:20|86265.6|86215.6|86266.1|86216.1|86267.3|86217.3|86265.6|86215.6|7
1630441650000|2021-08-31 20:27:30|86266.4|86216.4|86266.7|86216.7|86266.7|86216.7|86265.7|86215.7|12
1630441660000|2021-08-31 20:27:40|86267.4|86217.4|86265.7|86215.7|86267.4|86217.4|86265.5|86215.5|5
1630441670000|2021-08-31 20:27:50|86266.2|86216.2|86266.3|86216.3|86266.3|86216.3|86266.2|86216.2|2
1630441680000|2021-08-31 20:28:00|86266.2|86216.2|86266.5|86216.5|86267.2|86217.2|86264.2|86214.2|13
1630441690000|2021-08-31 20:28:10|86266.6|86216.6|86265.6|86215.6|86266.6|86216.6|86265.5|86215.5|12
1630441700000|2021-08-31 20:28:20|86265.5|86215.5|86266.8|86216.8|86266.8|86216.8|86265.5|86215.5|7
1630441710000|2021-08-31 20:28:30|86266.5|86216.5|86266.8|86216.8|86266.9|86216.9|86265.8|86215.8|10
1630441720000|2021-08-31 20:28:40|86266.7|86216.7|86266|86216|86266.7|86216.7|86264.6|86214.6|17
1630441730000|2021-08-31 20:28:50|86266.3|86216.3|86265.7|86215.7|86266.3|86216.3|86265.7|86215.7|11
1630441740000|2021-08-31 20:29:00|86267.1|86217.1|86261.6|86211.6|86267.5|86217.5|86261|86211|26
1630441750000|2021-08-31 20:29:10|86261.5|86211.5|86258.2|86208.2|86261.5|86211.5|86256.7|86206.7|18
1630441760000|2021-08-31 20:29:20|86258.3|86208.3|86258.3|86208.3|86258.9|86208.9|86258.1|86208.1|14
1630441770000|2021-08-31 20:29:30|86258.4|86208.4|86256.2|86206.2|86258.8|86208.8|86256.2|86206.2|25
1630441780000|2021-08-31 20:29:40|86256|86206|86256.2|86206.2|86257|86207|86255.4|86205.4|17
1630441790000|2021-08-31 20:29:50|86256.4|86206.4|86256.6|86206.6|86257.1|86207.1|86255.8|86205.8|19
1630441800000|2021-08-31 20:30:00|86256.9|86206.9|86262.1|86212.1|86263.2|86213.2|86256.8|86206.8|27
1630441810000|2021-08-31 20:30:10|86260.6|86210.6|86262|86212|86262.8|86212.8|86260.3|86210.3|21
1630441820000|2021-08-31 20:30:20|86263.3|86213.3|86265.3|86215.3|86267.7|86217.7|86262.4|86212.4|35
1630441830000|2021-08-31 20:30:30|86265.5|86215.5|86266.5|86216.5|86266.5|86216.5|86265.5|86215.5|12
1630441840000|2021-08-31 20:30:40|86266.7|86216.7|86267.2|86217.2|86267.3|86217.3|86266.1|86216.1|16
1630441850000|2021-08-31 20:30:50|86267.4|86217.4|86266.4|86216.4|86267.4|86217.4|86266.2|86216.2|12
1630441860000|2021-08-31 20:31:00|86266.1|86216.1|86267.2|86217.2|86268.1|86218.1|86266|86216|18
1630441870000|2021-08-31 20:31:10|86267.3|86217.3|86266.8|86216.8|86268.6|86218.6|86266.7|86216.7|13
1630441880000|2021-08-31 20:31:20|86267|86217|86266.6|86216.6|86268.2|86218.2|86265.9|86215.9|19
1630441890000|2021-08-31 20:31:30|86266.7|86216.7|86267.5|86217.5|86270.2|86220.2|86266.3|86216.3|13
1630441900000|2021-08-31 20:31:40|86267.6|86217.6|86267.8|86217.8|86268.9|86218.9|86267.6|86217.6|14
1630441910000|2021-08-31 20:31:50|86267|86217|86266.4|86216.4|86267.2|86217.2|86266|86216|17
1630441920000|2021-08-31 20:32:00|86266.8|86216.8|86265.2|86215.2|86266.8|86216.8|86264.3|86214.3|30
1630441930000|2021-08-31 20:32:10|86265.8|86215.8|86264.5|86214.5|86265.8|86215.8|86264.4|86214.4|16
1630441940000|2021-08-31 20:32:20|86264.7|86214.7|86264.8|86214.8|86266.3|86216.3|86264.5|86214.5|11
1630441950000|2021-08-31 20:32:30|86265.3|86215.3|86265.6|86215.6|86265.8|86215.8|86265.2|86215.2|6
1630441960000|2021-08-31 20:32:40|86265.3|86215.3|86265.7|86215.7|86266|86216|86265.3|86215.3|10
1630441970000|2021-08-31 20:32:50|86265.8|86215.8|86264.8|86214.8|86266.8|86216.8|86260.4|86210.4|18
1630441980000|2021-08-31 20:33:00|86265.2|86215.2|86264.7|86214.7|86265.2|86215.2|86264|86214|20
1630441990000|2021-08-31 20:33:10|86264.5|86214.5|86264.8|86214.8|86264.9|86214.9|86264.5|86214.5|6
1630442000000|2021-08-31 20:33:20|86266.2|86216.2|86260.5|86210.5|86266.2|86216.2|86259.2|86209.2|37
1630442010000|2021-08-31 20:33:30|86261|86211|86260.2|86210.2|86261.3|86211.3|86259.5|86209.5|33
1630442020000|2021-08-31 20:33:40|86260.1|86210.1|86259.8|86209.8|86261|86211|86259.2|86209.2|18
1630442030000|2021-08-31 20:33:50|86259.4|86209.4|86259.4|86209.4|86260.1|86210.1|86258.1|86208.1|12
1630442040000|2021-08-31 20:34:00|86257.8|86207.8|86257|86207|86260.8|86210.8|86256.5|86206.5|34
1630442050000|2021-08-31 20:34:10|86259|86209|86260.2|86210.2|86260.8|86210.8|86252.7|86202.7|35
1630442060000|2021-08-31 20:34:20|86259.7|86209.7|86258.2|86208.2|86260.5|86210.5|86257.5|86207.5|20
1630442070000|2021-08-31 20:34:30|86257.9|86207.9|86259.7|86209.7|86259.7|86209.7|86257.9|86207.9|17
1630442080000|2021-08-31 20:34:40|86259.6|86209.6|86261.8|86211.8|86262.2|86212.2|86259.6|86209.6|19
1630442090000|2021-08-31 20:34:50|86261.7|86211.7|86258.5|86208.5|86261.8|86211.8|86258.1|86208.1|25
1630442100000|2021-08-31 20:35:00|86258.1|86208.1|86258|86208|86258.2|86208.2|86256.2|86206.2|19
1630442110000|2021-08-31 20:35:10|86258.2|86208.2|86257.8|86207.8|86258.2|86208.2|86256.1|86206.1|24
1630442120000|2021-08-31 20:35:20|86257.9|86207.9|86257.1|86207.1|86258.7|86208.7|86256.5|86206.5|14
1630442130000|2021-08-31 20:35:30|86256.4|86206.4|86256.3|86206.3|86257.9|86207.9|86253.9|86203.9|14
1630442140000|2021-08-31 20:35:40|86256.7|86206.7|86257.7|86207.7|86258.1|86208.1|86255.3|86205.3|16
1630442150000|2021-08-31 20:35:50|86256.9|86206.9|86261.3|86211.3|86262.1|86212.1|86256.9|86206.9|15
1630442160000|2021-08-31 20:36:00|86261.7|86211.7|86259.4|86209.4|86262.8|86212.8|86258.4|86208.4|25
1630442170000|2021-08-31 20:36:10|86258.5|86208.5|86261.8|86211.8|86262.7|86212.7|86258.5|86208.5|30
1630442180000|2021-08-31 20:36:20|86262.6|86212.6|86254|86204|86263.7|86213.7|86251.4|86201.4|38
1630442190000|2021-08-31 20:36:30|86253.7|86203.7|86253.1|86203.1|86254.6|86204.6|86252.3|86202.3|16
1630442200000|2021-08-31 20:36:40|86252.6|86202.6|86254.4|86204.4|86256.2|86206.2|86252.5|86202.5|25
1630442210000|2021-08-31 20:36:50|86254|86204|86252.9|86202.9|86254.7|86204.7|86252.2|86202.2|15
1630442220000|2021-08-31 20:37:00|86252.6|86202.6|86256|86206|86256.1|86206.1|86252.4|86202.4|23
1630442230000|2021-08-31 20:37:10|86255.5|86205.5|86252.8|86202.8|86255.5|86205.5|86252.8|86202.8|24
1630442240000|2021-08-31 20:37:20|86252.6|86202.6|86256.3|86206.3|86256.3|86206.3|86252.6|86202.6|16
1630442250000|2021-08-31 20:37:30|86255.8|86205.8|86254.2|86204.2|86256|86206|86254.2|86204.2|11
1630442260000|2021-08-31 20:37:40|86254.1|86204.1|86254.4|86204.4|86257.8|86207.8|86251.6|86201.6|24
1630442270000|2021-08-31 20:37:50|86255|86205|86251.3|86201.3|86256.3|86206.3|86251.3|86201.3|29
1630442280000|2021-08-31 20:38:00|86251.7|86201.7|86256.3|86206.3|86261.3|86211.3|86250.9|86200.9|34
1630442290000|2021-08-31 20:38:10|86256.7|86206.7|86255.3|86205.3|86256.7|86206.7|86254|86204|21
1630442300000|2021-08-31 20:38:20|86255.9|86205.9|86260.1|86210.1|86260.2|86210.2|86254.7|86204.7|21
1630442310000|2021-08-31 20:38:30|86259.7|86209.7|86258.7|86208.7|86259.9|86209.9|86256.8|86206.8|43
1630442320000|2021-08-31 20:38:40|86259|86209|86258.7|86208.7|86259.9|86209.9|86257.1|86207.1|39
1630442330000|2021-08-31 20:38:50|86258.6|86208.6|86259.7|86209.7|86260.7|86210.7|86258.2|86208.2|37
1630442340000|2021-08-31 20:39:00|86259.8|86209.8|86261.6|86211.6|86261.6|86211.6|86257.9|86207.9|36
1630442350000|2021-08-31 20:39:10|86261.2|86211.2|86261.1|86211.1|86261.3|86211.3|86259.3|86209.3|17
1630442360000|2021-08-31 20:39:20|86259.4|86209.4|86259.2|86209.2|86261.6|86211.6|86258.8|86208.8|14
1630442370000|2021-08-31 20:39:30|86258.7|86208.7|86260.5|86210.5|86261.4|86211.4|86258.7|86208.7|32
1630442380000|2021-08-31 20:39:40|86260.2|86210.2|86260.3|86210.3|86262.6|86212.6|86259|86209|23
1630442390000|2021-08-31 20:39:50|86260.5|86210.5|86259.1|86209.1|86265.8|86215.8|86258.5|86208.5|43
1630442400000|2021-08-31 20:40:00|86258.4|86208.4|86261.8|86211.8|86262.2|86212.2|86257.3|86207.3|28
1630442410000|2021-08-31 20:40:10|86261.5|86211.5|86265.7|86215.7|86267.6|86217.6|86260.1|86210.1|11
1630442420000|2021-08-31 20:40:20|86264.3|86214.3|86262.1|86212.1|86265.1|86215.1|86262.1|86212.1|16
1630442430000|2021-08-31 20:40:30|86262.3|86212.3|86264.1|86214.1|86264.1|86214.1|86258.9|86208.9|32
1630442440000|2021-08-31 20:40:40|86264|86214|86262.8|86212.8|86267.4|86217.4|86262.3|86212.3|36
1630442450000|2021-08-31 20:40:50|86262.9|86212.9|86258.6|86208.6|86263.1|86213.1|86258.2|86208.2|24
1630442460000|2021-08-31 20:41:00|86257.9|86207.9|86258.5|86208.5|86259|86209|86257.9|86207.9|9
1630442470000|2021-08-31 20:41:10|86259.8|86209.8|86258.2|86208.2|86260.2|86210.2|86258.2|86208.2|17
1630442480000|2021-08-31 20:41:20|86258.3|86208.3|86257.5|86207.5|86258.9|86208.9|86257|86207|7
1630442490000|2021-08-31 20:41:30|86257.7|86207.7|86258.5|86208.5|86258.9|86208.9|86257.1|86207.1|18
1630442500000|2021-08-31 20:41:40|86258.2|86208.2|86255.8|86205.8|86258.2|86208.2|86254.8|86204.8|25
1630442510000|2021-08-31 20:41:50|86255.9|86205.9|86257.5|86207.5|86259|86209|86255.9|86205.9|31
1630442520000|2021-08-31 20:42:00|86257.1|86207.1|86257.4|86207.4|86257.6|86207.6|86256.4|86206.4|15
1630442530000|2021-08-31 20:42:10|86257.6|86207.6|86257.9|86207.9|86258|86208|86256.9|86206.9|14
1630442540000|2021-08-31 20:42:20|86257.5|86207.5|86253.3|86203.3|86257.5|86207.5|86253.3|86203.3|23
1630442550000|2021-08-31 20:42:30|86253.6|86203.6|86253.8|86203.8|86255.1|86205.1|86253.3|86203.3|28
1630442560000|2021-08-31 20:42:40|86253.9|86203.9|86255.6|86205.6|86257.5|86207.5|86253.6|86203.6|32
1630442570000|2021-08-31 20:42:50|86255.4|86205.4|86255.4|86205.4|86257.2|86207.2|86254.8|86204.8|23
1630442580000|2021-08-31 20:43:00|86255.6|86205.6|86254.8|86204.8|86255.9|86205.9|86254.2|86204.2|19
1630442590000|2021-08-31 20:43:10|86254.6|86204.6|86254.5|86204.5|86255.1|86205.1|86254.1|86204.1|17
1630442600000|2021-08-31 20:43:20|86254.1|86204.1|86254.1|86204.1|86256|86206|86254.1|86204.1|18
1630442610000|2021-08-31 20:43:30|86254.3|86204.3|86255.1|86205.1|86256.1|86206.1|86252.9|86202.9|16
1630442620000|2021-08-31 20:43:40|86254.7|86204.7|86255.7|86205.7|86255.9|86205.9|86254.4|86204.4|20
1630442630000|2021-08-31 20:43:50|86254.9|86204.9|86253.8|86203.8|86255.7|86205.7|86253.8|86203.8|15
1630442640000|2021-08-31 20:44:00|86253.2|86203.2|86254.1|86204.1|86255.4|86205.4|86251.5|86201.5|27
1630442650000|2021-08-31 20:44:10|86254.3|86204.3|86255|86205|86255.1|86205.1|86254|86204|17
1630442660000|2021-08-31 20:44:20|86255.2|86205.2|86254.9|86204.9|86256.2|86206.2|86254.4|86204.4|25
1630442670000|2021-08-31 20:44:30|86255.3|86205.3|86255.1|86205.1|86255.3|86205.3|86254|86204|16
1630442680000|2021-08-31 20:44:40|86255.3|86205.3|86257.1|86207.1|86257.3|86207.3|86255.3|86205.3|26
1630442690000|2021-08-31 20:44:50|86256.2|86206.2|86259.4|86209.4|86259.4|86209.4|86255.1|86205.1|15
1630442700000|2021-08-31 20:45:00|86258.8|86208.8|86260.4|86210.4|86260.4|86210.4|86257.7|86207.7|37
1630442710000|2021-08-31 20:45:10|86261|86211|86263.2|86213.2|86263.4|86213.4|86260.3|86210.3|25
1630442720000|2021-08-31 20:45:20|86262.9|86212.9|86262.7|86212.7|86263.9|86213.9|86262.7|86212.7|14
1630442730000|2021-08-31 20:45:30|86263.3|86213.3|86261.7|86211.7|86263.9|86213.9|86261.4|86211.4|16
1630442740000|2021-08-31 20:45:40|86261.2|86211.2|86260.1|86210.1|86261.6|86211.6|86260.1|86210.1|21
1630442750000|2021-08-31 20:45:50|86260|86210|86265.3|86215.3|86265.3|86215.3|86259.6|86209.6|12
1630442760000|2021-08-31 20:46:00|86264.6|86214.6|86263.1|86213.1|86264.6|86214.6|86260.3|86210.3|16
1630442770000|2021-08-31 20:46:10|86261.2|86211.2|86265|86215|86266.9|86216.9|86259.6|86209.6|25
1630442780000|2021-08-31 20:46:20|86265.7|86215.7|86265|86215|86266.4|86216.4|86263|86213|27
1630442790000|2021-08-31 20:46:30|86262.8|86212.8|86263|86213|86265.1|86215.1|86256.7|86206.7|34
1630442800000|2021-08-31 20:46:40|86262.5|86212.5|86263.5|86213.5|86263.7|86213.7|86259.7|86209.7|21
1630442810000|2021-08-31 20:46:50|86263.4|86213.4|86263|86213|86265.8|86215.8|86257.4|86207.4|32
1630442820000|2021-08-31 20:47:00|86262.8|86212.8|86261.9|86211.9|86263.8|86213.8|86261|86211|22
1630442830000|2021-08-31 20:47:10|86260.8|86210.8|86261.4|86211.4|86261.4|86211.4|86260.7|86210.7|4
1630442840000|2021-08-31 20:47:20|86262.1|86212.1|86263.3|86213.3|86265|86215|86261.2|86211.2|18
1630442850000|2021-08-31 20:47:30|86263.4|86213.4|86262.6|86212.6|86263.9|86213.9|86261.5|86211.5|10
1630442860000|2021-08-31 20:47:40|86268|86218|86263.5|86213.5|86268|86218|86263.1|86213.1|17
1630442870000|2021-08-31 20:47:50|86263.4|86213.4|86265.9|86215.9|86266.4|86216.4|86263.4|86213.4|14
1630442880000|2021-08-31 20:48:00|86265.1|86215.1|86265.8|86215.8|86266.8|86216.8|86265.1|86215.1|10
1630442890000|2021-08-31 20:48:10|86266.4|86216.4|86266.5|86216.5|86266.7|86216.7|86265.6|86215.6|12
1630442900000|2021-08-31 20:48:20|86265.7|86215.7|86266.2|86216.2|86268.2|86218.2|86265.7|86215.7|10
1630442910000|2021-08-31 20:48:30|86266.4|86216.4|86265.7|86215.7|86267|86217|86262.4|86212.4|33
1630442920000|2021-08-31 20:48:40|86265.8|86215.8|86269.1|86219.1|86274.1|86224.1|86265.8|86215.8|9
1630442930000|2021-08-31 20:48:50|86267.9|86217.9|86268.6|86218.6|86268.6|86218.6|86267|86217|12
1630442940000|2021-08-31 20:49:00|86268.3|86218.3|86266.9|86216.9|86268.5|86218.5|86266.9|86216.9|13
1630442950000|2021-08-31 20:49:10|86267.3|86217.3|86266.2|86216.2|86267.4|86217.4|86262.7|86212.7|24
1630442960000|2021-08-31 20:49:20|86266|86216|86266.9|86216.9|86269.1|86219.1|86265.7|86215.7|18
1630442970000|2021-08-31 20:49:30|86264.6|86214.6|86267.7|86217.7|86267.7|86217.7|86261|86211|26
1630442980000|2021-08-31 20:49:40|86266.3|86216.3|86265|86215|86266.3|86216.3|86263.1|86213.1|14
1630442990000|2021-08-31 20:49:50|86264.9|86214.9|86264.7|86214.7|86265|86215|86264|86214|15
1630443000000|2021-08-31 20:50:00|86263.8|86213.8|86265.8|86215.8|86266.7|86216.7|86263.5|86213.5|33
1630443010000|2021-08-31 20:50:10|86264.4|86214.4|86264.6|86214.6|86266.8|86216.8|86263.3|86213.3|15
1630443020000|2021-08-31 20:50:20|86265.4|86215.4|86264.6|86214.6|86265.5|86215.5|86264.3|86214.3|9
1630443030000|2021-08-31 20:50:30|86263.6|86213.6|86263.6|86213.6|86266.8|86216.8|86261.6|86211.6|21
1630443040000|2021-08-31 20:50:40|86264|86214|86263.8|86213.8|86264.6|86214.6|86262.8|86212.8|24
1630443050000|2021-08-31 20:50:50|86263.6|86213.6|86261.9|86211.9|86263.8|86213.8|86261.8|86211.8|20
1630443060000|2021-08-31 20:51:00|86262.1|86212.1|86262.9|86212.9|86266.7|86216.7|86260.4|86210.4|26
1630443070000|2021-08-31 20:51:10|86263.1|86213.1|86259.8|86209.8|86263.7|86213.7|86259.8|86209.8|17
1630443080000|2021-08-31 20:51:20|86260.3|86210.3|86259.5|86209.5|86260.4|86210.4|86259.3|86209.3|15
1630443090000|2021-08-31 20:51:30|86259.7|86209.7|86263.6|86213.6|86264.6|86214.6|86259.1|86209.1|38
1630443100000|2021-08-31 20:51:40|86263.9|86213.9|86259.5|86209.5|86265|86215|86257|86207|34
1630443110000|2021-08-31 20:51:50|86258|86208|86257.9|86207.9|86258.2|86208.2|86257.5|86207.5|8
1630443120000|2021-08-31 20:52:00|86258|86208|86260.1|86210.1|86261.4|86211.4|86257.6|86207.6|13
1630443130000|2021-08-31 20:52:10|86260.2|86210.2|86258.8|86208.8|86262|86212|86258.6|86208.6|15
1630443140000|2021-08-31 20:52:20|86258.9|86208.9|86259.7|86209.7|86259.9|86209.9|86258.9|86208.9|6
1630443150000|2021-08-31 20:52:30|86258.6|86208.6|86260|86210|86261|86211|86256.9|86206.9|22
1630443160000|2021-08-31 20:52:40|86259|86209|86259.5|86209.5|86260.3|86210.3|86257.3|86207.3|17
1630443170000|2021-08-31 20:52:50|86259.7|86209.7|86259.2|86209.2|86260.3|86210.3|86258.5|86208.5|18
1630443180000|2021-08-31 20:53:00|86259.3|86209.3|86258.5|86208.5|86259.5|86209.5|86258.1|86208.1|14
1630443190000|2021-08-31 20:53:10|86258.9|86208.9|86260.1|86210.1|86260.8|86210.8|86258.2|86208.2|12
1630443200000|2021-08-31 20:53:20|86260|86210|86255|86205|86260.7|86210.7|86254.8|86204.8|24
1630443210000|2021-08-31 20:53:30|86255.7|86205.7|86258.6|86208.6|86260.3|86210.3|86254.7|86204.7|17
1630443220000|2021-08-31 20:53:40|86257.8|86207.8|86256.4|86206.4|86258.2|86208.2|86255.8|86205.8|19
1630443230000|2021-08-31 20:53:50|86257.1|86207.1|86255.6|86205.6|86257.1|86207.1|86254.6|86204.6|24
1630443240000|2021-08-31 20:54:00|86255.5|86205.5|86255.9|86205.9|86256.2|86206.2|86254.2|86204.2|28
1630443250000|2021-08-31 20:54:10|86255.6|86205.6|86255|86205|86258.3|86208.3|86255|86205|21
1630443260000|2021-08-31 20:54:20|86255.3|86205.3|86259.9|86209.9|86260|86210|86254.6|86204.6|21
1630443270000|2021-08-31 20:54:30|86259.4|86209.4|86257|86207|86259.4|86209.4|86256.9|86206.9|16
1630443280000|2021-08-31 20:54:40|86256.9|86206.9|86257.4|86207.4|86259.3|86209.3|86256.2|86206.2|14
1630443290000|2021-08-31 20:54:50|86257.6|86207.6|86259.3|86209.3|86259.3|86209.3|86257.5|86207.5|17
1630443300000|2021-08-31 20:55:00|86259.6|86209.6|86262.8|86212.8|86266.1|86216.1|86259.6|86209.6|49
1630443310000|2021-08-31 20:55:10|86264.2|86214.2|86254.2|86204.2|86264.2|86214.2|86253.2|86203.2|37
1630443320000|2021-08-31 20:55:20|86253.4|86203.4|86262.1|86212.1|86264.7|86214.7|86252.3|86202.3|34
1630443330000|2021-08-31 20:55:30|86262.3|86212.3|86260.1|86210.1|86262.3|86212.3|86259.3|86209.3|27
1630443340000|2021-08-31 20:55:40|86261.1|86211.1|86261.7|86211.7|86263.7|86213.7|86258.9|86208.9|18
1630443350000|2021-08-31 20:55:50|86261.4|86211.4|86260.4|86210.4|86261.4|86211.4|86260.2|86210.2|12
1630443360000|2021-08-31 20:56:00|86260.7|86210.7|86261.5|86211.5|86265.4|86215.4|86258.1|86208.1|21
1630443370000|2021-08-31 20:56:10|86262.6|86212.6|86257.9|86207.9|86263.2|86213.2|86257.9|86207.9|14
1630443380000|2021-08-31 20:56:20|86258.9|86208.9|86259.4|86209.4|86261.3|86211.3|86258.4|86208.4|17
1630443390000|2021-08-31 20:56:30|86259.3|86209.3|86263.1|86213.1|86264.3|86214.3|86259.2|86209.2|12
1630443400000|2021-08-31 20:56:40|86262.1|86212.1|86260.1|86210.1|86262.1|86212.1|86258.8|86208.8|14
1630443410000|2021-08-31 20:56:50|86259.4|86209.4|86256.1|86206.1|86266.1|86216.1|86256.1|86206.1|15
1630443420000|2021-08-31 20:57:00|86257.1|86207.1|86271|86199.7|86271|86211.8|86257|86199.7|20
1630443430000|2021-08-31 20:57:10|86260.4|86210.4|86278|86204.5|86279.7|86210.4|86256.5|86204.5|7
1630443440000|2021-08-31 20:57:20|86276.8|86203.3|86260.2|86210.2|86276.8|86211.4|86260|86200.8|14
1630443450000|2021-08-31 20:57:30|86260.5|86210.5|86261.4|86211.4|86267.1|86217.1|86259.4|86209.4|20
1630443460000|2021-08-31 20:57:40|86264|86214|86260.3|86210.3|86264|86214|86260|86210|14
1630443470000|2021-08-31 20:57:50|86260.8|86210.8|86274.3|86201.1|86279.4|86217.6|86259.8|86201.1|15
1630443480000|2021-08-31 20:58:00|86263|86213|86260.8|86210.8|86264.1|86214.1|86260.8|86210.8|15
1630443490000|2021-08-31 20:58:10|86259.9|86209.9|86268.5|86218.5|86268.5|86218.5|86259.9|86209.9|31
1630443500000|2021-08-31 20:58:20|86268|86218|86265.6|86215.6|86268|86218|86265.6|86215.6|15
1630443510000|2021-08-31 20:58:30|86266.2|86216.2|86267.7|86217.7|86268.1|86218.1|86264.7|86214.7|16
1630443520000|2021-08-31 20:58:40|86267.8|86217.8|86266.4|86216.4|86267.9|86217.9|86266.3|86216.3|8
1630443530000|2021-08-31 20:58:50|86266.3|86216.3|86266.7|86216.7|86284.5|86220.6|86264.8|86206.2|21
1630443540000|2021-08-31 20:59:00|86267.4|86217.4|86269|86219|86271.5|86221.5|86264.8|86214.8|30
1630443550000|2021-08-31 20:59:10|86269.1|86219.1|86269.7|86219.7|86270.3|86220.3|86268.6|86218.6|11
1630443560000|2021-08-31 20:59:20|86270.2|86220.2|86265.5|86215.5|86270.4|86220.4|86264.4|86214.4|14
1630443570000|2021-08-31 20:59:30|86266.6|86216.6|86267.4|86217.4|86268.2|86218.2|86266.4|86216.4|7
1630443580000|2021-08-31 20:59:40|86266.9|86216.9|86266.7|86216.7|86267|86217|86266.7|86216.7|5
1630443590000|2021-08-31 20:59:50|86266.9|86216.9|86276.5|86205.8|86282.2|86218.3|86266.2|86196.6|27
1630443600000|2021-08-31 21:00:00|86291|86191|86292.1|86188.1|86292.1|86191|86283.5|86186.9|10
1630443610000|2021-08-31 21:00:10|86286.9|86188.4|86286.1|86188.5|86286.9|86188.5|86286.1|86188.4|2
1630443620000|2021-08-31 21:00:20|86285.9|86189.8|86285.3|86190.7|86285.9|86190.7|86285.3|86189.8|2
1630443640000|2021-08-31 21:00:40|86287.7|86186.9|86286.2|86187.1|86287.7|86187.1|86286.2|86186.9|2
1630443650000|2021-08-31 21:00:50|86286.1|86187.9|86287.2|86191.3|86287.4|86191.3|86284.5|86186.4|5
1630443660000|2021-08-31 21:01:00|86290.6|86191.6|86287.8|86186.3|86290.6|86191.6|86287.8|86186.3|2
1630443670000|2021-08-31 21:01:10|86285.6|86187.7|86285.6|86187.7|86285.6|86187.7|86285.6|86187.7|1
1630443680000|2021-08-31 21:01:20|86286.1||86286.1||86286.1||86286.1||1
1630443690000|2021-08-31 21:01:30|86286.2|86186.8|86287.6|86186.7|86287.6|86186.8|86286.2|86186.3|3
1630443700000|2021-08-31 21:01:40|86287.3|86187.6|86287.3|86187.6|86287.3|86187.6|86287.3|86187.6|1
1630443720000|2021-08-31 21:02:00|86287.9|86187.3|86287.9|86187.3|86287.9|86187.3|86287.9|86187.3|1
1630443730000|2021-08-31 21:02:10|86283.9|86186.8|86286.7|86192.3|86286.7|86192.3|86283.9|86186.8|2
1630443740000|2021-08-31 21:02:20|86290.3|86192.9|86287|86187.6|86290.3|86192.9|86287|86187.6|3
1630443750000|2021-08-31 21:02:30|86286.3|86188.2|86296.2|86192.2|86296.2|86192.2|86286.3|86187.3|3
1630443770000|2021-08-31 21:02:50|86296.4|86192.4|86296.2|86192.2|86296.4|86192.4|86296.2|86192.2|2
1630443810000|2021-08-31 21:03:30|86296.4|86192.4|86296.4|86192.4|86296.4|86192.4|86296.4|86192.4|1
1630443820000|2021-08-31 21:03:40|86296.1|86192.1|86296.4|86192.4|86296.4|86192.4|86296.1|86192.1|2
1630443860000|2021-08-31 21:04:20|86297|86193|86297|86193|86297|86193|86297|86193|1
1630443870000|2021-08-31 21:04:30|86297.1|86193.1|86297.1|86193.1|86297.1|86193.1|86297.1|86193.1|1
1630443890000|2021-08-31 21:04:50|86297.8|86193.8|86297.8|86193.8|86297.8|86193.8|86297.8|86193.8|1
1630443900000|2021-08-31 21:05:00|86297.1|86193.1|86262.9|86212.9|86297.1|86213.3|86262.9|86185.6|12
1630443910000|2021-08-31 21:05:10|86263.3|86213.3|86282.8|86195.2|86287.9|86213.3|86263.3|86190.2|9
1630443920000|2021-08-31 21:05:20|86284.6|86196.2|86293.7|86189.7|86296.4|86196.2|86284.6|86189.7|4
1630443930000|2021-08-31 21:05:30|86293.8|86189.8|86293.8|86189.8|86293.8|86189.8|86293.8|86189.8|1
1630443940000|2021-08-31 21:05:40|86293.2|86189.2|86262.1|86158.1|86293.2|86189.2|86262.1|86158.1|2
1630443950000|2021-08-31 21:05:50|86266.4|86180.2|86341.8|86237.8|86349|86245|86264.7|86179|10
1630443960000|2021-08-31 21:06:00|86343.1|86239.1|86336.6|86232.6|86345.1|86241.1|86336.6|86232.6|11
1630443970000|2021-08-31 21:06:10|86335.2|86231.2|86336.9|86232.9|86344.3|86240.3|86335.2|86231.2|15
1630443980000|2021-08-31 21:06:20|86337.8|86233.8|86334.3|86230.3|86341.5|86237.5|86334.3|86230.3|11
1630443990000|2021-08-31 21:06:30|86328.8|86224.8|86324.1|86220.1|86329|86225|86324.1|86220.1|5
1630444000000|2021-08-31 21:06:40|86327.3|86223.3|86334.6|86230.6|86334.6|86230.6|86322.9|86218.9|4
1630444010000|2021-08-31 21:06:50|86334.5|86230.5|86334.8|86230.8|86337.5|86233.5|86334.5|86230.5|3
1630444020000|2021-08-31 21:07:00|86333.8|86229.8|86335.2|86231.2|86335.2|86231.2|86326.1|86222.1|10
1630444030000|2021-08-31 21:07:10|86335.7|86231.7|86334.4|86230.4|86335.7|86231.7|86334.4|86230.4|2
1630444040000|2021-08-31 21:07:20|86335.8|86231.8|86331.1|86227.1|86335.8|86231.8|86329.4|86225.4|3
1630444050000|2021-08-31 21:07:30|86325|86221|86343.1|86239.1|86343.1|86239.1|86325|86221|2
1630444060000|2021-08-31 21:07:40|86334.7|86230.7|86334.7|86230.7|86334.7|86230.7|86334.7|86230.7|1
1630444080000|2021-08-31 21:08:00|86318.5|86214.5|86340.5|86236.5|86340.5|86236.5|86318.5|86214.5|2
1630444090000|2021-08-31 21:08:10|86337.7|86233.7|86331.7|86227.7|86337.7|86233.7|86330.5|86226.5|5
1630444100000|2021-08-31 21:08:20|86330.5|86226.5|86341.7|86237.7|86341.7|86237.7|86330.5|86226.5|2
1630444110000|2021-08-31 21:08:30|86337.5|86233.5|86334.8|86230.8|86337.5|86233.5|86334.8|86230.8|3
1630444120000|2021-08-31 21:08:40|86335|86231|86334.3|86230.3|86341.2|86237.2|86334.3|86230.3|4
1630444130000|2021-08-31 21:08:50|86351.4|86247.4|86351.4|86247.4|86351.4|86247.4|86351.4|86247.4|1
1630444140000|2021-08-31 21:09:00|86338.1|86234.1|86331.9|86227.9|86338.1|86234.1|86330.3|86226.3|9
1630444150000|2021-08-31 21:09:10|86327.6|86223.6|86333.1|86229.1|86333.1|86229.1|86327.6|86223.6|4
1630444160000|2021-08-31 21:09:20|86333.4|86229.4|86341.5|86237.5|86341.5|86237.5|86332.6|86228.6|4
1630444170000|2021-08-31 21:09:30|86339.6|86235.6|86342.9|86238.9|86342.9|86238.9|86339.6|86235.6|2
1630444180000|2021-08-31 21:09:40|86344.6|86240.6|86351.4|86247.4|86351.4|86247.4|86344.6|86240.6|2
1630444200000|2021-08-31 21:10:00|86313.8|86209.8|86324.8|86220.8|86347.9|86243.9|86313.8|86209.8|14
1630444210000|2021-08-31 21:10:10|86336.5|86232.5|86312.9|86208.9|86336.6|86232.6|86312.9|86208.9|11
1630444220000|2021-08-31 21:10:20|86313.5|86209.5|86321.8|86217.8|86322.3|86218.3|86313.5|86209.5|7
1630444230000|2021-08-31 21:10:30|86313.9|86209.9|86314.4|86210.4|86315.7|86211.7|86313.9|86209.9|5
1630444240000|2021-08-31 21:10:40|86320.7|86216.7|86321.7|86217.7|86323.5|86219.5|86303.8|86199.8|6
1630444250000|2021-08-31 21:10:50|86326|86222|86325|86221|86326|86222|86323.7|86219.7|3
1630444260000|2021-08-31 21:11:00|86316.3|86212.3|86316.3|86212.3|86316.3|86212.3|86316.3|86212.3|1
1630444270000|2021-08-31 21:11:10|86318.5|86214.5|86342.5|86238.5|86342.5|86238.5|86318.5|86214.5|2
1630444280000|2021-08-31 21:11:20|86315|86211|86319|86215|86319|86215|86313|86209|3
1630444290000|2021-08-31 21:11:30|86318.1|86214.1|86336.2|86232.2|86336.2|86232.2|86318.1|86214.1|3
1630444300000|2021-08-31 21:11:40|86332.5|86228.5|86319.8|86215.8|86332.5|86228.5|86319.8|86215.8|3
1630444310000|2021-08-31 21:11:50|86324.7|86220.7|86323.7|86219.7|86324.7|86220.7|86316.8|86212.8|5
1630444320000|2021-08-31 21:12:00|86334|86230|86323|86219|86334|86230|86318.9|86214.9|8
1630444330000|2021-08-31 21:12:10|86322|86218|86328|86224|86328.6|86224.6|86315.6|86211.6|4
1630444340000|2021-08-31 21:12:20|86330.5|86226.5|86335.6|86231.6|86335.6|86231.6|86329.1|86225.1|3
1630444350000|2021-08-31 21:12:30|86333.9|86229.9|86333.9|86229.9|86333.9|86229.9|86333.9|86229.9|1
1630444360000|2021-08-31 21:12:40|86338.1|86234.1|86339.8|86235.8|86339.8|86235.8|86334.5|86230.5|4
1630444370000|2021-08-31 21:12:50|86342.5|86238.5|86329.2|86225.2|86342.5|86238.5|86329.2|86225.2|2
1630444380000|2021-08-31 21:13:00|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|1
1630444390000|2021-08-31 21:13:10|86372.2|86268.2|86318.9|86214.9|86372.2|86268.2|86318.8|86214.8|8
1630444400000|2021-08-31 21:13:20|86318.8|86214.8|86328.8|86224.8|86331.2|86227.2|86318.8|86214.8|3
1630444410000|2021-08-31 21:13:30|86327.2|86223.2|86326.6|86222.6|86327.9|86223.9|86324.1|86220.1|5
1630444420000|2021-08-31 21:13:40|86328.6|86224.6|86342.5|86238.5|86342.5|86238.5|86328.6|86224.6|2
1630444430000|2021-08-31 21:13:50|86325.3|86221.3|86327.3|86223.3|86327.3|86223.3|86325.3|86221.3|2
1630444440000|2021-08-31 21:14:00|86320.7|86216.7|86334.5|86230.5|86336.5|86232.5|86319.1|86215.1|5
1630444450000|2021-08-31 21:14:10|86330.5|86226.5|86328.1|86224.1|86330.5|86226.5|86324.6|86220.6|3
1630444460000|2021-08-31 21:14:20|86330.5|86226.5|86334.5|86230.5|86336.5|86232.5|86330.5|86226.5|3
1630444470000|2021-08-31 21:14:30|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|1
1630444480000|2021-08-31 21:14:40|86356.9|86252.9|86356.9|86252.9|86356.9|86252.9|86356.9|86252.9|1
1630444490000|2021-08-31 21:14:50|86366.5|86262.5|86364.9|86260.9|86366.5|86262.5|86364.9|86260.9|3
1630444500000|2021-08-31 21:15:00|86317.1|86213.1|86328.7|86224.7|86342.5|86238.5|86317.1|86213.1|3
1630444510000|2021-08-31 21:15:10|86319.6|86215.6|86319.6|86215.6|86319.6|86215.6|86319.6|86215.6|1
1630444520000|2021-08-31 21:15:20|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|86342.5|86238.5|1
1630444550000|2021-08-31 21:15:50|86328.6|86224.6|86328.6|86224.6|86328.6|86224.6|86328.6|86224.6|1
1630444560000|2021-08-31 21:16:00|86327|86223|86324.4|86220.4|86328.1|86224.1|86324.4|86220.4|3
1630444570000|2021-08-31 21:16:10|86327|86223|86335.1|86231.1|86337.3|86233.3|86327|86223|4
1630444580000|2021-08-31 21:16:20|86334.4|86230.4|86334.4|86230.4|86334.4|86230.4|86334.4|86230.4|1
1630444600000|2021-08-31 21:16:40|86342.5|86238.5|86328.6|86224.6|86342.5|86238.5|86328.6|86224.6|2
1630444610000|2021-08-31 21:16:50|86319.4|86215.4|86365|86261|86365|86261|86319.4|86215.4|3
1630444620000|2021-08-31 21:17:00|86330.7|86226.7|86342.9|86238.9|86342.9|86238.9|86328.6|86224.6|6
1630444630000|2021-08-31 21:17:10|86339.6|86235.6|86331.8|86227.8|86344.1|86240.1|86331.4|86227.4|5
1630444640000|2021-08-31 21:17:20|86332.2|86228.2|86322.6|86218.6|86333.2|86229.2|86322.6|86218.6|3
1630444650000|2021-08-31 21:17:30|86328.7|86224.7|86328.7|86224.7|86328.7|86224.7|86328.7|86224.7|1
1630444660000|2021-08-31 21:17:40|86330|86226|86348.3|86244.3|86348.3|86244.3|86330|86226|3
1630444670000|2021-08-31 21:17:50|86346.1|86242.1|86357.5|86253.5|86357.5|86253.5|86346.1|86242.1|3
1630444680000|2021-08-31 21:18:00|86356.6|86252.6|86354.5|86250.5|86357.5|86253.5|86354.5|86250.5|3
1630444690000|2021-08-31 21:18:10|86355.2|86251.2|86322.6|86218.6|86356.8|86252.8|86322.6|86218.6|5
1630444700000|2021-08-31 21:18:20|86320.4|86216.4|86339.5|86235.5|86339.5|86235.5|86320.4|86216.4|2
1630444710000|2021-08-31 21:18:30|86336.3|86232.3|86352.3|86248.3|86352.3|86248.3|86336.3|86232.3|2
1630444730000|2021-08-31 21:18:50|86354.1|86250.1|86354.1|86250.1|86354.1|86250.1|86354.1|86250.1|1
1630444740000|2021-08-31 21:19:00|86356.1|86252.1|86331.2|86227.2|86356.1|86252.1|86329.2|86225.2|7
1630444750000|2021-08-31 21:19:10|86320.4|86216.4|86344.3|86240.3|86344.3|86240.3|86320.4|86216.4|2
1630444760000|2021-08-31 21:19:20|86341.7|86237.7|86328.4|86224.4|86341.7|86237.7|86328.4|86224.4|3
1630444770000|2021-08-31 21:19:30|86332.9|86228.9|86349.9|86245.9|86349.9|86245.9|86325.5|86221.5|5
1630444780000|2021-08-31 21:19:40|86349|86245|86346.8|86242.8|86349|86245|86346.8|86242.8|2
1630444790000|2021-08-31 21:19:50|86352.3|86248.3|86326.6|86222.6|86352.3|86248.3|86326.6|86222.6|5
1630444800000|2021-08-31 21:20:00|86325.9|86221.9|86341.8|86237.8|86341.8|86237.8|86325.9|86221.9|10
1630444810000|2021-08-31 21:20:10|86339.3|86235.3|86329.4|86225.4|86339.3|86235.3|86325.8|86221.8|11
1630444820000|2021-08-31 21:20:20|86329.2|86225.2|86338.4|86234.4|86338.4|86234.4|86329.2|86225.2|3
1630444830000|2021-08-31 21:20:30|86335.4|86231.4|86343.1|86239.1|86343.1|86239.1|86333.4|86229.4|3
1630444840000|2021-08-31 21:20:40|86345.7|86241.7|86340|86236|86347.2|86243.2|86323.7|86219.7|4
1630444850000|2021-08-31 21:20:50|86336.3|86232.3|86333.2|86229.2|86336.4|86232.4|86330.8|86226.8|6
1630444860000|2021-08-31 21:21:00|86336.4|86232.4|86352.3|86248.3|86352.3|86248.3|86336.4|86232.4|2
1630444880000|2021-08-31 21:21:20|86362.9|86258.9|86353.8|86249.8|86362.9|86258.9|86353.8|86249.8|2
1630444890000|2021-08-31 21:21:30|86352.3|86248.3|86320|86216|86358.7|86254.7|86320|86216|5
1630444900000|2021-08-31 21:21:40|86344.3|86240.3|86344.3|86240.3|86344.3|86240.3|86344.3|86240.3|1
1630444910000|2021-08-31 21:21:50|86341.5|86237.5|86323|86219|86341.5|86237.5|86323|86219|5
1630444920000|2021-08-31 21:22:00|86321.6|86217.6|86325.7|86221.7|86326.5|86222.5|86321.6|86217.6|4
1630444930000|2021-08-31 21:22:10|86326.3|86222.3|86326.3|86222.3|86326.3|86222.3|86326.3|86222.3|1
1630444940000|2021-08-31 21:22:20|86325.7|86221.7|86322.5|86218.5|86337.5|86233.5|86322.5|86218.5|5
1630444950000|2021-08-31 21:22:30|86323.2|86219.2|86336.8|86232.8|86337.2|86233.2|86323.2|86219.2|3
1630444960000|2021-08-31 21:22:40|86335|86231|86332.3|86228.3|86335|86231|86332.3|86228.3|2
1630444970000|2021-08-31 21:22:50|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|1
1630444980000|2021-08-31 21:23:00|86332.2|86228.2|86331.4|86227.4|86332.2|86228.2|86331.4|86227.4|2
1630445000000|2021-08-31 21:23:20|86317.1|86213.1|86334.3|86230.3|86334.3|86230.3|86317.1|86213.1|2
1630445010000|2021-08-31 21:23:30|86331.4|86227.4|86331.4|86227.4|86331.4|86227.4|86331.4|86227.4|1
1630445030000|2021-08-31 21:23:50|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|1
1630445100000|2021-08-31 21:25:00|86315|86211|86319|86215|86320.6|86216.6|86315|86211|4
1630445110000|2021-08-31 21:25:10|86316.1|86212.1|86319|86215|86319|86215|86316.1|86212.1|4
1630445120000|2021-08-31 21:25:20|86345.7|86241.7|86326.1|86222.1|86345.7|86241.7|86326.1|86222.1|3
1630445130000|2021-08-31 21:25:30|86327|86223|86329.4|86225.4|86329.4|86225.4|86327|86223|2
1630445140000|2021-08-31 21:25:40|86313|86209|86345.7|86241.7|86345.7|86241.7|86313|86209|2
1630445170000|2021-08-31 21:26:10|86316.8|86212.8|86334.1|86230.1|86334.1|86230.1|86316.8|86212.8|2
1630445180000|2021-08-31 21:26:20|86331.2|86227.2|86331.2|86227.2|86331.2|86227.2|86331.2|86227.2|1
1630445190000|2021-08-31 21:26:30|86317|86213|86317|86213|86317|86213|86317|86213|1
1630445200000|2021-08-31 21:26:40|86321.9|86217.9|86334.1|86230.1|86337.4|86233.4|86319.7|86215.7|4
1630445210000|2021-08-31 21:26:50|86331.2|86227.2|86345.7|86241.7|86345.7|86241.7|86331.2|86227.2|2
1630445220000|2021-08-31 21:27:00|86328.4|86224.4|86321.6|86217.6|86333.1|86229.1|86320|86216|10
1630445230000|2021-08-31 21:27:10|86320|86216|86334.2|86230.2|86338.5|86234.5|86320|86216|4
1630445240000|2021-08-31 21:27:20|86331.3|86227.3|86324.2|86220.2|86331.3|86227.3|86324.2|86220.2|2
1630445250000|2021-08-31 21:27:30|86317.1|86213.1|86345.7|86241.7|86345.7|86241.7|86317.1|86213.1|2
1630445260000|2021-08-31 21:27:40|86336|86232|86324.7|86220.7|86338.8|86234.8|86324.7|86220.7|4
1630445270000|2021-08-31 21:27:50|86325.3|86221.3|86340.3|86236.3|86340.3|86236.3|86325.3|86221.3|3
1630445280000|2021-08-31 21:28:00|86334.8|86230.8|86334.8|86230.8|86334.8|86230.8|86334.8|86230.8|1
1630445290000|2021-08-31 21:28:10|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|86345.7|86241.7|1
1630445400000|2021-08-31 21:30:00|86332.8|86228.8|86330.9|86226.9|86332.8|86228.8|86322.4|86218.4|8
1630445410000|2021-08-31 21:30:10|86328|86224|86328|86224|86328|86224|86328|86224|1
1630445420000|2021-08-31 21:30:20|86319.8|86215.8|86324.3|86220.3|86324.3|86220.3|86319.8|86215.8|8
1630445430000|2021-08-31 21:30:30|86324.6|86220.6|86340.8|86236.8|86340.8|86236.8|86324.6|86220.6|3
1630445440000|2021-08-31 21:30:40|86338.1|86234.1|86366.1|86262.1|86366.4|86262.4|86338.1|86234.1|3
1630445450000|2021-08-31 21:30:50|86363.6|86259.6|86361.7|86257.7|86366.1|86262.1|86357.2|86253.2|5
1630445460000|2021-08-31 21:31:00|86360.9|86256.9|86333.2|86229.2|86360.9|86256.9|86331.5|86227.5|5
1630445470000|2021-08-31 21:31:10|86325|86221|86331.9|86227.9|86335.9|86231.9|86324.3|86220.3|11
1630445480000|2021-08-31 21:31:20|86350.9|86246.9|86350.9|86246.9|86350.9|86246.9|86350.9|86246.9|1
1630445490000|2021-08-31 21:31:30|86331|86227|86353.1|86249.1|86353.2|86249.2|86331|86227|5
1630445500000|2021-08-31 21:31:40|86351.1|86247.1|86364.4|86260.4|86364.4|86260.4|86351.1|86247.1|3
1630445510000|2021-08-31 21:31:50|86360.6|86256.6|86331.2|86227.2|86364.4|86260.4|86331.2|86227.2|7
1630445520000|2021-08-31 21:32:00|86329.9|86225.9|86339.2|86235.2|86353.7|86249.7|86329.8|86225.8|7
1630445530000|2021-08-31 21:32:10|86334.9|86230.9|86327|86223|86344.5|86240.5|86327|86223|6
1630445540000|2021-08-31 21:32:20|86327.7|86223.7|86338.2|86234.2|86338.2|86234.2|86327.2|86223.2|7
1630445550000|2021-08-31 21:32:30|86335.7|86231.7|86328|86224|86339.7|86235.7|86328|86224|7
1630445560000|2021-08-31 21:32:40|86331.3|86227.3|86321.7|86217.7|86331.3|86227.3|86320.2|86216.2|4
1630445570000|2021-08-31 21:32:50|86326|86222|86319|86215|86326|86222|86314.8|86210.8|5
1630445580000|2021-08-31 21:33:00|86335.9|86231.9|86329.1|86225.1|86335.9|86231.9|86329.1|86225.1|2
1630445590000|2021-08-31 21:33:10|86329.4|86225.4|86323.9|86219.9|86329.4|86225.4|86321.2|86217.2|3
1630445600000|2021-08-31 21:33:20|86326.1|86222.1|86325.5|86221.5|86345.4|86241.4|86325.5|86221.5|5
1630445610000|2021-08-31 21:33:30|86332.1|86228.1|86338.2|86234.2|86343.8|86239.8|86332.1|86228.1|5
1630445620000|2021-08-31 21:33:40|86336.2|86232.2|86332.2|86228.2|86341.2|86237.2|86328.7|86224.7|7
1630445630000|2021-08-31 21:33:50|86328.5|86224.5|86332.1|86228.1|86337.6|86233.6|86317.8|86213.8|5
1630445640000|2021-08-31 21:34:00|86333.5|86229.5|86335.5|86231.5|86335.5|86231.5|86333.5|86229.5|2
1630445650000|2021-08-31 21:34:10|86340.6|86236.6|86323.4|86219.4|86351.4|86247.4|86323.4|86219.4|4
1630445660000|2021-08-31 21:34:20|86323.1|86219.1|86321|86217|86327.1|86223.1|86317.1|86213.1|9
1630445670000|2021-08-31 21:34:30|86318.9|86214.9|86323.8|86219.8|86327|86223|86317.6|86213.6|7
1630445680000|2021-08-31 21:34:40|86328.6|86224.6|86319.1|86215.1|86331.7|86227.7|86319.1|86215.1|4
1630445690000|2021-08-31 21:34:50|86325|86221|86325|86221|86325|86221|86325|86221|1
1630445700000|2021-08-31 21:35:00|86323|86219|86315.3|86211.3|86325.5|86221.5|86315.3|86211.3|9
1630445710000|2021-08-31 21:35:10|86315.5|86211.5|86323.7|86219.7|86328.1|86224.1|86315.5|86211.5|8
1630445720000|2021-08-31 21:35:20|86322.6|86218.6|86322.9|86218.9|86324.2|86220.2|86321.8|86217.8|9
1630445730000|2021-08-31 21:35:30|86319.6|86215.6|86322.3|86218.3|86326.5|86222.5|86319.6|86215.6|21
1630445740000|2021-08-31 21:35:40|86323.5|86219.5|86321.4|86217.4|86323.6|86219.6|86315.5|86211.5|5
1630445750000|2021-08-31 21:35:50|86320.7|86216.7|86321.5|86217.5|86321.5|86217.5|86313.9|86209.9|5
1630445760000|2021-08-31 21:36:00|86321.6|86217.6|86325|86221|86326.7|86222.7|86320.9|86216.9|8
1630445770000|2021-08-31 21:36:10|86320.7|86216.7|86320.7|86216.7|86320.7|86216.7|86320.7|86216.7|1
1630445780000|2021-08-31 21:36:20|86313.3|86209.3|86324.7|86220.7|86327.2|86223.2|86313.3|86209.3|5
1630445790000|2021-08-31 21:36:30|86325.3|86221.3|86324.3|86220.3|86325.3|86221.3|86323.6|86219.6|4
1630445800000|2021-08-31 21:36:40|86319.1|86215.1|86333.2|86229.2|86340.5|86236.5|86319.1|86215.1|4
1630445810000|2021-08-31 21:36:50|86335.7|86231.7|86318.2|86214.2|86335.7|86231.7|86317.3|86213.3|6
1630445820000|2021-08-31 21:37:00|86317.9|86213.9|86317.3|86213.3|86318.7|86214.7|86315.8|86211.8|8
1630445830000|2021-08-31 21:37:10|86317.6|86213.6|86328.7|86224.7|86329.4|86225.4|86315.5|86211.5|7
1630445840000|2021-08-31 21:37:20|86327.4|86223.4|86320.9|86216.9|86327.4|86223.4|86320.5|86216.5|5
1630445850000|2021-08-31 21:37:30|86322.6|86218.6|86317.7|86213.7|86325.2|86221.2|86317.7|86213.7|13
1630445860000|2021-08-31 21:37:40|86317.9|86213.9|86327.8|86223.8|86327.8|86223.8|86317.9|86213.9|3
1630445870000|2021-08-31 21:37:50|86343.1|86239.1|86343.1|86239.1|86343.1|86239.1|86343.1|86239.1|1
1630445880000|2021-08-31 21:38:00|86319.8|86215.8|86338.7|86234.7|86338.7|86234.7|86319.8|86215.8|4
1630445890000|2021-08-31 21:38:10|86331.9|86227.9|86331.9|86227.9|86336.4|86232.4|86331.9|86227.9|3
1630445900000|2021-08-31 21:38:20|86339.9|86235.9|86331.8|86227.8|86343.1|86239.1|86331.8|86227.8|5
1630445910000|2021-08-31 21:38:30|86325.3|86221.3|86319.4|86215.4|86327.5|86223.5|86316.9|86212.9|9
1630445920000|2021-08-31 21:38:40|86320|86216|86330.5|86226.5|86337.6|86233.6|86320|86216|5
1630445930000|2021-08-31 21:38:50|86321.6|86217.6|86331.8|86227.8|86331.8|86227.8|86321.6|86217.6|4
1630445940000|2021-08-31 21:39:00|86335.9|86231.9|86330|86226|86345.8|86241.8|86330|86226|4
1630445950000|2021-08-31 21:39:10|86342|86238|86329.9|86225.9|86342|86238|86329.9|86225.9|4
1630445960000|2021-08-31 21:39:20|86337.5|86233.5|86328|86224|86341.9|86237.9|86328|86224|4
1630445970000|2021-08-31 21:39:30|86330.6|86226.6|86319.5|86215.5|86330.6|86226.6|86319.5|86215.5|5
1630445980000|2021-08-31 21:39:40|86321.5|86217.5|86330.8|86226.8|86340.3|86236.3|86321.5|86217.5|6
1630445990000|2021-08-31 21:39:50|86341.8|86237.8|86330.8|86226.8|86341.8|86237.8|86330.8|86226.8|3
1630446000000|2021-08-31 21:40:00|86320.6|86216.6|86332.9|86228.9|86343.5|86239.5|86320.6|86216.6|5
1630446010000|2021-08-31 21:40:10|86329.8|86225.8|86318.8|86214.8|86334|86230|86318.8|86214.8|4
1630446020000|2021-08-31 21:40:20|86319.2|86215.2|86327.6|86223.6|86337.1|86233.1|86319.2|86215.2|4
1630446030000|2021-08-31 21:40:30|86330.3|86226.3|86317|86213|86330.3|86226.3|86317|86213|3
1630446040000|2021-08-31 21:40:40|86343.5|86239.5|86317|86213|86351|86247|86317|86213|4
1630446050000|2021-08-31 21:40:50|86325.1|86221.1|86316.8|86212.8|86325.1|86221.1|86316.8|86212.8|3
1630446060000|2021-08-31 21:41:00|86328.4|86224.4|86329.5|86225.5|86336|86232|86323.5|86219.5|5
1630446070000|2021-08-31 21:41:10|86326.1|86222.1|86327.4|86223.4|86330.3|86226.3|86326.1|86222.1|3
1630446080000|2021-08-31 21:41:20|86330.1|86226.1|86332|86228|86336.8|86232.8|86330.1|86226.1|3
1630446090000|2021-08-31 21:41:30|86316.7|86212.7|86322.9|86218.9|86322.9|86218.9|86316.7|86212.7|2
1630446100000|2021-08-31 21:41:40|86319.8|86215.8|86319.8|86215.8|86322.9|86218.9|86319.8|86215.8|4
1630446110000|2021-08-31 21:41:50|86324.2|86220.2|86316.8|86212.8|86343.3|86239.3|86316.8|86212.8|4
1630446120000|2021-08-31 21:42:00|86313.2|86209.2|86313.2|86209.2|86313.2|86209.2|86313.2|86209.2|1
1630446130000|2021-08-31 21:42:10|86314.2|86210.2|86327.5|86223.5|86339.7|86235.7|86314.2|86210.2|4
1630446140000|2021-08-31 21:42:20|86330.1|86226.1|86311.4|86207.4|86330.1|86226.1|86310.9|86206.9|5
1630446150000|2021-08-31 21:42:30|86311.8|86207.8|86315.1|86211.1|86315.1|86211.1|86311.8|86207.8|4
1630446160000|2021-08-31 21:42:40|86314.1|86210.1|86329.4|86225.4|86337.7|86233.7|86314.1|86210.1|4
1630446170000|2021-08-31 21:42:50|86330.3|86226.3|86327.1|86223.1|86330.3|86226.3|86327.1|86223.1|2
1630446180000|2021-08-31 21:43:00|86327.9|86223.9|86319.7|86215.7|86343.5|86239.5|86319.7|86215.7|4
1630446190000|2021-08-31 21:43:10|86315.5|86211.5|86313.6|86209.6|86318.3|86214.3|86312.6|86208.6|7
1630446200000|2021-08-31 21:43:20|86313.3|86209.3|86315.3|86211.3|86315.3|86211.3|86313.3|86209.3|2
1630446210000|2021-08-31 21:43:30|86314.5|86210.5|86326.5|86222.5|86331.1|86227.1|86314.5|86210.5|3
1630446220000|2021-08-31 21:43:40|86327.8|86223.8|86327.4|86223.4|86327.8|86223.8|86327.4|86223.4|2
1630446230000|2021-08-31 21:43:50|86316.6|86212.6|86316.6|86212.6|86316.6|86212.6|86316.6|86212.6|1
1630446240000|2021-08-31 21:44:00|86343.5|86239.5|86313.1|86209.1|86343.5|86239.5|86313.1|86209.1|5
1630446250000|2021-08-31 21:44:10|86314.7|86210.7|86315.4|86211.4|86316.9|86212.9|86314.3|86210.3|4
1630446260000|2021-08-31 21:44:20|86314.2|86210.2|86326.9|86222.9|86337.6|86233.6|86314.2|86210.2|4
1630446270000|2021-08-31 21:44:30|86328.8|86224.8|86327.3|86223.3|86328.8|86224.8|86326.9|86222.9|4
1630446280000|2021-08-31 21:44:40|86330|86226|86316.4|86212.4|86330|86226|86316.4|86212.4|2
1630446290000|2021-08-31 21:44:50|86339.6|86235.6|86327.3|86223.3|86339.6|86235.6|86327.3|86223.3|2
1630446300000|2021-08-31 21:45:00|86313|86209|86315.3|86211.3|86316.4|86212.4|86310.1|86206.1|6
1630446310000|2021-08-31 21:45:10|86315.1|86211.1|86327.3|86223.3|86338.1|86234.1|86315.1|86211.1|4
1630446320000|2021-08-31 21:45:20|86330|86226|86326.7|86222.7|86330|86226|86326.7|86222.7|3
1630446330000|2021-08-31 21:45:30|86329.5|86225.5|86315.4|86211.4|86343.5|86239.5|86315.4|86211.4|4
1630446350000|2021-08-31 21:45:50|86315.7|86211.7|86316|86212|86316|86212|86315.7|86211.7|2
1630446360000|2021-08-31 21:46:00|86339.6|86235.6|86316|86212|86339.6|86235.6|86316|86212|2
1630446380000|2021-08-31 21:46:20|86334.2|86230.2|86316|86212|86334.2|86230.2|86316|86212|4
1630446390000|2021-08-31 21:46:30|86310|86206|86313.8|86209.8|86316.8|86212.8|86310|86206|9
1630446400000|2021-08-31 21:46:40|86323.4|86219.4|86322.1|86218.1|86325.3|86221.3|86322.1|86218.1|5
1630446410000|2021-08-31 21:46:50|86322.7|86218.7|86315.8|86211.8|86322.7|86218.7|86315.4|86211.4|4
1630446420000|2021-08-31 21:47:00|86316.9|86212.9|86317.2|86213.2|86317.2|86213.2|86316.9|86212.9|2
1630446430000|2021-08-31 21:47:10|86328.6|86224.6|86327.3|86223.3|86328.6|86224.6|86327.3|86223.3|2
1630446440000|2021-08-31 21:47:20|86331|86227|86318.6|86214.6|86331|86227|86318.6|86214.6|3
1630446450000|2021-08-31 21:47:30|86335.9|86231.9|86318.6|86214.6|86340.3|86236.3|86318.6|86214.6|4
1630446460000|2021-08-31 21:47:40|86318.3|86214.3|86317.9|86213.9|86318.3|86214.3|86317.9|86213.9|2
1630446470000|2021-08-31 21:47:50|86335.8|86231.8|86326.9|86222.9|86335.8|86231.8|86326.9|86222.9|4
1630446480000|2021-08-31 21:48:00|86317.9|86213.9|86317.8|86213.8|86317.9|86213.9|86312.8|86208.8|3
1630446490000|2021-08-31 21:48:10|86329.5|86225.5|86328.9|86224.9|86334.1|86230.1|86327.8|86223.8|10
1630446500000|2021-08-31 21:48:20|86328.5|86224.5|86331.7|86227.7|86331.8|86227.8|86328.1|86224.1|8
1630446510000|2021-08-31 21:48:30|86331.8|86227.8|86330.4|86226.4|86333.7|86229.7|86330.4|86226.4|8
1630446520000|2021-08-31 21:48:40|86334.1|86230.1|86326.6|86222.6|86334.2|86230.2|86319.5|86215.5|10
1630446530000|2021-08-31 21:48:50|86326.5|86222.5|86326.6|86222.6|86326.6|86222.6|86323.4|86219.4|4
1630446540000|2021-08-31 21:49:00|86336.5|86232.5|86341.2|86237.2|86341.2|86237.2|86336.5|86232.5|5
1630446550000|2021-08-31 21:49:10|86326.1|86222.1|86327.5|86223.5|86327.5|86223.5|86317.6|86213.6|3
1630446560000|2021-08-31 21:49:20|86333.7|86229.7|86337.9|86233.9|86346.8|86242.8|86333.7|86229.7|7
1630446570000|2021-08-31 21:49:30|86336.5|86232.5|86338.1|86234.1|86343.3|86239.3|86336.5|86232.5|6
1630446580000|2021-08-31 21:49:40|86336.6|86232.6|86317.1|86213.1|86340.4|86236.4|86317.1|86213.1|3
1630446590000|2021-08-31 21:49:50|86333.9|86229.9|86326.8|86222.8|86333.9|86229.9|86319.2|86215.2|9
1630446600000|2021-08-31 21:50:00|86327.1|86223.1|86316.4|86212.4|86327.1|86223.1|86316.2|86212.2|8
1630446610000|2021-08-31 21:50:10|86316.5|86212.5|86326.9|86222.9|86332.5|86228.5|86316.5|86212.5|6
1630446620000|2021-08-31 21:50:20|86324.9|86220.9|86324.9|86220.9|86324.9|86220.9|86324.9|86220.9|1
1630446630000|2021-08-31 21:50:30|86327.7|86223.7|86318.7|86214.7|86329.8|86225.8|86318.6|86214.6|12
1630446640000|2021-08-31 21:50:40|86320.2|86216.2|86337.6|86233.6|86337.6|86233.6|86319.6|86215.6|5
1630446650000|2021-08-31 21:50:50|86342.9|86238.9|86323|86219|86342.9|86238.9|86323|86219|5
1630446660000|2021-08-31 21:51:00|86328.3|86224.3|86327|86223|86342.9|86238.9|86326.9|86222.9|8
1630446670000|2021-08-31 21:51:10|86328.1|86224.1|86315.8|86211.8|86333.2|86229.2|86315.8|86211.8|4
1630446680000|2021-08-31 21:51:20|86316.5|86212.5|86323.2|86219.2|86326.2|86222.2|86316.5|86212.5|7
1630446690000|2021-08-31 21:51:30|86323.5|86219.5|86329.7|86225.7|86329.8|86225.8|86322.3|86218.3|5
1630446700000|2021-08-31 21:51:40|86319.9|86215.9|86323|86219|86327.3|86223.3|86319.9|86215.9|4
1630446710000|2021-08-31 21:51:50|86323.3|86219.3|86340.1|86236.1|86340.2|86236.2|86323.3|86219.3|8
1630446720000|2021-08-31 21:52:00|86343.3|86239.3|86328.6|86224.6|86343.3|86239.3|86328.5|86224.5|5
1630446730000|2021-08-31 21:52:10|86335.5|86231.5|86323.2|86219.2|86338|86234|86323.2|86219.2|6
1630446740000|2021-08-31 21:52:20|86326.2|86222.2|86323.7|86219.7|86326.2|86222.2|86323.7|86219.7|4
1630446750000|2021-08-31 21:52:30|86323.3|86219.3|86319.6|86215.6|86328.5|86224.5|86319.5|86215.5|10
1630446760000|2021-08-31 21:52:40|86320|86216|86324.6|86220.6|86332.2|86228.2|86319.7|86215.7|14
1630446770000|2021-08-31 21:52:50|86325.1|86221.1|86328.9|86224.9|86333|86229|86325.1|86221.1|11
1630446780000|2021-08-31 21:53:00|86335.5|86231.5|86329.9|86225.9|86335.5|86231.5|86329.9|86225.9|3
1630446790000|2021-08-31 21:53:10|86326.6|86222.6|86327.8|86223.8|86327.8|86223.8|86325.4|86221.4|3
1630446800000|2021-08-31 21:53:20|86329.6|86225.6|86328.7|86224.7|86332.4|86228.4|86320.9|86216.9|7
1630446810000|2021-08-31 21:53:30|86325.8|86221.8|86324.3|86220.3|86329.8|86225.8|86322.5|86218.5|4
1630446820000|2021-08-31 21:53:40|86332.1|86228.1|86334.8|86230.8|86337.7|86233.7|86326.2|86222.2|4
1630446830000|2021-08-31 21:53:50|86339.8|86235.8|86328|86224|86339.8|86235.8|86327.8|86223.8|5
1630446840000|2021-08-31 21:54:00|86326.9|86222.9|86326.2|86222.2|86332.2|86228.2|86319.8|86215.8|8
1630446850000|2021-08-31 21:54:10|86325.5|86221.5|86323.2|86219.2|86326|86222|86323.1|86219.1|7
1630446860000|2021-08-31 21:54:20|86325.5|86221.5|86333.5|86229.5|86333.5|86229.5|86324.7|86220.7|4
1630446870000|2021-08-31 21:54:30|86341.2|86237.2|86320.6|86216.6|86341.2|86237.2|86318.1|86214.1|6
1630446880000|2021-08-31 21:54:40|86321.6|86217.6|86325.7|86221.7|86329|86225|86321.6|86217.6|8
1630446890000|2021-08-31 21:54:50|86331.7|86227.7|86323.1|86219.1|86331.7|86227.7|86323.1|86219.1|4
1630446900000|2021-08-31 21:55:00|86323.3|86219.3|86330|86226|86330|86226|86321.2|86217.2|6
1630446910000|2021-08-31 21:55:10|86323.3|86219.3|86319.5|86215.5|86323.9|86219.9|86319.2|86215.2|7
1630446920000|2021-08-31 21:55:20|86320.1|86216.1|86327.3|86223.3|86328.4|86224.4|86319.3|86215.3|9
1630446930000|2021-08-31 21:55:30|86323.9|86219.9|86319.2|86215.2|86323.9|86219.9|86318.9|86214.9|6
1630446940000|2021-08-31 21:55:40|86320.1|86216.1|86327.6|86223.6|86328.7|86224.7|86319.1|86215.1|10
1630446950000|2021-08-31 21:55:50|86329.3|86225.3|86319.7|86215.7|86329.3|86225.3|86319.7|86215.7|5
1630446960000|2021-08-31 21:56:00|86319.4|86215.4|86320.1|86216.1|86320.1|86216.1|86319.4|86215.4|3
1630446970000|2021-08-31 21:56:10|86319.9|86215.9|86328.9|86224.9|86328.9|86224.9|86319|86215|6
1630446980000|2021-08-31 21:56:20|86341.3|86237.3|86326.6|86222.6|86341.3|86237.3|86325.1|86221.1|6
1630446990000|2021-08-31 21:56:30|86325.6|86221.6|86324.4|86220.4|86326.5|86222.5|86324|86220|5
1630447000000|2021-08-31 21:56:40|86325.3|86221.3|86326.8|86222.8|86327.1|86223.1|86323.7|86219.7|7
1630447010000|2021-08-31 21:56:50|86327|86223|86325.6|86221.6|86327|86223|86325.6|86221.6|2
1630447020000|2021-08-31 21:57:00|86321|86217|86327.3|86223.3|86331.9|86227.9|86320.4|86216.4|5
1630447030000|2021-08-31 21:57:10|86324.8|86220.8|86317.9|86213.9|86324.8|86220.8|86316.3|86212.3|18
1630447040000|2021-08-31 21:57:20|86318.4|86214.4|86317.2|86213.2|86318.8|86214.8|86314.4|86210.4|17
1630447050000|2021-08-31 21:57:30|86317.9|86213.9|86325.1|86221.1|86326.5|86222.5|86317.9|86213.9|5
1630447060000|2021-08-31 21:57:40|86324.6|86220.6|86321.6|86217.6|86324.7|86220.7|86316.5|86212.5|8
1630447070000|2021-08-31 21:57:50|86321.8|86217.8|86327.7|86223.7|86327.7|86223.7|86321.8|86217.8|4
1630447080000|2021-08-31 21:58:00|86325.4|86221.4|86325.8|86221.8|86329.3|86225.3|86325.1|86221.1|7
1630447090000|2021-08-31 21:58:10|86326.3|86222.3|86326.3|86222.3|86326.3|86222.3|86326.3|86222.3|1
1630447100000|2021-08-31 21:58:20|86333.4|86229.4|86330.6|86226.6|86333.4|86229.4|86329.5|86225.5|3
1630447110000|2021-08-31 21:58:30|86328.6|86224.6|86328.6|86224.6|86328.6|86224.6|86328.6|86224.6|1
1630447120000|2021-08-31 21:58:40|86320.4|86216.4|86316.7|86212.7|86340.9|86236.9|86313.4|86209.4|6
1630447130000|2021-08-31 21:58:50|86315|86211|86318.7|86214.7|86318.7|86214.7|86315|86211|3
1630447140000|2021-08-31 21:59:00|86318.9|86214.9|86323.2|86219.2|86330.6|86226.6|86316.7|86212.7|13
1630447150000|2021-08-31 21:59:10|86323.1|86219.1|86328.7|86224.7|86338.8|86234.8|86323.1|86219.1|5
1630447160000|2021-08-31 21:59:20|86335.6|86231.6|86331.9|86227.9|86340.6|86236.6|86331.9|86227.9|7
1630447170000|2021-08-31 21:59:30|86330.6|86226.6|86323.5|86219.5|86337.6|86233.6|86323.3|86219.3|7
1630447180000|2021-08-31 21:59:40|86323.7|86219.7|86320.3|86216.3|86323.9|86219.9|86319.2|86215.2|14
1630447190000|2021-08-31 21:59:50|86320.5|86216.5|86329.7|86225.7|86332.2|86228.2|86319.5|86215.5|17
1630447200000|2021-08-31 22:00:00|86323.7|86219.7|86316.9|86212.9|86330.2|86226.2|86316.5|86212.5|42
1630447210000|2021-08-31 22:00:10|86315.4|86211.4|86306.7|86202.7|86315.8|86211.8|86304.2|86200.2|40
1630447220000|2021-08-31 22:00:20|86306.8|86202.8|86289.9|86185.9|86306.8|86202.8|86289.9|86185.9|36
1630447230000|2021-08-31 22:00:30|86290.1|86186.1|86297.8|86193.8|86297.8|86193.8|86290.1|86186.1|25
1630447240000|2021-08-31 22:00:40|86298|86194|86293.7|86189.7|86298.7|86194.7|86292.1|86188.1|18
1630447250000|2021-08-31 22:00:50|86298.1|86194.1|86296.5|86192.5|86302.8|86198.8|86295.2|86191.2|18
1630447260000|2021-08-31 22:01:00|86295.7|86191.7|86294.9|86190.9|86300.2|86196.2|86293.1|86189.1|31
1630447270000|2021-08-31 22:01:10|86295.2|86191.2|86296|86192|86298.3|86194.3|86292.8|86188.8|9
1630447280000|2021-08-31 22:01:20|86296.2|86192.2|86288.5|86184.5|86297.7|86193.7|86287.4|86183.4|47
1630447290000|2021-08-31 22:01:30|86292.3|86188.3|86288.2|86184.2|86292.3|86188.3|86286.6|86182.6|45
1630447300000|2021-08-31 22:01:40|86287.9|86183.9|86294.1|86190.1|86294.1|86190.1|86279.9|86183.9|19
1630447310000|2021-08-31 22:01:50|86292.4|86188.4|86294.1|86190.1|86297.2|86193.2|86287.8|86184.4|27
1630447320000|2021-08-31 22:02:00|86295.6|86191.6|86295|86191|86298.1|86194.1|86291.3|86187.3|26
1630447330000|2021-08-31 22:02:10|86294.9|86190.9|86291.3|86187.3|86297|86193|86288.8|86186.2|36
1630447340000|2021-08-31 22:02:20|86289|86186|86285.3|86188.4|86290.6|86190.2|86282.4|86185.7|53
1630447350000|2021-08-31 22:02:30|86285.1|86188.9|86288.1|86184.2|86291.8|86195|86279.8|86184.2|13
1630447360000|2021-08-31 22:02:40|86287.6|86183.6|86293|86193.7|86303.7|86199.7|86284.4|86183.6|12
1630447370000|2021-08-31 22:02:50|86292.4|86188.4|86293.5|86189.5|86298.6|86194.6|86292.3|86188.3|14
1630447380000|2021-08-31 22:03:00|86293.4|86189.4|86294.8|86190.8|86297|86193|86290.7|86186.7|25
1630447390000|2021-08-31 22:03:10|86294.3|86190.3|86282|86188.6|86294.3|86194.2|86280.1|86183.8|13
1630447400000|2021-08-31 22:03:20|86281.7|86188.9|86286.3|86186.2|86292|86190|86281.7|86184.4|29
1630447410000|2021-08-31 22:03:30|86290.2|86186.7|86283.7|86179.7|86296.1|86192.1|86278|86178.2|35
1630447420000|2021-08-31 22:03:40|86282.3|86178.3|86288.7|86184.7|86293.1|86189.1|86279.7|86175.7|59
1630447430000|2021-08-31 22:03:50|86288.3|86184.4|86289.2|86185.2|86292.4|86188.4|86284.7|86180.7|37
1630447440000|2021-08-31 22:04:00|86289|86185|86289|86185|86291.1|86187.1|86286.6|86182.6|38
1630447450000|2021-08-31 22:04:10|86288.8|86184.8|86274.8|86183.7|86289.4|86185.4|86271.9|86178.9|34
1630447460000|2021-08-31 22:04:20|86277.5|86181.3|86281|86182.8|86295.7|86191.7|86276.1|86179.4|34
1630447470000|2021-08-31 22:04:30|86282.3|86181.9|86282.2|86180.6|86295.1|86191.1|86279.3|86180.6|20
1630447480000|2021-08-31 22:04:40|86290.2|86186.2|86281.4|86180.7|86290.2|86186.2|86281.4|86180.7|14
1630447490000|2021-08-31 22:04:50|86278.8|86182.1|86270.6|86178.5|86279|86183.2|86268.2|86178.5|33
1630447500000|2021-08-31 22:05:00|86269.7|86177.6|86275.2|86177.7|86283.4|86182.9|86266.8|86176.7|24
1630447510000|2021-08-31 22:05:10|86272|86179.4|86289.4|86185.4|86292.8|86188.8|86268|86174.9|57
1630447520000|2021-08-31 22:05:20|86289|86185|86279.9|86181.5|86289.6|86185.6|86279.5|86178.6|46
1630447530000|2021-08-31 22:05:30|86283.9|86179.9|86277.5|86180.7|86292.5|86188.5|86277.5|86177.8|37
1630447540000|2021-08-31 22:05:40|86278.8|86179.2|86280.3|86180.3|86290.7|86186.7|86278.8|86178.5|22
1630447550000|2021-08-31 22:05:50|86290|86186|86284|86180|86290.8|86186.8|86283.5|86180|18
1630447560000|2021-08-31 22:06:00|86285.4|86181.4|86283.8|86183.6|86289.4|86185.4|86283.4|86179.6|18
1630447570000|2021-08-31 22:06:10|86285.6|86181.6|86286.9|86182.9|86291.2|86187.2|86285|86181|24
1630447580000|2021-08-31 22:06:20|86286.1|86183.5|86280.5|86187.4|86289.5|86195|86267.7|86182|21
1630447590000|2021-08-31 22:06:30|86280.9|86186.6|86283.1|86185.1|86285.4|86188.3|86278.2|86183.6|25
1630447600000|2021-08-31 22:06:40|86281.6|86187.9|86284.6|86185.7|86292.6|86188.6|86276|86182.2|54
1630447610000|2021-08-31 22:06:50|86281.8|86186.8|86291|86187|86298.9|86194.9|86281.1|86184.1|47
1630447620000|2021-08-31 22:07:00|86291.5|86187.5|86292|86188|86292.1|86188.1|86280.6|86181.6|58
1630447630000|2021-08-31 22:07:10|86293|86189|86290.3|86186.3|86294.8|86190.8|86285.2|86186.1|33
1630447640000|2021-08-31 22:07:20|86288.6|86188.4|86288.5|86185.6|86296.6|86192.6|86288.1|86185.6|8
1630447650000|2021-08-31 22:07:30|86286.8|86183.6|86287.6|86185.3|86294.3|86190.3|86286.8|86183.6|14
1630447660000|2021-08-31 22:07:40|86287.4|86185.1|86279.5|86189.6|86287.5|86193.9|86277.6|86185.1|21
1630447670000|2021-08-31 22:07:50|86278.2|86191.5|86282.3|86188.3|86283.4|86191.5|86278.2|86185.3|15
1630447680000|2021-08-31 22:08:00|86282.1|86182.4|86290.6|86186.6|86292.3|86188.3|86278.7|86182.4|10
1630447690000|2021-08-31 22:08:10|86290.2|86187.1|86285.1|86187.8|86297.9|86193.9|86284.2|86187.1|37
1630447700000|2021-08-31 22:08:20|86286.2|86188|86283.5|86190.8|86295.8|86192.5|86283.4|86187.9|32
1630447710000|2021-08-31 22:08:30|86284.9|86190.9|86283.9|86188.4|86295.4|86191.7|86280.6|86187.2|25
1630447720000|2021-08-31 22:08:40|86280.3|86192.1|86279.1|86188.1|86287.5|86194.4|86277|86185.9|37
1630447730000|2021-08-31 22:08:50|86278.4|86189.5|86280.4|86188.2|86281.3|86195|86272.5|86187.5|61
1630447740000|2021-08-31 22:09:00|86279|86188.7|86283.9|86191.7|86296.6|86192.6|86279|86186.1|37
1630447750000|2021-08-31 22:09:10|86287.3|86188.9|86284.9|86186.8|86287.3|86188.9|86282.8|86181.9|14
1630447760000|2021-08-31 22:09:20|86283.8|86189.4|86283.9|86187.3|86289.2|86189.4|86283.8|86182.2|9
1630447770000|2021-08-31 22:09:30|86282.6|86191.2|86284|86186.2|86288.7|86197.1|86281.7|86186.2|11
1630447780000|2021-08-31 22:09:40|86280.2|86190.3|86280.3|86185.3|86281.6|86193|86273.9|86182.8|74
1630447790000|2021-08-31 22:09:50|86279.2|86185.9|86287.5|86186.9|86291.5|86193.7|86272.9|86184.5|51
1630447800000|2021-08-31 22:10:00|86285.9|86187|86283|86187.1|86293.6|86189.6|86282.6|86181.2|60
1630447810000|2021-08-31 22:10:10|86285|86186|86284.6|86187.1|86294.2|86190.2|86282.3|86183.3|74
1630447820000|2021-08-31 22:10:20|86284.8|86187.7|86279.7|86183.2|86293.6|86189.6|86277.4|86181.6|71
1630447830000|2021-08-31 22:10:30|86278.9|86187.2|86276.5|86187.4|86282.4|86189.4|86275.2|86181.2|76
1630447840000|2021-08-31 22:10:40|86276.9|86188|86282.5|86186|86285.1|86197.3|86266.9|86182.7|54
1630447850000|2021-08-31 22:10:50|86283.1|86182.7|86290.1|86186.1|86297.7|86193.7|86283.1|86182.7|69
1630447860000|2021-08-31 22:11:00|86290.3|86186.3|86286.9|86186.7|86296.6|86192.6|86285.5|86182.3|71
1630447870000|2021-08-31 22:11:10|86287|86186|86287.3|86186.5|86295.9|86191.9|86286.4|86186|61
1630447880000|2021-08-31 22:11:20|86287.2|86186.8|86278.6|86189.7|86287.5|86192.9|86275.4|86185.7|67
1630447890000|2021-08-31 22:11:30|86278.2|86189.2|86275.8|86193.4|86282.4|86196.2|86272.5|86187|53
1630447900000|2021-08-31 22:11:40|86273.8|86193.6|86284.7|86189.1|86289.5|86194.3|86273.5|86187.8|54
1630447910000|2021-08-31 22:11:50|86285.6|86190|86284.1|86188.2|86298.3|86195.4|86283.5|86187.4|60
1630447920000|2021-08-31 22:12:00|86284|86190.2|86290.2|86191.8|86298.6|86194.6|86283.9|86189.7|30
1630447930000|2021-08-31 22:12:10|86290.3|86188.4|86283.4|86179.4|86301.4|86197.4|86280.3|86179.4|7
1630447940000|2021-08-31 22:12:20|86280.2|86176.2|86276.5|86194.1|86283.7|86194.1|86276.4|86176.2|8
1630447950000|2021-08-31 22:12:30|86279.6|86189.2|86285.5|86185.4|86285.5|86192.5|86279.4|86185.4|14
1630447960000|2021-08-31 22:12:40|86291.9|86187.9|86284|86190.5|86296.7|86192.7|86283.9|86186.3|55
1630447970000|2021-08-31 22:12:50|86284.2|86190.7|86284.4|86188.2|86298.5|86194.5|86284|86187.7|74
1630447980000|2021-08-31 22:13:00|86284.3|86188.1|86278|86194.6|86298.6|86194.6|86278|86186.3|32
1630447990000|2021-08-31 22:13:10|86284.4|86188.9|86280.8|86191.8|86284.6|86194.7|86278.1|86188.9|6
1630448000000|2021-08-31 22:13:20|86279.3|86194.3|86281.4|86188.9|86281.4|86194.3|86279.3|86188.9|3
1630448010000|2021-08-31 22:13:30|86282.3|86184.8|86285.3|86181.3|86285.3|86184.8|86282.3|86180.9|3
1630448020000|2021-08-31 22:13:40|86284.6|86180.6|86286|86185.2|86287.6|86189.3|86281.8|86180.6|5
1630448030000|2021-08-31 22:13:50|86284.8|86186.3|86295.2|86191.2|86296.1|86192.1|86284.4|86184.4|5
1630448040000|2021-08-31 22:14:00|86293.6|86189.6|86281.7|86192.3|86293.6|86193.5|86280.5|86187.7|52
1630448050000|2021-08-31 22:14:10|86281|86191.7|86278.2|86187.5|86284.1|86193.7|86277.2|86187.5|70
1630448060000|2021-08-31 22:14:20|86278.6|86188|86279.5|86186.7|86281|86194.3|86273.1|86186|64
1630448070000|2021-08-31 22:14:30|86278.7|86188.2|86281.8|86190.6|86282.5|86195.5|86273|86186.7|75
1630448080000|2021-08-31 22:14:40|86280.9|86189.7|86278.2|86188.4|86283.1|86192.8|86276.3|86187.1|70
1630448090000|2021-08-31 22:14:50|86277.5|86188.7|86279.8|86189.9|86291.3|86193.5|86275.3|86188.7|72
1630448100000|2021-08-31 22:15:00|86279.7|86192.2|86282.2|86192.2|86286.2|86193.4|86279.7|86186.5|67
1630448110000|2021-08-31 22:15:10|86281.7|86191.7|86282.5|86181.9|86287.1|86194.1|86281.1|86181.9|30
1630448120000|2021-08-31 22:15:20|86283.1|86181.7|86279.8|86188.6|86289|86190.6|86274.8|86179.9|9
1630448130000|2021-08-31 22:15:30|86278|86188.4|86273.6|86187.5|86281.1|86188.4|86271.6|86180.3|15
1630448140000|2021-08-31 22:15:40|86279.3|86182.2|86283|86184.9|86284.1|86188.5|86275.5|86179.8|47
1630448150000|2021-08-31 22:15:50|86282.7|86183.7|86282.7|86178.7|86282.7|86186.3|86278.9|86177.8|27
1630448160000|2021-08-31 22:16:00|86281.5|86179.2|86282.9|86178.9|86282.9|86179.2|86280.8|86178.1|12
1630448170000|2021-08-31 22:16:10|86282.3|86179.8|86282.6|86187.7|86286|86187.7|86280.2|86177.8|12
1630448180000|2021-08-31 22:16:20|86284.7|86187|86280.3|86188.3|86284.7|86190.3|86276.3|86181.7|7
1630448190000|2021-08-31 22:16:30|86282.5|86186.1|86286|86182|86287.7|86186.1|86278.7|86175.9|12
1630448200000|2021-08-31 22:16:40|86285.1|86181.1|86284.6|86180.6|86285.5|86181.5|86283.1|86179.1|15
1630448210000|2021-08-31 22:16:50|86283.9|86179.9|86284.4|86180.4|86285|86181|86282.4|86178.4|11
1630448220000|2021-08-31 22:17:00|86284.9|86180.9|86281.3|86177.3|86285.6|86181.6|86280.3|86176.3|7
1630448230000|2021-08-31 22:17:10|86278.8|86174.8|86281.9|86177.9|86285.3|86181.3|86278.8|86174.8|8
1630448240000|2021-08-31 22:17:20|86282.3|86178.3|86282|86178|86285|86181|86282|86178|5
1630448250000|2021-08-31 22:17:30|86284.2|86180.2|86285.1|86181.1|86290.4|86186.4|86279|86175|7
1630448260000|2021-08-31 22:17:40|86279.3|86187.3|86286.7|86182.7|86286.9|86188.7|86278.2|86182|14
1630448270000|2021-08-31 22:17:50|86287.4|86183.4|86282.1|86184.9|86287.4|86188.3|86281.7|86183.4|11
1630448280000|2021-08-31 22:18:00|86280.4|86185.2|86277.9|86188.6|86288.7|86189.3|86275.9|86183.7|21
1630448290000|2021-08-31 22:18:10|86278.6|86189.3|86272.5|86189.3|86278.6|86193.7|86264|86187.6|64
1630448300000|2021-08-31 22:18:20|86270.9|86190|86283.5|86188.8|86290.1|86192.6|86270.1|86186.4|65
1630448310000|2021-08-31 22:18:30|86285.1|86190.3|86275.6|86189.6|86285.1|86193.3|86274.6|86187.8|61
1630448320000|2021-08-31 22:18:40|86276.9|86191|86275.9|86186.9|86283|86191|86272.3|86184.8|69
1630448330000|2021-08-31 22:18:50|86275.4|86186.4|86274.7|86187.9|86278.1|86190.4|86271.7|86185.3|69
1630448340000|2021-08-31 22:19:00|86274.1|86187.2|86275|86187.2|86278.4|86190.4|86271|86183.8|65
1630448350000|2021-08-31 22:19:10|86274.4|86186.6|86273.2|86189.7|86278.5|86189.7|86271.6|86184.2|67
1630448360000|2021-08-31 22:19:20|86275.7|86188.2|86278|86190.1|86284.7|86193.8|86271.9|86186.4|63
1630448370000|2021-08-31 22:19:30|86277.9|86189.5|86276.9|86189|86282.5|86189.5|86273.9|86185.8|59
1630448380000|2021-08-31 22:19:40|86276.4|86188.4|86276|86186|86277.2|86190.1|86273.3|86186|57
1630448390000|2021-08-31 22:19:50|86277.3|86187.2|86266.9|86194.5|86277.3|86195.3|86266.9|86186|52
1630448400000|2021-08-31 22:20:00|86266.1|86193.6|86273.2|86188.9|86282.6|86194.8|86266.1|86184.8|40
1630448410000|2021-08-31 22:20:10|86274.4|86190.1|86283.6|86188.4|86287.6|86191.2|86272.4|86187.2|52
1630448420000|2021-08-31 22:20:20|86283|86187.8|86281.9|86189.4|86284.1|86193.7|86278.1|86186.3|24
1630448430000|2021-08-31 22:20:30|86286.2|86187.6|86280.1|86187.7|86287.4|86189.7|86278|86184.4|17
1630448440000|2021-08-31 22:20:40|86280.2|86187.4|86277.9|86190.5|86281.2|86191.4|86274.8|86186.2|8
1630448450000|2021-08-31 22:20:50|86279.8|86188.6|86279.7|86188.3|86285.2|86188.6|86277.7|86181.2|11
1630448460000|2021-08-31 22:21:00|86283.5|86186|86289|86185|86289|86186|86283.5|86184|9
1630448470000|2021-08-31 22:21:10|86287.7|86184.1|86285.3|86190.2|86293.8|86192.3|86281.1|86182.8|14
1630448480000|2021-08-31 22:21:20|86291.2|86187.2|86281.4|86188.6|86291.2|86191.5|86280.2|86184.4|13
1630448490000|2021-08-31 22:21:30|86281.7|86186.6|86278.1|86187.2|86283.6|86188.9|86278.1|86186.5|10
1630448500000|2021-08-31 22:21:40|86280.1|86185.4|86279|86185.7|86283.2|86189.4|86274.6|86183.5|11
1630448510000|2021-08-31 22:21:50|86283.4|86184.4|86278.2|86188.2|86283.9|86192.9|86271.7|86183.1|7
1630448520000|2021-08-31 22:22:00|86277.7|86189.1|86281.2|86183.2|86293.4|86192.9|86271.6|86181.8|17
1630448530000|2021-08-31 22:22:10|86280|86183.3|86271.1|86191.6|86284|86192.8|86268.2|86181.8|13
1630448540000|2021-08-31 22:22:20|86282.1|86183.9|86276.4|86184.6|86282.1|86193.2|86271.5|86183.9|4
1630448550000|2021-08-31 22:22:30|86277|86183.3|86282.7|86181.8|86282.9|86183.3|86277|86181.7|4
1630448560000|2021-08-31 22:22:40|86287.4|86183.4|86267.3|86195.8|86287.4|86196.6|86266.6|86183.4|10
1630448570000|2021-08-31 22:22:50|86268|86195.1|86276.7|86182.2|86276.7|86195.1|86268|86182.2|3
1630448580000|2021-08-31 22:23:00|86275.5|86183.8|86273.6|86190.8|86294.8|86195.9|86273.3|86182.4|9
1630448590000|2021-08-31 22:23:10|86273.2|86192.6|86277.9|86191.4|86282.5|86192.6|86272.4|86181.4|23
1630448600000|2021-08-31 22:23:20|86278.1|86191.3|86278|86187.6|86286.1|86191.4|86278|86185|12
1630448610000|2021-08-31 22:23:30|86278.8|86187|86280.8|86187|86281.4|86209.9|86259.8|86185.7|14
1630448620000|2021-08-31 22:23:40|86276.9|86189.9|86282.5|86178.5|86283|86189.9|86276.9|86178.5|14
1630448630000|2021-08-31 22:23:50|86284.2|86180.2|86291.2|86187.2|86291.8|86187.8|86283.3|86179.3|7
1630448640000|2021-08-31 22:24:00|86290.7|86186.7|86275.1|86187.2|86290.9|86190.7|86275.1|86185.4|33
1630448650000|2021-08-31 22:24:10|86275.5|86187.4|86276.8|86190.3|86279.2|86191.3|86272.9|86185.9|33
1630448660000|2021-08-31 22:24:20|86276.7|86190.9|86275.7|86190.5|86277.9|86191.5|86275.4|86188|11
1630448670000|2021-08-31 22:24:30|86280.6|86186.5|86276.3|86190.4|86282.3|86191.3|86274.9|86180.7|11
1630448680000|2021-08-31 22:24:40|86274|86192.6|86274.3|86191.2|86275.5|86197.7|86271.3|86190.1|14
1630448690000|2021-08-31 22:24:50|86274.8|86189.5|86278.8|86195.1|86287.3|86195.1|86274.2|86189.5|5
1630448700000|2021-08-31 22:25:00|86280.3|86192.7|86276.8|86185|86280.3|86192.7|86272|86185|10
1630448710000|2021-08-31 22:25:10|86272.5|86192.5|86278.1|86190.1|86279|86192.5|86272.5|86187|9
1630448720000|2021-08-31 22:25:20|86278.2|86190.2|86276.2|86193|86278.5|86197.3|86270.2|86187.5|12
1630448730000|2021-08-31 22:25:30|86278.5|86191.5|86278.1|86193|86280.3|86198|86272.9|86188.7|15
1630448740000|2021-08-31 22:25:40|86278.2|86193.3|86293.3|86193.7|86299|86214.6|86262.6|86189.8|17
1630448750000|2021-08-31 22:25:50|86285.6|86199.3|86282.1|86201.1|86290.7|86202.3|86281.6|86193.4|10
1630448760000|2021-08-31 22:26:00|86278.1|86194.5|86276.9|86197.8|86284|86197.8|86275.6|86192.5|10
1630448770000|2021-08-31 22:26:10|86269.8|86199.3|86273.4|86201.8|86277.4|86212.8|86262.8|86191.9|8
1630448780000|2021-08-31 22:26:20|86273.3|86198.9|86284.9|86194.8|86290.2|86214.2|86264.1|86186|10
1630448790000|2021-08-31 22:26:30|86284.4|86194.3|86279.3|86194.7|86284.4|86214.5|86264.5|86194.3|9
1630448800000|2021-08-31 22:26:40|86277.1|86191.4|86278.7|86193.5|86286.2|86196.7|86274.6|86191.4|10
1630448810000|2021-08-31 22:26:50|86279.1|86193.8|86279.3|86196.6|86281.6|86199.3|86274.8|86192.8|11
1630448820000|2021-08-31 22:27:00|86280.3|86195.8|86276.1|86197.3|86282|86201.8|86272|86194.1|7
1630448830000|2021-08-31 22:27:10|86273.7|86197.8|86275.1|86201.1|86280.9|86201.4|86272.3|86193.8|15
1630448840000|2021-08-31 22:27:20|86274.5|86202|86282.5|86194.1|86284.8|86216.2|86266.1|86194.1|19
1630448850000|2021-08-31 22:27:30|86279.1|86199.4|86282.1|86200.9|86290.5|86204.3|86274.6|86196.8|21
1630448860000|2021-08-31 22:27:40|86284.3|86198.4|86283.5|86193.9|86286.8|86200.7|86275.4|86193.7|20
1630448870000|2021-08-31 22:27:50|86280.9|86195.5|86280|86197.4|86280.9|86201.5|86274.5|86195.5|11
1630448880000|2021-08-31 22:28:00|86279.9|86197.5|86278.6|86199.8|86279.9|86202.8|86275.4|86197.5|16
1630448890000|2021-08-31 22:28:10|86276.8|86202.1|86281.8|86196.1|86281.8|86213.5|86263.5|86196.1|14
1630448900000|2021-08-31 22:28:20|86275.9|86204.3|86273.1|86199.5|86280.9|86204.3|86271.8|86191.2|21
1630448910000|2021-08-31 22:28:30|86275.8|86197.7|86279.3|86199.4|86287.6|86200.2|86273.3|86192.7|16
1630448920000|2021-08-31 22:28:40|86282.7|86196.8|86273.4|86202|86284.1|86202|86273|86192.8|12
1630448930000|2021-08-31 22:28:50|86275.2|86199.8|86276.4|86201|86276.6|86201|86274.3|86197.5|12
1630448940000|2021-08-31 22:29:00|86275.2|86202.6|86274.9|86200.8|86278.4|86212.6|86262.5|86197.7|18
1630448950000|2021-08-31 22:29:10|86274.3|86201.4|86273.8|86200.7|86278.5|86214.2|86261.3|86195.6|12
1630448960000|2021-08-31 22:29:20|86275.9|86200.5|86282.8|86202|86283.4|86214.8|86263.7|86197.9|12
1630448970000|2021-08-31 22:29:30|86281|86203|86278.1|86201.1|86281|86203.1|86274.8|86199.1|28
1630448980000|2021-08-31 22:29:40|86280.1|86200.6|86276.3|86202.5|86282.1|86215.3|86265.2|86196.4|17
1630448990000|2021-08-31 22:29:50|86278.2|86201.1|86282.5|86202|86282.7|86206|86276.3|86200.8|14
1630449000000|2021-08-31 22:30:00|86280.7|86204.3|86278.2|86199.7|86282.3|86218|86263.7|86199.7|28
1630449010000|2021-08-31 22:30:10|86274.3|86201.7|86277.2|86200.8|86294.5|86216.9|86261.3|86189.3|15
1630449020000|2021-08-31 22:30:20|86273.9|86198.5|86270.8|86198.7|86290.1|86213.3|86263.3|86196.2|26
1630449030000|2021-08-31 22:30:30|86272.2|86196.6|86258.9|86208.9|86274.8|86208.9|86257.8|86193.9|29
1630449040000|2021-08-31 22:30:40|86258.6|86208.6|86258.5|86208.5|86270.6|86209.4|86258.3|86196.1|15
1630449050000|2021-08-31 22:30:50|86269.4|86199.2|86259.5|86209.5|86270.5|86209.5|86257.4|86196.9|12
1630449060000|2021-08-31 22:31:00|86268.7|86198.1|86269.8|86199.4|86272.4|86210.1|86258.1|86195.7|22
1630449070000|2021-08-31 22:31:10|86260|86210|86275|86201.9|86278.6|86211.6|86259.9|86199.4|13
1630449080000|2021-08-31 22:31:20|86279.2|86200.3|86260.7|86210.7|86279.2|86213.7|86260.6|86198.9|23
1630449090000|2021-08-31 22:31:30|86261.3|86211.3|86261|86211|86270.6|86211.3|86259|86199.2|40
1630449100000|2021-08-31 22:31:40|86260.6|86210.6|86258.1|86208.1|86261.9|86211.9|86258.1|86208.1|28
1630449110000|2021-08-31 22:31:50|86258|86208|86257.3|86207.3|86258.3|86208.3|86254.7|86204.7|58
1630449120000|2021-08-31 22:32:00|86257.4|86207.4|86260|86210|86273|86210.6|86257.4|86198.8|28
1630449130000|2021-08-31 22:32:10|86259.7|86209.7|86259.2|86209.2|86278.6|86209.7|86259.1|86197.4|12
1630449140000|2021-08-31 22:32:20|86271.2|86198.8|86259.5|86209.5|86271.2|86210.3|86259.5|86198.8|7
1630449150000|2021-08-31 22:32:30|86271.5|86199.3|86258.3|86208.3|86273.3|86209.5|86257.7|86196.5|14
1630449160000|2021-08-31 22:32:40|86258.4|86208.4|86258.8|86208.8|86275.8|86209|86258.4|86195.4|7
1630449170000|2021-08-31 22:32:50|86258.3|86208.3|86258.2|86208.2|86258.4|86208.4|86256.5|86206.5|9
1630449180000|2021-08-31 22:33:00|86259|86209|86276.1|86200|86276.1|86211.2|86259|86198.8|16
1630449190000|2021-08-31 22:33:10|86274.5|86201.6|86257.4|86207.4|86275.5|86211.6|86256.6|86199.2|20
1630449200000|2021-08-31 22:33:20|86257.3|86207.3|86257.2|86207.2|86257.3|86207.3|86257.1|86207.1|5
1630449210000|2021-08-31 22:33:30|86271.2|86196.4|86256.2|86206.2|86271.2|86207.4|86256.2|86196.1|8
1630449220000|2021-08-31 22:33:40|86256.7|86206.7|86256.5|86206.5|86267.3|86207|86255.9|86195.3|16
1630449230000|2021-08-31 22:33:50|86267.6|86195.6|86254.2|86204.2|86270.9|86204.6|86253.1|86189.9|12
1630449240000|2021-08-31 22:34:00|86252.8|86202.8|86253.7|86203.7|86253.7|86203.7|86251|86201|8
1630449250000|2021-08-31 22:34:10|86270.3|86195|86270|86196.4|86271.2|86197.8|86269.1|86193.9|4
1630449260000|2021-08-31 22:34:20|86271.1|86196.7|86253.7|86203.7|86271.7|86203.7|86253.7|86191.8|6
1630449270000|2021-08-31 22:34:30|86253.9|86203.9|86268.2|86193.6|86268.2|86206.4|86253.9|86193.6|3
1630449280000|2021-08-31 22:34:40|86255|86205|86253.7|86203.7|86255|86205|86253.7|86203.7|7
1630449290000|2021-08-31 22:34:50|86254.3|86204.3|86276.6|86197.3|86284|86204.3|86253.8|86192.5|8
1630449300000|2021-08-31 22:35:00|86275.1|86199.4|86265.9|86195.2|86275.1|86207.5|86254.8|86192.8|13
1630449310000|2021-08-31 22:35:10|86266.6|86194.2|86253|86203|86267.8|86205.2|86251|86191|23
1630449320000|2021-08-31 22:35:20|86263.4|86192.8|86263.6|86191.3|86263.6|86202.6|86250.6|86191.3|12
1630449330000|2021-08-31 22:35:30|86265.5|86191.1|86252.7|86202.7|86266.3|86203.2|86252.6|86190.5|13
1630449340000|2021-08-31 22:35:40|86266.5|86191.6|86266.2|86188|86267.2|86192.6|86260.7|86188|5
1630449350000|2021-08-31 22:35:50|86266.1|86188.6|86254.8|86204.8|86269.1|86205.8|86253.8|86186.2|20
1630449360000|2021-08-31 22:36:00|86254.9|86204.9|86254.8|86204.8|86256.5|86206.5|86253.9|86203.9|20
1630449370000|2021-08-31 22:36:10|86254.5|86204.5|86253.2|86203.2|86265.9|86206.1|86252.2|86192|26
1630449380000|2021-08-31 22:36:20|86253.1|86203.1|86253.8|86203.8|86263.8|86203.9|86253.1|86193.3|7
1630449390000|2021-08-31 22:36:30|86274.4|86192.1|86266.3|86194.2|86274.4|86205.2|86254.1|86192.1|20
1630449400000|2021-08-31 22:36:40|86254.6|86204.6|86279.2|86188.1|86280.3|86204.6|86251.8|86188.1|9
1630449410000|2021-08-31 22:36:50|86254.7|86204.7|86253.6|86203.6|86265.2|86204.7|86253.4|86192.8|7
1630449420000|2021-08-31 22:37:00|86253.7|86203.7|86251.4|86201.4|86254|86204|86251.2|86201.2|10
1630449430000|2021-08-31 22:37:10|86253.1|86203.1|86251.3|86201.3|86264|86203.1|86249.7|86192|12
1630449440000|2021-08-31 22:37:20|86252.3|86202.3|86252.3|86202.3|86269.7|86204|86252.3|86191.7|13
1630449450000|2021-08-31 22:37:30|86253.2|86203.2|86252.9|86202.9|86253.9|86203.9|86250.6|86200.6|13
1630449460000|2021-08-31 22:37:40|86252|86202|86250.3|86200.3|86262|86202|86249.1|86189.3|8
1630449470000|2021-08-31 22:37:50|86250.1|86200.1|86249.1|86199.1|86262.2|86201.8|86249.1|86191.7|7
1630449480000|2021-08-31 22:38:00|86265.5|86189.4|86266.9|86190|86267.3|86201.6|86251.6|86188.5|5
1630449490000|2021-08-31 22:38:10|86264.9|86189.9|86266.1|86184.7|86269.2|86198.4|86248.4|86184.7|7
1630449500000|2021-08-31 22:38:20|86250|86200|86253.4|86203.4|86254.2|86204.2|86248.9|86198.9|52
1630449510000|2021-08-31 22:38:30|86252.9|86202.9|86281.7|86190.5|86281.7|86203.9|86252.4|86190.5|25
1630449520000|2021-08-31 22:38:40|86273.2|86191.3|86268.2|86189.9|86276.6|86195.3|86264.2|86189.9|10
1630449530000|2021-08-31 22:38:50|86270.3|86189.3|86265.1|86193.2|86274|86193.3|86265.1|86188|6
1630449540000|2021-08-31 22:39:00|86254.1|86204.1|86248.8|86198.8|86264.2|86204.1|86248.8|86191.9|13
1630449550000|2021-08-31 22:39:10|86259.9|86189.2|86248.3|86198.3|86264.2|86199.1|86248.3|86187.5|9
1630449560000|2021-08-31 22:39:20|86250.1|86200.1|86249.3|86199.3|86260.8|86200.3|86248.1|86188.8|17
1630449570000|2021-08-31 22:39:30|86249.1|86199.1|86264.2|86188.9|86271.1|86199.3|86248.9|86186.6|21
1630449580000|2021-08-31 22:39:40|86265|86188.6|86261.8|86187.6|86265|86199.8|86249.7|86187.6|10
1630449590000|2021-08-31 22:39:50|86262|86187.7|86247.4|86197.4|86262|86198.9|86246.6|86187.7|27
1630449600000|2021-08-31 22:40:00|86247.5|86197.5|86249.6|86199.6|86260.8|86199.6|86246.5|86188.4|11
1630449610000|2021-08-31 22:40:10|86261|86189.1|86248.3|86198.3|86261.7|86200.9|86244.5|86189|14
1630449620000|2021-08-31 22:40:20|86248|86198|86248.6|86198.6|86258.3|86200.8|86246.5|86187.6|14
1630449630000|2021-08-31 22:40:30|86248.3|86198.3|86247.9|86197.9|86261.5|86199.9|86246.5|86189.4|12
1630449640000|2021-08-31 22:40:40|86248.3|86198.3|86253.5|86203.5|86253.9|86203.9|86248.3|86198.3|17
1630449650000|2021-08-31 22:40:50|86253.4|86203.4|86265.8|86193.9|86266.7|86203.4|86253.3|86192.9|7
1630449660000|2021-08-31 22:41:00|86269|86194.8|86253.5|86203.5|86269|86206.3|86252.8|86194.8|20
1630449670000|2021-08-31 22:41:10|86253.6|86203.6|86253.8|86203.8|86253.8|86203.8|86253|86203|5
1630449680000|2021-08-31 22:41:20|86253.5|86203.5|86251.8|86201.8|86272.6|86204.5|86249.2|86188.3|11
1630449690000|2021-08-31 22:41:30|86265.5|86192.3|86267.6|86193.9|86270.8|86205.9|86251.2|86192.3|9
1630449700000|2021-08-31 22:41:40|86266.5|86194.6|86262.4|86192.4|86266.9|86202.2|86251|86190.7|6
1630449710000|2021-08-31 22:41:50|86253.2|86203.2|86251.2|86201.2|86253.2|86203.2|86251.2|86201.2|5
1630449720000|2021-08-31 22:42:00|86252.7|86202.7|86263.7|86189.3|86266.6|86202.7|86252.7|86189.3|7
1630449730000|2021-08-31 22:42:10|86268.9|86188.1|86251|86201|86268.9|86203.4|86251|86188.1|10
1630449740000|2021-08-31 22:42:20|86251.9|86201.9|86252.4|86202.4|86253|86203|86251.6|86201.6|7
1630449750000|2021-08-31 22:42:30|86252.5|86202.5|86250.5|86200.5|86252.5|86202.5|86248.9|86198.9|8
1630449760000|2021-08-31 22:42:40|86251.1|86201.1|86254.2|86204.2|86254.3|86204.3|86251.1|86201.1|10
1630449770000|2021-08-31 22:42:50|86253.9|86203.9|86252.7|86202.7|86263.7|86203.9|86245.1|86188.3|13
1630449780000|2021-08-31 22:43:00|86253.5|86203.5|86255|86205|86271.5|86205.4|86253.5|86195.6|10
1630449790000|2021-08-31 22:43:10|86262.4|86181.8|86252|86202|86262.4|86202.4|86249.1|86181.8|7
1630449800000|2021-08-31 22:43:20|86271.8|86198.5|86256.4|86206.4|86271.8|86207.8|86253|86196.3|10
1630449810000|2021-08-31 22:43:30|86256.8|86206.8|86256.9|86206.9|86257.1|86207.1|86255.8|86205.8|14
1630449820000|2021-08-31 22:43:40|86256.8|86206.8|86255.5|86205.5|86256.8|86206.8|86254.5|86204.5|22
1630449830000|2021-08-31 22:43:50|86255.3|86205.3|86257|86207|86267.4|86207.6|86255.3|86196.9|22
1630449840000|2021-08-31 22:44:00|86256.6|86206.6|86250.8|86200.8|86272.1|86208.7|86250.6|86197|19
1630449850000|2021-08-31 22:44:10|86250.5|86200.5|86251.3|86201.3|86264.3|86202.6|86249.5|86188.9|55
1630449860000|2021-08-31 22:44:20|86252.5|86202.5|86252.7|86202.7|86253.5|86203.5|86251.4|86201.4|15
1630449870000|2021-08-31 22:44:30|86253.7|86203.7|86250.7|86200.7|86254.8|86204.8|86250.7|86200.7|18
1630449880000|2021-08-31 22:44:40|86250.8|86200.8|86264.4|86194.2|86264.4|86204.1|86250.8|86194.2|8
1630449890000|2021-08-31 22:44:50|86264.8|86192.1|86251.3|86201.3|86265.6|86203.7|86250.3|86190.7|26
1630449900000|2021-08-31 22:45:00|86251|86201|86249.1|86199.1|86252.7|86202.7|86249.1|86199.1|12
1630449910000|2021-08-31 22:45:10|86260.9|86189.2|86251.4|86201.4|86260.9|86201.4|86249.3|86189.2|11
1630449920000|2021-08-31 22:45:20|86252.1|86202.1|86251.6|86201.6|86265|86202.3|86251.5|86190.6|11
1630449930000|2021-08-31 22:45:30|86251.7|86201.7|86264.9|86188.7|86265|86201.7|86249.3|86188.7|9
1630449940000|2021-08-31 22:45:40|86263.5|86190.3|86250.8|86200.8|86265.2|86201.5|86250.8|86189.6|7
1630449950000|2021-08-31 22:45:50|86251.7|86201.7|86249.1|86199.1|86266|86201.7|86248.8|86187.4|8
1630449960000|2021-08-31 22:46:00|86249.2|86199.2|86266.9|86191.2|86272|86199.2|86249.1|86190.2|7
1630449970000|2021-08-31 22:46:10|86270.1|86187.4|86261.8|86188|86270.1|86199|86249|86187.4|8
1630449980000|2021-08-31 22:46:20|86264.9|86186.6|86251.3|86201.3|86264.9|86201.3|86248.2|86186.6|10
1630449990000|2021-08-31 22:46:30|86250.5|86200.5|86259.7|86187|86259.7|86200.5|86247.1|86187|4
1630450000000|2021-08-31 22:46:40|86249.2|86199.2|86262.6|86190.6|86262.9|86201.3|86248.9|86190.2|13
1630450010000|2021-08-31 22:46:50|86250.3|86200.3|86272.3|86188|86272.3|86200.8|86248.6|86187.8|10
1630450020000|2021-08-31 22:47:00|86267.6|86187|86266.1|86186.6|86269.1|86202|86250|86186.6|12
1630450030000|2021-08-31 22:47:10|86260.1|86189.8|86249.2|86199.2|86260.1|86201.3|86249.2|86189.8|10
1630450040000|2021-08-31 22:47:20|86249.7|86199.7|86249.5|86199.5|86260.9|86199.9|86248.4|86189.6|10
1630450050000|2021-08-31 22:47:30|86259.6|86189.6|86248.6|86198.6|86260.1|86198.8|86248.1|86188.5|7
1630450060000|2021-08-31 22:47:40|86247.1|86197.1|86262.5|86190.5|86262.5|86204.5|86247.1|86190.5|14
1630450070000|2021-08-31 22:47:50|86252|86202|86250.7|86200.7|86264.8|86202|86245.8|86188.3|7
1630450080000|2021-08-31 22:48:00|86262.7|86190.3|86263.5|86191.4|86263.5|86201.9|86250.6|86190.3|8
1630450090000|2021-08-31 22:48:10|86262.2|86190.4|86250.1|86200.1|86264.8|86202.3|86249.4|86190.4|9
1630450100000|2021-08-31 22:48:20|86250.3|86200.3|86249.7|86199.7|86251.1|86201.1|86249.7|86199.7|7
1630450110000|2021-08-31 22:48:30|86249.5|86199.5|86263|86187.2|86263|86201.1|86247.5|86187.2|5
1630450120000|2021-08-31 22:48:40|86262.8|86186.9|86260.2|86189.2|86263.8|86202.7|86249.1|86186.9|9
1630450130000|2021-08-31 22:48:50|86250.1|86200.1|86251.9|86201.9|86252.9|86202.9|86249.9|86199.9|27
1630450140000|2021-08-31 22:49:00|86251.2|86201.2|86251.5|86201.5|86251.5|86201.5|86249.7|86199.7|11
1630450150000|2021-08-31 22:49:10|86251.6|86201.6|86249.5|86199.5|86263.6|86201.6|86249.5|86189.8|8
1630450160000|2021-08-31 22:49:20|86249.9|86199.9|86250.9|86200.9|86251.6|86201.6|86249.4|86199.4|5
1630450170000|2021-08-31 22:49:30|86250.5|86200.5|86262.3|86189.3|86263.2|86200.5|86250.5|86188.3|7
1630450180000|2021-08-31 22:49:40|86250.7|86200.7|86249.5|86199.5|86268.5|86203.6|86249.4|86192.7|17
1630450190000|2021-08-31 22:49:50|86249.9|86199.9|86250.5|86200.5|86250.6|86200.6|86248.5|86198.5|14
1630450200000|2021-08-31 22:50:00|86249.3|86199.3|86251.5|86201.5|86252|86202|86249|86199|8
1630450210000|2021-08-31 22:50:10|86251.2|86201.2|86250.4|86200.4|86266.2|86202.4|86248.6|86185|12
1630450220000|2021-08-31 22:50:20|86249.5|86199.5|86249.9|86199.9|86252.8|86202.8|86249|86199|8
1630450230000|2021-08-31 22:50:30|86251.2|86201.2|86260.6|86187.3|86264|86202.1|86247.7|86187.3|17
1630450240000|2021-08-31 22:50:40|86250.5|86200.5|86251.3|86201.3|86263|86201.7|86250.5|86188.3|8
1630450250000|2021-08-31 22:50:50|86265.2|86189.4|86249.5|86199.5|86265.8|86199.5|86248.5|86188.5|13
1630450260000|2021-08-31 22:51:00|86250.1|86200.1|86248.2|86198.2|86250.3|86200.3|86247.9|86197.9|16
1630450270000|2021-08-31 22:51:10|86249.2|86199.2|86250.1|86200.1|86250.9|86200.9|86247.2|86197.2|11
1630450280000|2021-08-31 22:51:20|86250.2|86200.2|86248.8|86198.8|86252|86202|86247.8|86197.8|20
1630450290000|2021-08-31 22:51:30|86249.1|86199.1|86250.1|86200.1|86260.3|86202.1|86249|86187.8|31
1630450300000|2021-08-31 22:51:40|86249.8|86199.8|86251|86201|86263.1|86201.3|86249.8|86193.1|18
1630450310000|2021-08-31 22:51:50|86250.8|86200.8|86251|86201|86263.7|86201.3|86250.5|86191.4|10
1630450320000|2021-08-31 22:52:00|86250.4|86200.4|86254.7|86204.7|86254.8|86204.8|86250.2|86200.2|15
1630450330000|2021-08-31 22:52:10|86253.9|86203.9|86250|86200|86254.6|86204.6|86249.5|86199.5|16
1630450340000|2021-08-31 22:52:20|86264.9|86191.6|86248.9|86198.9|86264.9|86202.7|86248.3|86189.5|14
1630450350000|2021-08-31 22:52:30|86260.2|86189.2|86251.9|86201.9|86260.2|86203.1|86249.8|86189.2|26
1630450360000|2021-08-31 22:52:40|86251.6|86201.6|86250.6|86200.6|86262.8|86201.7|86249.8|86191.6|26
1630450370000|2021-08-31 22:52:50|86251.3|86201.3|86254|86204|86254|86204|86250.3|86200.3|13
1630450380000|2021-08-31 22:53:00|86254.1|86204.1|86250.9|86200.9|86254.3|86204.3|86248.5|86198.5|18
1630450390000|2021-08-31 22:53:10|86250.1|86200.1|86250.2|86200.2|86264.5|86201.8|86250.1|86189.4|15
1630450400000|2021-08-31 22:53:20|86250.1|86200.1|86251.3|86201.3|86263.7|86202.1|86248.7|86188.6|12
1630450410000|2021-08-31 22:53:30|86262.6|86189.5|86252.3|86202.3|86262.6|86202.3|86250.7|86189.5|12
1630450420000|2021-08-31 22:53:40|86251.9|86201.9|86252.2|86202.2|86252.2|86202.2|86251.5|86201.5|16
1630450430000|2021-08-31 22:53:50|86253.5|86203.5|86261.8|86191.3|86261.8|86203.5|86253.5|86191.3|2
1630450440000|2021-08-31 22:54:00|86251.9|86201.9|86252.4|86202.4|86263.5|86203.4|86250.6|86192.5|19
1630450450000|2021-08-31 22:54:10|86251.8|86201.8|86268.1|86193.4|86271.3|86203.1|86250.1|86192.5|23
1630450460000|2021-08-31 22:54:20|86268.2|86193|86252|86202|86268.2|86204.8|86251|86193|19
1630450470000|2021-08-31 22:54:30|86251.6|86201.6|86249.7|86199.7|86252.5|86202.5|86249.7|86199.7|25
1630450480000|2021-08-31 22:54:40|86249.5|86199.5|86249.5|86199.5|86259.5|86200|86248.6|86188|19
1630450490000|2021-08-31 22:54:50|86249.4|86199.4|86248.8|86198.8|86263.3|86200.8|86247.6|86185.4|20
1630450500000|2021-08-31 22:55:00|86247.4|86197.4|86250|86200|86261.4|86200.1|86247.4|86188.1|19
1630450510000|2021-08-31 22:55:10|86249.9|86199.9|86259.3|86187.8|86265.8|86201.3|86248.5|86187.2|27
1630450520000|2021-08-31 22:55:20|86260.2|86187.7|86262.2|86186|86262.2|86199.6|86247.8|86186|11
1630450530000|2021-08-31 22:55:30|86260.3|86189|86248.6|86198.6|86260.4|86200|86248.3|86188.2|9
1630450540000|2021-08-31 22:55:40|86249|86199|86249.5|86199.5|86261.9|86199.6|86246.4|86186.6|14
1630450550000|2021-08-31 22:55:50|86250|86200|86248.8|86198.8|86262.1|86200|86248.2|86187.9|18
1630450560000|2021-08-31 22:56:00|86248.2|86198.2|86269.9|86187.9|86276.2|86200.1|86248|86184.8|20
1630450570000|2021-08-31 22:56:10|86276.7|86186.3|86265.4|86191.2|86280.2|86202.7|86252.1|86183.4|6
1630450580000|2021-08-31 22:56:20|86266.4|86190.8|86250.2|86200.2|86266.7|86200.4|86249.5|86188.7|12
1630450590000|2021-08-31 22:56:30|86260.7|86189.4|86263.3|86189.8|86263.3|86200.8|86249.4|86189.2|11
1630450600000|2021-08-31 22:56:40|86267.2|86189.2|86248.6|86198.6|86267.2|86201.7|86245.3|86189.2|11
1630450610000|2021-08-31 22:56:50|86248.8|86198.8|86249.5|86199.5|86251.6|86201.6|86248.6|86198.6|28
1630450620000|2021-08-31 22:57:00|86249.7|86199.7|86268.6|86188.4|86278.8|86203.4|86249.7|86188.4|16
1630450630000|2021-08-31 22:57:10|86263.2|86191.8|86251.2|86201.2|86265.1|86201.3|86249.7|86188.4|8
1630450640000|2021-08-31 22:57:20|86250.7|86200.7|86250|86200|86251.8|86201.8|86247.9|86197.9|14
1630450650000|2021-08-31 22:57:30|86249.4|86199.4|86250.2|86200.2|86263.7|86202.1|86248.9|86187.2|17
1630450660000|2021-08-31 22:57:40|86250.7|86200.7|86248.2|86198.2|86250.7|86200.7|86247.8|86197.8|21
1630450670000|2021-08-31 22:57:50|86260.7|86189.8|86265.7|86191|86266.1|86201.1|86249.4|86189.8|24
1630450680000|2021-08-31 22:58:00|86265.3|86190.7|86260.8|86188.7|86265.3|86192.3|86260.8|86188.7|11
1630450690000|2021-08-31 22:58:10|86250|86200|86248.7|86198.7|86264.2|86200|86247.7|86187.9|13
1630450700000|2021-08-31 22:58:20|86248.5|86198.5|86249.9|86199.9|86249.9|86199.9|86247.4|86197.4|12
1630450710000|2021-08-31 22:58:30|86250|86200|86252.1|86202.1|86253|86203|86250|86200|16
1630450720000|2021-08-31 22:58:40|86251.4|86201.4|86251.4|86201.4|86252.1|86202.1|86250.6|86200.6|14
1630450730000|2021-08-31 22:58:50|86251.3|86201.3|86253|86203|86272.9|86204.8|86251|86191.6|20
1630450740000|2021-08-31 22:59:00|86252.8|86202.8|86252.8|86202.8|86265.3|86203.5|86252.7|86192.1|12
1630450750000|2021-08-31 22:59:10|86252.3|86202.3|86251.4|86201.4|86252.8|86202.8|86250.8|86200.8|15
1630450760000|2021-08-31 22:59:20|86251.5|86201.5|86251.3|86201.3|86252|86202|86249.8|86199.8|13
1630450770000|2021-08-31 22:59:30|86252.2|86202.2|86254|86204|86254|86204|86251|86201|8
1630450780000|2021-08-31 22:59:40|86266.3|86193.1|86272|86190.8|86272|86202.6|86251|86190.8|14
1630450790000|2021-08-31 22:59:50|86271.4|86191.2|86262.9|86191.6|86271.4|86203.2|86251.1|86186.9|13
1630450800000|2021-08-31 23:00:00|86251|86201|86251.4|86201.4|86251.4|86201.4|86247.2|86197.2|41
1630450810000|2021-08-31 23:00:10|86250.5|86200.5|86251.1|86201.1|86251.9|86201.9|86248.9|86198.9|23
1630450820000|2021-08-31 23:00:20|86250.5|86200.5|86249.6|86199.6|86251.7|86201.7|86249.4|86199.4|22
1630450830000|2021-08-31 23:00:30|86251.1|86201.1|86249.6|86199.6|86251.1|86201.1|86248.6|86198.6|11
1630450840000|2021-08-31 23:00:40|86249.1|86199.1|86249.9|86199.9|86251.7|86201.7|86248.7|86198.7|10
1630450850000|2021-08-31 23:00:50|86250.5|86200.5|86249.2|86199.2|86250.5|86200.5|86243.6|86193.6|20
1630450860000|2021-08-31 23:01:00|86249.1|86199.1|86256.2|86206.2|86256.2|86206.2|86249|86199|17
1630450870000|2021-08-31 23:01:10|86256.8|86206.8|86250.3|86200.3|86256.8|86206.8|86250.3|86200.3|9
1630450880000|2021-08-31 23:01:20|86250.2|86200.2|86248.8|86198.8|86250.9|86200.9|86246.8|86196.8|10
1630450890000|2021-08-31 23:01:30|86248.2|86198.2|86249.3|86199.3|86250.6|86200.6|86248.1|86198.1|11
1630450900000|2021-08-31 23:01:40|86249.8|86199.8|86248.6|86198.6|86250|86200|86247.7|86197.7|18
1630450910000|2021-08-31 23:01:50|86248.8|86198.8|86251.2|86201.2|86252|86202|86248.8|86198.8|18
1630450920000|2021-08-31 23:02:00|86251.1|86201.1|86252.9|86202.9|86254.9|86204.9|86250.3|86200.3|17
1630450930000|2021-08-31 23:02:10|86252.4|86202.4|86256.7|86206.7|86256.7|86206.7|86252.4|86202.4|9
1630450940000|2021-08-31 23:02:20|86255.2|86205.2|86256.6|86206.6|86256.7|86206.7|86254.6|86204.6|14
1630450950000|2021-08-31 23:02:30|86254.6|86204.6|86250.9|86200.9|86254.7|86204.7|86249.2|86199.2|15
1630450960000|2021-08-31 23:02:40|86250.6|86200.6|86253|86203|86253.2|86203.2|86250.6|86200.6|8
1630450970000|2021-08-31 23:02:50|86252.8|86202.8|86253.2|86203.2|86258.2|86208.2|86251.6|86201.6|24
1630450980000|2021-08-31 23:03:00|86253|86203|86254.1|86204.1|86255.2|86205.2|86252.5|86202.5|25
1630450990000|2021-08-31 23:03:10|86253.7|86203.7|86254|86204|86255.2|86205.2|86253|86203|15
1630451000000|2021-08-31 23:03:20|86254.6|86204.6|86252.1|86202.1|86255.1|86205.1|86251|86201|15
1630451010000|2021-08-31 23:03:30|86252.2|86202.2|86252.7|86202.7|86253.2|86203.2|86251|86201|10
1630451020000|2021-08-31 23:03:40|86252.2|86202.2|86257.5|86207.5|86257.5|86207.5|86251.5|86201.5|11
1630451030000|2021-08-31 23:03:50|86255.6|86205.6|86254.4|86204.4|86256.7|86206.7|86252.6|86202.6|12
1630451040000|2021-08-31 23:04:00|86253.6|86203.6|86254.8|86204.8|86255.3|86205.3|86251.2|86201.2|18
1630451050000|2021-08-31 23:04:10|86254.1|86204.1|86260.5|86210.5|86262|86212|86254.1|86204.1|12
1630451060000|2021-08-31 23:04:20|86260|86210|86254.3|86204.3|86261.5|86211.5|86254|86204|18
1630451070000|2021-08-31 23:04:30|86255.1|86205.1|86256.3|86206.3|86257.6|86207.6|86255.1|86205.1|9
1630451080000|2021-08-31 23:04:40|86253.9|86203.9|86251.8|86201.8|86254.4|86204.4|86251.8|86201.8|13
1630451090000|2021-08-31 23:04:50|86251.9|86201.9|86252.8|86202.8|86253.6|86203.6|86251.9|86201.9|12
1630451100000|2021-08-31 23:05:00|86253.5|86203.5|86255.1|86205.1|86257.5|86207.5|86253.5|86203.5|10
1630451110000|2021-08-31 23:05:10|86256.2|86206.2|86255.5|86205.5|86256.8|86206.8|86254.2|86204.2|15
1630451120000|2021-08-31 23:05:20|86255.6|86205.6|86256.7|86206.7|86257.5|86207.5|86254.3|86204.3|22
1630451130000|2021-08-31 23:05:30|86256.8|86206.8|86252.3|86202.3|86257.5|86207.5|86252.3|86202.3|12
1630451140000|2021-08-31 23:05:40|86253.8|86203.8|86254.6|86204.6|86257.4|86207.4|86253.8|86203.8|15
1630451150000|2021-08-31 23:05:50|86255.1|86205.1|86256.8|86206.8|86257.2|86207.2|86254.6|86204.6|10
1630451160000|2021-08-31 23:06:00|86257.7|86207.7|86256.3|86206.3|86259.2|86209.2|86256.2|86206.2|15
1630451170000|2021-08-31 23:06:10|86258.6|86208.6|86257.5|86207.5|86258.9|86208.9|86256.4|86206.4|15
1630451180000|2021-08-31 23:06:20|86257.1|86207.1|86254.1|86204.1|86260|86210|86253.9|86203.9|13
1630451190000|2021-08-31 23:06:30|86254|86204|86253|86203|86255.5|86205.5|86252.2|86202.2|7
1630451200000|2021-08-31 23:06:40|86252.9|86202.9|86255.2|86205.2|86255.2|86205.2|86252.6|86202.6|7
1630451210000|2021-08-31 23:06:50|86255.6|86205.6|86254|86204|86258.3|86208.3|86254|86204|9
1630451220000|2021-08-31 23:07:00|86254.5|86204.5|86256.5|86206.5|86256.5|86206.5|86254.5|86204.5|6
1630451230000|2021-08-31 23:07:10|86256.6|86206.6|86257.4|86207.4|86258.2|86208.2|86255.3|86205.3|9
1630451240000|2021-08-31 23:07:20|86257.9|86207.9|86258|86208|86258|86208|86256.5|86206.5|9
1630451250000|2021-08-31 23:07:30|86256.3|86206.3|86256|86206|86257.8|86207.8|86253.9|86203.9|9
1630451260000|2021-08-31 23:07:40|86256.4|86206.4|86253.9|86203.9|86256.4|86206.4|86253.7|86203.7|7
1630451270000|2021-08-31 23:07:50|86254|86204|86256.2|86206.2|86256.2|86206.2|86253.6|86203.6|11
1630451280000|2021-08-31 23:08:00|86253.7|86203.7|86256.4|86206.4|86256.4|86206.4|86253.7|86203.7|13
1630451290000|2021-08-31 23:08:10|86255.9|86205.9|86255.6|86205.6|86256|86206|86254.3|86204.3|5
1630451300000|2021-08-31 23:08:20|86255|86205|86256.5|86206.5|86256.5|86206.5|86255|86205|4
1630451310000|2021-08-31 23:08:30|86253.9|86203.9|86255.3|86205.3|86255.3|86205.3|86253.9|86203.9|5
1630451320000|2021-08-31 23:08:40|86254.9|86204.9|86254.8|86204.8|86257.9|86207.9|86254.8|86204.8|6
1630451330000|2021-08-31 23:08:50|86255.4|86205.4|86256.6|86206.6|86256.6|86206.6|86255.4|86205.4|4
1630451340000|2021-08-31 23:09:00|86255.7|86205.7|86255.9|86205.9|86257.3|86207.3|86253.9|86203.9|9
1630451350000|2021-08-31 23:09:10|86255.8|86205.8|86257.5|86207.5|86258|86208|86255.8|86205.8|3
1630451360000|2021-08-31 23:09:20|86257|86207|86254.8|86204.8|86257.1|86207.1|86252.5|86202.5|8
1630451370000|2021-08-31 23:09:30|86253.4|86203.4|86251.5|86201.5|86257.5|86207.5|86251.5|86201.5|16
1630451380000|2021-08-31 23:09:40|86251.4|86201.4|86256.1|86206.1|86256.3|86206.3|86251.4|86201.4|8
1630451390000|2021-08-31 23:09:50|86257.5|86207.5|86254.5|86204.5|86257.8|86207.8|86254.5|86204.5|7
1630451400000|2021-08-31 23:10:00|86255.1|86205.1|86252.3|86202.3|86255.1|86205.1|86252.3|86202.3|15
1630451410000|2021-08-31 23:10:10|86251.1|86201.1|86251.8|86201.8|86252|86202|86249.7|86199.7|10
1630451420000|2021-08-31 23:10:20|86250.3|86200.3|86252.6|86202.6|86252.6|86202.6|86250.2|86200.2|14
1630451430000|2021-08-31 23:10:30|86250.6|86200.6|86252.6|86202.6|86255|86205|86250|86200|16
1630451440000|2021-08-31 23:10:40|86253.1|86203.1|86255.2|86205.2|86255.6|86205.6|86250.4|86200.4|9
1630451450000|2021-08-31 23:10:50|86255.3|86205.3|86255.8|86205.8|86255.8|86205.8|86255.2|86205.2|5
1630451460000|2021-08-31 23:11:00|86255.3|86205.3|86255.6|86205.6|86256.9|86206.9|86255.3|86205.3|10
1630451470000|2021-08-31 23:11:10|86253.7|86203.7|86252.4|86202.4|86254.6|86204.6|86252.4|86202.4|8
1630451480000|2021-08-31 23:11:20|86252.8|86202.8|86255.5|86205.5|86255.7|86205.7|86252.8|86202.8|9
1630451490000|2021-08-31 23:11:30|86254.5|86204.5|86254.4|86204.4|86255|86205|86253.4|86203.4|12
1630451500000|2021-08-31 23:11:40|86255.1|86205.1|86254.4|86204.4|86255.1|86205.1|86253.9|86203.9|6
1630451510000|2021-08-31 23:11:50|86255|86205|86254.3|86204.3|86255.5|86205.5|86254.3|86204.3|7
1630451520000|2021-08-31 23:12:00|86254.4|86204.4|86255.5|86205.5|86255.5|86205.5|86254.4|86204.4|8
1630451530000|2021-08-31 23:12:10|86255.4|86205.4|86255|86205|86255.4|86205.4|86254.7|86204.7|4
1630451540000|2021-08-31 23:12:20|86254.7|86204.7|86253.8|86203.8|86254.7|86204.7|86253.7|86203.7|4
1630451550000|2021-08-31 23:12:30|86253.7|86203.7|86253.6|86203.6|86254.5|86204.5|86252.6|86202.6|6
1630451560000|2021-08-31 23:12:40|86254.2|86204.2|86252.8|86202.8|86254.2|86204.2|86251.9|86201.9|7
1630451570000|2021-08-31 23:12:50|86253.5|86203.5|86255.7|86205.7|86255.7|86205.7|86250.5|86200.5|9
1630451580000|2021-08-31 23:13:00|86255.8|86205.8|86255.6|86205.6|86255.8|86205.8|86255|86205|9
1630451590000|2021-08-31 23:13:10|86255.5|86205.5|86255.2|86205.2|86255.7|86205.7|86254.5|86204.5|15
1630451600000|2021-08-31 23:13:20|86255.6|86205.6|86254.1|86204.1|86255.6|86205.6|86252.6|86202.6|13
1630451610000|2021-08-31 23:13:30|86254.5|86204.5|86253.5|86203.5|86254.5|86204.5|86252.9|86202.9|7
1630451620000|2021-08-31 23:13:40|86254.3|86204.3|86254.6|86204.6|86254.6|86204.6|86254.2|86204.2|5
1630451630000|2021-08-31 23:13:50|86254.3|86204.3|86254.9|86204.9|86254.9|86204.9|86253.4|86203.4|8
1630451640000|2021-08-31 23:14:00|86254.2|86204.2|86254|86204|86254.2|86204.2|86253.2|86203.2|6
1630451650000|2021-08-31 23:14:10|86254.1|86204.1|86253.4|86203.4|86254.1|86204.1|86252.2|86202.2|8
1630451660000|2021-08-31 23:14:20|86253.3|86203.3|86254|86204|86254|86204|86251.6|86201.6|5
1630451670000|2021-08-31 23:14:30|86253.7|86203.7|86253.7|86203.7|86254|86204|86253.3|86203.3|8
1630451680000|2021-08-31 23:14:40|86253.1|86203.1|86255.2|86205.2|86255.2|86205.2|86252.7|86202.7|7
1630451690000|2021-08-31 23:14:50|86254.8|86204.8|86254.3|86204.3|86255.7|86205.7|86253.7|86203.7|10
1630451700000|2021-08-31 23:15:00|86255.2|86205.2|86253.2|86203.2|86255.2|86205.2|86251.3|86201.3|11
1630451710000|2021-08-31 23:15:10|86253.1|86203.1|86252.4|86202.4|86254.2|86204.2|86251.8|86201.8|22
1630451720000|2021-08-31 23:15:20|86253.3|86203.3|86252|86202|86253.3|86203.3|86251.4|86201.4|6
1630451730000|2021-08-31 23:15:30|86252.1|86202.1|86252.5|86202.5|86253.2|86203.2|86250.7|86200.7|11
1630451740000|2021-08-31 23:15:40|86252.1|86202.1|86250.5|86200.5|86254.6|86204.6|86250.5|86200.5|9
1630451750000|2021-08-31 23:15:50|86251.9|86201.9|86251.9|86201.9|86252.1|86202.1|86251.9|86201.9|3
1630451760000|2021-08-31 23:16:00|86251.6|86201.6|86253.5|86203.5|86253.5|86203.5|86249.9|86199.9|14
1630451770000|2021-08-31 23:16:10|86253.3|86203.3|86252.3|86202.3|86253.3|86203.3|86251|86201|8
1630451780000|2021-08-31 23:16:20|86251.9|86201.9|86251.6|86201.6|86252.3|86202.3|86251|86201|15
1630451790000|2021-08-31 23:16:30|86251.5|86201.5|86254|86204|86254|86204|86250.2|86200.2|7
1630451800000|2021-08-31 23:16:40|86248.8|86198.8|86251|86201|86252.3|86202.3|86248.8|86198.8|6
1630451810000|2021-08-31 23:16:50|86254.2|86204.2|86253.7|86203.7|86254.2|86204.2|86253.5|86203.5|9
1630451820000|2021-08-31 23:17:00|86253.5|86203.5|86253.2|86203.2|86253.5|86203.5|86252.7|86202.7|9
1630451830000|2021-08-31 23:17:10|86253|86203|86252.4|86202.4|86253.5|86203.5|86252.1|86202.1|11
1630451840000|2021-08-31 23:17:20|86252.5|86202.5|86251.7|86201.7|86252.8|86202.8|86251|86201|11
1630451850000|2021-08-31 23:17:30|86253.8|86203.8|86253.7|86203.7|86253.8|86203.8|86253.4|86203.4|4
1630451860000|2021-08-31 23:17:40|86253.5|86203.5|86253.2|86203.2|86253.5|86203.5|86252.9|86202.9|4
1630451870000|2021-08-31 23:17:50|86253.4|86203.4|86252.2|86202.2|86253.4|86203.4|86252.2|86202.2|3
1630451880000|2021-08-31 23:18:00|86252|86202|86252.2|86202.2|86252.4|86202.4|86252|86202|3
1630451890000|2021-08-31 23:18:10|86252.3|86202.3|86251.1|86201.1|86252.3|86202.3|86249.3|86199.3|7
1630451900000|2021-08-31 23:18:20|86250.6|86200.6|86253.3|86203.3|86253.3|86203.3|86250.5|86200.5|13
1630451910000|2021-08-31 23:18:30|86248.6|86198.6|86252.2|86202.2|86253.8|86203.8|86248.6|86198.6|9
1630451920000|2021-08-31 23:18:40|86253.8|86203.8|86253.7|86203.7|86253.9|86203.9|86253.4|86203.4|8
1630451930000|2021-08-31 23:18:50|86252|86202|86251.2|86201.2|86252.7|86202.7|86251.2|86201.2|5
1630451940000|2021-08-31 23:19:00|86251.9|86201.9|86252.4|86202.4|86253.1|86203.1|86251.4|86201.4|12
1630451950000|2021-08-31 23:19:10|86252.3|86202.3|86252.7|86202.7|86252.8|86202.8|86252.3|86202.3|10
1630451960000|2021-08-31 23:19:20|86253.5|86203.5|86251.8|86201.8|86253.9|86203.9|86251.8|86201.8|5
1630451970000|2021-08-31 23:19:30|86252.6|86202.6|86251.1|86201.1|86252.9|86202.9|86251.1|86201.1|6
1630451980000|2021-08-31 23:19:40|86251.2|86201.2|86251.3|86201.3|86252.7|86202.7|86249.9|86199.9|7
1630451990000|2021-08-31 23:19:50|86251.8|86201.8|86251.8|86201.8|86251.9|86201.9|86250.5|86200.5|9
1630452000000|2021-08-31 23:20:00|86251.6|86201.6|86251.9|86201.9|86252.2|86202.2|86251.6|86201.6|4
1630452010000|2021-08-31 23:20:10|86250.4|86200.4|86251.2|86201.2|86252.6|86202.6|86250.4|86200.4|10
1630452020000|2021-08-31 23:20:20|86250.5|86200.5|86250.9|86200.9|86252.8|86202.8|86250.5|86200.5|13
1630452030000|2021-08-31 23:20:30|86250.3|86200.3|86251.1|86201.1|86251.1|86201.1|86249.9|86199.9|5
1630452040000|2021-08-31 23:20:40|86251|86201|86250.4|86200.4|86251.6|86201.6|86249.9|86199.9|10
1630452050000|2021-08-31 23:20:50|86250.6|86200.6|86251.5|86201.5|86251.5|86201.5|86250.4|86200.4|7
1630452060000|2021-08-31 23:21:00|86251.4|86201.4|86250.8|86200.8|86251.9|86201.9|86250.2|86200.2|8
1630452070000|2021-08-31 23:21:10|86250.4|86200.4|86252.8|86202.8|86252.9|86202.9|86250.4|86200.4|6
1630452080000|2021-08-31 23:21:20|86253.4|86203.4|86252.7|86202.7|86253.4|86203.4|86252.7|86202.7|4
1630452090000|2021-08-31 23:21:30|86251.9|86201.9|86250.7|86200.7|86253|86203|86250.3|86200.3|9
1630452100000|2021-08-31 23:21:40|86251.2|86201.2|86250.1|86200.1|86252.5|86202.5|86250.1|86200.1|7
1630452110000|2021-08-31 23:21:50|86251.1|86201.1|86254.8|86204.8|86254.8|86204.8|86251.1|86201.1|15
1630452120000|2021-08-31 23:22:00|86254.7|86204.7|86254.6|86204.6|86255.2|86205.2|86253.9|86203.9|12
1630452130000|2021-08-31 23:22:10|86254.3|86204.3|86254.6|86204.6|86254.9|86204.9|86254.3|86204.3|7
1630452140000|2021-08-31 23:22:20|86255.2|86205.2|86254|86204|86255.8|86205.8|86254|86204|7
1630452150000|2021-08-31 23:22:30|86255.2|86205.2|86252.3|86202.3|86255.2|86205.2|86250.2|86200.2|14
1630452160000|2021-08-31 23:22:40|86250.9|86200.9|86253.7|86203.7|86255|86205|86250.9|86200.9|8
1630452170000|2021-08-31 23:22:50|86252.1|86202.1|86252.6|86202.6|86252.8|86202.8|86252.1|86202.1|5
1630452180000|2021-08-31 23:23:00|86250.4|86200.4|86255.3|86205.3|86255.4|86205.4|86250.4|86200.4|6
1630452190000|2021-08-31 23:23:10|86255.6|86205.6|86256.9|86206.9|86257|86207|86255.3|86205.3|6
1630452200000|2021-08-31 23:23:20|86257.1|86207.1|86255.2|86205.2|86257.1|86207.1|86255.2|86205.2|3
1630452210000|2021-08-31 23:23:30|86255.4|86205.4|86255.1|86205.1|86256.1|86206.1|86254.2|86204.2|9
1630452220000|2021-08-31 23:23:40|86255|86205|86255.6|86205.6|86255.6|86205.6|86255|86205|6
1630452230000|2021-08-31 23:23:50|86255.4|86205.4|86257.1|86207.1|86257.2|86207.2|86255.4|86205.4|7
1630452240000|2021-08-31 23:24:00|86258.1|86208.1|86256.2|86206.2|86258.1|86208.1|86256.2|86206.2|3
1630452250000|2021-08-31 23:24:10|86257|86207|86256.5|86206.5|86258.4|86208.4|86256.5|86206.5|6
1630452260000|2021-08-31 23:24:20|86255.7|86205.7|86254.8|86204.8|86255.7|86205.7|86254.7|86204.7|6
1630452270000|2021-08-31 23:24:30|86255.2|86205.2|86254.9|86204.9|86257.1|86207.1|86254.2|86204.2|18
1630452280000|2021-08-31 23:24:40|86254.6|86204.6|86254.9|86204.9|86255.6|86205.6|86252|86202|34
1630452290000|2021-08-31 23:24:50|86255.1|86205.1|86255.4|86205.4|86255.4|86205.4|86253.4|86203.4|11
1630452300000|2021-08-31 23:25:00|86255.9|86205.9|86254.8|86204.8|86256.7|86206.7|86254.1|86204.1|25
1630452310000|2021-08-31 23:25:10|86255.9|86205.9|86254.1|86204.1|86255.9|86205.9|86253.9|86203.9|18
1630452320000|2021-08-31 23:25:20|86254.7|86204.7|86254.9|86204.9|86255.7|86205.7|86252.9|86202.9|17
1630452330000|2021-08-31 23:25:30|86254.5|86204.5|86255|86205|86255|86205|86253.3|86203.3|22
1630452340000|2021-08-31 23:25:40|86253.5|86203.5|86256.1|86206.1|86256.2|86206.2|86253|86203|21
1630452350000|2021-08-31 23:25:50|86254.3|86204.3|86253.6|86203.6|86257.9|86207.9|86253.4|86203.4|26
1630452360000|2021-08-31 23:26:00|86254.8|86204.8|86255.3|86205.3|86255.3|86205.3|86253.6|86203.6|12
1630452370000|2021-08-31 23:26:10|86256.9|86206.9|86256.9|86206.9|86258.3|86208.3|86256.3|86206.3|9
1630452380000|2021-08-31 23:26:20|86257.2|86207.2|86255.7|86205.7|86258.4|86208.4|86255.7|86205.7|4
1630452390000|2021-08-31 23:26:30|86258.5|86208.5|86259|86209|86259.3|86209.3|86257.5|86207.5|10
1630452400000|2021-08-31 23:26:40|86258.9|86208.9|86257|86207|86259.6|86209.6|86256.7|86206.7|4
1630452410000|2021-08-31 23:26:50|86258.7|86208.7|86255.3|86205.3|86258.7|86208.7|86255.2|86205.2|6
1630452420000|2021-08-31 23:27:00|86254.7|86204.7|86256.5|86206.5|86257.5|86207.5|86254.3|86204.3|22
1630452430000|2021-08-31 23:27:10|86257.6|86207.6|86259.1|86209.1|86260.2|86210.2|86257.6|86207.6|11
1630452440000|2021-08-31 23:27:20|86259.8|86209.8|86256.5|86206.5|86259.9|86209.9|86255.9|86205.9|9
1630452450000|2021-08-31 23:27:30|86256.8|86206.8|86258.3|86208.3|86258.3|86208.3|86256.8|86206.8|7
1630452460000|2021-08-31 23:27:40|86255.4|86205.4|86254.9|86204.9|86256.6|86206.6|86254.9|86204.9|7
1630452470000|2021-08-31 23:27:50|86254.2|86204.2|86254.4|86204.4|86257.6|86207.6|86253.8|86203.8|15
1630452480000|2021-08-31 23:28:00|86255.8|86205.8|86254.6|86204.6|86257.7|86207.7|86254.4|86204.4|18
1630452490000|2021-08-31 23:28:10|86254.4|86204.4|86259.4|86209.4|86259.4|86209.4|86254.4|86204.4|7
1630452500000|2021-08-31 23:28:20|86254.3|86204.3|86255.3|86205.3|86257.3|86207.3|86254.3|86204.3|21
1630452510000|2021-08-31 23:28:30|86255.5|86205.5|86252.7|86202.7|86255.9|86205.9|86252.3|86202.3|20
1630452520000|2021-08-31 23:28:40|86254|86204|86253.3|86203.3|86254|86204|86252.7|86202.7|17
1630452530000|2021-08-31 23:28:50|86254.2|86204.2|86254.6|86204.6|86255.8|86205.8|86252.3|86202.3|11
1630452540000|2021-08-31 23:29:00|86253.6|86203.6|86254.6|86204.6|86255|86205|86252.4|86202.4|11
1630452550000|2021-08-31 23:29:10|86254.5|86204.5|86255.1|86205.1|86256.7|86206.7|86254.5|86204.5|19
1630452560000|2021-08-31 23:29:20|86254.8|86204.8|86254.5|86204.5|86255.3|86205.3|86254.5|86204.5|12
1630452570000|2021-08-31 23:29:30|86253.7|86203.7|86253.6|86203.6|86255.1|86205.1|86252.1|86202.1|8
1630452580000|2021-08-31 23:29:40|86253.5|86203.5|86255.4|86205.4|86255.4|86205.4|86253|86203|13
1630452590000|2021-08-31 23:29:50|86255.5|86205.5|86253.8|86203.8|86255.5|86205.5|86253.8|86203.8|17
1630452600000|2021-08-31 23:30:00|86254.3|86204.3|86253.8|86203.8|86254.9|86204.9|86253.8|86203.8|10
1630452610000|2021-08-31 23:30:10|86252.9|86202.9|86251.7|86201.7|86253.3|86203.3|86251.7|86201.7|10
1630452620000|2021-08-31 23:30:20|86251.5|86201.5|86253.5|86203.5|86253.7|86203.7|86251.5|86201.5|6
1630452630000|2021-08-31 23:30:30|86253.4|86203.4|86253.6|86203.6|86253.6|86203.6|86252.5|86202.5|5
1630452640000|2021-08-31 23:30:40|86254|86204|86253.1|86203.1|86254|86204|86252.4|86202.4|11
1630452650000|2021-08-31 23:30:50|86253.2|86203.2|86252.4|86202.4|86253.7|86203.7|86252.3|86202.3|11
1630452660000|2021-08-31 23:31:00|86252.2|86202.2|86253.2|86203.2|86253.6|86203.6|86252.2|86202.2|15
1630452670000|2021-08-31 23:31:10|86253.7|86203.7|86254.4|86204.4|86254.5|86204.5|86252.6|86202.6|12
1630452680000|2021-08-31 23:31:20|86254.7|86204.7|86256.4|86206.4|86256.4|86206.4|86251.4|86201.4|11
1630452690000|2021-08-31 23:31:30|86254.3|86204.3|86254.6|86204.6|86254.6|86204.6|86252.4|86202.4|8
1630452700000|2021-08-31 23:31:40|86254.7|86204.7|86251.4|86201.4|86254.7|86204.7|86251.4|86201.4|12
1630452710000|2021-08-31 23:31:50|86250.9|86200.9|86252.7|86202.7|86252.7|86202.7|86250.9|86200.9|8
1630452720000|2021-08-31 23:32:00|86253.4|86203.4|86252.6|86202.6|86253.4|86203.4|86251.7|86201.7|8
1630452730000|2021-08-31 23:32:10|86252.3|86202.3|86254.7|86204.7|86254.9|86204.9|86252.2|86202.2|9
1630452740000|2021-08-31 23:32:20|86254.5|86204.5|86250.3|86200.3|86254.7|86204.7|86250.1|86200.1|7
1630452750000|2021-08-31 23:32:30|86250.9|86200.9|86251|86201|86251.8|86201.8|86249.4|86199.4|9
1630452760000|2021-08-31 23:32:40|86251.3|86201.3|86253.3|86203.3|86253.4|86203.4|86250.9|86200.9|8
1630452770000|2021-08-31 23:32:50|86253.4|86203.4|86253.6|86203.6|86257.1|86207.1|86253.3|86203.3|10
1630452780000|2021-08-31 23:33:00|86254.1|86204.1|86254.4|86204.4|86254.4|86204.4|86253.7|86203.7|7
1630452790000|2021-08-31 23:33:10|86255.1|86205.1|86254.9|86204.9|86255.4|86205.4|86251.3|86201.3|11
1630452800000|2021-08-31 23:33:20|86253.3|86203.3|86253.4|86203.4|86253.8|86203.8|86251.7|86201.7|13
1630452810000|2021-08-31 23:33:30|86254.3|86204.3|86252.4|86202.4|86254.3|86204.3|86251.4|86201.4|9
1630452820000|2021-08-31 23:33:40|86252.9|86202.9|86254.1|86204.1|86254.6|86204.6|86252.9|86202.9|6
1630452830000|2021-08-31 23:33:50|86253.9|86203.9|86253.2|86203.2|86254.9|86204.9|86253.2|86203.2|14
1630452840000|2021-08-31 23:34:00|86253.6|86203.6|86252|86202|86254.2|86204.2|86251.3|86201.3|13
1630452850000|2021-08-31 23:34:10|86253.1|86203.1|86252.9|86202.9|86253.9|86203.9|86252.9|86202.9|5
1630452860000|2021-08-31 23:34:20|86254.1|86204.1|86253.8|86203.8|86255.7|86205.7|86252.3|86202.3|17
1630452870000|2021-08-31 23:34:30|86253.4|86203.4|86254.5|86204.5|86254.5|86204.5|86253.4|86203.4|5
1630452880000|2021-08-31 23:34:40|86253.8|86203.8|86253.7|86203.7|86254.5|86204.5|86252.7|86202.7|13
1630452890000|2021-08-31 23:34:50|86254.1|86204.1|86254.7|86204.7|86254.7|86204.7|86253.8|86203.8|6
1630452900000|2021-08-31 23:35:00|86255.3|86205.3|86256.3|86206.3|86256.3|86206.3|86255.3|86205.3|3
1630452910000|2021-08-31 23:35:10|86255.9|86205.9|86255.5|86205.5|86255.9|86205.9|86255.5|86205.5|4
1630452920000|2021-08-31 23:35:20|86255.7|86205.7|86252.7|86202.7|86255.7|86205.7|86251.9|86201.9|14
1630452930000|2021-08-31 23:35:30|86253.6|86203.6|86254|86204|86254.5|86204.5|86252.2|86202.2|10
1630452940000|2021-08-31 23:35:40|86254.3|86204.3|86254.1|86204.1|86254.6|86204.6|86253.5|86203.5|8
1630452950000|2021-08-31 23:35:50|86254.2|86204.2|86253.7|86203.7|86254.8|86204.8|86253|86203|14
1630452960000|2021-08-31 23:36:00|86251.8|86201.8|86253.3|86203.3|86253.5|86203.5|86251.8|86201.8|8
1630452970000|2021-08-31 23:36:10|86253.9|86203.9|86256.4|86206.4|86258.4|86208.4|86253.4|86203.4|18
1630452980000|2021-08-31 23:36:20|86256.2|86206.2|86256.6|86206.6|86256.7|86206.7|86255.6|86205.6|9
1630452990000|2021-08-31 23:36:30|86257.8|86207.8|86256.6|86206.6|86258.8|86208.8|86255.2|86205.2|11
1630453000000|2021-08-31 23:36:40|86257.4|86207.4|86257|86207|86257.9|86207.9|86256.6|86206.6|5
1630453010000|2021-08-31 23:36:50|86257.8|86207.8|86255|86205|86257.8|86207.8|86254.1|86204.1|12
1630453020000|2021-08-31 23:37:00|86255.1|86205.1|86254.1|86204.1|86255.2|86205.2|86253.1|86203.1|9
1630453030000|2021-08-31 23:37:10|86256.3|86206.3|86255.6|86205.6|86257.9|86207.9|86254.5|86204.5|17
1630453040000|2021-08-31 23:37:20|86256.2|86206.2|86255.9|86205.9|86258.2|86208.2|86255.9|86205.9|14
1630453050000|2021-08-31 23:37:30|86256.5|86206.5|86256.8|86206.8|86256.9|86206.9|86255.5|86205.5|6
1630453060000|2021-08-31 23:37:40|86257.2|86207.2|86257.1|86207.1|86258.4|86208.4|86256.3|86206.3|8
1630453070000|2021-08-31 23:37:50|86256.4|86206.4|86256.4|86206.4|86256.4|86206.4|86256.2|86206.2|4
1630453080000|2021-08-31 23:38:00|86254.8|86204.8|86256.3|86206.3|86257.2|86207.2|86254.3|86204.3|13
1630453090000|2021-08-31 23:38:10|86256.7|86206.7|86257.4|86207.4|86257.5|86207.5|86254.1|86204.1|16
1630453100000|2021-08-31 23:38:20|86256.1|86206.1|86255.5|86205.5|86257.4|86207.4|86254.8|86204.8|8
1630453110000|2021-08-31 23:38:30|86255.9|86205.9|86255.2|86205.2|86257.3|86207.3|86255.2|86205.2|8
1630453120000|2021-08-31 23:38:40|86256|86206|86255.6|86205.6|86256.9|86206.9|86255.6|86205.6|5
1630453130000|2021-08-31 23:38:50|86256.3|86206.3|86256|86206|86256.3|86206.3|86253.2|86203.2|13
1630453140000|2021-08-31 23:39:00|86256.6|86206.6|86255.1|86205.1|86259.3|86209.3|86254.1|86204.1|19
1630453150000|2021-08-31 23:39:10|86253.6|86203.6|86256.4|86206.4|86257.4|86207.4|86253.6|86203.6|17
1630453160000|2021-08-31 23:39:20|86256.8|86206.8|86255.1|86205.1|86256.8|86206.8|86254.7|86204.7|8
1630453170000|2021-08-31 23:39:30|86255.4|86205.4|86255.9|86205.9|86256.9|86206.9|86255.4|86205.4|11
1630453180000|2021-08-31 23:39:40|86256.3|86206.3|86258.3|86208.3|86258.3|86208.3|86255.1|86205.1|19
1630453190000|2021-08-31 23:39:50|86258.4|86208.4|86255.8|86205.8|86259.2|86209.2|86254.2|86204.2|15
1630453200000|2021-08-31 23:40:00|86256.1|86206.1|86256.2|86206.2|86257.1|86207.1|86254.4|86204.4|16
1630453210000|2021-08-31 23:40:10|86256|86206|86256.7|86206.7|86257.1|86207.1|86255.6|86205.6|11
1630453220000|2021-08-31 23:40:20|86256.8|86206.8|86256|86206|86259.3|86209.3|86256|86206|10
1630453230000|2021-08-31 23:40:30|86257.2|86207.2|86257.5|86207.5|86257.5|86207.5|86257.2|86207.2|3
1630453240000|2021-08-31 23:40:40|86257.6|86207.6|86257.9|86207.9|86258.7|86208.7|86257.1|86207.1|9
1630453250000|2021-08-31 23:40:50|86258.2|86208.2|86255.8|86205.8|86258.2|86208.2|86255.8|86205.8|9
1630453260000|2021-08-31 23:41:00|86255.9|86205.9|86256.6|86206.6|86256.8|86206.8|86255.9|86205.9|6
1630453270000|2021-08-31 23:41:10|86258|86208|86256.7|86206.7|86258|86208|86256.3|86206.3|4
1630453280000|2021-08-31 23:41:20|86256.9|86206.9|86259.6|86209.6|86261.7|86211.7|86255.3|86205.3|15
1630453290000|2021-08-31 23:41:30|86258.8|86208.8|86260.4|86210.4|86262.1|86212.1|86257.4|86207.4|25
1630453300000|2021-08-31 23:41:40|86259.7|86209.7|86260.6|86210.6|86260.7|86210.7|86259.1|86209.1|11
1630453310000|2021-08-31 23:41:50|86260|86210|86261.1|86211.1|86261.1|86211.1|86259.6|86209.6|7
1630453320000|2021-08-31 23:42:00|86261.4|86211.4|86258.1|86208.1|86261.4|86211.4|86257.2|86207.2|9
1630453330000|2021-08-31 23:42:10|86258.6|86208.6|86259.1|86209.1|86259.1|86209.1|86258.4|86208.4|6
1630453340000|2021-08-31 23:42:20|86258.8|86208.8|86261.6|86211.6|86261.6|86211.6|86258.8|86208.8|10
1630453350000|2021-08-31 23:42:30|86260.9|86210.9|86257.2|86207.2|86260.9|86210.9|86256.9|86206.9|16
1630453360000|2021-08-31 23:42:40|86257.1|86207.1|86257.2|86207.2|86258.8|86208.8|86257.1|86207.1|23
1630453370000|2021-08-31 23:42:50|86257.7|86207.7|86256.9|86206.9|86257.8|86207.8|86256.4|86206.4|10
1630453380000|2021-08-31 23:43:00|86255.4|86205.4|86256.7|86206.7|86256.7|86206.7|86253.7|86203.7|15
1630453390000|2021-08-31 23:43:10|86257|86207|86258.2|86208.2|86258.5|86208.5|86254.9|86204.9|12
1630453400000|2021-08-31 23:43:20|86258.4|86208.4|86257.2|86207.2|86258.8|86208.8|86257.2|86207.2|10
1630453410000|2021-08-31 23:43:30|86257|86207|86257.8|86207.8|86259.1|86209.1|86256.5|86206.5|18
1630453420000|2021-08-31 23:43:40|86257.2|86207.2|86258.9|86208.9|86259|86209|86256.9|86206.9|15
1630453430000|2021-08-31 23:43:50|86257.7|86207.7|86258.8|86208.8|86258.8|86208.8|86256.8|86206.8|17
1630453440000|2021-08-31 23:44:00|86258.3|86208.3|86257.2|86207.2|86258.4|86208.4|86255.6|86205.6|20
1630453450000|2021-08-31 23:44:10|86257.6|86207.6|86257.3|86207.3|86257.7|86207.7|86254.2|86204.2|13
1630453460000|2021-08-31 23:44:20|86257.4|86207.4|86257.5|86207.5|86258.3|86208.3|86255.9|86205.9|22
1630453470000|2021-08-31 23:44:30|86257|86207|86258|86208|86258|86208|86253.8|86203.8|22
1630453480000|2021-08-31 23:44:40|86257.3|86207.3|86257.5|86207.5|86257.6|86207.6|86256.1|86206.1|7
1630453490000|2021-08-31 23:44:50|86256.9|86206.9|86255.7|86205.7|86258.5|86208.5|86255.7|86205.7|9
1630453500000|2021-08-31 23:45:00|86255.4|86205.4|86256.7|86206.7|86257.1|86207.1|86255.4|86205.4|20
1630453510000|2021-08-31 23:45:10|86256.6|86206.6|86256.1|86206.1|86258.8|86208.8|86255.9|86205.9|17
1630453520000|2021-08-31 23:45:20|86255.7|86205.7|86256.8|86206.8|86259.2|86209.2|86251.6|86201.6|29
1630453530000|2021-08-31 23:45:30|86256.1|86206.1|86256.1|86206.1|86257.3|86207.3|86255.4|86205.4|16
1630453540000|2021-08-31 23:45:40|86257.3|86207.3|86257.3|86207.3|86259|86209|86255.9|86205.9|17
1630453550000|2021-08-31 23:45:50|86256.8|86206.8|86255.8|86205.8|86257.4|86207.4|86255.1|86205.1|17
1630453560000|2021-08-31 23:46:00|86255.4|86205.4|86256.9|86206.9|86258.6|86208.6|86253.4|86203.4|24
1630453570000|2021-08-31 23:46:10|86257|86207|86257.6|86207.6|86258.5|86208.5|86256.6|86206.6|12
1630453580000|2021-08-31 23:46:20|86256.3|86206.3|86257.8|86207.8|86258.6|86208.6|86256.2|86206.2|16
1630453590000|2021-08-31 23:46:30|86257.3|86207.3|86255.8|86205.8|86257.3|86207.3|86255|86205|8
1630453600000|2021-08-31 23:46:40|86255.1|86205.1|86255|86205|86256.5|86206.5|86254.8|86204.8|16
1630453610000|2021-08-31 23:46:50|86253.7|86203.7|86256|86206|86256.9|86206.9|86253.7|86203.7|15
1630453620000|2021-08-31 23:47:00|86256.3|86206.3|86255.5|86205.5|86256.3|86206.3|86254.7|86204.7|5
1630453630000|2021-08-31 23:47:10|86259.6|86209.6|86256.6|86206.6|86259.6|86209.6|86256.1|86206.1|19
1630453640000|2021-08-31 23:47:20|86256.9|86206.9|86254.7|86204.7|86257.6|86207.6|86254.6|86204.6|22
1630453650000|2021-08-31 23:47:30|86254.5|86204.5|86251.2|86201.2|86254.5|86204.5|86250.7|86200.7|13
1630453660000|2021-08-31 23:47:40|86251.3|86201.3|86250|86200|86251.4|86201.4|86249.2|86199.2|18
1630453670000|2021-08-31 23:47:50|86249.9|86199.9|86249.3|86199.3|86249.9|86199.9|86248.5|86198.5|16
1630453680000|2021-08-31 23:48:00|86247.5|86197.5|86244.7|86194.7|86247.7|86197.7|86244.3|86194.3|33
1630453690000|2021-08-31 23:48:10|86244.6|86194.6|86243.9|86193.9|86245.1|86195.1|86243.6|86193.6|10
1630453700000|2021-08-31 23:48:20|86243.8|86193.8|86244.1|86194.1|86244.9|86194.9|86241.8|86191.8|26
1630453710000|2021-08-31 23:48:30|86244.3|86194.3|86241.5|86191.5|86244.5|86194.5|86241.5|86191.5|26
1630453720000|2021-08-31 23:48:40|86241.6|86191.6|86241|86191|86242.5|86192.5|86241|86191|20
1630453730000|2021-08-31 23:48:50|86240.9|86190.9|86237.8|86187.8|86240.9|86190.9|86237.5|86187.5|28
1630453740000|2021-08-31 23:49:00|86237.9|86187.9|86238.6|86188.6|86238.6|86188.6|86236.8|86186.8|10
1630453750000|2021-08-31 23:49:10|86238.3|86188.3|86237.9|86187.9|86238.3|86188.3|86237.6|86187.6|11
1630453760000|2021-08-31 23:49:20|86237.4|86187.4|86235.8|86185.8|86237.4|86187.4|86235.8|86185.8|9
1630453770000|2021-08-31 23:49:30|86235.7|86185.7|86232.8|86182.8|86239.4|86189.4|86232|86182|27
1630453780000|2021-08-31 23:49:40|86232.7|86182.7|86234.5|86184.5|86236|86186|86232.6|86182.6|19
1630453790000|2021-08-31 23:49:50|86234.7|86184.7|86234.3|86184.3|86235.1|86185.1|86233.8|86183.8|5
1630453800000|2021-08-31 23:50:00|86234.1|86184.1|86233.4|86183.4|86234.1|86184.1|86232.8|86182.8|9
1630453810000|2021-08-31 23:50:10|86232.6|86182.6|86234.4|86184.4|86235.7|86185.7|86232.6|86182.6|8
1630453820000|2021-08-31 23:50:20|86234.7|86184.7|86234.4|86184.4|86234.7|86184.7|86234.3|86184.3|5
1630453830000|2021-08-31 23:50:30|86234.3|86184.3|86235.7|86185.7|86237|86187|86234.3|86184.3|9
1630453840000|2021-08-31 23:50:40|86232.7|86182.7|86236.8|86186.8|86236.8|86186.8|86232.7|86182.7|7
1630453850000|2021-08-31 23:50:50|86236.2|86186.2|86235.8|86185.8|86236.5|86186.5|86234.7|86184.7|15
1630453860000|2021-08-31 23:51:00|86236.8|86186.8|86236.5|86186.5|86236.9|86186.9|86236.2|86186.2|10
1630453870000|2021-08-31 23:51:10|86236.4|86186.4|86237|86187|86237.5|86187.5|86235.9|86185.9|12
1630453880000|2021-08-31 23:51:20|86236.8|86186.8|86236.4|86186.4|86236.9|86186.9|86236.4|86186.4|8
1630453890000|2021-08-31 23:51:30|86235|86185|86236.4|86186.4|86238|86188|86235|86185|14
1630453900000|2021-08-31 23:51:40|86236.5|86186.5|86235.2|86185.2|86236.5|86186.5|86235.1|86185.1|7
1630453910000|2021-08-31 23:51:50|86235|86185|86232.8|86182.8|86235.2|86185.2|86232.5|86182.5|33
1630453920000|2021-08-31 23:52:00|86232.5|86182.5|86234|86184|86234|86184|86232.5|86182.5|15
1630453930000|2021-08-31 23:52:10|86233.8|86183.8|86233.9|86183.9|86236.6|86186.6|86233.4|86183.4|16
1630453940000|2021-08-31 23:52:20|86233.5|86183.5|86232.5|86182.5|86233.7|86183.7|86232.2|86182.2|15
1630453950000|2021-08-31 23:52:30|86232.4|86182.4|86233|86183|86233|86183|86232.1|86182.1|7
1630453960000|2021-08-31 23:52:40|86232.9|86182.9|86234.7|86184.7|86236.5|86186.5|86232.9|86182.9|7
1630453970000|2021-08-31 23:52:50|86233.9|86183.9|86233.1|86183.1|86234.2|86184.2|86232.4|86182.4|12
1630453980000|2021-08-31 23:53:00|86232.5|86182.5|86235.9|86185.9|86236.1|86186.1|86232.4|86182.4|11
1630453990000|2021-08-31 23:53:10|86235.8|86185.8|86234.6|86184.6|86235.8|86185.8|86234.6|86184.6|12
1630454000000|2021-08-31 23:53:20|86235.2|86185.2|86233.5|86183.5|86235.3|86185.3|86233.2|86183.2|8
1630454010000|2021-08-31 23:53:30|86234|86184|86236.2|86186.2|86236.2|86186.2|86231.8|86181.8|8
1630454020000|2021-08-31 23:53:40|86235.7|86185.7|86232.2|86182.2|86235.7|86185.7|86231.1|86181.1|24
1630454030000|2021-08-31 23:53:50|86233.2|86183.2|86229.9|86179.9|86233.2|86183.2|86229.4|86179.4|24
1630454040000|2021-08-31 23:54:00|86229.1|86179.1|86231.6|86181.6|86232|86182|86229.1|86179.1|10
1630454050000|2021-08-31 23:54:10|86231.5|86181.5|86230.7|86180.7|86231.5|86181.5|86230.4|86180.4|14
1630454060000|2021-08-31 23:54:20|86230.6|86180.6|86231.8|86181.8|86232.9|86182.9|86230.6|86180.6|13
1630454070000|2021-08-31 23:54:30|86231.7|86181.7|86231.7|86181.7|86232|86182|86231.7|86181.7|4
1630454080000|2021-08-31 23:54:40|86232.3|86182.3|86232.8|86182.8|86234.1|86184.1|86232.3|86182.3|6
1630454090000|2021-08-31 23:54:50|86230.2|86180.2|86230|86180|86231.5|86181.5|86230|86180|6
1630454100000|2021-08-31 23:55:00|86229.9|86179.9|86231.7|86181.7|86231.9|86181.9|86229.3|86179.3|15
1630454110000|2021-08-31 23:55:10|86231.5|86181.5|86233|86183|86233.8|86183.8|86231.5|86181.5|9
1630454120000|2021-08-31 23:55:20|86233.3|86183.3|86233|86183|86233.9|86183.9|86232.9|86182.9|10
1630454130000|2021-08-31 23:55:30|86233.2|86183.2|86234.5|86184.5|86234.8|86184.8|86233.2|86183.2|6
1630454140000|2021-08-31 23:55:40|86235.8|86185.8|86231.5|86181.5|86235.8|86185.8|86231.5|86181.5|8
1630454150000|2021-08-31 23:55:50|86231.2|86181.2|86233.8|86183.8|86233.8|86183.8|86230.6|86180.6|14
1630454160000|2021-08-31 23:56:00|86234.1|86184.1|86233.3|86183.3|86234.1|86184.1|86233.2|86183.2|12
1630454170000|2021-08-31 23:56:10|86232.9|86182.9|86235.4|86185.4|86235.4|86185.4|86232.1|86182.1|13
1630454180000|2021-08-31 23:56:20|86235.6|86185.6|86237.8|86187.8|86239.3|86189.3|86235.2|86185.2|16
1630454190000|2021-08-31 23:56:30|86235.6|86185.6|86236.6|86186.6|86237|86187|86235.6|86185.6|12
1630454200000|2021-08-31 23:56:40|86236.7|86186.7|86239.2|86189.2|86239.4|86189.4|86236.1|86186.1|10
1630454210000|2021-08-31 23:56:50|86238.7|86188.7|86238.3|86188.3|86239.2|86189.2|86238.3|86188.3|14
1630454220000|2021-08-31 23:57:00|86238.2|86188.2|86239.2|86189.2|86240.1|86190.1|86236.6|86186.6|50
1630454230000|2021-08-31 23:57:10|86239.5|86189.5|86240.9|86190.9|86241.3|86191.3|86237.6|86187.6|28
1630454240000|2021-08-31 23:57:20|86241.4|86191.4|86239.9|86189.9|86241.8|86191.8|86239.9|86189.9|26
1630454250000|2021-08-31 23:57:30|86239.6|86189.6|86242.9|86192.9|86244|86194|86239.6|86189.6|28
1630454260000|2021-08-31 23:57:40|86243|86193|86242.5|86192.5|86243.8|86193.8|86242.5|86192.5|19
1630454270000|2021-08-31 23:57:50|86242.6|86192.6|86240.6|86190.6|86243.2|86193.2|86240.6|86190.6|22
1630454280000|2021-08-31 23:58:00|86240.7|86190.7|86239.5|86189.5|86241.6|86191.6|86238.7|86188.7|21
1630454290000|2021-08-31 23:58:10|86239.7|86189.7|86237.3|86187.3|86241|86191|86237.3|86187.3|20
1630454300000|2021-08-31 23:58:20|86237.2|86187.2|86237.1|86187.1|86237.6|86187.6|86236.7|86186.7|13
1630454310000|2021-08-31 23:58:30|86237.8|86187.8|86235|86185|86238.1|86188.1|86235|86185|15
1630454320000|2021-08-31 23:58:40|86235.3|86185.3|86234.1|86184.1|86236.3|86186.3|86234.1|86184.1|19
1630454330000|2021-08-31 23:58:50|86234.2|86184.2|86236.7|86186.7|86236.7|86186.7|86232.7|86182.7|26
1630454340000|2021-08-31 23:59:00|86236.5|86186.5|86236.8|86186.8|86236.9|86186.9|86235|86185|29
1630454350000|2021-08-31 23:59:10|86237|86187|86236.3|86186.3|86237.2|86187.2|86234.8|86184.8|22
1630454360000|2021-08-31 23:59:20|86236.4|86186.4|86238.7|86188.7|86238.9|86188.9|86236.4|86186.4|28
1630454370000|2021-08-31 23:59:30|86238.5|86188.5|86237.5|86187.5|86238.5|86188.5|86234.8|86184.8|22
1630454380000|2021-08-31 23:59:40|86237.6|86187.6|86238.5|86188.5|86240.7|86190.7|86237.6|86187.6|19
1630454390000|2021-08-31 23:59:50|86238.8|86188.8|86238|86188|86240|86190|86238|86188|16
1630454400000|2021-09-01 00:00:00|86239.3|86189.3|86241.1|86191.1|86241.2|86191.2|86237.3|86187.3|31
1630454410000|2021-09-01 00:00:10|86240.8|86190.8|86240.6|86190.6|86242.3|86192.3|86239.4|86189.4|22
1630454420000|2021-09-01 00:00:20|86241|86191|86240.1|86190.1|86241.6|86191.6|86240.1|86190.1|7
1630454430000|2021-09-01 00:00:30|86244.6|86194.6|86244.4|86194.4|86246|86196|86243.6|86193.6|9
1630454440000|2021-09-01 00:00:40|86246.4|86196.4|86240.8|86190.8|86246.4|86196.4|86240.8|86190.8|32
1630454450000|2021-09-01 00:00:50|86240.9|86190.9|86242.5|86192.5|86242.6|86192.6|86240.9|86190.9|23
1630454460000|2021-09-01 00:01:00|86242.6|86192.6|86239.3|86189.3|86242.6|86192.6|86238.3|86188.3|29
1630454470000|2021-09-01 00:01:10|86237.6|86187.6|86240.2|86190.2|86240.3|86190.3|86237.3|86187.3|11
1630454480000|2021-09-01 00:01:20|86240|86190|86237.8|86187.8|86240|86190|86237.8|86187.8|9
1630454490000|2021-09-01 00:01:30|86238.1|86188.1|86238.3|86188.3|86239.8|86189.8|86236.1|86186.1|25
1630454500000|2021-09-01 00:01:40|86239.6|86189.6|86240.1|86190.1|86240.3|86190.3|86237|86187|21
1630454510000|2021-09-01 00:01:50|86239.5|86189.5|86240.3|86190.3|86241.8|86191.8|86239.5|86189.5|19
1630454520000|2021-09-01 00:02:00|86239.9|86189.9|86242.6|86192.6|86244.1|86194.1|86239.5|86189.5|37
1630454530000|2021-09-01 00:02:10|86242.7|86192.7|86246.4|86196.4|86247.8|86197.8|86242.6|86192.6|39
1630454540000|2021-09-01 00:02:20|86247.1|86197.1|86252.6|86202.6|86257.1|86207.1|86246.7|86196.7|58
1630454550000|2021-09-01 00:02:30|86252.4|86202.4|86247|86197|86252.4|86202.4|86246.5|86196.5|26
1630454560000|2021-09-01 00:02:40|86246.8|86196.8|86248.7|86198.7|86248.9|86198.9|86246.8|86196.8|24
1630454570000|2021-09-01 00:02:50|86248.3|86198.3|86249|86199|86249.2|86199.2|86248.2|86198.2|20
1630454580000|2021-09-01 00:03:00|86248.9|86198.9|86253|86203|86253.2|86203.2|86248.9|86198.9|23
1630454590000|2021-09-01 00:03:10|86253.4|86203.4|86257.6|86207.6|86257.8|86207.8|86253.4|86203.4|28
1630454600000|2021-09-01 00:03:20|86257.1|86207.1|86254.7|86204.7|86258.1|86208.1|86254.6|86204.6|17
1630454610000|2021-09-01 00:03:30|86255.1|86205.1|86257.7|86207.7|86257.7|86207.7|86255|86205|15
1630454620000|2021-09-01 00:03:40|86256.6|86206.6|86256.6|86206.6|86257.1|86207.1|86256.3|86206.3|10
1630454630000|2021-09-01 00:03:50|86255.5|86205.5|86255.5|86205.5|86256.7|86206.7|86254.7|86204.7|20
1630454640000|2021-09-01 00:04:00|86255.4|86205.4|86256.6|86206.6|86258|86208|86253.5|86203.5|20
1630454650000|2021-09-01 00:04:10|86256.7|86206.7|86255.2|86205.2|86256.7|86206.7|86253.4|86203.4|22
1630454660000|2021-09-01 00:04:20|86255.7|86205.7|86255.2|86205.2|86256|86206|86253.1|86203.1|25
1630454670000|2021-09-01 00:04:30|86255.4|86205.4|86252.8|86202.8|86255.4|86205.4|86252.2|86202.2|20
1630454680000|2021-09-01 00:04:40|86252.5|86202.5|86251.7|86201.7|86252.7|86202.7|86250.3|86200.3|12
1630454690000|2021-09-01 00:04:50|86251.2|86201.2|86252.3|86202.3|86252.9|86202.9|86251.2|86201.2|12
1630454700000|2021-09-01 00:05:00|86252.6|86202.6|86252.3|86202.3|86253.1|86203.1|86251.7|86201.7|18
1630454710000|2021-09-01 00:05:10|86252.7|86202.7|86252.1|86202.1|86254.2|86204.2|86251.6|86201.6|16
1630454720000|2021-09-01 00:05:20|86251.6|86201.6|86250.1|86200.1|86251.6|86201.6|86249.8|86199.8|12
1630454730000|2021-09-01 00:05:30|86250|86200|86250.4|86200.4|86250.6|86200.6|86248.2|86198.2|9
1630454740000|2021-09-01 00:05:40|86249.4|86199.4|86248.5|86198.5|86249.9|86199.9|86248.3|86198.3|9
1630454750000|2021-09-01 00:05:50|86248.8|86198.8|86251.8|86201.8|86251.8|86201.8|86248.2|86198.2|13
1630454760000|2021-09-01 00:06:00|86251.1|86201.1|86248.3|86198.3|86251.4|86201.4|86247.4|86197.4|28
1630454770000|2021-09-01 00:06:10|86248.1|86198.1|86247.4|86197.4|86248.1|86198.1|86247.1|86197.1|19
1630454780000|2021-09-01 00:06:20|86247.6|86197.6|86246.9|86196.9|86248.1|86198.1|86246.7|86196.7|16
1630454790000|2021-09-01 00:06:30|86246.7|86196.7|86246.8|86196.8|86247.5|86197.5|86246.5|86196.5|13
1630454800000|2021-09-01 00:06:40|86246.6|86196.6|86247.3|86197.3|86248.1|86198.1|86246.6|86196.6|20
1630454810000|2021-09-01 00:06:50|86246.5|86196.5|86246|86196|86246.5|86196.5|86246|86196|11
1630454820000|2021-09-01 00:07:00|86245.6|86195.6|86243.2|86193.2|86246|86196|86242.7|86192.7|30
1630454830000|2021-09-01 00:07:10|86242.9|86192.9|86240.4|86190.4|86243.3|86193.3|86240.3|86190.3|20
1630454840000|2021-09-01 00:07:20|86240.5|86190.5|86239.5|86189.5|86240.5|86190.5|86239.3|86189.3|21
1630454850000|2021-09-01 00:07:30|86239.6|86189.6|86237.4|86187.4|86240|86190|86237.4|86187.4|24
1630454860000|2021-09-01 00:07:40|86237.5|86187.5|86237.3|86187.3|86237.7|86187.7|86236.8|86186.8|14
1630454870000|2021-09-01 00:07:50|86237.4|86187.4|86236.8|86186.8|86237.4|86187.4|86236.4|86186.4|16
1630454880000|2021-09-01 00:08:00|86236.7|86186.7|86235.6|86185.6|86236.7|86186.7|86235.6|86185.6|11
1630454890000|2021-09-01 00:08:10|86236.4|86186.4|86236.7|86186.7|86238.3|86188.3|86236.3|86186.3|10
1630454900000|2021-09-01 00:08:20|86236.4|86186.4|86237.1|86187.1|86237.1|86187.1|86236.2|86186.2|14
1630454910000|2021-09-01 00:08:30|86237.2|86187.2|86237.3|86187.3|86237.9|86187.9|86236.9|86186.9|10
1630454920000|2021-09-01 00:08:40|86237.2|86187.2|86235.8|86185.8|86237.2|86187.2|86235.3|86185.3|20
1630454930000|2021-09-01 00:08:50|86236|86186|86236.8|86186.8|86237.6|86187.6|86236|86186|12
1630454940000|2021-09-01 00:09:00|86236.3|86186.3|86243.8|86193.8|86245.8|86195.8|86236.3|86186.3|26
1630454950000|2021-09-01 00:09:10|86242.6|86192.6|86240.9|86190.9|86242.6|86192.6|86239.9|86189.9|22
1630454960000|2021-09-01 00:09:20|86240.6|86190.6|86241.6|86191.6|86241.6|86191.6|86239.8|86189.8|17
1630454970000|2021-09-01 00:09:30|86241.5|86191.5|86240.8|86190.8|86241.5|86191.5|86240.5|86190.5|11
1630454980000|2021-09-01 00:09:40|86240.6|86190.6|86241.9|86191.9|86241.9|86191.9|86239.4|86189.4|6
1630454990000|2021-09-01 00:09:50|86241.4|86191.4|86239.9|86189.9|86241.7|86191.7|86239.5|86189.5|13
1630455000000|2021-09-01 00:10:00|86240.7|86190.7|86244.3|86194.3|86244.3|86194.3|86240.5|86190.5|26
1630455010000|2021-09-01 00:10:10|86244.7|86194.7|86246.4|86196.4|86246.4|86196.4|86244.7|86194.7|10
1630455020000|2021-09-01 00:10:20|86245.9|86195.9|86247.1|86197.1|86247.2|86197.2|86245.9|86195.9|13
1630455030000|2021-09-01 00:10:30|86246.2|86196.2|86247.2|86197.2|86247.6|86197.6|86246.1|86196.1|7
1630455040000|2021-09-01 00:10:40|86246.9|86196.9|86248.2|86198.2|86248.2|86198.2|86246.4|86196.4|15
1630455050000|2021-09-01 00:10:50|86247.8|86197.8|86245.4|86195.4|86247.9|86197.9|86244.7|86194.7|17
1630455060000|2021-09-01 00:11:00|86245|86195|86246.6|86196.6|86247.5|86197.5|86244.2|86194.2|13
1630455070000|2021-09-01 00:11:10|86246.8|86196.8|86244.9|86194.9|86246.8|86196.8|86244.9|86194.9|16
1630455080000|2021-09-01 00:11:20|86245|86195|86248.2|86198.2|86248.4|86198.4|86245|86195|25
1630455090000|2021-09-01 00:11:30|86248.1|86198.1|86247.5|86197.5|86248.3|86198.3|86247.3|86197.3|7
1630455100000|2021-09-01 00:11:40|86247.6|86197.6|86246.7|86196.7|86247.6|86197.6|86246.7|86196.7|7
1630455110000|2021-09-01 00:11:50|86246.9|86196.9|86248.2|86198.2|86248.4|86198.4|86246|86196|27
1630455120000|2021-09-01 00:12:00|86248.4|86198.4|86248.1|86198.1|86248.4|86198.4|86247.4|86197.4|13
1630455130000|2021-09-01 00:12:10|86248|86198|86247.3|86197.3|86249.2|86199.2|86247.2|86197.2|19
1630455140000|2021-09-01 00:12:20|86247.4|86197.4|86247.1|86197.1|86247.5|86197.5|86247.1|86197.1|6
1630455150000|2021-09-01 00:12:30|86247.3|86197.3|86248.3|86198.3|86248.6|86198.6|86247.2|86197.2|14
1630455160000|2021-09-01 00:12:40|86248.4|86198.4|86248.3|86198.3|86248.8|86198.8|86248.1|86198.1|10
1630455170000|2021-09-01 00:12:50|86248.1|86198.1|86248.6|86198.6|86249.6|86199.6|86248|86198|8
1630455180000|2021-09-01 00:13:00|86248.7|86198.7|86251|86201|86251.7|86201.7|86248.2|86198.2|18
1630455190000|2021-09-01 00:13:10|86250.8|86200.8|86250.4|86200.4|86252.1|86202.1|86250.1|86200.1|25
1630455200000|2021-09-01 00:13:20|86250.1|86200.1|86249.5|86199.5|86250.3|86200.3|86249.1|86199.1|17
1630455210000|2021-09-01 00:13:30|86249.6|86199.6|86249.5|86199.5|86249.8|86199.8|86249|86199|13
1630455220000|2021-09-01 00:13:40|86249|86199|86249.6|86199.6|86249.7|86199.7|86247.8|86197.8|18
1630455230000|2021-09-01 00:13:50|86249.1|86199.1|86250.3|86200.3|86250.3|86200.3|86248.9|86198.9|14
1630455240000|2021-09-01 00:14:00|86249.1|86199.1|86245.3|86195.3|86249.1|86199.1|86244.9|86194.9|20
1630455250000|2021-09-01 00:14:10|86245.8|86195.8|86245|86195|86245.8|86195.8|86244.7|86194.7|11
1630455260000|2021-09-01 00:14:20|86245.9|86195.9|86245.6|86195.6|86246|86196|86245.2|86195.2|10
1630455270000|2021-09-01 00:14:30|86245.7|86195.7|86244.3|86194.3|86246.1|86196.1|86244.3|86194.3|29
1630455280000|2021-09-01 00:14:40|86241.5|86191.5|86240.6|86190.6|86242.7|86192.7|86240.4|86190.4|21
1630455290000|2021-09-01 00:14:50|86240.9|86190.9|86244.1|86194.1|86244.9|86194.9|86240.9|86190.9|24
1630455300000|2021-09-01 00:15:00|86244.3|86194.3|86253.3|86203.3|86253.3|86203.3|86244.3|86194.3|34
1630455310000|2021-09-01 00:15:10|86253|86203|86254|86204|86254.9|86204.9|86253|86203|35
1630455320000|2021-09-01 00:15:20|86254.1|86204.1|86252.8|86202.8|86254.9|86204.9|86252|86202|26
1630455330000|2021-09-01 00:15:30|86252.9|86202.9|86254.1|86204.1|86254.1|86204.1|86252.1|86202.1|24
1630455340000|2021-09-01 00:15:40|86253.8|86203.8|86254.6|86204.6|86255.6|86205.6|86253.8|86203.8|19
1630455350000|2021-09-01 00:15:50|86254.4|86204.4|86255.3|86205.3|86255.4|86205.4|86254.2|86204.2|16
1630455360000|2021-09-01 00:16:00|86255.2|86205.2|86251.1|86201.1|86255.4|86205.4|86251.1|86201.1|28
1630455370000|2021-09-01 00:16:10|86251.4|86201.4|86250.5|86200.5|86251.4|86201.4|86248.5|86198.5|19
1630455380000|2021-09-01 00:16:20|86250.2|86200.2|86249.3|86199.3|86250.2|86200.2|86249.1|86199.1|7
1630455390000|2021-09-01 00:16:30|86249.8|86199.8|86250.8|86200.8|86250.9|86200.9|86249.7|86199.7|18
1630455400000|2021-09-01 00:16:40|86250.9|86200.9|86251.9|86201.9|86251.9|86201.9|86250.9|86200.9|4
1630455410000|2021-09-01 00:16:50|86251.7|86201.7|86250.1|86200.1|86251.7|86201.7|86249.8|86199.8|14
1630455420000|2021-09-01 00:17:00|86249.8|86199.8|86251.7|86201.7|86251.8|86201.8|86249.2|86199.2|21
1630455430000|2021-09-01 00:17:10|86251.6|86201.6|86254.7|86204.7|86255|86205|86250.9|86200.9|22
1630455440000|2021-09-01 00:17:20|86254.8|86204.8|86256.2|86206.2|86256.4|86206.4|86254.8|86204.8|29
1630455450000|2021-09-01 00:17:30|86256.8|86206.8|86259.6|86209.6|86261.1|86211.1|86256|86206|28
1630455460000|2021-09-01 00:17:40|86258.9|86208.9|86258.6|86208.6|86259.5|86209.5|86258.3|86208.3|24
1630455470000|2021-09-01 00:17:50|86258.7|86208.7|86259.5|86209.5|86259.5|86209.5|86258.6|86208.6|18
1630455480000|2021-09-01 00:18:00|86259.1|86209.1|86259.5|86209.5|86259.8|86209.8|86259.1|86209.1|9
1630455490000|2021-09-01 00:18:10|86259.9|86209.9|86260|86210|86260|86210|86259.6|86209.6|8
1630455500000|2021-09-01 00:18:20|86259.9|86209.9|86257|86207|86259.9|86209.9|86256.6|86206.6|14
1630455510000|2021-09-01 00:18:30|86257.3|86207.3|86256.3|86206.3|86257.3|86207.3|86255.8|86205.8|20
1630455520000|2021-09-01 00:18:40|86256.5|86206.5|86255.8|86205.8|86256.5|86206.5|86255.7|86205.7|8
1630455530000|2021-09-01 00:18:50|86256|86206|86256|86206|86256.5|86206.5|86255.9|86205.9|12
1630455540000|2021-09-01 00:19:00|86256.5|86206.5|86256|86206|86256.6|86206.6|86255.4|86205.4|10
1630455550000|2021-09-01 00:19:10|86256.5|86206.5|86255.3|86205.3|86256.5|86206.5|86255.2|86205.2|19
1630455560000|2021-09-01 00:19:20|86255|86205|86252.2|86202.2|86255.3|86205.3|86251.4|86201.4|29
1630455570000|2021-09-01 00:19:30|86251.9|86201.9|86252.2|86202.2|86252.7|86202.7|86251.6|86201.6|9
1630455580000|2021-09-01 00:19:40|86252.1|86202.1|86252.1|86202.1|86252.4|86202.4|86251.8|86201.8|9
1630455590000|2021-09-01 00:19:50|86252.2|86202.2|86254.4|86204.4|86254.4|86204.4|86251.5|86201.5|15
1630455600000|2021-09-01 00:20:00|86254.3|86204.3|86255.8|86205.8|86256.6|86206.6|86254.3|86204.3|20
1630455610000|2021-09-01 00:20:10|86255.5|86205.5|86255.4|86205.4|86255.5|86205.5|86254.8|86204.8|10
1630455620000|2021-09-01 00:20:20|86256|86206|86255|86205|86256|86206|86255|86205|16
1630455630000|2021-09-01 00:20:30|86255.3|86205.3|86255.4|86205.4|86256|86206|86255.1|86205.1|18
1630455640000|2021-09-01 00:20:40|86255.3|86205.3|86255|86205|86255.5|86205.5|86255|86205|16
1630455650000|2021-09-01 00:20:50|86255.3|86205.3|86256.3|86206.3|86256.3|86206.3|86254.9|86204.9|10
1630455660000|2021-09-01 00:21:00|86256.1|86206.1|86259.8|86209.8|86261.3|86211.3|86256.1|86206.1|23
1630455670000|2021-09-01 00:21:10|86259.5|86209.5|86263.1|86213.1|86263.4|86213.4|86259.5|86209.5|16
1630455680000|2021-09-01 00:21:20|86263.2|86213.2|86265.7|86215.7|86266.1|86216.1|86262.9|86212.9|30
1630455690000|2021-09-01 00:21:30|86265.5|86215.5|86264.1|86214.1|86265.7|86215.7|86264|86214|26
1630455700000|2021-09-01 00:21:40|86264.2|86214.2|86263.3|86213.3|86264.3|86214.3|86263|86213|13
1630455710000|2021-09-01 00:21:50|86263.2|86213.2|86259.8|86209.8|86263.4|86213.4|86259.8|86209.8|23
1630455720000|2021-09-01 00:22:00|86260.2|86210.2|86259.8|86209.8|86260.2|86210.2|86259.4|86209.4|19
1630455730000|2021-09-01 00:22:10|86260|86210|86259.7|86209.7|86260.2|86210.2|86259.5|86209.5|11
1630455740000|2021-09-01 00:22:20|86260.1|86210.1|86264.2|86214.2|86264.2|86214.2|86260.1|86210.1|16
1630455750000|2021-09-01 00:22:30|86264.5|86214.5|86263|86213|86265.2|86215.2|86263|86213|18
1630455760000|2021-09-01 00:22:40|86262.7|86212.7|86264|86214|86264|86214|86262.7|86212.7|9
1630455770000|2021-09-01 00:22:50|86263.7|86213.7|86263.9|86213.9|86264.1|86214.1|86263.4|86213.4|10
1630455780000|2021-09-01 00:23:00|86264.1|86214.1|86264.7|86214.7|86264.8|86214.8|86263.5|86213.5|27
1630455790000|2021-09-01 00:23:10|86264.6|86214.6|86266.2|86216.2|86266.3|86216.3|86264.5|86214.5|16
1630455800000|2021-09-01 00:23:20|86266.3|86216.3|86266.1|86216.1|86266.3|86216.3|86265.5|86215.5|13
1630455810000|2021-09-01 00:23:30|86265.9|86215.9|86266|86216|86266.4|86216.4|86265.9|86215.9|9
1630455820000|2021-09-01 00:23:40|86266.1|86216.1|86265.9|86215.9|86266.5|86216.5|86265.9|86215.9|20
1630455830000|2021-09-01 00:23:50|86265.6|86215.6|86265.6|86215.6|86266.2|86216.2|86265.2|86215.2|9
1630455840000|2021-09-01 00:24:00|86265.7|86215.7|86265.3|86215.3|86265.8|86215.8|86263.5|86213.5|24
1630455850000|2021-09-01 00:24:10|86263.9|86213.9|86270.1|86220.1|86270.1|86220.1|86263.9|86213.9|19
1630455860000|2021-09-01 00:24:20|86270.7|86220.7|86269.7|86219.7|86271.6|86221.6|86269.1|86219.1|17
1630455870000|2021-09-01 00:24:30|86269.6|86219.6|86270.9|86220.9|86271.9|86221.9|86269.6|86219.6|30
1630455880000|2021-09-01 00:24:40|86271.1|86221.1|86271.2|86221.2|86271.7|86221.7|86270.9|86220.9|16
1630455890000|2021-09-01 00:24:50|86271.3|86221.3|86273.4|86223.4|86273.8|86223.8|86271.3|86221.3|26
1630455900000|2021-09-01 00:25:00|86273.5|86223.5|86271.2|86221.2|86274.2|86224.2|86271.2|86221.2|25
1630455910000|2021-09-01 00:25:10|86271.3|86221.3|86271.4|86221.4|86271.5|86221.5|86270.8|86220.8|19
1630455920000|2021-09-01 00:25:20|86271.3|86221.3|86270.8|86220.8|86271.4|86221.4|86270.8|86220.8|18
1630455930000|2021-09-01 00:25:30|86271.1|86221.1|86273|86223|86274.4|86224.4|86271.1|86221.1|19
1630455940000|2021-09-01 00:25:40|86273.2|86223.2|86273.7|86223.7|86274.5|86224.5|86273.2|86223.2|26
1630455950000|2021-09-01 00:25:50|86273.6|86223.6|86274.1|86224.1|86274.2|86224.2|86273.3|86223.3|14
1630455960000|2021-09-01 00:26:00|86274.2|86224.2|86273.3|86223.3|86274.3|86224.3|86272.7|86222.7|26
1630455970000|2021-09-01 00:26:10|86272.8|86222.8|86273.9|86223.9|86273.9|86223.9|86272.7|86222.7|7
1630455980000|2021-09-01 00:26:20|86273.3|86223.3|86274|86224|86274.1|86224.1|86273|86223|11
1630455990000|2021-09-01 00:26:30|86273.9|86223.9|86273.7|86223.7|86274.6|86224.6|86273.6|86223.6|19
1630456000000|2021-09-01 00:26:40|86274|86224|86274.1|86224.1|86274.3|86224.3|86273.1|86223.1|20
1630456010000|2021-09-01 00:26:50|86274|86224|86274.3|86224.3|86274.3|86224.3|86272.5|86222.5|20
1630456020000|2021-09-01 00:27:00|86274.1|86224.1|86275.9|86225.9|86276.6|86226.6|86273.7|86223.7|26
1630456030000|2021-09-01 00:27:10|86276|86226|86274.4|86224.4|86276.3|86226.3|86274.4|86224.4|18
1630456040000|2021-09-01 00:27:20|86274.5|86224.5|86274.4|86224.4|86274.7|86224.7|86274.2|86224.2|14
1630456050000|2021-09-01 00:27:30|86274.3|86224.3|86274.4|86224.4|86274.8|86224.8|86274.1|86224.1|16
1630456060000|2021-09-01 00:27:40|86274.3|86224.3|86274.6|86224.6|86274.6|86224.6|86274|86224|13
1630456070000|2021-09-01 00:27:50|86274.5|86224.5|86273.1|86223.1|86274.5|86224.5|86272.4|86222.4|15
1630456080000|2021-09-01 00:28:00|86272.5|86222.5|86274|86224|86274.6|86224.6|86272.1|86222.1|22
1630456090000|2021-09-01 00:28:10|86273.9|86223.9|86274|86224|86274.1|86224.1|86273.6|86223.6|7
1630456100000|2021-09-01 00:28:20|86274.1|86224.1|86274.2|86224.2|86274.2|86224.2|86273.7|86223.7|4
1630456110000|2021-09-01 00:28:30|86274.5|86224.5|86273.6|86223.6|86274.5|86224.5|86273.6|86223.6|4
1630456120000|2021-09-01 00:28:40|86273.4|86223.4|86274.4|86224.4|86274.4|86224.4|86273.1|86223.1|7
1630456130000|2021-09-01 00:28:50|86274.8|86224.8|86274.4|86224.4|86274.8|86224.8|86273.7|86223.7|14
1630456140000|2021-09-01 00:29:00|86274.2|86224.2|86275.3|86225.3|86275.4|86225.4|86274.2|86224.2|13
1630456150000|2021-09-01 00:29:10|86274.6|86224.6|86273.5|86223.5|86275.4|86225.4|86273.5|86223.5|13
1630456160000|2021-09-01 00:29:20|86273.3|86223.3|86273.7|86223.7|86274.2|86224.2|86273.2|86223.2|16
1630456170000|2021-09-01 00:29:30|86274|86224|86274.3|86224.3|86274.5|86224.5|86274|86224|11
1630456180000|2021-09-01 00:29:40|86274.4|86224.4|86272.9|86222.9|86274.7|86224.7|86272.8|86222.8|14
1630456190000|2021-09-01 00:29:50|86272.7|86222.7|86272.9|86222.9|86273.4|86223.4|86272.7|86222.7|11
1630456200000|2021-09-01 00:30:00|86272.7|86222.7|86270|86220|86273|86223|86268.7|86218.7|33
1630456210000|2021-09-01 00:30:10|86270.5|86220.5|86271.2|86221.2|86271.2|86221.2|86270.3|86220.3|6
1630456220000|2021-09-01 00:30:20|86270.8|86220.8|86273.4|86223.4|86273.6|86223.6|86270.8|86220.8|20
1630456230000|2021-09-01 00:30:30|86273.3|86223.3|86274|86224|86274.2|86224.2|86273.3|86223.3|9
1630456240000|2021-09-01 00:30:40|86273.8|86223.8|86273.4|86223.4|86274.2|86224.2|86272.9|86222.9|16
1630456250000|2021-09-01 00:30:50|86273.5|86223.5|86270.6|86220.6|86273.6|86223.6|86270.6|86220.6|16
1630456260000|2021-09-01 00:31:00|86270.5|86220.5|86270.9|86220.9|86271.2|86221.2|86269.8|86219.8|19
1630456270000|2021-09-01 00:31:10|86271|86221|86269.7|86219.7|86271|86221|86269.7|86219.7|12
1630456280000|2021-09-01 00:31:20|86270.1|86220.1|86269.6|86219.6|86270.6|86220.6|86268.5|86218.5|16
1630456290000|2021-09-01 00:31:30|86270.2|86220.2|86268.9|86218.9|86270.5|86220.5|86268.8|86218.8|24
1630456300000|2021-09-01 00:31:40|86269.1|86219.1|86269.8|86219.8|86270.2|86220.2|86268.7|86218.7|13
1630456310000|2021-09-01 00:31:50|86269.6|86219.6|86270.8|86220.8|86271.1|86221.1|86269.6|86219.6|19
1630456320000|2021-09-01 00:32:00|86270.7|86220.7|86273.3|86223.3|86273.7|86223.7|86270.4|86220.4|26
1630456330000|2021-09-01 00:32:10|86273.4|86223.4|86273|86223|86273.6|86223.6|86272.9|86222.9|12
1630456340000|2021-09-01 00:32:20|86273.1|86223.1|86273.6|86223.6|86274.2|86224.2|86273.1|86223.1|18
1630456350000|2021-09-01 00:32:30|86273.8|86223.8|86274.1|86224.1|86274.1|86224.1|86273.2|86223.2|10
1630456360000|2021-09-01 00:32:40|86273.6|86223.6|86273.7|86223.7|86273.7|86223.7|86272.5|86222.5|15
1630456370000|2021-09-01 00:32:50|86273.2|86223.2|86278.5|86228.5|86278.5|86228.5|86273|86223|13
1630456380000|2021-09-01 00:33:00|86278.1|86228.1|86277.5|86227.5|86278.4|86228.4|86276.9|86226.9|26
1630456390000|2021-09-01 00:33:10|86277.6|86227.6|86278.1|86228.1|86278.1|86228.1|86276.6|86226.6|15
1630456400000|2021-09-01 00:33:20|86278.3|86228.3|86278.2|86228.2|86278.6|86228.6|86277.5|86227.5|10
1630456410000|2021-09-01 00:33:30|86278.5|86228.5|86278.5|86228.5|86279.4|86229.4|86276.7|86226.7|19
1630456420000|2021-09-01 00:33:40|86278.4|86228.4|86278.5|86228.5|86278.6|86228.6|86277.6|86227.6|16
1630456430000|2021-09-01 00:33:50|86278.3|86228.3|86273.8|86223.8|86278.3|86228.3|86273.4|86223.4|25
1630456440000|2021-09-01 00:34:00|86273.4|86223.4|86274.1|86224.1|86274.1|86224.1|86273.3|86223.3|19
1630456450000|2021-09-01 00:34:10|86273.8|86223.8|86274.2|86224.2|86274.4|86224.4|86273.3|86223.3|19
1630456460000|2021-09-01 00:34:20|86274|86224|86274.4|86224.4|86274.4|86224.4|86274|86224|2
1630456470000|2021-09-01 00:34:30|86274|86224|86276.8|86226.8|86277|86227|86273.9|86223.9|15
1630456480000|2021-09-01 00:34:40|86276.1|86226.1|86276.9|86226.9|86277.7|86227.7|86276.1|86226.1|18
1630456490000|2021-09-01 00:34:50|86277.1|86227.1|86276.6|86226.6|86277.4|86227.4|86276.6|86226.6|5
1630456500000|2021-09-01 00:35:00|86276.5|86226.5|86276.6|86226.6|86277|86227|86276.4|86226.4|7
1630456510000|2021-09-01 00:35:10|86276.4|86226.4|86276.9|86226.9|86277.1|86227.1|86276.4|86226.4|7
1630456520000|2021-09-01 00:35:20|86276.7|86226.7|86276.5|86226.5|86276.7|86226.7|86276.5|86226.5|3
1630456530000|2021-09-01 00:35:30|86276.7|86226.7|86276.8|86226.8|86277.8|86227.8|86276.3|86226.3|10
1630456540000|2021-09-01 00:35:40|86277.1|86227.1|86282.9|86232.9|86282.9|86232.9|86277|86227|28
1630456550000|2021-09-01 00:35:50|86282.2|86232.2|86284|86234|86284.3|86234.3|86282.2|86232.2|15
1630456560000|2021-09-01 00:36:00|86284.5|86234.5|86282.3|86232.3|86284.5|86234.5|86282|86232|20
1630456570000|2021-09-01 00:36:10|86282.4|86232.4|86281.9|86231.9|86283|86233|86281.7|86231.7|18
1630456580000|2021-09-01 00:36:20|86281.8|86231.8|86283.1|86233.1|86283.2|86233.2|86281.8|86231.8|17
1630456590000|2021-09-01 00:36:30|86282.9|86232.9|86283.5|86233.5|86283.5|86233.5|86282.9|86232.9|4
1630456600000|2021-09-01 00:36:40|86282.8|86232.8|86282.1|86232.1|86283.1|86233.1|86282.1|86232.1|16
1630456610000|2021-09-01 00:36:50|86282.4|86232.4|86292.3|86242.3|86293.3|86243.3|86282.4|86232.4|29
1630456620000|2021-09-01 00:37:00|86292.4|86242.4|86292.5|86242.5|86293.6|86243.6|86291.2|86241.2|26
1630456630000|2021-09-01 00:37:10|86292.2|86242.2|86292.5|86242.5|86293.7|86243.7|86292|86242|30
1630456640000|2021-09-01 00:37:20|86292.3|86242.3|86291.2|86241.2|86292.7|86242.7|86291.2|86241.2|18
1630456650000|2021-09-01 00:37:30|86291.4|86241.4|86290.1|86240.1|86291.6|86241.6|86289.4|86239.4|14
1630456660000|2021-09-01 00:37:40|86291.7|86241.7|86283.8|86233.8|86291.7|86241.7|86283.8|86233.8|23
1630456670000|2021-09-01 00:37:50|86285.6|86235.6|86285.9|86235.9|86287|86237|86283.6|86233.6|23
1630456680000|2021-09-01 00:38:00|86285.5|86235.5|86286.2|86236.2|86286.8|86236.8|86285.2|86235.2|18
1630456690000|2021-09-01 00:38:10|86285.7|86235.7|86285.6|86235.6|86286.3|86236.3|86284.8|86234.8|13
1630456700000|2021-09-01 00:38:20|86285.7|86235.7|86286.6|86236.6|86286.9|86236.9|86285.6|86235.6|14
1630456710000|2021-09-01 00:38:30|86286.4|86236.4|86286.1|86236.1|86286.6|86236.6|86284|86234|10
1630456720000|2021-09-01 00:38:40|86285.5|86235.5|86285|86235|86286.2|86236.2|86285|86235|8
1630456730000|2021-09-01 00:38:50|86285.2|86235.2|86287|86237|86287|86237|86284.2|86234.2|11
1630456740000|2021-09-01 00:39:00|86289.1|86239.1|86291.3|86241.3|86291.5|86241.5|86286.5|86236.5|27
1630456750000|2021-09-01 00:39:10|86290.9|86240.9|86291.2|86241.2|86291.3|86241.3|86290.5|86240.5|21
1630456760000|2021-09-01 00:39:20|86290.8|86240.8|86291.2|86241.2|86292.5|86242.5|86290.8|86240.8|11
1630456770000|2021-09-01 00:39:30|86291.1|86241.1|86295.3|86245.3|86295.3|86245.3|86291.1|86241.1|11
1630456780000|2021-09-01 00:39:40|86295.2|86245.2|86293.8|86243.8|86295.2|86245.2|86293|86243|27
1630456790000|2021-09-01 00:39:50|86293.9|86243.9|86295.3|86245.3|86295.3|86245.3|86292.3|86242.3|28
1630456800000|2021-09-01 00:40:00|86295.4|86245.4|86296.1|86246.1|86297.3|86247.3|86295.3|86245.3|29
1630456810000|2021-09-01 00:40:10|86296.4|86246.4|86294.7|86244.7|86297.3|86247.3|86294.6|86244.6|19
1630456820000|2021-09-01 00:40:20|86294.1|86244.1|86289.2|86239.2|86294.1|86244.1|86288.9|86238.9|44
1630456830000|2021-09-01 00:40:30|86289.4|86239.4|86289.5|86239.5|86289.7|86239.7|86288.8|86238.8|14
1630456840000|2021-09-01 00:40:40|86289.6|86239.6|86288.9|86238.9|86290.6|86240.6|86288.4|86238.4|25
1630456850000|2021-09-01 00:40:50|86289|86239|86289.2|86239.2|86289.2|86239.2|86288.6|86238.6|8
1630456860000|2021-09-01 00:41:00|86289|86239|86284.4|86234.4|86289|86239|86283.7|86233.7|22
1630456870000|2021-09-01 00:41:10|86285.1|86235.1|86284.6|86234.6|86285.4|86235.4|86283.7|86233.7|13
1630456880000|2021-09-01 00:41:20|86284.5|86234.5|86284.4|86234.4|86285|86235|86284|86234|23
1630456890000|2021-09-01 00:41:30|86283.7|86233.7|86284.1|86234.1|86284.8|86234.8|86283|86233|19
1630456900000|2021-09-01 00:41:40|86283.9|86233.9|86283.2|86233.2|86284.2|86234.2|86283.2|86233.2|15
1630456910000|2021-09-01 00:41:50|86283.3|86233.3|86283.9|86233.9|86284.2|86234.2|86282.9|86232.9|24
1630456920000|2021-09-01 00:42:00|86283.8|86233.8|86284.3|86234.3|86284.6|86234.6|86283.6|86233.6|15
1630456930000|2021-09-01 00:42:10|86284.7|86234.7|86283.1|86233.1|86284.9|86234.9|86282.8|86232.8|13
1630456940000|2021-09-01 00:42:20|86284|86234|86286.7|86236.7|86286.7|86236.7|86283.2|86233.2|18
1630456950000|2021-09-01 00:42:30|86286.9|86236.9|86291.7|86241.7|86291.9|86241.9|86286.7|86236.7|24
1630456960000|2021-09-01 00:42:40|86291.8|86241.8|86291.3|86241.3|86292.1|86242.1|86290.3|86240.3|19
1630456970000|2021-09-01 00:42:50|86291.6|86241.6|86294.6|86244.6|86294.6|86244.6|86290.4|86240.4|22
1630456980000|2021-09-01 00:43:00|86294.5|86244.5|86293.4|86243.4|86296.6|86246.6|86292.9|86242.9|24
1630456990000|2021-09-01 00:43:10|86294.5|86244.5|86290.8|86240.8|86294.5|86244.5|86290.7|86240.7|27
1630457000000|2021-09-01 00:43:20|86291.5|86241.5|86292|86242|86292|86242|86291.1|86241.1|13
1630457010000|2021-09-01 00:43:30|86292.4|86242.4|86290.2|86240.2|86292.4|86242.4|86290.2|86240.2|10
1630457020000|2021-09-01 00:43:40|86291.1|86241.1|86289.3|86239.3|86291.1|86241.1|86289.3|86239.3|8
1630457030000|2021-09-01 00:43:50|86290.6|86240.6|86287.3|86237.3|86291.8|86241.8|86286.9|86236.9|23
1630457040000|2021-09-01 00:44:00|86286.9|86236.9|86287.4|86237.4|86287.4|86237.4|86285.9|86235.9|15
1630457050000|2021-09-01 00:44:10|86286.5|86236.5|86287.4|86237.4|86287.6|86237.6|86286.4|86236.4|15
1630457060000|2021-09-01 00:44:20|86287.6|86237.6|86287.4|86237.4|86287.6|86237.6|86286|86236|12
1630457070000|2021-09-01 00:44:30|86287.1|86237.1|86295.2|86245.2|86295.2|86245.2|86286.8|86236.8|24
1630457080000|2021-09-01 00:44:40|86294.5|86244.5|86293.6|86243.6|86294.5|86244.5|86291.8|86241.8|26
1630457090000|2021-09-01 00:44:50|86293.8|86243.8|86293.8|86243.8|86294.8|86244.8|86293|86243|26
1630457100000|2021-09-01 00:45:00|86294.1|86244.1|86297.2|86247.2|86298.8|86248.8|86294.1|86244.1|13
1630457110000|2021-09-01 00:45:10|86296.6|86246.6|86292.7|86242.7|86296.9|86246.9|86292.3|86242.3|18
1630457120000|2021-09-01 00:45:20|86292.2|86242.2|86289.2|86239.2|86293.2|86243.2|86286.4|86236.4|32
1630457130000|2021-09-01 00:45:30|86288.8|86238.8|86287.3|86237.3|86289.6|86239.6|86286.3|86236.3|25
1630457140000|2021-09-01 00:45:40|86286.4|86236.4|86288.8|86238.8|86289.3|86239.3|86286.4|86236.4|28
1630457150000|2021-09-01 00:45:50|86288.4|86238.4|86287.9|86237.9|86288.4|86238.4|86287.3|86237.3|16
1630457160000|2021-09-01 00:46:00|86288|86238|86291|86241|86291.7|86241.7|86286.6|86236.6|24
1630457170000|2021-09-01 00:46:10|86289|86239|86292.5|86242.5|86293.8|86243.8|86289|86239|24
1630457180000|2021-09-01 00:46:20|86293.1|86243.1|86295.3|86245.3|86297.4|86247.4|86293.1|86243.1|23
1630457190000|2021-09-01 00:46:30|86294.8|86244.8|86293.4|86243.4|86295.4|86245.4|86292.7|86242.7|21
1630457200000|2021-09-01 00:46:40|86295.1|86245.1|86293.5|86243.5|86295.1|86245.1|86289.8|86239.8|24
1630457210000|2021-09-01 00:46:50|86294.3|86244.3|86294|86244|86296.5|86246.5|86293.2|86243.2|26
1630457220000|2021-09-01 00:47:00|86294.7|86244.7|86293.7|86243.7|86295.1|86245.1|86293|86243|22
1630457230000|2021-09-01 00:47:10|86293.6|86243.6|86295.8|86245.8|86295.8|86245.8|86292|86242|17
1630457240000|2021-09-01 00:47:20|86295.6|86245.6|86292.8|86242.8|86295.6|86245.6|86291.7|86241.7|17
1630457250000|2021-09-01 00:47:30|86293.1|86243.1|86294.7|86244.7|86296.4|86246.4|86290.4|86240.4|21
1630457260000|2021-09-01 00:47:40|86292.2|86242.2|86291.3|86241.3|86293.8|86243.8|86288.9|86238.9|27
1630457270000|2021-09-01 00:47:50|86292.1|86242.1|86292|86242|86296|86246|86291.3|86241.3|22
1630457280000|2021-09-01 00:48:00|86294.9|86244.9|86300.2|86250.2|86300.5|86250.5|86292.1|86242.1|33
1630457290000|2021-09-01 00:48:10|86299.7|86249.7|86303.8|86253.8|86304.1|86254.1|86299.1|86249.1|27
1630457300000|2021-09-01 00:48:20|86303|86253|86301.3|86251.3|86303|86253|86300.9|86250.9|27
1630457310000|2021-09-01 00:48:30|86300.7|86250.7|86302.5|86252.5|86304.1|86254.1|86299.2|86249.2|37
1630457320000|2021-09-01 00:48:40|86302.2|86252.2|86301.6|86251.6|86302.7|86252.7|86300.5|86250.5|21
1630457330000|2021-09-01 00:48:50|86301.4|86251.4|86304|86254|86304|86254|86301|86251|27
1630457340000|2021-09-01 00:49:00|86304.2|86254.2|86302.7|86252.7|86304.5|86254.5|86301.2|86251.2|29
1630457350000|2021-09-01 00:49:10|86303.1|86253.1|86302.3|86252.3|86303.8|86253.8|86302.3|86252.3|22
1630457360000|2021-09-01 00:49:20|86302.1|86252.1|86304.8|86254.8|86307.7|86257.7|86302.1|86252.1|24
1630457370000|2021-09-01 00:49:30|86304.3|86254.3|86304.9|86254.9|86305.7|86255.7|86303.6|86253.6|19
1630457380000|2021-09-01 00:49:40|86305.6|86255.6|86303.9|86253.9|86305.7|86255.7|86302.2|86252.2|42
1630457390000|2021-09-01 00:49:50|86304.1|86254.1|86304.1|86254.1|86308.7|86258.7|86303.7|86253.7|28
1630457400000|2021-09-01 00:50:00|86304.4|86254.4|86301.5|86251.5|86305.8|86255.8|86301.5|86251.5|36
1630457410000|2021-09-01 00:50:10|86301.7|86251.7|86302.1|86252.1|86303.5|86253.5|86301.6|86251.6|19
1630457420000|2021-09-01 00:50:20|86307.6|86257.6|86302.7|86252.7|86307.6|86257.6|86302.7|86252.7|21
1630457430000|2021-09-01 00:50:30|86303.2|86253.2|86304.3|86254.3|86304.6|86254.6|86303.2|86253.2|26
1630457440000|2021-09-01 00:50:40|86303.6|86253.6|86303.9|86253.9|86305.3|86255.3|86302|86252|18
1630457450000|2021-09-01 00:50:50|86303.2|86253.2|86305.6|86255.6|86307.9|86257.9|86302.4|86252.4|33
1630457460000|2021-09-01 00:51:00|86305.3|86255.3|86307.1|86257.1|86308.5|86258.5|86305.3|86255.3|20
1630457470000|2021-09-01 00:51:10|86308.4|86258.4|86308.8|86258.8|86310.5|86260.5|86307.2|86257.2|18
1630457480000|2021-09-01 00:51:20|86308.5|86258.5|86304|86254|86309.7|86259.7|86304|86254|27
1630457490000|2021-09-01 00:51:30|86304.4|86254.4|86298|86248|86304.4|86254.4|86297.7|86247.7|17
1630457500000|2021-09-01 00:51:40|86299.6|86249.6|86300.9|86250.9|86301.1|86251.1|86298.7|86248.7|26
1630457510000|2021-09-01 00:51:50|86301|86251|86304|86254|86305.7|86255.7|86301|86251|32
1630457520000|2021-09-01 00:52:00|86303.2|86253.2|86306.4|86256.4|86308.3|86258.3|86302.9|86252.9|37
1630457530000|2021-09-01 00:52:10|86307.3|86257.3|86307.8|86257.8|86307.8|86257.8|86305.6|86255.6|21
1630457540000|2021-09-01 00:52:20|86307|86257|86308.1|86258.1|86309.5|86259.5|86306.6|86256.6|19
1630457550000|2021-09-01 00:52:30|86307.7|86257.7|86305.4|86255.4|86307.8|86257.8|86302.7|86252.7|35
1630457560000|2021-09-01 00:52:40|86304.6|86254.6|86305.3|86255.3|86307.2|86257.2|86304|86254|35
1630457570000|2021-09-01 00:52:50|86305|86255|86305.4|86255.4|86308|86258|86304|86254|29
1630457580000|2021-09-01 00:53:00|86307.5|86257.5|86310.6|86260.6|86311.4|86261.4|86304.7|86254.7|34
1630457590000|2021-09-01 00:53:10|86310.2|86260.2|86309.1|86259.1|86313.8|86263.8|86308.9|86258.9|44
1630457600000|2021-09-01 00:53:20|86309.5|86259.5|86308.9|86258.9|86310.8|86260.8|86308.7|86258.7|19
1630457610000|2021-09-01 00:53:30|86308.6|86258.6|86311.1|86261.1|86313.5|86263.5|86308.6|86258.6|26
1630457620000|2021-09-01 00:53:40|86311.2|86261.2|86309.5|86259.5|86311.2|86261.2|86308.7|86258.7|27
1630457630000|2021-09-01 00:53:50|86309.6|86259.6|86312.2|86262.2|86313.3|86263.3|86308.4|86258.4|45
1630457640000|2021-09-01 00:54:00|86312.7|86262.7|86308.3|86258.3|86313.6|86263.6|86307.8|86257.8|37
1630457650000|2021-09-01 00:54:10|86308.4|86258.4|86310|86260|86310.7|86260.7|86305.4|86255.4|41
1630457660000|2021-09-01 00:54:20|86309.7|86259.7|86311.4|86261.4|86311.4|86261.4|86308.4|86258.4|33
1630457670000|2021-09-01 00:54:30|86311.2|86261.2|86309.9|86259.9|86311.2|86261.2|86307.4|86257.4|29
1630457680000|2021-09-01 00:54:40|86310.5|86260.5|86314.3|86264.3|86315.8|86265.8|86309.7|86259.7|34
1630457690000|2021-09-01 00:54:50|86314.1|86264.1|86306.2|86256.2|86314.1|86264.1|86306|86256|43
1630457700000|2021-09-01 00:55:00|86306|86256|86303.4|86253.4|86307.4|86257.4|86303.1|86253.1|45
1630457710000|2021-09-01 00:55:10|86304.1|86254.1|86304.1|86254.1|86307|86257|86303|86253|38
1630457720000|2021-09-01 00:55:20|86304.2|86254.2|86304.5|86254.5|86304.6|86254.6|86302.8|86252.8|21
1630457730000|2021-09-01 00:55:30|86304.6|86254.6|86302.9|86252.9|86306.2|86256.2|86302|86252|25
1630457740000|2021-09-01 00:55:40|86303.1|86253.1|86310.4|86260.4|86311|86261|86302.1|86252.1|36
1630457750000|2021-09-01 00:55:50|86310.3|86260.3|86309.9|86259.9|86310.5|86260.5|86307.6|86257.6|33
1630457760000|2021-09-01 00:56:00|86309.8|86259.8|86304.5|86254.5|86310|86260|86304|86254|43
1630457770000|2021-09-01 00:56:10|86304.3|86254.3|86302.4|86252.4|86305.2|86255.2|86302.3|86252.3|34
1630457780000|2021-09-01 00:56:20|86303.2|86253.2|86306.4|86256.4|86306.4|86256.4|86302|86252|18
1630457790000|2021-09-01 00:56:30|86305.8|86255.8|86303.1|86253.1|86305.8|86255.8|86303.1|86253.1|21
1630457800000|2021-09-01 00:56:40|86303.4|86253.4|86301.6|86251.6|86304.7|86254.7|86301.2|86251.2|27
1630457810000|2021-09-01 00:56:50|86301|86251|86302.9|86252.9|86302.9|86252.9|86300.5|86250.5|13
1630457820000|2021-09-01 00:57:00|86301.4|86251.4|86301|86251|86303.1|86253.1|86299.6|86249.6|27
1630457830000|2021-09-01 00:57:10|86299.2|86249.2|86305.7|86255.7|86308|86258|86299.2|86249.2|31
1630457840000|2021-09-01 00:57:20|86306.5|86256.5|86304.6|86254.6|86307.1|86257.1|86303.6|86253.6|22
1630457850000|2021-09-01 00:57:30|86305|86255|86307.7|86257.7|86308.9|86258.9|86303.8|86253.8|26
1630457860000|2021-09-01 00:57:40|86307.3|86257.3|86307.1|86257.1|86307.4|86257.4|86306.3|86256.3|28
1630457870000|2021-09-01 00:57:50|86307|86257|86305.3|86255.3|86308.1|86258.1|86305.3|86255.3|21
1630457880000|2021-09-01 00:58:00|86305|86255|86303.9|86253.9|86307|86257|86301.6|86251.6|35
1630457890000|2021-09-01 00:58:10|86304.6|86254.6|86303.8|86253.8|86304.6|86254.6|86301.6|86251.6|13
1630457900000|2021-09-01 00:58:20|86303.9|86253.9|86305.5|86255.5|86306.1|86256.1|86302.7|86252.7|15
1630457910000|2021-09-01 00:58:30|86305.6|86255.6|86305|86255|86306.4|86256.4|86302|86252|21
1630457920000|2021-09-01 00:58:40|86305.5|86255.5|86303.7|86253.7|86305.5|86255.5|86301|86251|48
1630457930000|2021-09-01 00:58:50|86303.9|86253.9|86302.8|86252.8|86304.3|86254.3|86302.6|86252.6|18
1630457940000|2021-09-01 00:59:00|86302.9|86252.9|86303.3|86253.3|86304.9|86254.9|86302.1|86252.1|13
1630457950000|2021-09-01 00:59:10|86303.1|86253.1|86305.3|86255.3|86307.1|86257.1|86301.3|86251.3|21
1630457960000|2021-09-01 00:59:20|86305.4|86255.4|86304.8|86254.8|86306.5|86256.5|86304.2|86254.2|13
1630457970000|2021-09-01 00:59:30|86304.7|86254.7|86301.3|86251.3|86305.8|86255.8|86300.6|86250.6|24
1630457980000|2021-09-01 00:59:40|86302.4|86252.4|86303.2|86253.2|86304.2|86254.2|86300.3|86250.3|20
1630457990000|2021-09-01 00:59:50|86303.7|86253.7|86304.1|86254.1|86305.1|86255.1|86302.8|86252.8|24
1630458000000|2021-09-01 01:00:00|86303.4|86253.4|86308.3|86258.3|86310.2|86260.2|86303|86253|37
1630458010000|2021-09-01 01:00:10|86308.2|86258.2|86309.9|86259.9|86311.2|86261.2|86307.7|86257.7|27
1630458020000|2021-09-01 01:00:20|86310.1|86260.1|86308.2|86258.2|86310.1|86260.1|86308.2|86258.2|28
1630458030000|2021-09-01 01:00:30|86309.3|86259.3|86309.9|86259.9|86311.1|86261.1|86305.9|86255.9|28
1630458040000|2021-09-01 01:00:40|86310|86260|86307.3|86257.3|86310|86260|86304.4|86254.4|24
1630458050000|2021-09-01 01:00:50|86307.9|86257.9|86311|86261|86311|86261|86307.1|86257.1|24
1630458060000|2021-09-01 01:01:00|86310.2|86260.2|86312.4|86262.4|86312.4|86262.4|86309.4|86259.4|39
1630458070000|2021-09-01 01:01:10|86314.2|86264.2|86312.6|86262.6|86315.4|86265.4|86310.9|86260.9|61
1630458080000|2021-09-01 01:01:20|86312.4|86262.4|86313.2|86263.2|86315.2|86265.2|86311.6|86261.6|46
1630458090000|2021-09-01 01:01:30|86314|86264|86311.6|86261.6|86314|86264|86308.8|86258.8|50
1630458100000|2021-09-01 01:01:40|86312.5|86262.5|86311.1|86261.1|86312.8|86262.8|86310.1|86260.1|48
1630458110000|2021-09-01 01:01:50|86311|86261|86309.5|86259.5|86312.7|86262.7|86309.1|86259.1|38
1630458120000|2021-09-01 01:02:00|86309.3|86259.3|86306.6|86256.6|86309.9|86259.9|86306.6|86256.6|25
1630458130000|2021-09-01 01:02:10|86307.3|86257.3|86309|86259|86310|86260|86304.9|86254.9|40
1630458140000|2021-09-01 01:02:20|86308.9|86258.9|86306|86256|86309.1|86259.1|86300.1|86250.1|27
1630458150000|2021-09-01 01:02:30|86305.8|86255.8|86306.4|86256.4|86307.6|86257.6|86304.9|86254.9|18
1630458160000|2021-09-01 01:02:40|86306.1|86256.1|86306.1|86256.1|86307.8|86257.8|86302.9|86252.9|18
1630458170000|2021-09-01 01:02:50|86306.9|86256.9|86302|86252|86307.1|86257.1|86300.5|86250.5|48
1630458180000|2021-09-01 01:03:00|86302.6|86252.6|86305.3|86255.3|86307.3|86257.3|86302.2|86252.2|76
1630458190000|2021-09-01 01:03:10|86304.6|86254.6|86306.8|86256.8|86306.9|86256.9|86303.7|86253.7|74
1630458200000|2021-09-01 01:03:20|86305.9|86255.9|86306.6|86256.6|86307.3|86257.3|86304.1|86254.1|73
1630458210000|2021-09-01 01:03:30|86306.9|86256.9|86306.1|86256.1|86307|86257|86305.8|86255.8|32
1630458220000|2021-09-01 01:03:40|86306|86256|86305|86255|86306.7|86256.7|86304.1|86254.1|38
1630458230000|2021-09-01 01:03:50|86305.2|86255.2|86307.7|86257.7|86310.4|86260.4|86304.5|86254.5|70
1630458240000|2021-09-01 01:04:00|86307.2|86257.2|86307.1|86257.1|86309.1|86259.1|86305.4|86255.4|48
1630458250000|2021-09-01 01:04:10|86307.2|86257.2|86309.8|86259.8|86311.4|86261.4|86307.2|86257.2|54
1630458260000|2021-09-01 01:04:20|86309.1|86259.1|86312.4|86262.4|86312.9|86262.9|86307.7|86257.7|69
1630458270000|2021-09-01 01:04:30|86312|86262|86307|86257|86313.2|86263.2|86307|86257|62
1630458280000|2021-09-01 01:04:40|86307.3|86257.3|86308.2|86258.2|86309.5|86259.5|86305.8|86255.8|34
1630458290000|2021-09-01 01:04:50|86308|86258|86307.1|86257.1|86308.4|86258.4|86306.8|86256.8|25
1630458300000|2021-09-01 01:05:00|86307|86257|86307.4|86257.4|86309.1|86259.1|86306.3|86256.3|44
1630458310000|2021-09-01 01:05:10|86307.2|86257.2|86307.7|86257.7|86308.3|86258.3|86306.2|86256.2|27
1630458320000|2021-09-01 01:05:20|86307.8|86257.8|86308.9|86258.9|86309.6|86259.6|86306.4|86256.4|34
1630458330000|2021-09-01 01:05:30|86308.2|86258.2|86312.1|86262.1|86313.2|86263.2|86307.9|86257.9|56
1630458340000|2021-09-01 01:05:40|86311.2|86261.2|86311.8|86261.8|86313.2|86263.2|86310.6|86260.6|54
1630458350000|2021-09-01 01:05:50|86309.7|86259.7|86311.5|86261.5|86311.9|86261.9|86309.7|86259.7|53
1630458360000|2021-09-01 01:06:00|86311.7|86261.7|86311.8|86261.8|86311.8|86261.8|86307.3|86257.3|69
1630458370000|2021-09-01 01:06:10|86311.7|86261.7|86311.1|86261.1|86311.8|86261.8|86309.7|86259.7|21
1630458380000|2021-09-01 01:06:20|86310.7|86260.7|86311.7|86261.7|86311.7|86261.7|86309.8|86259.8|38
1630458390000|2021-09-01 01:06:30|86311.8|86261.8|86310.2|86260.2|86312.6|86262.6|86310|86260|29
1630458400000|2021-09-01 01:06:40|86310.4|86260.4|86311.7|86261.7|86311.9|86261.9|86309.4|86259.4|30
1630458410000|2021-09-01 01:06:50|86311.4|86261.4|86315.9|86265.9|86317|86267|86311.1|86261.1|34
1630458420000|2021-09-01 01:07:00|86315.7|86265.7|86320.3|86270.3|86322|86272|86315.7|86265.7|49
1630458430000|2021-09-01 01:07:10|86320.9|86270.9|86317.9|86267.9|86322.6|86272.6|86313.3|86263.3|57
1630458440000|2021-09-01 01:07:20|86316.9|86266.9|86316.1|86266.1|86317.9|86267.9|86315|86265|34
1630458450000|2021-09-01 01:07:30|86316.2|86266.2|86313.5|86263.5|86317|86267|86313.5|86263.5|45
1630458460000|2021-09-01 01:07:40|86313.6|86263.6|86316|86266|86316.2|86266.2|86312.1|86262.1|36
1630458470000|2021-09-01 01:07:50|86315.5|86265.5|86318.2|86268.2|86320.1|86270.1|86315.4|86265.4|48
1630458480000|2021-09-01 01:08:00|86318|86268|86317.4|86267.4|86318.7|86268.7|86317|86267|48
1630458490000|2021-09-01 01:08:10|86317.8|86267.8|86316.3|86266.3|86318.5|86268.5|86315.5|86265.5|51
1630458500000|2021-09-01 01:08:20|86317|86267|86313.5|86263.5|86317.4|86267.4|86312.7|86262.7|37
1630458510000|2021-09-01 01:08:30|86313.8|86263.8|86312.1|86262.1|86313.8|86263.8|86311.8|86261.8|23
1630458520000|2021-09-01 01:08:40|86313.6|86263.6|86313.2|86263.2|86314|86264|86312.8|86262.8|27
1630458530000|2021-09-01 01:08:50|86313.3|86263.3|86312|86262|86313.5|86263.5|86310.7|86260.7|53
1630458540000|2021-09-01 01:09:00|86311.8|86261.8|86312.2|86262.2|86313.1|86263.1|86311.6|86261.6|10
1630458550000|2021-09-01 01:09:10|86312.3|86262.3|86313.3|86263.3|86314.3|86264.3|86312.3|86262.3|26
1630458560000|2021-09-01 01:09:20|86312.8|86262.8|86311.6|86261.6|86313.6|86263.6|86310.9|86260.9|49
1630458570000|2021-09-01 01:09:30|86312.2|86262.2|86316.2|86266.2|86316.3|86266.3|86310.5|86260.5|49
1630458580000|2021-09-01 01:09:40|86315.8|86265.8|86315.1|86265.1|86316.8|86266.8|86314.6|86264.6|51
1630458590000|2021-09-01 01:09:50|86315.9|86265.9|86317.1|86267.1|86317.4|86267.4|86315.2|86265.2|41
1630458600000|2021-09-01 01:10:00|86317.4|86267.4|86319.2|86269.2|86319.4|86269.4|86316.1|86266.1|28
1630458610000|2021-09-01 01:10:10|86318.1|86268.1|86316.3|86266.3|86319.6|86269.6|86316.1|86266.1|41
1630458620000|2021-09-01 01:10:20|86317.7|86267.7|86315.7|86265.7|86317.7|86267.7|86315.7|86265.7|34
1630458630000|2021-09-01 01:10:30|86315.1|86265.1|86315.7|86265.7|86316.7|86266.7|86315.1|86265.1|30
1630458640000|2021-09-01 01:10:40|86315.3|86265.3|86315.6|86265.6|86316.2|86266.2|86313.6|86263.6|27
1630458650000|2021-09-01 01:10:50|86315.3|86265.3|86315|86265|86316|86266|86314|86264|48
1630458660000|2021-09-01 01:11:00|86314.5|86264.5|86316|86266|86316.3|86266.3|86313.4|86263.4|46
1630458670000|2021-09-01 01:11:10|86314.1|86264.1|86312.5|86262.5|86316.3|86266.3|86312.5|86262.5|33
1630458680000|2021-09-01 01:11:20|86313.4|86263.4|86312.5|86262.5|86313.4|86263.4|86312|86262|8
1630458690000|2021-09-01 01:11:30|86312.4|86262.4|86312.8|86262.8|86313.6|86263.6|86311.6|86261.6|58
1630458700000|2021-09-01 01:11:40|86312.6|86262.6|86311.5|86261.5|86312.9|86262.9|86310.5|86260.5|29
1630458710000|2021-09-01 01:11:50|86312|86262|86312.6|86262.6|86314.3|86264.3|86311.1|86261.1|27
1630458720000|2021-09-01 01:12:00|86312.8|86262.8|86316.1|86266.1|86316.1|86266.1|86311.4|86261.4|55
1630458730000|2021-09-01 01:12:10|86315.8|86265.8|86315|86265|86316.4|86266.4|86314.9|86264.9|49
1630458740000|2021-09-01 01:12:20|86314.1|86264.1|86315.1|86265.1|86315.7|86265.7|86314.1|86264.1|28
1630458750000|2021-09-01 01:12:30|86316.9|86266.9|86317.5|86267.5|86320.3|86270.3|86316.5|86266.5|44
1630458760000|2021-09-01 01:12:40|86318.1|86268.1|86318.8|86268.8|86319|86269|86316.6|86266.6|18
1630458770000|2021-09-01 01:12:50|86317.5|86267.5|86315.2|86265.2|86317.7|86267.7|86313.9|86263.9|49
1630458780000|2021-09-01 01:13:00|86315.4|86265.4|86315.7|86265.7|86316|86266|86314.4|86264.4|37
1630458790000|2021-09-01 01:13:10|86314.8|86264.8|86315.5|86265.5|86315.8|86265.8|86314.5|86264.5|21
1630458800000|2021-09-01 01:13:20|86314.8|86264.8|86316.6|86266.6|86317.5|86267.5|86314.8|86264.8|54
1630458810000|2021-09-01 01:13:30|86316.3|86266.3|86314|86264|86317.4|86267.4|86314|86264|64
1630458820000|2021-09-01 01:13:40|86313.9|86263.9|86312.5|86262.5|86315.5|86265.5|86311.3|86261.3|44
1630458830000|2021-09-01 01:13:50|86312.2|86262.2|86312.6|86262.6|86314.9|86264.9|86311.5|86261.5|60
1630458840000|2021-09-01 01:14:00|86313.1|86263.1|86314.5|86264.5|86315.5|86265.5|86312.2|86262.2|59
1630458850000|2021-09-01 01:14:10|86314.7|86264.7|86313.3|86263.3|86315|86265|86312.6|86262.6|52
1630458860000|2021-09-01 01:14:20|86313.5|86263.5|86318.2|86268.2|86318.5|86268.5|86313.1|86263.1|65
1630458870000|2021-09-01 01:14:30|86318.9|86268.9|86319.2|86269.2|86322.2|86272.2|86317|86267|48
1630458880000|2021-09-01 01:14:40|86320.2|86270.2|86321.9|86271.9|86323.6|86273.6|86319.3|86269.3|26
1630458890000|2021-09-01 01:14:50|86322|86272|86322.6|86272.6|86323.8|86273.8|86321|86271|45
1630458900000|2021-09-01 01:15:00|86322|86272|86319.2|86269.2|86322.3|86272.3|86318.3|86268.3|43
1630458910000|2021-09-01 01:15:10|86318.2|86268.2|86319.3|86269.3|86320.2|86270.2|86317.9|86267.9|51
1630458920000|2021-09-01 01:15:20|86319.2|86269.2|86316|86266|86320.8|86270.8|86314|86264|52
1630458930000|2021-09-01 01:15:30|86316.6|86266.6|86316.2|86266.2|86317.5|86267.5|86315.6|86265.6|16
1630458940000|2021-09-01 01:15:40|86315.9|86265.9|86315.3|86265.3|86316.6|86266.6|86314.2|86264.2|30
1630458950000|2021-09-01 01:15:50|86316.2|86266.2|86315.1|86265.1|86317.3|86267.3|86314|86264|35
1630458960000|2021-09-01 01:16:00|86314.5|86264.5|86317.7|86267.7|86318.9|86268.9|86313.7|86263.7|66
1630458970000|2021-09-01 01:16:10|86317.3|86267.3|86317.9|86267.9|86320.6|86270.6|86317.2|86267.2|28
1630458980000|2021-09-01 01:16:20|86318|86268|86316.9|86266.9|86320.8|86270.8|86316.7|86266.7|14
1630458990000|2021-09-01 01:16:30|86317.4|86267.4|86318.8|86268.8|86319.2|86269.2|86316.7|86266.7|13
1630459000000|2021-09-01 01:16:40|86318.9|86268.9|86318.7|86268.7|86318.9|86268.9|86317.3|86267.3|18
1630459010000|2021-09-01 01:16:50|86320.5|86270.5|86319.2|86269.2|86323.4|86273.4|86314.9|86264.9|38
1630459020000|2021-09-01 01:17:00|86320.4|86270.4|86318.1|86268.1|86321.1|86271.1|86318.1|86268.1|19
1630459030000|2021-09-01 01:17:10|86317.8|86267.8|86317.2|86267.2|86324.1|86274.1|86315.4|86265.4|36
1630459040000|2021-09-01 01:17:20|86316.3|86266.3|86317|86267|86318.5|86268.5|86315.2|86265.2|24
1630459050000|2021-09-01 01:17:30|86317.1|86267.1|86318.4|86268.4|86318.6|86268.6|86316.8|86266.8|24
1630459060000|2021-09-01 01:17:40|86318.6|86268.6|86316.5|86266.5|86319.1|86269.1|86314|86264|27
1630459070000|2021-09-01 01:17:50|86316.9|86266.9|86314.3|86264.3|86316.9|86266.9|86312.3|86262.3|26
1630459080000|2021-09-01 01:18:00|86313.7|86263.7|86311.6|86261.6|86319.9|86269.9|86311.4|86261.4|23
1630459090000|2021-09-01 01:18:10|86312.8|86262.8|86311.3|86261.3|86312.8|86262.8|86310|86260|20
1630459100000|2021-09-01 01:18:20|86311.1|86261.1|86318.3|86268.3|86321.1|86271.1|86310.5|86260.5|30
1630459110000|2021-09-01 01:18:30|86319.5|86269.5|86324.2|86274.2|86324.2|86274.2|86318.9|86268.9|28
1630459120000|2021-09-01 01:18:40|86324.7|86274.7|86323.3|86273.3|86325.4|86275.4|86321.6|86271.6|21
1630459130000|2021-09-01 01:18:50|86324.7|86274.7|86319.4|86269.4|86324.7|86274.7|86317.7|86267.7|30
1630459140000|2021-09-01 01:19:00|86319.1|86269.1|86318.4|86268.4|86320.2|86270.2|86317.5|86267.5|36
1630459150000|2021-09-01 01:19:10|86318.1|86268.1|86320.8|86270.8|86320.8|86270.8|86317.3|86267.3|45
1630459160000|2021-09-01 01:19:20|86322.7|86272.7|86318.5|86268.5|86322.7|86272.7|86317.1|86267.1|26
1630459170000|2021-09-01 01:19:30|86318|86268|86318.7|86268.7|86320.3|86270.3|86317.5|86267.5|13
1630459180000|2021-09-01 01:19:40|86319.2|86269.2|86322|86272|86324.1|86274.1|86318.6|86268.6|49
1630459190000|2021-09-01 01:19:50|86322.1|86272.1|86321|86271|86323.2|86273.2|86319.8|86269.8|30
1630459200000|2021-09-01 01:20:00|86320.6|86270.6|86318.6|86268.6|86320.6|86270.6|86317.1|86267.1|54
1630459210000|2021-09-01 01:20:10|86317.6|86267.6|86321.3|86271.3|86325.2|86275.2|86317.4|86267.4|64
1630459220000|2021-09-01 01:20:20|86322.7|86272.7|86322.5|86272.5|86323.6|86273.6|86320.4|86270.4|66
1630459230000|2021-09-01 01:20:30|86323.3|86273.3|86322.6|86272.6|86324|86274|86320.1|86270.1|61
1630459240000|2021-09-01 01:20:40|86322.7|86272.7|86321.6|86271.6|86323.1|86273.1|86321.6|86271.6|14
1630459250000|2021-09-01 01:20:50|86321.3|86271.3|86316.9|86266.9|86321.5|86271.5|86316|86266|30
1630459260000|2021-09-01 01:21:00|86316.5|86266.5|86315.7|86265.7|86316.9|86266.9|86314.8|86264.8|52
1630459270000|2021-09-01 01:21:10|86315.4|86265.4|86317.5|86267.5|86319|86269|86315.4|86265.4|42
1630459280000|2021-09-01 01:21:20|86318.3|86268.3|86314.5|86264.5|86318.9|86268.9|86314.5|86264.5|25
1630459290000|2021-09-01 01:21:30|86314.8|86264.8|86313.3|86263.3|86314.8|86264.8|86312.9|86262.9|24
1630459300000|2021-09-01 01:21:40|86313.1|86263.1|86314.7|86264.7|86314.7|86264.7|86312.5|86262.5|14
1630459310000|2021-09-01 01:21:50|86314.8|86264.8|86316.1|86266.1|86316.2|86266.2|86313.4|86263.4|27
1630459320000|2021-09-01 01:22:00|86315.8|86265.8|86314.6|86264.6|86316.3|86266.3|86313.8|86263.8|53
1630459330000|2021-09-01 01:22:10|86314.4|86264.4|86315|86265|86315.4|86265.4|86313|86263|41
1630459340000|2021-09-01 01:22:20|86315.3|86265.3|86314.8|86264.8|86316.3|86266.3|86313.4|86263.4|62
1630459350000|2021-09-01 01:22:30|86314.7|86264.7|86315.1|86265.1|86315.1|86265.1|86312.5|86262.5|55
1630459360000|2021-09-01 01:22:40|86314.8|86264.8|86309.5|86259.5|86314.8|86264.8|86309.3|86259.3|44
1630459370000|2021-09-01 01:22:50|86309|86259|86308.6|86258.6|86309|86259|86307.9|86257.9|10
1630459380000|2021-09-01 01:23:00|86307.8|86257.8|86309.8|86259.8|86310.6|86260.6|86307.8|86257.8|29
1630459390000|2021-09-01 01:23:10|86309.6|86259.6|86308.8|86258.8|86312.1|86262.1|86307.3|86257.3|54
1630459400000|2021-09-01 01:23:20|86309|86259|86308.1|86258.1|86311.2|86261.2|86307.9|86257.9|50
1630459410000|2021-09-01 01:23:30|86308.5|86258.5|86309.1|86259.1|86313.1|86263.1|86308.2|86258.2|33
1630459420000|2021-09-01 01:23:40|86309.6|86259.6|86309.7|86259.7|86309.9|86259.9|86307.9|86257.9|22
1630459430000|2021-09-01 01:23:50|86309.2|86259.2|86308.3|86258.3|86309.8|86259.8|86308.3|86258.3|11
1630459440000|2021-09-01 01:24:00|86310|86260|86308.9|86258.9|86310|86260|86308.8|86258.8|17
1630459450000|2021-09-01 01:24:10|86308.7|86258.7|86310.7|86260.7|86313.7|86263.7|86308.7|86258.7|19
1630459460000|2021-09-01 01:24:20|86311.7|86261.7|86311.3|86261.3|86312.7|86262.7|86310.8|86260.8|17
1630459470000|2021-09-01 01:24:30|86311.8|86261.8|86311.9|86261.9|86313|86263|86311.7|86261.7|11
1630459480000|2021-09-01 01:24:40|86311.4|86261.4|86312.4|86262.4|86312.4|86262.4|86310.7|86260.7|16
1630459490000|2021-09-01 01:24:50|86312.3|86262.3|86311.6|86261.6|86313.3|86263.3|86310.3|86260.3|12
1630459500000|2021-09-01 01:25:00|86312.3|86262.3|86318.2|86268.2|86318.2|86268.2|86310.8|86260.8|17
1630459510000|2021-09-01 01:25:10|86314.6|86264.6|86314.1|86264.1|86315.5|86265.5|86313.5|86263.5|10
1630459520000|2021-09-01 01:25:20|86314.3|86264.3|86316.9|86266.9|86316.9|86266.9|86313.1|86263.1|25
1630459530000|2021-09-01 01:25:30|86317|86267|86311|86261|86317|86267|86311|86261|38
1630459540000|2021-09-01 01:25:40|86310.8|86260.8|86312.1|86262.1|86313.4|86263.4|86310.8|86260.8|25
1630459550000|2021-09-01 01:25:50|86311.3|86261.3|86311.4|86261.4|86312.2|86262.2|86310.1|86260.1|14
1630459560000|2021-09-01 01:26:00|86311.1|86261.1|86312.7|86262.7|86313.4|86263.4|86311.1|86261.1|16
1630459570000|2021-09-01 01:26:10|86312|86262|86315|86265|86315.8|86265.8|86311.6|86261.6|49
1630459580000|2021-09-01 01:26:20|86314.4|86264.4|86314|86264|86314.8|86264.8|86312.6|86262.6|55
1630459590000|2021-09-01 01:26:30|86314.2|86264.2|86313.8|86263.8|86314.9|86264.9|86313|86263|58
1630459600000|2021-09-01 01:26:40|86313.7|86263.7|86313.9|86263.9|86316.8|86266.8|86313.2|86263.2|58
1630459610000|2021-09-01 01:26:50|86314.2|86264.2|86313.5|86263.5|86315.6|86265.6|86312.2|86262.2|62
1630459620000|2021-09-01 01:27:00|86312.9|86262.9|86314.2|86264.2|86315.5|86265.5|86312.3|86262.3|54
1630459630000|2021-09-01 01:27:10|86313.7|86263.7|86310.2|86260.2|86315.3|86265.3|86308.6|86258.6|38
1630459640000|2021-09-01 01:27:20|86310.3|86260.3|86313.8|86263.8|86316.5|86266.5|86309.3|86259.3|58
1630459650000|2021-09-01 01:27:30|86314|86264|86315.2|86265.2|86323.2|86273.2|86313.6|86263.6|30
1630459660000|2021-09-01 01:27:40|86314.9|86264.9|86315.2|86265.2|86316.9|86266.9|86314.6|86264.6|43
1630459670000|2021-09-01 01:27:50|86314.8|86264.8|86312.7|86262.7|86316.6|86266.6|86312.5|86262.5|44
1630459680000|2021-09-01 01:28:00|86313.3|86263.3|86308.7|86258.7|86315.9|86265.9|86307.1|86257.1|61
1630459690000|2021-09-01 01:28:10|86308.8|86258.8|86307.9|86257.9|86309.6|86259.6|86305|86255|67
1630459700000|2021-09-01 01:28:20|86309.8|86259.8|86308.2|86258.2|86310.6|86260.6|86305.3|86255.3|70
1630459710000|2021-09-01 01:28:30|86308.8|86258.8|86307.8|86257.8|86311.8|86261.8|86306.6|86256.6|69
1630459720000|2021-09-01 01:28:40|86307.6|86257.6|86311.2|86261.2|86311.4|86261.4|86307.2|86257.2|64
1630459730000|2021-09-01 01:28:50|86311.4|86261.4|86309.7|86259.7|86311.4|86261.4|86309.7|86259.7|19
1630459740000|2021-09-01 01:29:00|86312.5|86262.5|86309.9|86259.9|86312.5|86262.5|86309.4|86259.4|51
1630459750000|2021-09-01 01:29:10|86310.3|86260.3|86309.5|86259.5|86310.5|86260.5|86305|86255|68
1630459760000|2021-09-01 01:29:20|86309.4|86259.4|86313.2|86263.2|86315.5|86265.5|86306.5|86256.5|67
1630459770000|2021-09-01 01:29:30|86313.5|86263.5|86316.3|86266.3|86317.7|86267.7|86309.8|86259.8|69
1630459780000|2021-09-01 01:29:40|86315.3|86265.3|86315.1|86265.1|86317.8|86267.8|86310.5|86260.5|61
1630459790000|2021-09-01 01:29:50|86314.7|86264.7|86309.9|86259.9|86315.8|86265.8|86309.2|86259.2|40
1630459800000|2021-09-01 01:30:00|86309.5|86259.5|86309.2|86259.2|86311.4|86261.4|86301.8|86251.8|72
1630459810000|2021-09-01 01:30:10|86308.5|86258.5|86304.4|86254.4|86309.4|86259.4|86304.4|86254.4|74
1630459820000|2021-09-01 01:30:20|86304.7|86254.7|86302.1|86252.1|86307.4|86257.4|86298.3|86248.3|72
1630459830000|2021-09-01 01:30:30|86301|86251|86302.7|86252.7|86305.7|86255.7|86299|86249|74
1630459840000|2021-09-01 01:30:40|86302.3|86252.3|86303|86253|86305.8|86255.8|86299.8|86249.8|72
1630459850000|2021-09-01 01:30:50|86302.3|86252.3|86303.7|86253.7|86307.8|86257.8|86297.4|86247.4|62
1630459860000|2021-09-01 01:31:00|86304.1|86254.1|86303.7|86253.7|86310.1|86260.1|86300.2|86250.2|75
1630459870000|2021-09-01 01:31:10|86303.6|86253.6|86307.2|86257.2|86307.6|86257.6|86299|86249|69
1630459880000|2021-09-01 01:31:20|86306.7|86256.7|86309.1|86259.1|86309.3|86259.3|86301.4|86251.4|66
1630459890000|2021-09-01 01:31:30|86306.8|86256.8|86305.6|86255.6|86310.5|86260.5|86304.6|86254.6|52
1630459900000|2021-09-01 01:31:40|86305.9|86255.9|86309.3|86259.3|86309.8|86259.8|86304.2|86254.2|50
1630459910000|2021-09-01 01:31:50|86308.7|86258.7|86308.6|86258.6|86308.9|86258.9|86305.6|86255.6|58
1630459920000|2021-09-01 01:32:00|86307.6|86257.6|86309.7|86259.7|86310.9|86260.9|86306.6|86256.6|67
1630459930000|2021-09-01 01:32:10|86310.1|86260.1|86312.5|86262.5|86313.3|86263.3|86307.2|86257.2|48
1630459940000|2021-09-01 01:32:20|86311|86261|86309.3|86259.3|86312.4|86262.4|86306|86256|52
1630459950000|2021-09-01 01:32:30|86309.2|86259.2|86308.6|86258.6|86310.6|86260.6|86307.7|86257.7|66
1630459960000|2021-09-01 01:32:40|86308.4|86258.4|86310.1|86260.1|86311.2|86261.2|86308.1|86258.1|60
1630459970000|2021-09-01 01:32:50|86309.9|86259.9|86306.2|86256.2|86310.4|86260.4|86306.2|86256.2|60
1630459980000|2021-09-01 01:33:00|86308.9|86258.9|86311|86261|86312.9|86262.9|86307.3|86257.3|68
1630459990000|2021-09-01 01:33:10|86310.7|86260.7|86312.4|86262.4|86316.7|86266.7|86310|86260|68
1630460000000|2021-09-01 01:33:20|86314.5|86264.5|86320.4|86270.4|86323.1|86273.1|86314.3|86264.3|67
1630460010000|2021-09-01 01:33:30|86320.3|86270.3|86319.9|86269.9|86322.6|86272.6|86318.8|86268.8|57
1630460020000|2021-09-01 01:33:40|86320.1|86270.1|86318.9|86268.9|86320.6|86270.6|86318.4|86268.4|49
1630460030000|2021-09-01 01:33:50|86318.5|86268.5|86319.5|86269.5|86321.4|86271.4|86317.1|86267.1|54
1630460040000|2021-09-01 01:34:00|86320.7|86270.7|86317.8|86267.8|86321.1|86271.1|86316.3|86266.3|51
1630460050000|2021-09-01 01:34:10|86316|86266|86320.8|86270.8|86321.6|86271.6|86316|86266|43
1630460060000|2021-09-01 01:34:20|86321|86271|86317|86267|86321.7|86271.7|86317|86267|57
1630460070000|2021-09-01 01:34:30|86316.5|86266.5|86313.3|86263.3|86318.3|86268.3|86312.4|86262.4|65
1630460080000|2021-09-01 01:34:40|86314.2|86264.2|86314.7|86264.7|86316.9|86266.9|86312.3|86262.3|66
1630460090000|2021-09-01 01:34:50|86314.5|86264.5|86313.4|86263.4|86315.1|86265.1|86310.5|86260.5|53
1630460100000|2021-09-01 01:35:00|86312.8|86262.8|86310.1|86260.1|86313.1|86263.1|86309.4|86259.4|71
1630460110000|2021-09-01 01:35:10|86310.3|86260.3|86304.7|86254.7|86312.1|86262.1|86304.7|86254.7|64
1630460120000|2021-09-01 01:35:20|86305.7|86255.7|86307.6|86257.6|86311.3|86261.3|86305.3|86255.3|77
1630460130000|2021-09-01 01:35:30|86308.3|86258.3|86307.6|86257.6|86310.7|86260.7|86304.5|86254.5|71
1630460140000|2021-09-01 01:35:40|86307.4|86257.4|86309.5|86259.5|86311|86261|86307.2|86257.2|70
1630460150000|2021-09-01 01:35:50|86308.6|86258.6|86310.3|86260.3|86312.8|86262.8|86306.8|86256.8|69
1630460160000|2021-09-01 01:36:00|86310.8|86260.8|86309.4|86259.4|86310.8|86260.8|86304|86254|72
1630460170000|2021-09-01 01:36:10|86310.7|86260.7|86310.2|86260.2|86311.7|86261.7|86307|86257|71
1630460180000|2021-09-01 01:36:20|86310.8|86260.8|86314.7|86264.7|86314.7|86264.7|86309.5|86259.5|61
1630460190000|2021-09-01 01:36:30|86315|86265|86312.7|86262.7|86318.1|86268.1|86312|86262|67
1630460200000|2021-09-01 01:36:40|86316.1|86266.1|86311|86261|86317.6|86267.6|86310.1|86260.1|60
1630460210000|2021-09-01 01:36:50|86310.8|86260.8|86310.5|86260.5|86312.9|86262.9|86309.9|86259.9|68
1630460220000|2021-09-01 01:37:00|86310.1|86260.1|86309.2|86259.2|86312.3|86262.3|86308.4|86258.4|59
1630460230000|2021-09-01 01:37:10|86309.3|86259.3|86313|86263|86313.3|86263.3|86308.4|86258.4|57
1630460240000|2021-09-01 01:37:20|86313.1|86263.1|86312.7|86262.7|86314.2|86264.2|86312.1|86262.1|17
1630460250000|2021-09-01 01:37:30|86312.3|86262.3|86313.2|86263.2|86316.5|86266.5|86312.1|86262.1|17
1630460260000|2021-09-01 01:37:40|86313.4|86263.4|86313.8|86263.8|86316|86266|86307.5|86257.5|61
1630460270000|2021-09-01 01:37:50|86313.7|86263.7|86309.7|86259.7|86313.7|86263.7|86308.4|86258.4|72
1630460280000|2021-09-01 01:38:00|86309.8|86259.8|86302|86252|86313.1|86263.1|86302|86252|57
1630460290000|2021-09-01 01:38:10|86303.3|86253.3|86318|86268|86323.3|86273.3|86303.3|86253.3|56
1630460300000|2021-09-01 01:38:20|86320.8|86270.8|86318.8|86268.8|86322.6|86272.6|86315.6|86265.6|72
1630460310000|2021-09-01 01:38:30|86317.4|86267.4|86326.8|86276.8|86328.2|86278.2|86316.5|86266.5|68
1630460320000|2021-09-01 01:38:40|86327|86277|86320.8|86270.8|86327.3|86277.3|86319.8|86269.8|73
1630460330000|2021-09-01 01:38:50|86320|86270|86320.8|86270.8|86324.5|86274.5|86308|86258|76
1630460340000|2021-09-01 01:39:00|86318.5|86268.5|86318.9|86268.9|86322.6|86272.6|86309|86259|64
1630460350000|2021-09-01 01:39:10|86319.6|86269.6|86308.7|86258.7|86319.7|86269.7|86302.3|86252.3|70
1630460360000|2021-09-01 01:39:20|86306.2|86256.2|86309.2|86259.2|86311.1|86261.1|86304.6|86254.6|74
1630460370000|2021-09-01 01:39:30|86306.8|86256.8|86306.4|86256.4|86316.9|86266.9|86305.5|86255.5|62
1630460380000|2021-09-01 01:39:40|86309.8|86259.8|86311.2|86261.2|86312.6|86262.6|86303.3|86253.3|77
1630460390000|2021-09-01 01:39:50|86311|86261|86305.4|86255.4|86312.8|86262.8|86305.1|86255.1|76
1630460400000|2021-09-01 01:40:00|86305.1|86255.1|86305.7|86255.7|86310.5|86260.5|86305.1|86255.1|74
1630460410000|2021-09-01 01:40:10|86306.5|86256.5|86305.1|86255.1|86309.9|86259.9|86302.7|86252.7|68
1630460420000|2021-09-01 01:40:20|86305.3|86255.3|86303.4|86253.4|86305.9|86255.9|86299.5|86249.5|72
1630460430000|2021-09-01 01:40:30|86301.9|86251.9|86304|86254|86306.5|86256.5|86300.1|86250.1|62
1630460440000|2021-09-01 01:40:40|86304.4|86254.4|86302.2|86252.2|86306.6|86256.6|86300.4|86250.4|67
1630460450000|2021-09-01 01:40:50|86302.5|86252.5|86307.3|86257.3|86312.5|86262.5|86299.4|86249.4|74
1630460460000|2021-09-01 01:41:00|86307|86257|86303.7|86253.7|86308.2|86258.2|86299.7|86249.7|77
1630460470000|2021-09-01 01:41:10|86304.4|86254.4|86304.3|86254.3|86306.2|86256.2|86296.6|86246.6|71
1630460480000|2021-09-01 01:41:20|86304.1|86254.1|86303.2|86253.2|86305.2|86255.2|86301.2|86251.2|54
1630460490000|2021-09-01 01:41:30|86303.8|86253.8|86304.5|86254.5|86304.6|86254.6|86297.4|86247.4|67
1630460500000|2021-09-01 01:41:40|86304.9|86254.9|86303|86253|86304.9|86254.9|86297.9|86247.9|55
1630460510000|2021-09-01 01:41:50|86300.6|86250.6|86303.1|86253.1|86306.1|86256.1|86300.1|86250.1|46
1630460520000|2021-09-01 01:42:00|86303.9|86253.9|86301.5|86251.5|86306.8|86256.8|86299.1|86249.1|71
1630460530000|2021-09-01 01:42:10|86301.6|86251.6|86304.8|86254.8|86306.6|86256.6|86301|86251|44
1630460540000|2021-09-01 01:42:20|86305.7|86255.7|86304.1|86254.1|86310.5|86260.5|86302.5|86252.5|73
1630460550000|2021-09-01 01:42:30|86304|86254|86309.7|86259.7|86311.2|86261.2|86302.2|86252.2|72
1630460560000|2021-09-01 01:42:40|86308.3|86258.3|86308.5|86258.5|86312|86262|86305.1|86255.1|71
1630460570000|2021-09-01 01:42:50|86310.2|86260.2|86308.5|86258.5|86312.2|86262.2|86307.3|86257.3|66
1630460580000|2021-09-01 01:43:00|86308.3|86258.3|86307.7|86257.7|86309.4|86259.4|86306|86256|69
1630460590000|2021-09-01 01:43:10|86307.5|86257.5|86309.5|86259.5|86309.5|86259.5|86304|86254|61
1630460600000|2021-09-01 01:43:20|86309.7|86259.7|86305.6|86255.6|86310.1|86260.1|86302.8|86252.8|66
1630460610000|2021-09-01 01:43:30|86306.9|86256.9|86307|86257|86308.3|86258.3|86304|86254|71
1630460620000|2021-09-01 01:43:40|86307.5|86257.5|86314|86264|86315|86265|86306.5|86256.5|63
1630460630000|2021-09-01 01:43:50|86311|86261|86308.4|86258.4|86315.5|86265.5|86308.1|86258.1|38
1630460640000|2021-09-01 01:44:00|86308.5|86258.5|86306.9|86256.9|86311|86261|86306.9|86256.9|61
1630460650000|2021-09-01 01:44:10|86306.5|86256.5|86310.3|86260.3|86310.3|86260.3|86306.5|86256.5|62
1630460660000|2021-09-01 01:44:20|86309.3|86259.3|86309.1|86259.1|86310.1|86260.1|86306.8|86256.8|40
1630460670000|2021-09-01 01:44:30|86309.2|86259.2|86320.1|86270.1|86322.6|86272.6|86307.9|86257.9|63
1630460680000|2021-09-01 01:44:40|86319.4|86269.4|86314.9|86264.9|86325.1|86275.1|86313.5|86263.5|59
1630460690000|2021-09-01 01:44:50|86313.7|86263.7|86312.3|86262.3|86315.8|86265.8|86310.8|86260.8|34
1630460700000|2021-09-01 01:45:00|86312|86262|86311.4|86261.4|86314|86264|86308.8|86258.8|72
1630460710000|2021-09-01 01:45:10|86313|86263|86318.3|86268.3|86318.3|86268.3|86310.7|86260.7|58
1630460720000|2021-09-01 01:45:20|86317|86267|86318.5|86268.5|86318.5|86268.5|86309.9|86259.9|59
1630460730000|2021-09-01 01:45:30|86316.9|86266.9|86318.4|86268.4|86320.1|86270.1|86312.6|86262.6|59
1630460740000|2021-09-01 01:45:40|86319.3|86269.3|86317.6|86267.6|86320.8|86270.8|86316.1|86266.1|57
1630460750000|2021-09-01 01:45:50|86317.4|86267.4|86314.8|86264.8|86318.6|86268.6|86313.9|86263.9|44
1630460760000|2021-09-01 01:46:00|86313.9|86263.9|86312.1|86262.1|86318.4|86268.4|86310.6|86260.6|59
1630460770000|2021-09-01 01:46:10|86311.8|86261.8|86313.8|86263.8|86317.1|86267.1|86311.7|86261.7|63
1630460780000|2021-09-01 01:46:20|86315.1|86265.1|86311.8|86261.8|86315.2|86265.2|86311|86261|44
1630460790000|2021-09-01 01:46:30|86311.6|86261.6|86308.2|86258.2|86313.4|86263.4|86307.5|86257.5|61
1630460800000|2021-09-01 01:46:40|86308.1|86258.1|86313.4|86263.4|86313.8|86263.8|86307.3|86257.3|63
1630460810000|2021-09-01 01:46:50|86313.8|86263.8|86310.5|86260.5|86313.8|86263.8|86309.4|86259.4|18
1630460820000|2021-09-01 01:47:00|86311.3|86261.3|86312.9|86262.9|86315.5|86265.5|86310|86260|65
1630460830000|2021-09-01 01:47:10|86312.2|86262.2|86311.4|86261.4|86313.8|86263.8|86308.6|86258.6|70
1630460840000|2021-09-01 01:47:20|86311.7|86261.7|86307.8|86257.8|86311.7|86261.7|86307.7|86257.7|45
1630460850000|2021-09-01 01:47:30|86307|86257|86309.1|86259.1|86311.9|86261.9|86305.8|86255.8|56
1630460860000|2021-09-01 01:47:40|86308|86258|86309.7|86259.7|86314.9|86264.9|86307.2|86257.2|58
1630460870000|2021-09-01 01:47:50|86310.1|86260.1|86307.2|86257.2|86310.6|86260.6|86306.6|86256.6|28
1630460880000|2021-09-01 01:48:00|86306.9|86256.9|86309|86259|86312.3|86262.3|86305.5|86255.5|54
1630460890000|2021-09-01 01:48:10|86310.3|86260.3|86309.8|86259.8|86313.1|86263.1|86306.7|86256.7|51
1630460900000|2021-09-01 01:48:20|86309.1|86259.1|86307.8|86257.8|86310|86260|86303.1|86253.1|28
1630460910000|2021-09-01 01:48:30|86303.4|86253.4|86304.4|86254.4|86306.8|86256.8|86302|86252|55
1630460920000|2021-09-01 01:48:40|86303.4|86253.4|86305.6|86255.6|86307.8|86257.8|86301.9|86251.9|61
1630460930000|2021-09-01 01:48:50|86304.5|86254.5|86307.2|86257.2|86310.2|86260.2|86303.7|86253.7|28
1630460940000|2021-09-01 01:49:00|86307.6|86257.6|86310.8|86260.8|86310.8|86260.8|86303.1|86253.1|79
1630460950000|2021-09-01 01:49:10|86310.7|86260.7|86308.1|86258.1|86312.4|86262.4|86305.6|86255.6|62
1630460960000|2021-09-01 01:49:20|86309.3|86259.3|86308.3|86258.3|86311|86261|86305.3|86255.3|64
1630460970000|2021-09-01 01:49:30|86308|86258|86308.4|86258.4|86312.1|86262.1|86305.8|86255.8|71
1630460980000|2021-09-01 01:49:40|86311.6|86261.6|86306.3|86256.3|86312.3|86262.3|86305.2|86255.2|65
1630460990000|2021-09-01 01:49:50|86305.5|86255.5|86306.2|86256.2|86309.9|86259.9|86304.4|86254.4|66
1630461000000|2021-09-01 01:50:00|86307.7|86257.7|86308.8|86258.8|86313.6|86263.6|86305.1|86255.1|70
1630461010000|2021-09-01 01:50:10|86308.3|86258.3|86309.2|86259.2|86313.1|86263.1|86308.1|86258.1|61
1630461020000|2021-09-01 01:50:20|86308.1|86258.1|86308.4|86258.4|86309.9|86259.9|86305.2|86255.2|58
1630461030000|2021-09-01 01:50:30|86308|86258|86310.1|86260.1|86310.1|86260.1|86302.8|86252.8|66
1630461040000|2021-09-01 01:50:40|86308.8|86258.8|86308|86258|86311.4|86261.4|86304.6|86254.6|74
1630461050000|2021-09-01 01:50:50|86307.5|86257.5|86301.4|86251.4|86308.1|86258.1|86300.4|86250.4|71
1630461060000|2021-09-01 01:51:00|86300.7|86250.7|86305.3|86255.3|86306.3|86256.3|86300.3|86250.3|67
1630461070000|2021-09-01 01:51:10|86305.7|86255.7|86306|86256|86306.9|86256.9|86303.7|86253.7|71
1630461080000|2021-09-01 01:51:20|86306.5|86256.5|86306.7|86256.7|86308.1|86258.1|86304.5|86254.5|60
1630461090000|2021-09-01 01:51:30|86306.6|86256.6|86307.4|86257.4|86307.6|86257.6|86305.2|86255.2|72
1630461100000|2021-09-01 01:51:40|86307.8|86257.8|86307.4|86257.4|86308.3|86258.3|86302.9|86252.9|69
1630461110000|2021-09-01 01:51:50|86307.1|86257.1|86306.1|86256.1|86308.2|86258.2|86302.8|86252.8|63
1630461120000|2021-09-01 01:52:00|86307|86257|86305.2|86255.2|86307.4|86257.4|86302.7|86252.7|69
1630461130000|2021-09-01 01:52:10|86307.3|86257.3|86305.3|86255.3|86307.6|86257.6|86302.5|86252.5|68
1630461140000|2021-09-01 01:52:20|86304.7|86254.7|86304.6|86254.6|86307.2|86257.2|86302.3|86252.3|72
1630461150000|2021-09-01 01:52:30|86305.7|86255.7|86306.1|86256.1|86306.7|86256.7|86304|86254|68
1630461160000|2021-09-01 01:52:40|86307.2|86257.2|86300.8|86250.8|86307.5|86257.5|86300.5|86250.5|73
1630461170000|2021-09-01 01:52:50|86301.2|86251.2|86300.6|86250.6|86304.6|86254.6|86297.9|86247.9|77
1630461180000|2021-09-01 01:53:00|86299.9|86249.9|86302.2|86252.2|86303.6|86253.6|86298.5|86248.5|69
1630461190000|2021-09-01 01:53:10|86301.2|86251.2|86299.5|86249.5|86303.8|86253.8|86298.9|86248.9|72
1630461200000|2021-09-01 01:53:20|86299.6|86249.6|86300.6|86250.6|86303.3|86253.3|86298.3|86248.3|68
1630461210000|2021-09-01 01:53:30|86300.4|86250.4|86301.3|86251.3|86303.7|86253.7|86297.5|86247.5|66
1630461220000|2021-09-01 01:53:40|86299.7|86249.7|86301.2|86251.2|86301.2|86251.2|86297.3|86247.3|69
1630461230000|2021-09-01 01:53:50|86300|86250|86301|86251|86307.5|86257.5|86297.9|86247.9|73
1630461240000|2021-09-01 01:54:00|86301.8|86251.8|86301.7|86251.7|86304.1|86254.1|86299.6|86249.6|74
1630461250000|2021-09-01 01:54:10|86302.4|86252.4|86302.6|86252.6|86303.2|86253.2|86298.4|86248.4|73
1630461260000|2021-09-01 01:54:20|86300|86250|86300.5|86250.5|86302.9|86252.9|86297.9|86247.9|70
1630461270000|2021-09-01 01:54:30|86301.7|86251.7|86298|86248|86302.3|86252.3|86296.3|86246.3|71
1630461280000|2021-09-01 01:54:40|86298.7|86248.7|86300.7|86250.7|86304|86254|86295.9|86245.9|75
1630461290000|2021-09-01 01:54:50|86303|86253|86301.4|86251.4|86304.1|86254.1|86299.6|86249.6|71
1630461300000|2021-09-01 01:55:00|86300.6|86250.6|86301.3|86251.3|86303.7|86253.7|86297.6|86247.6|74
1630461310000|2021-09-01 01:55:10|86300.5|86250.5|86300.7|86250.7|86302.2|86252.2|86295.5|86245.5|74
1630461320000|2021-09-01 01:55:20|86300.6|86250.6|86299.5|86249.5|86302.6|86252.6|86297.7|86247.7|72
1630461330000|2021-09-01 01:55:30|86299.9|86249.9|86303.2|86253.2|86303.2|86253.2|86297.2|86247.2|64
1630461340000|2021-09-01 01:55:40|86299.3|86249.3|86300.3|86250.3|86305.1|86255.1|86298.4|86248.4|74
1630461350000|2021-09-01 01:55:50|86301.7|86251.7|86300.3|86250.3|86302|86252|86298.1|86248.1|64
1630461360000|2021-09-01 01:56:00|86299.2|86249.2|86298.2|86248.2|86300.8|86250.8|86296.1|86246.1|69
1630461370000|2021-09-01 01:56:10|86300.3|86250.3|86300.6|86250.6|86301.4|86251.4|86294.8|86244.8|75
1630461380000|2021-09-01 01:56:20|86300|86250|86300.2|86250.2|86302.6|86252.6|86295.8|86245.8|72
1630461390000|2021-09-01 01:56:30|86299.9|86249.9|86296.9|86246.9|86299.9|86249.9|86293.9|86243.9|30
1630461400000|2021-09-01 01:56:40|86296.3|86246.3|86297.9|86247.9|86300.1|86250.1|86294.7|86244.7|24
1630461410000|2021-09-01 01:56:50|86296.5|86246.5|86295.9|86245.9|86296.5|86246.5|86295.2|86245.2|12
1630461420000|2021-09-01 01:57:00|86296|86246|86295|86245|86297.2|86247.2|86294.8|86244.8|28
1630461430000|2021-09-01 01:57:10|86295.1|86245.1|86296.1|86246.1|86300.3|86250.3|86294.8|86244.8|27
1630461440000|2021-09-01 01:57:20|86295.4|86245.4|86293.1|86243.1|86298.9|86248.9|86290.4|86240.4|32
1630461450000|2021-09-01 01:57:30|86295.8|86245.8|86292.3|86242.3|86296.2|86246.2|86287.5|86237.5|36
1630461460000|2021-09-01 01:57:40|86292.2|86242.2|86290.2|86240.2|86292.2|86242.2|86289.8|86239.8|21
1630461470000|2021-09-01 01:57:50|86290.7|86240.7|86290.3|86240.3|86290.8|86240.8|86288.5|86238.5|20
1630461480000|2021-09-01 01:58:00|86291.5|86241.5|86293.5|86243.5|86295.4|86245.4|86291|86241|35
1630461490000|2021-09-01 01:58:10|86293.6|86243.6|86293.8|86243.8|86294.4|86244.4|86292.2|86242.2|15
1630461500000|2021-09-01 01:58:20|86293.6|86243.6|86306.6|86256.6|86309.7|86259.7|86292.2|86242.2|38
1630461510000|2021-09-01 01:58:30|86305.9|86255.9|86306|86256|86307.4|86257.4|86302.7|86252.7|63
1630461520000|2021-09-01 01:58:40|86305.6|86255.6|86297.6|86247.6|86305.6|86255.6|86295.6|86245.6|55
1630461530000|2021-09-01 01:58:50|86297.2|86247.2|86295.6|86245.6|86298.6|86248.6|86293|86243|33
1630461540000|2021-09-01 01:59:00|86295.8|86245.8|86293.8|86243.8|86297.9|86247.9|86293.4|86243.4|66
1630461550000|2021-09-01 01:59:10|86294.4|86244.4|86291.5|86241.5|86294.4|86244.4|86291.3|86241.3|26
1630461560000|2021-09-01 01:59:20|86292|86242|86291.6|86241.6|86292|86242|86290.6|86240.6|20
1630461570000|2021-09-01 01:59:30|86291.5|86241.5|86282.9|86232.9|86291.5|86241.5|86281|86231|37
1630461580000|2021-09-01 01:59:40|86283.5|86233.5|86287.2|86237.2|86288.3|86238.3|86283.4|86233.4|41
1630461590000|2021-09-01 01:59:50|86287|86237|86292.4|86242.4|86294|86244|86286.8|86236.8|52
1630461600000|2021-09-01 02:00:00|86291.7|86241.7|86283.2|86233.2|86292.3|86242.3|86282|86232|39
1630461610000|2021-09-01 02:00:10|86284.5|86234.5|86286.5|86236.5|86289.3|86239.3|86284.5|86234.5|36
1630461620000|2021-09-01 02:00:20|86286.3|86236.3|86289.2|86239.2|86289.3|86239.3|86286.3|86236.3|27
1630461630000|2021-09-01 02:00:30|86289.5|86239.5|86287.9|86237.9|86289.8|86239.8|86286.9|86236.9|20
1630461640000|2021-09-01 02:00:40|86287.3|86237.3|86286|86236|86288.8|86238.8|86286|86236|40
1630461650000|2021-09-01 02:00:50|86285.9|86235.9|86287.4|86237.4|86287.5|86237.5|86284.9|86234.9|21
1630461660000|2021-09-01 02:01:00|86286.5|86236.5|86281.4|86231.4|86286.5|86236.5|86280.7|86230.7|32
1630461670000|2021-09-01 02:01:10|86280.6|86230.6|86279.6|86229.6|86281.5|86231.5|86279.6|86229.6|17
1630461680000|2021-09-01 02:01:20|86280.6|86230.6|86281|86231|86281.5|86231.5|86280.1|86230.1|15
1630461690000|2021-09-01 02:01:30|86279.6|86229.6|86280.2|86230.2|86281.4|86231.4|86279.1|86229.1|19
1630461700000|2021-09-01 02:01:40|86280.4|86230.4|86282.1|86232.1|86282.5|86232.5|86280|86230|22
1630461710000|2021-09-01 02:01:50|86281.9|86231.9|86278|86228|86282.5|86232.5|86278|86228|36
1630461720000|2021-09-01 02:02:00|86278.1|86228.1|86275|86225|86280.3|86230.3|86275|86225|46
1630461730000|2021-09-01 02:02:10|86274.8|86224.8|86275.5|86225.5|86275.7|86225.7|86274.8|86224.8|5
1630461740000|2021-09-01 02:02:20|86276.5|86226.5|86275.2|86225.2|86276.5|86226.5|86275|86225|13
1630461750000|2021-09-01 02:02:30|86275.5|86225.5|86275|86225|86276.1|86226.1|86274.9|86224.9|10
1630461760000|2021-09-01 02:02:40|86272.9|86222.9|86273.7|86223.7|86274.7|86224.7|86272.5|86222.5|31
1630461770000|2021-09-01 02:02:50|86274|86224|86279.2|86229.2|86281.5|86231.5|86274|86224|34
1630461780000|2021-09-01 02:03:00|86279.4|86229.4|86278.9|86228.9|86280.7|86230.7|86278.6|86228.6|41
1630461790000|2021-09-01 02:03:10|86278.5|86228.5|86278.6|86228.6|86279.3|86229.3|86278|86228|16
1630461800000|2021-09-01 02:03:20|86278.3|86228.3|86277|86227|86279.8|86229.8|86276.5|86226.5|28
1630461810000|2021-09-01 02:03:30|86274.9|86224.9|86278|86228|86278|86228|86274.9|86224.9|14
1630461820000|2021-09-01 02:03:40|86278.2|86228.2|86277.8|86227.8|86279.3|86229.3|86277.8|86227.8|11
1630461830000|2021-09-01 02:03:50|86276.8|86226.8|86276.7|86226.7|86277.9|86227.9|86276.5|86226.5|9
1630461840000|2021-09-01 02:04:00|86276.4|86226.4|86277.2|86227.2|86277.7|86227.7|86276.4|86226.4|12
1630461850000|2021-09-01 02:04:10|86277.6|86227.6|86276.6|86226.6|86279.2|86229.2|86275.9|86225.9|15
1630461860000|2021-09-01 02:04:20|86276|86226|86278.3|86228.3|86278.3|86228.3|86275.2|86225.2|25
1630461870000|2021-09-01 02:04:30|86280.7|86230.7|86278.4|86228.4|86281.2|86231.2|86278|86228|27
1630461880000|2021-09-01 02:04:40|86277.4|86227.4|86280|86230|86281|86231|86277.4|86227.4|17
1630461890000|2021-09-01 02:04:50|86279.7|86229.7|86278.6|86228.6|86282.9|86232.9|86278.6|86228.6|17
1630461900000|2021-09-01 02:05:00|86279.3|86229.3|86278.2|86228.2|86280.4|86230.4|86277.1|86227.1|40
1630461910000|2021-09-01 02:05:10|86278.1|86228.1|86276.2|86226.2|86279.8|86229.8|86276.2|86226.2|27
1630461920000|2021-09-01 02:05:20|86276.1|86226.1|86274.9|86224.9|86276.6|86226.6|86274.5|86224.5|27
1630461930000|2021-09-01 02:05:30|86274.6|86224.6|86276.3|86226.3|86276.8|86226.8|86274.6|86224.6|10
1630461940000|2021-09-01 02:05:40|86274|86224|86276.8|86226.8|86276.8|86226.8|86274|86224|17
1630461950000|2021-09-01 02:05:50|86276.2|86226.2|86273.8|86223.8|86276.2|86226.2|86273.8|86223.8|19
1630461960000|2021-09-01 02:06:00|86275|86225|86275.2|86225.2|86275.7|86225.7|86273.9|86223.9|20
1630461970000|2021-09-01 02:06:10|86276.4|86226.4|86278.7|86228.7|86279.7|86229.7|86273.7|86223.7|26
1630461980000|2021-09-01 02:06:20|86278.6|86228.6|86278.3|86228.3|86279.8|86229.8|86276.2|86226.2|28
1630461990000|2021-09-01 02:06:30|86279|86229|86278.5|86228.5|86279.7|86229.7|86277.6|86227.6|23
1630462000000|2021-09-01 02:06:40|86278.6|86228.6|86280|86230|86280.5|86230.5|86277.9|86227.9|14
1630462010000|2021-09-01 02:06:50|86280.3|86230.3|86282.3|86232.3|86282.3|86232.3|86277.2|86227.2|14
1630462020000|2021-09-01 02:07:00|86281.8|86231.8|86282.8|86232.8|86283.8|86233.8|86281.8|86231.8|25
1630462030000|2021-09-01 02:07:10|86282|86232|86281.2|86231.2|86283|86233|86280.8|86230.8|25
1630462040000|2021-09-01 02:07:20|86281.1|86231.1|86279.3|86229.3|86281.4|86231.4|86278.2|86228.2|24
1630462050000|2021-09-01 02:07:30|86279.1|86229.1|86276.9|86226.9|86279.1|86229.1|86276.1|86226.1|28
1630462060000|2021-09-01 02:07:40|86277|86227|86278.1|86228.1|86279.1|86229.1|86276.9|86226.9|21
1630462070000|2021-09-01 02:07:50|86278.3|86228.3|86278.4|86228.4|86281.3|86231.3|86277.4|86227.4|21
1630462080000|2021-09-01 02:08:00|86279.5|86229.5|86279.2|86229.2|86280.1|86230.1|86277.6|86227.6|24
1630462090000|2021-09-01 02:08:10|86278.5|86228.5|86279.6|86229.6|86280.8|86230.8|86278.3|86228.3|23
1630462100000|2021-09-01 02:08:20|86279.8|86229.8|86280.4|86230.4|86282.4|86232.4|86278.9|86228.9|27
1630462110000|2021-09-01 02:08:30|86279.6|86229.6|86278.1|86228.1|86280.3|86230.3|86278|86228|27
1630462120000|2021-09-01 02:08:40|86278.4|86228.4|86280.9|86230.9|86280.9|86230.9|86278.1|86228.1|26
1630462130000|2021-09-01 02:08:50|86279.2|86229.2|86279.8|86229.8|86280.7|86230.7|86277.5|86227.5|28
1630462140000|2021-09-01 02:09:00|86278.9|86228.9|86279.8|86229.8|86280.9|86230.9|86277.3|86227.3|21
1630462150000|2021-09-01 02:09:10|86279.2|86229.2|86279|86229|86280.4|86230.4|86278.5|86228.5|21
1630462160000|2021-09-01 02:09:20|86278.3|86228.3|86285.4|86235.4|86287.2|86237.2|86278.3|86228.3|39
1630462170000|2021-09-01 02:09:30|86286.1|86236.1|86283.7|86233.7|86286.2|86236.2|86283|86233|25
1630462180000|2021-09-01 02:09:40|86282.8|86232.8|86282.9|86232.9|86283.9|86233.9|86282|86232|19
1630462190000|2021-09-01 02:09:50|86283.2|86233.2|86282.6|86232.6|86283.3|86233.3|86281.2|86231.2|17
1630462200000|2021-09-01 02:10:00|86282.3|86232.3|86282.5|86232.5|86284.2|86234.2|86282|86232|12
1630462210000|2021-09-01 02:10:10|86282.7|86232.7|86282.1|86232.1|86284.5|86234.5|86279.1|86229.1|42
1630462220000|2021-09-01 02:10:20|86281.3|86231.3|86282.5|86232.5|86285.7|86235.7|86281.3|86231.3|31
1630462230000|2021-09-01 02:10:30|86282.6|86232.6|86282.8|86232.8|86283.3|86233.3|86281.8|86231.8|32
1630462240000|2021-09-01 02:10:40|86283.2|86233.2|86284.9|86234.9|86287.4|86237.4|86282.1|86232.1|29
1630462250000|2021-09-01 02:10:50|86287.6|86237.6|86285.6|86235.6|86288|86238|86285.1|86235.1|27
1630462260000|2021-09-01 02:11:00|86285.9|86235.9|86287.3|86237.3|86287.9|86237.9|86284.9|86234.9|29
1630462270000|2021-09-01 02:11:10|86286.9|86236.9|86286.9|86236.9|86288.5|86238.5|86286.1|86236.1|19
1630462280000|2021-09-01 02:11:20|86287.1|86237.1|86289.7|86239.7|86292.5|86242.5|86285.2|86235.2|37
1630462290000|2021-09-01 02:11:30|86289.3|86239.3|86294.8|86244.8|86295.1|86245.1|86289.3|86239.3|31
1630462300000|2021-09-01 02:11:40|86294.4|86244.4|86295.4|86245.4|86296.2|86246.2|86292.9|86242.9|21
1630462310000|2021-09-01 02:11:50|86295.2|86245.2|86294.9|86244.9|86295.3|86245.3|86294.4|86244.4|20
1630462320000|2021-09-01 02:12:00|86295.2|86245.2|86298|86248|86299.4|86249.4|86295.2|86245.2|26
1630462330000|2021-09-01 02:12:10|86298.7|86248.7|86299.2|86249.2|86299.4|86249.4|86298.1|86248.1|29
1630462340000|2021-09-01 02:12:20|86299.5|86249.5|86298.6|86248.6|86299.5|86249.5|86298.3|86248.3|23
1630462350000|2021-09-01 02:12:30|86299.7|86249.7|86299.7|86249.7|86300|86250|86298.5|86248.5|26
1630462360000|2021-09-01 02:12:40|86299.4|86249.4|86299.2|86249.2|86300.1|86250.1|86298.9|86248.9|18
1630462370000|2021-09-01 02:12:50|86299.7|86249.7|86299.7|86249.7|86300.7|86250.7|86299.2|86249.2|18
1630462380000|2021-09-01 02:13:00|86299.9|86249.9|86300.2|86250.2|86300.8|86250.8|86299.1|86249.1|27
1630462390000|2021-09-01 02:13:10|86300.3|86250.3|86301|86251|86301.1|86251.1|86299.7|86249.7|20
1630462400000|2021-09-01 02:13:20|86300.6|86250.6|86300.9|86250.9|86301.3|86251.3|86300.2|86250.2|25
1630462410000|2021-09-01 02:13:30|86301.2|86251.2|86300.6|86250.6|86301.8|86251.8|86300.2|86250.2|30
1630462420000|2021-09-01 02:13:40|86301.4|86251.4|86305.5|86255.5|86305.5|86255.5|86301.4|86251.4|34
1630462430000|2021-09-01 02:13:50|86305.4|86255.4|86304.3|86254.3|86306.4|86256.4|86304.3|86254.3|13
1630462440000|2021-09-01 02:14:00|86303.7|86253.7|86303.7|86253.7|86304.3|86254.3|86303.2|86253.2|30
1630462450000|2021-09-01 02:14:10|86303.8|86253.8|86307.2|86257.2|86307.4|86257.4|86303.1|86253.1|36
1630462460000|2021-09-01 02:14:20|86307.6|86257.6|86312.2|86262.2|86312.5|86262.5|86306.8|86256.8|40
1630462470000|2021-09-01 02:14:30|86312.3|86262.3|86310.9|86260.9|86313.3|86263.3|86310.9|86260.9|38
1630462480000|2021-09-01 02:14:40|86311.1|86261.1|86311|86261|86312.3|86262.3|86310.4|86260.4|35
1630462490000|2021-09-01 02:14:50|86310.9|86260.9|86308.1|86258.1|86311.2|86261.2|86307.8|86257.8|35
1630462500000|2021-09-01 02:15:00|86308.5|86258.5|86303.4|86253.4|86308.8|86258.8|86302.8|86252.8|51
1630462510000|2021-09-01 02:15:10|86303.2|86253.2|86306.7|86256.7|86306.7|86256.7|86302.7|86252.7|38
1630462520000|2021-09-01 02:15:20|86306.8|86256.8|86308.1|86258.1|86308.3|86258.3|86306.8|86256.8|24
1630462530000|2021-09-01 02:15:30|86308|86258|86308|86258|86308.5|86258.5|86307.4|86257.4|23
1630462540000|2021-09-01 02:15:40|86307.9|86257.9|86310.6|86260.6|86311.7|86261.7|86307.9|86257.9|21
1630462550000|2021-09-01 02:15:50|86310.7|86260.7|86309.8|86259.8|86310.7|86260.7|86309.4|86259.4|29
1630462560000|2021-09-01 02:16:00|86309.9|86259.9|86309.4|86259.4|86310.1|86260.1|86309.3|86259.3|22
1630462570000|2021-09-01 02:16:10|86311.3|86261.3|86310.9|86260.9|86312.3|86262.3|86310.3|86260.3|24
1630462580000|2021-09-01 02:16:20|86311|86261|86311.3|86261.3|86312.5|86262.5|86310.8|86260.8|22
1630462590000|2021-09-01 02:16:30|86311.2|86261.2|86310.9|86260.9|86313.1|86263.1|86310.9|86260.9|21
1630462600000|2021-09-01 02:16:40|86310.8|86260.8|86313.6|86263.6|86313.6|86263.6|86309.6|86259.6|19
1630462610000|2021-09-01 02:16:50|86313|86263|86315.5|86265.5|86316.5|86266.5|86312|86262|29
1630462620000|2021-09-01 02:17:00|86315.4|86265.4|86310.7|86260.7|86315.8|86265.8|86310.7|86260.7|32
1630462630000|2021-09-01 02:17:10|86310.9|86260.9|86309.7|86259.7|86310.9|86260.9|86309.7|86259.7|30
1630462640000|2021-09-01 02:17:20|86309.8|86259.8|86312.6|86262.6|86312.6|86262.6|86309.5|86259.5|25
1630462650000|2021-09-01 02:17:30|86312.4|86262.4|86309.4|86259.4|86312.4|86262.4|86309.3|86259.3|22
1630462660000|2021-09-01 02:17:40|86309.5|86259.5|86309.8|86259.8|86310.2|86260.2|86309|86259|17
1630462670000|2021-09-01 02:17:50|86309.9|86259.9|86308.6|86258.6|86312.7|86262.7|86307.5|86257.5|24
1630462680000|2021-09-01 02:18:00|86308.3|86258.3|86308.8|86258.8|86309.1|86259.1|86308.2|86258.2|26
1630462690000|2021-09-01 02:18:10|86308.4|86258.4|86308.8|86258.8|86308.9|86258.9|86308|86258|22
1630462700000|2021-09-01 02:18:20|86308.7|86258.7|86309.3|86259.3|86310.4|86260.4|86308.3|86258.3|26
1630462710000|2021-09-01 02:18:30|86309.1|86259.1|86309|86259|86309.8|86259.8|86308.4|86258.4|25
1630462720000|2021-09-01 02:18:40|86308.9|86258.9|86306.8|86256.8|86308.9|86258.9|86306.8|86256.8|26
1630462730000|2021-09-01 02:18:50|86307.1|86257.1|86309.7|86259.7|86309.7|86259.7|86307.1|86257.1|21
1630462740000|2021-09-01 02:19:00|86309.2|86259.2|86305.2|86255.2|86309.3|86259.3|86305.2|86255.2|27
1630462750000|2021-09-01 02:19:10|86305.3|86255.3|86305|86255|86305.6|86255.6|86304.7|86254.7|38
1630462760000|2021-09-01 02:19:20|86304.9|86254.9|86304.5|86254.5|86305.2|86255.2|86304.3|86254.3|25
1630462770000|2021-09-01 02:19:30|86304.7|86254.7|86308.3|86258.3|86309|86259|86304.7|86254.7|21
1630462780000|2021-09-01 02:19:40|86308.4|86258.4|86305.5|86255.5|86308.9|86258.9|86305.2|86255.2|25
1630462790000|2021-09-01 02:19:50|86305.3|86255.3|86307.7|86257.7|86308.7|86258.7|86305.2|86255.2|24
1630462800000|2021-09-01 02:20:00|86307.4|86257.4|86307.3|86257.3|86308.7|86258.7|86306.4|86256.4|32
1630462810000|2021-09-01 02:20:10|86306.9|86256.9|86305.8|86255.8|86307.1|86257.1|86305.7|86255.7|23
1630462820000|2021-09-01 02:20:20|86305.5|86255.5|86306.4|86256.4|86306.9|86256.9|86305.3|86255.3|20
1630462830000|2021-09-01 02:20:30|86305.9|86255.9|86307.2|86257.2|86307.7|86257.7|86305.9|86255.9|17
1630462840000|2021-09-01 02:20:40|86306.8|86256.8|86306.6|86256.6|86306.8|86256.8|86305.8|86255.8|16
1630462850000|2021-09-01 02:20:50|86306.4|86256.4|86308.3|86258.3|86309|86259|86306.3|86256.3|15
1630462860000|2021-09-01 02:21:00|86308.5|86258.5|86311|86261|86314.2|86264.2|86308.2|86258.2|30
1630462870000|2021-09-01 02:21:10|86310.9|86260.9|86312.8|86262.8|86313.4|86263.4|86310.3|86260.3|20
1630462880000|2021-09-01 02:21:20|86312.6|86262.6|86313.1|86263.1|86319.1|86269.1|86311.9|86261.9|15
1630462890000|2021-09-01 02:21:30|86312.8|86262.8|86311.2|86261.2|86313.3|86263.3|86310.7|86260.7|26
1630462900000|2021-09-01 02:21:40|86311.3|86261.3|86319|86269|86319|86269|86311|86261|25
1630462910000|2021-09-01 02:21:50|86318.8|86268.8|86316.6|86266.6|86318.8|86268.8|86316.1|86266.1|25
1630462920000|2021-09-01 02:22:00|86316.5|86266.5|86318.7|86268.7|86318.7|86268.7|86316.5|86266.5|16
1630462930000|2021-09-01 02:22:10|86318.3|86268.3|86319.2|86269.2|86322.6|86272.6|86316.9|86266.9|24
1630462940000|2021-09-01 02:22:20|86318.9|86268.9|86319.8|86269.8|86320.1|86270.1|86317.7|86267.7|28
1630462950000|2021-09-01 02:22:30|86319.7|86269.7|86320|86270|86320.2|86270.2|86319.4|86269.4|16
1630462960000|2021-09-01 02:22:40|86320.1|86270.1|86320.1|86270.1|86320.7|86270.7|86318.4|86268.4|28
1630462970000|2021-09-01 02:22:50|86320.8|86270.8|86318.5|86268.5|86320.8|86270.8|86318|86268|20
1630462980000|2021-09-01 02:23:00|86318.4|86268.4|86314.6|86264.6|86319.4|86269.4|86314.5|86264.5|21
1630462990000|2021-09-01 02:23:10|86315.1|86265.1|86316.9|86266.9|86318.5|86268.5|86315.1|86265.1|20
1630463000000|2021-09-01 02:23:20|86316.5|86266.5|86318.7|86268.7|86321.4|86271.4|86316|86266|24
1630463010000|2021-09-01 02:23:30|86318.6|86268.6|86318.5|86268.5|86320.2|86270.2|86318.4|86268.4|18
1630463020000|2021-09-01 02:23:40|86319.2|86269.2|86317.4|86267.4|86319.2|86269.2|86316.5|86266.5|15
1630463030000|2021-09-01 02:23:50|86317|86267|86315.7|86265.7|86317|86267|86315.2|86265.2|29
1630463040000|2021-09-01 02:24:00|86315.9|86265.9|86315.7|86265.7|86316.6|86266.6|86315.7|86265.7|16
1630463050000|2021-09-01 02:24:10|86315.6|86265.6|86316.7|86266.7|86317.3|86267.3|86315.4|86265.4|16
1630463060000|2021-09-01 02:24:20|86316.6|86266.6|86314.4|86264.4|86316.6|86266.6|86313.9|86263.9|19
1630463070000|2021-09-01 02:24:30|86314.3|86264.3|86315.8|86265.8|86316.9|86266.9|86314.3|86264.3|15
1630463080000|2021-09-01 02:24:40|86315.9|86265.9|86317.8|86267.8|86319|86269|86314.7|86264.7|28
1630463090000|2021-09-01 02:24:50|86317.5|86267.5|86319|86269|86319.5|86269.5|86316.3|86266.3|29
1630463100000|2021-09-01 02:25:00|86318.9|86268.9|86319.1|86269.1|86320.7|86270.7|86318.3|86268.3|31
1630463110000|2021-09-01 02:25:10|86319.2|86269.2|86320.3|86270.3|86321.2|86271.2|86318.4|86268.4|31
1630463120000|2021-09-01 02:25:20|86320.4|86270.4|86321.6|86271.6|86323.2|86273.2|86319.3|86269.3|26
1630463130000|2021-09-01 02:25:30|86321.1|86271.1|86318.9|86268.9|86321.3|86271.3|86318.9|86268.9|14
1630463140000|2021-09-01 02:25:40|86318.8|86268.8|86319.2|86269.2|86321.8|86271.8|86318.8|86268.8|25
1630463150000|2021-09-01 02:25:50|86319.5|86269.5|86319.3|86269.3|86322.6|86272.6|86319.2|86269.2|16
1630463160000|2021-09-01 02:26:00|86319.4|86269.4|86316.8|86266.8|86320.8|86270.8|86316.8|86266.8|24
1630463170000|2021-09-01 02:26:10|86316.9|86266.9|86317.5|86267.5|86317.8|86267.8|86315.2|86265.2|22
1630463180000|2021-09-01 02:26:20|86317.2|86267.2|86320.7|86270.7|86321.1|86271.1|86315.6|86265.6|38
1630463190000|2021-09-01 02:26:30|86320.8|86270.8|86317.6|86267.6|86321.1|86271.1|86317.6|86267.6|24
1630463200000|2021-09-01 02:26:40|86318.1|86268.1|86320.6|86270.6|86320.6|86270.6|86318.1|86268.1|22
1630463210000|2021-09-01 02:26:50|86320.7|86270.7|86317.8|86267.8|86320.9|86270.9|86317.3|86267.3|30
1630463220000|2021-09-01 02:27:00|86317.9|86267.9|86317.1|86267.1|86318.1|86268.1|86315.4|86265.4|29
1630463230000|2021-09-01 02:27:10|86317|86267|86317.6|86267.6|86318.3|86268.3|86316.4|86266.4|22
1630463240000|2021-09-01 02:27:20|86317.2|86267.2|86315.2|86265.2|86317.4|86267.4|86314.7|86264.7|30
1630463250000|2021-09-01 02:27:30|86315.1|86265.1|86314|86264|86315.6|86265.6|86313|86263|19
1630463260000|2021-09-01 02:27:40|86316.6|86266.6|86315.4|86265.4|86316.6|86266.6|86315.4|86265.4|9
1630463270000|2021-09-01 02:27:50|86315.6|86265.6|86314.7|86264.7|86315.6|86265.6|86313.9|86263.9|17
1630463280000|2021-09-01 02:28:00|86314.5|86264.5|86314.8|86264.8|86318.7|86268.7|86313.9|86263.9|27
1630463290000|2021-09-01 02:28:10|86316.4|86266.4|86314.9|86264.9|86316.4|86266.4|86314.9|86264.9|20
1630463300000|2021-09-01 02:28:20|86315.1|86265.1|86321|86271|86321.8|86271.8|86315.1|86265.1|18
1630463310000|2021-09-01 02:28:30|86321.4|86271.4|86320.4|86270.4|86322.5|86272.5|86319.3|86269.3|21
1630463320000|2021-09-01 02:28:40|86319.8|86269.8|86316.3|86266.3|86319.8|86269.8|86315.4|86265.4|28
1630463330000|2021-09-01 02:28:50|86314.9|86264.9|86315.2|86265.2|86318.1|86268.1|86314.4|86264.4|36
1630463340000|2021-09-01 02:29:00|86315.8|86265.8|86312.3|86262.3|86315.8|86265.8|86311.3|86261.3|30
1630463350000|2021-09-01 02:29:10|86312|86262|86311.5|86261.5|86312.6|86262.6|86309.9|86259.9|22
1630463360000|2021-09-01 02:29:20|86311.9|86261.9|86313.9|86263.9|86314.4|86264.4|86310.7|86260.7|25
1630463370000|2021-09-01 02:29:30|86314|86264|86312.5|86262.5|86314|86264|86312.2|86262.2|18
1630463380000|2021-09-01 02:29:40|86312.3|86262.3|86314.1|86264.1|86315.2|86265.2|86311.3|86261.3|24
1630463390000|2021-09-01 02:29:50|86314.5|86264.5|86314.2|86264.2|86316.5|86266.5|86312.8|86262.8|27
1630463400000|2021-09-01 02:30:00|86314.1|86264.1|86312.2|86262.2|86315.9|86265.9|86312.2|86262.2|31
1630463410000|2021-09-01 02:30:10|86312.7|86262.7|86313.5|86263.5|86313.6|86263.6|86312|86262|15
1630463420000|2021-09-01 02:30:20|86314.9|86264.9|86318.2|86268.2|86319.1|86269.1|86313.5|86263.5|25
1630463430000|2021-09-01 02:30:30|86318.1|86268.1|86317.8|86267.8|86318.4|86268.4|86315.6|86265.6|17
1630463440000|2021-09-01 02:30:40|86317.4|86267.4|86316.7|86266.7|86317.7|86267.7|86314.5|86264.5|19
1630463450000|2021-09-01 02:30:50|86316.6|86266.6|86312.7|86262.7|86316.6|86266.6|86312.7|86262.7|17
1630463460000|2021-09-01 02:31:00|86313.3|86263.3|86312.5|86262.5|86313.8|86263.8|86311.8|86261.8|20
1630463470000|2021-09-01 02:31:10|86311.9|86261.9|86313.4|86263.4|86313.8|86263.8|86311.3|86261.3|17
1630463480000|2021-09-01 02:31:20|86313.7|86263.7|86311.8|86261.8|86313.7|86263.7|86311.2|86261.2|16
1630463490000|2021-09-01 02:31:30|86311.2|86261.2|86313.2|86263.2|86313.2|86263.2|86309.5|86259.5|8
1630463500000|2021-09-01 02:31:40|86312.7|86262.7|86311.8|86261.8|86312.7|86262.7|86310.9|86260.9|14
1630463510000|2021-09-01 02:31:50|86311.2|86261.2|86312.3|86262.3|86312.4|86262.4|86310.9|86260.9|19
1630463520000|2021-09-01 02:32:00|86311.2|86261.2|86311.1|86261.1|86311.8|86261.8|86311|86261|12
1630463530000|2021-09-01 02:32:10|86311.4|86261.4|86312.2|86262.2|86312.2|86262.2|86310.9|86260.9|7
1630463540000|2021-09-01 02:32:20|86311.6|86261.6|86310.8|86260.8|86312|86262|86310.8|86260.8|6
1630463550000|2021-09-01 02:32:30|86310.7|86260.7|86309.8|86259.8|86310.7|86260.7|86308.1|86258.1|12
1630463560000|2021-09-01 02:32:40|86310.2|86260.2|86310.8|86260.8|86312.8|86262.8|86310.2|86260.2|13
1630463570000|2021-09-01 02:32:50|86312.4|86262.4|86312.9|86262.9|86312.9|86262.9|86312.1|86262.1|10
1630463580000|2021-09-01 02:33:00|86312.8|86262.8|86313|86263|86313|86263|86311.1|86261.1|16
1630463590000|2021-09-01 02:33:10|86312.7|86262.7|86308.5|86258.5|86313|86263|86307.4|86257.4|23
1630463600000|2021-09-01 02:33:20|86308|86258|86307.9|86257.9|86308.9|86258.9|86307.2|86257.2|18
1630463610000|2021-09-01 02:33:30|86307.8|86257.8|86307.1|86257.1|86307.9|86257.9|86306.9|86256.9|21
1630463620000|2021-09-01 02:33:40|86307.5|86257.5|86307.5|86257.5|86309|86259|86306.8|86256.8|17
1630463630000|2021-09-01 02:33:50|86308|86258|86307.1|86257.1|86308|86258|86307|86257|14
1630463640000|2021-09-01 02:34:00|86307.2|86257.2|86306.7|86256.7|86309.6|86259.6|86305.7|86255.7|32
1630463650000|2021-09-01 02:34:10|86307.1|86257.1|86307.5|86257.5|86308.3|86258.3|86306.8|86256.8|16
1630463660000|2021-09-01 02:34:20|86309.3|86259.3|86308.2|86258.2|86309.3|86259.3|86308|86258|11
1630463670000|2021-09-01 02:34:30|86308|86258|86308|86258|86309|86259|86307.5|86257.5|14
1630463680000|2021-09-01 02:34:40|86309.5|86259.5|86306.7|86256.7|86309.5|86259.5|86306.3|86256.3|16
1630463690000|2021-09-01 02:34:50|86309.6|86259.6|86307.6|86257.6|86309.6|86259.6|86307.4|86257.4|22
1630463700000|2021-09-01 02:35:00|86309.4|86259.4|86308.8|86258.8|86311.5|86261.5|86306.7|86256.7|21
1630463710000|2021-09-01 02:35:10|86309.7|86259.7|86310.4|86260.4|86313.3|86263.3|86309.3|86259.3|19
1630463720000|2021-09-01 02:35:20|86310.6|86260.6|86311.8|86261.8|86313.4|86263.4|86310.2|86260.2|22
1630463730000|2021-09-01 02:35:30|86311.7|86261.7|86310.2|86260.2|86312.3|86262.3|86310.2|86260.2|11
1630463740000|2021-09-01 02:35:40|86310.6|86260.6|86315.3|86265.3|86315.8|86265.8|86310.6|86260.6|24
1630463750000|2021-09-01 02:35:50|86314.6|86264.6|86313.9|86263.9|86315.4|86265.4|86313.8|86263.8|20
1630463760000|2021-09-01 02:36:00|86313.3|86263.3|86315.4|86265.4|86316.2|86266.2|86313.3|86263.3|15
1630463770000|2021-09-01 02:36:10|86315.5|86265.5|86316.1|86266.1|86316.6|86266.6|86314.9|86264.9|14
1630463780000|2021-09-01 02:36:20|86316|86266|86317.7|86267.7|86318.8|86268.8|86315.4|86265.4|19
1630463790000|2021-09-01 02:36:30|86317.6|86267.6|86317.8|86267.8|86318.2|86268.2|86315.3|86265.3|19
1630463800000|2021-09-01 02:36:40|86316.9|86266.9|86316.8|86266.8|86317.2|86267.2|86315|86265|19
1630463810000|2021-09-01 02:36:50|86317.7|86267.7|86317.5|86267.5|86320.6|86270.6|86316.7|86266.7|27
1630463820000|2021-09-01 02:37:00|86317.3|86267.3|86320.2|86270.2|86320.2|86270.2|86317.3|86267.3|17
1630463830000|2021-09-01 02:37:10|86319.4|86269.4|86320.4|86270.4|86321.8|86271.8|86318.9|86268.9|13
1630463840000|2021-09-01 02:37:20|86319.5|86269.5|86316.5|86266.5|86319.5|86269.5|86316.5|86266.5|21
1630463850000|2021-09-01 02:37:30|86316.4|86266.4|86316.9|86266.9|86319.8|86269.8|86316.4|86266.4|14
1630463860000|2021-09-01 02:37:40|86318.3|86268.3|86318.5|86268.5|86318.8|86268.8|86315.8|86265.8|14
1630463870000|2021-09-01 02:37:50|86318.3|86268.3|86318.8|86268.8|86318.8|86268.8|86317.2|86267.2|8
1630463880000|2021-09-01 02:38:00|86317.6|86267.6|86318.7|86268.7|86319.6|86269.6|86317.3|86267.3|22
1630463890000|2021-09-01 02:38:10|86318.3|86268.3|86319.4|86269.4|86319.4|86269.4|86317.8|86267.8|18
1630463900000|2021-09-01 02:38:20|86319.5|86269.5|86320.7|86270.7|86321.1|86271.1|86318.8|86268.8|15
1630463910000|2021-09-01 02:38:30|86320|86270|86320.5|86270.5|86321.7|86271.7|86319.9|86269.9|19
1630463920000|2021-09-01 02:38:40|86320.6|86270.6|86320.5|86270.5|86322.1|86272.1|86320.3|86270.3|14
1630463930000|2021-09-01 02:38:50|86320.6|86270.6|86321.3|86271.3|86323.7|86273.7|86320.6|86270.6|13
1630463940000|2021-09-01 02:39:00|86321.2|86271.2|86321.7|86271.7|86322.8|86272.8|86320.3|86270.3|15
1630463950000|2021-09-01 02:39:10|86320.5|86270.5|86358.3|86308.3|86376.1|86317.8|86319.3|86269.3|38
1630463960000|2021-09-01 02:39:20|86359.6|86309.6|86375.4|86325.4|86383.4|86333.2|86359.6|86309.5|70
1630463970000|2021-09-01 02:39:30|86375.9|86325.9|86373.8|86323.8|86377.2|86327.2|86373.5|86323.5|33
1630463980000|2021-09-01 02:39:40|86373.9|86323.9|86375.1|86325.1|86377|86327|86373.6|86323.6|21
1630463990000|2021-09-01 02:39:50|86376.6|86326.6|86376.6|86326.6|86380.8|86330.8|86374.3|86324.3|27
1630464000000|2021-09-01 02:40:00|86376.2|86326.2|86378.5|86328.5|86382.7|86332.7|86375.8|86325.8|17
1630464010000|2021-09-01 02:40:10|86377.4|86327.4|86370.6|86320.6|86378.4|86328.4|86369.4|86319.4|22
1630464020000|2021-09-01 02:40:20|86376.7|86326.7|86373|86323|86376.9|86326.9|86371.7|86321.7|33
1630464030000|2021-09-01 02:40:30|86372.6|86322.6|86371.1|86321.1|86376.1|86326.1|86370.5|86320.5|43
1630464040000|2021-09-01 02:40:40|86368.6|86318.6|86366.8|86316.8|86372.3|86322.3|86365.9|86315.9|33
1630464050000|2021-09-01 02:40:50|86367.7|86317.7|86368.3|86318.3|86371.2|86321.2|86366.4|86316.4|20
1630464060000|2021-09-01 02:41:00|86368.5|86318.5|86367.7|86317.7|86370.9|86320.9|86367.6|86317.6|24
1630464070000|2021-09-01 02:41:10|86368.4|86318.4|86368.2|86318.2|86369.5|86319.5|86367.6|86317.6|20
1630464080000|2021-09-01 02:41:20|86368.3|86318.3|86366.9|86316.9|86370.6|86320.6|86365.9|86315.9|25
1630464090000|2021-09-01 02:41:30|86367.8|86317.8|86366.5|86316.5|86368.6|86318.6|86363.5|86313.5|23
1630464100000|2021-09-01 02:41:40|86371.1|86321.1|86366.7|86316.7|86371.1|86321.1|86365|86315|59
1630464110000|2021-09-01 02:41:50|86365.9|86315.9|86368.9|86318.9|86369.6|86319.6|86365.9|86315.9|20
1630464120000|2021-09-01 02:42:00|86369|86319|86369.4|86319.4|86370.1|86320.1|86368|86318|31
1630464130000|2021-09-01 02:42:10|86370.5|86320.5|86372.1|86322.1|86372.1|86322.1|86369.5|86319.5|25
1630464140000|2021-09-01 02:42:20|86372|86322|86371.7|86321.7|86374.6|86324.6|86370.2|86320.2|11
1630464150000|2021-09-01 02:42:30|86370.3|86320.3|86370.4|86320.4|86371.6|86321.6|86368.8|86318.8|23
1630464160000|2021-09-01 02:42:40|86370.1|86320.1|86366.7|86316.7|86370.1|86320.1|86365.5|86315.5|25
1630464170000|2021-09-01 02:42:50|86366.8|86316.8|86368.1|86318.1|86370.2|86320.2|86365.8|86315.8|18
1630464180000|2021-09-01 02:43:00|86368|86318|86369|86319|86369.4|86319.4|86366.4|86316.4|21
1630464190000|2021-09-01 02:43:10|86368.8|86318.8|86367.4|86317.4|86369.3|86319.3|86367|86317|20
1630464200000|2021-09-01 02:43:20|86367.7|86317.7|86366.1|86316.1|86369|86319|86363.1|86313.1|51
1630464210000|2021-09-01 02:43:30|86365.9|86315.9|86365.5|86315.5|86366.4|86316.4|86363.9|86313.9|29
1630464220000|2021-09-01 02:43:40|86365.8|86315.8|86369.4|86319.4|86370.7|86320.7|86365.2|86315.2|20
1630464230000|2021-09-01 02:43:50|86369.7|86319.7|86366.7|86316.7|86369.7|86319.7|86365.4|86315.4|26
1630464240000|2021-09-01 02:44:00|86366.8|86316.8|86368.4|86318.4|86368.4|86318.4|86366.2|86316.2|26
1630464250000|2021-09-01 02:44:10|86369.2|86319.2|86371.1|86321.1|86371.1|86321.1|86367.9|86317.9|42
1630464260000|2021-09-01 02:44:20|86370.4|86320.4|86369.9|86319.9|86371.5|86321.5|86369.5|86319.5|19
1630464270000|2021-09-01 02:44:30|86369.7|86319.7|86371.7|86321.7|86372.3|86322.3|86369|86319|24
1630464280000|2021-09-01 02:44:40|86368.8|86318.8|86369.1|86319.1|86370.3|86320.3|86366|86316|15
1630464290000|2021-09-01 02:44:50|86369.2|86319.2|86369.6|86319.6|86374.5|86324.5|86365.4|86315.4|48
1630464300000|2021-09-01 02:45:00|86367.8|86317.8|86368.2|86318.2|86370.6|86320.6|86367.7|86317.7|40
1630464310000|2021-09-01 02:45:10|86370.2|86320.2|86370.3|86320.3|86372.2|86322.2|86365.3|86315.3|32
1630464320000|2021-09-01 02:45:20|86371.6|86321.6|86361.7|86311.7|86371.8|86321.8|86360.7|86310.7|29
1630464330000|2021-09-01 02:45:30|86362.1|86312.1|86360.8|86310.8|86362.1|86312.1|86360.4|86310.4|14
1630464340000|2021-09-01 02:45:40|86361|86311|86362|86312|86362.9|86312.9|86360.4|86310.4|19
1630464350000|2021-09-01 02:45:50|86361|86311|86359.7|86309.7|86364.6|86314.6|86359.7|86309.7|16
1630464360000|2021-09-01 02:46:00|86358.2|86308.2|86362.4|86312.4|86363.8|86313.8|86358.2|86308.2|21
1630464370000|2021-09-01 02:46:10|86362.2|86312.2|86361|86311|86363.3|86313.3|86360|86310|32
1630464380000|2021-09-01 02:46:20|86361.6|86311.6|86359.4|86309.4|86364.9|86314.9|86359.4|86309.4|18
1630464390000|2021-09-01 02:46:30|86360.4|86310.4|86359.8|86309.8|86361.1|86311.1|86357.4|86307.4|29
1630464400000|2021-09-01 02:46:40|86359.9|86309.9|86358.2|86308.2|86360.9|86310.9|86358.2|86308.2|28
1630464410000|2021-09-01 02:46:50|86359.3|86309.3|86360.1|86310.1|86360.1|86310.1|86358.1|86308.1|28
1630464420000|2021-09-01 02:47:00|86360.2|86310.2|86359.4|86309.4|86361.9|86311.9|86359.1|86309.1|29
1630464430000|2021-09-01 02:47:10|86358.8|86308.8|86360.8|86310.8|86364.3|86314.3|86354.9|86304.9|21
1630464440000|2021-09-01 02:47:20|86360.7|86310.7|86356.3|86306.3|86361.9|86311.9|86355.9|86305.9|16
1630464450000|2021-09-01 02:47:30|86356.2|86306.2|86360.6|86310.6|86362.5|86312.5|86355.4|86305.4|34
1630464460000|2021-09-01 02:47:40|86362.5|86312.5|86359.8|86309.8|86364.8|86314.8|86358|86308|19
1630464470000|2021-09-01 02:47:50|86361.3|86311.3|86359|86309|86361.3|86311.3|86358.6|86308.6|19
1630464480000|2021-09-01 02:48:00|86359.2|86309.2|86358.5|86308.5|86359.4|86309.4|86356.7|86306.7|16
1630464490000|2021-09-01 02:48:10|86358.3|86308.3|86359.6|86309.6|86375.9|86311.5|86357.4|86300.8|19
1630464500000|2021-09-01 02:48:20|86359.5|86309.5|86358|86308|86366.9|86312.7|86356.4|86296.3|28
1630464510000|2021-09-01 02:48:30|86359.1|86309.1|86358.4|86308.4|86359.9|86309.9|86357.4|86307.4|20
1630464520000|2021-09-01 02:48:40|86358.9|86308.9|86357.4|86307.4|86359.7|86309.7|86357.4|86307.4|20
1630464530000|2021-09-01 02:48:50|86356.7|86306.7|86358.6|86308.6|86360.4|86310.4|86356.7|86306.7|18
1630464540000|2021-09-01 02:49:00|86359.2|86309.2|86359|86309|86360.8|86310.8|86358.7|86308.7|18
1630464550000|2021-09-01 02:49:10|86359.1|86309.1|86359.2|86309.2|86362|86312|86357.9|86307.9|21
1630464560000|2021-09-01 02:49:20|86359.6|86309.6|86359|86309|86360.2|86310.2|86357.6|86307.6|26
1630464570000|2021-09-01 02:49:30|86358.7|86308.7|86360.1|86310.1|86362.3|86312.3|86358.7|86308.7|29
1630464580000|2021-09-01 02:49:40|86360.2|86310.2|86363|86313|86368.7|86318.7|86359.7|86309.7|34
1630464590000|2021-09-01 02:49:50|86363.6|86313.6|86365.1|86315.1|86366.2|86316.2|86362.1|86312.1|24
1630464600000|2021-09-01 02:50:00|86364.5|86314.5|86361.5|86311.5|86365.8|86315.8|86361.5|86311.5|25
1630464610000|2021-09-01 02:50:10|86362.1|86312.1|86361.7|86311.7|86363.3|86313.3|86358|86308|26
1630464620000|2021-09-01 02:50:20|86361.4|86311.4|86356.2|86306.2|86363.4|86313.4|86356.2|86306.2|10
1630464630000|2021-09-01 02:50:30|86362.9|86312.9|86357.7|86307.7|86364.8|86314.8|86357.7|86307.7|21
1630464640000|2021-09-01 02:50:40|86358.8|86308.8|86331.8|86281.8|86358.8|86308.8|86329.2|86279.2|48
1630464650000|2021-09-01 02:50:50|86331.6|86281.6|86330.9|86280.9|86332.6|86282.6|86329.1|86279.1|28
1630464660000|2021-09-01 02:51:00|86328.5|86278.5|86329.2|86279.2|86330.8|86280.8|86328.5|86278.5|23
1630464670000|2021-09-01 02:51:10|86328.7|86278.7|86330.1|86280.1|86330.7|86280.7|86328.7|86278.7|13
1630464680000|2021-09-01 02:51:20|86331|86281|86329.1|86279.1|86332.1|86282.1|86328.9|86278.9|14
1630464690000|2021-09-01 02:51:30|86328.9|86278.9|86330.2|86280.2|86330.2|86280.2|86327.5|86277.5|17
1630464700000|2021-09-01 02:51:40|86330.1|86280.1|86328|86278|86331.4|86281.4|86326.6|86276.6|20
1630464710000|2021-09-01 02:51:50|86329.1|86279.1|86330.6|86280.6|86331|86281|86328.4|86278.4|17
1630464720000|2021-09-01 02:52:00|86329.9|86279.9|86330.6|86280.6|86335.4|86285.4|86328.7|86278.7|19
1630464730000|2021-09-01 02:52:10|86332.2|86282.2|86331.9|86281.9|86333.3|86283.3|86331.7|86281.7|14
1630464740000|2021-09-01 02:52:20|86332.2|86282.2|86331|86281|86332.4|86282.4|86328.9|86278.9|19
1630464750000|2021-09-01 02:52:30|86329.1|86279.1|86329.7|86279.7|86331.1|86281.1|86329|86279|11
1630464760000|2021-09-01 02:52:40|86330.2|86280.2|86331.8|86281.8|86332.7|86282.7|86329.9|86279.9|14
1630464770000|2021-09-01 02:52:50|86331.3|86281.3|86331.9|86281.9|86332.9|86282.9|86330.5|86280.5|15
1630464780000|2021-09-01 02:53:00|86331.8|86281.8|86332.1|86282.1|86332.6|86282.6|86330.6|86280.6|24
1630464790000|2021-09-01 02:53:10|86331.2|86281.2|86329.8|86279.8|86331.2|86281.2|86327.4|86277.4|29
1630464800000|2021-09-01 02:53:20|86329.4|86279.4|86332.5|86282.5|86333.8|86283.8|86329|86279|25
1630464810000|2021-09-01 02:53:30|86332.8|86282.8|86332.5|86282.5|86333.2|86283.2|86332.4|86282.4|8
1630464820000|2021-09-01 02:53:40|86330.9|86280.9|86333.4|86283.4|86333.8|86283.8|86329.6|86279.6|14
1630464830000|2021-09-01 02:53:50|86333.7|86283.7|86332.7|86282.7|86350.4|86285|86332.7|86269.3|10
1630464840000|2021-09-01 02:54:00|86331.3|86281.3|86333.1|86283.1|86335.6|86285.6|86330.9|86280.9|12
1630464850000|2021-09-01 02:54:10|86334|86284|86334.8|86284.8|86335|86285|86333.4|86283.4|15
1630464860000|2021-09-01 02:54:20|86334.2|86284.2|86333.8|86283.8|86334.3|86284.3|86332.8|86282.8|9
1630464870000|2021-09-01 02:54:30|86334.1|86284.1|86331.7|86281.7|86334.1|86284.1|86331.1|86281.1|27
1630464880000|2021-09-01 02:54:40|86330.9|86280.9|86333.1|86283.1|86333.5|86283.5|86330.7|86280.7|10
1630464890000|2021-09-01 02:54:50|86330.4|86280.4|86331.2|86281.2|86332.4|86282.4|86329.8|86279.8|19
1630464900000|2021-09-01 02:55:00|86331.5|86281.5|86330.3|86280.3|86331.6|86281.6|86329.2|86279.2|28
1630464910000|2021-09-01 02:55:10|86329.5|86279.5|86331.7|86281.7|86331.8|86281.8|86328.4|86278.4|32
1630464920000|2021-09-01 02:55:20|86331.8|86281.8|86330.7|86280.7|86332.6|86282.6|86329.4|86279.4|28
1630464930000|2021-09-01 02:55:30|86332.1|86282.1|86332.2|86282.2|86343.7|86282.9|86330.3|86273|13
1630464940000|2021-09-01 02:55:40|86332.4|86282.4|86332.2|86282.2|86333.1|86283.1|86331.2|86281.2|19
1630464950000|2021-09-01 02:55:50|86331.8|86281.8|86333.3|86283.3|86333.9|86283.9|86331.4|86281.4|15
1630464960000|2021-09-01 02:56:00|86332.9|86282.9|86333.6|86283.6|86333.6|86283.6|86331.6|86281.6|19
1630464970000|2021-09-01 02:56:10|86332.9|86282.9|86346.3|86273.4|86346.3|86284.4|86332.1|86273.4|11
1630464980000|2021-09-01 02:56:20|86336.2|86286.2|86331.3|86281.3|86337.5|86287.5|86330.7|86280.7|29
1630464990000|2021-09-01 02:56:30|86332.2|86282.2|86331.1|86281.1|86332.9|86282.9|86329.6|86279.6|20
1630465000000|2021-09-01 02:56:40|86329.2|86279.2|86329.1|86279.1|86330.5|86280.5|86327.6|86277.6|16
1630465010000|2021-09-01 02:56:50|86329.4|86279.4|86328.9|86278.9|86330|86280|86327.8|86277.8|25
1630465020000|2021-09-01 02:57:00|86328.6|86278.6|86328.4|86278.4|86329.4|86279.4|86327.3|86277.3|17
1630465030000|2021-09-01 02:57:10|86328.2|86278.2|86329.5|86279.5|86330.2|86280.2|86328|86278|14
1630465040000|2021-09-01 02:57:20|86328.9|86278.9|86327|86277|86329.4|86279.4|86325.8|86275.8|25
1630465050000|2021-09-01 02:57:30|86326.9|86276.9|86329.4|86279.4|86329.7|86279.7|86326.9|86276.9|21
1630465060000|2021-09-01 02:57:40|86329.2|86279.2|86330.5|86280.5|86332|86282|86328.1|86278.1|27
1630465070000|2021-09-01 02:57:50|86330.4|86280.4|86329.8|86279.8|86330.5|86280.5|86327.7|86277.7|21
1630465080000|2021-09-01 02:58:00|86329|86279|86329.5|86279.5|86331.3|86281.3|86327.1|86277.1|28
1630465090000|2021-09-01 02:58:10|86327.8|86277.8|86328.1|86278.1|86329.4|86279.4|86326.8|86276.8|16
1630465100000|2021-09-01 02:58:20|86327.9|86277.9|86329.3|86279.3|86330.1|86280.1|86327.6|86277.6|13
1630465110000|2021-09-01 02:58:30|86329.7|86279.7|86329.9|86279.9|86330.1|86280.1|86328.5|86278.5|20
1630465120000|2021-09-01 02:58:40|86329.5|86279.5|86328.7|86278.7|86331|86281|86327.9|86277.9|17
1630465130000|2021-09-01 02:58:50|86328.4|86278.4|86329.4|86279.4|86329.5|86279.5|86327.8|86277.8|15
1630465140000|2021-09-01 02:59:00|86331.9|86281.9|86332.4|86282.4|86333.2|86283.2|86331.6|86281.6|21
1630465150000|2021-09-01 02:59:10|86332.5|86282.5|86331.4|86281.4|86332.5|86282.5|86329.5|86279.5|19
1630465160000|2021-09-01 02:59:20|86330.5|86280.5|86331.3|86281.3|86332.5|86282.5|86330.5|86280.5|22
1630465170000|2021-09-01 02:59:30|86331.2|86281.2|86331.2|86281.2|86332.3|86282.3|86329.3|86279.3|26
1630465180000|2021-09-01 02:59:40|86330.1|86280.1|86326.1|86276.1|86331.3|86281.3|86326.1|86276.1|27
1630465190000|2021-09-01 02:59:50|86326.4|86276.4|86323.9|86273.9|86326.9|86276.9|86323.5|86273.5|12
1630465200000|2021-09-01 03:00:00|86324.2|86274.2|86325.2|86275.2|86325.8|86275.8|86324.1|86274.1|21
1630465210000|2021-09-01 03:00:10|86325.3|86275.3|86323.2|86273.2|86326.5|86276.5|86322.6|86272.6|28
1630465220000|2021-09-01 03:00:20|86322.4|86272.4|86322.7|86272.7|86323.8|86273.8|86321.7|86271.7|25
1630465230000|2021-09-01 03:00:30|86322.9|86272.9|86324|86274|86324.2|86274.2|86322|86272|20
1630465240000|2021-09-01 03:00:40|86322.9|86272.9|86324.2|86274.2|86324.3|86274.3|86322|86272|18
1630465250000|2021-09-01 03:00:50|86323.4|86273.4|86324.7|86274.7|86324.7|86274.7|86322.4|86272.4|27
1630465260000|2021-09-01 03:01:00|86324.2|86274.2|86327.9|86277.9|86327.9|86277.9|86319.8|86269.8|45
1630465270000|2021-09-01 03:01:10|86325.5|86275.5|86324.9|86274.9|86326.3|86276.3|86321.2|86271.2|33
1630465280000|2021-09-01 03:01:20|86324.1|86274.1|86321.9|86271.9|86325.1|86275.1|86321.9|86271.9|28
1630465290000|2021-09-01 03:01:30|86322.2|86272.2|86324.4|86274.4|86325.3|86275.3|86321.3|86271.3|13
1630465300000|2021-09-01 03:01:40|86324.7|86274.7|86322.9|86272.9|86325.7|86275.7|86322.4|86272.4|15
1630465310000|2021-09-01 03:01:50|86323.6|86273.6|86326.3|86276.3|86326.3|86276.3|86320.8|86270.8|13
1630465320000|2021-09-01 03:02:00|86324.3|86274.3|86322.7|86272.7|86324.7|86274.7|86322.6|86272.6|12
1630465330000|2021-09-01 03:02:10|86322.9|86272.9|86322.7|86272.7|86328.6|86278.6|86321.5|86271.5|16
1630465340000|2021-09-01 03:02:20|86323.1|86273.1|86322.9|86272.9|86324.6|86274.6|86322.9|86272.9|17
1630465350000|2021-09-01 03:02:30|86323.4|86273.4|86323.1|86273.1|86324.4|86274.4|86322.7|86272.7|17
1630465360000|2021-09-01 03:02:40|86323.7|86273.7|86325.2|86275.2|86326.4|86276.4|86321.2|86271.2|18
1630465370000|2021-09-01 03:02:50|86324.3|86274.3|86322.7|86272.7|86324.4|86274.4|86322|86272|33
1630465380000|2021-09-01 03:03:00|86322.8|86272.8|86321.3|86271.3|86326.8|86276.8|86320.2|86270.2|28
1630465390000|2021-09-01 03:03:10|86323.5|86273.5|86322.4|86272.4|86323.9|86273.9|86319.3|86269.3|34
1630465400000|2021-09-01 03:03:20|86321.4|86271.4|86325.3|86275.3|86325.5|86275.5|86321.2|86271.2|25
1630465410000|2021-09-01 03:03:30|86326.1|86276.1|86323.5|86273.5|86326.2|86276.2|86323.2|86273.2|18
1630465420000|2021-09-01 03:03:40|86323.4|86273.4|86324.8|86274.8|86327.1|86277.1|86323.2|86273.2|15
1630465430000|2021-09-01 03:03:50|86325.5|86275.5|86322.6|86272.6|86336.2|86276.2|86321.3|86260.9|12
1630465440000|2021-09-01 03:04:00|86323.9|86273.9|86324.6|86274.6|86325.5|86275.5|86322|86272|24
1630465450000|2021-09-01 03:04:10|86324.7|86274.7|86323.5|86273.5|86325|86275|86322.7|86272.7|27
1630465460000|2021-09-01 03:04:20|86323.6|86273.6|86323.2|86273.2|86326.1|86276.1|86322.3|86272.3|31
1630465470000|2021-09-01 03:04:30|86323.8|86273.8|86322.8|86272.8|86323.8|86273.8|86320.7|86270.7|14
1630465480000|2021-09-01 03:04:40|86322.2|86272.2|86323.7|86273.7|86324.3|86274.3|86321.8|86271.8|11
1630465490000|2021-09-01 03:04:50|86325|86275|86323.6|86273.6|86326.8|86276.8|86321.8|86271.8|15
1630465500000|2021-09-01 03:05:00|86322.6|86272.6|86323.5|86273.5|86325.5|86275.5|86322.6|86272.6|28
1630465510000|2021-09-01 03:05:10|86324.1|86274.1|86324.4|86274.4|86324.7|86274.7|86323.1|86273.1|21
1630465520000|2021-09-01 03:05:20|86324.7|86274.7|86322.6|86272.6|86325.6|86275.6|86322.3|86272.3|19
1630465530000|2021-09-01 03:05:30|86322.1|86272.1|86322.4|86272.4|86322.7|86272.7|86319.5|86269.5|23
1630465540000|2021-09-01 03:05:40|86321.8|86271.8|86322|86272|86326.9|86276.9|86321.2|86271.2|18
1630465550000|2021-09-01 03:05:50|86323.1|86273.1|86322.3|86272.3|86324.5|86274.5|86322.2|86272.2|20
1630465560000|2021-09-01 03:06:00|86322.4|86272.4|86324.1|86274.1|86324.1|86274.1|86321.7|86271.7|17
1630465570000|2021-09-01 03:06:10|86322.9|86272.9|86324.2|86274.2|86334.2|86276.1|86322.9|86263|11
1630465580000|2021-09-01 03:06:20|86324|86274|86322.3|86272.3|86324|86274|86321|86271|24
1630465590000|2021-09-01 03:06:30|86322.1|86272.1|86321.7|86271.7|86323.6|86273.6|86321.7|86271.7|25
1630465600000|2021-09-01 03:06:40|86321.3|86271.3|86321.3|86271.3|86327.1|86277.1|86320.5|86270.5|22
1630465610000|2021-09-01 03:06:50|86320.5|86270.5|86321|86271|86321.9|86271.9|86319.4|86269.4|9
1630465620000|2021-09-01 03:07:00|86322.8|86272.8|86322.3|86272.3|86333.2|86272.9|86321.8|86262|17
1630465630000|2021-09-01 03:07:10|86322.1|86272.1|86322.1|86272.1|86334.7|86275.8|86321|86260.8|14
1630465640000|2021-09-01 03:07:20|86322.3|86272.3|86324.9|86274.9|86338.1|86279|86321.8|86265.4|20
1630465650000|2021-09-01 03:07:30|86327.2|86277.2|86326.7|86276.7|86328.5|86278.5|86323.9|86273.9|26
1630465660000|2021-09-01 03:07:40|86326.3|86276.3|86326.9|86276.9|86327.8|86277.8|86326.3|86276.3|16
1630465670000|2021-09-01 03:07:50|86326.8|86276.8|86328.9|86278.9|86328.9|86278.9|86326.2|86276.2|9
1630465680000|2021-09-01 03:08:00|86328.4|86278.4|86325|86275|86328.6|86278.6|86324.1|86274.1|21
1630465690000|2021-09-01 03:08:10|86323.6|86273.6|86325.5|86275.5|86329.2|86279.2|86323.5|86273.5|24
1630465700000|2021-09-01 03:08:20|86325.8|86275.8|86331.5|86281.5|86332.2|86282.2|86323.9|86273.9|26
1630465710000|2021-09-01 03:08:30|86328.8|86278.8|86328.2|86278.2|86329.5|86279.5|86324.3|86274.3|39
1630465720000|2021-09-01 03:08:40|86328.1|86278.1|86331.1|86281.1|86331.1|86281.1|86327.1|86277.1|20
1630465730000|2021-09-01 03:08:50|86329.8|86279.8|86326.7|86276.7|86330.3|86280.3|86325.3|86275.3|28
1630465740000|2021-09-01 03:09:00|86327|86277|86325.5|86275.5|86327.1|86277.1|86324.4|86274.4|23
1630465750000|2021-09-01 03:09:10|86325.1|86275.1|86330.1|86280.1|86330.1|86280.1|86325.1|86275.1|15
1630465760000|2021-09-01 03:09:20|86329.4|86279.4|86332.1|86262.1|86332.1|86279.4|86326.1|86262.1|12
1630465770000|2021-09-01 03:09:30|86324.6|86261.3|86325.5|86275.5|86325.9|86275.9|86323.2|86261.3|13
1630465780000|2021-09-01 03:09:40|86324|86274|86325.2|86275.2|86325.5|86275.5|86322.6|86272.6|23
1630465790000|2021-09-01 03:09:50|86323.5|86273.5|86325.7|86275.7|86336.7|86279.3|86323.5|86263.4|29
1630465800000|2021-09-01 03:10:00|86326.8|86276.8|86326.7|86276.7|86335.8|86276.8|86324.2|86262.7|17
1630465810000|2021-09-01 03:10:10|86329.7|86279.7|86329.4|86279.4|86332|86282|86327.2|86277.2|24
1630465820000|2021-09-01 03:10:20|86328.8|86278.8|86326.6|86276.6|86337.8|86279.3|86324|86262.1|28
1630465830000|2021-09-01 03:10:30|86326.3|86276.3|86331.3|86281.3|86332.5|86282.5|86326.3|86276.3|31
1630465840000|2021-09-01 03:10:40|86328.6|86278.6|86328|86278|86339.4|86283.6|86327.9|86264.3|21
1630465850000|2021-09-01 03:10:50|86327.2|86277.2|86330.6|86280.6|86330.6|86280.6|86325.6|86275.6|19
1630465860000|2021-09-01 03:11:00|86329.4|86279.4|86326.8|86276.8|86329.4|86279.4|86326.4|86276.4|28
1630465870000|2021-09-01 03:11:10|86327.7|86277.7|86325.4|86275.4|86327.7|86277.7|86325.3|86275.3|20
1630465880000|2021-09-01 03:11:20|86325.3|86275.3|86341.7|86267.8|86341.7|86275.7|86324.6|86264.9|13
1630465890000|2021-09-01 03:11:30|86341|86266.6|86325.1|86275.1|86341|86279.6|86324.6|86266.6|20
1630465900000|2021-09-01 03:11:40|86325.2|86275.2|86327.7|86277.7|86329.7|86279.7|86325.2|86275.2|24
1630465910000|2021-09-01 03:11:50|86327.1|86277.1|86326.5|86276.5|86333.3|86283.3|86325.8|86275.8|36
1630465920000|2021-09-01 03:12:00|86328|86278|86328.7|86278.7|86338.9|86280.2|86325.1|86264.4|23
1630465930000|2021-09-01 03:12:10|86328.8|86278.8|86327.6|86277.6|86329.9|86279.9|86324.3|86274.3|21
1630465940000|2021-09-01 03:12:20|86326.1|86276.1|86326.8|86276.8|86328|86278|86324.2|86274.2|26
1630465950000|2021-09-01 03:12:30|86326.9|86276.9|86327.2|86277.2|86336.4|86278.6|86326.6|86266.3|13
1630465960000|2021-09-01 03:12:40|86326.1|86276.1|86330.6|86280.6|86341.9|86283.2|86326.1|86266.2|37
1630465970000|2021-09-01 03:12:50|86330.2|86280.2|86337.3|86266.3|86339.6|86281.2|86326.4|86264.7|29
1630465980000|2021-09-01 03:13:00|86326.2|86276.2|86340.3|86269.9|86340.3|86281.4|86326.2|86269.9|16
1630465990000|2021-09-01 03:13:10|86341.1|86269.4|86326.6|86276.6|86341.1|86280.9|86326.2|86269.1|16
1630466000000|2021-09-01 03:13:20|86337.5|86266.7|86326|86276|86337.5|86277.7|86325.1|86266.7|15
1630466010000|2021-09-01 03:13:30|86326.4|86276.4|86327.1|86277.1|86336.8|86279.3|86326|86265.5|21
1630466020000|2021-09-01 03:13:40|86327|86277|86327.9|86277.9|86337.6|86277.9|86326.3|86265.2|23
1630466030000|2021-09-01 03:13:50|86327.8|86277.8|86326|86276|86337.9|86277.9|86324.4|86265.7|14
1630466040000|2021-09-01 03:14:00|86325.9|86275.9|86326.8|86276.8|86329.2|86279.2|86324.5|86274.5|28
1630466050000|2021-09-01 03:14:10|86327.7|86277.7|86325.5|86275.5|86338.3|86277.7|86324.4|86265.9|18
1630466060000|2021-09-01 03:14:20|86324.7|86274.7|86327.7|86277.7|86336.2|86280.6|86324.4|86263.6|20
1630466070000|2021-09-01 03:14:30|86327.6|86277.6|86325.8|86275.8|86338.6|86279.2|86324.3|86267.4|18
1630466080000|2021-09-01 03:14:40|86326.5|86276.5|86329.4|86279.4|86340.6|86279.4|86325.8|86265.5|19
1630466090000|2021-09-01 03:14:50|86328.5|86278.5|86326.8|86276.8|86337.4|86279.6|86326.8|86267.4|19
1630466100000|2021-09-01 03:15:00|86326.7|86276.7|86338.2|86268.2|86338.2|86279.5|86326.7|86268.2|24
1630466110000|2021-09-01 03:15:10|86329|86279|86341.9|86271.9|86341.9|86282.2|86328.9|86271.9|14
1630466120000|2021-09-01 03:15:20|86342.1|86270.4|86327.9|86277.9|86343.2|86282.3|86327.2|86270.4|14
1630466130000|2021-09-01 03:15:30|86326.6|86276.6|86340.6|86270.4|86340.6|86281.3|86326|86270.4|25
1630466140000|2021-09-01 03:15:40|86330.8|86280.8|86330|86280|86330.9|86280.9|86328.8|86278.8|19
1630466150000|2021-09-01 03:15:50|86330.1|86280.1|86326.3|86276.3|86333.7|86283.7|86326.3|86276.3|36
1630466160000|2021-09-01 03:16:00|86328|86278|86325.9|86275.9|86328|86278|86324|86274|28
1630466170000|2021-09-01 03:16:10|86326.7|86276.7|86327.7|86277.7|86329.3|86279.3|86325.1|86275.1|20
1630466180000|2021-09-01 03:16:20|86328.4|86278.4|86326.3|86276.3|86328.4|86278.4|86325.2|86275.2|30
1630466190000|2021-09-01 03:16:30|86325.8|86275.8|86325|86275|86335.8|86279.4|86325|86263.6|20
1630466200000|2021-09-01 03:16:40|86324.5|86274.5|86324.1|86274.1|86336.9|86275.6|86322.2|86261.2|23
1630466210000|2021-09-01 03:16:50|86326.1|86276.1|86334.6|86263.2|86334.6|86277|86323.5|86263.2|23
1630466220000|2021-09-01 03:17:00|86325|86275|86324.2|86274.2|86335.3|86275.6|86322.8|86264.4|22
1630466230000|2021-09-01 03:17:10|86323.8|86273.8|86317.9|86267.9|86335.3|86275.4|86317.9|86259.8|36
1630466240000|2021-09-01 03:17:20|86318.8|86268.8|86330.9|86258|86330.9|86270.8|86318.3|86254.6|23
1630466250000|2021-09-01 03:17:30|86320|86270|86334.6|86260.9|86336.8|86270.2|86319.6|86259.1|18
1630466260000|2021-09-01 03:17:40|86333.5|86262|86322.5|86272.5|86339.8|86274.1|86321.5|86259.7|22
1630466270000|2021-09-01 03:17:50|86337.9|86259.3|86330.7|86258|86337.9|86272.4|86320.5|86254.4|12
1630466280000|2021-09-01 03:18:00|86331|86258.7|86339.6|86265.4|86343.6|86265.6|86331|86256.7|9
1630466290000|2021-09-01 03:18:10|86347.3|86257.6|86334.2|86262.9|86347.4|86276.4|86323.1|86257.6|14
1630466300000|2021-09-01 03:18:20|86333.9|86261.2|86328.7|86258.5|86335.6|86271.7|86318.9|86257|29
1630466310000|2021-09-01 03:18:30|86319.6|86269.6|86321.5|86271.5|86336.1|86271.5|86319.6|86253.8|17
1630466320000|2021-09-01 03:18:40|86330.6|86260.1|86333.6|86252.9|86334.1|86260.2|86329.6|86252.9|12
1630466330000|2021-09-01 03:18:50|86332.4|86258.7|86340.3|86258.7|86342.5|86271.1|86320.1|86256.5|10
1630466340000|2021-09-01 03:19:00|86338.8|86263|86324.3|86253.4|86342.1|86268.4|86318.4|86244.9|26
1630466350000|2021-09-01 03:19:10|86313.2|86251.9|86325.3|86247.8|86327.9|86263.8|86310.6|86246.5|22
1630466360000|2021-09-01 03:19:20|86327.2|86247.6|86323.6|86250.4|86327.3|86252.1|86322.2|86246.5|13
1630466370000|2021-09-01 03:19:30|86325.3|86249.8|86324|86246.1|86328.1|86251.7|86321.6|86246.1|24
1630466380000|2021-09-01 03:19:40|86321.3|86251.2|86326.6|86246.5|86327.6|86260.2|86309|86245|18
1630466390000|2021-09-01 03:19:50|86322|86251.2|86323.7|86248|86324.6|86261.7|86311.7|86246.1|20
1630466400000|2021-09-01 03:20:00|86322.7|86247.9|86319.2|86247.2|86322.7|86257.9|86306.9|86247.2|20
1630466410000|2021-09-01 03:20:10|86318.7|86246.1|86308.1|86258.1|86318.7|86258.5|86307.5|86246.1|8
1630466420000|2021-09-01 03:20:20|86308.5|86258.5|86306.7|86256.7|86309.3|86259.3|86306.7|86256.7|21
1630466430000|2021-09-01 03:20:30|86309.1|86259.1|86307.4|86257.4|86318.2|86260.1|86306.4|86245.7|24
1630466440000|2021-09-01 03:20:40|86307.5|86257.5|86308.7|86258.7|86317.4|86258.7|86306.7|86247.1|25
1630466450000|2021-09-01 03:20:50|86309.2|86259.2|86319.8|86248.5|86323|86259.8|86306.8|86246.7|16
1630466460000|2021-09-01 03:21:00|86319.9|86249.6|86320.5|86248.6|86322.7|86258.8|86308.8|86246.1|24
1630466470000|2021-09-01 03:21:10|86322.9|86246.2|86321.1|86248|86322.9|86260.1|86309.4|86246.2|16
1630466480000|2021-09-01 03:21:20|86319.6|86249.6|86307.3|86257.3|86322.7|86259.7|86307.3|86246.9|19
1630466490000|2021-09-01 03:21:30|86307|86257|86307|86257|86322.3|86261|86306.8|86245.3|23
1630466500000|2021-09-01 03:21:40|86307.6|86257.6|86308.3|86258.3|86318.2|86259.1|86306.1|86242.8|16
1630466510000|2021-09-01 03:21:50|86308.2|86258.2|86308.1|86258.1|86317.5|86259.4|86308|86246.9|12
1630466520000|2021-09-01 03:22:00|86309.1|86259.1|86308.2|86258.2|86317.5|86259.6|86304.9|86246|30
1630466530000|2021-09-01 03:22:10|86308.5|86258.5|86306.4|86256.4|86308.5|86258.5|86304|86254|33
1630466540000|2021-09-01 03:22:20|86306.5|86256.5|86305|86255|86307.7|86257.7|86302.3|86252.3|28
1630466550000|2021-09-01 03:22:30|86305.6|86255.6|86306.2|86256.2|86307.4|86257.4|86304|86254|25
1630466560000|2021-09-01 03:22:40|86307.9|86257.9|86307|86257|86309.3|86259.3|86304|86254|32
1630466570000|2021-09-01 03:22:50|86306.9|86256.9|86302.5|86252.5|86307.4|86257.4|86302.5|86252.5|29
1630466580000|2021-09-01 03:23:00|86302.3|86252.3|86303.6|86253.6|86312.7|86255.3|86301.3|86241.5|25
1630466590000|2021-09-01 03:23:10|86302.9|86252.9|86301.2|86251.2|86314.9|86254.3|86299|86237.4|50
1630466600000|2021-09-01 03:23:20|86301.7|86251.7|86300.6|86250.6|86302|86252|86299.7|86249.7|18
1630466610000|2021-09-01 03:23:30|86300.7|86250.7|86306.5|86256.5|86314.9|86256.5|86300.5|86242.6|40
1630466620000|2021-09-01 03:23:40|86314.5|86243.3|86305.6|86255.6|86316.9|86255.9|86303.5|86243.3|13
1630466630000|2021-09-01 03:23:50|86307.1|86257.1|86306|86256|86316.4|86257.1|86305.1|86243.1|11
1630466640000|2021-09-01 03:24:00|86315.3|86245|86303.4|86253.4|86315.3|86255.6|86302.5|86245|11
1630466650000|2021-09-01 03:24:10|86303.7|86253.7|86305|86255|86312.6|86257|86301.6|86240.3|21
1630466660000|2021-09-01 03:24:20|86305.8|86255.8|86305.8|86255.8|86320.5|86255.9|86302.5|86239.3|10
1630466670000|2021-09-01 03:24:30|86305.1|86255.1|86320.8|86248.7|86320.8|86259.3|86305.1|86242.7|20
1630466680000|2021-09-01 03:24:40|86322.2|86245.1|86308.8|86258.8|86322.2|86259.9|86306.6|86245.1|20
1630466690000|2021-09-01 03:24:50|86307.9|86257.9|86319.4|86247.7|86319.4|86259.2|86306.5|86247.7|22
1630466700000|2021-09-01 03:25:00|86309.3|86259.3|86309.1|86259.1|86309.3|86259.3|86308.2|86258.2|15
1630466710000|2021-09-01 03:25:10|86308.7|86258.7|86310.9|86260.9|86318.5|86262.4|86307.9|86247.4|19
1630466720000|2021-09-01 03:25:20|86321.6|86250.9|86310|86260|86321.6|86261.9|86309.6|86247.7|15
1630466730000|2021-09-01 03:25:30|86319.7|86249.6|86308.4|86258.4|86323|86260.6|86308|86246.9|28
1630466740000|2021-09-01 03:25:40|86307.3|86257.3|86311.6|86261.6|86318.8|86261.6|86306|86242.5|29
1630466750000|2021-09-01 03:25:50|86313.2|86263.2|86308.1|86258.1|86319.2|86263.4|86306.8|86243.7|15
1630466760000|2021-09-01 03:26:00|86310.7|86260.7|86316.4|86242.6|86317.1|86260.7|86306.3|86242.6|8
1630466770000|2021-09-01 03:26:10|86307|86243|86308.5|86258.5|86309.7|86259.7|86306.9|86243|13
1630466780000|2021-09-01 03:26:20|86308.4|86258.4|86308.4|86258.4|86320.2|86259.9|86306.8|86249|14
1630466790000|2021-09-01 03:26:30|86309.1|86259.1|86308|86258|86309.5|86259.5|86308|86258|13
1630466800000|2021-09-01 03:26:40|86309.1|86259.1|86306.7|86256.7|86309.4|86259.4|86306.2|86256.2|13
1630466810000|2021-09-01 03:26:50|86306.5|86256.5|86302.7|86252.7|86307.4|86257.4|86302.7|86252.7|13
1630466820000|2021-09-01 03:27:00|86301.8|86251.8|86304.1|86254.1|86314|86258.1|86301.8|86243.1|32
1630466830000|2021-09-01 03:27:10|86304.9|86254.9|86303|86253|86305.3|86255.3|86302.4|86252.4|25
1630466840000|2021-09-01 03:27:20|86302.5|86252.5|86302.5|86252.5|86303.9|86253.9|86302.5|86252.5|11
1630466850000|2021-09-01 03:27:30|86302.6|86252.6|86303|86253|86303.7|86253.7|86302.6|86252.6|8
1630466860000|2021-09-01 03:27:40|86302.6|86252.6|86301.5|86251.5|86302.9|86252.9|86301|86251|7
1630466870000|2021-09-01 03:27:50|86302.7|86252.7|86304.7|86254.7|86304.7|86254.7|86302.2|86252.2|10
1630466880000|2021-09-01 03:28:00|86303.7|86253.7|86302.2|86252.2|86304.7|86254.7|86301.2|86251.2|24
1630466890000|2021-09-01 03:28:10|86302.6|86252.6|86302.1|86252.1|86302.6|86252.6|86301.2|86251.2|9
1630466900000|2021-09-01 03:28:20|86302.3|86252.3|86301.4|86251.4|86302.5|86252.5|86301.4|86251.4|9
1630466910000|2021-09-01 03:28:30|86300.9|86250.9|86301.4|86251.4|86310.3|86254.7|86300.9|86238.5|20
1630466920000|2021-09-01 03:28:40|86303|86253|86301.5|86251.5|86303.1|86253.1|86300.3|86250.3|17
1630466930000|2021-09-01 03:28:50|86303.9|86253.9|86313|86240.9|86313|86255.8|86301.6|86240.9|18
1630466940000|2021-09-01 03:29:00|86302.6|86252.6|86303.2|86253.2|86303.3|86253.3|86301.1|86251.1|23
1630466950000|2021-09-01 03:29:10|86302.1|86252.1|86300.4|86250.4|86309.9|86252.6|86300.4|86238.6|15
1630466960000|2021-09-01 03:29:20|86302.1|86252.1|86305.6|86255.6|86314|86256.1|86301.9|86234|13
1630466970000|2021-09-01 03:29:30|86306.7|86256.7|86305.8|86255.8|86306.9|86256.9|86304.4|86254.4|13
1630466980000|2021-09-01 03:29:40|86306.5|86256.5|86306|86256|86307.6|86257.6|86305.5|86255.5|11
1630466990000|2021-09-01 03:29:50|86305.9|86255.9|86305.9|86255.9|86306.2|86256.2|86305.9|86255.9|6
1630467000000|2021-09-01 03:30:00|86304|86254|86314.8|86244.2|86315.3|86257.4|86304|86243.6|11
1630467010000|2021-09-01 03:30:10|86315.2|86243.1|86304.5|86254.5|86315.5|86256.1|86303.9|86243.1|13
1630467020000|2021-09-01 03:30:20|86305.6|86255.6|86304|86254|86317.6|86256|86303.6|86241.8|19
1630467030000|2021-09-01 03:30:30|86314.3|86242.2|86307.3|86257.3|86316.5|86257.3|86304|86242.2|11
1630467040000|2021-09-01 03:30:40|86306.9|86256.9|86316.6|86243.4|86316.6|86258.2|86304.6|86243.4|21
1630467050000|2021-09-01 03:30:50|86305.2|86255.2|86306.1|86256.1|86317.6|86256.7|86305.2|86246|7
1630467060000|2021-09-01 03:31:00|86306|86256|86314.4|86240.8|86315.8|86258|86303.9|86240.8|15
1630467070000|2021-09-01 03:31:10|86303.7|86253.7|86303.6|86253.6|86322.3|86257.2|86303.6|86242.9|16
1630467080000|2021-09-01 03:31:20|86305.5|86255.5|86303|86253|86314.4|86255.5|86303|86237.9|8
1630467090000|2021-09-01 03:31:30|86302.9|86252.9|86306.3|86256.3|86312.9|86257.6|86302.9|86241.9|9
1630467100000|2021-09-01 03:31:40|86306.9|86256.9|86304|86254|86313.4|86256.9|86303|86242.7|15
1630467110000|2021-09-01 03:31:50|86303.6|86253.6|86303.8|86253.8|86305.3|86255.3|86303.3|86253.3|12
1630467120000|2021-09-01 03:32:00|86304.4|86254.4|86303.4|86253.4|86315.4|86256.1|86303.4|86238.8|15
1630467130000|2021-09-01 03:32:10|86303.7|86253.7|86307.2|86257.2|86317.1|86257.5|86303.7|86246.1|16
1630467140000|2021-09-01 03:32:20|86306.7|86256.7|86307.2|86257.2|86308.1|86258.1|86304.7|86254.7|22
1630467150000|2021-09-01 03:32:30|86307.4|86257.4|86306|86256|86308.9|86258.9|86305.8|86255.8|8
1630467160000|2021-09-01 03:32:40|86306.2|86256.2|86314.4|86242.6|86316.3|86256.2|86306.2|86240.2|5
1630467170000|2021-09-01 03:32:50|86304.5|86254.5|86312.3|86241|86312.3|86254.5|86301.8|86241|11
1630467180000|2021-09-01 03:33:00|86303.4|86253.4|86301.5|86251.5|86319|86256.1|86300.6|86238.9|29
1630467190000|2021-09-01 03:33:10|86312|86239.3|86303.7|86253.7|86313.9|86253.7|86301.3|86237.5|18
1630467200000|2021-09-01 03:33:20|86304.3|86254.3|86304.6|86254.6|86306|86256|86302.7|86252.7|28
1630467210000|2021-09-01 03:33:30|86303.8|86253.8|86305.2|86255.2|86305.2|86255.2|86303.8|86253.8|6
1630467220000|2021-09-01 03:33:40|86303.3|86253.3|86311|86239.3|86311.3|86255|86302.6|86239.3|19
1630467230000|2021-09-01 03:33:50|86311.7|86241|86300.1|86250.1|86311.7|86251.1|86298.6|86237.2|11
1630467240000|2021-09-01 03:34:00|86300.7|86250.7|86303.3|86253.3|86311.5|86253.7|86300.5|86239.1|28
1630467250000|2021-09-01 03:34:10|86302.8|86252.8|86300.3|86250.3|86302.8|86252.8|86300.3|86250.3|8
1630467260000|2021-09-01 03:34:20|86301.3|86251.3|86301.8|86251.8|86302.3|86252.3|86300.1|86250.1|20
1630467270000|2021-09-01 03:34:30|86300.8|86250.8|86309.3|86238.8|86309.3|86252|86300.1|86238.8|8
1630467280000|2021-09-01 03:34:40|86301.6|86251.6|86318.2|86241.2|86321.3|86256.4|86301.2|86241.2|25
1630467290000|2021-09-01 03:34:50|86306.4|86256.4|86307.7|86257.7|86307.7|86257.7|86306.4|86256.4|6
1630467300000|2021-09-01 03:35:00|86307.6|86257.6|86306.1|86256.1|86317.2|86259.4|86304.9|86244.2|14
1630467310000|2021-09-01 03:35:10|86306.8|86256.8|86303.3|86253.3|86330.8|86271.9|86303.1|86238.8|64
1630467320000|2021-09-01 03:35:20|86304.9|86254.9|86302.5|86252.5|86305.5|86255.5|86300.1|86250.1|18
1630467330000|2021-09-01 03:35:30|86302.7|86252.7|86305.6|86255.6|86306.4|86256.4|86299.7|86249.7|18
1630467340000|2021-09-01 03:35:40|86305.5|86255.5|86301.9|86251.9|86305.8|86255.8|86301.8|86251.8|17
1630467350000|2021-09-01 03:35:50|86303.5|86253.5|86303.3|86253.3|86303.7|86253.7|86301.5|86251.5|15
1630467360000|2021-09-01 03:36:00|86303.2|86253.2|86301.7|86251.7|86303.2|86253.2|86299.6|86249.6|18
1630467370000|2021-09-01 03:36:10|86302.1|86252.1|86302|86252|86304.2|86254.2|86301.2|86251.2|18
1630467380000|2021-09-01 03:36:20|86302.2|86252.2|86303.3|86253.3|86303.3|86253.3|86300.4|86250.4|17
1630467390000|2021-09-01 03:36:30|86302.6|86252.6|86302.3|86252.3|86302.6|86252.6|86300.2|86250.2|9
1630467400000|2021-09-01 03:36:40|86301|86251|86301.5|86251.5|86301.5|86251.5|86300|86250|4
1630467410000|2021-09-01 03:36:50|86301.3|86251.3|86301|86251|86304.1|86254.1|86300.3|86250.3|28
1630467420000|2021-09-01 03:37:00|86301.5|86251.5|86302.8|86252.8|86304.3|86254.3|86299.7|86249.7|25
1630467430000|2021-09-01 03:37:10|86302.3|86252.3|86301.5|86251.5|86302.3|86252.3|86301.1|86251.1|17
1630467440000|2021-09-01 03:37:20|86303.2|86253.2|86301.9|86251.9|86303.2|86253.2|86301.9|86251.9|5
1630467450000|2021-09-01 03:37:30|86300.8|86250.8|86301.1|86251.1|86301.1|86251.1|86299.1|86249.1|7
1630467460000|2021-09-01 03:37:40|86299.8|86249.8|86301.5|86251.5|86303.8|86253.8|86299|86249|25
1630467470000|2021-09-01 03:37:50|86301.4|86251.4|86300.8|86250.8|86301.4|86251.4|86298.5|86248.5|11
1630467480000|2021-09-01 03:38:00|86300.9|86250.9|86303.5|86253.5|86303.8|86253.8|86300.8|86250.8|17
1630467490000|2021-09-01 03:38:10|86302.5|86252.5|86301.5|86251.5|86302.8|86252.8|86300.6|86250.6|17
1630467500000|2021-09-01 03:38:20|86302.9|86252.9|86301.8|86251.8|86303.2|86253.2|86301.2|86251.2|10
1630467510000|2021-09-01 03:38:30|86302|86252|86302.2|86252.2|86302.2|86252.2|86299.4|86249.4|10
1630467520000|2021-09-01 03:38:40|86305.5|86255.5|86302.4|86252.4|86305.5|86255.5|86299.2|86249.2|9
1630467530000|2021-09-01 03:38:50|86300.7|86250.7|86300.5|86250.5|86306.2|86256.2|86298.6|86248.6|28
1630467540000|2021-09-01 03:39:00|86301.4|86251.4|86301.6|86251.6|86302.7|86252.7|86298|86248|38
1630467550000|2021-09-01 03:39:10|86301.7|86251.7|86312.8|86262.8|86312.8|86262.8|86300.3|86250.3|34
1630467560000|2021-09-01 03:39:20|86313.4|86263.4|86309.9|86259.9|86313.4|86263.4|86308.7|86258.7|25
1630467570000|2021-09-01 03:39:30|86310.3|86260.3|86313.4|86263.4|86313.4|86263.4|86310.3|86260.3|23
1630467580000|2021-09-01 03:39:40|86312.7|86262.7|86310.6|86260.6|86315.1|86265.1|86310.2|86260.2|32
1630467590000|2021-09-01 03:39:50|86310.9|86260.9|86311.3|86261.3|86313.9|86263.9|86309.2|86259.2|28
1630467600000|2021-09-01 03:40:00|86311.2|86261.2|86314.7|86264.7|86314.7|86264.7|86311.2|86261.2|15
1630467610000|2021-09-01 03:40:10|86314.4|86264.4|86312.3|86262.3|86314.9|86264.9|86311.1|86261.1|18
1630467620000|2021-09-01 03:40:20|86311.5|86261.5|86310.4|86260.4|86312.2|86262.2|86310.4|86260.4|7
1630467630000|2021-09-01 03:40:30|86310.7|86260.7|86310.4|86260.4|86313.7|86263.7|86309.7|86259.7|19
1630467640000|2021-09-01 03:40:40|86310|86260|86310|86260|86311.5|86261.5|86307.5|86257.5|23
1630467650000|2021-09-01 03:40:50|86309.9|86259.9|86310.1|86260.1|86311.8|86261.8|86309.7|86259.7|19
1630467660000|2021-09-01 03:41:00|86310.3|86260.3|86311.4|86261.4|86312.8|86262.8|86309.9|86259.9|20
1630467670000|2021-09-01 03:41:10|86311.9|86261.9|86309.9|86259.9|86311.9|86261.9|86309.3|86259.3|6
1630467680000|2021-09-01 03:41:20|86310|86260|86310.8|86260.8|86310.8|86260.8|86307.9|86257.9|5
1630467690000|2021-09-01 03:41:30|86310.9|86260.9|86306.3|86256.3|86314|86264|86305.9|86255.9|25
1630467700000|2021-09-01 03:41:40|86306.5|86256.5|86305.1|86255.1|86307.3|86257.3|86304.9|86254.9|11
1630467710000|2021-09-01 03:41:50|86306.3|86256.3|86305.2|86255.2|86306.5|86256.5|86305.2|86255.2|9
1630467720000|2021-09-01 03:42:00|86305.3|86255.3|86306.1|86256.1|86306.5|86256.5|86305|86255|7
1630467730000|2021-09-01 03:42:10|86305.9|86255.9|86306.7|86256.7|86314|86258.6|86304.9|86240.6|16
1630467740000|2021-09-01 03:42:20|86306.5|86256.5|86305.3|86255.3|86307.2|86257.2|86304.8|86254.8|16
1630467750000|2021-09-01 03:42:30|86305.8|86255.8|86306.2|86256.2|86306.5|86256.5|86305|86255|10
1630467760000|2021-09-01 03:42:40|86306.7|86256.7|86305.4|86255.4|86307|86257|86305.4|86255.4|10
1630467770000|2021-09-01 03:42:50|86305.6|86255.6|86301.1|86251.1|86306.2|86256.2|86301.1|86251.1|5
1630467780000|2021-09-01 03:43:00|86302|86252|86316.8|86241.3|86316.8|86256.9|86302|86241.3|14
1630467790000|2021-09-01 03:43:10|86301.2|86251.2|86306.6|86256.6|86306.8|86256.8|86301.2|86251.2|27
1630467800000|2021-09-01 03:43:20|86306.1|86256.1|86302.5|86252.5|86306.3|86256.3|86301.5|86251.5|21
1630467810000|2021-09-01 03:43:30|86303.1|86253.1|86302.1|86252.1|86303.9|86253.9|86301.4|86251.4|14
1630467820000|2021-09-01 03:43:40|86302.8|86252.8|86302.5|86252.5|86303.2|86253.2|86302.2|86252.2|19
1630467830000|2021-09-01 03:43:50|86302.1|86252.1|86300.1|86250.1|86304|86254|86300|86250|17
1630467840000|2021-09-01 03:44:00|86300.2|86250.2|86299.5|86249.5|86300.2|86250.2|86298.3|86248.3|7
1630467850000|2021-09-01 03:44:10|86299.2|86249.2|86298.7|86248.7|86299.5|86249.5|86297|86247|11
1630467860000|2021-09-01 03:44:20|86298.6|86248.6|86297|86247|86298.6|86248.6|86296.1|86246.1|6
1630467870000|2021-09-01 03:44:30|86298.5|86248.5|86299.7|86249.7|86301.2|86251.2|86296.2|86246.2|20
1630467880000|2021-09-01 03:44:40|86300.5|86250.5|86298.9|86248.9|86300.5|86250.5|86298.1|86248.1|15
1630467890000|2021-09-01 03:44:50|86298.8|86248.8|86298.4|86248.4|86300.2|86250.2|86297|86247|17
1630467900000|2021-09-01 03:45:00|86299.1|86249.1|86298.7|86248.7|86300.1|86250.1|86298.3|86248.3|17
1630467910000|2021-09-01 03:45:10|86298.9|86248.9|86301.4|86251.4|86301.4|86251.4|86297.2|86247.2|10
1630467920000|2021-09-01 03:45:20|86302.3|86252.3|86301.6|86251.6|86312|86252.6|86301.2|86240.8|9
1630467930000|2021-09-01 03:45:30|86300.3|86250.3|86301.1|86251.1|86305.6|86255.6|86300.3|86250.3|33
1630467940000|2021-09-01 03:45:40|86301|86251|86303.1|86253.1|86303.1|86253.1|86298.3|86248.3|17
1630467950000|2021-09-01 03:45:50|86304.1|86254.1|86304.1|86254.1|86305.8|86255.8|86302.2|86252.2|23
1630467960000|2021-09-01 03:46:00|86303.4|86253.4|86301.6|86251.6|86303.5|86253.5|86299.3|86249.3|12
1630467970000|2021-09-01 03:46:10|86301.3|86251.3|86302.5|86252.5|86303|86253|86300.7|86250.7|17
1630467980000|2021-09-01 03:46:20|86302.4|86252.4|86300.7|86250.7|86303|86253|86300|86250|27
1630467990000|2021-09-01 03:46:30|86302.5|86252.5|86300.4|86250.4|86305.2|86255.2|86298.4|86248.4|33
1630468000000|2021-09-01 03:46:40|86300.2|86250.2|86299.8|86249.8|86301.5|86251.5|86299.6|86249.6|16
1630468010000|2021-09-01 03:46:50|86300|86250|86299.1|86249.1|86300.2|86250.2|86298.5|86248.5|15
1630468020000|2021-09-01 03:47:00|86298.7|86248.7|86297.2|86247.2|86299.4|86249.4|86297.2|86247.2|7
1630468030000|2021-09-01 03:47:10|86297.6|86247.6|86296.6|86246.6|86299.4|86249.4|86296.6|86246.6|4
1630468040000|2021-09-01 03:47:20|86297.4|86247.4|86299.2|86249.2|86300|86250|86297.2|86247.2|18
1630468050000|2021-09-01 03:47:30|86299.6|86249.6|86301|86251|86305.2|86255.2|86298.7|86248.7|34
1630468060000|2021-09-01 03:47:40|86300.6|86250.6|86297.9|86247.9|86300.6|86250.6|86297.6|86247.6|12
1630468070000|2021-09-01 03:47:50|86297.6|86247.6|86297.9|86247.9|86298.6|86248.6|86296.9|86246.9|16
1630468080000|2021-09-01 03:48:00|86297.8|86247.8|86299.7|86249.7|86299.7|86249.7|86296.9|86246.9|14
1630468090000|2021-09-01 03:48:10|86300.2|86250.2|86299|86249|86301|86251|86297|86247|17
1630468100000|2021-09-01 03:48:20|86298.6|86248.6|86298.7|86248.7|86299.4|86249.4|86295.1|86245.1|21
1630468110000|2021-09-01 03:48:30|86298.6|86248.6|86299.6|86249.6|86302.4|86252.4|86298.6|86248.6|22
1630468120000|2021-09-01 03:48:40|86299.4|86249.4|86298.6|86248.6|86299.6|86249.6|86297.8|86247.8|5
1630468130000|2021-09-01 03:48:50|86298.7|86248.7|86301.7|86251.7|86301.9|86251.9|86298.7|86248.7|13
1630468140000|2021-09-01 03:49:00|86301.6|86251.6|86302.5|86252.5|86302.5|86252.5|86298.5|86248.5|22
1630468150000|2021-09-01 03:49:10|86301.6|86251.6|86301.7|86251.7|86302.7|86252.7|86299.8|86249.8|21
1630468160000|2021-09-01 03:49:20|86301.6|86251.6|86304.5|86254.5|86304.8|86254.8|86299.2|86249.2|26
1630468170000|2021-09-01 03:49:30|86304|86254|86301.9|86251.9|86304.5|86254.5|86301.9|86251.9|19
1630468180000|2021-09-01 03:49:40|86305.4|86255.4|86301.4|86251.4|86305.4|86255.4|86300.9|86250.9|7
1630468190000|2021-09-01 03:49:50|86302.7|86252.7|86304.4|86254.4|86305.6|86255.6|86302.2|86252.2|18
1630468200000|2021-09-01 03:50:00|86304.1|86254.1|86304.6|86254.6|86307.4|86257.4|86303|86253|18
1630468210000|2021-09-01 03:50:10|86304.4|86254.4|86303.8|86253.8|86305.1|86255.1|86303.2|86253.2|17
1630468220000|2021-09-01 03:50:20|86303|86253|86303.9|86253.9|86316.3|86255.9|86302.5|86245.8|16
1630468230000|2021-09-01 03:50:30|86303.1|86253.1|86302.3|86252.3|86304|86254|86302|86252|22
1630468240000|2021-09-01 03:50:40|86301.5|86251.5|86301.6|86251.6|86302.6|86252.6|86297.6|86247.6|24
1630468250000|2021-09-01 03:50:50|86301.3|86251.3|86303.5|86253.5|86304.7|86254.7|86301.3|86251.3|29
1630468260000|2021-09-01 03:51:00|86303.4|86253.4|86303.5|86253.5|86303.8|86253.8|86301.5|86251.5|9
1630468270000|2021-09-01 03:51:10|86302.8|86252.8|86304.5|86254.5|86304.6|86254.6|86302.8|86252.8|13
1630468280000|2021-09-01 03:51:20|86304.1|86254.1|86303.1|86253.1|86304.1|86254.1|86301.6|86251.6|18
1630468290000|2021-09-01 03:51:30|86303.2|86253.2|86301.8|86251.8|86304.3|86254.3|86297.5|86247.5|23
1630468300000|2021-09-01 03:51:40|86302|86252|86303|86253|86303.4|86253.4|86302|86252|10
1630468310000|2021-09-01 03:51:50|86302.5|86252.5|86300.2|86250.2|86302.6|86252.6|86299.3|86249.3|19
1630468320000|2021-09-01 03:52:00|86300|86250|86303|86253|86303.5|86253.5|86298|86248|20
1630468330000|2021-09-01 03:52:10|86302.7|86252.7|86303.7|86253.7|86307.1|86257.1|86302.3|86252.3|20
1630468340000|2021-09-01 03:52:20|86304.3|86254.3|86306.7|86256.7|86307.2|86257.2|86304|86254|25
1630468350000|2021-09-01 03:52:30|86306.4|86256.4|86306|86256|86307.6|86257.6|86305.3|86255.3|17
1630468360000|2021-09-01 03:52:40|86306.1|86256.1|86307.1|86257.1|86310.5|86260.5|86305.9|86255.9|18
1630468370000|2021-09-01 03:52:50|86306.9|86256.9|86305.1|86255.1|86310.5|86260.5|86304.4|86254.4|8
1630468380000|2021-09-01 03:53:00|86305.6|86255.6|86308.1|86258.1|86308.1|86258.1|86305.1|86255.1|17
1630468390000|2021-09-01 03:53:10|86308.2|86258.2|86306.4|86256.4|86308.6|86258.6|86305.3|86255.3|13
1630468400000|2021-09-01 03:53:20|86305.4|86255.4|86305.5|86255.5|86307.2|86257.2|86305.4|86255.4|11
1630468410000|2021-09-01 03:53:30|86305.3|86255.3|86305.4|86255.4|86306.9|86256.9|86304.6|86254.6|12
1630468420000|2021-09-01 03:53:40|86304.8|86254.8|86306.9|86256.9|86306.9|86256.9|86303|86253|24
1630468430000|2021-09-01 03:53:50|86306.5|86256.5|86305.6|86255.6|86306.5|86256.5|86304|86254|9
1630468440000|2021-09-01 03:54:00|86305.3|86255.3|86309.4|86259.4|86310.4|86260.4|86305.3|86255.3|26
1630468450000|2021-09-01 03:54:10|86309.3|86259.3|86309|86259|86309.6|86259.6|86308.1|86258.1|18
1630468460000|2021-09-01 03:54:20|86309.4|86259.4|86310.3|86260.3|86311.3|86261.3|86305.3|86255.3|28
1630468470000|2021-09-01 03:54:30|86310.2|86260.2|86312.3|86262.3|86312.4|86262.4|86309.6|86259.6|17
1630468480000|2021-09-01 03:54:40|86315.2|86265.2|86312|86262|86323.6|86265.2|86311.5|86253|11
1630468490000|2021-09-01 03:54:50|86312.6|86262.6|86309.4|86259.4|86312.6|86262.6|86307.9|86257.9|31
1630468500000|2021-09-01 03:55:00|86309.3|86259.3|86308|86258|86309.3|86259.3|86305.5|86255.5|25
1630468510000|2021-09-01 03:55:10|86308.2|86258.2|86307.4|86257.4|86309.1|86259.1|86304|86254|28
1630468520000|2021-09-01 03:55:20|86307.9|86257.9|86307.7|86257.7|86308.1|86258.1|86306.5|86256.5|12
1630468530000|2021-09-01 03:55:30|86307.2|86257.2|86306.5|86256.5|86307.8|86257.8|86305.6|86255.6|11
1630468540000|2021-09-01 03:55:40|86306.1|86256.1|86308.4|86258.4|86310.1|86260.1|86305.2|86255.2|18
1630468550000|2021-09-01 03:55:50|86307.9|86257.9|86308.2|86258.2|86310.5|86260.5|86307.4|86257.4|23
1630468560000|2021-09-01 03:56:00|86307.3|86257.3|86307.6|86257.6|86308.6|86258.6|86305.9|86255.9|13
1630468570000|2021-09-01 03:56:10|86307.7|86257.7|86307.8|86257.8|86308.4|86258.4|86307.2|86257.2|10
1630468580000|2021-09-01 03:56:20|86307|86257|86306.9|86256.9|86307.5|86257.5|86304.7|86254.7|11
1630468590000|2021-09-01 03:56:30|86307.4|86257.4|86307.9|86257.9|86310.2|86260.2|86306.1|86256.1|42
1630468600000|2021-09-01 03:56:40|86307.3|86257.3|86309.9|86259.9|86310|86260|86304.2|86254.2|56
1630468610000|2021-09-01 03:56:50|86310|86260|86309|86259|86310.3|86260.3|86307.1|86257.1|65
1630468620000|2021-09-01 03:57:00|86308.8|86258.8|86308.3|86258.3|86309.4|86259.4|86306.1|86256.1|71
1630468630000|2021-09-01 03:57:10|86308.2|86258.2|86310.9|86260.9|86312.6|86262.6|86307.2|86257.2|76
1630468640000|2021-09-01 03:57:20|86309.3|86259.3|86306.5|86256.5|86311.6|86261.6|86305.7|86255.7|73
1630468650000|2021-09-01 03:57:30|86306.8|86256.8|86306.7|86256.7|86307.8|86257.8|86306|86256|47
1630468660000|2021-09-01 03:57:40|86307|86257|86306.2|86256.2|86307|86257|86306.2|86256.2|12
1630468670000|2021-09-01 03:57:50|86306.8|86256.8|86307.5|86257.5|86308.5|86258.5|86306.2|86256.2|41
1630468680000|2021-09-01 03:58:00|86306.6|86256.6|86307.5|86257.5|86308.3|86258.3|86306|86256|70
1630468690000|2021-09-01 03:58:10|86307.8|86257.8|86308.4|86258.4|86309.9|86259.9|86305.3|86255.3|72
1630468700000|2021-09-01 03:58:20|86308.9|86258.9|86307.5|86257.5|86309.8|86259.8|86307.3|86257.3|73
1630468710000|2021-09-01 03:58:30|86308.2|86258.2|86308.8|86258.8|86309.5|86259.5|86307|86257|78
1630468720000|2021-09-01 03:58:40|86307|86257|86312.3|86262.3|86313.1|86263.1|86303.6|86253.6|78
1630468730000|2021-09-01 03:58:50|86309.1|86259.1|86309.2|86259.2|86312.1|86262.1|86307.5|86257.5|74
1630468740000|2021-09-01 03:59:00|86309.4|86259.4|86312.7|86262.7|86312.9|86262.9|86307.9|86257.9|75
1630468750000|2021-09-01 03:59:10|86311.5|86261.5|86309.7|86259.7|86312.7|86262.7|86308.5|86258.5|58
1630468760000|2021-09-01 03:59:20|86309.9|86259.9|86310.7|86260.7|86312.5|86262.5|86308.4|86258.4|74
1630468770000|2021-09-01 03:59:30|86310.9|86260.9|86310.3|86260.3|86312.1|86262.1|86308.6|86258.6|47
1630468780000|2021-09-01 03:59:40|86310.7|86260.7|86311.4|86261.4|86311.6|86261.6|86309.6|86259.6|16
1630468790000|2021-09-01 03:59:50|86311.7|86261.7|86306.9|86256.9|86312.1|86262.1|86306.9|86256.9|20
1630468800000|2021-09-01 04:00:00|86306.7|86256.7|86309.1|86259.1|86311.9|86261.9|86306.7|86256.7|56
1630468810000|2021-09-01 04:00:10|86308.9|86258.9|86309.1|86259.1|86309.8|86259.8|86308.6|86258.6|12
1630468820000|2021-09-01 04:00:20|86308.5|86258.5|86309.2|86259.2|86310.6|86260.6|86308.1|86258.1|17
1630468830000|2021-09-01 04:00:30|86309|86259|86309.4|86259.4|86310.3|86260.3|86306.9|86256.9|47
1630468840000|2021-09-01 04:00:40|86308.2|86258.2|86308.6|86258.6|86310.2|86260.2|86306.9|86256.9|71
1630468850000|2021-09-01 04:00:50|86308.4|86258.4|86309.6|86259.6|86309.9|86259.9|86307.2|86257.2|50
1630468860000|2021-09-01 04:01:00|86308.8|86258.8|86306.3|86256.3|86310.1|86260.1|86306.2|86256.2|38
1630468870000|2021-09-01 04:01:10|86306|86256|86308.6|86258.6|86312|86262|86305.6|86255.6|45
1630468880000|2021-09-01 04:01:20|86308.3|86258.3|86310|86260|86310.2|86260.2|86307.7|86257.7|16
1630468890000|2021-09-01 04:01:30|86310.4|86260.4|86308.8|86258.8|86311.2|86261.2|86308.8|86258.8|17
1630468900000|2021-09-01 04:01:40|86308.9|86258.9|86313.6|86263.6|86314.2|86264.2|86308.9|86258.9|50
1630468910000|2021-09-01 04:01:50|86314.1|86264.1|86313.6|86263.6|86314.5|86264.5|86311.2|86261.2|30
1630468920000|2021-09-01 04:02:00|86313.2|86263.2|86310.2|86260.2|86313.3|86263.3|86310.2|86260.2|21
1630468930000|2021-09-01 04:02:10|86310.3|86260.3|86309.6|86259.6|86313.2|86263.2|86307.5|86257.5|34
1630468940000|2021-09-01 04:02:20|86311.4|86261.4|86310.5|86260.5|86314.2|86264.2|86308.5|86258.5|55
1630468950000|2021-09-01 04:02:30|86310.4|86260.4|86310.6|86260.6|86311.5|86261.5|86310|86260|19
1630468960000|2021-09-01 04:02:40|86312|86262|86313.1|86263.1|86313.2|86263.2|86311.6|86261.6|12
1630468970000|2021-09-01 04:02:50|86309.1|86259.1|86311.7|86261.7|86314.6|86264.6|86309.1|86259.1|46
1630468980000|2021-09-01 04:03:00|86310.5|86260.5|86314.9|86264.9|86315.8|86265.8|86309.8|86259.8|20
1630468990000|2021-09-01 04:03:10|86315|86265|86311.2|86261.2|86315.2|86265.2|86307.5|86257.5|13
1630469000000|2021-09-01 04:03:20|86310.9|86260.9|86312.3|86262.3|86315|86265|86310.2|86260.2|75
1630469010000|2021-09-01 04:03:30|86310.7|86260.7|86313.3|86263.3|86316.2|86266.2|86310.7|86260.7|67
1630469020000|2021-09-01 04:03:40|86313.4|86263.4|86312|86262|86315.8|86265.8|86311.3|86261.3|69
1630469030000|2021-09-01 04:03:50|86313.7|86263.7|86312.7|86262.7|86314.5|86264.5|86310.7|86260.7|56
1630469040000|2021-09-01 04:04:00|86313.9|86263.9|86313.3|86263.3|86315.2|86265.2|86313.3|86263.3|18
1630469050000|2021-09-01 04:04:10|86312.8|86262.8|86313.9|86263.9|86315.7|86265.7|86311.7|86261.7|60
1630469060000|2021-09-01 04:04:20|86314.1|86264.1|86312.4|86262.4|86314.8|86264.8|86310.5|86260.5|39
1630469070000|2021-09-01 04:04:30|86314.7|86264.7|86309.4|86259.4|86315.1|86265.1|86309.4|86259.4|73
1630469080000|2021-09-01 04:04:40|86310.1|86260.1|86309.2|86259.2|86311.6|86261.6|86307.7|86257.7|15
1630469090000|2021-09-01 04:04:50|86308.6|86258.6|86310|86260|86310.3|86260.3|86308.6|86258.6|15
1630469100000|2021-09-01 04:05:00|86310.1|86260.1|86309.1|86259.1|86312|86262|86309.1|86259.1|12
1630469110000|2021-09-01 04:05:10|86309.7|86259.7|86309.1|86259.1|86309.8|86259.8|86308.6|86258.6|8
1630469120000|2021-09-01 04:05:20|86308.8|86258.8|86311.5|86261.5|86312.5|86262.5|86308.7|86258.7|10
1630469130000|2021-09-01 04:05:30|86312|86262|86307.2|86257.2|86313.6|86263.6|86306.8|86256.8|15
1630469140000|2021-09-01 04:05:40|86306|86256|86305.4|86255.4|86306.7|86256.7|86301.6|86251.6|21
1630469150000|2021-09-01 04:05:50|86304.9|86254.9|86318.4|86247.8|86318.4|86257.2|86303.3|86247.8|14
1630469160000|2021-09-01 04:06:00|86308.1|86258.1|86306.4|86256.4|86308.1|86258.1|86305.2|86255.2|16
1630469170000|2021-09-01 04:06:10|86307.1|86257.1|86302.8|86252.8|86308.5|86258.5|86299.5|86249.5|25
1630469180000|2021-09-01 04:06:20|86303|86253|86312.8|86242.5|86312.9|86253.4|86302.5|86240.9|11
1630469190000|2021-09-01 04:06:30|86311.6|86240.6|86301.2|86251.2|86312.8|86255.8|86301.2|86240.6|25
1630469200000|2021-09-01 04:06:40|86302|86252|86302|86252|86314.2|86252.9|86300.6|86241.9|18
1630469210000|2021-09-01 04:06:50|86313.8|86240.4|86297.3|86247.3|86313.8|86251.2|86297.1|86240.4|16
1630469220000|2021-09-01 04:07:00|86297.2|86247.2|86296.1|86246.1|86313.3|86251|86296.1|86241.8|14
1630469230000|2021-09-01 04:07:10|86298.8|86248.8|86298|86248|86307.3|86250.4|86297.6|86237.3|16
1630469240000|2021-09-01 04:07:20|86298.1|86248.1|86300.1|86250.1|86300.1|86250.1|86298.1|86248.1|15
1630469250000|2021-09-01 04:07:30|86299.9|86249.9|86299.7|86249.7|86313.5|86251.9|86299.1|86240.5|23
1630469260000|2021-09-01 04:07:40|86310.3|86239.9|86298.5|86248.5|86312|86250|86298.5|86238.1|9
1630469270000|2021-09-01 04:07:50|86299|86249|86299.6|86249.6|86313|86249.6|86297.6|86237.2|19
1630469280000|2021-09-01 04:08:00|86313.5|86236|86312.2|86239.3|86314.5|86252.5|86299.9|86236|12
1630469290000|2021-09-01 04:08:10|86311.7|86239.5|86303.4|86253.4|86315.7|86255.1|86303.4|86238.3|23
1630469300000|2021-09-01 04:08:20|86303.9|86253.9|86301.8|86251.8|86309.9|86253.9|86299.4|86237.7|13
1630469310000|2021-09-01 04:08:30|86301.6|86251.6|86303.9|86253.9|86315.2|86254.7|86301.6|86244.5|20
1630469320000|2021-09-01 04:08:40|86303.8|86253.8|86302.5|86252.5|86303.8|86253.8|86300.2|86250.2|12
1630469330000|2021-09-01 04:08:50|86302.4|86252.4|86318.7|86244.9|86319.4|86253.7|86299.9|86244.9|16
1630469340000|2021-09-01 04:09:00|86317.4|86245.1|86303.9|86253.9|86317.6|86254.4|86299.8|86245.1|16
1630469350000|2021-09-01 04:09:10|86304.1|86254.1|86307.2|86257.2|86307.2|86257.2|86302.4|86252.4|16
1630469360000|2021-09-01 04:09:20|86306.8|86256.8|86305.1|86255.1|86318.3|86257.4|86304.5|86246.5|18
1630469370000|2021-09-01 04:09:30|86305.2|86255.2|86305.2|86255.2|86305.4|86255.4|86303.5|86253.5|13
1630469380000|2021-09-01 04:09:40|86305|86255|86305|86255|86306|86256|86303.8|86253.8|12
1630469390000|2021-09-01 04:09:50|86304.7|86254.7|86306|86256|86318.1|86258|86304.7|86245.8|18
1630469400000|2021-09-01 04:10:00|86305.1|86255.1|86303.8|86253.8|86305.1|86255.1|86303.5|86253.5|25
1630469410000|2021-09-01 04:10:10|86303.7|86253.7|86305|86255|86313.1|86255.5|86302.7|86243.1|22
1630469420000|2021-09-01 04:10:20|86305.9|86255.9|86308.8|86258.8|86324|86259.4|86305.5|86243.2|18
1630469430000|2021-09-01 04:10:30|86307.4|86257.4|86302.3|86252.3|86319|86262.2|86301.4|86246.3|44
1630469440000|2021-09-01 04:10:40|86302.1|86252.1|86303.9|86253.9|86304.5|86254.5|86302.1|86252.1|22
1630469450000|2021-09-01 04:10:50|86303.6|86253.6|86303.3|86253.3|86304|86254|86303.1|86253.1|13
1630469460000|2021-09-01 04:11:00|86303.4|86253.4|86301.6|86251.6|86304.1|86254.1|86299.9|86249.9|29
1630469470000|2021-09-01 04:11:10|86301.9|86251.9|86302.1|86252.1|86303.1|86253.1|86301.5|86251.5|19
1630469480000|2021-09-01 04:11:20|86302.2|86252.2|86301.5|86251.5|86303.9|86253.9|86301.5|86251.5|10
1630469490000|2021-09-01 04:11:30|86301.7|86251.7|86302.8|86252.8|86303.1|86253.1|86300.8|86250.8|16
1630469500000|2021-09-01 04:11:40|86302.6|86252.6|86302.5|86252.5|86303.4|86253.4|86302.3|86252.3|14
1630469510000|2021-09-01 04:11:50|86302.6|86252.6|86300.2|86250.2|86302.6|86252.6|86300.2|86250.2|9
1630469520000|2021-09-01 04:12:00|86302|86252|86300.5|86250.5|86303.2|86253.2|86300.5|86250.5|18
1630469530000|2021-09-01 04:12:10|86300.2|86250.2|86302.4|86252.4|86302.6|86252.6|86300.2|86250.2|19
1630469540000|2021-09-01 04:12:20|86302.1|86252.1|86301.7|86251.7|86302.5|86252.5|86301.1|86251.1|16
1630469550000|2021-09-01 04:12:30|86301.1|86251.1|86302.3|86252.3|86303.1|86253.1|86301.1|86251.1|19
1630469560000|2021-09-01 04:12:40|86301.9|86251.9|86301|86251|86304.6|86254.6|86301|86251|13
1630469570000|2021-09-01 04:12:50|86302.6|86252.6|86300.5|86250.5|86302.6|86252.6|86300|86250|10
1630469580000|2021-09-01 04:13:00|86302.1|86252.1|86301.9|86251.9|86303.1|86253.1|86300|86250|22
1630469590000|2021-09-01 04:13:10|86302.3|86252.3|86301|86251|86303.4|86253.4|86301|86251|18
1630469600000|2021-09-01 04:13:20|86299.6|86249.6|86302.1|86252.1|86303.7|86253.7|86299.6|86249.6|16
1630469610000|2021-09-01 04:13:30|86302.2|86252.2|86302.1|86252.1|86302.9|86252.9|86302|86252|7
1630469620000|2021-09-01 04:13:40|86315.7|86244|86302|86252|86315.7|86253.4|86300.6|86244|24
1630469630000|2021-09-01 04:13:50|86303.1|86253.1|86302.8|86252.8|86303.1|86253.1|86302.2|86252.2|11
1630469640000|2021-09-01 04:14:00|86303|86253|86300.6|86250.6|86304.6|86254.6|86300.6|86250.6|10
1630469650000|2021-09-01 04:14:10|86300.5|86250.5|86303.9|86253.9|86304.5|86254.5|86300.5|86250.5|10
1630469660000|2021-09-01 04:14:20|86304.1|86254.1|86305.3|86255.3|86305.3|86255.3|86301.2|86251.2|13
1630469670000|2021-09-01 04:14:30|86305|86255|86304|86254|86315.7|86255.3|86304|86244.5|12
1630469680000|2021-09-01 04:14:40|86304.1|86254.1|86315.6|86245.5|86318|86257.1|86301.6|86245.5|19
1630469690000|2021-09-01 04:14:50|86305.6|86255.6|86305.7|86255.7|86306.7|86256.7|86304.4|86254.4|12
1630469700000|2021-09-01 04:15:00|86305.2|86255.2|86304.8|86254.8|86305.9|86255.9|86304.4|86254.4|13
1630469710000|2021-09-01 04:15:10|86305.1|86255.1|86305|86255|86315.3|86256.3|86303.9|86245.1|19
1630469720000|2021-09-01 04:15:20|86304.9|86254.9|86303.4|86253.4|86305.3|86255.3|86302.3|86252.3|16
1630469730000|2021-09-01 04:15:30|86302.7|86252.7|86303.7|86253.7|86305.5|86255.5|86302.6|86252.6|24
1630469740000|2021-09-01 04:15:40|86302.6|86252.6|86304.3|86254.3|86305|86255|86302.6|86252.6|14
1630469750000|2021-09-01 04:15:50|86303.9|86253.9|86304.9|86254.9|86306.3|86256.3|86302.7|86252.7|34
1630469760000|2021-09-01 04:16:00|86304.7|86254.7|86304.1|86254.1|86315.9|86256.4|86303.1|86245.9|39
1630469770000|2021-09-01 04:16:10|86304.4|86254.4|86304.4|86254.4|86316.5|86256|86302.8|86245.3|47
1630469780000|2021-09-01 04:16:20|86305.2|86255.2|86304.7|86254.7|86316.3|86256.3|86302.9|86244.8|58
1630469790000|2021-09-01 04:16:30|86303.8|86253.8|86308.7|86258.7|86321.6|86261.1|86302.6|86248.6|77
1630469800000|2021-09-01 04:16:40|86307.7|86257.7|86305.4|86255.4|86312.5|86262.5|86305.2|86255.2|51
1630469810000|2021-09-01 04:16:50|86305.2|86255.2|86306.8|86256.8|86307.1|86257.1|86302.6|86252.6|23
1630469820000|2021-09-01 04:17:00|86306.7|86256.7|86308.2|86258.2|86312.5|86262.5|86305.2|86255.2|45
1630469830000|2021-09-01 04:17:10|86306.8|86256.8|86302.9|86252.9|86306.8|86256.8|86302.5|86252.5|35
1630469840000|2021-09-01 04:17:20|86303.3|86253.3|86303.8|86253.8|86303.8|86253.8|86301.6|86251.6|14
1630469850000|2021-09-01 04:17:30|86304.3|86254.3|86304.5|86254.5|86305.8|86255.8|86303.1|86253.1|12
1630469860000|2021-09-01 04:17:40|86302.9|86252.9|86302.5|86252.5|86304|86254|86301.8|86251.8|13
1630469870000|2021-09-01 04:17:50|86303.3|86253.3|86301.1|86251.1|86303.3|86253.3|86298.9|86248.9|13
1630469880000|2021-09-01 04:18:00|86301.8|86251.8|86301.9|86251.9|86310.4|86260.4|86301.8|86251.8|35
1630469890000|2021-09-01 04:18:10|86302.5|86252.5|86302.4|86252.4|86306.3|86256.3|86302.1|86252.1|22
1630469900000|2021-09-01 04:18:20|86301.7|86251.7|86302.7|86252.7|86306.7|86256.7|86301.7|86251.7|9
1630469910000|2021-09-01 04:18:30|86302.8|86252.8|86301.6|86251.6|86302.8|86252.8|86299.6|86249.6|13
1630469920000|2021-09-01 04:18:40|86300.8|86250.8|86304.5|86254.5|86304.5|86254.5|86299.6|86249.6|19
1630469930000|2021-09-01 04:18:50|86304.2|86254.2|86305.4|86255.4|86308.6|86258.6|86302.3|86252.3|44
1630469940000|2021-09-01 04:19:00|86305.3|86255.3|86304.3|86254.3|86305.3|86255.3|86302.2|86252.2|21
1630469950000|2021-09-01 04:19:10|86304.1|86254.1|86308.2|86258.2|86308.3|86258.3|86304.1|86254.1|22
1630469960000|2021-09-01 04:19:20|86308.3|86258.3|86304|86254|86308.3|86258.3|86303|86253|16
1630469970000|2021-09-01 04:19:30|86304.2|86254.2|86305.6|86255.6|86310|86260|86303.7|86253.7|11
1630469980000|2021-09-01 04:19:40|86307.6|86257.6|86304.5|86254.5|86307.6|86257.6|86302.5|86252.5|21
1630469990000|2021-09-01 04:19:50|86304.1|86254.1|86306.6|86256.6|86307.4|86257.4|86304|86254|20
1630470000000|2021-09-01 04:20:00|86306.3|86256.3|86305.8|86255.8|86307.5|86257.5|86304.8|86254.8|12
1630470010000|2021-09-01 04:20:10|86306.2|86256.2|86306.6|86256.6|86307.6|86257.6|86304.9|86254.9|12
1630470020000|2021-09-01 04:20:20|86306.9|86256.9|86305.6|86255.6|86306.9|86256.9|86303.9|86253.9|15
1630470030000|2021-09-01 04:20:30|86305.7|86255.7|86304.4|86254.4|86307.2|86257.2|86303|86253|30
1630470040000|2021-09-01 04:20:40|86303.7|86253.7|86301.2|86251.2|86304.4|86254.4|86301.2|86251.2|29
1630470050000|2021-09-01 04:20:50|86301.5|86251.5|86302.1|86252.1|86302.1|86252.1|86300.8|86250.8|15
1630470060000|2021-09-01 04:21:00|86301.8|86251.8|86300.3|86250.3|86301.8|86251.8|86299.7|86249.7|19
1630470070000|2021-09-01 04:21:10|86300.2|86250.2|86300|86250|86300.2|86250.2|86299.2|86249.2|17
1630470080000|2021-09-01 04:21:20|86299.9|86249.9|86300.9|86250.9|86301|86251|86299.3|86249.3|23
1630470090000|2021-09-01 04:21:30|86301.2|86251.2|86302.2|86252.2|86303.3|86253.3|86301.2|86251.2|20
1630470100000|2021-09-01 04:21:40|86301|86251|86299.4|86249.4|86302.4|86252.4|86299.3|86249.3|30
1630470110000|2021-09-01 04:21:50|86299.7|86249.7|86298.8|86248.8|86300.4|86250.4|86298.7|86248.7|20
1630470120000|2021-09-01 04:22:00|86298.9|86248.9|86299.5|86249.5|86300.4|86250.4|86298.9|86248.9|24
1630470130000|2021-09-01 04:22:10|86299.7|86249.7|86300.9|86250.9|86303.3|86253.3|86299.6|86249.6|26
1630470140000|2021-09-01 04:22:20|86301.1|86251.1|86294|86244|86301.1|86251.1|86294|86244|18
1630470150000|2021-09-01 04:22:30|86309.5|86239.2|86299.3|86249.3|86311.2|86250.8|86297.6|86238.5|38
1630470160000|2021-09-01 04:22:40|86299.4|86249.4|86299.8|86249.8|86302|86252|86298|86248|13
1630470170000|2021-09-01 04:22:50|86299.4|86249.4|86312.6|86239.8|86312.6|86251.4|86299.4|86236.9|10
1630470180000|2021-09-01 04:23:00|86300.6|86250.6|86304.8|86254.8|86317.8|86255.9|86300.6|86241.6|39
1630470190000|2021-09-01 04:23:10|86316.8|86244.7|86304.2|86254.2|86318.2|86256.8|86304.1|86244|14
1630470200000|2021-09-01 04:23:20|86303.6|86253.6|86314.6|86244.2|86317.7|86255.6|86303.6|86243.7|56
1630470210000|2021-09-01 04:23:30|86315.9|86244.5|86305.2|86255.2|86318.2|86255.8|86301.9|86244.5|77
1630470220000|2021-09-01 04:23:40|86304.3|86254.3|86303.3|86253.3|86316.6|86255.8|86303.2|86246.6|73
1630470230000|2021-09-01 04:23:50|86303|86253|86305.8|86255.8|86307.4|86257.4|86301.7|86251.7|69
1630470240000|2021-09-01 04:24:00|86306.1|86256.1|86301.8|86251.8|86317.5|86257.2|86301.7|86244.4|77
1630470250000|2021-09-01 04:24:10|86304.6|86254.6|86305.4|86255.4|86307.5|86257.5|86304.4|86254.4|75
1630470260000|2021-09-01 04:24:20|86305.9|86255.9|86317.1|86244.3|86318.4|86256.9|86303.1|86244|77
1630470270000|2021-09-01 04:24:30|86302.6|86252.6|86305.9|86255.9|86305.9|86255.9|86300.4|86250.4|55
1630470280000|2021-09-01 04:24:40|86304.2|86254.2|86304.1|86254.1|86306.7|86256.7|86301.5|86251.5|24
1630470290000|2021-09-01 04:24:50|86305.2|86255.2|86303.8|86253.8|86317.6|86256.1|86300.9|86242.3|76
1630470300000|2021-09-01 04:25:00|86304.5|86254.5|86304.4|86254.4|86317.8|86256.2|86301.4|86242.3|76
1630470310000|2021-09-01 04:25:10|86305.2|86255.2|86304.7|86254.7|86316.3|86255.2|86302.9|86241.8|17
1630470320000|2021-09-01 04:25:20|86305.5|86255.5|86305.5|86255.5|86306.3|86256.3|86303.6|86253.6|14
1630470330000|2021-09-01 04:25:30|86305.3|86255.3|86304.2|86254.2|86305.5|86255.5|86303.9|86253.9|8
1630470340000|2021-09-01 04:25:40|86303.7|86253.7|86306.3|86256.3|86306.5|86256.5|86303.7|86253.7|14
1630470350000|2021-09-01 04:25:50|86306.4|86256.4|86305.7|86255.7|86306.4|86256.4|86302.7|86252.7|12
1630470360000|2021-09-01 04:26:00|86304|86254|86315.4|86239.8|86320.6|86255.4|86302.1|86239.1|66
1630470370000|2021-09-01 04:26:10|86314.7|86240.7|86302.4|86252.4|86318|86252.4|86301.9|86239.5|34
1630470380000|2021-09-01 04:26:20|86302.3|86252.3|86313.3|86242.8|86316.5|86252.4|86301.5|86239.8|73
1630470390000|2021-09-01 04:26:30|86313.4|86242.9|86304.5|86254.5|86315.8|86254.5|86301.2|86242.8|67
1630470400000|2021-09-01 04:26:40|86302.9|86252.9|86319.9|86246.7|86321.3|86255.3|86302.2|86240.3|79
1630470410000|2021-09-01 04:26:50|86318.8|86246.6|86317.5|86245.8|86321|86256.3|86304.8|86242.3|67
1630470420000|2021-09-01 04:27:00|86306.9|86256.9|86308.4|86258.4|86318.1|86258.5|86306.9|86247.1|13
1630470430000|2021-09-01 04:27:10|86308|86258|86303.5|86253.5|86318.4|86258.8|86301.9|86241.2|54
1630470440000|2021-09-01 04:27:20|86303.2|86253.2|86313|86243|86314.6|86254.8|86300.9|86240.7|74
1630470450000|2021-09-01 04:27:30|86302.1|86252.1|86314.6|86241.1|86315.1|86254.1|86301.2|86240|71
1630470460000|2021-09-01 04:27:40|86303.1|86241.2|86302.7|86252.7|86319.5|86256.3|86301.2|86240.8|73
1630470470000|2021-09-01 04:27:50|86303.6|86253.6|86303.4|86253.4|86315.7|86254.2|86302.8|86241|27
1630470480000|2021-09-01 04:28:00|86303.3|86253.3|86304.1|86254.1|86315.5|86254.9|86301.7|86240.7|61
1630470490000|2021-09-01 04:28:10|86303.3|86253.3|86304.2|86254.2|86315.4|86254.9|86302.2|86243.9|73
1630470500000|2021-09-01 04:28:20|86303.3|86253.3|86303.1|86253.1|86305.4|86255.4|86302.2|86252.2|76
1630470510000|2021-09-01 04:28:30|86303.4|86253.4|86314.6|86240.2|86319.2|86254.9|86302.6|86239.3|74
1630470520000|2021-09-01 04:28:40|86315.7|86240.5|86314.3|86241|86317.8|86256|86303.1|86239.5|78
1630470530000|2021-09-01 04:28:50|86312.6|86240.5|86313.7|86242.3|86315.7|86252.5|86301|86240.5|77
1630470540000|2021-09-01 04:29:00|86312.2|86242.1|86303|86253|86314.8|86254.7|86301.3|86242.1|68
1630470550000|2021-09-01 04:29:10|86304.3|86254.3|86303.2|86253.2|86314.9|86254.8|86301.7|86244.1|74
1630470560000|2021-09-01 04:29:20|86304.5|86254.5|86314.4|86239.6|86316.9|86254.5|86302.2|86239.5|73
1630470570000|2021-09-01 04:29:30|86302.6|86252.6|86315.3|86242.9|86316.8|86253.6|86301.8|86239.3|75
1630470580000|2021-09-01 04:29:40|86313.1|86242.5|86305.2|86255.2|86319.6|86255.2|86302.2|86238.8|79
1630470590000|2021-09-01 04:29:50|86304.3|86254.3|86319|86244|86322.5|86258.1|86302.3|86241.5|79
1630470600000|2021-09-01 04:30:00|86316.9|86245.1|86317|86245.6|86322.1|86256.1|86303.5|86241.9|76
1630470610000|2021-09-01 04:30:10|86316|86245.7|86303.1|86253.1|86322.3|86253.3|86300.9|86240.6|75
1630470620000|2021-09-01 04:30:20|86302.9|86252.9|86303.9|86253.9|86313.8|86253.9|86301|86243.3|32
1630470630000|2021-09-01 04:30:30|86302.7|86252.7|86301.8|86251.8|86303.7|86253.7|86301.6|86251.6|47
1630470640000|2021-09-01 04:30:40|86302|86252|86303.4|86253.4|86313|86253.6|86300.5|86242.7|73
1630470650000|2021-09-01 04:30:50|86304|86254|86304.1|86254.1|86305.3|86255.3|86302.2|86252.2|17
1630470660000|2021-09-01 04:31:00|86306.2|86256.2|86302.4|86252.4|86317.3|86256.2|86302.2|86240.9|62
1630470670000|2021-09-01 04:31:10|86313.1|86242.5|86303.6|86253.6|86318|86256|86302.1|86241.2|72
1630470680000|2021-09-01 04:31:20|86303.7|86253.7|86304.3|86254.3|86305.8|86255.8|86302|86252|62
1630470690000|2021-09-01 04:31:30|86304.4|86254.4|86303.3|86253.3|86314.7|86255.4|86301.6|86242.1|60
1630470700000|2021-09-01 04:31:40|86303.8|86253.8|86303|86253|86303.8|86253.8|86300.7|86250.7|39
1630470710000|2021-09-01 04:31:50|86302.9|86252.9|86304.1|86254.1|86304.4|86254.4|86302.9|86252.9|18
1630470720000|2021-09-01 04:32:00|86303.7|86253.7|86305.2|86255.2|86305.2|86255.2|86303.1|86253.1|25
1630470730000|2021-09-01 04:32:10|86305|86255|86301.8|86251.8|86305|86255|86301.1|86251.1|34
1630470740000|2021-09-01 04:32:20|86302|86252|86303.1|86253.1|86304.9|86254.9|86301.4|86251.4|10
1630470750000|2021-09-01 04:32:30|86303|86253|86302.9|86252.9|86303.5|86253.5|86302.4|86252.4|10
1630470760000|2021-09-01 04:32:40|86302.5|86252.5|86302.5|86252.5|86304.1|86254.1|86301.8|86251.8|22
1630470770000|2021-09-01 04:32:50|86302.9|86252.9|86302.7|86252.7|86303.2|86253.2|86302.4|86252.4|5
1630470780000|2021-09-01 04:33:00|86302.8|86252.8|86302.4|86252.4|86303.6|86253.6|86302|86252|18
1630470790000|2021-09-01 04:33:10|86302|86252|86303.6|86253.6|86304.3|86254.3|86300.9|86250.9|18
1630470800000|2021-09-01 04:33:20|86303.2|86253.2|86303.2|86253.2|86303.7|86253.7|86302.9|86252.9|19
1630470810000|2021-09-01 04:33:30|86303|86253|86306.5|86256.5|86306.5|86256.5|86303|86253|22
1630470820000|2021-09-01 04:33:40|86306.6|86256.6|86306.1|86256.1|86307.5|86257.5|86305.8|86255.8|20
1630470830000|2021-09-01 04:33:50|86306.6|86256.6|86305.9|86255.9|86306.6|86256.6|86303.8|86253.8|19
1630470840000|2021-09-01 04:34:00|86306|86256|86305.8|86255.8|86307.6|86257.6|86305.1|86255.1|15
1630470850000|2021-09-01 04:34:10|86305.7|86255.7|86297.9|86247.9|86305.7|86255.7|86297.9|86247.9|30
1630470860000|2021-09-01 04:34:20|86299.6|86249.6|86299.5|86249.5|86299.8|86249.8|86297.2|86247.2|27
1630470870000|2021-09-01 04:34:30|86299.4|86249.4|86298.8|86248.8|86300.2|86250.2|86298.3|86248.3|19
1630470880000|2021-09-01 04:34:40|86299.5|86249.5|86303.1|86253.1|86303.7|86253.7|86297.5|86247.5|26
1630470890000|2021-09-01 04:34:50|86302.9|86252.9|86301.2|86251.2|86303.9|86253.9|86300.1|86250.1|23
1630470900000|2021-09-01 04:35:00|86301.5|86251.5|86299.5|86249.5|86303.2|86253.2|86297.7|86247.7|22
1630470910000|2021-09-01 04:35:10|86299.6|86249.6|86297.8|86247.8|86299.6|86249.6|86297.1|86247.1|15
1630470920000|2021-09-01 04:35:20|86297.7|86247.7|86296.7|86246.7|86298.5|86248.5|86296.6|86246.6|13
1630470930000|2021-09-01 04:35:30|86297.1|86247.1|86297.3|86247.3|86299.6|86249.6|86294.9|86244.9|10
1630470940000|2021-09-01 04:35:40|86294.5|86244.5|86299.4|86249.4|86302.7|86252.7|86294.5|86244.5|21
1630470950000|2021-09-01 04:35:50|86300.6|86250.6|86306.3|86256.3|86306.3|86256.3|86300.2|86250.2|22
1630470960000|2021-09-01 04:36:00|86307|86257|86306|86256|86307|86257|86302|86252|29
1630470970000|2021-09-01 04:36:10|86306.1|86256.1|86307.5|86257.5|86310.5|86260.5|86305.8|86255.8|65
1630470980000|2021-09-01 04:36:20|86307.2|86257.2|86306.2|86256.2|86308.5|86258.5|86306|86256|47
1630470990000|2021-09-01 04:36:30|86306.5|86256.5|86306.5|86256.5|86309.2|86259.2|86305.6|86255.6|34
1630471000000|2021-09-01 04:36:40|86305.5|86255.5|86303.5|86253.5|86305.5|86255.5|86302.4|86252.4|43
1630471010000|2021-09-01 04:36:50|86303.7|86253.7|86304.1|86254.1|86304.7|86254.7|86302|86252|61
1630471020000|2021-09-01 04:37:00|86303.4|86253.4|86309.7|86259.7|86309.7|86259.7|86303.3|86253.3|30
1630471030000|2021-09-01 04:37:10|86310|86260|86306.3|86256.3|86310|86260|86306.3|86256.3|12
1630471040000|2021-09-01 04:37:20|86307.5|86257.5|86305.5|86255.5|86307.7|86257.7|86304.1|86254.1|58
1630471050000|2021-09-01 04:37:30|86305.4|86255.4|86305.1|86255.1|86306.4|86256.4|86302.9|86252.9|25
1630471060000|2021-09-01 04:37:40|86305.2|86255.2|86303.2|86253.2|86305.7|86255.7|86303.2|86253.2|17
1630471070000|2021-09-01 04:37:50|86303.3|86253.3|86303.2|86253.2|86304.4|86254.4|86302.5|86252.5|19
1630471080000|2021-09-01 04:38:00|86302.9|86252.9|86319.8|86269.8|86320|86270|86301.1|86251.1|60
1630471090000|2021-09-01 04:38:10|86320|86270|86313.3|86263.3|86321.5|86271.5|86312.3|86262.3|32
1630471100000|2021-09-01 04:38:20|86313.4|86263.4|86314.1|86264.1|86315|86265|86310.2|86260.2|32
1630471110000|2021-09-01 04:38:30|86314.9|86264.9|86313.9|86263.9|86317|86267|86312.5|86262.5|69
1630471120000|2021-09-01 04:38:40|86314.5|86264.5|86314.5|86264.5|86315|86265|86313.1|86263.1|68
1630471130000|2021-09-01 04:38:50|86314|86264|86315.4|86265.4|86316|86266|86313.4|86263.4|8
1630471140000|2021-09-01 04:39:00|86315.7|86265.7|86315.4|86265.4|86317.5|86267.5|86313|86263|23
1630471150000|2021-09-01 04:39:10|86314.9|86264.9|86315|86265|86315.7|86265.7|86314.8|86264.8|14
1630471160000|2021-09-01 04:39:20|86315.3|86265.3|86315.3|86265.3|86316.3|86266.3|86315|86265|18
1630471170000|2021-09-01 04:39:30|86315.2|86265.2|86315.3|86265.3|86317.2|86267.2|86314.7|86264.7|13
1630471180000|2021-09-01 04:39:40|86315.2|86265.2|86313.6|86263.6|86316.9|86266.9|86313.6|86263.6|13
1630471190000|2021-09-01 04:39:50|86313.7|86263.7|86314|86264|86316.1|86266.1|86312.9|86262.9|10
1630471200000|2021-09-01 04:40:00|86316.9|86266.9|86313.4|86263.4|86316.9|86266.9|86313.4|86263.4|15
1630471210000|2021-09-01 04:40:10|86312.2|86262.2|86312.2|86262.2|86313.8|86263.8|86311.5|86261.5|25
1630471220000|2021-09-01 04:40:20|86311.8|86261.8|86313.1|86263.1|86313.1|86263.1|86311.5|86261.5|10
1630471230000|2021-09-01 04:40:30|86312.5|86262.5|86315|86265|86317|86267|86311.4|86261.4|25
1630471240000|2021-09-01 04:40:40|86314|86264|86312.4|86262.4|86314.4|86264.4|86312.2|86262.2|16
1630471250000|2021-09-01 04:40:50|86313.3|86263.3|86312.7|86262.7|86316.4|86266.4|86312.4|86262.4|15
1630471260000|2021-09-01 04:41:00|86314.6|86264.6|86315.8|86265.8|86316.8|86266.8|86314|86264|16
1630471270000|2021-09-01 04:41:10|86315.7|86265.7|86314.3|86264.3|86315.7|86265.7|86311.9|86261.9|15
1630471280000|2021-09-01 04:41:20|86313.9|86263.9|86319.1|86269.1|86319.1|86269.1|86313.9|86263.9|19
1630471290000|2021-09-01 04:41:30|86318.3|86268.3|86318|86268|86318.3|86268.3|86314.1|86264.1|14
1630471300000|2021-09-01 04:41:40|86318.3|86268.3|86320.5|86270.5|86321.2|86271.2|86313.6|86263.6|23
1630471310000|2021-09-01 04:41:50|86320.7|86270.7|86315.7|86265.7|86320.7|86270.7|86315.7|86265.7|9
1630471320000|2021-09-01 04:42:00|86318.1|86268.1|86320.3|86270.3|86321.7|86271.7|86317|86267|17
1630471330000|2021-09-01 04:42:10|86319.8|86269.8|86320.3|86270.3|86321.7|86271.7|86318.5|86268.5|16
1630471340000|2021-09-01 04:42:20|86320.8|86270.8|86321.6|86271.6|86321.6|86271.6|86318.5|86268.5|16
1630471350000|2021-09-01 04:42:30|86321.2|86271.2|86319|86269|86321.4|86271.4|86317.9|86267.9|19
1630471360000|2021-09-01 04:42:40|86318.8|86268.8|86322.6|86272.6|86323.5|86273.5|86316.8|86266.8|19
1630471370000|2021-09-01 04:42:50|86322.3|86272.3|86325.4|86275.4|86329.6|86279.6|86321.6|86271.6|28
1630471380000|2021-09-01 04:43:00|86325.2|86275.2|86323.4|86273.4|86326.4|86276.4|86323.4|86273.4|18
1630471390000|2021-09-01 04:43:10|86324.5|86274.5|86323.5|86273.5|86328.4|86278.4|86322.7|86272.7|23
1630471400000|2021-09-01 04:43:20|86323.4|86273.4|86320|86270|86323.4|86273.4|86319|86269|10
1630471410000|2021-09-01 04:43:30|86319.5|86269.5|86316.8|86266.8|86319.8|86269.8|86315.6|86265.6|16
1630471420000|2021-09-01 04:43:40|86316.6|86266.6|86317.5|86267.5|86320.3|86270.3|86316|86266|12
1630471430000|2021-09-01 04:43:50|86321.4|86271.4|86323.4|86273.4|86324.6|86274.6|86319.6|86269.6|16
1630471440000|2021-09-01 04:44:00|86323.2|86273.2|86321.4|86271.4|86323.6|86273.6|86319.1|86269.1|18
1630471450000|2021-09-01 04:44:10|86320.3|86270.3|86322.3|86272.3|86324|86274|86318.8|86268.8|19
1630471460000|2021-09-01 04:44:20|86322.2|86272.2|86324|86274|86324.2|86274.2|86320.9|86270.9|25
1630471470000|2021-09-01 04:44:30|86323.9|86273.9|86321.3|86271.3|86324.3|86274.3|86321.3|86271.3|19
1630471480000|2021-09-01 04:44:40|86322|86272|86320.4|86270.4|86323.2|86273.2|86319.4|86269.4|24
1630471490000|2021-09-01 04:44:50|86321.1|86271.1|86318.8|86268.8|86321.1|86271.1|86316.9|86266.9|24
1630471500000|2021-09-01 04:45:00|86319.1|86269.1|86320.5|86270.5|86321.8|86271.8|86317.7|86267.7|30
1630471510000|2021-09-01 04:45:10|86319.8|86269.8|86318.7|86268.7|86320|86270|86318|86268|18
1630471520000|2021-09-01 04:45:20|86317.9|86267.9|86318|86268|86322.9|86272.9|86315.8|86265.8|19
1630471530000|2021-09-01 04:45:30|86318.1|86268.1|86324|86274|86325.9|86275.9|86315.9|86265.9|25
1630471540000|2021-09-01 04:45:40|86324.4|86274.4|86327.7|86277.7|86329.5|86279.5|86324|86274|42
1630471550000|2021-09-01 04:45:50|86327.6|86277.6|86330.4|86280.4|86330.4|86280.4|86327.6|86277.6|21
1630471560000|2021-09-01 04:46:00|86330.3|86280.3|86330.8|86280.8|86331.4|86281.4|86329.6|86279.6|15
1630471570000|2021-09-01 04:46:10|86330.9|86280.9|86331.1|86281.1|86332.4|86282.4|86330.6|86280.6|26
1630471580000|2021-09-01 04:46:20|86331|86281|86332.7|86282.7|86332.9|86282.9|86330.8|86280.8|16
1630471590000|2021-09-01 04:46:30|86332.6|86282.6|86332.2|86282.2|86332.9|86282.9|86331.5|86281.5|17
1630471600000|2021-09-01 04:46:40|86331.9|86281.9|86331.8|86281.8|86332.5|86282.5|86330.7|86280.7|9
1630471610000|2021-09-01 04:46:50|86331.5|86281.5|86331.3|86281.3|86331.9|86281.9|86330.5|86280.5|12
1630471620000|2021-09-01 04:47:00|86330.9|86280.9|86331.9|86281.9|86332.9|86282.9|86330.9|86280.9|8
1630471630000|2021-09-01 04:47:10|86332|86282|86334.7|86284.7|86343.8|86287|86332|86273.4|24
1630471640000|2021-09-01 04:47:20|86334.3|86284.3|86334|86284|86334.7|86284.7|86331.9|86281.9|17
1630471650000|2021-09-01 04:47:30|86334.2|86284.2|86337|86287|86337|86287|86332.3|86282.3|22
1630471660000|2021-09-01 04:47:40|86336.8|86286.8|86335.7|86285.7|86336.9|86286.9|86332.8|86282.8|21
1630471670000|2021-09-01 04:47:50|86335.9|86285.9|86337.8|86287.8|86337.8|86287.8|86335.8|86285.8|13
1630471680000|2021-09-01 04:48:00|86337.9|86287.9|86340|86290|86340|86290|86336.6|86286.6|16
1630471690000|2021-09-01 04:48:10|86339.4|86289.4|86339.3|86289.3|86340.3|86290.3|86338.1|86288.1|21
1630471700000|2021-09-01 04:48:20|86338.9|86288.9|86337.8|86287.8|86339.4|86289.4|86337.4|86287.4|28
1630471710000|2021-09-01 04:48:30|86338.3|86288.3|86338.5|86288.5|86339|86289|86337.6|86287.6|18
1630471720000|2021-09-01 04:48:40|86338.3|86288.3|86340.8|86290.8|86341.5|86291.5|86337.7|86287.7|12
1630471730000|2021-09-01 04:48:50|86341.1|86291.1|86340|86290|86341.1|86291.1|86339.4|86289.4|20
1630471740000|2021-09-01 04:49:00|86340.2|86290.2|86340.3|86290.3|86341|86291|86340|86290|14
1630471750000|2021-09-01 04:49:10|86340.4|86290.4|86340.7|86290.7|86341.7|86291.7|86339.8|86289.8|12
1630471760000|2021-09-01 04:49:20|86340.9|86290.9|86339.9|86289.9|86340.9|86290.9|86336.9|86286.9|12
1630471770000|2021-09-01 04:49:30|86339.8|86289.8|86338.5|86288.5|86340.1|86290.1|86337.7|86287.7|12
1630471780000|2021-09-01 04:49:40|86337.3|86287.3|86340.4|86290.4|86340.5|86290.5|86337.3|86287.3|12
1630471790000|2021-09-01 04:49:50|86340.7|86290.7|86342.8|86292.8|86342.8|86292.8|86340.1|86290.1|9
1630471800000|2021-09-01 04:50:00|86342.6|86292.6|86343.4|86293.4|86344.4|86294.4|86340.7|86290.7|25
1630471810000|2021-09-01 04:50:10|86343.9|86293.9|86344.2|86294.2|86344.6|86294.6|86343.9|86293.9|13
1630471820000|2021-09-01 04:50:20|86344.1|86294.1|86343.4|86293.4|86344.3|86294.3|86343.4|86293.4|13
1630471830000|2021-09-01 04:50:30|86343.1|86293.1|86343.8|86293.8|86343.8|86293.8|86342.9|86292.9|15
1630471840000|2021-09-01 04:50:40|86344.1|86294.1|86344.1|86294.1|86344.7|86294.7|86343.3|86293.3|15
1630471850000|2021-09-01 04:50:50|86343.7|86293.7|86343.5|86293.5|86345.2|86295.2|86343.4|86293.4|12
1630471860000|2021-09-01 04:51:00|86343.6|86293.6|86344.4|86294.4|86345.2|86295.2|86343.1|86293.1|13
1630471870000|2021-09-01 04:51:10|86344.3|86294.3|86343|86293|86344.5|86294.5|86342.8|86292.8|30
1630471880000|2021-09-01 04:51:20|86343.1|86293.1|86340.5|86290.5|86343.5|86293.5|86340.2|86290.2|23
1630471890000|2021-09-01 04:51:30|86340.8|86290.8|86343.8|86293.8|86343.8|86293.8|86339.8|86289.8|34
1630471900000|2021-09-01 04:51:40|86343.7|86293.7|86343.8|86293.8|86345.4|86295.4|86343.6|86293.6|18
1630471910000|2021-09-01 04:51:50|86343.6|86293.6|86342.6|86292.6|86344|86294|86342.6|86292.6|16
1630471920000|2021-09-01 04:52:00|86342.7|86292.7|86342.7|86292.7|86343.3|86293.3|86342.3|86292.3|17
1630471930000|2021-09-01 04:52:10|86342.6|86292.6|86344|86294|86344.7|86294.7|86342.3|86292.3|21
1630471940000|2021-09-01 04:52:20|86342.8|86292.8|86343.1|86293.1|86343.4|86293.4|86342.6|86292.6|9
1630471950000|2021-09-01 04:52:30|86343.2|86293.2|86342.7|86292.7|86344|86294|86342.7|86292.7|24
1630471960000|2021-09-01 04:52:40|86342.8|86292.8|86344.5|86294.5|86344.8|86294.8|86342.8|86292.8|18
1630471970000|2021-09-01 04:52:50|86344.1|86294.1|86343.9|86293.9|86344.1|86294.1|86343.4|86293.4|21
1630471980000|2021-09-01 04:53:00|86343.7|86293.7|86339.7|86289.7|86343.8|86293.8|86339|86289|24
1630471990000|2021-09-01 04:53:10|86339.2|86289.2|86338.8|86288.8|86339.4|86289.4|86338.8|86288.8|9
1630472000000|2021-09-01 04:53:20|86339.1|86289.1|86339|86289|86339.3|86289.3|86338.8|86288.8|5
1630472010000|2021-09-01 04:53:30|86338.6|86288.6|86339.2|86289.2|86341.1|86291.1|86338.5|86288.5|14
1630472020000|2021-09-01 04:53:40|86339.3|86289.3|86334.4|86284.4|86339.3|86289.3|86334.4|86284.4|23
1630472030000|2021-09-01 04:53:50|86335.2|86285.2|86335.6|86285.6|86336.4|86286.4|86335|86285|8
1630472040000|2021-09-01 04:54:00|86335.5|86285.5|86336.4|86286.4|86337.3|86287.3|86334.8|86284.8|16
1630472050000|2021-09-01 04:54:10|86335.5|86285.5|86336|86286|86336.1|86286.1|86335.4|86285.4|13
1630472060000|2021-09-01 04:54:20|86336.2|86286.2|86335.1|86285.1|86336.8|86286.8|86334.9|86284.9|17
1630472070000|2021-09-01 04:54:30|86335|86285|86336.6|86286.6|86337.1|86287.1|86335|86285|19
1630472080000|2021-09-01 04:54:40|86336.7|86286.7|86337.3|86287.3|86338.9|86288.9|86336.6|86286.6|27
1630472090000|2021-09-01 04:54:50|86337.4|86287.4|86340.7|86290.7|86341.7|86291.7|86337.4|86287.4|31
1630472100000|2021-09-01 04:55:00|86340.3|86290.3|86341.5|86291.5|86342.7|86292.7|86340.3|86290.3|17
1630472110000|2021-09-01 04:55:10|86340.5|86290.5|86343|86293|86343|86293|86340.4|86290.4|12
1630472120000|2021-09-01 04:55:20|86342.8|86292.8|86341.9|86291.9|86343.1|86293.1|86339.7|86289.7|15
1630472130000|2021-09-01 04:55:30|86341.5|86291.5|86340.1|86290.1|86343.2|86293.2|86340.1|86290.1|22
1630472140000|2021-09-01 04:55:40|86340.5|86290.5|86340|86290|86342.5|86292.5|86337.9|86287.9|31
1630472150000|2021-09-01 04:55:50|86340.1|86290.1|86343.1|86293.1|86343.1|86293.1|86340.1|86290.1|20
1630472160000|2021-09-01 04:56:00|86343|86293|86343.3|86293.3|86343.3|86293.3|86341.2|86291.2|23
1630472170000|2021-09-01 04:56:10|86342.8|86292.8|86342.8|86292.8|86344.5|86294.5|86342.8|86292.8|8
1630472180000|2021-09-01 04:56:20|86342.6|86292.6|86341.7|86291.7|86343.4|86293.4|86341.7|86291.7|11
1630472190000|2021-09-01 04:56:30|86341.3|86291.3|86341.9|86291.9|86345.5|86295.5|86340.3|86290.3|25
1630472200000|2021-09-01 04:56:40|86340.1|86290.1|86340.2|86290.2|86342|86292|86340.1|86290.1|20
1630472210000|2021-09-01 04:56:50|86340.3|86290.3|86341.2|86291.2|86341.6|86291.6|86340.3|86290.3|13
1630472220000|2021-09-01 04:57:00|86340|86290|86339.4|86289.4|86340.7|86290.7|86339|86289|16
1630472230000|2021-09-01 04:57:10|86339.5|86289.5|86341|86291|86341|86291|86337.5|86287.5|22
1630472240000|2021-09-01 04:57:20|86339.7|86289.7|86340.3|86290.3|86341.1|86291.1|86338.7|86288.7|27
1630472250000|2021-09-01 04:57:30|86340.9|86290.9|86341.7|86291.7|86341.7|86291.7|86339|86289|19
1630472260000|2021-09-01 04:57:40|86341.5|86291.5|86342|86292|86342.5|86292.5|86338.5|86288.5|32
1630472270000|2021-09-01 04:57:50|86342.2|86292.2|86340.2|86290.2|86342.7|86292.7|86339.2|86289.2|17
1630472280000|2021-09-01 04:58:00|86339.4|86289.4|86338.7|86288.7|86340.2|86290.2|86338.4|86288.4|16
1630472290000|2021-09-01 04:58:10|86338.8|86288.8|86340|86290|86340|86290|86338.6|86288.6|19
1630472300000|2021-09-01 04:58:20|86340.7|86290.7|86343.1|86293.1|86343.9|86293.9|86338.2|86288.2|29
1630472310000|2021-09-01 04:58:30|86344.8|86294.8|86347.6|86297.6|86347.7|86297.7|86344.2|86294.2|28
1630472320000|2021-09-01 04:58:40|86347.1|86297.1|86345.5|86295.5|86347.2|86297.2|86345.5|86295.5|19
1630472330000|2021-09-01 04:58:50|86345.4|86295.4|86347.7|86297.7|86347.7|86297.7|86345.4|86295.4|17
1630472340000|2021-09-01 04:59:00|86347.9|86297.9|86345|86295|86348.4|86298.4|86344.5|86294.5|26
1630472350000|2021-09-01 04:59:10|86345.1|86295.1|86344.3|86294.3|86345.5|86295.5|86343.5|86293.5|25
1630472360000|2021-09-01 04:59:20|86344.2|86294.2|86343.6|86293.6|86344.3|86294.3|86340.5|86290.5|29
1630472370000|2021-09-01 04:59:30|86343.5|86293.5|86342.2|86292.2|86344.8|86294.8|86341.7|86291.7|31
1630472380000|2021-09-01 04:59:40|86341.8|86291.8|86345.2|86295.2|86345.3|86295.3|86341.5|86291.5|21
1630472390000|2021-09-01 04:59:50|86345.3|86295.3|86342.8|86292.8|86346|86296|86342.8|86292.8|22
1630472400000|2021-09-01 05:00:00|86342.7|86292.7|86349.6|86299.6|86349.6|86299.6|86338.7|86288.7|58
1630472410000|2021-09-01 05:00:10|86349.9|86299.9|86349|86299|86350.5|86300.5|86345.3|86295.3|54
1630472420000|2021-09-01 05:00:20|86348.8|86298.8|86349|86299|86353.3|86303.3|86346.3|86296.3|55
1630472430000|2021-09-01 05:00:30|86348.9|86298.9|86344.7|86294.7|86349.5|86299.5|86344.7|86294.7|23
1630472440000|2021-09-01 05:00:40|86344.8|86294.8|86344.7|86294.7|86345.4|86295.4|86343.9|86293.9|15
1630472450000|2021-09-01 05:00:50|86352.4|86302.4|86348.2|86298.2|86352.4|86302.4|86347.2|86297.2|37
1630472460000|2021-09-01 05:01:00|86347.5|86297.5|86349.3|86299.3|86351.5|86301.5|86346.2|86296.2|37
1630472470000|2021-09-01 05:01:10|86348.5|86298.5|86347.2|86297.2|86350.3|86300.3|86347.2|86297.2|35
1630472480000|2021-09-01 05:01:20|86347.4|86297.4|86354.1|86304.1|86355|86305|86346.2|86296.2|53
1630472490000|2021-09-01 05:01:30|86354.5|86304.5|86354.9|86304.9|86357.2|86307.2|86352.6|86302.6|45
1630472500000|2021-09-01 05:01:40|86355.5|86305.5|86356.7|86306.7|86356.7|86306.7|86353.1|86303.1|36
1630472510000|2021-09-01 05:01:50|86358|86308|86355.7|86305.7|86358.2|86308.2|86355.7|86305.7|17
1630472520000|2021-09-01 05:02:00|86355.6|86305.6|86355|86305|86355.6|86305.6|86354|86304|19
1630472530000|2021-09-01 05:02:10|86354.4|86304.4|86357.2|86307.2|86360.3|86310.3|86351.4|86301.4|46
1630472540000|2021-09-01 05:02:20|86358.8|86308.8|86351.6|86301.6|86359.6|86309.6|86351.6|86301.6|29
1630472550000|2021-09-01 05:02:30|86352.8|86302.8|86360.4|86310.4|86360.4|86310.4|86350.8|86300.8|43
1630472560000|2021-09-01 05:02:40|86359.9|86309.9|86356.4|86306.4|86362.5|86312.5|86356.1|86306.1|54
1630472570000|2021-09-01 05:02:50|86356.6|86306.6|86360.2|86310.2|86362.2|86312.2|86356.6|86306.6|37
1630472580000|2021-09-01 05:03:00|86360.6|86310.6|86361.2|86311.2|86361.2|86311.2|86359.9|86309.9|9
1630472590000|2021-09-01 05:03:10|86357.9|86307.9|86358.5|86308.5|86358.7|86308.7|86357.8|86307.8|24
1630472600000|2021-09-01 05:03:20|86358.2|86308.2|86359.9|86309.9|86361.8|86311.8|86357.1|86307.1|25
1630472610000|2021-09-01 05:03:30|86358.6|86308.6|86357.4|86307.4|86359.7|86309.7|86355.5|86305.5|37
1630472620000|2021-09-01 05:03:40|86357.3|86307.3|86361.3|86311.3|86362.4|86312.4|86354.7|86304.7|39
1630472630000|2021-09-01 05:03:50|86361.4|86311.4|86359.5|86309.5|86361.4|86311.4|86358.3|86308.3|43
1630472640000|2021-09-01 05:04:00|86359.4|86309.4|86360.1|86310.1|86361.3|86311.3|86356.9|86306.9|48
1630472650000|2021-09-01 05:04:10|86359.9|86309.9|86360.9|86310.9|86362.7|86312.7|86357.1|86307.1|37
1630472660000|2021-09-01 05:04:20|86359.9|86309.9|86362.6|86312.6|86363.4|86313.4|86358.8|86308.8|31
1630472670000|2021-09-01 05:04:30|86362.5|86312.5|86361.1|86311.1|86362.5|86312.5|86360.3|86310.3|21
1630472680000|2021-09-01 05:04:40|86359.2|86309.2|86363|86313|86365.6|86315.6|86358.8|86308.8|41
1630472690000|2021-09-01 05:04:50|86362.3|86312.3|86366.7|86316.7|86367.1|86317.1|86362.3|86312.3|34
1630472700000|2021-09-01 05:05:00|86366.5|86316.5|86370.5|86320.5|86370.5|86320.5|86362.2|86312.2|41
1630472710000|2021-09-01 05:05:10|86369.1|86319.1|86367.4|86317.4|86370.2|86320.2|86365.9|86315.9|39
1630472720000|2021-09-01 05:05:20|86367.1|86317.1|86369.3|86319.3|86369.3|86319.3|86365.2|86315.2|33
1630472730000|2021-09-01 05:05:30|86370.5|86320.5|86367.5|86317.5|86371.1|86321.1|86366.2|86316.2|33
1630472740000|2021-09-01 05:05:40|86367.3|86317.3|86366.5|86316.5|86370.5|86320.5|86365.9|86315.9|24
1630472750000|2021-09-01 05:05:50|86367|86317|86369.6|86319.6|86374.4|86324.4|86366.6|86316.6|32
1630472760000|2021-09-01 05:06:00|86369.9|86319.9|86370.4|86320.4|86370.6|86320.6|86368.6|86318.6|16
1630472770000|2021-09-01 05:06:10|86370.6|86320.6|86368.6|86318.6|86370.6|86320.6|86368.1|86318.1|13
1630472780000|2021-09-01 05:06:20|86368.7|86318.7|86376.2|86326.2|86376.8|86326.8|86368.7|86318.7|39
1630472790000|2021-09-01 05:06:30|86375.8|86325.8|86373.8|86323.8|86375.8|86325.8|86372.2|86322.2|53
1630472800000|2021-09-01 05:06:40|86373.9|86323.9|86356|86306|86375.1|86325.1|86354.7|86304.7|51
1630472810000|2021-09-01 05:06:50|86355.5|86305.5|86353.3|86303.3|86355.6|86305.6|86349.4|86299.4|31
1630472820000|2021-09-01 05:07:00|86352.3|86302.3|86351.3|86301.3|86357.6|86307.6|86351.3|86301.3|28
1630472830000|2021-09-01 05:07:10|86352.3|86302.3|86352.6|86302.6|86357|86307|86351.8|86301.8|20
1630472840000|2021-09-01 05:07:20|86351.9|86301.9|86352|86302|86352.8|86302.8|86351.5|86301.5|18
1630472850000|2021-09-01 05:07:30|86352.2|86302.2|86354|86304|86356.4|86306.4|86352.1|86302.1|18
1630472860000|2021-09-01 05:07:40|86354.5|86304.5|86349.9|86299.9|86355.9|86305.9|86349.8|86299.8|38
1630472870000|2021-09-01 05:07:50|86350|86300|86353.3|86303.3|86355.6|86305.6|86349.8|86299.8|57
1630472880000|2021-09-01 05:08:00|86352.7|86302.7|86356.8|86306.8|86358.5|86308.5|86351.9|86301.9|40
1630472890000|2021-09-01 05:08:10|86355.9|86305.9|86356.9|86306.9|86357.9|86307.9|86355.4|86305.4|25
1630472900000|2021-09-01 05:08:20|86356.6|86306.6|86352.5|86302.5|86358.5|86308.5|86351.5|86301.5|63
1630472910000|2021-09-01 05:08:30|86352.8|86302.8|86351.8|86301.8|86353.5|86303.5|86350.8|86300.8|31
1630472920000|2021-09-01 05:08:40|86352|86302|86355.1|86305.1|86358.9|86308.9|86350.7|86300.7|51
1630472930000|2021-09-01 05:08:50|86355.4|86305.4|86353.9|86303.9|86359.4|86309.4|86352.3|86302.3|73
1630472940000|2021-09-01 05:09:00|86352.7|86302.7|86353.5|86303.5|86354.7|86304.7|86351.8|86301.8|56
1630472950000|2021-09-01 05:09:10|86353|86303|86352.6|86302.6|86356.2|86306.2|86351.9|86301.9|70
1630472960000|2021-09-01 05:09:20|86352.7|86302.7|86355.1|86305.1|86356.2|86306.2|86351.3|86301.3|24
1630472970000|2021-09-01 05:09:30|86355|86305|86354.9|86304.9|86361|86311|86350.7|86300.7|69
1630472980000|2021-09-01 05:09:40|86355|86305|86355.9|86305.9|86358.1|86308.1|86352.2|86302.2|69
1630472990000|2021-09-01 05:09:50|86354.3|86304.3|86354.1|86304.1|86357.6|86307.6|86352.7|86302.7|55
1630473000000|2021-09-01 05:10:00|86354.4|86304.4|86356.9|86306.9|86358.9|86308.9|86353.5|86303.5|41
1630473010000|2021-09-01 05:10:10|86355.3|86305.3|86357.3|86307.3|86359.5|86309.5|86353.9|86303.9|58
1630473020000|2021-09-01 05:10:20|86356|86306|86358.7|86308.7|86363.7|86313.7|86354.6|86304.6|57
1630473030000|2021-09-01 05:10:30|86358.4|86308.4|86360.4|86310.4|86362|86312|86358.1|86308.1|73
1630473040000|2021-09-01 05:10:40|86360.8|86310.8|86362.9|86312.9|86365.4|86315.4|86356.6|86306.6|70
1630473050000|2021-09-01 05:10:50|86362.7|86312.7|86362.7|86312.7|86364.3|86314.3|86361.1|86311.1|59
1630473060000|2021-09-01 05:11:00|86362.8|86312.8|86361.8|86311.8|86366.7|86316.7|86359.8|86309.8|76
1630473070000|2021-09-01 05:11:10|86362.6|86312.6|86362.6|86312.6|86368.4|86318.4|86360.6|86310.6|67
1630473080000|2021-09-01 05:11:20|86363|86313|86360.8|86310.8|86365.7|86315.7|86357.8|86307.8|65
1630473090000|2021-09-01 05:11:30|86360.9|86310.9|86360|86310|86363.3|86313.3|86358.6|86308.6|63
1630473100000|2021-09-01 05:11:40|86360.4|86310.4|86361.3|86311.3|86364.6|86314.6|86359.4|86309.4|48
1630473110000|2021-09-01 05:11:50|86361.1|86311.1|86359.3|86309.3|86362.9|86312.9|86358.9|86308.9|40
1630473120000|2021-09-01 05:12:00|86359.1|86309.1|86359.5|86309.5|86364.2|86314.2|86356.7|86306.7|33
1630473130000|2021-09-01 05:12:10|86358.7|86308.7|86357.7|86307.7|86361.2|86311.2|86353.1|86303.1|76
1630473140000|2021-09-01 05:12:20|86357.4|86307.4|86358.5|86308.5|86360.6|86310.6|86354.1|86304.1|70
1630473150000|2021-09-01 05:12:30|86357.5|86307.5|86361.2|86311.2|86361.5|86311.5|86357.5|86307.5|43
1630473160000|2021-09-01 05:12:40|86361.5|86311.5|86363.7|86313.7|86368.1|86318.1|86360.6|86310.6|42
1630473170000|2021-09-01 05:12:50|86363.8|86313.8|86363|86313|86364.8|86314.8|86362.3|86312.3|27
1630473180000|2021-09-01 05:13:00|86363.7|86313.7|86364.7|86314.7|86367.7|86317.7|86361.6|86311.6|40
1630473190000|2021-09-01 05:13:10|86364.9|86314.9|86364.5|86314.5|86370.3|86320.3|86364.5|86314.5|30
1630473200000|2021-09-01 05:13:20|86364.8|86314.8|86370.9|86320.9|86374.4|86324.4|86364.7|86314.7|49
1630473210000|2021-09-01 05:13:30|86371.3|86321.3|86371.4|86321.4|86372.9|86322.9|86369.3|86319.3|32
1630473220000|2021-09-01 05:13:40|86371.1|86321.1|86372.5|86322.5|86373.8|86323.8|86370.2|86320.2|37
1630473230000|2021-09-01 05:13:50|86372.4|86322.4|86374.7|86324.7|86375.8|86325.8|86372.2|86322.2|33
1630473240000|2021-09-01 05:14:00|86374.6|86324.6|86375.7|86325.7|86376.9|86326.9|86374.6|86324.6|42
1630473250000|2021-09-01 05:14:10|86375.6|86325.6|86376.9|86326.9|86380.7|86330.7|86374.9|86324.9|56
1630473260000|2021-09-01 05:14:20|86377.2|86327.2|86377.3|86327.3|86378.3|86328.3|86376.2|86326.2|29
1630473270000|2021-09-01 05:14:30|86378.3|86328.3|86399.1|86349.1|86401.2|86351.2|86378.3|86328.3|39
1630473280000|2021-09-01 05:14:40|86398.8|86348.8|86402.8|86352.8|86405.8|86355.8|86398.8|86348.8|37
1630473290000|2021-09-01 05:14:50|86403|86353|86405|86355|86407.8|86357.8|86402.4|86352.4|44
1630473300000|2021-09-01 05:15:00|86405.2|86355.2|86402.5|86352.5|86405.2|86355.2|86402|86352|24
1630473310000|2021-09-01 05:15:10|86402.2|86352.2|86402.1|86352.1|86404.2|86354.2|86401.1|86351.1|40
1630473320000|2021-09-01 05:15:20|86403|86353|86395.1|86345.1|86403.4|86353.4|86394.3|86344.3|34
1630473330000|2021-09-01 05:15:30|86394.8|86344.8|86394.3|86344.3|86398.4|86348.4|86393.7|86343.7|27
1630473340000|2021-09-01 05:15:40|86394.7|86344.7|86395.1|86345.1|86395.7|86345.7|86393.3|86343.3|35
1630473350000|2021-09-01 05:15:50|86394.8|86344.8|86394.6|86344.6|86397.2|86347.2|86394.3|86344.3|53
1630473360000|2021-09-01 05:16:00|86394.2|86344.2|86391.1|86341.1|86395|86345|86388.1|86338.1|43
1630473370000|2021-09-01 05:16:10|86390.9|86340.9|86400.6|86350.6|86402.2|86352.2|86390.5|86340.5|51
1630473380000|2021-09-01 05:16:20|86401.3|86351.3|86399.3|86349.3|86401.3|86351.3|86396.7|86346.7|18
1630473390000|2021-09-01 05:16:30|86387.7|86337.7|86401.8|86351.8|86405.4|86355.4|86384.9|86334.9|40
1630473400000|2021-09-01 05:16:40|86401.3|86351.3|86401.7|86351.7|86403.1|86353.1|86399.8|86349.8|26
1630473410000|2021-09-01 05:16:50|86401.8|86351.8|86398.3|86348.3|86403.1|86353.1|86398.3|86348.3|28
1630473420000|2021-09-01 05:17:00|86395.3|86345.3|86403.8|86353.8|86406|86356|86395.3|86345.3|25
1630473430000|2021-09-01 05:17:10|86400.2|86350.2|86402.8|86352.8|86402.8|86352.8|86398.8|86348.8|25
1630473440000|2021-09-01 05:17:20|86402.2|86352.2|86402.7|86352.7|86404.6|86354.6|86402.2|86352.2|19
1630473450000|2021-09-01 05:17:30|86400.7|86350.7|86399.1|86349.1|86403|86353|86395.1|86345.1|23
1630473460000|2021-09-01 05:17:40|86400.1|86350.1|86399.5|86349.5|86400.2|86350.2|86397.3|86347.3|15
1630473470000|2021-09-01 05:17:50|86398.2|86348.2|86398.1|86348.1|86399.1|86349.1|86397.9|86347.9|14
1630473480000|2021-09-01 05:18:00|86399.5|86349.5|86399.1|86349.1|86400.6|86350.6|86398.5|86348.5|17
1630473490000|2021-09-01 05:18:10|86401.3|86351.3|86396.7|86346.7|86401.3|86351.3|86396.7|86346.7|28
1630473500000|2021-09-01 05:18:20|86396.2|86346.2|86394.1|86344.1|86396.9|86346.9|86393.5|86343.5|35
1630473510000|2021-09-01 05:18:30|86396.6|86346.6|86398.8|86348.8|86400.9|86350.9|86396.6|86346.6|35
1630473520000|2021-09-01 05:18:40|86398.6|86348.6|86399.2|86349.2|86400.7|86350.7|86397.6|86347.6|23
1630473530000|2021-09-01 05:18:50|86398.8|86348.8|86400.2|86350.2|86402.7|86352.7|86397.9|86347.9|36
1630473540000|2021-09-01 05:19:00|86400.3|86350.3|86397.1|86347.1|86400.5|86350.5|86396.7|86346.7|30
1630473550000|2021-09-01 05:19:10|86397.5|86347.5|86396.7|86346.7|86399.9|86349.9|86395.6|86345.6|42
1630473560000|2021-09-01 05:19:20|86396.8|86346.8|86397.5|86347.5|86403.5|86353.5|86396.8|86346.8|39
1630473570000|2021-09-01 05:19:30|86397.9|86347.9|86397.7|86347.7|86399.6|86349.6|86397.6|86347.6|24
1630473580000|2021-09-01 05:19:40|86397.9|86347.9|86399.9|86349.9|86399.9|86349.9|86396.8|86346.8|18
1630473590000|2021-09-01 05:19:50|86399.2|86349.2|86398.6|86348.6|86399.8|86349.8|86396.4|86346.4|22
1630473600000|2021-09-01 05:20:00|86398.5|86348.5|86400|86350|86401.2|86351.2|86395.4|86345.4|34
1630473610000|2021-09-01 05:20:10|86400.2|86350.2|86400.6|86350.6|86401.7|86351.7|86397.8|86347.8|28
1630473620000|2021-09-01 05:20:20|86400.4|86350.4|86401.4|86351.4|86402.8|86352.8|86400.2|86350.2|47
1630473630000|2021-09-01 05:20:30|86401.3|86351.3|86402.5|86352.5|86403.9|86353.9|86401.1|86351.1|36
1630473640000|2021-09-01 05:20:40|86401.8|86351.8|86401.8|86351.8|86402.6|86352.6|86401|86351|28
1630473650000|2021-09-01 05:20:50|86402.1|86352.1|86400|86350|86403.4|86353.4|86399.1|86349.1|31
1630473660000|2021-09-01 05:21:00|86400.1|86350.1|86402.5|86352.5|86404.6|86354.6|86399.4|86349.4|45
1630473670000|2021-09-01 05:21:10|86403.7|86353.7|86400.6|86350.6|86403.7|86353.7|86398.9|86348.9|22
1630473680000|2021-09-01 05:21:20|86403.4|86353.4|86401.6|86351.6|86404.4|86354.4|86400.6|86350.6|40
1630473690000|2021-09-01 05:21:30|86400.9|86350.9|86402.1|86352.1|86403.2|86353.2|86400.5|86350.5|19
1630473700000|2021-09-01 05:21:40|86401.5|86351.5|86401.3|86351.3|86402.3|86352.3|86396.2|86346.2|26
1630473710000|2021-09-01 05:21:50|86401.4|86351.4|86402.5|86352.5|86405|86355|86400.7|86350.7|40
1630473720000|2021-09-01 05:22:00|86403.1|86353.1|86403.4|86353.4|86404.4|86354.4|86402.4|86352.4|27
1630473730000|2021-09-01 05:22:10|86403.7|86353.7|86404.1|86354.1|86406.2|86356.2|86403|86353|16
1630473740000|2021-09-01 05:22:20|86404.4|86354.4|86402.7|86352.7|86405.9|86355.9|86402.7|86352.7|41
1630473750000|2021-09-01 05:22:30|86402.6|86352.6|86403.6|86353.6|86405.9|86355.9|86402.4|86352.4|33
1630473760000|2021-09-01 05:22:40|86401|86351|86399.3|86349.3|86401.1|86351.1|86398.8|86348.8|27
1630473770000|2021-09-01 05:22:50|86401.1|86351.1|86407.4|86357.4|86410.7|86360.7|86398.1|86348.1|55
1630473780000|2021-09-01 05:23:00|86407.7|86357.7|86410.2|86360.2|86412.5|86362.5|86406.6|86356.6|45
1630473790000|2021-09-01 05:23:10|86409.4|86359.4|86428.9|86378.9|86431.4|86381.4|86409.2|86359.2|63
1630473800000|2021-09-01 05:23:20|86429.1|86379.1|86429.6|86379.6|86432.2|86382.2|86429.1|86379.1|21
1630473810000|2021-09-01 05:23:30|86430.1|86380.1|86429.7|86379.7|86433.2|86383.2|86428.7|86378.7|40
1630473820000|2021-09-01 05:23:40|86430.8|86380.8|86423.1|86373.1|86430.8|86380.8|86422.5|86372.5|36
1630473830000|2021-09-01 05:23:50|86423.7|86373.7|86423|86373|86425.6|86375.6|86422.7|86372.7|48
1630473840000|2021-09-01 05:24:00|86422.7|86372.7|86424.5|86374.5|86428.6|86378.6|86421.7|86371.7|34
1630473850000|2021-09-01 05:24:10|86424.6|86374.6|86427.1|86377.1|86428.2|86378.2|86423.7|86373.7|65
1630473860000|2021-09-01 05:24:20|86427|86377|86428.2|86378.2|86431.6|86381.6|86426|86376|64
1630473870000|2021-09-01 05:24:30|86427|86377|86427.8|86377.8|86430.1|86380.1|86427|86377|49
1630473880000|2021-09-01 05:24:40|86427.9|86377.9|86427.3|86377.3|86428.6|86378.6|86427|86377|42
1630473890000|2021-09-01 05:24:50|86427.1|86377.1|86429.2|86379.2|86431.1|86381.1|86425.9|86375.9|47
1630473900000|2021-09-01 05:25:00|86429.3|86379.3|86431.4|86381.4|86434.1|86384.1|86428.7|86378.7|36
1630473910000|2021-09-01 05:25:10|86431.5|86381.5|86436.6|86386.6|86441|86391|86430.2|86380.2|59
1630473920000|2021-09-01 05:25:20|86437.9|86387.9|86440.1|86390.1|86440.4|86390.4|86435.6|86385.6|48
1630473930000|2021-09-01 05:25:30|86439.9|86389.9|86439.2|86389.2|86440.1|86390.1|86438.1|86388.1|43
1630473940000|2021-09-01 05:25:40|86438.8|86388.8|86437.9|86387.9|86439.9|86389.9|86437.9|86387.9|22
1630473950000|2021-09-01 05:25:50|86438|86388|86439|86389|86439.5|86389.5|86436.7|86386.7|25
1630473960000|2021-09-01 05:26:00|86441.1|86391.1|86442.8|86392.8|86443.8|86393.8|86438.1|86388.1|50
1630473970000|2021-09-01 05:26:10|86443|86393|86443.8|86393.8|86445|86395|86442.7|86392.7|33
1630473980000|2021-09-01 05:26:20|86443.9|86393.9|86444.4|86394.4|86444.9|86394.9|86442.8|86392.8|18
1630473990000|2021-09-01 05:26:30|86444|86394|86441.5|86391.5|86444.5|86394.5|86440.2|86390.2|37
1630474000000|2021-09-01 05:26:40|86442.6|86392.6|86445.7|86395.7|86445.9|86395.9|86440.8|86390.8|17
1630474010000|2021-09-01 05:26:50|86445.5|86395.5|86446.2|86396.2|86447.8|86397.8|86444.6|86394.6|42
1630474020000|2021-09-01 05:27:00|86446.5|86396.5|86443.9|86393.9|86447.6|86397.6|86441.8|86391.8|42
1630474030000|2021-09-01 05:27:10|86443.4|86393.4|86444.8|86394.8|86446.3|86396.3|86443.4|86393.4|29
1630474040000|2021-09-01 05:27:20|86444.7|86394.7|86445.5|86395.5|86446.1|86396.1|86444.5|86394.5|24
1630474050000|2021-09-01 05:27:30|86444.7|86394.7|86443.4|86393.4|86446.2|86396.2|86441.9|86391.9|39
1630474060000|2021-09-01 05:27:40|86443.5|86393.5|86447.5|86397.5|86449.1|86399.1|86443.4|86393.4|34
1630474070000|2021-09-01 05:27:50|86448.8|86398.8|86450.8|86400.8|86453.4|86403.4|86447.9|86397.9|41
1630474080000|2021-09-01 05:28:00|86450.7|86400.7|86451.1|86401.1|86451.7|86401.7|86447.5|86397.5|55
1630474090000|2021-09-01 05:28:10|86450.7|86400.7|86449.3|86399.3|86451.8|86401.8|86448.8|86398.8|36
1630474100000|2021-09-01 05:28:20|86450.2|86400.2|86450.8|86400.8|86451.5|86401.5|86448.1|86398.1|38
1630474110000|2021-09-01 05:28:30|86450.5|86400.5|86450.8|86400.8|86451.4|86401.4|86449.3|86399.3|38
1630474120000|2021-09-01 05:28:40|86450.9|86400.9|86452.1|86402.1|86452.5|86402.5|86446.5|86396.5|58
1630474130000|2021-09-01 05:28:50|86452.8|86402.8|86452.5|86402.5|86454.1|86404.1|86448.7|86398.7|46
1630474140000|2021-09-01 05:29:00|86452.8|86402.8|86450.8|86400.8|86453.4|86403.4|86449.8|86399.8|41
1630474150000|2021-09-01 05:29:10|86450.9|86400.9|86451.8|86401.8|86453.1|86403.1|86448.4|86398.4|47
1630474160000|2021-09-01 05:29:20|86451.7|86401.7|86451.2|86401.2|86452.3|86402.3|86450.4|86400.4|25
1630474170000|2021-09-01 05:29:30|86450.9|86400.9|86448.6|86398.6|86452.7|86402.7|86447.7|86397.7|47
1630474180000|2021-09-01 05:29:40|86448.3|86398.3|86449.5|86399.5|86450.8|86400.8|86447.3|86397.3|37
1630474190000|2021-09-01 05:29:50|86449.8|86399.8|86445.5|86395.5|86450.1|86400.1|86440.4|86390.4|46
1630474200000|2021-09-01 05:30:00|86446|86396|86445.3|86395.3|86446|86396|86444.2|86394.2|45
1630474210000|2021-09-01 05:30:10|86444.9|86394.9|86446.3|86396.3|86447.3|86397.3|86444|86394|33
1630474220000|2021-09-01 05:30:20|86446|86396|86445.1|86395.1|86446.4|86396.4|86443.1|86393.1|31
1630474230000|2021-09-01 05:30:30|86443.9|86393.9|86444.9|86394.9|86445.6|86395.6|86443.9|86393.9|34
1630474240000|2021-09-01 05:30:40|86445.9|86395.9|86448.9|86398.9|86449|86399|86445.2|86395.2|20
1630474250000|2021-09-01 05:30:50|86448.6|86398.6|86447.1|86397.1|86449.2|86399.2|86447.1|86397.1|31
1630474260000|2021-09-01 05:31:00|86447.5|86397.5|86445.8|86395.8|86447.6|86397.6|86445.1|86395.1|27
1630474270000|2021-09-01 05:31:10|86445.9|86395.9|86444.4|86394.4|86446.6|86396.6|86443|86393|39
1630474280000|2021-09-01 05:31:20|86444.5|86394.5|86421.7|86371.7|86444.5|86394.5|86421.7|86371.7|46
1630474290000|2021-09-01 05:31:30|86422.2|86372.2|86422.4|86372.4|86423.9|86373.9|86421.9|86371.9|30
1630474300000|2021-09-01 05:31:40|86422.5|86372.5|86424.2|86374.2|86424.5|86374.5|86422.1|86372.1|19
1630474310000|2021-09-01 05:31:50|86423.8|86373.8|86419.7|86369.7|86424.4|86374.4|86419.2|86369.2|28
1630474320000|2021-09-01 05:32:00|86419.3|86369.3|86417.9|86367.9|86419.3|86369.3|86417.7|86367.7|30
1630474330000|2021-09-01 05:32:10|86418.2|86368.2|86418.5|86368.5|86418.8|86368.8|86417.5|86367.5|27
1630474340000|2021-09-01 05:32:20|86419.7|86369.7|86420.9|86370.9|86423.5|86373.5|86419.3|86369.3|58
1630474350000|2021-09-01 05:32:30|86421.1|86371.1|86415.1|86365.1|86422|86372|86414.1|86364.1|73
1630474360000|2021-09-01 05:32:40|86415.2|86365.2|86415.4|86365.4|86416.2|86366.2|86413.9|86363.9|28
1630474370000|2021-09-01 05:32:50|86415.3|86365.3|86414.8|86364.8|86415.6|86365.6|86414.5|86364.5|21
1630474380000|2021-09-01 05:33:00|86415.1|86365.1|86416.5|86366.5|86419.8|86369.8|86415.1|86365.1|42
1630474390000|2021-09-01 05:33:10|86416.8|86366.8|86417|86367|86418.5|86368.5|86416.8|86366.8|21
1630474400000|2021-09-01 05:33:20|86416.8|86366.8|86418.1|86368.1|86419.1|86369.1|86416.8|86366.8|24
1630474410000|2021-09-01 05:33:30|86416.8|86366.8|86427.8|86377.8|86428.1|86378.1|86416.8|86366.8|57
1630474420000|2021-09-01 05:33:40|86428.2|86378.2|86427.6|86377.6|86430.9|86380.9|86425.2|86375.2|64
1630474430000|2021-09-01 05:33:50|86427.7|86377.7|86428.4|86378.4|86429.4|86379.4|86426.4|86376.4|58
1630474440000|2021-09-01 05:34:00|86428.2|86378.2|86424.9|86374.9|86429|86379|86424.2|86374.2|65
1630474450000|2021-09-01 05:34:10|86425.3|86375.3|86424.1|86374.1|86425.6|86375.6|86423.5|86373.5|71
1630474460000|2021-09-01 05:34:20|86424.7|86374.7|86422|86372|86426|86376|86420.7|86370.7|70
1630474470000|2021-09-01 05:34:30|86422.3|86372.3|86422|86372|86423.3|86373.3|86420.7|86370.7|67
1630474480000|2021-09-01 05:34:40|86421.8|86371.8|86420.7|86370.7|86423.3|86373.3|86419.9|86369.9|64
1630474490000|2021-09-01 05:34:50|86420.6|86370.6|86420.6|86370.6|86422.1|86372.1|86420.1|86370.1|56
1630474500000|2021-09-01 05:35:00|86420.5|86370.5|86420|86370|86421.2|86371.2|86419.6|86369.6|53
1630474510000|2021-09-01 05:35:10|86419.8|86369.8|86419.3|86369.3|86421.3|86371.3|86419.1|86369.1|58
1630474520000|2021-09-01 05:35:20|86419.4|86369.4|86419|86369|86419.5|86369.5|86418.5|86368.5|30
1630474530000|2021-09-01 05:35:30|86419.1|86369.1|86420.1|86370.1|86421|86371|86418.7|86368.7|42
1630474540000|2021-09-01 05:35:40|86420|86370|86419.5|86369.5|86421.1|86371.1|86419.2|86369.2|36
1630474550000|2021-09-01 05:35:50|86419.8|86369.8|86419.3|86369.3|86420.4|86370.4|86418.8|86368.8|29
1630474560000|2021-09-01 05:36:00|86418.2|86368.2|86415.8|86365.8|86419.6|86369.6|86415.8|86365.8|50
1630474570000|2021-09-01 05:36:10|86415.3|86365.3|86411|86361|86415.6|86365.6|86410.5|86360.5|51
1630474580000|2021-09-01 05:36:20|86410.8|86360.8|86408.5|86358.5|86411.1|86361.1|86407.9|86357.9|54
1630474590000|2021-09-01 05:36:30|86408.2|86358.2|86408.3|86358.3|86409.4|86359.4|86407.7|86357.7|59
1630474600000|2021-09-01 05:36:40|86408.4|86358.4|86407|86357|86409.2|86359.2|86407|86357|39
1630474610000|2021-09-01 05:36:50|86407.1|86357.1|86410.1|86360.1|86410.8|86360.8|86406.9|86356.9|55
1630474620000|2021-09-01 05:37:00|86410.2|86360.2|86409.7|86359.7|86410.8|86360.8|86409.3|86359.3|62
1630474630000|2021-09-01 05:37:10|86409.6|86359.6|86410|86360|86411.2|86361.2|86408.7|86358.7|45
1630474640000|2021-09-01 05:37:20|86410.1|86360.1|86412.5|86362.5|86412.6|86362.6|86409.5|86359.5|72
1630474650000|2021-09-01 05:37:30|86412.3|86362.3|86414.6|86364.6|86416|86366|86411.4|86361.4|71
1630474660000|2021-09-01 05:37:40|86414.2|86364.2|86414.5|86364.5|86415.4|86365.4|86413.5|86363.5|70
1630474670000|2021-09-01 05:37:50|86414.7|86364.7|86415.4|86365.4|86416.9|86366.9|86412.9|86362.9|68
1630474680000|2021-09-01 05:38:00|86415.7|86365.7|86415.9|86365.9|86417.5|86367.5|86415.3|86365.3|75
1630474690000|2021-09-01 05:38:10|86416|86366|86418|86368|86419.6|86369.6|86415.6|86365.6|71
1630474700000|2021-09-01 05:38:20|86418.1|86368.1|86418.8|86368.8|86418.9|86368.9|86417.2|86367.2|66
1630474710000|2021-09-01 05:38:30|86419.2|86369.2|86423.1|86373.1|86425.1|86375.1|86419.2|86369.2|73
1630474720000|2021-09-01 05:38:40|86423.8|86373.8|86423.2|86373.2|86423.8|86373.8|86422|86372|66
1630474730000|2021-09-01 05:38:50|86422.9|86372.9|86423.2|86373.2|86425.2|86375.2|86421.9|86371.9|67
1630474740000|2021-09-01 05:39:00|86423.3|86373.3|86420.7|86370.7|86423.7|86373.7|86419.8|86369.8|61
1630474750000|2021-09-01 05:39:10|86420.4|86370.4|86417.1|86367.1|86420.9|86370.9|86416|86366|59
1630474760000|2021-09-01 05:39:20|86416.9|86366.9|86417.1|86367.1|86417.9|86367.9|86415.7|86365.7|53
1630474770000|2021-09-01 05:39:30|86417.3|86367.3|86416.3|86366.3|86417.7|86367.7|86416.2|86366.2|41
1630474780000|2021-09-01 05:39:40|86416.6|86366.6|86415.8|86365.8|86416.7|86366.7|86415.5|86365.5|34
1630474790000|2021-09-01 05:39:50|86415.9|86365.9|86416.2|86366.2|86417.1|86367.1|86415.4|86365.4|53
1630474800000|2021-09-01 05:40:00|86416.1|86366.1|86416.4|86366.4|86418.4|86368.4|86416.1|86366.1|49
1630474810000|2021-09-01 05:40:10|86416.7|86366.7|86417.8|86367.8|86418.7|86368.7|86416.4|86366.4|50
1630474820000|2021-09-01 05:40:20|86417.6|86367.6|86417.5|86367.5|86421.2|86371.2|86417.5|86367.5|54
1630474830000|2021-09-01 05:40:30|86417.4|86367.4|86417.4|86367.4|86418.8|86368.8|86417.4|86367.4|47
1630474840000|2021-09-01 05:40:40|86417.5|86367.5|86414.9|86364.9|86417.5|86367.5|86411|86361|55
1630474850000|2021-09-01 05:40:50|86414.7|86364.7|86415.7|86365.7|86416.6|86366.6|86414.4|86364.4|26
1630474860000|2021-09-01 05:41:00|86415.3|86365.3|86415.7|86365.7|86416.2|86366.2|86415.1|86365.1|33
1630474870000|2021-09-01 05:41:10|86415.5|86365.5|86414.5|86364.5|86417.1|86367.1|86414.4|86364.4|51
1630474880000|2021-09-01 05:41:20|86414.6|86364.6|86416.2|86366.2|86417|86367|86414.5|86364.5|54
1630474890000|2021-09-01 05:41:30|86416.1|86366.1|86418.3|86368.3|86420.7|86370.7|86415.6|86365.6|61
1630474900000|2021-09-01 05:41:40|86420|86370|86419.2|86369.2|86420.3|86370.3|86418.4|86368.4|59
1630474910000|2021-09-01 05:41:50|86418.9|86368.9|86418.3|86368.3|86419.6|86369.6|86417.6|86367.6|54
1630474920000|2021-09-01 05:42:00|86418.8|86368.8|86416.6|86366.6|86418.8|86368.8|86416.3|86366.3|54
1630474930000|2021-09-01 05:42:10|86416.7|86366.7|86416.9|86366.9|86418.7|86368.7|86416.6|86366.6|48
1630474940000|2021-09-01 05:42:20|86418.6|86368.6|86416|86366|86418.6|86368.6|86415.5|86365.5|65
1630474950000|2021-09-01 05:42:30|86416.7|86366.7|86417.2|86367.2|86418.6|86368.6|86414.7|86364.7|66
1630474960000|2021-09-01 05:42:40|86416.6|86366.6|86417.8|86367.8|86418.5|86368.5|86416.2|86366.2|66
1630474970000|2021-09-01 05:42:50|86417.4|86367.4|86416.1|86366.1|86417.9|86367.9|86415.3|86365.3|63
1630474980000|2021-09-01 05:43:00|86415.8|86365.8|86414.2|86364.2|86416.2|86366.2|86413|86363|51
1630474990000|2021-09-01 05:43:10|86413.6|86363.6|86412.3|86362.3|86413.6|86363.6|86412|86362|19
1630475000000|2021-09-01 05:43:20|86412.2|86362.2|86413.3|86363.3|86413.9|86363.9|86412|86362|44
1630475010000|2021-09-01 05:43:30|86413.4|86363.4|86410.8|86360.8|86413.4|86363.4|86410.3|86360.3|35
1630475020000|2021-09-01 05:43:40|86410.4|86360.4|86412.7|86362.7|86413.9|86363.9|86410.4|86360.4|42
1630475030000|2021-09-01 05:43:50|86412.3|86362.3|86412.3|86362.3|86414.2|86364.2|86412.1|86362.1|23
1630475040000|2021-09-01 05:44:00|86411.9|86361.9|86412.1|86362.1|86413.4|86363.4|86411.8|86361.8|22
1630475050000|2021-09-01 05:44:10|86412.5|86362.5|86411.6|86361.6|86412.5|86362.5|86410.8|86360.8|46
1630475060000|2021-09-01 05:44:20|86411.4|86361.4|86407.5|86357.5|86412.3|86362.3|86407.2|86357.2|58
1630475070000|2021-09-01 05:44:30|86407.3|86357.3|86409.4|86359.4|86410.7|86360.7|86407.2|86357.2|41
1630475080000|2021-09-01 05:44:40|86409|86359|86409.3|86359.3|86409.7|86359.7|86408.5|86358.5|37
1630475090000|2021-09-01 05:44:50|86409.2|86359.2|86408.2|86358.2|86409.9|86359.9|86407.7|86357.7|56
1630475100000|2021-09-01 05:45:00|86408.3|86358.3|86407.7|86357.7|86411.6|86361.6|86407.2|86357.2|48
1630475110000|2021-09-01 05:45:10|86408|86358|86410.9|86360.9|86411.1|86361.1|86406.9|86356.9|64
1630475120000|2021-09-01 05:45:20|86410.8|86360.8|86411.6|86361.6|86412.7|86362.7|86409.7|86359.7|64
1630475130000|2021-09-01 05:45:30|86411.8|86361.8|86412.8|86362.8|86413.6|86363.6|86411.2|86361.2|44
1630475140000|2021-09-01 05:45:40|86414.9|86364.9|86415.9|86365.9|86416.5|86366.5|86414.9|86364.9|37
1630475150000|2021-09-01 05:45:50|86416|86366|86415.8|86365.8|86416.5|86366.5|86414.7|86364.7|38
1630475160000|2021-09-01 05:46:00|86415.9|86365.9|86411|86361|86415.9|86365.9|86409.9|86359.9|62
1630475170000|2021-09-01 05:46:10|86411.1|86361.1|86410.3|86360.3|86411.6|86361.6|86409.3|86359.3|51
1630475180000|2021-09-01 05:46:20|86410.7|86360.7|86409.8|86359.8|86410.8|86360.8|86409.3|86359.3|16
1630475190000|2021-09-01 05:46:30|86409.7|86359.7|86408.3|86358.3|86409.8|86359.8|86408.2|86358.2|50
1630475200000|2021-09-01 05:46:40|86407.8|86357.8|86408.1|86358.1|86409.6|86359.6|86407.5|86357.5|63
1630475210000|2021-09-01 05:46:50|86408.3|86358.3|86408.5|86358.5|86410.6|86360.6|86407.1|86357.1|46
1630475220000|2021-09-01 05:47:00|86408.9|86358.9|86406.8|86356.8|86408.9|86358.9|86405.7|86355.7|47
1630475230000|2021-09-01 05:47:10|86406.9|86356.9|86406.4|86356.4|86407.2|86357.2|86405.5|86355.5|40
1630475240000|2021-09-01 05:47:20|86406.3|86356.3|86404.1|86354.1|86406.4|86356.4|86403.9|86353.9|55
1630475250000|2021-09-01 05:47:30|86404.2|86354.2|86403.8|86353.8|86405.1|86355.1|86403.4|86353.4|45
1630475260000|2021-09-01 05:47:40|86404.2|86354.2|86404.9|86354.9|86406|86356|86404.1|86354.1|13
1630475270000|2021-09-01 05:47:50|86404.8|86354.8|86407|86357|86407|86357|86403.8|86353.8|15
1630475280000|2021-09-01 05:48:00|86406|86356|86404.8|86354.8|86406|86356|86404.2|86354.2|19
1630475290000|2021-09-01 05:48:10|86405.2|86355.2|86404.6|86354.6|86406.6|86356.6|86404.5|86354.5|9
1630475300000|2021-09-01 05:48:20|86404.8|86354.8|86403.7|86353.7|86405.1|86355.1|86403.3|86353.3|34
1630475310000|2021-09-01 05:48:30|86403.8|86353.8|86404.9|86354.9|86405.7|86355.7|86402.3|86352.3|58
1630475320000|2021-09-01 05:48:40|86404.5|86354.5|86402.8|86352.8|86404.9|86354.9|86402.3|86352.3|59
1630475330000|2021-09-01 05:48:50|86403.3|86353.3|86403|86353|86406.2|86356.2|86402.6|86352.6|61
1630475340000|2021-09-01 05:49:00|86403.4|86353.4|86402|86352|86403.7|86353.7|86401.9|86351.9|48
1630475350000|2021-09-01 05:49:10|86404.1|86354.1|86403.5|86353.5|86404.6|86354.6|86403.2|86353.2|38
1630475360000|2021-09-01 05:49:20|86403.4|86353.4|86402|86352|86404.9|86354.9|86401.8|86351.8|40
1630475370000|2021-09-01 05:49:30|86402.2|86352.2|86402|86352|86402.8|86352.8|86401.1|86351.1|49
1630475380000|2021-09-01 05:49:40|86402.2|86352.2|86404.8|86354.8|86406.5|86356.5|86401.2|86351.2|56
1630475390000|2021-09-01 05:49:50|86404.7|86354.7|86404|86354|86405.3|86355.3|86402.7|86352.7|55
1630475400000|2021-09-01 05:50:00|86404.1|86354.1|86408.7|86358.7|86410.1|86360.1|86403.3|86353.3|47
1630475410000|2021-09-01 05:50:10|86408.3|86358.3|86408.1|86358.1|86409.5|86359.5|86405.9|86355.9|36
1630475420000|2021-09-01 05:50:20|86408.4|86358.4|86404.2|86354.2|86410.2|86360.2|86402|86352|60
1630475430000|2021-09-01 05:50:30|86403.3|86353.3|86404.3|86354.3|86406|86356|86401.6|86351.6|34
1630475440000|2021-09-01 05:50:40|86405.1|86355.1|86402.5|86352.5|86405.1|86355.1|86400|86350|54
1630475450000|2021-09-01 05:50:50|86402.7|86352.7|86408.2|86358.2|86410.6|86360.6|86402.3|86352.3|64
1630475460000|2021-09-01 05:51:00|86405.9|86355.9|86409.8|86359.8|86412.6|86362.6|86405.6|86355.6|61
1630475470000|2021-09-01 05:51:10|86409.9|86359.9|86410.9|86360.9|86411.1|86361.1|86407.4|86357.4|49
1630475480000|2021-09-01 05:51:20|86410.7|86360.7|86408.3|86358.3|86411.5|86361.5|86407.8|86357.8|31
1630475490000|2021-09-01 05:51:30|86410.3|86360.3|86410.5|86360.5|86410.8|86360.8|86408.7|86358.7|6
1630475500000|2021-09-01 05:51:40|86407.9|86357.9|86413.9|86363.9|86417.6|86367.6|86407.9|86357.9|18
1630475510000|2021-09-01 05:51:50|86412|86362|86412.7|86362.7|86415.9|86365.9|86410.1|86360.1|24
1630475520000|2021-09-01 05:52:00|86411.3|86361.3|86416|86366|86416|86366|86411.3|86361.3|63
1630475530000|2021-09-01 05:52:10|86415.6|86365.6|86410.8|86360.8|86416.6|86366.6|86410.7|86360.7|61
1630475540000|2021-09-01 05:52:20|86410.2|86360.2|86411.6|86361.6|86414.6|86364.6|86409.7|86359.7|53
1630475550000|2021-09-01 05:52:30|86411.8|86361.8|86411|86361|86414.6|86364.6|86409|86359|49
1630475560000|2021-09-01 05:52:40|86411.9|86361.9|86413|86363|86413.7|86363.7|86410.4|86360.4|36
1630475570000|2021-09-01 05:52:50|86413.5|86363.5|86413|86363|86415.1|86365.1|86412.2|86362.2|52
1630475580000|2021-09-01 05:53:00|86414.1|86364.1|86419.2|86369.2|86422.1|86372.1|86413.3|86363.3|46
1630475590000|2021-09-01 05:53:10|86421.2|86371.2|86424.5|86374.5|86424.5|86374.5|86419.1|86369.1|65
1630475600000|2021-09-01 05:53:20|86422.8|86372.8|86422.1|86372.1|86425.6|86375.6|86420.5|86370.5|50
1630475610000|2021-09-01 05:53:30|86422.5|86372.5|86426.6|86376.6|86431.9|86381.9|86420.1|86370.1|65
1630475620000|2021-09-01 05:53:40|86426.7|86376.7|86439.9|86389.9|86440.9|86390.9|86426.7|86376.7|64
1630475630000|2021-09-01 05:53:50|86440.1|86390.1|86440.4|86390.4|86444.3|86394.3|86436.4|86386.4|58
1630475640000|2021-09-01 05:54:00|86440.3|86390.3|86441.5|86391.5|86443.1|86393.1|86438.1|86388.1|56
1630475650000|2021-09-01 05:54:10|86439.8|86389.8|86438.6|86388.6|86444|86394|86438.4|86388.4|58
1630475660000|2021-09-01 05:54:20|86438.8|86388.8|86440.8|86390.8|86445|86395|86438.8|86388.8|41
1630475670000|2021-09-01 05:54:30|86441.1|86391.1|86441.4|86391.4|86442.4|86392.4|86439.1|86389.1|38
1630475680000|2021-09-01 05:54:40|86441.7|86391.7|86441.2|86391.2|86444|86394|86438.6|86388.6|41
1630475690000|2021-09-01 05:54:50|86443.1|86393.1|86444.1|86394.1|86445|86395|86440.2|86390.2|46
1630475700000|2021-09-01 05:55:00|86444.3|86394.3|86440.2|86390.2|86445.1|86395.1|86439.3|86389.3|49
1630475710000|2021-09-01 05:55:10|86439.3|86389.3|86439.1|86389.1|86441.5|86391.5|86438.1|86388.1|51
1630475720000|2021-09-01 05:55:20|86442.2|86392.2|86439.3|86389.3|86442.8|86392.8|86436.5|86386.5|46
1630475730000|2021-09-01 05:55:30|86439.4|86389.4|86440.2|86390.2|86444.4|86394.4|86438.1|86388.1|54
1630475740000|2021-09-01 05:55:40|86440.3|86390.3|86431.5|86381.5|86440.4|86390.4|86427.1|86377.1|48
1630475750000|2021-09-01 05:55:50|86430.9|86380.9|86424.4|86374.4|86432|86382|86422|86372|51
1630475760000|2021-09-01 05:56:00|86424.6|86374.6|86430.2|86380.2|86432.2|86382.2|86421.2|86371.2|51
1630475770000|2021-09-01 05:56:10|86429.9|86379.9|86437.1|86387.1|86437.1|86387.1|86427.4|86377.4|47
1630475780000|2021-09-01 05:56:20|86435.7|86385.7|86438.3|86388.3|86441|86391|86435.7|86385.7|48
1630475790000|2021-09-01 05:56:30|86438.5|86388.5|86433.2|86383.2|86441.8|86391.8|86432.3|86382.3|46
1630475800000|2021-09-01 05:56:40|86433.5|86383.5|86438.7|86388.7|86439|86389|86432.9|86382.9|48
1630475810000|2021-09-01 05:56:50|86437.7|86387.7|86433.3|86383.3|86439.9|86389.9|86433.3|86383.3|42
1630475820000|2021-09-01 05:57:00|86433.4|86383.4|86434|86384|86434.7|86384.7|86431|86381|40
1630475830000|2021-09-01 05:57:10|86434.8|86384.8|86427.6|86377.6|86436.7|86386.7|86427.6|86377.6|55
1630475840000|2021-09-01 05:57:20|86429.5|86379.5|86429.2|86379.2|86432.3|86382.3|86428.5|86378.5|56
1630475850000|2021-09-01 05:57:30|86429.8|86379.8|86430.4|86380.4|86434.7|86384.7|86429.4|86379.4|49
1630475860000|2021-09-01 05:57:40|86430.8|86380.8|86423.5|86373.5|86433|86383|86423.1|86373.1|51
1630475870000|2021-09-01 05:57:50|86424.6|86374.6|86426.8|86376.8|86426.8|86376.8|86423.5|86373.5|47
1630475880000|2021-09-01 05:58:00|86426.1|86376.1|86427.3|86377.3|86427.3|86377.3|86424.3|86374.3|33
1630475890000|2021-09-01 05:58:10|86426.7|86376.7|86427.8|86377.8|86429|86379|86426.2|86376.2|33
1630475900000|2021-09-01 05:58:20|86428|86378|86427.3|86377.3|86428|86378|86426|86376|37
1630475910000|2021-09-01 05:58:30|86427|86377|86424.8|86374.8|86429.1|86379.1|86424.1|86374.1|46
1630475920000|2021-09-01 05:58:40|86425.5|86375.5|86422.5|86372.5|86426.2|86376.2|86422.1|86372.1|30
1630475930000|2021-09-01 05:58:50|86422|86372|86423.7|86373.7|86424.6|86374.6|86421.6|86371.6|31
1630475940000|2021-09-01 05:59:00|86423.6|86373.6|86424.4|86374.4|86425.5|86375.5|86423|86373|36
1630475950000|2021-09-01 05:59:10|86425.2|86375.2|86419.4|86369.4|86426.8|86376.8|86419.3|86369.3|52
1630475960000|2021-09-01 05:59:20|86419.5|86369.5|86419.6|86369.6|86421.9|86371.9|86416.5|86366.5|43
1630475970000|2021-09-01 05:59:30|86419.4|86369.4|86423|86373|86423|86373|86418.9|86368.9|34
1630475980000|2021-09-01 05:59:40|86422.8|86372.8|86422.4|86372.4|86424.4|86374.4|86421.9|86371.9|38
1630475990000|2021-09-01 05:59:50|86422.6|86372.6|86424|86374|86425.1|86375.1|86422|86372|45
1630476000000|2021-09-01 06:00:00|86424.1|86374.1|86429.8|86379.8|86429.8|86379.8|86422.6|86372.6|69
1630476010000|2021-09-01 06:00:10|86429.9|86379.9|86432.1|86382.1|86433.7|86383.7|86428.2|86378.2|69
1630476020000|2021-09-01 06:00:20|86432.5|86382.5|86429.2|86379.2|86433.3|86383.3|86426.9|86376.9|57
1630476030000|2021-09-01 06:00:30|86429|86379|86438.1|86388.1|86438.7|86388.7|86427.6|86377.6|51
1630476040000|2021-09-01 06:00:40|86439.6|86389.6|86427.1|86377.1|86440.1|86390.1|86426.6|86376.6|59
1630476050000|2021-09-01 06:00:50|86426.9|86376.9|86419.7|86369.7|86429|86379|86419.7|86369.7|66
1630476060000|2021-09-01 06:01:00|86419.8|86369.8|86405.2|86355.2|86420.5|86370.9|86395.9|86355|64
1630476070000|2021-09-01 06:01:10|86405.3|86355.3|86413.9|86363.9|86413.9|86363.9|86405.3|86355.3|58
1630476080000|2021-09-01 06:01:20|86413.5|86363.5|86414.3|86364.3|86416.1|86366.1|86410.7|86360.7|58
1630476090000|2021-09-01 06:01:30|86414.7|86364.7|86416.6|86366.6|86417|86367|86412.9|86362.9|50
1630476100000|2021-09-01 06:01:40|86416.9|86366.9|86415.9|86365.9|86418.4|86368.4|86415.8|86365.8|37
1630476110000|2021-09-01 06:01:50|86415.7|86365.7|86412.2|86362.2|86417.2|86367.2|86412.2|86362.2|43
1630476120000|2021-09-01 06:02:00|86412|86362|86412|86362|86414.7|86364.7|86407.3|86357.3|56
1630476130000|2021-09-01 06:02:10|86411.9|86361.9|86408.8|86358.8|86413.2|86363.2|86402.3|86352.3|54
1630476140000|2021-09-01 06:02:20|86409.6|86359.6|86391.8|86341.8|86411|86361|86391|86341|64
1630476150000|2021-09-01 06:02:30|86390.9|86340.9|86393.2|86343.2|86395.3|86345.3|86388.9|86338.9|64
1630476160000|2021-09-01 06:02:40|86392.4|86342.4|86392.4|86342.4|86394|86344|86391.7|86341.7|52
1630476170000|2021-09-01 06:02:50|86392.2|86342.2|86393.4|86343.4|86395.2|86345.2|86392.2|86342.2|34
1630476180000|2021-09-01 06:03:00|86393.5|86343.5|86394.1|86344.1|86395|86345|86387.3|86337.3|41
1630476190000|2021-09-01 06:03:10|86394.2|86344.2|86393.4|86343.4|86397|86347|86389.8|86339.8|58
1630476200000|2021-09-01 06:03:20|86396.9|86346.9|86390.7|86340.7|86396.9|86346.9|86390.2|86340.2|55
1630476210000|2021-09-01 06:03:30|86389.6|86339.6|86384.9|86334.9|86389.6|86339.6|86381.5|86331.5|62
1630476220000|2021-09-01 06:03:40|86385.1|86335.1|86384.6|86334.6|86385.2|86335.2|86383.6|86333.6|46
1630476230000|2021-09-01 06:03:50|86384.4|86334.4|86385.4|86335.4|86385.7|86335.7|86382.6|86332.6|40
1630476240000|2021-09-01 06:04:00|86385.2|86335.2|86384.9|86334.9|86387.8|86337.8|86383.1|86333.1|51
1630476250000|2021-09-01 06:04:10|86384.8|86334.8|86385.4|86335.4|86389.3|86350.4|86373.2|86334.7|62
1630476260000|2021-09-01 06:04:20|86385.2|86335.2|86386|86336|86389.8|86339.8|86383.7|86333.7|48
1630476270000|2021-09-01 06:04:30|86385.5|86335.5|86384.6|86334.6|86386.9|86336.9|86384.1|86334.1|50
1630476280000|2021-09-01 06:04:40|86383.5|86333.5|86382.4|86332.4|86384.2|86334.2|86381.3|86331.3|59
1630476290000|2021-09-01 06:04:50|86381.8|86331.8|86381.5|86331.5|86383.6|86333.6|86380.7|86330.7|54
1630476300000|2021-09-01 06:05:00|86380.7|86330.7|86373.9|86323.9|86384.3|86334.3|86371.7|86321.7|47
1630476310000|2021-09-01 06:05:10|86374|86324|86372.9|86322.9|86375.1|86325.1|86371.6|86321.6|54
1630476320000|2021-09-01 06:05:20|86372.7|86322.7|86370.3|86320.3|86373.6|86323.6|86367.1|86317.1|55
1630476330000|2021-09-01 06:05:30|86370.8|86320.8|86373.7|86323.7|86374.4|86324.4|86370.3|86320.3|52
1630476340000|2021-09-01 06:05:40|86373.8|86323.8|86378.1|86328.1|86378.4|86328.4|86372.5|86322.5|42
1630476350000|2021-09-01 06:05:50|86378|86328|86377.9|86327.9|86378.5|86328.5|86377.3|86327.3|33
1630476360000|2021-09-01 06:06:00|86378.5|86328.5|86382.6|86332.6|86383.1|86333.1|86376.7|86326.7|51
1630476370000|2021-09-01 06:06:10|86382.4|86332.4|86387|86337|86388.8|86338.8|86381.8|86331.8|56
1630476380000|2021-09-01 06:06:20|86386.9|86336.9|86385.9|86335.9|86389.1|86339.1|86385.7|86335.7|43
1630476390000|2021-09-01 06:06:30|86386|86336|86380.4|86330.4|86386.1|86336.1|86380.4|86330.4|40
1630476400000|2021-09-01 06:06:40|86380.1|86330.1|86380.7|86330.7|86382.1|86332.1|86378|86328|40
1630476410000|2021-09-01 06:06:50|86379.8|86329.8|86380.5|86330.5|86381.4|86331.4|86379.5|86329.5|48
1630476420000|2021-09-01 06:07:00|86380.3|86330.3|86380.7|86330.7|86381.7|86331.7|86378.4|86328.4|43
1630476430000|2021-09-01 06:07:10|86380.6|86330.6|86370.1|86345.1|86387.7|86350.1|86369.7|86330.6|41
1630476440000|2021-09-01 06:07:20|86383.8|86333.8|86383.7|86333.7|86386.4|86336.4|86382.1|86332.1|60
1630476450000|2021-09-01 06:07:30|86383.3|86333.3|86379.7|86329.7|86383.7|86333.7|86379.1|86329.1|55
1630476460000|2021-09-01 06:07:40|86379.9|86329.9|86376.5|86326.5|86382|86332|86375.7|86325.7|46
1630476470000|2021-09-01 06:07:50|86376.9|86326.9|86371.8|86321.8|86377.2|86327.2|86369.4|86319.4|49
1630476480000|2021-09-01 06:08:00|86372.2|86322.2|86379.8|86329.8|86380.8|86330.8|86371.9|86321.9|47
1630476490000|2021-09-01 06:08:10|86378.5|86328.5|86377.3|86327.3|86379.2|86329.2|86374.8|86324.8|50
1630476500000|2021-09-01 06:08:20|86377.4|86327.4|86378|86328|86379.1|86329.1|86375.5|86325.5|49
1630476510000|2021-09-01 06:08:30|86377.5|86327.5|86377.5|86327.5|86380.6|86330.6|86375.5|86325.5|52
1630476520000|2021-09-01 06:08:40|86377.3|86327.3|86381.3|86331.3|86382.6|86332.6|86377.3|86327.3|54
1630476530000|2021-09-01 06:08:50|86381|86331|86382.1|86332.1|86383.3|86333.3|86378.5|86328.5|47
1630476540000|2021-09-01 06:09:00|86382|86332|86380.8|86330.8|86383.4|86333.4|86376.5|86326.5|50
1630476550000|2021-09-01 06:09:10|86381.2|86331.2|86383.1|86333.1|86386.1|86336.1|86381.1|86331.1|41
1630476560000|2021-09-01 06:09:20|86386.2|86336.2|86381.8|86356.8|86386.2|86356.8|86381.8|86333.6|47
1630476570000|2021-09-01 06:09:30|86401.2|86351.2|86398.8|86348.8|86414.9|86364.9|86398|86348|53
1630476580000|2021-09-01 06:09:40|86398.7|86348.7|86398.1|86348.1|86404.3|86354.3|86396.9|86346.9|52
1630476590000|2021-09-01 06:09:50|86397.6|86347.6|86397.3|86347.3|86399.8|86349.8|86396.1|86346.1|47
1630476600000|2021-09-01 06:10:00|86397|86347|86400.1|86350.1|86402.3|86352.3|86393.9|86343.9|54
1630476610000|2021-09-01 06:10:10|86399.8|86349.8|86400|86350|86403.6|86353.6|86399.2|86349.2|40
1630476620000|2021-09-01 06:10:20|86400.1|86350.1|86397.5|86347.5|86401.4|86351.4|86396.5|86346.5|34
1630476630000|2021-09-01 06:10:30|86397.4|86347.4|86393.6|86343.6|86397.4|86347.4|86392.6|86342.6|37
1630476640000|2021-09-01 06:10:40|86393.1|86343.1|86394.1|86344.1|86394.1|86344.1|86392.7|86342.7|28
1630476650000|2021-09-01 06:10:50|86393.7|86343.7|86399.3|86349.3|86400.9|86350.9|86393.7|86343.7|45
1630476660000|2021-09-01 06:11:00|86398.7|86348.7|86400|86350|86400.3|86356.9|86381.1|86344.4|34
1630476670000|2021-09-01 06:11:10|86399.3|86349.3|86399.1|86349.1|86399.6|86349.6|86396.7|86346.7|32
1630476680000|2021-09-01 06:11:20|86399.6|86349.6|86398.3|86348.3|86399.8|86349.8|86397.3|86347.3|31
1630476690000|2021-09-01 06:11:30|86398.1|86348.1|86399.2|86349.2|86399.2|86349.2|86397.6|86347.6|26
1630476700000|2021-09-01 06:11:40|86399.5|86349.5|86393.1|86343.1|86399.5|86349.5|86392.9|86342.9|32
1630476710000|2021-09-01 06:11:50|86392.9|86342.9|86400.2|86350.2|86400.2|86350.2|86392.9|86342.9|32
1630476720000|2021-09-01 06:12:00|86400.4|86350.4|86401.3|86351.3|86402.8|86352.8|86399.9|86349.9|38
1630476730000|2021-09-01 06:12:10|86401.2|86351.2|86400.7|86350.7|86402|86352|86400.7|86350.7|29
1630476740000|2021-09-01 06:12:20|86400.9|86350.9|86402.4|86352.4|86403.9|86353.9|86399.7|86349.7|32
1630476750000|2021-09-01 06:12:30|86401.9|86351.9|86405.8|86355.8|86405.8|86355.8|86401.6|86351.6|40
1630476760000|2021-09-01 06:12:40|86405.4|86355.4|86407.9|86357.9|86407.9|86357.9|86404.3|86354.3|41
1630476770000|2021-09-01 06:12:50|86408.2|86358.2|86406.9|86356.9|86408.2|86358.2|86406.8|86356.8|29
1630476780000|2021-09-01 06:13:00|86406.6|86356.6|86408.3|86358.3|86411.2|86361.2|86404.6|86354.6|59
1630476790000|2021-09-01 06:13:10|86407.3|86357.3|86405.8|86355.8|86407.4|86357.4|86404.9|86354.9|44
1630476800000|2021-09-01 06:13:20|86406.2|86356.2|86406|86356|86406.9|86356.9|86402.4|86352.4|41
1630476810000|2021-09-01 06:13:30|86405.7|86355.7|86406.2|86356.2|86409.7|86359.7|86404.1|86354.1|45
1630476820000|2021-09-01 06:13:40|86404.4|86354.4|86407|86357|86408.7|86368.7|86393.7|86354.4|30
1630476830000|2021-09-01 06:13:50|86406.7|86356.7|86408.2|86358.2|86409.1|86359.1|86404.6|86354.6|30
1630476840000|2021-09-01 06:14:00|86408.6|86358.6|86411.6|86361.6|86411.6|86361.6|86407.5|86357.5|36
1630476850000|2021-09-01 06:14:10|86411.1|86361.1|86417.1|86367.1|86417.1|86381.2|86402.6|86359.8|47
1630476860000|2021-09-01 06:14:20|86416.7|86366.7|86416.4|86366.4|86418.5|86368.5|86415.6|86365.6|29
1630476870000|2021-09-01 06:14:30|86416.3|86366.3|86420.7|86370.7|86422.5|86372.5|86416.3|86366.3|35
1630476880000|2021-09-01 06:14:40|86420.9|86370.9|86415.6|86365.6|86421.6|86371.6|86415.6|86365.6|34
1630476890000|2021-09-01 06:14:50|86415.5|86365.5|86417.2|86367.2|86418.2|86368.2|86415.5|86365.5|35
1630476900000|2021-09-01 06:15:00|86416.9|86366.9|86419.6|86369.6|86421.5|86371.5|86415.3|86365.3|58
1630476910000|2021-09-01 06:15:10|86419.8|86369.8|86421.8|86371.8|86423.2|86373.2|86417.8|86367.8|49
1630476920000|2021-09-01 06:15:20|86422|86372|86421.6|86371.6|86422.7|86372.7|86419.8|86369.8|41
1630476930000|2021-09-01 06:15:30|86421.2|86371.2|86422.4|86372.4|86424.2|86374.2|86420.6|86370.6|34
1630476940000|2021-09-01 06:15:40|86423|86373|86422|86372|86424.3|86374.3|86421.2|86371.2|36
1630476950000|2021-09-01 06:15:50|86422.4|86372.4|86421.8|86371.8|86423.1|86373.1|86421.2|86371.2|21
1630476960000|2021-09-01 06:16:00|86422.1|86372.1|86423.9|86373.9|86423.9|86373.9|86422.1|86372.1|32
1630476970000|2021-09-01 06:16:10|86422.9|86372.9|86427.4|86377.4|86427.5|86377.5|86422.6|86372.6|47
1630476980000|2021-09-01 06:16:20|86426.2|86376.2|86422.6|86372.6|86429.4|86379.4|86422.4|86372.4|67
1630476990000|2021-09-01 06:16:30|86423.4|86373.4|86422.7|86372.7|86424.4|86374.4|86421.4|86371.4|43
1630477000000|2021-09-01 06:16:40|86422.6|86372.6|86422.3|86372.3|86423.1|86373.1|86421.4|86371.4|35
1630477010000|2021-09-01 06:16:50|86422.6|86372.6|86422.5|86372.5|86422.8|86372.8|86421.6|86371.6|43
1630477020000|2021-09-01 06:17:00|86421.8|86371.8|86421.9|86371.9|86424.7|86374.7|86419.4|86369.4|53
1630477030000|2021-09-01 06:17:10|86422|86372|86420.4|86370.4|86422|86372|86419.6|86369.6|40
1630477040000|2021-09-01 06:17:20|86420.1|86370.1|86423.7|86373.7|86423.7|86386.8|86409.5|86369.6|36
1630477050000|2021-09-01 06:17:30|86424|86374|86410|86385|86424|86388.8|86409.6|86374|29
1630477060000|2021-09-01 06:17:40|86410.4|86385.4|86422.4|86372.4|86422.8|86385.6|86407.5|86369.8|35
1630477070000|2021-09-01 06:17:50|86423|86373|86422.8|86372.8|86423.1|86373.1|86421.9|86371.9|23
1630477080000|2021-09-01 06:18:00|86423|86373|86422.8|86372.8|86425|86387.1|86412.1|86371.1|37
1630477090000|2021-09-01 06:18:10|86422.9|86372.9|86420|86370|86423.7|86373.7|86418.7|86368.7|58
1630477100000|2021-09-01 06:18:20|86420.2|86370.2|86420.3|86370.3|86420.9|86370.9|86418.9|86368.9|29
1630477110000|2021-09-01 06:18:30|86420.8|86370.8|86421.4|86371.4|86421.7|86371.7|86420.3|86370.3|29
1630477120000|2021-09-01 06:18:40|86421.6|86371.6|86428.4|86378.4|86430.7|86380.7|86421.3|86371.3|34
1630477130000|2021-09-01 06:18:50|86427.8|86377.8|86429.3|86379.3|86430.1|86380.1|86427.8|86377.8|33
1630477140000|2021-09-01 06:19:00|86430|86380|86429.8|86379.8|86432.2|86382.2|86427.7|86377.7|49
1630477150000|2021-09-01 06:19:10|86428.5|86378.5|86430.6|86380.6|86431.7|86394.9|86419.9|86376.4|40
1630477160000|2021-09-01 06:19:20|86430.8|86380.8|86427.5|86377.5|86433|86383|86426.5|86376.5|47
1630477170000|2021-09-01 06:19:30|86428.8|86378.8|86442.2|86392.2|86445.1|86399.6|86424.6|86378.7|51
1630477180000|2021-09-01 06:19:40|86442.3|86392.3|86445.7|86395.7|86447.7|86397.7|86441.8|86391.8|45
1630477190000|2021-09-01 06:19:50|86445.6|86395.6|86452.6|86402.6|86456.3|86418.2|86443.2|86395.6|43
1630477200000|2021-09-01 06:20:00|86453.5|86403.5|86455.5|86405.5|86456.3|86406.3|86453|86403|43
1630477210000|2021-09-01 06:20:10|86454.7|86404.7|86454.4|86404.4|86455.7|86405.7|86454.3|86404.3|38
1630477220000|2021-09-01 06:20:20|86454.8|86404.8|86453.7|86403.7|86454.8|86404.8|86452.2|86402.2|51
1630477230000|2021-09-01 06:20:30|86453.5|86403.5|86442.3|86392.3|86454|86404|86441.5|86391.5|49
1630477240000|2021-09-01 06:20:40|86442.2|86392.2|86437|86387|86445.6|86395.6|86436.5|86386.5|47
1630477250000|2021-09-01 06:20:50|86436.7|86386.7|86434.4|86384.4|86437.1|86387.1|86433.7|86383.7|49
1630477260000|2021-09-01 06:21:00|86434.2|86384.2|86435.7|86385.7|86436|86386|86433.9|86383.9|34
1630477270000|2021-09-01 06:21:10|86435.6|86385.6|86434.7|86384.7|86436|86386|86434.1|86384.1|20
1630477280000|2021-09-01 06:21:20|86434.8|86384.8|86433.4|86383.4|86437|86387|86431.7|86381.7|51
1630477290000|2021-09-01 06:21:30|86433.3|86383.3|86436.9|86386.9|86439|86389|86433|86383|40
1630477300000|2021-09-01 06:21:40|86436.6|86386.6|86436.1|86386.1|86437.2|86387.2|86434.4|86384.4|42
1630477310000|2021-09-01 06:21:50|86436.5|86386.5|86432.7|86382.7|86436.6|86386.6|86432.3|86382.3|44
1630477320000|2021-09-01 06:22:00|86432.8|86382.8|86433.6|86383.6|86433.9|86394.7|86419.7|86379.5|37
1630477330000|2021-09-01 06:22:10|86433.8|86383.8|86434.6|86384.6|86435.4|86385.4|86432.9|86382.9|35
1630477340000|2021-09-01 06:22:20|86434.4|86384.4|86435.4|86385.4|86435.8|86385.8|86434.3|86384.3|29
1630477350000|2021-09-01 06:22:30|86435.2|86385.2|86440.4|86390.4|86440.5|86404.7|86428.8|86384.3|33
1630477360000|2021-09-01 06:22:40|86439.4|86389.4|86438.8|86388.8|86442.4|86392.4|86434.8|86384.8|46
1630477370000|2021-09-01 06:22:50|86439.4|86389.4|86446.5|86396.5|86447.9|86397.9|86437.7|86387.7|50
1630477380000|2021-09-01 06:23:00|86446.7|86396.7|86449.7|86399.7|86450.2|86400.2|86445.9|86395.9|41
1630477390000|2021-09-01 06:23:10|86449.2|86399.2|86450|86400|86451.8|86401.8|86448.8|86398.8|43
1630477400000|2021-09-01 06:23:20|86450.4|86400.4|86451.1|86401.1|86451.1|86401.1|86448.8|86398.8|29
1630477410000|2021-09-01 06:23:30|86450.6|86400.6|86449.3|86399.3|86450.6|86400.6|86449|86399|26
1630477420000|2021-09-01 06:23:40|86449.2|86399.2|86448.8|86398.8|86449.4|86399.4|86446.3|86396.3|42
1630477430000|2021-09-01 06:23:50|86449.3|86399.3|86449.2|86399.2|86449.5|86399.5|86447.1|86397.1|30
1630477440000|2021-09-01 06:24:00|86449|86399|86438.3|86413.3|86450.6|86413.3|86438.3|86397.9|46
1630477450000|2021-09-01 06:24:10|86448.9|86398.9|86448|86398|86449.1|86399.1|86445.4|86395.4|40
1630477460000|2021-09-01 06:24:20|86448.1|86398.1|86450.4|86400.4|86450.4|86400.4|86447.2|86397.2|32
1630477470000|2021-09-01 06:24:30|86450.1|86400.1|86450.9|86400.9|86451.3|86401.3|86448|86398|34
1630477480000|2021-09-01 06:24:40|86450.4|86400.4|86445.6|86395.6|86451.7|86413.6|86438.6|86394.1|50
1630477490000|2021-09-01 06:24:50|86446.1|86396.1|86448.1|86398.1|86448.6|86398.6|86446.1|86396.1|21
1630477500000|2021-09-01 06:25:00|86447.5|86397.5|86449.9|86399.9|86450|86400|86447.5|86397.5|26
1630477510000|2021-09-01 06:25:10|86449.7|86399.7|86450.8|86400.8|86451|86401|86449.7|86399.7|21
1630477520000|2021-09-01 06:25:20|86450.3|86400.3|86451.4|86401.4|86451.4|86401.4|86448.9|86398.9|27
1630477530000|2021-09-01 06:25:30|86452.9|86402.9|86449.9|86399.9|86453.5|86403.5|86448.3|86398.3|46
1630477540000|2021-09-01 06:25:40|86448.8|86398.8|86450.7|86400.7|86450.9|86411.1|86433.9|86396|49
1630477550000|2021-09-01 06:25:50|86451.1|86401.1|86453.5|86403.5|86454.7|86404.7|86451.1|86401.1|41
1630477560000|2021-09-01 06:26:00|86453.6|86403.6|86451.9|86401.9|86454.2|86404.2|86451.8|86401.8|34
1630477570000|2021-09-01 06:26:10|86451.6|86401.6|86449.3|86399.3|86451.9|86401.9|86448.6|86398.6|32
1630477580000|2021-09-01 06:26:20|86449.2|86399.2|86449.3|86399.3|86450.4|86400.4|86448.9|86398.9|23
1630477590000|2021-09-01 06:26:30|86449.5|86399.5|86446.6|86396.6|86449.8|86399.8|86446.6|86396.6|35
1630477600000|2021-09-01 06:26:40|86446.8|86396.8|86446.7|86396.7|86446.8|86396.8|86445.5|86395.5|21
1630477610000|2021-09-01 06:26:50|86446.8|86396.8|86446.2|86396.2|86447.2|86397.2|86446.1|86396.1|22
1630477620000|2021-09-01 06:27:00|86446.3|86396.3|86446.6|86396.6|86448.2|86409.7|86433.7|86395.5|41
1630477630000|2021-09-01 06:27:10|86446|86396|86445.4|86395.4|86446.4|86396.4|86442.2|86392.2|52
1630477640000|2021-09-01 06:27:20|86445.2|86395.2|86446.3|86396.3|86446.3|86396.3|86444.6|86394.6|36
1630477650000|2021-09-01 06:27:30|86445.4|86395.4|86438.8|86388.8|86447.2|86404|86429|86387.5|46
1630477660000|2021-09-01 06:27:40|86438.9|86388.9|86436.5|86386.5|86439.6|86389.6|86436.3|86386.3|32
1630477670000|2021-09-01 06:27:50|86436.6|86386.6|86432.3|86382.3|86436.6|86396.2|86418|86380|41
1630477680000|2021-09-01 06:28:00|86432.6|86382.6|86433.8|86383.8|86433.9|86383.9|86431.5|86381.5|34
1630477690000|2021-09-01 06:28:10|86433.4|86383.4|86428.4|86403.4|86439.5|86403.4|86426|86382.9|35
1630477700000|2021-09-01 06:28:20|86428.5|86403.5|86427.1|86402.1|86428.8|86403.8|86426.5|86401.5|31
1630477710000|2021-09-01 06:28:30|86427.2|86402.2|86438.5|86388.5|86438.5|86402.3|86423.5|86387.2|33
1630477720000|2021-09-01 06:28:40|86438.6|86388.6|86425.3|86400.3|86439.2|86400.3|86422.9|86386.4|29
1630477730000|2021-09-01 06:28:50|86423.4|86398.4|86434.9|86384.9|86435.7|86400.8|86423.3|86384.9|36
1630477740000|2021-09-01 06:29:00|86434.7|86384.7|86435.3|86385.3|86435.5|86385.5|86434.3|86384.3|38
1630477750000|2021-09-01 06:29:10|86440.4|86390.4|86447.2|86397.2|86449|86399|86439|86389|46
1630477760000|2021-09-01 06:29:20|86447.8|86397.8|86448.8|86398.8|86450.5|86400.5|86446.2|86396.2|31
1630477770000|2021-09-01 06:29:30|86445.4|86395.4|86430.1|86380.1|86445.4|86395.4|86426|86376|52
1630477780000|2021-09-01 06:29:40|86430.8|86380.8|86432.1|86382.1|86440.6|86390.6|86429.4|86379.4|39
1630477790000|2021-09-01 06:29:50|86438.7|86388.7|86434.1|86384.1|86442.8|86392.8|86432.8|86382.8|45
1630477800000|2021-09-01 06:30:00|86434.8|86384.8|86435.7|86385.7|86441|86391|86434.5|86384.5|46
1630477810000|2021-09-01 06:30:10|86437.8|86387.8|86435.1|86385.1|86437.8|86387.8|86433.5|86383.5|41
1630477820000|2021-09-01 06:30:20|86435.7|86385.7|86422.4|86372.4|86435.7|86385.7|86421.6|86371.6|51
1630477830000|2021-09-01 06:30:30|86422.3|86372.3|86431.7|86381.7|86433.6|86383.6|86420.7|86370.7|57
1630477840000|2021-09-01 06:30:40|86432.7|86382.7|86428.2|86378.2|86433.7|86383.7|86426.4|86376.4|51
1630477850000|2021-09-01 06:30:50|86430.7|86380.7|86440.5|86390.5|86440.9|86390.9|86428.4|86378.4|54
1630477860000|2021-09-01 06:31:00|86439.9|86389.9|86455.6|86405.6|86457.5|86407.5|86439.8|86389.8|61
1630477870000|2021-09-01 06:31:10|86455.5|86405.5|86448.5|86398.5|86456.3|86406.3|86448|86398|44
1630477880000|2021-09-01 06:31:20|86448.1|86398.1|86454.7|86404.7|86455.3|86405.3|86448.1|86398.1|41
1630477890000|2021-09-01 06:31:30|86452.4|86402.4|86457|86407|86457.5|86407.5|86452.4|86402.4|42
1630477900000|2021-09-01 06:31:40|86456.9|86406.9|86461.2|86411.2|86461.2|86411.2|86455|86405|40
1630477910000|2021-09-01 06:31:50|86461.4|86411.4|86461.4|86411.4|86461.9|86411.9|86459.4|86409.4|46
1630477920000|2021-09-01 06:32:00|86461.5|86411.5|86463.1|86413.1|86463.3|86413.3|86460.1|86410.1|45
1630477930000|2021-09-01 06:32:10|86464.4|86414.4|86462.8|86412.8|86466.1|86416.1|86462.1|86412.1|53
1630477940000|2021-09-01 06:32:20|86462.6|86412.6|86459.6|86409.6|86463|86413|86457.8|86407.8|40
1630477950000|2021-09-01 06:32:30|86459.5|86409.5|86463.4|86413.4|86463.8|86413.8|86458.2|86408.2|31
1630477960000|2021-09-01 06:32:40|86463.2|86413.2|86462.8|86412.8|86465.4|86415.4|86462.8|86412.8|32
1630477970000|2021-09-01 06:32:50|86462.9|86412.9|86468.8|86418.8|86469.9|86419.9|86455.2|86405.2|54
1630477980000|2021-09-01 06:33:00|86468.6|86418.6|86467.8|86417.8|86469.2|86419.2|86465.9|86415.9|49
1630477990000|2021-09-01 06:33:10|86467.7|86417.7|86456|86406|86469.2|86419.2|86448.6|86398.6|40
1630478000000|2021-09-01 06:33:20|86455.4|86405.4|86461|86411|86462.4|86412.4|86455.4|86405.4|49
1630478010000|2021-09-01 06:33:30|86461.8|86411.8|86461.6|86411.6|86462.7|86412.7|86461|86411|34
1630478020000|2021-09-01 06:33:40|86461.7|86411.7|86463.1|86413.1|86467.9|86417.9|86461.5|86411.5|31
1630478030000|2021-09-01 06:33:50|86461.8|86411.8|86467.5|86417.5|86471.9|86421.9|86461.8|86411.8|48
1630478040000|2021-09-01 06:34:00|86471|86421|86467.7|86417.7|86471|86421|86465.5|86415.5|34
1630478050000|2021-09-01 06:34:10|86467.6|86417.6|86466.4|86416.4|86467.7|86417.7|86464.3|86414.3|53
1630478060000|2021-09-01 06:34:20|86466.1|86416.1|86465.7|86415.7|86466.5|86416.5|86464.9|86414.9|32
1630478070000|2021-09-01 06:34:30|86465.6|86415.6|86473.1|86423.1|86473.4|86423.4|86465.5|86415.5|44
1630478080000|2021-09-01 06:34:40|86473.4|86423.4|86481.2|86431.2|86481.2|86431.2|86473.3|86423.3|51
1630478090000|2021-09-01 06:34:50|86480.9|86430.9|86475.4|86425.4|86482.7|86432.7|86475.4|86425.4|44
1630478100000|2021-09-01 06:35:00|86476|86426|86480.7|86430.7|86480.7|86430.7|86474.7|86424.7|49
1630478110000|2021-09-01 06:35:10|86482.1|86432.1|86480.6|86430.6|86483.1|86433.1|86480.1|86430.1|37
1630478120000|2021-09-01 06:35:20|86480.8|86430.8|86485.3|86435.3|86485.3|86435.3|86480.8|86430.8|43
1630478130000|2021-09-01 06:35:30|86485.2|86435.2|86493|86443|86493|86443|86484.6|86434.6|46
1630478140000|2021-09-01 06:35:40|86492.1|86442.1|86494.8|86444.8|86495.3|86445.3|86492.1|86442.1|35
1630478150000|2021-09-01 06:35:50|86494.4|86444.4|86493.1|86443.1|86495.2|86445.2|86491.2|86441.2|43
1630478160000|2021-09-01 06:36:00|86493.3|86443.3|86488.3|86438.3|86493.7|86443.7|86486.8|86436.8|41
1630478170000|2021-09-01 06:36:10|86488|86438|86487.3|86437.3|86490.6|86440.6|86487|86437|39
1630478180000|2021-09-01 06:36:20|86487.1|86437.1|86490|86440|86490.1|86440.1|86487.1|86437.1|27
1630478190000|2021-09-01 06:36:30|86489.4|86439.4|86489.1|86439.1|86490.6|86452.1|86476.1|86437.7|33
1630478200000|2021-09-01 06:36:40|86488.5|86438.5|86482.7|86432.7|86488.8|86438.8|86481.9|86431.9|47
1630478210000|2021-09-01 06:36:50|86482.5|86432.5|86481.9|86431.9|86484|86434|86481.6|86431.6|36
1630478220000|2021-09-01 06:37:00|86482.2|86432.2|86485.1|86435.1|86488.6|86438.6|86481.9|86431.9|39
1630478230000|2021-09-01 06:37:10|86485.3|86435.3|86487.1|86437.1|86487.4|86437.4|86485.1|86435.1|23
1630478240000|2021-09-01 06:37:20|86486.7|86436.7|86487.1|86437.1|86489.8|86452.8|86475.8|86436.4|36
1630478250000|2021-09-01 06:37:30|86487.2|86437.2|86487.5|86437.5|86488.2|86438.2|86487|86437|28
1630478260000|2021-09-01 06:37:40|86487.4|86437.4|86490|86440|86490.5|86448.1|86473.1|86435|33
1630478270000|2021-09-01 06:37:50|86489.9|86439.9|86493.2|86443.2|86493.9|86443.9|86489.9|86439.9|32
1630478280000|2021-09-01 06:38:00|86493.3|86443.3|86490.5|86440.5|86494.1|86444.1|86489.6|86439.6|40
1630478290000|2021-09-01 06:38:10|86491.3|86441.3|86489.5|86439.5|86491.3|86441.3|86488.7|86438.7|32
1630478300000|2021-09-01 06:38:20|86489.6|86439.6|86469.6|86444.6|86489.7|86445.3|86468.9|86431|36
1630478310000|2021-09-01 06:38:30|86470.1|86445.1|86485.6|86435.6|86485.7|86445.1|86468.8|86431.5|29
1630478320000|2021-09-01 06:38:40|86473.6|86448.6|86486.1|86436.1|86486.8|86448.8|86473.6|86435.3|33
1630478330000|2021-09-01 06:38:50|86486.3|86436.3|86485.9|86435.9|86486.6|86436.6|86485.9|86435.9|19
1630478340000|2021-09-01 06:39:00|86486.6|86436.6|86491.9|86441.9|86493.3|86443.3|86486.3|86436.3|45
1630478350000|2021-09-01 06:39:10|86489.2|86439.2|86486.8|86436.8|86490.8|86449.5|86474.3|86435.4|44
1630478360000|2021-09-01 06:39:20|86487.2|86437.2|86474.5|86449.5|86490.9|86450.8|86474.1|86435.3|39
1630478370000|2021-09-01 06:39:30|86475|86450|86477.9|86452.9|86491|86453.3|86474.6|86439.9|37
1630478380000|2021-09-01 06:39:40|86477.8|86452.8|86488.8|86438.8|86491.4|86452.9|86477.5|86437.8|28
1630478390000|2021-09-01 06:39:50|86488.3|86438.3|86477.7|86452.7|86490.8|86453|86477|86438.2|30
1630478400000|2021-09-01 06:40:00|86477.6|86452.6|86490.9|86440.9|86490.9|86452.8|86476.9|86439.7|30
1630478410000|2021-09-01 06:40:10|86491|86441|86479.2|86454.2|86491.3|86454.2|86477.9|86439.9|29
1630478420000|2021-09-01 06:40:20|86479|86454|86479.2|86454.2|86479.7|86454.7|86479|86454|19
1630478430000|2021-09-01 06:40:30|86479.1|86454.1|86489.1|86439.1|86489.9|86454.1|86475|86438.3|39
1630478440000|2021-09-01 06:40:40|86489.4|86439.4|86482.1|86432.1|86489.7|86439.7|86481.1|86431.1|38
1630478450000|2021-09-01 06:40:50|86481.9|86431.9|86481.1|86431.1|86481.9|86431.9|86479|86429|41
1630478460000|2021-09-01 06:41:00|86482.3|86432.3|86469.6|86444.6|86484.5|86445|86469.1|86429.6|47
1630478470000|2021-09-01 06:41:10|86469.7|86444.7|86469.9|86444.9|86471.2|86446.2|86469.5|86444.5|30
1630478480000|2021-09-01 06:41:20|86468.6|86443.6|86470.2|86445.2|86470.5|86445.5|86468.5|86443.5|19
1630478490000|2021-09-01 06:41:30|86470.3|86445.3|86479.7|86429.7|86480.3|86445.4|86468.6|86428|32
1630478500000|2021-09-01 06:41:40|86479.8|86429.8|86478|86428|86479.8|86429.8|86477.1|86427.1|38
1630478510000|2021-09-01 06:41:50|86478.1|86428.1|86469|86444|86479.5|86444.9|86467|86428|44
1630478520000|2021-09-01 06:42:00|86469.1|86444.1|86466.6|86441.6|86470.1|86445.1|86466.2|86441.2|45
1630478530000|2021-09-01 06:42:10|86466.5|86441.5|86481.8|86431.8|86483.5|86442|86465.7|86431.4|39
1630478540000|2021-09-01 06:42:20|86481.7|86431.7|86480.9|86430.9|86482.2|86432.2|86480.2|86430.2|29
1630478550000|2021-09-01 06:42:30|86481|86431|86471.8|86446.8|86484.5|86448.4|86471.2|86430.8|34
1630478560000|2021-09-01 06:42:40|86472.9|86447.9|86471.8|86446.8|86486.4|86448.8|86471.5|86435.1|34
1630478570000|2021-09-01 06:42:50|86472.3|86447.3|86475.6|86450.6|86488.2|86450.6|86471.5|86433.7|45
1630478580000|2021-09-01 06:43:00|86476|86451|86477.8|86452.8|86478.2|86453.2|86475.7|86450.7|35
1630478590000|2021-09-01 06:43:10|86477.6|86452.6|86476|86451|86488.9|86453.6|86476|86436|27
1630478600000|2021-09-01 06:43:20|86475.9|86450.9|86487.9|86437.9|86487.9|86452.6|86473.6|86436.8|35
1630478610000|2021-09-01 06:43:30|86487.7|86437.7|86477.3|86452.3|86487.7|86453.9|86475.7|86436.2|45
1630478620000|2021-09-01 06:43:40|86476.8|86451.8|86480.8|86455.8|86495.3|86457.6|86476.5|86435.6|48
1630478630000|2021-09-01 06:43:50|86480.6|86455.6|86491.6|86441.6|86494|86457.6|86480.1|86437.5|43
1630478640000|2021-09-01 06:44:00|86491.3|86441.3|86476.8|86451.8|86496.3|86459.6|86476.1|86439|54
1630478650000|2021-09-01 06:44:10|86477.4|86452.4|86483.5|86433.5|86489.1|86452.4|86470.8|86430.4|58
1630478660000|2021-09-01 06:44:20|86483|86433|86479.9|86429.9|86483.9|86433.9|86479.7|86429.7|43
1630478670000|2021-09-01 06:44:30|86480.6|86430.6|86485|86435|86486.1|86436.1|86479.6|86429.6|36
1630478680000|2021-09-01 06:44:40|86484.6|86434.6|86481.2|86431.2|86485.4|86435.4|86481.1|86431.1|40
1630478690000|2021-09-01 06:44:50|86481|86431|86477.2|86427.2|86481.3|86439.6|86463.4|86425.4|34
1630478700000|2021-09-01 06:45:00|86477.4|86427.4|86474.1|86424.1|86478.8|86428.8|86473.5|86423.5|43
1630478710000|2021-09-01 06:45:10|86474.2|86424.2|86479.9|86429.9|86480.4|86436.5|86460.8|86423.8|42
1630478720000|2021-09-01 06:45:20|86480|86430|86466.8|86441.8|86480.2|86442.8|86466.7|86428.9|35
1630478730000|2021-09-01 06:45:30|86466.7|86441.7|86464.2|86439.2|86470.8|86445.8|86464.2|86439.2|46
1630478740000|2021-09-01 06:45:40|86463.8|86438.8|86459.9|86434.9|86464.3|86439.3|86459.9|86434.9|45
1630478750000|2021-09-01 06:45:50|86458.7|86433.7|86457.2|86432.2|86459.4|86434.4|86455.8|86430.8|44
1630478760000|2021-09-01 06:46:00|86456.9|86431.9|86456.2|86431.2|86458.4|86433.4|86454.7|86429.7|35
1630478770000|2021-09-01 06:46:10|86455.8|86430.8|86455.7|86430.7|86457.9|86432.9|86452.6|86427.6|55
1630478780000|2021-09-01 06:46:20|86455.6|86430.6|86451.9|86426.9|86464.9|86430.6|86450|86412.6|49
1630478790000|2021-09-01 06:46:30|86451.7|86426.7|86451.8|86426.8|86465|86428.4|86449|86411.8|52
1630478800000|2021-09-01 06:46:40|86452|86427|86448.3|86423.3|86462.5|86427|86447.1|86410.5|42
1630478810000|2021-09-01 06:46:50|86448.2|86423.2|86444.1|86419.1|86448.9|86423.9|86443.9|86418.9|33
1630478820000|2021-09-01 06:47:00|86444|86419|86446.9|86421.9|86461.4|86424.9|86441.8|86404.9|44
1630478830000|2021-09-01 06:47:10|86446.8|86421.8|86447.5|86422.5|86448.4|86423.4|86442.8|86417.8|43
1630478840000|2021-09-01 06:47:20|86447|86422|86448.1|86423.1|86449.5|86424.5|86444.8|86419.8|34
1630478850000|2021-09-01 06:47:30|86448|86423|86439.1|86414.1|86448|86423|86439.1|86414.1|42
1630478860000|2021-09-01 06:47:40|86439.4|86414.4|86438.7|86413.7|86451.1|86415.1|86435.2|86399.1|54
1630478870000|2021-09-01 06:47:50|86439.1|86414.1|86439.5|86414.5|86443.4|86418.4|86436.6|86411.6|50
1630478880000|2021-09-01 06:48:00|86440.2|86415.2|86442|86417|86442|86417|86437.7|86412.7|48
1630478890000|2021-09-01 06:48:10|86439.9|86414.9|86437.8|86412.8|86443.2|86418.2|86437.8|86412.8|36
1630478900000|2021-09-01 06:48:20|86439.5|86414.5|86438.5|86413.5|86439.5|86414.5|86436.5|86411.5|39
1630478910000|2021-09-01 06:48:30|86438.8|86413.8|86442.7|86417.7|86455.8|86420.4|86438.4|86403.7|40
1630478920000|2021-09-01 06:48:40|86454.4|86404.4|86454.7|86404.7|86455.5|86405.5|86453.7|86403.7|32
1630478930000|2021-09-01 06:48:50|86454.3|86404.3|86454.9|86404.9|86455.6|86405.6|86454.2|86404.2|24
1630478940000|2021-09-01 06:49:00|86454.7|86404.7|86437|86412|86454.7|86412.6|86431.7|86394.9|61
1630478950000|2021-09-01 06:49:10|86439|86414|86437.1|86412.1|86439.1|86414.1|86437|86412|41
1630478960000|2021-09-01 06:49:20|86437.6|86412.6|86452.7|86402.7|86454.4|86417.5|86437.4|86400.9|44
1630478970000|2021-09-01 06:49:30|86453.1|86403.1|86457|86407|86457|86407|86450.7|86400.7|42
1630478980000|2021-09-01 06:49:40|86457.1|86407.1|86442.3|86417.3|86457.8|86421.2|86441.7|86407.1|49
1630478990000|2021-09-01 06:49:50|86442.6|86417.6|86432.9|86407.9|86451.2|86417.7|86430.7|86393.2|43
1630479000000|2021-09-01 06:50:00|86433.3|86408.3|86437.3|86412.3|86449.4|86412.4|86432.4|86398|37
1630479010000|2021-09-01 06:50:10|86436.7|86411.7|86437.8|86412.8|86438.4|86413.4|86435.2|86410.2|36
1630479020000|2021-09-01 06:50:20|86438|86413|86434.9|86409.9|86438.1|86413.1|86434.9|86409.9|31
1630479030000|2021-09-01 06:50:30|86434.8|86409.8|86436.3|86411.3|86436.4|86411.4|86434.8|86409.8|25
1630479040000|2021-09-01 06:50:40|86436.4|86411.4|86435.7|86410.7|86436.5|86411.5|86434.8|86409.8|33
1630479050000|2021-09-01 06:50:50|86436.2|86411.2|86435.4|86410.4|86448.9|86418.9|86432|86393.9|61
1630479060000|2021-09-01 06:51:00|86435|86410|86432.3|86407.3|86435|86410|86432|86407|38
1630479070000|2021-09-01 06:51:10|86432.4|86407.4|86447.3|86397.3|86447.3|86410.7|86432|86395|38
1630479080000|2021-09-01 06:51:20|86446.9|86396.9|86444.3|86394.3|86448.1|86398.1|86443.7|86393.7|26
1630479090000|2021-09-01 06:51:30|86445.2|86395.2|86447.3|86397.3|86447.7|86409.7|86431.2|86393.7|37
1630479100000|2021-09-01 06:51:40|86446.8|86396.8|86439.2|86389.2|86446.8|86411.6|86430.7|86389.1|34
1630479110000|2021-09-01 06:51:50|86438.5|86388.5|86437.4|86412.4|86449.7|86413.8|86429.4|86386.1|33
1630479120000|2021-09-01 06:52:00|86437.9|86412.9|86436.4|86411.4|86439|86414|86436|86411|30
1630479130000|2021-09-01 06:52:10|86436.7|86411.7|86434.7|86409.7|86437.4|86412.4|86434.4|86409.4|43
1630479140000|2021-09-01 06:52:20|86434.8|86409.8|86441.2|86416.2|86441.8|86416.8|86434.6|86409.6|44
1630479150000|2021-09-01 06:52:30|86441.3|86416.3|86438.2|86413.2|86442.2|86417.2|86437.1|86412.1|35
1630479160000|2021-09-01 06:52:40|86437.6|86412.6|86438.8|86413.8|86440|86415|86437.6|86412.6|33
1630479170000|2021-09-01 06:52:50|86439.4|86414.4|86439.9|86414.9|86440.2|86415.2|86439.1|86414.1|25
1630479180000|2021-09-01 06:53:00|86439.3|86414.3|86434.4|86409.4|86439.3|86414.3|86434.4|86409.4|33
1630479190000|2021-09-01 06:53:10|86434.6|86409.6|86436.4|86411.4|86437|86412|86432.9|86407.9|35
1630479200000|2021-09-01 06:53:20|86436.5|86411.5|86437.7|86412.7|86439.5|86414.5|86436.3|86411.3|32
1630479210000|2021-09-01 06:53:30|86437.4|86412.4|86436|86411|86437.6|86412.6|86435.9|86410.9|25
1630479220000|2021-09-01 06:53:40|86435.9|86410.9|86432.3|86407.3|86436.1|86411.1|86430.9|86405.9|35
1630479230000|2021-09-01 06:53:50|86432.2|86407.2|86432.5|86407.5|86434.8|86409.8|86432.1|86407.1|29
1630479240000|2021-09-01 06:54:00|86432.4|86407.4|86433.5|86408.5|86433.5|86408.5|86432.4|86407.4|19
1630479250000|2021-09-01 06:54:10|86433.3|86408.3|86431.9|86406.9|86449.4|86412|86431.5|86398.3|41
1630479260000|2021-09-01 06:54:20|86432.7|86407.7|86431.1|86406.1|86433.9|86408.9|86431.1|86406.1|43
1630479270000|2021-09-01 06:54:30|86431.3|86406.3|86449.4|86399.4|86449.6|86407.8|86430.8|86399.4|22
1630479280000|2021-09-01 06:54:40|86448.4|86398.4|86447.6|86397.6|86448.4|86398.4|86446.9|86396.9|36
1630479290000|2021-09-01 06:54:50|86447.8|86397.8|86444.7|86394.7|86448.6|86398.6|86444.7|86394.7|34
1630479300000|2021-09-01 06:55:00|86443.9|86393.9|86427.3|86402.3|86444.3|86403.6|86425.4|86383.2|54
1630479310000|2021-09-01 06:55:10|86426.5|86401.5|86437.6|86387.6|86439.4|86401.5|86425.9|86386.7|45
1630479320000|2021-09-01 06:55:20|86437|86387|86425.6|86375.6|86438.3|86388.9|86413.3|86371.3|58
1630479330000|2021-09-01 06:55:30|86424.5|86374.5|86423.4|86373.4|86425|86388|86411.1|86371.1|48
1630479340000|2021-09-01 06:55:40|86423.9|86373.9|86406.7|86356.7|86423.9|86381.1|86394.4|86355|58
1630479350000|2021-09-01 06:55:50|86406.6|86356.6|86410|86360|86410.8|86360.8|86404.4|86354.4|52
1630479360000|2021-09-01 06:56:00|86409.9|86359.9|86405.4|86355.4|86410|86360|86404.2|86354.2|49
1630479370000|2021-09-01 06:56:10|86405.2|86355.2|86400.9|86350.9|86405.4|86364.2|86386.4|86348.3|44
1630479380000|2021-09-01 06:56:20|86400.1|86350.1|86402.1|86352.1|86403.2|86353.2|86398.3|86348.3|48
1630479390000|2021-09-01 06:56:30|86402.3|86352.3|86402.6|86352.6|86405.6|86367.1|86387.4|86347.3|57
1630479400000|2021-09-01 06:56:40|86402.8|86352.8|86396.1|86346.1|86402.8|86363.4|86380.9|86344.1|60
1630479410000|2021-09-01 06:56:50|86396|86346|86380.3|86355.3|86396.3|86357.3|86379.3|86342.8|53
1630479420000|2021-09-01 06:57:00|86380.2|86355.2|86383.2|86333.2|86393.5|86356.2|86373.6|86329.7|64
1630479430000|2021-09-01 06:57:10|86383.1|86333.1|86364|86339|86385.2|86341.4|86362|86326.7|57
1630479440000|2021-09-01 06:57:20|86363.9|86338.9|86370.9|86320.9|86372|86339.1|86357.2|86318.7|48
1630479450000|2021-09-01 06:57:30|86371|86321|86355.1|86305.1|86373.6|86323.6|86355.1|86305.1|58
1630479460000|2021-09-01 06:57:40|86355.2|86305.2|86343.3|86318.3|86358.6|86318.7|86341.9|86302.1|60
1630479470000|2021-09-01 06:57:50|86346.2|86321.2|86353.6|86303.6|86355.9|86321.2|86344.2|86300.8|64
1630479480000|2021-09-01 06:58:00|86354|86304|86353.4|86303.4|86355.7|86318.1|86337.5|86302.4|65
1630479490000|2021-09-01 06:58:10|86353.2|86303.2|86364.2|86314.2|86366.6|86316.6|86353.2|86303.2|64
1630479500000|2021-09-01 06:58:20|86363.8|86313.8|86358.7|86308.7|86366.4|86326.9|86349.9|86307.9|56
1630479510000|2021-09-01 06:58:30|86358|86308|86357.1|86307.1|86362.2|86318|86342.9|86305.2|57
1630479520000|2021-09-01 06:58:40|86356.9|86306.9|86356.3|86306.3|86359.5|86309.5|86355.9|86305.9|48
1630479530000|2021-09-01 06:58:50|86355.3|86305.3|86345.2|86295.2|86358.5|86308.5|86345.2|86295.2|51
1630479540000|2021-09-01 06:59:00|86344.8|86294.8|86359.4|86309.4|86366.7|86324.7|86340.8|86290.8|69
1630479550000|2021-09-01 06:59:10|86361.5|86311.5|86358|86308|86364|86323.9|86344.7|86306.2|62
1630479560000|2021-09-01 06:59:20|86358.1|86308.1|86353.1|86303.1|86358.6|86308.6|86353|86303|62
1630479570000|2021-09-01 06:59:30|86353.5|86303.5|86359.5|86309.5|86359.5|86309.5|86352|86302|53
1630479580000|2021-09-01 06:59:40|86359.2|86309.2|86349.1|86299.1|86360.1|86315.6|86339.5|86298.5|61
1630479590000|2021-09-01 06:59:50|86349.3|86299.3|86356.9|86306.9|86358.4|86308.4|86342.3|86292.3|64
1630479600000|2021-09-01 07:00:00|86357.6|86307.6|86381.6|86331.6|86391|86341|86357.6|86307.6|78
1630479610000|2021-09-01 07:00:10|86381.8|86331.8|86374.8|86324.8|86387.5|86341.7|86365.4|86323.4|69
1630479620000|2021-09-01 07:00:20|86374|86324|86373.3|86323.3|86377|86337.9|86358.8|86319.8|63
1630479630000|2021-09-01 07:00:30|86373.8|86323.8|86366.1|86316.1|86375.8|86335.6|86355.2|86315.4|64
1630479640000|2021-09-01 07:00:40|86367.2|86317.2|86374|86324|86374.9|86336.1|86355.3|86316.6|63
1630479650000|2021-09-01 07:00:50|86374.2|86324.2|86359.4|86334.4|86374.7|86335.3|86358.7|86320.3|51
1630479660000|2021-09-01 07:01:00|86359.2|86334.2|86368.5|86318.5|86374.4|86334.8|86356.9|86317.6|53
1630479670000|2021-09-01 07:01:10|86368.4|86318.4|86362.4|86312.4|86368.8|86325.1|86347.5|86309.8|63
1630479680000|2021-09-01 07:01:20|86351.1|86326.1|86354.8|86304.8|86360.4|86326.6|86338.3|86297.6|67
1630479690000|2021-09-01 07:01:30|86354.7|86304.7|86353.3|86303.3|86354.7|86314.6|86336.7|86300.1|61
1630479700000|2021-09-01 07:01:40|86355.4|86305.4|86360.8|86310.8|86362.5|86324.5|86344.2|86305.4|58
1630479710000|2021-09-01 07:01:50|86361.1|86311.1|86358.1|86308.1|86361.1|86311.1|86357.6|86307.6|52
1630479720000|2021-09-01 07:02:00|86356|86306|86340.7|86315.7|86357.6|86320.3|86340.7|86306|53
1630479730000|2021-09-01 07:02:10|86340.9|86315.9|86371.2|86321.2|86376|86339.7|86340.5|86306.1|63
1630479740000|2021-09-01 07:02:20|86371.6|86321.6|86373.2|86323.2|86374.1|86338.4|86349.8|86312.8|58
1630479750000|2021-09-01 07:02:30|86364|86339|86377.3|86352.3|86389.8|86353.4|86361.6|86324.4|52
1630479760000|2021-09-01 07:02:40|86377.8|86352.8|86384.7|86359.7|86385.2|86360.2|86376.6|86351.6|55
1630479770000|2021-09-01 07:02:50|86385|86360|86382.7|86357.7|86401.5|86365.3|86382.7|86350|49
1630479780000|2021-09-01 07:03:00|86380|86355|86370.8|86345.8|86385.6|86356.5|86370.7|86334.7|55
1630479790000|2021-09-01 07:03:10|86370.5|86345.5|86372|86347|86383.9|86348.8|86369.3|86331.8|41
1630479800000|2021-09-01 07:03:20|86371.9|86346.9|86375.3|86350.3|86388.1|86352.2|86371|86336.3|48
1630479810000|2021-09-01 07:03:30|86375.1|86350.1|86374.1|86349.1|86375.6|86350.6|86373.4|86348.4|41
1630479820000|2021-09-01 07:03:40|86374|86349|86368|86343|86388.1|86350.9|86367.7|86332.5|41
1630479830000|2021-09-01 07:03:50|86367.5|86342.5|86369.2|86344.2|86378.8|86344.6|86363.9|86324.4|55
1630479840000|2021-09-01 07:04:00|86369.5|86344.5|86362.2|86337.2|86383.6|86344.5|86361.4|86324.4|59
1630479850000|2021-09-01 07:04:10|86362.3|86337.3|86364.5|86339.5|86374|86340.9|86358.1|86321.7|51
1630479860000|2021-09-01 07:04:20|86364.4|86339.4|86374.4|86349.4|86380.2|86350|86364.4|86330.2|52
1630479870000|2021-09-01 07:04:30|86373.5|86348.5|86373.2|86348.2|86374|86349|86372|86347|36
1630479880000|2021-09-01 07:04:40|86371.5|86346.5|86377.6|86327.6|86381.7|86347.9|86369.9|86327.6|48
1630479890000|2021-09-01 07:04:50|86377.8|86327.8|86372.2|86322.2|86377.8|86338.4|86358.3|86322.1|42
1630479900000|2021-09-01 07:05:00|86360.8|86335.8|86376.5|86351.5|86388.9|86351.8|86360.8|86327.5|64
1630479910000|2021-09-01 07:05:10|86376.4|86351.4|86386.2|86336.2|86390.3|86351.4|86376.4|86335.8|35
1630479920000|2021-09-01 07:05:20|86386.1|86336.1|86398|86348|86398|86357.6|86377.2|86336.1|56
1630479930000|2021-09-01 07:05:30|86397.9|86347.9|86393.4|86343.4|86398.2|86358.7|86382.5|86341.5|49
1630479940000|2021-09-01 07:05:40|86393.6|86343.6|86390.9|86340.9|86393.6|86343.6|86390.9|86340.9|38
1630479950000|2021-09-01 07:05:50|86391.1|86341.1|86394.2|86344.2|86397.9|86360.7|86376.7|86341.1|53
1630479960000|2021-09-01 07:06:00|86394.1|86344.1|86401.7|86351.7|86402.4|86352.4|86394|86344|44
1630479970000|2021-09-01 07:06:10|86401.1|86351.1|86388.9|86363.9|86403.9|86365.4|86388.3|86350.5|53
1630479980000|2021-09-01 07:06:20|86389.2|86364.2|86385.8|86360.8|86391|86366|86384.7|86359.7|56
1630479990000|2021-09-01 07:06:30|86385.5|86360.5|86387.6|86362.6|86389.4|86364.4|86385.5|86360.5|40
1630480000000|2021-09-01 07:06:40|86387.7|86362.7|86406.2|86356.2|86406.2|86368.3|86386.8|86354.3|42
1630480010000|2021-09-01 07:06:50|86406.3|86356.3|86392.6|86367.6|86406.7|86369.6|86390.1|86354|57
1630480020000|2021-09-01 07:07:00|86392.4|86367.4|86395.9|86370.9|86398.5|86373.5|86391.9|86366.9|51
1630480030000|2021-09-01 07:07:10|86396|86371|86399.6|86374.6|86414.1|86376.5|86394.5|86360.9|53
1630480040000|2021-09-01 07:07:20|86399.9|86374.9|86405.5|86380.5|86405.5|86380.5|86397.9|86372.9|46
1630480050000|2021-09-01 07:07:30|86405.6|86380.6|86402.5|86377.5|86406.4|86381.4|86402.5|86377.5|41
1630480060000|2021-09-01 07:07:40|86403.4|86378.4|86405.4|86380.4|86406.3|86381.3|86403|86378|40
1630480070000|2021-09-01 07:07:50|86405.5|86380.5|86411.4|86386.4|86412.6|86387.6|86404.5|86379.5|44
1630480080000|2021-09-01 07:08:00|86412.4|86387.4|86411|86386|86413|86388|86410.2|86385.2|48
1630480090000|2021-09-01 07:08:10|86410.6|86385.6|86406.3|86381.3|86422.9|86386.6|86406.3|86372.9|51
1630480100000|2021-09-01 07:08:20|86406.5|86381.5|86404.6|86379.6|86407.3|86382.3|86404.2|86379.2|43
1630480110000|2021-09-01 07:08:30|86405|86380|86401.2|86376.2|86405|86380|86397.2|86372.2|52
1630480120000|2021-09-01 07:08:40|86400.9|86375.9|86402.5|86377.5|86402.6|86377.6|86400|86375|41
1630480130000|2021-09-01 07:08:50|86402.2|86377.2|86405.3|86380.3|86405.5|86380.5|86398.9|86373.9|42
1630480140000|2021-09-01 07:09:00|86405.4|86380.4|86405.8|86380.8|86410|86385|86403.6|86378.6|57
1630480150000|2021-09-01 07:09:10|86405.4|86380.4|86403.7|86378.7|86405.7|86380.7|86403.7|86378.7|24
1630480160000|2021-09-01 07:09:20|86404.3|86379.3|86402.3|86377.3|86404.5|86379.5|86401.8|86376.8|36
1630480170000|2021-09-01 07:09:30|86402.2|86377.2|86391|86366|86402.2|86377.2|86389.8|86364.8|53
1630480180000|2021-09-01 07:09:40|86391.7|86366.7|86395.4|86345.4|86400.8|86366.7|86380.6|86343.4|58
1630480190000|2021-09-01 07:09:50|86395.8|86345.8|86381.4|86356.4|86396|86356.4|86378.5|86340.3|53
1630480200000|2021-09-01 07:10:00|86393.5|86343.5|86394|86344|86394.7|86357.6|86380.1|86342.7|38
1630480210000|2021-09-01 07:10:10|86378.5|86353.5|86375.9|86350.9|86378.5|86353.5|86373.7|86348.7|45
1630480220000|2021-09-01 07:10:20|86375.6|86350.6|86378.6|86328.6|86380.4|86351.1|86367.4|86327.9|52
1630480230000|2021-09-01 07:10:30|86379|86329|86368.5|86318.5|86379|86341.8|86354.6|86318|60
1630480240000|2021-09-01 07:10:40|86368|86318|86359|86334|86370.3|86334.2|86356.5|86317.8|53
1630480250000|2021-09-01 07:10:50|86358.4|86333.4|86351.7|86326.7|86373|86338.4|86351.7|86318.2|64
1630480260000|2021-09-01 07:11:00|86351|86326|86363.1|86313.1|86364.4|86328.4|86348.6|86307.2|58
1630480270000|2021-09-01 07:11:10|86362.9|86312.9|86360.9|86335.9|86369.6|86336.4|86358|86312.9|55
1630480280000|2021-09-01 07:11:20|86361.8|86336.8|86367.4|86342.4|86369.2|86344.2|86361.7|86336.7|51
1630480290000|2021-09-01 07:11:30|86367.6|86342.6|86376.7|86351.7|86391.1|86353.3|86367.6|86341.1|57
1630480300000|2021-09-01 07:11:40|86377|86352|86380.1|86355.1|86394|86357.3|86376.6|86343.5|44
1630480310000|2021-09-01 07:11:50|86381.3|86356.3|86403.6|86353.6|86404|86357.9|86373.4|86336.7|54
1630480320000|2021-09-01 07:12:00|86404.2|86354.2|86384.6|86359.6|86404.2|86363.4|86384|86347.4|52
1630480330000|2021-09-01 07:12:10|86384.4|86359.4|86392.5|86367.5|86393.3|86368.3|86384.4|86359.4|49
1630480340000|2021-09-01 07:12:20|86393.1|86368.1|86396.3|86371.3|86407.7|86371.3|86390.8|86354.1|52
1630480350000|2021-09-01 07:12:30|86396.2|86371.2|86397.1|86372.1|86397.4|86372.4|86394.3|86369.3|50
1630480360000|2021-09-01 07:12:40|86397|86372|86382.3|86357.3|86398.7|86373.7|86379.9|86354.9|60
1630480370000|2021-09-01 07:12:50|86382.5|86357.5|86376.3|86351.3|86383.7|86358.7|86376.3|86351.3|50
1630480380000|2021-09-01 07:13:00|86376.9|86351.9|86377.8|86352.8|86378.7|86353.7|86374.3|86349.3|42
1630480390000|2021-09-01 07:13:10|86377.9|86352.9|86370.2|86345.2|86377.9|86352.9|86367.1|86342.1|24
1630480400000|2021-09-01 07:13:20|86369.8|86344.8|86365.3|86340.3|86369.8|86344.8|86365.2|86340.2|40
1630480410000|2021-09-01 07:13:30|86365.4|86340.4|86384.4|86334.4|86384.4|86351.9|86355.3|86330.3|61
1630480420000|2021-09-01 07:13:40|86384.1|86334.1|86366.8|86341.8|86384.1|86347.2|86366.2|86334.1|54
1630480430000|2021-09-01 07:13:50|86366.7|86341.7|86365.4|86340.4|86368.8|86343.8|86364.1|86339.1|45
1630480440000|2021-09-01 07:14:00|86366.5|86341.5|86371.8|86346.8|86371.8|86346.8|86363.5|86338.5|60
1630480450000|2021-09-01 07:14:10|86371.7|86346.7|86393.7|86343.7|86396|86357.3|86371.7|86342.7|53
1630480460000|2021-09-01 07:14:20|86381|86356|86385.6|86360.6|86395.3|86360.6|86380.3|86344|60
1630480470000|2021-09-01 07:14:30|86385.1|86360.1|86399.9|86349.9|86399.9|86360.4|86377.4|86341.6|55
1630480480000|2021-09-01 07:14:40|86399.7|86349.7|86398.6|86348.6|86400.6|86350.6|86395.7|86345.7|42
1630480490000|2021-09-01 07:14:50|86398.3|86348.3|86393.5|86343.5|86399.8|86349.8|86391.8|86341.8|59
1630480500000|2021-09-01 07:15:00|86393.3|86343.3|86397.1|86347.1|86398.2|86348.2|86392|86342|55
1630480510000|2021-09-01 07:15:10|86397.3|86347.3|86393.8|86343.8|86398.7|86356.8|86381.8|86343.7|47
1630480520000|2021-09-01 07:15:20|86394.2|86344.2|86394.6|86344.6|86394.6|86356.2|86377.7|86341.3|54
1630480530000|2021-09-01 07:15:30|86394.3|86344.3|86383.2|86358.2|86394.9|86358.3|86380.8|86344|55
1630480540000|2021-09-01 07:15:40|86383.3|86358.3|86383.6|86358.6|86384.5|86359.5|86382.4|86357.4|35
1630480550000|2021-09-01 07:15:50|86383.4|86358.4|86383.7|86358.7|86386.2|86361.2|86381.4|86356.4|48
1630480560000|2021-09-01 07:16:00|86383.9|86358.9|86381.3|86356.3|86385.4|86360.4|86380.4|86355.4|48
1630480570000|2021-09-01 07:16:10|86380.9|86355.9|86376.8|86351.8|86380.9|86355.9|86375|86350|40
1630480580000|2021-09-01 07:16:20|86376.7|86351.7|86376|86351|86380.9|86355.9|86374.7|86349.7|53
1630480590000|2021-09-01 07:16:30|86376.1|86351.1|86373.6|86348.6|86377.7|86352.7|86373.5|86348.5|44
1630480600000|2021-09-01 07:16:40|86373.1|86348.1|86382.3|86357.3|86382.7|86357.7|86372.7|86347.7|53
1630480610000|2021-09-01 07:16:50|86381.4|86356.4|86398.1|86373.1|86405.5|86374.1|86381.4|86352.9|51
1630480620000|2021-09-01 07:17:00|86400|86375|86396.4|86371.4|86401.7|86376.7|86396.4|86371.4|45
1630480630000|2021-09-01 07:17:10|86396.2|86371.2|86387.2|86362.2|86397.3|86372.3|86386.9|86361.9|51
1630480640000|2021-09-01 07:17:20|86387.3|86362.3|86383.4|86358.4|86387.8|86362.8|86382.3|86357.3|48
1630480650000|2021-09-01 07:17:30|86383.7|86358.7|86387.5|86362.5|86388.2|86363.2|86381.8|86356.8|37
1630480660000|2021-09-01 07:17:40|86387.4|86362.4|86380.8|86355.8|86387.4|86362.4|86379.3|86354.3|50
1630480670000|2021-09-01 07:17:50|86381|86356|86382.4|86357.4|86393|86357.4|86377.6|86342.1|43
1630480680000|2021-09-01 07:18:00|86382|86357|86381.1|86356.1|86382.5|86357.5|86380.9|86355.9|29
1630480690000|2021-09-01 07:18:10|86381.2|86356.2|86389.4|86364.4|86389.5|86364.5|86380.7|86355.7|42
1630480700000|2021-09-01 07:18:20|86389.3|86364.3|86393.1|86368.1|86405.5|86368.1|86387.4|86354.8|45
1630480710000|2021-09-01 07:18:30|86392.7|86367.7|86389.2|86364.2|86392.7|86367.7|86388.6|86363.6|26
1630480720000|2021-09-01 07:18:40|86388.9|86363.9|86386.4|86361.4|86389.2|86364.2|86385.5|86360.5|42
1630480730000|2021-09-01 07:18:50|86386.3|86361.3|86385.2|86360.2|86386.4|86361.4|86384.6|86359.6|27
1630480740000|2021-09-01 07:19:00|86385.4|86360.4|86378|86353|86385.4|86360.4|86378|86353|35
1630480750000|2021-09-01 07:19:10|86377.8|86352.8|86377.9|86352.9|86378.4|86353.4|86377.6|86352.6|18
1630480760000|2021-09-01 07:19:20|86377.3|86352.3|86374.2|86349.2|86379.2|86354.2|86373.6|86348.6|35
1630480770000|2021-09-01 07:19:30|86374.1|86349.1|86374|86349|86374.1|86349.1|86373.5|86348.5|14
1630480780000|2021-09-01 07:19:40|86373.9|86348.9|86371.9|86346.9|86374.4|86349.4|86371.4|86346.4|25
1630480790000|2021-09-01 07:19:50|86372|86347|86372.6|86347.6|86373.1|86348.1|86371.2|86346.2|45
1630480800000|2021-09-01 07:20:00|86372.8|86347.8|86380.8|86355.8|86381.4|86356.4|86372.1|86347.1|36
1630480810000|2021-09-01 07:20:10|86380.6|86355.6|86375.3|86350.3|86381.5|86356.5|86374.8|86349.8|51
1630480820000|2021-09-01 07:20:20|86375.4|86350.4|86375.6|86350.6|86376.9|86351.9|86374.7|86349.7|37
1630480830000|2021-09-01 07:20:30|86375.7|86350.7|86371.2|86346.2|86376.4|86351.4|86371.2|86346.2|42
1630480840000|2021-09-01 07:20:40|86370.8|86345.8|86368.5|86343.5|86371|86346|86368.5|86343.5|37
1630480850000|2021-09-01 07:20:50|86368.7|86343.7|86375.4|86350.4|86389.4|86352|86368.7|86339|48
1630480860000|2021-09-01 07:21:00|86375.6|86350.6|86375.5|86350.5|86377|86352|86375|86350|47
1630480870000|2021-09-01 07:21:10|86375.2|86350.2|86357.2|86332.2|86375.2|86350.2|86357|86332|59
1630480880000|2021-09-01 07:21:20|86356.9|86331.9|86355.3|86330.3|86358.1|86333.1|86355.3|86330.3|30
1630480890000|2021-09-01 07:21:30|86356.2|86331.2|86358.5|86333.5|86359.5|86334.5|86355.8|86330.8|34
1630480900000|2021-09-01 07:21:40|86358.6|86333.6|86358.2|86333.2|86359.1|86334.1|86358|86333|31
1630480910000|2021-09-01 07:21:50|86358.4|86333.4|86357.7|86332.7|86358.5|86333.5|86357.3|86332.3|34
1630480920000|2021-09-01 07:22:00|86357.4|86332.4|86357.4|86332.4|86357.7|86332.7|86356.7|86331.7|34
1630480930000|2021-09-01 07:22:10|86357.5|86332.5|86368|86343|86368|86343|86356.8|86331.8|42
1630480940000|2021-09-01 07:22:20|86368.3|86343.3|86361.5|86336.5|86368.8|86343.8|86361.3|86336.3|53
1630480950000|2021-09-01 07:22:30|86361.8|86336.8|86362.1|86337.1|86362.7|86337.7|86359.2|86334.2|37
1630480960000|2021-09-01 07:22:40|86362.2|86337.2|86363.9|86338.9|86365.5|86340.5|86362.1|86337.1|44
1630480970000|2021-09-01 07:22:50|86364.1|86339.1|86367.8|86342.8|86371.9|86346.9|86363.8|86338.8|51
1630480980000|2021-09-01 07:23:00|86368.4|86343.4|86372.2|86347.2|86372.2|86347.2|86368|86343|45
1630480990000|2021-09-01 07:23:10|86370.8|86345.8|86367.8|86342.8|86370.8|86345.8|86365.2|86340.2|40
1630481000000|2021-09-01 07:23:20|86367.7|86342.7|86366.5|86341.5|86367.9|86342.9|86366.2|86341.2|36
1630481010000|2021-09-01 07:23:30|86364.5|86339.5|86360.6|86335.6|86364.5|86339.5|86358.9|86333.9|39
1630481020000|2021-09-01 07:23:40|86360.4|86335.4|86363|86338|86376.3|86338.5|86360.1|86325.3|46
1630481030000|2021-09-01 07:23:50|86363.5|86338.5|86367.8|86342.8|86368.1|86343.1|86363.1|86338.1|37
1630481040000|2021-09-01 07:24:00|86368.1|86343.1|86370.7|86345.7|86371.5|86346.5|86367.2|86342.2|54
1630481050000|2021-09-01 07:24:10|86371.5|86346.5|86368.5|86343.5|86371.6|86346.6|86368.5|86343.5|54
1630481060000|2021-09-01 07:24:20|86367.6|86342.6|86367.6|86342.6|86368.2|86343.2|86366|86341|31
1630481070000|2021-09-01 07:24:30|86367.7|86342.7|86368.2|86343.2|86371.1|86346.1|86367.4|86342.4|38
1630481080000|2021-09-01 07:24:40|86368|86343|86380.7|86330.7|86381.2|86343.1|86367.4|86330.4|30
1630481090000|2021-09-01 07:24:50|86380.6|86330.6|86366|86341|86380.6|86342.5|86365.9|86330|32
1630481100000|2021-09-01 07:25:00|86366.2|86341.2|86363.9|86338.9|86366.8|86341.8|86360.9|86335.9|45
1630481110000|2021-09-01 07:25:10|86364.1|86339.1|86361.3|86336.3|86376|86339.1|86360.4|86324.3|34
1630481120000|2021-09-01 07:25:20|86361.2|86336.2|86368.9|86343.9|86369.1|86344.1|86361.1|86336.1|24
1630481130000|2021-09-01 07:25:30|86369.6|86344.6|86370.4|86345.4|86371.4|86346.4|86368|86343|41
1630481140000|2021-09-01 07:25:40|86370.8|86345.8|86371.8|86346.8|86372.4|86347.4|86369.6|86344.6|32
1630481150000|2021-09-01 07:25:50|86371.6|86346.6|86373.5|86348.5|86374.5|86349.5|86370.2|86345.2|45
1630481160000|2021-09-01 07:26:00|86372.7|86347.7|86377.7|86352.7|86378.7|86353.7|86371.4|86346.4|53
1630481170000|2021-09-01 07:26:10|86377.8|86352.8|86377.3|86352.3|86378.8|86353.8|86376.8|86351.8|47
1630481180000|2021-09-01 07:26:20|86377.1|86352.1|86388.8|86363.8|86389.6|86364.6|86375.7|86350.7|45
1630481190000|2021-09-01 07:26:30|86389.3|86364.3|86380.9|86355.9|86389.5|86364.5|86380.9|86355.9|45
1630481200000|2021-09-01 07:26:40|86381|86356|86370.6|86345.6|86381.4|86356.4|86369|86344|47
1630481210000|2021-09-01 07:26:50|86370.9|86345.9|86370|86345|86371|86346|86369.3|86344.3|43
1630481220000|2021-09-01 07:27:00|86369.5|86344.5|86368.1|86343.1|86369.7|86344.7|86365|86340|45
1630481230000|2021-09-01 07:27:10|86367.8|86342.8|86356.4|86331.4|86369|86344|86355.9|86330.9|51
1630481240000|2021-09-01 07:27:20|86356.2|86331.2|86357.8|86332.8|86357.8|86332.8|86356.1|86331.1|33
1630481250000|2021-09-01 07:27:30|86357.5|86332.5|86359.2|86334.2|86359.6|86334.6|86357|86332|48
1630481260000|2021-09-01 07:27:40|86358.8|86333.8|86360.1|86335.1|86360.6|86335.6|86357.9|86332.9|41
1630481270000|2021-09-01 07:27:50|86360|86335|86356.7|86331.7|86360.9|86335.9|86356.7|86331.7|46
1630481280000|2021-09-01 07:28:00|86357.5|86332.5|86357.3|86332.3|86358.3|86333.3|86356.2|86331.2|30
1630481290000|2021-09-01 07:28:10|86357.4|86332.4|86356.9|86331.9|86357.4|86332.4|86356.6|86331.6|33
1630481300000|2021-09-01 07:28:20|86357|86332|86363.7|86338.7|86363.7|86338.7|86356.7|86331.7|37
1630481310000|2021-09-01 07:28:30|86363.8|86338.8|86365|86340|86366.1|86341.1|86363.8|86338.8|33
1630481320000|2021-09-01 07:28:40|86364.3|86339.3|86365.5|86340.5|86367|86342|86364.3|86339.3|39
1630481330000|2021-09-01 07:28:50|86365.4|86340.4|86363.8|86338.8|86365.6|86340.6|86363.6|86338.6|34
1630481340000|2021-09-01 07:29:00|86363.9|86338.9|86366.3|86341.3|86367.2|86342.2|86363.3|86338.3|39
1630481350000|2021-09-01 07:29:10|86365.9|86340.9|86362.2|86337.2|86366.4|86341.4|86361.6|86336.6|36
1630481360000|2021-09-01 07:29:20|86361.8|86336.8|86365.5|86340.5|86365.5|86340.5|86361.8|86336.8|43
1630481370000|2021-09-01 07:29:30|86364.9|86339.9|86368.6|86343.6|86369|86344|86364.7|86339.7|44
1630481380000|2021-09-01 07:29:40|86369|86344|86365.2|86340.2|86369.2|86344.2|86365.2|86340.2|28
1630481390000|2021-09-01 07:29:50|86365.3|86340.3|86366.1|86341.1|86366.1|86341.1|86364|86339|37
1630481400000|2021-09-01 07:30:00|86365.5|86340.5|86364.2|86339.2|86365.7|86340.7|86360.6|86335.6|49
1630481410000|2021-09-01 07:30:10|86364.3|86339.3|86379.8|86329.8|86381.2|86343.7|86364.1|86325.6|41
1630481420000|2021-09-01 07:30:20|86380.6|86330.6|86369.3|86344.3|86385.1|86346.2|86367.6|86330.3|45
1630481430000|2021-09-01 07:30:30|86369.8|86344.8|86369.6|86344.6|86370.9|86345.9|86369|86344|37
1630481440000|2021-09-01 07:30:40|86370.2|86345.2|86365.5|86340.5|86371.6|86346.6|86364.7|86339.7|42
1630481450000|2021-09-01 07:30:50|86365.6|86340.6|86363.3|86338.3|86368|86343|86363.3|86338.3|32
1630481460000|2021-09-01 07:31:00|86363.1|86338.1|86363.2|86338.2|86363.7|86338.7|86362.4|86337.4|19
1630481470000|2021-09-01 07:31:10|86365.4|86340.4|86369.4|86344.4|86370.6|86345.6|86365.4|86340.4|41
1630481480000|2021-09-01 07:31:20|86368.5|86343.5|86368.9|86343.9|86369.2|86344.2|86368.2|86343.2|33
1630481490000|2021-09-01 07:31:30|86369|86344|86376|86351|86376|86351|86368.8|86343.8|38
1630481500000|2021-09-01 07:31:40|86375.9|86350.9|86381.6|86356.6|86382.9|86357.9|86375.9|86350.9|52
1630481510000|2021-09-01 07:31:50|86381.5|86356.5|86384.1|86359.1|86384.9|86359.9|86380.7|86355.7|42
1630481520000|2021-09-01 07:32:00|86383.9|86358.9|86386.2|86361.2|86387.5|86362.5|86382.7|86357.7|59
1630481530000|2021-09-01 07:32:10|86386.3|86361.3|86393.4|86368.4|86394.4|86369.4|86384.1|86359.1|61
1630481540000|2021-09-01 07:32:20|86393.6|86368.6|86395.2|86370.2|86395.3|86370.3|86392|86367|60
1630481550000|2021-09-01 07:32:30|86394.7|86369.7|86390|86365|86395.9|86370.9|86390|86365|44
1630481560000|2021-09-01 07:32:40|86390.4|86365.4|86390.1|86365.1|86392|86367|86387.7|86362.7|49
1630481570000|2021-09-01 07:32:50|86390.5|86365.5|86395.3|86370.3|86407.1|86371.2|86390.5|86357.1|44
1630481580000|2021-09-01 07:33:00|86394.7|86369.7|86395.6|86370.6|86395.9|86370.9|86394.1|86369.1|46
1630481590000|2021-09-01 07:33:10|86395.2|86370.2|86392.8|86367.8|86396.1|86371.1|86391.8|86366.8|41
1630481600000|2021-09-01 07:33:20|86392.7|86367.7|86398.4|86373.4|86398.9|86373.9|86391.5|86366.5|46
1630481610000|2021-09-01 07:33:30|86398.6|86373.6|86399.4|86374.4|86400.1|86375.1|86398.2|86373.2|49
1630481620000|2021-09-01 07:33:40|86399.2|86374.2|86398.9|86373.9|86401.2|86376.2|86398.1|86373.1|36
1630481630000|2021-09-01 07:33:50|86399.2|86374.2|86401|86376|86402.3|86377.3|86396|86371|53
1630481640000|2021-09-01 07:34:00|86400.7|86375.7|86405.7|86380.7|86406.3|86381.3|86400.7|86375.7|50
1630481650000|2021-09-01 07:34:10|86405.5|86380.5|86404.5|86379.5|86405.5|86380.5|86404.2|86379.2|34
1630481660000|2021-09-01 07:34:20|86404.1|86379.1|86406.9|86381.9|86407.6|86382.6|86404.1|86379.1|29
1630481670000|2021-09-01 07:34:30|86406.8|86381.8|86413|86388|86414|86389|86406.5|86381.5|43
1630481680000|2021-09-01 07:34:40|86413.4|86388.4|86416.6|86391.6|86422.3|86397.3|86413.4|86388.4|46
1630481690000|2021-09-01 07:34:50|86416.2|86391.2|86413.7|86388.7|86418.2|86393.2|86412.9|86387.9|53
1630481700000|2021-09-01 07:35:00|86414.7|86389.7|86426.9|86376.9|86427|86389.9|86413.5|86374.9|46
1630481710000|2021-09-01 07:35:10|86426.6|86376.6|86426.7|86376.7|86428.7|86390.7|86414.7|86375.3|55
1630481720000|2021-09-01 07:35:20|86426.6|86376.6|86425.2|86375.2|86426.8|86388.1|86413.1|86374.1|31
1630481730000|2021-09-01 07:35:30|86425|86375|86401.7|86376.7|86427.5|86387.5|86401.2|86373.9|53
1630481740000|2021-09-01 07:35:40|86401.6|86376.6|86402.3|86377.3|86402.8|86377.8|86401.1|86376.1|32
1630481750000|2021-09-01 07:35:50|86402.2|86377.2|86412.7|86362.7|86412.9|86380.8|86400.2|86362.3|35
1630481760000|2021-09-01 07:36:00|86400|86375|86404|86379|86414.1|86379.5|86399.8|86362.8|44
1630481770000|2021-09-01 07:36:10|86404.1|86379.1|86416.2|86366.2|86416.6|86379.3|86403.9|86365.7|22
1630481780000|2021-09-01 07:36:20|86415.9|86365.9|86400.5|86375.5|86416.4|86375.9|86400|86362.9|33
1630481790000|2021-09-01 07:36:30|86400.4|86375.4|86409.8|86359.8|86410.2|86375.8|86396|86358.3|34
1630481800000|2021-09-01 07:36:40|86409.7|86359.7|86399|86374|86410|86374|86397.4|86359.1|29
1630481810000|2021-09-01 07:36:50|86399.7|86374.7|86395.1|86370.1|86412.1|86374.7|86393.6|86356.5|37
1630481820000|2021-09-01 07:37:00|86394.3|86369.3|86393.1|86368.1|86394.7|86369.7|86391.8|86366.8|32
1630481830000|2021-09-01 07:37:10|86393.2|86368.2|86395.5|86370.5|86399.3|86374.3|86393.2|86368.2|39
1630481840000|2021-09-01 07:37:20|86395.6|86370.6|86394.4|86369.4|86397|86372|86393.9|86368.9|37
1630481850000|2021-09-01 07:37:30|86394.2|86369.2|86392.4|86367.4|86395.4|86370.4|86392.4|86367.4|33
1630481860000|2021-09-01 07:37:40|86392.5|86367.5|86396.2|86371.2|86405.1|86372.1|86392|86354.8|40
1630481870000|2021-09-01 07:37:50|86396.5|86371.5|86398.2|86373.2|86398.5|86373.5|86396.3|86371.3|36
1630481880000|2021-09-01 07:38:00|86398.4|86373.4|86401.5|86376.5|86402.9|86377.9|86398|86373|34
1630481890000|2021-09-01 07:38:10|86401.7|86376.7|86408|86383|86409.7|86384.7|86401.7|86376.7|57
1630481900000|2021-09-01 07:38:20|86407.4|86382.4|86410.8|86385.8|86410.9|86385.9|86404|86379|53
1630481910000|2021-09-01 07:38:30|86411.2|86386.2|86412.9|86387.9|86412.9|86387.9|86411.2|86386.2|44
1630481920000|2021-09-01 07:38:40|86413.2|86388.2|86410.1|86385.1|86420.2|86388.2|86406.4|86368.6|54
1630481930000|2021-09-01 07:38:50|86410.4|86385.4|86455|86405|86456|86406|86410.4|86385.4|69
1630481940000|2021-09-01 07:39:00|86455.3|86405.3|86441.8|86416.8|86458.6|86419.4|86441.1|86405.3|44
1630481950000|2021-09-01 07:39:10|86441.4|86416.4|86451.4|86401.4|86452|86416.4|86439|86400.2|35
1630481960000|2021-09-01 07:39:20|86453.1|86403.1|86452.5|86402.5|86453.5|86415.8|86440.3|86401.5|27
1630481970000|2021-09-01 07:39:30|86452.9|86402.9|86456.2|86406.2|86456.9|86417.4|86440.7|86402.3|46
1630481980000|2021-09-01 07:39:40|86456.1|86406.1|86455.4|86405.4|86456.5|86406.5|86455.4|86405.4|33
1630481990000|2021-09-01 07:39:50|86455.7|86405.7|86442.3|86417.3|86455.9|86417.9|86441.5|86404.7|30
1630482000000|2021-09-01 07:40:00|86442|86417|86433.7|86408.7|86448.3|86417|86433.4|86397.8|53
1630482010000|2021-09-01 07:40:10|86433.9|86408.9|86444|86394|86444.8|86410.6|86431.2|86392.9|54
1630482020000|2021-09-01 07:40:20|86444.6|86394.6|86443.9|86393.9|86444.8|86394.8|86443.7|86393.7|38
1630482030000|2021-09-01 07:40:30|86443.6|86393.6|86439.9|86389.9|86445|86406.7|86428.2|86387.9|51
1630482040000|2021-09-01 07:40:40|86440.2|86390.2|86435|86385|86440.2|86390.2|86434.4|86384.4|38
1630482050000|2021-09-01 07:40:50|86434.9|86384.9|86432.1|86382.1|86435.9|86397.9|86420.3|86381.5|47
1630482060000|2021-09-01 07:41:00|86432.2|86382.2|86432.2|86382.2|86433|86383|86431.6|86381.6|46
1630482070000|2021-09-01 07:41:10|86432.1|86382.1|86419.9|86394.9|86432.5|86395|86419.8|86381.4|31
1630482080000|2021-09-01 07:41:20|86420.1|86395.1|86415.9|86390.9|86422.8|86397.8|86415|86390|39
1630482090000|2021-09-01 07:41:30|86415.4|86390.4|86419.8|86394.8|86431.1|86395.1|86415.4|86380.3|39
1630482100000|2021-09-01 07:41:40|86419.7|86394.7|86415.6|86390.6|86427.3|86394.7|86413.3|86375.8|41
1630482110000|2021-09-01 07:41:50|86415.2|86390.2|86412.8|86387.8|86417.8|86392.8|86412.5|86387.5|41
1630482120000|2021-09-01 07:42:00|86412.6|86387.6|86410.1|86385.1|86414.1|86389.1|86409|86384|53
1630482130000|2021-09-01 07:42:10|86410.3|86385.3|86408.8|86383.8|86419.8|86386.3|86406.6|86369.6|47
1630482140000|2021-09-01 07:42:20|86409|86384|86408.1|86383.1|86411.5|86386.5|86407.4|86382.4|45
1630482150000|2021-09-01 07:42:30|86408|86383|86409.2|86384.2|86412.1|86387.1|86407|86382|35
1630482160000|2021-09-01 07:42:40|86408.6|86383.6|86410|86385|86411.7|86386.7|86408.2|86383.2|41
1630482170000|2021-09-01 07:42:50|86409.9|86384.9|86410.2|86385.2|86410.3|86385.3|86409.4|86384.4|24
1630482180000|2021-09-01 07:43:00|86411.2|86386.2|86409.8|86384.8|86411.2|86386.2|86406.7|86381.7|43
1630482190000|2021-09-01 07:43:10|86410|86385|86399.4|86374.4|86410.3|86385.3|86398.8|86373.8|38
1630482200000|2021-09-01 07:43:20|86399.6|86374.6|86397.6|86347.6|86410.3|86374.6|86397.4|86347.6|60
1630482210000|2021-09-01 07:43:30|86396.7|86346.7|86394.4|86344.4|86397.6|86347.6|86392.7|86342.7|50
1630482220000|2021-09-01 07:43:40|86394.3|86344.3|86386.1|86361.1|86400.6|86363|86383.8|86343.8|54
1630482230000|2021-09-01 07:43:50|86386.5|86361.5|86386.2|86361.2|86388.4|86363.4|86384.5|86359.5|48
1630482240000|2021-09-01 07:44:00|86384.9|86359.9|86397.2|86347.2|86397.2|86363.5|86383|86347.1|63
1630482250000|2021-09-01 07:44:10|86397.3|86347.3|86400.8|86350.8|86402.1|86352.1|86397.2|86347.2|48
1630482260000|2021-09-01 07:44:20|86400.9|86350.9|86402.5|86352.5|86402.6|86352.6|86400.5|86350.5|46
1630482270000|2021-09-01 07:44:30|86402.9|86352.9|86403.5|86353.5|86404.6|86354.6|86402.4|86352.4|60
1630482280000|2021-09-01 07:44:40|86403.6|86353.6|86392.4|86367.4|86407.5|86367.9|86386.8|86352.9|55
1630482290000|2021-09-01 07:44:50|86392.2|86367.2|86387.8|86362.8|86400.9|86367.9|86386.4|86349.7|42
1630482300000|2021-09-01 07:45:00|86387.9|86362.9|86400|86350|86402.3|86365.1|86387.1|86350|45
1630482310000|2021-09-01 07:45:10|86400.1|86350.1|86388.6|86363.6|86402.6|86364.8|86387.5|86348.5|45
1630482320000|2021-09-01 07:45:20|86388.7|86363.7|86393.9|86368.9|86407.3|86369.7|86388.3|86355.5|37
1630482330000|2021-09-01 07:45:30|86393.8|86368.8|86392.1|86367.1|86394.7|86369.7|86391.4|86366.4|33
1630482340000|2021-09-01 07:45:40|86392.2|86367.2|86388.6|86363.6|86392.6|86367.6|86388.6|86363.6|39
1630482350000|2021-09-01 07:45:50|86386.7|86361.7|86386.3|86361.3|86388.1|86363.1|86383.1|86358.1|53
1630482360000|2021-09-01 07:46:00|86386.4|86361.4|86387.8|86362.8|86387.8|86362.8|86385.1|86360.1|34
1630482370000|2021-09-01 07:46:10|86390.3|86365.3|86407.8|86357.8|86407.8|86372.1|86390.3|86355.4|44
1630482380000|2021-09-01 07:46:20|86408.1|86358.1|86390.4|86365.4|86408.1|86366.8|86390.1|86351.8|47
1630482390000|2021-09-01 07:46:30|86390.3|86365.3|86390|86365|86390.3|86365.3|86388.3|86363.3|30
1630482400000|2021-09-01 07:46:40|86389.9|86364.9|86396.2|86371.2|86397.4|86372.4|86388.9|86363.9|36
1630482410000|2021-09-01 07:46:50|86398.3|86373.3|86403.1|86378.1|86415.3|86379.1|86398.3|86360.6|46
1630482420000|2021-09-01 07:47:00|86404.1|86379.1|86402.7|86377.7|86404.3|86379.3|86401.2|86376.2|48
1630482430000|2021-09-01 07:47:10|86402.8|86377.8|86401.7|86376.7|86403.2|86378.2|86401.6|86376.6|23
1630482440000|2021-09-01 07:47:20|86402.4|86377.4|86402.7|86377.7|86404.7|86379.7|86401.2|86376.2|33
1630482450000|2021-09-01 07:47:30|86401.6|86376.6|86401.2|86376.2|86401.8|86376.8|86400.4|86375.4|26
1630482460000|2021-09-01 07:47:40|86401.3|86376.3|86396.3|86371.3|86401.3|86376.3|86395.9|86370.9|30
1630482470000|2021-09-01 07:47:50|86396.4|86371.4|86392.1|86367.1|86396.5|86371.5|86392.1|86367.1|32
1630482480000|2021-09-01 07:48:00|86392.3|86367.3|86391.4|86366.4|86393.3|86368.3|86391.4|86366.4|29
1630482490000|2021-09-01 07:48:10|86391.7|86366.7|86397|86372|86397.9|86372.9|86391.6|86366.6|29
1630482500000|2021-09-01 07:48:20|86396.2|86371.2|86396.7|86371.7|86397.8|86372.8|86396.2|86371.2|20
1630482510000|2021-09-01 07:48:30|86396.6|86371.6|86392.2|86367.2|86397.3|86372.3|86391|86366|29
1630482520000|2021-09-01 07:48:40|86392.8|86367.8|86393.1|86368.1|86393.4|86368.4|86389.9|86364.9|40
1630482530000|2021-09-01 07:48:50|86393.3|86368.3|86391.6|86366.6|86393.8|86368.8|86390.9|86365.9|42
1630482540000|2021-09-01 07:49:00|86391.4|86366.4|86394|86369|86396.9|86371.9|86391.4|86366.4|39
1630482550000|2021-09-01 07:49:10|86395.3|86370.3|86397.2|86372.2|86398.4|86373.4|86395.3|86370.3|36
1630482560000|2021-09-01 07:49:20|86397.5|86372.5|86392.5|86367.5|86397.8|86372.8|86392|86367|38
1630482570000|2021-09-01 07:49:30|86393.1|86368.1|86390.9|86365.9|86393.6|86368.6|86390.7|86365.7|41
1630482580000|2021-09-01 07:49:40|86391.6|86366.6|86402.7|86352.7|86408.7|86370.1|86391.3|86351.7|43
1630482590000|2021-09-01 07:49:50|86403.5|86353.5|86400.2|86350.2|86403.9|86364.1|86387.1|86348.8|52
1630482600000|2021-09-01 07:50:00|86400.6|86350.6|86384.8|86359.8|86401.9|86362.6|86382.2|86348.9|52
1630482610000|2021-09-01 07:50:10|86385.3|86360.3|86381.4|86356.4|86385.9|86360.9|86380.6|86355.6|50
1630482620000|2021-09-01 07:50:20|86382.2|86357.2|86381.8|86356.8|86384|86359|86381.4|86356.4|43
1630482630000|2021-09-01 07:50:30|86382.1|86357.1|86385.6|86360.6|86385.6|86360.6|86378.6|86353.6|58
1630482640000|2021-09-01 07:50:40|86385.7|86360.7|86382.7|86357.7|86385.7|86360.7|86381.6|86356.6|41
1630482650000|2021-09-01 07:50:50|86382.8|86357.8|86374.2|86349.2|86384.7|86359.7|86373.7|86348.7|47
1630482660000|2021-09-01 07:51:00|86373.1|86348.1|86358.7|86333.7|86375|86350|86356.9|86323.9|63
1630482670000|2021-09-01 07:51:10|86358.5|86333.5|86368.6|86318.6|86368.8|86334.2|86355.2|86317.1|44
1630482680000|2021-09-01 07:51:20|86370|86320|86354.4|86329.4|86370.7|86331.1|86352|86316.9|56
1630482690000|2021-09-01 07:51:30|86355|86330|86352.9|86327.9|86355.3|86330.3|86352.1|86327.1|29
1630482700000|2021-09-01 07:51:40|86353.2|86328.2|86359.7|86309.7|86365.6|86328.3|86347.8|86309.5|36
1630482710000|2021-09-01 07:51:50|86360|86310|86360.7|86310.7|86360.9|86323.7|86347.4|86309.9|32
1630482720000|2021-09-01 07:52:00|86361.6|86311.6|86364.8|86314.8|86365|86329.7|86350.5|86311.6|38
1630482730000|2021-09-01 07:52:10|86365.1|86315.1|86352.4|86327.4|86365.3|86327.9|86351.7|86314.5|29
1630482740000|2021-09-01 07:52:20|86352.3|86327.3|86351.8|86326.8|86365.2|86327.3|86347.3|86313.7|31
1630482750000|2021-09-01 07:52:30|86351.5|86326.5|86346.7|86321.7|86361.9|86327.2|86345.6|86308.4|51
1630482760000|2021-09-01 07:52:40|86347.1|86322.1|86359|86309|86359.9|86323.2|86346.8|86309|46
1630482770000|2021-09-01 07:52:50|86358.9|86308.9|86350.4|86325.4|86364.9|86325.9|86348.3|86308.9|42
1630482780000|2021-09-01 07:53:00|86350.9|86325.9|86354.8|86329.8|86365|86329.9|86350.9|86315|47
1630482790000|2021-09-01 07:53:10|86367.2|86317.2|86350.5|86325.5|86367.2|86326.8|86350.3|86313.8|43
1630482800000|2021-09-01 07:53:20|86351.4|86326.4|86354.4|86329.4|86366.3|86330|86351.4|86314.5|41
1630482810000|2021-09-01 07:53:30|86354.8|86329.8|86350.1|86325.1|86354.8|86329.8|86350.1|86325.1|36
1630482820000|2021-09-01 07:53:40|86350.3|86325.3|86344.7|86319.7|86360.6|86325.4|86341.3|86310.6|49
1630482830000|2021-09-01 07:53:50|86344.9|86319.9|86340.3|86315.3|86346.1|86321.1|86339.9|86314.9|46
1630482840000|2021-09-01 07:54:00|86340.4|86315.4|86344.1|86319.1|86344.1|86319.1|86340.1|86315.1|49
1630482850000|2021-09-01 07:54:10|86344.4|86319.4|86344.5|86319.5|86349.5|86324.5|86343.8|86318.8|55
1630482860000|2021-09-01 07:54:20|86344.8|86319.8|86345.7|86320.7|86346.5|86321.5|86343.8|86318.8|40
1630482870000|2021-09-01 07:54:30|86347.2|86322.2|86363.1|86313.1|86363.3|86324.9|86346.8|86310.4|42
1630482880000|2021-09-01 07:54:40|86361.1|86311.1|86361.6|86311.6|86362.1|86321.3|86346.3|86307.3|54
1630482890000|2021-09-01 07:54:50|86360.9|86310.9|86363.7|86313.7|86364.4|86314.4|86360.4|86310.4|43
1630482900000|2021-09-01 07:55:00|86364.1|86314.1|86369.8|86319.8|86371|86321|86363.9|86313.9|55
1630482910000|2021-09-01 07:55:10|86369.2|86319.2|86364.9|86314.9|86369.7|86319.7|86363.1|86313.1|47
1630482920000|2021-09-01 07:55:20|86365.1|86315.1|86351.1|86326.1|86365.6|86326.5|86349.7|86313.6|47
1630482930000|2021-09-01 07:55:30|86350.9|86325.9|86338.1|86313.1|86351.1|86326.1|86337.4|86312.4|56
1630482940000|2021-09-01 07:55:40|86338.2|86313.2|86336.7|86311.7|86339.6|86314.6|86336|86311|37
1630482950000|2021-09-01 07:55:50|86336.8|86311.8|86333.4|86308.4|86336.8|86311.8|86333.1|86308.1|41
1630482960000|2021-09-01 07:56:00|86332.7|86307.7|86342.3|86317.3|86342.3|86317.3|86332.7|86307.7|55
1630482970000|2021-09-01 07:56:10|86342.7|86317.7|86341.8|86316.8|86342.8|86317.8|86340.2|86315.2|51
1630482980000|2021-09-01 07:56:20|86341.7|86316.7|86346.1|86321.1|86348.6|86323.6|86341.7|86316.7|50
1630482990000|2021-09-01 07:56:30|86345.8|86320.8|86355.2|86330.2|86355.2|86330.2|86345.6|86320.6|51
1630483000000|2021-09-01 07:56:40|86354.6|86329.6|86347|86322|86356.1|86331.1|86346.6|86321.6|59
1630483010000|2021-09-01 07:56:50|86347.1|86322.1|86346.5|86321.5|86347.9|86322.9|86346.2|86321.2|38
1630483020000|2021-09-01 07:57:00|86346.6|86321.6|86354.9|86329.9|86355|86330|86346.5|86321.5|28
1630483030000|2021-09-01 07:57:10|86355.3|86330.3|86358.3|86333.3|86360.3|86335.3|86354.5|86329.5|51
1630483040000|2021-09-01 07:57:20|86358.2|86333.2|86356.7|86331.7|86358.9|86333.9|86354.6|86329.6|50
1630483050000|2021-09-01 07:57:30|86356.4|86331.4|86356.5|86331.5|86358.6|86333.6|86352.8|86327.8|56
1630483060000|2021-09-01 07:57:40|86356.7|86331.7|86358.9|86333.9|86360|86335|86354.2|86329.2|45
1630483070000|2021-09-01 07:57:50|86358.8|86333.8|86357.3|86332.3|86360.1|86335.1|86356.7|86331.7|37
1630483080000|2021-09-01 07:58:00|86357.6|86332.6|86354.4|86329.4|86358.6|86333.6|86354.1|86329.1|47
1630483090000|2021-09-01 07:58:10|86354.6|86329.6|86350.4|86325.4|86355|86330|86349.2|86324.2|46
1630483100000|2021-09-01 07:58:20|86350.6|86325.6|86350.8|86325.8|86353.6|86328.6|86346.8|86321.8|45
1630483110000|2021-09-01 07:58:30|86350.5|86325.5|86355.3|86330.3|86355.3|86330.3|86350.1|86325.1|41
1630483120000|2021-09-01 07:58:40|86355.5|86330.5|86360.2|86335.2|86360.2|86335.2|86355|86330|42
1630483130000|2021-09-01 07:58:50|86360.1|86335.1|86371.9|86346.9|86374.5|86349.5|86360.1|86335.1|48
1630483140000|2021-09-01 07:59:00|86372.8|86347.8|86358.4|86333.4|86376.7|86348.6|86356.4|86321.7|58
1630483150000|2021-09-01 07:59:10|86354.5|86329.5|86364.3|86314.3|86366.1|86331.9|86352.7|86313.7|54
1630483160000|2021-09-01 07:59:20|86364.1|86314.1|86368.9|86318.9|86370.8|86320.8|86364.1|86314.1|47
1630483170000|2021-09-01 07:59:30|86369|86319|86369.8|86319.8|86371.1|86321.1|86363.1|86313.1|52
1630483180000|2021-09-01 07:59:40|86369.1|86319.1|86356.6|86331.6|86372|86332.7|86355.4|86319|54
1630483190000|2021-09-01 07:59:50|86368.4|86318.4|86369.6|86319.6|86372.1|86322.1|86366.8|86316.8|52
1630483200000|2021-09-01 08:00:00|86369.1|86319.1|86374.7|86324.7|86379.5|86329.5|86369.1|86319.1|61
1630483210000|2021-09-01 08:00:10|86372.9|86322.9|86370.8|86320.8|86374|86336.6|86357.1|86318.8|56
1630483220000|2021-09-01 08:00:20|86370.6|86320.6|86359.7|86334.7|86374.5|86337.8|86356.1|86320.6|42
1630483230000|2021-09-01 08:00:30|86360.2|86335.2|86362.8|86337.8|86364.6|86339.6|86359.6|86334.6|61
1630483240000|2021-09-01 08:00:40|86363.3|86338.3|86361.2|86336.2|86363.3|86338.3|86358.1|86333.1|63
1630483250000|2021-09-01 08:00:50|86360.8|86335.8|86357|86332|86361.8|86336.8|86355.4|86330.4|68
1630483260000|2021-09-01 08:01:00|86357.1|86332.1|86351.5|86326.5|86357.8|86332.8|86351.4|86326.4|50
1630483270000|2021-09-01 08:01:10|86350.3|86325.3|86355.3|86330.3|86356.8|86331.8|86350.3|86325.3|44
1630483280000|2021-09-01 08:01:20|86355.4|86330.4|86356.6|86331.6|86356.6|86331.6|86354|86329|33
1630483290000|2021-09-01 08:01:30|86356.8|86331.8|86358.3|86333.3|86358.8|86333.8|86355.6|86330.6|37
1630483300000|2021-09-01 08:01:40|86358.6|86333.6|86355|86330|86359|86334|86354.9|86329.9|45
1630483310000|2021-09-01 08:01:50|86355.1|86330.1|86353.3|86328.3|86355.1|86330.1|86352.9|86327.9|36
1630483320000|2021-09-01 08:02:00|86353.4|86328.4|86358|86333|86358.3|86333.3|86352.2|86327.2|48
1630483330000|2021-09-01 08:02:10|86360.3|86335.3|86365.2|86340.2|86365.2|86340.2|86360.3|86335.3|58
1630483340000|2021-09-01 08:02:20|86365.4|86340.4|86368.2|86343.2|86368.7|86343.7|86362.3|86337.3|45
1630483350000|2021-09-01 08:02:30|86368|86343|86361.2|86336.2|86368|86343|86360.7|86335.7|49
1630483360000|2021-09-01 08:02:40|86361.3|86336.3|86361|86336|86361.3|86336.3|86360.1|86335.1|37
1630483370000|2021-09-01 08:02:50|86360.8|86335.8|86366.4|86341.4|86367.3|86342.3|86360.6|86335.6|39
1630483380000|2021-09-01 08:03:00|86366.3|86341.3|86359.3|86334.3|86367.8|86342.8|86359.3|86334.3|41
1630483390000|2021-09-01 08:03:10|86359.9|86334.9|86363.1|86338.1|86363.3|86338.3|86356.9|86331.9|52
1630483400000|2021-09-01 08:03:20|86363.4|86338.4|86364.9|86339.9|86365.7|86340.7|86362.4|86337.4|37
1630483410000|2021-09-01 08:03:30|86365|86340|86360.4|86335.4|86372.4|86340.5|86359.1|86321.4|44
1630483420000|2021-09-01 08:03:40|86360.2|86335.2|86363.8|86338.8|86364.4|86339.4|86359.9|86334.9|44
1630483430000|2021-09-01 08:03:50|86363.9|86338.9|86367.3|86342.3|86372.4|86347.4|86363.4|86338.4|34
1630483440000|2021-09-01 08:04:00|86366.3|86341.3|86362.8|86337.8|86367.5|86342.5|86362.1|86337.1|58
1630483450000|2021-09-01 08:04:10|86362.4|86337.4|86360.1|86335.1|86363|86338|86358|86333|37
1630483460000|2021-09-01 08:04:20|86359.9|86334.9|86355.6|86330.6|86360.1|86335.1|86354.9|86329.9|21
1630483470000|2021-09-01 08:04:30|86355.7|86330.7|86354|86329|86356|86331|86351.5|86326.5|49
1630483480000|2021-09-01 08:04:40|86354.2|86329.2|86352.5|86327.5|86354.8|86329.8|86352.1|86327.1|34
1630483490000|2021-09-01 08:04:50|86351.9|86326.9|86357.2|86332.2|86358|86333|86351.9|86326.9|43
1630483500000|2021-09-01 08:05:00|86357.1|86332.1|86361.5|86336.5|86362.1|86337.1|86353.3|86328.3|60
1630483510000|2021-09-01 08:05:10|86360.7|86335.7|86359.9|86334.9|86360.7|86335.7|86357.7|86332.7|48
1630483520000|2021-09-01 08:05:20|86359.5|86334.5|86362.9|86337.9|86364.6|86339.6|86359.5|86334.5|45
1630483530000|2021-09-01 08:05:30|86363.5|86338.5|86354.1|86329.1|86363.9|86338.9|86354.1|86329.1|46
1630483540000|2021-09-01 08:05:40|86353.5|86328.5|86353.9|86328.9|86355.2|86330.2|86352.9|86327.9|47
1630483550000|2021-09-01 08:05:50|86354.3|86329.3|86353.1|86328.1|86354.3|86329.3|86352.1|86327.1|46
1630483560000|2021-09-01 08:06:00|86353.2|86328.2|86354|86329|86354.6|86329.6|86352.7|86327.7|24
1630483570000|2021-09-01 08:06:10|86354.9|86329.9|86354.7|86329.7|86355.4|86330.4|86353.5|86328.5|43
1630483580000|2021-09-01 08:06:20|86354.9|86329.9|86354.5|86329.5|86354.9|86329.9|86352.8|86327.8|35
1630483590000|2021-09-01 08:06:30|86354.7|86329.7|86355.8|86330.8|86356.7|86331.7|86353.9|86328.9|31
1630483600000|2021-09-01 08:06:40|86355.9|86330.9|86352.9|86327.9|86356.2|86331.2|86350|86325|42
1630483610000|2021-09-01 08:06:50|86353.1|86328.1|86352.4|86327.4|86353.1|86328.1|86351.8|86326.8|27
1630483620000|2021-09-01 08:07:00|86352.6|86327.6|86350.5|86325.5|86352.6|86327.6|86348.4|86323.4|33
1630483630000|2021-09-01 08:07:10|86351.1|86326.1|86348.9|86323.9|86351.1|86326.1|86348.8|86323.8|36
1630483640000|2021-09-01 08:07:20|86349.7|86324.7|86348.9|86323.9|86350.2|86325.2|86345.1|86320.1|39
1630483650000|2021-09-01 08:07:30|86349.1|86324.1|86353.9|86328.9|86354.7|86329.7|86349.1|86324.1|46
1630483660000|2021-09-01 08:07:40|86352|86327|86349.2|86324.2|86352|86327|86349|86324|47
1630483670000|2021-09-01 08:07:50|86349|86324|86343.1|86318.1|86349.1|86324.1|86342.8|86317.8|39
1630483680000|2021-09-01 08:08:00|86342.1|86317.1|86342|86317|86343.4|86318.4|86336.3|86311.3|46
1630483690000|2021-09-01 08:08:10|86341.5|86316.5|86342.2|86317.2|86342.4|86317.4|86341.5|86316.5|30
1630483700000|2021-09-01 08:08:20|86342.1|86317.1|86337.8|86312.8|86342.3|86317.3|86336.1|86311.1|41
1630483710000|2021-09-01 08:08:30|86337.9|86312.9|86338.5|86313.5|86340|86315|86337|86312|38
1630483720000|2021-09-01 08:08:40|86337.8|86312.8|86337.2|86312.2|86337.9|86312.9|86335.6|86310.6|36
1630483730000|2021-09-01 08:08:50|86337.3|86312.3|86336|86311|86337.5|86312.5|86336|86311|30
1630483740000|2021-09-01 08:09:00|86336.8|86311.8|86346.1|86321.1|86346.8|86321.8|86336.8|86311.8|58
1630483750000|2021-09-01 08:09:10|86346.2|86321.2|86345.1|86320.1|86347.2|86322.2|86343.1|86318.1|42
1630483760000|2021-09-01 08:09:20|86344.8|86319.8|86343.4|86318.4|86346|86321|86341.6|86316.6|43
1630483770000|2021-09-01 08:09:30|86342.9|86317.9|86342.4|86317.4|86343.3|86318.3|86341.1|86316.1|42
1630483780000|2021-09-01 08:09:40|86342.3|86317.3|86334.4|86309.4|86344.4|86319.4|86333.6|86308.6|53
1630483790000|2021-09-01 08:09:50|86334.5|86309.5|86336|86311|86338.4|86313.4|86334|86309|43
1630483800000|2021-09-01 08:10:00|86335.8|86310.8|86346|86321|86346|86321|86335.8|86310.8|59
1630483810000|2021-09-01 08:10:10|86344.7|86319.7|86342.4|86317.4|86345.4|86320.4|86342|86317|44
1630483820000|2021-09-01 08:10:20|86342.7|86317.7|86343.3|86318.3|86343.5|86318.5|86342.4|86317.4|32
1630483830000|2021-09-01 08:10:30|86343.4|86318.4|86342.2|86317.2|86343.4|86318.4|86338.7|86313.7|30
1630483840000|2021-09-01 08:10:40|86342|86317|86334.1|86309.1|86342|86317|86334.1|86309.1|34
1630483850000|2021-09-01 08:10:50|86334|86309|86337.3|86312.3|86338.3|86313.3|86330.3|86305.3|46
1630483860000|2021-09-01 08:11:00|86337.2|86312.2|86340.8|86315.8|86341.8|86316.8|86336.8|86311.8|28
1630483870000|2021-09-01 08:11:10|86340.5|86315.5|86339.5|86314.5|86340.7|86315.7|86339.2|86314.2|30
1630483880000|2021-09-01 08:11:20|86339.8|86314.8|86341.1|86316.1|86341.6|86316.6|86339|86314|31
1630483890000|2021-09-01 08:11:30|86340.9|86315.9|86334.1|86309.1|86341.3|86316.3|86333.4|86308.4|38
1630483900000|2021-09-01 08:11:40|86333.7|86308.7|86334|86309|86334.6|86309.6|86333.2|86308.2|33
1630483910000|2021-09-01 08:11:50|86333.8|86308.8|86336.2|86311.2|86338.1|86313.1|86333.6|86308.6|42
1630483920000|2021-09-01 08:12:00|86336.3|86311.3|86337|86312|86337.4|86312.4|86335.5|86310.5|30
1630483930000|2021-09-01 08:12:10|86337.2|86312.2|86335.9|86310.9|86337.2|86312.2|86330.8|86305.8|30
1630483940000|2021-09-01 08:12:20|86336.4|86311.4|86331.7|86306.7|86336.4|86311.4|86328.7|86303.7|50
1630483950000|2021-09-01 08:12:30|86331.6|86306.6|86335.3|86310.3|86337.3|86312.3|86331.3|86306.3|48
1630483960000|2021-09-01 08:12:40|86335.5|86310.5|86336.6|86311.6|86336.8|86311.8|86334.5|86309.5|35
1630483970000|2021-09-01 08:12:50|86336.5|86311.5|86342.6|86317.6|86343.3|86318.3|86336.5|86311.5|46
1630483980000|2021-09-01 08:13:00|86344.9|86319.9|86340.6|86315.6|86346.8|86321.8|86339.7|86314.7|50
1630483990000|2021-09-01 08:13:10|86340.4|86315.4|86341|86316|86341.9|86316.9|86340.3|86315.3|23
1630484000000|2021-09-01 08:13:20|86341.6|86316.6|86345.2|86320.2|86346.9|86321.9|86340.7|86315.7|56
1630484010000|2021-09-01 08:13:30|86345.3|86320.3|86345.5|86320.5|86346.8|86321.8|86344.4|86319.4|38
1630484020000|2021-09-01 08:13:40|86345.2|86320.2|86342.3|86317.3|86348.5|86323.5|86341.9|86316.9|52
1630484030000|2021-09-01 08:13:50|86342.8|86317.8|86337.2|86312.2|86342.9|86317.9|86335.5|86310.5|51
1630484040000|2021-09-01 08:14:00|86338.5|86313.5|86338.6|86313.6|86340.1|86315.1|86337.8|86312.8|44
1630484050000|2021-09-01 08:14:10|86338.3|86313.3|86343.7|86318.7|86343.9|86318.9|86338.3|86313.3|53
1630484060000|2021-09-01 08:14:20|86343|86318|86347.1|86322.1|86347.8|86322.8|86342.3|86317.3|53
1630484070000|2021-09-01 08:14:30|86347|86322|86348.6|86323.6|86351.3|86326.3|86345.7|86320.7|47
1630484080000|2021-09-01 08:14:40|86349.2|86324.2|86346.2|86321.2|86349.3|86324.3|86341.8|86316.8|49
1630484090000|2021-09-01 08:14:50|86345.5|86320.5|86344.3|86319.3|86346.2|86321.2|86343.4|86318.4|17
1630484100000|2021-09-01 08:15:00|86344.7|86319.7|86355.6|86330.6|86355.6|86330.6|86343.8|86318.8|47
1630484110000|2021-09-01 08:15:10|86353.9|86328.9|86350.8|86325.8|86353.9|86328.9|86349.7|86324.7|49
1630484120000|2021-09-01 08:15:20|86350.6|86325.6|86349.4|86324.4|86352.5|86327.5|86349.2|86324.2|34
1630484130000|2021-09-01 08:15:30|86349.5|86324.5|86352.3|86327.3|86353|86328|86347.2|86322.2|51
1630484140000|2021-09-01 08:15:40|86352.2|86327.2|86351.3|86326.3|86352.8|86327.8|86350.9|86325.9|33
1630484150000|2021-09-01 08:15:50|86351.6|86326.6|86350|86325|86352.1|86327.1|86349.5|86324.5|29
1630484160000|2021-09-01 08:16:00|86349.9|86324.9|86351.7|86326.7|86351.8|86326.8|86349.1|86324.1|24
1630484170000|2021-09-01 08:16:10|86350.9|86325.9|86351.7|86326.7|86351.9|86326.9|86349.1|86324.1|44
1630484180000|2021-09-01 08:16:20|86352|86327|86347.4|86322.4|86352|86327|86346.6|86321.6|39
1630484190000|2021-09-01 08:16:30|86347.3|86322.3|86347.1|86322.1|86348.6|86323.6|86346.9|86321.9|33
1630484200000|2021-09-01 08:16:40|86347.4|86322.4|86345.1|86320.1|86347.4|86322.4|86344.2|86319.2|33
1630484210000|2021-09-01 08:16:50|86345|86320|86349.7|86324.7|86361.8|86325.6|86344.6|86311.8|44
1630484220000|2021-09-01 08:17:00|86349.5|86324.5|86348|86323|86352.1|86327.1|86347.1|86322.1|47
1630484230000|2021-09-01 08:17:10|86347.4|86322.4|86342.8|86317.8|86347.4|86322.4|86341.2|86316.2|45
1630484240000|2021-09-01 08:17:20|86342.4|86317.4|86339.5|86314.5|86342.6|86317.6|86339.2|86314.2|26
1630484250000|2021-09-01 08:17:30|86339.7|86314.7|86338.7|86313.7|86340.4|86315.4|86338.6|86313.6|29
1630484260000|2021-09-01 08:17:40|86339|86314|86338.9|86313.9|86340.1|86315.1|86336.7|86311.7|44
1630484270000|2021-09-01 08:17:50|86338.5|86313.5|86338.7|86313.7|86338.8|86313.8|86335.8|86310.8|36
1630484280000|2021-09-01 08:18:00|86338.5|86313.5|86346.7|86321.7|86346.9|86321.9|86338.5|86313.5|43
1630484290000|2021-09-01 08:18:10|86346.5|86321.5|86346.6|86321.6|86347.1|86322.1|86346.3|86321.3|19
1630484300000|2021-09-01 08:18:20|86346.2|86321.2|86347.8|86322.8|86351.8|86326.8|86346.2|86321.2|48
1630484310000|2021-09-01 08:18:30|86347.7|86322.7|86350.7|86325.7|86350.8|86325.8|86347.7|86322.7|21
1630484320000|2021-09-01 08:18:40|86350.6|86325.6|86349.4|86324.4|86350.9|86325.9|86347.3|86322.3|32
1630484330000|2021-09-01 08:18:50|86349.7|86324.7|86349.9|86324.9|86351.3|86326.3|86349.6|86324.6|35
1630484340000|2021-09-01 08:19:00|86350|86325|86346.3|86321.3|86350.2|86325.2|86345.5|86320.5|38
1630484350000|2021-09-01 08:19:10|86346.4|86321.4|86341.8|86316.8|86346.4|86321.4|86341.2|86316.2|28
1630484360000|2021-09-01 08:19:20|86341.7|86316.7|86338.1|86313.1|86342.1|86317.1|86336.8|86311.8|35
1630484370000|2021-09-01 08:19:30|86338.2|86313.2|86335.6|86310.6|86339.3|86314.3|86334.2|86309.2|36
1630484380000|2021-09-01 08:19:40|86334.8|86309.8|86334.7|86309.7|86337.2|86312.2|86334.1|86309.1|39
1630484390000|2021-09-01 08:19:50|86334.6|86309.6|86329.9|86304.9|86335.1|86310.1|86327.3|86302.3|54
1630484400000|2021-09-01 08:20:00|86331.1|86306.1|86329.2|86304.2|86331.1|86306.1|86328.4|86303.4|43
1630484410000|2021-09-01 08:20:10|86327.3|86302.3|86327.6|86302.6|86328.9|86303.9|86324.4|86299.4|48
1630484420000|2021-09-01 08:20:20|86327.7|86302.7|86328.5|86303.5|86329.5|86304.5|86326.2|86301.2|47
1630484430000|2021-09-01 08:20:30|86329.1|86304.1|86325.4|86300.4|86329.1|86304.1|86321.4|86296.4|41
1630484440000|2021-09-01 08:20:40|86325.9|86300.9|86323.9|86298.9|86325.9|86300.9|86322.5|86297.5|31
1630484450000|2021-09-01 08:20:50|86324.1|86299.1|86323.8|86298.8|86324.5|86299.5|86323.8|86298.8|30
1630484460000|2021-09-01 08:21:00|86324.2|86299.2|86326.3|86301.3|86326.3|86301.3|86322.8|86297.8|35
1630484470000|2021-09-01 08:21:10|86325.9|86300.9|86325.6|86300.6|86326.1|86301.1|86325.5|86300.5|19
1630484480000|2021-09-01 08:21:20|86325.4|86300.4|86323.6|86298.6|86330.3|86305.3|86323.6|86298.6|40
1630484490000|2021-09-01 08:21:30|86324|86299|86324.8|86299.8|86325.2|86300.2|86322.2|86297.2|36
1630484500000|2021-09-01 08:21:40|86325.2|86300.2|86324.8|86299.8|86326.9|86301.9|86324.8|86299.8|44
1630484510000|2021-09-01 08:21:50|86325.2|86300.2|86329.6|86304.6|86331|86306|86324.8|86299.8|44
1630484520000|2021-09-01 08:22:00|86328.1|86303.1|86328.8|86303.8|86330.4|86305.4|86328.1|86303.1|54
1630484530000|2021-09-01 08:22:10|86328.9|86303.9|86329.1|86304.1|86330.5|86305.5|86328.9|86303.9|35
1630484540000|2021-09-01 08:22:20|86329|86304|86358.6|86308.6|86359.2|86330|86329|86304|54
1630484550000|2021-09-01 08:22:30|86358.3|86308.3|86337.1|86312.1|86358.3|86321.8|86336|86308.3|55
1630484560000|2021-09-01 08:22:40|86337.2|86312.2|86347.4|86322.4|86349.1|86324.1|86337.2|86312.2|50
1630484570000|2021-09-01 08:22:50|86347.5|86322.5|86348|86323|86349.1|86324.1|86347|86322|37
1630484580000|2021-09-01 08:23:00|86347.5|86322.5|86345.4|86320.4|86348.6|86323.6|86345.4|86320.4|38
1630484590000|2021-09-01 08:23:10|86344.8|86319.8|86355.6|86305.6|86356.4|86321.2|86343.4|86305.6|35
1630484600000|2021-09-01 08:23:20|86355.8|86305.8|86339.1|86314.1|86356.5|86315|86336.4|86303.4|53
1630484610000|2021-09-01 08:23:30|86339.5|86314.5|86336.9|86311.9|86340.8|86315.8|86335.9|86310.9|46
1630484620000|2021-09-01 08:23:40|86336.2|86311.2|86334.8|86309.8|86337.7|86312.7|86333.7|86308.7|45
1630484630000|2021-09-01 08:23:50|86334.7|86309.7|86332.6|86307.6|86335.5|86310.5|86332.6|86307.6|43
1630484640000|2021-09-01 08:24:00|86332|86307|86334.8|86309.8|86335.1|86310.1|86331.8|86306.8|33
1630484650000|2021-09-01 08:24:10|86334.9|86309.9|86333.5|86308.5|86335.3|86310.3|86333.5|86308.5|14
1630484660000|2021-09-01 08:24:20|86333.9|86308.9|86334.8|86309.8|86339.1|86314.1|86333.6|86308.6|44
1630484670000|2021-09-01 08:24:30|86334.7|86309.7|86334.8|86309.8|86335|86310|86333.2|86308.2|36
1630484680000|2021-09-01 08:24:40|86334.6|86309.6|86335.1|86310.1|86335.7|86310.7|86334.6|86309.6|21
1630484690000|2021-09-01 08:24:50|86335.7|86310.7|86334.9|86309.9|86338|86313|86334.9|86309.9|38
1630484700000|2021-09-01 08:25:00|86335|86310|86335.6|86310.6|86335.6|86310.6|86332.6|86307.6|49
1630484710000|2021-09-01 08:25:10|86335.1|86310.1|86334.5|86309.5|86335.1|86310.1|86334.2|86309.2|30
1630484720000|2021-09-01 08:25:20|86334.8|86309.8|86334.8|86309.8|86334.9|86309.9|86334.3|86309.3|14
1630484730000|2021-09-01 08:25:30|86335|86310|86342.4|86317.4|86343.8|86318.8|86334.5|86309.5|38
1630484740000|2021-09-01 08:25:40|86342.9|86317.9|86340.2|86315.2|86343.8|86318.8|86339.8|86314.8|44
1630484750000|2021-09-01 08:25:50|86340.1|86315.1|86341.9|86316.9|86343.1|86318.1|86339.2|86314.2|39
1630484760000|2021-09-01 08:26:00|86342.3|86317.3|86342.1|86317.1|86342.8|86317.8|86341.5|86316.5|31
1630484770000|2021-09-01 08:26:10|86342.3|86317.3|86344.3|86319.3|86344.8|86319.8|86341.8|86316.8|23
1630484780000|2021-09-01 08:26:20|86343.4|86318.4|86347.8|86322.8|86361.9|86323.9|86343.4|86309.6|48
1630484790000|2021-09-01 08:26:30|86348|86323|86357.9|86332.9|86358|86333|86347.2|86322.2|45
1630484800000|2021-09-01 08:26:40|86357.7|86332.7|86360.3|86335.3|86372.8|86339.7|86357.7|86322.7|45
1630484810000|2021-09-01 08:26:50|86359.8|86334.8|86370.4|86320.4|86370.8|86334.8|86357.4|86320|39
1630484820000|2021-09-01 08:27:00|86369.8|86319.8|86356.5|86331.5|86369.8|86331.5|86355.5|86318.3|24
1630484830000|2021-09-01 08:27:10|86356.6|86331.6|86354|86329|86358.5|86333.5|86353.7|86328.7|42
1630484840000|2021-09-01 08:27:20|86354.2|86329.2|86358.1|86333.1|86358.8|86333.8|86353.8|86328.8|31
1630484850000|2021-09-01 08:27:30|86359.1|86334.1|86359|86334|86359.4|86334.4|86358.1|86333.1|41
1630484860000|2021-09-01 08:27:40|86360.2|86335.2|86362.5|86337.5|86363.9|86338.9|86359.7|86334.7|30
1630484870000|2021-09-01 08:27:50|86363.4|86338.4|86362.6|86337.6|86363.6|86338.6|86361|86336|16
1630484880000|2021-09-01 08:28:00|86363.4|86338.4|86362|86337|86364.5|86339.5|86361.7|86336.7|43
1630484890000|2021-09-01 08:28:10|86361.8|86336.8|86362.4|86337.4|86362.4|86337.4|86360.8|86335.8|38
1630484900000|2021-09-01 08:28:20|86362.3|86337.3|86359.5|86334.5|86362.7|86337.7|86359|86334|31
1630484910000|2021-09-01 08:28:30|86360|86335|86359.4|86334.4|86360.8|86335.8|86358.7|86333.7|30
1630484920000|2021-09-01 08:28:40|86359.5|86334.5|86359.1|86334.1|86360.3|86335.3|86357.6|86332.6|31
1630484930000|2021-09-01 08:28:50|86360.4|86335.4|86359|86334|86360.5|86335.5|86358.7|86333.7|20
1630484940000|2021-09-01 08:29:00|86358.9|86333.9|86353.5|86328.5|86358.9|86333.9|86352.5|86327.5|37
1630484950000|2021-09-01 08:29:10|86353.4|86328.4|86356.8|86331.8|86357.1|86332.1|86351.6|86326.6|45
1630484960000|2021-09-01 08:29:20|86356.7|86331.7|86357.1|86332.1|86358.9|86333.9|86356.6|86331.6|35
1630484970000|2021-09-01 08:29:30|86356.6|86331.6|86362.4|86337.4|86362.9|86337.9|86356.5|86331.5|34
1630484980000|2021-09-01 08:29:40|86362.3|86337.3|86364|86339|86365.1|86340.1|86362.2|86337.2|42
1630484990000|2021-09-01 08:29:50|86364.6|86339.6|86359.4|86334.4|86364.6|86339.6|86359.4|86334.4|41
1630485000000|2021-09-01 08:30:00|86359.3|86334.3|86355.3|86330.3|86360.4|86335.4|86353.9|86328.9|41
1630485010000|2021-09-01 08:30:10|86355.2|86330.2|86354.9|86329.9|86356|86331|86354.6|86329.6|31
1630485020000|2021-09-01 08:30:20|86355.2|86330.2|86355|86330|86355.6|86330.6|86354.8|86329.8|23
1630485030000|2021-09-01 08:30:30|86354.8|86329.8|86353.8|86328.8|86354.9|86329.9|86353.6|86328.6|22
1630485040000|2021-09-01 08:30:40|86353.9|86328.9|86343.6|86318.6|86354|86329|86343.6|86318.6|41
1630485050000|2021-09-01 08:30:50|86343.7|86318.7|86344.3|86319.3|86346.1|86321.1|86341.1|86316.1|31
1630485060000|2021-09-01 08:31:00|86344.9|86319.9|86345.4|86320.4|86345.4|86320.4|86344.6|86319.6|19
1630485070000|2021-09-01 08:31:10|86345.3|86320.3|86348.3|86323.3|86348.6|86323.6|86345.1|86320.1|25
1630485080000|2021-09-01 08:31:20|86348.1|86323.1|86351|86326|86353.2|86328.2|86346.4|86321.4|33
1630485090000|2021-09-01 08:31:30|86352.4|86327.4|86352.3|86327.3|86352.7|86327.7|86351.2|86326.2|36
1630485100000|2021-09-01 08:31:40|86352.2|86327.2|86351.5|86326.5|86352.6|86327.6|86351.5|86326.5|19
1630485110000|2021-09-01 08:31:50|86351.4|86326.4|86343.8|86318.8|86351.6|86326.6|86343.8|86318.8|53
1630485120000|2021-09-01 08:32:00|86341.1|86316.1|86348.2|86323.2|86348.2|86323.2|86340.8|86315.8|43
1630485130000|2021-09-01 08:32:10|86348.7|86323.7|86348.8|86323.8|86350.2|86325.2|86348.2|86323.2|32
1630485140000|2021-09-01 08:32:20|86349.7|86324.7|86361.9|86336.9|86362.9|86337.9|86348.3|86323.3|45
1630485150000|2021-09-01 08:32:30|86362|86337|86360.6|86335.6|86362.2|86337.2|86360.2|86335.2|34
1630485160000|2021-09-01 08:32:40|86360|86335|86355.7|86330.7|86360.1|86335.1|86353.7|86328.7|43
1630485170000|2021-09-01 08:32:50|86355.9|86330.9|86360.9|86335.9|86361.8|86336.8|86355.6|86330.6|51
1630485180000|2021-09-01 08:33:00|86360.8|86335.8|86357|86332|86360.8|86335.8|86356.4|86331.4|47
1630485190000|2021-09-01 08:33:10|86356.8|86331.8|86357.4|86332.4|86357.5|86332.5|86353.7|86328.7|38
1630485200000|2021-09-01 08:33:20|86357.9|86332.9|86357.1|86332.1|86357.9|86332.9|86356.3|86331.3|35
1630485210000|2021-09-01 08:33:30|86356.9|86331.9|86360.4|86335.4|86361.9|86336.9|86356.9|86331.9|37
1630485220000|2021-09-01 08:33:40|86360.6|86335.6|86360.9|86335.9|86360.9|86335.9|86359.5|86334.5|27
1630485230000|2021-09-01 08:33:50|86360.5|86335.5|86355.1|86330.1|86363.7|86338.7|86353.8|86328.8|52
1630485240000|2021-09-01 08:34:00|86355.3|86330.3|86354.9|86329.9|86355.3|86330.3|86352.8|86327.8|43
1630485250000|2021-09-01 08:34:10|86354.5|86329.5|86355.4|86330.4|86355.6|86330.6|86354.3|86329.3|17
1630485260000|2021-09-01 08:34:20|86355.1|86330.1|86354.2|86329.2|86355.3|86330.3|86353.8|86328.8|29
1630485270000|2021-09-01 08:34:30|86354.1|86329.1|86338.7|86313.7|86354.4|86329.4|86338.1|86313.1|49
1630485280000|2021-09-01 08:34:40|86337.8|86312.8|86336.5|86311.5|86340|86315|86336.2|86311.2|41
1630485290000|2021-09-01 08:34:50|86336.6|86311.6|86335.9|86310.9|86337.2|86312.2|86335.9|86310.9|25
1630485300000|2021-09-01 08:35:00|86336|86311|86336.3|86311.3|86337.6|86312.6|86333.6|86308.6|37
1630485310000|2021-09-01 08:35:10|86336|86311|86331.5|86306.5|86336|86311|86331.3|86306.3|54
1630485320000|2021-09-01 08:35:20|86331.6|86306.6|86328.2|86303.2|86332.6|86307.6|86326.3|86301.3|43
1630485330000|2021-09-01 08:35:30|86328.3|86303.3|86320.7|86295.7|86331.1|86306.1|86320.3|86295.3|64
1630485340000|2021-09-01 08:35:40|86321.1|86296.1|86317.3|86292.3|86321.1|86296.1|86316.4|86291.4|52
1630485350000|2021-09-01 08:35:50|86317.4|86292.4|86315.1|86290.1|86331.2|86292.7|86313.9|86276.6|44
1630485360000|2021-09-01 08:36:00|86314.8|86289.8|86307.1|86282.1|86315.2|86290.2|86307.1|86282.1|36
1630485370000|2021-09-01 08:36:10|86306.9|86281.9|86320.9|86270.9|86320.9|86283.2|86306.9|86269.5|32
1630485380000|2021-09-01 08:36:20|86320.7|86270.7|86303|86278|86320.7|86280.4|86302.2|86264.1|37
1630485390000|2021-09-01 08:36:30|86302.5|86277.5|86303.2|86278.2|86303.6|86278.6|86301.8|86276.8|30
1630485400000|2021-09-01 08:36:40|86303.1|86278.1|86297.3|86272.3|86311.9|86278.1|86294.4|86256.9|42
1630485410000|2021-09-01 08:36:50|86309.1|86259.1|86292.8|86267.8|86310.6|86273.3|86291.1|86252.4|44
1630485420000|2021-09-01 08:37:00|86292.9|86267.9|86289.5|86264.5|86304.6|86269.4|86288.9|86251.7|47
1630485430000|2021-09-01 08:37:10|86289.4|86264.4|86289.5|86264.5|86290.8|86265.8|86289|86264|24
1630485440000|2021-09-01 08:37:20|86289.4|86264.4|86292.8|86267.8|86293.5|86268.5|86289.1|86264.1|34
1630485450000|2021-09-01 08:37:30|86292.9|86267.9|86289.6|86264.6|86293.3|86268.3|86289.4|86264.4|40
1630485460000|2021-09-01 08:37:40|86291.6|86266.6|86292|86267|86292.6|86267.6|86290.6|86265.6|37
1630485470000|2021-09-01 08:37:50|86292.1|86267.1|86296.3|86271.3|86298.8|86273.8|86291.8|86266.8|33
1630485480000|2021-09-01 08:38:00|86296.4|86271.4|86294.1|86269.1|86296.4|86271.4|86294|86269|32
1630485490000|2021-09-01 08:38:10|86294.5|86269.5|86293.4|86268.4|86294.9|86269.9|86292.9|86267.9|29
1630485500000|2021-09-01 08:38:20|86293.5|86268.5|86292.9|86267.9|86293.5|86268.5|86292.5|86267.5|24
1630485510000|2021-09-01 08:38:30|86293.3|86268.3|86294.3|86269.3|86295.2|86270.2|86292.7|86267.7|37
1630485520000|2021-09-01 08:38:40|86294.5|86269.5|86300.1|86275.1|86300.1|86275.1|86294.5|86269.5|31
1630485530000|2021-09-01 08:38:50|86301.6|86276.6|86302.2|86277.2|86305.3|86280.3|86297.8|86272.8|32
1630485540000|2021-09-01 08:39:00|86302|86277|86301.1|86276.1|86302.3|86277.3|86299.5|86274.5|20
1630485550000|2021-09-01 08:39:10|86300.8|86275.8|86302.6|86277.6|86304.1|86279.1|86300.7|86275.7|45
1630485560000|2021-09-01 08:39:20|86299.4|86274.4|86298.4|86273.4|86302.7|86277.7|86297.8|86272.8|33
1630485570000|2021-09-01 08:39:30|86300.5|86275.5|86297.1|86272.1|86300.5|86275.5|86294.5|86269.5|44
1630485580000|2021-09-01 08:39:40|86297|86272|86299.1|86274.1|86300.4|86275.4|86296.7|86271.7|36
1630485590000|2021-09-01 08:39:50|86300.2|86275.2|86301.9|86276.9|86301.9|86276.9|86299.4|86274.4|38
1630485600000|2021-09-01 08:40:00|86302|86277|86304.3|86279.3|86306.4|86281.4|86300.5|86275.5|38
1630485610000|2021-09-01 08:40:10|86318.1|86268.1|86300.1|86275.1|86318.3|86278.6|86296.4|86260.2|37
1630485620000|2021-09-01 08:40:20|86300.7|86275.7|86299.4|86274.4|86313.8|86277.4|86296.1|86260.9|31
1630485630000|2021-09-01 08:40:30|86299.9|86274.9|86317.3|86267.3|86318.7|86276.8|86299.9|86264.8|48
1630485640000|2021-09-01 08:40:40|86316|86266|86315.2|86265.2|86316|86277.8|86302.8|86263.5|31
1630485650000|2021-09-01 08:40:50|86314.9|86264.9|86306.1|86281.1|86317.7|86281.1|86303.7|86264.9|42
1630485660000|2021-09-01 08:41:00|86305.6|86280.6|86308.4|86283.4|86322|86284|86304.6|86266.5|55
1630485670000|2021-09-01 08:41:10|86308.5|86283.5|86340.7|86290.7|86340.7|86290.7|86308|86271.6|54
1630485680000|2021-09-01 08:41:20|86340.1|86290.1|86329.6|86304.6|86342.5|86306.4|86329.1|86289.8|35
1630485690000|2021-09-01 08:41:30|86329.5|86304.5|86338.3|86288.3|86339.1|86304.8|86326|86287|35
1630485700000|2021-09-01 08:41:40|86338.5|86288.5|86338.4|86288.4|86338.5|86288.5|86336.3|86286.3|27
1630485710000|2021-09-01 08:41:50|86339.8|86289.8|86327.6|86302.6|86344|86305.3|86327.2|86289.3|36
1630485720000|2021-09-01 08:42:00|86327.8|86302.8|86320.6|86295.6|86340|86303.1|86316.9|86280|51
1630485730000|2021-09-01 08:42:10|86320.2|86295.2|86329.2|86279.2|86336.8|86295.2|86316.5|86278.5|52
1630485740000|2021-09-01 08:42:20|86328.9|86278.9|86326|86276|86329.8|86279.8|86324|86274|54
1630485750000|2021-09-01 08:42:30|86325.9|86275.9|86325.8|86275.8|86327.2|86277.2|86324.8|86274.8|42
1630485760000|2021-09-01 08:42:40|86325.9|86275.9|86324.3|86274.3|86325.9|86283.7|86307.8|86271|37
1630485770000|2021-09-01 08:42:50|86324.5|86274.5|86310.1|86285.1|86325.6|86285.1|86309.6|86271.1|36
1630485780000|2021-09-01 08:43:00|86310|86285|86314|86289|86314.3|86289.3|86309.7|86284.7|42
1630485790000|2021-09-01 08:43:10|86314.1|86289.1|86313.5|86288.5|86314.4|86289.4|86311.6|86286.6|30
1630485800000|2021-09-01 08:43:20|86314|86289|86325|86275|86325.5|86289|86311.7|86272.6|41
1630485810000|2021-09-01 08:43:30|86325.1|86275.1|86325.4|86275.4|86326.6|86286.7|86311.6|86272.6|37
1630485820000|2021-09-01 08:43:40|86325.1|86275.1|86324.1|86274.1|86325.4|86275.4|86323.6|86273.6|32
1630485830000|2021-09-01 08:43:50|86323.6|86273.6|86324.7|86274.7|86325.1|86275.1|86323.5|86273.5|33
1630485840000|2021-09-01 08:44:00|86325.2|86275.2|86323.3|86273.3|86325.6|86275.6|86322.9|86272.9|39
1630485850000|2021-09-01 08:44:10|86323.6|86273.6|86323.5|86273.5|86325.9|86285.5|86309.4|86272.8|40
1630485860000|2021-09-01 08:44:20|86323.8|86273.8|86322|86272|86324.9|86274.9|86322|86272|24
1630485870000|2021-09-01 08:44:30|86321.6|86271.6|86322.4|86272.4|86322.4|86282.6|86306.8|86270.3|27
1630485880000|2021-09-01 08:44:40|86322.1|86272.1|86319.3|86294.3|86331.5|86295.3|86315.1|86270.5|56
1630485890000|2021-09-01 08:44:50|86319.8|86294.8|86331.7|86281.7|86336.3|86296.8|86318.1|86279.5|59
1630485900000|2021-09-01 08:45:00|86331.8|86281.8|86321|86296|86332.9|86296|86319.9|86280.9|43
1630485910000|2021-09-01 08:45:10|86321.4|86296.4|86332.5|86282.5|86333.6|86296.4|86320.1|86282.4|35
1630485920000|2021-09-01 08:45:20|86332.1|86282.1|86318.4|86293.4|86332.4|86295.3|86317.4|86281.5|41
1630485930000|2021-09-01 08:45:30|86318.8|86293.8|86331.1|86281.1|86331.6|86293.8|86316.3|86279.1|31
1630485940000|2021-09-01 08:45:40|86331|86281|86319.9|86294.9|86332.1|86295.6|86319.1|86280.5|36
1630485950000|2021-09-01 08:45:50|86319.6|86294.6|86319.6|86294.6|86320|86295|86319.5|86294.5|29
1630485960000|2021-09-01 08:46:00|86319.5|86294.5|86317.8|86292.8|86328.8|86296.6|86316|86278.8|31
1630485970000|2021-09-01 08:46:10|86317.3|86292.3|86331.4|86281.4|86332.4|86296.9|86314.8|86280.4|57
1630485980000|2021-09-01 08:46:20|86331.3|86281.3|86319.9|86294.9|86332|86295.6|86318.9|86281|42
1630485990000|2021-09-01 08:46:30|86319.8|86294.8|86320.9|86295.9|86321.2|86296.2|86319.8|86294.8|33
1630486000000|2021-09-01 08:46:40|86321|86296|86330.4|86280.4|86330.5|86298.7|86315.2|86278.8|52
1630486010000|2021-09-01 08:46:50|86330|86280|86318|86293|86330.4|86294|86317.2|86279.8|42
1630486020000|2021-09-01 08:47:00|86317.6|86292.6|86322.4|86297.4|86334.3|86297.5|86316.7|86282.9|46
1630486030000|2021-09-01 08:47:10|86322.2|86297.2|86320.1|86295.1|86323.5|86298.5|86319.3|86294.3|52
1630486040000|2021-09-01 08:47:20|86319.5|86294.5|86320.5|86295.5|86321.5|86296.5|86319.5|86294.5|32
1630486050000|2021-09-01 08:47:30|86320.9|86295.9|86324.1|86299.1|86325.4|86300.4|86320.9|86295.9|41
1630486060000|2021-09-01 08:47:40|86324.2|86299.2|86325.5|86300.5|86326.2|86301.2|86322.6|86297.6|51
1630486070000|2021-09-01 08:47:50|86325.3|86300.3|86336.9|86286.9|86337.9|86300.3|86324.5|86286.3|31
1630486080000|2021-09-01 08:48:00|86337|86287|86327.5|86302.5|86338.8|86302.7|86324.7|86286.7|30
1630486090000|2021-09-01 08:48:10|86327.9|86302.9|86326|86301|86327.9|86302.9|86325.4|86300.4|38
1630486100000|2021-09-01 08:48:20|86326.1|86301.1|86326.1|86301.1|86328.3|86303.3|86325.2|86300.2|47
1630486110000|2021-09-01 08:48:30|86326|86301|86329.4|86304.4|86329.4|86304.4|86325.4|86300.4|35
1630486120000|2021-09-01 08:48:40|86329.8|86304.8|86331.1|86306.1|86332.3|86307.3|86329.3|86304.3|30
1630486130000|2021-09-01 08:48:50|86329.5|86304.5|86328.1|86303.1|86342.4|86304.5|86327.3|86291.2|53
1630486140000|2021-09-01 08:49:00|86328.3|86303.3|86320|86295|86329.1|86304.1|86318.2|86293.2|44
1630486150000|2021-09-01 08:49:10|86319.8|86294.8|86314.6|86289.6|86329.4|86294.8|86314|86278.5|53
1630486160000|2021-09-01 08:49:20|86314.2|86289.2|86315.8|86290.8|86315.8|86290.8|86312.5|86287.5|41
1630486170000|2021-09-01 08:49:30|86315.4|86290.4|86320.9|86295.9|86337|86297.3|86313.5|86285.1|47
1630486180000|2021-09-01 08:49:40|86321.1|86296.1|86313.4|86288.4|86325.7|86296.1|86310.5|86272.4|55
1630486190000|2021-09-01 08:49:50|86313.1|86288.1|86312.6|86287.6|86313.8|86288.8|86311.4|86286.4|29
1630486200000|2021-09-01 08:50:00|86312.5|86287.5|86326.6|86276.6|86326.6|86287.7|86308.5|86275.3|46
1630486210000|2021-09-01 08:50:10|86314.1|86289.1|86314.1|86289.1|86319.8|86294.8|86313.6|86288.6|51
1630486220000|2021-09-01 08:50:20|86314.3|86289.3|86314.2|86289.2|86315.4|86290.4|86313.4|86288.4|27
1630486230000|2021-09-01 08:50:30|86314.3|86289.3|86314.5|86289.5|86315.7|86290.7|86313.9|86288.9|26
1630486240000|2021-09-01 08:50:40|86314.3|86289.3|86314.3|86289.3|86314.7|86289.7|86313.7|86288.7|17
1630486250000|2021-09-01 08:50:50|86314.2|86289.2|86314.5|86289.5|86315.5|86290.5|86314.2|86289.2|14
1630486260000|2021-09-01 08:51:00|86314.6|86289.6|86312|86287|86315.4|86290.4|86311.8|86286.8|39
1630486270000|2021-09-01 08:51:10|86311.9|86286.9|86312.3|86287.3|86312.6|86287.6|86311.2|86286.2|26
1630486280000|2021-09-01 08:51:20|86312.4|86287.4|86309.9|86284.9|86312.4|86287.4|86309.3|86284.3|28
1630486290000|2021-09-01 08:51:30|86309.7|86284.7|86309.1|86284.1|86309.7|86284.7|86308|86283|34
1630486300000|2021-09-01 08:51:40|86309|86284|86315.5|86290.5|86316|86291|86309|86284|45
1630486310000|2021-09-01 08:51:50|86315.3|86290.3|86311.3|86286.3|86315.3|86290.3|86309.5|86284.5|50
1630486320000|2021-09-01 08:52:00|86311.1|86286.1|86314.7|86289.7|86327.3|86289.9|86311|86277|40
1630486330000|2021-09-01 08:52:10|86314.9|86289.9|86330.7|86305.7|86330.8|86305.8|86314.8|86289.8|27
1630486340000|2021-09-01 08:52:20|86332.9|86307.9|86337.4|86312.4|86337.5|86312.5|86331.6|86306.6|42
1630486350000|2021-09-01 08:52:30|86337.3|86312.3|86335.1|86310.1|86337.4|86312.4|86332.7|86307.7|39
1630486360000|2021-09-01 08:52:40|86335.6|86310.6|86336|86311|86336.3|86311.3|86332.3|86307.3|34
1630486370000|2021-09-01 08:52:50|86336.2|86311.2|86336.9|86311.9|86337.1|86312.1|86335.9|86310.9|28
1630486380000|2021-09-01 08:53:00|86336.7|86311.7|86335.5|86310.5|86336.7|86311.7|86334.5|86309.5|29
1630486390000|2021-09-01 08:53:10|86335.4|86310.4|86339.4|86314.4|86341|86316|86335.4|86310.4|37
1630486400000|2021-09-01 08:53:20|86339.1|86314.1|86339.5|86314.5|86341|86316|86338.1|86313.1|32
1630486410000|2021-09-01 08:53:30|86339.7|86314.7|86335|86310|86340|86315|86334.4|86309.4|28
1630486420000|2021-09-01 08:53:40|86334.9|86309.9|86332.2|86307.2|86335.3|86310.3|86332.2|86307.2|33
1630486430000|2021-09-01 08:53:50|86332.8|86307.8|86330.9|86305.9|86333.8|86308.8|86330.7|86305.7|31
1630486440000|2021-09-01 08:54:00|86331.6|86306.6|86332.8|86307.8|86333.6|86308.6|86330.9|86305.9|37
1630486450000|2021-09-01 08:54:10|86332.5|86307.5|86331.5|86306.5|86332.5|86307.5|86331.3|86306.3|24
1630486460000|2021-09-01 08:54:20|86331.4|86306.4|86326.9|86301.9|86331.7|86306.7|86326.7|86301.7|28
1630486470000|2021-09-01 08:54:30|86326.4|86301.4|86319.7|86294.7|86328.5|86303.5|86319.6|86294.6|51
1630486480000|2021-09-01 08:54:40|86320.1|86295.1|86325.4|86300.4|86328.2|86303.2|86318.5|86293.5|43
1630486490000|2021-09-01 08:54:50|86325.1|86300.1|86320.9|86295.9|86325.5|86300.5|86320.5|86295.5|53
1630486500000|2021-09-01 08:55:00|86320.8|86295.8|86325.5|86300.5|86327|86302|86319.9|86294.9|46
1630486510000|2021-09-01 08:55:10|86325.7|86300.7|86325.1|86300.1|86326.7|86301.7|86324.8|86299.8|24
1630486520000|2021-09-01 08:55:20|86325.2|86300.2|86325.2|86300.2|86325.5|86300.5|86324.7|86299.7|28
1630486530000|2021-09-01 08:55:30|86325.1|86300.1|86325.7|86300.7|86325.7|86300.7|86324.6|86299.6|20
1630486540000|2021-09-01 08:55:40|86325.2|86300.2|86332.2|86307.2|86332.2|86307.2|86324.9|86299.9|40
1630486550000|2021-09-01 08:55:50|86332|86307|86332.8|86307.8|86332.9|86307.9|86331.7|86306.7|28
1630486560000|2021-09-01 08:56:00|86332.7|86307.7|86324|86299|86334.6|86309.6|86324|86299|30
1630486570000|2021-09-01 08:56:10|86323.9|86298.9|86319.4|86294.4|86324.4|86299.4|86315.1|86290.1|51
1630486580000|2021-09-01 08:56:20|86319.6|86294.6|86321.9|86296.9|86322.3|86297.3|86319.2|86294.2|45
1630486590000|2021-09-01 08:56:30|86322|86297|86321.3|86296.3|86323|86298|86321.3|86296.3|28
1630486600000|2021-09-01 08:56:40|86321.4|86296.4|86321.5|86296.5|86330.6|86296.9|86316.3|86280.6|36
1630486610000|2021-09-01 08:56:50|86321.6|86296.6|86304.5|86279.5|86321.6|86296.6|86302.4|86266.6|62
1630486620000|2021-09-01 08:57:00|86304.6|86279.6|86320.5|86270.5|86320.5|86283.3|86301.1|86263.7|47
1630486630000|2021-09-01 08:57:10|86320.7|86270.7|86306.3|86281.3|86320.8|86284.8|86303.8|86266.2|51
1630486640000|2021-09-01 08:57:20|86306.2|86281.2|86304.4|86279.4|86313.7|86281.2|86298.1|86261.6|56
1630486650000|2021-09-01 08:57:30|86303.4|86278.4|86303.6|86278.6|86304.2|86279.2|86302.5|86277.5|31
1630486660000|2021-09-01 08:57:40|86303.8|86278.8|86302.6|86277.6|86304.1|86279.1|86302.3|86277.3|32
1630486670000|2021-09-01 08:57:50|86302.1|86277.1|86314.9|86264.9|86315.1|86277.1|86300.3|86264|36
1630486680000|2021-09-01 08:58:00|86314.1|86264.1|86307.6|86282.6|86319.7|86283.8|86305.8|86264.1|40
1630486690000|2021-09-01 08:58:10|86308|86283|86308.5|86283.5|86308.8|86283.8|86307.3|86282.3|33
1630486700000|2021-09-01 08:58:20|86308.4|86283.4|86317.3|86267.3|86317.8|86283.4|86302.3|86265.3|33
1630486710000|2021-09-01 08:58:30|86317.6|86267.6|86301.1|86276.1|86317.7|86279.6|86299.7|86266.3|52
1630486720000|2021-09-01 08:58:40|86300.9|86275.9|86301.2|86276.2|86302.9|86277.9|86300.1|86275.1|36
1630486730000|2021-09-01 08:58:50|86301.1|86276.1|86312.6|86262.6|86313.4|86276.3|86300.5|86262.2|24
1630486740000|2021-09-01 08:59:00|86312.8|86262.8|86300.4|86275.4|86312.8|86276.1|86299.7|86262.4|28
1630486750000|2021-09-01 08:59:10|86300.8|86275.8|86298.7|86273.7|86301.3|86276.3|86295.6|86270.6|35
1630486760000|2021-09-01 08:59:20|86297|86272|86318|86268|86318.7|86280.7|86297|86267.6|57
1630486770000|2021-09-01 08:59:30|86317.9|86267.9|86316.3|86266.3|86318.2|86268.2|86316.3|86266.3|28
1630486780000|2021-09-01 08:59:40|86316.4|86266.4|86315|86265|86316.8|86266.8|86313.8|86263.8|34
1630486790000|2021-09-01 08:59:50|86314.7|86264.7|86314.7|86264.7|86314.9|86264.9|86313.6|86263.6|37
1630486800000|2021-09-01 09:00:00|86314.6|86264.6|86311.9|86261.9|86314.6|86264.6|86311.9|86261.9|36
1630486810000|2021-09-01 09:00:10|86312.1|86262.1|86316|86266|86317.3|86279.7|86302.2|86259.9|64
1630486820000|2021-09-01 09:00:20|86315.1|86265.1|86300.9|86275.9|86315.8|86279.4|86300.5|86264.9|45
1630486830000|2021-09-01 09:00:30|86300.6|86275.6|86301.9|86276.9|86301.9|86276.9|86299.3|86274.3|34
1630486840000|2021-09-01 09:00:40|86302.7|86277.7|86300.3|86275.3|86305|86280|86300.3|86275.3|45
1630486850000|2021-09-01 09:00:50|86299.2|86274.2|86315.2|86265.2|86315.2|86277|86299.1|86261.1|45
1630486860000|2021-09-01 09:01:00|86315.1|86265.1|86314.6|86264.6|86315.1|86265.1|86313.4|86263.4|18
1630486870000|2021-09-01 09:01:10|86313.8|86263.8|86302.6|86277.6|86313.8|86277.9|86300.4|86261.8|49
1630486880000|2021-09-01 09:01:20|86302.7|86277.7|86307.3|86282.3|86318.9|86282.6|86299.5|86260.6|48
1630486890000|2021-09-01 09:01:30|86307.5|86282.5|86307|86282|86308.3|86283.3|86306.5|86281.5|26
1630486900000|2021-09-01 09:01:40|86306.7|86281.7|86308.5|86283.5|86308.5|86283.5|86306.4|86281.4|25
1630486910000|2021-09-01 09:01:50|86307.8|86282.8|86319.8|86269.8|86323.5|86283.3|86307.8|86269.7|38
1630486920000|2021-09-01 09:02:00|86320.2|86270.2|86308|86283|86320.6|86283.4|86307.6|86269.7|37
1630486930000|2021-09-01 09:02:10|86308.2|86283.2|86311.1|86286.1|86311.3|86286.3|86307.9|86282.9|34
1630486940000|2021-09-01 09:02:20|86311.6|86286.6|86311.5|86286.5|86311.9|86286.9|86310.6|86285.6|40
1630486950000|2021-09-01 09:02:30|86313.3|86288.3|86318.1|86293.1|86318.7|86293.7|86312.8|86287.8|42
1630486960000|2021-09-01 09:02:40|86317.9|86292.9|86329.8|86279.8|86329.8|86294|86315.1|86277.9|35
1630486970000|2021-09-01 09:02:50|86330.1|86280.1|86334.8|86284.8|86335|86285|86328.8|86278.8|36
1630486980000|2021-09-01 09:03:00|86333.5|86283.5|86334.2|86284.2|86335.8|86285.8|86332.5|86282.5|31
1630486990000|2021-09-01 09:03:10|86334.1|86284.1|86335.9|86310.9|86350.8|86312|86325.6|86284.1|58
1630487000000|2021-09-01 09:03:20|86336.2|86311.2|86338|86313|86338.3|86313.3|86334.2|86309.2|28
1630487010000|2021-09-01 09:03:30|86337.4|86312.4|86336.9|86311.9|86338.3|86313.3|86336.3|86311.3|26
1630487020000|2021-09-01 09:03:40|86336.8|86311.8|86338.9|86313.9|86339.9|86314.9|86336.8|86311.8|35
1630487030000|2021-09-01 09:03:50|86337.9|86312.9|86348.9|86298.9|86350.5|86312.9|86337.9|86298.9|30
1630487040000|2021-09-01 09:04:00|86349|86299|86349.5|86299.5|86351|86301|86348.7|86298.7|25
1630487050000|2021-09-01 09:04:10|86349.4|86299.4|86334.9|86309.9|86349.7|86311.2|86330.6|86299.3|47
1630487060000|2021-09-01 09:04:20|86334.5|86309.5|86336.1|86311.1|86336.9|86311.9|86333.9|86308.9|37
1630487070000|2021-09-01 09:04:30|86337.8|86312.8|86335.4|86310.4|86341.3|86316.3|86335.1|86310.1|39
1630487080000|2021-09-01 09:04:40|86335.3|86310.3|86337.9|86312.9|86340.7|86315.7|86335.3|86310.3|35
1630487090000|2021-09-01 09:04:50|86337.8|86312.8|86356.4|86306.4|86357|86317|86337.5|86303.2|42
1630487100000|2021-09-01 09:05:00|86356.9|86306.9|86340.7|86315.7|86356.9|86316.9|86338.1|86302.8|37
1630487110000|2021-09-01 09:05:10|86340.4|86315.4|86340.3|86315.3|86342|86317|86338|86313|42
1630487120000|2021-09-01 09:05:20|86340.4|86315.4|86342.1|86317.1|86343.6|86318.6|86340.2|86315.2|48
1630487130000|2021-09-01 09:05:30|86342.6|86317.6|86340.3|86315.3|86343|86318|86340.2|86315.2|30
1630487140000|2021-09-01 09:05:40|86340.5|86315.5|86340.6|86315.6|86341.5|86316.5|86340.2|86315.2|20
1630487150000|2021-09-01 09:05:50|86340.7|86315.7|86335.7|86310.7|86343|86318|86335.7|86310.7|46
1630487160000|2021-09-01 09:06:00|86336|86311|86349.5|86299.5|86350.1|86311.5|86335.9|86297.9|35
1630487170000|2021-09-01 09:06:10|86341.3|86316.3|86336.6|86311.6|86356.5|86316.5|86335.5|86303.5|47
1630487180000|2021-09-01 09:06:20|86336.7|86311.7|86336.9|86311.9|86338.4|86313.4|86335.9|86310.9|30
1630487190000|2021-09-01 09:06:30|86337.1|86312.1|86338|86313|86338.2|86313.2|86337.1|86312.1|22
1630487200000|2021-09-01 09:06:40|86337.9|86312.9|86338.6|86313.6|86338.8|86313.8|86337.6|86312.6|13
1630487210000|2021-09-01 09:06:50|86338.3|86313.3|86338.7|86313.7|86339|86314|86337.7|86312.7|23
1630487220000|2021-09-01 09:07:00|86338.6|86313.6|86341.5|86316.5|86341.7|86316.7|86337.1|86312.1|43
1630487230000|2021-09-01 09:07:10|86341.8|86316.8|86343.3|86318.3|86344|86319|86341.3|86316.3|31
1630487240000|2021-09-01 09:07:20|86344.4|86319.4|86341.3|86316.3|86344.4|86319.4|86340.2|86315.2|24
1630487250000|2021-09-01 09:07:30|86341.5|86316.5|86341.2|86316.2|86343.6|86318.6|86336.7|86311.7|26
1630487260000|2021-09-01 09:07:40|86341.3|86316.3|86342.5|86317.5|86343.1|86318.1|86339.4|86314.4|25
1630487270000|2021-09-01 09:07:50|86340.9|86315.9|86341.6|86316.6|86343.2|86318.2|86340.4|86315.4|35
1630487280000|2021-09-01 09:08:00|86341.4|86316.4|86340.9|86315.9|86343.2|86318.2|86340.6|86315.6|38
1630487290000|2021-09-01 09:08:10|86341|86316|86342|86317|86342.5|86317.5|86341|86316|25
1630487300000|2021-09-01 09:08:20|86341.9|86316.9|86343|86318|86343.2|86318.2|86341.1|86316.1|35
1630487310000|2021-09-01 09:08:30|86343.1|86318.1|86343.5|86318.5|86344.7|86319.7|86342.6|86317.6|34
1630487320000|2021-09-01 09:08:40|86343.6|86318.6|86338.6|86313.6|86344.5|86319.5|86338.6|86313.6|36
1630487330000|2021-09-01 09:08:50|86338.9|86313.9|86339.3|86314.3|86340.4|86315.4|86338.2|86313.2|19
1630487340000|2021-09-01 09:09:00|86338.1|86313.1|86340.1|86315.1|86340.1|86315.1|86338|86313|21
1630487350000|2021-09-01 09:09:10|86340.2|86315.2|86348.2|86323.2|86350.3|86325.3|86335.7|86310.7|31
1630487360000|2021-09-01 09:09:20|86348|86323|86348.4|86323.4|86361.6|86329|86347.7|86310.4|52
1630487370000|2021-09-01 09:09:30|86348.1|86323.1|86346.7|86321.7|86361|86323.3|86346.7|86309.4|35
1630487380000|2021-09-01 09:09:40|86347|86322|86347.6|86322.6|86349.2|86324.2|86346.4|86321.4|39
1630487390000|2021-09-01 09:09:50|86347.8|86322.8|86351.6|86326.6|86351.6|86326.6|86347.8|86322.8|45
1630487400000|2021-09-01 09:10:00|86351.1|86326.1|86351.3|86326.3|86351.6|86326.6|86350.2|86325.2|27
1630487410000|2021-09-01 09:10:10|86351|86326|86351.5|86326.5|86351.8|86326.8|86351|86326|17
1630487420000|2021-09-01 09:10:20|86353|86328|86350.2|86325.2|86353.3|86328.3|86349.7|86324.7|43
1630487430000|2021-09-01 09:10:30|86350.4|86325.4|86348.5|86323.5|86362.3|86325.4|86346.6|86310.7|44
1630487440000|2021-09-01 09:10:40|86348.6|86323.6|86351.1|86326.1|86351.5|86326.5|86347.8|86322.8|35
1630487450000|2021-09-01 09:10:50|86349.1|86324.1|86345|86320|86360.9|86324.3|86344.8|86310.9|41
1630487460000|2021-09-01 09:11:00|86347|86322|86343.7|86318.7|86347|86322|86343.7|86318.7|36
1630487470000|2021-09-01 09:11:10|86344.7|86319.7|86344.4|86319.4|86344.7|86319.7|86343.6|86318.6|22
1630487480000|2021-09-01 09:11:20|86343.8|86318.8|86340.7|86315.7|86343.8|86318.8|86340.5|86315.5|23
1630487490000|2021-09-01 09:11:30|86339.9|86314.9|86344.6|86319.6|86344.9|86319.9|86338.9|86313.9|38
1630487500000|2021-09-01 09:11:40|86345.5|86320.5|86339.1|86314.1|86345.5|86320.5|86338.1|86313.1|49
1630487510000|2021-09-01 09:11:50|86339.3|86314.3|86343.1|86318.1|86343.1|86318.1|86336.7|86311.7|45
1630487520000|2021-09-01 09:12:00|86342.3|86317.3|86344.6|86319.6|86344.7|86319.7|86342.3|86317.3|30
1630487530000|2021-09-01 09:12:10|86344.9|86319.9|86340|86315|86344.9|86319.9|86339.8|86314.8|25
1630487540000|2021-09-01 09:12:20|86339.5|86314.5|86339.3|86314.3|86340.1|86315.1|86338.4|86313.4|31
1630487550000|2021-09-01 09:12:30|86339.7|86314.7|86339.6|86314.6|86341|86316|86338.9|86313.9|28
1630487560000|2021-09-01 09:12:40|86339.4|86314.4|86337.9|86312.9|86349.9|86315.4|86336.8|86299.9|27
1630487570000|2021-09-01 09:12:50|86337.7|86312.7|86340.6|86315.6|86340.6|86315.6|86337.7|86312.7|25
1630487580000|2021-09-01 09:13:00|86340.8|86315.8|86340.9|86315.9|86341.1|86316.1|86339.9|86314.9|29
1630487590000|2021-09-01 09:13:10|86341.1|86316.1|86341|86316|86341.4|86316.4|86340|86315|23
1630487600000|2021-09-01 09:13:20|86341.5|86316.5|86340.4|86315.4|86341.5|86316.5|86340.2|86315.2|18
1630487610000|2021-09-01 09:13:30|86340.5|86315.5|86336.2|86311.2|86341.7|86316.7|86336.2|86311.2|34
1630487620000|2021-09-01 09:13:40|86339.7|86314.7|86341.4|86316.4|86342.1|86317.1|86339.7|86314.7|41
1630487630000|2021-09-01 09:13:50|86340.6|86315.6|86340.3|86315.3|86342|86317|86339.3|86314.3|36
1630487640000|2021-09-01 09:14:00|86340.7|86315.7|86340.4|86315.4|86341.2|86316.2|86340.2|86315.2|26
1630487650000|2021-09-01 09:14:10|86339.7|86314.7|86345|86320|86345.9|86320.9|86339.2|86314.2|31
1630487660000|2021-09-01 09:14:20|86345.1|86320.1|86343.3|86318.3|86347.1|86322.1|86342.1|86317.1|36
1630487670000|2021-09-01 09:14:30|86342.9|86317.9|86344.8|86319.8|86346.5|86321.5|86342.6|86317.6|46
1630487680000|2021-09-01 09:14:40|86344.7|86319.7|86347.8|86322.8|86358.2|86323.5|86343.3|86306.1|43
1630487690000|2021-09-01 09:14:50|86347.5|86322.5|86350.8|86325.8|86361.4|86327.2|86347.2|86309.5|54
1630487700000|2021-09-01 09:15:00|86351|86326|86378.7|86328.7|86379.5|86337.6|86350.7|86314.1|50
1630487710000|2021-09-01 09:15:10|86380.5|86330.5|86379.7|86329.7|86380.5|86330.5|86378.5|86328.5|46
1630487720000|2021-09-01 09:15:20|86379.9|86329.9|86381.9|86331.9|86382.2|86332.2|86379.3|86329.3|40
1630487730000|2021-09-01 09:15:30|86381.7|86331.7|86381.4|86331.4|86382.3|86332.3|86376.6|86326.6|49
1630487740000|2021-09-01 09:15:40|86381.8|86331.8|86379.1|86329.1|86381.8|86331.8|86378.9|86328.9|44
1630487750000|2021-09-01 09:15:50|86379.7|86329.7|86380.8|86330.8|86381.4|86331.4|86379.1|86329.1|24
1630487760000|2021-09-01 09:16:00|86380.6|86330.6|86380.6|86330.6|86382|86332|86380.2|86330.2|25
1630487770000|2021-09-01 09:16:10|86380.3|86330.3|86375.8|86325.8|86381.7|86340.2|86365.2|86325.8|32
1630487780000|2021-09-01 09:16:20|86377.3|86327.3|86372.4|86322.4|86377.3|86337.4|86359.3|86321.4|41
1630487790000|2021-09-01 09:16:30|86372.1|86322.1|86359.1|86334.1|86376.4|86334.1|86359.1|86321.8|48
1630487800000|2021-09-01 09:16:40|86358.9|86333.9|86371.4|86321.4|86374.9|86334|86355.3|86320.9|49
1630487810000|2021-09-01 09:16:50|86371|86321|86370.4|86320.4|86372.4|86322.4|86369.4|86319.4|43
1630487820000|2021-09-01 09:17:00|86370.1|86320.1|86373.2|86323.2|86373.7|86323.7|86369.8|86319.8|41
1630487830000|2021-09-01 09:17:10|86373.5|86323.5|86372.6|86322.6|86373.8|86323.8|86371.7|86321.7|38
1630487840000|2021-09-01 09:17:20|86372.2|86322.2|86359.6|86334.6|86372.7|86335.4|86357.2|86320.6|42
1630487850000|2021-09-01 09:17:30|86359.3|86334.3|86358.9|86333.9|86360|86335|86358.8|86333.8|29
1630487860000|2021-09-01 09:17:40|86359|86334|86358.2|86333.2|86361.1|86336.1|86355.7|86330.7|50
1630487870000|2021-09-01 09:17:50|86359|86334|86379.3|86329.3|86379.9|86342.9|86356.9|86321.8|43
1630487880000|2021-09-01 09:18:00|86380.9|86330.9|86379.3|86329.3|86381.1|86331.1|86379.3|86329.3|34
1630487890000|2021-09-01 09:18:10|86379.1|86329.1|86364.8|86339.8|86380.2|86340.4|86362.1|86328.2|41
1630487900000|2021-09-01 09:18:20|86365.6|86340.6|86367.6|86342.6|86368.6|86343.6|86363.8|86338.8|47
1630487910000|2021-09-01 09:18:30|86367.5|86342.5|86372.2|86347.2|86383.3|86347.9|86366.1|86333.3|40
1630487920000|2021-09-01 09:18:40|86371.5|86346.5|86384.4|86334.4|86386.6|86347.5|86370.5|86334.4|40
1630487930000|2021-09-01 09:18:50|86385.5|86335.5|86385.3|86335.3|86386.2|86336.2|86384.3|86334.3|34
1630487940000|2021-09-01 09:19:00|86385.6|86335.6|86377.7|86352.7|86390.7|86352.7|86375.7|86335.6|56
1630487950000|2021-09-01 09:19:10|86377.4|86352.4|86394.4|86344.4|86395.1|86357.9|86376.7|86344|55
1630487960000|2021-09-01 09:19:20|86393.8|86343.8|86382.5|86357.5|86393.8|86357.8|86381|86343.4|36
1630487970000|2021-09-01 09:19:30|86382.3|86357.3|86405.1|86355.1|86406.3|86370.1|86378.5|86341.8|50
1630487980000|2021-09-01 09:19:40|86391.6|86366.6|86391|86366|86408.8|86370.3|86388.4|86351.2|62
1630487990000|2021-09-01 09:19:50|86390.3|86365.3|86409|86359|86409|86371.9|86388.7|86354.4|60
1630488000000|2021-09-01 09:20:00|86395.1|86370.1|86397.6|86372.6|86399|86374|86393.6|86368.6|48
1630488010000|2021-09-01 09:20:10|86396.5|86371.5|86395.4|86370.4|86409.6|86373|86394.2|86357.1|52
1630488020000|2021-09-01 09:20:20|86396|86371|86405.7|86355.7|86407.7|86372.5|86393.4|86355.7|39
1630488030000|2021-09-01 09:20:30|86403.2|86353.2|86387.8|86362.8|86403.2|86366.7|86385.4|86353.2|57
1630488040000|2021-09-01 09:20:40|86388|86363|86382.2|86357.2|86401.7|86364.6|86380.9|86345.6|60
1630488050000|2021-09-01 09:20:50|86381.7|86356.7|86386.5|86361.5|86401.6|86364.5|86381.7|86349.2|57
1630488060000|2021-09-01 09:21:00|86387.4|86362.4|86387.5|86362.5|86390.8|86365.8|86385.4|86360.4|43
1630488070000|2021-09-01 09:21:10|86387.6|86362.6|86389.7|86364.7|86401.1|86364.7|86385|86348.8|47
1630488080000|2021-09-01 09:21:20|86389.3|86364.3|86388.6|86363.6|86403.2|86364.5|86387.2|86352.1|49
1630488090000|2021-09-01 09:21:30|86389.1|86364.1|86390.6|86365.6|86393.1|86368.1|86388.8|86363.8|54
1630488100000|2021-09-01 09:21:40|86390.9|86365.9|86390.3|86365.3|86392.4|86367.4|86389.7|86364.7|37
1630488110000|2021-09-01 09:21:50|86390.8|86365.8|86391.4|86366.4|86392|86367|86390.4|86365.4|25
1630488120000|2021-09-01 09:22:00|86391.6|86366.6|86396.4|86371.4|86410.2|86373.7|86391.6|86357.9|41
1630488130000|2021-09-01 09:22:10|86396.2|86371.2|86413.3|86363.3|86413.9|86375.4|86396.2|86361.7|39
1630488140000|2021-09-01 09:22:20|86412.9|86362.9|86416.8|86391.8|86434|86396.7|86396.5|86362.9|53
1630488150000|2021-09-01 09:22:30|86416.7|86391.7|86429|86404|86438.1|86405.1|86416.7|86384.7|59
1630488160000|2021-09-01 09:22:40|86429.3|86404.3|86426.9|86401.9|86429.3|86404.3|86425|86400|47
1630488170000|2021-09-01 09:22:50|86427.2|86402.2|86427.5|86402.5|86428.2|86403.2|86426.8|86401.8|38
1630488180000|2021-09-01 09:23:00|86427.7|86402.7|86423.3|86398.3|86428|86403|86420.4|86395.4|40
1630488190000|2021-09-01 09:23:10|86423.2|86398.2|86419.4|86394.4|86423.3|86398.3|86419.3|86394.3|47
1630488200000|2021-09-01 09:23:20|86419.3|86394.3|86398.5|86373.5|86419.4|86394.4|86398.4|86373.4|51
1630488210000|2021-09-01 09:23:30|86398.3|86373.3|86397.8|86372.8|86400.5|86375.5|86396|86371|46
1630488220000|2021-09-01 09:23:40|86397.7|86372.7|86395.7|86370.7|86397.7|86372.7|86395.7|86370.7|39
1630488230000|2021-09-01 09:23:50|86395.9|86370.9|86394|86369|86396.2|86371.2|86393.5|86368.5|33
1630488240000|2021-09-01 09:24:00|86393.9|86368.9|86395.4|86370.4|86395.4|86370.4|86390|86365|45
1630488250000|2021-09-01 09:24:10|86395.1|86370.1|86398|86373|86399.4|86374.4|86394.5|86369.5|47
1630488260000|2021-09-01 09:24:20|86397.7|86372.7|86397.1|86372.1|86398.4|86373.4|86395.8|86370.8|43
1630488270000|2021-09-01 09:24:30|86397.2|86372.2|86399.4|86374.4|86399.6|86374.6|86396.7|86371.7|32
1630488280000|2021-09-01 09:24:40|86398.8|86373.8|86398.3|86373.3|86399.2|86374.2|86397.9|86372.9|32
1630488290000|2021-09-01 09:24:50|86398.1|86373.1|86393.2|86368.2|86398.4|86373.4|86391.7|86366.7|46
1630488300000|2021-09-01 09:25:00|86393.4|86368.4|86389.9|86364.9|86403|86368.4|86387.7|86351.7|54
1630488310000|2021-09-01 09:25:10|86390.1|86365.1|86389.8|86364.8|86390.6|86365.6|86389.1|86364.1|36
1630488320000|2021-09-01 09:25:20|86390.7|86365.7|86388.9|86363.9|86390.7|86365.7|86388.8|86363.8|32
1630488330000|2021-09-01 09:25:30|86388.8|86363.8|86384.2|86359.2|86388.8|86363.8|86384.2|86359.2|42
1630488340000|2021-09-01 09:25:40|86385.4|86360.4|86379.8|86354.8|86385.8|86360.8|86379.1|86354.1|44
1630488350000|2021-09-01 09:25:50|86380.6|86355.6|86387.3|86362.3|86387.3|86362.3|86379|86354|40
1630488360000|2021-09-01 09:26:00|86386.4|86361.4|86381.6|86356.6|86387.2|86362.2|86381.6|86356.6|28
1630488370000|2021-09-01 09:26:10|86381.7|86356.7|86381.3|86356.3|86383|86358|86380.1|86355.1|40
1630488380000|2021-09-01 09:26:20|86381|86356|86378.1|86353.1|86381|86356|86378.1|86353.1|38
1630488390000|2021-09-01 09:26:30|86379.4|86354.4|86380.5|86355.5|86381.9|86356.9|86378.9|86353.9|47
1630488400000|2021-09-01 09:26:40|86380.2|86355.2|86375.9|86350.9|86380.8|86355.8|86374.6|86349.6|30
1630488410000|2021-09-01 09:26:50|86377.1|86352.1|86378.6|86353.6|86392.8|86354.2|86376.8|86340.9|42
1630488420000|2021-09-01 09:27:00|86378.9|86353.9|86379.4|86354.4|86379.4|86354.4|86378.1|86353.1|25
1630488430000|2021-09-01 09:27:10|86378.6|86353.6|86387.8|86362.8|86405.9|86365.5|86377.8|86350.9|40
1630488440000|2021-09-01 09:27:20|86389.2|86364.2|86414.3|86364.3|86414.5|86374.9|86387.5|86357.7|45
1630488450000|2021-09-01 09:27:30|86399.5|86374.5|86400.1|86375.1|86400.6|86375.6|86398|86373|36
1630488460000|2021-09-01 09:27:40|86399.5|86374.5|86397.5|86372.5|86413.2|86379.8|86394.9|86361.6|47
1630488470000|2021-09-01 09:27:50|86397.4|86372.4|86398|86373|86398.9|86373.9|86396.9|86371.9|43
1630488480000|2021-09-01 09:28:00|86398.4|86373.4|86397.6|86372.6|86399.8|86374.8|86397.4|86372.4|29
1630488490000|2021-09-01 09:28:10|86397.9|86372.9|86400.8|86375.8|86410.9|86376.4|86396.9|86357|39
1630488500000|2021-09-01 09:28:20|86399.2|86374.2|86394.4|86369.4|86401.8|86376.8|86394.2|86369.2|62
1630488510000|2021-09-01 09:28:30|86394.6|86369.6|86394.9|86369.9|86396.2|86371.2|86393.2|86368.2|44
1630488520000|2021-09-01 09:28:40|86394.8|86369.8|86395.8|86370.8|86395.8|86370.8|86394.6|86369.6|26
1630488530000|2021-09-01 09:28:50|86396|86371|86393.9|86368.9|86396|86371|86393.7|86368.7|26
1630488540000|2021-09-01 09:29:00|86394.1|86369.1|86393.7|86368.7|86395|86370|86393.3|86368.3|25
1630488550000|2021-09-01 09:29:10|86393.9|86368.9|86394.6|86369.6|86395.5|86370.5|86393.6|86368.6|28
1630488560000|2021-09-01 09:29:20|86393.9|86368.9|86393.3|86368.3|86394.4|86369.4|86392.5|86367.5|22
1630488570000|2021-09-01 09:29:30|86393.2|86368.2|86395.1|86370.1|86395.4|86370.4|86391.5|86366.5|48
1630488580000|2021-09-01 09:29:40|86394.7|86369.7|86391.6|86366.6|86394.7|86369.7|86390.4|86365.4|36
1630488590000|2021-09-01 09:29:50|86392|86367|86410.5|86360.5|86411.7|86367.7|86391.6|86355.8|42
1630488600000|2021-09-01 09:30:00|86410.4|86360.4|86411.9|86361.9|86411.9|86361.9|86410|86360|36
1630488610000|2021-09-01 09:30:10|86412|86362|86413.1|86363.1|86416.6|86366.6|86411.8|86361.8|39
1630488620000|2021-09-01 09:30:20|86412.9|86362.9|86393.4|86368.4|86412.9|86372.8|86391.2|86359.3|52
1630488630000|2021-09-01 09:30:30|86391.5|86366.5|86393.2|86368.2|86393.5|86368.5|86390.8|86365.8|34
1630488640000|2021-09-01 09:30:40|86393|86368|86386.8|86361.8|86393.5|86368.5|86386.8|86361.8|52
1630488650000|2021-09-01 09:30:50|86386.5|86361.5|86385.7|86360.7|86387.2|86362.2|86384.8|86359.8|29
1630488660000|2021-09-01 09:31:00|86385.9|86360.9|86385.3|86360.3|86388.2|86363.2|86385.1|86360.1|37
1630488670000|2021-09-01 09:31:10|86385.4|86360.4|86384.9|86359.9|86386.1|86361.1|86383.6|86358.6|33
1630488680000|2021-09-01 09:31:20|86384.6|86359.6|86377.2|86352.2|86384.8|86359.8|86376.5|86351.5|41
1630488690000|2021-09-01 09:31:30|86376.6|86351.6|86377.7|86352.7|86378.6|86353.6|86375.8|86350.8|32
1630488700000|2021-09-01 09:31:40|86378|86353|86382.5|86357.5|86395|86358.8|86375.1|86342.9|36
1630488710000|2021-09-01 09:31:50|86382.3|86357.3|86375.5|86350.5|86382.4|86357.4|86375.5|86350.5|34
1630488720000|2021-09-01 09:32:00|86373.9|86348.9|86348.3|86323.3|86373.9|86348.9|86348.1|86323.1|55
1630488730000|2021-09-01 09:32:10|86360.8|86310.8|86345.8|86320.8|86361.2|86323|86338.2|86302.6|54
1630488740000|2021-09-01 09:32:20|86346|86321|86355.9|86305.9|86359.3|86321|86345.9|86304.9|41
1630488750000|2021-09-01 09:32:30|86355.5|86305.5|86350.1|86325.1|86361.4|86325.8|86342.7|86305.4|53
1630488760000|2021-09-01 09:32:40|86350.3|86325.3|86349.3|86324.3|86351.4|86326.4|86348.5|86323.5|38
1630488770000|2021-09-01 09:32:50|86349.6|86324.6|86349.6|86324.6|86349.8|86324.8|86348.6|86323.6|38
1630488780000|2021-09-01 09:33:00|86349.2|86324.2|86368.2|86318.2|86368.3|86330.4|86349.2|86315.9|44
1630488790000|2021-09-01 09:33:10|86367.9|86317.9|86354.4|86329.4|86368.8|86331|86339.4|86304.2|70
1630488800000|2021-09-01 09:33:20|86353.9|86328.9|86352|86327|86367.7|86333|86351.3|86314.5|62
1630488810000|2021-09-01 09:33:30|86352.9|86327.9|86348.7|86323.7|86364.9|86328.1|86344.7|86301.6|62
1630488820000|2021-09-01 09:33:40|86343.9|86318.9|86351.3|86326.3|86361.8|86326.3|86343.9|86308.3|41
1630488830000|2021-09-01 09:33:50|86350.8|86325.8|86349.5|86324.5|86350.8|86325.8|86348.2|86323.2|30
1630488840000|2021-09-01 09:34:00|86351|86326|86353.9|86328.9|86354|86329|86351|86326|40
1630488850000|2021-09-01 09:34:10|86353.5|86328.5|86358.1|86333.1|86359.9|86334.9|86353.5|86328.5|51
1630488860000|2021-09-01 09:34:20|86358.2|86333.2|86350.1|86325.1|86359.3|86334.3|86348.7|86323.7|40
1630488870000|2021-09-01 09:34:30|86349.8|86324.8|86352.9|86302.9|86357.9|86325.7|86338.7|86302.3|46
1630488880000|2021-09-01 09:34:40|86351.2|86301.2|86340.7|86290.7|86351.2|86313.6|86328.3|86290.7|57
1630488890000|2021-09-01 09:34:50|86340.8|86290.8|86330.9|86305.9|86344.8|86306.7|86327.5|86290.1|48
1630488900000|2021-09-01 09:35:00|86330.8|86305.8|86330.3|86305.3|86332.5|86307.5|86330|86305|39
1630488910000|2021-09-01 09:35:10|86330.8|86305.8|86345.4|86295.4|86346.2|86307.6|86330.3|86295.4|41
1630488920000|2021-09-01 09:35:20|86345.7|86295.7|86328.7|86303.7|86347.7|86303.9|86327.7|86290.3|51
1630488930000|2021-09-01 09:35:30|86328.3|86303.3|86325.4|86300.4|86328.9|86303.9|86325.4|86300.4|25
1630488940000|2021-09-01 09:35:40|86325.5|86300.5|86339|86289|86341|86301.4|86325.4|86288.9|39
1630488950000|2021-09-01 09:35:50|86339.1|86289.1|86340.1|86290.1|86340.1|86290.1|86338.3|86288.3|34
1630488960000|2021-09-01 09:36:00|86340|86290|86341.1|86291.1|86341.6|86303|86327.3|86290|28
1630488970000|2021-09-01 09:36:10|86340.8|86290.8|86342.5|86292.5|86342.6|86292.6|86340.6|86290.6|29
1630488980000|2021-09-01 09:36:20|86342.6|86292.6|86330.4|86305.4|86343.3|86305.9|86330.1|86292.2|27
1630488990000|2021-09-01 09:36:30|86330.3|86305.3|86336.5|86311.5|86336.5|86311.5|86329.5|86304.5|37
1630489000000|2021-09-01 09:36:40|86337.2|86312.2|86339.7|86314.7|86353.7|86319.4|86335.9|86302.1|52
1630489010000|2021-09-01 09:36:50|86339.6|86314.6|86370.2|86320.2|86370.2|86322.1|86338.6|86300.8|60
1630489020000|2021-09-01 09:37:00|86369.3|86319.3|86354.1|86329.1|86369.4|86331.9|86353.7|86319|43
1630489030000|2021-09-01 09:37:10|86353.7|86328.7|86352.7|86327.7|86355.3|86330.3|86352.6|86327.6|39
1630489040000|2021-09-01 09:37:20|86353|86328|86368.2|86318.2|86368.5|86330.2|86353|86317.9|40
1630489050000|2021-09-01 09:37:30|86367.8|86317.8|86367.6|86317.6|86369.8|86319.8|86367.6|86317.6|30
1630489060000|2021-09-01 09:37:40|86367.5|86317.5|86357.9|86332.9|86370.5|86333.5|86355.8|86317.5|42
1630489070000|2021-09-01 09:37:50|86358|86333|86357.2|86332.2|86359|86334|86355.8|86330.8|44
1630489080000|2021-09-01 09:38:00|86357.1|86332.1|86346.1|86321.1|86357.1|86332.1|86342.2|86317.2|51
1630489090000|2021-09-01 09:38:10|86345.8|86320.8|86347.3|86322.3|86360.6|86322.6|86342.4|86305.5|47
1630489100000|2021-09-01 09:38:20|86346.6|86321.6|86348.1|86323.1|86350.7|86325.7|86346.6|86321.6|53
1630489110000|2021-09-01 09:38:30|86348|86323|86356.9|86306.9|86357.7|86323.1|86343.4|86305.5|46
1630489120000|2021-09-01 09:38:40|86357|86307|86346.6|86321.6|86357.5|86323.1|86345.7|86306|43
1630489130000|2021-09-01 09:38:50|86347|86322|86363.4|86313.4|86363.6|86322.4|86346.5|86311.6|29
1630489140000|2021-09-01 09:39:00|86362.6|86312.6|86350.6|86325.6|86362.6|86325.6|86347.6|86312.6|30
1630489150000|2021-09-01 09:39:10|86350.5|86325.5|86351.6|86326.6|86352.4|86327.4|86350.5|86325.5|40
1630489160000|2021-09-01 09:39:20|86352|86327|86351.6|86326.6|86352.1|86327.1|86350.9|86325.9|27
1630489170000|2021-09-01 09:39:30|86351.8|86326.8|86364.4|86339.4|86364.8|86339.8|86351.5|86326.5|35
1630489180000|2021-09-01 09:39:40|86364.1|86339.1|86362.2|86337.2|86365.5|86340.5|86362.2|86337.2|42
1630489190000|2021-09-01 09:39:50|86362.7|86337.7|86360.9|86335.9|86362.7|86337.7|86358.4|86333.4|51
1630489200000|2021-09-01 09:40:00|86361|86336|86361.8|86336.8|86361.8|86336.8|86360.1|86335.1|31
1630489210000|2021-09-01 09:40:10|86361.9|86336.9|86368.4|86343.4|86384.3|86344.9|86361.6|86329.9|50
1630489220000|2021-09-01 09:40:20|86368.5|86343.5|86380.1|86355.1|86392.6|86356.1|86368.2|86342.2|50
1630489230000|2021-09-01 09:40:30|86379.7|86354.7|86381.4|86356.4|86393.8|86357.8|86377.7|86341.5|45
1630489240000|2021-09-01 09:40:40|86381.1|86356.1|86382.2|86357.2|86382.2|86357.2|86380.3|86355.3|38
1630489250000|2021-09-01 09:40:50|86383.3|86358.3|86382|86357|86384.4|86359.4|86380|86355|42
1630489260000|2021-09-01 09:41:00|86382.2|86357.2|86386.9|86361.9|86397.3|86362.2|86381.8|86346|42
1630489270000|2021-09-01 09:41:10|86386.6|86361.6|86380.1|86355.1|86387.5|86362.5|86379.2|86354.2|41
1630489280000|2021-09-01 09:41:20|86380.7|86355.7|86380.7|86355.7|86380.7|86355.7|86378.1|86353.1|45
1630489290000|2021-09-01 09:41:30|86381.1|86356.1|86377|86352|86381.2|86356.2|86376.4|86351.4|39
1630489300000|2021-09-01 09:41:40|86377.1|86352.1|86378.7|86353.7|86378.7|86353.7|86377.1|86352.1|20
1630489310000|2021-09-01 09:41:50|86378.8|86353.8|86378.8|86353.8|86379.4|86354.4|86377.6|86352.6|25
1630489320000|2021-09-01 09:42:00|86379.1|86354.1|86379.8|86354.8|86379.8|86354.8|86378.8|86353.8|22
1630489330000|2021-09-01 09:42:10|86379.7|86354.7|86382.5|86357.5|86383.2|86358.2|86379.2|86354.2|28
1630489340000|2021-09-01 09:42:20|86381.6|86356.6|86380.5|86355.5|86382.4|86357.4|86380.5|86355.5|36
1630489350000|2021-09-01 09:42:30|86379.2|86354.2|86378.8|86353.8|86379.7|86354.7|86378.7|86353.7|23
1630489360000|2021-09-01 09:42:40|86378.7|86353.7|86375.3|86350.3|86379.9|86354.9|86374.9|86349.9|38
1630489370000|2021-09-01 09:42:50|86375.4|86350.4|86387.3|86337.3|86387.8|86352.9|86374.6|86336.9|42
1630489380000|2021-09-01 09:43:00|86387.5|86337.5|86384.6|86359.6|86388|86359.8|86381.4|86337.1|34
1630489390000|2021-09-01 09:43:10|86384.8|86359.8|86383.6|86358.6|86385.2|86360.2|86382.5|86357.5|26
1630489400000|2021-09-01 09:43:20|86383.4|86358.4|86380.3|86355.3|86383.4|86358.4|86379.3|86354.3|38
1630489410000|2021-09-01 09:43:30|86381|86356|86382.6|86357.6|86383.7|86358.7|86381|86356|26
1630489420000|2021-09-01 09:43:40|86382.8|86357.8|86383.3|86358.3|86383.6|86358.6|86380.8|86355.8|33
1630489430000|2021-09-01 09:43:50|86383.5|86358.5|86383.9|86358.9|86384.5|86359.5|86383.4|86358.4|19
1630489440000|2021-09-01 09:44:00|86383.8|86358.8|86384.3|86359.3|86394.5|86361.9|86381.8|86344.5|39
1630489450000|2021-09-01 09:44:10|86384.2|86359.2|86383.2|86358.2|86384.2|86359.2|86382.6|86357.6|18
1630489460000|2021-09-01 09:44:20|86383|86358|86384.4|86359.4|86385|86360|86383|86358|22
1630489470000|2021-09-01 09:44:30|86384.2|86359.2|86387.4|86362.4|86389.7|86364.7|86382.7|86357.7|23
1630489480000|2021-09-01 09:44:40|86386.5|86361.5|86387.6|86362.6|86387.9|86362.9|86386.2|86361.2|21
1630489490000|2021-09-01 09:44:50|86387.7|86362.7|86386.7|86361.7|86388.5|86363.5|86386.5|86361.5|20
1630489500000|2021-09-01 09:45:00|86388.4|86363.4|86386.3|86361.3|86388.4|86363.4|86385.8|86360.8|25
1630489510000|2021-09-01 09:45:10|86386.2|86361.2|86384.4|86359.4|86386.2|86361.2|86383.9|86358.9|27
1630489520000|2021-09-01 09:45:20|86383.7|86358.7|86385.9|86360.9|86386.2|86361.2|86383|86358|36
1630489530000|2021-09-01 09:45:30|86385.5|86360.5|86408.7|86358.7|86408.7|86369.2|86385.4|86357|38
1630489540000|2021-09-01 09:45:40|86407.7|86357.7|86393.7|86368.7|86409|86371.3|86391.4|86357.6|38
1630489550000|2021-09-01 09:45:50|86393.3|86368.3|86396.6|86371.6|86398.1|86373.1|86391.7|86366.7|36
1630489560000|2021-09-01 09:46:00|86397.6|86372.6|86396.3|86371.3|86410.3|86373.8|86394.6|86358.7|51
1630489570000|2021-09-01 09:46:10|86396.1|86371.1|86393.4|86368.4|86396.4|86371.4|86393.4|86368.4|36
1630489580000|2021-09-01 09:46:20|86394.8|86369.8|86408.2|86358.2|86408.2|86374.2|86393.5|86358.2|52
1630489590000|2021-09-01 09:46:30|86409.7|86359.7|86394.6|86369.6|86410.6|86370.7|86393.1|86358.2|30
1630489600000|2021-09-01 09:46:40|86394.4|86369.4|86398.5|86373.5|86399.3|86374.3|86393.9|86368.9|28
1630489610000|2021-09-01 09:46:50|86398.4|86373.4|86399.4|86374.4|86400.2|86375.2|86397.8|86372.8|22
1630489620000|2021-09-01 09:47:00|86399.3|86374.3|86398.2|86373.2|86403.1|86378.1|86398.2|86373.2|51
1630489630000|2021-09-01 09:47:10|86398.8|86373.8|86399.3|86374.3|86399.8|86374.8|86398.4|86373.4|29
1630489640000|2021-09-01 09:47:20|86399|86374|86401.3|86376.3|86413.7|86378.7|86398.9|86363.7|39
1630489650000|2021-09-01 09:47:30|86402.6|86377.6|86399.2|86374.2|86403.5|86378.5|86396.3|86371.3|47
1630489660000|2021-09-01 09:47:40|86398|86373|86402.7|86377.7|86404.8|86379.8|86397|86372|50
1630489670000|2021-09-01 09:47:50|86402.5|86377.5|86411.9|86361.9|86414.2|86378.1|86399.6|86361.9|38
1630489680000|2021-09-01 09:48:00|86412.4|86362.4|86414.6|86364.6|86414.9|86364.9|86412.2|86362.2|35
1630489690000|2021-09-01 09:48:10|86414.7|86364.7|86414|86364|86416.4|86366.4|86413.6|86363.6|41
1630489700000|2021-09-01 09:48:20|86412.8|86362.8|86398.4|86373.4|86413.2|86374.6|86398.3|86360.9|45
1630489710000|2021-09-01 09:48:30|86398.6|86373.6|86394.3|86369.3|86398.8|86373.8|86393.4|86368.4|39
1630489720000|2021-09-01 09:48:40|86394.4|86369.4|86394.9|86369.9|86398.1|86373.1|86388.6|86363.6|46
1630489730000|2021-09-01 09:48:50|86394.5|86369.5|86388.5|86363.5|86396.1|86371.1|86388|86363|42
1630489740000|2021-09-01 09:49:00|86387.7|86362.7|86377|86352|86388.8|86363.8|86377|86352|41
1630489750000|2021-09-01 09:49:10|86377.3|86352.3|86387.4|86337.4|86387.7|86352.8|86374.6|86336.5|38
1630489760000|2021-09-01 09:49:20|86387.5|86337.5|86370|86345|86387.6|86346.4|86369.7|86332.6|33
1630489770000|2021-09-01 09:49:30|86370.5|86345.5|86368.1|86343.1|86381.6|86345.5|86362.7|86326.5|48
1630489780000|2021-09-01 09:49:40|86368.3|86343.3|86363.5|86338.5|86379.4|86343.3|86363.5|86327.6|35
1630489790000|2021-09-01 09:49:50|86364|86339|86365.8|86340.8|86367.2|86342.2|86362.6|86337.6|42
1630489800000|2021-09-01 09:50:00|86364.5|86339.5|86360.6|86335.6|86364.5|86339.5|86360.6|86335.6|40
1630489810000|2021-09-01 09:50:10|86360.5|86335.5|86360.6|86335.6|86362.6|86337.6|86358.7|86333.7|39
1630489820000|2021-09-01 09:50:20|86360.4|86335.4|86361|86336|86361|86336|86360.1|86335.1|22
1630489830000|2021-09-01 09:50:30|86360.7|86335.7|86359.1|86334.1|86360.9|86335.9|86355.9|86330.9|42
1630489840000|2021-09-01 09:50:40|86359|86334|86354.8|86329.8|86359.5|86334.5|86351.4|86326.4|44
1630489850000|2021-09-01 09:50:50|86355.1|86330.1|86354.9|86329.9|86358.4|86333.4|86354|86329|44
1630489860000|2021-09-01 09:51:00|86354.7|86329.7|86356.9|86331.9|86356.9|86331.9|86354.1|86329.1|36
1630489870000|2021-09-01 09:51:10|86356.8|86331.8|86355.2|86330.2|86357.1|86332.1|86351.1|86326.1|34
1630489880000|2021-09-01 09:51:20|86355.7|86330.7|86365.8|86315.8|86366.1|86330.7|86352.6|86315.5|37
1630489890000|2021-09-01 09:51:30|86366.4|86316.4|86352.9|86327.9|86366.4|86328.3|86352.5|86316.2|26
1630489900000|2021-09-01 09:51:40|86353.3|86328.3|86353.9|86328.9|86357.2|86332.2|86350.3|86325.3|35
1630489910000|2021-09-01 09:51:50|86354.4|86329.4|86355.8|86330.8|86356.4|86331.4|86354.3|86329.3|22
1630489920000|2021-09-01 09:52:00|86356|86331|86354.5|86329.5|86356|86331|86353.9|86328.9|22
1630489930000|2021-09-01 09:52:10|86354.6|86329.6|86354.1|86329.1|86354.8|86329.8|86354.1|86329.1|10
1630489940000|2021-09-01 09:52:20|86354.2|86329.2|86372.4|86322.4|86373.5|86336.7|86354.2|86319.6|34
1630489950000|2021-09-01 09:52:30|86359.5|86334.5|86352.8|86327.8|86359.9|86334.9|86351.3|86326.3|40
1630489960000|2021-09-01 09:52:40|86353.2|86328.2|86351.2|86326.2|86353.2|86328.2|86351.2|86326.2|22
1630489970000|2021-09-01 09:52:50|86351.3|86326.3|86347.6|86322.6|86351.3|86326.3|86347|86322|32
1630489980000|2021-09-01 09:53:00|86347.5|86322.5|86346.7|86321.7|86347.9|86322.9|86346.7|86321.7|21
1630489990000|2021-09-01 09:53:10|86346.8|86321.8|86348.2|86323.2|86349|86324|86346.4|86321.4|24
1630490000000|2021-09-01 09:53:20|86348.3|86323.3|86356.3|86306.3|86356.7|86323.4|86343.3|86305.8|36
1630490010000|2021-09-01 09:53:30|86356.1|86306.1|86332.5|86307.5|86356.5|86312.3|86331.7|86297.1|30
1630490020000|2021-09-01 09:53:40|86333.1|86308.1|86328.2|86303.2|86348.9|86310.4|86327.6|86292.4|44
1630490030000|2021-09-01 09:53:50|86328.9|86303.9|86324.6|86299.6|86341.3|86303.9|86323.4|86288.9|28
1630490040000|2021-09-01 09:54:00|86325.1|86300.1|86327.4|86302.4|86327.4|86302.4|86324.8|86299.8|34
1630490050000|2021-09-01 09:54:10|86329.3|86304.3|86330.4|86305.4|86343.5|86306.3|86329.3|86292.9|46
1630490060000|2021-09-01 09:54:20|86331.3|86306.3|86328.3|86303.3|86331.4|86306.4|86328.3|86303.3|26
1630490070000|2021-09-01 09:54:30|86328.2|86303.2|86331|86306|86345.9|86308.5|86327.8|86294.7|42
1630490080000|2021-09-01 09:54:40|86330.4|86305.4|86330.7|86305.7|86330.7|86305.7|86328.2|86303.2|26
1630490090000|2021-09-01 09:54:50|86330.2|86305.2|86343.1|86293.1|86343.9|86305.4|86330.2|86292.6|15
1630490100000|2021-09-01 09:55:00|86343.4|86293.4|86333|86308|86346|86309.1|86331.3|86292.6|32
1630490110000|2021-09-01 09:55:10|86332.8|86307.8|86326.7|86301.7|86341|86307.9|86325.8|86288.8|33
1630490120000|2021-09-01 09:55:20|86326.8|86301.8|86327.1|86302.1|86327.3|86302.3|86326.8|86301.8|16
1630490130000|2021-09-01 09:55:30|86327|86302|86327.4|86302.4|86327.4|86302.4|86326.7|86301.7|13
1630490140000|2021-09-01 09:55:40|86327.7|86302.7|86328.5|86303.5|86328.5|86303.5|86327|86302|15
1630490150000|2021-09-01 09:55:50|86331.3|86306.3|86333.9|86308.9|86344.2|86309.3|86330.3|86293.3|41
1630490160000|2021-09-01 09:56:00|86334.1|86309.1|86328.8|86303.8|86334.1|86309.1|86328.8|86303.8|42
1630490170000|2021-09-01 09:56:10|86328.7|86303.7|86329|86304|86347.4|86308.8|86327.7|86297.1|43
1630490180000|2021-09-01 09:56:20|86329.2|86304.2|86332.4|86307.4|86332.5|86307.5|86329.2|86304.2|32
1630490190000|2021-09-01 09:56:30|86331.9|86306.9|86329.8|86304.8|86332.6|86307.6|86326.8|86301.8|42
1630490200000|2021-09-01 09:56:40|86330.1|86305.1|86333.2|86308.2|86334|86309|86329.3|86304.3|36
1630490210000|2021-09-01 09:56:50|86332.7|86307.7|86330.9|86305.9|86333.4|86308.4|86330.9|86305.9|34
1630490220000|2021-09-01 09:57:00|86329.9|86304.9|86322.4|86297.4|86330.7|86305.7|86321.1|86296.1|45
1630490230000|2021-09-01 09:57:10|86322.7|86297.7|86324|86299|86326.1|86301.1|86321.1|86296.1|37
1630490240000|2021-09-01 09:57:20|86324.4|86299.4|86328.3|86303.3|86329.1|86304.1|86324|86299|42
1630490250000|2021-09-01 09:57:30|86328.4|86303.4|86333.6|86308.6|86334.1|86309.1|86327.7|86302.7|46
1630490260000|2021-09-01 09:57:40|86333.5|86308.5|86333.1|86308.1|86333.5|86308.5|86332.6|86307.6|38
1630490270000|2021-09-01 09:57:50|86332.8|86307.8|86333.6|86308.6|86333.6|86308.6|86332.4|86307.4|21
1630490280000|2021-09-01 09:58:00|86333.5|86308.5|86337.9|86312.9|86339.7|86314.7|86333.5|86308.5|41
1630490290000|2021-09-01 09:58:10|86338|86313|86337.5|86312.5|86340.5|86315.5|86337.5|86312.5|34
1630490300000|2021-09-01 09:58:20|86337.9|86312.9|86330.7|86305.7|86338.2|86313.2|86330.1|86305.1|44
1630490310000|2021-09-01 09:58:30|86330.8|86305.8|86329.6|86304.6|86331.7|86306.7|86329.1|86304.1|38
1630490320000|2021-09-01 09:58:40|86329.9|86304.9|86326.8|86301.8|86330.3|86305.3|86326.2|86301.2|34
1630490330000|2021-09-01 09:58:50|86327|86302|86330.7|86305.7|86330.7|86305.7|86326.4|86301.4|28
1630490340000|2021-09-01 09:59:00|86330.9|86305.9|86317|86292|86330.9|86305.9|86316.2|86291.2|44
1630490350000|2021-09-01 09:59:10|86317.2|86292.2|86317.8|86292.8|86318.5|86293.5|86316.2|86291.2|50
1630490360000|2021-09-01 09:59:20|86318.1|86293.1|86322|86297|86322.3|86297.3|86316.2|86291.2|40
1630490370000|2021-09-01 09:59:30|86322.3|86297.3|86318.3|86293.3|86322.5|86297.5|86318.3|86293.3|25
1630490380000|2021-09-01 09:59:40|86318.7|86293.7|86318.7|86293.7|86319.1|86294.1|86318|86293|38
1630490390000|2021-09-01 09:59:50|86318.9|86293.9|86320.3|86295.3|86320.3|86295.3|86317.3|86292.3|36
1630490400000|2021-09-01 10:00:00|86319.2|86294.2|86314.2|86289.2|86319.8|86294.8|86314.2|86289.2|48
1630490410000|2021-09-01 10:00:10|86314.1|86289.1|86329.8|86304.8|86339.7|86306.7|86313.1|86287.6|49
1630490420000|2021-09-01 10:00:20|86332.1|86307.1|86323|86298|86332.2|86307.2|86321.9|86296.9|56
1630490430000|2021-09-01 10:00:30|86323.8|86298.8|86322.7|86297.7|86323.8|86298.8|86321.7|86296.7|41
1630490440000|2021-09-01 10:00:40|86323.3|86298.3|86324.9|86299.9|86325.8|86300.8|86323.3|86298.3|28
1630490450000|2021-09-01 10:00:50|86325.2|86300.2|86328|86303|86328|86303|86324.9|86299.9|34
1630490460000|2021-09-01 10:01:00|86327.8|86302.8|86323.7|86298.7|86340.4|86305.6|86323|86290.4|45
1630490470000|2021-09-01 10:01:10|86322.6|86297.6|86319.4|86294.4|86325.1|86300.1|86319.4|86294.4|40
1630490480000|2021-09-01 10:01:20|86318.6|86293.6|86323|86298|86336.2|86301.7|86318.4|86286.2|47
1630490490000|2021-09-01 10:01:30|86322.4|86297.4|86320.5|86295.5|86323.4|86298.4|86320|86295|40
1630490500000|2021-09-01 10:01:40|86320.3|86295.3|86319.7|86294.7|86321.8|86296.8|86317.6|86292.6|36
1630490510000|2021-09-01 10:01:50|86319.8|86294.8|86319.7|86294.7|86320.3|86295.3|86317.9|86292.9|27
1630490520000|2021-09-01 10:02:00|86319.8|86294.8|86309.4|86284.4|86319.8|86294.8|86307.7|86282.7|59
1630490530000|2021-09-01 10:02:10|86309.8|86284.8|86307.8|86282.8|86310.1|86285.1|86307.5|86282.5|45
1630490540000|2021-09-01 10:02:20|86307.9|86282.9|86328|86278|86328|86288.9|86305.3|86278|43
1630490550000|2021-09-01 10:02:30|86315.4|86290.4|86319.9|86294.9|86333.2|86297|86315.4|86281.7|50
1630490560000|2021-09-01 10:02:40|86321.3|86296.3|86332.3|86282.3|86332.3|86298.2|86319.4|86281.4|34
1630490570000|2021-09-01 10:02:50|86332.5|86282.5|86327.5|86302.5|86332.6|86302.5|86322.2|86281.8|41
1630490580000|2021-09-01 10:03:00|86326.8|86301.8|86328.9|86303.9|86329.2|86304.2|86324.7|86299.7|43
1630490590000|2021-09-01 10:03:10|86328.8|86303.8|86329|86304|86330.1|86305.1|86328.2|86303.2|23
1630490600000|2021-09-01 10:03:20|86328.9|86303.9|86324.6|86299.6|86330.8|86305.8|86324.1|86299.1|37
1630490610000|2021-09-01 10:03:30|86324.3|86299.3|86328.3|86303.3|86329|86304|86324.2|86299.2|35
1630490620000|2021-09-01 10:03:40|86329.6|86304.6|86327.4|86302.4|86330.1|86305.1|86327|86302|34
1630490630000|2021-09-01 10:03:50|86327.3|86302.3|86332.9|86307.9|86345.5|86308.5|86325.7|86295.1|36
1630490640000|2021-09-01 10:04:00|86333.7|86308.7|86331.7|86306.7|86333.8|86308.8|86331|86306|31
1630490650000|2021-09-01 10:04:10|86331.5|86306.5|86332.4|86307.4|86332.8|86307.8|86330.1|86305.1|31
1630490660000|2021-09-01 10:04:20|86332.5|86307.5|86328|86303|86332.5|86307.5|86327|86302|36
1630490670000|2021-09-01 10:04:30|86328.4|86303.4|86328.9|86303.9|86331.5|86306.5|86327.5|86302.5|36
1630490680000|2021-09-01 10:04:40|86329|86304|86331.1|86306.1|86333.9|86308.9|86328.9|86303.9|46
1630490690000|2021-09-01 10:04:50|86331.2|86306.2|86328.4|86303.4|86331.9|86306.9|86328.2|86303.2|39
1630490700000|2021-09-01 10:05:00|86328.3|86303.3|86325.3|86300.3|86329|86304|86323.9|86298.9|35
1630490710000|2021-09-01 10:05:10|86325.4|86300.4|86325.3|86300.3|86326.6|86301.6|86324.5|86299.5|39
1630490720000|2021-09-01 10:05:20|86325.9|86300.9|86325.9|86300.9|86326.2|86301.2|86324.5|86299.5|34
1630490730000|2021-09-01 10:05:30|86326.2|86301.2|86326.2|86301.2|86326.6|86301.6|86325.4|86300.4|28
1630490740000|2021-09-01 10:05:40|86326.1|86301.1|86321.9|86296.9|86326.3|86301.3|86321.1|86296.1|32
1630490750000|2021-09-01 10:05:50|86321.7|86296.7|86336.7|86311.7|86343.4|86312.5|86321.7|86290.8|32
1630490760000|2021-09-01 10:06:00|86336.6|86311.6|86346.8|86321.8|86347.1|86322.1|86336.6|86311.6|46
1630490770000|2021-09-01 10:06:10|86346.7|86321.7|86343|86318|86347.3|86322.3|86343|86318|31
1630490780000|2021-09-01 10:06:20|86342.9|86317.9|86343.6|86318.6|86343.6|86318.6|86341.7|86316.7|20
1630490790000|2021-09-01 10:06:30|86343.7|86318.7|86357.5|86332.5|86357.6|86332.6|86343.6|86318.6|48
1630490800000|2021-09-01 10:06:40|86357.1|86332.1|86351.2|86326.2|86357.3|86332.3|86350.7|86325.7|37
1630490810000|2021-09-01 10:06:50|86351.1|86326.1|86353.8|86328.8|86354|86329|86351.1|86326.1|33
1630490820000|2021-09-01 10:07:00|86353.5|86328.5|86353.3|86328.3|86354.1|86329.1|86351.7|86326.7|34
1630490830000|2021-09-01 10:07:10|86353.4|86328.4|86348.7|86323.7|86353.4|86328.4|86347.5|86322.5|33
1630490840000|2021-09-01 10:07:20|86348.9|86323.9|86347.6|86322.6|86350.8|86325.8|86347.5|86322.5|33
1630490850000|2021-09-01 10:07:30|86347.5|86322.5|86348.9|86323.9|86349.1|86324.1|86347.3|86322.3|32
1630490860000|2021-09-01 10:07:40|86349.2|86324.2|86347.6|86322.6|86350.6|86325.6|86345.7|86320.7|28
1630490870000|2021-09-01 10:07:50|86347.8|86322.8|86347.1|86322.1|86348.3|86323.3|86346.7|86321.7|34
1630490880000|2021-09-01 10:08:00|86347.2|86322.2|86349.6|86324.6|86351.6|86326.6|86347.2|86322.2|34
1630490890000|2021-09-01 10:08:10|86350.7|86325.7|86345.8|86320.8|86351|86326|86345.6|86320.6|34
1630490900000|2021-09-01 10:08:20|86346|86321|86345.1|86320.1|86346.7|86321.7|86344.8|86319.8|23
1630490910000|2021-09-01 10:08:30|86345|86320|86345.6|86320.6|86346|86321|86345|86320|23
1630490920000|2021-09-01 10:08:40|86345.7|86320.7|86346|86321|86346.4|86321.4|86345.2|86320.2|19
1630490930000|2021-09-01 10:08:50|86345.8|86320.8|86346.1|86321.1|86347.1|86322.1|86345.3|86320.3|26
1630490940000|2021-09-01 10:09:00|86346.4|86321.4|86342|86317|86347.9|86322.9|86341.6|86316.6|45
1630490950000|2021-09-01 10:09:10|86341.7|86316.7|86339.8|86314.8|86343.4|86318.4|86339.4|86314.4|48
1630490960000|2021-09-01 10:09:20|86339.7|86314.7|86343.9|86318.9|86346.5|86321.5|86339.6|86314.6|47
1630490970000|2021-09-01 10:09:30|86343.6|86318.6|86344|86319|86348.8|86323.8|86343.3|86318.3|38
1630490980000|2021-09-01 10:09:40|86344.3|86319.3|86358.8|86308.8|86358.8|86322.4|86339.6|86308.6|35
1630490990000|2021-09-01 10:09:50|86358.5|86308.5|86348.4|86323.4|86359.6|86327.3|86348.1|86308.2|41
1630491000000|2021-09-01 10:10:00|86348.5|86323.5|86344.9|86319.9|86348.8|86323.8|86344.7|86319.7|34
1630491010000|2021-09-01 10:10:10|86345.2|86320.2|86341.5|86316.5|86355.4|86320.2|86340.4|86304.6|37
1630491020000|2021-09-01 10:10:20|86342.1|86317.1|86347.1|86297.1|86349.5|86318.3|86337.7|86296.1|55
1630491030000|2021-09-01 10:10:30|86347|86297|86335.9|86310.9|86348.6|86311.5|86335.3|86296.5|37
1630491040000|2021-09-01 10:10:40|86335.1|86310.1|86333.8|86308.8|86335.3|86310.3|86331|86306|24
1630491050000|2021-09-01 10:10:50|86331.6|86306.6|86334.4|86309.4|86346.3|86309.6|86331.6|86295.7|32
1630491060000|2021-09-01 10:11:00|86335.6|86310.6|86331.6|86306.6|86335.6|86310.6|86331.1|86306.1|36
1630491070000|2021-09-01 10:11:10|86331.1|86306.1|86332.6|86307.6|86335.1|86310.1|86330.8|86305.8|35
1630491080000|2021-09-01 10:11:20|86333.2|86308.2|86333.5|86308.5|86334.7|86309.7|86331.7|86306.7|20
1630491090000|2021-09-01 10:11:30|86333.3|86308.3|86331.7|86306.7|86344.2|86308.9|86330.5|86292|38
1630491100000|2021-09-01 10:11:40|86331.8|86306.8|86331.6|86306.6|86332.7|86307.7|86330.4|86305.4|33
1630491110000|2021-09-01 10:11:50|86331.4|86306.4|86332.3|86307.3|86332.5|86307.5|86330.6|86305.6|20
1630491120000|2021-09-01 10:12:00|86332|86307|86334.5|86309.5|86347.5|86310.3|86332|86294.8|34
1630491130000|2021-09-01 10:12:10|86334.6|86309.6|86337.2|86312.2|86350.6|86312.2|86333.3|86298.5|32
1630491140000|2021-09-01 10:12:20|86337.1|86312.1|86332.2|86307.2|86337.6|86312.6|86331.4|86306.4|46
1630491150000|2021-09-01 10:12:30|86331.9|86306.9|86332.2|86307.2|86332.8|86307.8|86330.9|86305.9|28
1630491160000|2021-09-01 10:12:40|86332.1|86307.1|86324.1|86299.1|86332.1|86307.1|86322.2|86297.2|35
1630491170000|2021-09-01 10:12:50|86323.2|86298.2|86329.2|86304.2|86341.4|86304.2|86323.2|86290.5|32
1630491180000|2021-09-01 10:13:00|86328.9|86303.9|86328.7|86303.7|86329.3|86304.3|86328.1|86303.1|29
1630491190000|2021-09-01 10:13:10|86328.6|86303.6|86337.9|86287.9|86338.4|86305.4|86324.9|86287.9|37
1630491200000|2021-09-01 10:13:20|86336.3|86286.3|86323.4|86298.4|86337.1|86300|86323.4|86286.1|22
1630491210000|2021-09-01 10:13:30|86323.3|86298.3|86324.3|86299.3|86324.5|86299.5|86323.3|86298.3|13
1630491220000|2021-09-01 10:13:40|86325|86300|86322.4|86297.4|86335.2|86300.3|86320.3|86284|22
1630491230000|2021-09-01 10:13:50|86322.1|86297.1|86321.5|86296.5|86322.2|86297.2|86321|86296|6
1630491240000|2021-09-01 10:14:00|86323|86298|86324|86299|86324.2|86299.2|86321.6|86296.6|31
1630491250000|2021-09-01 10:14:10|86323.8|86298.8|86320.7|86295.7|86325.2|86300.2|86320.7|86295.7|35
1630491260000|2021-09-01 10:14:20|86320.5|86295.5|86323.2|86298.2|86337.2|86299.1|86320.5|86284.6|30
1630491270000|2021-09-01 10:14:30|86323.8|86298.8|86337.4|86287.4|86337.9|86300.5|86322.6|86287.4|37
1630491280000|2021-09-01 10:14:40|86337.5|86287.5|86332.7|86282.7|86337.5|86298.8|86319.6|86282.3|23
1630491290000|2021-09-01 10:14:50|86333.1|86283.1|86315.2|86290.2|86333.1|86295.7|86315.1|86283.1|27
1630491300000|2021-09-01 10:15:00|86314.9|86289.9|86314.3|86289.3|86314.9|86289.9|86314.3|86289.3|26
1630491310000|2021-09-01 10:15:10|86314|86289|86328.4|86278.4|86328.9|86289.4|86309.4|86271.8|53
1630491320000|2021-09-01 10:15:20|86328|86278|86312.5|86287.5|86328.2|86289.3|86312.4|86277.8|25
1630491330000|2021-09-01 10:15:30|86312.8|86287.8|86312.2|86287.2|86312.8|86287.8|86311.1|86286.1|19
1630491340000|2021-09-01 10:15:40|86312.3|86287.3|86314.1|86289.1|86314.3|86289.3|86312.1|86287.1|21
1630491350000|2021-09-01 10:15:50|86314|86289|86310.9|86285.9|86314.3|86289.3|86310.1|86285.1|32
1630491360000|2021-09-01 10:16:00|86310.7|86285.7|86310|86285|86310.7|86285.7|86308.5|86283.5|26
1630491370000|2021-09-01 10:16:10|86309.7|86284.7|86309.8|86284.8|86310|86285|86309.1|86284.1|14
1630491380000|2021-09-01 10:16:20|86309.9|86284.9|86307.9|86282.9|86309.9|86284.9|86305.8|86280.8|35
1630491390000|2021-09-01 10:16:30|86307.7|86282.7|86316.4|86266.4|86316.9|86282.7|86301.9|86264.9|46
1630491400000|2021-09-01 10:16:40|86317|86267|86316|86266|86318.9|86268.9|86315.8|86265.8|30
1630491410000|2021-09-01 10:16:50|86316.4|86266.4|86318.7|86268.7|86319.8|86269.8|86316.3|86266.3|28
1630491420000|2021-09-01 10:17:00|86319.9|86269.9|86307.8|86282.8|86320.5|86283|86306.2|86268.5|25
1630491430000|2021-09-01 10:17:10|86307.5|86282.5|86309.1|86284.1|86310.6|86285.6|86306.1|86281.1|29
1630491440000|2021-09-01 10:17:20|86309.5|86284.5|86308.6|86283.6|86309.6|86284.6|86307.9|86282.9|19
1630491450000|2021-09-01 10:17:30|86308.3|86283.3|86340.2|86290.2|86344.2|86294.2|86305.3|86266.7|47
1630491460000|2021-09-01 10:17:40|86340.3|86290.3|86339.6|86289.6|86341.2|86303.5|86328.3|86288.5|40
1630491470000|2021-09-01 10:17:50|86339.3|86289.3|86322.3|86297.3|86340|86298|86320.8|86285.3|35
1630491480000|2021-09-01 10:18:00|86322.8|86297.8|86335.5|86285.5|86336.2|86298.3|86322.3|86284.8|35
1630491490000|2021-09-01 10:18:10|86335.6|86285.6|86336.5|86286.5|86337.5|86287.5|86335.2|86285.2|23
1630491500000|2021-09-01 10:18:20|86336.9|86286.9|86335.6|86285.6|86336.9|86286.9|86335.6|86285.6|22
1630491510000|2021-09-01 10:18:30|86335.5|86285.5|86332.7|86282.7|86336.5|86286.5|86331.4|86281.4|31
1630491520000|2021-09-01 10:18:40|86334.3|86284.3|86334.9|86284.9|86336.2|86286.2|86332.5|86282.5|42
1630491530000|2021-09-01 10:18:50|86336.4|86286.4|86344.4|86294.4|86345.8|86295.8|86334.1|86284.1|56
1630491540000|2021-09-01 10:19:00|86344.6|86294.6|86342.2|86292.2|86346.3|86302.8|86326.5|86290.1|44
1630491550000|2021-09-01 10:19:10|86341.5|86291.5|86339.6|86289.6|86342.6|86292.6|86336.8|86286.8|46
1630491560000|2021-09-01 10:19:20|86340.1|86290.1|86339.8|86289.8|86340.3|86290.3|86338.9|86288.9|32
1630491570000|2021-09-01 10:19:30|86339.2|86289.2|86328.7|86303.7|86340|86303.9|86326.4|86288.8|41
1630491580000|2021-09-01 10:19:40|86328.6|86303.6|86328.3|86303.3|86329|86304|86327.4|86302.4|36
1630491590000|2021-09-01 10:19:50|86327.7|86302.7|86330.7|86305.7|86330.9|86305.9|86327.5|86302.5|29
1630491600000|2021-09-01 10:20:00|86330.9|86305.9|86330.7|86305.7|86331.2|86306.2|86329.2|86304.2|20
1630491610000|2021-09-01 10:20:10|86330.6|86305.6|86331|86306|86331|86306|86325.9|86300.9|28
1630491620000|2021-09-01 10:20:20|86331.1|86306.1|86327.7|86302.7|86331.1|86306.1|86327.4|86302.4|28
1630491630000|2021-09-01 10:20:30|86328|86303|86328.1|86303.1|86328.4|86303.4|86327.1|86302.1|27
1630491640000|2021-09-01 10:20:40|86328.3|86303.3|86327.8|86302.8|86329|86304|86327|86302|27
1630491650000|2021-09-01 10:20:50|86328|86303|86327|86302|86328.8|86303.8|86326.1|86301.1|37
1630491660000|2021-09-01 10:21:00|86327.2|86302.2|86326.1|86301.1|86327.3|86302.3|86325.8|86300.8|26
1630491670000|2021-09-01 10:21:10|86326.4|86301.4|86325.6|86300.6|86326.9|86301.9|86325.6|86300.6|13
1630491680000|2021-09-01 10:21:20|86326.5|86301.5|86329.9|86304.9|86329.9|86304.9|86326.3|86301.3|30
1630491690000|2021-09-01 10:21:30|86330.4|86305.4|86344.8|86294.8|86346.4|86305.4|86330|86293.1|47
1630491700000|2021-09-01 10:21:40|86345.9|86295.9|86345.2|86295.2|86345.9|86295.9|86344.6|86294.6|35
1630491710000|2021-09-01 10:21:50|86345|86295|86345|86295|86345.7|86295.7|86343.4|86293.4|32
1630491720000|2021-09-01 10:22:00|86345.3|86295.3|86343.4|86293.4|86345.8|86295.8|86343.3|86293.3|25
1630491730000|2021-09-01 10:22:10|86343.6|86293.6|86344.4|86294.4|86345.3|86295.3|86343|86293|29
1630491740000|2021-09-01 10:22:20|86344.9|86294.9|86345|86295|86345.1|86295.1|86343.7|86293.7|14
1630491750000|2021-09-01 10:22:30|86344.4|86294.4|86344.3|86294.3|86344.6|86294.6|86343|86293|27
1630491760000|2021-09-01 10:22:40|86344.1|86294.1|86333.7|86308.7|86345.9|86309.2|86331.3|86292.8|31
1630491770000|2021-09-01 10:22:50|86333.8|86308.8|86333.8|86308.8|86334.4|86309.4|86332.3|86307.3|28
1630491780000|2021-09-01 10:23:00|86333.3|86308.3|86333.3|86308.3|86334.1|86309.1|86332.4|86307.4|26
1630491790000|2021-09-01 10:23:10|86333.2|86308.2|86334.5|86309.5|86336.1|86311.1|86332.8|86307.8|27
1630491800000|2021-09-01 10:23:20|86334.7|86309.7|86329.1|86304.1|86335.6|86310.6|86329.1|86304.1|29
1630491810000|2021-09-01 10:23:30|86330.8|86305.8|86333|86308|86346.4|86308|86328.1|86290|40
1630491820000|2021-09-01 10:23:40|86333.3|86308.3|86331.8|86306.8|86341|86308.3|86328|86289.4|43
1630491830000|2021-09-01 10:23:50|86331.5|86306.5|86330.2|86305.2|86333.4|86308.4|86330.2|86305.2|34
1630491840000|2021-09-01 10:24:00|86330.4|86305.4|86329.7|86304.7|86331|86306|86328.5|86303.5|21
1630491850000|2021-09-01 10:24:10|86330.6|86305.6|86330.9|86305.9|86331.7|86306.7|86329.7|86304.7|26
1630491860000|2021-09-01 10:24:20|86330.7|86305.7|86321.6|86296.6|86330.7|86305.7|86320|86295|37
1630491870000|2021-09-01 10:24:30|86321.7|86296.7|86321|86296|86322.3|86297.3|86319.8|86294.8|28
1630491880000|2021-09-01 10:24:40|86320.8|86295.8|86337.1|86287.1|86337.1|86298.6|86319.7|86284.9|33
1630491890000|2021-09-01 10:24:50|86337.6|86287.6|86340.3|86290.3|86341|86291|86336|86286|33
1630491900000|2021-09-01 10:25:00|86341|86291|86330.2|86305.2|86343.5|86306.3|86328.2|86290.1|37
1630491910000|2021-09-01 10:25:10|86328.9|86303.9|86331.7|86306.7|86332.5|86307.5|86325.9|86300.9|40
1630491920000|2021-09-01 10:25:20|86331.8|86306.8|86326.4|86301.4|86332.4|86307.4|86325.9|86300.9|45
1630491930000|2021-09-01 10:25:30|86326.9|86301.9|86326.2|86301.2|86327|86302|86325.8|86300.8|20
1630491940000|2021-09-01 10:25:40|86326.6|86301.6|86328.6|86303.6|86328.6|86303.6|86325.5|86300.5|27
1630491950000|2021-09-01 10:25:50|86328.8|86303.8|86329.1|86304.1|86329.7|86304.7|86328.4|86303.4|29
1630491960000|2021-09-01 10:26:00|86329.3|86304.3|86328.6|86303.6|86330|86305|86328.2|86303.2|37
1630491970000|2021-09-01 10:26:10|86328.7|86303.7|86333.7|86308.7|86333.9|86308.9|86328.7|86303.7|37
1630491980000|2021-09-01 10:26:20|86334.9|86309.9|86337.8|86312.8|86348.7|86313.4|86334.9|86297.2|37
1630491990000|2021-09-01 10:26:30|86337.7|86312.7|86335.1|86310.1|86337.9|86312.9|86333.6|86308.6|41
1630492000000|2021-09-01 10:26:40|86335.5|86310.5|86332.5|86307.5|86335.7|86310.7|86330.5|86305.5|38
1630492010000|2021-09-01 10:26:50|86330.7|86305.7|86329.2|86304.2|86344.8|86307.4|86328.5|86293.4|50
1630492020000|2021-09-01 10:27:00|86329.1|86304.1|86332.7|86307.7|86333.4|86308.4|86329.1|86304.1|44
1630492030000|2021-09-01 10:27:10|86332.3|86307.3|86333.4|86308.4|86333.9|86308.9|86332.3|86307.3|27
1630492040000|2021-09-01 10:27:20|86333.7|86308.7|86332.9|86307.9|86333.7|86308.7|86332.3|86307.3|22
1630492050000|2021-09-01 10:27:30|86332.8|86307.8|86332.6|86307.6|86332.8|86307.8|86332|86307|30
1630492060000|2021-09-01 10:27:40|86332.8|86307.8|86331.8|86306.8|86334.2|86309.2|86331.8|86306.8|26
1630492070000|2021-09-01 10:27:50|86331.2|86306.2|86332|86307|86332.2|86307.2|86330|86305|38
1630492080000|2021-09-01 10:28:00|86332.1|86307.1|86331.8|86306.8|86332.6|86307.6|86330.1|86305.1|32
1630492090000|2021-09-01 10:28:10|86332|86307|86329.7|86304.7|86332.3|86307.3|86328|86303|46
1630492100000|2021-09-01 10:28:20|86330.8|86305.8|86327.4|86302.4|86331.2|86306.2|86326.2|86301.2|50
1630492110000|2021-09-01 10:28:30|86327.9|86302.9|86328|86303|86330.3|86305.3|86326.1|86301.1|50
1630492120000|2021-09-01 10:28:40|86327.7|86302.7|86322.7|86297.7|86327.7|86302.7|86322.7|86297.7|52
1630492130000|2021-09-01 10:28:50|86322.8|86297.8|86323.3|86298.3|86324.9|86299.9|86322.5|86297.5|41
1630492140000|2021-09-01 10:29:00|86323.5|86298.5|86323|86298|86324.8|86299.8|86321.9|86296.9|39
1630492150000|2021-09-01 10:29:10|86322.9|86297.9|86322.6|86297.6|86323.2|86298.2|86322.3|86297.3|15
1630492160000|2021-09-01 10:29:20|86322.8|86297.8|86322|86297|86322.8|86297.8|86320.3|86295.3|23
1630492170000|2021-09-01 10:29:30|86321.9|86296.9|86318.6|86293.6|86322.1|86297.1|86318.4|86293.4|34
1630492180000|2021-09-01 10:29:40|86318.8|86293.8|86319.3|86294.3|86319.9|86294.9|86317.9|86292.9|45
1630492190000|2021-09-01 10:29:50|86319.4|86294.4|86319.1|86294.1|86320.1|86295.1|86318.7|86293.7|26
1630492200000|2021-09-01 10:30:00|86318.9|86293.9|86315.9|86290.9|86318.9|86293.9|86315.3|86290.3|36
1630492210000|2021-09-01 10:30:10|86315.7|86290.7|86313.9|86288.9|86315.7|86290.7|86311.9|86286.9|49
1630492220000|2021-09-01 10:30:20|86314.2|86289.2|86320.5|86295.5|86321|86296|86313.5|86288.5|39
1630492230000|2021-09-01 10:30:30|86321.3|86296.3|86323.7|86298.7|86326.2|86301.2|86319.5|86294.5|54
1630492240000|2021-09-01 10:30:40|86323.2|86298.2|86323.6|86298.6|86323.6|86298.6|86322|86297|25
1630492250000|2021-09-01 10:30:50|86323.8|86298.8|86321.9|86296.9|86325|86300|86321.7|86296.7|30
1630492260000|2021-09-01 10:31:00|86322.3|86297.3|86321.3|86296.3|86322.4|86297.4|86320.7|86295.7|31
1630492270000|2021-09-01 10:31:10|86321.2|86296.2|86317.6|86292.6|86322.1|86297.1|86317.6|86292.6|37
1630492280000|2021-09-01 10:31:20|86317.2|86292.2|86319.8|86294.8|86320.5|86295.5|86317.2|86292.2|29
1630492290000|2021-09-01 10:31:30|86319.6|86294.6|86312.8|86287.8|86319.7|86294.7|86312.4|86287.4|38
1630492300000|2021-09-01 10:31:40|86312.7|86287.7|86311.3|86286.3|86313.4|86288.4|86310.7|86285.7|23
1630492310000|2021-09-01 10:31:50|86311.6|86286.6|86312.6|86287.6|86312.6|86287.6|86311.5|86286.5|42
1630492320000|2021-09-01 10:32:00|86312.2|86287.2|86305.7|86280.7|86312.4|86287.4|86305.4|86280.4|42
1630492330000|2021-09-01 10:32:10|86306|86281|86304.2|86279.2|86306.4|86281.4|86301.2|86276.2|40
1630492340000|2021-09-01 10:32:20|86304.4|86279.4|86303.8|86278.8|86304.5|86279.5|86302.7|86277.7|33
1630492350000|2021-09-01 10:32:30|86303.6|86278.6|86303.8|86278.8|86304|86279|86303.4|86278.4|20
1630492360000|2021-09-01 10:32:40|86303.7|86278.7|86299.9|86274.9|86303.8|86278.8|86297.1|86272.1|43
1630492370000|2021-09-01 10:32:50|86298.3|86273.3|86294|86269|86298.3|86273.3|86290.6|86265.6|49
1630492380000|2021-09-01 10:33:00|86294.1|86269.1|86292.7|86267.7|86294.1|86269.1|86292.3|86267.3|46
1630492390000|2021-09-01 10:33:10|86293.2|86268.2|86289.4|86264.4|86293.4|86268.4|86289.4|86264.4|38
1630492400000|2021-09-01 10:33:20|86289|86264|86289.8|86264.8|86291.1|86266.1|86285.2|86260.2|39
1630492410000|2021-09-01 10:33:30|86290.1|86265.1|86288.5|86263.5|86291.5|86266.5|86288.5|86263.5|41
1630492420000|2021-09-01 10:33:40|86288.7|86263.7|86293.8|86268.8|86293.8|86268.8|86288.4|86263.4|31
1630492430000|2021-09-01 10:33:50|86293.6|86268.6|86291.8|86266.8|86293.6|86268.6|86290.3|86265.3|34
1630492440000|2021-09-01 10:34:00|86291.6|86266.6|86296|86271|86296.4|86271.4|86290.7|86265.7|34
1630492450000|2021-09-01 10:34:10|86296.4|86271.4|86296.1|86271.1|86296.9|86271.9|86295.3|86270.3|35
1630492460000|2021-09-01 10:34:20|86296|86271|86296.5|86271.5|86297.4|86272.4|86296|86271|35
1630492470000|2021-09-01 10:34:30|86296.6|86271.6|86297.8|86272.8|86299.4|86274.4|86293.9|86268.9|39
1630492480000|2021-09-01 10:34:40|86297.9|86272.9|86299.9|86274.9|86300.4|86275.4|86297.9|86272.9|45
1630492490000|2021-09-01 10:34:50|86300.1|86275.1|86300.2|86275.2|86300.4|86275.4|86299.6|86274.6|23
1630492500000|2021-09-01 10:35:00|86300.3|86275.3|86298.4|86273.4|86300.6|86275.6|86298|86273|25
1630492510000|2021-09-01 10:35:10|86299.1|86274.1|86300.4|86275.4|86301.2|86276.2|86298.8|86273.8|24
1630492520000|2021-09-01 10:35:20|86300.8|86275.8|86304.5|86279.5|86304.9|86279.9|86300.8|86275.8|31
1630492530000|2021-09-01 10:35:30|86303.8|86278.8|86299.9|86274.9|86304.8|86279.8|86299.3|86274.3|43
1630492540000|2021-09-01 10:35:40|86300.3|86275.3|86300|86275|86300.9|86275.9|86298.1|86273.1|41
1630492550000|2021-09-01 10:35:50|86300.2|86275.2|86300.2|86275.2|86301.3|86276.3|86300.2|86275.2|29
1630492560000|2021-09-01 10:36:00|86300.8|86275.8|86300.6|86275.6|86300.9|86275.9|86299.9|86274.9|13
1630492570000|2021-09-01 10:36:10|86300.7|86275.7|86303.2|86278.2|86303.2|86278.2|86300.2|86275.2|18
1630492580000|2021-09-01 10:36:20|86302.2|86277.2|86302.5|86277.5|86303.2|86278.2|86302.1|86277.1|15
1630492590000|2021-09-01 10:36:30|86302.4|86277.4|86304.1|86279.1|86304.7|86279.7|86301.6|86276.6|36
1630492600000|2021-09-01 10:36:40|86304.2|86279.2|86300.8|86275.8|86304.9|86279.9|86299.6|86274.6|46
1630492610000|2021-09-01 10:36:50|86300.6|86275.6|86301.4|86276.4|86302.2|86277.2|86300.5|86275.5|24
1630492620000|2021-09-01 10:37:00|86301.5|86276.5|86301.5|86276.5|86301.5|86276.5|86301|86276|9
1630492630000|2021-09-01 10:37:10|86301.4|86276.4|86299.1|86274.1|86301.7|86276.7|86296.5|86271.5|36
1630492640000|2021-09-01 10:37:20|86299.5|86274.5|86298.7|86273.7|86300.6|86275.6|86298.7|86273.7|19
1630492650000|2021-09-01 10:37:30|86298.8|86273.8|86295.7|86270.7|86298.9|86273.9|86294.8|86269.8|24
1630492660000|2021-09-01 10:37:40|86296|86271|86290|86265|86296.3|86271.3|86289.6|86264.6|22
1630492670000|2021-09-01 10:37:50|86290.8|86265.8|86290|86265|86290.8|86265.8|86289.4|86264.4|26
1630492680000|2021-09-01 10:38:00|86290.2|86265.2|86277.3|86252.3|86291.3|86266.3|86276.4|86251.4|34
1630492690000|2021-09-01 10:38:10|86277|86252|86279.3|86254.3|86279.5|86254.5|86276.2|86251.2|34
1630492700000|2021-09-01 10:38:20|86279.2|86254.2|86279.3|86254.3|86279.5|86254.5|86279|86254|15
1630492710000|2021-09-01 10:38:30|86279.5|86254.5|86281.5|86256.5|86281.6|86256.6|86279.4|86254.4|20
1630492720000|2021-09-01 10:38:40|86282.1|86257.1|86285.4|86260.4|86285.8|86260.8|86282.1|86257.1|36
1630492730000|2021-09-01 10:38:50|86285.3|86260.3|86284.2|86259.2|86285.4|86260.4|86284.2|86259.2|27
1630492740000|2021-09-01 10:39:00|86284.3|86259.3|86285.2|86260.2|86285.4|86260.4|86284.2|86259.2|13
1630492750000|2021-09-01 10:39:10|86284.8|86259.8|86285.8|86260.8|86286|86261|86284.3|86259.3|28
1630492760000|2021-09-01 10:39:20|86285.9|86260.9|86285.7|86260.7|86286.1|86261.1|86285.3|86260.3|25
1630492770000|2021-09-01 10:39:30|86285.8|86260.8|86295.4|86270.4|86295.8|86270.8|86285.7|86260.7|41
1630492780000|2021-09-01 10:39:40|86295|86270|86296.9|86271.9|86299.1|86274.1|86295|86270|38
1630492790000|2021-09-01 10:39:50|86297.2|86272.2|86297.4|86272.4|86297.9|86272.9|86296.4|86271.4|23
1630492800000|2021-09-01 10:40:00|86297.3|86272.3|86294.5|86269.5|86297.5|86272.5|86294.3|86269.3|33
1630492810000|2021-09-01 10:40:10|86294.2|86269.2|86296.6|86271.6|86299.1|86274.1|86294.2|86269.2|38
1630492820000|2021-09-01 10:40:20|86296.3|86271.3|86292.8|86267.8|86297.3|86272.3|86292.5|86267.5|52
1630492830000|2021-09-01 10:40:30|86291.4|86266.4|86294.7|86269.7|86295|86270|86291.3|86266.3|29
1630492840000|2021-09-01 10:40:40|86294.6|86269.6|86283.8|86258.8|86294.7|86269.7|86283.7|86258.7|43
1630492850000|2021-09-01 10:40:50|86284|86259|86287.7|86262.7|86287.7|86262.7|86283.1|86258.1|23
1630492860000|2021-09-01 10:41:00|86287.5|86262.5|86287.3|86262.3|86288.5|86263.5|86286|86261|29
1630492870000|2021-09-01 10:41:10|86287.4|86262.4|86288.1|86263.1|86289.1|86264.1|86286.6|86261.6|30
1630492880000|2021-09-01 10:41:20|86287.9|86262.9|86288.4|86263.4|86289.1|86264.1|86287.7|86262.7|30
1630492890000|2021-09-01 10:41:30|86288.5|86263.5|86289.4|86264.4|86290|86265|86287.8|86262.8|41
1630492900000|2021-09-01 10:41:40|86289.3|86264.3|86289.2|86264.2|86289.6|86264.6|86287.9|86262.9|23
1630492910000|2021-09-01 10:41:50|86288.8|86263.8|86288.9|86263.9|86295.3|86270.3|86288.4|86263.4|45
1630492920000|2021-09-01 10:42:00|86289.3|86264.3|86290.5|86265.5|86290.9|86265.9|86289.3|86264.3|42
1630492930000|2021-09-01 10:42:10|86289.9|86264.9|86294.1|86269.1|86294.8|86269.8|86289.7|86264.7|37
1630492940000|2021-09-01 10:42:20|86294|86269|86296.4|86271.4|86299.1|86274.1|86294|86269|38
1630492950000|2021-09-01 10:42:30|86296.8|86271.8|86296.6|86271.6|86299.5|86274.5|86296.1|86271.1|48
1630492960000|2021-09-01 10:42:40|86296|86271|86296.5|86271.5|86297.3|86272.3|86295.1|86270.1|30
1630492970000|2021-09-01 10:42:50|86296.6|86271.6|86296.5|86271.5|86297.2|86272.2|86296.3|86271.3|19
1630492980000|2021-09-01 10:43:00|86296.4|86271.4|86298.4|86273.4|86298.5|86273.5|86295.4|86270.4|32
1630492990000|2021-09-01 10:43:10|86298.3|86273.3|86299.5|86274.5|86299.6|86274.6|86297.4|86272.4|26
1630493000000|2021-09-01 10:43:20|86299.4|86274.4|86302.2|86277.2|86302.2|86277.2|86299.4|86274.4|24
1630493010000|2021-09-01 10:43:30|86301.8|86276.8|86306.3|86281.3|86306.3|86281.3|86301.8|86276.8|23
1630493020000|2021-09-01 10:43:40|86306.2|86281.2|86306.8|86281.8|86307|86282|86305.6|86280.6|18
1630493030000|2021-09-01 10:43:50|86306.7|86281.7|86307.3|86282.3|86307.3|86282.3|86305.1|86280.1|23
1630493040000|2021-09-01 10:44:00|86306.3|86281.3|86310.1|86285.1|86310.1|86285.1|86305.2|86280.2|35
1630493050000|2021-09-01 10:44:10|86309.8|86284.8|86310.7|86285.7|86310.8|86285.8|86306.9|86281.9|39
1630493060000|2021-09-01 10:44:20|86310.4|86285.4|86309.5|86284.5|86310.4|86285.4|86308.4|86283.4|20
1630493070000|2021-09-01 10:44:30|86309.4|86284.4|86309.6|86284.6|86310|86285|86309.1|86284.1|24
1630493080000|2021-09-01 10:44:40|86309.3|86284.3|86311.3|86286.3|86311.3|86286.3|86309.2|86284.2|16
1630493090000|2021-09-01 10:44:50|86310.8|86285.8|86314.5|86289.5|86315.6|86290.6|86310.7|86285.7|30
1630493100000|2021-09-01 10:45:00|86314.4|86289.4|86312.7|86287.7|86314.4|86289.4|86312.1|86287.1|38
1630493110000|2021-09-01 10:45:10|86312.9|86287.9|86311.8|86286.8|86313.8|86288.8|86311.6|86286.6|23
1630493120000|2021-09-01 10:45:20|86312.3|86287.3|86312|86287|86312.7|86287.7|86311.5|86286.5|20
1630493130000|2021-09-01 10:45:30|86311.8|86286.8|86312.9|86287.9|86313.2|86288.2|86311.8|86286.8|32
1630493140000|2021-09-01 10:45:40|86315.7|86290.7|86312.9|86287.9|86315.7|86290.7|86312|86287|55
1630493150000|2021-09-01 10:45:50|86312.5|86287.5|86314.1|86289.1|86316.7|86291.7|86312|86287|28
1630493160000|2021-09-01 10:46:00|86313.9|86288.9|86306.8|86281.8|86314|86289|86305.8|86280.8|33
1630493170000|2021-09-01 10:46:10|86306.4|86281.4|86304.6|86279.6|86306.8|86281.8|86304.1|86279.1|37
1630493180000|2021-09-01 10:46:20|86304.7|86279.7|86306.6|86281.6|86306.7|86281.7|86304.3|86279.3|28
1630493190000|2021-09-01 10:46:30|86306.5|86281.5|86306|86281|86307.2|86282.2|86305.7|86280.7|21
1630493200000|2021-09-01 10:46:40|86305.6|86280.6|86306.8|86281.8|86307.3|86282.3|86305.6|86280.6|24
1630493210000|2021-09-01 10:46:50|86307.4|86282.4|86305.6|86280.6|86310.9|86285.9|86305.6|86280.6|35
1630493220000|2021-09-01 10:47:00|86305.8|86280.8|86306.8|86281.8|86307.2|86282.2|86305.1|86280.1|24
1630493230000|2021-09-01 10:47:10|86306.6|86281.6|86306.2|86281.2|86306.8|86281.8|86305.7|86280.7|23
1630493240000|2021-09-01 10:47:20|86306.4|86281.4|86305.4|86280.4|86306.4|86281.4|86305.1|86280.1|22
1630493250000|2021-09-01 10:47:30|86305.2|86280.2|86307.6|86282.6|86308.4|86283.4|86304|86279|35
1630493260000|2021-09-01 10:47:40|86307.4|86282.4|86307.9|86282.9|86308.9|86283.9|86307.2|86282.2|34
1630493270000|2021-09-01 10:47:50|86307.6|86282.6|86310.3|86285.3|86310.7|86285.7|86307.2|86282.2|29
1630493280000|2021-09-01 10:48:00|86311.2|86286.2|86308.6|86283.6|86311.2|86286.2|86308.6|86283.6|25
1630493290000|2021-09-01 10:48:10|86308.7|86283.7|86310|86285|86310|86285|86307.5|86282.5|16
1630493300000|2021-09-01 10:48:20|86309.6|86284.6|86302.5|86277.5|86309.6|86284.6|86301.2|86276.2|53
1630493310000|2021-09-01 10:48:30|86302.9|86277.9|86301.6|86276.6|86303.6|86278.6|86300.9|86275.9|24
1630493320000|2021-09-01 10:48:40|86301.4|86276.4|86303|86278|86304.4|86279.4|86301.4|86276.4|25
1630493330000|2021-09-01 10:48:50|86303.1|86278.1|86303.1|86278.1|86304.4|86279.4|86302.6|86277.6|20
1630493340000|2021-09-01 10:49:00|86303.5|86278.5|86304.6|86279.6|86306.7|86281.7|86302.4|86277.4|34
1630493350000|2021-09-01 10:49:10|86305.1|86280.1|86310.2|86285.2|86310.2|86285.2|86300.9|86275.9|40
1630493360000|2021-09-01 10:49:20|86309.5|86284.5|86307.9|86282.9|86309.9|86284.9|86306.4|86281.4|36
1630493370000|2021-09-01 10:49:30|86307.7|86282.7|86309|86284|86309.2|86284.2|86306.6|86281.6|36
1630493380000|2021-09-01 10:49:40|86308.4|86283.4|86312.1|86287.1|86312.1|86287.1|86304.6|86279.6|31
1630493390000|2021-09-01 10:49:50|86314.6|86289.6|86323.2|86298.2|86324.7|86299.7|86312.3|86287.3|42
1630493400000|2021-09-01 10:50:00|86323.1|86298.1|86322|86297|86323.2|86298.2|86321.9|86296.9|22
1630493410000|2021-09-01 10:50:10|86322.1|86297.1|86319|86294|86322.4|86297.4|86316.5|86291.5|35
1630493420000|2021-09-01 10:50:20|86318.4|86293.4|86322.2|86297.2|86323.1|86298.1|86318.2|86293.2|33
1630493430000|2021-09-01 10:50:30|86322.9|86297.9|86324.1|86299.1|86327.5|86302.5|86321.2|86296.2|41
1630493440000|2021-09-01 10:50:40|86326.5|86301.5|86325.9|86300.9|86327.5|86302.5|86324.2|86299.2|32
1630493450000|2021-09-01 10:50:50|86326|86301|86324.7|86299.7|86326|86301|86323.7|86298.7|28
1630493460000|2021-09-01 10:51:00|86324.8|86299.8|86324|86299|86325.5|86300.5|86322|86297|37
1630493470000|2021-09-01 10:51:10|86323.9|86298.9|86329.5|86304.5|86332|86307|86323.4|86298.4|34
1630493480000|2021-09-01 10:51:20|86329.8|86304.8|86328.5|86303.5|86330.4|86305.4|86326.8|86301.8|43
1630493490000|2021-09-01 10:51:30|86328.3|86303.3|86329|86304|86330.9|86305.9|86328.3|86303.3|37
1630493500000|2021-09-01 10:51:40|86329.2|86304.2|86331.6|86306.6|86332|86307|86328.9|86303.9|31
1630493510000|2021-09-01 10:51:50|86331.8|86306.8|86358.9|86308.9|86358.9|86316.7|86331.4|86306.4|39
1630493520000|2021-09-01 10:52:00|86346.5|86321.5|86342.7|86317.7|86346.5|86321.5|86338.3|86313.3|50
1630493530000|2021-09-01 10:52:10|86342.6|86317.6|86342|86317|86342.8|86317.8|86341.7|86316.7|26
1630493540000|2021-09-01 10:52:20|86341.9|86316.9|86342.6|86317.6|86344.3|86319.3|86341.9|86316.9|23
1630493550000|2021-09-01 10:52:30|86342.7|86317.7|86340.3|86315.3|86343|86318|86337.8|86312.8|27
1630493560000|2021-09-01 10:52:40|86338.6|86313.6|86340.7|86315.7|86342.6|86317.6|86337|86312|45
1630493570000|2021-09-01 10:52:50|86340.9|86315.9|86343|86318|86343.8|86318.8|86339.3|86314.3|26
1630493580000|2021-09-01 10:53:00|86343.2|86318.2|86344.4|86319.4|86345.6|86320.6|86340.3|86315.3|42
1630493590000|2021-09-01 10:53:10|86344.5|86319.5|86345.2|86320.2|86345.5|86320.5|86343.8|86318.8|25
1630493600000|2021-09-01 10:53:20|86344.4|86319.4|86343.2|86318.2|86344.9|86319.9|86342.9|86317.9|26
1630493610000|2021-09-01 10:53:30|86343.3|86318.3|86343.6|86318.6|86344.6|86319.6|86341.5|86316.5|27
1630493620000|2021-09-01 10:53:40|86344.3|86319.3|86343|86318|86344.3|86319.3|86342.6|86317.6|29
1630493630000|2021-09-01 10:53:50|86343.4|86318.4|86343.7|86318.7|86344.3|86319.3|86343.2|86318.2|22
1630493640000|2021-09-01 10:54:00|86344.3|86319.3|86350.4|86325.4|86351.5|86326.5|86344.3|86319.3|53
1630493650000|2021-09-01 10:54:10|86350.6|86325.6|86351.7|86326.7|86352|86327|86349.5|86324.5|44
1630493660000|2021-09-01 10:54:20|86351.5|86326.5|86350.1|86325.1|86351.5|86326.5|86346.8|86321.8|41
1630493670000|2021-09-01 10:54:30|86349.6|86324.6|86349.6|86324.6|86350.6|86325.6|86349|86324|39
1630493680000|2021-09-01 10:54:40|86349.8|86324.8|86350.5|86325.5|86350.5|86325.5|86349.2|86324.2|29
1630493690000|2021-09-01 10:54:50|86350|86325|86350.4|86325.4|86351.2|86326.2|86349.3|86324.3|30
1630493700000|2021-09-01 10:55:00|86350.2|86325.2|86349|86324|86350.2|86325.2|86348.9|86323.9|37
1630493710000|2021-09-01 10:55:10|86349.6|86324.6|86349|86324|86352.9|86327.9|86347.1|86322.1|34
1630493720000|2021-09-01 10:55:20|86348.8|86323.8|86349.7|86324.7|86350.7|86325.7|86347.5|86322.5|27
1630493730000|2021-09-01 10:55:30|86350|86325|86349.3|86324.3|86350.7|86325.7|86348.1|86323.1|23
1630493740000|2021-09-01 10:55:40|86349.1|86324.1|86344.5|86319.5|86350.2|86325.2|86342.2|86317.2|41
1630493750000|2021-09-01 10:55:50|86345.1|86320.1|86343.9|86318.9|86345.7|86320.7|86343.8|86318.8|44
1630493760000|2021-09-01 10:56:00|86343.4|86318.4|86345.1|86320.1|86346.3|86321.3|86336.8|86311.8|57
1630493770000|2021-09-01 10:56:10|86344.8|86319.8|86333.4|86308.4|86347.8|86322.8|86328.8|86303.8|52
1630493780000|2021-09-01 10:56:20|86332.4|86307.4|86334.5|86309.5|86336.4|86311.4|86328.5|86303.5|66
1630493790000|2021-09-01 10:56:30|86334.6|86309.6|86336.1|86311.1|86336.8|86311.8|86334.6|86309.6|38
1630493800000|2021-09-01 10:56:40|86336.3|86311.3|86333.3|86308.3|86336.6|86311.6|86333.3|86308.3|37
1630493810000|2021-09-01 10:56:50|86333.4|86308.4|86334.2|86309.2|86334.7|86309.7|86331.5|86306.5|35
1630493820000|2021-09-01 10:57:00|86335|86310|86333.2|86308.2|86335.1|86310.1|86333.2|86308.2|30
1630493830000|2021-09-01 10:57:10|86333.4|86308.4|86332.9|86307.9|86333.4|86308.4|86332.4|86307.4|29
1630493840000|2021-09-01 10:57:20|86333.1|86308.1|86331.2|86306.2|86333.5|86308.5|86330.3|86305.3|38
1630493850000|2021-09-01 10:57:30|86330.8|86305.8|86326.7|86301.7|86331.1|86306.1|86326.5|86301.5|40
1630493860000|2021-09-01 10:57:40|86327.1|86302.1|86329.8|86304.8|86330.5|86305.5|86327.1|86302.1|32
1630493870000|2021-09-01 10:57:50|86330.3|86305.3|86327|86302|86330.9|86305.9|86325.8|86300.8|29
1630493880000|2021-09-01 10:58:00|86326.3|86301.3|86319.9|86294.9|86327.4|86302.4|86319|86294|36
1630493890000|2021-09-01 10:58:10|86319.6|86294.6|86317.5|86292.5|86320.4|86295.4|86317.4|86292.4|35
1630493900000|2021-09-01 10:58:20|86317.2|86292.2|86315.7|86290.7|86317.6|86292.6|86315.2|86290.2|38
1630493910000|2021-09-01 10:58:30|86316.5|86291.5|86313.5|86288.5|86316.5|86291.5|86311.5|86286.5|37
1630493920000|2021-09-01 10:58:40|86313.2|86288.2|86312.9|86287.9|86314.6|86289.6|86312.9|86287.9|26
1630493930000|2021-09-01 10:58:50|86314.7|86289.7|86313.1|86288.1|86314.7|86289.7|86312.8|86287.8|31
1630493940000|2021-09-01 10:59:00|86313.5|86288.5|86312.5|86287.5|86314.4|86289.4|86312.5|86287.5|29
1630493950000|2021-09-01 10:59:10|86312.7|86287.7|86311.4|86286.4|86314.8|86289.8|86308|86283|44
1630493960000|2021-09-01 10:59:20|86311.2|86286.2|86311.2|86286.2|86312|86287|86310.4|86285.4|30
1630493970000|2021-09-01 10:59:30|86311.1|86286.1|86311.4|86286.4|86311.5|86286.5|86310.8|86285.8|15
1630493980000|2021-09-01 10:59:40|86311.5|86286.5|86307.7|86282.7|86311.5|86286.5|86307.6|86282.6|43
1630493990000|2021-09-01 10:59:50|86307.8|86282.8|86308.1|86283.1|86308.5|86283.5|86307.3|86282.3|17
1630494000000|2021-09-01 11:00:00|86308.4|86283.4|86307.3|86282.3|86319.3|86284.3|86305.6|86268.7|41
1630494010000|2021-09-01 11:00:10|86307|86282|86309.8|86284.8|86311.2|86286.2|86307|86282|29
1630494020000|2021-09-01 11:00:20|86310|86285|86309.9|86284.9|86310.3|86285.3|86307.9|86282.9|26
1630494030000|2021-09-01 11:00:30|86306.2|86281.2|86297.9|86272.9|86308|86283|86294.9|86269.9|56
1630494040000|2021-09-01 11:00:40|86298.6|86273.6|86303.2|86278.2|86304.4|86279.4|86298.3|86273.3|57
1630494050000|2021-09-01 11:00:50|86303.5|86278.5|86306.6|86281.6|86307.7|86282.7|86303|86278|35
1630494060000|2021-09-01 11:01:00|86306.7|86281.7|86303.8|86278.8|86307|86282|86302.6|86277.6|48
1630494070000|2021-09-01 11:01:10|86303.9|86278.9|86302.8|86277.8|86305.2|86280.2|86302.4|86277.4|35
1630494080000|2021-09-01 11:01:20|86303.1|86278.1|86304|86279|86304.2|86279.2|86301.7|86276.7|36
1630494090000|2021-09-01 11:01:30|86303.5|86278.5|86299.8|86274.8|86304|86279|86299.2|86274.2|40
1630494100000|2021-09-01 11:01:40|86299.7|86274.7|86299.1|86274.1|86300.1|86275.1|86298.7|86273.7|37
1630494110000|2021-09-01 11:01:50|86299.2|86274.2|86298.8|86273.8|86299.3|86274.3|86298.6|86273.6|19
1630494120000|2021-09-01 11:02:00|86298.6|86273.6|86298.7|86273.7|86299.4|86274.4|86297.3|86272.3|35
1630494130000|2021-09-01 11:02:10|86298.5|86273.5|86300.1|86275.1|86300.2|86275.2|86298.4|86273.4|30
1630494140000|2021-09-01 11:02:20|86300.2|86275.2|86300.3|86275.3|86301.2|86276.2|86299.6|86274.6|28
1630494150000|2021-09-01 11:02:30|86300.1|86275.1|86300.4|86275.4|86301.2|86276.2|86300.1|86275.1|21
1630494160000|2021-09-01 11:02:40|86300.8|86275.8|86300.6|86275.6|86300.9|86275.9|86300.1|86275.1|27
1630494170000|2021-09-01 11:02:50|86300.8|86275.8|86299.1|86274.1|86301.1|86276.1|86296.4|86271.4|39
1630494180000|2021-09-01 11:03:00|86298.9|86273.9|86299.2|86274.2|86299.7|86274.7|86298.2|86273.2|26
1630494190000|2021-09-01 11:03:10|86299|86274|86301.5|86276.5|86302|86277|86298.9|86273.9|33
1630494200000|2021-09-01 11:03:20|86300.8|86275.8|86301|86276|86301.8|86276.8|86300.2|86275.2|38
1630494210000|2021-09-01 11:03:30|86300.7|86275.7|86300|86275|86301.9|86276.9|86299.4|86274.4|38
1630494220000|2021-09-01 11:03:40|86300.2|86275.2|86301.2|86276.2|86301.3|86276.3|86300.2|86275.2|24
1630494230000|2021-09-01 11:03:50|86299.8|86274.8|86301.1|86276.1|86301.5|86276.5|86299.2|86274.2|31
1630494240000|2021-09-01 11:04:00|86300.2|86275.2|86299.5|86274.5|86301.5|86276.5|86299.2|86274.2|36
1630494250000|2021-09-01 11:04:10|86299.2|86274.2|86299.8|86274.8|86300|86275|86297.6|86272.6|41
1630494260000|2021-09-01 11:04:20|86299.4|86274.4|86296.5|86271.5|86300|86275|86293.6|86268.6|38
1630494270000|2021-09-01 11:04:30|86297.5|86272.5|86295.1|86270.1|86298|86273|86293.9|86268.9|32
1630494280000|2021-09-01 11:04:40|86294.8|86269.8|86293.6|86268.6|86295.5|86270.5|86293|86268|31
1630494290000|2021-09-01 11:04:50|86294.2|86269.2|86295.7|86270.7|86295.9|86270.9|86294|86269|26
1630494300000|2021-09-01 11:05:00|86295.8|86270.8|86294.7|86269.7|86297.8|86272.8|86293.9|86268.9|37
1630494310000|2021-09-01 11:05:10|86295|86270|86292.4|86267.4|86295|86270|86290.2|86265.2|42
1630494320000|2021-09-01 11:05:20|86292.7|86267.7|86293.3|86268.3|86293.4|86268.4|86291.8|86266.8|32
1630494330000|2021-09-01 11:05:30|86293|86268|86293.5|86268.5|86296.1|86271.1|86293|86268|28
1630494340000|2021-09-01 11:05:40|86293.8|86268.8|86292.9|86267.9|86294.7|86269.7|86292.6|86267.6|36
1630494350000|2021-09-01 11:05:50|86291.9|86266.9|86291.7|86266.7|86292.7|86267.7|86291.1|86266.1|41
1630494360000|2021-09-01 11:06:00|86291.4|86266.4|86289.8|86264.8|86292|86267|86287.4|86262.4|38
1630494370000|2021-09-01 11:06:10|86289.5|86264.5|86289.8|86264.8|86289.8|86264.8|86286.5|86261.5|38
1630494380000|2021-09-01 11:06:20|86289.7|86264.7|86288|86263|86290.1|86265.1|86286|86261|47
1630494390000|2021-09-01 11:06:30|86288.2|86263.2|86287.8|86262.8|86288.7|86263.7|86286.8|86261.8|26
1630494400000|2021-09-01 11:06:40|86288.3|86263.3|86279.4|86254.4|86288.8|86263.8|86279.2|86254.2|26
1630494410000|2021-09-01 11:06:50|86278.9|86253.9|86292.1|86267.1|86292.1|86267.1|86278.9|86253.9|51
1630494420000|2021-09-01 11:07:00|86293|86268|86292.3|86267.3|86294|86269|86292|86267|35
1630494430000|2021-09-01 11:07:10|86292.8|86267.8|86286|86261|86292.8|86267.8|86285|86260|43
1630494440000|2021-09-01 11:07:20|86286.4|86261.4|86287.4|86262.4|86287.4|86262.4|86285.6|86260.6|43
1630494450000|2021-09-01 11:07:30|86287.6|86262.6|86289.5|86264.5|86290.9|86265.9|86287.6|86262.6|41
1630494460000|2021-09-01 11:07:40|86288.4|86263.4|86286.9|86261.9|86288.8|86263.8|86283.3|86258.3|44
1630494470000|2021-09-01 11:07:50|86286.5|86261.5|86286.3|86261.3|86288|86263|86285.6|86260.6|27
1630494480000|2021-09-01 11:08:00|86286.5|86261.5|86285.7|86260.7|86286.5|86261.5|86285.3|86260.3|24
1630494490000|2021-09-01 11:08:10|86285.9|86260.9|86286.8|86261.8|86288.6|86263.6|86285.6|86260.6|37
1630494500000|2021-09-01 11:08:20|86285.8|86260.8|86288.5|86263.5|86288.9|86263.9|86285.8|86260.8|38
1630494510000|2021-09-01 11:08:30|86288.6|86263.6|86286.9|86261.9|86288.7|86263.7|86286.5|86261.5|27
1630494520000|2021-09-01 11:08:40|86287.4|86262.4|86288.1|86263.1|86289|86264|86285.8|86260.8|37
1630494530000|2021-09-01 11:08:50|86288.2|86263.2|86286.6|86261.6|86288.2|86263.2|86284.3|86259.3|41
1630494540000|2021-09-01 11:09:00|86286.5|86261.5|86287.7|86262.7|86288.5|86263.5|86284.5|86259.5|28
1630494550000|2021-09-01 11:09:10|86287.1|86262.1|86286.2|86261.2|86287.9|86262.9|86283.5|86258.5|42
1630494560000|2021-09-01 11:09:20|86286.1|86261.1|86288|86263|86288.7|86263.7|86285.6|86260.6|27
1630494570000|2021-09-01 11:09:30|86288.1|86263.1|86286.2|86261.2|86288.1|86263.1|86283.9|86258.9|48
1630494580000|2021-09-01 11:09:40|86286.1|86261.1|86286.1|86261.1|86288.7|86263.7|86285.9|86260.9|32
1630494590000|2021-09-01 11:09:50|86285.3|86260.3|86284.2|86259.2|86286.5|86261.5|86284|86259|45
1630494600000|2021-09-01 11:10:00|86284.3|86259.3|86285.9|86260.9|86287.6|86262.6|86284.1|86259.1|37
1630494610000|2021-09-01 11:10:10|86285.6|86260.6|86286.2|86261.2|86286.5|86261.5|86285.6|86260.6|19
1630494620000|2021-09-01 11:10:20|86286.4|86261.4|86289.1|86264.1|86289.3|86264.3|86285.2|86260.2|33
1630494630000|2021-09-01 11:10:30|86289|86264|86288.4|86263.4|86290.1|86265.1|86288.3|86263.3|40
1630494640000|2021-09-01 11:10:40|86288.6|86263.6|86288.2|86263.2|86289.1|86264.1|86286.9|86261.9|27
1630494650000|2021-09-01 11:10:50|86287.9|86262.9|86287.4|86262.4|86290|86265|86286.1|86261.1|35
1630494660000|2021-09-01 11:11:00|86287.5|86262.5|86287.9|86262.9|86288.3|86263.3|86287.4|86262.4|23
1630494670000|2021-09-01 11:11:10|86288|86263|86288.9|86263.9|86289|86264|86286.4|86261.4|22
1630494680000|2021-09-01 11:11:20|86288.8|86263.8|86293.4|86268.4|86296.4|86271.4|86288.7|86263.7|35
1630494690000|2021-09-01 11:11:30|86293.1|86268.1|86301.8|86276.8|86302.4|86277.4|86293.1|86268.1|37
1630494700000|2021-09-01 11:11:40|86301.3|86276.3|86301.8|86276.8|86303|86278|86300.8|86275.8|32
1630494710000|2021-09-01 11:11:50|86302|86277|86299.6|86274.6|86302.6|86277.6|86298.9|86273.9|31
1630494720000|2021-09-01 11:12:00|86299.3|86274.3|86297.9|86272.9|86299.4|86274.4|86296.9|86271.9|34
1630494730000|2021-09-01 11:12:10|86298|86273|86298.1|86273.1|86298.4|86273.4|86297.4|86272.4|24
1630494740000|2021-09-01 11:12:20|86297.8|86272.8|86298|86273|86298|86273|86297.4|86272.4|17
1630494750000|2021-09-01 11:12:30|86298.5|86273.5|86298.3|86273.3|86299.9|86274.9|86297.7|86272.7|19
1630494760000|2021-09-01 11:12:40|86298.4|86273.4|86298.6|86273.6|86299.7|86274.7|86298.3|86273.3|27
1630494770000|2021-09-01 11:12:50|86298.5|86273.5|86297.7|86272.7|86298.9|86273.9|86296.7|86271.7|33
1630494780000|2021-09-01 11:13:00|86297.5|86272.5|86297.9|86272.9|86298.5|86273.5|86297.2|86272.2|30
1630494790000|2021-09-01 11:13:10|86297.3|86272.3|86298.5|86273.5|86298.8|86273.8|86297.3|86272.3|23
1630494800000|2021-09-01 11:13:20|86298.4|86273.4|86289.5|86264.5|86299|86274|86289.1|86264.1|44
1630494810000|2021-09-01 11:13:30|86289|86264|86293.7|86268.7|86293.7|86268.7|86288.9|86263.9|33
1630494820000|2021-09-01 11:13:40|86293.6|86268.6|86291.2|86266.2|86293.6|86268.6|86291.2|86266.2|31
1630494830000|2021-09-01 11:13:50|86291|86266|86291.7|86266.7|86291.7|86266.7|86289.2|86264.2|36
1630494840000|2021-09-01 11:14:00|86291.5|86266.5|86291.8|86266.8|86292.1|86267.1|86291.3|86266.3|23
1630494850000|2021-09-01 11:14:10|86291.7|86266.7|86292.9|86267.9|86293|86268|86291.7|86266.7|24
1630494860000|2021-09-01 11:14:20|86293|86268|86295.8|86270.8|86296.4|86271.4|86292.9|86267.9|24
1630494870000|2021-09-01 11:14:30|86295.2|86270.2|86290.1|86265.1|86295.2|86270.2|86289.3|86264.3|40
1630494880000|2021-09-01 11:14:40|86290.2|86265.2|86290.8|86265.8|86292.1|86267.1|86289.3|86264.3|35
1630494890000|2021-09-01 11:14:50|86290.9|86265.9|86290.1|86265.1|86290.9|86265.9|86289.5|86264.5|23
1630494900000|2021-09-01 11:15:00|86290|86265|86290.1|86265.1|86291|86266|86290|86265|19
1630494910000|2021-09-01 11:15:10|86289.9|86264.9|86292.3|86267.3|86294.2|86269.2|86289.9|86264.9|40
1630494920000|2021-09-01 11:15:20|86292|86267|86293.1|86268.1|86293.5|86268.5|86291.7|86266.7|28
1630494930000|2021-09-01 11:15:30|86293.5|86268.5|86303|86278|86303.7|86278.7|86293.4|86268.4|58
1630494940000|2021-09-01 11:15:40|86303.2|86278.2|86305|86280|86305|86280|86301|86276|41
1630494950000|2021-09-01 11:15:50|86304.9|86279.9|86306.3|86281.3|86309.1|86284.1|86303.7|86278.7|32
1630494960000|2021-09-01 11:16:00|86307|86282|86305.5|86280.5|86308|86283|86304.6|86279.6|40
1630494970000|2021-09-01 11:16:10|86305.7|86280.7|86302.2|86277.2|86306.2|86281.2|86301.8|86276.8|46
1630494980000|2021-09-01 11:16:20|86303|86278|86301|86276|86303.5|86278.5|86298.5|86273.5|33
1630494990000|2021-09-01 11:16:30|86300.5|86275.5|86301.5|86276.5|86301.5|86276.5|86297.1|86272.1|28
1630495000000|2021-09-01 11:16:40|86301.4|86276.4|86306|86281|86307.1|86282.1|86301.4|86276.4|42
1630495010000|2021-09-01 11:16:50|86306.3|86281.3|86306.2|86281.2|86307.4|86282.4|86305.4|86280.4|36
1630495020000|2021-09-01 11:17:00|86305.7|86280.7|86306|86281|86306.8|86281.8|86305.6|86280.6|22
1630495030000|2021-09-01 11:17:10|86305.8|86280.8|86313.4|86288.4|86314.3|86289.3|86305.8|86280.8|44
1630495040000|2021-09-01 11:17:20|86315|86290|86315.5|86290.5|86316|86291|86313.8|86288.8|34
1630495050000|2021-09-01 11:17:30|86315.4|86290.4|86321|86296|86321.5|86296.5|86315.4|86290.4|32
1630495060000|2021-09-01 11:17:40|86320.9|86295.9|86318.6|86293.6|86321.8|86296.8|86315.6|86290.6|30
1630495070000|2021-09-01 11:17:50|86318.2|86293.2|86330.9|86305.9|86331|86306|86317.6|86292.6|36
1630495080000|2021-09-01 11:18:00|86330.7|86305.7|86331.3|86306.3|86331.6|86306.6|86329.3|86304.3|26
1630495090000|2021-09-01 11:18:10|86331.2|86306.2|86329.5|86304.5|86331.5|86306.5|86328.9|86303.9|31
1630495100000|2021-09-01 11:18:20|86330.2|86305.2|86333.7|86308.7|86334|86309|86328.5|86303.5|43
1630495110000|2021-09-01 11:18:30|86333.8|86308.8|86333.3|86308.3|86335.6|86310.6|86333.1|86308.1|24
1630495120000|2021-09-01 11:18:40|86332.4|86307.4|86333.8|86308.8|86333.8|86308.8|86329.4|86304.4|39
1630495130000|2021-09-01 11:18:50|86333.7|86308.7|86336.1|86311.1|86338.6|86313.6|86332.9|86307.9|30
1630495140000|2021-09-01 11:19:00|86335.9|86310.9|86331.3|86306.3|86336.6|86311.6|86331.3|86306.3|36
1630495150000|2021-09-01 11:19:10|86331.7|86306.7|86336.9|86311.9|86337|86312|86328.8|86303.8|40
1630495160000|2021-09-01 11:19:20|86336.5|86311.5|86335.4|86310.4|86337|86312|86335.2|86310.2|26
1630495170000|2021-09-01 11:19:30|86335.6|86310.6|86337.9|86312.9|86338.2|86313.2|86335.4|86310.4|17
1630495180000|2021-09-01 11:19:40|86337.6|86312.6|86336|86311|86338.1|86313.1|86335.7|86310.7|21
1630495190000|2021-09-01 11:19:50|86336.3|86311.3|86335.4|86310.4|86337.3|86312.3|86333.8|86308.8|29
1630495200000|2021-09-01 11:20:00|86336.2|86311.2|86337.9|86312.9|86337.9|86312.9|86334.8|86309.8|36
1630495210000|2021-09-01 11:20:10|86337.6|86312.6|86335.2|86310.2|86338.1|86313.1|86335.2|86310.2|31
1630495220000|2021-09-01 11:20:20|86335.3|86310.3|86336|86311|86336|86311|86335.1|86310.1|22
1630495230000|2021-09-01 11:20:30|86336.1|86311.1|86329.4|86304.4|86336.1|86311.1|86328|86303|48
1630495240000|2021-09-01 11:20:40|86329.2|86304.2|86331.1|86306.1|86332|86307|86328.5|86303.5|34
1630495250000|2021-09-01 11:20:50|86330.8|86305.8|86330.9|86305.9|86334|86309|86330.4|86305.4|29
1630495260000|2021-09-01 11:21:00|86331|86306|86331.1|86306.1|86331.8|86306.8|86330.7|86305.7|19
1630495270000|2021-09-01 11:21:10|86331.2|86306.2|86329.1|86304.1|86331.6|86306.6|86328.5|86303.5|24
1630495280000|2021-09-01 11:21:20|86329|86304|86329.3|86304.3|86329.6|86304.6|86328.4|86303.4|20
1630495290000|2021-09-01 11:21:30|86329.1|86304.1|86332.1|86307.1|86332.4|86307.4|86328.8|86303.8|33
1630495300000|2021-09-01 11:21:40|86331.6|86306.6|86334.8|86309.8|86334.8|86309.8|86331.5|86306.5|43
1630495310000|2021-09-01 11:21:50|86334.7|86309.7|86338.3|86313.3|86338.9|86313.9|86334.3|86309.3|31
1630495320000|2021-09-01 11:22:00|86338.7|86313.7|86342.3|86317.3|86342.3|86317.3|86338.2|86313.2|46
1630495330000|2021-09-01 11:22:10|86342.5|86317.5|86340|86315|86344.1|86319.1|86338.7|86313.7|37
1630495340000|2021-09-01 11:22:20|86340.1|86315.1|86366.6|86341.6|86378.2|86343.6|86339.5|86314.5|48
1630495350000|2021-09-01 11:22:30|86366.1|86341.1|86358.8|86333.8|86366.1|86341.1|86353.1|86328.1|50
1630495360000|2021-09-01 11:22:40|86359.7|86334.7|86358.6|86333.6|86359.7|86334.7|86357.5|86332.5|23
1630495370000|2021-09-01 11:22:50|86358.9|86333.9|86362.1|86337.1|86362.1|86337.1|86357.7|86332.7|34
1630495380000|2021-09-01 11:23:00|86362.5|86337.5|86359.7|86334.7|86362.5|86337.5|86359.5|86334.5|26
1630495390000|2021-09-01 11:23:10|86360.4|86335.4|86360.6|86335.6|86374.8|86339.5|86359.8|86322.7|29
1630495400000|2021-09-01 11:23:20|86360.3|86335.3|86353.9|86328.9|86361.5|86336.5|86350.2|86325.2|39
1630495410000|2021-09-01 11:23:30|86353.3|86328.3|86353.9|86328.9|86354.9|86329.9|86352.8|86327.8|32
1630495420000|2021-09-01 11:23:40|86354.4|86329.4|86354.1|86329.1|86354.5|86329.5|86353.4|86328.4|20
1630495430000|2021-09-01 11:23:50|86354|86329|86349.3|86324.3|86355.7|86330.7|86349.2|86324.2|45
1630495440000|2021-09-01 11:24:00|86349.5|86324.5|86351.1|86326.1|86352.3|86327.3|86345.8|86320.8|39
1630495450000|2021-09-01 11:24:10|86351.2|86326.2|86355.3|86330.3|86359.4|86334.4|86351|86326|35
1630495460000|2021-09-01 11:24:20|86355.4|86330.4|86354|86329|86355.4|86330.4|86353.4|86328.4|27
1630495470000|2021-09-01 11:24:30|86353.9|86328.9|86356|86331|86356.9|86331.9|86353.6|86328.6|35
1630495480000|2021-09-01 11:24:40|86354.7|86329.7|86342.5|86317.5|86355.5|86330.5|86342.3|86317.3|45
1630495490000|2021-09-01 11:24:50|86342.9|86317.9|86350.6|86325.6|86355.7|86330.7|86342.2|86317.2|44
1630495500000|2021-09-01 11:25:00|86350.1|86325.1|86353.5|86328.5|86353.5|86328.5|86349.6|86324.6|39
1630495510000|2021-09-01 11:25:10|86353.2|86328.2|86352.3|86327.3|86353.4|86328.4|86352|86327|29
1630495520000|2021-09-01 11:25:20|86349.9|86324.9|86343|86318|86352.5|86327.5|86342.1|86317.1|47
1630495530000|2021-09-01 11:25:30|86343.1|86318.1|86345.4|86320.4|86352.6|86327.6|86343.1|86318.1|41
1630495540000|2021-09-01 11:25:40|86346.8|86321.8|86347.1|86322.1|86350.8|86325.8|86346.1|86321.1|37
1630495550000|2021-09-01 11:25:50|86347.2|86322.2|86347.5|86322.5|86347.5|86322.5|86342.5|86317.5|39
1630495560000|2021-09-01 11:26:00|86346.9|86321.9|86342.4|86317.4|86349.4|86324.4|86342.3|86317.3|41
1630495570000|2021-09-01 11:26:10|86342.3|86317.3|86341.5|86316.5|86342.9|86317.9|86340.9|86315.9|17
1630495580000|2021-09-01 11:26:20|86340.5|86315.5|86342.3|86317.3|86342.6|86317.6|86340.5|86315.5|27
1630495590000|2021-09-01 11:26:30|86342.2|86317.2|86336.7|86311.7|86343.6|86318.6|86335.6|86310.6|39
1630495600000|2021-09-01 11:26:40|86336.3|86311.3|86331.8|86306.8|86339.3|86314.3|86331.5|86306.5|37
1630495610000|2021-09-01 11:26:50|86335.8|86310.8|86328.5|86303.5|86335.8|86310.8|86327.4|86302.4|48
1630495620000|2021-09-01 11:27:00|86327.9|86302.9|86328.1|86303.1|86328.7|86303.7|86327.6|86302.6|35
1630495630000|2021-09-01 11:27:10|86328.6|86303.6|86327.1|86302.1|86328.7|86303.7|86322.8|86297.8|49
1630495640000|2021-09-01 11:27:20|86328.5|86303.5|86328.4|86303.4|86329.2|86304.2|86326.7|86301.7|41
1630495650000|2021-09-01 11:27:30|86328.2|86303.2|86329.5|86304.5|86329.5|86304.5|86326|86301|33
1630495660000|2021-09-01 11:27:40|86329|86304|86325.7|86300.7|86331.2|86306.2|86323.5|86298.5|59
1630495670000|2021-09-01 11:27:50|86325.9|86300.9|86326.5|86301.5|86327.1|86302.1|86325.3|86300.3|28
1630495680000|2021-09-01 11:28:00|86324.7|86299.7|86328.1|86303.1|86328.7|86303.7|86324.7|86299.7|42
1630495690000|2021-09-01 11:28:10|86328|86303|86330.2|86305.2|86332.2|86307.2|86328|86303|36
1630495700000|2021-09-01 11:28:20|86330.4|86305.4|86329.6|86304.6|86334.5|86309.5|86328.8|86303.8|49
1630495710000|2021-09-01 11:28:30|86329.2|86304.2|86333.4|86308.4|86333.7|86308.7|86329.2|86304.2|43
1630495720000|2021-09-01 11:28:40|86332.7|86307.7|86325.8|86300.8|86334.7|86309.7|86325.8|86300.8|58
1630495730000|2021-09-01 11:28:50|86326.2|86301.2|86325.7|86300.7|86327.4|86302.4|86325.4|86300.4|26
1630495740000|2021-09-01 11:29:00|86325.6|86300.6|86329.6|86304.6|86329.9|86304.9|86325.5|86300.5|30
1630495750000|2021-09-01 11:29:10|86329.8|86304.8|86329.3|86304.3|86329.9|86304.9|86329.1|86304.1|21
1630495760000|2021-09-01 11:29:20|86329|86304|86332.1|86307.1|86332.9|86307.9|86328.1|86303.1|42
1630495770000|2021-09-01 11:29:30|86330.8|86305.8|86330.9|86305.9|86331.1|86306.1|86326.4|86301.4|44
1630495780000|2021-09-01 11:29:40|86331.1|86306.1|86327.1|86302.1|86331.1|86306.1|86326.4|86301.4|46
1630495790000|2021-09-01 11:29:50|86327.3|86302.3|86325.9|86300.9|86328.3|86303.3|86325.6|86300.6|30
1630495800000|2021-09-01 11:30:00|86325.8|86300.8|86326.1|86301.1|86333.3|86308.3|86322.7|86297.7|49
1630495810000|2021-09-01 11:30:10|86328.4|86303.4|86328.9|86303.9|86329.6|86304.6|86326.9|86301.9|33
1630495820000|2021-09-01 11:30:20|86328.8|86303.8|86328.4|86303.4|86328.8|86303.8|86327.1|86302.1|26
1630495830000|2021-09-01 11:30:30|86328.2|86303.2|86333.2|86308.2|86334.8|86309.8|86328.2|86303.2|39
1630495840000|2021-09-01 11:30:40|86334|86309|86329.7|86304.7|86334|86309|86329|86304|32
1630495850000|2021-09-01 11:30:50|86329.4|86304.4|86329.5|86304.5|86330.9|86305.9|86328.9|86303.9|27
1630495860000|2021-09-01 11:31:00|86329.4|86304.4|86328.7|86303.7|86330.3|86305.3|86325.8|86300.8|49
1630495870000|2021-09-01 11:31:10|86329.5|86304.5|86325.6|86300.6|86329.5|86304.5|86324.7|86299.7|28
1630495880000|2021-09-01 11:31:20|86325.5|86300.5|86330|86305|86331.5|86306.5|86324.1|86299.1|42
1630495890000|2021-09-01 11:31:30|86329|86304|86330|86305|86330.1|86305.1|86329|86304|24
1630495900000|2021-09-01 11:31:40|86329.7|86304.7|86329.4|86304.4|86330.2|86305.2|86328.9|86303.9|22
1630495910000|2021-09-01 11:31:50|86329.2|86304.2|86327|86302|86329.8|86304.8|86326.7|86301.7|34
1630495920000|2021-09-01 11:32:00|86326.6|86301.6|86328.3|86303.3|86328.3|86303.3|86326.6|86301.6|23
1630495930000|2021-09-01 11:32:10|86328.1|86303.1|86327.9|86302.9|86328.2|86303.2|86327.3|86302.3|29
1630495940000|2021-09-01 11:32:20|86327.7|86302.7|86329.3|86304.3|86330.8|86305.8|86326.8|86301.8|53
1630495950000|2021-09-01 11:32:30|86329.4|86304.4|86328.7|86303.7|86331.6|86306.6|86327.9|86302.9|53
1630495960000|2021-09-01 11:32:40|86328.5|86303.5|86329.1|86304.1|86329.1|86304.1|86328.4|86303.4|15
1630495970000|2021-09-01 11:32:50|86329.4|86304.4|86329.2|86304.2|86329.5|86304.5|86329.1|86304.1|7
1630495980000|2021-09-01 11:33:00|86329.3|86304.3|86329.7|86304.7|86331.2|86306.2|86329.1|86304.1|25
1630495990000|2021-09-01 11:33:10|86329.9|86304.9|86332.9|86307.9|86333.5|86308.5|86328.5|86303.5|39
1630496000000|2021-09-01 11:33:20|86332.3|86307.3|86329.2|86304.2|86334.2|86309.2|86328.7|86303.7|52
1630496010000|2021-09-01 11:33:30|86329.5|86304.5|86328|86303|86332.5|86307.5|86328|86303|43
1630496020000|2021-09-01 11:33:40|86326.5|86301.5|86313.4|86288.4|86326.5|86301.5|86311.8|86286.8|59
1630496030000|2021-09-01 11:33:50|86313.6|86288.6|86313.2|86288.2|86313.7|86288.7|86309|86284|40
1630496040000|2021-09-01 11:34:00|86313.6|86288.6|86315.8|86290.8|86315.8|86290.8|86313.5|86288.5|39
1630496050000|2021-09-01 11:34:10|86315.7|86290.7|86317|86292|86317|86292|86313.5|86288.5|38
1630496060000|2021-09-01 11:34:20|86316.7|86291.7|86313.6|86288.6|86317.3|86292.3|86313.6|86288.6|38
1630496070000|2021-09-01 11:34:30|86317.2|86292.2|86314.6|86289.6|86320.5|86295.5|86314.1|86289.1|37
1630496080000|2021-09-01 11:34:40|86314.5|86289.5|86314.9|86289.9|86318.6|86293.6|86313.4|86288.4|43
1630496090000|2021-09-01 11:34:50|86313|86288|86312.8|86287.8|86313.3|86288.3|86310.6|86285.6|38
1630496100000|2021-09-01 11:35:00|86312.1|86287.1|86311.7|86286.7|86313|86288|86307.1|86282.1|54
1630496110000|2021-09-01 11:35:10|86312.8|86287.8|86307.4|86282.4|86314|86289|86307.4|86282.4|47
1630496120000|2021-09-01 11:35:20|86308.2|86283.2|86304.5|86279.5|86308.2|86283.2|86303|86278|41
1630496130000|2021-09-01 11:35:30|86303.9|86278.9|86304.5|86279.5|86308.7|86283.7|86301.9|86276.9|58
1630496140000|2021-09-01 11:35:40|86304.8|86279.8|86303.4|86278.4|86304.8|86279.8|86298.9|86273.9|47
1630496150000|2021-09-01 11:35:50|86302.7|86277.7|86302|86277|86303.4|86278.4|86302|86277|28
1630496160000|2021-09-01 11:36:00|86302.3|86277.3|86302.7|86277.7|86303.5|86278.5|86301.9|86276.9|32
1630496170000|2021-09-01 11:36:10|86303.2|86278.2|86298.2|86273.2|86303.9|86278.9|86298.2|86273.2|48
1630496180000|2021-09-01 11:36:20|86299.3|86274.3|86302.7|86277.7|86303.5|86278.5|86298.5|86273.5|42
1630496190000|2021-09-01 11:36:30|86302.8|86277.8|86300.4|86275.4|86302.8|86277.8|86298.2|86273.2|41
1630496200000|2021-09-01 11:36:40|86300.3|86275.3|86304.3|86279.3|86305.2|86280.2|86300.2|86275.2|38
1630496210000|2021-09-01 11:36:50|86304.4|86279.4|86302.4|86277.4|86304.9|86279.9|86302.4|86277.4|30
1630496220000|2021-09-01 11:37:00|86302.5|86277.5|86303.7|86278.7|86303.7|86278.7|86301.2|86276.2|36
1630496230000|2021-09-01 11:37:10|86304|86279|86301.8|86276.8|86304|86279|86300.6|86275.6|36
1630496240000|2021-09-01 11:37:20|86301.7|86276.7|86302.8|86277.8|86303.4|86278.4|86301.5|86276.5|28
1630496250000|2021-09-01 11:37:30|86303|86278|86305.3|86280.3|86306.6|86281.6|86302.7|86277.7|27
1630496260000|2021-09-01 11:37:40|86305.8|86280.8|86305.5|86280.5|86305.9|86280.9|86303.7|86278.7|31
1630496270000|2021-09-01 11:37:50|86305.3|86280.3|86300.5|86275.5|86305.6|86280.6|86299.9|86274.9|43
1630496280000|2021-09-01 11:38:00|86300.6|86275.6|86299.6|86274.6|86300.8|86275.8|86299.1|86274.1|30
1630496290000|2021-09-01 11:38:10|86299.4|86274.4|86299.9|86274.9|86299.9|86274.9|86299|86274|15
1630496300000|2021-09-01 11:38:20|86299.5|86274.5|86299.4|86274.4|86299.7|86274.7|86298.7|86273.7|12
1630496310000|2021-09-01 11:38:30|86299.3|86274.3|86298.8|86273.8|86299.5|86274.5|86298.8|86273.8|16
1630496320000|2021-09-01 11:38:40|86298.9|86273.9|86302.9|86277.9|86302.9|86277.9|86298.2|86273.2|22
1630496330000|2021-09-01 11:38:50|86303.5|86278.5|86302.5|86277.5|86304.4|86279.4|86302.2|86277.2|23
1630496340000|2021-09-01 11:39:00|86303|86278|86303|86278|86303.4|86278.4|86302|86277|27
1630496350000|2021-09-01 11:39:10|86302.9|86277.9|86307.8|86282.8|86308.3|86283.3|86301.3|86276.3|44
1630496360000|2021-09-01 11:39:20|86307.3|86282.3|86312.2|86287.2|86313.1|86288.1|86305.7|86280.7|41
1630496370000|2021-09-01 11:39:30|86313.5|86288.5|86310.4|86285.4|86313.5|86288.5|86310.4|86285.4|36
1630496380000|2021-09-01 11:39:40|86310.1|86285.1|86310.1|86285.1|86310.7|86285.7|86309.3|86284.3|22
1630496390000|2021-09-01 11:39:50|86310.2|86285.2|86313.7|86288.7|86313.7|86288.7|86310.2|86285.2|28
1630496400000|2021-09-01 11:40:00|86313.9|86288.9|86314.1|86289.1|86316.1|86291.1|86313.6|86288.6|49
1630496410000|2021-09-01 11:40:10|86314|86289|86315|86290|86315.5|86290.5|86314|86289|25
1630496420000|2021-09-01 11:40:20|86314.6|86289.6|86314.8|86289.8|86316.1|86291.1|86313.9|86288.9|38
1630496430000|2021-09-01 11:40:30|86314.4|86289.4|86314.6|86289.6|86316.4|86291.4|86313.7|86288.7|31
1630496440000|2021-09-01 11:40:40|86315.3|86290.3|86314.4|86289.4|86315.3|86290.3|86313.4|86288.4|32
1630496450000|2021-09-01 11:40:50|86315.7|86290.7|86314.9|86289.9|86316.3|86291.3|86313.9|86288.9|28
1630496460000|2021-09-01 11:41:00|86315|86290|86312.9|86287.9|86315|86290|86312.5|86287.5|36
1630496470000|2021-09-01 11:41:10|86315.4|86290.4|86314.8|86289.8|86315.4|86290.4|86314.1|86289.1|24
1630496480000|2021-09-01 11:41:20|86314.9|86289.9|86319.6|86294.6|86320.1|86295.1|86314.2|86289.2|25
1630496490000|2021-09-01 11:41:30|86318.3|86293.3|86320.5|86295.5|86320.5|86295.5|86316.1|86291.1|45
1630496500000|2021-09-01 11:41:40|86320.7|86295.7|86320.4|86295.4|86321.2|86296.2|86320.2|86295.2|35
1630496510000|2021-09-01 11:41:50|86320.1|86295.1|86320.6|86295.6|86320.6|86295.6|86319|86294|28
1630496520000|2021-09-01 11:42:00|86320.7|86295.7|86323|86298|86324.3|86299.3|86320.3|86295.3|25
1630496530000|2021-09-01 11:42:10|86323.2|86298.2|86316.7|86291.7|86324.5|86299.5|86316.7|86291.7|35
1630496540000|2021-09-01 11:42:20|86316.6|86291.6|86315.9|86290.9|86316.8|86291.8|86314.8|86289.8|36
1630496550000|2021-09-01 11:42:30|86315.8|86290.8|86321.7|86296.7|86321.7|86296.7|86315.8|86290.8|34
1630496560000|2021-09-01 11:42:40|86320.6|86295.6|86319.3|86294.3|86321.2|86296.2|86316|86291|41
1630496570000|2021-09-01 11:42:50|86319.2|86294.2|86318.6|86293.6|86320.1|86295.1|86316.3|86291.3|42
1630496580000|2021-09-01 11:43:00|86319.1|86294.1|86319.7|86294.7|86320.6|86295.6|86318.7|86293.7|30
1630496590000|2021-09-01 11:43:10|86320|86295|86322.3|86297.3|86324.4|86299.4|86319.8|86294.8|29
1630496600000|2021-09-01 11:43:20|86323.1|86298.1|86325.2|86300.2|86327.5|86302.5|86323.1|86298.1|27
1630496610000|2021-09-01 11:43:30|86325.1|86300.1|86340.7|86315.7|86341.7|86316.7|86323.6|86298.6|41
1630496620000|2021-09-01 11:43:40|86340.6|86315.6|86342|86317|86342.1|86317.1|86339.7|86314.7|36
1630496630000|2021-09-01 11:43:50|86341.7|86316.7|86341.6|86316.6|86342.2|86317.2|86340.9|86315.9|29
1630496640000|2021-09-01 11:44:00|86340.5|86315.5|86341.1|86316.1|86341.9|86316.9|86339.2|86314.2|47
1630496650000|2021-09-01 11:44:10|86341.8|86316.8|86341.6|86316.6|86342.2|86317.2|86341.1|86316.1|25
1630496660000|2021-09-01 11:44:20|86341.8|86316.8|86351.1|86326.1|86351.9|86326.9|86341.7|86316.7|54
1630496670000|2021-09-01 11:44:30|86350.8|86325.8|86352.6|86327.6|86354.8|86329.8|86350.6|86325.6|45
1630496680000|2021-09-01 11:44:40|86353.2|86328.2|86351.9|86326.9|86354.8|86329.8|86351.8|86326.8|28
1630496690000|2021-09-01 11:44:50|86351.8|86326.8|86353.1|86328.1|86356.3|86331.3|86351.8|86326.8|39
1630496700000|2021-09-01 11:45:00|86353.3|86328.3|86348.8|86323.8|86353.3|86328.3|86348.2|86323.2|39
1630496710000|2021-09-01 11:45:10|86348.7|86323.7|86347.4|86322.4|86348.8|86323.8|86347.2|86322.2|23
1630496720000|2021-09-01 11:45:20|86347.5|86322.5|86348.6|86323.6|86349.1|86324.1|86347.4|86322.4|27
1630496730000|2021-09-01 11:45:30|86348.5|86323.5|86352|86327|86352.2|86327.2|86347|86322|26
1630496740000|2021-09-01 11:45:40|86351.9|86326.9|86349.3|86324.3|86352|86327|86349.3|86324.3|29
1630496750000|2021-09-01 11:45:50|86349.9|86324.9|86353.3|86328.3|86357|86332|86349.7|86324.7|47
1630496760000|2021-09-01 11:46:00|86352.9|86327.9|86352.3|86327.3|86354.9|86329.9|86352.2|86327.2|33
1630496770000|2021-09-01 11:46:10|86352.1|86327.1|86352.9|86327.9|86353.8|86328.8|86352.1|86327.1|22
1630496780000|2021-09-01 11:46:20|86352.8|86327.8|86352|86327|86353.6|86328.6|86351.5|86326.5|26
1630496790000|2021-09-01 11:46:30|86351.9|86326.9|86354.6|86329.6|86355.7|86330.7|86351.6|86326.6|20
1630496800000|2021-09-01 11:46:40|86354.7|86329.7|86354.8|86329.8|86358.4|86333.4|86352.9|86327.9|43
1630496810000|2021-09-01 11:46:50|86354.9|86329.9|86357.1|86332.1|86358.7|86333.7|86354.7|86329.7|28
1630496820000|2021-09-01 11:47:00|86355.2|86330.2|86351.2|86326.2|86356.1|86331.1|86350.1|86325.1|38
1630496830000|2021-09-01 11:47:10|86351.4|86326.4|86353.6|86328.6|86353.6|86328.6|86350.5|86325.5|30
1630496840000|2021-09-01 11:47:20|86353.7|86328.7|86352.7|86327.7|86368.4|86331.7|86351.1|86314.6|45
1630496850000|2021-09-01 11:47:30|86351.9|86326.9|86363.5|86313.5|86364.7|86327.4|86351.9|86312.8|34
1630496860000|2021-09-01 11:47:40|86363.6|86313.6|86348.8|86323.8|86363.6|86324.2|86347|86309.8|37
1630496870000|2021-09-01 11:47:50|86349.2|86324.2|86348.9|86323.9|86349.6|86324.6|86348|86323|22
1630496880000|2021-09-01 11:48:00|86349|86324|86344.9|86319.9|86349.1|86324.1|86344.9|86319.9|34
1630496890000|2021-09-01 11:48:10|86344.5|86319.5|86345|86320|86345.9|86320.9|86344.2|86319.2|41
1630496900000|2021-09-01 11:48:20|86344.9|86319.9|86346.4|86321.4|86346.5|86321.5|86344.2|86319.2|30
1630496910000|2021-09-01 11:48:30|86346.5|86321.5|86348.5|86323.5|86349.7|86324.7|86346|86321|31
1630496920000|2021-09-01 11:48:40|86347.5|86322.5|86350.9|86325.9|86352.5|86327.5|86345.9|86320.9|44
1630496930000|2021-09-01 11:48:50|86351.1|86326.1|86343|86318|86351.1|86326.1|86342.4|86317.4|33
1630496940000|2021-09-01 11:49:00|86343.1|86318.1|86345|86320|86345|86320|86342.8|86317.8|36
1630496950000|2021-09-01 11:49:10|86345.1|86320.1|86345.3|86320.3|86346.9|86321.9|86344.3|86319.3|35
1630496960000|2021-09-01 11:49:20|86345.1|86320.1|86344.9|86319.9|86345.3|86320.3|86344.9|86319.9|15
1630496970000|2021-09-01 11:49:30|86345|86320|86344.2|86319.2|86345.4|86320.4|86344.2|86319.2|15
1630496980000|2021-09-01 11:49:40|86344.4|86319.4|86345.8|86320.8|86345.8|86320.8|86344.1|86319.1|21
1630496990000|2021-09-01 11:49:50|86345.4|86320.4|86346.4|86321.4|86346.5|86321.5|86344.6|86319.6|22
1630497000000|2021-09-01 11:50:00|86346|86321|86344.8|86319.8|86346.3|86321.3|86344.3|86319.3|22
1630497010000|2021-09-01 11:50:10|86344.7|86319.7|86343.7|86318.7|86345|86320|86343.3|86318.3|24
1630497020000|2021-09-01 11:50:20|86343.5|86318.5|86341.4|86316.4|86343.5|86318.5|86341.1|86316.1|31
1630497030000|2021-09-01 11:50:30|86342.3|86317.3|86339.9|86314.9|86342.8|86317.8|86339.9|86314.9|28
1630497040000|2021-09-01 11:50:40|86340.6|86315.6|86340.1|86315.1|86341.1|86316.1|86340.1|86315.1|15
1630497050000|2021-09-01 11:50:50|86340.2|86315.2|86324.9|86299.9|86340.3|86315.3|86324.4|86299.4|39
1630497060000|2021-09-01 11:51:00|86325.2|86300.2|86324.2|86299.2|86326.1|86301.1|86323.9|86298.9|40
1630497070000|2021-09-01 11:51:10|86324.1|86299.1|86324.5|86299.5|86324.9|86299.9|86324.1|86299.1|15
1630497080000|2021-09-01 11:51:20|86324.6|86299.6|86323.1|86298.1|86324.6|86299.6|86321.2|86296.2|23
1630497090000|2021-09-01 11:51:30|86323.4|86298.4|86323.6|86298.6|86324.4|86299.4|86323.4|86298.4|20
1630497100000|2021-09-01 11:51:40|86323.7|86298.7|86324.7|86299.7|86325.9|86300.9|86323.4|86298.4|31
1630497110000|2021-09-01 11:51:50|86324.9|86299.9|86326.9|86301.9|86329.2|86304.2|86324.3|86299.3|33
1630497120000|2021-09-01 11:52:00|86327.1|86302.1|86327.5|86302.5|86329.2|86304.2|86326.9|86301.9|26
1630497130000|2021-09-01 11:52:10|86327.4|86302.4|86328.4|86303.4|86328.4|86303.4|86326.4|86301.4|24
1630497140000|2021-09-01 11:52:20|86328.3|86303.3|86328.2|86303.2|86328.6|86303.6|86328.1|86303.1|13
1630497150000|2021-09-01 11:52:30|86328.1|86303.1|86326.2|86301.2|86328.1|86303.1|86326.2|86301.2|19
1630497160000|2021-09-01 11:52:40|86326.4|86301.4|86327.8|86302.8|86329.1|86304.1|86326.4|86301.4|20
1630497170000|2021-09-01 11:52:50|86325.3|86300.3|86328.1|86303.1|86328.5|86303.5|86324.9|86299.9|37
1630497180000|2021-09-01 11:53:00|86327.9|86302.9|86342.1|86292.1|86343.9|86308.8|86327.9|86291.5|39
1630497190000|2021-09-01 11:53:10|86341.9|86291.9|86330.5|86305.5|86343.9|86305.5|86330.5|86290.9|36
1630497200000|2021-09-01 11:53:20|86329.8|86304.8|86330.6|86305.6|86330.9|86305.9|86328.7|86303.7|36
1630497210000|2021-09-01 11:53:30|86330.4|86305.4|86327.5|86302.5|86330.4|86305.4|86327.1|86302.1|27
1630497220000|2021-09-01 11:53:40|86328|86303|86328.1|86303.1|86330.9|86305.9|86328|86303|33
1630497230000|2021-09-01 11:53:50|86328.3|86303.3|86331.2|86306.2|86331.3|86306.3|86328|86303|25
1630497240000|2021-09-01 11:54:00|86330.9|86305.9|86330.8|86305.8|86331.3|86306.3|86330.2|86305.2|21
1630497250000|2021-09-01 11:54:10|86331|86306|86322.1|86297.1|86331|86306|86320.3|86295.3|31
1630497260000|2021-09-01 11:54:20|86321.6|86296.6|86323.7|86298.7|86323.7|86298.7|86321.6|86296.6|47
1630497270000|2021-09-01 11:54:30|86323.6|86298.6|86323.4|86298.4|86323.6|86298.6|86322.2|86297.2|19
1630497280000|2021-09-01 11:54:40|86323.3|86298.3|86321.7|86296.7|86323.3|86298.3|86321.5|86296.5|33
1630497290000|2021-09-01 11:54:50|86321.9|86296.9|86317.5|86292.5|86323.9|86298.9|86317.3|86292.3|18
1630497300000|2021-09-01 11:55:00|86316.9|86291.9|86319.7|86294.7|86319.7|86294.7|86315.1|86290.1|51
1630497310000|2021-09-01 11:55:10|86318.9|86293.9|86320.6|86295.6|86320.6|86295.6|86318|86293|44
1630497320000|2021-09-01 11:55:20|86320.4|86295.4|86319|86294|86332|86297.6|86317.3|86281.7|48
1630497330000|2021-09-01 11:55:30|86319.1|86294.1|86336.7|86286.7|86336.9|86298|86318.7|86285.6|48
1630497340000|2021-09-01 11:55:40|86335.8|86285.8|86332.3|86282.3|86336.3|86286.3|86331.9|86281.9|48
1630497350000|2021-09-01 11:55:50|86332.7|86282.7|86323.9|86298.9|86334.9|86299.4|86321.5|86282.4|46
1630497360000|2021-09-01 11:56:00|86324.2|86299.2|86321|86296|86325.8|86300.8|86319.4|86294.4|45
1630497370000|2021-09-01 11:56:10|86321.1|86296.1|86332.8|86282.8|86333.4|86296.8|86319.9|86281.3|42
1630497380000|2021-09-01 11:56:20|86332.9|86282.9|86330.9|86305.9|86346.4|86311.3|86328.3|86282.9|53
1630497390000|2021-09-01 11:56:30|86332.6|86307.6|86348.4|86298.4|86350.2|86307.6|86330.7|86295.2|51
1630497400000|2021-09-01 11:56:40|86350.5|86300.5|86350|86300|86351.6|86301.6|86348.3|86298.3|49
1630497410000|2021-09-01 11:56:50|86350.6|86300.6|86352.2|86302.2|86353.5|86303.5|86349.3|86299.3|45
1630497420000|2021-09-01 11:57:00|86352.4|86302.4|86354.2|86304.2|86355.4|86305.4|86351.8|86301.8|37
1630497430000|2021-09-01 11:57:10|86354.3|86304.3|86354.5|86304.5|86354.7|86304.7|86353.4|86303.4|29
1630497440000|2021-09-01 11:57:20|86353.9|86303.9|86340.8|86315.8|86354.5|86317.7|86340.8|86301.8|40
1630497450000|2021-09-01 11:57:30|86340.4|86315.4|86357.7|86307.7|86357.7|86318.7|86340.4|86304.6|49
1630497460000|2021-09-01 11:57:40|86357.9|86307.9|86358|86308|86360.2|86320.5|86344.4|86304.4|51
1630497470000|2021-09-01 11:57:50|86358.4|86308.4|86361.1|86311.1|86362.1|86312.1|86357.5|86307.5|35
1630497480000|2021-09-01 11:58:00|86360.6|86310.6|86358.7|86308.7|86361.6|86311.6|86357.6|86307.6|51
1630497490000|2021-09-01 11:58:10|86358.6|86308.6|86358.7|86308.7|86359.1|86309.1|86357.8|86307.8|31
1630497500000|2021-09-01 11:58:20|86358.8|86308.8|86350.3|86300.3|86358.8|86308.8|86350|86300|47
1630497510000|2021-09-01 11:58:30|86349.7|86299.7|86345.5|86295.5|86350.1|86300.1|86341.4|86291.4|61
1630497520000|2021-09-01 11:58:40|86345.4|86295.4|86341.8|86291.8|86346|86296|86340.8|86290.8|47
1630497530000|2021-09-01 11:58:50|86342.1|86292.1|86343.9|86293.9|86344|86294|86340.6|86290.6|35
1630497540000|2021-09-01 11:59:00|86343.6|86293.6|86342.3|86292.3|86343.6|86293.6|86340.6|86290.6|40
1630497550000|2021-09-01 11:59:10|86342.5|86292.5|86342.2|86292.2|86346.4|86309.2|86331.8|86291|46
1630497560000|2021-09-01 11:59:20|86342.4|86292.4|86343.1|86293.1|86343.7|86293.7|86341.3|86291.3|46
1630497570000|2021-09-01 11:59:30|86343.4|86293.4|86339.5|86314.5|86346.3|86316.8|86336|86293.4|55
1630497580000|2021-09-01 11:59:40|86339.9|86314.9|86332.6|86307.6|86352.1|86316.2|86332.3|86294.5|52
1630497590000|2021-09-01 11:59:50|86333.5|86308.5|86335.1|86310.1|86348.6|86311.6|86330.6|86292.2|56
1630497600000|2021-09-01 12:00:00|86335|86310|86326|86301|86335|86310|86326|86301|59
1630497610000|2021-09-01 12:00:10|86325.8|86300.8|86323.2|86298.2|86325.9|86300.9|86320.9|86295.9|58
1630497620000|2021-09-01 12:00:20|86323.1|86298.1|86347.7|86297.7|86349.8|86310.8|86323.1|86291.5|56
1630497630000|2021-09-01 12:00:30|86347.9|86297.9|86330.8|86305.8|86347.9|86309.9|86329.8|86296.7|43
1630497640000|2021-09-01 12:00:40|86330.2|86305.2|86331.7|86306.7|86346.4|86307.6|86328.8|86292.3|46
1630497650000|2021-09-01 12:00:50|86332.1|86307.1|86339.7|86289.7|86341.8|86307.1|86324|86285.7|53
1630497660000|2021-09-01 12:01:00|86339.5|86289.5|86329.4|86304.4|86342.7|86304.4|86328.7|86287.4|50
1630497670000|2021-09-01 12:01:10|86328.6|86303.6|86342.7|86292.7|86342.9|86304.3|86327.2|86290.9|36
1630497680000|2021-09-01 12:01:20|86340.4|86290.4|86342.8|86292.8|86343.7|86293.7|86339.6|86289.6|57
1630497690000|2021-09-01 12:01:30|86342.3|86292.3|86344.1|86294.1|86344.6|86294.6|86342.3|86292.3|36
1630497700000|2021-09-01 12:01:40|86344.4|86294.4|86340.4|86290.4|86344.4|86294.4|86337.1|86287.1|51
1630497710000|2021-09-01 12:01:50|86340.3|86290.3|86341.5|86291.5|86341.8|86291.8|86339.8|86289.8|47
1630497720000|2021-09-01 12:02:00|86341.4|86291.4|86340.5|86290.5|86341.8|86291.8|86340.2|86290.2|24
1630497730000|2021-09-01 12:02:10|86340.7|86290.7|86331.6|86281.6|86341.3|86300.8|86318.3|86280.6|28
1630497740000|2021-09-01 12:02:20|86331.9|86281.9|86314.9|86289.9|86331.9|86292.4|86314.9|86278.1|49
1630497750000|2021-09-01 12:02:30|86315.4|86290.4|86314.4|86289.4|86330.2|86291.1|86310.8|86274.8|50
1630497760000|2021-09-01 12:02:40|86314.8|86289.8|86325.9|86275.9|86326.8|86290|86313.4|86275.9|27
1630497770000|2021-09-01 12:02:50|86326.1|86276.1|86329|86279|86329.9|86290.6|86315.6|86276.1|31
1630497780000|2021-09-01 12:03:00|86329.4|86279.4|86313.4|86288.4|86329.4|86289.8|86312.9|86275.8|44
1630497790000|2021-09-01 12:03:10|86313.3|86288.3|86311.4|86286.4|86313.7|86288.7|86310.6|86285.6|21
1630497800000|2021-09-01 12:03:20|86311.9|86286.9|86318|86293|86331.4|86296.3|86311.2|86276.8|35
1630497810000|2021-09-01 12:03:30|86318.7|86293.7|86322.2|86297.2|86322.4|86297.4|86318.7|86293.7|38
1630497820000|2021-09-01 12:03:40|86322.3|86297.3|86322.1|86297.1|86322.4|86297.4|86321.5|86296.5|18
1630497830000|2021-09-01 12:03:50|86322|86297|86302.5|86277.5|86322.5|86297.5|86302.2|86265.9|57
1630497840000|2021-09-01 12:04:00|86305.7|86280.7|86307.3|86282.3|86320|86284.1|86303.8|86267.2|41
1630497850000|2021-09-01 12:04:10|86307.7|86282.7|86300.6|86275.6|86316.8|86282.7|86300.3|86262.4|55
1630497860000|2021-09-01 12:04:20|86300.5|86275.5|86315.1|86265.1|86316.6|86276.1|86299.9|86263.7|43
1630497870000|2021-09-01 12:04:30|86302|86277|86304.6|86279.6|86317.1|86280.1|86298.1|86264|47
1630497880000|2021-09-01 12:04:40|86304.4|86279.4|86311.4|86286.4|86312.9|86287.9|86304.4|86279.4|55
1630497890000|2021-09-01 12:04:50|86311.5|86286.5|86305.5|86280.5|86311.6|86286.6|86304.8|86279.8|37
1630497900000|2021-09-01 12:05:00|86306|86281|86303.3|86278.3|86306|86281|86302.6|86277.6|48
1630497910000|2021-09-01 12:05:10|86302.7|86277.7|86305|86280|86305|86280|86301.6|86276.6|30
1630497920000|2021-09-01 12:05:20|86304.5|86279.5|86313.2|86263.2|86314.3|86279.8|86300.5|86261.6|41
1630497930000|2021-09-01 12:05:30|86312|86262|86314.3|86264.3|86315|86265|86310.2|86260.2|44
1630497940000|2021-09-01 12:05:40|86313.8|86263.8|86313.4|86263.4|86315.1|86265.1|86313.2|86263.2|40
1630497950000|2021-09-01 12:05:50|86313.1|86263.1|86305.1|86255.1|86313.9|86266.5|86291.5|86252.7|42
1630497960000|2021-09-01 12:06:00|86305|86255|86303.1|86253.1|86305.3|86266.3|86290.6|86252.5|44
1630497970000|2021-09-01 12:06:10|86302.7|86252.7|86289.2|86264.2|86303|86265.5|86289|86251.5|40
1630497980000|2021-09-01 12:06:20|86289.1|86264.1|86294.4|86269.4|86294.9|86269.9|86286.9|86261.9|46
1630497990000|2021-09-01 12:06:30|86294.6|86269.6|86293.7|86268.7|86296.2|86271.2|86291.5|86266.5|43
1630498000000|2021-09-01 12:06:40|86294.1|86269.1|86296.1|86271.1|86298.7|86273.7|86293.8|86268.8|45
1630498010000|2021-09-01 12:06:50|86296.3|86271.3|86295|86270|86296.7|86271.7|86294.6|86269.6|38
1630498020000|2021-09-01 12:07:00|86294.8|86269.8|86294.9|86269.9|86296.3|86271.3|86294.6|86269.6|27
1630498030000|2021-09-01 12:07:10|86295.6|86270.6|86297.5|86272.5|86298.6|86273.6|86294.9|86269.9|20
1630498040000|2021-09-01 12:07:20|86297.6|86272.6|86292.5|86267.5|86297.7|86272.7|86292.1|86267.1|35
1630498050000|2021-09-01 12:07:30|86292.4|86267.4|86291.4|86266.4|86292.4|86267.4|86288.6|86263.6|34
1630498060000|2021-09-01 12:07:40|86291|86266|86287.7|86262.7|86291.8|86266.8|86286.1|86261.1|33
1630498070000|2021-09-01 12:07:50|86288|86263|86289.7|86264.7|86290.8|86265.8|86287.7|86262.7|35
1630498080000|2021-09-01 12:08:00|86289.9|86264.9|86289.9|86264.9|86290.9|86265.9|86289.9|86264.9|20
1630498090000|2021-09-01 12:08:10|86289.3|86264.3|86290.2|86265.2|86290.2|86265.2|86288.7|86263.7|22
1630498100000|2021-09-01 12:08:20|86289.6|86264.6|86293|86268|86294.4|86269.4|86289.6|86264.6|28
1630498110000|2021-09-01 12:08:30|86294.3|86269.3|86298.1|86273.1|86298.2|86273.2|86293.9|86268.9|27
1630498120000|2021-09-01 12:08:40|86297.4|86272.4|86297.7|86272.7|86298.7|86273.7|86296.3|86271.3|34
1630498130000|2021-09-01 12:08:50|86297.9|86272.9|86297.3|86272.3|86298.2|86273.2|86297.2|86272.2|23
1630498140000|2021-09-01 12:09:00|86297.5|86272.5|86297.5|86272.5|86298.1|86273.1|86296.8|86271.8|21
1630498150000|2021-09-01 12:09:10|86296.5|86271.5|86297.5|86272.5|86298|86273|86296|86271|31
1630498160000|2021-09-01 12:09:20|86296.6|86271.6|86300.7|86275.7|86300.7|86275.7|86296.4|86271.4|33
1630498170000|2021-09-01 12:09:30|86300.6|86275.6|86300.4|86275.4|86301.2|86276.2|86299|86274|26
1630498180000|2021-09-01 12:09:40|86300|86275|86299.4|86274.4|86300.8|86275.8|86299.4|86274.4|22
1630498190000|2021-09-01 12:09:50|86299.1|86274.1|86298.7|86273.7|86299.7|86274.7|86295.9|86270.9|26
1630498200000|2021-09-01 12:10:00|86298.3|86273.3|86295.4|86270.4|86298.5|86273.5|86295|86270|31
1630498210000|2021-09-01 12:10:10|86295.5|86270.5|86297.2|86272.2|86297.2|86272.2|86293.8|86268.8|24
1630498220000|2021-09-01 12:10:20|86296.3|86271.3|86296.3|86271.3|86296.9|86271.9|86295.4|86270.4|26
1630498230000|2021-09-01 12:10:30|86297.1|86272.1|86298.3|86273.3|86299.9|86274.9|86296.5|86271.5|26
1630498240000|2021-09-01 12:10:40|86298.4|86273.4|86300.3|86275.3|86301|86276|86297.8|86272.8|30
1630498250000|2021-09-01 12:10:50|86299.4|86274.4|86298.9|86273.9|86302.7|86277.7|86298.6|86273.6|24
1630498260000|2021-09-01 12:11:00|86298.8|86273.8|86297.3|86272.3|86299.4|86274.4|86297.3|86272.3|20
1630498270000|2021-09-01 12:11:10|86297.5|86272.5|86299|86274|86299|86274|86297.4|86272.4|21
1630498280000|2021-09-01 12:11:20|86298.5|86273.5|86298.6|86273.6|86299.1|86274.1|86298|86273|19
1630498290000|2021-09-01 12:11:30|86298.4|86273.4|86300.6|86275.6|86301.6|86276.6|86298.4|86273.4|18
1630498300000|2021-09-01 12:11:40|86301.1|86276.1|86296.3|86271.3|86301.1|86276.1|86296.3|86271.3|28
1630498310000|2021-09-01 12:11:50|86297.7|86272.7|86297.8|86272.8|86298.8|86273.8|86297.7|86272.7|14
1630498320000|2021-09-01 12:12:00|86297.7|86272.7|86299|86274|86299.2|86274.2|86297.6|86272.6|33
1630498330000|2021-09-01 12:12:10|86299.1|86274.1|86300.2|86275.2|86300.2|86275.2|86298.6|86273.6|24
1630498340000|2021-09-01 12:12:20|86300.3|86275.3|86299.3|86274.3|86300.5|86275.5|86298.3|86273.3|21
1630498350000|2021-09-01 12:12:30|86299|86274|86298.8|86273.8|86299.8|86274.8|86298|86273|11
1630498360000|2021-09-01 12:12:40|86298.1|86273.1|86291.5|86266.5|86299.6|86274.6|86290.7|86265.7|27
1630498370000|2021-09-01 12:12:50|86292|86267|86290.4|86265.4|86292.1|86267.1|86286.9|86261.9|41
1630498380000|2021-09-01 12:13:00|86289.8|86264.8|86290.6|86265.6|86291.9|86266.9|86288.7|86263.7|37
1630498390000|2021-09-01 12:13:10|86291|86266|86294.5|86269.5|86294.8|86269.8|86291|86266|48
1630498400000|2021-09-01 12:13:20|86294.3|86269.3|86308.5|86258.5|86309|86272.3|86293.6|86254.2|54
1630498410000|2021-09-01 12:13:30|86308.3|86258.3|86309.3|86259.3|86309.6|86259.6|86307.7|86257.7|42
1630498420000|2021-09-01 12:13:40|86309.1|86259.1|86308.2|86258.2|86311.1|86261.1|86308.2|86258.2|37
1630498430000|2021-09-01 12:13:50|86308.5|86258.5|86309.4|86259.4|86309.4|86259.4|86307|86257|47
1630498440000|2021-09-01 12:14:00|86309.2|86259.2|86309.3|86259.3|86311.7|86261.7|86309.1|86259.1|37
1630498450000|2021-09-01 12:14:10|86310.6|86260.6|86315|86265|86315.6|86265.6|86310.5|86260.5|48
1630498460000|2021-09-01 12:14:20|86314.7|86264.7|86314.6|86264.6|86318.5|86268.5|86314|86264|43
1630498470000|2021-09-01 12:14:30|86315|86265|86313.4|86263.4|86315|86265|86312.9|86262.9|32
1630498480000|2021-09-01 12:14:40|86313.5|86263.5|86314.6|86264.6|86317|86267|86312|86262|46
1630498490000|2021-09-01 12:14:50|86313.8|86263.8|86310.1|86260.1|86315.2|86265.2|86307.5|86257.5|47
1630498500000|2021-09-01 12:15:00|86310.4|86260.4|86269.3|86219.3|86310.4|86260.4|86269|86219|74
1630498510000|2021-09-01 12:15:10|86268.2|86218.2|86252.1|86202.1|86268.9|86218.9|86239.2|86189.2|75
1630498520000|2021-09-01 12:15:20|86246.8|86196.8|86257.6|86207.6|86257.6|86207.6|86235.1|86185.1|74
1630498530000|2021-09-01 12:15:30|86257.2|86207.2|86255.8|86205.8|86267.3|86217.3|86255.1|86205.1|76
1630498540000|2021-09-01 12:15:40|86254.7|86204.7|86243.4|86193.4|86257.1|86207.1|86236.3|86186.3|74
1630498550000|2021-09-01 12:15:50|86243.2|86193.2|86231.9|86181.9|86243.2|86193.2|86220.6|86170.6|72
1630498560000|2021-09-01 12:16:00|86232.9|86182.9|86235.3|86185.3|86240.2|86190.2|86225.2|86175.2|73
1630498570000|2021-09-01 12:16:10|86235.8|86185.8|86218.4|86168.4|86239.1|86189.1|86211.1|86161.1|71
1630498580000|2021-09-01 12:16:20|86219.5|86169.5|86216.3|86166.3|86220.1|86170.1|86209.7|86159.7|67
1630498590000|2021-09-01 12:16:30|86215.8|86165.8|86221.2|86171.2|86222.1|86172.1|86212.3|86162.3|60
1630498600000|2021-09-01 12:16:40|86221.1|86171.1|86217.7|86167.7|86221.2|86171.2|86215.7|86165.7|51
1630498610000|2021-09-01 12:16:50|86217.8|86167.8|86222.3|86172.3|86223.4|86173.4|86217.2|86167.2|55
1630498620000|2021-09-01 12:17:00|86221.9|86171.9|86231.9|86181.9|86232.8|86182.8|86221.5|86171.5|61
1630498630000|2021-09-01 12:17:10|86232.9|86182.9|86221|86171|86233.5|86183.5|86220.5|86170.5|58
1630498640000|2021-09-01 12:17:20|86221.5|86171.5|86215.9|86165.9|86222.1|86172.1|86213.7|86163.7|59
1630498650000|2021-09-01 12:17:30|86216|86166|86221.7|86171.7|86222.7|86172.7|86216|86166|62
1630498660000|2021-09-01 12:17:40|86221.3|86171.3|86218|86168|86221.8|86171.8|86217.8|86167.8|50
1630498670000|2021-09-01 12:17:50|86217.8|86167.8|86211.3|86161.3|86218.3|86168.3|86211.3|86161.3|47
1630498680000|2021-09-01 12:18:00|86211.8|86161.8|86209.7|86184.7|86228.1|86186.3|86208.2|86161.8|68
1630498690000|2021-09-01 12:18:10|86208.9|86183.9|86244.1|86194.1|86245.6|86195.6|86208.9|86174.2|51
1630498700000|2021-09-01 12:18:20|86244.2|86194.2|86242.4|86192.4|86244.8|86204.8|86227.9|86188.1|64
1630498710000|2021-09-01 12:18:30|86240.1|86190.1|86242.3|86192.3|86243.3|86193.3|86235.8|86185.8|66
1630498720000|2021-09-01 12:18:40|86242.1|86192.1|86235|86210|86247.3|86210|86232.1|86190.8|63
1630498730000|2021-09-01 12:18:50|86246.2|86196.2|86259.5|86209.5|86262.1|86218.4|86233.8|86194.5|68
1630498740000|2021-09-01 12:19:00|86259.8|86209.8|86257|86207|86261.9|86220.7|86242.3|86205.8|62
1630498750000|2021-09-01 12:19:10|86256.8|86206.8|86256.4|86206.4|86260.6|86210.6|86255.7|86205.7|62
1630498760000|2021-09-01 12:19:20|86256.2|86206.2|86238.1|86213.1|86256.8|86217.4|86234.9|86198.3|67
1630498770000|2021-09-01 12:19:30|86238.2|86213.2|86244.6|86194.6|86250.9|86213.3|86233.9|86194.5|56
1630498780000|2021-09-01 12:19:40|86243.6|86193.6|86230.6|86205.6|86246.2|86208.7|86229.3|86192.4|56
1630498790000|2021-09-01 12:19:50|86230.2|86205.2|86239.6|86189.6|86242.8|86205.2|86224.7|86188|67
1630498800000|2021-09-01 12:20:00|86237.6|86187.6|86222.2|86172.2|86237.6|86187.6|86215.5|86165.5|72
1630498810000|2021-09-01 12:20:10|86222.5|86172.5|86235.7|86185.7|86239.6|86189.6|86222.5|86172.5|71
1630498820000|2021-09-01 12:20:20|86235.8|86185.8|86235.5|86185.5|86237.7|86187.7|86233.6|86183.6|59
1630498830000|2021-09-01 12:20:30|86235.7|86185.7|86233.9|86183.9|86236.1|86196|86216.9|86176.6|66
1630498840000|2021-09-01 12:20:40|86234.7|86184.7|86218.6|86193.6|86236.7|86193.7|86212.9|86175.3|69
1630498850000|2021-09-01 12:20:50|86217.8|86192.8|86225.9|86200.9|86227.7|86202.7|86216.6|86191.6|64
1630498860000|2021-09-01 12:21:00|86225.6|86200.6|86227|86202|86239.4|86203.9|86222.8|86188.3|62
1630498870000|2021-09-01 12:21:10|86226.1|86201.1|86226.8|86201.8|86240.1|86208.1|86226|86188.9|60
1630498880000|2021-09-01 12:21:20|86226.9|86201.9|86225.1|86200.1|86228|86203|86223.3|86198.3|39
1630498890000|2021-09-01 12:21:30|86225.3|86200.3|86227.6|86202.6|86228.3|86203.3|86222.9|86197.9|60
1630498900000|2021-09-01 12:21:40|86227.7|86202.7|86231.1|86206.1|86242.9|86208.5|86225.6|86187.8|56
1630498910000|2021-09-01 12:21:50|86230.7|86205.7|86230.5|86205.5|86232|86207|86226.2|86201.2|48
1630498920000|2021-09-01 12:22:00|86230.4|86205.4|86231.8|86206.8|86244.6|86207.7|86230.4|86193.6|39
1630498930000|2021-09-01 12:22:10|86231.7|86206.7|86237.3|86212.3|86238.4|86213.4|86231.2|86206.2|55
1630498940000|2021-09-01 12:22:20|86237.6|86212.6|86236.2|86211.2|86246.9|86212.9|86233.6|86195.3|55
1630498950000|2021-09-01 12:22:30|86235.6|86210.6|86245.3|86195.3|86246.7|86211.3|86228.3|86195.2|65
1630498960000|2021-09-01 12:22:40|86234.1|86209.1|86234.3|86209.3|86247.6|86210.4|86232.6|86196.5|49
1630498970000|2021-09-01 12:22:50|86232.3|86207.3|86232.3|86207.3|86235|86210|86231.7|86206.7|45
1630498980000|2021-09-01 12:23:00|86231.8|86206.8|86231.5|86206.5|86242.6|86207.5|86225.4|86192.6|49
1630498990000|2021-09-01 12:23:10|86230.8|86205.8|86241.4|86216.4|86249.7|86218.9|86230.4|86198.3|53
1630499000000|2021-09-01 12:23:20|86240.8|86215.8|86243|86218|86243.6|86218.6|86238.8|86213.8|48
1630499010000|2021-09-01 12:23:30|86242.9|86217.9|86243.1|86218.1|86244|86219|86241.1|86216.1|36
1630499020000|2021-09-01 12:23:40|86243.5|86218.5|86249.8|86224.8|86250.5|86225.5|86242.9|86217.9|59
1630499030000|2021-09-01 12:23:50|86250.7|86225.7|86264.3|86239.3|86272.5|86239.7|86250.7|86222|55
1630499040000|2021-09-01 12:24:00|86264.4|86239.4|86266.5|86241.5|86280.2|86242.8|86263.4|86230.1|52
1630499050000|2021-09-01 12:24:10|86267.6|86242.6|86271.2|86221.2|86285.5|86247.6|86260.4|86221.1|66
1630499060000|2021-09-01 12:24:20|86270.2|86220.2|86255.9|86230.9|86271.2|86233.1|86254|86216.1|56
1630499070000|2021-09-01 12:24:30|86256.9|86231.9|86266.5|86216.5|86267|86233.6|86252.7|86216.5|56
1630499080000|2021-09-01 12:24:40|86266.4|86216.4|86248.8|86223.8|86267|86228.1|86248.3|86216.3|47
1630499090000|2021-09-01 12:24:50|86248.7|86223.7|86252.8|86227.8|86253.8|86228.8|86247.3|86222.3|55
1630499100000|2021-09-01 12:25:00|86253.4|86228.4|86254.2|86229.2|86255|86230|86252.4|86227.4|38
1630499110000|2021-09-01 12:25:10|86253.8|86228.8|86253.9|86228.9|86255.1|86230.1|86249.8|86224.8|40
1630499120000|2021-09-01 12:25:20|86255.2|86230.2|86253.3|86228.3|86259.1|86234.1|86252.8|86227.8|56
1630499130000|2021-09-01 12:25:30|86251.8|86226.8|86243.7|86218.7|86252.7|86227.7|86243.7|86218.7|62
1630499140000|2021-09-01 12:25:40|86243.4|86218.4|86240.6|86215.6|86244.4|86219.4|86240.6|86215.6|39
1630499150000|2021-09-01 12:25:50|86240|86215|86236.7|86211.7|86240.9|86215.9|86235.6|86210.6|52
1630499160000|2021-09-01 12:26:00|86236.3|86211.3|86247.6|86197.6|86249.2|86214.4|86231|86191.9|67
1630499170000|2021-09-01 12:26:10|86247.9|86197.9|86241.8|86216.8|86253.2|86218.7|86240.4|86197.6|49
1630499180000|2021-09-01 12:26:20|86241.7|86216.7|86238.4|86213.4|86250.2|86216.8|86235.7|86199.2|47
1630499190000|2021-09-01 12:26:30|86238.5|86213.5|86236.7|86211.7|86240.2|86215.2|86236.1|86211.1|42
1630499200000|2021-09-01 12:26:40|86236.8|86211.8|86234.4|86209.4|86237.2|86212.2|86231.2|86206.2|55
1630499210000|2021-09-01 12:26:50|86234.3|86209.3|86231.2|86206.2|86235.6|86210.6|86230.7|86205.7|34
1630499220000|2021-09-01 12:27:00|86230.8|86205.8|86234.4|86209.4|86234.4|86209.4|86230.8|86205.8|38
1630499230000|2021-09-01 12:27:10|86234.2|86209.2|86229.3|86204.3|86234.7|86209.7|86228.8|86203.8|37
1630499240000|2021-09-01 12:27:20|86231|86206|86232.8|86207.8|86233.5|86208.5|86230.9|86205.9|36
1630499250000|2021-09-01 12:27:30|86232.9|86207.9|86232.8|86207.8|86233.6|86208.6|86230.6|86205.6|26
1630499260000|2021-09-01 12:27:40|86232.4|86207.4|86231.7|86206.7|86232.4|86207.4|86229.9|86204.9|37
1630499270000|2021-09-01 12:27:50|86232.2|86207.2|86234.3|86209.3|86236.4|86211.4|86232.2|86207.2|46
1630499280000|2021-09-01 12:28:00|86234.2|86209.2|86236.1|86211.1|86236.2|86211.2|86234.2|86209.2|28
1630499290000|2021-09-01 12:28:10|86236.2|86211.2|86240.3|86215.3|86240.5|86215.5|86235.2|86210.2|40
1630499300000|2021-09-01 12:28:20|86240.4|86215.4|86244.6|86219.6|86245.8|86220.8|86239.3|86214.3|38
1630499310000|2021-09-01 12:28:30|86244.7|86219.7|86244|86219|86246.2|86221.2|86243.6|86218.6|34
1630499320000|2021-09-01 12:28:40|86244.6|86219.6|86243.4|86218.4|86244.6|86219.6|86243.3|86218.3|23
1630499330000|2021-09-01 12:28:50|86243.5|86218.5|86240|86215|86245.7|86220.7|86240|86215|25
1630499340000|2021-09-01 12:29:00|86238.8|86213.8|86225.9|86200.9|86239.1|86214.1|86224.5|86199.5|58
1630499350000|2021-09-01 12:29:10|86226.3|86201.3|86231.4|86206.4|86243.7|86206.6|86222.8|86186|49
1630499360000|2021-09-01 12:29:20|86231.7|86206.7|86232.9|86207.9|86232.9|86207.9|86229.7|86204.7|46
1630499370000|2021-09-01 12:29:30|86232.7|86207.7|86231.8|86206.8|86246.6|86209.9|86231.7|86196.6|44
1630499380000|2021-09-01 12:29:40|86232.1|86207.1|86244.8|86194.8|86246|86207.4|86231.3|86191.6|47
1630499390000|2021-09-01 12:29:50|86244.9|86194.9|86226|86176|86248.7|86198.7|86219.8|86176|58
1630499400000|2021-09-01 12:30:00|86226.1|86176.1|86229.4|86179.4|86230.2|86180.2|86223.9|86173.9|56
1630499410000|2021-09-01 12:30:10|86229.3|86179.3|86217.3|86192.3|86231.1|86193.9|86217.3|86179.3|46
1630499420000|2021-09-01 12:30:20|86217.2|86192.2|86217|86192|86218.2|86193.2|86213.7|86188.7|48
1630499430000|2021-09-01 12:30:30|86217.6|86192.6|86212.1|86187.1|86218|86193|86210.7|86185.7|47
1630499440000|2021-09-01 12:30:40|86211.2|86186.2|86207.2|86182.2|86212.1|86187.1|86205.4|86180.4|46
1630499450000|2021-09-01 12:30:50|86207.5|86182.5|86201.2|86176.2|86208|86183|86199.7|86174.7|55
1630499460000|2021-09-01 12:31:00|86199.2|86174.2|86208.2|86158.2|86208.2|86174.2|86192.5|86158.2|60
1630499470000|2021-09-01 12:31:10|86208.4|86158.4|86195.2|86170.2|86210.9|86173.5|86193.7|86156.3|63
1630499480000|2021-09-01 12:31:20|86196.5|86171.5|86195.6|86170.6|86197.5|86172.5|86194|86169|52
1630499490000|2021-09-01 12:31:30|86195.7|86170.7|86193|86168|86200.1|86175.1|86193|86168|60
1630499500000|2021-09-01 12:31:40|86193.7|86168.7|86192.1|86167.1|86196.8|86171.8|86192.1|86167.1|62
1630499510000|2021-09-01 12:31:50|86193.4|86168.4|86193.5|86168.5|86195|86170|86190.9|86165.9|44
1630499520000|2021-09-01 12:32:00|86192.8|86167.8|86184.5|86159.5|86192.8|86167.8|86182.8|86157.8|49
1630499530000|2021-09-01 12:32:10|86181|86156|86185.4|86160.4|86186.8|86161.8|86180.9|86155.9|45
1630499540000|2021-09-01 12:32:20|86185.1|86160.1|86188.1|86163.1|86188.6|86163.6|86183.6|86158.6|48
1630499550000|2021-09-01 12:32:30|86187.9|86162.9|86181.8|86156.8|86188.2|86163.2|86181.8|86156.8|43
1630499560000|2021-09-01 12:32:40|86181.9|86156.9|86183.6|86158.6|86187.3|86162.3|86179.5|86154.5|58
1630499570000|2021-09-01 12:32:50|86183.2|86158.2|86187.8|86162.8|86188|86163|86182.1|86157.1|47
1630499580000|2021-09-01 12:33:00|86188.3|86163.3|86187.4|86162.4|86192.2|86167.2|86186.8|86161.8|46
1630499590000|2021-09-01 12:33:10|86187.2|86162.2|86185.4|86160.4|86188|86163|86183|86158|36
1630499600000|2021-09-01 12:33:20|86185.8|86160.8|86184.2|86159.2|86187.2|86162.2|86182.7|86157.7|57
1630499610000|2021-09-01 12:33:30|86184.8|86159.8|86189.8|86164.8|86201|86168.7|86184.2|86151|49
1630499620000|2021-09-01 12:33:40|86190.1|86165.1|86189.1|86164.1|86191|86166|86184|86159|56
1630499630000|2021-09-01 12:33:50|86188.5|86163.5|86191|86166|86192.7|86167.7|86188.5|86163.5|47
1630499640000|2021-09-01 12:34:00|86190.9|86165.9|86189.2|86164.2|86197|86172|86188.6|86163.6|48
1630499650000|2021-09-01 12:34:10|86189.7|86164.7|86194|86169|86195.8|86170.8|86188.4|86163.4|48
1630499660000|2021-09-01 12:34:20|86194.1|86169.1|86202.2|86177.2|86202.2|86177.2|86194.1|86169.1|45
1630499670000|2021-09-01 12:34:30|86201.5|86176.5|86205.3|86180.3|86205.8|86180.8|86201.1|86176.1|53
1630499680000|2021-09-01 12:34:40|86205.4|86180.4|86228.7|86178.7|86229.8|86198|86205.4|86178.7|52
1630499690000|2021-09-01 12:34:50|86229|86179|86208.9|86183.9|86230|86184.5|86205.6|86172|52
1630499700000|2021-09-01 12:35:00|86209.1|86184.1|86201.7|86176.7|86211.7|86186.7|86199.6|86174.6|54
1630499710000|2021-09-01 12:35:10|86201.3|86176.3|86197.7|86172.7|86204.1|86179.1|86197.2|86172.2|51
1630499720000|2021-09-01 12:35:20|86197.8|86172.8|86196.4|86171.4|86200.3|86175.3|86193.8|86168.8|50
1630499730000|2021-09-01 12:35:30|86196.3|86171.3|86197.1|86172.1|86203.1|86178.1|86195.5|86170.5|51
1630499740000|2021-09-01 12:35:40|86197.2|86172.2|86195.5|86170.5|86199.4|86174.4|86192.5|86167.5|53
1630499750000|2021-09-01 12:35:50|86208.4|86158.4|86203.4|86178.4|86208.4|86179.1|86196.3|86158.4|51
1630499760000|2021-09-01 12:36:00|86203.8|86178.8|86203.2|86178.2|86207.4|86182.4|86201.6|86176.6|49
1630499770000|2021-09-01 12:36:10|86203.1|86178.1|86205.6|86180.6|86206.4|86181.4|86203.1|86178.1|37
1630499780000|2021-09-01 12:36:20|86206.2|86181.2|86203.9|86178.9|86206.2|86181.2|86198.2|86173.2|62
1630499790000|2021-09-01 12:36:30|86205.3|86180.3|86203.3|86178.3|86205.3|86180.3|86200|86175|47
1630499800000|2021-09-01 12:36:40|86203.5|86178.5|86201.4|86176.4|86204.3|86179.3|86201.4|86176.4|39
1630499810000|2021-09-01 12:36:50|86200.4|86175.4|86199.3|86174.3|86201.3|86176.3|86195.2|86170.2|46
1630499820000|2021-09-01 12:37:00|86198.8|86173.8|86189.1|86164.1|86198.8|86173.8|86179.8|86154.8|50
1630499830000|2021-09-01 12:37:10|86189.3|86164.3|86186.1|86161.1|86190.1|86165.1|86186.1|86161.1|55
1630499840000|2021-09-01 12:37:20|86185.7|86160.7|86182.1|86157.1|86187.3|86162.3|86180.1|86155.1|52
1630499850000|2021-09-01 12:37:30|86182|86157|86181.9|86156.9|86182.8|86157.8|86178.1|86153.1|55
1630499860000|2021-09-01 12:37:40|86182.8|86157.8|86183.6|86158.6|86186.7|86161.7|86181.3|86156.3|53
1630499870000|2021-09-01 12:37:50|86184.6|86159.6|86191.7|86166.7|86191.7|86166.7|86182.6|86157.6|53
1630499880000|2021-09-01 12:38:00|86191.9|86166.9|86185.2|86160.2|86192.2|86167.2|86179.3|86154.3|67
1630499890000|2021-09-01 12:38:10|86184|86159|86194.3|86169.3|86195.7|86170.7|86184|86159|60
1630499900000|2021-09-01 12:38:20|86194.5|86169.5|86194.1|86169.1|86196.1|86171.1|86194.1|86169.1|45
1630499910000|2021-09-01 12:38:30|86194.3|86169.3|86190.4|86165.4|86196.2|86171.2|86190|86165|57
1630499920000|2021-09-01 12:38:40|86190.6|86165.6|86187.3|86162.3|86192.3|86167.3|86186.8|86161.8|55
1630499930000|2021-09-01 12:38:50|86187.2|86162.2|86188.3|86163.3|86188.5|86163.5|86182.8|86157.8|51
1630499940000|2021-09-01 12:39:00|86187.9|86162.9|86190.8|86165.8|86192.7|86167.7|86187.4|86162.4|52
1630499950000|2021-09-01 12:39:10|86188.8|86163.8|86187.5|86162.5|86188.8|86163.8|86186.3|86161.3|48
1630499960000|2021-09-01 12:39:20|86187.7|86162.7|86186.4|86161.4|86195|86170|86186.4|86161.4|42
1630499970000|2021-09-01 12:39:30|86185.5|86160.5|86186.6|86161.6|86187.4|86162.4|86182.4|86157.4|50
1630499980000|2021-09-01 12:39:40|86186.7|86161.7|86183|86158|86186.7|86161.7|86180.6|86155.6|54
1630499990000|2021-09-01 12:39:50|86182.8|86157.8|86188.2|86163.2|86189.2|86164.2|86180.3|86155.3|52
1630500000000|2021-09-01 12:40:00|86187.6|86162.6|86184|86159|86187.6|86162.6|86184|86159|55
1630500010000|2021-09-01 12:40:10|86183.7|86158.7|86182.3|86157.3|86184.3|86159.3|86181|86156|53
1630500020000|2021-09-01 12:40:20|86182.4|86157.4|86180.1|86155.1|86182.5|86157.5|86178.5|86153.5|44
1630500030000|2021-09-01 12:40:30|86182.3|86157.3|86180.4|86155.4|86182.3|86157.3|86178.7|86153.7|33
1630500040000|2021-09-01 12:40:40|86180.2|86155.2|86178.1|86153.1|86180.6|86155.6|86176|86151|52
1630500050000|2021-09-01 12:40:50|86178.3|86153.3|86176.4|86151.4|86178.3|86153.3|86175|86150|33
1630500060000|2021-09-01 12:41:00|86176.6|86151.6|86173.9|86148.9|86177|86152|86172.7|86147.7|44
1630500070000|2021-09-01 12:41:10|86172.9|86147.9|86175.6|86150.6|86175.6|86150.6|86172.1|86147.1|37
1630500080000|2021-09-01 12:41:20|86175.7|86150.7|86174.3|86149.3|86175.7|86150.7|86173.7|86148.7|28
1630500090000|2021-09-01 12:41:30|86174|86149|86174.8|86149.8|86175.4|86150.4|86173.7|86148.7|31
1630500100000|2021-09-01 12:41:40|86174.3|86149.3|86174.5|86149.5|86177.9|86152.9|86174.3|86149.3|36
1630500110000|2021-09-01 12:41:50|86175|86150|86171.5|86146.5|86175|86150|86171.5|86146.5|28
1630500120000|2021-09-01 12:42:00|86170.9|86145.9|86176.1|86151.1|86177.1|86152.1|86170.9|86145.9|51
1630500130000|2021-09-01 12:42:10|86175.9|86150.9|86174.6|86149.6|86176.8|86151.8|86174.5|86149.5|37
1630500140000|2021-09-01 12:42:20|86174.4|86149.4|86170.8|86145.8|86184.5|86151|86170.8|86134.5|46
1630500150000|2021-09-01 12:42:30|86170.5|86145.5|86166.3|86141.3|86172.5|86147.5|86166.1|86141.1|52
1630500160000|2021-09-01 12:42:40|86166.2|86141.2|86175.9|86125.9|86177.7|86142.4|86163.3|86125.1|53
1630500170000|2021-09-01 12:42:50|86175.7|86125.7|86177.2|86127.2|86180.2|86130.2|86175.3|86125.3|49
1630500180000|2021-09-01 12:43:00|86177.3|86127.3|86173.4|86123.4|86177.6|86136.3|86160.5|86123|42
1630500190000|2021-09-01 12:43:10|86174|86124|86173.1|86123.1|86174.5|86124.5|86172.3|86122.3|36
1630500200000|2021-09-01 12:43:20|86173.3|86123.3|86158.7|86133.7|86173.7|86135.6|86158.5|86120.7|52
1630500210000|2021-09-01 12:43:30|86159|86134|86147.6|86122.6|86159.6|86134.6|86145|86120|66
1630500220000|2021-09-01 12:43:40|86145.9|86120.9|86147.9|86122.9|86148.4|86123.4|86145.9|86120.9|44
1630500230000|2021-09-01 12:43:50|86147.5|86122.5|86160.3|86110.3|86161.8|86122.8|86147.1|86108.7|47
1630500240000|2021-09-01 12:44:00|86160.4|86110.4|86157.8|86107.8|86160.9|86110.9|86155.9|86105.9|52
1630500250000|2021-09-01 12:44:10|86157.5|86107.5|86159.9|86109.9|86163.8|86125.1|86148|86107.5|58
1630500260000|2021-09-01 12:44:20|86160.1|86110.1|86143.2|86118.2|86165.1|86127.2|86143.2|86109.5|54
1630500270000|2021-09-01 12:44:30|86143.8|86118.8|86146.2|86121.2|86146.2|86121.2|86140.4|86115.4|60
1630500280000|2021-09-01 12:44:40|86145.7|86120.7|86140.4|86115.4|86148.3|86123.3|86140.2|86115.2|55
1630500290000|2021-09-01 12:44:50|86140.6|86115.6|86143.8|86118.8|86143.9|86118.9|86140.2|86115.2|56
1630500300000|2021-09-01 12:45:00|86144.6|86119.6|86140.7|86115.7|86145.5|86120.5|86140.1|86115.1|53
1630500310000|2021-09-01 12:45:10|86140.6|86115.6|86137.1|86112.1|86140.6|86115.6|86135.5|86110.5|46
1630500320000|2021-09-01 12:45:20|86137.2|86112.2|86138|86113|86139.5|86114.5|86133.9|86108.9|50
1630500330000|2021-09-01 12:45:30|86137.8|86112.8|86139.2|86114.2|86139.2|86114.2|86136.9|86111.9|48
1630500340000|2021-09-01 12:45:40|86139.4|86114.4|86142.5|86117.5|86142.5|86117.5|86134.3|86109.3|48
1630500350000|2021-09-01 12:45:50|86142.6|86117.6|86143.4|86118.4|86144.4|86119.4|86139.1|86114.1|52
1630500360000|2021-09-01 12:46:00|86143|86118|86143.8|86118.8|86144|86119|86142.7|86117.7|37
1630500370000|2021-09-01 12:46:10|86143.9|86118.9|86139.7|86114.7|86152.6|86119.4|86139.3|86102|48
1630500380000|2021-09-01 12:46:20|86139.9|86114.9|86142|86117|86142.3|86117.3|86139.5|86114.5|30
1630500390000|2021-09-01 12:46:30|86142.1|86117.1|86145.4|86120.4|86147.2|86122.2|86141.5|86116.5|58
1630500400000|2021-09-01 12:46:40|86145.2|86120.2|86142.1|86117.1|86146|86121|86141|86116|47
1630500410000|2021-09-01 12:46:50|86142.2|86117.2|86143|86118|86143.4|86118.4|86141.6|86116.6|41
1630500420000|2021-09-01 12:47:00|86143.1|86118.1|86142|86117|86143.9|86118.9|86141.9|86116.9|41
1630500430000|2021-09-01 12:47:10|86142.2|86117.2|86135.1|86110.1|86142.2|86117.2|86134.7|86109.7|53
1630500440000|2021-09-01 12:47:20|86135.3|86110.3|86145|86120|86145|86120|86134.1|86109.1|49
1630500450000|2021-09-01 12:47:30|86144.9|86119.9|86153.4|86128.4|86153.5|86128.5|86142.4|86117.4|48
1630500460000|2021-09-01 12:47:40|86153.2|86128.2|86143.8|86118.8|86153.2|86128.2|86143.7|86118.7|58
1630500470000|2021-09-01 12:47:50|86143.7|86118.7|86143.4|86118.4|86144.2|86119.2|86138.6|86113.6|53
1630500480000|2021-09-01 12:48:00|86143.8|86118.8|86150.8|86125.8|86162.9|86126.7|86141.8|86112.6|63
1630500490000|2021-09-01 12:48:10|86151.2|86126.2|86155.8|86130.8|86170.6|86133.5|86150.1|86119.1|56
1630500500000|2021-09-01 12:48:20|86155.6|86130.6|86161.3|86136.3|86171.4|86136.4|86155.3|86121.4|47
1630500510000|2021-09-01 12:48:30|86161.7|86136.7|86165.1|86140.1|86165.5|86140.5|86161.7|86136.7|42
1630500520000|2021-09-01 12:48:40|86165.6|86140.6|86169.2|86144.2|86183.3|86148.6|86165.6|86133.3|57
1630500530000|2021-09-01 12:48:50|86168.8|86143.8|86169.4|86144.4|86170.1|86145.1|86168.7|86143.7|39
1630500540000|2021-09-01 12:49:00|86169.5|86144.5|86175.7|86150.7|86188|86153.9|86168.6|86136.4|58
1630500550000|2021-09-01 12:49:10|86175.9|86150.9|86180.2|86155.2|86190.7|86156.6|86174.4|86139|57
1630500560000|2021-09-01 12:49:20|86180|86155|86205.1|86155.1|86207.2|86169.5|86179.3|86148.8|63
1630500570000|2021-09-01 12:49:30|86198.4|86173.4|86192.8|86167.8|86209.6|86173.4|86192.5|86155.3|63
1630500580000|2021-09-01 12:49:40|86193.6|86168.6|86211|86161|86212.2|86173.7|86192.7|86155|59
1630500590000|2021-09-01 12:49:50|86210.8|86160.8|86215.4|86165.4|86216.6|86179.3|86201.1|86160|49
1630500600000|2021-09-01 12:50:00|86215|86165|86210.3|86185.3|86225.6|86186.1|86196.1|86158.1|64
1630500610000|2021-09-01 12:50:10|86210.9|86185.9|86211.2|86186.2|86212.1|86187.1|86209.2|86184.2|50
1630500620000|2021-09-01 12:50:20|86211.4|86186.4|86208|86183|86211.4|86186.4|86206.1|86181.1|42
1630500630000|2021-09-01 12:50:30|86207.9|86182.9|86218.6|86193.6|86222|86196.1|86207.8|86171|58
1630500640000|2021-09-01 12:50:40|86218.5|86193.5|86213.9|86188.9|86219.1|86194.1|86212.9|86187.9|58
1630500650000|2021-09-01 12:50:50|86213.6|86188.6|86217.8|86192.8|86225|86200|86213.2|86188.2|57
1630500660000|2021-09-01 12:51:00|86218.1|86193.1|86217.6|86192.6|86218.6|86193.6|86214.3|86189.3|52
1630500670000|2021-09-01 12:51:10|86217.8|86192.8|86217.1|86192.1|86217.8|86192.8|86216.4|86191.4|45
1630500680000|2021-09-01 12:51:20|86216.5|86191.5|86221.1|86196.1|86221.7|86196.7|86216.5|86191.5|51
1630500690000|2021-09-01 12:51:30|86222|86197|86222|86197|86222.9|86197.9|86220.9|86195.9|36
1630500700000|2021-09-01 12:51:40|86221.5|86196.5|86230.2|86205.2|86230.7|86205.7|86220.1|86195.1|46
1630500710000|2021-09-01 12:51:50|86230.1|86205.1|86236.1|86211.1|86236.8|86211.8|86230.1|86205.1|65
1630500720000|2021-09-01 12:52:00|86236.2|86211.2|86229|86204|86236.3|86211.3|86226.2|86201.2|55
1630500730000|2021-09-01 12:52:10|86229.4|86204.4|86228.2|86203.2|86230.5|86205.5|86227.8|86202.8|44
1630500740000|2021-09-01 12:52:20|86228.3|86203.3|86220.7|86195.7|86228.4|86203.4|86219.9|86194.9|44
1630500750000|2021-09-01 12:52:30|86217.2|86192.2|86213.8|86188.8|86217.7|86192.7|86212.5|86187.5|56
1630500760000|2021-09-01 12:52:40|86213.6|86188.6|86218.2|86193.2|86220.4|86195.4|86212.1|86187.1|61
1630500770000|2021-09-01 12:52:50|86218.1|86193.1|86207.8|86182.8|86219.2|86194.2|86207|86182|68
1630500780000|2021-09-01 12:53:00|86208.3|86183.3|86205.8|86180.8|86208.3|86183.3|86203.3|86178.3|51
1630500790000|2021-09-01 12:53:10|86205.9|86180.9|86205.9|86180.9|86206.8|86181.8|86204.1|86179.1|44
1630500800000|2021-09-01 12:53:20|86205.8|86180.8|86206|86181|86206.9|86181.9|86202.2|86177.2|65
1630500810000|2021-09-01 12:53:30|86206.1|86181.1|86209.9|86184.9|86212|86187|86205.4|86180.4|70
1630500820000|2021-09-01 12:53:40|86208.5|86183.5|86207.9|86182.9|86210|86185|86204.6|86179.6|48
1630500830000|2021-09-01 12:53:50|86207.5|86182.5|86207.5|86182.5|86208|86183|86206.9|86181.9|34
1630500840000|2021-09-01 12:54:00|86207.3|86182.3|86204.8|86179.8|86208.1|86183.1|86202.9|86177.9|54
1630500850000|2021-09-01 12:54:10|86204.5|86179.5|86208.4|86183.4|86211.2|86186.2|86203.5|86178.5|52
1630500860000|2021-09-01 12:54:20|86209.9|86184.9|86210.1|86185.1|86212.3|86187.3|86209.8|86184.8|51
1630500870000|2021-09-01 12:54:30|86209.7|86184.7|86198.8|86173.8|86209.7|86184.7|86197.2|86172.2|49
1630500880000|2021-09-01 12:54:40|86197.9|86172.9|86203.4|86178.4|86203.6|86178.6|86197.8|86172.8|45
1630500890000|2021-09-01 12:54:50|86203.1|86178.1|86202.4|86177.4|86203.7|86178.7|86201.4|86176.4|26
1630500900000|2021-09-01 12:55:00|86199.3|86174.3|86196.9|86171.9|86203|86178|86195.1|86170.1|51
1630500910000|2021-09-01 12:55:10|86197.1|86172.1|86192.2|86167.2|86198.3|86173.3|86186.2|86161.2|67
1630500920000|2021-09-01 12:55:20|86190.3|86165.3|86194.2|86144.2|86194.7|86166.1|86178.1|86143.9|62
1630500930000|2021-09-01 12:55:30|86195.9|86145.9|86189.2|86164.2|86195.9|86166|86181.2|86145.9|64
1630500940000|2021-09-01 12:55:40|86188.7|86163.7|86183.2|86158.2|86196.9|86164.1|86180.3|86146.5|60
1630500950000|2021-09-01 12:55:50|86183.4|86158.4|86183|86158|86185.6|86160.6|86182|86157|58
1630500960000|2021-09-01 12:56:00|86182.9|86157.9|86186.5|86161.5|86187.4|86162.4|86182.7|86157.7|61
1630500970000|2021-09-01 12:56:10|86187.1|86162.1|86186.8|86161.8|86187.6|86162.6|86183.6|86158.6|45
1630500980000|2021-09-01 12:56:20|86187|86162|86187.6|86162.6|86189.6|86164.6|86186.6|86161.6|58
1630500990000|2021-09-01 12:56:30|86187.5|86162.5|86185.9|86160.9|86188.3|86163.3|86185.5|86160.5|46
1630501000000|2021-09-01 12:56:40|86186|86161|86185.4|86160.4|86186.9|86161.9|86182.6|86157.6|54
1630501010000|2021-09-01 12:56:50|86185.1|86160.1|86189|86164|86189.7|86164.7|86185|86160|54
1630501020000|2021-09-01 12:57:00|86188.9|86163.9|86173.9|86148.9|86190|86165|86172.8|86147.8|49
1630501030000|2021-09-01 12:57:10|86174.1|86149.1|86173.5|86148.5|86184.4|86149.1|86168.5|86134.4|47
1630501040000|2021-09-01 12:57:20|86173.2|86148.2|86174.1|86149.1|86174.3|86149.3|86172.5|86147.5|35
1630501050000|2021-09-01 12:57:30|86174|86149|86173.4|86148.4|86174.7|86149.7|86172.5|86147.5|25
1630501060000|2021-09-01 12:57:40|86173.3|86148.3|86171.7|86146.7|86173.4|86148.4|86169.9|86144.9|48
1630501070000|2021-09-01 12:57:50|86171.9|86146.9|86172.2|86147.2|86173.4|86148.4|86171.3|86146.3|39
1630501080000|2021-09-01 12:58:00|86172.3|86147.3|86163.1|86138.1|86173.3|86148.3|86158.9|86133.9|53
1630501090000|2021-09-01 12:58:10|86164.4|86139.4|86156.6|86131.6|86169.1|86139.4|86155.8|86119.1|66
1630501100000|2021-09-01 12:58:20|86156.9|86131.9|86156.5|86131.5|86159|86134|86150.7|86125.7|49
1630501110000|2021-09-01 12:58:30|86155.6|86130.6|86155.6|86130.6|86157.1|86132.1|86152.6|86127.6|54
1630501120000|2021-09-01 12:58:40|86155.8|86130.8|86159.2|86134.2|86160.5|86135.5|86155.7|86130.7|44
1630501130000|2021-09-01 12:58:50|86159.8|86134.8|86161.3|86136.3|86161.3|86136.3|86155.2|86130.2|49
1630501140000|2021-09-01 12:59:00|86161.7|86136.7|86161.1|86136.1|86162|86137|86159.1|86134.1|36
1630501150000|2021-09-01 12:59:10|86160|86135|86169.2|86144.2|86169.4|86144.4|86160|86135|60
1630501160000|2021-09-01 12:59:20|86169.9|86144.9|86170.4|86145.4|86170.5|86145.5|86168.3|86143.3|46
1630501170000|2021-09-01 12:59:30|86170.5|86145.5|86170.8|86145.8|86173.7|86148.7|86169.2|86144.2|52
1630501180000|2021-09-01 12:59:40|86171.2|86146.2|86172.9|86147.9|86173.4|86148.4|86170.7|86145.7|50
1630501190000|2021-09-01 12:59:50|86172.4|86147.4|86165.7|86140.7|86172.4|86147.4|86165.7|86140.7|50
1630501200000|2021-09-01 13:00:00|86162.3|86137.3|86165.4|86140.4|86166.4|86141.4|86160.4|86135.4|57
1630501210000|2021-09-01 13:00:10|86165.7|86140.7|86165.4|86140.4|86167|86142|86162.6|86137.6|54
1630501220000|2021-09-01 13:00:20|86166.6|86141.6|86168.1|86143.1|86168.1|86143.1|86166.3|86141.3|45
1630501230000|2021-09-01 13:00:30|86168|86143|86171.2|86146.2|86173.4|86148.4|86163.2|86138.2|47
1630501240000|2021-09-01 13:00:40|86171.9|86146.9|86169.8|86144.8|86174.8|86149.8|86168.1|86143.1|51
1630501250000|2021-09-01 13:00:50|86169.7|86144.7|86168.5|86143.5|86172.3|86147.3|86168.5|86143.5|61
1630501260000|2021-09-01 13:01:00|86168.6|86143.6|86169.9|86144.9|86170.3|86145.3|86164.2|86139.2|56
1630501270000|2021-09-01 13:01:10|86169.8|86144.8|86167.7|86142.7|86170.7|86145.7|86166.4|86141.4|46
1630501280000|2021-09-01 13:01:20|86167.9|86142.9|86170.2|86145.2|86170.2|86145.2|86162.1|86137.1|54
1630501290000|2021-09-01 13:01:30|86169.6|86144.6|86168.1|86143.1|86170|86145|86165.1|86140.1|48
1630501300000|2021-09-01 13:01:40|86168.3|86143.3|86172|86147|86173.7|86148.7|86167.6|86142.6|47
1630501310000|2021-09-01 13:01:50|86172.3|86147.3|86165.9|86140.9|86172.3|86147.3|86165.4|86140.4|48
1630501320000|2021-09-01 13:02:00|86166.1|86141.1|86165.5|86140.5|86169.6|86144.6|86164.5|86139.5|40
1630501330000|2021-09-01 13:02:10|86165|86140|86158.2|86133.2|86165.9|86140.9|86158.1|86133.1|46
1630501340000|2021-09-01 13:02:20|86157.3|86132.3|86156.9|86131.9|86160.1|86135.1|86155.8|86130.8|49
1630501350000|2021-09-01 13:02:30|86157|86132|86159.1|86134.1|86159.5|86134.5|86155.7|86130.7|47
1630501360000|2021-09-01 13:02:40|86160.6|86135.6|86163.6|86138.6|86174.5|86138.6|86159|86124.4|53
1630501370000|2021-09-01 13:02:50|86163.8|86138.8|86161.6|86136.6|86164.3|86139.3|86159.5|86134.5|53
1630501380000|2021-09-01 13:03:00|86162|86137|86156.7|86131.7|86162.3|86137.3|86154.7|86129.7|61
1630501390000|2021-09-01 13:03:10|86156.8|86131.8|86159|86134|86164.7|86139.7|86156.8|86131.8|57
1630501400000|2021-09-01 13:03:20|86158.2|86133.2|86161.6|86136.6|86164.6|86139.6|86157.4|86132.4|57
1630501410000|2021-09-01 13:03:30|86162.1|86137.1|86168.3|86143.3|86175.9|86150.9|86162.1|86137.1|59
1630501420000|2021-09-01 13:03:40|86168.9|86143.9|86169.3|86144.3|86175.5|86150.5|86167.6|86142.6|59
1630501430000|2021-09-01 13:03:50|86169|86144|86185.2|86135.2|86185.2|86148|86167.3|86135|38
1630501440000|2021-09-01 13:04:00|86185.4|86135.4|86169.1|86144.1|86185.7|86148|86166.5|86135.3|65
1630501450000|2021-09-01 13:04:10|86169.4|86144.4|86173.1|86148.1|86186|86150.3|86169|86136|53
1630501460000|2021-09-01 13:04:20|86172.6|86147.6|86166.1|86141.1|86174.2|86149.2|86165.3|86140.3|54
1630501470000|2021-09-01 13:04:30|86166|86141|86161.6|86136.6|86166|86141|86160.3|86135.3|52
1630501480000|2021-09-01 13:04:40|86161.4|86136.4|86162|86137|86162.9|86137.9|86160.7|86135.7|44
1630501490000|2021-09-01 13:04:50|86162.3|86137.3|86162.8|86137.8|86164.8|86139.8|86161.8|86136.8|42
1630501500000|2021-09-01 13:05:00|86162.6|86137.6|86159.9|86134.9|86164.4|86139.4|86159.9|86134.9|45
1630501510000|2021-09-01 13:05:10|86160.3|86135.3|86156.4|86131.4|86162.1|86137.1|86153.6|86128.6|46
1630501520000|2021-09-01 13:05:20|86156.3|86131.3|86155.1|86130.1|86159.4|86134.4|86155.1|86130.1|43
1630501530000|2021-09-01 13:05:30|86155.2|86130.2|86157.5|86132.5|86161.3|86136.3|86155.2|86130.2|53
1630501540000|2021-09-01 13:05:40|86157.1|86132.1|86158.2|86133.2|86159.9|86134.9|86154.4|86129.4|44
1630501550000|2021-09-01 13:05:50|86158.4|86133.4|86145.5|86120.5|86158.4|86133.4|86144.4|86119.4|56
1630501560000|2021-09-01 13:06:00|86145.3|86120.3|86142.6|86117.6|86145.6|86120.6|86142.5|86117.5|53
1630501570000|2021-09-01 13:06:10|86142.5|86117.5|86140.7|86115.7|86146.4|86121.4|86138.8|86113.8|52
1630501580000|2021-09-01 13:06:20|86142.4|86117.4|86154.6|86129.6|86156.7|86131.7|86141.6|86116.6|51
1630501590000|2021-09-01 13:06:30|86155.4|86130.4|86156.2|86131.2|86157|86132|86154.3|86129.3|38
1630501600000|2021-09-01 13:06:40|86155.8|86130.8|86167.6|86142.6|86167.6|86142.6|86154.8|86129.8|54
1630501610000|2021-09-01 13:06:50|86167.7|86142.7|86166.1|86141.1|86171.3|86146.3|86166.1|86141.1|50
1630501620000|2021-09-01 13:07:00|86167.2|86142.2|86156.9|86131.9|86168.5|86143.5|86156.9|86131.9|57
1630501630000|2021-09-01 13:07:10|86156.3|86131.3|86156|86131|86156.7|86131.7|86155.3|86130.3|31
1630501640000|2021-09-01 13:07:20|86156.8|86131.8|86156.9|86131.9|86166.4|86134.5|86154.8|86116.4|45
1630501650000|2021-09-01 13:07:30|86157.1|86132.1|86159|86134|86159.7|86134.7|86156.9|86131.9|30
1630501660000|2021-09-01 13:07:40|86158.9|86133.9|86160|86135|86164.9|86139.9|86154.4|86129.4|53
1630501670000|2021-09-01 13:07:50|86159.6|86134.6|86150.6|86125.6|86159.6|86134.6|86144.3|86119.3|60
1630501680000|2021-09-01 13:08:00|86149.5|86124.5|86156|86131|86156.9|86131.9|86149.5|86124.5|53
1630501690000|2021-09-01 13:08:10|86156.2|86131.2|86149.4|86124.4|86158.1|86133.1|86149.4|86124.4|49
1630501700000|2021-09-01 13:08:20|86149|86124|86157.2|86132.2|86169.6|86132.5|86148.1|86118.6|52
1630501710000|2021-09-01 13:08:30|86157|86132|86153.7|86128.7|86157|86132|86152.2|86127.2|49
1630501720000|2021-09-01 13:08:40|86153.8|86128.8|86157.3|86132.3|86157.6|86132.6|86153.5|86128.5|27
1630501730000|2021-09-01 13:08:50|86157.5|86132.5|86159.9|86134.9|86160.9|86135.9|86157.4|86132.4|47
1630501740000|2021-09-01 13:09:00|86160.1|86135.1|86160.6|86135.6|86160.8|86135.8|86155.1|86130.1|61
1630501750000|2021-09-01 13:09:10|86160.9|86135.9|86164.2|86139.2|86165.3|86140.3|86160.9|86135.9|42
1630501760000|2021-09-01 13:09:20|86164|86139|86159.1|86134.1|86164.9|86139.9|86158.8|86133.8|50
1630501770000|2021-09-01 13:09:30|86159.4|86134.4|86161.3|86136.3|86162.3|86137.3|86159.1|86134.1|41
1630501780000|2021-09-01 13:09:40|86161|86136|86160.6|86135.6|86162.2|86137.2|86159.5|86134.5|43
1630501790000|2021-09-01 13:09:50|86160.2|86135.2|86166.4|86141.4|86166.6|86141.6|86160.2|86135.2|43
1630501800000|2021-09-01 13:10:00|86164.8|86139.8|86174.6|86149.6|86175.2|86150.2|86161.5|86136.5|53
1630501810000|2021-09-01 13:10:10|86174.8|86149.8|86178.7|86153.7|86187.5|86153.7|86173.1|86137.1|59
1630501820000|2021-09-01 13:10:20|86179|86154|86179.6|86154.6|86180.2|86155.2|86178.3|86153.3|43
1630501830000|2021-09-01 13:10:30|86179.7|86154.7|86178.3|86153.3|86180.1|86155.1|86177.3|86152.3|37
1630501840000|2021-09-01 13:10:40|86178.4|86153.4|86182.4|86157.4|86182.4|86157.4|86177.6|86152.6|35
1630501850000|2021-09-01 13:10:50|86182.7|86157.7|86189.1|86164.1|86189.3|86164.3|86182.1|86157.1|52
1630501860000|2021-09-01 13:11:00|86189.4|86164.4|86188.8|86163.8|86198.1|86166.2|86184.7|86146.7|58
1630501870000|2021-09-01 13:11:10|86188.3|86163.3|86195.3|86170.3|86196.8|86171.8|86188.3|86163.3|61
1630501880000|2021-09-01 13:11:20|86195.8|86170.8|86196.3|86171.3|86197.8|86172.8|86193.9|86168.9|63
1630501890000|2021-09-01 13:11:30|86197|86172|86199.3|86174.3|86202.8|86177.8|86195.8|86170.8|57
1630501900000|2021-09-01 13:11:40|86199.1|86174.1|86192.3|86167.3|86200.5|86175.5|86191.9|86166.9|56
1630501910000|2021-09-01 13:11:50|86192.9|86167.9|86192.2|86167.2|86193.9|86168.9|86191.1|86166.1|44
1630501920000|2021-09-01 13:12:00|86192.6|86167.6|86209.8|86159.8|86210.7|86174.2|86192.5|86158.7|46
1630501930000|2021-09-01 13:12:10|86212.3|86162.3|86199.1|86174.1|86212.4|86176.8|86197.7|86160.3|44
1630501940000|2021-09-01 13:12:20|86199.3|86174.3|86214.8|86164.8|86216.3|86182.2|86197.7|86162.8|56
1630501950000|2021-09-01 13:12:30|86214.5|86164.5|86204.2|86179.2|86219|86181.6|86202.6|86164.5|51
1630501960000|2021-09-01 13:12:40|86204.6|86179.6|86199.8|86174.8|86215.2|86179.6|86198.8|86164.6|49
1630501970000|2021-09-01 13:12:50|86200.1|86175.1|86207.3|86182.3|86218.6|86182.5|86198.2|86163.8|56
1630501980000|2021-09-01 13:13:00|86207.5|86182.5|86207.7|86182.7|86222.4|86185.1|86204.7|86168.1|56
1630501990000|2021-09-01 13:13:10|86207.9|86182.9|86212.5|86187.5|86213.7|86188.7|86204.6|86179.6|67
1630502000000|2021-09-01 13:13:20|86212.1|86187.1|86210.7|86185.7|86222.9|86188.3|86208.5|86172.1|56
1630502010000|2021-09-01 13:13:30|86210.2|86185.2|86214.3|86189.3|86215.6|86190.6|86209.6|86184.6|51
1630502020000|2021-09-01 13:13:40|86213.9|86188.9|86208.8|86183.8|86214.6|86189.6|86207.6|86182.6|61
1630502030000|2021-09-01 13:13:50|86209.3|86184.3|86207.2|86182.2|86210|86185|86205.4|86180.4|50
1630502040000|2021-09-01 13:14:00|86206.7|86181.7|86218.8|86193.8|86219.1|86194.1|86206.6|86181.6|57
1630502050000|2021-09-01 13:14:10|86218.9|86193.9|86218.4|86193.4|86220.2|86195.2|86216.9|86191.9|46
1630502060000|2021-09-01 13:14:20|86219.2|86194.2|86220.2|86195.2|86221.1|86196.1|86217.1|86192.1|57
1630502070000|2021-09-01 13:14:30|86221.4|86196.4|86230.1|86205.1|86230.2|86205.2|86218.9|86193.9|50
1630502080000|2021-09-01 13:14:40|86229.6|86204.6|86231.3|86206.3|86247.1|86207.9|86229.6|86194.6|55
1630502090000|2021-09-01 13:14:50|86230.6|86205.6|86231.2|86206.2|86233.5|86208.5|86228.8|86203.8|55
1630502100000|2021-09-01 13:15:00|86230.6|86205.6|86237.6|86212.6|86245.9|86214.3|86229.1|86191.9|62
1630502110000|2021-09-01 13:15:10|86238.3|86213.3|86243.7|86218.7|86245.3|86220.3|86237.6|86212.6|57
1630502120000|2021-09-01 13:15:20|86243.8|86218.8|86247.1|86222.1|86247.1|86222.1|86239.7|86214.7|52
1630502130000|2021-09-01 13:15:30|86246.5|86221.5|86246.4|86221.4|86261.7|86225.9|86245.9|86208.2|56
1630502140000|2021-09-01 13:15:40|86247.4|86222.4|86247.4|86222.4|86248.3|86223.3|86243.9|86218.9|54
1630502150000|2021-09-01 13:15:50|86247.7|86222.7|86246.6|86221.6|86248.1|86223.1|86243.2|86218.2|46
1630502160000|2021-09-01 13:16:00|86246.5|86221.5|86248.6|86223.6|86249.1|86224.1|86244.6|86219.6|62
1630502170000|2021-09-01 13:16:10|86248.5|86223.5|86258.6|86233.6|86271.5|86234.5|86247.9|86219.6|57
1630502180000|2021-09-01 13:16:20|86259.1|86234.1|86253.4|86228.4|86259.4|86234.4|86252|86227|42
1630502190000|2021-09-01 13:16:30|86253.1|86228.1|86268.5|86218.5|86268.6|86232|86252.1|86218.1|43
1630502200000|2021-09-01 13:16:40|86269|86219|86268.7|86218.7|86269.8|86219.8|86268.3|86218.3|36
1630502210000|2021-09-01 13:16:50|86268.8|86218.8|86261.9|86236.9|86268.8|86236.9|86256.4|86217.3|56
1630502220000|2021-09-01 13:17:00|86261.5|86236.5|86257.2|86232.2|86262|86237|86256|86231|63
1630502230000|2021-09-01 13:17:10|86257.4|86232.4|86246.9|86221.9|86258.7|86233.7|86246|86221|47
1630502240000|2021-09-01 13:17:20|86247.3|86222.3|86246.1|86221.1|86247.7|86222.7|86245.8|86220.8|40
1630502250000|2021-09-01 13:17:30|86246.2|86221.2|86246.7|86221.7|86247.1|86222.1|86246|86221|40
1630502260000|2021-09-01 13:17:40|86246.8|86221.8|86249.3|86224.3|86249.7|86224.7|86244.5|86219.5|40
1630502270000|2021-09-01 13:17:50|86249.1|86224.1|86241.1|86216.1|86249.1|86224.1|86240.7|86215.7|38
1630502280000|2021-09-01 13:18:00|86241.5|86216.5|86237.9|86212.9|86244.9|86219.9|86237.4|86212.4|54
1630502290000|2021-09-01 13:18:10|86234.1|86209.1|86228.4|86203.4|86234.1|86209.1|86227.5|86202.5|43
1630502300000|2021-09-01 13:18:20|86228.6|86203.6|86226.2|86201.2|86228.9|86203.9|86226.1|86201.1|31
1630502310000|2021-09-01 13:18:30|86223.6|86198.6|86217.6|86192.6|86223.6|86198.6|86217|86192|54
1630502320000|2021-09-01 13:18:40|86217.5|86192.5|86216.5|86191.5|86217.8|86192.8|86215.7|86190.7|41
1630502330000|2021-09-01 13:18:50|86216.9|86191.9|86220.8|86195.8|86221.1|86196.1|86216.4|86191.4|45
1630502340000|2021-09-01 13:19:00|86220.7|86195.7|86217.5|86192.5|86221.6|86196.6|86215.5|86190.5|55
1630502350000|2021-09-01 13:19:10|86217.4|86192.4|86216.6|86191.6|86217.7|86192.7|86215.2|86190.2|39
1630502360000|2021-09-01 13:19:20|86217.5|86192.5|86215.1|86190.1|86217.5|86192.5|86214.2|86189.2|39
1630502370000|2021-09-01 13:19:30|86215.5|86190.5|86213.3|86188.3|86215.5|86190.5|86209.4|86184.4|53
1630502380000|2021-09-01 13:19:40|86213.6|86188.6|86215|86190|86215.4|86190.4|86213.6|86188.6|44
1630502390000|2021-09-01 13:19:50|86215.2|86190.2|86215.2|86190.2|86215.4|86190.4|86213.8|86188.8|27
1630502400000|2021-09-01 13:20:00|86215|86190|86210.5|86185.5|86215|86190|86208.5|86183.5|37
1630502410000|2021-09-01 13:20:10|86210.4|86185.4|86202.5|86177.5|86210.4|86185.4|86202.5|86177.5|47
1630502420000|2021-09-01 13:20:20|86202.4|86177.4|86200.1|86175.1|86202.6|86177.6|86197.6|86172.6|57
1630502430000|2021-09-01 13:20:30|86200.6|86175.6|86199.7|86174.7|86201.1|86176.1|86198.8|86173.8|49
1630502440000|2021-09-01 13:20:40|86199.9|86174.9|86199.5|86174.5|86199.9|86174.9|86198.4|86173.4|33
1630502450000|2021-09-01 13:20:50|86198.9|86173.9|86208.9|86183.9|86209.9|86184.9|86198.9|86173.9|55
1630502460000|2021-09-01 13:21:00|86208.5|86183.5|86210.2|86185.2|86212.3|86187.3|86205.8|86180.8|44
1630502470000|2021-09-01 13:21:10|86210.7|86185.7|86212.2|86187.2|86213.6|86188.6|86210.7|86185.7|44
1630502480000|2021-09-01 13:21:20|86212.4|86187.4|86218.3|86193.3|86218.5|86193.5|86211.3|86186.3|47
1630502490000|2021-09-01 13:21:30|86218.7|86193.7|86218.7|86193.7|86219|86194|86218|86193|35
1630502500000|2021-09-01 13:21:40|86218.8|86193.8|86217.7|86192.7|86219.3|86194.3|86217.7|86192.7|37
1630502510000|2021-09-01 13:21:50|86217.3|86192.3|86213.9|86188.9|86217.3|86192.3|86213.7|86188.7|28
1630502520000|2021-09-01 13:22:00|86213.3|86188.3|86209.5|86184.5|86214|86189|86208.6|86183.6|50
1630502530000|2021-09-01 13:22:10|86209.6|86184.6|86208.3|86183.3|86212.5|86187.5|86208.3|86183.3|47
1630502540000|2021-09-01 13:22:20|86208.5|86183.5|86211.6|86186.6|86214|86189|86208.5|86183.5|43
1630502550000|2021-09-01 13:22:30|86211.5|86186.5|86217|86192|86217|86192|86211.5|86186.5|46
1630502560000|2021-09-01 13:22:40|86216.9|86191.9|86217.2|86192.2|86219|86194|86216|86191|37
1630502570000|2021-09-01 13:22:50|86216.3|86191.3|86219.6|86194.6|86219.9|86194.9|86216.1|86191.1|43
1630502580000|2021-09-01 13:23:00|86219.1|86194.1|86206.6|86181.6|86219.2|86194.2|86206.4|86181.4|54
1630502590000|2021-09-01 13:23:10|86206.8|86181.8|86200.3|86175.3|86208.4|86183.4|86200.1|86175.1|55
1630502600000|2021-09-01 13:23:20|86200.2|86175.2|86200|86175|86200.9|86175.9|86199.9|86174.9|33
1630502610000|2021-09-01 13:23:30|86200.1|86175.1|86200.9|86175.9|86206.6|86181.6|86199.5|86174.5|45
1630502620000|2021-09-01 13:23:40|86201.2|86176.2|86199.7|86174.7|86202.9|86177.9|86197.7|86172.7|44
1630502630000|2021-09-01 13:23:50|86199.5|86174.5|86197.8|86172.8|86199.9|86174.9|86195.4|86170.4|40
1630502640000|2021-09-01 13:24:00|86197.3|86172.3|86193|86168|86198.2|86173.2|86192|86167|61
1630502650000|2021-09-01 13:24:10|86193.2|86168.2|86192.2|86167.2|86195.4|86170.4|86191.2|86166.2|46
1630502660000|2021-09-01 13:24:20|86192|86167|86193.5|86168.5|86193.5|86168.5|86190.9|86165.9|41
1630502670000|2021-09-01 13:24:30|86193.6|86168.6|86189.7|86164.7|86193.8|86168.8|86189.7|86164.7|38
1630502680000|2021-09-01 13:24:40|86190.2|86165.2|86193.3|86168.3|86194.7|86169.7|86188.1|86163.1|47
1630502690000|2021-09-01 13:24:50|86192.5|86167.5|86188.8|86163.8|86194|86169|86188|86163|45
1630502700000|2021-09-01 13:25:00|86189.4|86164.4|86202.8|86152.8|86205.7|86168.8|86189.4|86151.1|48
1630502710000|2021-09-01 13:25:10|86202.6|86152.6|86181.7|86156.7|86203.3|86163.1|86181.5|86144.5|41
1630502720000|2021-09-01 13:25:20|86181.6|86156.6|86201.5|86151.5|86202.5|86156.6|86180.6|86143|47
1630502730000|2021-09-01 13:25:30|86201.8|86151.8|86205.7|86155.7|86205.9|86167.8|86189.7|86150.1|49
1630502740000|2021-09-01 13:25:40|86205.8|86155.8|86207|86157|86208.9|86158.9|86205.7|86155.7|43
1630502750000|2021-09-01 13:25:50|86206.8|86156.8|86207.6|86157.6|86208.2|86158.2|86206.3|86156.3|35
1630502760000|2021-09-01 13:26:00|86207.2|86157.2|86195.2|86170.2|86211.4|86173.8|86189.3|86153.6|53
1630502770000|2021-09-01 13:26:10|86196.2|86171.2|86194.2|86169.2|86196.2|86171.2|86193.9|86168.9|30
1630502780000|2021-09-01 13:26:20|86193.7|86168.7|86188.6|86163.6|86204|86169.2|86188.4|86153.1|34
1630502790000|2021-09-01 13:26:30|86188.2|86163.2|86195.6|86145.6|86199.2|86163.3|86185.3|86145.5|44
1630502800000|2021-09-01 13:26:40|86195.8|86145.8|86198.1|86148.1|86199.3|86149.3|86195.8|86145.8|36
1630502810000|2021-09-01 13:26:50|86197.5|86147.5|86195.1|86145.1|86198.2|86148.2|86194.5|86144.5|29
1630502820000|2021-09-01 13:27:00|86193.8|86143.8|86194.5|86144.5|86194.5|86144.5|86187.7|86137.7|50
1630502830000|2021-09-01 13:27:10|86193.7|86143.7|86182.5|86157.5|86195.7|86157.5|86182.5|86141.8|32
1630502840000|2021-09-01 13:27:20|86182.7|86157.7|86193.2|86143.2|86194.5|86158.2|86181.2|86142.7|51
1630502850000|2021-09-01 13:27:30|86181|86156|86197.4|86147.4|86197.4|86157.6|86180.5|86144.2|46
1630502860000|2021-09-01 13:27:40|86197.8|86147.8|86179.1|86154.1|86197.9|86154.6|86177.9|86143.7|37
1630502870000|2021-09-01 13:27:50|86178.9|86153.9|86179.2|86154.2|86180.5|86155.5|86178.3|86153.3|39
1630502880000|2021-09-01 13:28:00|86178.9|86153.9|86177.3|86152.3|86179.9|86154.9|86176.7|86151.7|49
1630502890000|2021-09-01 13:28:10|86176.9|86151.9|86176.6|86151.6|86178.3|86153.3|86174.3|86149.3|31
1630502900000|2021-09-01 13:28:20|86176.8|86151.8|86171.5|86146.5|86191|86152.7|86170.3|86140|64
1630502910000|2021-09-01 13:28:30|86171.2|86146.2|86163.6|86138.6|86171.7|86146.7|86162.6|86137.6|52
1630502920000|2021-09-01 13:28:40|86163.5|86138.5|86169.6|86144.6|86169.7|86144.7|86163.4|86138.4|59
1630502930000|2021-09-01 13:28:50|86169.7|86144.7|86166.9|86141.9|86169.7|86144.7|86164.4|86139.4|43
1630502940000|2021-09-01 13:29:00|86165.9|86140.9|86153|86128|86173.8|86142.6|86151.3|86117.4|53
1630502950000|2021-09-01 13:29:10|86153.2|86128.2|86154.4|86129.4|86155.4|86130.4|86152.9|86127.9|43
1630502960000|2021-09-01 13:29:20|86154.8|86129.8|86149.6|86124.6|86162.9|86130.1|86149.5|86111.5|29
1630502970000|2021-09-01 13:29:30|86150.1|86125.1|86162.9|86112.9|86163.6|86125.4|86146.7|86112.4|39
1630502980000|2021-09-01 13:29:40|86149.6|86124.6|86150.6|86125.6|86152.7|86127.7|86148.5|86123.5|43
1630502990000|2021-09-01 13:29:50|86150.4|86125.4|86162.9|86112.9|86163.5|86126|86149.9|86112.1|30
1630503000000|2021-09-01 13:30:00|86163.1|86113.1|86155.5|86130.5|86165.8|86131.7|86150.6|86112.5|55
1630503010000|2021-09-01 13:30:10|86156.5|86131.5|86162.7|86137.7|86175.5|86139.2|86155.4|86125.5|59
1630503020000|2021-09-01 13:30:20|86162.9|86137.9|86161.9|86136.9|86163.4|86138.4|86160.9|86135.9|39
1630503030000|2021-09-01 13:30:30|86162.5|86137.5|86160.2|86135.2|86174.2|86138.2|86159.9|86123.3|45
1630503040000|2021-09-01 13:30:40|86160.3|86135.3|86158.2|86133.2|86173.1|86135.7|86158.2|86121.9|38
1630503050000|2021-09-01 13:30:50|86158.4|86133.4|86158|86133|86159.6|86134.6|86157.4|86132.4|41
1630503060000|2021-09-01 13:31:00|86158.2|86133.2|86159.2|86109.2|86160.1|86133.9|86146.9|86109.2|61
1630503070000|2021-09-01 13:31:10|86159.4|86109.4|86146.5|86121.5|86159.9|86123|86144.9|86108.1|59
1630503080000|2021-09-01 13:31:20|86146.4|86121.4|86144.3|86119.3|86146.6|86121.6|86144.2|86119.2|40
1630503090000|2021-09-01 13:31:30|86143.5|86118.5|86147.7|86122.7|86150.3|86125.3|86143.3|86118.3|50
1630503100000|2021-09-01 13:31:40|86148.7|86123.7|86149.8|86124.8|86151.4|86126.4|86148.3|86123.3|50
1630503110000|2021-09-01 13:31:50|86149.1|86124.1|86146.4|86121.4|86149.5|86124.5|86144.5|86119.5|51
1630503120000|2021-09-01 13:32:00|86145.4|86120.4|86146.1|86121.1|86148.1|86123.1|86143.4|86118.4|41
1630503130000|2021-09-01 13:32:10|86146.2|86121.2|86145.7|86120.7|86147|86122|86143|86118|47
1630503140000|2021-09-01 13:32:20|86145.6|86120.6|86145.6|86120.6|86147.7|86122.7|86143.9|86118.9|42
1630503150000|2021-09-01 13:32:30|86145.4|86120.4|86140.8|86115.8|86145.4|86120.4|86139.9|86114.9|45
1630503160000|2021-09-01 13:32:40|86140.2|86115.2|86135.2|86110.2|86141.4|86116.4|86135.2|86110.2|40
1630503170000|2021-09-01 13:32:50|86135.4|86110.4|86138.8|86113.8|86138.8|86113.8|86131|86106|51
1630503180000|2021-09-01 13:33:00|86137.7|86112.7|86136.4|86111.4|86137.7|86112.7|86134.6|86109.6|38
1630503190000|2021-09-01 13:33:10|86136.3|86111.3|86137.6|86112.6|86139.2|86114.2|86136|86111|44
1630503200000|2021-09-01 13:33:20|86137.7|86112.7|86138.7|86113.7|86138.9|86113.9|86136.5|86111.5|43
1630503210000|2021-09-01 13:33:30|86138.6|86113.6|86136.7|86111.7|86138.9|86113.9|86136.4|86111.4|40
1630503220000|2021-09-01 13:33:40|86136.4|86111.4|86139.7|86114.7|86140.5|86115.5|86135.7|86110.7|55
1630503230000|2021-09-01 13:33:50|86136.2|86111.2|86138.9|86113.9|86140.3|86115.3|86135.5|86110.5|48
1630503240000|2021-09-01 13:34:00|86139|86114|86136.7|86111.7|86139.1|86114.1|86135.8|86110.8|43
1630503250000|2021-09-01 13:34:10|86136.8|86111.8|86137|86112|86137.6|86112.6|86135.6|86110.6|35
1630503260000|2021-09-01 13:34:20|86136.9|86111.9|86136.2|86111.2|86138.6|86113.6|86134.4|86109.4|37
1630503270000|2021-09-01 13:34:30|86136|86111|86135.9|86110.9|86148.2|86113.1|86135.6|86098.2|32
1630503280000|2021-09-01 13:34:40|86135.8|86110.8|86135.4|86110.4|86136.6|86111.6|86134.3|86109.3|41
1630503290000|2021-09-01 13:34:50|86135.3|86110.3|86144.3|86094.3|86145.6|86110.3|86131.3|86094.3|40
1630503300000|2021-09-01 13:35:00|86144.1|86094.1|86143.6|86093.6|86145|86107.2|86130.2|86092.9|48
1630503310000|2021-09-01 13:35:10|86143.5|86093.5|86130.4|86105.4|86143.7|86105.7|86128.3|86090.7|52
1630503320000|2021-09-01 13:35:20|86130.3|86105.3|86121|86096|86144|86105.8|86121|86084.4|45
1630503330000|2021-09-01 13:35:30|86121.1|86096.1|86131.2|86081.2|86133.8|86096.3|86117.1|86081.1|51
1630503340000|2021-09-01 13:35:40|86131.1|86081.1|86122.1|86097.1|86134.1|86097.9|86121.3|86080.8|45
1630503350000|2021-09-01 13:35:50|86122.2|86097.2|86120.4|86095.4|86134.6|86097.9|86118.7|86081.4|56
1630503360000|2021-09-01 13:36:00|86120.7|86095.7|86123.3|86098.3|86136.6|86099.3|86119.9|86083.1|57
1630503370000|2021-09-01 13:36:10|86123.2|86098.2|86123.5|86098.5|86124|86099|86122|86097|48
1630503380000|2021-09-01 13:36:20|86123.8|86098.8|86120.9|86095.9|86123.9|86098.9|86119.9|86094.9|47
1630503390000|2021-09-01 13:36:30|86121.6|86096.6|86123.5|86098.5|86123.8|86098.8|86119.8|86094.8|42
1630503400000|2021-09-01 13:36:40|86123.2|86098.2|86133.2|86083.2|86135.2|86099.5|86121.5|86083.2|48
1630503410000|2021-09-01 13:36:50|86133.4|86083.4|86121|86096|86133.7|86097.4|86120.3|86083.4|49
1630503420000|2021-09-01 13:37:00|86120.9|86095.9|86116.9|86091.9|86129.7|86096.3|86116.9|86078.8|44
1630503430000|2021-09-01 13:37:10|86116.8|86091.8|86118.5|86093.5|86123.9|86096.4|86113.1|86073.9|58
1630503440000|2021-09-01 13:37:20|86118.6|86093.6|86117.9|86092.9|86119.9|86094.9|86117.1|86092.1|42
1630503450000|2021-09-01 13:37:30|86118.3|86093.3|86118.4|86093.4|86118.7|86093.7|86116.9|86091.9|34
1630503460000|2021-09-01 13:37:40|86118.1|86093.1|86117.5|86092.5|86118.1|86093.1|86117|86092|27
1630503470000|2021-09-01 13:37:50|86117|86092|86129.8|86079.8|86130.3|86093.8|86116.4|86078.6|29
1630503480000|2021-09-01 13:38:00|86129.9|86079.9|86105.9|86080.9|86129.9|86092.5|86105.7|86079.4|46
1630503490000|2021-09-01 13:38:10|86106|86081|86106.5|86081.5|86109.8|86084.8|86105.5|86080.5|53
1630503500000|2021-09-01 13:38:20|86106.1|86081.1|86105.9|86080.9|86107.4|86082.4|86105.6|86080.6|28
1630503510000|2021-09-01 13:38:30|86106.2|86081.2|86104.5|86079.5|86106.3|86081.3|86104.2|86079.2|28
1630503520000|2021-09-01 13:38:40|86104.4|86079.4|86105.8|86080.8|86105.9|86080.9|86104.4|86079.4|17
1630503530000|2021-09-01 13:38:50|86105.6|86080.6|86106.1|86081.1|86108.2|86083.2|86105.4|86080.4|43
1630503540000|2021-09-01 13:39:00|86106|86081|86107.4|86082.4|86120|86083.1|86105|86069.3|34
1630503550000|2021-09-01 13:39:10|86107.3|86082.3|86107.7|86082.7|86107.7|86082.7|86105.5|86080.5|34
1630503560000|2021-09-01 13:39:20|86107.2|86082.2|86110.5|86085.5|86111.1|86086.1|86107.2|86082.2|44
1630503570000|2021-09-01 13:39:30|86110.7|86085.7|86106|86081|86111.6|86086.6|86105.6|86080.6|53
1630503580000|2021-09-01 13:39:40|86107.3|86082.3|86107.9|86082.9|86109.8|86084.8|86105.3|86080.3|44
1630503590000|2021-09-01 13:39:50|86107|86082|86110.9|86085.9|86112|86087|86106.9|86081.9|44
1630503600000|2021-09-01 13:40:00|86110.2|86085.2|86105.1|86080.1|86111.1|86086.1|86105.1|86080.1|44
1630503610000|2021-09-01 13:40:10|86106.5|86081.5|86110.3|86085.3|86112.6|86087.6|86105.8|86080.8|47
1630503620000|2021-09-01 13:40:20|86110.1|86085.1|86109.8|86084.8|86114.4|86089.4|86108.5|86083.5|51
1630503630000|2021-09-01 13:40:30|86109.1|86084.1|86111|86086|86113.1|86088.1|86108.9|86083.9|49
1630503640000|2021-09-01 13:40:40|86111.1|86086.1|86115.7|86090.7|86115.7|86090.7|86111|86086|43
1630503650000|2021-09-01 13:40:50|86115.4|86090.4|86116.5|86091.5|86117.1|86092.1|86114.5|86089.5|39
1630503660000|2021-09-01 13:41:00|86117.2|86092.2|86117.5|86092.5|86117.6|86092.6|86114.3|86089.3|38
1630503670000|2021-09-01 13:41:10|86117|86092|86120.4|86095.4|86121.4|86096.4|86115.9|86090.9|45
1630503680000|2021-09-01 13:41:20|86120.3|86095.3|86120.8|86095.8|86121.5|86096.5|86119.3|86094.3|29
1630503690000|2021-09-01 13:41:30|86120.9|86095.9|86119.7|86094.7|86121.6|86096.6|86119.3|86094.3|26
1630503700000|2021-09-01 13:41:40|86119.8|86094.8|86119.5|86094.5|86120|86095|86118.6|86093.6|22
1630503710000|2021-09-01 13:41:50|86119.1|86094.1|86121.6|86096.6|86122.8|86097.8|86119.1|86094.1|32
1630503720000|2021-09-01 13:42:00|86121.7|86096.7|86128.2|86103.2|86128.4|86103.4|86120.4|86095.4|49
1630503730000|2021-09-01 13:42:10|86127.4|86102.4|86137.2|86112.2|86139.5|86114.5|86127.4|86102.4|41
1630503740000|2021-09-01 13:42:20|86137.7|86112.7|86140.9|86115.9|86141.6|86116.6|86137.1|86112.1|37
1630503750000|2021-09-01 13:42:30|86141.9|86116.9|86143.4|86118.4|86156.8|86119.1|86140.3|86104|48
1630503760000|2021-09-01 13:42:40|86143.9|86118.9|86159.8|86134.8|86169.4|86135.6|86143.9|86107.5|62
1630503770000|2021-09-01 13:42:50|86159.7|86134.7|86159.3|86134.3|86160.2|86135.2|86158.5|86133.5|40
1630503780000|2021-09-01 13:43:00|86159.4|86134.4|86163.4|86138.4|86163.4|86138.4|86159.2|86134.2|46
1630503790000|2021-09-01 13:43:10|86163.5|86138.5|86168.9|86143.9|86183.5|86144.1|86163.5|86130.7|62
1630503800000|2021-09-01 13:43:20|86169.5|86144.5|86167.1|86142.1|86180.6|86145.7|86166.4|86127.4|46
1630503810000|2021-09-01 13:43:30|86167|86142|86178.2|86128.2|86180|86142.2|86167|86128.2|43
1630503820000|2021-09-01 13:43:40|86178|86128|86169.8|86119.8|86178|86140|86163.3|86118.9|60
1630503830000|2021-09-01 13:43:50|86170.7|86120.7|86156.1|86131.1|86170.7|86132.2|86156.1|86118.3|43
1630503840000|2021-09-01 13:44:00|86169.3|86119.3|86168.6|86118.6|86170.7|86120.7|86168.6|86118.6|39
1630503850000|2021-09-01 13:44:10|86168.4|86118.4|86155.9|86130.9|86168.8|86132|86150.1|86113.6|53
1630503860000|2021-09-01 13:44:20|86156.2|86131.2|86163.6|86113.6|86168|86131.2|86154.3|86112.6|48
1630503870000|2021-09-01 13:44:30|86164.7|86114.7|86165.3|86115.3|86167.1|86117.1|86162.8|86112.8|49
1630503880000|2021-09-01 13:44:40|86165|86115|86167.1|86117.1|86169|86119|86165|86115|45
1630503890000|2021-09-01 13:44:50|86166.8|86116.8|86168.5|86118.5|86169.2|86119.2|86166.8|86116.8|38
1630503900000|2021-09-01 13:45:00|86168.9|86118.9|86166.1|86116.1|86170.3|86120.3|86165|86115|35
1630503910000|2021-09-01 13:45:10|86166.2|86116.2|86167.9|86117.9|86168.2|86118.2|86165.3|86115.3|41
1630503920000|2021-09-01 13:45:20|86167.8|86117.8|86171.4|86121.4|86171.4|86121.4|86167.1|86117.1|32
1630503930000|2021-09-01 13:45:30|86170.4|86120.4|86168.3|86118.3|86171.3|86121.3|86167.1|86117.1|46
1630503940000|2021-09-01 13:45:40|86168|86118|86160.9|86110.9|86168|86118|86160.3|86110.3|58
1630503950000|2021-09-01 13:45:50|86161.8|86111.8|86146.5|86121.5|86162|86123.8|86144.9|86110.9|48
1630503960000|2021-09-01 13:46:00|86146.7|86121.7|86145|86120|86148.7|86123.7|86142.2|86117.2|51
1630503970000|2021-09-01 13:46:10|86145.3|86120.3|86143.4|86118.4|86146|86121|86142.8|86117.8|55
1630503980000|2021-09-01 13:46:20|86143.9|86118.9|86139.6|86114.6|86146.5|86121.5|86139.5|86114.5|43
1630503990000|2021-09-01 13:46:30|86141.6|86116.6|86131|86106|86151.3|86116.8|86130.5|86093|59
1630504000000|2021-09-01 13:46:40|86131.2|86106.2|86136.6|86111.6|86138.1|86113.1|86126.8|86101.8|53
1630504010000|2021-09-01 13:46:50|86137.3|86112.3|86134.2|86109.2|86146.4|86113.4|86132.5|86094.7|50
1630504020000|2021-09-01 13:47:00|86133.9|86108.9|86130.9|86105.9|86148.9|86114.9|86130.9|86093.9|54
1630504030000|2021-09-01 13:47:10|86131.6|86106.6|86133.6|86108.6|86135.9|86110.9|86130.4|86105.4|55
1630504040000|2021-09-01 13:47:20|86133|86108|86148.7|86098.7|86149.6|86112|86131|86093.9|45
1630504050000|2021-09-01 13:47:30|86148.5|86098.5|86136.6|86111.6|86149.6|86112.6|86136.6|86094.7|60
1630504060000|2021-09-01 13:47:40|86136.5|86111.5|86143.1|86118.1|86157.5|86121.8|86136.5|86099.4|49
1630504070000|2021-09-01 13:47:50|86143.2|86118.2|86170|86120|86172.7|86135|86143.1|86109.7|59
1630504080000|2021-09-01 13:48:00|86169.5|86119.5|86157.5|86132.5|86172.1|86135.5|86157.5|86118.9|47
1630504090000|2021-09-01 13:48:10|86157.3|86132.3|86156.2|86131.2|86171.4|86135.4|86155.3|86119.9|52
1630504100000|2021-09-01 13:48:20|86156.6|86131.6|86158.3|86133.3|86162|86137|86156.3|86131.3|61
1630504110000|2021-09-01 13:48:30|86158.2|86133.2|86149.1|86124.1|86158.2|86133.2|86149.1|86124.1|41
1630504120000|2021-09-01 13:48:40|86149.3|86124.3|86150.3|86125.3|86150.5|86125.5|86146.5|86121.5|42
1630504130000|2021-09-01 13:48:50|86150.5|86125.5|86151.3|86126.3|86151.7|86126.7|86147.1|86122.1|48
1630504140000|2021-09-01 13:49:00|86151.4|86126.4|86147.2|86122.2|86151.4|86126.4|86144.1|86119.1|52
1630504150000|2021-09-01 13:49:10|86146.9|86121.9|86150.2|86125.2|86150.9|86125.9|86145.9|86120.9|41
1630504160000|2021-09-01 13:49:20|86149.9|86124.9|86150.9|86125.9|86164.2|86128.3|86148.8|86114.1|38
1630504170000|2021-09-01 13:49:30|86150.7|86125.7|86153.1|86128.1|86153.1|86128.1|86149.8|86124.8|41
1630504180000|2021-09-01 13:49:40|86153|86128|86150.4|86125.4|86153.6|86128.6|86150.1|86125.1|54
1630504190000|2021-09-01 13:49:50|86150.6|86125.6|86148.2|86123.2|86150.6|86125.6|86147.8|86122.8|30
1630504200000|2021-09-01 13:50:00|86147.7|86122.7|86150.3|86125.3|86151.3|86126.3|86147.7|86122.7|38
1630504210000|2021-09-01 13:50:10|86150.2|86125.2|86143.4|86118.4|86150.2|86125.2|86141.6|86116.6|47
1630504220000|2021-09-01 13:50:20|86143.7|86118.7|86145.6|86120.6|86147|86122|86142.8|86117.8|38
1630504230000|2021-09-01 13:50:30|86145|86120|86126.5|86101.5|86147.5|86122.5|86124.4|86099.4|50
1630504240000|2021-09-01 13:50:40|86126.2|86101.2|86129.4|86104.4|86129.6|86104.6|86126.2|86101.2|41
1630504250000|2021-09-01 13:50:50|86129.2|86104.2|86127.8|86102.8|86129.2|86104.2|86127.5|86102.5|43
1630504260000|2021-09-01 13:51:00|86127.9|86102.9|86126.1|86101.1|86128.5|86103.5|86125.5|86100.5|40
1630504270000|2021-09-01 13:51:10|86126.7|86101.7|86124.2|86099.2|86126.8|86101.8|86121.8|86096.8|43
1630504280000|2021-09-01 13:51:20|86124.3|86099.3|86123.2|86098.2|86125|86100|86121.6|86096.6|40
1630504290000|2021-09-01 13:51:30|86124|86099|86126.9|86101.9|86128.4|86103.4|86124|86099|50
1630504300000|2021-09-01 13:51:40|86127.3|86102.3|86126.5|86101.5|86127.5|86102.5|86126.3|86101.3|33
1630504310000|2021-09-01 13:51:50|86126.6|86101.6|86129.2|86104.2|86131.1|86106.1|86126.6|86101.6|36
1630504320000|2021-09-01 13:52:00|86134.2|86109.2|86142.4|86117.4|86143.3|86118.3|86134.2|86109.2|59
1630504330000|2021-09-01 13:52:10|86142.1|86117.1|86134.8|86109.8|86143|86118|86134.8|86109.8|45
1630504340000|2021-09-01 13:52:20|86135.6|86110.6|86135.6|86110.6|86136|86111|86133.5|86108.5|55
1630504350000|2021-09-01 13:52:30|86136|86111|86130.3|86105.3|86136.9|86111.9|86130.3|86105.3|60
1630504360000|2021-09-01 13:52:40|86128.9|86103.9|86130.7|86105.7|86131.5|86106.5|86128.2|86103.2|49
1630504370000|2021-09-01 13:52:50|86129.9|86104.9|86121.9|86096.9|86131|86106|86120.5|86095.5|57
1630504380000|2021-09-01 13:53:00|86121.8|86096.8|86120.9|86095.9|86122.4|86097.4|86119.5|86094.5|49
1630504390000|2021-09-01 13:53:10|86120.5|86095.5|86113.6|86088.6|86121.3|86096.3|86113.5|86088.5|44
1630504400000|2021-09-01 13:53:20|86114|86089|86112.2|86087.2|86114|86089|86109.3|86084.3|50
1630504410000|2021-09-01 13:53:30|86111.7|86086.7|86114|86089|86114.3|86089.3|86111.7|86086.7|40
1630504420000|2021-09-01 13:53:40|86114.3|86089.3|86110.5|86085.5|86114.6|86089.6|86110.1|86085.1|47
1630504430000|2021-09-01 13:53:50|86110.7|86085.7|86103.5|86078.5|86111|86086|86103.5|86078.5|50
1630504440000|2021-09-01 13:54:00|86103.4|86078.4|86103|86078|86113|86078.7|86099.7|86061.5|56
1630504450000|2021-09-01 13:54:10|86103.4|86078.4|86109.9|86084.9|86109.9|86084.9|86100.6|86075.6|52
1630504460000|2021-09-01 13:54:20|86109.6|86084.6|86112.3|86087.3|86112.3|86087.3|86108.5|86083.5|46
1630504470000|2021-09-01 13:54:30|86111.4|86086.4|86117|86092|86117|86092|86110.7|86085.7|43
1630504480000|2021-09-01 13:54:40|86118|86093|86122.2|86097.2|86123.8|86098.8|86115.2|86090.2|58
1630504490000|2021-09-01 13:54:50|86121.8|86096.8|86120.7|86095.7|86122.1|86097.1|86118.5|86093.5|52
1630504500000|2021-09-01 13:55:00|86120.8|86095.8|86117.6|86092.6|86121.6|86096.6|86114.8|86089.8|50
1630504510000|2021-09-01 13:55:10|86117.3|86092.3|86118|86093|86118.5|86093.5|86116|86091|48
1630504520000|2021-09-01 13:55:20|86117.7|86092.7|86120.1|86095.1|86121.4|86096.4|86115.7|86090.7|40
1630504530000|2021-09-01 13:55:30|86119.4|86094.4|86123.6|86098.6|86126.1|86101.1|86118.9|86093.9|50
1630504540000|2021-09-01 13:55:40|86123.5|86098.5|86119.7|86094.7|86124|86099|86119.3|86094.3|53
1630504550000|2021-09-01 13:55:50|86119.8|86094.8|86119.4|86094.4|86120.8|86095.8|86115|86090|49
1630504560000|2021-09-01 13:56:00|86119.6|86094.6|86119.1|86094.1|86122.1|86097.1|86118.4|86093.4|53
1630504570000|2021-09-01 13:56:10|86119|86094|86120.8|86095.8|86121.4|86096.4|86118.3|86093.3|37
1630504580000|2021-09-01 13:56:20|86120.5|86095.5|86121.2|86096.2|86121.4|86096.4|86118.8|86093.8|39
1630504590000|2021-09-01 13:56:30|86121|86096|86125.2|86100.2|86126.6|86101.6|86120.8|86095.8|44
1630504600000|2021-09-01 13:56:40|86125.3|86100.3|86124|86099|86125.6|86100.6|86123.1|86098.1|42
1630504610000|2021-09-01 13:56:50|86123.7|86098.7|86123.5|86098.5|86124.9|86099.9|86123.2|86098.2|45
1630504620000|2021-09-01 13:57:00|86123.9|86098.9|86125.2|86100.2|86126.3|86101.3|86122.6|86097.6|47
1630504630000|2021-09-01 13:57:10|86125|86100|86128.8|86103.8|86129.5|86104.5|86123.9|86098.9|50
1630504640000|2021-09-01 13:57:20|86127.7|86102.7|86129.5|86104.5|86134.1|86109.1|86127.1|86102.1|56
1630504650000|2021-09-01 13:57:30|86127.7|86102.7|86133.4|86108.4|86134.1|86109.1|86127.2|86102.2|49
1630504660000|2021-09-01 13:57:40|86133.7|86108.7|86134.5|86109.5|86135|86110|86132|86107|46
1630504670000|2021-09-01 13:57:50|86134.8|86109.8|86130.4|86105.4|86134.8|86109.8|86130.4|86105.4|29
1630504680000|2021-09-01 13:58:00|86128.8|86103.8|86125|86100|86128.8|86103.8|86124.2|86099.2|55
1630504690000|2021-09-01 13:58:10|86124.9|86099.9|86124.8|86099.8|86129.6|86104.6|86124.6|86099.6|64
1630504700000|2021-09-01 13:58:20|86125.5|86100.5|86123.9|86098.9|86126.3|86101.3|86121.7|86096.7|55
1630504710000|2021-09-01 13:58:30|86124|86099|86118.6|86093.6|86124.4|86099.4|86118.6|86093.6|44
1630504720000|2021-09-01 13:58:40|86118.7|86093.7|86118.2|86093.2|86119.3|86094.3|86118|86093|34
1630504730000|2021-09-01 13:58:50|86118.4|86093.4|86117.5|86092.5|86119.7|86094.7|86117.5|86092.5|38
1630504740000|2021-09-01 13:59:00|86117.4|86092.4|86118|86093|86130.4|86094|86115.9|86079.4|43
1630504750000|2021-09-01 13:59:10|86117.6|86092.6|86119|86094|86120.6|86095.6|86117.6|86092.6|44
1630504760000|2021-09-01 13:59:20|86119.8|86094.8|86133.2|86083.2|86133.6|86095.1|86119.2|86080.7|53
1630504770000|2021-09-01 13:59:30|86132.7|86082.7|86137.6|86087.6|86140.3|86090.3|86131.8|86081.8|37
1630504780000|2021-09-01 13:59:40|86136.8|86086.8|86148.5|86098.5|86149.1|86099.1|86136.2|86086.2|60
1630504790000|2021-09-01 13:59:50|86149.2|86099.2|86162.2|86112.2|86165.1|86115.1|86149.2|86099.2|70
1630504800000|2021-09-01 14:00:00|86163.1|86113.1|86178.8|86128.8|86179.7|86129.7|86157.1|86107.1|74
1630504810000|2021-09-01 14:00:10|86178.9|86128.9|86207.5|86157.5|86211.6|86161.6|86178.5|86128.5|69
1630504820000|2021-09-01 14:00:20|86206.6|86156.6|86201.4|86151.4|86208.9|86158.9|86199.2|86149.2|69
1630504830000|2021-09-01 14:00:30|86201.3|86151.3|86181.4|86156.4|86205|86158.4|86180.3|86141.7|54
1630504840000|2021-09-01 14:00:40|86180.3|86155.3|86180.6|86130.6|86194.8|86157|86172.6|86129|64
1630504850000|2021-09-01 14:00:50|86180.5|86130.5|86177.1|86127.1|86184|86134|86176.1|86126.1|63
1630504860000|2021-09-01 14:01:00|86177.9|86127.9|86172.5|86122.5|86180.3|86130.3|86171.8|86121.8|62
1630504870000|2021-09-01 14:01:10|86172.1|86122.1|86159.2|86109.2|86172.1|86122.1|86158.4|86108.4|58
1630504880000|2021-09-01 14:01:20|86159.4|86109.4|86160.9|86110.9|86164.9|86114.9|86158.3|86108.3|53
1630504890000|2021-09-01 14:01:30|86160.3|86110.3|86153.2|86103.2|86160.4|86110.4|86153.2|86103.2|52
1630504900000|2021-09-01 14:01:40|86153.3|86103.3|86143.2|86093.2|86153.3|86107.1|86132|86090.8|60
1630504910000|2021-09-01 14:01:50|86142.8|86092.8|86142.4|86092.4|86143.6|86093.6|86140.4|86090.4|53
1630504920000|2021-09-01 14:02:00|86142.5|86092.5|86135.1|86085.1|86142.9|86097.4|86121.7|86081.3|64
1630504930000|2021-09-01 14:02:10|86134.5|86084.5|86136.4|86086.4|86138.6|86088.6|86134.5|86084.5|56
1630504940000|2021-09-01 14:02:20|86136|86086|86142.2|86092.2|86144.4|86094.4|86135.9|86085.9|69
1630504950000|2021-09-01 14:02:30|86142.3|86092.3|86143|86093|86143.8|86093.8|86141.1|86091.1|51
1630504960000|2021-09-01 14:02:40|86143.5|86093.5|86128|86103|86143.6|86104.7|86125.8|86091.7|50
1630504970000|2021-09-01 14:02:50|86128.2|86103.2|86128.5|86103.5|86144.6|86105.7|86124.6|86088.5|61
1630504980000|2021-09-01 14:03:00|86129.1|86104.1|86137.8|86112.8|86151.5|86113.3|86126|86088.9|60
1630504990000|2021-09-01 14:03:10|86138.1|86113.1|86155.5|86105.5|86155.9|86115.1|86132.6|86095.5|67
1630505000000|2021-09-01 14:03:20|86156|86106|86143.4|86118.4|86158|86118.4|86136.4|86099.9|58
1630505010000|2021-09-01 14:03:30|86142.8|86117.8|86138.7|86113.7|86145.2|86120.2|86138|86113|60
1630505020000|2021-09-01 14:03:40|86138.3|86113.3|86147.9|86097.9|86152.5|86113.6|86133|86095.4|59
1630505030000|2021-09-01 14:03:50|86148.2|86098.2|86149|86099|86152.1|86113.2|86133.4|86096.7|55
1630505040000|2021-09-01 14:04:00|86150.7|86100.7|86150.7|86100.7|86153.2|86114.7|86136.7|86099.5|44
1630505050000|2021-09-01 14:04:10|86152.1|86102.1|86139.5|86089.5|86152.6|86111.2|86126.8|86089|55
1630505060000|2021-09-01 14:04:20|86139.8|86089.8|86128.4|86103.4|86140.4|86104|86126.1|86089|55
1630505070000|2021-09-01 14:04:30|86128.2|86103.2|86141.1|86091.1|86141.2|86103.2|86126|86088.5|48
1630505080000|2021-09-01 14:04:40|86140.4|86090.4|86128.9|86103.9|86140.7|86104.6|86125.9|86088.8|46
1630505090000|2021-09-01 14:04:50|86129|86104|86124.2|86099.2|86138|86108.1|86124.2|86086.4|47
1630505100000|2021-09-01 14:05:00|86124.1|86099.1|86140.6|86090.6|86140.8|86100.6|86124.1|86085.8|66
1630505110000|2021-09-01 14:05:10|86140.3|86090.3|86149.7|86099.7|86151.1|86111.6|86130.7|86090.3|48
1630505120000|2021-09-01 14:05:20|86150.3|86100.3|86153.1|86103.1|86153.1|86110.3|86126|86092.5|65
1630505130000|2021-09-01 14:05:30|86151.1|86101.1|86148.8|86123.8|86155.5|86123.8|86143|86099.4|55
1630505140000|2021-09-01 14:05:40|86148.5|86123.5|86162.9|86112.9|86168.9|86130.4|86148.5|86112.9|59
1630505150000|2021-09-01 14:05:50|86163.4|86113.4|86157.5|86132.5|86164|86133.8|86153.3|86112.6|53
1630505160000|2021-09-01 14:06:00|86157.9|86132.9|86160.2|86135.2|86172.5|86135.7|86155|86119.3|56
1630505170000|2021-09-01 14:06:10|86159.8|86134.8|86172.7|86122.7|86172.7|86134.8|86155.4|86119.5|57
1630505180000|2021-09-01 14:06:20|86173|86123|86159.6|86134.6|86173|86134.6|86152.8|86116.9|53
1630505190000|2021-09-01 14:06:30|86158.1|86133.1|86169.1|86119.1|86174.4|86137.9|86158.1|86117.3|67
1630505200000|2021-09-01 14:06:40|86169.4|86119.4|86170.9|86120.9|86171.6|86130.3|86151.4|86115.3|63
1630505210000|2021-09-01 14:06:50|86171.2|86121.2|86170.2|86120.2|86171.5|86131.7|86151|86113.4|61
1630505220000|2021-09-01 14:07:00|86156.3|86131.3|86169.8|86119.8|86174.4|86136.2|86156.3|86119.2|66
1630505230000|2021-09-01 14:07:10|86170.3|86120.3|86170.9|86120.9|86175.2|86125.2|86170.3|86120.3|53
1630505240000|2021-09-01 14:07:20|86170.6|86120.6|86173.3|86123.3|86177.3|86136|86156|86119.8|57
1630505250000|2021-09-01 14:07:30|86173.8|86123.8|86176.9|86126.9|86178|86128|86173|86123|51
1630505260000|2021-09-01 14:07:40|86176.7|86126.7|86182.6|86132.6|86184.2|86134.2|86176.7|86126.7|54
1630505270000|2021-09-01 14:07:50|86182.5|86132.5|86179.3|86129.3|86182.5|86146|86166.8|86128.3|68
1630505280000|2021-09-01 14:08:00|86180.2|86130.2|86192.1|86142.1|86193.2|86155.9|86179.8|86129.8|50
1630505290000|2021-09-01 14:08:10|86192|86142|86195.1|86145.1|86201.7|86151.7|86190.5|86140.5|59
1630505300000|2021-09-01 14:08:20|86196.8|86146.8|86188.2|86163.2|86200.8|86163.2|86183|86144.1|56
1630505310000|2021-09-01 14:08:30|86188.6|86163.6|86201.9|86151.9|86205.7|86164.6|86188.6|86149.4|56
1630505320000|2021-09-01 14:08:40|86201.7|86151.7|86211.9|86161.9|86211.9|86175.4|86194.4|86151|51
1630505330000|2021-09-01 14:08:50|86211.5|86161.5|86188|86163|86212.8|86165|86186.3|86150.1|51
1630505340000|2021-09-01 14:09:00|86187.6|86162.6|86194.8|86144.8|86199.2|86162.9|86181.1|86142.8|71
1630505350000|2021-09-01 14:09:10|86195.1|86145.1|86194.7|86144.7|86195.8|86156.5|86179.4|86141.2|45
1630505360000|2021-09-01 14:09:20|86194.1|86144.1|86191.6|86141.6|86194.1|86153.2|86174.3|86134.6|58
1630505370000|2021-09-01 14:09:30|86191.7|86141.7|86175.6|86150.6|86191.9|86150.6|86172.7|86136.8|54
1630505380000|2021-09-01 14:09:40|86174.6|86149.6|86172.7|86147.7|86174.6|86149.6|86172.1|86147.1|41
1630505390000|2021-09-01 14:09:50|86172.3|86147.3|86163.5|86138.5|86182.2|86148.4|86163.4|86130.3|43
1630505400000|2021-09-01 14:10:00|86163|86138|86160.6|86135.6|86179.9|86143.9|86158.9|86127.5|59
1630505410000|2021-09-01 14:10:10|86161.1|86136.1|86152.5|86127.5|86168.2|86136.1|86152.5|86115.4|58
1630505420000|2021-09-01 14:10:20|86154.4|86129.4|86158.8|86133.8|86175.5|86138.3|86154.4|86124.5|53
1630505430000|2021-09-01 14:10:30|86158|86133|86162.8|86137.8|86172.9|86137.9|86158|86122.5|52
1630505440000|2021-09-01 14:10:40|86162.7|86137.7|86165.9|86140.9|86178.8|86141.6|86161.9|86127.7|50
1630505450000|2021-09-01 14:10:50|86165.6|86140.6|86169.1|86144.1|86169.3|86144.3|86165|86140|36
1630505460000|2021-09-01 14:11:00|86168.1|86143.1|86162.1|86137.1|86168.5|86143.5|86158.8|86133.8|47
1630505470000|2021-09-01 14:11:10|86162.4|86137.4|86162.1|86137.1|86164.4|86139.4|86160.1|86135.1|47
1630505480000|2021-09-01 14:11:20|86162.5|86137.5|86171.2|86146.2|86179.7|86149.3|86162.2|86127.9|63
1630505490000|2021-09-01 14:11:30|86170.9|86145.9|86185.5|86135.5|86187.5|86151.9|86165.1|86135.5|63
1630505500000|2021-09-01 14:11:40|86185|86135|86169.2|86144.2|86185|86149|86168.5|86130|59
1630505510000|2021-09-01 14:11:50|86169.5|86144.5|86168.2|86143.2|86170.5|86145.5|86167.4|86142.4|52
1630505520000|2021-09-01 14:12:00|86169.9|86144.9|86176|86151|86191.5|86155.3|86169.4|86141.5|59
1630505530000|2021-09-01 14:12:10|86176.9|86151.9|86191.7|86141.7|86194.1|86151.9|86176.9|86138.5|49
1630505540000|2021-09-01 14:12:20|86192.4|86142.4|86185.6|86135.6|86192.8|86142.8|86185.3|86135.3|55
1630505550000|2021-09-01 14:12:30|86187.2|86137.2|86187.5|86137.5|86194.4|86153.7|86178.2|86136.7|59
1630505560000|2021-09-01 14:12:40|86188|86138|86188.5|86138.5|86192.2|86153.1|86178.1|86137.9|55
1630505570000|2021-09-01 14:12:50|86188.3|86138.3|86176.4|86151.4|86189|86152|86175.3|86137.8|33
1630505580000|2021-09-01 14:13:00|86176.1|86151.1|86184.7|86134.7|86187.8|86151.6|86175.4|86134.4|54
1630505590000|2021-09-01 14:13:10|86183.3|86133.3|86176.4|86151.4|86186.4|86152.4|86172.7|86132.1|50
1630505600000|2021-09-01 14:13:20|86176.2|86151.2|86179.5|86154.5|86190|86155.6|86176.2|86139.1|38
1630505610000|2021-09-01 14:13:30|86180.7|86155.7|86192.1|86142.1|86195|86157.6|86177.5|86142.1|49
1630505620000|2021-09-01 14:13:40|86191.1|86141.1|86178.9|86153.9|86191.1|86156.5|86176.5|86140.1|49
1630505630000|2021-09-01 14:13:50|86179.1|86154.1|86171.2|86146.2|86186.5|86154.1|86170.8|86134.8|47
1630505640000|2021-09-01 14:14:00|86171.7|86146.7|86170.2|86145.2|86171.7|86146.7|86168.3|86143.3|50
1630505650000|2021-09-01 14:14:10|86169.2|86144.2|86167.7|86142.7|86169.5|86144.5|86166.3|86141.3|46
1630505660000|2021-09-01 14:14:20|86168.7|86143.7|86168.8|86143.8|86170.3|86145.3|86164.1|86139.1|55
1630505670000|2021-09-01 14:14:30|86168.9|86143.9|86172.3|86147.3|86174.3|86149.3|86165.8|86140.8|55
1630505680000|2021-09-01 14:14:40|86172.5|86147.5|86167.7|86142.7|86172.5|86147.5|86166.2|86141.2|50
1630505690000|2021-09-01 14:14:50|86167.5|86142.5|86159.7|86134.7|86168.1|86143.1|86159.7|86134.7|48
1630505700000|2021-09-01 14:15:00|86160.4|86135.4|86160.3|86135.3|86162.1|86137.1|86156.7|86131.7|62
1630505710000|2021-09-01 14:15:10|86160.1|86135.1|86153.6|86128.6|86160.9|86135.9|86151|86126|55
1630505720000|2021-09-01 14:15:20|86153.7|86128.7|86157.4|86132.4|86158.4|86133.4|86153.7|86128.7|31
1630505730000|2021-09-01 14:15:30|86157.9|86132.9|86153.5|86128.5|86159.3|86134.3|86153.4|86128.4|49
1630505740000|2021-09-01 14:15:40|86153.7|86128.7|86147.6|86122.6|86157.9|86132.9|86145.7|86120.7|57
1630505750000|2021-09-01 14:15:50|86147.3|86122.3|86144.1|86119.1|86147.3|86122.3|86143.7|86118.7|45
1630505760000|2021-09-01 14:16:00|86144|86119|86142.3|86117.3|86145.8|86120.8|86142.1|86117.1|46
1630505770000|2021-09-01 14:16:10|86142.9|86117.9|86124.9|86099.9|86143.1|86118.1|86124.9|86099.9|58
1630505780000|2021-09-01 14:16:20|86124.3|86099.3|86127.1|86102.1|86127.1|86102.1|86121.2|86096.2|46
1630505790000|2021-09-01 14:16:30|86126.6|86101.6|86130.3|86105.3|86130.7|86105.7|86124.9|86099.9|43
1630505800000|2021-09-01 14:16:40|86130.7|86105.7|86127|86102|86131.2|86106.2|86123.3|86098.3|54
1630505810000|2021-09-01 14:16:50|86126.3|86101.3|86124.7|86099.7|86126.5|86101.5|86123.9|86098.9|47
1630505820000|2021-09-01 14:17:00|86123.9|86098.9|86129.9|86104.9|86131.6|86106.6|86122.5|86097.5|49
1630505830000|2021-09-01 14:17:10|86130.3|86105.3|86124.6|86099.6|86130.7|86105.7|86119.4|86094.4|44
1630505840000|2021-09-01 14:17:20|86125|86100|86121.1|86096.1|86125.5|86100.5|86120.8|86095.8|35
1630505850000|2021-09-01 14:17:30|86121.5|86096.5|86112.8|86087.8|86122.1|86097.1|86112|86087|40
1630505860000|2021-09-01 14:17:40|86112.7|86087.7|86121.3|86096.3|86122.5|86097.5|86112.7|86087.7|46
1630505870000|2021-09-01 14:17:50|86121.2|86096.2|86121|86096|86121.4|86096.4|86112.9|86087.9|55
1630505880000|2021-09-01 14:18:00|86120.9|86095.9|86118.1|86093.1|86121.2|86096.2|86116.6|86091.6|53
1630505890000|2021-09-01 14:18:10|86118.4|86093.4|86126.6|86101.6|86126.6|86101.6|86118.4|86093.4|56
1630505900000|2021-09-01 14:18:20|86125.4|86100.4|86140.5|86115.5|86141|86116|86125.4|86100.4|56
1630505910000|2021-09-01 14:18:30|86140|86115|86129.8|86104.8|86140|86115|86128.2|86103.2|60
1630505920000|2021-09-01 14:18:40|86128.8|86103.8|86125.7|86100.7|86129.5|86104.5|86124.7|86099.7|54
1630505930000|2021-09-01 14:18:50|86125.6|86100.6|86129.5|86104.5|86130.1|86105.1|86125.5|86100.5|46
1630505940000|2021-09-01 14:19:00|86129.7|86104.7|86132.6|86107.6|86132.6|86107.6|86128.1|86103.1|38
1630505950000|2021-09-01 14:19:10|86132.7|86107.7|86135.2|86110.2|86143.4|86118.4|86132.7|86107.7|63
1630505960000|2021-09-01 14:19:20|86134.9|86109.9|86132.2|86107.2|86136.2|86111.2|86132.2|86107.2|41
1630505970000|2021-09-01 14:19:30|86132|86107|86135.2|86110.2|86135.4|86110.4|86129.8|86104.8|52
1630505980000|2021-09-01 14:19:40|86133.8|86108.8|86129.8|86104.8|86135.8|86110.8|86129.1|86104.1|50
1630505990000|2021-09-01 14:19:50|86129.2|86104.2|86132.3|86107.3|86133.2|86108.2|86127.7|86102.7|40
1630506000000|2021-09-01 14:20:00|86132.8|86107.8|86134.8|86109.8|86138.4|86113.4|86132.4|86107.4|54
1630506010000|2021-09-01 14:20:10|86134.9|86109.9|86135|86110|86137.1|86112.1|86132.9|86107.9|60
1630506020000|2021-09-01 14:20:20|86134.7|86109.7|86135.6|86110.6|86137.2|86112.2|86134.7|86109.7|54
1630506030000|2021-09-01 14:20:30|86135.5|86110.5|86137.4|86112.4|86137.8|86112.8|86134.7|86109.7|39
1630506040000|2021-09-01 14:20:40|86137.5|86112.5|86136.8|86111.8|86138.3|86113.3|86134.9|86109.9|28
1630506050000|2021-09-01 14:20:50|86137.1|86112.1|86136.9|86111.9|86137.1|86112.1|86134.9|86109.9|31
1630506060000|2021-09-01 14:21:00|86137.3|86112.3|86133.7|86108.7|86137.7|86112.7|86131.8|86106.8|46
1630506070000|2021-09-01 14:21:10|86134.2|86109.2|86133.5|86108.5|86138.1|86113.1|86132.7|86107.7|41
1630506080000|2021-09-01 14:21:20|86133.4|86108.4|86130.1|86105.1|86134.4|86109.4|86128.7|86103.7|45
1630506090000|2021-09-01 14:21:30|86129.8|86104.8|86129.7|86104.7|86131.5|86106.5|86128.9|86103.9|45
1630506100000|2021-09-01 14:21:40|86129.6|86104.6|86129.7|86104.7|86130.6|86105.6|86129.1|86104.1|36
1630506110000|2021-09-01 14:21:50|86129.8|86104.8|86132.2|86107.2|86133.5|86108.5|86129.2|86104.2|35
1630506120000|2021-09-01 14:22:00|86132.3|86107.3|86130.4|86105.4|86133.5|86108.5|86129.9|86104.9|46
1630506130000|2021-09-01 14:22:10|86130.6|86105.6|86121.9|86096.9|86131|86106|86121.7|86096.7|40
1630506140000|2021-09-01 14:22:20|86122|86097|86111.2|86086.2|86122|86097|86110.1|86085.1|52
1630506150000|2021-09-01 14:22:30|86111.4|86086.4|86112.2|86087.2|86127.8|86090.6|86111.3|86077.3|43
1630506160000|2021-09-01 14:22:40|86112.4|86087.4|86123.9|86073.9|86125.1|86087.6|86110.4|86072.5|36
1630506170000|2021-09-01 14:22:50|86123.6|86073.6|86108.8|86083.8|86123.6|86087.3|86108.8|86072.7|48
1630506180000|2021-09-01 14:23:00|86109.1|86084.1|86096.5|86071.5|86110|86085|86096.4|86071.4|56
1630506190000|2021-09-01 14:23:10|86097.3|86072.3|86099.5|86074.5|86101.2|86076.2|86096.7|86071.7|56
1630506200000|2021-09-01 14:23:20|86099.7|86074.7|86095.3|86070.3|86099.9|86074.9|86094.3|86069.3|43
1630506210000|2021-09-01 14:23:30|86095.4|86070.4|86091.7|86066.7|86105.3|86070.5|86090.7|86054|35
1630506220000|2021-09-01 14:23:40|86091.8|86066.8|86092.5|86067.5|86092.5|86067.5|86088.9|86063.9|55
1630506230000|2021-09-01 14:23:50|86091.8|86066.8|86090.3|86065.3|86092.2|86067.2|86089.3|86064.3|49
1630506240000|2021-09-01 14:24:00|86090.6|86065.6|86091|86066|86092.7|86067.7|86090.2|86065.2|38
1630506250000|2021-09-01 14:24:10|86091.3|86066.3|86095.1|86070.1|86108.1|86071.7|86091.2|86056.8|50
1630506260000|2021-09-01 14:24:20|86094.4|86069.4|86102.5|86052.5|86105|86070|86089.8|86052.5|45
1630506270000|2021-09-01 14:24:30|86103|86053|86095|86070|86104.6|86074.4|86089|86051.7|53
1630506280000|2021-09-01 14:24:40|86094.3|86069.3|86100.6|86075.6|86100.6|86075.6|86094.3|86069.3|41
1630506290000|2021-09-01 14:24:50|86100.2|86075.2|86097.4|86072.4|86100.2|86075.2|86096.9|86071.9|45
1630506300000|2021-09-01 14:25:00|86097.2|86072.2|86098.7|86073.7|86100.9|86075.9|86097.2|86072.2|41
1630506310000|2021-09-01 14:25:10|86098.9|86073.9|86104.6|86079.6|86104.7|86079.7|86097.6|86072.6|34
1630506320000|2021-09-01 14:25:20|86104.4|86079.4|86101.8|86076.8|86105.2|86080.2|86101.4|86076.4|41
1630506330000|2021-09-01 14:25:30|86101.3|86076.3|86101.2|86076.2|86103|86078|86101.1|86076.1|38
1630506340000|2021-09-01 14:25:40|86101|86076|86101.5|86076.5|86101.5|86076.5|86097.2|86072.2|39
1630506350000|2021-09-01 14:25:50|86101.7|86076.7|86104.5|86079.5|86104.8|86079.8|86100.9|86075.9|39
1630506360000|2021-09-01 14:26:00|86104.2|86079.2|86101.6|86076.6|86105.6|86080.6|86100.7|86075.7|48
1630506370000|2021-09-01 14:26:10|86101.8|86076.8|86098.2|86073.2|86101.8|86076.8|86093.9|86068.9|53
1630506380000|2021-09-01 14:26:20|86098.5|86073.5|86098.7|86073.7|86099.3|86074.3|86098.1|86073.1|30
1630506390000|2021-09-01 14:26:30|86098.6|86073.6|86095.6|86070.6|86099.9|86074.9|86095.6|86070.6|40
1630506400000|2021-09-01 14:26:40|86096.5|86071.5|86098.9|86073.9|86100.6|86075.6|86095.2|86070.2|49
1630506410000|2021-09-01 14:26:50|86099|86074|86098.3|86073.3|86100.3|86075.3|86097.5|86072.5|32
1630506420000|2021-09-01 14:27:00|86098.4|86073.4|86100.3|86075.3|86101.9|86076.9|86098.4|86073.4|50
1630506430000|2021-09-01 14:27:10|86100.9|86075.9|86106.3|86081.3|86109.6|86084.6|86100.9|86075.9|59
1630506440000|2021-09-01 14:27:20|86106.1|86081.1|86107|86082|86107.2|86082.2|86105.8|86080.8|32
1630506450000|2021-09-01 14:27:30|86107.1|86082.1|86104.3|86079.3|86107.1|86082.1|86102.2|86077.2|47
1630506460000|2021-09-01 14:27:40|86104.2|86079.2|86105.3|86080.3|86106.4|86081.4|86102.7|86077.7|42
1630506470000|2021-09-01 14:27:50|86105|86080|86103.7|86078.7|86106.9|86081.9|86103.6|86078.6|54
1630506480000|2021-09-01 14:28:00|86104.6|86079.6|86102.2|86077.2|86107.4|86082.4|86101.1|86076.1|54
1630506490000|2021-09-01 14:28:10|86102.3|86077.3|86101.4|86076.4|86103.8|86078.8|86100.5|86075.5|48
1630506500000|2021-09-01 14:28:20|86101.8|86076.8|86105.1|86080.1|86105.1|86080.1|86098.3|86073.3|39
1630506510000|2021-09-01 14:28:30|86104.9|86079.9|86104|86079|86106|86081|86101.9|86076.9|31
1630506520000|2021-09-01 14:28:40|86103.9|86078.9|86111.9|86086.9|86113.7|86088.7|86103|86078|42
1630506530000|2021-09-01 14:28:50|86109.9|86084.9|86109.4|86084.4|86110.6|86085.6|86107.9|86082.9|42
1630506540000|2021-09-01 14:29:00|86108.8|86083.8|86118.2|86093.2|86131.3|86093.5|86108.8|86076.1|44
1630506550000|2021-09-01 14:29:10|86118|86093|86122.9|86097.9|86134.5|86098.3|86117.6|86083.2|45
1630506560000|2021-09-01 14:29:20|86123.1|86098.1|86119|86094|86123.1|86098.1|86116.6|86091.6|48
1630506570000|2021-09-01 14:29:30|86118.8|86093.8|86134.7|86084.7|86134.8|86096.6|86118.1|86083.3|56
1630506580000|2021-09-01 14:29:40|86137.3|86087.3|86119.7|86094.7|86137.3|86094.8|86117.9|86084.3|63
1630506590000|2021-09-01 14:29:50|86119.6|86094.6|86116.2|86091.2|86119.6|86094.6|86113.2|86088.2|56
1630506600000|2021-09-01 14:30:00|86116.3|86091.3|86106.5|86081.5|86116.9|86091.3|86101.8|86065.6|65
1630506610000|2021-09-01 14:30:10|86106.7|86081.7|86103.8|86078.8|86115.1|86082|86100.8|86063.2|59
1630506620000|2021-09-01 14:30:20|86103|86078|86094.5|86069.5|86112.4|86078.7|86093.1|86060.2|57
1630506630000|2021-09-01 14:30:30|86094.7|86069.7|86087.2|86062.2|86099.9|86069.7|86086.9|86049.8|58
1630506640000|2021-09-01 14:30:40|86087|86062|86076.1|86051.1|86099.7|86062.2|86075.5|86039|54
1630506650000|2021-09-01 14:30:50|86076.3|86051.3|86079.2|86054.2|86093.2|86055.1|86076.2|86037.3|53
1630506660000|2021-09-01 14:31:00|86078.5|86053.5|86080.4|86055.4|86080.9|86055.9|86077.7|86052.7|54
1630506670000|2021-09-01 14:31:10|86092.6|86042.6|86093.2|86043.2|86093.6|86056.3|86078.6|86042|41
1630506680000|2021-09-01 14:31:20|86093.1|86043.1|86080.8|86055.8|86093.1|86055.9|86078|86041.1|31
1630506690000|2021-09-01 14:31:30|86080.4|86055.4|86078.9|86053.9|86081.2|86056.2|86077.3|86052.3|37
1630506700000|2021-09-01 14:31:40|86078.5|86053.5|86078.6|86053.6|86079.1|86054.1|86078.4|86053.4|35
1630506710000|2021-09-01 14:31:50|86078.8|86053.8|86077.1|86052.1|86078.8|86053.8|86076|86051|48
1630506720000|2021-09-01 14:32:00|86077|86052|86062.7|86037.7|86078|86053|86062.7|86037.7|46
1630506730000|2021-09-01 14:32:10|86061.9|86036.9|86070.5|86020.5|86071.3|86038.6|86058.5|86019|70
1630506740000|2021-09-01 14:32:20|86070.4|86020.4|86052.7|86027.7|86071.8|86031.2|86051.8|86016.4|54
1630506750000|2021-09-01 14:32:30|86052.6|86027.6|86052.8|86027.8|86065.8|86030|86052.6|86014.1|48
1630506760000|2021-09-01 14:32:40|86052.6|86027.6|86056.8|86031.8|86058.8|86033.8|86051.4|86026.4|53
1630506770000|2021-09-01 14:32:50|86056.9|86031.9|86060.1|86035.1|86063.6|86038.6|86056.9|86031.9|58
1630506780000|2021-09-01 14:33:00|86059.7|86034.7|86065.4|86040.4|86068.6|86043.6|86059.7|86034.7|56
1630506790000|2021-09-01 14:33:10|86064.7|86039.7|86062.9|86037.9|86067.5|86042.5|86062|86037|62
1630506800000|2021-09-01 14:33:20|86062.8|86037.8|86065.9|86040.9|86066|86041|86060.2|86035.2|42
1630506810000|2021-09-01 14:33:30|86065.5|86040.5|86067|86042|86070.2|86045.2|86064.2|86039.2|49
1630506820000|2021-09-01 14:33:40|86067.4|86042.4|86065.9|86040.9|86068.1|86043.1|86065.2|86040.2|42
1630506830000|2021-09-01 14:33:50|86066.1|86041.1|86057.7|86032.7|86066.1|86041.1|86056.1|86031.1|63
1630506840000|2021-09-01 14:34:00|86057.5|86032.5|86055.2|86030.2|86059|86034|86051.7|86026.7|58
1630506850000|2021-09-01 14:34:10|86054.1|86029.1|86057|86032|86057.3|86032.3|86052.8|86027.8|59
1630506860000|2021-09-01 14:34:20|86057.3|86032.3|86061.7|86036.7|86061.9|86036.9|86053.6|86028.6|56
1630506870000|2021-09-01 14:34:30|86061.9|86036.9|86068.4|86043.4|86068.6|86043.6|86061.9|86036.9|50
1630506880000|2021-09-01 14:34:40|86068.6|86043.6|86068.2|86043.2|86069.2|86044.2|86067.6|86042.6|29
1630506890000|2021-09-01 14:34:50|86068.4|86043.4|86069.1|86044.1|86071.2|86046.2|86068.2|86043.2|40
1630506900000|2021-09-01 14:35:00|86070.5|86045.5|86072.7|86047.7|86072.7|86047.7|86068|86043|48
1630506910000|2021-09-01 14:35:10|86070.4|86045.4|86062.8|86037.8|86070.8|86045.8|86062|86037|55
1630506920000|2021-09-01 14:35:20|86062.6|86037.6|86062.9|86037.9|86066.2|86041.2|86060.5|86035.5|55
1630506930000|2021-09-01 14:35:30|86075.5|86025.5|86066.7|86041.7|86076.1|86043.6|86064|86025.2|56
1630506940000|2021-09-01 14:35:40|86066.8|86041.8|86067.5|86042.5|86078.1|86042.5|86064.4|86026.7|54
1630506950000|2021-09-01 14:35:50|86067.4|86042.4|86065.4|86040.4|86069|86044|86063.9|86038.9|46
1630506960000|2021-09-01 14:36:00|86064.4|86039.4|86074.5|86024.5|86075.1|86040|86062.9|86024.1|47
1630506970000|2021-09-01 14:36:10|86074.1|86024.1|86080.8|86030.8|86080.8|86041.7|86060.1|86021.6|64
1630506980000|2021-09-01 14:36:20|86080.6|86030.6|86068.7|86043.7|86080.6|86045.5|86066.4|86030.6|39
1630506990000|2021-09-01 14:36:30|86069.4|86044.4|86067.6|86042.6|86082.5|86046.4|86066.1|86032.5|50
1630507000000|2021-09-01 14:36:40|86068|86043|86070.2|86045.2|86071.6|86046.6|86067.6|86042.6|40
1630507010000|2021-09-01 14:36:50|86071.1|86046.1|86072.2|86047.2|86073.6|86048.6|86069.3|86044.3|47
1630507020000|2021-09-01 14:37:00|86071.7|86046.7|86069.3|86044.3|86081|86047.6|86069.3|86030.7|48
1630507030000|2021-09-01 14:37:10|86080.9|86030.9|86063.8|86038.8|86081.9|86044.9|86063.8|86027.7|54
1630507040000|2021-09-01 14:37:20|86063.3|86038.3|86069.2|86044.2|86080.7|86044.8|86062.4|86030.2|54
1630507050000|2021-09-01 14:37:30|86069|86044|86070.6|86045.6|86076.2|86051.2|86068.4|86043.4|60
1630507060000|2021-09-01 14:37:40|86070.8|86045.8|86073.8|86048.8|86073.8|86048.8|86070.7|86045.7|44
1630507070000|2021-09-01 14:37:50|86074|86049|86075.6|86050.6|86079.4|86054.4|86072.7|86047.7|56
1630507080000|2021-09-01 14:38:00|86075.3|86050.3|86079.8|86054.8|86081.4|86056.4|86073.9|86048.9|55
1630507090000|2021-09-01 14:38:10|86078.2|86053.2|86095|86070|86095.4|86070.4|86076.5|86051.5|63
1630507100000|2021-09-01 14:38:20|86093.3|86068.3|86098.5|86073.5|86108.1|86073.5|86092.1|86057|51
1630507110000|2021-09-01 14:38:30|86096.5|86071.5|86100.5|86075.5|86111.8|86076.4|86094.5|86061.7|57
1630507120000|2021-09-01 14:38:40|86100.8|86075.8|86102|86077|86116.8|86080.2|86100|86065.8|64
1630507130000|2021-09-01 14:38:50|86102.1|86077.1|86097.4|86072.4|86103.9|86078.9|86097.4|86072.4|59
1630507140000|2021-09-01 14:39:00|86096.9|86071.9|86095.2|86070.2|86106.8|86074.2|86087.7|86054.3|66
1630507150000|2021-09-01 14:39:10|86096.2|86071.2|86093.9|86068.9|86096.3|86071.3|86092.3|86067.3|54
1630507160000|2021-09-01 14:39:20|86093.8|86068.8|86099|86074|86108|86076.7|86092.6|86058|63
1630507170000|2021-09-01 14:39:30|86099.8|86074.8|86096.2|86071.2|86114.3|86076.9|86094.9|86063.7|53
1630507180000|2021-09-01 14:39:40|86095.7|86070.7|86095.7|86070.7|86099.1|86074.1|86094.7|86069.7|54
1630507190000|2021-09-01 14:39:50|86095.6|86070.6|86095.6|86070.6|86097.2|86072.2|86094.3|86069.3|40
1630507200000|2021-09-01 14:40:00|86093.7|86068.7|86090.1|86065.1|86093.7|86068.7|86089.7|86064.7|43
1630507210000|2021-09-01 14:40:10|86091.1|86066.1|86075.2|86050.2|86096.9|86066.1|86074.4|86039.7|58
1630507220000|2021-09-01 14:40:20|86075.1|86050.1|86067.6|86042.6|86082.7|86051.3|86063.6|86026.3|61
1630507230000|2021-09-01 14:40:30|86067.1|86042.1|86070|86045|86084.6|86047|86066|86028.5|46
1630507240000|2021-09-01 14:40:40|86070.5|86045.5|86070.3|86045.3|86070.7|86045.7|86068.8|86043.8|37
1630507250000|2021-09-01 14:40:50|86069.9|86044.9|86076.7|86051.7|86082.1|86057.1|86069.9|86044.9|50
1630507260000|2021-09-01 14:41:00|86076.1|86051.1|86071.5|86046.5|86077.4|86052.4|86071.5|86046.5|58
1630507270000|2021-09-01 14:41:10|86071.8|86046.8|86072.6|86047.6|86072.8|86047.8|86067.5|86042.5|48
1630507280000|2021-09-01 14:41:20|86074.2|86049.2|86081.3|86056.3|86090|86057.3|86073.8|86040|49
1630507290000|2021-09-01 14:41:30|86082.8|86057.8|86083.4|86058.4|86085.6|86060.6|86082.7|86057.7|39
1630507300000|2021-09-01 14:41:40|86083.5|86058.5|86086|86061|86086.4|86061.4|86080|86055|50
1630507310000|2021-09-01 14:41:50|86086.2|86061.2|86084.5|86059.5|86086.3|86061.3|86083.7|86058.7|43
1630507320000|2021-09-01 14:42:00|86084.4|86059.4|86083.4|86058.4|86084.7|86059.7|86083.1|86058.1|28
1630507330000|2021-09-01 14:42:10|86083.2|86058.2|86074.3|86049.3|86085|86060|86074.3|86049.3|33
1630507340000|2021-09-01 14:42:20|86075.9|86050.9|86074.4|86049.4|86076|86051|86073.3|86048.3|50
1630507350000|2021-09-01 14:42:30|86074.9|86049.9|86073.3|86048.3|86074.9|86049.9|86072.7|86047.7|43
1630507360000|2021-09-01 14:42:40|86073.6|86048.6|86073|86048|86073.6|86048.6|86072.4|86047.4|28
1630507370000|2021-09-01 14:42:50|86073.1|86048.1|86074.1|86049.1|86074.1|86049.1|86071.8|86046.8|38
1630507380000|2021-09-01 14:43:00|86075.6|86050.6|86074|86049|86077.3|86052.3|86073.8|86048.8|47
1630507390000|2021-09-01 14:43:10|86073.8|86048.8|86072.7|86047.7|86074.3|86049.3|86072.3|86047.3|38
1630507400000|2021-09-01 14:43:20|86073|86048|86073.5|86048.5|86074.4|86049.4|86069.6|86044.6|51
1630507410000|2021-09-01 14:43:30|86073.9|86048.9|86077.3|86052.3|86077.9|86052.9|86073.9|86048.9|36
1630507420000|2021-09-01 14:43:40|86077.1|86052.1|86080.2|86055.2|86081.8|86056.8|86076.4|86051.4|35
1630507430000|2021-09-01 14:43:50|86080|86055|86084.8|86059.8|86085.2|86060.2|86080|86055|36
1630507440000|2021-09-01 14:44:00|86085.3|86060.3|86087.8|86062.8|86088.2|86063.2|86082.2|86057.2|51
1630507450000|2021-09-01 14:44:10|86088.6|86063.6|86089|86064|86089.2|86064.2|86087.2|86062.2|45
1630507460000|2021-09-01 14:44:20|86089.1|86064.1|86081.9|86056.9|86090.2|86065.2|86081.2|86056.2|55
1630507470000|2021-09-01 14:44:30|86082|86057|86079.4|86054.4|86083.3|86058.3|86078|86053|46
1630507480000|2021-09-01 14:44:40|86079|86054|86083.6|86058.6|86084.4|86059.4|86079|86054|45
1630507490000|2021-09-01 14:44:50|86083.2|86058.2|86083.3|86058.3|86084.5|86059.5|86082.6|86057.6|34
1630507500000|2021-09-01 14:45:00|86084.1|86059.1|86076.2|86051.2|86084.1|86059.1|86072.8|86047.8|57
1630507510000|2021-09-01 14:45:10|86076.4|86051.4|86068.9|86043.9|86076.4|86051.4|86067.9|86042.9|53
1630507520000|2021-09-01 14:45:20|86068.8|86043.8|86064.6|86039.6|86069.8|86044.8|86064.6|86039.6|31
1630507530000|2021-09-01 14:45:30|86063.7|86038.7|86055.1|86030.1|86063.7|86038.7|86055.1|86030.1|42
1630507540000|2021-09-01 14:45:40|86051.9|86026.9|86056.2|86031.2|86057.4|86032.4|86049.6|86024.6|66
1630507550000|2021-09-01 14:45:50|86055.9|86030.9|86050.6|86025.6|86057.3|86032.3|86049|86024|58
1630507560000|2021-09-01 14:46:00|86050.7|86025.7|86057.9|86032.9|86058.6|86033.6|86045|86020|62
1630507570000|2021-09-01 14:46:10|86058|86033|86050.2|86025.2|86058|86033|86047.2|86022.2|60
1630507580000|2021-09-01 14:46:20|86049.3|86024.3|86034.7|86009.7|86050.7|86025.7|86032|85995|60
1630507590000|2021-09-01 14:46:30|86034.3|86009.3|86026.2|86001.2|86035.3|86010.3|86023|85998|64
1630507600000|2021-09-01 14:46:40|86026|86001|86026.9|86001.9|86026.9|86001.9|86024.1|85999.1|49
1630507610000|2021-09-01 14:46:50|86027.8|86002.8|86025.3|86000.3|86028.6|86003.6|86024.1|85999.1|57
1630507620000|2021-09-01 14:47:00|86025.6|86000.6|86042.8|86017.8|86042.8|86017.8|86025|86000|66
1630507630000|2021-09-01 14:47:10|86042.3|86017.3|86042.3|86017.3|86045.4|86020.4|86039|86014|53
1630507640000|2021-09-01 14:47:20|86041.7|86016.7|86047.7|86022.7|86047.9|86022.9|86041.6|86016.6|48
1630507650000|2021-09-01 14:47:30|86048|86023|86045.4|86020.4|86049.1|86024.1|86044|86019|54
1630507660000|2021-09-01 14:47:40|86045.6|86020.6|86047.1|86022.1|86047.4|86022.4|86043.2|86018.2|43
1630507670000|2021-09-01 14:47:50|86046.1|86021.1|86047.7|86022.7|86051.3|86026.3|86044.6|86019.6|58
1630507680000|2021-09-01 14:48:00|86047.9|86022.9|86039.3|86014.3|86048.1|86023.1|86038.6|86013.6|54
1630507690000|2021-09-01 14:48:10|86038.6|86013.6|86045.7|86020.7|86045.7|86020.7|86038.4|86013.4|54
1630507700000|2021-09-01 14:48:20|86045.3|86020.3|86046.8|86021.8|86047|86022|86044.7|86019.7|47
1630507710000|2021-09-01 14:48:30|86046.7|86021.7|86052.2|86027.2|86052.4|86027.4|86042.9|86017.9|53
1630507720000|2021-09-01 14:48:40|86052.3|86027.3|86062.9|86037.9|86063.8|86038.8|86052|86027|66
1630507730000|2021-09-01 14:48:50|86064.1|86039.1|86075.6|86050.6|86075.6|86050.6|86059.6|86034.6|63
1630507740000|2021-09-01 14:49:00|86075.7|86050.7|86081.8|86056.8|86088|86063|86074|86049|66
1630507750000|2021-09-01 14:49:10|86081|86056|86117.6|86067.6|86121.6|86071.6|86081|86046.7|72
1630507760000|2021-09-01 14:49:20|86117.4|86067.4|86108.6|86058.6|86117.8|86067.8|86106.1|86056.1|62
1630507770000|2021-09-01 14:49:30|86107.9|86057.9|86105.9|86055.9|86109.4|86059.4|86100.6|86050.6|52
1630507780000|2021-09-01 14:49:40|86105.6|86055.6|86100.6|86050.6|86106.8|86056.8|86097.9|86047.9|54
1630507790000|2021-09-01 14:49:50|86099.4|86049.4|86094.1|86044.1|86100.2|86057.3|86080.7|86042.8|57
1630507800000|2021-09-01 14:50:00|86093.5|86043.5|86065.3|86040.3|86094.4|86050.3|86065.3|86038.1|42
1630507810000|2021-09-01 14:50:10|86066.2|86041.2|86054.1|86029.1|86066.5|86041.5|86052.6|86027.6|57
1630507820000|2021-09-01 14:50:20|86054.2|86029.2|86052.8|86027.8|86054.6|86029.6|86052.8|86027.8|54
1630507830000|2021-09-01 14:50:30|86052.7|86027.7|86048.6|86023.6|86062.1|86029.1|86048.2|86011.2|51
1630507840000|2021-09-01 14:50:40|86049.7|86024.7|86049.4|86024.4|86052.2|86027.2|86048.5|86023.5|41
1630507850000|2021-09-01 14:50:50|86049.5|86024.5|86060.2|86010.2|86060.8|86028.2|86048.8|86007.3|55
1630507860000|2021-09-01 14:51:00|86059.3|86009.3|86049.5|86024.5|86060.3|86024.5|86045.7|86007.7|51
1630507870000|2021-09-01 14:51:10|86048.4|86023.4|86052.9|86027.9|86055.7|86030.7|86046.3|86021.3|53
1630507880000|2021-09-01 14:51:20|86052.1|86027.1|86053.4|86028.4|86059.1|86034.1|86051.8|86026.8|58
1630507890000|2021-09-01 14:51:30|86054.4|86029.4|86060.1|86035.1|86060.1|86035.1|86054|86029|60
1630507900000|2021-09-01 14:51:40|86059.3|86034.3|86052.5|86027.5|86060.4|86035.4|86051.2|86026.2|60
1630507910000|2021-09-01 14:51:50|86051.7|86026.7|86051.2|86026.2|86067.1|86030.9|86049.7|86014.5|48
1630507920000|2021-09-01 14:52:00|86050.8|86025.8|86060.5|86010.5|86065|86026.3|86045.7|86008.6|56
1630507930000|2021-09-01 14:52:10|86060.1|86010.1|86060.2|86010.2|86061.6|86011.6|86059.6|86009.6|32
1630507940000|2021-09-01 14:52:20|86061|86011|86042.1|86017.1|86061|86017.8|86040.3|86003|51
1630507950000|2021-09-01 14:52:30|86042.2|86017.2|86041.2|86016.2|86042.6|86017.6|86039.8|86014.8|36
1630507960000|2021-09-01 14:52:40|86041|86016|86038.5|86013.5|86041|86016|86034.5|86009.5|55
1630507970000|2021-09-01 14:52:50|86038.2|86013.2|86039|86014|86039.7|86014.7|86033.5|86008.5|46
1630507980000|2021-09-01 14:53:00|86038.1|86013.1|86037.6|86012.6|86039.3|86014.3|86037.2|86012.2|33
1630507990000|2021-09-01 14:53:10|86036.2|86011.2|86036.6|86011.6|86037.2|86012.2|86035.7|86010.7|52
1630508000000|2021-09-01 14:53:20|86036.2|86011.2|86037|86012|86037.6|86012.6|86036.2|86011.2|42
1630508010000|2021-09-01 14:53:30|86036.5|86011.5|86038|86013|86039.1|86014.1|86032.1|86007.1|52
1630508020000|2021-09-01 14:53:40|86037.8|86012.8|86038.4|86013.4|86038.6|86013.6|86035.1|86010.1|52
1630508030000|2021-09-01 14:53:50|86038.7|86013.7|86037.1|86012.1|86039|86014|86031.6|86006.6|59
1630508040000|2021-09-01 14:54:00|86036.6|86011.6|86034.8|86009.8|86037.9|86012.9|86031.2|86006.2|60
1630508050000|2021-09-01 14:54:10|86036.6|86011.6|86035.4|86010.4|86038.5|86013.5|86035|86010|49
1630508060000|2021-09-01 14:54:20|86035.3|86010.3|86034.8|86009.8|86037.5|86012.5|86034.2|86009.2|53
1630508070000|2021-09-01 14:54:30|86035.5|86010.5|86035.8|86010.8|86036.2|86011.2|86029.8|86004.8|58
1630508080000|2021-09-01 14:54:40|86035.9|86010.9|86032.7|86007.7|86036.4|86011.4|86030.7|86005.7|41
1630508090000|2021-09-01 14:54:50|86033.2|86008.2|86035.3|86010.3|86037.2|86012.2|86032.5|86007.5|57
1630508100000|2021-09-01 14:55:00|86035.1|86010.1|86028.5|86003.5|86036.6|86011.6|86027.2|86002.2|62
1630508110000|2021-09-01 14:55:10|86028.6|86003.6|86029.2|86004.2|86029.5|86004.5|86027|86002|46
1630508120000|2021-09-01 14:55:20|86029.4|86004.4|86026.8|86001.8|86029.5|86004.5|86025.9|86000.9|49
1630508130000|2021-09-01 14:55:30|86026.6|86001.6|86021.1|85996.1|86028.6|86003.6|86020.2|85995.2|45
1630508140000|2021-09-01 14:55:40|86022|85997|86010.1|85985.1|86022|85997|86004.9|85979.9|65
1630508150000|2021-09-01 14:55:50|86010.5|85985.5|86023.6|85973.6|86024.7|85986.8|86006.9|85973.2|54
1630508160000|2021-09-01 14:56:00|86023.4|85973.4|86020.7|85995.7|86027|85995.7|86012.1|85973.4|61
1630508170000|2021-09-01 14:56:10|86020.8|85995.8|86024.8|85999.8|86028.5|86003.5|86020.8|85995.8|57
1630508180000|2021-09-01 14:56:20|86023|85998|86010.1|85985.1|86023|85998|86009.9|85984.9|56
1630508190000|2021-09-01 14:56:30|86010.2|85985.2|86009.4|85984.4|86020.4|85987|86008.7|85970.4|47
1630508200000|2021-09-01 14:56:40|86009.3|85984.3|86005.9|85980.9|86009.4|85984.4|86000.2|85975.2|52
1630508210000|2021-09-01 14:56:50|86006.3|85981.3|85999.6|85974.6|86006.8|85981.8|85997.4|85972.4|52
1630508220000|2021-09-01 14:57:00|85999.8|85974.8|85997.6|85972.6|86004.5|85979.5|85996.9|85971.9|51
1630508230000|2021-09-01 14:57:10|85997.2|85972.2|85990.8|85965.8|85998.4|85973.4|85990.8|85965.8|50
1630508240000|2021-09-01 14:57:20|85990.6|85965.6|85987.8|85962.8|85991.1|85966.1|85987.3|85962.3|43
1630508250000|2021-09-01 14:57:30|85987.9|85962.9|85981.2|85956.2|85987.9|85962.9|85979.9|85954.9|49
1630508260000|2021-09-01 14:57:40|85981|85956|85981.6|85956.6|85982.9|85957.9|85979.2|85954.2|48
1630508270000|2021-09-01 14:57:50|85978.3|85953.3|85986.7|85961.7|85986.7|85961.7|85976|85951|52
1630508280000|2021-09-01 14:58:00|85987.6|85962.6|85990.9|85965.9|85994.6|85969.6|85987.6|85962.6|64
1630508290000|2021-09-01 14:58:10|85992.7|85967.7|85995.2|85970.2|85995.8|85970.8|85989|85964|59
1630508300000|2021-09-01 14:58:20|85994.8|85969.8|86005.5|85980.5|86006|85981|85993.3|85968.3|52
1630508310000|2021-09-01 14:58:30|86005.6|85980.6|86005.2|85980.2|86006.7|85981.7|86003.4|85978.4|48
1630508320000|2021-09-01 14:58:40|86004.8|85979.8|86006.4|85981.4|86009.1|85984.1|86004.5|85979.5|53
1630508330000|2021-09-01 14:58:50|86005.9|85980.9|86005.7|85980.7|86016.5|85991.5|86005.7|85980.7|62
1630508340000|2021-09-01 14:59:00|86005.9|85980.9|86001.1|85976.1|86006.3|85981.3|86000.2|85975.2|53
1630508350000|2021-09-01 14:59:10|86001.6|85976.6|86001.9|85976.9|86003.9|85978.9|86001.5|85976.5|33
1630508360000|2021-09-01 14:59:20|86002|85977|86007.3|85982.3|86008.8|85983.8|86001.4|85976.4|58
1630508370000|2021-09-01 14:59:30|86007.4|85982.4|86011.3|85986.3|86012.2|85987.2|86003.8|85978.8|51
1630508380000|2021-09-01 14:59:40|86011|85986|86015.5|85990.5|86016.8|85991.8|86009.7|85984.7|52
1630508390000|2021-09-01 14:59:50|86015.6|85990.6|86008.4|85983.4|86016.8|85991.8|86007.7|85982.7|57
1630508400000|2021-09-01 15:00:00|86010.3|85985.3|86010.3|85985.3|86010.3|85985.3|86005.9|85980.9|53
1630508410000|2021-09-01 15:00:10|86009.5|85984.5|86024.7|85974.7|86025.7|85985.6|86006.8|85969.7|57
1630508420000|2021-09-01 15:00:20|86025.1|85975.1|86001.2|85976.2|86026.6|85987|86000.5|85975.1|59
1630508430000|2021-09-01 15:00:30|85999.8|85974.8|85997.5|85972.5|86012|85976.1|85996.5|85959.6|55
1630508440000|2021-09-01 15:00:40|85998.4|85973.4|86012.4|85962.4|86012.9|85973.7|85994.9|85957.7|53
1630508450000|2021-09-01 15:00:50|86012.7|85962.7|85999.5|85974.5|86013.4|85975.2|85995.4|85961.8|54
1630508460000|2021-09-01 15:01:00|85999.2|85974.2|85985.8|85960.8|85999.8|85974.8|85984.5|85959.5|60
1630508470000|2021-09-01 15:01:10|85984|85959|85995.8|85945.8|85999.2|85963.7|85983.9|85945.8|49
1630508480000|2021-09-01 15:01:20|85995.6|85945.6|85988|85963|85995.6|85965.2|85981.5|85944.1|62
1630508490000|2021-09-01 15:01:30|85988.9|85963.9|86002.2|85977.2|86003.3|85978.3|85988.7|85963.7|60
1630508500000|2021-09-01 15:01:40|86001.9|85976.9|86017.4|85967.4|86022.8|85982.1|85999|85962.3|67
1630508510000|2021-09-01 15:01:50|86017.2|85967.2|85996.1|85971.1|86017.8|85975.9|85995.8|85956.9|60
1630508520000|2021-09-01 15:02:00|85996.2|85971.2|85992.5|85967.5|86008.3|85971.5|85989.9|85955.2|63
1630508530000|2021-09-01 15:02:10|85991.9|85966.9|85991.3|85966.3|85993.2|85968.2|85991.3|85966.3|46
1630508540000|2021-09-01 15:02:20|85991.8|85966.8|86006.4|85981.4|86006.4|85981.4|85991.1|85966.1|55
1630508550000|2021-09-01 15:02:30|86007.6|85982.6|86007.4|85982.4|86007.6|85982.6|86002.9|85977.9|53
1630508560000|2021-09-01 15:02:40|86007.1|85982.1|86012|85987|86013.1|85988.1|86007|85982|40
1630508570000|2021-09-01 15:02:50|86014.6|85989.6|86014.8|85989.8|86020.5|85995.5|86010.7|85985.7|52
1630508580000|2021-09-01 15:03:00|86014.7|85989.7|86015.3|85990.3|86017.8|85992.8|86012.7|85987.7|54
1630508590000|2021-09-01 15:03:10|86015.6|85990.6|86030.9|86005.9|86030.9|86005.9|86015.6|85990.6|52
1630508600000|2021-09-01 15:03:20|86035.2|86010.2|86043.3|86018.3|86044.9|86019.9|86035.2|86010.2|56
1630508610000|2021-09-01 15:03:30|86043.2|86018.2|86044.9|86019.9|86045.8|86020.8|86043.2|86018.2|31
1630508620000|2021-09-01 15:03:40|86045.2|86020.2|86043|86018|86046.8|86021.8|86043|86018|44
1630508630000|2021-09-01 15:03:50|86043.1|86018.1|86037.6|86012.6|86044.4|86019.4|86035.7|86010.7|59
1630508640000|2021-09-01 15:04:00|86037.2|86012.2|86038.5|86013.5|86039.3|86014.3|86035.7|86010.7|57
1630508650000|2021-09-01 15:04:10|86038.6|86013.6|86043.8|86018.8|86044.2|86019.2|86038.6|86013.6|55
1630508660000|2021-09-01 15:04:20|86044|86019|86029.8|86004.8|86044|86019|86029.3|86004.3|61
1630508670000|2021-09-01 15:04:30|86029.9|86004.9|86036.2|86011.2|86037.1|86012.1|86029.6|86004.6|51
1630508680000|2021-09-01 15:04:40|86037.6|86012.6|86035.2|86010.2|86044.3|86012.6|86030.7|85994.3|45
1630508690000|2021-09-01 15:04:50|86034.7|86009.7|86038.6|86013.6|86051|86014.1|86034.7|86000.3|45
1630508700000|2021-09-01 15:05:00|86038.7|86013.7|86038.3|86013.3|86040.1|86015.1|86037.2|86012.2|49
1630508710000|2021-09-01 15:05:10|86038.4|86013.4|86033.8|86008.8|86039.8|86014.8|86032.7|86007.7|39
1630508720000|2021-09-01 15:05:20|86033.1|86008.1|86034.8|86009.8|86036.3|86011.3|86032.3|86007.3|57
1630508730000|2021-09-01 15:05:30|86034.5|86009.5|86031.7|86006.7|86034.5|86009.5|86030.8|86005.8|49
1630508740000|2021-09-01 15:05:40|86036.6|86011.6|86035.7|86010.7|86048.8|86012.1|86032.9|85998.8|44
1630508750000|2021-09-01 15:05:50|86035.2|86010.2|86032.1|86007.1|86036.4|86011.4|86032|86007|44
1630508760000|2021-09-01 15:06:00|86032|86007|86043.1|86018.1|86043.5|86018.5|86031.3|86006.3|50
1630508770000|2021-09-01 15:06:10|86042.7|86017.7|86045.8|86020.8|86057.5|86022.7|86042.3|86007.5|61
1630508780000|2021-09-01 15:06:20|86046.1|86021.1|86041.5|86016.5|86046.1|86021.1|86040|86015|43
1630508790000|2021-09-01 15:06:30|86040.7|86015.7|86043.1|86018.1|86044.1|86019.1|86040.5|86015.5|41
1630508800000|2021-09-01 15:06:40|86043.2|86018.2|86036|86011|86043.3|86018.3|86035.3|86010.3|46
1630508810000|2021-09-01 15:06:50|86035.8|86010.8|86036.2|86011.2|86038.4|86013.4|86035.8|86010.8|25
1630508820000|2021-09-01 15:07:00|86036.9|86011.9|86036.6|86011.6|86042.5|86017.5|86036.1|86011.1|49
1630508830000|2021-09-01 15:07:10|86036.5|86011.5|86042.1|86017.1|86042.1|86017.1|86033.7|86008.7|52
1630508840000|2021-09-01 15:07:20|86041.1|86016.1|86040.5|86015.5|86042.8|86017.8|86039.3|86014.3|48
1630508850000|2021-09-01 15:07:30|86040.8|86015.8|86039|86014|86044.7|86019.7|86038.5|86013.5|53
1630508860000|2021-09-01 15:07:40|86038.8|86013.8|86038|86013|86039.2|86014.2|86037.7|86012.7|31
1630508870000|2021-09-01 15:07:50|86037.9|86012.9|86031.7|86006.7|86039.6|86014.6|86031.7|86006.7|42
1630508880000|2021-09-01 15:08:00|86032.7|86007.7|86026.3|86001.3|86043|86008.2|86020.6|85984.4|58
1630508890000|2021-09-01 15:08:10|86025.7|86000.7|86025.5|86000.5|86026.6|86001.6|86024.5|85999.5|36
1630508900000|2021-09-01 15:08:20|86025|86000|86032|86007|86032.7|86007.7|86024.8|85999.8|48
1630508910000|2021-09-01 15:08:30|86032.2|86007.2|86032.2|86007.2|86033.3|86008.3|86029.5|86004.5|44
1630508920000|2021-09-01 15:08:40|86031.6|86006.6|86036.2|86011.2|86048.6|86011.9|86031.6|85998.6|37
1630508930000|2021-09-01 15:08:50|86035.7|86010.7|86036.7|86011.7|86036.7|86011.7|86035|86010|31
1630508940000|2021-09-01 15:09:00|86036.6|86011.6|86036.9|86011.9|86037.3|86012.3|86035.4|86010.4|30
1630508950000|2021-09-01 15:09:10|86037|86012|86040.4|86015.4|86050.8|86016.5|86036.4|86000.8|52
1630508960000|2021-09-01 15:09:20|86040.2|86015.2|86031.4|86006.4|86041.3|86016.3|86031.4|86006.4|43
1630508970000|2021-09-01 15:09:30|86031.3|86006.3|86028.2|86003.2|86032.1|86007.1|86026|86001|43
1630508980000|2021-09-01 15:09:40|86028.5|86003.5|86020.8|85995.8|86029.5|86004.5|86020|85995|49
1630508990000|2021-09-01 15:09:50|86021|85996|86026.2|86001.2|86026.5|86001.5|86018.3|85993.3|57
1630509000000|2021-09-01 15:10:00|86025.1|86000.1|86024.7|85999.7|86025.8|86000.8|86021.5|85996.5|45
1630509010000|2021-09-01 15:10:10|86025.5|86000.5|86024.1|85999.1|86026.1|86001.1|86024.1|85999.1|18
1630509020000|2021-09-01 15:10:20|86024.3|85999.3|86020|85995|86024.6|85999.6|86019|85994|44
1630509030000|2021-09-01 15:10:30|86020.1|85995.1|86021.3|85996.3|86022.2|85997.2|86018.4|85993.4|45
1630509040000|2021-09-01 15:10:40|86021.2|85996.2|86032.7|86007.7|86033.2|86008.2|86020.1|85995.1|56
1630509050000|2021-09-01 15:10:50|86034|86009|86027.7|86002.7|86034.7|86009.7|86026.2|86001.2|47
1630509060000|2021-09-01 15:11:00|86028.4|86003.4|86028.7|86003.7|86029.7|86004.7|86023.2|85998.2|37
1630509070000|2021-09-01 15:11:10|86028.6|86003.6|86023.9|85998.9|86028.9|86003.9|86023|85998|34
1630509080000|2021-09-01 15:11:20|86024.6|85999.6|86027.1|86002.1|86027.4|86002.4|86021.5|85996.5|40
1630509090000|2021-09-01 15:11:30|86027.3|86002.3|86028.2|86003.2|86028.2|86003.2|86024.2|85999.2|37
1630509100000|2021-09-01 15:11:40|86028.3|86003.3|86026.9|86001.9|86028.9|86003.9|86025|86000|40
1630509110000|2021-09-01 15:11:50|86026.8|86001.8|86022.8|85997.8|86028.3|86003.3|86022.4|85997.4|41
1630509120000|2021-09-01 15:12:00|86022.9|85997.9|86020.4|85995.4|86023.5|85998.5|86018.3|85993.3|50
1630509130000|2021-09-01 15:12:10|86020.3|85995.3|86017.1|85992.1|86020.3|85995.3|86016.3|85991.3|51
1630509140000|2021-09-01 15:12:20|86017.7|85992.7|86014.8|85989.8|86017.8|85992.8|86013.4|85988.4|42
1630509150000|2021-09-01 15:12:30|86014.6|85989.6|86018.2|85993.2|86018.8|85993.8|86014.4|85989.4|41
1630509160000|2021-09-01 15:12:40|86018.3|85993.3|86016.8|85991.8|86018.5|85993.5|86016.5|85991.5|32
1630509170000|2021-09-01 15:12:50|86016.9|85991.9|86017.4|85992.4|86018.8|85993.8|86016.3|85991.3|29
1630509180000|2021-09-01 15:13:00|86017.2|85992.2|86017.2|85992.2|86018.2|85993.2|86016.8|85991.8|27
1630509190000|2021-09-01 15:13:10|86017.3|85992.3|86022.8|85997.8|86024.4|85999.4|86017|85992|48
1630509200000|2021-09-01 15:13:20|86023.2|85998.2|86023.2|85998.2|86024|85999|86023|85998|19
1630509210000|2021-09-01 15:13:30|86023.3|85998.3|86020.9|85995.9|86023.4|85998.4|86018.9|85993.9|21
1630509220000|2021-09-01 15:13:40|86020.3|85995.3|86018.1|85993.1|86020.3|85995.3|86017.5|85992.5|19
1630509230000|2021-09-01 15:13:50|86018.6|85993.6|86016.8|85991.8|86020.8|85995.8|86016.4|85991.4|33
1630509240000|2021-09-01 15:14:00|86016.7|85991.7|86014.1|85989.1|86016.7|85991.7|86013.7|85988.7|38
1630509250000|2021-09-01 15:14:10|86013.9|85988.9|86015.6|85990.6|86016.2|85991.2|86013.9|85988.9|39
1630509260000|2021-09-01 15:14:20|86015.8|85990.8|86018.4|85993.4|86019.9|85994.9|86015.8|85990.8|25
1630509270000|2021-09-01 15:14:30|86018.8|85993.8|86015.7|85990.7|86018.8|85993.8|86015.5|85990.5|16
1630509280000|2021-09-01 15:14:40|86016.2|85991.2|86015.9|85990.9|86016.6|85991.6|86015.9|85990.9|10
1630509290000|2021-09-01 15:14:50|86015.8|85990.8|86010.5|85985.5|86015.8|85990.8|86009.5|85984.5|49
1630509300000|2021-09-01 15:15:00|86010.6|85985.6|86000|85975|86011|85986|85999.4|85974.4|52
1630509310000|2021-09-01 15:15:10|85999.1|85974.1|86000.5|85975.5|86000.9|85975.9|85998.8|85973.8|26
1630509320000|2021-09-01 15:15:20|86000.2|85975.2|86000|85975|86000.8|85975.8|85999.1|85974.1|28
1630509330000|2021-09-01 15:15:30|85999.5|85974.5|85995.2|85970.2|86000.1|85975.1|85992.6|85967.6|49
1630509340000|2021-09-01 15:15:40|85995.5|85970.5|85992.4|85967.4|85995.8|85970.8|85989.9|85964.9|39
1630509350000|2021-09-01 15:15:50|85992.3|85967.3|85998.1|85973.1|85999.1|85974.1|85992.2|85967.2|41
1630509360000|2021-09-01 15:16:00|85997.1|85972.1|85997.6|85972.6|86000.3|85975.3|85996.6|85971.6|46
1630509370000|2021-09-01 15:16:10|85997.9|85972.9|86001|85976|86002.6|85977.6|85997.4|85972.4|39
1630509380000|2021-09-01 15:16:20|85998.5|85973.5|85997.1|85972.1|86000.1|85975.1|85997.1|85972.1|19
1630509390000|2021-09-01 15:16:30|85996.1|85971.1|85997.5|85972.5|86012.1|85973.1|85995.3|85961.3|41
1630509400000|2021-09-01 15:16:40|85994.8|85969.8|85994.8|85969.8|85997.5|85972.5|85994.4|85969.4|39
1630509410000|2021-09-01 15:16:50|85994.9|85969.9|85997.7|85972.7|85997.9|85972.9|85994.6|85969.6|34
1630509420000|2021-09-01 15:17:00|85997|85972|85997.5|85972.5|85998.1|85973.1|85996.5|85971.5|26
1630509430000|2021-09-01 15:17:10|85997.4|85972.4|85997.4|85972.4|85998.2|85973.2|85995.2|85970.2|27
1630509440000|2021-09-01 15:17:20|85997.1|85972.1|85994.8|85969.8|85997.1|85972.1|85993.8|85968.8|26
1630509450000|2021-09-01 15:17:30|85994.6|85969.6|85994.5|85969.5|85996.6|85971.6|85994.5|85969.5|23
1630509460000|2021-09-01 15:17:40|85994.4|85969.4|85994.8|85969.8|85997.2|85972.2|85991.5|85966.5|35
1630509470000|2021-09-01 15:17:50|85994.7|85969.7|85993.1|85968.1|85996.4|85971.4|85990.8|85965.8|44
1630509480000|2021-09-01 15:18:00|85992.9|85967.9|85993.1|85968.1|85993.3|85968.3|85992.2|85967.2|33
1630509490000|2021-09-01 15:18:10|85993.3|85968.3|85995|85970|85996.8|85971.8|85993.2|85968.2|37
1630509500000|2021-09-01 15:18:20|85995.9|85970.9|85995.9|85970.9|85997.2|85972.2|85995|85970|31
1630509510000|2021-09-01 15:18:30|85995.2|85970.2|85998.3|85973.3|85999.1|85974.1|85995|85970|38
1630509520000|2021-09-01 15:18:40|85998.2|85973.2|85997.9|85972.9|85998.9|85973.9|85996.7|85971.7|26
1630509530000|2021-09-01 15:18:50|85998.4|85973.4|85999.7|85974.7|86000.6|85975.6|85995.6|85970.6|41
1630509540000|2021-09-01 15:19:00|86000.1|85975.1|86003.6|85978.6|86004.5|85979.5|85999.1|85974.1|46
1630509550000|2021-09-01 15:19:10|86004.7|85979.7|86007.9|85982.9|86008|85983|86004.1|85979.1|53
1630509560000|2021-09-01 15:19:20|86007.8|85982.8|86006|85981|86007.8|85982.8|86003.5|85978.5|44
1630509570000|2021-09-01 15:19:30|86005.9|85980.9|86009.6|85984.6|86010.1|85985.1|86005.9|85980.9|40
1630509580000|2021-09-01 15:19:40|86010.7|85985.7|86009.6|85984.6|86010.9|85985.9|86008.4|85983.4|33
1630509590000|2021-09-01 15:19:50|86010.9|85985.9|86008.9|85983.9|86010.9|85985.9|86008.3|85983.3|48
1630509600000|2021-09-01 15:20:00|86009.7|85984.7|86016.3|85991.3|86016.9|85991.9|86009.7|85984.7|48
1630509610000|2021-09-01 15:20:10|86016.6|85991.6|86015.8|85990.8|86018|85993|86015.5|85990.5|39
1630509620000|2021-09-01 15:20:20|86015.9|85990.9|86010.2|85985.2|86016.4|85991.4|86008.9|85983.9|39
1630509630000|2021-09-01 15:20:30|86010.5|85985.5|86013.2|85988.2|86013.2|85988.2|86009.8|85984.8|44
1630509640000|2021-09-01 15:20:40|86014.3|85989.3|86015.7|85990.7|86016.1|85991.1|86011.3|85986.3|50
1630509650000|2021-09-01 15:20:50|86015.3|85990.3|86022.4|85997.4|86024|85999|86014.9|85989.9|52
1630509660000|2021-09-01 15:21:00|86022.3|85997.3|86020.8|85995.8|86024.1|85999.1|86020.5|85995.5|40
1630509670000|2021-09-01 15:21:10|86020.9|85995.9|86021.1|85996.1|86024.3|85999.3|86020.6|85995.6|41
1630509680000|2021-09-01 15:21:20|86020.6|85995.6|86026.6|86001.6|86026.7|86001.7|86020.5|85995.5|51
1630509690000|2021-09-01 15:21:30|86026.7|86001.7|86023.2|85998.2|86026.7|86001.7|86021.9|85996.9|52
1630509700000|2021-09-01 15:21:40|86023.4|85998.4|86034.4|86009.4|86034.4|86009.4|86020.9|85995.9|55
1630509710000|2021-09-01 15:21:50|86034.1|86009.1|86038.1|86013.1|86038.5|86013.5|86031.7|86006.7|48
1630509720000|2021-09-01 15:22:00|86038.7|86013.7|86051.8|86001.8|86053.6|86014.4|86038.7|86000.8|31
1630509730000|2021-09-01 15:22:10|86051.5|86001.5|86044.3|86019.3|86052.8|86019.6|86042.6|86001.5|37
1630509740000|2021-09-01 15:22:20|86044.2|86019.2|86059.4|86009.4|86059.4|86022.6|86044.2|86007|49
1630509750000|2021-09-01 15:22:30|86059.2|86009.2|86041.4|86016.4|86059.2|86019.6|86040.8|86006.2|36
1630509760000|2021-09-01 15:22:40|86041.6|86016.6|86036.5|86011.5|86047.5|86016.6|86033.1|85997.2|51
1630509770000|2021-09-01 15:22:50|86036.6|86011.6|86034.7|86009.7|86037.3|86012.3|86033.1|86008.1|43
1630509780000|2021-09-01 15:23:00|86034.2|86009.2|86035.8|86010.8|86035.8|86010.8|86032.2|86007.2|47
1630509790000|2021-09-01 15:23:10|86035.7|86010.7|86035.8|86010.8|86037.6|86012.6|86034.8|86009.8|33
1630509800000|2021-09-01 15:23:20|86036|86011|86036.9|86011.9|86038|86013|86035.7|86010.7|39
1630509810000|2021-09-01 15:23:30|86037.3|86012.3|86031.4|86006.4|86037.5|86012.5|86031|86006|42
1630509820000|2021-09-01 15:23:40|86030.9|86005.9|86033.4|86008.4|86033.8|86008.8|86030.8|86005.8|34
1630509830000|2021-09-01 15:23:50|86032.9|86007.9|86033.3|86008.3|86034|86009|86032.8|86007.8|19
1630509840000|2021-09-01 15:24:00|86033.1|86008.1|86037.2|86012.2|86037.9|86012.9|86032.1|86007.1|30
1630509850000|2021-09-01 15:24:10|86037.6|86012.6|86036.8|86011.8|86037.7|86012.7|86036.3|86011.3|28
1630509860000|2021-09-01 15:24:20|86036.9|86011.9|86040.9|86015.9|86040.9|86015.9|86036.6|86011.6|11
1630509870000|2021-09-01 15:24:30|86040.7|86015.7|86037.2|86012.2|86041|86016|86037.1|86012.1|24
1630509880000|2021-09-01 15:24:40|86037.3|86012.3|86040.2|86015.2|86041|86016|86036.8|86011.8|35
1630509890000|2021-09-01 15:24:50|86039.9|86014.9|86042.7|86017.7|86042.7|86017.7|86039.3|86014.3|25
1630509900000|2021-09-01 15:25:00|86042.3|86017.3|86047.4|86022.4|86047.6|86022.6|86040.8|86015.8|44
1630509910000|2021-09-01 15:25:10|86046.7|86021.7|86045.2|86020.2|86048|86023|86044.8|86019.8|53
1630509920000|2021-09-01 15:25:20|86045.4|86020.4|86048|86023|86049.8|86024.8|86045.4|86020.4|30
1630509930000|2021-09-01 15:25:30|86047.8|86022.8|86040.1|86015.1|86047.8|86022.8|86038.6|86013.6|51
1630509940000|2021-09-01 15:25:40|86040|86015|86039.7|86014.7|86040.5|86015.5|86035.9|86010.9|55
1630509950000|2021-09-01 15:25:50|86039.5|86014.5|86036.5|86011.5|86039.5|86014.5|86034.6|86009.6|48
1630509960000|2021-09-01 15:26:00|86037.3|86012.3|86039.6|86014.6|86040.7|86015.7|86035.2|86010.2|35
1630509970000|2021-09-01 15:26:10|86039.4|86014.4|86040.5|86015.5|86041.8|86016.8|86036.6|86011.6|40
1630509980000|2021-09-01 15:26:20|86040.4|86015.4|86039.3|86014.3|86040.4|86015.4|86038.8|86013.8|39
1630509990000|2021-09-01 15:26:30|86040.1|86015.1|86039.6|86014.6|86044|86019|86038.7|86013.7|36
1630510000000|2021-09-01 15:26:40|86039.2|86014.2|86036.6|86011.6|86039.7|86014.7|86035.7|86010.7|33
1630510010000|2021-09-01 15:26:50|86036|86011|86041.6|86016.6|86041.6|86016.6|86035.9|86010.9|32
1630510020000|2021-09-01 15:27:00|86041.5|86016.5|86040|86015|86044|86019|86038.2|86013.2|36
1630510030000|2021-09-01 15:27:10|86039.1|86014.1|86036.4|86011.4|86040.7|86015.7|86035.1|86010.1|39
1630510040000|2021-09-01 15:27:20|86035.2|86010.2|86038.9|86013.9|86041|86016|86035.2|86010.2|34
1630510050000|2021-09-01 15:27:30|86038|86013|86038.8|86013.8|86040.5|86015.5|86037.9|86012.9|31
1630510060000|2021-09-01 15:27:40|86037.1|86012.1|86040.1|86015.1|86040.8|86015.8|86037.1|86012.1|38
1630510070000|2021-09-01 15:27:50|86040.6|86015.6|86038.2|86013.2|86040.9|86015.9|86038|86013|26
1630510080000|2021-09-01 15:28:00|86038.4|86013.4|86039.6|86014.6|86040.2|86015.2|86038|86013|25
1630510090000|2021-09-01 15:28:10|86040.1|86015.1|86048.6|86023.6|86048.6|86023.6|86040.1|86015.1|32
1630510100000|2021-09-01 15:28:20|86047.8|86022.8|86050.1|86025.1|86051.2|86026.2|86047.5|86022.5|36
1630510110000|2021-09-01 15:28:30|86050.2|86025.2|86051|86026|86051.6|86026.6|86049.7|86024.7|27
1630510120000|2021-09-01 15:28:40|86050.9|86025.9|86051|86026|86051.7|86026.7|86050.8|86025.8|22
1630510130000|2021-09-01 15:28:50|86050.9|86025.9|86068.1|86018.1|86068.3|86031|86050.9|86017.4|39
1630510140000|2021-09-01 15:29:00|86067.6|86017.6|86057.2|86032.2|86067.6|86033.5|86054.2|86017.6|52
1630510150000|2021-09-01 15:29:10|86057.4|86032.4|86058.5|86033.5|86061.8|86036.8|86056.9|86031.9|42
1630510160000|2021-09-01 15:29:20|86058.2|86033.2|86061|86036|86063.6|86038.6|86058|86033|39
1630510170000|2021-09-01 15:29:30|86061.1|86036.1|86063.3|86038.3|86064|86039|86056.8|86031.8|52
1630510180000|2021-09-01 15:29:40|86063.4|86038.4|86059.7|86034.7|86063.4|86038.4|86059.7|86034.7|45
1630510190000|2021-09-01 15:29:50|86059.6|86034.6|86062|86037|86062.6|86037.6|86059.1|86034.1|40
1630510200000|2021-09-01 15:30:00|86063.1|86038.1|86056.8|86031.8|86063.1|86038.1|86053.5|86028.5|59
1630510210000|2021-09-01 15:30:10|86057.5|86032.5|86058.1|86033.1|86059.1|86034.1|86056.6|86031.6|43
1630510220000|2021-09-01 15:30:20|86057.9|86032.9|86054.8|86029.8|86058.8|86033.8|86054.2|86029.2|43
1630510230000|2021-09-01 15:30:30|86055|86030|86057.1|86032.1|86060|86035|86054.1|86029.1|49
1630510240000|2021-09-01 15:30:40|86057.3|86032.3|86056.5|86031.5|86057.6|86032.6|86055.1|86030.1|37
1630510250000|2021-09-01 15:30:50|86056.3|86031.3|86055.9|86030.9|86057.2|86032.2|86055.8|86030.8|31
1630510260000|2021-09-01 15:31:00|86055.6|86030.6|86056.1|86031.1|86056.1|86031.1|86053.7|86028.7|44
1630510270000|2021-09-01 15:31:10|86055.6|86030.6|86057.5|86032.5|86057.7|86032.7|86053.2|86028.2|49
1630510280000|2021-09-01 15:31:20|86057.4|86032.4|86059.1|86034.1|86060.3|86035.3|86055.4|86030.4|27
1630510290000|2021-09-01 15:31:30|86058.7|86033.7|86061.5|86036.5|86061.5|86036.5|86058.7|86033.7|38
1630510300000|2021-09-01 15:31:40|86061.9|86036.9|86058.9|86033.9|86062.3|86037.3|86058.9|86033.9|45
1630510310000|2021-09-01 15:31:50|86059.7|86034.7|86057.1|86032.1|86059.7|86034.7|86056.2|86031.2|44
1630510320000|2021-09-01 15:32:00|86057.2|86032.2|86058.3|86033.3|86058.7|86033.7|86055.9|86030.9|37
1630510330000|2021-09-01 15:32:10|86058.4|86033.4|86057.6|86032.6|86059.1|86034.1|86057.6|86032.6|25
1630510340000|2021-09-01 15:32:20|86057.4|86032.4|86061.9|86036.9|86061.9|86036.9|86057.3|86032.3|32
1630510350000|2021-09-01 15:32:30|86061.4|86036.4|86062|86037|86065.7|86040.7|86060.4|86035.4|42
1630510360000|2021-09-01 15:32:40|86061.8|86036.8|86061.3|86036.3|86062.9|86037.9|86061|86036|28
1630510370000|2021-09-01 15:32:50|86061.4|86036.4|86065.7|86040.7|86068.6|86043.6|86060.8|86035.8|47
1630510380000|2021-09-01 15:33:00|86065.2|86040.2|86060.8|86035.8|86065.3|86040.3|86060.1|86035.1|45
1630510390000|2021-09-01 15:33:10|86060.7|86035.7|86071|86046|86071.5|86046.5|86060.4|86035.4|48
1630510400000|2021-09-01 15:33:20|86071.5|86046.5|86062.8|86037.8|86073.7|86048.7|86062.4|86037.4|45
1630510410000|2021-09-01 15:33:30|86063.4|86038.4|86061|86036|86063.4|86038.4|86058.4|86033.4|38
1630510420000|2021-09-01 15:33:40|86060.9|86035.9|86057.8|86032.8|86061.1|86036.1|86057.8|86032.8|30
1630510430000|2021-09-01 15:33:50|86058.3|86033.3|86063|86038|86063.9|86038.9|86058.2|86033.2|34
1630510440000|2021-09-01 15:34:00|86063.2|86038.2|86062.7|86037.7|86063.5|86038.5|86060.8|86035.8|47
1630510450000|2021-09-01 15:34:10|86062.5|86037.5|86058.4|86033.4|86062.8|86037.8|86056.2|86031.2|40
1630510460000|2021-09-01 15:34:20|86059.3|86034.3|86061.3|86036.3|86063.9|86038.9|86058.2|86033.2|38
1630510470000|2021-09-01 15:34:30|86061.4|86036.4|86062.5|86037.5|86063|86038|86061.2|86036.2|21
1630510480000|2021-09-01 15:34:40|86062.4|86037.4|86067.2|86042.2|86067.2|86042.2|86061.3|86036.3|29
1630510490000|2021-09-01 15:34:50|86065.7|86040.7|86066.5|86041.5|86067|86042|86062.9|86037.9|36
1630510500000|2021-09-01 15:35:00|86066.3|86041.3|86063.2|86038.2|86077.3|86041.3|86056.9|86024.9|62
1630510510000|2021-09-01 15:35:10|86062.3|86037.3|86063.5|86038.5|86065.6|86040.6|86062|86037|27
1630510520000|2021-09-01 15:35:20|86063.6|86038.6|86063.4|86038.4|86064.7|86039.7|86061.2|86036.2|45
1630510530000|2021-09-01 15:35:30|86063.1|86038.1|86062.8|86037.8|86064.8|86039.8|86062.4|86037.4|33
1630510540000|2021-09-01 15:35:40|86063|86038|86065.7|86040.7|86065.9|86040.9|86062.2|86037.2|26
1630510550000|2021-09-01 15:35:50|86065.5|86040.5|86066.1|86041.1|86066.1|86041.1|86063.8|86038.8|21
1630510560000|2021-09-01 15:36:00|86065.8|86040.8|86065.9|86040.9|86066.2|86041.2|86064.4|86039.4|35
1630510570000|2021-09-01 15:36:10|86066.6|86041.6|86065.8|86040.8|86066.6|86041.6|86065.4|86040.4|27
1630510580000|2021-09-01 15:36:20|86066.1|86041.1|86068.5|86043.5|86068.6|86043.6|86065.8|86040.8|43
1630510590000|2021-09-01 15:36:30|86068.3|86043.3|86071.6|86046.6|86073|86048|86068.3|86043.3|37
1630510600000|2021-09-01 15:36:40|86071.5|86046.5|86074.2|86049.2|86075.1|86050.1|86071.2|86046.2|43
1630510610000|2021-09-01 15:36:50|86074.3|86049.3|86076.6|86051.6|86077.2|86052.2|86073.1|86048.1|28
1630510620000|2021-09-01 15:37:00|86077|86052|86072.1|86047.1|86077|86052|86070.1|86045.1|28
1630510630000|2021-09-01 15:37:10|86071.6|86046.6|86073|86048|86073|86048|86071.1|86046.1|33
1630510640000|2021-09-01 15:37:20|86072.9|86047.9|86074.7|86049.7|86077.1|86052.1|86072.9|86047.9|34
1630510650000|2021-09-01 15:37:30|86074.9|86049.9|86073.9|86048.9|86075.8|86050.8|86072.6|86047.6|48
1630510660000|2021-09-01 15:37:40|86074.5|86049.5|86073.5|86048.5|86074.5|86049.5|86072.5|86047.5|36
1630510670000|2021-09-01 15:37:50|86073.1|86048.1|86073.5|86048.5|86073.9|86048.9|86073|86048|28
1630510680000|2021-09-01 15:38:00|86073.7|86048.7|86078|86053|86078|86053|86073.7|86048.7|32
1630510690000|2021-09-01 15:38:10|86077.5|86052.5|86077.8|86052.8|86078.7|86053.7|86076.5|86051.5|27
1630510700000|2021-09-01 15:38:20|86078.3|86053.3|86077.7|86052.7|86078.6|86053.6|86077.3|86052.3|24
1630510710000|2021-09-01 15:38:30|86077.5|86052.5|86073.2|86048.2|86078|86053|86072.3|86047.3|27
1630510720000|2021-09-01 15:38:40|86073.5|86048.5|86073.9|86048.9|86074.6|86049.6|86072.5|86047.5|34
1630510730000|2021-09-01 15:38:50|86073.8|86048.8|86069.3|86044.3|86073.8|86048.8|86069.3|86044.3|34
1630510740000|2021-09-01 15:39:00|86069.6|86044.6|86065.7|86040.7|86069.9|86044.9|86064.9|86039.9|48
1630510750000|2021-09-01 15:39:10|86065|86040|86067.8|86042.8|86071.6|86046.6|86065|86040|38
1630510760000|2021-09-01 15:39:20|86067.7|86042.7|86065.5|86040.5|86068.9|86043.9|86064.4|86039.4|39
1630510770000|2021-09-01 15:39:30|86065.8|86040.8|86066.9|86041.9|86066.9|86041.9|86065.5|86040.5|29
1630510780000|2021-09-01 15:39:40|86066.8|86041.8|86067.3|86042.3|86067.8|86042.8|86066.2|86041.2|25
1630510790000|2021-09-01 15:39:50|86067.4|86042.4|86067.2|86042.2|86068.1|86043.1|86067.1|86042.1|28
1630510800000|2021-09-01 15:40:00|86067.1|86042.1|86067.2|86042.2|86068.1|86043.1|86066.8|86041.8|33
1630510810000|2021-09-01 15:40:10|86067.3|86042.3|86066.8|86041.8|86068.7|86043.7|86066.2|86041.2|27
1630510820000|2021-09-01 15:40:20|86066.9|86041.9|86067.7|86042.7|86068.1|86043.1|86066.6|86041.6|33
1630510830000|2021-09-01 15:40:30|86067.1|86042.1|86067.7|86042.7|86068.1|86043.1|86066.4|86041.4|29
1630510840000|2021-09-01 15:40:40|86067.4|86042.4|86068.8|86043.8|86069.9|86044.9|86067.2|86042.2|38
1630510850000|2021-09-01 15:40:50|86068.9|86043.9|86072.1|86047.1|86085|86047.7|86068.9|86033.3|44
1630510860000|2021-09-01 15:41:00|86072|86047|86071.6|86046.6|86072.5|86047.5|86071.5|86046.5|28
1630510870000|2021-09-01 15:41:10|86072|86047|86069.8|86044.8|86073|86048|86067.8|86042.8|37
1630510880000|2021-09-01 15:41:20|86069.5|86044.5|86071.2|86046.2|86073.7|86048.7|86069|86044|41
1630510890000|2021-09-01 15:41:30|86070.8|86045.8|86069.3|86044.3|86072|86047|86068.7|86043.7|33
1630510900000|2021-09-01 15:41:40|86069.8|86044.8|86070.4|86045.4|86070.9|86045.9|86069.8|86044.8|33
1630510910000|2021-09-01 15:41:50|86071.4|86046.4|86074|86049|86074.2|86049.2|86071.4|86046.4|41
1630510920000|2021-09-01 15:42:00|86073.8|86048.8|86076.2|86051.2|86076.2|86051.2|86073.8|86048.8|33
1630510930000|2021-09-01 15:42:10|86076.1|86051.1|86074.3|86049.3|86076.1|86051.1|86073.7|86048.7|28
1630510940000|2021-09-01 15:42:20|86074.9|86049.9|86075.4|86050.4|86075.4|86050.4|86073.4|86048.4|28
1630510950000|2021-09-01 15:42:30|86077.5|86052.5|86075.4|86050.4|86077.5|86052.5|86075.1|86050.1|29
1630510960000|2021-09-01 15:42:40|86076.2|86051.2|86075.2|86050.2|86076.2|86051.2|86075.1|86050.1|20
1630510970000|2021-09-01 15:42:50|86075.8|86050.8|86074.6|86049.6|86076.4|86051.4|86069.2|86044.2|46
1630510980000|2021-09-01 15:43:00|86073.9|86048.9|86071.3|86046.3|86076.3|86051.3|86069.8|86044.8|39
1630510990000|2021-09-01 15:43:10|86072|86047|86072.2|86047.2|86072.5|86047.5|86070.8|86045.8|25
1630511000000|2021-09-01 15:43:20|86072|86047|86073.2|86048.2|86073.2|86048.2|86071.1|86046.1|29
1630511010000|2021-09-01 15:43:30|86073.5|86048.5|86073|86048|86073.7|86048.7|86072.4|86047.4|18
1630511020000|2021-09-01 15:43:40|86073.1|86048.1|86075.4|86050.4|86076.8|86051.8|86072.9|86047.9|44
1630511030000|2021-09-01 15:43:50|86076.3|86051.3|86074.3|86049.3|86076.5|86051.5|86073.4|86048.4|35
1630511040000|2021-09-01 15:44:00|86073.8|86048.8|86076.1|86051.1|86076.3|86051.3|86073.6|86048.6|27
1630511050000|2021-09-01 15:44:10|86076.2|86051.2|86074.7|86049.7|86076.5|86051.5|86074|86049|20
1630511060000|2021-09-01 15:44:20|86074.3|86049.3|86073|86048|86087.4|86050.7|86073|86037|23
1630511070000|2021-09-01 15:44:30|86073.1|86048.1|86074|86049|86074.9|86049.9|86073.1|86048.1|24
1630511080000|2021-09-01 15:44:40|86073.6|86048.6|86070.1|86045.1|86074|86049|86069.1|86044.1|36
1630511090000|2021-09-01 15:44:50|86069.4|86044.4|86069.6|86044.6|86070.9|86045.9|86068.7|86043.7|27
1630511100000|2021-09-01 15:45:00|86069.2|86044.2|86069.1|86044.1|86069.9|86044.9|86068.2|86043.2|37
1630511110000|2021-09-01 15:45:10|86068.8|86043.8|86068.5|86043.5|86069.3|86044.3|86066.5|86041.5|38
1630511120000|2021-09-01 15:45:20|86068.3|86043.3|86069.5|86044.5|86070.6|86045.6|86067.8|86042.8|43
1630511130000|2021-09-01 15:45:30|86069.7|86044.7|86070.3|86045.3|86071.1|86046.1|86069|86044|34
1630511140000|2021-09-01 15:45:40|86070.1|86045.1|86071|86046|86071.1|86046.1|86069.4|86044.4|30
1630511150000|2021-09-01 15:45:50|86071.4|86046.4|86072.2|86047.2|86073.3|86048.3|86070.9|86045.9|23
1630511160000|2021-09-01 15:46:00|86072.4|86047.4|86076.2|86051.2|86077.9|86052.9|86071.8|86046.8|50
1630511170000|2021-09-01 15:46:10|86076.1|86051.1|86077.8|86052.8|86078.2|86053.2|86075.6|86050.6|34
1630511180000|2021-09-01 15:46:20|86077.7|86052.7|86076.7|86051.7|86077.7|86052.7|86075.9|86050.9|31
1630511190000|2021-09-01 15:46:30|86076.9|86051.9|86065.7|86040.7|86076.9|86051.9|86064.3|86039.3|43
1630511200000|2021-09-01 15:46:40|86065.9|86040.9|86063.5|86038.5|86066.4|86041.4|86062.4|86037.4|46
1630511210000|2021-09-01 15:46:50|86063.6|86038.6|86064.7|86039.7|86065.1|86040.1|86062.1|86037.1|34
1630511220000|2021-09-01 15:47:00|86064.8|86039.8|86062.2|86037.2|86068|86043|86062.2|86037.2|42
1630511230000|2021-09-01 15:47:10|86062|86037|86062.2|86037.2|86063.1|86038.1|86061.4|86036.4|31
1630511240000|2021-09-01 15:47:20|86062.7|86037.7|86062|86037|86063.7|86038.7|86061.3|86036.3|28
1630511250000|2021-09-01 15:47:30|86062.4|86037.4|86062.9|86037.9|86062.9|86037.9|86061.4|86036.4|21
1630511260000|2021-09-01 15:47:40|86063.1|86038.1|86062.7|86037.7|86064.3|86039.3|86062.5|86037.5|41
1630511270000|2021-09-01 15:47:50|86062.4|86037.4|86064.6|86039.6|86066.5|86041.5|86062.4|86037.4|30
1630511280000|2021-09-01 15:48:00|86064.7|86039.7|86067|86042|86067.2|86042.2|86063.6|86038.6|46
1630511290000|2021-09-01 15:48:10|86066.8|86041.8|86067.6|86042.6|86068.2|86043.2|86063.8|86038.8|44
1630511300000|2021-09-01 15:48:20|86067.5|86042.5|86067.2|86042.2|86068.5|86043.5|86066.8|86041.8|32
1630511310000|2021-09-01 15:48:30|86067.3|86042.3|86068.5|86043.5|86070.1|86045.1|86066.8|86041.8|33
1630511320000|2021-09-01 15:48:40|86067.7|86042.7|86067.3|86042.3|86068.2|86043.2|86066.4|86041.4|31
1630511330000|2021-09-01 15:48:50|86067.4|86042.4|86070|86045|86070|86045|86067.4|86042.4|15
1630511340000|2021-09-01 15:49:00|86069.7|86044.7|86070.1|86045.1|86071.4|86046.4|86068.7|86043.7|37
1630511350000|2021-09-01 15:49:10|86069.6|86044.6|86070.1|86045.1|86071.1|86046.1|86069.5|86044.5|26
1630511360000|2021-09-01 15:49:20|86070.2|86045.2|86070.6|86045.6|86072.7|86047.7|86069.6|86044.6|36
1630511370000|2021-09-01 15:49:30|86070.7|86045.7|86067.8|86042.8|86070.8|86045.8|86066.9|86041.9|51
1630511380000|2021-09-01 15:49:40|86068|86043|86070|86045|86070.7|86045.7|86067.4|86042.4|30
1630511390000|2021-09-01 15:49:50|86071.1|86046.1|86067.8|86042.8|86071.7|86046.7|86065.1|86040.1|49
1630511400000|2021-09-01 15:50:00|86068|86043|86068.6|86043.6|86069.1|86044.1|86067.5|86042.5|45
1630511410000|2021-09-01 15:50:10|86068.7|86043.7|86074|86049|86074.3|86049.3|86068.7|86043.7|33
1630511420000|2021-09-01 15:50:20|86073|86048|86072.9|86047.9|86073.9|86048.9|86071.7|86046.7|27
1630511430000|2021-09-01 15:50:30|86073.2|86048.2|86070.4|86045.4|86073.6|86048.6|86070.4|86045.4|28
1630511440000|2021-09-01 15:50:40|86070.3|86045.3|86070.6|86045.6|86070.8|86045.8|86067.5|86042.5|36
1630511450000|2021-09-01 15:50:50|86070.7|86045.7|86068.2|86043.2|86070.9|86045.9|86067.1|86042.1|34
1630511460000|2021-09-01 15:51:00|86068.5|86043.5|86069.3|86044.3|86069.7|86044.7|86067.4|86042.4|46
1630511470000|2021-09-01 15:51:10|86069.4|86044.4|86070.5|86045.5|86072.4|86047.4|86069|86044|27
1630511480000|2021-09-01 15:51:20|86070.4|86045.4|86070.4|86045.4|86072.4|86047.4|86069.1|86044.1|31
1630511490000|2021-09-01 15:51:30|86070.1|86045.1|86068.2|86043.2|86071.2|86046.2|86066.7|86041.7|35
1630511500000|2021-09-01 15:51:40|86068.8|86043.8|86068|86043|86069|86044|86067.8|86042.8|23
1630511510000|2021-09-01 15:51:50|86068.1|86043.1|86071.9|86046.9|86071.9|86046.9|86067.8|86042.8|26
1630511520000|2021-09-01 15:52:00|86071.5|86046.5|86070.6|86045.6|86073.3|86048.3|86070.3|86045.3|40
1630511530000|2021-09-01 15:52:10|86069.5|86044.5|86068.8|86043.8|86071.1|86046.1|86066.8|86041.8|55
1630511540000|2021-09-01 15:52:20|86068.7|86043.7|86073.1|86048.1|86073.1|86048.1|86067.9|86042.9|31
1630511550000|2021-09-01 15:52:30|86071.2|86046.2|86070.5|86045.5|86072.5|86047.5|86070.5|86045.5|18
1630511560000|2021-09-01 15:52:40|86070.6|86045.6|86071|86046|86071.2|86046.2|86070.1|86045.1|18
1630511570000|2021-09-01 15:52:50|86070.9|86045.9|86073.4|86048.4|86075.7|86050.7|86070.9|86045.9|34
1630511580000|2021-09-01 15:53:00|86073.2|86048.2|86073.9|86048.9|86073.9|86048.9|86072.5|86047.5|16
1630511590000|2021-09-01 15:53:10|86074|86049|86071.8|86046.8|86074|86049|86071.8|86046.8|20
1630511600000|2021-09-01 15:53:20|86070.6|86045.6|86070.1|86045.1|86070.6|86045.6|86069|86044|34
1630511610000|2021-09-01 15:53:30|86070.2|86045.2|86071.4|86046.4|86072.1|86047.1|86069.9|86044.9|22
1630511620000|2021-09-01 15:53:40|86071.5|86046.5|86071.8|86046.8|86074.6|86049.6|86071.5|86046.5|25
1630511630000|2021-09-01 15:53:50|86072.2|86047.2|86077.1|86052.1|86077.1|86052.1|86071.9|86046.9|41
1630511640000|2021-09-01 15:54:00|86077.7|86052.7|86075.1|86050.1|86078.2|86053.2|86074.7|86049.7|35
1630511650000|2021-09-01 15:54:10|86074.9|86049.9|86073|86048|86074.9|86049.9|86071.9|86046.9|47
1630511660000|2021-09-01 15:54:20|86072.8|86047.8|86072.6|86047.6|86073.3|86048.3|86071.2|86046.2|33
1630511670000|2021-09-01 15:54:30|86072.8|86047.8|86074.9|86049.9|86076.8|86051.8|86072.6|86047.6|37
1630511680000|2021-09-01 15:54:40|86074.3|86049.3|86075.4|86050.4|86075.4|86050.4|86074.1|86049.1|18
1630511690000|2021-09-01 15:54:50|86075.5|86050.5|86075.3|86050.3|86075.5|86050.5|86073.6|86048.6|23
1630511700000|2021-09-01 15:55:00|86075.2|86050.2|86070.3|86045.3|86075.4|86050.4|86069.2|86044.2|37
1630511710000|2021-09-01 15:55:10|86070.2|86045.2|86071.6|86046.6|86072|86047|86068.6|86043.6|34
1630511720000|2021-09-01 15:55:20|86071.7|86046.7|86069.4|86044.4|86071.9|86046.9|86069|86044|23
1630511730000|2021-09-01 15:55:30|86068.8|86043.8|86062.7|86037.7|86070.4|86045.4|86062.7|86037.7|34
1630511740000|2021-09-01 15:55:40|86063.7|86038.7|86036.4|86011.4|86063.7|86038.7|86036.4|86011.4|54
1630511750000|2021-09-01 15:55:50|86035.8|86010.8|86033.5|86008.5|86037|86012|86033.5|86008.5|40
1630511760000|2021-09-01 15:56:00|86034.1|86009.1|86038.4|86013.4|86038.4|86013.4|86034|86009|47
1630511770000|2021-09-01 15:56:10|86038.3|86013.3|86041.2|86016.2|86053.3|86016.2|86038.3|86001.7|38
1630511780000|2021-09-01 15:56:20|86040.9|86015.9|86041.2|86016.2|86043.3|86018.3|86040.2|86015.2|51
1630511790000|2021-09-01 15:56:30|86041.1|86016.1|86040.4|86015.4|86041.3|86016.3|86039.5|86014.5|38
1630511800000|2021-09-01 15:56:40|86040.6|86015.6|86054.6|86004.6|86054.6|86016.6|86040.4|86004.3|19
1630511810000|2021-09-01 15:56:50|86054.9|86004.9|86054.5|86004.5|86054.9|86004.9|86054|86004|18
1630511820000|2021-09-01 15:57:00|86054.4|86004.4|86054.6|86004.6|86056.1|86006.1|86053.8|86003.8|30
1630511830000|2021-09-01 15:57:10|86054.3|86004.3|86039.4|86014.4|86054.3|86015|86039.4|86002|28
1630511840000|2021-09-01 15:57:20|86039.5|86014.5|86040.7|86015.7|86041.9|86016.9|86039.2|86014.2|30
1630511850000|2021-09-01 15:57:30|86040.4|86015.4|86039.9|86014.9|86043.8|86018.8|86039.9|86014.9|27
1630511860000|2021-09-01 15:57:40|86040|86015|86034.1|86009.1|86040.3|86015.3|86032.5|86007.5|37
1630511870000|2021-09-01 15:57:50|86034.4|86009.4|86032.5|86007.5|86034.4|86009.4|86031.5|86006.5|32
1630511880000|2021-09-01 15:58:00|86032.4|86007.4|86030.7|86005.7|86032.5|86007.5|86030.7|86005.7|17
1630511890000|2021-09-01 15:58:10|86030.5|86005.5|86035.5|86010.5|86036.1|86011.1|86030.4|86005.4|30
1630511900000|2021-09-01 15:58:20|86035.1|86010.1|86034.4|86009.4|86035.1|86010.1|86033.3|86008.3|33
1630511910000|2021-09-01 15:58:30|86034.8|86009.8|86032.5|86007.5|86035.5|86010.5|86031.8|86006.8|33
1630511920000|2021-09-01 15:58:40|86032.2|86007.2|86033.7|86008.7|86033.9|86008.9|86032.2|86007.2|26
1630511930000|2021-09-01 15:58:50|86033.6|86008.6|86034.8|86009.8|86035.2|86010.2|86033.5|86008.5|29
1630511940000|2021-09-01 15:59:00|86035.1|86010.1|86035.3|86010.3|86035.3|86010.3|86029.1|86004.1|33
1630511950000|2021-09-01 15:59:10|86035.7|86010.7|86047.6|85997.6|86048.3|86010.7|86034.7|85994.8|30
1630511960000|2021-09-01 15:59:20|86046.9|85996.9|86048.1|85998.1|86048.6|85998.6|86046.5|85996.5|25
1630511970000|2021-09-01 15:59:30|86047.7|85997.7|86049.6|85999.6|86050|86000|86047.7|85997.7|23
1630511980000|2021-09-01 15:59:40|86049.7|85999.7|86036.6|86011.6|86050.7|86014.9|86036.6|85999.6|36
1630511990000|2021-09-01 15:59:50|86038.3|86013.3|86040.8|86015.8|86040.9|86015.9|86036.5|86011.5|36
1630512000000|2021-09-01 16:00:00|86040.5|86015.5|86049.7|85999.7|86051.4|86015.5|86037.7|85997.1|48
1630512010000|2021-09-01 16:00:10|86050|86000|86040.9|85990.9|86050|86012.5|86036.5|85990.9|34
1630512020000|2021-09-01 16:00:20|86040.7|85990.7|86039.7|85989.7|86043|85993|86039.3|85989.3|37
1630512030000|2021-09-01 16:00:30|86039.3|85989.3|86035.5|85985.5|86039.9|85989.9|86035.5|85985.5|48
1630512040000|2021-09-01 16:00:40|86035.2|85985.2|86035.9|85985.9|86037.3|85987.3|86035.2|85985.2|47
1630512050000|2021-09-01 16:00:50|86036.2|85986.2|86035.5|85985.5|86036.5|85986.5|86034.6|85984.6|38
1630512060000|2021-09-01 16:01:00|86035.3|85985.3|86033.3|85983.3|86040.8|86003.9|86027.3|85981.2|59
1630512070000|2021-09-01 16:01:10|86032.2|85982.2|86033.9|85983.9|86035.3|85985.3|86032.1|85982.1|37
1630512080000|2021-09-01 16:01:20|86034|85984|86034.2|85984.2|86034.9|85984.9|86033.5|85983.5|25
1630512090000|2021-09-01 16:01:30|86034.4|85984.4|86033.7|85983.7|86035|85985|86033.7|85983.7|24
1630512100000|2021-09-01 16:01:40|86034|85984|86037|85987|86038.4|85999.1|86024.1|85984|34
1630512110000|2021-09-01 16:01:50|86036.9|85986.9|86040.6|85990.6|86040.6|86002.2|86026.1|85986.5|54
1630512120000|2021-09-01 16:02:00|86039.8|85989.8|86027.6|86002.6|86040|86002.9|86027.6|85988.8|29
1630512130000|2021-09-01 16:02:10|86027.3|86002.3|86027|86002|86027.8|86002.8|86026.9|86001.9|17
1630512140000|2021-09-01 16:02:20|86026.9|86001.9|86029|86004|86029.3|86004.3|86026.9|86001.9|20
1630512150000|2021-09-01 16:02:30|86029.4|86004.4|86026.2|86001.2|86042.1|86004.4|86025.7|85992.1|13
1630512160000|2021-09-01 16:02:40|86026.1|86001.1|86040.2|85990.2|86040.5|86003.3|86026.1|85989.6|20
1630512170000|2021-09-01 16:02:50|86040|85990|86040.1|85990.1|86040.6|85990.6|86039.7|85989.7|15
1630512180000|2021-09-01 16:03:00|86040.5|85990.5|86035.7|85985.7|86040.6|85990.6|86034.5|85984.5|39
1630512190000|2021-09-01 16:03:10|86034.9|85984.9|86035.4|85985.4|86036|85986|86034.4|85984.4|25
1630512200000|2021-09-01 16:03:20|86035|85985|86034.7|85984.7|86036.3|85986.3|86033.2|85983.2|45
1630512210000|2021-09-01 16:03:30|86034.8|85984.8|86037.2|85987.2|86038.3|85988.3|86034.1|85984.1|44
1630512220000|2021-09-01 16:03:40|86036.5|85986.5|86035.8|85985.8|86037.4|85987.4|86034.4|85984.4|51
1630512230000|2021-09-01 16:03:50|86035.9|85985.9|86040|85990|86040.2|85990.2|86035.9|85985.9|40
1630512240000|2021-09-01 16:04:00|86040.5|85990.5|86041.4|85991.4|86044.7|86006.3|86031.3|85988.9|57
1630512250000|2021-09-01 16:04:10|86042.2|85992.2|86029.4|86004.4|86042.8|86005.7|86028.6|85991.4|45
1630512260000|2021-09-01 16:04:20|86030.2|86005.2|86030|86005|86031|86006|86029.7|86004.7|24
1630512270000|2021-09-01 16:04:30|86029.9|86004.9|86026|86001|86041.7|86005.6|86025.4|85990.1|36
1630512280000|2021-09-01 16:04:40|86024.4|85999.4|86036.9|85986.9|86039.3|86001.1|86023.6|85986.9|40
1630512290000|2021-09-01 16:04:50|86038|85988|86037.6|85987.6|86038|85988|86036.5|85986.5|25
1630512300000|2021-09-01 16:05:00|86037|85987|86040.1|85990.1|86040.3|85990.3|86035.9|85985.9|40
1630512310000|2021-09-01 16:05:10|86040.2|85990.2|86038.2|85988.2|86040.2|85990.2|86038.2|85988.2|35
1630512320000|2021-09-01 16:05:20|86038|85988|86037.8|85987.8|86040.1|85990.1|86036.1|85986.1|35
1630512330000|2021-09-01 16:05:30|86037.7|85987.7|86038|85988|86039.6|85989.6|86035.2|85985.2|40
1630512340000|2021-09-01 16:05:40|86038.3|85988.3|86039.7|85989.7|86040.9|85990.9|86038.3|85988.3|38
1630512350000|2021-09-01 16:05:50|86039.4|85989.4|86040.2|85990.2|86040.4|85990.4|86039.4|85989.4|29
1630512360000|2021-09-01 16:06:00|86039.8|85989.8|86039.4|85989.4|86040.9|85990.9|86039.4|85989.4|27
1630512370000|2021-09-01 16:06:10|86039.3|85989.3|86039.1|85989.1|86039.5|85989.5|86038.4|85988.4|15
1630512380000|2021-09-01 16:06:20|86039.2|85989.2|86036.3|85986.3|86039.2|86000.5|86023.9|85984.8|33
1630512390000|2021-09-01 16:06:30|86036.4|85986.4|86034.1|85984.1|86036.5|85986.5|86034.1|85984.1|22
1630512400000|2021-09-01 16:06:40|86034.3|85984.3|86031.3|85981.3|86034.3|85984.3|86030.2|85980.2|37
1630512410000|2021-09-01 16:06:50|86030.9|85980.9|86031.5|85981.5|86031.5|85981.5|86028.5|85978.5|36
1630512420000|2021-09-01 16:07:00|86031.4|85981.4|86031|85981|86033.1|85983.1|86030.7|85980.7|41
1630512430000|2021-09-01 16:07:10|86030.9|85980.9|86037.4|85987.4|86037.4|85987.4|86029.8|85979.8|44
1630512440000|2021-09-01 16:07:20|86036|85986|86035.2|85985.2|86037.7|85987.7|86034.9|85984.9|38
1630512450000|2021-09-01 16:07:30|86035|85985|86036.1|85986.1|86036.3|85986.3|86034.5|85984.5|26
1630512460000|2021-09-01 16:07:40|86035.9|85985.9|86034.9|85984.9|86036|85986|86034.3|85984.3|16
1630512470000|2021-09-01 16:07:50|86035|85985|86036|85986|86036.7|85996.6|86021.6|85984.7|30
1630512480000|2021-09-01 16:08:00|86035.9|85985.9|86031.7|85981.7|86036|85986|86031.5|85981.5|36
1630512490000|2021-09-01 16:08:10|86032|85982|86026.9|85976.9|86032.6|85982.6|86026.9|85976.9|35
1630512500000|2021-09-01 16:08:20|86026.8|85976.8|86024.5|85974.5|86027.4|85977.4|86023|85973|35
1630512510000|2021-09-01 16:08:30|86024.3|85974.3|86019.6|85969.6|86024.3|85974.3|86018.9|85968.9|38
1630512520000|2021-09-01 16:08:40|86019.8|85969.8|86016.9|85966.9|86020.3|85970.3|86016.5|85966.5|25
1630512530000|2021-09-01 16:08:50|86017.2|85967.2|86017.9|85967.9|86019.4|85969.4|86016.9|85966.9|29
1630512540000|2021-09-01 16:09:00|86017.7|85967.7|86013.1|85963.1|86017.7|85967.7|86012.7|85962.7|31
1630512550000|2021-09-01 16:09:10|86012.2|85962.2|85995.9|85945.9|86013.4|85963.4|85994.8|85944.8|31
1630512560000|2021-09-01 16:09:20|85996|85946|85994.6|85944.6|85996.4|85946.4|85993.7|85943.7|26
1630512570000|2021-09-01 16:09:30|85995.2|85945.2|85992.3|85942.3|85996|85946|85991.8|85941.8|26
1630512580000|2021-09-01 16:09:40|85979.6|85954.6|86003.5|85953.5|86004.7|85955.2|85979.6|85942|32
1630512590000|2021-09-01 16:09:50|86004.2|85954.2|86005.3|85955.3|86005.3|85955.3|86003.6|85953.6|27
1630512600000|2021-09-01 16:10:00|86005.2|85955.2|86006.5|85956.5|86008.4|85958.4|86005.2|85955.2|30
1630512610000|2021-09-01 16:10:10|86006.4|85956.4|86002.1|85952.1|86006.5|85956.5|86002.1|85952.1|39
1630512620000|2021-09-01 16:10:20|86002.2|85952.2|86004.8|85954.8|86005.4|85955.4|86002.2|85952.2|37
1630512630000|2021-09-01 16:10:30|86005.2|85955.2|86003.5|85953.5|86006.4|85956.4|86002.9|85952.9|45
1630512640000|2021-09-01 16:10:40|86003.3|85953.3|86004.6|85954.6|86005|85955|86003.3|85953.3|24
1630512650000|2021-09-01 16:10:50|86004.4|85954.4|86004.2|85954.2|86004.5|85954.5|86003.4|85953.4|21
1630512660000|2021-09-01 16:11:00|86004.1|85954.1|86003.3|85953.3|86004.3|85954.3|86003|85953|24
1630512670000|2021-09-01 16:11:10|86003.1|85953.1|86004|85954|86005.1|85955.1|86003|85953|22
1630512680000|2021-09-01 16:11:20|86004.1|85954.1|85997.9|85947.9|86004.1|85954.1|85997.7|85947.7|49
1630512690000|2021-09-01 16:11:30|85998.3|85948.3|85996.2|85946.2|86002.4|85952.4|85996.2|85946.2|49
1630512700000|2021-09-01 16:11:40|85996.7|85946.7|85997.5|85947.5|85997.7|85947.7|85995.3|85945.3|25
1630512710000|2021-09-01 16:11:50|85997.4|85947.4|85996.3|85946.3|85997.4|85947.4|85996.2|85946.2|21
1630512720000|2021-09-01 16:12:00|85996.4|85946.4|85996.4|85946.4|85997.1|85947.1|85996|85946|21
1630512730000|2021-09-01 16:12:10|85995.9|85945.9|85996.1|85946.1|85997.1|85947.1|85995.9|85945.9|28
1630512740000|2021-09-01 16:12:20|85995.9|85945.9|85993.5|85943.5|85996.3|85946.3|85993.5|85943.5|23
1630512750000|2021-09-01 16:12:30|85993.9|85943.9|85996.9|85946.9|85996.9|85946.9|85993.5|85943.5|29
1630512760000|2021-09-01 16:12:40|85996.7|85946.7|85997.8|85947.8|85999.2|85949.2|85996.3|85946.3|34
1630512770000|2021-09-01 16:12:50|85997.9|85947.9|85997.9|85947.9|85999.1|85949.1|85997|85947|22
1630512780000|2021-09-01 16:13:00|85998|85948|85999.8|85949.8|86000.2|85950.2|85997.1|85947.1|29
1630512790000|2021-09-01 16:13:10|86000.1|85950.1|85994.2|85944.2|86000.1|85959.8|85984.3|85943.9|36
1630512800000|2021-09-01 16:13:20|85994.1|85944.1|85990.2|85940.2|85994.5|85944.5|85989.9|85939.9|32
1630512810000|2021-09-01 16:13:30|85989.8|85939.8|85990.1|85940.1|85992.2|85942.2|85989.8|85939.8|40
1630512820000|2021-09-01 16:13:40|85989.9|85939.9|85987.2|85937.2|85990.6|85940.6|85987.2|85937.2|34
1630512830000|2021-09-01 16:13:50|85987.6|85937.6|85988.2|85938.2|85990.3|85940.3|85986.1|85936.1|37
1630512840000|2021-09-01 16:14:00|85988.5|85938.5|85989|85939|85990|85940|85988.4|85938.4|22
1630512850000|2021-09-01 16:14:10|85988.9|85938.9|85989.5|85939.5|85989.9|85939.9|85987.9|85937.9|25
1630512860000|2021-09-01 16:14:20|85989.4|85939.4|85989.8|85939.8|85989.9|85939.9|85989|85939|23
1630512870000|2021-09-01 16:14:30|85989.3|85939.3|85993.2|85943.2|85993.8|85943.8|85989.2|85939.2|34
1630512880000|2021-09-01 16:14:40|85993|85943|85992.8|85942.8|85993.5|85943.5|85991.7|85941.7|28
1630512890000|2021-09-01 16:14:50|85992.7|85942.7|85991.8|85941.8|85993.4|85943.4|85991.4|85941.4|29
1630512900000|2021-09-01 16:15:00|85991.6|85941.6|85991.2|85941.2|85992|85942|85991.2|85941.2|23
1630512910000|2021-09-01 16:15:10|85990.4|85940.4|85991.4|85941.4|85993.2|85943.2|85986.7|85936.7|35
1630512920000|2021-09-01 16:15:20|85991.7|85941.7|85991.9|85941.9|85992.2|85942.2|85991|85941|17
1630512930000|2021-09-01 16:15:30|85991.4|85941.4|85992.4|85942.4|85995.3|85945.3|85991.4|85941.4|41
1630512940000|2021-09-01 16:15:40|85993.8|85943.8|85994.4|85944.4|85995.6|85945.6|85993.5|85943.5|45
1630512950000|2021-09-01 16:15:50|85994.3|85944.3|85994.9|85944.9|85995.2|85945.2|85993.8|85943.8|24
1630512960000|2021-09-01 16:16:00|85994.8|85944.8|85976|85926|85996.8|85946.8|85975.7|85925.7|42
1630512970000|2021-09-01 16:16:10|85975.3|85925.3|85977.3|85927.3|85977.3|85927.3|85975.3|85925.3|31
1630512980000|2021-09-01 16:16:20|85977|85927|85980|85930|85980.5|85930.5|85976.6|85926.6|39
1630512990000|2021-09-01 16:16:30|85979.8|85929.8|85980.8|85930.8|85980.8|85930.8|85979.8|85929.8|25
1630513000000|2021-09-01 16:16:40|85980.7|85930.7|85980.8|85930.8|85980.9|85930.9|85980.4|85930.4|27
1630513010000|2021-09-01 16:16:50|85980.9|85930.9|85981.4|85931.4|85982.5|85932.5|85980.9|85930.9|14
1630513020000|2021-09-01 16:17:00|85981.5|85931.5|85980.8|85930.8|85982.5|85932.5|85978.7|85928.7|32
1630513030000|2021-09-01 16:17:10|85980.6|85930.6|85980|85930|85981|85931|85980|85930|13
1630513040000|2021-09-01 16:17:20|85979.8|85929.8|85979.8|85929.8|85980.3|85930.3|85979.3|85929.3|17
1630513050000|2021-09-01 16:17:30|85979.7|85929.7|85979.8|85929.8|85980.2|85930.2|85979.7|85929.7|11
1630513060000|2021-09-01 16:17:40|85979.7|85929.7|85977.2|85927.2|85979.8|85943|85967.1|85925.9|30
1630513070000|2021-09-01 16:17:50|85976.8|85926.8|85977.8|85927.8|85977.9|85927.9|85976.8|85926.8|30
1630513080000|2021-09-01 16:18:00|85978|85928|85979.7|85929.7|85980.6|85930.6|85977.2|85927.2|43
1630513090000|2021-09-01 16:18:10|85980|85930|85978.9|85928.9|85981.5|85931.5|85978.9|85928.9|43
1630513100000|2021-09-01 16:18:20|85979|85929|85973.2|85923.2|85979|85929|85973.2|85923.2|43
1630513110000|2021-09-01 16:18:30|85973.1|85923.1|85976.4|85926.4|85976.8|85926.8|85973.1|85923.1|27
1630513120000|2021-09-01 16:18:40|85975.6|85925.6|85972.3|85922.3|85976.5|85926.5|85971.9|85921.9|20
1630513130000|2021-09-01 16:18:50|85972.8|85922.8|85972.2|85922.2|85973.1|85923.1|85972|85922|19
1630513140000|2021-09-01 16:19:00|85972.5|85922.5|85972.1|85922.1|85972.5|85922.5|85971.9|85921.9|19
1630513150000|2021-09-01 16:19:10|85972|85922|85971.6|85921.6|85972.2|85922.2|85971.6|85921.6|15
1630513160000|2021-09-01 16:19:20|85971.7|85921.7|85971.2|85921.2|85972.4|85922.4|85971.1|85921.1|25
1630513170000|2021-09-01 16:19:30|85971.5|85921.5|85964.5|85914.5|85971.5|85921.5|85964.5|85914.5|55
1630513180000|2021-09-01 16:19:40|85965.1|85915.1|85964.5|85914.5|85966.6|85916.6|85963.9|85913.9|37
1630513190000|2021-09-01 16:19:50|85964.7|85914.7|85963.4|85913.4|85966.2|85916.2|85963|85913|23
1630513200000|2021-09-01 16:20:00|85963.7|85913.7|85961.7|85911.7|85963.7|85913.7|85961.7|85911.7|18
1630513210000|2021-09-01 16:20:10|85961.6|85911.6|85959.6|85909.6|85965.9|85915.9|85959.6|85909.6|36
1630513220000|2021-09-01 16:20:20|85960.6|85910.6|85964.4|85914.4|85965.5|85915.5|85960.6|85910.6|42
1630513230000|2021-09-01 16:20:30|85964.5|85914.5|85963.8|85913.8|85967.6|85917.6|85963.6|85913.6|45
1630513240000|2021-09-01 16:20:40|85963.2|85913.2|85963.4|85913.4|85964.5|85914.5|85963.2|85913.2|20
1630513250000|2021-09-01 16:20:50|85963.3|85913.3|85963.6|85913.6|85965.2|85915.2|85963.1|85913.1|21
1630513260000|2021-09-01 16:21:00|85963.7|85913.7|85963.7|85913.7|85963.9|85913.9|85963.3|85913.3|17
1630513270000|2021-09-01 16:21:10|85963.4|85913.4|85962.5|85912.5|85963.9|85913.9|85962.3|85912.3|22
1630513280000|2021-09-01 16:21:20|85962.7|85912.7|85961|85911|85963|85913|85960.5|85910.5|34
1630513290000|2021-09-01 16:21:30|85960.8|85910.8|85960.9|85910.9|85961.2|85911.2|85960.2|85910.2|20
1630513300000|2021-09-01 16:21:40|85960.8|85910.8|85961|85911|85961|85911|85959.8|85909.8|30
1630513310000|2021-09-01 16:21:50|85961.4|85911.4|85947.4|85922.4|85961.5|85922.4|85947.4|85910.5|21
1630513320000|2021-09-01 16:22:00|85947.2|85922.2|85961.5|85911.5|85962.8|85924|85947.2|85910.8|21
1630513330000|2021-09-01 16:22:10|85961.4|85911.4|85961.2|85911.2|85961.6|85911.6|85960.4|85910.4|30
1630513340000|2021-09-01 16:22:20|85961.3|85911.3|85961.1|85911.1|85962.1|85912.1|85960.7|85910.7|34
1630513350000|2021-09-01 16:22:30|85960.9|85910.9|85961.5|85911.5|85961.9|85911.9|85960.8|85910.8|17
1630513360000|2021-09-01 16:22:40|85961.7|85911.7|85959.4|85909.4|85961.7|85911.7|85959.2|85909.2|27
1630513370000|2021-09-01 16:22:50|85959.1|85909.1|85960.4|85910.4|85960.6|85910.6|85959|85909|32
1630513380000|2021-09-01 16:23:00|85960.5|85910.5|85959.7|85909.7|85961|85911|85959.2|85909.2|16
1630513390000|2021-09-01 16:23:10|85959.5|85909.5|85959.6|85909.6|85960|85910|85959.2|85909.2|21
1630513400000|2021-09-01 16:23:20|85959.1|85909.1|85957.5|85907.5|85960.2|85910.2|85957.5|85907.5|25
1630513410000|2021-09-01 16:23:30|85957.7|85907.7|85955.4|85905.4|85958|85908|85954.7|85904.7|37
1630513420000|2021-09-01 16:23:40|85955.3|85905.3|85957.9|85907.9|85958.2|85908.2|85954.7|85904.7|28
1630513430000|2021-09-01 16:23:50|85958|85908|85956.8|85906.8|85958.1|85908.1|85956.5|85906.5|19
1630513440000|2021-09-01 16:24:00|85957|85907|85956.1|85906.1|85957.5|85907.5|85955.8|85905.8|28
1630513450000|2021-09-01 16:24:10|85956.3|85906.3|85958.5|85908.5|85958.5|85908.5|85956.2|85906.2|32
1630513460000|2021-09-01 16:24:20|85958.1|85908.1|85959.6|85909.6|85959.6|85909.6|85957.6|85907.6|22
1630513470000|2021-09-01 16:24:30|85959.2|85909.2|85957.6|85907.6|85960.3|85910.3|85957.3|85907.3|29
1630513480000|2021-09-01 16:24:40|85957.4|85907.4|85957.6|85907.6|85958|85908|85957.4|85907.4|14
1630513490000|2021-09-01 16:24:50|85957.4|85907.4|85944.8|85894.8|85958.2|85917|85935.6|85894.8|29
1630513500000|2021-09-01 16:25:00|85946|85896|85949.3|85899.3|85952.2|85902.2|85943.6|85893.6|37
1630513510000|2021-09-01 16:25:10|85949.4|85899.4|85947.8|85897.8|85950|85900|85946.8|85896.8|38
1630513520000|2021-09-01 16:25:20|85947.9|85897.9|85945.3|85895.3|85948.9|85898.9|85944.7|85894.7|35
1630513530000|2021-09-01 16:25:30|85945.1|85895.1|85937|85912|85950|85912.2|85935.9|85895.1|44
1630513540000|2021-09-01 16:25:40|85937.4|85912.4|85953.3|85903.3|85954.9|85913.8|85937.1|85902.8|45
1630513550000|2021-09-01 16:25:50|85953.4|85903.4|85955.5|85905.5|85955.6|85905.6|85952.9|85902.9|26
1630513560000|2021-09-01 16:26:00|85955.3|85905.3|85952.9|85902.9|85955.3|85905.3|85952.9|85902.9|25
1630513570000|2021-09-01 16:26:10|85952.5|85902.5|85954.7|85904.7|85955.3|85905.3|85952.1|85902.1|42
1630513580000|2021-09-01 16:26:20|85954.8|85904.8|85954|85904|85954.8|85904.8|85952.9|85902.9|28
1630513590000|2021-09-01 16:26:30|85953.8|85903.8|85952.9|85902.9|85953.8|85903.8|85952.3|85902.3|30
1630513600000|2021-09-01 16:26:40|85952.8|85902.8|85953.2|85903.2|85953.3|85903.3|85951.8|85901.8|20
1630513610000|2021-09-01 16:26:50|85952.9|85902.9|85952.3|85902.3|85953|85903|85952.1|85902.1|19
1630513620000|2021-09-01 16:27:00|85951.9|85901.9|85951|85901|85951.9|85901.9|85949|85899|41
1630513630000|2021-09-01 16:27:10|85951.2|85901.2|85953.9|85903.9|85954.3|85904.3|85951|85901|39
1630513640000|2021-09-01 16:27:20|85953.6|85903.6|85953.4|85903.4|85953.7|85903.7|85952.8|85902.8|22
1630513650000|2021-09-01 16:27:30|85953.3|85903.3|85953.9|85903.9|85954.2|85904.2|85953|85903|23
1630513660000|2021-09-01 16:27:40|85953.8|85903.8|85953.4|85903.4|85954|85904|85952.7|85902.7|20
1630513670000|2021-09-01 16:27:50|85953.5|85903.5|85953.1|85903.1|85954.3|85904.3|85952.6|85902.6|32
1630513680000|2021-09-01 16:28:00|85953.4|85903.4|85954.2|85904.2|85954.2|85904.2|85953.2|85903.2|27
1630513690000|2021-09-01 16:28:10|85954|85904|85954.2|85904.2|85955.2|85905.2|85954|85904|19
1630513700000|2021-09-01 16:28:20|85954.1|85904.1|85953.5|85903.5|85954.1|85904.1|85952.2|85902.2|24
1630513710000|2021-09-01 16:28:30|85953.6|85903.6|85954.1|85904.1|85954.7|85904.7|85953.1|85903.1|31
1630513720000|2021-09-01 16:28:40|85953.6|85903.6|85952.7|85902.7|85954.3|85904.3|85951.9|85901.9|33
1630513730000|2021-09-01 16:28:50|85952.8|85902.8|85937.4|85912.4|85954|85912.4|85937.4|85899.3|18
1630513740000|2021-09-01 16:29:00|85936.9|85911.9|85950.7|85900.7|85951.6|85911.9|85935.3|85899.9|32
1630513750000|2021-09-01 16:29:10|85950.9|85900.9|85949.8|85899.8|85951.4|85901.4|85949|85899|35
1630513760000|2021-09-01 16:29:20|85949.5|85899.5|85949.4|85899.4|85950.4|85900.4|85949.2|85899.2|27
1630513770000|2021-09-01 16:29:30|85949.1|85899.1|85950.4|85900.4|85950.4|85900.4|85948.7|85898.7|29
1630513780000|2021-09-01 16:29:40|85950.3|85900.3|85950.9|85900.9|85951.3|85901.3|85950.3|85900.3|16
1630513790000|2021-09-01 16:29:50|85951.2|85901.2|85954.1|85904.1|85954.3|85904.3|85949.9|85899.9|19
1630513800000|2021-09-01 16:30:00|85954|85904|85953.1|85903.1|85954.2|85904.2|85952.2|85902.2|31
1630513810000|2021-09-01 16:30:10|85952.9|85902.9|85953|85903|85953.9|85903.9|85952.7|85902.7|22
1630513820000|2021-09-01 16:30:20|85952.9|85902.9|85950.7|85900.7|85952.9|85902.9|85950.6|85900.6|27
1630513830000|2021-09-01 16:30:30|85950.6|85900.6|85951|85901|85951.1|85901.1|85950.2|85900.2|22
1630513840000|2021-09-01 16:30:40|85951.1|85901.1|85951.6|85901.6|85952.2|85902.2|85951.1|85901.1|9
1630513850000|2021-09-01 16:30:50|85951.7|85901.7|85952.2|85902.2|85952.9|85902.9|85951.2|85901.2|13
1630513860000|2021-09-01 16:31:00|85952.3|85902.3|85951.7|85901.7|85952.7|85902.7|85950.2|85900.2|19
1630513870000|2021-09-01 16:31:10|85951|85901|85952|85902|85952.5|85902.5|85951|85901|26
1630513880000|2021-09-01 16:31:20|85952.3|85902.3|85949.3|85899.3|85952.3|85902.3|85948.8|85898.8|18
1630513890000|2021-09-01 16:31:30|85949.6|85899.6|85948.3|85898.3|85949.9|85899.9|85947.8|85897.8|23
1630513900000|2021-09-01 16:31:40|85948|85898|85950.6|85900.6|85950.7|85900.7|85948|85898|32
1630513910000|2021-09-01 16:31:50|85950.5|85900.5|85956.4|85906.4|85957.8|85907.8|85950.5|85900.5|47
1630513920000|2021-09-01 16:32:00|85956.5|85906.5|85944.1|85919.1|85958.3|85920|85943|85905.9|40
1630513930000|2021-09-01 16:32:10|85944.4|85919.4|85944.7|85919.7|85944.9|85919.9|85943.1|85918.1|34
1630513940000|2021-09-01 16:32:20|85944.9|85919.9|85943.6|85918.6|85944.9|85919.9|85943.6|85918.6|16
1630513950000|2021-09-01 16:32:30|85943.7|85918.7|85944.5|85919.5|85944.8|85919.8|85943.3|85918.3|21
1630513960000|2021-09-01 16:32:40|85944.4|85919.4|85956|85906|85956.8|85919.9|85944.3|85905.9|16
1630513970000|2021-09-01 16:32:50|85956.5|85906.5|85958.5|85908.5|85959.9|85909.9|85956.3|85906.3|34
1630513980000|2021-09-01 16:33:00|85960.5|85910.5|85961.4|85911.4|85962|85912|85958.8|85908.8|31
1630513990000|2021-09-01 16:33:10|85960.6|85910.6|85961.9|85911.9|85963|85913|85959.5|85909.5|29
1630514000000|2021-09-01 16:33:20|85962.1|85912.1|85961.5|85911.5|85964.3|85914.3|85960.2|85910.2|22
1630514010000|2021-09-01 16:33:30|85961.8|85911.8|85961.7|85911.7|85962.5|85912.5|85961.7|85911.7|19
1630514020000|2021-09-01 16:33:40|85961.4|85911.4|85962|85912|85962.9|85912.9|85960.8|85910.8|38
1630514030000|2021-09-01 16:33:50|85961.8|85911.8|85959.8|85909.8|85962.3|85912.3|85959.7|85909.7|21
1630514040000|2021-09-01 16:34:00|85960.1|85910.1|85961.2|85911.2|85961.2|85911.2|85959.2|85909.2|30
1630514050000|2021-09-01 16:34:10|85961.1|85911.1|85960.3|85910.3|85961.3|85911.3|85960.3|85910.3|22
1630514060000|2021-09-01 16:34:20|85960.4|85910.4|85961|85911|85961.7|85911.7|85960.4|85910.4|22
1630514070000|2021-09-01 16:34:30|85961.1|85911.1|85964|85914|85964.9|85914.9|85960.5|85910.5|23
1630514080000|2021-09-01 16:34:40|85963.9|85913.9|85962.3|85912.3|85964.1|85914.1|85962.2|85912.2|20
1630514090000|2021-09-01 16:34:50|85962.2|85912.2|85962.3|85912.3|85962.3|85912.3|85958.8|85908.8|41
1630514100000|2021-09-01 16:35:00|85961.8|85911.8|85960.9|85910.9|85962.3|85912.3|85958.8|85908.8|53
1630514110000|2021-09-01 16:35:10|85960.1|85910.1|85961.7|85911.7|85961.8|85911.8|85960.1|85910.1|37
1630514120000|2021-09-01 16:35:20|85961.8|85911.8|85961.9|85911.9|85962.4|85912.4|85961.4|85911.4|28
1630514130000|2021-09-01 16:35:30|85961.8|85911.8|85961.7|85911.7|85964|85914|85961.6|85911.6|29
1630514140000|2021-09-01 16:35:40|85961.9|85911.9|85960.6|85910.6|85961.9|85911.9|85960.6|85910.6|17
1630514150000|2021-09-01 16:35:50|85960.1|85910.1|85958.8|85908.8|85960.7|85910.7|85958.7|85908.7|26
1630514160000|2021-09-01 16:36:00|85958.9|85908.9|85959.4|85909.4|85959.9|85909.9|85958.8|85908.8|23
1630514170000|2021-09-01 16:36:10|85959.3|85909.3|85961.6|85911.6|85961.8|85911.8|85959.3|85909.3|26
1630514180000|2021-09-01 16:36:20|85961.5|85911.5|85963|85913|85963|85913|85961.2|85911.2|24
1630514190000|2021-09-01 16:36:30|85963.2|85913.2|85962.6|85912.6|85963.2|85913.2|85962.4|85912.4|20
1630514200000|2021-09-01 16:36:40|85962.7|85912.7|85964.2|85914.2|85964.9|85914.9|85962.6|85912.6|31
1630514210000|2021-09-01 16:36:50|85964.1|85914.1|85964.2|85914.2|85965.3|85915.3|85963.8|85913.8|26
1630514220000|2021-09-01 16:37:00|85963.9|85913.9|85962.7|85912.7|85964|85914|85962.3|85912.3|17
1630514230000|2021-09-01 16:37:10|85962.6|85912.6|85960.3|85910.3|85962.8|85912.8|85960.2|85910.2|24
1630514240000|2021-09-01 16:37:20|85960.6|85910.6|85976.9|85926.9|85976.9|85936.5|85959.6|85910.3|43
1630514250000|2021-09-01 16:37:30|85976.5|85926.5|85976.7|85926.7|85978.3|85939.6|85962.8|85926|44
1630514260000|2021-09-01 16:37:40|85976.4|85926.4|85980.3|85930.3|85980.5|85930.5|85976.4|85926.4|30
1630514270000|2021-09-01 16:37:50|85980.5|85930.5|85980.3|85930.3|85980.7|85930.7|85979.8|85929.8|24
1630514280000|2021-09-01 16:38:00|85980.2|85930.2|85981.1|85931.1|85981.1|85931.1|85979.9|85929.9|22
1630514290000|2021-09-01 16:38:10|85981.2|85931.2|85980.5|85930.5|85981.5|85931.5|85979.9|85929.9|16
1630514300000|2021-09-01 16:38:20|85981.1|85931.1|85981.7|85931.7|85982.1|85932.1|85980.3|85930.3|20
1630514310000|2021-09-01 16:38:30|85981.8|85931.8|85981.1|85931.1|85981.9|85931.9|85981.1|85931.1|15
1630514320000|2021-09-01 16:38:40|85981.4|85931.4|85982|85932|85982.1|85932.1|85980.9|85930.9|12
1630514330000|2021-09-01 16:38:50|85981.3|85931.3|85968.3|85943.3|85981.9|85943.3|85967.7|85931.3|7
1630514340000|2021-09-01 16:39:00|85968.2|85943.2|85962.5|85937.5|85979.1|85943.4|85959.9|85924.8|42
1630514350000|2021-09-01 16:39:10|85962.7|85937.7|85962.8|85937.8|85964.1|85939.1|85962.3|85937.3|28
1630514360000|2021-09-01 16:39:20|85962.5|85937.5|85962.4|85937.4|85962.5|85937.5|85961.4|85936.4|17
1630514370000|2021-09-01 16:39:30|85962.6|85937.6|85962.8|85937.8|85963.4|85938.4|85962.1|85937.1|19
1630514380000|2021-09-01 16:39:40|85963.2|85938.2|85963.4|85938.4|85963.7|85938.7|85963|85938|24
1630514390000|2021-09-01 16:39:50|85963.5|85938.5|85963.3|85938.3|85963.5|85938.5|85963.1|85938.1|7
1630514400000|2021-09-01 16:40:00|85962.8|85937.8|85964.7|85939.7|85978|85940.9|85962.7|85925.3|23
1630514410000|2021-09-01 16:40:10|85963.1|85938.1|85965.3|85940.3|85965.6|85940.6|85963.1|85938.1|21
1630514420000|2021-09-01 16:40:20|85964.1|85939.1|85965.4|85940.4|85965.4|85940.4|85964.1|85939.1|14
1630514430000|2021-09-01 16:40:30|85966.1|85941.1|85967.8|85942.8|85969.4|85944.4|85966.1|85941.1|44
1630514440000|2021-09-01 16:40:40|85968|85943|85968.7|85943.7|85969.6|85944.6|85967|85942|33
1630514450000|2021-09-01 16:40:50|85968.5|85943.5|85974.3|85949.3|85974.9|85949.9|85968.4|85943.4|39
1630514460000|2021-09-01 16:41:00|85974.6|85949.6|85973.3|85948.3|85975|85950|85972.5|85947.5|35
1630514470000|2021-09-01 16:41:10|85972.9|85947.9|85974.6|85949.6|85975.3|85950.3|85972.9|85947.9|30
1630514480000|2021-09-01 16:41:20|85974.5|85949.5|85975.3|85950.3|85975.3|85950.3|85974.5|85949.5|16
1630514490000|2021-09-01 16:41:30|85975|85950|85975.6|85950.6|85975.6|85950.6|85974.7|85949.7|17
1630514500000|2021-09-01 16:41:40|85975.5|85950.5|85975.4|85950.4|85975.5|85950.5|85975.1|85950.1|11
1630514510000|2021-09-01 16:41:50|85975.7|85950.7|85975.3|85950.3|85975.8|85950.8|85975.2|85950.2|16
1630514520000|2021-09-01 16:42:00|85975.6|85950.6|85976|85951|85976|85951|85975.3|85950.3|13
1630514530000|2021-09-01 16:42:10|85975.9|85950.9|85968|85943|85989.1|85952.2|85966.9|85930.5|41
1630514540000|2021-09-01 16:42:20|85967.9|85942.9|85984.4|85934.4|85984.5|85944.7|85967.2|85933|31
1630514550000|2021-09-01 16:42:30|85984.3|85934.3|85984.4|85934.4|85984.4|85934.4|85983.7|85933.7|19
1630514560000|2021-09-01 16:42:40|85984.6|85934.6|85984.3|85934.3|85984.6|85934.6|85984.2|85934.2|12
1630514570000|2021-09-01 16:42:50|85984.2|85934.2|85984.7|85934.7|85985|85935|85984.2|85934.2|9
1630514580000|2021-09-01 16:43:00|85984.6|85934.6|85984.4|85934.4|85984.6|85934.6|85983.9|85933.9|15
1630514590000|2021-09-01 16:43:10|85984.8|85934.8|85984.6|85934.6|85984.9|85934.9|85984.6|85934.6|9
1630514600000|2021-09-01 16:43:20|85984.8|85934.8|85986.2|85936.2|85987.4|85937.4|85984.7|85934.7|16
1630514610000|2021-09-01 16:43:30|85986.3|85936.3|85986.8|85936.8|85987|85937|85986.2|85936.2|14
1630514620000|2021-09-01 16:43:40|85986.7|85936.7|85986.3|85936.3|85987|85937|85986.2|85936.2|10
1630514630000|2021-09-01 16:43:50|85986.5|85936.5|85970.6|85945.6|85986.6|85946.4|85970.3|85934|18
1630514640000|2021-09-01 16:44:00|85971.2|85946.2|85972.3|85947.3|85972.6|85947.6|85970.6|85945.6|13
1630514650000|2021-09-01 16:44:10|85972.7|85947.7|85973.6|85948.6|85973.6|85948.6|85972.5|85947.5|11
1630514660000|2021-09-01 16:44:20|85973.7|85948.7|85973.5|85948.5|85973.8|85948.8|85973.2|85948.2|18
1630514670000|2021-09-01 16:44:30|85973.6|85948.6|85973.4|85948.4|85973.7|85948.7|85973.4|85948.4|9
1630514680000|2021-09-01 16:44:40|85973.5|85948.5|85989.6|85939.6|85989.8|85952.2|85973.4|85939.4|17
1630514690000|2021-09-01 16:44:50|85975.8|85950.8|85976.1|85951.1|85976.7|85951.7|85975.8|85950.8|13
1630514700000|2021-09-01 16:45:00|85976|85951|85988.7|85938.7|85990.8|85952.4|85972|85938.1|38
1630514710000|2021-09-01 16:45:10|85989.2|85939.2|85977.2|85952.2|85989.2|85953.3|85975.5|85939.2|31
1630514720000|2021-09-01 16:45:20|85977|85952|85978|85953|85978.2|85953.2|85976.8|85951.8|25
1630514730000|2021-09-01 16:45:30|85977.9|85952.9|85993.6|85943.6|85995.3|85958.8|85977.3|85942.3|38
1630514740000|2021-09-01 16:45:40|85993.7|85943.7|85984.3|85959.3|85997.3|85960.2|85982.4|85943.3|41
1630514750000|2021-09-01 16:45:50|85984.4|85959.4|85984|85959|85984.9|85959.9|85983.7|85958.7|27
1630514760000|2021-09-01 16:46:00|85984.1|85959.1|85987|85962|85987.3|85962.3|85984.1|85959.1|36
1630514770000|2021-09-01 16:46:10|85987.4|85962.4|86002.5|85952.5|86004.2|85963.8|85986.8|85950.1|31
1630514780000|2021-09-01 16:46:20|86003.2|85953.2|85996|85946|86003.7|85953.7|85995.6|85945.6|34
1630514790000|2021-09-01 16:46:30|85995.2|85945.2|85998.6|85948.6|85999.5|85949.5|85994.8|85944.8|38
1630514800000|2021-09-01 16:46:40|85998.5|85948.5|85999.9|85949.9|86001.6|85951.6|85998.3|85948.3|34
1630514810000|2021-09-01 16:46:50|85999.7|85949.7|85991.1|85966.1|86004.5|85966.4|85990.1|85949.6|32
1630514820000|2021-09-01 16:47:00|85991.5|85966.5|85990.4|85965.4|85992|85967|85989.6|85964.6|29
1630514830000|2021-09-01 16:47:10|85990.7|85965.7|85991.1|85966.1|85991.2|85966.2|85989.3|85964.3|19
1630514840000|2021-09-01 16:47:20|85991.3|85966.3|85991.2|85966.2|85991.5|85966.5|85990.6|85965.6|13
1630514850000|2021-09-01 16:47:30|85991.1|85966.1|85990.8|85965.8|85991.5|85966.5|85990|85965|26
1630514860000|2021-09-01 16:47:40|85991|85966|85989.7|85964.7|85991.7|85966.7|85985.9|85960.9|37
1630514870000|2021-09-01 16:47:50|85989.6|85964.6|85988.2|85963.2|85991|85966|85988.2|85963.2|24
1630514880000|2021-09-01 16:48:00|85988.4|85963.4|85990.8|85965.8|85991.6|85966.6|85987.6|85962.6|26
1630514890000|2021-09-01 16:48:10|85990.5|85965.5|86001.3|85951.3|86001.9|85966.1|85989|85951.1|41
1630514900000|2021-09-01 16:48:20|86000.6|85950.6|86001.1|85951.1|86002.8|85952.8|86000.6|85950.6|34
1630514910000|2021-09-01 16:48:30|86001.3|85951.3|86003.5|85953.5|86003.5|85953.5|86000.8|85950.8|38
1630514920000|2021-09-01 16:48:40|86003.6|85953.6|86003.7|85953.7|86004|85954|86002.9|85952.9|31
1630514930000|2021-09-01 16:48:50|86003.4|85953.4|86003|85953|86003.5|85953.5|86002.9|85952.9|17
1630514940000|2021-09-01 16:49:00|86002.9|85952.9|86004.2|85954.2|86004.2|85954.2|86001.8|85951.8|38
1630514950000|2021-09-01 16:49:10|86004.4|85954.4|86006.7|85956.7|86007.7|85957.7|86003.5|85953.5|52
1630514960000|2021-09-01 16:49:20|86005.9|85955.9|86004.6|85954.6|86006.7|85956.7|86002.6|85952.6|34
1630514970000|2021-09-01 16:49:30|86004.8|85954.8|86003.8|85953.8|86004.8|85954.8|86003.4|85953.4|19
1630514980000|2021-09-01 16:49:40|86003.9|85953.9|86003.7|85953.7|86004.1|85954.1|86002.3|85952.3|30
1630514990000|2021-09-01 16:49:50|86003.8|85953.8|86001.7|85951.7|86003.8|85953.8|86001.3|85951.3|29
1630515000000|2021-09-01 16:50:00|86001.4|85951.4|86001.7|85951.7|86002.7|85952.7|86000.9|85950.9|34
1630515010000|2021-09-01 16:50:10|86002.1|85952.1|86003.6|85953.6|86005|85955|86001.6|85951.6|39
1630515020000|2021-09-01 16:50:20|86003.7|85953.7|86002.6|85952.6|86003.7|85953.7|86002.1|85952.1|27
1630515030000|2021-09-01 16:50:30|86002.5|85952.5|86002.7|85952.7|86004.1|85954.1|86002.3|85952.3|25
1630515040000|2021-09-01 16:50:40|86002.6|85952.6|86001.2|85951.2|86002.6|85952.6|85999.5|85949.5|34
1630515050000|2021-09-01 16:50:50|86001|85951|86001.7|85951.7|86003.2|85953.2|86001|85951|20
1630515060000|2021-09-01 16:51:00|86001.5|85951.5|86002.2|85952.2|86002.6|85952.6|86001.4|85951.4|23
1630515070000|2021-09-01 16:51:10|86002.3|85952.3|86003.5|85953.5|86004.7|85966.2|85989.9|85952.2|28
1630515080000|2021-09-01 16:51:20|86000.9|85950.9|86001.1|85951.1|86002.5|85952.5|86000.8|85950.8|21
1630515090000|2021-09-01 16:51:30|86000.9|85950.9|86005.3|85955.3|86005.4|85967.4|85990.6|85950.9|32
1630515100000|2021-09-01 16:51:40|86005.2|85955.2|86005.6|85955.6|86005.7|85955.7|86004.9|85954.9|17
1630515110000|2021-09-01 16:51:50|86005.4|85955.4|86002.4|85952.4|86005.9|85955.9|86001.6|85951.6|33
1630515120000|2021-09-01 16:52:00|86002.3|85952.3|86003.2|85953.2|86003.8|85953.8|86002.3|85952.3|27
1630515130000|2021-09-01 16:52:10|86003.3|85953.3|86003.7|85953.7|86004.8|85954.8|86003.3|85953.3|29
1630515140000|2021-09-01 16:52:20|86003.9|85953.9|85991.2|85966.2|86004.1|85966.7|85990.2|85952.4|32
1630515150000|2021-09-01 16:52:30|85991.3|85966.3|86005.9|85955.9|86007.6|85970.3|85991|85955.7|41
1630515160000|2021-09-01 16:52:40|86006|85956|85997.9|85972.9|86011.5|85973.5|85996.6|85955.6|47
1630515170000|2021-09-01 16:52:50|85997.7|85972.7|86020.1|85970.1|86020.1|85972.7|85997.7|85962.1|48
1630515180000|2021-09-01 16:53:00|86017.9|85967.9|86017.8|85967.8|86018.3|85968.3|86016.8|85966.8|35
1630515190000|2021-09-01 16:53:10|86017.6|85967.6|86018|85968|86018.4|85968.4|86017.4|85967.4|29
1630515200000|2021-09-01 16:53:20|86018.1|85968.1|86005.7|85980.7|86019.3|85982.7|86005.2|85967.7|32
1630515210000|2021-09-01 16:53:30|86006|85981|86017.2|85967.2|86017.3|85981.4|86004.6|85966|27
1630515220000|2021-09-01 16:53:40|86016.8|85966.8|86018.1|85968.1|86019|85969|86016.6|85966.6|35
1630515230000|2021-09-01 16:53:50|86018.2|85968.2|86022.9|85972.9|86022.9|85972.9|86018.2|85968.2|32
1630515240000|2021-09-01 16:54:00|86022.5|85972.5|86020|85970|86022.9|85972.9|86019.4|85969.4|33
1630515250000|2021-09-01 16:54:10|86019.8|85969.8|86018.7|85968.7|86019.8|85969.8|86018.4|85968.4|24
1630515260000|2021-09-01 16:54:20|86019|85969|86018|85968|86019.5|85969.5|86017.7|85967.7|18
1630515270000|2021-09-01 16:54:30|86017.8|85967.8|86017.1|85967.1|86018.1|85968.1|86015.8|85965.8|20
1630515280000|2021-09-01 16:54:40|86017.2|85967.2|86017.9|85967.9|86018|85968|86015.9|85965.9|23
1630515290000|2021-09-01 16:54:50|86018|85968|86017.7|85967.7|86018.7|85968.7|86017.5|85967.5|23
1630515300000|2021-09-01 16:55:00|86017.9|85967.9|86016.5|85966.5|86017.9|85967.9|86015.6|85965.6|20
1630515310000|2021-09-01 16:55:10|86016.9|85966.9|86017.5|85967.5|86018|85968|86016.4|85966.4|41
1630515320000|2021-09-01 16:55:20|86018.2|85968.2|86017.7|85967.7|86018.2|85968.2|86016.9|85966.9|24
1630515330000|2021-09-01 16:55:30|86017.8|85967.8|86019|85969|86019.2|85969.2|86017.2|85967.2|25
1630515340000|2021-09-01 16:55:40|86019.5|85969.5|86018.5|85968.5|86020.4|85970.4|86017.2|85967.2|34
1630515350000|2021-09-01 16:55:50|86018.3|85968.3|86013.2|85963.2|86018.6|85968.6|86012.7|85962.7|31
1630515360000|2021-09-01 16:56:00|86012.1|85962.1|86013.6|85963.6|86014.7|85964.7|86012.1|85962.1|28
1630515370000|2021-09-01 16:56:10|86013.2|85963.2|86012.2|85962.2|86013.4|85963.4|86012.2|85962.2|24
1630515380000|2021-09-01 16:56:20|86012.1|85962.1|86011.4|85961.4|86012.6|85962.6|86011.4|85961.4|12
1630515390000|2021-09-01 16:56:30|86011.6|85961.6|86015.3|85965.3|86015.7|85965.7|86011.6|85961.6|28
1630515400000|2021-09-01 16:56:40|86015.2|85965.2|86014.5|85964.5|86016.1|85966.1|86014.3|85964.3|15
1630515410000|2021-09-01 16:56:50|86015.1|85965.1|86014.6|85964.6|86015.5|85965.5|86014.6|85964.6|14
1630515420000|2021-09-01 16:57:00|86014.8|85964.8|86012.5|85962.5|86014.8|85974.7|85999.3|85960.5|23
1630515430000|2021-09-01 16:57:10|86012.1|85962.1|86011.2|85961.2|86012.8|85962.8|86011.1|85961.1|16
1630515440000|2021-09-01 16:57:20|86012.5|85962.5|86010.5|85960.5|86012.6|85962.6|86010|85960|19
1630515450000|2021-09-01 16:57:30|86012|85962|86010|85960|86012|85962|86009.7|85959.7|26
1630515460000|2021-09-01 16:57:40|86009.9|85959.9|86011.1|85961.1|86011.6|85961.6|86009.9|85959.9|13
1630515470000|2021-09-01 16:57:50|86011.4|85961.4|86009.3|85959.3|86011.4|85961.4|86008.8|85958.8|16
1630515480000|2021-09-01 16:58:00|86010|85960|86013.3|85963.3|86015.1|85965.1|86009.8|85959.8|36
1630515490000|2021-09-01 16:58:10|86012.9|85962.9|86012.8|85962.8|86013.8|85963.8|86012.4|85962.4|21
1630515500000|2021-09-01 16:58:20|86012.9|85962.9|86016|85966|86016|85966|86012.5|85962.5|18
1630515510000|2021-09-01 16:58:30|86016.1|85966.1|86016.8|85966.8|86018.3|85968.3|86015.7|85965.7|25
1630515520000|2021-09-01 16:58:40|86016.4|85966.4|86016.2|85966.2|86017.2|85967.2|86015.1|85965.1|29
1630515530000|2021-09-01 16:58:50|86016.5|85966.5|86016.1|85966.1|86016.5|85966.5|86015.2|85965.2|28
1630515540000|2021-09-01 16:59:00|86016.2|85966.2|86017|85967|86017|85967|86015.9|85965.9|19
1630515550000|2021-09-01 16:59:10|86016.9|85966.9|86014.5|85964.5|86017.4|85967.4|86013|85963|29
1630515560000|2021-09-01 16:59:20|86013.8|85963.8|86011.9|85961.9|86013.9|85963.9|86011.4|85961.4|36
1630515570000|2021-09-01 16:59:30|86012.2|85962.2|86015.8|85965.8|86016.1|85966.1|86011.2|85961.2|32
1630515580000|2021-09-01 16:59:40|86015.7|85965.7|86016.6|85966.6|86017|85967|86015.2|85965.2|25
1630515590000|2021-09-01 16:59:50|86016.3|85966.3|86015.9|85965.9|86016.5|85966.5|86015.2|85965.2|22
1630515600000|2021-09-01 17:00:00|86001.7|85976.7|86014.3|85964.3|86014.8|85978.5|86001.7|85964.3|26
1630515610000|2021-09-01 17:00:10|86013.3|85963.3|86012.9|85962.9|86014.6|85964.6|86012.7|85962.7|25
1630515620000|2021-09-01 17:00:20|86013.1|85963.1|86014.9|85964.9|86015.1|85965.1|86013.1|85963.1|17
1630515630000|2021-09-01 17:00:30|86014.5|85964.5|86018.8|85968.8|86019.3|85969.3|86014.4|85964.4|30
1630515640000|2021-09-01 17:00:40|86018.1|85968.1|86027.9|85977.9|86030.1|85980.1|86018.1|85968.1|36
1630515650000|2021-09-01 17:00:50|86028.8|85978.8|86033.7|85983.7|86035.6|85985.6|86028.8|85978.8|45
1630515660000|2021-09-01 17:01:00|86033.6|85983.6|86032.5|85982.5|86033.6|85983.6|86031.5|85981.5|29
1630515670000|2021-09-01 17:01:10|86032.4|85982.4|86034.5|85984.5|86036.4|85986.4|86032.1|85982.1|51
1630515680000|2021-09-01 17:01:20|86034.9|85984.9|86031.8|85981.8|86035.4|85985.4|86030.8|85980.8|47
1630515690000|2021-09-01 17:01:30|86031.6|85981.6|86027|85977|86031.7|85981.7|86024.4|85974.4|29
1630515700000|2021-09-01 17:01:40|86027.1|85977.1|86027|85977|86027.8|85977.8|86025.9|85975.9|35
1630515710000|2021-09-01 17:01:50|86026.5|85976.5|86028.1|85978.1|86029.9|85979.9|86026.4|85976.4|29
1630515720000|2021-09-01 17:02:00|86028.2|85978.2|86030.1|85980.1|86030.4|85980.4|86026.5|85976.5|36
1630515730000|2021-09-01 17:02:10|86030|85980|86031.7|85981.7|86031.9|85981.9|86029.6|85979.6|30
1630515740000|2021-09-01 17:02:20|86031.9|85981.9|86031.5|85981.5|86031.9|85981.9|86031.1|85981.1|16
1630515750000|2021-09-01 17:02:30|86031.4|85981.4|86019.7|85994.7|86031.6|85994.8|86018.9|85981|15
1630515760000|2021-09-01 17:02:40|86020.9|85995.9|86036.4|85986.4|86036.4|85995.9|86019.1|85981.8|28
1630515770000|2021-09-01 17:02:50|86035.8|85985.8|86036.6|85986.6|86036.8|85986.8|86035.1|85985.1|31
1630515780000|2021-09-01 17:03:00|86036.3|85986.3|86036|85986|86036.8|85986.8|86035.4|85985.4|22
1630515790000|2021-09-01 17:03:10|86035.4|85985.4|86035.5|85985.5|86036.1|85986.1|86035.2|85985.2|25
1630515800000|2021-09-01 17:03:20|86035.6|85985.6|86031|85981|86035.6|85985.6|86030.9|85980.9|30
1630515810000|2021-09-01 17:03:30|86031.1|85981.1|86014.4|85989.4|86031.9|85989.4|86013.8|85975.3|39
1630515820000|2021-09-01 17:03:40|86014.5|85989.5|86023.7|85973.7|86023.7|85989.5|86007.2|85970.1|35
1630515830000|2021-09-01 17:03:50|86023.9|85973.9|86020.5|85970.5|86023.9|85973.9|86018.7|85968.7|37
1630515840000|2021-09-01 17:04:00|86020.4|85970.4|86020.4|85970.4|86021.9|85971.9|86019.7|85969.7|34
1630515850000|2021-09-01 17:04:10|86020.3|85970.3|86019.8|85969.8|86020.3|85970.3|86018.8|85968.8|16
1630515860000|2021-09-01 17:04:20|86020.1|85970.1|86020.1|85970.1|86020.2|85970.2|86019.5|85969.5|24
1630515870000|2021-09-01 17:04:30|86020|85970|86020.1|85970.1|86020.3|85970.3|86019.7|85969.7|13
1630515880000|2021-09-01 17:04:40|86019.4|85969.4|86021.8|85971.8|86023.1|85983.9|86005.7|85968.6|29
1630515890000|2021-09-01 17:04:50|86022.2|85972.2|86022.4|85972.4|86023|85973|86021|85971|25
1630515900000|2021-09-01 17:05:00|86022.9|85972.9|86022.6|85972.6|86022.9|85972.9|86021.8|85971.8|14
1630515910000|2021-09-01 17:05:10|86022.9|85972.9|86024.1|85974.1|86024.1|85974.1|86022.2|85972.2|12
1630515920000|2021-09-01 17:05:20|86012.3|85987.3|86023.2|85973.2|86023.9|85988|86010.1|85971.3|36
1630515930000|2021-09-01 17:05:30|86023.5|85973.5|86023|85973|86023.9|85973.9|86022.6|85972.6|22
1630515940000|2021-09-01 17:05:40|86023.2|85973.2|86022.8|85972.8|86023.6|85973.6|86022.7|85972.7|18
1630515950000|2021-09-01 17:05:50|86022.9|85972.9|86011|85986|86023.7|85986.9|86010.9|85972.8|16
1630515960000|2021-09-01 17:06:00|86010.2|85985.2|86020|85995|86026.1|85996.5|86010.1|85973.8|46
1630515970000|2021-09-01 17:06:10|86019.8|85994.8|86021.2|85996.2|86022.8|85997.8|86018|85993|46
1630515980000|2021-09-01 17:06:20|86021.4|85996.4|86034.2|85984.2|86037.4|86000.9|86021|85984.2|41
1630515990000|2021-09-01 17:06:30|86035.2|85985.2|86034.8|85984.8|86035.3|85985.3|86034.2|85984.2|21
1630516000000|2021-09-01 17:06:40|86035|85985|86031.6|85981.6|86035|85985|86029.3|85979.3|29
1630516010000|2021-09-01 17:06:50|86032|85982|86029.9|85979.9|86032|85982|86028.7|85978.7|31
1630516020000|2021-09-01 17:07:00|86029.3|85979.3|86030.1|85980.1|86031.8|85981.8|86028.6|85978.6|18
1630516030000|2021-09-01 17:07:10|86030.4|85980.4|86029.9|85979.9|86030.5|85980.5|86029.6|85979.6|20
1630516040000|2021-09-01 17:07:20|86029.7|85979.7|86026.2|85976.2|86030.1|85980.1|86024.8|85974.8|24
1630516050000|2021-09-01 17:07:30|86027.2|85977.2|86027.8|85977.8|86028.9|85978.9|86020.6|85970.6|34
1630516060000|2021-09-01 17:07:40|86027.3|85977.3|86026.3|85976.3|86027.4|85977.4|86025.8|85975.8|32
1630516070000|2021-09-01 17:07:50|86026.5|85976.5|86027.6|85977.6|86028.1|85978.1|86025.5|85975.5|22
1630516080000|2021-09-01 17:08:00|86027.7|85977.7|86022|85972|86028.3|85978.3|86020.6|85970.6|25
1630516090000|2021-09-01 17:08:10|86021.6|85971.6|86022.7|85972.7|86023.1|85973.1|86021.6|85971.6|25
1630516100000|2021-09-01 17:08:20|86022.9|85972.9|86026.7|85976.7|86026.8|85976.8|86022.8|85972.8|29
1630516110000|2021-09-01 17:08:30|86026.8|85976.8|86021|85971|86026.8|85976.8|86021|85971|23
1630516120000|2021-09-01 17:08:40|86022.5|85972.5|86014.7|85964.7|86022.5|85972.5|86013.5|85963.5|35
1630516130000|2021-09-01 17:08:50|86015.2|85965.2|86016.1|85966.1|86017.2|85967.2|86015.2|85965.2|32
1630516140000|2021-09-01 17:09:00|86016.2|85966.2|86015.1|85965.1|86016.7|85966.7|86015.1|85965.1|18
1630516150000|2021-09-01 17:09:10|86015.6|85965.6|86010.7|85960.7|86016|85966|86010.7|85960.7|26
1630516160000|2021-09-01 17:09:20|86010.9|85960.9|86014.2|85964.2|86016.2|85966.2|86009.2|85959.2|39
1630516170000|2021-09-01 17:09:30|86014.6|85964.6|86014.6|85964.6|86014.8|85964.8|86013.4|85963.4|18
1630516180000|2021-09-01 17:09:40|86015.1|85965.1|86016.5|85966.5|86022|85972|86014.5|85964.5|35
1630516190000|2021-09-01 17:09:50|86018.4|85968.4|86010.2|85985.2|86020.1|85985.4|86009.1|85967.9|28
1630516200000|2021-09-01 17:10:00|86009.6|85984.6|86007.6|85982.6|86021.4|85985.4|86007.5|85970.1|37
1630516210000|2021-09-01 17:10:10|86008.1|85983.1|86020.9|85970.9|86021.1|85983.6|86006.9|85970.2|21
1630516220000|2021-09-01 17:10:20|86021.1|85971.1|86017.3|85992.3|86030.7|85992.3|86016.4|85970.5|30
1630516230000|2021-09-01 17:10:30|86016.7|85991.7|86026.8|85976.8|86030|85992.4|86015.8|85976.8|24
1630516240000|2021-09-01 17:10:40|86026.5|85976.5|86025.7|85975.7|86027.2|85977.2|86025.2|85975.2|22
1630516250000|2021-09-01 17:10:50|86025.6|85975.6|86023.5|85973.5|86026.4|85976.4|86022.2|85972.2|28
1630516260000|2021-09-01 17:11:00|86023|85973|86022.6|85972.6|86024|85974|86022.2|85972.2|24
1630516270000|2021-09-01 17:11:10|86022.1|85972.1|86018.4|85968.4|86023|85980.6|86005.2|85967.8|38
1630516280000|2021-09-01 17:11:20|86019|85969|86005|85980|86019|85980.9|86004.7|85967.7|26
1630516290000|2021-09-01 17:11:30|86005.5|85980.5|86018.5|85968.5|86019.2|85980.5|86005.5|85968|17
1630516300000|2021-09-01 17:11:40|86018.4|85968.4|86004.9|85979.9|86019|85979.9|86004.9|85967.6|21
1630516310000|2021-09-01 17:11:50|86004.1|85979.1|86010.1|85960.1|86015.9|85980.2|86001.1|85959.1|38
1630516320000|2021-09-01 17:12:00|86008.4|85958.4|86009.6|85959.6|86010.7|85960.7|86006.8|85956.8|39
1630516330000|2021-09-01 17:12:10|86010.1|85960.1|86007.6|85957.6|86010.2|85960.2|86004.5|85954.5|37
1630516340000|2021-09-01 17:12:20|86007.4|85957.4|85996.4|85971.4|86010.2|85973.5|85995.9|85957.4|25
1630516350000|2021-09-01 17:12:30|85996.1|85971.1|86011.1|85961.1|86011.1|85973.4|85996.1|85960.7|30
1630516360000|2021-09-01 17:12:40|86011.2|85961.2|86011.2|85961.2|86011.2|85961.2|86009.5|85959.5|22
1630516370000|2021-09-01 17:12:50|86011.3|85961.3|86000.6|85975.6|86011.5|85975.9|85997.9|85961|19
1630516380000|2021-09-01 17:13:00|85998.8|85973.8|86009.2|85959.2|86010.8|85976.4|85998.8|85955.6|43
1630516390000|2021-09-01 17:13:10|86007.8|85957.8|86008.7|85958.7|86008.7|85969.5|85993.3|85954.8|41
1630516400000|2021-09-01 17:13:20|86008.3|85958.3|86006.9|85956.9|86008.3|85958.3|86005.2|85955.2|27
1630516410000|2021-09-01 17:13:30|86007.2|85957.2|86007.4|85957.4|86008.3|85958.3|86006.4|85956.4|33
1630516420000|2021-09-01 17:13:40|86007.2|85957.2|86006.9|85956.9|86007.9|85957.9|86006.6|85956.6|30
1630516430000|2021-09-01 17:13:50|86006.4|85956.4|86007.7|85957.7|86008.4|85958.4|86006.4|85956.4|28
1630516440000|2021-09-01 17:14:00|86007.8|85957.8|86005.4|85955.4|86007.8|85957.8|86005.4|85955.4|37
1630516450000|2021-09-01 17:14:10|86005.1|85955.1|86009|85959|86009.5|85973.4|85995.2|85955.1|49
1630516460000|2021-09-01 17:14:20|86008.9|85958.9|86016.8|85966.8|86017.7|85967.7|86008.3|85958.3|42
1630516470000|2021-09-01 17:14:30|86017|85967|86015.1|85965.1|86017|85967|86013|85963|52
1630516480000|2021-09-01 17:14:40|86014.9|85964.9|86012.1|85962.1|86016.1|85966.1|86009.8|85959.8|35
1630516490000|2021-09-01 17:14:50|86013.2|85963.2|86009.7|85959.7|86013.2|85963.2|86009.7|85959.7|35
1630516500000|2021-09-01 17:15:00|86009.4|85959.4|86010.9|85960.9|86012.2|85962.2|86009|85959|43
1630516510000|2021-09-01 17:15:10|86011.1|85961.1|86010.7|85960.7|86012.1|85962.1|86009.4|85959.4|44
1630516520000|2021-09-01 17:15:20|86010.1|85960.1|86018|85968|86019.1|85969.1|86008.6|85958.6|46
1630516530000|2021-09-01 17:15:30|86017.5|85967.5|86020.1|85970.1|86022.7|85986|86008.4|85967.5|43
1630516540000|2021-09-01 17:15:40|86019.9|85969.9|86019.1|85969.1|86020.9|85970.9|86016.8|85966.8|44
1630516550000|2021-09-01 17:15:50|86018|85968|86017.6|85967.6|86019|85981.7|86005.5|85966.8|36
1630516560000|2021-09-01 17:16:00|86017.1|85967.1|86005.6|85980.6|86022.1|85980.6|86005.2|85967.1|37
1630516570000|2021-09-01 17:16:10|86006.3|85981.3|86020.5|85970.5|86022.3|85981.4|86004.9|85967.9|28
1630516580000|2021-09-01 17:16:20|86019.9|85969.9|86015.4|85965.4|86021.3|85981.7|86003.3|85964.8|53
1630516590000|2021-09-01 17:16:30|86015.5|85965.5|86018.9|85968.9|86020.8|85981.8|86006.1|85964.7|37
1630516600000|2021-09-01 17:16:40|86018.6|85968.6|86021.1|85971.1|86021.2|85971.2|86018.6|85968.6|27
1630516610000|2021-09-01 17:16:50|86021.2|85971.2|86023.4|85973.4|86024|85974|86020.7|85970.7|35
1630516620000|2021-09-01 17:17:00|86023.3|85973.3|86021.8|85971.8|86023.6|85973.6|86021.8|85971.8|30
1630516630000|2021-09-01 17:17:10|86022.5|85972.5|86022.1|85972.1|86023.4|85973.4|86020.7|85970.7|28
1630516640000|2021-09-01 17:17:20|86021.2|85971.2|86021.7|85971.7|86022.6|85972.6|86020.1|85970.1|17
1630516650000|2021-09-01 17:17:30|86021.6|85971.6|86021.7|85971.7|86022.1|85972.1|86020.1|85970.1|35
1630516660000|2021-09-01 17:17:40|86021.5|85971.5|86021.6|85971.6|86022.4|85972.4|86021.3|85971.3|13
1630516670000|2021-09-01 17:17:50|86021.7|85971.7|86021.5|85971.5|86022.7|85972.7|86020.4|85970.4|23
1630516680000|2021-09-01 17:18:00|86021|85971|86020.7|85970.7|86021.4|85971.4|86019.8|85969.8|24
1630516690000|2021-09-01 17:18:10|86020.9|85970.9|86021|85971|86021.9|85971.9|86020.5|85970.5|19
1630516700000|2021-09-01 17:18:20|86021.4|85971.4|86021.8|85971.8|86021.8|85984.7|86008|85970.6|23
1630516710000|2021-09-01 17:18:30|86022.3|85972.3|86020.3|85970.3|86022.3|85972.3|86020.2|85970.2|23
1630516720000|2021-09-01 17:18:40|86020.9|85970.9|86008.7|85983.7|86020.9|85983.7|86007.6|85967.4|37
1630516730000|2021-09-01 17:18:50|86008.6|85983.6|86019.2|85969.2|86022.1|85983.8|86008.3|85968.2|50
1630516740000|2021-09-01 17:19:00|86018.6|85968.6|86018.1|85968.1|86021.5|85971.5|86018.1|85968.1|36
1630516750000|2021-09-01 17:19:10|86017.2|85967.2|86017.5|85967.5|86017.5|85967.5|86016.2|85966.2|33
1630516760000|2021-09-01 17:19:20|86017.1|85967.1|86014.4|85964.4|86018.6|85968.6|86014.3|85964.3|36
1630516770000|2021-09-01 17:19:30|86014.5|85964.5|86013.8|85963.8|86015.4|85965.4|86013.6|85963.6|34
1630516780000|2021-09-01 17:19:40|86013.4|85963.4|86012.9|85962.9|86013.9|85963.9|86012.6|85962.6|25
1630516790000|2021-09-01 17:19:50|86012.7|85962.7|86013.6|85963.6|86014.1|85964.1|86012.7|85962.7|18
1630516800000|2021-09-01 17:20:00|86013.2|85963.2|86013|85963|86014|85964|86013|85963|26
1630516810000|2021-09-01 17:20:10|86012.9|85962.9|86013|85963|86014|85975.8|86000.8|85960.6|31
1630516820000|2021-09-01 17:20:20|86013.2|85963.2|86015.6|85965.6|86015.6|85965.6|86012.6|85962.6|36
1630516830000|2021-09-01 17:20:30|86015.5|85965.5|86016|85966|86017.6|85967.6|86014.7|85964.7|18
1630516840000|2021-09-01 17:20:40|86016.4|85966.4|86017.1|85967.1|86017.1|85967.1|86015.6|85965.6|23
1630516850000|2021-09-01 17:20:50|86016.8|85966.8|86017.2|85967.2|86019.2|85969.2|86016.8|85966.8|24
1630516860000|2021-09-01 17:21:00|86017.4|85967.4|86017.7|85967.7|86018.2|85968.2|86016.9|85966.9|24
1630516870000|2021-09-01 17:21:10|86018.4|85968.4|86019.5|85969.5|86019.9|85969.9|86018|85968|22
1630516880000|2021-09-01 17:21:20|86020.5|85970.5|86007|85982|86020.9|85985.3|86007|85970.5|23
1630516890000|2021-09-01 17:21:30|86007.9|85982.9|86009.1|85984.1|86009.4|85984.4|86007.9|85982.9|24
1630516900000|2021-09-01 17:21:40|86009.2|85984.2|86009.4|85984.4|86010.4|85985.4|86009.2|85984.2|15
1630516910000|2021-09-01 17:21:50|86009.3|85984.3|86019.7|85969.7|86020.8|85984.6|86007.8|85969.3|27
1630516920000|2021-09-01 17:22:00|86019.9|85969.9|86019.5|85969.5|86020.2|85970.2|86018|85968|24
1630516930000|2021-09-01 17:22:10|86019.4|85969.4|86020.9|85970.9|86021.5|85971.5|86019|85969|28
1630516940000|2021-09-01 17:22:20|86020.8|85970.8|86017.3|85967.3|86020.8|85970.8|86015.8|85965.8|39
1630516950000|2021-09-01 17:22:30|86017.7|85967.7|86014.8|85964.8|86017.7|85967.7|86013.9|85963.9|22
1630516960000|2021-09-01 17:22:40|86015.2|85965.2|86015.1|85965.1|86015.7|85965.7|86014.2|85964.2|24
1630516970000|2021-09-01 17:22:50|86015.2|85965.2|86014.3|85964.3|86015.3|85965.3|86014.3|85964.3|16
1630516980000|2021-09-01 17:23:00|86014.4|85964.4|86016|85966|86016|85966|86014.4|85964.4|20
1630516990000|2021-09-01 17:23:10|86016.2|85966.2|86017.5|85967.5|86018.4|85968.4|86015.5|85965.5|41
1630517000000|2021-09-01 17:23:20|86017.8|85967.8|86016.1|85966.1|86017.8|85967.8|86015.2|85965.2|28
1630517010000|2021-09-01 17:23:30|86015.9|85965.9|86017|85967|86017|85967|86015.4|85965.4|25
1630517020000|2021-09-01 17:23:40|86016.9|85966.9|86017.5|85967.5|86017.5|85967.5|86015.9|85965.9|22
1630517030000|2021-09-01 17:23:50|86017.4|85967.4|86017.1|85967.1|86018|85968|86017|85967|23
1630517040000|2021-09-01 17:24:00|86017.6|85967.6|86019|85969|86019.2|85969.2|86016.7|85966.7|32
1630517050000|2021-09-01 17:24:10|86019.3|85969.3|86019.3|85969.3|86019.4|85969.4|86018|85968|27
1630517060000|2021-09-01 17:24:20|86019.5|85969.5|86018.4|85968.4|86019.5|85969.5|86018.2|85968.2|24
1630517070000|2021-09-01 17:24:30|86018.7|85968.7|86017.5|85967.5|86018.7|85968.7|86017.5|85967.5|20
1630517080000|2021-09-01 17:24:40|86017.3|85967.3|86017.8|85967.8|86018.1|85968.1|86017|85967|13
1630517090000|2021-09-01 17:24:50|86017.9|85967.9|86019.3|85969.3|86020|85970|86016|85966|27
1630517100000|2021-09-01 17:25:00|86019.5|85969.5|86018.3|85968.3|86019.8|85969.8|86018.3|85968.3|27
1630517110000|2021-09-01 17:25:10|86018.1|85968.1|86019.1|85969.1|86020|85970|86018|85968|30
1630517120000|2021-09-01 17:25:20|86019.3|85969.3|86019.4|85969.4|86019.8|85969.8|86018.5|85968.5|20
1630517130000|2021-09-01 17:25:30|86019.3|85969.3|86020.4|85970.4|86020.5|85970.5|86019.1|85969.1|27
1630517140000|2021-09-01 17:25:40|86020.3|85970.3|86019.2|85969.2|86020.4|85970.4|86018.8|85968.8|18
1630517150000|2021-09-01 17:25:50|86019.3|85969.3|86019.4|85969.4|86019.8|85969.8|86018.6|85968.6|18
1630517160000|2021-09-01 17:26:00|86019.2|85969.2|86019.5|85969.5|86019.7|85969.7|86018.2|85968.2|22
1630517170000|2021-09-01 17:26:10|86019.1|85969.1|86019.4|85969.4|86020.9|85970.9|86019.1|85969.1|21
1630517180000|2021-09-01 17:26:20|86019.2|85969.2|86018.3|85968.3|86019.2|85969.2|86017.7|85967.7|24
1630517190000|2021-09-01 17:26:30|86018.1|85968.1|86017.5|85967.5|86019.3|85969.3|86017.4|85967.4|25
1630517200000|2021-09-01 17:26:40|86017.3|85967.3|86004.2|85979.2|86018.7|85979.2|86004.2|85965.6|36
1630517210000|2021-09-01 17:26:50|86003.7|85978.7|86017.9|85967.9|86018.4|85979.1|86003.2|85966.2|40
1630517220000|2021-09-01 17:27:00|86017.8|85967.8|86019.6|85969.6|86019.7|85969.7|86017.7|85967.7|24
1630517230000|2021-09-01 17:27:10|86019.5|85969.5|86019.7|85969.7|86020.1|85983.9|86007.2|85969.4|28
1630517240000|2021-09-01 17:27:20|86019.8|85969.8|86017.1|85967.1|86019.8|85982.6|86004.8|85966.2|20
1630517250000|2021-09-01 17:27:30|86016.6|85966.6|86014.2|85964.2|86017.1|85967.1|86014.2|85964.2|21
1630517260000|2021-09-01 17:27:40|86014.6|85964.6|86016.1|85966.1|86016.2|85966.2|86014.2|85964.2|28
1630517270000|2021-09-01 17:27:50|86015.9|85965.9|86016.2|85966.2|86016.6|85966.6|86015.5|85965.5|20
1630517280000|2021-09-01 17:28:00|86016.3|85966.3|86015.5|85965.5|86016.4|85966.4|86014.9|85964.9|29
1630517290000|2021-09-01 17:28:10|86015.9|85965.9|86015.2|85965.2|86015.9|85965.9|86014.9|85964.9|12
1630517300000|2021-09-01 17:28:20|86015.1|85965.1|86013.9|85963.9|86015.6|85965.6|86013.6|85963.6|27
1630517310000|2021-09-01 17:28:30|86014.2|85964.2|86013.8|85963.8|86014.2|85964.2|86013.4|85963.4|26
1630517320000|2021-09-01 17:28:40|86014|85964|86014.8|85964.8|86014.9|85964.9|86013.9|85963.9|13
1630517330000|2021-09-01 17:28:50|86014.7|85964.7|86015.3|85965.3|86015.6|85965.6|86014.7|85964.7|19
1630517340000|2021-09-01 17:29:00|86015.1|85965.1|86015.8|85965.8|86016.2|85966.2|86014.6|85964.6|30
1630517350000|2021-09-01 17:29:10|86015.9|85965.9|86018.2|85968.2|86018.2|85968.2|86015.9|85965.9|19
1630517360000|2021-09-01 17:29:20|86018.1|85968.1|86017.8|85967.8|86018.3|85968.3|86017|85967|14
1630517370000|2021-09-01 17:29:30|86017.9|85967.9|86017.6|85967.6|86017.9|85967.9|86017.1|85967.1|15
1630517380000|2021-09-01 17:29:40|86016.8|85966.8|86016.5|85966.5|86017|85967|86015.6|85965.6|15
1630517390000|2021-09-01 17:29:50|86016.3|85966.3|86019.2|85969.2|86019.5|85969.5|86016.3|85966.3|29
1630517400000|2021-09-01 17:30:00|86019.8|85969.8|86017.2|85967.2|86020.1|85970.1|86016.2|85966.2|40
1630517410000|2021-09-01 17:30:10|86017|85967|86019.5|85969.5|86019.8|85969.8|86016.8|85966.8|33
1630517420000|2021-09-01 17:30:20|86019.3|85969.3|86018.5|85968.5|86019.5|85969.5|86018.3|85968.3|33
1630517430000|2021-09-01 17:30:30|86018.8|85968.8|86019.1|85969.1|86019.3|85969.3|86018.6|85968.6|31
1630517440000|2021-09-01 17:30:40|86019|85969|86022.1|85972.1|86022.2|85983.3|86006.8|85969|28
1630517450000|2021-09-01 17:30:50|86022.2|85972.2|86020.5|85970.5|86022.5|85972.5|86020.5|85970.5|21
1630517460000|2021-09-01 17:31:00|86019.7|85969.7|86019.2|85969.2|86021.3|85971.3|86019|85969|36
1630517470000|2021-09-01 17:31:10|86019.1|85969.1|86020.7|85970.7|86021.3|85971.3|86019.1|85969.1|25
1630517480000|2021-09-01 17:31:20|86020.6|85970.6|86021|85971|86022.8|85972.8|86020.1|85970.1|31
1630517490000|2021-09-01 17:31:30|86021.1|85971.1|86021|85971|86022.4|85972.4|86020.7|85970.7|19
1630517500000|2021-09-01 17:31:40|86021.4|85971.4|86021.7|85971.7|86021.8|85971.8|86020.4|85970.4|13
1630517510000|2021-09-01 17:31:50|86021.6|85971.6|86010|85985|86021.6|85985.1|86007.8|85971.2|7
1630517520000|2021-09-01 17:32:00|86009.4|85984.4|86028.8|85978.8|86028.8|85988.5|86008|85974.6|31
1630517530000|2021-09-01 17:32:10|86029|85979|86028.3|85978.3|86029|85979|86028.3|85978.3|16
1630517540000|2021-09-01 17:32:20|86028.4|85978.4|86028.8|85978.8|86028.9|85978.9|86027.5|85977.5|19
1630517550000|2021-09-01 17:32:30|86028.6|85978.6|86028.4|85978.4|86029|85979|86028.4|85978.4|16
1630517560000|2021-09-01 17:32:40|86028.1|85978.1|86029.7|85979.7|86033.1|85983.1|86028.1|85978.1|27
1630517570000|2021-09-01 17:32:50|86030.1|85980.1|86030.7|85980.7|86030.7|85980.7|86028.7|85978.7|20
1630517580000|2021-09-01 17:33:00|86031|85981|86030.8|85980.8|86031|85981|86029.8|85979.8|18
1630517590000|2021-09-01 17:33:10|86031.1|85981.1|86016.7|85991.7|86033.8|85991.7|86016.6|85978.3|19
1630517600000|2021-09-01 17:33:20|86016.9|85991.9|86030.4|85980.4|86032.7|85992|86016.6|85978.8|30
1630517610000|2021-09-01 17:33:30|86029.7|85979.7|86030.6|85980.6|86031.4|85981.4|86029.7|85979.7|23
1630517620000|2021-09-01 17:33:40|86031.3|85981.3|86030.1|85980.1|86031.3|85981.3|86029|85979|20
1630517630000|2021-09-01 17:33:50|86030.2|85980.2|86030.5|85980.5|86030.5|85980.5|86030|85980|13
1630517640000|2021-09-01 17:34:00|86030.2|85980.2|86027.7|85977.7|86030.4|85980.4|86026.9|85976.9|26
1630517650000|2021-09-01 17:34:10|86027.9|85977.9|86029|85979|86029.5|85979.5|86027.6|85977.6|22
1630517660000|2021-09-01 17:34:20|86029.3|85979.3|86028.8|85978.8|86029.3|85979.3|86028.8|85978.8|18
1630517670000|2021-09-01 17:34:30|86028.9|85978.9|86028.9|85978.9|86030.6|85980.6|86027.9|85977.9|26
1630517680000|2021-09-01 17:34:40|86028.8|85978.8|86028.9|85978.9|86029.3|85979.3|86028.4|85978.4|16
1630517690000|2021-09-01 17:34:50|86029|85979|86031.7|85981.7|86034.4|85984.4|86029|85979|30
1630517700000|2021-09-01 17:35:00|86031.6|85981.6|86030.3|85980.3|86032.1|85982.1|86029.9|85979.9|25
1630517710000|2021-09-01 17:35:10|86030|85980|86031.2|85981.2|86031.9|85981.9|86030|85980|32
1630517720000|2021-09-01 17:35:20|86031.4|85981.4|86032.1|85982.1|86033.7|85983.7|86030.9|85980.9|40
1630517730000|2021-09-01 17:35:30|86031.9|85981.9|86029.5|85979.5|86032.7|85982.7|86029.2|85979.2|33
1630517740000|2021-09-01 17:35:40|86029.3|85979.3|86030.7|85980.7|86031.7|85981.7|86028.6|85978.6|30
1630517750000|2021-09-01 17:35:50|86030.4|85980.4|86031.7|85981.7|86032.6|85982.6|86030.2|85980.2|25
1630517760000|2021-09-01 17:36:00|86031.6|85981.6|86031.7|85981.7|86031.7|85981.7|86031.2|85981.2|31
1630517770000|2021-09-01 17:36:10|86031.6|85981.6|86034.2|85984.2|86035|85985|86031.5|85981.5|48
1630517780000|2021-09-01 17:36:20|86034|85984|86035.8|85985.8|86036.6|85986.6|86031.3|85981.3|39
1630517790000|2021-09-01 17:36:30|86035.9|85985.9|86037|85987|86037|85987|86034.8|85984.8|19
1630517800000|2021-09-01 17:36:40|86037.7|85987.7|86037.5|85987.5|86037.8|85987.8|86037.3|85987.3|20
1630517810000|2021-09-01 17:36:50|86037.7|85987.7|86036.9|85986.9|86037.7|85987.7|86036.6|85986.6|11
1630517820000|2021-09-01 17:37:00|86036.6|85986.6|86035.7|85985.7|86036.7|85986.7|86035.6|85985.6|19
1630517830000|2021-09-01 17:37:10|86035.4|85985.4|86036|85986|86036.2|85986.2|86035.1|85985.1|15
1630517840000|2021-09-01 17:37:20|86035.9|85985.9|86037.4|85987.4|86038.4|85988.4|86035.9|85985.9|27
1630517850000|2021-09-01 17:37:30|86037.5|85987.5|86039|85989|86039|85989|86037.1|85987.1|21
1630517860000|2021-09-01 17:37:40|86038.8|85988.8|86039.1|85989.1|86040|85990|86038.4|85988.4|22
1630517870000|2021-09-01 17:37:50|86038.9|85988.9|86038.1|85988.1|86039.2|85989.2|86037.6|85987.6|32
1630517880000|2021-09-01 17:38:00|86038|85988|86037.4|85987.4|86038.2|85988.2|86037|85987|14
1630517890000|2021-09-01 17:38:10|86037.5|85987.5|86039|85989|86039.3|85989.3|86037.5|85987.5|25
1630517900000|2021-09-01 17:38:20|86038.6|85988.6|86037.6|85987.6|86038.7|85988.7|86037.5|85987.5|28
1630517910000|2021-09-01 17:38:30|86037.5|85987.5|86040.4|85990.4|86040.4|85990.4|86036.8|85986.8|32
1630517920000|2021-09-01 17:38:40|86040.5|85990.5|86039.2|85989.2|86040.5|85990.5|86039.2|85989.2|12
1630517930000|2021-09-01 17:38:50|86039.6|85989.6|86040.4|85990.4|86040.8|85990.8|86039.6|85989.6|21
1630517940000|2021-09-01 17:39:00|86040.5|85990.5|86040.2|85990.2|86041.2|85991.2|86040.2|85990.2|14
1630517950000|2021-09-01 17:39:10|86040.4|85990.4|86040|85990|86040.4|85990.4|86039.8|85989.8|12
1630517960000|2021-09-01 17:39:20|86039.8|85989.8|86040.9|85990.9|86040.9|85990.9|86039.8|85989.8|20
1630517970000|2021-09-01 17:39:30|86040.3|85990.3|86040.7|85990.7|86041.6|85991.6|86039.9|85989.9|18
1630517980000|2021-09-01 17:39:40|86040.6|85990.6|86040.4|85990.4|86040.7|85990.7|86039.8|85989.8|18
1630517990000|2021-09-01 17:39:50|86040.3|85990.3|86041.2|85991.2|86041.3|85991.3|86039.7|85989.7|17
1630518000000|2021-09-01 17:40:00|86041|85991|86039.9|85989.9|86041.4|85991.4|86039.4|85989.4|8
1630518010000|2021-09-01 17:40:10|86039.6|85989.6|86040.5|85990.5|86040.9|85990.9|86039.6|85989.6|23
1630518020000|2021-09-01 17:40:20|86040.9|85990.9|86042.5|85992.5|86042.5|85992.5|86040.4|85990.4|20
1630518030000|2021-09-01 17:40:30|86042.4|85992.4|86043.7|85993.7|86044.4|85994.4|86041.8|85991.8|34
1630518040000|2021-09-01 17:40:40|86043.6|85993.6|86043.5|85993.5|86044.6|85994.6|86043.1|85993.1|13
1630518050000|2021-09-01 17:40:50|86043.7|85993.7|86044.8|85994.8|86045.9|85995.9|86043.7|85993.7|20
1630518060000|2021-09-01 17:41:00|86044.6|85994.6|86047.1|85997.1|86048.5|85998.5|86044.6|85994.6|38
1630518070000|2021-09-01 17:41:10|86046.2|85996.2|86047.2|85997.2|86047.2|86010.4|86032|85994.9|33
1630518080000|2021-09-01 17:41:20|86047.3|85997.3|86046.8|85996.8|86048.6|85998.6|86046|85996|23
1630518090000|2021-09-01 17:41:30|86047.4|85997.4|86047|85997|86047.4|85997.4|86046.2|85996.2|19
1630518100000|2021-09-01 17:41:40|86042|86017|86039.1|86014.1|86042|86017|86038.1|86013.1|17
1630518110000|2021-09-01 17:41:50|86039.2|86014.2|86042.4|86017.4|86042.6|86017.6|86039|86014|11
1630518120000|2021-09-01 17:42:00|86042.3|86017.3|86041.7|86016.7|86042.5|86017.5|86041.7|86016.7|13
1630518130000|2021-09-01 17:42:10|86041.6|86016.6|86041.3|86016.3|86041.7|86016.7|86037.1|86012.1|22
1630518140000|2021-09-01 17:42:20|86041.2|86016.2|86038.6|86013.6|86042.1|86017.1|86034.8|86009.8|19
1630518150000|2021-09-01 17:42:30|86038.1|86013.1|86037.1|86012.1|86039.3|86014.3|86036.4|86011.4|17
1630518160000|2021-09-01 17:42:40|86037.2|86012.2|86048.1|85998.1|86049.4|86014.9|86037.2|85998.1|39
1630518170000|2021-09-01 17:42:50|86047.8|85997.8|86045.2|85995.2|86047.8|86010.1|86035.1|85993.9|34
1630518180000|2021-09-01 17:43:00|86044.7|85994.7|86046.4|85996.4|86047.1|85997.1|86044.7|85994.7|24
1630518190000|2021-09-01 17:43:10|86046.8|85996.8|86046.7|85996.7|86050.7|86000.7|86046.7|85996.7|21
1630518200000|2021-09-01 17:43:20|86050|86000|86047.2|85997.2|86050|86000|86045.8|85995.8|27
1630518210000|2021-09-01 17:43:30|86048.2|85998.2|86038.6|86013.6|86049.4|86013.8|86035.9|85996|29
1630518220000|2021-09-01 17:43:40|86038.1|86013.1|86036.5|86011.5|86038.8|86013.8|86035.3|86010.3|15
1630518230000|2021-09-01 17:43:50|86036.6|86011.6|86035.7|86010.7|86037.7|86012.7|86035.3|86010.3|22
1630518240000|2021-09-01 17:44:00|86036.2|86011.2|86050.6|86000.6|86050.9|86019.1|86036.2|85998.1|33
1630518250000|2021-09-01 17:44:10|86050.7|86000.7|86050.3|86000.3|86051.8|86001.8|86049.8|85999.8|16
1630518260000|2021-09-01 17:44:20|86049.8|85999.8|86050.1|86000.1|86051.2|86001.2|86049.6|85999.6|20
1630518270000|2021-09-01 17:44:30|86049.3|85999.3|86044|86019|86049.3|86019|86043.4|85998.9|6
1630518280000|2021-09-01 17:44:40|86044.1|86019.1|86039.7|86014.7|86049.9|86019.3|86037.8|85999|15
1630518290000|2021-09-01 17:44:50|86039.5|86014.5|86038.4|86013.4|86052.1|86017.3|86035.9|85996.5|33
1630518300000|2021-09-01 17:45:00|86037|86012|86034.8|86009.8|86047.9|86015.5|86034.8|85997.9|38
1630518310000|2021-09-01 17:45:10|86035.4|86010.4|86036|86011|86050|86011.8|86035.4|85997.6|26
1630518320000|2021-09-01 17:45:20|86036.6|86011.6|86036.4|86011.4|86039.7|86014.7|86036.1|86011.1|15
1630518330000|2021-09-01 17:45:30|86036.1|86011.1|86056.5|86006.5|86056.5|86011.3|86036.1|85998.9|34
1630518340000|2021-09-01 17:45:40|86054.2|86004.2|86054.1|86004.1|86056.4|86006.4|86053.6|86003.6|20
1630518350000|2021-09-01 17:45:50|86054|86004|86056.8|86006.8|86056.8|86006.8|86054|86004|19
1630518360000|2021-09-01 17:46:00|86057.4|86007.4|86055|86005|86057.4|86007.4|86054.5|86004.5|26
1630518370000|2021-09-01 17:46:10|86054.7|86004.7|86056|86006|86056.6|86006.6|86053.6|86003.6|15
1630518380000|2021-09-01 17:46:20|86055.9|86005.9|86055.2|86005.2|86055.9|86005.9|86054.1|86004.1|21
1630518390000|2021-09-01 17:46:30|86055.4|86005.4|86055.6|86005.6|86057.4|86007.4|86054.3|86004.3|25
1630518400000|2021-09-01 17:46:40|86055.7|86005.7|86055|86005|86055.7|86005.7|86053.6|86003.6|24
1630518410000|2021-09-01 17:46:50|86054.9|86004.9|86055.5|86005.5|86056.1|86006.1|86054.4|86004.4|16
1630518420000|2021-09-01 17:47:00|86055.6|86005.6|86052.5|86002.5|86055.7|86015.8|86039.2|86000.4|31
1630518430000|2021-09-01 17:47:10|86052.3|86002.3|86051.2|86001.2|86054|86004|86051.1|86001.1|26
1630518440000|2021-09-01 17:47:20|86051.1|86001.1|86052|86002|86052.5|86002.5|86050.8|86000.8|25
1630518450000|2021-09-01 17:47:30|86052.1|86002.1|86055.3|86005.3|86055.4|86005.4|86051.9|86001.9|26
1630518460000|2021-09-01 17:47:40|86054.8|86004.8|86080.3|86030.3|86080.8|86030.8|86054.8|86004.8|52
1630518470000|2021-09-01 17:47:50|86079.7|86029.7|86076.1|86026.1|86080|86030|86075.6|86025.6|41
1630518480000|2021-09-01 17:48:00|86075.8|86025.8|86075.9|86025.9|86076.4|86026.4|86073.9|86023.9|45
1630518490000|2021-09-01 17:48:10|86075.8|86025.8|86076.4|86026.4|86078|86028|86075.7|86025.7|37
1630518500000|2021-09-01 17:48:20|86076.5|86026.5|86078.3|86028.3|86078.6|86028.6|86076.5|86026.5|27
1630518510000|2021-09-01 17:48:30|86078.2|86028.2|86080.6|86030.6|86081.4|86031.4|86078.2|86028.2|34
1630518520000|2021-09-01 17:48:40|86080.4|86030.4|86075.5|86025.5|86080.4|86030.4|86074.4|86024.4|34
1630518530000|2021-09-01 17:48:50|86075.8|86025.8|86074.5|86024.5|86076|86026|86074|86024|25
1630518540000|2021-09-01 17:49:00|86074.4|86024.4|86069.7|86019.7|86077.1|86027.1|86069.4|86019.4|35
1630518550000|2021-09-01 17:49:10|86070.1|86020.1|86068.3|86018.3|86071.6|86021.6|86067.5|86017.5|37
1630518560000|2021-09-01 17:49:20|86068.2|86018.2|86065.1|86015.1|86068.2|86018.2|86064.6|86014.6|44
1630518570000|2021-09-01 17:49:30|86065.6|86015.6|86068.3|86018.3|86068.9|86018.9|86065.5|86015.5|33
1630518580000|2021-09-01 17:49:40|86068.2|86018.2|86068.2|86018.2|86068.4|86018.4|86067.4|86017.4|11
1630518590000|2021-09-01 17:49:50|86068|86018|86064.5|86014.5|86068|86018|86064|86014|31
1630518600000|2021-09-01 17:50:00|86064.4|86014.4|86064.3|86014.3|86064.5|86014.5|86064.2|86014.2|8
1630518610000|2021-09-01 17:50:10|86064.7|86014.7|86064.6|86014.6|86064.7|86014.7|86061.1|86011.1|32
1630518620000|2021-09-01 17:50:20|86064.5|86014.5|86065|86015|86065.4|86015.4|86064.5|86014.5|20
1630518630000|2021-09-01 17:50:30|86064.8|86014.8|86065.7|86015.7|86065.8|86015.8|86064.8|86014.8|16
1630518640000|2021-09-01 17:50:40|86065.5|86015.5|86065.7|86015.7|86065.7|86015.7|86064.9|86014.9|14
1630518650000|2021-09-01 17:50:50|86065.6|86015.6|86065.2|86015.2|86066.3|86016.3|86065.2|86015.2|16
1630518660000|2021-09-01 17:51:00|86065.4|86015.4|86064.6|86014.6|86065.4|86015.4|86063.6|86013.6|29
1630518670000|2021-09-01 17:51:10|86063.8|86013.8|86064.5|86014.5|86065|86015|86063.8|86013.8|17
1630518680000|2021-09-01 17:51:20|86063.7|86013.7|86064.4|86014.4|86064.4|86014.4|86063.7|86013.7|18
1630518690000|2021-09-01 17:51:30|86064.6|86014.6|86067.6|86017.6|86067.6|86017.6|86063.5|86013.5|33
1630518700000|2021-09-01 17:51:40|86067.9|86017.9|86068.4|86018.4|86068.7|86018.7|86067.3|86017.3|23
1630518710000|2021-09-01 17:51:50|86067.8|86017.8|86067.9|86017.9|86068.4|86018.4|86067.8|86017.8|19
1630518720000|2021-09-01 17:52:00|86068.1|86018.1|86069.1|86019.1|86069.3|86019.3|86068.1|86018.1|19
1630518730000|2021-09-01 17:52:10|86069.2|86019.2|86067.3|86017.3|86069.2|86019.2|86066.1|86016.1|22
1630518740000|2021-09-01 17:52:20|86067.4|86017.4|86064.1|86014.1|86067.4|86017.4|86062.5|86012.5|34
1630518750000|2021-09-01 17:52:30|86063.2|86013.2|86066.1|86016.1|86067.1|86017.1|86063.2|86013.2|20
1630518760000|2021-09-01 17:52:40|86067.3|86017.3|86066.4|86016.4|86067.8|86017.8|86066.3|86016.3|22
1630518770000|2021-09-01 17:52:50|86067.3|86017.3|86066.1|86016.1|86067.3|86017.3|86065.4|86015.4|12
1630518780000|2021-09-01 17:53:00|86066|86016|86068.1|86018.1|86068.8|86018.8|86066|86016|11
1630518790000|2021-09-01 17:53:10|86067.5|86017.5|86066.9|86016.9|86067.9|86017.9|86066.7|86016.7|9
1630518800000|2021-09-01 17:53:20|86066.6|86016.6|86065.9|86015.9|86067|86017|86065.1|86015.1|15
1630518810000|2021-09-01 17:53:30|86066|86016|86065.7|86015.7|86066.4|86016.4|86065|86015|24
1630518820000|2021-09-01 17:53:40|86065.9|86015.9|86066.3|86016.3|86066.6|86016.6|86065.5|86015.5|11
1630518830000|2021-09-01 17:53:50|86067.5|86017.5|86066.9|86016.9|86068.9|86018.9|86065.7|86015.7|21
1630518840000|2021-09-01 17:54:00|86066.7|86016.7|86069.5|86019.5|86069.9|86019.9|86066.6|86016.6|40
1630518850000|2021-09-01 17:54:10|86069.8|86019.8|86071.4|86021.4|86072.3|86022.3|86069.7|86019.7|24
1630518860000|2021-09-01 17:54:20|86071|86021|86072.1|86022.1|86072.6|86022.6|86071|86021|19
1630518870000|2021-09-01 17:54:30|86072|86022|86070.6|86020.6|86072.2|86022.2|86069.1|86019.1|25
1630518880000|2021-09-01 17:54:40|86071|86021|86072.1|86022.1|86073.8|86023.8|86071|86021|40
1630518890000|2021-09-01 17:54:50|86071.9|86021.9|86071.2|86021.2|86072.2|86022.2|86071|86021|35
1630518900000|2021-09-01 17:55:00|86071.3|86021.3|86072.1|86022.1|86072.4|86022.4|86070.9|86020.9|20
1630518910000|2021-09-01 17:55:10|86072.4|86022.4|86071.8|86021.8|86072.9|86022.9|86071.5|86021.5|17
1630518920000|2021-09-01 17:55:20|86071.7|86021.7|86071.6|86021.6|86072|86022|86071.2|86021.2|21
1630518930000|2021-09-01 17:55:30|86071.3|86021.3|86071.4|86021.4|86072.4|86022.4|86071.2|86021.2|17
1630518940000|2021-09-01 17:55:40|86071.7|86021.7|86071.6|86021.6|86072.1|86022.1|86071|86021|17
1630518950000|2021-09-01 17:55:50|86071.9|86021.9|86071.6|86021.6|86072.2|86022.2|86071.4|86021.4|13
1630518960000|2021-09-01 17:56:00|86071.7|86021.7|86070|86020|86072|86022|86069.9|86019.9|20
1630518970000|2021-09-01 17:56:10|86069.9|86019.9|86071.4|86021.4|86071.4|86021.4|86069.9|86019.9|24
1630518980000|2021-09-01 17:56:20|86070.9|86020.9|86072.8|86022.8|86072.8|86022.8|86070.1|86020.1|26
1630518990000|2021-09-01 17:56:30|86072.9|86022.9|86073.8|86023.8|86074.1|86024.1|86072.9|86022.9|28
1630519000000|2021-09-01 17:56:40|86073.5|86023.5|86073.3|86023.3|86074.1|86024.1|86073.3|86023.3|28
1630519010000|2021-09-01 17:56:50|86072.8|86022.8|86073.2|86023.2|86073.6|86023.6|86072.7|86022.7|11
1630519020000|2021-09-01 17:57:00|86073|86023|86072.2|86022.2|86073|86023|86071.7|86021.7|8
1630519030000|2021-09-01 17:57:10|86072.4|86022.4|86073.4|86023.4|86073.5|86023.5|86072.1|86022.1|20
1630519040000|2021-09-01 17:57:20|86073.6|86023.6|86074.6|86024.6|86074.6|86024.6|86073.5|86023.5|10
1630519050000|2021-09-01 17:57:30|86073.3|86023.3|86073.8|86023.8|86074.4|86024.4|86073.3|86023.3|20
1630519060000|2021-09-01 17:57:40|86074.1|86024.1|86074.1|86024.1|86074.4|86024.4|86073.3|86023.3|23
1630519070000|2021-09-01 17:57:50|86074.2|86024.2|86074.7|86024.7|86074.7|86024.7|86073.8|86023.8|19
1630519080000|2021-09-01 17:58:00|86075.1|86025.1|86078.1|86028.1|86078.3|86028.3|86075|86025|36
1630519090000|2021-09-01 17:58:10|86078.4|86028.4|86078.5|86028.5|86079.6|86029.6|86078.4|86028.4|26
1630519100000|2021-09-01 17:58:20|86078.3|86028.3|86075.7|86025.7|86078.3|86028.3|86074.9|86024.9|44
1630519110000|2021-09-01 17:58:30|86076|86026|86077.8|86027.8|86077.8|86027.8|86075|86025|39
1630519120000|2021-09-01 17:58:40|86078|86028|86079|86029|86079.7|86029.7|86076.9|86026.9|30
1630519130000|2021-09-01 17:58:50|86078.8|86028.8|86079.9|86029.9|86080.5|86030.5|86078.8|86028.8|21
1630519140000|2021-09-01 17:59:00|86080.1|86030.1|86081.4|86031.4|86081.4|86031.4|86079.1|86029.1|32
1630519150000|2021-09-01 17:59:10|86081.5|86031.5|86084|86034|86084|86044|86065.3|86027|34
1630519160000|2021-09-01 17:59:20|86081.8|86031.8|86069.8|86044.8|86084.6|86047.2|86069.2|86031.8|21
1630519170000|2021-09-01 17:59:30|86069.3|86044.3|86083.7|86033.7|86084.9|86044.3|86069.3|86032.1|29
1630519180000|2021-09-01 17:59:40|86083.9|86033.9|86096.3|86046.3|86097.3|86047.3|86083.9|86033.9|46
1630519190000|2021-09-01 17:59:50|86099.8|86049.8|86097.3|86047.3|86106.5|86056.5|86096.5|86046.5|53
1630519200000|2021-09-01 18:00:00|86097.8|86047.8|86084.3|86034.3|86097.8|86047.8|86084.3|86034.3|56
1630519210000|2021-09-01 18:00:10|86084.5|86034.5|86084.5|86034.5|86085.4|86035.4|86084|86034|33
1630519220000|2021-09-01 18:00:20|86084.6|86034.6|86088.3|86038.3|86088.6|86038.6|86084.5|86034.5|37
1630519230000|2021-09-01 18:00:30|86087.2|86037.2|86086.1|86036.1|86088.3|86038.3|86084.7|86034.7|46
1630519240000|2021-09-01 18:00:40|86086.5|86036.5|86085.4|86035.4|86087.2|86037.2|86085.3|86035.3|42
1630519250000|2021-09-01 18:00:50|86085.5|86035.5|86086.3|86036.3|86087.2|86037.2|86085.5|86035.5|43
1630519260000|2021-09-01 18:01:00|86086.4|86036.4|86084.5|86034.5|86087.4|86037.4|86083.3|86033.3|52
1630519270000|2021-09-01 18:01:10|86084.6|86034.6|86097.2|86047.2|86097.6|86047.6|86084.5|86034.5|59
1630519280000|2021-09-01 18:01:20|86097.8|86047.8|86096.4|86046.4|86097.8|86047.8|86095.1|86045.1|50
1630519290000|2021-09-01 18:01:30|86096.5|86046.5|86096.7|86046.7|86096.9|86046.9|86096|86046|38
1630519300000|2021-09-01 18:01:40|86096.4|86046.4|86097.8|86047.8|86100.6|86050.6|86094.9|86044.9|48
1630519310000|2021-09-01 18:01:50|86097.2|86047.2|86099.7|86049.7|86099.8|86049.8|86097.2|86047.2|43
1630519320000|2021-09-01 18:02:00|86100.2|86050.2|86101.1|86051.1|86102.3|86052.3|86100.2|86050.2|37
1630519330000|2021-09-01 18:02:10|86101.3|86051.3|86100.7|86050.7|86101.9|86051.9|86100.5|86050.5|35
1630519340000|2021-09-01 18:02:20|86100.9|86050.9|86105.6|86055.6|86105.6|86055.6|86100.9|86050.9|39
1630519350000|2021-09-01 18:02:30|86105.7|86055.7|86108.7|86058.7|86110.8|86060.8|86105.1|86055.1|58
1630519360000|2021-09-01 18:02:40|86108.6|86058.6|86106.6|86056.6|86109.1|86059.1|86106.4|86056.4|38
1630519370000|2021-09-01 18:02:50|86106.2|86056.2|86103.7|86053.7|86110.6|86060.6|86102.8|86052.8|53
1630519380000|2021-09-01 18:03:00|86103.5|86053.5|86099.1|86049.1|86103.8|86053.8|86098.9|86048.9|53
1630519390000|2021-09-01 18:03:10|86099.5|86049.5|86095.1|86045.1|86099.5|86049.5|86094.5|86044.5|55
1630519400000|2021-09-01 18:03:20|86094.9|86044.9|86093.6|86043.6|86095.2|86045.2|86093.4|86043.4|38
1630519410000|2021-09-01 18:03:30|86093.8|86043.8|86095.2|86045.2|86095.2|86045.2|86093.8|86043.8|34
1630519420000|2021-09-01 18:03:40|86095|86045|86096.8|86046.8|86097.9|86047.9|86094.7|86044.7|43
1630519430000|2021-09-01 18:03:50|86096.4|86046.4|86096.6|86046.6|86097.3|86047.3|86095.9|86045.9|46
1630519440000|2021-09-01 18:04:00|86096.5|86046.5|86102.5|86052.5|86103|86053|86096.1|86046.1|46
1630519450000|2021-09-01 18:04:10|86102.2|86052.2|86103.2|86053.2|86104.1|86054.1|86100.8|86050.8|45
1630519460000|2021-09-01 18:04:20|86103.3|86053.3|86106.7|86056.7|86107.1|86057.1|86103.1|86053.1|39
1630519470000|2021-09-01 18:04:30|86105.2|86055.2|86109|86059|86110.7|86060.7|86105.2|86055.2|50
1630519480000|2021-09-01 18:04:40|86109.3|86059.3|86117.3|86067.3|86117.6|86067.6|86108.9|86058.9|50
1630519490000|2021-09-01 18:04:50|86116.7|86066.7|86116.7|86066.7|86118.4|86068.4|86115.3|86065.3|37
1630519500000|2021-09-01 18:05:00|86116.8|86066.8|86118.3|86068.3|86121.3|86071.3|86114.3|86064.3|55
1630519510000|2021-09-01 18:05:10|86117.7|86067.7|86117.6|86067.6|86118.3|86068.3|86116|86066|31
1630519520000|2021-09-01 18:05:20|86117.9|86067.9|86116.4|86066.4|86117.9|86067.9|86116.2|86066.2|43
1630519530000|2021-09-01 18:05:30|86116.3|86066.3|86112.6|86062.6|86116.5|86066.5|86112.3|86062.3|41
1630519540000|2021-09-01 18:05:40|86114.7|86064.7|86098.9|86048.9|86114.7|86064.7|86098.6|86048.6|62
1630519550000|2021-09-01 18:05:50|86098.2|86048.2|86096.3|86046.3|86098.8|86048.8|86096.2|86046.2|39
1630519560000|2021-09-01 18:06:00|86096.2|86046.2|86094.1|86044.1|86097.5|86047.5|86094|86044|45
1630519570000|2021-09-01 18:06:10|86094.4|86044.4|86094.8|86044.8|86095.3|86045.3|86094.4|86044.4|28
1630519580000|2021-09-01 18:06:20|86094.9|86044.9|86095.2|86045.2|86096.7|86046.7|86094.9|86044.9|34
1630519590000|2021-09-01 18:06:30|86094.5|86044.5|86094.6|86044.6|86095.7|86045.7|86092.7|86042.7|37
1630519600000|2021-09-01 18:06:40|86095.3|86045.3|86097.2|86047.2|86097.9|86047.9|86091.8|86041.8|35
1630519610000|2021-09-01 18:06:50|86097|86047|86088.6|86038.6|86097|86047|86087.5|86037.5|42
1630519620000|2021-09-01 18:07:00|86088.1|86038.1|86086.1|86036.1|86089.3|86039.3|86084.7|86034.7|49
1630519630000|2021-09-01 18:07:10|86086|86036|86086.1|86036.1|86087.1|86037.1|86085.3|86035.3|48
1630519640000|2021-09-01 18:07:20|86086.2|86036.2|86084.5|86034.5|86086.3|86036.3|86084.2|86034.2|23
1630519650000|2021-09-01 18:07:30|86084.8|86034.8|86085.8|86035.8|86086.1|86036.1|86084.5|86034.5|21
1630519660000|2021-09-01 18:07:40|86085.7|86035.7|86085.4|86035.4|86086.4|86036.4|86084.9|86034.9|20
1630519670000|2021-09-01 18:07:50|86085.6|86035.6|86085.9|86035.9|86086.3|86036.3|86084.9|86034.9|40
1630519680000|2021-09-01 18:08:00|86086|86036|86084.1|86034.1|86086.4|86036.4|86084.1|86034.1|28
1630519690000|2021-09-01 18:08:10|86084.4|86034.4|86083.9|86033.9|86084.4|86034.4|86083.5|86033.5|22
1630519700000|2021-09-01 18:08:20|86084|86034|86084.7|86034.7|86084.9|86034.9|86083.6|86033.6|37
1630519710000|2021-09-01 18:08:30|86084.9|86034.9|86081.4|86031.4|86084.9|86034.9|86079.9|86029.9|41
1630519720000|2021-09-01 18:08:40|86081.7|86031.7|86075.7|86025.7|86082.5|86032.5|86074.5|86024.5|40
1630519730000|2021-09-01 18:08:50|86076.2|86026.2|86074.1|86024.1|86076.2|86026.2|86073.2|86023.2|32
1630519740000|2021-09-01 18:09:00|86074.8|86024.8|86074.1|86024.1|86075.9|86025.9|86069.8|86019.8|40
1630519750000|2021-09-01 18:09:10|86073.8|86023.8|86074.4|86024.4|86077|86038|86061.5|86021.7|40
1630519760000|2021-09-01 18:09:20|86075.8|86025.8|86076.1|86026.1|86076.7|86026.7|86074.6|86024.6|21
1630519770000|2021-09-01 18:09:30|86076.4|86026.4|86075.7|86025.7|86076.4|86026.4|86075|86025|18
1630519780000|2021-09-01 18:09:40|86075.8|86025.8|86073.7|86023.7|86076.1|86026.1|86072.1|86022.1|14
1630519790000|2021-09-01 18:09:50|86073.4|86023.4|86074.3|86024.3|86075.4|86025.4|86072.8|86022.8|26
1630519800000|2021-09-01 18:10:00|86074.2|86024.2|86072.5|86022.5|86074.3|86024.3|86071.8|86021.8|26
1630519810000|2021-09-01 18:10:10|86072.7|86022.7|86072.6|86022.6|86073|86023|86072.2|86022.2|22
1630519820000|2021-09-01 18:10:20|86072.7|86022.7|86073.8|86023.8|86074.8|86024.8|86072.7|86022.7|28
1630519830000|2021-09-01 18:10:30|86073.5|86023.5|86069.2|86019.2|86075.6|86025.6|86067.8|86017.8|42
1630519840000|2021-09-01 18:10:40|86068|86018|86069.7|86019.7|86070.1|86020.1|86067.9|86017.9|19
1630519850000|2021-09-01 18:10:50|86069.6|86019.6|86069.7|86019.7|86070|86020|86068.9|86018.9|19
1630519860000|2021-09-01 18:11:00|86069.2|86019.2|86072.3|86022.3|86072.8|86022.8|86069.2|86019.2|16
1630519870000|2021-09-01 18:11:10|86072.8|86022.8|86073.1|86023.1|86073.2|86023.2|86072|86022|30
1630519880000|2021-09-01 18:11:20|86073.7|86023.7|86073.4|86023.4|86075.1|86025.1|86072.7|86022.7|23
1630519890000|2021-09-01 18:11:30|86073.2|86023.2|86072.4|86022.4|86073.8|86023.8|86071.3|86021.3|22
1630519900000|2021-09-01 18:11:40|86072.3|86022.3|86071.2|86021.2|86072.3|86022.3|86070.7|86020.7|12
1630519910000|2021-09-01 18:11:50|86071.3|86021.3|86071.1|86021.1|86071.3|86021.3|86071|86021|13
1630519920000|2021-09-01 18:12:00|86071|86021|86072.9|86022.9|86073.5|86023.5|86070.7|86020.7|31
1630519930000|2021-09-01 18:12:10|86073.2|86023.2|86071.9|86021.9|86073.2|86023.2|86071.3|86021.3|17
1630519940000|2021-09-01 18:12:20|86071.8|86021.8|86072.1|86022.1|86072.8|86022.8|86071.8|86021.8|15
1630519950000|2021-09-01 18:12:30|86072|86022|86069.6|86019.6|86072.1|86022.1|86069.6|86019.6|28
1630519960000|2021-09-01 18:12:40|86070|86020|86070.5|86020.5|86071.2|86021.2|86069.9|86019.9|29
1630519970000|2021-09-01 18:12:50|86070.9|86020.9|86070.9|86020.9|86071.4|86021.4|86070.7|86020.7|32
1630519980000|2021-09-01 18:13:00|86070.8|86020.8|86071.3|86021.3|86071.3|86021.3|86069.9|86019.9|14
1630519990000|2021-09-01 18:13:10|86071.5|86021.5|86071.6|86021.6|86073.3|86023.3|86071.5|86021.5|18
1630520000000|2021-09-01 18:13:20|86071.7|86021.7|86070.3|86020.3|86071.7|86021.7|86069.8|86019.8|8
1630520010000|2021-09-01 18:13:30|86070.4|86020.4|86071.7|86021.7|86074.2|86024.2|86070.4|86020.4|30
1630520020000|2021-09-01 18:13:40|86071.6|86021.6|86071.7|86021.7|86072.2|86022.2|86070.9|86020.9|26
1630520030000|2021-09-01 18:13:50|86071.8|86021.8|86070.8|86020.8|86071.9|86021.9|86070.8|86020.8|18
1630520040000|2021-09-01 18:14:00|86070.9|86020.9|86071.8|86021.8|86073.1|86023.1|86070.3|86020.3|17
1630520050000|2021-09-01 18:14:10|86071.6|86021.6|86073.4|86023.4|86073.4|86023.4|86071.1|86021.1|25
1630520060000|2021-09-01 18:14:20|86072|86022|86072|86022|86072.3|86022.3|86071.4|86021.4|16
1630520070000|2021-09-01 18:14:30|86071.4|86021.4|86072.4|86022.4|86072.4|86022.4|86070.7|86020.7|21
1630520080000|2021-09-01 18:14:40|86071.3|86021.3|86070.6|86020.6|86072.1|86022.1|86070.6|86020.6|13
1630520090000|2021-09-01 18:14:50|86070.5|86020.5|86071.4|86021.4|86071.4|86021.4|86070.3|86020.3|14
1630520100000|2021-09-01 18:15:00|86071.5|86021.5|86071.9|86021.9|86072.2|86022.2|86071|86021|13
1630520110000|2021-09-01 18:15:10|86071.7|86021.7|86074.7|86024.7|86075.6|86025.6|86071.7|86021.7|26
1630520120000|2021-09-01 18:15:20|86074.8|86024.8|86074.1|86024.1|86075|86025|86073.9|86023.9|20
1630520130000|2021-09-01 18:15:30|86073.9|86023.9|86071.1|86021.1|86073.9|86023.9|86071|86021|20
1630520140000|2021-09-01 18:15:40|86071.6|86021.6|86070.9|86020.9|86073.3|86023.3|86070.5|86020.5|29
1630520150000|2021-09-01 18:15:50|86071|86021|86070.8|86020.8|86071.3|86021.3|86070.6|86020.6|19
1630520160000|2021-09-01 18:16:00|86070.9|86020.9|86071.7|86021.7|86072.4|86022.4|86070.6|86020.6|25
1630520170000|2021-09-01 18:16:10|86069.8|86019.8|86069.9|86019.9|86070.5|86020.5|86068.9|86018.9|15
1630520180000|2021-09-01 18:16:20|86070.2|86020.2|86071.2|86021.2|86071.2|86021.2|86068.7|86018.7|27
1630520190000|2021-09-01 18:16:30|86071.3|86021.3|86069.7|86019.7|86072.6|86022.6|86069.2|86019.2|29
1630520200000|2021-09-01 18:16:40|86069.5|86019.5|86070.7|86020.7|86071|86021|86069|86019|23
1630520210000|2021-09-01 18:16:50|86070.6|86020.6|86070.4|86020.4|86070.9|86020.9|86068.9|86018.9|25
1630520220000|2021-09-01 18:17:00|86069.4|86019.4|86070.2|86020.2|86071.8|86021.8|86069.3|86019.3|23
1630520230000|2021-09-01 18:17:10|86070.1|86020.1|86070.1|86020.1|86070.5|86020.5|86069.8|86019.8|19
1630520240000|2021-09-01 18:17:20|86070|86020|86070.1|86020.1|86070.6|86020.6|86069.8|86019.8|11
1630520250000|2021-09-01 18:17:30|86070.2|86020.2|86069.6|86019.6|86070.4|86020.4|86069.5|86019.5|14
1630520260000|2021-09-01 18:17:40|86069.9|86019.9|86070.8|86020.8|86070.9|86020.9|86069.4|86019.4|22
1630520270000|2021-09-01 18:17:50|86070.3|86020.3|86069.6|86019.6|86071.2|86021.2|86069.6|86019.6|16
1630520280000|2021-09-01 18:18:00|86069.9|86019.9|86070.3|86020.3|86070.6|86020.6|86069.8|86019.8|14
1630520290000|2021-09-01 18:18:10|86070.1|86020.1|86071.1|86021.1|86071.1|86021.1|86069.3|86019.3|17
1630520300000|2021-09-01 18:18:20|86070.8|86020.8|86069.3|86019.3|86071.6|86021.6|86069.3|86019.3|28
1630520310000|2021-09-01 18:18:30|86070.4|86020.4|86070.3|86020.3|86070.9|86020.9|86069.5|86019.5|16
1630520320000|2021-09-01 18:18:40|86071.2|86021.2|86070.4|86020.4|86071.5|86021.5|86069.7|86019.7|21
1630520330000|2021-09-01 18:18:50|86070.5|86020.5|86070.7|86020.7|86071.2|86021.2|86069.8|86019.8|19
1630520340000|2021-09-01 18:19:00|86071|86021|86072.3|86022.3|86072.6|86022.6|86070.7|86020.7|18
1630520350000|2021-09-01 18:19:10|86073.4|86023.4|86072.7|86022.7|86073.9|86023.9|86072.4|86022.4|16
1630520360000|2021-09-01 18:19:20|86072.9|86022.9|86071.4|86021.4|86072.9|86022.9|86071.2|86021.2|19
1630520370000|2021-09-01 18:19:30|86071.5|86021.5|86071.2|86021.2|86071.8|86021.8|86070.2|86020.2|21
1630520380000|2021-09-01 18:19:40|86070.8|86020.8|86070.6|86020.6|86071.4|86021.4|86069.3|86019.3|22
1630520390000|2021-09-01 18:19:50|86069.9|86019.9|86067.8|86017.8|86071.3|86021.3|86067.8|86017.8|22
1630520400000|2021-09-01 18:20:00|86067.6|86017.6|86067.4|86017.4|86067.9|86017.9|86067.3|86017.3|16
1630520410000|2021-09-01 18:20:10|86067|86017|86067.8|86017.8|86068|86018|86066.7|86016.7|22
1630520420000|2021-09-01 18:20:20|86067.9|86017.9|86051.3|86026.3|86067.9|86026.8|86048|86013.1|28
1630520430000|2021-09-01 18:20:30|86050.8|86025.8|86062.9|86012.9|86064.7|86026.9|86050.4|86012.8|21
1630520440000|2021-09-01 18:20:40|86062.8|86012.8|86062.5|86012.5|86062.9|86012.9|86062.1|86012.1|16
1630520450000|2021-09-01 18:20:50|86062.8|86012.8|86063.1|86013.1|86064.2|86014.2|86062.7|86012.7|26
1630520460000|2021-09-01 18:21:00|86063|86013|86064.4|86014.4|86064.4|86014.4|86062.6|86012.6|25
1630520470000|2021-09-01 18:21:10|86064.2|86014.2|86065.6|86015.6|86067.3|86017.3|86061.5|86011.5|32
1630520480000|2021-09-01 18:21:20|86065.2|86015.2|86064.4|86014.4|86066|86016|86064.1|86014.1|16
1630520490000|2021-09-01 18:21:30|86065.4|86015.4|86065.3|86015.3|86066.2|86016.2|86065.1|86015.1|19
1630520500000|2021-09-01 18:21:40|86065.1|86015.1|86063.9|86013.9|86067.5|86017.5|86063.9|86013.9|26
1630520510000|2021-09-01 18:21:50|86063.5|86013.5|86065.5|86015.5|86066.3|86016.3|86062.6|86012.6|24
1630520520000|2021-09-01 18:22:00|86065.9|86015.9|86065.6|86015.6|86066.5|86016.5|86065.2|86015.2|16
1630520530000|2021-09-01 18:22:10|86064.6|86014.6|86066.8|86016.8|86070.7|86020.7|86064.6|86014.6|28
1630520540000|2021-09-01 18:22:20|86066.6|86016.6|86068.5|86018.5|86069.6|86032.3|86054.1|86016.6|29
1630520550000|2021-09-01 18:22:30|86068|86018|86066.2|86016.2|86068.2|86018.2|86065.9|86015.9|27
1630520560000|2021-09-01 18:22:40|86066|86016|86065.2|86015.2|86066.4|86016.4|86064.7|86014.7|15
1630520570000|2021-09-01 18:22:50|86065.1|86015.1|86062.3|86012.3|86065.1|86015.1|86061.3|86011.3|19
1630520580000|2021-09-01 18:23:00|86061.9|86011.9|86062.8|86012.8|86064|86014|86061.9|86011.9|25
1630520590000|2021-09-01 18:23:10|86062.5|86012.5|86062.6|86012.6|86063.3|86013.3|86062.5|86012.5|15
1630520600000|2021-09-01 18:23:20|86062.5|86012.5|86062.1|86012.1|86062.5|86012.5|86061.4|86011.4|20
1630520610000|2021-09-01 18:23:30|86061.6|86011.6|86057.1|86007.1|86062.2|86012.2|86057.1|86007.1|23
1630520620000|2021-09-01 18:23:40|86059.1|86009.1|86061.7|86011.7|86062.1|86012.1|86058.5|86008.5|29
1630520630000|2021-09-01 18:23:50|86061.8|86011.8|86061.1|86011.1|86061.8|86011.8|86060.8|86010.8|10
1630520640000|2021-09-01 18:24:00|86061|86011|86061.8|86011.8|86062.4|86012.4|86061|86011|15
1630520650000|2021-09-01 18:24:10|86061.7|86011.7|86064.3|86014.3|86064.3|86014.3|86061.7|86011.7|18
1630520660000|2021-09-01 18:24:20|86062.6|86012.6|86063.7|86013.7|86063.7|86025.6|86049.5|86012.6|25
1630520670000|2021-09-01 18:24:30|86063.4|86013.4|86065.9|86015.9|86066.7|86016.7|86062.5|86012.5|32
1630520680000|2021-09-01 18:24:40|86065.6|86015.6|86069|86019|86069.4|86019.4|86065.4|86015.4|27
1630520690000|2021-09-01 18:24:50|86068.9|86018.9|86070.4|86020.4|86070.7|86020.7|86067.9|86017.9|22
1630520700000|2021-09-01 18:25:00|86070.3|86020.3|86068.2|86018.2|86070.3|86020.3|86068.1|86018.1|28
1630520710000|2021-09-01 18:25:10|86068.1|86018.1|86066.6|86016.6|86068.2|86018.2|86066|86016|31
1630520720000|2021-09-01 18:25:20|86066.7|86016.7|86061.3|86011.3|86066.7|86016.7|86061.3|86011.3|33
1630520730000|2021-09-01 18:25:30|86061.1|86011.1|86058.8|86008.8|86061.6|86011.6|86058.5|86008.5|25
1630520740000|2021-09-01 18:25:40|86059.2|86009.2|86060|86010|86060.4|86010.4|86059.2|86009.2|23
1630520750000|2021-09-01 18:25:50|86060.3|86010.3|86059.9|86009.9|86060.3|86010.3|86059.4|86009.4|21
1630520760000|2021-09-01 18:26:00|86059.7|86009.7|86060.9|86010.9|86060.9|86010.9|86059.5|86009.5|16
1630520770000|2021-09-01 18:26:10|86060.8|86010.8|86059.2|86009.2|86060.9|86010.9|86058.4|86008.4|22
1630520780000|2021-09-01 18:26:20|86058.7|86008.7|86057.7|86007.7|86058.9|86008.9|86057.4|86007.4|12
1630520790000|2021-09-01 18:26:30|86057.8|86007.8|86058.9|86008.9|86059.7|86009.7|86057.6|86007.6|20
1630520800000|2021-09-01 18:26:40|86058.8|86008.8|86059.1|86009.1|86059.2|86009.2|86058.3|86008.3|26
1630520810000|2021-09-01 18:26:50|86059.2|86009.2|86057.4|86007.4|86059.2|86009.2|86057.1|86007.1|29
1630520820000|2021-09-01 18:27:00|86057.6|86007.6|86057.9|86007.9|86058|86008|86056.7|86006.7|16
1630520830000|2021-09-01 18:27:10|86058|86008|86059.6|86009.6|86060.9|86010.9|86057.7|86007.7|39
1630520840000|2021-09-01 18:27:20|86060|86010|86060.4|86010.4|86062.8|86012.8|86059.8|86009.8|23
1630520850000|2021-09-01 18:27:30|86060.6|86010.6|86063.7|86013.7|86064.6|86014.6|86060.6|86010.6|27
1630520860000|2021-09-01 18:27:40|86063.9|86013.9|86064.8|86014.8|86065.8|86015.8|86063.4|86013.4|27
1630520870000|2021-09-01 18:27:50|86064.7|86014.7|86065.1|86015.1|86065.1|86015.1|86064|86014|18
1630520880000|2021-09-01 18:28:00|86065.2|86015.2|86064.7|86014.7|86065.4|86015.4|86064.7|86014.7|21
1630520890000|2021-09-01 18:28:10|86065|86015|86066.8|86016.8|86069.1|86019.1|86064.8|86014.8|32
1630520900000|2021-09-01 18:28:20|86066.4|86016.4|86064.9|86014.9|86066.7|86016.7|86064.6|86014.6|34
1630520910000|2021-09-01 18:28:30|86065|86015|86064.5|86014.5|86065|86015|86064.1|86014.1|25
1630520920000|2021-09-01 18:28:40|86064.3|86014.3|86065.4|86015.4|86066.7|86016.7|86064.3|86014.3|24
1630520930000|2021-09-01 18:28:50|86065.6|86015.6|86063.2|86013.2|86065.6|86015.6|86062.7|86012.7|21
1630520940000|2021-09-01 18:29:00|86062.9|86012.9|86063.3|86013.3|86064.1|86014.1|86062.1|86012.1|18
1630520950000|2021-09-01 18:29:10|86063.4|86013.4|86066.7|86016.7|86066.7|86016.7|86063.2|86013.2|25
1630520960000|2021-09-01 18:29:20|86067.2|86017.2|86067.3|86017.3|86067.6|86017.6|86066.6|86016.6|28
1630520970000|2021-09-01 18:29:30|86067.5|86017.5|86068|86018|86068|86018|86066|86016|23
1630520980000|2021-09-01 18:29:40|86068.2|86018.2|86068.8|86018.8|86070|86020|86067.3|86017.3|27
1630520990000|2021-09-01 18:29:50|86069.7|86019.7|86068.7|86018.7|86069.7|86019.7|86068|86018|23
1630521000000|2021-09-01 18:30:00|86068.9|86018.9|86069.4|86019.4|86069.7|86019.7|86068.7|86018.7|21
1630521010000|2021-09-01 18:30:10|86069.9|86019.9|86073|86023|86073.1|86023.1|86069.8|86019.8|30
1630521020000|2021-09-01 18:30:20|86072.3|86022.3|86072.6|86022.6|86074.4|86024.4|86071.8|86021.8|24
1630521030000|2021-09-01 18:30:30|86071.9|86021.9|86076.4|86026.4|86076.4|86026.4|86071.9|86021.9|39
1630521040000|2021-09-01 18:30:40|86076.3|86026.3|86075.2|86025.2|86078.3|86028.3|86073.5|86023.5|34
1630521050000|2021-09-01 18:30:50|86075.3|86025.3|86075|86025|86076|86026|86074.7|86024.7|25
1630521060000|2021-09-01 18:31:00|86074.8|86024.8|86075.9|86025.9|86076.4|86026.4|86074.8|86024.8|27
1630521070000|2021-09-01 18:31:10|86076|86026|86076.5|86026.5|86078.1|86028.1|86075.8|86025.8|26
1630521080000|2021-09-01 18:31:20|86076.2|86026.2|86077.1|86027.1|86077.5|86027.5|86076.2|86026.2|24
1630521090000|2021-09-01 18:31:30|86077|86027|86078.8|86028.8|86078.8|86028.8|86076.8|86026.8|28
1630521100000|2021-09-01 18:31:40|86078.6|86028.6|86081|86031|86081|86031|86078.5|86028.5|21
1630521110000|2021-09-01 18:31:50|86080.6|86030.6|86081.4|86031.4|86081.4|86031.4|86080.5|86030.5|22
1630521120000|2021-09-01 18:32:00|86081.5|86031.5|86085.6|86035.6|86086.2|86036.2|86081.3|86031.3|42
1630521130000|2021-09-01 18:32:10|86085.7|86035.7|86084.9|86034.9|86088.9|86038.9|86084.6|86034.6|44
1630521140000|2021-09-01 18:32:20|86085.9|86035.9|86084|86034|86085.9|86035.9|86083.8|86033.8|33
1630521150000|2021-09-01 18:32:30|86083.9|86033.9|86084.6|86034.6|86085|86035|86083.9|86033.9|18
1630521160000|2021-09-01 18:32:40|86084.7|86034.7|86087.3|86037.3|86087.8|86037.8|86083.1|86033.1|37
1630521170000|2021-09-01 18:32:50|86087.5|86037.5|86087.1|86037.1|86089|86039|86086.8|86036.8|32
1630521180000|2021-09-01 18:33:00|86087.3|86037.3|86089|86039|86089.7|86039.7|86086.8|86036.8|47
1630521190000|2021-09-01 18:33:10|86088.5|86038.5|86088.5|86038.5|86089.4|86039.4|86087.7|86037.7|31
1630521200000|2021-09-01 18:33:20|86088.6|86038.6|86088.7|86038.7|86089.2|86039.2|86087.9|86037.9|25
1630521210000|2021-09-01 18:33:30|86088.5|86038.5|86088.2|86038.2|86089.2|86039.2|86086.9|86036.9|29
1630521220000|2021-09-01 18:33:40|86088.1|86038.1|86088|86038|86088.3|86051.5|86076.3|86037.2|17
1630521230000|2021-09-01 18:33:50|86089|86039|86089|86039|86089.8|86054.9|86075|86038.5|27
1630521240000|2021-09-01 18:34:00|86089.2|86039.2|86091.6|86041.6|86091.7|86054.3|86077.9|86038.1|28
1630521250000|2021-09-01 18:34:10|86091.8|86041.8|86094.8|86044.8|86094.8|86044.8|86091.8|86041.8|34
1630521260000|2021-09-01 18:34:20|86094.7|86044.7|86095.4|86045.4|86095.4|86045.4|86094.5|86044.5|18
1630521270000|2021-09-01 18:34:30|86095.6|86045.6|86094.7|86044.7|86095.6|86045.6|86094.5|86044.5|20
1630521280000|2021-09-01 18:34:40|86094.6|86044.6|86100.1|86050.1|86100.1|86050.1|86093.6|86043.6|29
1630521290000|2021-09-01 18:34:50|86100.8|86050.8|86101.3|86051.3|86101.6|86051.6|86100.4|86050.4|34
1630521300000|2021-09-01 18:35:00|86101.1|86051.1|86102.3|86052.3|86102.6|86052.6|86100.9|86050.9|36
1630521310000|2021-09-01 18:35:10|86102.4|86052.4|86102.4|86052.4|86102.7|86052.7|86102.3|86052.3|17
1630521320000|2021-09-01 18:35:20|86102.6|86052.6|86102|86052|86103.1|86053.1|86101.9|86051.9|16
1630521330000|2021-09-01 18:35:30|86101.9|86051.9|86107|86057|86108.8|86058.8|86101.9|86051.9|39
1630521340000|2021-09-01 18:35:40|86106.9|86056.9|86107.3|86057.3|86107.4|86057.4|86106.4|86056.4|25
1630521350000|2021-09-01 18:35:50|86107.6|86057.6|86106.4|86056.4|86107.7|86070.2|86095.2|86054.3|41
1630521360000|2021-09-01 18:36:00|86106.8|86056.8|86110.8|86060.8|86114.4|86064.4|86106.8|86056.8|43
1630521370000|2021-09-01 18:36:10|86110.1|86060.1|86113.4|86063.4|86113.7|86063.7|86107.2|86057.2|43
1630521380000|2021-09-01 18:36:20|86113.5|86063.5|86115.5|86065.5|86115.8|86065.8|86113.5|86063.5|45
1630521390000|2021-09-01 18:36:30|86115.2|86065.2|86109.6|86059.6|86116.3|86075.3|86098.2|86059.6|42
1630521400000|2021-09-01 18:36:40|86111.2|86061.2|86106.9|86056.9|86112.4|86062.4|86105.7|86055.7|38
1630521410000|2021-09-01 18:36:50|86106.8|86056.8|86107.9|86057.9|86108.5|86058.5|86106.5|86056.5|27
1630521420000|2021-09-01 18:37:00|86108.2|86058.2|86107.7|86057.7|86108.3|86058.3|86107.6|86057.6|17
1630521430000|2021-09-01 18:37:10|86107.8|86057.8|86106.9|86056.9|86109.1|86059.1|86106.7|86056.7|32
1630521440000|2021-09-01 18:37:20|86107.6|86057.6|86108.6|86058.6|86110.2|86060.2|86107.6|86057.6|27
1630521450000|2021-09-01 18:37:30|86108.5|86058.5|86108.9|86058.9|86109.3|86059.3|86108.4|86058.4|17
1630521460000|2021-09-01 18:37:40|86108.7|86058.7|86108.6|86058.6|86109.2|86059.2|86108.1|86058.1|17
1630521470000|2021-09-01 18:37:50|86110|86060|86110.9|86060.9|86113.7|86063.7|86108.8|86058.8|34
1630521480000|2021-09-01 18:38:00|86111.5|86061.5|86111.3|86061.3|86111.7|86061.7|86110.7|86060.7|21
1630521490000|2021-09-01 18:38:10|86111.4|86061.4|86110.7|86060.7|86111.5|86061.5|86110.4|86060.4|18
1630521500000|2021-09-01 18:38:20|86111|86061|86110.8|86060.8|86111.6|86061.6|86110.3|86060.3|12
1630521510000|2021-09-01 18:38:30|86111|86061|86112.2|86062.2|86112.6|86062.6|86111|86061|10
1630521520000|2021-09-01 18:38:40|86112.1|86062.1|86115.2|86065.2|86117.5|86067.5|86112|86062|26
1630521530000|2021-09-01 18:38:50|86115.4|86065.4|86114.7|86064.7|86116.7|86066.7|86114.2|86064.2|31
1630521540000|2021-09-01 18:39:00|86114.8|86064.8|86116.3|86066.3|86116.8|86066.8|86114.2|86064.2|29
1630521550000|2021-09-01 18:39:10|86116.1|86066.1|86117|86067|86118|86068|86116|86066|31
1630521560000|2021-09-01 18:39:20|86116.4|86066.4|86122.1|86072.1|86122.9|86072.9|86114.8|86064.8|50
1630521570000|2021-09-01 18:39:30|86121.8|86071.8|86127.4|86077.4|86127.9|86077.9|86121.8|86071.8|27
1630521580000|2021-09-01 18:39:40|86128.3|86078.3|86129.4|86079.4|86130.1|86080.1|86125.8|86075.8|56
1630521590000|2021-09-01 18:39:50|86129.3|86079.3|86129.2|86079.2|86129.7|86079.7|86128.9|86078.9|19
1630521600000|2021-09-01 18:40:00|86129.6|86079.6|86126.7|86076.7|86129.7|86079.7|86125.3|86075.3|60
1630521610000|2021-09-01 18:40:10|86126.8|86076.8|86127.9|86077.9|86127.9|86077.9|86124.6|86074.6|37
1630521620000|2021-09-01 18:40:20|86128|86078|86128.3|86078.3|86128.7|86078.7|86127.2|86077.2|26
1630521630000|2021-09-01 18:40:30|86128.2|86078.2|86122.7|86072.7|86128.5|86078.5|86122.6|86072.6|34
1630521640000|2021-09-01 18:40:40|86122.8|86072.8|86121.8|86071.8|86123.1|86073.1|86121.5|86071.5|24
1630521650000|2021-09-01 18:40:50|86121.6|86071.6|86120.8|86070.8|86121.8|86071.8|86120.3|86070.3|16
1630521660000|2021-09-01 18:41:00|86120.6|86070.6|86121.9|86071.9|86124.1|86074.1|86120.6|86070.6|39
1630521670000|2021-09-01 18:41:10|86121.7|86071.7|86122|86072|86122.1|86072.1|86120.5|86070.5|27
1630521680000|2021-09-01 18:41:20|86121.8|86071.8|86125|86075|86125|86075|86121.8|86071.8|24
1630521690000|2021-09-01 18:41:30|86126.4|86076.4|86124.8|86074.8|86126.6|86076.6|86124.2|86074.2|40
1630521700000|2021-09-01 18:41:40|86124.7|86074.7|86123.1|86073.1|86124.7|86074.7|86122.7|86072.7|37
1630521710000|2021-09-01 18:41:50|86125.5|86075.5|86122.7|86072.7|86126|86076|86121.4|86071.4|49
1630521720000|2021-09-01 18:42:00|86122.6|86072.6|86121.1|86071.1|86123.1|86073.1|86120.8|86070.8|29
1630521730000|2021-09-01 18:42:10|86121.3|86071.3|86121.4|86071.4|86121.8|86071.8|86119.6|86069.6|24
1630521740000|2021-09-01 18:42:20|86121.5|86071.5|86120.1|86070.1|86122.4|86072.4|86119.6|86069.6|28
1630521750000|2021-09-01 18:42:30|86120.6|86070.6|86120.7|86070.7|86122.5|86072.5|86119.6|86069.6|45
1630521760000|2021-09-01 18:42:40|86121.2|86071.2|86121.2|86071.2|86122.5|86072.5|86120.3|86070.3|27
1630521770000|2021-09-01 18:42:50|86121.5|86071.5|86120.8|86070.8|86122.4|86072.4|86120.1|86070.1|46
1630521780000|2021-09-01 18:43:00|86121|86071|86120|86070|86121.2|86071.2|86119.5|86069.5|35
1630521790000|2021-09-01 18:43:10|86119.9|86069.9|86115.9|86065.9|86120.3|86070.3|86115.8|86065.8|46
1630521800000|2021-09-01 18:43:20|86116.1|86066.1|86108|86058|86116.9|86066.9|86107|86057|47
1630521810000|2021-09-01 18:43:30|86108.3|86058.3|86099.5|86049.5|86108.5|86058.5|86097.6|86047.6|52
1630521820000|2021-09-01 18:43:40|86100|86050|86088.7|86038.7|86100|86050|86087.1|86037.1|52
1630521830000|2021-09-01 18:43:50|86089.5|86039.5|86086.4|86036.4|86091.9|86041.9|86082.6|86032.6|47
1630521840000|2021-09-01 18:44:00|86087.9|86037.9|86087.1|86037.1|86089.5|86039.5|86086.7|86036.7|35
1630521850000|2021-09-01 18:44:10|86087.4|86037.4|86090.7|86040.7|86090.8|86040.8|86085.6|86035.6|37
1630521860000|2021-09-01 18:44:20|86091.6|86041.6|86095|86045|86095|86045|86089.4|86039.4|30
1630521870000|2021-09-01 18:44:30|86093.7|86043.7|86093|86043|86094.6|86044.6|86093|86043|18
1630521880000|2021-09-01 18:44:40|86093.1|86043.1|86094.8|86044.8|86096.4|86046.4|86092.7|86042.7|28
1630521890000|2021-09-01 18:44:50|86094.7|86044.7|86077.5|86052.5|86096|86056.4|86077.5|86041.4|24
1630521900000|2021-09-01 18:45:00|86077.3|86052.3|86093.4|86043.4|86095.4|86052.3|86077.3|86043|42
1630521910000|2021-09-01 18:45:10|86093.8|86043.8|86093|86043|86094.2|86044.2|86093|86043|27
1630521920000|2021-09-01 18:45:20|86093.3|86043.3|86093.5|86043.5|86094.3|86044.3|86093.2|86043.2|19
1630521930000|2021-09-01 18:45:30|86093.4|86043.4|86092.7|86042.7|86093.7|86043.7|86092.2|86042.2|12
1630521940000|2021-09-01 18:45:40|86092.9|86042.9|86092.2|86042.2|86094.1|86044.1|86090.8|86040.8|41
1630521950000|2021-09-01 18:45:50|86092|86042|86092.8|86042.8|86093.1|86043.1|86090.4|86040.4|34
1630521960000|2021-09-01 18:46:00|86092.9|86042.9|86093.5|86043.5|86094.1|86044.1|86092.7|86042.7|30
1630521970000|2021-09-01 18:46:10|86091.5|86041.5|86089.9|86039.9|86092|86053.9|86077.5|86038.3|55
1630521980000|2021-09-01 18:46:20|86090.1|86040.1|86094.2|86044.2|86094.4|86044.4|86089.9|86039.9|29
1630521990000|2021-09-01 18:46:30|86093.4|86043.4|86091.1|86041.1|86093.6|86043.6|86090.3|86040.3|32
1630522000000|2021-09-01 18:46:40|86091.4|86041.4|86087.6|86037.6|86091.4|86041.4|86087.3|86037.3|41
1630522010000|2021-09-01 18:46:50|86087.8|86037.8|86090.3|86040.3|86090.3|86040.3|86087.4|86037.4|37
1630522020000|2021-09-01 18:47:00|86090.4|86040.4|86091.6|86041.6|86091.8|86041.8|86090.3|86040.3|29
1630522030000|2021-09-01 18:47:10|86091.7|86041.7|86092.4|86042.4|86092.4|86042.4|86090.9|86040.9|24
1630522040000|2021-09-01 18:47:20|86092.1|86042.1|86092.8|86042.8|86093.1|86043.1|86090.9|86040.9|27
1630522050000|2021-09-01 18:47:30|86093|86043|86091|86041|86093.1|86043.1|86091|86041|24
1630522060000|2021-09-01 18:47:40|86091.1|86041.1|86089|86039|86091.3|86041.3|86087.5|86037.5|22
1630522070000|2021-09-01 18:47:50|86088.7|86038.7|86087.5|86037.5|86089.2|86039.2|86086.9|86036.9|34
1630522080000|2021-09-01 18:48:00|86087.2|86037.2|86087.7|86037.7|86088|86038|86087.1|86037.1|23
1630522090000|2021-09-01 18:48:10|86087.6|86037.6|86087.7|86037.7|86088.5|86038.5|86087.2|86037.2|19
1630522100000|2021-09-01 18:48:20|86087.5|86037.5|86086.4|86036.4|86087.5|86037.5|86086.4|86036.4|15
1630522110000|2021-09-01 18:48:30|86086.6|86036.6|86087.3|86037.3|86087.9|86037.9|86086|86036|17
1630522120000|2021-09-01 18:48:40|86087.8|86037.8|86086.6|86036.6|86088.6|86038.6|86086.3|86036.3|23
1630522130000|2021-09-01 18:48:50|86086.4|86036.4|86086.7|86036.7|86086.9|86036.9|86086.2|86036.2|11
1630522140000|2021-09-01 18:49:00|86086.4|86036.4|86082.6|86032.6|86086.5|86036.5|86081.6|86031.6|31
1630522150000|2021-09-01 18:49:10|86082.9|86032.9|86081.7|86031.7|86083.2|86033.2|86081.1|86031.1|31
1630522160000|2021-09-01 18:49:20|86081.8|86031.8|86081.5|86031.5|86082.1|86032.1|86081.1|86031.1|14
1630522170000|2021-09-01 18:49:30|86081.6|86031.6|86081.8|86031.8|86081.9|86031.9|86080.8|86030.8|26
1630522180000|2021-09-01 18:49:40|86081.5|86031.5|86080.7|86030.7|86081.6|86031.6|86077.6|86027.6|40
1630522190000|2021-09-01 18:49:50|86080|86030|86082.1|86032.1|86082.4|86032.4|86080|86030|58
1630522200000|2021-09-01 18:50:00|86081.8|86031.8|86081.6|86031.6|86082.5|86032.5|86081.4|86031.4|36
1630522210000|2021-09-01 18:50:10|86081.7|86031.7|86081.5|86031.5|86082|86032|86081|86031|25
1630522220000|2021-09-01 18:50:20|86081|86031|86079.4|86029.4|86081|86031|86079.2|86029.2|36
1630522230000|2021-09-01 18:50:30|86080.1|86030.1|86079.5|86029.5|86080.3|86030.3|86079.1|86029.1|34
1630522240000|2021-09-01 18:50:40|86079.7|86029.7|86080.4|86030.4|86081.1|86031.1|86079.3|86029.3|18
1630522250000|2021-09-01 18:50:50|86080.9|86030.9|86079.4|86029.4|86081.4|86031.4|86078.9|86028.9|31
1630522260000|2021-09-01 18:51:00|86079.1|86029.1|86079.9|86029.9|86080.9|86030.9|86077.5|86027.5|27
1630522270000|2021-09-01 18:51:10|86080.2|86030.2|86079.6|86029.6|86080.2|86030.2|86079|86029|25
1630522280000|2021-09-01 18:51:20|86079.5|86029.5|86083.8|86033.8|86086.8|86036.8|86079.3|86029.3|50
1630522290000|2021-09-01 18:51:30|86084.6|86034.6|86083.9|86033.9|86085.4|86035.4|86083.9|86033.9|19
1630522300000|2021-09-01 18:51:40|86084.1|86034.1|86085.6|86035.6|86085.8|86035.8|86083.6|86033.6|27
1630522310000|2021-09-01 18:51:50|86085.4|86035.4|86082|86032|86086.6|86036.6|86080.6|86030.6|31
1630522320000|2021-09-01 18:52:00|86080.7|86030.7|86081|86031|86081.8|86031.8|86079.1|86029.1|35
1630522330000|2021-09-01 18:52:10|86081.1|86031.1|86081.4|86031.4|86081.5|86031.5|86078.9|86028.9|28
1630522340000|2021-09-01 18:52:20|86081.3|86031.3|86082|86032|86082.6|86032.6|86080.1|86030.1|38
1630522350000|2021-09-01 18:52:30|86081.8|86031.8|86079.2|86029.2|86082.4|86032.4|86078.3|86028.3|41
1630522360000|2021-09-01 18:52:40|86079.1|86029.1|86080.6|86030.6|86080.9|86030.9|86079.1|86029.1|35
1630522370000|2021-09-01 18:52:50|86080.5|86030.5|86078|86028|86080.5|86030.5|86078|86028|29
1630522380000|2021-09-01 18:53:00|86078.1|86028.1|86079|86029|86079.6|86029.6|86076|86026|44
1630522390000|2021-09-01 18:53:10|86078.8|86028.8|86078.1|86028.1|86080.3|86030.3|86077.2|86027.2|33
1630522400000|2021-09-01 18:53:20|86078|86028|86078.7|86028.7|86078.7|86028.7|86077.2|86027.2|25
1630522410000|2021-09-01 18:53:30|86078.8|86028.8|86079.7|86029.7|86079.7|86029.7|86077.7|86027.7|27
1630522420000|2021-09-01 18:53:40|86079.5|86029.5|86079.5|86029.5|86079.9|86029.9|86077.5|86027.5|17
1630522430000|2021-09-01 18:53:50|86079.1|86029.1|86075.3|86025.3|86079.6|86029.6|86075|86025|36
1630522440000|2021-09-01 18:54:00|86075.1|86025.1|86074.4|86024.4|86075.9|86025.9|86074.4|86024.4|26
1630522450000|2021-09-01 18:54:10|86074.3|86024.3|86075.6|86025.6|86076|86026|86072.3|86022.3|43
1630522460000|2021-09-01 18:54:20|86075.8|86025.8|86076.2|86026.2|86076.3|86026.3|86075.2|86025.2|24
1630522470000|2021-09-01 18:54:30|86076.1|86026.1|86077|86027|86077|86027|86075.5|86025.5|22
1630522480000|2021-09-01 18:54:40|86076.9|86026.9|86077|86027|86078.6|86028.6|86076.7|86026.7|27
1630522490000|2021-09-01 18:54:50|86077.1|86027.1|86076.8|86026.8|86077.1|86027.1|86076.3|86026.3|18
1630522500000|2021-09-01 18:55:00|86077.1|86027.1|86076|86026|86077.2|86027.2|86075.8|86025.8|26
1630522510000|2021-09-01 18:55:10|86076.1|86026.1|86078.2|86028.2|86078.3|86028.3|86076|86026|21
1630522520000|2021-09-01 18:55:20|86078.4|86028.4|86076.3|86026.3|86079.8|86029.8|86076.2|86026.2|37
1630522530000|2021-09-01 18:55:30|86076.5|86026.5|86076.5|86026.5|86077.7|86027.7|86076|86026|26
1630522540000|2021-09-01 18:55:40|86076.4|86026.4|86076.4|86026.4|86076.8|86026.8|86075.9|86025.9|29
1630522550000|2021-09-01 18:55:50|86076.3|86026.3|86076.7|86026.7|86077.2|86027.2|86076.3|86026.3|32
1630522560000|2021-09-01 18:56:00|86076.5|86026.5|86075.7|86025.7|86076.7|86026.7|86073.9|86023.9|26
1630522570000|2021-09-01 18:56:10|86075.8|86025.8|86074.5|86024.5|86076.7|86026.7|86073.1|86023.1|34
1630522580000|2021-09-01 18:56:20|86074.9|86024.9|86076|86026|86076.2|86026.2|86074.5|86024.5|31
1630522590000|2021-09-01 18:56:30|86076.1|86026.1|86076.7|86026.7|86077.4|86027.4|86076.1|86026.1|23
1630522600000|2021-09-01 18:56:40|86076.8|86026.8|86078.9|86028.9|86079.4|86029.4|86076.7|86026.7|38
1630522610000|2021-09-01 18:56:50|86079.4|86029.4|86080.9|86030.9|86081.5|86031.5|86078.8|86028.8|33
1630522620000|2021-09-01 18:57:00|86081|86031|86081.7|86031.7|86082.1|86032.1|86080.5|86030.5|43
1630522630000|2021-09-01 18:57:10|86081.8|86031.8|86079.9|86029.9|86081.8|86031.8|86079.7|86029.7|28
1630522640000|2021-09-01 18:57:20|86080|86030|86082.3|86032.3|86082.3|86032.3|86080|86030|25
1630522650000|2021-09-01 18:57:30|86082.6|86032.6|86081.7|86031.7|86082.6|86032.6|86080.2|86030.2|35
1630522660000|2021-09-01 18:57:40|86081.6|86031.6|86083.3|86033.3|86084.1|86034.1|86081.6|86031.6|39
1630522670000|2021-09-01 18:57:50|86082.6|86032.6|86081.8|86031.8|86083.6|86033.6|86081.5|86031.5|31
1630522680000|2021-09-01 18:58:00|86081.5|86031.5|86080.4|86030.4|86082.2|86032.2|86080.3|86030.3|28
1630522690000|2021-09-01 18:58:10|86080.8|86030.8|86081.2|86031.2|86082.1|86032.1|86078.3|86028.3|40
1630522700000|2021-09-01 18:58:20|86081.4|86031.4|86080.8|86030.8|86082.9|86032.9|86077.9|86027.9|43
1630522710000|2021-09-01 18:58:30|86081.1|86031.1|86080.9|86030.9|86081.1|86031.1|86079.7|86029.7|21
1630522720000|2021-09-01 18:58:40|86079|86029|86077|86027|86080.3|86030.3|86075.8|86025.8|49
1630522730000|2021-09-01 18:58:50|86076.9|86026.9|86076.8|86026.8|86077.9|86027.9|86075.9|86025.9|28
1630522740000|2021-09-01 18:59:00|86077|86027|86075.5|86025.5|86077.1|86027.1|86074.5|86024.5|25
1630522750000|2021-09-01 18:59:10|86075.4|86025.4|86077.7|86027.7|86077.9|86027.9|86074.8|86024.8|38
1630522760000|2021-09-01 18:59:20|86077.5|86027.5|86078.2|86028.2|86079.1|86029.1|86077.4|86027.4|44
1630522770000|2021-09-01 18:59:30|86078.3|86028.3|86079.5|86029.5|86079.9|86029.9|86077.7|86027.7|42
1630522780000|2021-09-01 18:59:40|86079.4|86029.4|86074.4|86024.4|86080.3|86035.2|86060.2|86023.1|40
1630522790000|2021-09-01 18:59:50|86074.6|86024.6|86074.1|86024.1|86074.7|86024.7|86073.4|86023.4|35
1630522800000|2021-09-01 19:00:00|86074.8|86024.8|86079.4|86029.4|86083|86033|86074.3|86024.3|57
1630522810000|2021-09-01 19:00:10|86079.5|86029.5|86077.5|86027.5|86080.4|86030.4|86075.4|86025.4|49
1630522820000|2021-09-01 19:00:20|86077.4|86027.4|86079.7|86029.7|86079.7|86029.7|86076.6|86026.6|39
1630522830000|2021-09-01 19:00:30|86079.6|86029.6|86081.6|86031.6|86081.9|86031.9|86079.6|86029.6|25
1630522840000|2021-09-01 19:00:40|86081.7|86031.7|86082.5|86032.5|86083.1|86033.1|86081.4|86031.4|24
1630522850000|2021-09-01 19:00:50|86085.6|86035.6|86085.6|86035.6|86087.9|86037.9|86084|86034|50
1630522860000|2021-09-01 19:01:00|86085.8|86035.8|86083.7|86033.7|86086.3|86036.3|86083|86033|38
1630522870000|2021-09-01 19:01:10|86083.5|86033.5|86088.6|86038.6|86088.6|86038.6|86083.5|86033.5|34
1630522880000|2021-09-01 19:01:20|86088.8|86038.8|86087.6|86037.6|86088.8|86038.8|86087.6|86037.6|13
1630522890000|2021-09-01 19:01:30|86087.2|86037.2|86095.3|86045.3|86095.3|86045.3|86087.2|86037.2|40
1630522900000|2021-09-01 19:01:40|86095.4|86045.4|86093.1|86043.1|86095.4|86045.4|86092.4|86042.4|30
1630522910000|2021-09-01 19:01:50|86092.7|86042.7|86094.5|86044.5|86094.9|86044.9|86092.4|86042.4|19
1630522920000|2021-09-01 19:02:00|86094.1|86044.1|86093.5|86043.5|86095.2|86045.2|86092.8|86042.8|20
1630522930000|2021-09-01 19:02:10|86093.6|86043.6|86093.7|86043.7|86094|86044|86093.1|86043.1|18
1630522940000|2021-09-01 19:02:20|86093.9|86043.9|86092.7|86042.7|86093.9|86043.9|86092.5|86042.5|23
1630522950000|2021-09-01 19:02:30|86094.5|86044.5|86094.8|86044.8|86094.9|86059.7|86080.6|86042.8|31
1630522960000|2021-09-01 19:02:40|86093.2|86043.2|86082.2|86057.2|86093.2|86058.7|86082|86043.2|29
1630522970000|2021-09-01 19:02:50|86083.1|86058.1|86082.7|86057.7|86083.1|86058.1|86081.9|86056.9|16
1630522980000|2021-09-01 19:03:00|86083.9|86058.9|86082.7|86057.7|86084|86059|86082|86057|25
1630522990000|2021-09-01 19:03:10|86082.6|86057.6|86083.7|86058.7|86084|86059|86082.2|86057.2|18
1630523000000|2021-09-01 19:03:20|86083.6|86058.6|86085.5|86060.5|86087.1|86062.1|86083.4|86058.4|35
1630523010000|2021-09-01 19:03:30|86085.4|86060.4|86086.8|86061.8|86087.1|86062.1|86085.3|86060.3|42
1630523020000|2021-09-01 19:03:40|86087.2|86062.2|86104.3|86054.3|86105.2|86062.2|86087.2|86051.2|46
1630523030000|2021-09-01 19:03:50|86104.5|86054.5|86102.9|86052.9|86106.1|86056.1|86102.8|86052.8|36
1630523040000|2021-09-01 19:04:00|86103|86053|86106.8|86056.8|86109|86059|86102.4|86052.4|30
1630523050000|2021-09-01 19:04:10|86108.2|86058.2|86107.4|86057.4|86108.2|86058.2|86106.9|86056.9|24
1630523060000|2021-09-01 19:04:20|86107.6|86057.6|86107.4|86057.4|86109|86059|86107.1|86057.1|17
1630523070000|2021-09-01 19:04:30|86107.3|86057.3|86107.1|86057.1|86107.9|86057.9|86107|86057|14
1630523080000|2021-09-01 19:04:40|86107.2|86057.2|86109|86059|86109.7|86059.7|86107.2|86057.2|15
1630523090000|2021-09-01 19:04:50|86108.4|86058.4|86106.8|86056.8|86109.1|86059.1|86106.6|86056.6|15
1630523100000|2021-09-01 19:05:00|86107.2|86057.2|86107.1|86057.1|86107.4|86057.4|86106.2|86056.2|21
1630523110000|2021-09-01 19:05:10|86107|86057|86106.2|86056.2|86108|86058|86106|86056|19
1630523120000|2021-09-01 19:05:20|86106.1|86056.1|86108.1|86058.1|86108.1|86058.1|86105.8|86055.8|25
1630523130000|2021-09-01 19:05:30|86107.9|86057.9|86107.9|86057.9|86110.6|86060.6|86106.7|86056.7|33
1630523140000|2021-09-01 19:05:40|86108.5|86058.5|86110.4|86060.4|86111.9|86061.9|86108.5|86058.5|31
1630523150000|2021-09-01 19:05:50|86110.3|86060.3|86109.8|86059.8|86110.7|86060.7|86109|86059|26
1630523160000|2021-09-01 19:06:00|86109.9|86059.9|86109.5|86059.5|86111.4|86061.4|86108.8|86058.8|25
1630523170000|2021-09-01 19:06:10|86109.3|86059.3|86108.3|86058.3|86109.3|86059.3|86108.1|86058.1|13
1630523180000|2021-09-01 19:06:20|86108.6|86058.6|86111.9|86061.9|86112.8|86062.8|86108.1|86058.1|27
1630523190000|2021-09-01 19:06:30|86112.3|86062.3|86120.5|86070.5|86121.4|86081.8|86106.4|86061.4|37
1630523200000|2021-09-01 19:06:40|86120.7|86070.7|86122.8|86072.8|86123.9|86073.9|86119.8|86069.8|53
1630523210000|2021-09-01 19:06:50|86123.2|86073.2|86123|86073|86123.8|86073.8|86122.3|86072.3|22
1630523220000|2021-09-01 19:07:00|86124.6|86074.6|86124.1|86074.1|86126.2|86076.2|86123.9|86073.9|51
1630523230000|2021-09-01 19:07:10|86124.2|86074.2|86123.9|86073.9|86125.9|86075.9|86123.8|86073.8|31
1630523240000|2021-09-01 19:07:20|86124|86074|86124.8|86074.8|86125|86075|86123.7|86073.7|26
1630523250000|2021-09-01 19:07:30|86125|86075|86124.7|86074.7|86126.4|86076.4|86124.4|86074.4|32
1630523260000|2021-09-01 19:07:40|86124.8|86074.8|86132.1|86082.1|86134.8|86084.8|86124.7|86074.7|32
1630523270000|2021-09-01 19:07:50|86132.5|86082.5|86134.4|86084.4|86134.9|86084.9|86132.2|86082.2|32
1630523280000|2021-09-01 19:08:00|86134.6|86084.6|86135.4|86085.4|86135.9|86085.9|86134.5|86084.5|18
1630523290000|2021-09-01 19:08:10|86135.2|86085.2|86138.2|86088.2|86141.3|86091.3|86134.7|86084.7|33
1630523300000|2021-09-01 19:08:20|86138.1|86088.1|86138|86088|86138.7|86088.7|86137.5|86087.5|19
1630523310000|2021-09-01 19:08:30|86137.6|86087.6|86137.4|86087.4|86138.2|86088.2|86137.2|86087.2|23
1630523320000|2021-09-01 19:08:40|86137.6|86087.6|86139.7|86089.7|86141.7|86091.7|86137.4|86087.4|29
1630523330000|2021-09-01 19:08:50|86140.3|86090.3|86139.6|86089.6|86140.7|86090.7|86138.6|86088.6|25
1630523340000|2021-09-01 19:09:00|86139.5|86089.5|86143.6|86093.6|86143.6|86093.6|86139.1|86089.1|31
1630523350000|2021-09-01 19:09:10|86143.4|86093.4|86149.3|86099.3|86150.9|86112.3|86137.3|86093.4|44
1630523360000|2021-09-01 19:09:20|86149|86099|86151.4|86101.4|86151.6|86101.6|86149|86099|26
1630523370000|2021-09-01 19:09:30|86151.2|86101.2|86149.4|86099.4|86151.2|86101.2|86149.4|86099.4|25
1630523380000|2021-09-01 19:09:40|86149.2|86099.2|86153|86103|86154.7|86104.7|86148.9|86098.9|35
1630523390000|2021-09-01 19:09:50|86153.9|86103.9|86158.1|86108.1|86160.4|86110.4|86153.9|86103.9|46
1630523400000|2021-09-01 19:10:00|86157.8|86107.8|86154.2|86104.2|86157.8|86118.6|86143.6|86103.4|42
1630523410000|2021-09-01 19:10:10|86154.3|86104.3|86157.1|86107.1|86157.6|86107.6|86153.6|86103.6|45
1630523420000|2021-09-01 19:10:20|86157|86107|86158|86108|86161|86111|86154.9|86104.9|48
1630523430000|2021-09-01 19:10:30|86159.1|86109.1|86156.8|86106.8|86159.1|86109.1|86155.5|86105.5|41
1630523440000|2021-09-01 19:10:40|86157.2|86107.2|86158.1|86108.1|86159.3|86109.3|86156.4|86106.4|37
1630523450000|2021-09-01 19:10:50|86157.8|86107.8|86158.2|86108.2|86158.6|86108.6|86157.1|86107.1|35
1630523460000|2021-09-01 19:11:00|86158.3|86108.3|86157.1|86107.1|86159.7|86109.7|86157|86107|34
1630523470000|2021-09-01 19:11:10|86157.2|86107.2|86157.9|86107.9|86158.1|86108.1|86155.6|86105.6|30
1630523480000|2021-09-01 19:11:20|86158|86108|86154.6|86104.6|86158|86108|86154.4|86104.4|38
1630523490000|2021-09-01 19:11:30|86154.8|86104.8|86155.6|86105.6|86156.6|86106.6|86154.4|86104.4|34
1630523500000|2021-09-01 19:11:40|86155.2|86105.2|86153|86103|86156.1|86106.1|86152.7|86102.7|46
1630523510000|2021-09-01 19:11:50|86153.3|86103.3|86153.3|86103.3|86153.7|86103.7|86151.5|86101.5|29
1630523520000|2021-09-01 19:12:00|86153.1|86103.1|86153.4|86103.4|86154.8|86104.8|86151.7|86101.7|27
1630523530000|2021-09-01 19:12:10|86154.1|86104.1|86154.1|86104.1|86154.1|86104.1|86151|86101|26
1630523540000|2021-09-01 19:12:20|86154.2|86104.2|86154.8|86104.8|86154.8|86104.8|86153.6|86103.6|25
1630523550000|2021-09-01 19:12:30|86154.9|86104.9|86154|86104|86155.2|86105.2|86153.7|86103.7|17
1630523560000|2021-09-01 19:12:40|86153.7|86103.7|86154.6|86104.6|86155.1|86105.1|86152.3|86102.3|24
1630523570000|2021-09-01 19:12:50|86154.8|86104.8|86153.5|86103.5|86154.8|86104.8|86151|86101|41
1630523580000|2021-09-01 19:13:00|86153.4|86103.4|86153.8|86103.8|86154.1|86104.1|86152.8|86102.8|29
1630523590000|2021-09-01 19:13:10|86153.9|86103.9|86154.4|86104.4|86154.6|86104.6|86153.6|86103.6|18
1630523600000|2021-09-01 19:13:20|86154.2|86104.2|86152.1|86102.1|86155.8|86115.1|86140.1|86101.5|31
1630523610000|2021-09-01 19:13:30|86151.3|86101.3|86151.2|86101.2|86153.9|86103.9|86148.5|86098.5|32
1630523620000|2021-09-01 19:13:40|86151|86101|86152.5|86102.5|86152.5|86102.5|86149|86099|37
1630523630000|2021-09-01 19:13:50|86152.1|86102.1|86151.8|86101.8|86152.8|86102.8|86150.5|86100.5|22
1630523640000|2021-09-01 19:14:00|86151.5|86101.5|86151.3|86101.3|86151.9|86101.9|86149.9|86099.9|30
1630523650000|2021-09-01 19:14:10|86151|86101|86150|86100|86152.2|86102.2|86148.8|86098.8|21
1630523660000|2021-09-01 19:14:20|86150.2|86100.2|86148.4|86098.4|86150.6|86100.6|86147.1|86097.1|40
1630523670000|2021-09-01 19:14:30|86148.3|86098.3|86146.1|86096.1|86148.7|86098.7|86145.6|86095.6|32
1630523680000|2021-09-01 19:14:40|86146.3|86096.3|86144.3|86094.3|86147|86097|86143.3|86093.3|33
1630523690000|2021-09-01 19:14:50|86144.2|86094.2|86145.4|86095.4|86145.9|86095.9|86144|86094|37
1630523700000|2021-09-01 19:15:00|86145.3|86095.3|86144|86094|86146|86096|86142.1|86092.1|52
1630523710000|2021-09-01 19:15:10|86142.4|86092.4|86142.9|86092.9|86144.5|86094.5|86142.4|86092.4|26
1630523720000|2021-09-01 19:15:20|86143|86093|86143.9|86093.9|86144.4|86094.4|86143|86093|27
1630523730000|2021-09-01 19:15:30|86144|86094|86135|86085|86144.3|86094.3|86135|86085|47
1630523740000|2021-09-01 19:15:40|86134.8|86084.8|86134.1|86084.1|86135.1|86085.1|86133.2|86083.2|44
1630523750000|2021-09-01 19:15:50|86134|86084|86128.4|86078.4|86134|86084|86126.9|86076.9|43
1630523760000|2021-09-01 19:16:00|86128.5|86078.5|86126.7|86076.7|86128.6|86078.6|86126.7|86076.7|43
1630523770000|2021-09-01 19:16:10|86126.6|86076.6|86127.7|86077.7|86127.7|86077.7|86126.4|86076.4|21
1630523780000|2021-09-01 19:16:20|86127.5|86077.5|86127.3|86077.3|86128.2|86078.2|86127.1|86077.1|20
1630523790000|2021-09-01 19:16:30|86127.2|86077.2|86125.8|86075.8|86127.9|86077.9|86125.3|86075.3|27
1630523800000|2021-09-01 19:16:40|86124.8|86074.8|86126.9|86076.9|86127.8|86077.8|86124.4|86074.4|35
1630523810000|2021-09-01 19:16:50|86127.1|86077.1|86126|86076|86127.2|86077.2|86124.7|86074.7|31
1630523820000|2021-09-01 19:17:00|86125.8|86075.8|86125.7|86075.7|86127.3|86077.3|86125.4|86075.4|29
1630523830000|2021-09-01 19:17:10|86125.1|86075.1|86124.9|86074.9|86126.8|86076.8|86124.7|86074.7|21
1630523840000|2021-09-01 19:17:20|86125.6|86075.6|86125.2|86075.2|86126.4|86076.4|86124.6|86074.6|10
1630523850000|2021-09-01 19:17:30|86125|86075|86125.5|86075.5|86126.1|86076.1|86124.4|86074.4|18
1630523860000|2021-09-01 19:17:40|86125.8|86075.8|86125.2|86075.2|86126.5|86076.5|86124.1|86074.1|27
1630523870000|2021-09-01 19:17:50|86125.1|86075.1|86123.7|86073.7|86125.5|86075.5|86123.6|86073.6|23
1630523880000|2021-09-01 19:18:00|86123.6|86073.6|86120.8|86070.8|86124.3|86074.3|86120.5|86070.5|35
1630523890000|2021-09-01 19:18:10|86120.6|86070.6|86119.4|86069.4|86121.6|86071.6|86119.2|86069.2|29
1630523900000|2021-09-01 19:18:20|86119.2|86069.2|86120.2|86070.2|86120.2|86070.2|86119|86069|19
1630523910000|2021-09-01 19:18:30|86120.5|86070.5|86119.9|86069.9|86121.2|86071.2|86119.8|86069.8|21
1630523920000|2021-09-01 19:18:40|86119.7|86069.7|86119.4|86069.4|86120.4|86070.4|86118.7|86068.7|20
1630523930000|2021-09-01 19:18:50|86120.2|86070.2|86121.2|86071.2|86124.5|86074.5|86119.8|86069.8|36
1630523940000|2021-09-01 19:19:00|86121.7|86071.7|86120|86070|86121.7|86071.7|86119.4|86069.4|33
1630523950000|2021-09-01 19:19:10|86119.8|86069.8|86120.2|86070.2|86121.1|86071.1|86119.3|86069.3|39
1630523960000|2021-09-01 19:19:20|86120.1|86070.1|86120.8|86070.8|86121|86071|86120.1|86070.1|14
1630523970000|2021-09-01 19:19:30|86121.1|86071.1|86120.9|86070.9|86121.6|86071.6|86120.2|86070.2|19
1630523980000|2021-09-01 19:19:40|86120.8|86070.8|86120|86070|86121.1|86071.1|86119.2|86069.2|19
1630523990000|2021-09-01 19:19:50|86119.7|86069.7|86116.7|86066.7|86119.7|86069.7|86116.4|86066.4|21
1630524000000|2021-09-01 19:20:00|86117.3|86067.3|86115.7|86065.7|86117.3|86067.3|86114.3|86064.3|20
1630524010000|2021-09-01 19:20:10|86115.5|86065.5|86116.3|86066.3|86116.4|86066.4|86115|86065|17
1630524020000|2021-09-01 19:20:20|86116.2|86066.2|86109.5|86059.5|86116.6|86066.6|86107|86057|41
1630524030000|2021-09-01 19:20:30|86108|86058|86108.7|86058.7|86110.1|86060.1|86107|86057|24
1630524040000|2021-09-01 19:20:40|86108.3|86058.3|86106.7|86056.7|86109|86059|86106.1|86056.1|33
1630524050000|2021-09-01 19:20:50|86106.4|86056.4|86099.6|86049.6|86106.4|86056.4|86098.8|86048.8|35
1630524060000|2021-09-01 19:21:00|86099.7|86049.7|86099.8|86049.8|86101.3|86051.3|86099|86049|30
1630524070000|2021-09-01 19:21:10|86099.7|86049.7|86100.1|86050.1|86100.4|86050.4|86099.7|86049.7|26
1630524080000|2021-09-01 19:21:20|86099.7|86049.7|86100|86050|86100.3|86050.3|86098|86048|37
1630524090000|2021-09-01 19:21:30|86099.8|86049.8|86093.1|86043.1|86099.8|86049.8|86092.5|86042.5|41
1630524100000|2021-09-01 19:21:40|86093|86043|86085.9|86035.9|86094.4|86044.4|86085|86035|33
1630524110000|2021-09-01 19:21:50|86085.6|86035.6|86086|86036|86086.9|86036.9|86085.6|86035.6|29
1630524120000|2021-09-01 19:22:00|86086.1|86036.1|86082.4|86032.4|86087|86037|86079.9|86029.9|25
1630524130000|2021-09-01 19:22:10|86082.9|86032.9|86084.7|86034.7|86086.6|86036.6|86082|86032|33
1630524140000|2021-09-01 19:22:20|86085|86035|86084.7|86034.7|86085.2|86035.2|86084.7|86034.7|12
1630524150000|2021-09-01 19:22:30|86085.1|86035.1|86083.7|86033.7|86085.8|86035.8|86083.4|86033.4|17
1630524160000|2021-09-01 19:22:40|86083.8|86033.8|86091.1|86041.1|86092.4|86042.4|86082.8|86032.8|29
1630524170000|2021-09-01 19:22:50|86090.8|86040.8|86089.9|86039.9|86091.1|86041.1|86089.9|86039.9|26
1630524180000|2021-09-01 19:23:00|86089.8|86039.8|86090.3|86040.3|86090.4|86040.4|86089.6|86039.6|16
1630524190000|2021-09-01 19:23:10|86090.2|86040.2|86092|86042|86093.1|86043.1|86090|86040|42
1630524200000|2021-09-01 19:23:20|86091.9|86041.9|86092.9|86042.9|86093.4|86043.4|86091.9|86041.9|23
1630524210000|2021-09-01 19:23:30|86092.8|86042.8|86092.7|86042.7|86093.1|86043.1|86092.3|86042.3|12
1630524220000|2021-09-01 19:23:40|86092.3|86042.3|86091.8|86041.8|86092.6|86042.6|86091.5|86041.5|22
1630524230000|2021-09-01 19:23:50|86092.7|86042.7|86093.5|86043.5|86093.8|86043.8|86091.9|86041.9|19
1630524240000|2021-09-01 19:24:00|86093.2|86043.2|86092.8|86042.8|86093.5|86043.5|86092.4|86042.4|17
1630524250000|2021-09-01 19:24:10|86092.7|86042.7|86093.4|86043.4|86094.6|86044.6|86092.5|86042.5|21
1630524260000|2021-09-01 19:24:20|86094|86044|86094.7|86044.7|86095.6|86045.6|86093.6|86043.6|23
1630524270000|2021-09-01 19:24:30|86094.6|86044.6|86094.5|86044.5|86095.6|86045.6|86094.3|86044.3|21
1630524280000|2021-09-01 19:24:40|86095.1|86045.1|86095.1|86045.1|86095.3|86045.3|86094.2|86044.2|16
1630524290000|2021-09-01 19:24:50|86094.8|86044.8|86095.8|86045.8|86097|86047|86094.8|86044.8|26
1630524300000|2021-09-01 19:25:00|86096.3|86046.3|86099.2|86049.2|86099.4|86049.4|86095.4|86045.4|35
1630524310000|2021-09-01 19:25:10|86100|86050|86101.3|86051.3|86101.8|86051.8|86099.9|86049.9|31
1630524320000|2021-09-01 19:25:20|86101.5|86051.5|86101.9|86051.9|86102.4|86052.4|86101.5|86051.5|14
1630524330000|2021-09-01 19:25:30|86102.4|86052.4|86102.2|86052.2|86102.8|86052.8|86101.2|86051.2|21
1630524340000|2021-09-01 19:25:40|86102|86052|86102|86052|86102.8|86052.8|86101.4|86051.4|24
1630524350000|2021-09-01 19:25:50|86102.4|86052.4|86109.6|86059.6|86109.6|86059.6|86101.6|86051.6|43
1630524360000|2021-09-01 19:26:00|86110.9|86060.9|86116.6|86066.6|86119.3|86069.3|86110.3|86060.3|47
1630524370000|2021-09-01 19:26:10|86120.9|86070.9|86125.2|86075.2|86127.8|86077.8|86119.6|86069.6|39
1630524380000|2021-09-01 19:26:20|86124.1|86074.1|86130.3|86080.3|86130.3|86080.3|86124.1|86074.1|48
1630524390000|2021-09-01 19:26:30|86129.8|86079.8|86133.7|86083.7|86135.9|86085.9|86129.8|86079.8|45
1630524400000|2021-09-01 19:26:40|86133.4|86083.4|86135.5|86085.5|86137.1|86087.1|86132.7|86082.7|43
1630524410000|2021-09-01 19:26:50|86135.3|86085.3|86135.8|86085.8|86136.9|86086.9|86134.4|86084.4|21
1630524420000|2021-09-01 19:27:00|86135.7|86085.7|86136.6|86086.6|86136.9|86086.9|86135.4|86085.4|18
1630524430000|2021-09-01 19:27:10|86137|86087|86136.1|86086.1|86137|86087|86136.1|86086.1|22
1630524440000|2021-09-01 19:27:20|86136.4|86086.4|86136.7|86086.7|86137.5|86087.5|86135.4|86085.4|15
1630524450000|2021-09-01 19:27:30|86136.6|86086.6|86136.9|86086.9|86137.6|86087.6|86135.7|86085.7|29
1630524460000|2021-09-01 19:27:40|86137.5|86087.5|86137.8|86087.8|86138.3|86088.3|86135.8|86085.8|23
1630524470000|2021-09-01 19:27:50|86137.6|86087.6|86137.9|86087.9|86138.6|86088.6|86137|86087|31
1630524480000|2021-09-01 19:28:00|86137.8|86087.8|86136.2|86086.2|86138.4|86088.4|86136.2|86086.2|20
1630524490000|2021-09-01 19:28:10|86136.6|86086.6|86136.5|86086.5|86136.6|86086.6|86135.2|86085.2|26
1630524500000|2021-09-01 19:28:20|86135.9|86085.9|86136.3|86086.3|86136.7|86086.7|86134.5|86084.5|27
1630524510000|2021-09-01 19:28:30|86136.4|86086.4|86136.2|86086.2|86137.2|86087.2|86135.5|86085.5|23
1630524520000|2021-09-01 19:28:40|86136.7|86086.7|86146.8|86096.8|86146.8|86096.8|86135.9|86085.9|28
1630524530000|2021-09-01 19:28:50|86146.5|86096.5|86146.9|86096.9|86146.9|86096.9|86145.2|86095.2|35
1630524540000|2021-09-01 19:29:00|86146.4|86096.4|86141.3|86091.3|86150.2|86100.2|86137.1|86087.1|53
1630524550000|2021-09-01 19:29:10|86141.1|86091.1|86148.4|86098.4|86150.3|86100.3|86141.1|86091.1|37
1630524560000|2021-09-01 19:29:20|86148.8|86098.8|86153.7|86103.7|86158.2|86108.2|86148.2|86098.2|47
1630524570000|2021-09-01 19:29:30|86154.3|86104.3|86153.9|86103.9|86154.9|86104.9|86153.6|86103.6|16
1630524580000|2021-09-01 19:29:40|86153.8|86103.8|86153|86103|86155.4|86105.4|86151.3|86101.3|41
1630524590000|2021-09-01 19:29:50|86153.1|86103.1|86154.3|86104.3|86154.3|86104.3|86152.1|86102.1|30
1630524600000|2021-09-01 19:30:00|86155|86105|86161.1|86111.1|86163.9|86113.9|86155|86105|45
1630524610000|2021-09-01 19:30:10|86161.6|86111.6|86161.2|86111.2|86161.9|86111.9|86160.9|86110.9|39
1630524620000|2021-09-01 19:30:20|86161.1|86111.1|86161.7|86111.7|86161.7|86111.7|86161|86111|15
1630524630000|2021-09-01 19:30:30|86161.8|86111.8|86165|86115|86166.5|86116.5|86161.8|86111.8|33
1630524640000|2021-09-01 19:30:40|86164.9|86114.9|86164.5|86114.5|86167|86117|86164.2|86114.2|34
1630524650000|2021-09-01 19:30:50|86164.6|86114.6|86164.1|86114.1|86167.4|86117.4|86163.5|86113.5|28
1630524660000|2021-09-01 19:31:00|86163.9|86113.9|86163.2|86113.2|86165.5|86115.5|86161.6|86111.6|43
1630524670000|2021-09-01 19:31:10|86163.5|86113.5|86163.9|86113.9|86163.9|86113.9|86162.2|86112.2|26
1630524680000|2021-09-01 19:31:20|86163.7|86113.7|86152.3|86127.3|86164|86127.3|86151.1|86113.4|15
1630524690000|2021-09-01 19:31:30|86152.1|86127.1|86148.2|86123.2|86152.6|86127.6|86148.2|86123.2|20
1630524700000|2021-09-01 19:31:40|86148.1|86123.1|86160.8|86110.8|86162.4|86123.6|86148|86109.8|26
1630524710000|2021-09-01 19:31:50|86160.6|86110.6|86160.7|86110.7|86160.7|86110.7|86159.8|86109.8|15
1630524720000|2021-09-01 19:32:00|86160.8|86110.8|86160.5|86110.5|86163.1|86113.1|86160.5|86110.5|30
1630524730000|2021-09-01 19:32:10|86160.9|86110.9|86154.4|86104.4|86160.9|86110.9|86151.4|86101.4|47
1630524740000|2021-09-01 19:32:20|86153.7|86103.7|86152.1|86102.1|86154.4|86104.4|86151.1|86101.1|30
1630524750000|2021-09-01 19:32:30|86151.7|86101.7|86151.3|86101.3|86152.6|86102.6|86151|86101|20
1630524760000|2021-09-01 19:32:40|86151.1|86101.1|86149.6|86099.6|86151.7|86101.7|86147.1|86097.1|35
1630524770000|2021-09-01 19:32:50|86145.5|86095.5|86143.1|86093.1|86145.5|86095.5|86140.7|86090.7|44
1630524780000|2021-09-01 19:33:00|86142.7|86092.7|86139|86089|86144|86094|86137.1|86087.1|36
1630524790000|2021-09-01 19:33:10|86140.4|86090.4|86136|86086|86141|86091|86136|86086|32
1630524800000|2021-09-01 19:33:20|86136.2|86086.2|86105.8|86055.8|86136.6|86086.6|86105|86055|54
1630524810000|2021-09-01 19:33:30|86109|86059|86103|86053|86109.1|86059.1|86100.3|86050.3|59
1630524820000|2021-09-01 19:33:40|86100.5|86050.5|86100.5|86050.5|86102.1|86052.1|86098.3|86048.3|39
1630524830000|2021-09-01 19:33:50|86100|86050|86104.9|86054.9|86106.6|86056.6|86100|86050|38
1630524840000|2021-09-01 19:34:00|86107.3|86057.3|86105.7|86055.7|86108|86058|86105.3|86055.3|33
1630524850000|2021-09-01 19:34:10|86105.9|86055.9|86100.6|86050.6|86106.8|86056.8|86100.6|86050.6|36
1630524860000|2021-09-01 19:34:20|86101.6|86051.6|86098.8|86048.8|86101.8|86051.8|86098.8|86048.8|26
1630524870000|2021-09-01 19:34:30|86100|86050|86097.4|86047.4|86102.2|86052.2|86097.4|86047.4|39
1630524880000|2021-09-01 19:34:40|86097.2|86047.2|86098.7|86048.7|86098.7|86048.7|86093.6|86043.6|41
1630524890000|2021-09-01 19:34:50|86095.8|86045.8|86099.5|86049.5|86099.6|86049.6|86093.4|86043.4|38
1630524900000|2021-09-01 19:35:00|86099.4|86049.4|86099|86049|86099.7|86049.7|86097|86047|32
1630524910000|2021-09-01 19:35:10|86098.8|86048.8|86098.2|86048.2|86099.4|86049.4|86097.8|86047.8|21
1630524920000|2021-09-01 19:35:20|86098|86048|86099.4|86049.4|86100.7|86050.7|86096.1|86046.1|23
1630524930000|2021-09-01 19:35:30|86099.8|86049.8|86094.8|86044.8|86101.2|86051.2|86094.4|86044.4|45
1630524940000|2021-09-01 19:35:40|86094.4|86044.4|86097.2|86047.2|86097.7|86047.7|86094.4|86044.4|34
1630524950000|2021-09-01 19:35:50|86097.1|86047.1|86097.9|86047.9|86098.7|86048.7|86096.4|86046.4|35
1630524960000|2021-09-01 19:36:00|86098.5|86048.5|86095.4|86045.4|86098.5|86048.5|86095.1|86045.1|25
1630524970000|2021-09-01 19:36:10|86095.3|86045.3|86093.5|86043.5|86095.3|86045.3|86092.9|86042.9|24
1630524980000|2021-09-01 19:36:20|86093.6|86043.6|86094.3|86044.3|86096.3|86046.3|86093.3|86043.3|21
1630524990000|2021-09-01 19:36:30|86092.1|86042.1|86092.2|86042.2|86095.9|86045.9|86091.8|86041.8|41
1630525000000|2021-09-01 19:36:40|86092.3|86042.3|86090.8|86040.8|86095.5|86045.5|86090.8|86040.8|44
1630525010000|2021-09-01 19:36:50|86092.4|86042.4|86089.3|86039.3|86093|86043|86082.8|86032.8|51
1630525020000|2021-09-01 19:37:00|86087.3|86037.3|86091.4|86041.4|86093.3|86043.3|86087.3|86037.3|56
1630525030000|2021-09-01 19:37:10|86091.6|86041.6|86098.8|86048.8|86101|86051|86089.8|86039.8|63
1630525040000|2021-09-01 19:37:20|86098.5|86048.5|86095|86045|86098.7|86048.7|86094.8|86044.8|35
1630525050000|2021-09-01 19:37:30|86095.8|86045.8|86097.8|86047.8|86098.3|86048.3|86095.3|86045.3|28
1630525060000|2021-09-01 19:37:40|86098|86048|86099.5|86049.5|86100.6|86050.6|86096.5|86046.5|21
1630525070000|2021-09-01 19:37:50|86099.3|86049.3|86099.3|86049.3|86099.8|86049.8|86098.6|86048.6|22
1630525080000|2021-09-01 19:38:00|86099.4|86049.4|86102.2|86052.2|86102.2|86052.2|86098.7|86048.7|32
1630525090000|2021-09-01 19:38:10|86102.3|86052.3|86102.1|86052.1|86103.6|86053.6|86100.2|86050.2|30
1630525100000|2021-09-01 19:38:20|86102.2|86052.2|86105.4|86055.4|86106.2|86056.2|86102.2|86052.2|29
1630525110000|2021-09-01 19:38:30|86105.3|86055.3|86104.7|86054.7|86105.4|86055.4|86103.6|86053.6|28
1630525120000|2021-09-01 19:38:40|86105|86055|86106|86056|86106|86056|86104.4|86054.4|34
1630525130000|2021-09-01 19:38:50|86106.4|86056.4|86106.8|86056.8|86107.4|86057.4|86105.4|86055.4|20
1630525140000|2021-09-01 19:39:00|86107|86057|86105.9|86055.9|86107.3|86057.3|86105.5|86055.5|22
1630525150000|2021-09-01 19:39:10|86105.8|86055.8|86105.1|86055.1|86105.9|86055.9|86104.9|86054.9|17
1630525160000|2021-09-01 19:39:20|86105|86055|86105.4|86055.4|86106.4|86056.4|86105|86055|19
1630525170000|2021-09-01 19:39:30|86105.5|86055.5|86101.8|86051.8|86106.7|86056.7|86100.6|86050.6|40
1630525180000|2021-09-01 19:39:40|86101.7|86051.7|86102.4|86052.4|86103.2|86053.2|86101.7|86051.7|21
1630525190000|2021-09-01 19:39:50|86103.1|86053.1|86103|86053|86104.2|86054.2|86102.5|86052.5|26
1630525200000|2021-09-01 19:40:00|86102.8|86052.8|86103.9|86053.9|86104.3|86054.3|86102.6|86052.6|20
1630525210000|2021-09-01 19:40:10|86103.8|86053.8|86104|86054|86104.6|86054.6|86103.6|86053.6|18
1630525220000|2021-09-01 19:40:20|86103.8|86053.8|86103.7|86053.7|86104.5|86054.5|86102.9|86052.9|17
1630525230000|2021-09-01 19:40:30|86103.5|86053.5|86103.7|86053.7|86104.5|86054.5|86102|86052|29
1630525240000|2021-09-01 19:40:40|86104.4|86054.4|86105.5|86055.5|86105.7|86055.7|86103.6|86053.6|39
1630525250000|2021-09-01 19:40:50|86105.4|86055.4|86106.6|86056.6|86106.6|86056.6|86105.4|86055.4|22
1630525260000|2021-09-01 19:41:00|86106.7|86056.7|86105.7|86055.7|86107.2|86057.2|86105.7|86055.7|20
1630525270000|2021-09-01 19:41:10|86105|86055|86105.9|86055.9|86107.1|86057.1|86105|86055|17
1630525280000|2021-09-01 19:41:20|86106.1|86056.1|86109.4|86059.4|86109.6|86059.6|86106.1|86056.1|49
1630525290000|2021-09-01 19:41:30|86109.1|86059.1|86109.4|86059.4|86110.4|86060.4|86108.2|86058.2|20
1630525300000|2021-09-01 19:41:40|86109.3|86059.3|86132.8|86082.8|86135.3|86085.3|86109.3|86059.3|47
1630525310000|2021-09-01 19:41:50|86132.1|86082.1|86134.7|86084.7|86136|86086|86131.5|86081.5|46
1630525320000|2021-09-01 19:42:00|86133.6|86083.6|86135.1|86085.1|86135.7|86085.7|86133|86083|36
1630525330000|2021-09-01 19:42:10|86134.2|86084.2|86138.7|86088.7|86139.2|86089.2|86132.7|86082.7|42
1630525340000|2021-09-01 19:42:20|86138.4|86088.4|86138.3|86088.3|86138.7|86088.7|86138.1|86088.1|19
1630525350000|2021-09-01 19:42:30|86138.1|86088.1|86138.6|86088.6|86138.6|86088.6|86136|86086|22
1630525360000|2021-09-01 19:42:40|86138.5|86088.5|86139|86089|86139.3|86089.3|86136.8|86086.8|36
1630525370000|2021-09-01 19:42:50|86138.3|86088.3|86138.1|86088.1|86142.8|86092.8|86138.1|86088.1|41
1630525380000|2021-09-01 19:43:00|86139|86089|86139|86089|86141.1|86091.1|86137.9|86087.9|28
1630525390000|2021-09-01 19:43:10|86139.2|86089.2|86137.3|86087.3|86139.4|86089.4|86137.2|86087.2|30
1630525400000|2021-09-01 19:43:20|86137.4|86087.4|86131.9|86081.9|86138.7|86088.7|86130.9|86080.9|36
1630525410000|2021-09-01 19:43:30|86132.1|86082.1|86133.4|86083.4|86133.7|86083.7|86130.9|86080.9|31
1630525420000|2021-09-01 19:43:40|86133.1|86083.1|86129.7|86079.7|86136.7|86086.7|86129.7|86079.7|52
1630525430000|2021-09-01 19:43:50|86129.9|86079.9|86127.3|86077.3|86129.9|86079.9|86127.3|86077.3|33
1630525440000|2021-09-01 19:44:00|86127.6|86077.6|86134.3|86084.3|86134.8|86084.8|86127.6|86077.6|31
1630525450000|2021-09-01 19:44:10|86133.7|86083.7|86135.9|86085.9|86136.6|86086.6|86132.3|86082.3|34
1630525460000|2021-09-01 19:44:20|86135.6|86085.6|86134.5|86084.5|86136|86086|86134.1|86084.1|27
1630525470000|2021-09-01 19:44:30|86134.6|86084.6|86134.6|86084.6|86136.5|86086.5|86134.1|86084.1|34
1630525480000|2021-09-01 19:44:40|86134.3|86084.3|86135.7|86085.7|86140.6|86090.6|86134.3|86084.3|38
1630525490000|2021-09-01 19:44:50|86135.4|86085.4|86135.6|86085.6|86137.2|86087.2|86135.3|86085.3|17
1630525500000|2021-09-01 19:45:00|86136|86086|86134.9|86084.9|86139.9|86089.9|86133.3|86083.3|30
1630525510000|2021-09-01 19:45:10|86134.2|86084.2|86144.1|86094.1|86144.9|86094.9|86130.9|86080.9|51
1630525520000|2021-09-01 19:45:20|86146|86096|86143.2|86093.2|86147.6|86097.6|86139.7|86089.7|42
1630525530000|2021-09-01 19:45:30|86143.6|86093.6|86145|86095|86145.6|86095.6|86143.3|86093.3|44
1630525540000|2021-09-01 19:45:40|86144.2|86094.2|86143.3|86093.3|86144.3|86094.3|86141.9|86091.9|26
1630525550000|2021-09-01 19:45:50|86144|86094|86142.9|86092.9|86144|86094|86141.7|86091.7|22
1630525560000|2021-09-01 19:46:00|86143.1|86093.1|86144.1|86094.1|86144.5|86094.5|86141.9|86091.9|19
1630525570000|2021-09-01 19:46:10|86143.5|86093.5|86147.1|86097.1|86147.1|86097.1|86141|86091|12
1630525580000|2021-09-01 19:46:20|86146.5|86096.5|86143.8|86093.8|86146.5|86096.5|86142.4|86092.4|39
1630525590000|2021-09-01 19:46:30|86143.3|86093.3|86145.3|86095.3|86147|86097|86142.9|86092.9|38
1630525600000|2021-09-01 19:46:40|86145.8|86095.8|86143.7|86093.7|86145.9|86095.9|86142.7|86092.7|16
1630525610000|2021-09-01 19:46:50|86143.6|86093.6|86143.4|86093.4|86144|86094|86138.4|86088.4|28
1630525620000|2021-09-01 19:47:00|86143|86093|86140.3|86090.3|86144.3|86094.3|86140.2|86090.2|28
1630525630000|2021-09-01 19:47:10|86140.8|86090.8|86140.4|86090.4|86150.6|86100.6|86140|86090|33
1630525640000|2021-09-01 19:47:20|86140.5|86090.5|86143|86093|86145.4|86095.4|86140.2|86090.2|21
1630525650000|2021-09-01 19:47:30|86143.3|86093.3|86142.6|86092.6|86144.6|86094.6|86142.1|86092.1|26
1630525660000|2021-09-01 19:47:40|86142.8|86092.8|86142.8|86092.8|86144.1|86094.1|86142.1|86092.1|23
1630525670000|2021-09-01 19:47:50|86142.9|86092.9|86143.7|86093.7|86144.2|86094.2|86142.6|86092.6|15
1630525680000|2021-09-01 19:48:00|86143.4|86093.4|86143.1|86093.1|86143.9|86093.9|86141.4|86091.4|18
1630525690000|2021-09-01 19:48:10|86142.4|86092.4|86144|86094|86144.8|86094.8|86141.4|86091.4|28
1630525700000|2021-09-01 19:48:20|86144.2|86094.2|86141.7|86091.7|86144.5|86094.5|86141.3|86091.3|19
1630525710000|2021-09-01 19:48:30|86143.7|86093.7|86147.6|86097.6|86148|86098|86143.7|86093.7|35
1630525720000|2021-09-01 19:48:40|86148.1|86098.1|86146.2|86096.2|86148.1|86098.1|86145.5|86095.5|35
1630525730000|2021-09-01 19:48:50|86145.4|86095.4|86147.1|86097.1|86148.1|86098.1|86145.2|86095.2|18
1630525740000|2021-09-01 19:49:00|86146.9|86096.9|86144.7|86094.7|86146.9|86096.9|86143.2|86093.2|27
1630525750000|2021-09-01 19:49:10|86146.2|86096.2|86141.9|86091.9|86146.5|86096.5|86141.9|86091.9|30
1630525760000|2021-09-01 19:49:20|86143.5|86093.5|86146.6|86096.6|86148.5|86098.5|86142.9|86092.9|34
1630525770000|2021-09-01 19:49:30|86146.8|86096.8|86145.5|86095.5|86147.3|86097.3|86145.3|86095.3|37
1630525780000|2021-09-01 19:49:40|86145.6|86095.6|86144.1|86094.1|86146.2|86096.2|86143.7|86093.7|15
1630525790000|2021-09-01 19:49:50|86144.8|86094.8|86146.5|86096.5|86147.6|86097.6|86144.2|86094.2|41
1630525800000|2021-09-01 19:50:00|86146.7|86096.7|86150.3|86100.3|86154.1|86104.1|86146.6|86096.6|47
1630525810000|2021-09-01 19:50:10|86149.5|86099.5|86149.1|86099.1|86150.1|86100.1|86148.9|86098.9|33
1630525820000|2021-09-01 19:50:20|86148.9|86098.9|86145.4|86095.4|86151|86101|86144.9|86094.9|36
1630525830000|2021-09-01 19:50:30|86145.2|86095.2|86149.6|86099.6|86149.6|86099.6|86144.7|86094.7|28
1630525840000|2021-09-01 19:50:40|86149.8|86099.8|86147|86097|86150.3|86100.3|86146.1|86096.1|31
1630525850000|2021-09-01 19:50:50|86147.4|86097.4|86148.8|86098.8|86149.4|86099.4|86146.9|86096.9|29
1630525860000|2021-09-01 19:51:00|86149.9|86099.9|86147|86097|86150.1|86100.1|86146.8|86096.8|39
1630525870000|2021-09-01 19:51:10|86147.5|86097.5|86149.2|86099.2|86149.3|86099.3|86147.1|86097.1|34
1630525880000|2021-09-01 19:51:20|86149.4|86099.4|86149|86099|86149.7|86099.7|86148.6|86098.6|18
1630525890000|2021-09-01 19:51:30|86148.9|86098.9|86148.1|86098.1|86149.7|86099.7|86147.9|86097.9|24
1630525900000|2021-09-01 19:51:40|86148.2|86098.2|86151.5|86101.5|86152.8|86102.8|86147.7|86097.7|45
1630525910000|2021-09-01 19:51:50|86148.6|86098.6|86151.7|86101.7|86152.7|86102.7|86148.4|86098.4|64
1630525920000|2021-09-01 19:52:00|86150|86100|86147.1|86097.1|86151.4|86101.4|86146.3|86096.3|69
1630525930000|2021-09-01 19:52:10|86147.2|86097.2|86148.5|86098.5|86149.4|86099.4|86146|86096|57
1630525940000|2021-09-01 19:52:20|86150.6|86100.6|86149.4|86099.4|86150.6|86100.6|86148.1|86098.1|22
1630525950000|2021-09-01 19:52:30|86148.6|86098.6|86148.9|86098.9|86149.9|86099.9|86147.5|86097.5|19
1630525960000|2021-09-01 19:52:40|86149.1|86099.1|86147.6|86097.6|86150.9|86100.9|86145.4|86095.4|13
1630525970000|2021-09-01 19:52:50|86148.1|86098.1|86146.8|86096.8|86149|86099|86145.7|86095.7|55
1630525980000|2021-09-01 19:53:00|86146.9|86096.9|86152.1|86102.1|86152.2|86102.2|86146.9|86096.9|37
1630525990000|2021-09-01 19:53:10|86152.2|86102.2|86152.3|86102.3|86153.4|86103.4|86150.6|86100.6|47
1630526000000|2021-09-01 19:53:20|86153.8|86103.8|86152.6|86102.6|86154|86104|86152.3|86102.3|30
1630526010000|2021-09-01 19:53:30|86152.9|86102.9|86154.4|86104.4|86155.9|86105.9|86151.9|86101.9|31
1630526020000|2021-09-01 19:53:40|86154.9|86104.9|86173.2|86123.2|86173.6|86123.6|86154.9|86104.9|56
1630526030000|2021-09-01 19:53:50|86172.8|86122.8|86174.9|86124.9|86176.9|86126.9|86172.1|86122.1|39
1630526040000|2021-09-01 19:54:00|86174.7|86124.7|86178.1|86128.1|86178.3|86128.3|86174.7|86124.7|37
1630526050000|2021-09-01 19:54:10|86178|86128|86179.5|86129.5|86179.8|86129.8|86177.2|86127.2|34
1630526060000|2021-09-01 19:54:20|86179.3|86129.3|86176.3|86126.3|86179.4|86129.4|86176.2|86126.2|40
1630526070000|2021-09-01 19:54:30|86176|86126|86176.9|86126.9|86179.1|86129.1|86175.2|86125.2|52
1630526080000|2021-09-01 19:54:40|86177|86127|86176.2|86126.2|86177.5|86127.5|86175.6|86125.6|40
1630526090000|2021-09-01 19:54:50|86176.3|86126.3|86177.4|86127.4|86179.1|86129.1|86176.3|86126.3|40
1630526100000|2021-09-01 19:55:00|86177.5|86127.5|86180|86130|86180|86130|86177.5|86127.5|30
1630526110000|2021-09-01 19:55:10|86180.5|86130.5|86181.3|86131.3|86181.7|86131.7|86179.1|86129.1|34
1630526120000|2021-09-01 19:55:20|86181.5|86131.5|86178.3|86128.3|86181.7|86131.7|86178.1|86128.1|27
1630526130000|2021-09-01 19:55:30|86178.6|86128.6|86180.3|86130.3|86181.1|86131.1|86178.2|86128.2|33
1630526140000|2021-09-01 19:55:40|86179.9|86129.9|86184.7|86134.7|86188.2|86138.2|86179.9|86129.9|34
1630526150000|2021-09-01 19:55:50|86186|86136|86186.3|86136.3|86187.6|86137.6|86183.5|86133.5|23
1630526160000|2021-09-01 19:56:00|86186.1|86136.1|86186.7|86136.7|86186.8|86136.8|86184.4|86134.4|28
1630526170000|2021-09-01 19:56:10|86187|86137|86185.8|86135.8|86187.1|86137.1|86184.8|86134.8|26
1630526180000|2021-09-01 19:56:20|86185.4|86135.4|86184.5|86134.5|86186.2|86136.2|86184.4|86134.4|24
1630526190000|2021-09-01 19:56:30|86184.6|86134.6|86186.6|86136.6|86188.3|86138.3|86184.6|86134.6|30
1630526200000|2021-09-01 19:56:40|86186.8|86136.8|86186.3|86136.3|86188.9|86138.9|86185.6|86135.6|28
1630526210000|2021-09-01 19:56:50|86186.4|86136.4|86187.4|86137.4|86188|86138|86186.4|86136.4|28
1630526220000|2021-09-01 19:57:00|86187.5|86137.5|86186.2|86136.2|86188.6|86138.6|86186.2|86136.2|35
1630526230000|2021-09-01 19:57:10|86186.1|86136.1|86187.1|86137.1|86189.5|86139.5|86186.1|86136.1|33
1630526240000|2021-09-01 19:57:20|86188.8|86138.8|86188.7|86138.7|86190|86140|86187.5|86137.5|30
1630526250000|2021-09-01 19:57:30|86188.9|86138.9|86190.1|86140.1|86190.4|86140.4|86187.8|86137.8|43
1630526260000|2021-09-01 19:57:40|86190|86140|86174.8|86124.8|86190|86140|86174.3|86124.3|62
1630526270000|2021-09-01 19:57:50|86175.1|86125.1|86179.4|86129.4|86179.4|86129.4|86174.9|86124.9|54
1630526280000|2021-09-01 19:58:00|86179.3|86129.3|86176.9|86126.9|86179.8|86129.8|86176.4|86126.4|53
1630526290000|2021-09-01 19:58:10|86177.1|86127.1|86180.6|86130.6|86181.3|86131.3|86176.9|86126.9|48
1630526300000|2021-09-01 19:58:20|86180.3|86130.3|86178.6|86128.6|86181.1|86131.1|86178.1|86128.1|39
1630526310000|2021-09-01 19:58:30|86178.2|86128.2|86177.7|86127.7|86178.5|86128.5|86176.5|86126.5|42
1630526320000|2021-09-01 19:58:40|86177.4|86127.4|86177.7|86127.7|86178.9|86128.9|86177|86127|34
1630526330000|2021-09-01 19:58:50|86177.5|86127.5|86175.8|86125.8|86178.8|86128.8|86175.8|86125.8|23
1630526340000|2021-09-01 19:59:00|86175.9|86125.9|86177.5|86127.5|86178.3|86128.3|86175.9|86125.9|25
1630526350000|2021-09-01 19:59:10|86177.6|86127.6|86172.8|86122.8|86178.7|86128.7|86172.6|86122.6|47
1630526360000|2021-09-01 19:59:20|86172.9|86122.9|86173.5|86123.5|86174|86124|86172.6|86122.6|36
1630526370000|2021-09-01 19:59:30|86173.7|86123.7|86171.6|86121.6|86173.8|86123.8|86168.4|86118.4|47
1630526380000|2021-09-01 19:59:40|86171.7|86121.7|86171.8|86121.8|86173|86123|86170.7|86120.7|37
1630526390000|2021-09-01 19:59:50|86171.7|86121.7|86172.5|86122.5|86172.8|86122.8|86171.1|86121.1|36
1630526400000|2021-09-01 20:00:00|86173.1|86123.1|86171|86121|86173.6|86123.6|86170.6|86120.6|46
1630526410000|2021-09-01 20:00:10|86171.2|86121.2|86171.7|86121.7|86172.3|86122.3|86170.1|86120.1|41
1630526420000|2021-09-01 20:00:20|86171.2|86121.2|86172.4|86122.4|86172.8|86122.8|86170.9|86120.9|31
1630526430000|2021-09-01 20:00:30|86172.3|86122.3|86173|86123|86174.2|86124.2|86171.2|86121.2|37
1630526440000|2021-09-01 20:00:40|86172.7|86122.7|86172.9|86122.9|86173.3|86123.3|86171.1|86121.1|37
1630526450000|2021-09-01 20:00:50|86173|86123|86172.5|86122.5|86173|86123|86171.4|86121.4|24
1630526460000|2021-09-01 20:01:00|86171.7|86121.7|86166.9|86116.9|86172.3|86122.3|86163.1|86113.1|48
1630526470000|2021-09-01 20:01:10|86166.5|86116.5|86163.9|86113.9|86166.7|86116.7|86163.1|86113.1|46
1630526480000|2021-09-01 20:01:20|86164.2|86114.2|86165.1|86115.1|86166.5|86116.5|86163.9|86113.9|41
1630526490000|2021-09-01 20:01:30|86165.2|86115.2|86166.4|86116.4|86166.6|86116.6|86165|86115|36
1630526500000|2021-09-01 20:01:40|86166.3|86116.3|86166.4|86116.4|86166.8|86116.8|86165|86115|55
1630526510000|2021-09-01 20:01:50|86166.1|86116.1|86165.8|86115.8|86167|86117|86164.6|86114.6|46
1630526520000|2021-09-01 20:02:00|86165.3|86115.3|86166.2|86116.2|86166.4|86116.4|86164.2|86114.2|40
1630526530000|2021-09-01 20:02:10|86166.5|86116.5|86164.4|86114.4|86166.8|86116.8|86164|86114|44
1630526540000|2021-09-01 20:02:20|86165.1|86115.1|86163.5|86113.5|86165.1|86115.1|86162.9|86112.9|28
1630526550000|2021-09-01 20:02:30|86166.4|86116.4|86167.8|86117.8|86168|86118|86165.3|86115.3|35
1630526560000|2021-09-01 20:02:40|86167.5|86117.5|86166|86116|86168|86118|86163.1|86113.1|34
1630526570000|2021-09-01 20:02:50|86166.2|86116.2|86165.4|86115.4|86167.4|86117.4|86162.2|86112.2|33
1630526580000|2021-09-01 20:03:00|86165|86115|86161.8|86111.8|86165.5|86115.5|86161.3|86111.3|26
1630526590000|2021-09-01 20:03:10|86162|86112|86162.2|86112.2|86163.4|86113.4|86161.5|86111.5|17
1630526600000|2021-09-01 20:03:20|86162.4|86112.4|86161.7|86111.7|86163|86113|86160.8|86110.8|29
1630526610000|2021-09-01 20:03:30|86161.9|86111.9|86161.1|86111.1|86162.3|86112.3|86158.9|86108.9|32
1630526620000|2021-09-01 20:03:40|86161.3|86111.3|86160.4|86110.4|86161.3|86111.3|86158.9|86108.9|29
1630526630000|2021-09-01 20:03:50|86160.8|86110.8|86159.6|86109.6|86160.8|86110.8|86156|86106|41
1630526640000|2021-09-01 20:04:00|86159.7|86109.7|86158.2|86108.2|86160.8|86110.8|86157.3|86107.3|33
1630526650000|2021-09-01 20:04:10|86158.3|86108.3|86152.1|86102.1|86158.9|86108.9|86147.4|86097.4|35
1630526660000|2021-09-01 20:04:20|86151.8|86101.8|86152.7|86102.7|86154.3|86104.3|86147.2|86097.2|47
1630526670000|2021-09-01 20:04:30|86152.8|86102.8|86153.1|86103.1|86154.1|86104.1|86151.2|86101.2|47
1630526680000|2021-09-01 20:04:40|86153.3|86103.3|86154|86104|86154.2|86104.2|86153.2|86103.2|37
1630526690000|2021-09-01 20:04:50|86154.1|86104.1|86153.6|86103.6|86154.1|86104.1|86153.5|86103.5|27
1630526700000|2021-09-01 20:05:00|86153.5|86103.5|86154.1|86104.1|86155|86105|86153.5|86103.5|26
1630526710000|2021-09-01 20:05:10|86153.9|86103.9|86153.6|86103.6|86154.5|86104.5|86151.5|86101.5|36
1630526720000|2021-09-01 20:05:20|86153.5|86103.5|86155.4|86105.4|86155.8|86105.8|86153.2|86103.2|41
1630526730000|2021-09-01 20:05:30|86155.9|86105.9|86156.1|86106.1|86158.5|86108.5|86155.6|86105.6|29
1630526740000|2021-09-01 20:05:40|86156.2|86106.2|86156.8|86106.8|86157.4|86107.4|86155.5|86105.5|28
1630526750000|2021-09-01 20:05:50|86156.7|86106.7|86156.1|86106.1|86157.1|86107.1|86156.1|86106.1|18
1630526760000|2021-09-01 20:06:00|86155.1|86105.1|86157.7|86107.7|86158.5|86108.5|86155.1|86105.1|36
1630526770000|2021-09-01 20:06:10|86156.8|86106.8|86158.3|86108.3|86158.3|86108.3|86156.8|86106.8|42
1630526780000|2021-09-01 20:06:20|86158.1|86108.1|86158.5|86108.5|86159|86109|86157.6|86107.6|44
1630526790000|2021-09-01 20:06:30|86158.6|86108.6|86149.4|86099.4|86159|86109|86148.2|86098.2|32
1630526800000|2021-09-01 20:06:40|86151.2|86101.2|86154.6|86104.6|86155|86105|86149.1|86099.1|29
1630526810000|2021-09-01 20:06:50|86152.9|86102.9|86153.8|86103.8|86154.4|86104.4|86152.9|86102.9|22
1630526820000|2021-09-01 20:07:00|86155.1|86105.1|86153.1|86103.1|86155.5|86105.5|86152.7|86102.7|34
1630526830000|2021-09-01 20:07:10|86153.4|86103.4|86154.3|86104.3|86155.1|86105.1|86153.4|86103.4|28
1630526840000|2021-09-01 20:07:20|86154.4|86104.4|86153.5|86103.5|86154.8|86104.8|86152|86102|29
1630526850000|2021-09-01 20:07:30|86154.3|86104.3|86152.5|86102.5|86155.3|86105.3|86152.5|86102.5|35
1630526860000|2021-09-01 20:07:40|86153.9|86103.9|86153.4|86103.4|86154.7|86104.7|86153.3|86103.3|34
1630526870000|2021-09-01 20:07:50|86153.3|86103.3|86155|86105|86156.5|86106.5|86153.3|86103.3|38
1630526880000|2021-09-01 20:08:00|86155.9|86105.9|86154.9|86104.9|86156.1|86106.1|86154.7|86104.7|22
1630526890000|2021-09-01 20:08:10|86154.8|86104.8|86154.9|86104.9|86155.5|86105.5|86154.6|86104.6|28
1630526900000|2021-09-01 20:08:20|86155.2|86105.2|86155.4|86105.4|86155.6|86105.6|86154.2|86104.2|34
1630526910000|2021-09-01 20:08:30|86155.3|86105.3|86154.7|86104.7|86156.3|86106.3|86154.6|86104.6|27
1630526920000|2021-09-01 20:08:40|86154.8|86104.8|86151.2|86101.2|86155.4|86105.4|86151.1|86101.1|47
1630526930000|2021-09-01 20:08:50|86151.1|86101.1|86153.3|86103.3|86153.3|86103.3|86150.5|86100.5|31
1630526940000|2021-09-01 20:09:00|86153.2|86103.2|86152.1|86102.1|86153.6|86103.6|86151.4|86101.4|22
1630526950000|2021-09-01 20:09:10|86152.3|86102.3|86153.3|86103.3|86153.3|86103.3|86152.2|86102.2|33
1630526960000|2021-09-01 20:09:20|86153.4|86103.4|86153.2|86103.2|86153.4|86103.4|86152.5|86102.5|20
1630526970000|2021-09-01 20:09:30|86153.4|86103.4|86150.1|86100.1|86154|86104|86149.3|86099.3|41
1630526980000|2021-09-01 20:09:40|86149.9|86099.9|86151.7|86101.7|86151.8|86101.8|86149.9|86099.9|32
1630526990000|2021-09-01 20:09:50|86150.7|86100.7|86151.8|86101.8|86151.8|86101.8|86150.4|86100.4|29
1630527000000|2021-09-01 20:10:00|86151.7|86101.7|86151.1|86101.1|86151.7|86101.7|86150.2|86100.2|17
1630527010000|2021-09-01 20:10:10|86150.7|86100.7|86154.2|86104.2|86154.2|86104.2|86148.9|86098.9|24
1630527020000|2021-09-01 20:10:20|86154.3|86104.3|86152.9|86102.9|86154.3|86104.3|86151.5|86101.5|19
1630527030000|2021-09-01 20:10:30|86152.6|86102.6|86151.7|86101.7|86154|86104|86151.2|86101.2|25
1630527040000|2021-09-01 20:10:40|86151.6|86101.6|86152.5|86102.5|86152.9|86102.9|86151.6|86101.6|16
1630527050000|2021-09-01 20:10:50|86153|86103|86147.7|86097.7|86153.2|86103.2|86145.9|86095.9|29
1630527060000|2021-09-01 20:11:00|86147.6|86097.6|86146.6|86096.6|86148.4|86098.4|86146.1|86096.1|23
1630527070000|2021-09-01 20:11:10|86146.9|86096.9|86147.2|86097.2|86147.8|86097.8|86146.4|86096.4|22
1630527080000|2021-09-01 20:11:20|86147|86097|86146.8|86096.8|86149.1|86099.1|86146.8|86096.8|27
1630527090000|2021-09-01 20:11:30|86147|86097|86147.6|86097.6|86148|86098|86146.7|86096.7|21
1630527100000|2021-09-01 20:11:40|86147.4|86097.4|86146.6|86096.6|86147.7|86097.7|86145.3|86095.3|19
1630527110000|2021-09-01 20:11:50|86146.7|86096.7|86148.9|86098.9|86149.6|86099.6|86146.6|86096.6|24
1630527120000|2021-09-01 20:12:00|86148.4|86098.4|86150.1|86100.1|86150.2|86100.2|86148.3|86098.3|20
1630527130000|2021-09-01 20:12:10|86149.7|86099.7|86148|86098|86150.8|86100.8|86147.3|86097.3|23
1630527140000|2021-09-01 20:12:20|86147.9|86097.9|86150.8|86100.8|86152.4|86102.4|86147|86097|26
1630527150000|2021-09-01 20:12:30|86150.2|86100.2|86147.8|86097.8|86150.2|86100.2|86146.7|86096.7|18
1630527160000|2021-09-01 20:12:40|86148.2|86098.2|86145.8|86095.8|86149.2|86099.2|86145.8|86095.8|10
1630527170000|2021-09-01 20:12:50|86145.7|86095.7|86146.8|86096.8|86147.2|86097.2|86144.8|86094.8|27
1630527180000|2021-09-01 20:13:00|86145.3|86095.3|86146.2|86096.2|86148.5|86098.5|86145|86095|16
1630527190000|2021-09-01 20:13:10|86149.1|86099.1|86147.2|86097.2|86149.1|86099.1|86146.5|86096.5|10
1630527200000|2021-09-01 20:13:20|86146.7|86096.7|86149.9|86099.9|86149.9|86099.9|86145|86095|8
1630527210000|2021-09-01 20:13:30|86148.5|86098.5|86146.6|86096.6|86150.1|86100.1|86146.4|86096.4|4
1630527220000|2021-09-01 20:13:40|86146.2|86096.2|86148|86098|86150.4|86100.4|86144.7|86094.7|12
1630527230000|2021-09-01 20:13:50|86150.5|86100.5|86148.1|86098.1|86150.6|86100.6|86146.2|86096.2|21
1630527240000|2021-09-01 20:14:00|86148.2|86098.2|86147.3|86097.3|86148.2|86098.2|86145.5|86095.5|34
1630527250000|2021-09-01 20:14:10|86146.4|86096.4|86147.2|86097.2|86149.7|86099.7|86145.7|86095.7|19
1630527260000|2021-09-01 20:14:20|86147|86097|86148.3|86098.3|86148.3|86098.3|86145.6|86095.6|26
1630527270000|2021-09-01 20:14:30|86147.4|86097.4|86146|86096|86148|86098|86144.5|86094.5|24
1630527280000|2021-09-01 20:14:40|86145.4|86095.4|86143.4|86093.4|86146.2|86096.2|86142.3|86092.3|50
1630527290000|2021-09-01 20:14:50|86144|86094|86144.6|86094.6|86145|86095|86143.5|86093.5|17
1630527300000|2021-09-01 20:15:00|86143.9|86093.9|86145.3|86095.3|86146.9|86096.9|86143|86093|41
1630527310000|2021-09-01 20:15:10|86145.2|86095.2|86144.4|86094.4|86145.4|86095.4|86143.4|86093.4|23
1630527320000|2021-09-01 20:15:20|86144.2|86094.2|86144.2|86094.2|86144.9|86094.9|86143.4|86093.4|25
1630527330000|2021-09-01 20:15:30|86144.9|86094.9|86145.7|86095.7|86145.9|86095.9|86141|86091|26
1630527340000|2021-09-01 20:15:40|86145.5|86095.5|86146.6|86096.6|86147.5|86097.5|86145|86095|22
1630527350000|2021-09-01 20:15:50|86145.5|86095.5|86145.7|86095.7|86146.6|86096.6|86144.8|86094.8|20
1630527360000|2021-09-01 20:16:00|86145.6|86095.6|86145.4|86095.4|86147|86097|86145|86095|19
1630527370000|2021-09-01 20:16:10|86145.5|86095.5|86145.1|86095.1|86146.7|86096.7|86144.1|86094.1|17
1630527380000|2021-09-01 20:16:20|86145.2|86095.2|86143.5|86093.5|86146.4|86096.4|86143|86093|18
1630527390000|2021-09-01 20:16:30|86143.6|86093.6|86145.3|86095.3|86145.3|86095.3|86143.3|86093.3|25
1630527400000|2021-09-01 20:16:40|86145.1|86095.1|86145.2|86095.2|86146.5|86096.5|86144.3|86094.3|31
1630527410000|2021-09-01 20:16:50|86144.9|86094.9|86144.6|86094.6|86146.3|86096.3|86143.9|86093.9|23
1630527420000|2021-09-01 20:17:00|86146.1|86096.1|86145.5|86095.5|86146.1|86096.1|86144|86094|10
1630527430000|2021-09-01 20:17:10|86145.3|86095.3|86147.7|86097.7|86147.7|86097.7|86144.9|86094.9|27
1630527440000|2021-09-01 20:17:20|86147.6|86097.6|86145.2|86095.2|86148.3|86098.3|86144.7|86094.7|36
1630527450000|2021-09-01 20:17:30|86144.7|86094.7|86147.9|86097.9|86147.9|86097.9|86143.7|86093.7|25
1630527460000|2021-09-01 20:17:40|86147.4|86097.4|86146.7|86096.7|86147.8|86097.8|86144.9|86094.9|21
1630527470000|2021-09-01 20:17:50|86146.6|86096.6|86145.3|86095.3|86147.9|86097.9|86145.3|86095.3|27
1630527480000|2021-09-01 20:18:00|86145.1|86095.1|86146.7|86096.7|86147.1|86097.1|86145.1|86095.1|26
1630527490000|2021-09-01 20:18:10|86145.9|86095.9|86147|86097|86148.1|86098.1|86145.4|86095.4|13
1630527500000|2021-09-01 20:18:20|86146.6|86096.6|86149.3|86099.3|86149.3|86099.3|86146.1|86096.1|9
1630527510000|2021-09-01 20:18:30|86147.8|86097.8|86147.8|86097.8|86148.5|86098.5|86145.3|86095.3|10
1630527520000|2021-09-01 20:18:40|86148.1|86098.1|86146.8|86096.8|86149.1|86099.1|86146.8|86096.8|6
1630527530000|2021-09-01 20:18:50|86145.9|86095.9|86147.3|86097.3|86148.8|86098.8|86143.4|86093.4|10
1630527540000|2021-09-01 20:19:00|86147.2|86097.2|86148.1|86098.1|86148.2|86098.2|86147.2|86097.2|10
1630527550000|2021-09-01 20:19:10|86149.3|86099.3|86148.1|86098.1|86150.5|86100.5|86147.5|86097.5|9
1630527560000|2021-09-01 20:19:20|86147.5|86097.5|86148.4|86098.4|86149.8|86099.8|86147|86097|9
1630527570000|2021-09-01 20:19:30|86149.2|86099.2|86148.3|86098.3|86149.2|86099.2|86147.1|86097.1|5
1630527580000|2021-09-01 20:19:40|86147.7|86097.7|86148.6|86098.6|86151.1|86101.1|86147.7|86097.7|9
1630527590000|2021-09-01 20:19:50|86147|86097|86146.6|86096.6|86147|86097|86146.1|86096.1|6
1630527600000|2021-09-01 20:20:00|86149.1|86099.1|86148.8|86098.8|86151.7|86101.7|86146.4|86096.4|27
1630527610000|2021-09-01 20:20:10|86149.2|86099.2|86151|86101|86151.5|86101.5|86147.7|86097.7|22
1630527620000|2021-09-01 20:20:20|86150.9|86100.9|86151|86101|86152.8|86102.8|86148.5|86098.5|31
1630527630000|2021-09-01 20:20:30|86149.1|86099.1|86148.3|86098.3|86152.3|86102.3|86148.3|86098.3|32
1630527640000|2021-09-01 20:20:40|86152.2|86102.2|86156.3|86106.3|86156.3|86106.3|86150.3|86100.3|42
1630527650000|2021-09-01 20:20:50|86155.2|86105.2|86164.5|86114.5|86164.8|86114.8|86155|86105|47
1630527660000|2021-09-01 20:21:00|86165.1|86115.1|86162.5|86112.5|86165.5|86115.5|86161.9|86111.9|23
1630527670000|2021-09-01 20:21:10|86163.3|86113.3|86164.3|86114.3|86164.4|86114.4|86162.7|86112.7|18
1630527680000|2021-09-01 20:21:20|86163.9|86113.9|86165.5|86115.5|86165.7|86115.7|86163.8|86113.8|16
1630527690000|2021-09-01 20:21:30|86165|86115|86165.1|86115.1|86165.8|86115.8|86164.6|86114.6|15
1630527700000|2021-09-01 20:21:40|86165.4|86115.4|86160.5|86110.5|86168.6|86118.6|86160.5|86110.5|31
1630527710000|2021-09-01 20:21:50|86161.5|86111.5|86159.3|86109.3|86163|86113|86159.3|86109.3|29
1630527720000|2021-09-01 20:22:00|86159.9|86109.9|86161.2|86111.2|86161.4|86111.4|86159.7|86109.7|24
1630527730000|2021-09-01 20:22:10|86160.7|86110.7|86161.2|86111.2|86161.7|86111.7|86160.7|86110.7|13
1630527740000|2021-09-01 20:22:20|86160.8|86110.8|86160.9|86110.9|86162.2|86112.2|86160.6|86110.6|16
1630527750000|2021-09-01 20:22:30|86161.9|86111.9|86160.2|86110.2|86162.1|86112.1|86159.5|86109.5|15
1630527760000|2021-09-01 20:22:40|86160.3|86110.3|86160.3|86110.3|86162.2|86112.2|86160.3|86110.3|21
1630527770000|2021-09-01 20:22:50|86160.8|86110.8|86160.2|86110.2|86160.8|86110.8|86158.4|86108.4|15
1630527780000|2021-09-01 20:23:00|86160.3|86110.3|86159.9|86109.9|86160.7|86110.7|86158.3|86108.3|23
1630527790000|2021-09-01 20:23:10|86159.6|86109.6|86159.5|86109.5|86160.1|86110.1|86157.6|86107.6|19
1630527800000|2021-09-01 20:23:20|86160.2|86110.2|86160|86110|86160.8|86110.8|86158.8|86108.8|20
1630527810000|2021-09-01 20:23:30|86160.4|86110.4|86158.4|86108.4|86160.4|86110.4|86155.2|86105.2|52
1630527820000|2021-09-01 20:23:40|86159.2|86109.2|86157.3|86107.3|86159.4|86109.4|86157.2|86107.2|32
1630527830000|2021-09-01 20:23:50|86158.1|86108.1|86158|86108|86158.3|86108.3|86157.5|86107.5|16
1630527840000|2021-09-01 20:24:00|86157.8|86107.8|86159.3|86109.3|86159.3|86109.3|86157.8|86107.8|14
1630527850000|2021-09-01 20:24:10|86159.4|86109.4|86159|86109|86159.9|86109.9|86158.2|86108.2|15
1630527860000|2021-09-01 20:24:20|86159.2|86109.2|86158.4|86108.4|86160.3|86110.3|86157.5|86107.5|25
1630527870000|2021-09-01 20:24:30|86158.6|86108.6|86158.7|86108.7|86158.8|86108.8|86156.1|86106.1|67
1630527880000|2021-09-01 20:24:40|86158.9|86108.9|86157.8|86107.8|86159|86109|86155.8|86105.8|54
1630527890000|2021-09-01 20:24:50|86157.1|86107.1|86157.4|86107.4|86159.1|86109.1|86156.3|86106.3|43
1630527900000|2021-09-01 20:25:00|86157.3|86107.3|86158.3|86108.3|86159|86109|86155.8|86105.8|35
1630527910000|2021-09-01 20:25:10|86157.9|86107.9|86159.1|86109.1|86160.8|86110.8|86157.6|86107.6|37
1630527920000|2021-09-01 20:25:20|86159.7|86109.7|86157.9|86107.9|86159.7|86109.7|86157.5|86107.5|29
1630527930000|2021-09-01 20:25:30|86158.1|86108.1|86157.3|86107.3|86158.3|86108.3|86153.2|86103.2|30
1630527940000|2021-09-01 20:25:40|86156.7|86106.7|86156.1|86106.1|86157.4|86107.4|86154|86104|49
1630527950000|2021-09-01 20:25:50|86156.4|86106.4|86156.1|86106.1|86156.8|86106.8|86155.2|86105.2|27
1630527960000|2021-09-01 20:26:00|86156.7|86106.7|86157.7|86107.7|86159.1|86109.1|86156.7|86106.7|26
1630527970000|2021-09-01 20:26:10|86157.6|86107.6|86153.5|86103.5|86158.9|86108.9|86153.5|86103.5|40
1630527980000|2021-09-01 20:26:20|86153.4|86103.4|86153|86103|86155.9|86105.9|86152.7|86102.7|50
1630527990000|2021-09-01 20:26:30|86153.2|86103.2|86153.4|86103.4|86153.8|86103.8|86152.5|86102.5|16
1630528000000|2021-09-01 20:26:40|86152.7|86102.7|86154|86104|86155.2|86105.2|86152.7|86102.7|31
1630528010000|2021-09-01 20:26:50|86154.2|86104.2|86155.2|86105.2|86155.6|86105.6|86153.5|86103.5|21
1630528020000|2021-09-01 20:27:00|86154.7|86104.7|86154.3|86104.3|86155.4|86105.4|86154|86104|39
1630528030000|2021-09-01 20:27:10|86154.4|86104.4|86153.5|86103.5|86155.7|86105.7|86153.4|86103.4|19
1630528040000|2021-09-01 20:27:20|86153.4|86103.4|86153.9|86103.9|86156|86106|86153|86103|21
1630528050000|2021-09-01 20:27:30|86153.4|86103.4|86153.9|86103.9|86156.2|86106.2|86153|86103|14
1630528060000|2021-09-01 20:27:40|86154.3|86104.3|86154.8|86104.8|86155.4|86105.4|86153|86103|30
1630528070000|2021-09-01 20:27:50|86155.1|86105.1|86149.7|86099.7|86155.8|86105.8|86149.6|86099.6|58
1630528080000|2021-09-01 20:28:00|86149.4|86099.4|86150.4|86100.4|86151.1|86101.1|86148.9|86098.9|32
1630528090000|2021-09-01 20:28:10|86150.7|86100.7|86150.1|86100.1|86151|86101|86148.6|86098.6|19
1630528100000|2021-09-01 20:28:20|86149.7|86099.7|86150.1|86100.1|86150.1|86100.1|86148.4|86098.4|13
1630528110000|2021-09-01 20:28:30|86149.8|86099.8|86147.9|86097.9|86149.8|86099.8|86147.3|86097.3|26
1630528120000|2021-09-01 20:28:40|86148|86098|86149.4|86099.4|86149.6|86099.6|86147.3|86097.3|16
1630528130000|2021-09-01 20:28:50|86148.6|86098.6|86147.6|86097.6|86149.7|86099.7|86147.2|86097.2|38
1630528140000|2021-09-01 20:29:00|86148.2|86098.2|86148.5|86098.5|86150.2|86100.2|86148|86098|54
1630528150000|2021-09-01 20:29:10|86149|86099|86147.1|86097.1|86151.4|86101.4|86146.8|86096.8|52
1630528160000|2021-09-01 20:29:20|86147.2|86097.2|86149.2|86099.2|86150.5|86100.5|86147.2|86097.2|47
1630528170000|2021-09-01 20:29:30|86149|86099|86152|86102|86152|86102|86149|86099|31
1630528180000|2021-09-01 20:29:40|86151.5|86101.5|86152.3|86102.3|86152.8|86102.8|86151|86101|20
1630528190000|2021-09-01 20:29:50|86152|86102|86152.8|86102.8|86153.5|86103.5|86151.4|86101.4|22
1630528200000|2021-09-01 20:30:00|86153.2|86103.2|86152.1|86102.1|86153.5|86103.5|86151.9|86101.9|17
1630528210000|2021-09-01 20:30:10|86152.4|86102.4|86152.2|86102.2|86153.3|86103.3|86151.7|86101.7|20
1630528220000|2021-09-01 20:30:20|86152|86102|86151.6|86101.6|86153.6|86103.6|86150.7|86100.7|17
1630528230000|2021-09-01 20:30:30|86151.4|86101.4|86152.3|86102.3|86152.3|86102.3|86151|86101|36
1630528240000|2021-09-01 20:30:40|86152|86102|86152.2|86102.2|86154.2|86104.2|86151.4|86101.4|40
1630528250000|2021-09-01 20:30:50|86153.6|86103.6|86153.8|86103.8|86154.5|86104.5|86151.9|86101.9|39
1630528260000|2021-09-01 20:31:00|86154.2|86104.2|86153.3|86103.3|86154.2|86104.2|86151.5|86101.5|32
1630528270000|2021-09-01 20:31:10|86152.7|86102.7|86153.1|86103.1|86153.7|86103.7|86152.7|86102.7|20
1630528280000|2021-09-01 20:31:20|86153.9|86103.9|86153.5|86103.5|86154.7|86104.7|86152.5|86102.5|33
1630528290000|2021-09-01 20:31:30|86153.4|86103.4|86153.7|86103.7|86153.8|86103.8|86152.5|86102.5|14
1630528300000|2021-09-01 20:31:40|86153.8|86103.8|86157.4|86107.4|86157.5|86107.5|86153.7|86103.7|22
1630528310000|2021-09-01 20:31:50|86157.5|86107.5|86157.5|86107.5|86157.6|86107.6|86156.2|86106.2|22
1630528320000|2021-09-01 20:32:00|86157.3|86107.3|86154.9|86104.9|86157.3|86107.3|86154.7|86104.7|26
1630528330000|2021-09-01 20:32:10|86155.2|86105.2|86157.3|86107.3|86157.3|86107.3|86154.4|86104.4|18
1630528340000|2021-09-01 20:32:20|86157.2|86107.2|86158.5|86108.5|86158.5|86108.5|86156.2|86106.2|19
1630528350000|2021-09-01 20:32:30|86158.3|86108.3|86158.9|86108.9|86160.1|86110.1|86157.3|86107.3|38
1630528360000|2021-09-01 20:32:40|86158.5|86108.5|86157.1|86107.1|86158.8|86108.8|86156.4|86106.4|24
1630528370000|2021-09-01 20:32:50|86156.9|86106.9|86159.4|86109.4|86159.4|86109.4|86156.7|86106.7|23
1630528380000|2021-09-01 20:33:00|86159.3|86109.3|86161.2|86111.2|86161.2|86111.2|86159.1|86109.1|23
1630528390000|2021-09-01 20:33:10|86161|86111|86158.2|86108.2|86161|86111|86156.2|86106.2|30
1630528400000|2021-09-01 20:33:20|86157.8|86107.8|86156.9|86106.9|86158|86108|86156|86106|23
1630528410000|2021-09-01 20:33:30|86157|86107|86163|86113|86163.7|86113.7|86157|86107|43
1630528420000|2021-09-01 20:33:40|86162.1|86112.1|86170.9|86120.9|86172.8|86122.8|86162.1|86112.1|40
1630528430000|2021-09-01 20:33:50|86171|86121|86171|86121|86171.6|86121.6|86170.5|86120.5|14
1630528440000|2021-09-01 20:34:00|86169.7|86119.7|86169.7|86119.7|86170.6|86120.6|86169.5|86119.5|28
1630528450000|2021-09-01 20:34:10|86170.6|86120.6|86167.6|86117.6|86172.4|86122.4|86167.6|86117.6|18
1630528460000|2021-09-01 20:34:20|86167.5|86117.5|86171.3|86121.3|86173.2|86123.2|86167.5|86117.5|20
1630528470000|2021-09-01 20:34:30|86171.6|86121.6|86158.2|86108.2|86171.6|86121.6|86156.4|86106.4|45
1630528480000|2021-09-01 20:34:40|86158|86108|86158.1|86108.1|86160.5|86110.5|86157.7|86107.7|17
1630528490000|2021-09-01 20:34:50|86157.5|86107.5|86156.9|86106.9|86159.1|86109.1|86156.3|86106.3|15
1630528500000|2021-09-01 20:35:00|86157.5|86107.5|86155.8|86105.8|86158.5|86108.5|86155.8|86105.8|17
1630528510000|2021-09-01 20:35:10|86157.3|86107.3|86164.5|86114.5|86164.8|86114.8|86157.3|86107.3|27
1630528520000|2021-09-01 20:35:20|86164.6|86114.6|86169.5|86119.5|86169.9|86119.9|86164.5|86114.5|38
1630528530000|2021-09-01 20:35:30|86169.4|86119.4|86171.4|86121.4|86172.4|86122.4|86169.4|86119.4|21
1630528540000|2021-09-01 20:35:40|86171|86121|86169.8|86119.8|86171.1|86121.1|86169.1|86119.1|25
1630528550000|2021-09-01 20:35:50|86171|86121|86169.4|86119.4|86171.3|86121.3|86169.2|86119.2|16
1630528560000|2021-09-01 20:36:00|86171.9|86121.9|86168.6|86118.6|86171.9|86121.9|86168.6|86118.6|8
1630528570000|2021-09-01 20:36:10|86168.8|86118.8|86168.6|86118.6|86169.4|86119.4|86167.9|86117.9|43
1630528580000|2021-09-01 20:36:20|86168.8|86118.8|86159.9|86109.9|86169.4|86119.4|86159.4|86109.4|40
1630528590000|2021-09-01 20:36:30|86160.4|86110.4|86155.4|86105.4|86161.8|86111.8|86155.4|86105.4|38
1630528600000|2021-09-01 20:36:40|86155.6|86105.6|86154.8|86104.8|86155.6|86105.6|86154.4|86104.4|34
1630528610000|2021-09-01 20:36:50|86155|86105|86155.9|86105.9|86156.1|86106.1|86154.7|86104.7|11
1630528620000|2021-09-01 20:37:00|86155.8|86105.8|86159.1|86109.1|86159.1|86109.1|86155.4|86105.4|13
1630528630000|2021-09-01 20:37:10|86161.5|86111.5|86157.5|86107.5|86161.6|86111.6|86156.6|86106.6|15
1630528640000|2021-09-01 20:37:20|86156.3|86106.3|86156.5|86106.5|86158.2|86108.2|86155.3|86105.3|14
1630528650000|2021-09-01 20:37:30|86156.6|86106.6|86158.2|86108.2|86162|86112|86156.2|86106.2|24
1630528660000|2021-09-01 20:37:40|86158.9|86108.9|86161.3|86111.3|86162.1|86112.1|86158.9|86108.9|9
1630528670000|2021-09-01 20:37:50|86160.6|86110.6|86165|86115|86165.1|86115.1|86160.2|86110.2|15
1630528680000|2021-09-01 20:38:00|86164.4|86114.4|86162.6|86112.6|86164.4|86114.4|86161.9|86111.9|14
1630528690000|2021-09-01 20:38:10|86163.2|86113.2|86160.1|86110.1|86163.2|86113.2|86159.8|86109.8|23
1630528700000|2021-09-01 20:38:20|86159.9|86109.9|86156.8|86106.8|86160.3|86110.3|86156.7|86106.7|18
1630528710000|2021-09-01 20:38:30|86157.2|86107.2|86155.2|86105.2|86157.2|86107.2|86153.5|86103.5|7
1630528720000|2021-09-01 20:38:40|86155|86105|86155.4|86105.4|86155.9|86105.9|86154|86104|11
1630528730000|2021-09-01 20:38:50|86155.2|86105.2|86156.5|86106.5|86156.5|86106.5|86155.2|86105.2|3
1630528740000|2021-09-01 20:39:00|86156.3|86106.3|86156.4|86106.4|86156.5|86106.5|86153.4|86103.4|16
1630528750000|2021-09-01 20:39:10|86156.3|86106.3|86156.4|86106.4|86156.8|86106.8|86155.9|86105.9|7
1630528760000|2021-09-01 20:39:20|86156.5|86106.5|86156.3|86106.3|86157|86107|86156.3|86106.3|7
1630528770000|2021-09-01 20:39:30|86156.2|86106.2|86158|86108|86158|86108|86156.2|86106.2|2
1630528780000|2021-09-01 20:39:40|86157.7|86107.7|86159.7|86109.7|86160.1|86110.1|86156.8|86106.8|16
1630528790000|2021-09-01 20:39:50|86159.6|86109.6|86159.9|86109.9|86160.9|86110.9|86159.6|86109.6|15
1630528800000|2021-09-01 20:40:00|86160|86110|86160.5|86110.5|86160.6|86110.6|86159.2|86109.2|12
1630528810000|2021-09-01 20:40:10|86160.7|86110.7|86160.4|86110.4|86161.2|86111.2|86156.1|86106.1|46
1630528820000|2021-09-01 20:40:20|86160.7|86110.7|86159.1|86109.1|86160.8|86110.8|86159.1|86109.1|22
1630528830000|2021-09-01 20:40:30|86159.2|86109.2|86159.4|86109.4|86160|86110|86158.4|86108.4|31
1630528840000|2021-09-01 20:40:40|86159.5|86109.5|86159.3|86109.3|86160|86110|86159|86109|18
1630528850000|2021-09-01 20:40:50|86159.9|86109.9|86159.4|86109.4|86159.9|86109.9|86159.2|86109.2|5
1630528860000|2021-09-01 20:41:00|86159|86109|86157.8|86107.8|86159.5|86109.5|86157.7|86107.7|23
1630528870000|2021-09-01 20:41:10|86157.9|86107.9|86158.3|86108.3|86158.6|86108.6|86157.7|86107.7|32
1630528880000|2021-09-01 20:41:20|86158.4|86108.4|86158.2|86108.2|86158.7|86108.7|86157.6|86107.6|24
1630528890000|2021-09-01 20:41:30|86158|86108|86172|86122|86172.7|86122.7|86157.9|86107.9|31
1630528900000|2021-09-01 20:41:40|86172.3|86122.3|86175|86125|86177.9|86127.9|86171.4|86121.4|55
1630528910000|2021-09-01 20:41:50|86174.9|86124.9|86175.8|86125.8|86176.3|86126.3|86174.8|86124.8|21
1630528920000|2021-09-01 20:42:00|86174.8|86124.8|86172.4|86122.4|86174.8|86124.8|86172.3|86122.3|21
1630528930000|2021-09-01 20:42:10|86172.9|86122.9|86174.8|86124.8|86174.8|86124.8|86171.4|86121.4|18
1630528940000|2021-09-01 20:42:20|86173.7|86123.7|86174|86124|86174.6|86124.6|86173.1|86123.1|13
1630528950000|2021-09-01 20:42:30|86174.7|86124.7|86174.9|86124.9|86175.5|86125.5|86173.7|86123.7|10
1630528960000|2021-09-01 20:42:40|86174.3|86124.3|86174.1|86124.1|86175.5|86125.5|86172.1|86122.1|23
1630528970000|2021-09-01 20:42:50|86173.1|86123.1|86170|86120|86175.3|86125.3|86170|86120|32
1630528980000|2021-09-01 20:43:00|86170.1|86120.1|86172.5|86122.5|86173.6|86123.6|86168.3|86118.3|34
1630528990000|2021-09-01 20:43:10|86172.2|86122.2|86171.5|86121.5|86173|86123|86170.5|86120.5|34
1630529000000|2021-09-01 20:43:20|86171.6|86121.6|86173.6|86123.6|86174|86124|86171.6|86121.6|17
1630529010000|2021-09-01 20:43:30|86173.4|86123.4|86170.2|86120.2|86173.7|86123.7|86169.6|86119.6|24
1630529020000|2021-09-01 20:43:40|86170.4|86120.4|86174.5|86124.5|86176.3|86126.3|86165.9|86115.9|35
1630529030000|2021-09-01 20:43:50|86175.9|86125.9|86174.1|86124.1|86176|86126|86174|86124|14
1630529040000|2021-09-01 20:44:00|86174.2|86124.2|86170.4|86120.4|86174.6|86124.6|86170.3|86120.3|23
1630529050000|2021-09-01 20:44:10|86170.7|86120.7|86172.4|86122.4|86172.7|86122.7|86169.5|86119.5|23
1630529060000|2021-09-01 20:44:20|86172.2|86122.2|86172|86122|86172.2|86122.2|86170|86120|20
1630529070000|2021-09-01 20:44:30|86172.1|86122.1|86169.3|86119.3|86172.6|86122.6|86169.3|86119.3|26
1630529080000|2021-09-01 20:44:40|86169.2|86119.2|86170.1|86120.1|86171.1|86121.1|86168.5|86118.5|29
1630529090000|2021-09-01 20:44:50|86170.5|86120.5|86169.1|86119.1|86171.2|86121.2|86168.7|86118.7|24
1630529100000|2021-09-01 20:45:00|86170.3|86120.3|86170|86120|86171.7|86121.7|86169|86119|44
1630529110000|2021-09-01 20:45:10|86169.6|86119.6|86169.8|86119.8|86170.8|86120.8|86168.8|86118.8|34
1630529120000|2021-09-01 20:45:20|86169.7|86119.7|86170.9|86120.9|86171.1|86121.1|86168.8|86118.8|32
1630529130000|2021-09-01 20:45:30|86170.5|86120.5|86170.9|86120.9|86173.5|86123.5|86170.3|86120.3|25
1630529140000|2021-09-01 20:45:40|86171.4|86121.4|86173.8|86123.8|86174.2|86124.2|86170.9|86120.9|21
1630529150000|2021-09-01 20:45:50|86174|86124|86175|86125|86175|86125|86173|86123|10
1630529160000|2021-09-01 20:46:00|86174.8|86124.8|86174.5|86124.5|86176|86126|86173.1|86123.1|10
1630529170000|2021-09-01 20:46:10|86176.1|86126.1|86170.7|86120.7|86176.1|86126.1|86170.7|86120.7|15
1630529180000|2021-09-01 20:46:20|86170.5|86120.5|86168.7|86118.7|86170.7|86120.7|86168.7|86118.7|17
1630529190000|2021-09-01 20:46:30|86167.3|86117.3|86168.5|86118.5|86170.8|86120.8|86167.3|86117.3|22
1630529200000|2021-09-01 20:46:40|86168.4|86118.4|86169.8|86119.8|86169.8|86119.8|86167.1|86117.1|11
1630529210000|2021-09-01 20:46:50|86169.7|86119.7|86167|86117|86169.7|86119.7|86166.2|86116.2|12
1630529220000|2021-09-01 20:47:00|86166.2|86116.2|86168.3|86118.3|86169.3|86119.3|86166.2|86116.2|16
1630529230000|2021-09-01 20:47:10|86170.3|86120.3|86168|86118|86170.3|86120.3|86166.9|86116.9|17
1630529240000|2021-09-01 20:47:20|86167.4|86117.4|86166.1|86116.1|86167.5|86117.5|86164.3|86114.3|9
1630529250000|2021-09-01 20:47:30|86165.1|86115.1|86166.2|86116.2|86167|86117|86164.9|86114.9|11
1630529260000|2021-09-01 20:47:40|86166.1|86116.1|86164.4|86114.4|86167.1|86117.1|86162.5|86112.5|33
1630529270000|2021-09-01 20:47:50|86162.4|86112.4|86164.7|86114.7|86166.4|86116.4|86161.2|86111.2|15
1630529280000|2021-09-01 20:48:00|86165.2|86115.2|86162.2|86112.2|86165.2|86115.2|86162|86112|9
1630529290000|2021-09-01 20:48:10|86161.6|86111.6|86162.6|86112.6|86164.3|86114.3|86161.4|86111.4|13
1630529300000|2021-09-01 20:48:20|86161.8|86111.8|86165.1|86115.1|86166.6|86116.6|86159.3|86109.3|10
1630529310000|2021-09-01 20:48:30|86161.1|86111.1|86167.7|86117.7|86169.9|86119.9|86158.8|86108.8|29
1630529320000|2021-09-01 20:48:40|86169.7|86119.7|86164.8|86114.8|86169.9|86119.9|86162.1|86112.1|22
1630529330000|2021-09-01 20:48:50|86164.6|86114.6|86166.3|86116.3|86169.4|86119.4|86162.9|86112.9|16
1630529340000|2021-09-01 20:49:00|86166.2|86116.2|86167.1|86117.1|86170.9|86120.9|86162.4|86112.4|29
1630529350000|2021-09-01 20:49:10|86167|86117|86166.2|86116.2|86168.1|86118.1|86164|86114|27
1630529360000|2021-09-01 20:49:20|86166.5|86116.5|86167.6|86117.6|86169.7|86119.7|86166.5|86116.5|29
1630529370000|2021-09-01 20:49:30|86168.9|86118.9|86166.6|86116.6|86169.5|86119.5|86166.5|86116.5|32
1630529380000|2021-09-01 20:49:40|86166.4|86116.4|86163.4|86113.4|86168|86118|86163.3|86113.3|27
1630529390000|2021-09-01 20:49:50|86164|86114|86166.5|86116.5|86168.2|86118.2|86160.6|86110.6|25
1630529400000|2021-09-01 20:50:00|86167.9|86117.9|86169.3|86119.3|86171.4|86121.4|86167.9|86117.9|38
1630529410000|2021-09-01 20:50:10|86169.1|86119.1|86169.4|86119.4|86171.6|86121.6|86168.5|86118.5|35
1630529420000|2021-09-01 20:50:20|86169.6|86119.6|86167.4|86117.4|86171|86121|86167.4|86117.4|28
1630529430000|2021-09-01 20:50:30|86167|86117|86168.9|86118.9|86171|86121|86166.7|86116.7|28
1630529440000|2021-09-01 20:50:40|86168.8|86118.8|86169.6|86119.6|86170.3|86120.3|86167.9|86117.9|31
1630529450000|2021-09-01 20:50:50|86169.1|86119.1|86170.4|86120.4|86170.5|86120.5|86168.7|86118.7|34
1630529460000|2021-09-01 20:51:00|86168.2|86118.2|86169.2|86119.2|86170.5|86120.5|86167.1|86117.1|45
1630529470000|2021-09-01 20:51:10|86168.6|86118.6|86165.8|86115.8|86170.4|86120.4|86165.8|86115.8|39
1630529480000|2021-09-01 20:51:20|86166.3|86116.3|86169.2|86119.2|86171|86121|86165.5|86115.5|43
1630529490000|2021-09-01 20:51:30|86168.9|86118.9|86169.8|86119.8|86169.9|86119.9|86166.5|86116.5|36
1630529500000|2021-09-01 20:51:40|86169.4|86119.4|86169.2|86119.2|86169.8|86119.8|86167.2|86117.2|20
1630529510000|2021-09-01 20:51:50|86169.5|86119.5|86169.4|86119.4|86170.2|86120.2|86168.4|86118.4|25
1630529520000|2021-09-01 20:52:00|86168.9|86118.9|86168.5|86118.5|86170.3|86120.3|86167.4|86117.4|35
1630529530000|2021-09-01 20:52:10|86169|86119|86168.3|86118.3|86169.1|86119.1|86167.4|86117.4|22
1630529540000|2021-09-01 20:52:20|86167.5|86117.5|86167.5|86117.5|86171.3|86121.3|86166.8|86116.8|19
1630529550000|2021-09-01 20:52:30|86166.8|86116.8|86168.2|86118.2|86170|86120|86166.1|86116.1|34
1630529560000|2021-09-01 20:52:40|86168.5|86118.5|86168.6|86118.6|86169|86119|86166.4|86116.4|31
1630529570000|2021-09-01 20:52:50|86169|86119|86169.8|86119.8|86172.7|86122.7|86166.5|86116.5|49
1630529580000|2021-09-01 20:53:00|86169.7|86119.7|86168.4|86118.4|86172|86122|86167.1|86117.1|21
1630529590000|2021-09-01 20:53:10|86168.2|86118.2|86169.3|86119.3|86169.8|86119.8|86166.4|86116.4|27
1630529600000|2021-09-01 20:53:20|86168.6|86118.6|86168.1|86118.1|86170.3|86120.3|86167.7|86117.7|40
1630529610000|2021-09-01 20:53:30|86168.6|86118.6|86166.1|86116.1|86169.4|86119.4|86164.8|86114.8|42
1630529620000|2021-09-01 20:53:40|86165.6|86115.6|86162.8|86112.8|86165.6|86115.6|86160.9|86110.9|30
1630529630000|2021-09-01 20:53:50|86162.9|86112.9|86162.8|86112.8|86163.7|86113.7|86161.4|86111.4|24
1630529640000|2021-09-01 20:54:00|86162.6|86112.6|86165|86115|86166|86116|86160.6|86110.6|37
1630529650000|2021-09-01 20:54:10|86165.5|86115.5|86167.4|86117.4|86167.5|86117.5|86165.4|86115.4|26
1630529660000|2021-09-01 20:54:20|86167.1|86117.1|86166.5|86116.5|86168.1|86118.1|86165.3|86115.3|23
1630529670000|2021-09-01 20:54:30|86166.3|86116.3|86167.9|86117.9|86167.9|86117.9|86166.1|86116.1|40
1630529680000|2021-09-01 20:54:40|86168.2|86118.2|86163.2|86113.2|86168.7|86118.7|86162.8|86112.8|33
1630529690000|2021-09-01 20:54:50|86163.1|86113.1|86163.5|86113.5|86165|86115|86162.6|86112.6|31
1630529700000|2021-09-01 20:55:00|86163.1|86113.1|86173.4|86069.4|86176|86113.1|86162.1|86066|54
1630529710000|2021-09-01 20:55:10|86172.1|86068.9|86172|86072.8|86176.7|86075.4|86164.6|86068.9|18
1630529720000|2021-09-01 20:55:20|86177.6|86073.6|86169.6|86065.6|86177.8|86073.8|86167|86065.6|13
1630529730000|2021-09-01 20:55:30|86170.9|86066.9|86168|86066.3|86170.9|86068.9|86163.7|86064.6|28
1630529740000|2021-09-01 20:55:40|86167.9|86066.2|86168.9|86064.9|86169.7|86066.2|86167.5|86064.9|13
1630529750000|2021-09-01 20:55:50|86168|86064|86166.2|86065.9|86172.1|86068.1|86165.4|86062.4|22
1630529760000|2021-09-01 20:56:00|86165.5|86066.6|86166.5|86062.5|86168.3|86066.6|86162.7|86062.5|18
1630529770000|2021-09-01 20:56:10|86164.3|86063.8|86165.7|86061.7|86168.2|86067.7|86160.4|86060|25
1630529780000|2021-09-01 20:56:20|86164.1|86063|86164.7|86060.7|86166|86064.4|86161.8|86060|27
1630529790000|2021-09-01 20:56:30|86165.3|86061.3|86165|86061|86165.5|86062.5|86161.8|86058.4|47
1630529800000|2021-09-01 20:56:40|86164.3|86060.3|86162.3|86058.3|86164.9|86060.9|86162|86058|28
1630529810000|2021-09-01 20:56:50|86163.6|86059.6|86164.6|86062.4|86166|86062.9|86160.7|86056.7|22
1630529820000|2021-09-01 20:57:00|86163.9|86062.7|86166.2|86062.2|86167.8|86063.8|86161.7|86059.8|28
1630529830000|2021-09-01 20:57:10|86166.1|86062.1|86164.3|86060.3|86168.1|86064.4|86164.2|86060.3|7
1630529840000|2021-09-01 20:57:20|86163.9|86059.9|86164.3|86060.3|86165.5|86061.5|86163.5|86059.5|12
1630529850000|2021-09-01 20:57:30|86164|86060|86167.6|86063.6|86167.6|86063.6|86162.7|86058.7|10
1630529860000|2021-09-01 20:57:40|86167.4|86063.4|86161.3|86060|86169.4|86065.4|86161.3|86058.3|10
1630529870000|2021-09-01 20:57:50|86162.1|86058.1|86162.5|86058.5|86162.5|86062.3|86159.3|86057.7|6
1630529880000|2021-09-01 20:58:00|86162.8|86058.8|86163|86059|86163|86059|86162.2|86058.2|5
1630529890000|2021-09-01 20:58:10|86165.8|86061.8|86165.8|86061.8|86167.8|86063.8|86164.4|86060.4|13
1630529900000|2021-09-01 20:58:20|86165.3|86061.3|86164.9|86060.9|86165.4|86061.4|86163.8|86059.8|11
1630529910000|2021-09-01 20:58:30|86164.6|86060.6|86164.1|86060.1|86166.3|86062.3|86163.3|86059.3|18
1630529920000|2021-09-01 20:58:40|86164|86060|86165.4|86061.4|86165.4|86061.4|86162.4|86058.4|16
1630529930000|2021-09-01 20:58:50|86164.5|86060.5|86169.9|86065.9|86170.1|86066.1|86163.6|86059.6|15
1630529940000|2021-09-01 20:59:00|86167.7|86063.7|86168.9|86064.9|86170.2|86066.2|86167.7|86063.7|14
1630529950000|2021-09-01 20:59:10|86170.1|86066.1|86170.2|86066.2|86172.2|86068.2|86169.7|86065.7|7
1630529960000|2021-09-01 20:59:20|86170.4|86066.4|86169.5|86065.5|86170.4|86066.4|86166.6|86062.6|4
1630529970000|2021-09-01 20:59:30|86169.7|86065.7|86170.1|86066.1|86170.1|86066.1|86169.6|86065.6|5
1630529980000|2021-09-01 20:59:40|86169.7|86065.7|86163.6|86067.6|86169.7|86067.6|86163.3|86063.9|17
1630529990000|2021-09-01 20:59:50|86163.7|86067.4|86174.5|86070.5|86174.7|86070.7|86163.7|86061.3|23
1630530000000|2021-09-01 21:00:00|86176.5|86072.5|86169.5|86065.5|86183.7|86079.7|86166.6|86062.6|15
1630530010000|2021-09-01 21:00:10|86169.9|86065.9|86169.9|86065.9|86169.9|86065.9|86169.9|86065.9|1
1630530020000|2021-09-01 21:00:20|86168.6|86064.6|86174|86070|86174|86070|86166.2|86062.2|9
1630530030000|2021-09-01 21:00:30|86175.2|86071.2|86176.6|86072.6|86187.6|86083.6|86175.2|86071.2|7
1630530040000|2021-09-01 21:00:40|86180.1|86076.1|86179.9|86075.9|86184.7|86080.7|86179.9|86075.9|5
1630530050000|2021-09-01 21:00:50|86180.8|86076.8|86183.6|86079.6|86183.6|86079.6|86180.8|86076.8|2
1630530060000|2021-09-01 21:01:00|86182.5|86078.5|86179.3|86075.3|86182.5|86078.5|86179.3|86075.3|2
1630530070000|2021-09-01 21:01:10|86174|86070|86174|86070|86174|86070|86174|86070|1
1630530080000|2021-09-01 21:01:20|86172.9|86068.9|86175.3|86071.3|86175.3|86071.3|86172.9|86068.9|2
1630530090000|2021-09-01 21:01:30|86177|86073|86178.9|86074.9|86178.9|86074.9|86177|86073|2
1630530110000|2021-09-01 21:01:50|86176.6|86072.6|86178.3|86074.3|86178.3|86074.3|86176.6|86072.6|2
1630530120000|2021-09-01 21:02:00|86181.8|86077.8|86174.4|86070.4|86181.8|86077.8|86174.4|86070.4|2
1630530130000|2021-09-01 21:02:10|86167.6|86063.6|86167.6|86063.6|86167.6|86063.6|86167.6|86063.6|1
1630530140000|2021-09-01 21:02:20|86165.2|86061.2|86173.6|86069.6|86173.6|86069.6|86163.5|86059.5|6
1630530150000|2021-09-01 21:02:30|86171.3|86067.3|86173.9|86069.9|86173.9|86069.9|86171.3|86067.3|5
1630530160000|2021-09-01 21:02:40|86174.5|86070.5|86174.6|86070.6|86174.6|86070.6|86174.5|86070.5|2
1630530180000|2021-09-01 21:03:00|86175.9|86071.9|86175.3|86071.3|86175.9|86071.9|86175.3|86071.3|2
1630530190000|2021-09-01 21:03:10|86176.3|86072.3|86175.3|86071.3|86176.4|86072.4|86175.3|86071.3|4
1630530200000|2021-09-01 21:03:20|86175.2|86071.2|86175.2|86071.2|86175.2|86071.2|86175.2|86071.2|1
1630530210000|2021-09-01 21:03:30|86175.3|86071.3|86176.5|86072.5|86176.5|86072.5|86175.3|86071.3|2
1630530220000|2021-09-01 21:03:40|86176.1|86072.1|86176.1|86072.1|86176.1|86072.1|86176.1|86072.1|1
1630530230000|2021-09-01 21:03:50|86176.5|86072.5|86176.1|86072.1|86176.5|86072.5|86176.1|86072.1|2
1630530240000|2021-09-01 21:04:00|86176|86072|86175.7|86071.7|86176|86072|86175.6|86071.6|4
1630530250000|2021-09-01 21:04:10|86175.8|86071.8|86175.8|86071.8|86175.8|86071.8|86175.8|86071.8|1
1630530260000|2021-09-01 21:04:20|86175.3|86071.3|86183.9|86079.9|86183.9|86079.9|86175.3|86071.3|4
1630530270000|2021-09-01 21:04:30|86188.4|86084.4|86181.7|86077.7|86188.4|86084.4|86181.7|86077.7|4
1630530280000|2021-09-01 21:04:40|86182.6|86078.6|86183.4|86079.4|86183.4|86079.4|86182.6|86078.6|2
1630530290000|2021-09-01 21:04:50|86183.7|86079.7|86198.4|86094.4|86198.4|86094.4|86183.7|86079.7|2
1630530300000|2021-09-01 21:05:00|86194.7|86090.7|86189|86085|86198.7|86094.7|86189|86085|14
1630530310000|2021-09-01 21:05:10|86186.1|86082.1|86190.5|86086.5|86195|86091|86183.4|86079.4|6
1630530320000|2021-09-01 21:05:20|86190.8|86086.8|86188|86084|86190.8|86086.8|86185.5|86081.5|6
1630530330000|2021-09-01 21:05:30|86185.2|86081.2|86189.9|86085.9|86193.7|86089.7|86183.8|86079.8|5
1630530340000|2021-09-01 21:05:40|86188.2|86084.2|86186.1|86082.1|86188.2|86084.2|86186.1|86082.1|2
1630530350000|2021-09-01 21:05:50|86191.5|86087.5|86190.3|86086.3|86191.5|86087.5|86190.3|86086.3|2
1630530360000|2021-09-01 21:06:00|86193.8|86089.8|86187.7|86083.7|86193.8|86089.8|86185.1|86081.1|5
1630530370000|2021-09-01 21:06:10|86186.5|86082.5|86197.2|86093.2|86197.2|86093.2|86186.5|86082.5|3
1630530380000|2021-09-01 21:06:20|86186.3|86082.3|86186.7|86082.7|86187.2|86083.2|86186.3|86082.3|3
1630530390000|2021-09-01 21:06:30|86183.8|86079.8|86181.6|86077.6|86183.8|86079.8|86179.6|86075.6|5
1630530400000|2021-09-01 21:06:40|86181.5|86077.5|86186.5|86082.5|86190.7|86086.7|86181.5|86077.5|4
1630530410000|2021-09-01 21:06:50|86185.3|86081.3|86186|86082|86186|86082|86185.1|86081.1|3
1630530420000|2021-09-01 21:07:00|86184.8|86080.8|86195|86091|86200.7|86096.7|86184.8|86080.8|8
1630530430000|2021-09-01 21:07:10|86196.7|86092.7|86196.7|86092.7|86196.7|86092.7|86196.7|86092.7|1
1630530440000|2021-09-01 21:07:20|86190.5|86086.5|86194.2|86090.2|86194.2|86090.2|86190.5|86086.5|2
1630530450000|2021-09-01 21:07:30|86181.7|86077.7|86187.1|86083.1|86187.1|86083.1|86169.9|86065.9|7
1630530460000|2021-09-01 21:07:40|86195|86091|86195|86091|86195|86091|86195|86091|1
1630530470000|2021-09-01 21:07:50|86200.1|86096.1|86200.1|86096.1|86200.1|86096.1|86200.1|86096.1|1
1630530480000|2021-09-01 21:08:00|86184.8|86080.8|86186.4|86082.4|86188.1|86084.1|86184.8|86080.8|3
1630530490000|2021-09-01 21:08:10|86179.6|86075.6|86177.6|86073.6|86179.6|86075.6|86177.6|86073.6|2
1630530500000|2021-09-01 21:08:20|86178.5|86074.5|86188.5|86084.5|86200.4|86096.4|86178.5|86074.5|8
1630530510000|2021-09-01 21:08:30|86187.5|86083.5|86187.5|86083.5|86187.5|86083.5|86187.5|86083.5|1
1630530520000|2021-09-01 21:08:40|86198.1|86094.1|86191.6|86087.6|86198.1|86094.1|86191.6|86087.6|2
1630530530000|2021-09-01 21:08:50|86198.4|86094.4|86174.7|86070.7|86198.4|86094.4|86174.7|86070.7|2
1630530540000|2021-09-01 21:09:00|86186.6|86082.6|86181|86077|86186.6|86082.6|86181|86077|3
1630530550000|2021-09-01 21:09:10|86183.8|86079.8|86191.4|86087.4|86199.3|86095.3|86181.5|86077.5|5
1630530560000|2021-09-01 21:09:20|86193.5|86089.5|86187.3|86083.3|86193.5|86089.5|86187.3|86083.3|2
1630530570000|2021-09-01 21:09:30|86174.7|86070.7|86195|86091|86205.2|86101.2|86174.7|86070.7|3
1630530580000|2021-09-01 21:09:40|86192.5|86088.5|86177|86073|86192.5|86088.5|86177|86073|3
1630530590000|2021-09-01 21:09:50|86179.2|86075.2|86196|86092|86205.2|86101.2|86179.2|86075.2|4
1630530600000|2021-09-01 21:10:00|86186.8|86082.8|86190.7|86086.7|86190.7|86086.7|86186.8|86082.8|6
1630530610000|2021-09-01 21:10:10|86188.8|86084.8|86194.2|86090.2|86199.6|86095.6|86188.7|86084.7|7
1630530620000|2021-09-01 21:10:20|86193.1|86089.1|86188.2|86084.2|86193.1|86089.1|86188.2|86084.2|5
1630530630000|2021-09-01 21:10:30|86189.5|86085.5|86198.2|86094.2|86198.2|86094.2|86189.5|86085.5|3
1630530640000|2021-09-01 21:10:40|86201.2|86097.2|86187.9|86083.9|86201.2|86097.2|86187.9|86083.9|3
1630530650000|2021-09-01 21:10:50|86185.4|86081.4|86187.8|86083.8|86187.8|86083.8|86183.7|86079.7|6
1630530660000|2021-09-01 21:11:00|86187|86083|86194.9|86090.9|86196.3|86092.3|86183.8|86079.8|6
1630530670000|2021-09-01 21:11:10|86191.2|86087.2|86192.3|86088.3|86192.3|86088.3|86191.2|86087.2|2
1630530680000|2021-09-01 21:11:20|86183.1|86079.1|86183.1|86079.1|86183.1|86079.1|86183.1|86079.1|1
1630530690000|2021-09-01 21:11:30|86203.5|86099.5|86203.5|86099.5|86203.5|86099.5|86203.5|86099.5|1
1630530700000|2021-09-01 21:11:40|86210.2|86106.2|86183.2|86079.2|86210.2|86106.2|86183.2|86079.2|2
1630530710000|2021-09-01 21:11:50|86183.4|86079.4|86188|86084|86188|86084|86183.4|86079.4|2
1630530720000|2021-09-01 21:12:00|86184.1|86080.1|86193.2|86089.2|86195.6|86091.6|86183.3|86079.3|6
1630530730000|2021-09-01 21:12:10|86193.7|86089.7|86182.9|86078.9|86193.7|86089.7|86182.9|86078.9|3
1630530740000|2021-09-01 21:12:20|86183.1|86079.1|86183.6|86079.6|86183.6|86079.6|86183.1|86079.1|2
1630530750000|2021-09-01 21:12:30|86210.2|86106.2|86210.2|86106.2|86210.2|86106.2|86210.2|86106.2|1
1630530760000|2021-09-01 21:12:40|86183.6|86079.6|86183.6|86079.6|86183.6|86079.6|86183.6|86079.6|1
1630530770000|2021-09-01 21:12:50|86189.5|86085.5|86195.4|86091.4|86206.4|86102.4|86186.9|86082.9|7
1630530780000|2021-09-01 21:13:00|86200.4|86096.4|86184.7|86080.7|86200.4|86096.4|86183.3|86079.3|5
1630530790000|2021-09-01 21:13:10|86187.1|86083.1|86184.8|86080.8|86187.1|86083.1|86184.8|86080.8|4
1630530800000|2021-09-01 21:13:20|86184.5|86080.5|86196.7|86092.7|86196.7|86092.7|86184.2|86080.2|3
1630530810000|2021-09-01 21:13:30|86193.8|86089.8|86191.7|86087.7|86193.8|86089.8|86191.7|86087.7|3
1630530820000|2021-09-01 21:13:40|86183.5|86079.5|86180|86076|86183.5|86079.5|86168.6|86064.6|7
1630530830000|2021-09-01 21:13:50|86179.5|86075.5|86190.4|86086.4|86195.4|86091.4|86176.9|86072.9|9
1630530840000|2021-09-01 21:14:00|86189.7|86085.7|86191.2|86087.2|86192.5|86088.5|86189.5|86085.5|4
1630530850000|2021-09-01 21:14:10|86191.1|86087.1|86186.4|86082.4|86191.1|86087.1|86185.6|86081.6|3
1630530860000|2021-09-01 21:14:20|86185.6|86081.6|86194.5|86090.5|86199.3|86095.3|86185.6|86081.6|4
1630530870000|2021-09-01 21:14:30|86194.9|86090.9|86192.2|86088.2|86194.9|86090.9|86192.2|86088.2|2
1630530880000|2021-09-01 21:14:40|86183.2|86079.2|86168.4|86064.4|86183.2|86079.2|86168.4|86064.4|5
1630530890000|2021-09-01 21:14:50|86187.2|86083.2|86194.7|86090.7|86196.4|86092.4|86185.9|86081.9|4
1630530900000|2021-09-01 21:15:00|86195.5|86091.5|86193.4|86089.4|86195.5|86091.5|86191.8|86087.8|4
1630530910000|2021-09-01 21:15:10|86191.5|86087.5|86190.7|86086.7|86191.5|86087.5|86188.9|86084.9|3
1630530920000|2021-09-01 21:15:20|86183.8|86079.8|86196.3|86092.3|86206.5|86102.5|86183.8|86079.8|7
1630530930000|2021-09-01 21:15:30|86197.8|86093.8|86193.8|86089.8|86197.8|86093.8|86192.7|86088.7|5
1630530940000|2021-09-01 21:15:40|86192|86088|86198|86094|86199.3|86095.3|86189|86085|9
1630530950000|2021-09-01 21:15:50|86195.2|86091.2|86195.3|86091.3|86196.4|86092.4|86195.2|86091.2|4
1630530960000|2021-09-01 21:16:00|86197.8|86093.8|86198.2|86094.2|86199.4|86095.4|86193.6|86089.6|16
1630530970000|2021-09-01 21:16:10|86198.7|86094.7|86191.9|86087.9|86198.7|86094.7|86191.9|86087.9|3
1630530980000|2021-09-01 21:16:20|86192.2|86088.2|86192|86088|86192.2|86088.2|86191.7|86087.7|4
1630530990000|2021-09-01 21:16:30|86192.1|86088.1|86193.9|86089.9|86204.4|86100.4|86192.1|86088.1|11
1630531000000|2021-09-01 21:16:40|86192.5|86088.5|86198.7|86094.7|86198.7|86094.7|86191.7|86087.7|5
1630531010000|2021-09-01 21:16:50|86198.3|86094.3|86195.1|86091.1|86198.3|86094.3|86195.1|86091.1|2
1630531020000|2021-09-01 21:17:00|86196.6|86092.6|86198.8|86094.8|86203.1|86099.1|86195.9|86091.9|8
1630531030000|2021-09-01 21:17:10|86199.3|86095.3|86196.1|86092.1|86199.3|86095.3|86195.2|86091.2|7
1630531040000|2021-09-01 21:17:20|86205.9|86101.9|86199.8|86095.8|86205.9|86101.9|86198.4|86094.4|4
1630531050000|2021-09-01 21:17:30|86197.8|86093.8|86192|86088|86197.8|86093.8|86192|86088|5
1630531060000|2021-09-01 21:17:40|86188.1|86084.1|86190.4|86086.4|86193.7|86089.7|86188.1|86084.1|12
1630531070000|2021-09-01 21:17:50|86190.1|86086.1|86188.5|86084.5|86190.7|86086.7|86188.5|86084.5|4
1630531080000|2021-09-01 21:18:00|86185.3|86081.3|86189.6|86085.6|86194.3|86090.3|86185.3|86081.3|7
1630531090000|2021-09-01 21:18:10|86189.5|86085.5|86183|86079|86189.8|86085.8|86181.9|86077.9|5
1630531100000|2021-09-01 21:18:20|86184.9|86080.9|86190.5|86086.5|86194.6|86090.6|86180.4|86076.4|5
1630531110000|2021-09-01 21:18:30|86190.8|86086.8|86190.4|86086.4|86190.8|86086.8|86188.1|86084.1|3
1630531120000|2021-09-01 21:18:40|86176.4|86072.4|86185.2|86081.2|86187|86083|86176.4|86072.4|6
1630531130000|2021-09-01 21:18:50|86184.6|86080.6|86186.7|86082.7|86203|86099|86184.4|86080.4|5
1630531140000|2021-09-01 21:19:00|86188.3|86084.3|86187.7|86083.7|86191.3|86087.3|86187.7|86083.7|3
1630531150000|2021-09-01 21:19:10|86189.3|86085.3|86194.9|86090.9|86197.8|86093.8|86189.3|86085.3|5
1630531160000|2021-09-01 21:19:20|86190.5|86086.5|86188.2|86084.2|86192.3|86088.3|86187.5|86083.5|4
1630531170000|2021-09-01 21:19:30|86177.7|86073.7|86195.8|86091.8|86205.4|86101.4|86177.7|86073.7|3
1630531180000|2021-09-01 21:19:40|86196.8|86092.8|86179.4|86075.4|86196.8|86092.8|86179.4|86075.4|5
1630531190000|2021-09-01 21:19:50|86180.6|86076.6|86184.3|86080.3|86184.3|86080.3|86179.4|86075.4|4
1630531200000|2021-09-01 21:20:00|86187.5|86083.5|86194.4|86090.4|86199.3|86095.3|86186.9|86082.9|6
1630531210000|2021-09-01 21:20:10|86193.3|86089.3|86186.1|86082.1|86195.9|86091.9|86186.1|86082.1|7
1630531220000|2021-09-01 21:20:20|86186|86082|86183.3|86079.3|86186.2|86082.2|86183.3|86079.3|3
1630531230000|2021-09-01 21:20:30|86183.2|86079.2|86180.6|86076.6|86193|86089|86180.6|86076.6|11
1630531240000|2021-09-01 21:20:40|86176.4|86072.4|86179|86075|86185.8|86081.8|86173.3|86069.3|6
1630531250000|2021-09-01 21:20:50|86190.8|86086.8|86182.6|86078.6|86190.8|86086.8|86182.6|86078.6|3
1630531260000|2021-09-01 21:21:00|86182.2|86078.2|86183.8|86079.8|86183.8|86079.8|86180.3|86076.3|5
1630531270000|2021-09-01 21:21:10|86182|86078|86184.3|86080.3|86187.7|86083.7|86182|86078|10
1630531280000|2021-09-01 21:21:20|86188.5|86084.5|86184.3|86080.3|86188.5|86084.5|86183.2|86079.2|3
1630531290000|2021-09-01 21:21:30|86174.6|86070.6|86179.7|86075.7|86180.9|86076.9|86174.6|86070.6|5
1630531300000|2021-09-01 21:21:40|86178.5|86074.5|86192.8|86088.8|86192.8|86088.8|86178.5|86074.5|5
1630531310000|2021-09-01 21:21:50|86194.5|86090.5|86180.8|86076.8|86194.5|86090.5|86180.8|86076.8|4
1630531320000|2021-09-01 21:22:00|86180.4|86076.4|86179.6|86075.6|86180.4|86076.4|86179.6|86075.6|2
1630531330000|2021-09-01 21:22:10|86181.9|86077.9|86183.8|86079.8|86186.2|86082.2|86181.9|86077.9|8
1630531340000|2021-09-01 21:22:20|86185|86081|86183.8|86079.8|86185|86081|86182.9|86078.9|3
1630531350000|2021-09-01 21:22:30|86184.2|86080.2|86180.8|86076.8|86184.2|86080.2|86178.5|86074.5|5
1630531360000|2021-09-01 21:22:40|86181.4|86077.4|86183|86079|86183|86079|86181.4|86077.4|2
1630531370000|2021-09-01 21:22:50|86188.3|86084.3|86184.4|86080.4|86188.3|86084.3|86184.4|86080.4|2
1630531380000|2021-09-01 21:23:00|86181.4|86077.4|86188|86084|86196|86092|86178.3|86074.3|13
1630531390000|2021-09-01 21:23:10|86190.5|86086.5|86188.9|86084.9|86190.5|86086.5|86187.8|86083.8|3
1630531400000|2021-09-01 21:23:20|86190.4|86086.4|86192.6|86088.6|86196.6|86092.6|86190.4|86086.4|4
1630531410000|2021-09-01 21:23:30|86183.1|86079.1|86183.8|86079.8|86183.8|86079.8|86183.1|86079.1|2
1630531420000|2021-09-01 21:23:40|86176.1|86072.1|86168.6|86064.6|86176.1|86072.1|86163.7|86059.7|3
1630531430000|2021-09-01 21:23:50|86168.1|86064.1|86187.2|86083.2|86192.2|86088.2|86168.1|86064.1|4
1630531440000|2021-09-01 21:24:00|86191.3|86087.3|86181.8|86077.8|86194.3|86090.3|86181.8|86077.8|5
1630531450000|2021-09-01 21:24:10|86183.8|86079.8|86176.2|86072.2|86184.9|86080.9|86175.8|86071.8|7
1630531460000|2021-09-01 21:24:20|86176.1|86072.1|86177.5|86073.5|86196.7|86092.7|86176.1|86072.1|4
1630531470000|2021-09-01 21:24:30|86175.8|86071.8|86176.1|86072.1|86176.7|86072.7|86175.8|86071.8|3
1630531480000|2021-09-01 21:24:40|86193.2|86089.2|86177.5|86073.5|86193.2|86089.2|86177.5|86073.5|3
1630531490000|2021-09-01 21:24:50|86176.2|86072.2|86177.2|86073.2|86177.2|86073.2|86176.2|86072.2|4
1630531500000|2021-09-01 21:25:00|86177.1|86073.1|86186.3|86082.3|86192|86088|86176.5|86072.5|8
1630531510000|2021-09-01 21:25:10|86188.2|86084.2|86186.1|86082.1|86188.2|86084.2|86185.5|86081.5|5
1630531520000|2021-09-01 21:25:20|86199.2|86095.2|86187|86083|86199.2|86095.2|86187|86083|3
1630531530000|2021-09-01 21:25:30|86186.6|86082.6|86186.6|86082.6|86186.6|86082.6|86186.6|86082.6|1
1630531540000|2021-09-01 21:25:40|86188|86084|86193.1|86089.1|86197.7|86093.7|86178.5|86074.5|6
1630531550000|2021-09-01 21:25:50|86194.4|86090.4|86177.5|86073.5|86194.4|86090.4|86177.5|86073.5|2
1630531560000|2021-09-01 21:26:00|86176.2|86072.2|86182.1|86078.1|86184.8|86080.8|86176.2|86072.2|3
1630531570000|2021-09-01 21:26:10|86210.6|86106.6|86196.4|86092.4|86210.6|86106.6|86194.1|86090.1|3
1630531580000|2021-09-01 21:26:20|86199.6|86095.6|86190.8|86086.8|86199.6|86095.6|86190.8|86086.8|2
1630531590000|2021-09-01 21:26:30|86196.4|86092.4|86190.8|86086.8|86205.8|86101.8|86190.8|86086.8|3
1630531600000|2021-09-01 21:26:40|86178.5|86074.5|86178|86074|86178.5|86074.5|86177.9|86073.9|5
1630531610000|2021-09-01 21:26:50|86205.8|86101.8|86196.4|86092.4|86205.8|86101.8|86196.4|86092.4|2
1630531620000|2021-09-01 21:27:00|86190.8|86086.8|86190.8|86086.8|86190.8|86086.8|86190.8|86086.8|1
1630531630000|2021-09-01 21:27:10|86177.5|86073.5|86177.5|86073.5|86210.6|86106.6|86177.5|86073.5|3
1630531650000|2021-09-01 21:27:30|86178.5|86074.5|86177.5|86073.5|86178.5|86074.5|86177.5|86073.5|2
1630531660000|2021-09-01 21:27:40|86210.6|86106.6|86177.5|86073.5|86210.6|86106.6|86177.5|86073.5|2
1630531670000|2021-09-01 21:27:50|86190.2|86086.2|86187.6|86083.6|86190.2|86086.2|86187.2|86083.2|4
1630531680000|2021-09-01 21:28:00|86189.6|86085.6|86186.1|86082.1|86191.6|86087.6|86185.1|86081.1|6
1630531690000|2021-09-01 21:28:10|86177.5|86073.5|86177.5|86073.5|86177.5|86073.5|86177.5|86073.5|1
1630531700000|2021-09-01 21:28:20|86205.8|86101.8|86185.5|86081.5|86205.8|86101.8|86185.5|86081.5|7
1630531710000|2021-09-01 21:28:30|86185.9|86081.9|86184|86080|86185.9|86081.9|86184|86080|2
1630531720000|2021-09-01 21:28:40|86181.9|86077.9|86190.9|86086.9|86194.1|86090.1|86180.3|86076.3|6
1630531730000|2021-09-01 21:28:50|86191.8|86087.8|86183.8|86079.8|86191.8|86087.8|86183.8|86079.8|2
1630531740000|2021-09-01 21:29:00|86181.2|86077.2|86198|86094|86206.4|86102.4|86181.2|86077.2|3
1630531750000|2021-09-01 21:29:10|86188.8|86084.8|86180.6|86076.6|86188.8|86084.8|86180.6|86076.6|4
1630531760000|2021-09-01 21:29:20|86180.3|86076.3|86195.3|86091.3|86199.3|86095.3|86180.3|86076.3|4
1630531770000|2021-09-01 21:29:30|86196.3|86092.3|86191.3|86087.3|86196.3|86092.3|86191.3|86087.3|2
1630531780000|2021-09-01 21:29:40|86193.3|86089.3|86181.3|86077.3|86193.3|86089.3|86181.3|86077.3|2
1630531790000|2021-09-01 21:29:50|86180.1|86076.1|86198.1|86094.1|86200.3|86096.3|86180.1|86076.1|4
1630531800000|2021-09-01 21:30:00|86185.3|86081.3|86176.1|86072.1|86189.4|86085.4|86176.1|86072.1|20
1630531810000|2021-09-01 21:30:10|86176.4|86072.4|86168.5|86064.5|86177.4|86073.4|86168.5|86064.5|4
1630531820000|2021-09-01 21:30:20|86169.4|86065.4|86177.3|86073.3|86180.7|86076.7|86169.4|86065.4|11
1630531830000|2021-09-01 21:30:30|86178.5|86074.5|86175.8|86071.8|86178.5|86074.5|86175.8|86071.8|15
1630531840000|2021-09-01 21:30:40|86177|86073|86179.8|86075.8|86184.1|86080.1|86177|86073|10
1630531850000|2021-09-01 21:30:50|86176.5|86072.5|86174.5|86070.5|86176.5|86072.5|86173.1|86069.1|16
1630531860000|2021-09-01 21:31:00|86178|86074|86176.8|86072.8|86178.1|86074.1|86176.3|86072.3|18
1630531870000|2021-09-01 21:31:10|86176.5|86072.5|86179.6|86075.6|86182.4|86078.4|86176.5|86072.5|13
1630531880000|2021-09-01 21:31:20|86177.1|86073.1|86177.9|86073.9|86179.6|86075.6|86177.1|86073.1|17
1630531890000|2021-09-01 21:31:30|86178.2|86074.2|86179.8|86075.8|86184.9|86080.9|86175.1|86071.1|15
1630531900000|2021-09-01 21:31:40|86179|86075|86176.5|86072.5|86179.4|86075.4|86174.6|86070.6|12
1630531910000|2021-09-01 21:31:50|86176.2|86072.2|86183.9|86079.9|86191|86087|86175.8|86071.8|4
1630531920000|2021-09-01 21:32:00|86180.4|86076.4|86178.3|86074.3|86180.8|86076.8|86174.9|86070.9|9
1630531930000|2021-09-01 21:32:10|86178.4|86074.4|86168.3|86064.3|86180.3|86076.3|86167.6|86063.6|17
1630531940000|2021-09-01 21:32:20|86167.2|86063.2|86169.5|86065.5|86176.6|86072.6|86165.8|86061.8|10
1630531950000|2021-09-01 21:32:30|86169.1|86065.1|86164.7|86060.7|86172.1|86068.1|86164.7|86060.7|9
1630531960000|2021-09-01 21:32:40|86168.1|86064.1|86171.9|86067.9|86171.9|86067.9|86166.4|86062.4|6
1630531970000|2021-09-01 21:32:50|86168.4|86064.4|86170.8|86066.8|86172.9|86068.9|86168.4|86064.4|11
1630531980000|2021-09-01 21:33:00|86170.4|86066.4|86170.7|86066.7|86179.1|86075.1|86169.6|86065.6|10
1630531990000|2021-09-01 21:33:10|86170.3|86066.3|86171.1|86067.1|86171.1|86067.1|86170|86066|3
1630532000000|2021-09-01 21:33:20|86170.7|86066.7|86177|86073|86181.3|86077.3|86164.2|86060.2|7
1630532010000|2021-09-01 21:33:30|86177.1|86073.1|86172.5|86068.5|86177.1|86073.1|86172.4|86068.4|4
1630532020000|2021-09-01 21:33:40|86172.9|86068.9|86169.2|86065.2|86172.9|86068.9|86163.2|86059.2|12
1630532030000|2021-09-01 21:33:50|86170.8|86066.8|86172|86068|86174.1|86070.1|86170.8|86066.8|4
1630532040000|2021-09-01 21:34:00|86172.1|86068.1|86172.7|86068.7|86172.7|86068.7|86152.8|86048.8|7
1630532050000|2021-09-01 21:34:10|86171.4|86067.4|86172.4|86068.4|86173|86069|86171.4|86067.4|3
1630532060000|2021-09-01 21:34:20|86172.8|86068.8|86167.3|86063.3|86172.8|86068.8|86167.3|86063.3|4
1630532070000|2021-09-01 21:34:30|86168.2|86064.2|86182|86078|86182|86078|86157.6|86053.6|5
1630532080000|2021-09-01 21:34:40|86171.7|86067.7|86173.2|86069.2|86175.8|86071.8|86166.2|86062.2|4
1630532090000|2021-09-01 21:34:50|86173|86069|86173|86069|86173|86069|86173|86069|1
1630532100000|2021-09-01 21:35:00|86183.7|86079.7|86171.9|86067.9|86183.9|86079.9|86171.9|86067.9|8
1630532120000|2021-09-01 21:35:20|86197.4|86093.4|86183|86079|86197.4|86093.4|86181.2|86077.2|4
1630532130000|2021-09-01 21:35:30|86183.5|86079.5|86170.6|86066.6|86183.5|86079.5|86169.5|86065.5|10
1630532140000|2021-09-01 21:35:40|86170.5|86066.5|86171.6|86067.6|86171.6|86067.6|86170.5|86066.5|2
1630532150000|2021-09-01 21:35:50|86172.1|86068.1|86172.6|86068.6|86172.6|86068.6|86170.2|86066.2|8
1630532160000|2021-09-01 21:36:00|86170.4|86066.4|86173.2|86069.2|86173.2|86069.2|86170.4|86066.4|2
1630532170000|2021-09-01 21:36:10|86171.7|86067.7|86172.9|86068.9|86174.2|86070.2|86169.6|86065.6|4
1630532180000|2021-09-01 21:36:20|86170.8|86066.8|86170.8|86066.8|86170.8|86066.8|86170.8|86066.8|1
1630532200000|2021-09-01 21:36:40|86171.6|86067.6|86175.7|86071.7|86191.8|86087.8|86170.8|86066.8|5
1630532210000|2021-09-01 21:36:50|86180.3|86076.3|86168.8|86064.8|86182.3|86078.3|86165|86061|8
1630532220000|2021-09-01 21:37:00|86169.3|86065.3|86172.9|86068.9|86172.9|86068.9|86168.9|86064.9|5
1630532230000|2021-09-01 21:37:10|86172.1|86068.1|86176.9|86072.9|86178.4|86074.4|86172.1|86068.1|3
1630532240000|2021-09-01 21:37:20|86178|86074|86179.1|86075.1|86179.1|86075.1|86178|86074|2
1630532250000|2021-09-01 21:37:30|86170.8|86066.8|86177.5|86073.5|86195.5|86091.5|86170.8|86066.8|5
1630532260000|2021-09-01 21:37:40|86175.8|86071.8|86170.3|86066.3|86178.5|86074.5|86169.1|86065.1|8
1630532270000|2021-09-01 21:37:50|86168.7|86064.7|86172.2|86068.2|86180.5|86076.5|86168.7|86064.7|7
1630532280000|2021-09-01 21:38:00|86171.9|86067.9|86173.1|86069.1|86173.1|86069.1|86171.9|86067.9|2
1630532290000|2021-09-01 21:38:10|86173.8|86069.8|86175.6|86071.6|86175.6|86071.6|86173.8|86069.8|2
1630532300000|2021-09-01 21:38:20|86169.5|86065.5|86169.4|86065.4|86176.1|86072.1|86169.1|86065.1|9
1630532310000|2021-09-01 21:38:30|86168.8|86064.8|86169|86065|86175.9|86071.9|86157.2|86053.2|8
1630532320000|2021-09-01 21:38:40|86174.9|86070.9|86170.5|86066.5|86174.9|86070.9|86168.7|86064.7|7
1630532330000|2021-09-01 21:38:50|86169|86065|86170.5|86066.5|86170.5|86066.5|86169|86065|2
1630532340000|2021-09-01 21:39:00|86170|86066|86176.8|86072.8|86176.8|86072.8|86166.2|86062.2|8
1630532350000|2021-09-01 21:39:10|86178.4|86074.4|86170.1|86066.1|86178.4|86074.4|86163.1|86059.1|9
1630532360000|2021-09-01 21:39:20|86169.7|86065.7|86170.6|86066.6|86170.6|86066.6|86169.4|86065.4|5
1630532370000|2021-09-01 21:39:30|86170|86066|86175.2|86071.2|86175.2|86071.2|86170|86066|3
1630532380000|2021-09-01 21:39:40|86174|86070|86176.7|86072.7|86176.7|86072.7|86166.9|86062.9|8
1630532390000|2021-09-01 21:39:50|86197.3|86093.3|86168.6|86064.6|86197.3|86093.3|86168.1|86064.1|6
1630532400000|2021-09-01 21:40:00|86169.1|86065.1|86170.6|86066.6|86170.6|86066.6|86169.1|86065.1|5
1630532410000|2021-09-01 21:40:10|86169.9|86065.9|86171.2|86067.2|86171.4|86067.4|86169.9|86065.9|3
1630532420000|2021-09-01 21:40:20|86171.4|86067.4|86173.9|86069.9|86173.9|86069.9|86171.1|86067.1|5
1630532430000|2021-09-01 21:40:30|86173.1|86069.1|86173.4|86069.4|86173.4|86069.4|86172.2|86068.2|4
1630532440000|2021-09-01 21:40:40|86173.9|86069.9|86173.1|86069.1|86173.9|86069.9|86172.6|86068.6|3
1630532450000|2021-09-01 21:40:50|86188.8|86084.8|86182.7|86078.7|86188.8|86084.8|86182.7|86078.7|2
1630532460000|2021-09-01 21:41:00|86184.5|86080.5|86170.8|86066.8|86184.5|86080.5|86170.2|86066.2|9
1630532470000|2021-09-01 21:41:10|86170.5|86066.5|86175.2|86071.2|86175.2|86071.2|86170.4|86066.4|5
1630532480000|2021-09-01 21:41:20|86172.6|86068.6|86170.7|86066.7|86172.6|86068.6|86163.7|86059.7|5
1630532490000|2021-09-01 21:41:30|86170|86066|86174.3|86070.3|86174.3|86070.3|86168|86064|7
1630532500000|2021-09-01 21:41:40|86174.9|86070.9|86173.2|86069.2|86174.9|86070.9|86172.2|86068.2|5
1630532510000|2021-09-01 21:41:50|86174.1|86070.1|86174|86070|86174.1|86070.1|86169.9|86065.9|3
1630532520000|2021-09-01 21:42:00|86177.4|86073.4|86172.4|86068.4|86181.5|86077.5|86172|86068|8
1630532530000|2021-09-01 21:42:10|86172.7|86068.7|86181|86077|86182.3|86078.3|86172.7|86068.7|3
1630532540000|2021-09-01 21:42:20|86179.9|86075.9|86173.1|86069.1|86182.4|86078.4|86173.1|86069.1|9
1630532550000|2021-09-01 21:42:30|86172.9|86068.9|86171.6|86067.6|86174|86070|86169|86065|15
1630532560000|2021-09-01 21:42:40|86172.4|86068.4|86168.9|86064.9|86172.4|86068.4|86168.2|86064.2|10
1630532570000|2021-09-01 21:42:50|86168.6|86064.6|86171.1|86067.1|86174.5|86070.5|86168|86064|7
1630532580000|2021-09-01 21:43:00|86170.9|86066.9|86166.8|86062.8|86172.2|86068.2|86166.7|86062.7|6
1630532590000|2021-09-01 21:43:10|86168.1|86064.1|86176.1|86072.1|86176.1|86072.1|86168.1|86064.1|9
1630532600000|2021-09-01 21:43:20|86177.4|86073.4|86176.1|86072.1|86177.4|86073.4|86174.9|86070.9|5
1630532610000|2021-09-01 21:43:30|86177.5|86073.5|86168.5|86064.5|86182.6|86078.6|86167.6|86063.6|11
1630532620000|2021-09-01 21:43:40|86167.3|86063.3|86168.2|86064.2|86168.5|86064.5|86165.6|86061.6|9
1630532630000|2021-09-01 21:43:50|86168.1|86064.1|86167.6|86063.6|86168.1|86064.1|86166|86062|6
1630532640000|2021-09-01 21:44:00|86168.3|86064.3|86169.1|86065.1|86175.5|86071.5|86167.5|86063.5|8
1630532650000|2021-09-01 21:44:10|86167.7|86063.7|86172.6|86068.6|86172.8|86068.8|86167.7|86063.7|7
1630532660000|2021-09-01 21:44:20|86173.8|86069.8|86175.2|86071.2|86181.1|86077.1|86172.8|86068.8|7
1630532670000|2021-09-01 21:44:30|86175.9|86071.9|86176.5|86072.5|86179.1|86075.1|86173.7|86069.7|5
1630532680000|2021-09-01 21:44:40|86177.1|86073.1|86178.7|86074.7|86194.4|86090.4|86177.1|86073.1|3
1630532690000|2021-09-01 21:44:50|86182.1|86078.1|86176.7|86072.7|86182.1|86078.1|86176.7|86072.7|2
1630532700000|2021-09-01 21:45:00|86188.2|86084.2|86168.6|86064.6|86188.2|86084.2|86168.6|86064.6|9
1630532710000|2021-09-01 21:45:10|86170.8|86066.8|86171.6|86067.6|86173.8|86069.8|86170.8|86066.8|5
1630532720000|2021-09-01 21:45:20|86171.3|86067.3|86171.9|86067.9|86174.1|86070.1|86171.3|86067.3|4
1630532730000|2021-09-01 21:45:30|86183.2|86079.2|86173.8|86069.8|86183.2|86079.2|86173.8|86069.8|6
1630532740000|2021-09-01 21:45:40|86174.8|86070.8|86169.8|86065.8|86174.8|86070.8|86169.8|86065.8|3
1630532750000|2021-09-01 21:45:50|86185.5|86081.5|86175.2|86071.2|86185.5|86081.5|86175.2|86071.2|7
1630532760000|2021-09-01 21:46:00|86176.7|86072.7|86168.5|86064.5|86176.7|86072.7|86168.5|86064.5|2
1630532770000|2021-09-01 21:46:10|86185.5|86081.5|86172.2|86068.2|86185.5|86081.5|86172.2|86068.2|7
1630532780000|2021-09-01 21:46:20|86171.9|86067.9|86170.7|86066.7|86176.8|86072.8|86170.7|86066.7|11
1630532790000|2021-09-01 21:46:30|86170.3|86066.3|86169.8|86065.8|86170.3|86066.3|86169.8|86065.8|5
1630532800000|2021-09-01 21:46:40|86169.2|86065.2|86168.5|86064.5|86169.2|86065.2|86168.5|86064.5|3
1630532810000|2021-09-01 21:46:50|86167.2|86063.2|86172.6|86068.6|86173.9|86069.9|86167.2|86063.2|5
1630532820000|2021-09-01 21:47:00|86171.5|86067.5|86169.8|86065.8|86176.4|86072.4|86166.1|86062.1|13
1630532830000|2021-09-01 21:47:10|86170.1|86066.1|86169.7|86065.7|86170.3|86066.3|86169.6|86065.6|4
1630532840000|2021-09-01 21:47:20|86169.3|86065.3|86167.4|86063.4|86169.3|86065.3|86163.9|86059.9|7
1630532850000|2021-09-01 21:47:30|86167.6|86063.6|86170.8|86066.8|86172.1|86068.1|86166.9|86062.9|7
1630532860000|2021-09-01 21:47:40|86171.1|86067.1|86169.5|86065.5|86171.1|86067.1|86168.7|86064.7|5
1630532870000|2021-09-01 21:47:50|86171.8|86067.8|86164.5|86060.5|86176.3|86072.3|86164.5|86060.5|7
1630532880000|2021-09-01 21:48:00|86172|86068|86168.2|86064.2|86172|86068|86167.3|86063.3|20
1630532890000|2021-09-01 21:48:10|86167.3|86063.3|86169.6|86065.6|86177.2|86073.2|86167.3|86063.3|7
1630532900000|2021-09-01 21:48:20|86169.5|86065.5|86169.7|86065.7|86171.3|86067.3|86168.5|86064.5|6
1630532910000|2021-09-01 21:48:30|86170|86066|86168.5|86064.5|86173.9|86069.9|86168.5|86064.5|6
1630532920000|2021-09-01 21:48:40|86169.5|86065.5|86170.1|86066.1|86170.7|86066.7|86169.4|86065.4|8
1630532930000|2021-09-01 21:48:50|86169.1|86065.1|86168.4|86064.4|86171.5|86067.5|86168.4|86064.4|6
1630532940000|2021-09-01 21:49:00|86167.4|86063.4|86172.5|86068.5|86175.3|86071.3|86167.4|86063.4|12
1630532950000|2021-09-01 21:49:10|86172.9|86068.9|86169.6|86065.6|86173.1|86069.1|86169.3|86065.3|11
1630532960000|2021-09-01 21:49:20|86169.2|86065.2|86168|86064|86171.2|86067.2|86167.8|86063.8|6
1630532970000|2021-09-01 21:49:30|86169.6|86065.6|86168.3|86064.3|86169.9|86065.9|86167.1|86063.1|5
1630532980000|2021-09-01 21:49:40|86169.1|86065.1|86170.1|86066.1|86178.1|86074.1|86169|86065|9
1630532990000|2021-09-01 21:49:50|86171.8|86067.8|86171|86067|86171.8|86067.8|86167.2|86063.2|8
1630533000000|2021-09-01 21:50:00|86171.8|86067.8|86173|86069|86173.5|86069.5|86171.5|86067.5|10
1630533010000|2021-09-01 21:50:10|86172.8|86068.8|86176|86072|86177.5|86073.5|86172.8|86068.8|10
1630533020000|2021-09-01 21:50:20|86176.2|86072.2|86173.6|86069.6|86176.3|86072.3|86171.8|86067.8|28
1630533030000|2021-09-01 21:50:30|86174.2|86070.2|86173.1|86069.1|86174.2|86070.2|86171.8|86067.8|3
1630533040000|2021-09-01 21:50:40|86173|86069|86175.8|86071.8|86175.8|86071.8|86171.9|86067.9|6
1630533050000|2021-09-01 21:50:50|86176.1|86072.1|86174.2|86070.2|86178.4|86074.4|86174.2|86070.2|6
1630533060000|2021-09-01 21:51:00|86176.2|86072.2|86179.9|86075.9|86181.7|86077.7|86171.5|86067.5|16
1630533070000|2021-09-01 21:51:10|86178|86074|86177.3|86073.3|86183.9|86079.9|86177.3|86073.3|5
1630533080000|2021-09-01 21:51:20|86176.8|86072.8|86176.6|86072.6|86180.1|86076.1|86176.6|86072.6|8
1630533090000|2021-09-01 21:51:30|86178.4|86074.4|86177|86073|86179.4|86075.4|86177|86073|5
1630533100000|2021-09-01 21:51:40|86178|86074|86179|86075|86180.7|86076.7|86176.6|86072.6|15
1630533110000|2021-09-01 21:51:50|86176.9|86072.9|86176.8|86072.8|86177.5|86073.5|86175.5|86071.5|4
1630533120000|2021-09-01 21:52:00|86175.4|86071.4|86179.4|86075.4|86180.6|86076.6|86175.4|86071.4|8
1630533130000|2021-09-01 21:52:10|86178.1|86074.1|86179.4|86075.4|86179.4|86075.4|86175.7|86071.7|7
1630533140000|2021-09-01 21:52:20|86178.2|86074.2|86176.1|86072.1|86178.2|86074.2|86176.1|86072.1|3
1630533150000|2021-09-01 21:52:30|86176.9|86072.9|86176.1|86072.1|86181.7|86077.7|86166.3|86062.3|18
1630533160000|2021-09-01 21:52:40|86173.5|86069.5|86183.3|86079.3|86187.5|86083.5|86173.5|86069.5|7
1630533170000|2021-09-01 21:52:50|86179.9|86075.9|86173|86069|86183.4|86079.4|86173|86069|6
1630533180000|2021-09-01 21:53:00|86175.8|86071.8|86176.3|86072.3|86180.8|86076.8|86175.5|86071.5|11
1630533190000|2021-09-01 21:53:10|86176.8|86072.8|86167.3|86063.3|86179.4|86075.4|86167.1|86063.1|23
1630533200000|2021-09-01 21:53:20|86166.7|86062.7|86168.5|86064.5|86170|86066|86165.8|86061.8|16
1630533210000|2021-09-01 21:53:30|86168.1|86064.1|86167.7|86063.7|86168.5|86064.5|86166.2|86062.2|8
1630533220000|2021-09-01 21:53:40|86167.1|86063.1|86166.1|86062.1|86171.5|86067.5|86165|86061|13
1630533230000|2021-09-01 21:53:50|86165|86061|86161.3|86057.3|86165|86061|86161.2|86057.2|10
1630533240000|2021-09-01 21:54:00|86162.7|86058.7|86166.7|86062.7|86168.2|86064.2|86161.7|86057.7|13
1630533250000|2021-09-01 21:54:10|86166.8|86062.8|86165.4|86061.4|86168.3|86064.3|86165.4|86061.4|10
1630533260000|2021-09-01 21:54:20|86166.6|86062.6|86164.2|86060.2|86171.5|86067.5|86164.2|86060.2|13
1630533270000|2021-09-01 21:54:30|86166.7|86062.7|86169|86065|86173.7|86069.7|86166|86062|11
1630533280000|2021-09-01 21:54:40|86171|86067|86161.9|86057.9|86172.6|86068.6|86155.4|86051.4|6
1630533290000|2021-09-01 21:54:50|86162.1|86058.1|86171|86067|86173.8|86069.8|86162.1|86058.1|6
1630533300000|2021-09-01 21:55:00|86170.6|86066.6|86170.9|86066.9|86171.3|86067.3|86167.6|86063.6|10
1630533310000|2021-09-01 21:55:10|86171.2|86067.2|86169.2|86065.2|86171.8|86067.8|86169.2|86065.2|8
1630533320000|2021-09-01 21:55:20|86170.3|86066.3|86174.5|86070.5|86177|86073|86170.1|86066.1|10
1630533330000|2021-09-01 21:55:30|86173.8|86069.8|86168.6|86064.6|86173.8|86069.8|86168.1|86064.1|9
1630533340000|2021-09-01 21:55:40|86168.5|86064.5|86169.1|86065.1|86169.1|86065.1|86164.5|86060.5|10
1630533350000|2021-09-01 21:55:50|86168.9|86064.9|86171.3|86067.3|86174.9|86070.9|86168.9|86064.9|16
1630533360000|2021-09-01 21:56:00|86169.6|86065.6|86172|86068|86173.3|86069.3|86169.6|86065.6|27
1630533370000|2021-09-01 21:56:10|86171.8|86067.8|86170.6|86066.6|86171.8|86067.8|86160.2|86056.2|23
1630533380000|2021-09-01 21:56:20|86171.3|86067.3|86162.3|86058.3|86173.1|86069.1|86161.1|86057.1|8
1630533390000|2021-09-01 21:56:30|86171.5|86067.5|86169.7|86065.7|86173.9|86069.9|86167.2|86063.2|9
1630533400000|2021-09-01 21:56:40|86170.8|86066.8|86168.7|86064.7|86170.8|86066.8|86168.7|86064.7|3
1630533410000|2021-09-01 21:56:50|86169.2|86065.2|86171.8|86067.8|86171.8|86067.8|86163.9|86059.9|10
1630533420000|2021-09-01 21:57:00|86171.7|86067.7|86171.2|86067.2|86175.2|86071.2|86171.2|86067.2|9
1630533430000|2021-09-01 21:57:10|86172.3|86068.3|86170.1|86066.1|86172.7|86068.7|86164|86060|17
1630533440000|2021-09-01 21:57:20|86171.4|86067.4|86170.8|86066.8|86171.5|86067.5|86170|86066|8
1630533450000|2021-09-01 21:57:30|86165.9|86061.9|86170.1|86066.1|86170.1|86066.1|86165.9|86061.9|12
1630533460000|2021-09-01 21:57:40|86170.2|86066.2|86172.9|86068.9|86174.8|86070.8|86170.1|86066.1|6
1630533470000|2021-09-01 21:57:50|86172.5|86068.5|86174.1|86070.1|86175.6|86071.6|86172.5|86068.5|8
1630533480000|2021-09-01 21:58:00|86173.7|86069.7|86171|86067|86174.2|86070.2|86171|86067|4
1630533490000|2021-09-01 21:58:10|86175.1|86071.1|86168.2|86064.2|86177.1|86073.1|86166.4|86062.4|14
1630533500000|2021-09-01 21:58:20|86170.1|86066.1|86166.2|86062.2|86170.1|86066.1|86165|86061|4
1630533510000|2021-09-01 21:58:30|86173.5|86069.5|86170.9|86066.9|86173.5|86069.5|86169.8|86065.8|29
1630533520000|2021-09-01 21:58:40|86170.2|86066.2|86173.2|86069.2|86175.2|86071.2|86169.7|86065.7|56
1630533530000|2021-09-01 21:58:50|86173.6|86069.6|86170.5|86066.5|86175.2|86071.2|86169.7|86065.7|54
1630533540000|2021-09-01 21:59:00|86171.7|86067.7|86173.3|86069.3|86177.5|86073.5|86169.7|86065.7|54
1630533550000|2021-09-01 21:59:10|86174|86070|86171.1|86067.1|86174|86070|86169.3|86065.3|53
1630533560000|2021-09-01 21:59:20|86170.5|86066.5|86171.6|86067.6|86172.4|86068.4|86169.4|86065.4|54
1630533570000|2021-09-01 21:59:30|86172.2|86068.2|86171|86067|86172.5|86068.5|86170|86066|46
1630533580000|2021-09-01 21:59:40|86171.7|86067.7|86175|86071|86175.8|86071.8|86170|86066|53
1630533590000|2021-09-01 21:59:50|86174.2|86070.2|86172.1|86068.1|86176.7|86072.7|86171.4|86067.4|48
1630533600000|2021-09-01 22:00:00|86176.2|86072.2|86159.2|86055.2|86176.2|86072.2|86152.2|86048.2|57
1630533610000|2021-09-01 22:00:10|86160.6|86056.6|86138.5|86034.5|86160.6|86056.6|86121.4|86017.4|52
1630533620000|2021-09-01 22:00:20|86141.1|86037.1|86153.3|86049.3|86154.3|86050.3|86140.4|86036.4|49
1630533630000|2021-09-01 22:00:30|86152.1|86048.1|86151|86047|86156|86052|86145.5|86041.5|31
1630533640000|2021-09-01 22:00:40|86151.3|86047.3|86140.9|86036.9|86154.4|86050.4|86135.9|86031.9|60
1630533650000|2021-09-01 22:00:50|86142.7|86038.7|86167.9|86063.9|86172.2|86068.2|86140.7|86036.7|28
1630533660000|2021-09-01 22:01:00|86167.7|86063.7|86161.2|86057.2|86167.7|86063.7|86153.8|86049.8|70
1630533670000|2021-09-01 22:01:10|86161.4|86057.4|86155.6|86051.6|86163.7|86059.7|86152.7|86048.7|49
1630533680000|2021-09-01 22:01:20|86154.8|86050.8|86156.4|86052.4|86158.8|86054.8|86150.1|86046.1|21
1630533690000|2021-09-01 22:01:30|86155.6|86051.6|86157.5|86053.5|86158.7|86054.7|86155.2|86051.2|17
1630533700000|2021-09-01 22:01:40|86156.9|86052.9|86153.2|86049.2|86156.9|86052.9|86151.3|86047.3|11
1630533710000|2021-09-01 22:01:50|86152|86048|86156.3|86052.3|86156.6|86052.6|86150.9|86046.9|14
1630533720000|2021-09-01 22:02:00|86157.6|86053.6|86155.7|86051.7|86157.6|86053.6|86154.8|86050.8|19
1630533730000|2021-09-01 22:02:10|86154.4|86050.4|86155.5|86051.5|86157.5|86053.5|86145.8|86041.8|14
1630533740000|2021-09-01 22:02:20|86154.1|86050.1|86153.3|86049.3|86154.2|86050.2|86153.3|86049.3|6
1630533750000|2021-09-01 22:02:30|86153.9|86049.9|86149.2|86045.2|86153.9|86049.9|86148.3|86044.3|6
1630533760000|2021-09-01 22:02:40|86156.3|86052.3|86155|86051|86158.5|86054.5|86155|86051|5
1630533770000|2021-09-01 22:02:50|86152.8|86048.8|86148.2|86044.2|86152.8|86048.8|86148.2|86044.2|7
1630533780000|2021-09-01 22:03:00|86152.9|86048.9|86154.5|86050.5|86159.8|86055.8|86151.7|86047.7|9
1630533790000|2021-09-01 22:03:10|86153.6|86049.6|86146.5|86042.5|86159.8|86055.8|86145.2|86041.2|10
1630533800000|2021-09-01 22:03:20|86147.3|86043.3|86146.7|86042.7|86147.3|86043.3|86145.6|86041.6|5
1630533810000|2021-09-01 22:03:30|86148.7|86044.7|86154.9|86050.9|86158|86054|86148.7|86044.7|10
1630533820000|2021-09-01 22:03:40|86151.6|86047.6|86154.5|86050.5|86154.5|86050.5|86149.7|86045.7|14
1630533830000|2021-09-01 22:03:50|86154.1|86050.1|86147.8|86043.8|86159.7|86055.7|86147.8|86043.8|16
1630533840000|2021-09-01 22:04:00|86141.7|86037.7|86149.1|86045.1|86151.3|86047.3|86141.7|86037.7|12
1630533850000|2021-09-01 22:04:10|86148|86044|86152.9|86048.9|86156.5|86052.5|86148|86044|15
1630533860000|2021-09-01 22:04:20|86152.7|86048.7|86159.2|86055.2|86159.2|86055.2|86150.8|86046.8|19
1630533870000|2021-09-01 22:04:30|86158.1|86054.1|86157.4|86053.4|86160.8|86056.8|86155.7|86051.7|11
1630533880000|2021-09-01 22:04:40|86157.6|86053.6|86157.5|86053.5|86160.3|86056.3|86155.5|86051.5|8
1630533890000|2021-09-01 22:04:50|86152.7|86048.7|86151.5|86047.5|86154.3|86050.3|86145.9|86041.9|10
1630533900000|2021-09-01 22:05:00|86157.9|86053.9|86154.5|86050.5|86157.9|86053.9|86149.3|86045.3|28
1630533910000|2021-09-01 22:05:10|86154.6|86050.6|86153.7|86049.7|86155|86051|86152.7|86048.7|38
1630533920000|2021-09-01 22:05:20|86154|86050|86148.7|86044.7|86154|86050|86148.7|86044.7|43
1630533930000|2021-09-01 22:05:30|86150.6|86046.6|86152.5|86048.5|86152.5|86048.5|86146.4|86042.4|32
1630533940000|2021-09-01 22:05:40|86152.6|86048.6|86152.5|86048.5|86152.9|86048.9|86151.5|86047.5|12
1630533950000|2021-09-01 22:05:50|86153.6|86049.6|86153.9|86049.9|86153.9|86049.9|86152.6|86048.6|25
1630533960000|2021-09-01 22:06:00|86154|86050|86153.5|86049.5|86154.8|86050.8|86152.2|86048.2|26
1630533970000|2021-09-01 22:06:10|86153.8|86049.8|86152.8|86048.8|86154.2|86050.2|86151.1|86047.1|23
1630533980000|2021-09-01 22:06:20|86152.9|86048.9|86152.8|86048.8|86153.4|86049.4|86150.7|86046.7|23
1630533990000|2021-09-01 22:06:30|86152|86048|86151.9|86047.9|86155.4|86051.4|86149.6|86045.6|53
1630534000000|2021-09-01 22:06:40|86151.1|86047.1|86154.1|86050.1|86156.6|86052.6|86150.7|86046.7|22
1630534010000|2021-09-01 22:06:50|86154.9|86050.9|86154.4|86050.4|86155.1|86051.1|86152.8|86048.8|57
1630534020000|2021-09-01 22:07:00|86155|86051|86156.4|86052.4|86156.4|86052.4|86154.3|86050.3|9
1630534030000|2021-09-01 22:07:10|86155.7|86051.7|86153|86049|86157.6|86053.6|86150.2|86046.2|30
1630534040000|2021-09-01 22:07:20|86150.7|86046.7|86154.2|86050.2|86157.9|86053.9|86150.7|86046.7|25
1630534050000|2021-09-01 22:07:30|86154.6|86050.6|86155.9|86051.9|86157.7|86053.7|86153.3|86049.3|29
1630534060000|2021-09-01 22:07:40|86155.3|86051.3|86156.6|86052.6|86158.8|86054.8|86155.3|86051.3|11
1630534070000|2021-09-01 22:07:50|86155.3|86051.3|86157.6|86053.6|86157.9|86053.9|86155.3|86051.3|28
1630534080000|2021-09-01 22:08:00|86156.7|86052.7|86153.9|86049.9|86158.1|86054.1|86152.9|86048.9|16
1630534090000|2021-09-01 22:08:10|86154.2|86050.2|86160.6|86056.6|86160.6|86056.6|86154.2|86050.2|10
1630534100000|2021-09-01 22:08:20|86160.8|86056.8|86164.7|86060.7|86164.7|86060.7|86160.8|86056.8|4
1630534110000|2021-09-01 22:08:30|86160.7|86056.7|86157.9|86053.9|86160.7|86056.7|86157.4|86053.4|9
1630534120000|2021-09-01 22:08:40|86157.3|86053.3|86154.6|86050.6|86157.8|86053.8|86154.6|86050.6|8
1630534130000|2021-09-01 22:08:50|86155.5|86051.5|86159.9|86055.9|86159.9|86055.9|86155.5|86051.5|15
1630534140000|2021-09-01 22:09:00|86158.8|86054.8|86160.1|86056.1|86162.3|86058.3|86158.1|86054.1|9
1630534150000|2021-09-01 22:09:10|86160|86056|86157.9|86053.9|86161.4|86057.4|86157.9|86053.9|9
1630534160000|2021-09-01 22:09:20|86162.9|86058.9|86157.9|86053.9|86162.9|86058.9|86157.6|86053.6|8
1630534170000|2021-09-01 22:09:30|86157.7|86053.7|86158.2|86054.2|86160.2|86056.2|86155.4|86051.4|32
1630534180000|2021-09-01 22:09:40|86157.6|86053.6|86163.3|86059.3|86163.6|86059.6|86156.6|86052.6|49
1630534190000|2021-09-01 22:09:50|86166.2|86062.2|86164.1|86060.1|86166.2|86062.2|86162.4|86058.4|18
1630534200000|2021-09-01 22:10:00|86161.1|86057.1|86164.4|86060.4|86165.1|86061.1|86153.3|86049.3|13
1630534210000|2021-09-01 22:10:10|86163.2|86059.2|86164.3|86060.3|86167.6|86063.6|86163.2|86059.2|22
1630534220000|2021-09-01 22:10:20|86162.4|86058.4|86165.8|86061.8|86166.5|86062.5|86160.8|86056.8|29
1630534230000|2021-09-01 22:10:30|86165.5|86061.5|86163.6|86059.6|86168.8|86064.8|86157.9|86053.9|22
1630534240000|2021-09-01 22:10:40|86163.2|86059.2|86162.6|86058.6|86167.7|86063.7|86162.6|86058.6|24
1630534250000|2021-09-01 22:10:50|86163.2|86059.2|86164.3|86060.3|86166.1|86062.1|86162.5|86058.5|34
1630534260000|2021-09-01 22:11:00|86165.6|86061.6|86164.4|86060.4|86165.6|86061.6|86163.2|86059.2|29
1630534270000|2021-09-01 22:11:10|86164.9|86060.9|86165|86061|86165.3|86061.3|86163.5|86059.5|15
1630534280000|2021-09-01 22:11:20|86164.6|86060.6|86165.8|86061.8|86166|86062|86161.5|86057.5|23
1630534290000|2021-09-01 22:11:30|86166.2|86062.2|86162.4|86058.4|86166.8|86062.8|86161.7|86057.7|14
1630534300000|2021-09-01 22:11:40|86163.4|86059.4|86164.6|86060.6|86166.9|86062.9|86163.4|86059.4|17
1630534310000|2021-09-01 22:11:50|86163.6|86059.6|86164.7|86060.7|86164.8|86060.8|86163.6|86059.6|10
1630534320000|2021-09-01 22:12:00|86164.6|86060.6|86163.9|86059.9|86166.7|86062.7|86163.9|86059.9|14
1630534330000|2021-09-01 22:12:10|86162.4|86058.4|86161.8|86057.8|86163.4|86059.4|86158.9|86054.9|19
1630534340000|2021-09-01 22:12:20|86162.7|86058.7|86163.1|86059.1|86164.6|86060.6|86162.5|86058.5|13
1630534350000|2021-09-01 22:12:30|86163.4|86059.4|86162.2|86058.2|86167|86063|86161.1|86057.1|10
1630534360000|2021-09-01 22:12:40|86164|86060|86160.8|86056.8|86167.4|86063.4|86159.6|86055.6|24
1630534370000|2021-09-01 22:12:50|86162.2|86058.2|86164.8|86060.8|86166.6|86062.6|86162|86058|7
1630534380000|2021-09-01 22:13:00|86164.9|86060.9|86167.3|86063.3|86167.3|86063.3|86164.9|86060.9|5
1630534390000|2021-09-01 22:13:10|86159.7|86055.7|86153.7|86049.7|86166.1|86062.1|86153.2|86049.2|13
1630534400000|2021-09-01 22:13:20|86161.6|86057.6|86157.5|86053.5|86161.6|86057.6|86155.7|86051.7|10
1630534410000|2021-09-01 22:13:30|86159.7|86055.7|86166.1|86062.1|86167.9|86063.9|86159.7|86055.7|7
1630534420000|2021-09-01 22:13:40|86166.8|86062.8|86166.1|86062.1|86166.8|86062.8|86165.4|86061.4|7
1630534430000|2021-09-01 22:13:50|86166.2|86062.2|86167.3|86063.3|86168.1|86064.1|86166.2|86062.2|6
1630534440000|2021-09-01 22:14:00|86159.3|86055.3|86158.7|86054.7|86165.4|86061.4|86156.5|86052.5|16
1630534450000|2021-09-01 22:14:10|86159.9|86055.9|86158.7|86054.7|86165.6|86061.6|86157.8|86053.8|12
1630534460000|2021-09-01 22:14:20|86157.5|86053.5|86158.7|86054.7|86162.4|86058.4|86157.3|86053.3|9
1630534470000|2021-09-01 22:14:30|86160.9|86056.9|86162.3|86058.3|86164.8|86060.8|86160.1|86056.1|19
1630534480000|2021-09-01 22:14:40|86161.8|86057.8|86163.4|86059.4|86164.7|86060.7|86161.3|86057.3|15
1630534490000|2021-09-01 22:14:50|86163.2|86059.2|86168.9|86064.9|86168.9|86064.9|86163.2|86059.2|7
1630534500000|2021-09-01 22:15:00|86167.6|86063.6|86162.2|86058.2|86167.6|86063.6|86158|86054|58
1630534510000|2021-09-01 22:15:10|86162.8|86058.8|86162.7|86058.7|86165.5|86061.5|86162.3|86058.3|31
1630534520000|2021-09-01 22:15:20|86163.4|86059.4|86166.1|86062.1|86166.6|86062.6|86163.4|86059.4|5
1630534530000|2021-09-01 22:15:30|86159.4|86055.4|86161.9|86057.9|86162.3|86058.3|86159.4|86055.4|11
1630534540000|2021-09-01 22:15:40|86160.9|86056.9|86164.9|86060.9|86166.2|86062.2|86160.4|86056.4|9
1630534550000|2021-09-01 22:15:50|86167.1|86063.1|86164.4|86060.4|86167.1|86063.1|86158.8|86054.8|15
1630534560000|2021-09-01 22:16:00|86164.3|86060.3|86159.2|86055.2|86165.2|86061.2|86158.6|86054.6|12
1630534570000|2021-09-01 22:16:10|86159.4|86055.4|86163.3|86059.3|86165.4|86061.4|86158.5|86054.5|25
1630534580000|2021-09-01 22:16:20|86163.2|86059.2|86165.3|86061.3|86167.8|86063.8|86160.4|86056.4|14
1630534590000|2021-09-01 22:16:30|86161|86057|86164.6|86060.6|86165.2|86061.2|86160.4|86056.4|7
1630534600000|2021-09-01 22:16:40|86165.9|86061.9|86161.6|86057.6|86167|86063|86161.6|86057.6|30
1630534610000|2021-09-01 22:16:50|86161.3|86057.3|86162.1|86058.1|86163.6|86059.6|86159.5|86055.5|64
1630534620000|2021-09-01 22:17:00|86161.9|86057.9|86159.7|86055.7|86166.9|86062.9|86157.1|86053.1|45
1630534630000|2021-09-01 22:17:10|86158.5|86054.5|86161.9|86057.9|86163.2|86059.2|86158|86054|40
1630534640000|2021-09-01 22:17:20|86163.1|86059.1|86164.6|86060.6|86166.8|86062.8|86161.5|86057.5|65
1630534650000|2021-09-01 22:17:30|86164.4|86060.4|86164.6|86060.6|86165.2|86061.2|86163.3|86059.3|56
1630534660000|2021-09-01 22:17:40|86166.6|86062.6|86164|86060|86167.9|86063.9|86164|86060|62
1630534670000|2021-09-01 22:17:50|86165.7|86061.7|86165.1|86061.1|86166.4|86062.4|86163.4|86059.4|66
1630534680000|2021-09-01 22:18:00|86164.9|86060.9|86161.5|86057.5|86165.7|86061.7|86159.8|86055.8|20
1630534690000|2021-09-01 22:18:10|86160.6|86056.6|86167.5|86063.5|86167.5|86063.5|86159.9|86055.9|52
1630534700000|2021-09-01 22:18:20|86167.8|86063.8|86166.1|86062.1|86167.8|86063.8|86163.5|86059.5|64
1630534710000|2021-09-01 22:18:30|86167.2|86063.2|86168|86064|86168.7|86064.7|86163.7|86059.7|65
1630534720000|2021-09-01 22:18:40|86167.3|86063.3|86164.5|86060.5|86168.5|86064.5|86160.5|86056.5|60
1630534730000|2021-09-01 22:18:50|86164.9|86060.9|86159.9|86055.9|86167.8|86063.8|86156.3|86052.3|41
1630534740000|2021-09-01 22:19:00|86161.3|86057.3|86161.1|86057.1|86163.4|86059.4|86156.9|86052.9|39
1630534750000|2021-09-01 22:19:10|86161|86057|86162.7|86058.7|86163.6|86059.6|86161|86057|57
1630534760000|2021-09-01 22:19:20|86161.8|86057.8|86163.6|86059.6|86166.3|86062.3|86158.6|86054.6|63
1630534770000|2021-09-01 22:19:30|86163.4|86059.4|86167.1|86063.1|86167.9|86063.9|86155|86051|67
1630534780000|2021-09-01 22:19:40|86167|86063|86159.7|86055.7|86169.6|86065.6|86158|86054|61
1630534790000|2021-09-01 22:19:50|86158.9|86054.9|86162.1|86058.1|86164|86060|86158.7|86054.7|12
1630534800000|2021-09-01 22:20:00|86160.4|86056.4|86161.4|86057.4|86168.9|86064.9|86160.4|86056.4|13
1630534810000|2021-09-01 22:20:10|86161|86057|86165.6|86061.6|86165.6|86061.6|86160.6|86056.6|9
1630534820000|2021-09-01 22:20:20|86168.2|86064.2|86169|86065|86169|86065|86166.4|86062.4|6
1630534830000|2021-09-01 22:20:30|86168.5|86064.5|86163|86059|86168.5|86064.5|86162.1|86058.1|5
1630534840000|2021-09-01 22:20:40|86162.1|86058.1|86162.9|86058.9|86168|86064|86162.1|86058.1|13
1630534850000|2021-09-01 22:20:50|86161.3|86057.3|86163.1|86059.1|86163.7|86059.7|86159.2|86055.2|33
1630534860000|2021-09-01 22:21:00|86163.6|86059.6|86164.9|86060.9|86166.9|86062.9|86162.1|86058.1|52
1630534870000|2021-09-01 22:21:10|86164.6|86060.6|86163.9|86059.9|86165.7|86061.7|86161.2|86057.2|61
1630534880000|2021-09-01 22:21:20|86163|86059|86164.4|86060.4|86166.9|86062.9|86162.5|86058.5|58
1630534890000|2021-09-01 22:21:30|86164.6|86060.6|86167.2|86063.2|86167.4|86063.4|86162.9|86058.9|59
1630534900000|2021-09-01 22:21:40|86166.8|86062.8|86162.4|86058.4|86167.6|86063.6|86160.9|86056.9|15
1630534910000|2021-09-01 22:21:50|86163.1|86059.1|86166.6|86062.6|86167.6|86063.6|86161.5|86057.5|59
1630534920000|2021-09-01 22:22:00|86166.5|86062.5|86166.8|86062.8|86168.7|86064.7|86165.7|86061.7|41
1630534930000|2021-09-01 22:22:10|86167.1|86063.1|86165.8|86061.8|86169|86065|86165.3|86061.3|62
1630534940000|2021-09-01 22:22:20|86168.2|86064.2|86175.6|86071.6|86175.6|86071.6|86167.2|86063.2|26
1630534950000|2021-09-01 22:22:30|86176.1|86072.1|86171|86067|86176.1|86072.1|86170.4|86066.4|30
1630534960000|2021-09-01 22:22:40|86171.5|86067.5|86173.3|86069.3|86173.5|86069.5|86171.5|86067.5|21
1630534970000|2021-09-01 22:22:50|86173.1|86069.1|86174.4|86070.4|86175.6|86071.6|86173.1|86069.1|12
1630534980000|2021-09-01 22:23:00|86174.3|86070.3|86174.3|86070.3|86174.5|86070.5|86174.2|86070.2|8
1630534990000|2021-09-01 22:23:10|86174.1|86070.1|86173.7|86069.7|86174.6|86070.6|86173.7|86069.7|6
1630535000000|2021-09-01 22:23:20|86174|86070|86173.1|86069.1|86174|86070|86173.1|86069.1|5
1630535010000|2021-09-01 22:23:30|86172.7|86068.7|86172.6|86068.6|86174.1|86070.1|86172.5|86068.5|14
1630535020000|2021-09-01 22:23:40|86172.7|86068.7|86172.8|86068.8|86173.2|86069.2|86171.9|86067.9|56
1630535030000|2021-09-01 22:23:50|86173.1|86069.1|86172.9|86068.9|86173.7|86069.7|86171.8|86067.8|51
1630535040000|2021-09-01 22:24:00|86172.8|86068.8|86174|86070|86174.7|86070.7|86172.8|86068.8|50
1630535050000|2021-09-01 22:24:10|86174.1|86070.1|86174.9|86070.9|86175.5|86071.5|86172.2|86068.2|54
1630535060000|2021-09-01 22:24:20|86174.4|86070.4|86173.6|86069.6|86176.3|86072.3|86173.6|86069.6|38
1630535070000|2021-09-01 22:24:30|86173.3|86069.3|86173.7|86069.7|86175|86071|86173.3|86069.3|30
1630535080000|2021-09-01 22:24:40|86173.9|86069.9|86175.3|86071.3|86176.1|86072.1|86173.4|86069.4|57
1630535090000|2021-09-01 22:24:50|86175.1|86071.1|86173.7|86069.7|86175.3|86071.3|86173.7|86069.7|51
1630535100000|2021-09-01 22:25:00|86174.3|86070.3|86174.7|86070.7|86175.8|86071.8|86173.6|86069.6|57
1630535110000|2021-09-01 22:25:10|86174.3|86070.3|86174.4|86070.4|86176.3|86072.3|86173|86069|47
1630535120000|2021-09-01 22:25:20|86173.1|86069.1|86172.7|86068.7|86173.7|86069.7|86172|86068|16
1630535130000|2021-09-01 22:25:30|86173.2|86069.2|86173.1|86069.1|86174.7|86070.7|86172.4|86068.4|56
1630535140000|2021-09-01 22:25:40|86172.3|86068.3|86174.1|86070.1|86174.8|86070.8|86172.3|86068.3|49
1630535150000|2021-09-01 22:25:50|86174.4|86070.4|86174.9|86070.9|86175.6|86071.6|86172.1|86068.1|58
1630535160000|2021-09-01 22:26:00|86174.6|86070.6|86172.6|86068.6|86176|86072|86171.8|86067.8|54
1630535170000|2021-09-01 22:26:10|86172|86068|86171.4|86067.4|86176.6|86072.6|86171.4|86067.4|40
1630535180000|2021-09-01 22:26:20|86171.8|86067.8|86172.3|86068.3|86173.6|86069.6|86171.1|86067.1|37
1630535190000|2021-09-01 22:26:30|86172.4|86068.4|86171.9|86067.9|86172.9|86068.9|86171.8|86067.8|34
1630535200000|2021-09-01 22:26:40|86171.6|86067.6|86171.8|86067.8|86173|86069|86171.2|86067.2|11
1630535210000|2021-09-01 22:26:50|86170.7|86066.7|86172|86068|86175.1|86071.1|86170.3|86066.3|16
1630535220000|2021-09-01 22:27:00|86172.4|86068.4|86171.7|86067.7|86172.7|86068.7|86171.2|86067.2|11
1630535230000|2021-09-01 22:27:10|86172.7|86068.7|86176.8|86072.8|86176.8|86072.8|86171.1|86067.1|8
1630535240000|2021-09-01 22:27:20|86173.3|86069.3|86170.3|86066.3|86173.6|86069.6|86169.5|86065.5|37
1630535250000|2021-09-01 22:27:30|86170.1|86066.1|86170.9|86066.9|86173.2|86069.2|86170.1|86066.1|46
1630535260000|2021-09-01 22:27:40|86171.6|86067.6|86169.6|86065.6|86171.6|86067.6|86169|86065|38
1630535270000|2021-09-01 22:27:50|86169.4|86065.4|86169.7|86065.7|86170.6|86066.6|86168.5|86064.5|19
1630535280000|2021-09-01 22:28:00|86169.3|86065.3|86168.8|86064.8|86171.9|86067.9|86168.5|86064.5|38
1630535290000|2021-09-01 22:28:10|86168.6|86064.6|86169.9|86065.9|86169.9|86065.9|86167.7|86063.7|40
1630535300000|2021-09-01 22:28:20|86169.8|86065.8|86171.1|86067.1|86171.9|86067.9|86168.4|86064.4|50
1630535310000|2021-09-01 22:28:30|86171.2|86067.2|86170.8|86066.8|86172.1|86068.1|86170.6|86066.6|11
1630535320000|2021-09-01 22:28:40|86170.9|86066.9|86171|86067|86173.5|86069.5|86169.8|86065.8|26
1630535330000|2021-09-01 22:28:50|86169.3|86065.3|86169.3|86065.3|86170.2|86066.2|86169.2|86065.2|17
1630535340000|2021-09-01 22:29:00|86169.4|86065.4|86171|86067|86173.3|86069.3|86169.3|86065.3|18
1630535350000|2021-09-01 22:29:10|86170.8|86066.8|86170.3|86066.3|86172|86068|86170.1|86066.1|14
1630535360000|2021-09-01 22:29:20|86170.9|86066.9|86170.5|86066.5|86173.9|86069.9|86170.2|86066.2|7
1630535370000|2021-09-01 22:29:30|86170.3|86066.3|86168.4|86064.4|86170.3|86066.3|86166.4|86062.4|21
1630535380000|2021-09-01 22:29:40|86168.1|86064.1|86166.9|86062.9|86168.5|86064.5|86166.7|86062.7|35
1630535390000|2021-09-01 22:29:50|86166.5|86062.5|86168.2|86064.2|86168.8|86064.8|86166.3|86062.3|21
1630535400000|2021-09-01 22:30:00|86181|86077|86218.4|86117.7|86218.9|86125.3|86181|86077|36
1630535410000|2021-09-01 22:30:10|86211.1|86117.8|86204.6|86128.4|86214.5|86144.9|86194.2|86117.8|44
1630535420000|2021-09-01 22:30:20|86202.4|86128.3|86191|86141|86203.6|86142.4|86189.7|86125.7|48
1630535430000|2021-09-01 22:30:30|86206.1|86124.9|86190|86140|86206.1|86140|86186.8|86123|64
1630535440000|2021-09-01 22:30:40|86189.4|86139.4|86201.5|86129.5|86202.1|86140.4|86188.5|86128.3|26
1630535450000|2021-09-01 22:30:50|86189.5|86139.5|86200.9|86128.5|86203|86140.1|86189.1|86128|23
1630535460000|2021-09-01 22:31:00|86200.5|86130.3|86200.6|86130.4|86200.6|86140.9|86189|86130.3|24
1630535470000|2021-09-01 22:31:10|86190.3|86140.3|86191.9|86141.9|86201.5|86141.9|86189.9|86130.2|15
1630535480000|2021-09-01 22:31:20|86191.1|86141.1|86190.9|86140.9|86202.9|86142.3|86189.8|86131.5|34
1630535490000|2021-09-01 22:31:30|86201.3|86131.1|86192|86142|86202.8|86142.2|86188.2|86129.9|27
1630535500000|2021-09-01 22:31:40|86191.8|86141.8|86191.3|86141.3|86192.5|86142.5|86191|86141|14
1630535510000|2021-09-01 22:31:50|86191.8|86141.8|86190.7|86140.7|86203.9|86142.3|86189.2|86128.4|13
1630535520000|2021-09-01 22:32:00|86190.6|86140.6|86193.1|86143.1|86204.9|86143.1|86190.1|86129.8|29
1630535530000|2021-09-01 22:32:10|86193.2|86143.2|86201.2|86128.3|86201.2|86145.2|86189.5|86128.3|20
1630535540000|2021-09-01 22:32:20|86200.4|86128.5|86204.1|86126.9|86204.1|86128.7|86200.4|86125.3|6
1630535550000|2021-09-01 22:32:30|86203.9|86142.1|86193.3|86143.3|86206.3|86145.8|86191.4|86129.9|24
1630535560000|2021-09-01 22:32:40|86193.2|86143.2|86193.3|86143.3|86204.6|86144.8|86192.7|86133.7|21
1630535570000|2021-09-01 22:32:50|86194.4|86144.4|86194.9|86144.9|86206.6|86146.1|86190.3|86131.2|26
1630535580000|2021-09-01 22:33:00|86195.5|86145.5|86196.6|86146.6|86205.3|86146.6|86193.9|86133|18
1630535590000|2021-09-01 22:33:10|86195.3|86145.3|86193.8|86143.8|86204|86145.3|86190.1|86128.4|13
1630535600000|2021-09-01 22:33:20|86192.6|86142.6|86192.5|86142.5|86204.1|86142.6|86192.5|86131.9|3
1630535610000|2021-09-01 22:33:30|86193.5|86143.5|86193.8|86143.8|86193.9|86143.9|86191.6|86141.6|10
1630535620000|2021-09-01 22:33:40|86194.4|86144.4|86194.8|86144.8|86202.7|86145.3|86194.4|86131.7|12
1630535630000|2021-09-01 22:33:50|86191|86141|86194.2|86144.2|86194.2|86144.2|86191|86141|5
1630535640000|2021-09-01 22:34:00|86194.4|86144.4|86208.5|86127|86208.5|86147.6|86193.7|86127|9
1630535650000|2021-09-01 22:34:10|86208.3|86123.4|86210.9|86127|86211.1|86127.6|86207.8|86123.4|6
1630535660000|2021-09-01 22:34:20|86208.1|86123.6|86192.2|86142.2|86208.1|86144.8|86190.3|86123.6|6
1630535670000|2021-09-01 22:34:30|86194.1|86144.1|86193.5|86143.5|86195.3|86145.3|86193.1|86143.1|8
1630535680000|2021-09-01 22:34:40|86193.9|86143.9|86195.4|86145.4|86205.3|86145.4|86193.9|86132.8|5
1630535690000|2021-09-01 22:34:50|86196|86146|86208.2|86128|86208.2|86146|86190.4|86127.1|8
1630535700000|2021-09-01 22:35:00|86196|86146|86213|86124.3|86213|86146.9|86195.5|86124.3|8
1630535710000|2021-09-01 22:35:10|86207.8|86130.9|86192.9|86142.9|86207.8|86144.3|86190|86130.9|8
1630535720000|2021-09-01 22:35:20|86204.1|86127.3|86202.3|86131.7|86205.5|86131.7|86202.3|86126.5|8
1630535730000|2021-09-01 22:35:30|86201.7|86131|86193.4|86143.4|86201.7|86143.4|86187.4|86131|17
1630535740000|2021-09-01 22:35:40|86193.7|86143.7|86192.6|86142.6|86205.5|86143.8|86190.5|86124.7|15
1630535750000|2021-09-01 22:35:50|86192.3|86142.3|86204.8|86113.3|86204.8|86142.3|86185|86113.3|11
1630535760000|2021-09-01 22:36:00|86205.7|86117.1|86201.6|86130.8|86205.7|86142.3|86191|86117.1|14
1630535770000|2021-09-01 22:36:10|86200.6|86129.8|86190.5|86140.5|86200.6|86141.6|86188.7|86129.8|18
1630535780000|2021-09-01 22:36:20|86191.3|86141.3|86193.5|86143.5|86193.6|86143.6|86191.3|86141.3|8
1630535790000|2021-09-01 22:36:30|86198.9|86148.9|86187.9|86137.9|86202.5|86148.9|86187.9|86131.5|8
1630535800000|2021-09-01 22:36:40|86189.8|86139.8|86203.1|86132.9|86203.4|86144.1|86189.8|86126.6|12
1630535810000|2021-09-01 22:36:50|86204.9|86133.9|86208.5|86126.5|86208.5|86133.9|86204.8|86125.2|7
1630535820000|2021-09-01 22:37:00|86208.6|86125.3|86189.6|86139.6|86208.6|86139.6|86188.2|86125.3|17
1630535830000|2021-09-01 22:37:10|86190.8|86140.8|86201.9|86130.7|86201.9|86142.8|86190.5|86130.5|23
1630535840000|2021-09-01 22:37:20|86201.4|86131.4|86190.5|86140.5|86201.9|86142.5|86186.8|86123.3|26
1630535850000|2021-09-01 22:37:30|86192|86142|86204|86125.4|86204.6|86142|86190.9|86124.5|9
1630535860000|2021-09-01 22:37:40|86191.7|86141.7|86199.9|86124.7|86199.9|86142.3|86187.8|86124.7|9
1630535870000|2021-09-01 22:37:50|86189.5|86139.5|86201.7|86127.9|86204|86139.5|86189.5|86121.4|12
1630535880000|2021-09-01 22:38:00|86205|86126.3|86190.2|86140.2|86205|86140.2|86185.2|86124.6|11
1630535890000|2021-09-01 22:38:10|86189.1|86139.1|86189.3|86139.3|86189.8|86139.8|86188.9|86138.9|4
1630535900000|2021-09-01 22:38:20|86190.8|86140.8|86190.8|86140.8|86191.5|86141.5|86187.5|86137.5|10
1630535910000|2021-09-01 22:38:30|86190.5|86140.5|86190.6|86140.6|86190.9|86140.9|86190.3|86140.3|4
1630535920000|2021-09-01 22:38:40|86201.5|86131.3|86201.1|86127.6|86203.9|86143.6|86188|86122.6|15
1630535930000|2021-09-01 22:38:50|86200.5|86130.5|86203.4|86129.1|86203.4|86142.1|86192.1|86128|5
1630535940000|2021-09-01 22:39:00|86202.3|86131.7|86187.3|86137.3|86202.3|86142.6|86187.3|86131.7|8
1630535950000|2021-09-01 22:39:10|86189.3|86139.3|86201.6|86127|86201.6|86139.3|86187.9|86127|8
1630535960000|2021-09-01 22:39:20|86200.8|86128|86201.2|86119.5|86201.6|86134.8|86184.8|86119.5|9
1630535970000|2021-09-01 22:39:30|86201.4|86121.6|86200.1|86127.4|86202.5|86140.3|86190.3|86119.3|7
1630535980000|2021-09-01 22:39:40|86201|86125.3|86185.7|86135.7|86205.8|86137.2|86185|86123.6|13
1630535990000|2021-09-01 22:39:50|86185.6|86135.6|86186.7|86136.7|86186.8|86136.8|86184.5|86134.5|28
1630536000000|2021-09-01 22:40:00|86186.5|86136.5|86186.8|86136.8|86186.9|86136.9|86185.1|86135.1|22
1630536010000|2021-09-01 22:40:10|86187.4|86137.4|86184.4|86134.4|86187.6|86137.6|86184|86134|17
1630536020000|2021-09-01 22:40:20|86184|86134|86187|86137|86187.2|86137.2|86183|86133|14
1630536030000|2021-09-01 22:40:30|86187.1|86137.1|86183.6|86133.6|86196.7|86137.4|86182.5|86125.7|25
1630536040000|2021-09-01 22:40:40|86184|86134|86185.6|86135.6|86185.9|86135.9|86183.9|86133.9|29
1630536050000|2021-09-01 22:40:50|86185|86135|86185.2|86135.2|86185.5|86135.5|86184.8|86134.8|16
1630536060000|2021-09-01 22:41:00|86184.9|86134.9|86186.8|86136.8|86187.1|86137.1|86183.3|86133.3|17
1630536070000|2021-09-01 22:41:10|86187|86137|86186.9|86136.9|86187.4|86137.4|86185.7|86135.7|18
1630536080000|2021-09-01 22:41:20|86187.4|86137.4|86184.8|86134.8|86197.2|86138|86183|86125.8|25
1630536090000|2021-09-01 22:41:30|86184.7|86134.7|86189.4|86139.4|86189.9|86139.9|86184|86134|22
1630536100000|2021-09-01 22:41:40|86189.5|86139.5|86185.3|86135.3|86189.7|86139.7|86185.3|86135.3|23
1630536110000|2021-09-01 22:41:50|86185.2|86135.2|86185.6|86135.6|86186.5|86136.5|86184.5|86134.5|16
1630536120000|2021-09-01 22:42:00|86185.7|86135.7|86185.3|86135.3|86198.7|86138.2|86184.6|86124.8|30
1630536130000|2021-09-01 22:42:10|86186.2|86136.2|86187|86137|86187.6|86137.6|86185.3|86135.3|37
1630536140000|2021-09-01 22:42:20|86186.8|86136.8|86185.1|86135.1|86188.4|86138.4|86185.1|86135.1|48
1630536150000|2021-09-01 22:42:30|86185.2|86135.2|86184.6|86134.6|86186.7|86136.7|86183.8|86133.8|44
1630536160000|2021-09-01 22:42:40|86184.9|86134.9|86184.2|86134.2|86186.5|86136.5|86184.1|86134.1|36
1630536170000|2021-09-01 22:42:50|86184|86134|86186.8|86136.8|86186.8|86136.8|86182.8|86132.8|56
1630536180000|2021-09-01 22:43:00|86186.5|86136.5|86193.2|86143.2|86193.3|86143.3|86184|86134|27
1630536190000|2021-09-01 22:43:10|86192.2|86142.2|86187.8|86137.8|86197|86145.8|86187.8|86126.7|28
1630536200000|2021-09-01 22:43:20|86187.7|86137.7|86188.4|86138.4|86188.8|86138.8|86184.9|86134.9|23
1630536210000|2021-09-01 22:43:30|86186.7|86136.7|86186.4|86136.4|86187.7|86137.7|86186.4|86136.4|13
1630536220000|2021-09-01 22:43:40|86186.9|86136.9|86186.5|86136.5|86187.3|86137.3|86185.7|86135.7|11
1630536230000|2021-09-01 22:43:50|86187.6|86137.6|86186.3|86136.3|86187.6|86137.6|86183|86133|23
1630536240000|2021-09-01 22:44:00|86186.5|86136.5|86184.7|86134.7|86186.5|86136.5|86180.6|86130.6|34
1630536250000|2021-09-01 22:44:10|86185|86135|86183.8|86133.8|86194.5|86135.1|86183.2|86121.6|27
1630536260000|2021-09-01 22:44:20|86179.6|86129.6|86181.4|86131.4|86183.3|86133.3|86179.6|86129.6|8
1630536270000|2021-09-01 22:44:30|86182.8|86132.8|86183.4|86133.4|86184.7|86134.7|86182.2|86132.2|40
1630536280000|2021-09-01 22:44:40|86183.3|86133.3|86182.3|86132.3|86184.3|86134.3|86181.8|86131.8|18
1630536290000|2021-09-01 22:44:50|86183|86133|86181.5|86131.5|86183.2|86133.2|86179.7|86129.7|6
1630536300000|2021-09-01 22:45:00|86182.6|86132.6|86185.2|86135.2|86186.1|86136.1|86182.4|86132.4|41
1630536310000|2021-09-01 22:45:10|86182.6|86132.6|86186.9|86136.9|86195.4|86136.9|86182.6|86121.9|11
1630536320000|2021-09-01 22:45:20|86188.5|86138.5|86187|86137|86188.8|86138.8|86185.9|86135.9|8
1630536330000|2021-09-01 22:45:30|86182.8|86132.8|86185.8|86135.8|86186.7|86136.7|86182.8|86132.8|9
1630536340000|2021-09-01 22:45:40|86186|86136|86184.3|86134.3|86186.5|86136.5|86184.3|86134.3|10
1630536350000|2021-09-01 22:45:50|86184.2|86134.2|86188.2|86138.2|86196|86138.2|86183.3|86125.6|26
1630536360000|2021-09-01 22:46:00|86187.8|86137.8|86186.2|86136.2|86200.9|86139.1|86186.2|86120.8|10
1630536370000|2021-09-01 22:46:10|86186|86136|86184.6|86134.6|86195.8|86138|86184.6|86123.5|9
1630536380000|2021-09-01 22:46:20|86185.7|86135.7|86187.7|86137.7|86187.7|86137.7|86185.7|86135.7|6
1630536390000|2021-09-01 22:46:30|86187.3|86137.3|86189.9|86139.9|86200.4|86141.5|86185.9|86127.3|19
1630536400000|2021-09-01 22:46:40|86191.6|86141.6|86192.7|86142.7|86200.6|86143|86191.5|86127.5|7
1630536410000|2021-09-01 22:46:50|86192.8|86142.8|86188.7|86138.7|86193.9|86143.9|86188.7|86138.7|15
1630536420000|2021-09-01 22:47:00|86189.4|86139.4|86188.4|86138.4|86189.7|86139.7|86186.6|86136.6|4
1630536430000|2021-09-01 22:47:10|86190.4|86140.4|86190.9|86140.9|86190.9|86140.9|86188.7|86138.7|10
1630536440000|2021-09-01 22:47:20|86188.9|86138.9|86189.2|86139.2|86189.2|86139.2|86188.7|86138.7|8
1630536450000|2021-09-01 22:47:30|86189.1|86139.1|86188.7|86138.7|86189.7|86139.7|86185.3|86135.3|9
1630536460000|2021-09-01 22:47:40|86200.7|86123.9|86189.1|86139.1|86200.7|86140.1|86188.7|86123.9|8
1630536470000|2021-09-01 22:47:50|86202|86130.5|86188.5|86138.5|86206.7|86138.5|86187.8|86119.8|7
1630536480000|2021-09-01 22:48:00|86187.5|86137.5|86191.3|86141.3|86199.8|86142.6|86187.5|86126.2|7
1630536490000|2021-09-01 22:48:10|86192.1|86142.1|86192.2|86142.2|86201.9|86142.2|86191.1|86129|8
1630536500000|2021-09-01 22:48:20|86192.7|86142.7|86190.2|86140.2|86192.7|86142.7|86187.2|86137.2|16
1630536510000|2021-09-01 22:48:30|86188.3|86138.3|86191.9|86141.9|86192.5|86142.5|86188.3|86138.3|10
1630536520000|2021-09-01 22:48:40|86190.5|86140.5|86200.3|86127.4|86200.3|86141.5|86186.9|86127.4|12
1630536530000|2021-09-01 22:48:50|86201.3|86124.3|86191.9|86141.9|86203.7|86141.9|86189.9|86124.3|13
1630536540000|2021-09-01 22:49:00|86190.4|86140.4|86191|86141|86192.3|86142.3|86190.4|86140.4|7
1630536550000|2021-09-01 22:49:10|86192.7|86142.7|86193.7|86143.7|86194.2|86144.2|86191.2|86141.2|8
1630536560000|2021-09-01 22:49:20|86202|86131.8|86192.6|86142.6|86202|86143.4|86189.8|86131.8|10
1630536570000|2021-09-01 22:49:30|86190.8|86140.8|86193.1|86143.1|86193.6|86143.6|86190.8|86140.8|13
1630536580000|2021-09-01 22:49:40|86193.7|86143.7|86206.6|86126.8|86207.3|86143.7|86193.4|86124.4|7
1630536590000|2021-09-01 22:49:50|86204.7|86130.8|86192.2|86142.2|86205.2|86142.8|86191.4|86120.2|9
1630536600000|2021-09-01 22:50:00|86192.5|86142.5|86192.6|86142.6|86192.6|86142.6|86189.9|86139.9|6
1630536610000|2021-09-01 22:50:10|86192.3|86142.3|86191.8|86141.8|86192.4|86142.4|86188.8|86138.8|6
1630536620000|2021-09-01 22:50:20|86193|86143|86190.6|86140.6|86193|86143|86190.6|86140.6|4
1630536630000|2021-09-01 22:50:30|86191.6|86141.6|86203.6|86128.3|86203.6|86143.8|86191.1|86128.3|7
1630536640000|2021-09-01 22:50:40|86203.3|86130.7|86193.1|86143.1|86203.3|86143.1|86185.6|86123.1|8
1630536650000|2021-09-01 22:50:50|86193.2|86143.2|86201.6|86130.9|86201.6|86143.8|86193.2|86130.4|5
1630536660000|2021-09-01 22:51:00|86191.6|86141.6|86192.9|86142.9|86192.9|86142.9|86189|86139|13
1630536670000|2021-09-01 22:51:10|86193.1|86143.1|86194|86144|86196|86146|86193|86143|10
1630536680000|2021-09-01 22:51:20|86195.2|86145.2|86194.1|86144.1|86195.6|86145.6|86193.6|86143.6|11
1630536690000|2021-09-01 22:51:30|86194.9|86144.9|86193.4|86143.4|86195|86145|86190.9|86140.9|16
1630536700000|2021-09-01 22:51:40|86193.6|86143.6|86197.4|86147.4|86197.4|86147.4|86193.6|86143.6|7
1630536710000|2021-09-01 22:51:50|86197.2|86147.2|86191.3|86141.3|86197.2|86147.2|86189.9|86139.9|8
1630536720000|2021-09-01 22:52:00|86190.8|86140.8|86194|86144|86194.7|86144.7|86190.1|86140.1|8
1630536730000|2021-09-01 22:52:10|86195.1|86145.1|86194.4|86144.4|86196.5|86146.5|86190.6|86140.6|9
1630536740000|2021-09-01 22:52:20|86195.1|86145.1|86191.6|86141.6|86195.3|86145.3|86190.9|86140.9|14
1630536750000|2021-09-01 22:52:30|86191.4|86141.4|86194.3|86144.3|86196.5|86146.5|86191.4|86141.4|17
1630536760000|2021-09-01 22:52:40|86193.1|86143.1|86190.8|86140.8|86194.2|86144.2|86190.3|86140.3|9
1630536770000|2021-09-01 22:52:50|86190.4|86140.4|86188.8|86138.8|86190.4|86140.4|86188.4|86138.4|13
1630536780000|2021-09-01 22:53:00|86189.9|86139.9|86190.5|86140.5|86191.5|86141.5|86189.7|86139.7|8
1630536790000|2021-09-01 22:53:10|86190.3|86140.3|86192|86142|86192|86142|86190.3|86140.3|8
1630536800000|2021-09-01 22:53:20|86190|86140|86189.9|86139.9|86190.7|86140.7|86187.9|86137.9|8
1630536810000|2021-09-01 22:53:30|86200|86127.2|86190.4|86140.4|86200.2|86140.4|86190.4|86127.2|3
1630536820000|2021-09-01 22:53:40|86191.3|86141.3|86192.2|86142.2|86192.2|86142.2|86191.3|86141.3|5
1630536830000|2021-09-01 22:53:50|86189.1|86139.1|86191.5|86141.5|86191.5|86141.5|86189.1|86139.1|8
1630536840000|2021-09-01 22:54:00|86193|86143|86190.6|86140.6|86193|86143|86190.4|86140.4|6
1630536850000|2021-09-01 22:54:10|86191.8|86141.8|86188.9|86138.9|86192.1|86142.1|86188.9|86138.9|20
1630536860000|2021-09-01 22:54:20|86185.9|86135.9|86190.8|86140.8|86201|86140.8|86185.9|86124.4|8
1630536870000|2021-09-01 22:54:30|86192.2|86142.2|86191.6|86141.6|86193|86143|86191.6|86141.6|11
1630536880000|2021-09-01 22:54:40|86190.8|86140.8|86190.5|86140.5|86190.8|86140.8|86189.7|86139.7|8
1630536890000|2021-09-01 22:54:50|86187.5|86137.5|86188.5|86138.5|86192.1|86142.1|86187.5|86137.5|8
1630536900000|2021-09-01 22:55:00|86201.6|86126.3|86189.6|86139.6|86201.6|86141.8|86189.6|86126.3|12
1630536910000|2021-09-01 22:55:10|86187.7|86137.7|86200.4|86126|86200.4|86139.9|86187.7|86124.4|15
1630536920000|2021-09-01 22:55:20|86186.2|86136.2|86189.4|86139.4|86190.4|86140.4|86186.2|86136.2|6
1630536930000|2021-09-01 22:55:30|86190.6|86140.6|86190.4|86140.4|86190.7|86140.7|86190.3|86140.3|5
1630536940000|2021-09-01 22:55:40|86187.8|86137.8|86191.3|86141.3|86191.3|86141.3|86187.1|86137.1|8
1630536950000|2021-09-01 22:55:50|86201.5|86129.5|86201.1|86130.9|86201.5|86130.9|86200.6|86129.5|3
1630536960000|2021-09-01 22:56:00|86187.8|86137.8|86187.9|86137.9|86190.6|86140.6|86187.8|86137.8|15
1630536970000|2021-09-01 22:56:10|86188.9|86138.9|86190.1|86140.1|86190.2|86140.2|86188.5|86138.5|7
1630536980000|2021-09-01 22:56:20|86187.4|86137.4|86188.9|86138.9|86189.1|86139.1|86186.9|86136.9|7
1630536990000|2021-09-01 22:56:30|86187.8|86137.8|86189.1|86139.1|86190.5|86140.5|86187.8|86137.8|8
1630537000000|2021-09-01 22:56:40|86189.2|86139.2|86190.5|86140.5|86190.5|86140.5|86189.1|86139.1|6
1630537010000|2021-09-01 22:56:50|86187.2|86137.2|86188.9|86138.9|86189.2|86139.2|86187.2|86137.2|5
1630537020000|2021-09-01 22:57:00|86188.1|86138.1|86188.6|86138.6|86199|86138.8|86187.1|86125.5|9
1630537030000|2021-09-01 22:57:10|86188.4|86138.4|86189.9|86139.9|86189.9|86139.9|86187.6|86137.6|5
1630537040000|2021-09-01 22:57:20|86198|86127.8|86189.9|86139.9|86198|86139.9|86186.6|86127.8|7
1630537050000|2021-09-01 22:57:30|86189.6|86139.6|86188|86138|86190.7|86140.7|86187.4|86137.4|10
1630537060000|2021-09-01 22:57:40|86187.7|86137.7|86188.7|86138.7|86188.7|86138.7|86187.6|86137.6|6
1630537070000|2021-09-01 22:57:50|86190.7|86140.7|86202.8|86113.6|86202.8|86140.7|86186.2|86113.6|11
1630537080000|2021-09-01 22:58:00|86189|86139|86192|86142|86192|86142|86188.7|86138.7|4
1630537090000|2021-09-01 22:58:10|86191.6|86141.6|86187.4|86137.4|86192.2|86142.2|86186.8|86136.8|6
1630537100000|2021-09-01 22:58:20|86188|86138|86188.2|86138.2|86188.3|86138.3|86187.6|86137.6|4
1630537110000|2021-09-01 22:58:30|86191.9|86141.9|86188.6|86138.6|86192.2|86142.2|86185.6|86135.6|17
1630537120000|2021-09-01 22:58:40|86188.9|86138.9|86188.3|86138.3|86189.4|86139.4|86188.3|86138.3|3
1630537130000|2021-09-01 22:58:50|86191|86141|86189.7|86139.7|86192.3|86142.3|86188.5|86138.5|12
1630537140000|2021-09-01 22:59:00|86189.9|86139.9|86184.6|86134.6|86190.4|86140.4|86184.6|86134.6|7
1630537150000|2021-09-01 22:59:10|86186.8|86136.8|86188.1|86138.1|86188.9|86138.9|86186.8|86136.8|8
1630537160000|2021-09-01 22:59:20|86187.2|86137.2|86184.8|86134.8|86189.9|86139.9|86182.6|86132.6|6
1630537170000|2021-09-01 22:59:30|86184.6|86134.6|86186.7|86136.7|86186.7|86136.7|86184.6|86134.6|3
1630537180000|2021-09-01 22:59:40|86186.1|86136.1|86197.4|86120.4|86197.4|86142|86182.1|86120.4|10
1630537190000|2021-09-01 22:59:50|86188.2|86138.2|86179.5|86129.5|86190.4|86140.4|86177.8|86127.8|24
1630537200000|2021-09-01 23:00:00|86179.1|86129.1|86178.5|86128.5|86179.3|86129.3|86177.6|86127.6|23
1630537210000|2021-09-01 23:00:10|86178.3|86128.3|86180.5|86130.5|86180.7|86130.7|86178.3|86128.3|13
1630537220000|2021-09-01 23:00:20|86180.2|86130.2|86176.2|86126.2|86180.2|86130.2|86175.5|86125.5|14
1630537230000|2021-09-01 23:00:30|86175.6|86125.6|86176.8|86126.8|86177.2|86127.2|86174.6|86124.6|28
1630537240000|2021-09-01 23:00:40|86176.2|86126.2|86175.5|86125.5|86178.4|86128.4|86175.5|86125.5|14
1630537250000|2021-09-01 23:00:50|86177.9|86127.9|86178|86128|86178|86128|86176.3|86126.3|13
1630537260000|2021-09-01 23:01:00|86178.2|86128.2|86174.1|86124.1|86178.2|86128.2|86173.8|86123.8|16
1630537270000|2021-09-01 23:01:10|86176|86126|86179|86129|86180.1|86130.1|86175.4|86125.4|30
1630537280000|2021-09-01 23:01:20|86178.6|86128.6|86178.4|86128.4|86179.1|86129.1|86178.4|86128.4|6
1630537290000|2021-09-01 23:01:30|86178.6|86128.6|86180.7|86130.7|86180.7|86130.7|86178.6|86128.6|17
1630537300000|2021-09-01 23:01:40|86179.3|86129.3|86176.3|86126.3|86179.3|86129.3|86176.1|86126.1|7
1630537310000|2021-09-01 23:01:50|86177.5|86127.5|86175.9|86125.9|86177.5|86127.5|86175.6|86125.6|11
1630537320000|2021-09-01 23:02:00|86176|86126|86173.4|86123.4|86176.4|86126.4|86170.4|86120.4|34
1630537330000|2021-09-01 23:02:10|86172.5|86122.5|86165.9|86115.9|86173.9|86123.9|86165.9|86115.9|25
1630537340000|2021-09-01 23:02:20|86167.6|86117.6|86169.2|86119.2|86170.3|86120.3|86166.7|86116.7|23
1630537350000|2021-09-01 23:02:30|86168.9|86118.9|86169.4|86119.4|86170.4|86120.4|86168.8|86118.8|21
1630537360000|2021-09-01 23:02:40|86169.6|86119.6|86172|86122|86172.5|86122.5|86168|86118|13
1630537370000|2021-09-01 23:02:50|86174.2|86124.2|86168.4|86118.4|86174.3|86124.3|86166.9|86116.9|15
1630537380000|2021-09-01 23:03:00|86169.9|86119.9|86171.7|86121.7|86172.2|86122.2|86169.9|86119.9|21
1630537390000|2021-09-01 23:03:10|86169.2|86119.2|86165.5|86115.5|86169.6|86119.6|86165.5|86115.5|13
1630537400000|2021-09-01 23:03:20|86165.9|86115.9|86168.7|86118.7|86169.4|86119.4|86165.5|86115.5|17
1630537410000|2021-09-01 23:03:30|86168.3|86118.3|86168.2|86118.2|86169.7|86119.7|86167.5|86117.5|20
1630537420000|2021-09-01 23:03:40|86168.9|86118.9|86172.9|86122.9|86174.6|86124.6|86168.3|86118.3|17
1630537430000|2021-09-01 23:03:50|86173.3|86123.3|86172.5|86122.5|86173.9|86123.9|86171.3|86121.3|13
1630537440000|2021-09-01 23:04:00|86172.9|86122.9|86167.4|86117.4|86173.4|86123.4|86167.4|86117.4|26
1630537450000|2021-09-01 23:04:10|86169.1|86119.1|86170.1|86120.1|86173.8|86123.8|86169.1|86119.1|15
1630537460000|2021-09-01 23:04:20|86169.2|86119.2|86167.5|86117.5|86171.1|86121.1|86164.9|86114.9|16
1630537470000|2021-09-01 23:04:30|86165.4|86115.4|86168.9|86118.9|86170.2|86120.2|86165|86115|16
1630537480000|2021-09-01 23:04:40|86170.5|86120.5|86168.9|86118.9|86170.5|86120.5|86167.6|86117.6|10
1630537490000|2021-09-01 23:04:50|86169.7|86119.7|86168.9|86118.9|86171.4|86121.4|86164.8|86114.8|33
1630537500000|2021-09-01 23:05:00|86168.4|86118.4|86166|86116|86168.6|86118.6|86162.6|86112.6|18
1630537510000|2021-09-01 23:05:10|86165.4|86115.4|86165.9|86115.9|86167|86117|86164.2|86114.2|19
1630537520000|2021-09-01 23:05:20|86165.6|86115.6|86164|86114|86165.6|86115.6|86162.9|86112.9|11
1630537530000|2021-09-01 23:05:30|86165.6|86115.6|86166|86116|86170.7|86120.7|86165.6|86115.6|8
1630537540000|2021-09-01 23:05:40|86168.1|86118.1|86167.2|86117.2|86168.7|86118.7|86166.5|86116.5|13
1630537550000|2021-09-01 23:05:50|86167.5|86117.5|86164.2|86114.2|86168.6|86118.6|86163.3|86113.3|20
1630537560000|2021-09-01 23:06:00|86167.3|86117.3|86165.8|86115.8|86169.1|86119.1|86165.8|86115.8|24
1630537570000|2021-09-01 23:06:10|86166.3|86116.3|86167.2|86117.2|86167.6|86117.6|86164.9|86114.9|14
1630537580000|2021-09-01 23:06:20|86166.6|86116.6|86166|86116|86166.6|86116.6|86166|86116|8
1630537590000|2021-09-01 23:06:30|86167.1|86117.1|86167.1|86117.1|86167.2|86117.2|86166|86116|13
1630537600000|2021-09-01 23:06:40|86167.8|86117.8|86165.1|86115.1|86167.8|86117.8|86165.1|86115.1|8
1630537610000|2021-09-01 23:06:50|86165.2|86115.2|86165.1|86115.1|86166|86116|86163.8|86113.8|10
1630537620000|2021-09-01 23:07:00|86166.4|86116.4|86168.1|86118.1|86168.6|86118.6|86164.8|86114.8|8
1630537630000|2021-09-01 23:07:10|86168.3|86118.3|86167.2|86117.2|86168.3|86118.3|86164.7|86114.7|14
1630537640000|2021-09-01 23:07:20|86167|86117|86166|86116|86167.1|86117.1|86165.8|86115.8|10
1630537650000|2021-09-01 23:07:30|86165.9|86115.9|86163.7|86113.7|86166|86116|86162.2|86112.2|12
1630537660000|2021-09-01 23:07:40|86163.9|86113.9|86171.1|86121.1|86171.1|86121.1|86163.4|86113.4|13
1630537670000|2021-09-01 23:07:50|86172.3|86122.3|86170|86120|86172.3|86122.3|86169.1|86119.1|9
1630537680000|2021-09-01 23:08:00|86168.5|86118.5|86170.8|86120.8|86171.3|86121.3|86168.3|86118.3|13
1630537690000|2021-09-01 23:08:10|86169.7|86119.7|86168.1|86118.1|86172.9|86122.9|86167.6|86117.6|13
1630537700000|2021-09-01 23:08:20|86167.2|86117.2|86168.1|86118.1|86169.9|86119.9|86166.7|86116.7|14
1630537710000|2021-09-01 23:08:30|86168|86118|86168.2|86118.2|86168.2|86118.2|86165.6|86115.6|7
1630537720000|2021-09-01 23:08:40|86165.8|86115.8|86168.2|86118.2|86168.2|86118.2|86165.7|86115.7|12
1630537730000|2021-09-01 23:08:50|86169.8|86119.8|86168.8|86118.8|86170.6|86120.6|86168.8|86118.8|3
1630537740000|2021-09-01 23:09:00|86171.1|86121.1|86168.6|86118.6|86171.1|86121.1|86167.2|86117.2|13
1630537750000|2021-09-01 23:09:10|86169.1|86119.1|86168.5|86118.5|86170.4|86120.4|86168.5|86118.5|8
1630537760000|2021-09-01 23:09:20|86169.2|86119.2|86167.9|86117.9|86170.1|86120.1|86167.5|86117.5|16
1630537770000|2021-09-01 23:09:30|86168|86118|86170|86120|86170|86120|86167.6|86117.6|7
1630537780000|2021-09-01 23:09:40|86166.8|86116.8|86168.9|86118.9|86169.4|86119.4|86166.8|86116.8|10
1630537790000|2021-09-01 23:09:50|86167.7|86117.7|86169.3|86119.3|86170|86120|86167.7|86117.7|8
1630537800000|2021-09-01 23:10:00|86168.9|86118.9|86168.5|86118.5|86169.3|86119.3|86167.9|86117.9|18
1630537810000|2021-09-01 23:10:10|86166.5|86116.5|86168.7|86118.7|86172.7|86122.7|86166.5|86116.5|11
1630537820000|2021-09-01 23:10:20|86169.9|86119.9|86168.5|86118.5|86169.9|86119.9|86167.8|86117.8|7
1630537830000|2021-09-01 23:10:30|86169.3|86119.3|86168.6|86118.6|86170.3|86120.3|86168.1|86118.1|11
1630537840000|2021-09-01 23:10:40|86166.8|86116.8|86168.9|86118.9|86169.7|86119.7|86166.8|86116.8|11
1630537850000|2021-09-01 23:10:50|86168.5|86118.5|86166.9|86116.9|86168.7|86118.7|86166.6|86116.6|21
1630537860000|2021-09-01 23:11:00|86166.8|86116.8|86167.4|86117.4|86169|86119|86166.8|86116.8|11
1630537870000|2021-09-01 23:11:10|86168.6|86118.6|86170.2|86120.2|86171.5|86121.5|86168.6|86118.6|35
1630537880000|2021-09-01 23:11:20|86170.7|86120.7|86169.1|86119.1|86170.7|86120.7|86167.4|86117.4|25
1630537890000|2021-09-01 23:11:30|86168.8|86118.8|86167.3|86117.3|86170.2|86120.2|86166.7|86116.7|24
1630537900000|2021-09-01 23:11:40|86168|86118|86168.2|86118.2|86168.2|86118.2|86167.3|86117.3|15
1630537910000|2021-09-01 23:11:50|86168|86118|86168.8|86118.8|86170.1|86120.1|86166.5|86116.5|28
1630537920000|2021-09-01 23:12:00|86168.7|86118.7|86169.8|86119.8|86171.2|86121.2|86167.8|86117.8|27
1630537930000|2021-09-01 23:12:10|86169.6|86119.6|86169.6|86119.6|86169.9|86119.9|86168.5|86118.5|21
1630537940000|2021-09-01 23:12:20|86169.7|86119.7|86169.3|86119.3|86170.1|86120.1|86168|86118|20
1630537950000|2021-09-01 23:12:30|86169.4|86119.4|86169|86119|86170.7|86120.7|86167.3|86117.3|15
1630537960000|2021-09-01 23:12:40|86167.3|86117.3|86167.3|86117.3|86167.6|86117.6|86167.3|86117.3|6
1630537970000|2021-09-01 23:12:50|86168.6|86118.6|86169.3|86119.3|86170.6|86120.6|86167.8|86117.8|14
1630537980000|2021-09-01 23:13:00|86164.8|86114.8|86168|86118|86168.7|86118.7|86164.8|86114.8|14
1630537990000|2021-09-01 23:13:10|86167.8|86117.8|86169.4|86119.4|86169.9|86119.9|86167.8|86117.8|11
1630538000000|2021-09-01 23:13:20|86167.4|86117.4|86167.4|86117.4|86168.7|86118.7|86167.4|86117.4|10
1630538010000|2021-09-01 23:13:30|86167.3|86117.3|86170.7|86120.7|86170.7|86120.7|86167.3|86117.3|11
1630538020000|2021-09-01 23:13:40|86168.6|86118.6|86168.6|86118.6|86169.7|86119.7|86168.4|86118.4|12
1630538030000|2021-09-01 23:13:50|86168.5|86118.5|86168.8|86118.8|86169.4|86119.4|86168.5|86118.5|6
1630538040000|2021-09-01 23:14:00|86166.7|86116.7|86169.3|86119.3|86172.2|86122.2|86165.6|86115.6|18
1630538050000|2021-09-01 23:14:10|86171.2|86121.2|86169.5|86119.5|86171.2|86121.2|86166.6|86116.6|12
1630538060000|2021-09-01 23:14:20|86170|86120|86167|86117|86170|86120|86164.8|86114.8|8
1630538070000|2021-09-01 23:14:30|86167.7|86117.7|86169|86119|86169.5|86119.5|86167.7|86117.7|10
1630538080000|2021-09-01 23:14:40|86169.1|86119.1|86173.8|86123.8|86174|86124|86168|86118|19
1630538090000|2021-09-01 23:14:50|86172.8|86122.8|86172.8|86122.8|86174.6|86124.6|86170.8|86120.8|48
1630538100000|2021-09-01 23:15:00|86172.2|86122.2|86171.9|86121.9|86174.7|86124.7|86171|86121|26
1630538110000|2021-09-01 23:15:10|86172.6|86122.6|86173.3|86123.3|86173.3|86123.3|86170.8|86120.8|21
1630538120000|2021-09-01 23:15:20|86174.6|86124.6|86174.1|86124.1|86175.7|86125.7|86174|86124|25
1630538130000|2021-09-01 23:15:30|86172.7|86122.7|86172.6|86122.6|86174.5|86124.5|86172.5|86122.5|16
1630538140000|2021-09-01 23:15:40|86172.3|86122.3|86173.2|86123.2|86176.6|86126.6|86171.9|86121.9|14
1630538150000|2021-09-01 23:15:50|86173.5|86123.5|86170.8|86120.8|86173.7|86123.7|86169.9|86119.9|5
1630538160000|2021-09-01 23:16:00|86171|86121|86173.7|86123.7|86181.6|86123.8|86171|86109.4|6
1630538170000|2021-09-01 23:16:10|86173.3|86123.3|86172|86122|86174.9|86124.9|86172|86122|15
1630538180000|2021-09-01 23:16:20|86172.1|86122.1|86173.2|86123.2|86174.1|86124.1|86172.1|86122.1|19
1630538190000|2021-09-01 23:16:30|86176.9|86126.9|86172|86122|86176.9|86126.9|86172|86122|25
1630538200000|2021-09-01 23:16:40|86172.1|86122.1|86174.8|86124.8|86178.1|86128.1|86172.1|86122.1|29
1630538210000|2021-09-01 23:16:50|86174.1|86124.1|86171.4|86121.4|86175.5|86125.5|86169.6|86119.6|22
1630538220000|2021-09-01 23:17:00|86171|86121|86170.7|86120.7|86172.4|86122.4|86169.6|86119.6|20
1630538230000|2021-09-01 23:17:10|86170.3|86120.3|86170.4|86120.4|86171|86121|86168.9|86118.9|19
1630538240000|2021-09-01 23:17:20|86170.3|86120.3|86171.1|86121.1|86171.1|86121.1|86169.2|86119.2|15
1630538250000|2021-09-01 23:17:30|86170.8|86120.8|86168.4|86118.4|86171.7|86121.7|86168.4|86118.4|25
1630538260000|2021-09-01 23:17:40|86169.7|86119.7|86170.1|86120.1|86171.7|86121.7|86168.7|86118.7|16
1630538270000|2021-09-01 23:17:50|86169.5|86119.5|86170.1|86120.1|86171.4|86121.4|86168.8|86118.8|20
1630538280000|2021-09-01 23:18:00|86169.9|86119.9|86169.5|86119.5|86171.6|86121.6|86165.4|86115.4|27
1630538290000|2021-09-01 23:18:10|86170.1|86120.1|86169.8|86119.8|86171|86121|86169.4|86119.4|14
1630538300000|2021-09-01 23:18:20|86172.7|86122.7|86170.6|86120.6|86172.7|86122.7|86170.6|86120.6|5
1630538310000|2021-09-01 23:18:30|86169.8|86119.8|86169.4|86119.4|86172.1|86122.1|86169.4|86119.4|11
1630538320000|2021-09-01 23:18:40|86169|86119|86171.7|86121.7|86172|86122|86168.7|86118.7|13
1630538330000|2021-09-01 23:18:50|86172|86122|86168.2|86118.2|86172|86122|86166.5|86116.5|37
1630538340000|2021-09-01 23:19:00|86168.1|86118.1|86169.3|86119.3|86172.3|86122.3|86167.6|86117.6|27
1630538350000|2021-09-01 23:19:10|86169.9|86119.9|86170.6|86120.6|86171.9|86121.9|86167.4|86117.4|29
1630538360000|2021-09-01 23:19:20|86170.7|86120.7|86174.6|86124.6|86177.3|86127.3|86170.1|86120.1|30
1630538370000|2021-09-01 23:19:30|86175.6|86125.6|86172.9|86122.9|86177.3|86127.3|86171.6|86121.6|38
1630538380000|2021-09-01 23:19:40|86172.2|86122.2|86169.7|86119.7|86173.6|86123.6|86168.7|86118.7|18
1630538390000|2021-09-01 23:19:50|86170.9|86120.9|86171.4|86121.4|86172|86122|86167.7|86117.7|30
1630538400000|2021-09-01 23:20:00|86170.2|86120.2|86169.8|86119.8|86171.7|86121.7|86168.1|86118.1|29
1630538410000|2021-09-01 23:20:10|86168.5|86118.5|86173.1|86123.1|86174.2|86124.2|86168.4|86118.4|26
1630538420000|2021-09-01 23:20:20|86175.5|86125.5|86172|86122|86175.8|86125.8|86171.8|86121.8|36
1630538430000|2021-09-01 23:20:30|86170.3|86120.3|86168.6|86118.6|86174.4|86124.4|86168.6|86118.6|30
1630538440000|2021-09-01 23:20:40|86169.4|86119.4|86170.9|86120.9|86172.8|86122.8|86168.6|86118.6|27
1630538450000|2021-09-01 23:20:50|86170.8|86120.8|86169.5|86119.5|86172.4|86122.4|86169.5|86119.5|25
1630538460000|2021-09-01 23:21:00|86169.7|86119.7|86173|86123|86174.3|86124.3|86169|86119|21
1630538470000|2021-09-01 23:21:10|86173.2|86123.2|86172.9|86122.9|86174.9|86124.9|86172|86122|24
1630538480000|2021-09-01 23:21:20|86173.1|86123.1|86171.8|86121.8|86177|86127|86171.5|86121.5|31
1630538490000|2021-09-01 23:21:30|86171.5|86121.5|86170|86120|86173|86123|86169.1|86119.1|20
1630538500000|2021-09-01 23:21:40|86170.3|86120.3|86172.8|86122.8|86172.9|86122.9|86170.2|86120.2|38
1630538510000|2021-09-01 23:21:50|86170.9|86120.9|86173.2|86123.2|86174.1|86124.1|86170.3|86120.3|24
1630538520000|2021-09-01 23:22:00|86171.5|86121.5|86175.2|86125.2|86175.9|86125.9|86171.3|86121.3|18
1630538530000|2021-09-01 23:22:10|86176.6|86126.6|86175.4|86125.4|86176.6|86126.6|86173.9|86123.9|11
1630538540000|2021-09-01 23:22:20|86176.7|86126.7|86172.4|86122.4|86176.7|86126.7|86171.4|86121.4|29
1630538550000|2021-09-01 23:22:30|86171.6|86121.6|86173|86123|86175.2|86125.2|86171.6|86121.6|24
1630538560000|2021-09-01 23:22:40|86172.9|86122.9|86172.4|86122.4|86174.8|86124.8|86170.5|86120.5|18
1630538570000|2021-09-01 23:22:50|86173.2|86123.2|86176.4|86126.4|86176.8|86126.8|86170.5|86120.5|23
1630538580000|2021-09-01 23:23:00|86175.3|86125.3|86178.1|86128.1|86179.1|86129.1|86175.3|86125.3|7
1630538590000|2021-09-01 23:23:10|86178.9|86128.9|86176.6|86126.6|86178.9|86128.9|86174.3|86124.3|18
1630538600000|2021-09-01 23:23:20|86176.1|86126.1|86175.2|86125.2|86176.9|86126.9|86173.3|86123.3|15
1630538610000|2021-09-01 23:23:30|86174.2|86124.2|86173.7|86123.7|86174.6|86124.6|86173.7|86123.7|9
1630538620000|2021-09-01 23:23:40|86173.8|86123.8|86173.4|86123.4|86176|86126|86173.2|86123.2|15
1630538630000|2021-09-01 23:23:50|86173.3|86123.3|86176|86126|86176|86126|86173.3|86123.3|8
1630538640000|2021-09-01 23:24:00|86174.5|86124.5|86173.5|86123.5|86176.1|86126.1|86173.5|86123.5|9
1630538650000|2021-09-01 23:24:10|86174.1|86124.1|86175|86125|86177.3|86127.3|86174.1|86124.1|16
1630538660000|2021-09-01 23:24:20|86180.1|86130.1|86175.9|86125.9|86180.1|86130.1|86174.2|86124.2|10
1630538670000|2021-09-01 23:24:30|86177|86127|86174.2|86124.2|86177|86127|86173.6|86123.6|8
1630538680000|2021-09-01 23:24:40|86173.8|86123.8|86176.4|86126.4|86177.3|86127.3|86173.8|86123.8|14
1630538690000|2021-09-01 23:24:50|86177.8|86127.8|86176.1|86126.1|86177.8|86127.8|86174.4|86124.4|12
1630538700000|2021-09-01 23:25:00|86175.6|86125.6|86175.1|86125.1|86177.2|86127.2|86174.9|86124.9|19
1630538710000|2021-09-01 23:25:10|86174.2|86124.2|86185.2|86113.6|86188.3|86124.2|86173.7|86110.2|5
1630538720000|2021-09-01 23:25:20|86186.1|86112.7|86172.2|86122.2|86186.1|86126.1|86170.3|86112.7|21
1630538730000|2021-09-01 23:25:30|86171.3|86121.3|86172.7|86122.7|86173.3|86123.3|86170.2|86120.2|11
1630538740000|2021-09-01 23:25:40|86173.4|86123.4|86175.4|86125.4|86177.2|86127.2|86173.4|86123.4|13
1630538750000|2021-09-01 23:25:50|86176.5|86126.5|86176.2|86126.2|86176.5|86126.5|86173.9|86123.9|17
1630538760000|2021-09-01 23:26:00|86175.7|86125.7|86174.4|86124.4|86175.8|86125.8|86173|86123|32
1630538770000|2021-09-01 23:26:10|86173.4|86123.4|86173.1|86123.1|86175.6|86125.6|86172.9|86122.9|27
1630538780000|2021-09-01 23:26:20|86173|86123|86171.7|86121.7|86174.6|86124.6|86170.6|86120.6|37
1630538790000|2021-09-01 23:26:30|86172|86122|86170.5|86120.5|86173|86123|86169.4|86119.4|25
1630538800000|2021-09-01 23:26:40|86170.8|86120.8|86171.7|86121.7|86171.7|86121.7|86170.3|86120.3|18
1630538810000|2021-09-01 23:26:50|86170.7|86120.7|86169.6|86119.6|86171.9|86121.9|86168.9|86118.9|25
1630538820000|2021-09-01 23:27:00|86169.2|86119.2|86170.9|86120.9|86173.1|86123.1|86169.1|86119.1|38
1630538830000|2021-09-01 23:27:10|86170.6|86120.6|86170.7|86120.7|86171.5|86121.5|86168.7|86118.7|20
1630538840000|2021-09-01 23:27:20|86170.2|86120.2|86169.9|86119.9|86171.1|86121.1|86169.9|86119.9|11
1630538850000|2021-09-01 23:27:30|86169.6|86119.6|86169.5|86119.5|86172.2|86122.2|86169|86119|17
1630538860000|2021-09-01 23:27:40|86169.7|86119.7|86168.9|86118.9|86171.5|86121.5|86168.8|86118.8|21
1630538870000|2021-09-01 23:27:50|86168.7|86118.7|86171.7|86121.7|86174.2|86124.2|86168.7|86118.7|19
1630538880000|2021-09-01 23:28:00|86171.9|86121.9|86171.6|86121.6|86174|86124|86170.7|86120.7|23
1630538890000|2021-09-01 23:28:10|86172.7|86122.7|86172.2|86122.2|86173|86123|86171.1|86121.1|20
1630538900000|2021-09-01 23:28:20|86171.6|86121.6|86171.4|86121.4|86174.6|86124.6|86171.4|86121.4|19
1630538910000|2021-09-01 23:28:30|86169.6|86119.6|86171|86121|86174.1|86124.1|86169.6|86119.6|28
1630538920000|2021-09-01 23:28:40|86170.6|86120.6|86172.4|86122.4|86174|86124|86169.6|86119.6|27
1630538930000|2021-09-01 23:28:50|86171.7|86121.7|86172.4|86122.4|86174.2|86124.2|86170.5|86120.5|23
1630538940000|2021-09-01 23:29:00|86172.7|86122.7|86172.3|86122.3|86173|86123|86170|86120|23
1630538950000|2021-09-01 23:29:10|86173|86123|86171.5|86121.5|86173.3|86123.3|86170.5|86120.5|18
1630538960000|2021-09-01 23:29:20|86171.7|86121.7|86169.6|86119.6|86171.8|86121.8|86168.8|86118.8|32
1630538970000|2021-09-01 23:29:30|86170.3|86120.3|86169.9|86119.9|86172|86122|86169.3|86119.3|27
1630538980000|2021-09-01 23:29:40|86171.8|86121.8|86172.6|86122.6|86172.7|86122.7|86169.9|86119.9|27
1630538990000|2021-09-01 23:29:50|86172.7|86122.7|86171.9|86121.9|86173.4|86123.4|86170.6|86120.6|17
1630539000000|2021-09-01 23:30:00|86172|86122|86170.5|86120.5|86172|86122|86169.4|86119.4|21
1630539010000|2021-09-01 23:30:10|86170.7|86120.7|86171.2|86121.2|86171.3|86121.3|86169.2|86119.2|14
1630539020000|2021-09-01 23:30:20|86171|86121|86169.8|86119.8|86171.9|86121.9|86169.8|86119.8|21
1630539030000|2021-09-01 23:30:30|86169.3|86119.3|86171.1|86121.1|86172.2|86122.2|86169.2|86119.2|13
1630539040000|2021-09-01 23:30:40|86169.3|86119.3|86169.2|86119.2|86170.8|86120.8|86168.9|86118.9|22
1630539050000|2021-09-01 23:30:50|86170.4|86120.4|86171.5|86121.5|86171.5|86121.5|86169.1|86119.1|20
1630539060000|2021-09-01 23:31:00|86171.8|86121.8|86168.6|86118.6|86171.8|86121.8|86168.5|86118.5|9
1630539070000|2021-09-01 23:31:10|86169.5|86119.5|86170.7|86120.7|86172.2|86122.2|86169.5|86119.5|16
1630539080000|2021-09-01 23:31:20|86170.3|86120.3|86175.1|86125.1|86175.7|86125.7|86169.7|86119.7|25
1630539090000|2021-09-01 23:31:30|86174.9|86124.9|86172.7|86122.7|86175|86125|86172.6|86122.6|20
1630539100000|2021-09-01 23:31:40|86172.6|86122.6|86173.6|86123.6|86174.7|86124.7|86172.4|86122.4|26
1630539110000|2021-09-01 23:31:50|86172.8|86122.8|86172.2|86122.2|86174.3|86124.3|86172.2|86122.2|23
1630539120000|2021-09-01 23:32:00|86172.1|86122.1|86173.6|86123.6|86175.2|86125.2|86171.7|86121.7|36
1630539130000|2021-09-01 23:32:10|86173.8|86123.8|86174.4|86124.4|86174.5|86124.5|86172.8|86122.8|26
1630539140000|2021-09-01 23:32:20|86174.3|86124.3|86173.9|86123.9|86174.8|86124.8|86173.3|86123.3|24
1630539150000|2021-09-01 23:32:30|86173.6|86123.6|86171.9|86121.9|86173.7|86123.7|86169.9|86119.9|16
1630539160000|2021-09-01 23:32:40|86172.4|86122.4|86171.5|86121.5|86173.9|86123.9|86171.5|86121.5|15
1630539170000|2021-09-01 23:32:50|86171.4|86121.4|86172.4|86122.4|86172.7|86122.7|86171.4|86121.4|12
1630539180000|2021-09-01 23:33:00|86172.2|86122.2|86175|86125|86175.5|86125.5|86171.5|86121.5|21
1630539190000|2021-09-01 23:33:10|86173.1|86123.1|86174|86124|86175.5|86125.5|86172.2|86122.2|30
1630539200000|2021-09-01 23:33:20|86173.8|86123.8|86172.3|86122.3|86176.2|86126.2|86171.1|86121.1|24
1630539210000|2021-09-01 23:33:30|86171.6|86121.6|86173.6|86123.6|86174.4|86124.4|86171.4|86121.4|14
1630539220000|2021-09-01 23:33:40|86173.2|86123.2|86172.7|86122.7|86175.3|86125.3|86170.8|86120.8|32
1630539230000|2021-09-01 23:33:50|86172.4|86122.4|86171.1|86121.1|86175.7|86125.7|86171.1|86121.1|13
1630539240000|2021-09-01 23:34:00|86172.6|86122.6|86175.6|86125.6|86176.6|86126.6|86172.2|86122.2|16
1630539250000|2021-09-01 23:34:10|86175.1|86125.1|86175.8|86125.8|86176.5|86126.5|86175.1|86125.1|8
1630539260000|2021-09-01 23:34:20|86174.1|86124.1|86172.4|86122.4|86174.6|86124.6|86168.6|86118.6|15
1630539270000|2021-09-01 23:34:30|86172|86122|86173.4|86123.4|86175.3|86125.3|86171.7|86121.7|23
1630539280000|2021-09-01 23:34:40|86175|86125|86173.1|86123.1|86175.3|86125.3|86172.9|86122.9|16
1630539290000|2021-09-01 23:34:50|86172|86122|86174.1|86124.1|86174.5|86124.5|86172|86122|15
1630539300000|2021-09-01 23:35:00|86177.8|86127.8|86173.1|86123.1|86177.8|86127.8|86172.9|86122.9|26
1630539310000|2021-09-01 23:35:10|86172.6|86122.6|86174.8|86124.8|86176.5|86126.5|86171.8|86121.8|28
1630539320000|2021-09-01 23:35:20|86175.2|86125.2|86173.4|86123.4|86175.2|86125.2|86173.4|86123.4|9
1630539330000|2021-09-01 23:35:30|86173.3|86123.3|86173.5|86123.5|86176.2|86126.2|86173.3|86123.3|24
1630539340000|2021-09-01 23:35:40|86173.7|86123.7|86174.5|86124.5|86176.1|86126.1|86173.2|86123.2|24
1630539350000|2021-09-01 23:35:50|86175.3|86125.3|86175.5|86125.5|86177.3|86127.3|86173.6|86123.6|21
1630539360000|2021-09-01 23:36:00|86176|86126|86174.5|86124.5|86176|86126|86174.2|86124.2|7
1630539370000|2021-09-01 23:36:10|86174.6|86124.6|86173.7|86123.7|86174.6|86124.6|86172.7|86122.7|11
1630539380000|2021-09-01 23:36:20|86174.5|86124.5|86173.7|86123.7|86175.4|86125.4|86173.6|86123.6|6
1630539390000|2021-09-01 23:36:30|86173.8|86123.8|86173.8|86123.8|86174.7|86124.7|86172.6|86122.6|13
1630539400000|2021-09-01 23:36:40|86174|86124|86175.1|86125.1|86176.6|86126.6|86174|86124|8
1630539410000|2021-09-01 23:36:50|86175.9|86125.9|86172.6|86122.6|86175.9|86125.9|86172.3|86122.3|7
1630539420000|2021-09-01 23:37:00|86175.2|86125.2|86172.7|86122.7|86176.7|86126.7|86172.2|86122.2|12
1630539430000|2021-09-01 23:37:10|86174|86124|86174.2|86124.2|86174.4|86124.4|86174|86124|5
1630539440000|2021-09-01 23:37:20|86171.8|86121.8|86175|86125|86175.1|86125.1|86171.8|86121.8|10
1630539450000|2021-09-01 23:37:30|86173.9|86123.9|86176.1|86126.1|86176.1|86126.1|86173.5|86123.5|13
1630539460000|2021-09-01 23:37:40|86175.6|86125.6|86176|86126|86176|86126|86173.3|86123.3|13
1630539470000|2021-09-01 23:37:50|86174.7|86124.7|86176|86126|86176|86126|86174.1|86124.1|18
1630539480000|2021-09-01 23:38:00|86174.3|86124.3|86175.3|86125.3|86175.4|86125.4|86174|86124|15
1630539490000|2021-09-01 23:38:10|86172.6|86122.6|86173.9|86123.9|86174.6|86124.6|86172.6|86122.6|10
1630539500000|2021-09-01 23:38:20|86174.9|86124.9|86175.3|86125.3|86175.3|86125.3|86173.4|86123.4|10
1630539510000|2021-09-01 23:38:30|86174.2|86124.2|86175.8|86125.8|86177.2|86127.2|86174.2|86124.2|11
1630539520000|2021-09-01 23:38:40|86176.5|86126.5|86177.7|86127.7|86177.7|86127.7|86175.8|86125.8|7
1630539530000|2021-09-01 23:38:50|86176.6|86126.6|86176.7|86126.7|86177.4|86127.4|86175|86125|9
1630539540000|2021-09-01 23:39:00|86174.7|86124.7|86174.5|86124.5|86175.3|86125.3|86173.6|86123.6|13
1630539550000|2021-09-01 23:39:10|86175.1|86125.1|86174.5|86124.5|86175.1|86125.1|86173.7|86123.7|10
1630539560000|2021-09-01 23:39:20|86174|86124|86177.4|86127.4|86177.4|86127.4|86174|86124|12
1630539570000|2021-09-01 23:39:30|86177.1|86127.1|86176.6|86126.6|86177.7|86127.7|86174.6|86124.6|13
1630539580000|2021-09-01 23:39:40|86176.2|86126.2|86176.2|86126.2|86176.7|86126.7|86175.1|86125.1|19
1630539590000|2021-09-01 23:39:50|86175.3|86125.3|86175.2|86125.2|86175.3|86125.3|86174.2|86124.2|19
1630539600000|2021-09-01 23:40:00|86175.3|86125.3|86174|86124|86175.9|86125.9|86173.4|86123.4|15
1630539610000|2021-09-01 23:40:10|86175.1|86125.1|86174.4|86124.4|86175.3|86125.3|86173.6|86123.6|12
1630539620000|2021-09-01 23:40:20|86172.9|86122.9|86175.9|86125.9|86177.1|86127.1|86172.9|86122.9|14
1630539630000|2021-09-01 23:40:30|86174.8|86124.8|86175.3|86125.3|86177.1|86127.1|86174.8|86124.8|14
1630539640000|2021-09-01 23:40:40|86175.2|86125.2|86173.6|86123.6|86176.1|86126.1|86173|86123|13
1630539650000|2021-09-01 23:40:50|86173.2|86123.2|86175.9|86125.9|86176|86126|86173.1|86123.1|13
1630539660000|2021-09-01 23:41:00|86176|86126|86174.3|86124.3|86176|86126|86173.1|86123.1|16
1630539670000|2021-09-01 23:41:10|86175|86125|86175.8|86125.8|86176.3|86126.3|86173.7|86123.7|18
1630539680000|2021-09-01 23:41:20|86176|86126|86175.9|86125.9|86176|86126|86173.8|86123.8|23
1630539690000|2021-09-01 23:41:30|86177.2|86127.2|86177.5|86127.5|86178.5|86128.5|86174.6|86124.6|18
1630539700000|2021-09-01 23:41:40|86177.8|86127.8|86174.2|86124.2|86177.8|86127.8|86172.5|86122.5|19
1630539710000|2021-09-01 23:41:50|86174.7|86124.7|86174.4|86124.4|86174.8|86124.8|86173.5|86123.5|20
1630539720000|2021-09-01 23:42:00|86174|86124|86173.9|86123.9|86174.4|86124.4|86173|86123|16
1630539730000|2021-09-01 23:42:10|86174|86124|86177.1|86127.1|86177.5|86127.5|86174|86124|17
1630539740000|2021-09-01 23:42:20|86176.6|86126.6|86177.3|86127.3|86178|86128|86173.9|86123.9|18
1630539750000|2021-09-01 23:42:30|86178|86128|86176.9|86126.9|86179.4|86129.4|86176.9|86126.9|19
1630539760000|2021-09-01 23:42:40|86177|86127|86175.4|86125.4|86177|86127|86173.9|86123.9|18
1630539770000|2021-09-01 23:42:50|86175.3|86125.3|86175|86125|86176.2|86126.2|86174.4|86124.4|10
1630539780000|2021-09-01 23:43:00|86173.8|86123.8|86176.2|86126.2|86178.2|86128.2|86173.2|86123.2|12
1630539790000|2021-09-01 23:43:10|86176.3|86126.3|86177.5|86127.5|86177.5|86127.5|86175.6|86125.6|10
1630539800000|2021-09-01 23:43:20|86174.9|86124.9|86176.5|86126.5|86176.6|86126.6|86174.6|86124.6|7
1630539810000|2021-09-01 23:43:30|86172.8|86122.8|86173|86123|86173.2|86123.2|86172.7|86122.7|6
1630539820000|2021-09-01 23:43:40|86171.4|86121.4|86176.6|86126.6|86177.1|86127.1|86171.4|86121.4|7
1630539830000|2021-09-01 23:43:50|86177|86127|86176.3|86126.3|86177|86127|86175.6|86125.6|8
1630539840000|2021-09-01 23:44:00|86175.7|86125.7|86177.3|86127.3|86177.6|86127.6|86175.7|86125.7|12
1630539850000|2021-09-01 23:44:10|86173.4|86123.4|86177.4|86127.4|86177.5|86127.5|86173.4|86123.4|15
1630539860000|2021-09-01 23:44:20|86176.8|86126.8|86176.6|86126.6|86177.6|86127.6|86175.9|86125.9|8
1630539870000|2021-09-01 23:44:30|86173.6|86123.6|86176.1|86126.1|86176.3|86126.3|86173.6|86123.6|8
1630539880000|2021-09-01 23:44:40|86176.3|86126.3|86175.6|86125.6|86176.3|86126.3|86174.3|86124.3|7
1630539890000|2021-09-01 23:44:50|86175.2|86125.2|86178.1|86128.1|86179|86129|86175.2|86125.2|4
1630539900000|2021-09-01 23:45:00|86174.3|86124.3|86177.8|86127.8|86177.8|86127.8|86172.9|86122.9|11
1630539910000|2021-09-01 23:45:10|86179.4|86129.4|86173.3|86123.3|86179.4|86129.4|86173.3|86123.3|18
1630539920000|2021-09-01 23:45:20|86172.2|86122.2|86175.3|86125.3|86175.8|86125.8|86172.2|86122.2|21
1630539930000|2021-09-01 23:45:30|86174.4|86124.4|86175.2|86125.2|86175.4|86125.4|86173.4|86123.4|11
1630539940000|2021-09-01 23:45:40|86174.3|86124.3|86175|86125|86176.3|86126.3|86174.3|86124.3|15
1630539950000|2021-09-01 23:45:50|86173.1|86123.1|86172.7|86122.7|86173.3|86123.3|86171.6|86121.6|8
1630539960000|2021-09-01 23:46:00|86172|86122|86173.7|86123.7|86176.1|86126.1|86172|86122|17
1630539970000|2021-09-01 23:46:10|86172.8|86122.8|86175.8|86125.8|86176.5|86126.5|86172.6|86122.6|42
1630539980000|2021-09-01 23:46:20|86174.5|86124.5|86174|86124|86175.7|86125.7|86174|86124|20
1630539990000|2021-09-01 23:46:30|86173.9|86123.9|86173.8|86123.8|86174.7|86124.7|86173.4|86123.4|11
1630540000000|2021-09-01 23:46:40|86174.6|86124.6|86175.4|86125.4|86176.2|86126.2|86174.2|86124.2|22
1630540010000|2021-09-01 23:46:50|86175.1|86125.1|86173.8|86123.8|86175.2|86125.2|86172.8|86122.8|24
1630540020000|2021-09-01 23:47:00|86173.5|86123.5|86174.3|86124.3|86176.2|86126.2|86171.9|86121.9|23
1630540030000|2021-09-01 23:47:10|86174.2|86124.2|86175.1|86125.1|86176.4|86126.4|86173.8|86123.8|32
1630540040000|2021-09-01 23:47:20|86174.4|86124.4|86174.3|86124.3|86175.1|86125.1|86173.4|86123.4|19
1630540050000|2021-09-01 23:47:30|86174|86124|86174.2|86124.2|86175.7|86125.7|86173.9|86123.9|33
1630540060000|2021-09-01 23:47:40|86173.7|86123.7|86174.2|86124.2|86174.2|86124.2|86172.5|86122.5|22
1630540070000|2021-09-01 23:47:50|86173.6|86123.6|86175|86125|86175.5|86125.5|86173.6|86123.6|24
1630540080000|2021-09-01 23:48:00|86174|86124|86174.2|86124.2|86175.5|86125.5|86173.3|86123.3|30
1630540090000|2021-09-01 23:48:10|86173.9|86123.9|86173.9|86123.9|86174.4|86124.4|86172.5|86122.5|31
1630540100000|2021-09-01 23:48:20|86174.4|86124.4|86173.4|86123.4|86174.6|86124.6|86172.8|86122.8|31
1630540110000|2021-09-01 23:48:30|86173.7|86123.7|86175.3|86125.3|86175.8|86125.8|86173.7|86123.7|19
1630540120000|2021-09-01 23:48:40|86174.5|86124.5|86173.4|86123.4|86175.9|86125.9|86172.6|86122.6|25
1630540130000|2021-09-01 23:48:50|86173.5|86123.5|86174.8|86124.8|86175|86125|86173.2|86123.2|13
1630540140000|2021-09-01 23:49:00|86174.9|86124.9|86174.2|86124.2|86174.9|86124.9|86173.5|86123.5|9
1630540150000|2021-09-01 23:49:10|86174.1|86124.1|86175.1|86125.1|86175.3|86125.3|86173.5|86123.5|22
1630540160000|2021-09-01 23:49:20|86175.9|86125.9|86174.9|86124.9|86175.9|86125.9|86174.2|86124.2|20
1630540170000|2021-09-01 23:49:30|86175.5|86125.5|86175.9|86125.9|86176.5|86126.5|86172.4|86122.4|33
1630540180000|2021-09-01 23:49:40|86176.5|86126.5|86175|86125|86176.5|86126.5|86173.1|86123.1|28
1630540190000|2021-09-01 23:49:50|86175.1|86125.1|86175.3|86125.3|86176.5|86126.5|86173.3|86123.3|30
1630540200000|2021-09-01 23:50:00|86175|86125|86175.2|86125.2|86176.4|86126.4|86174.3|86124.3|19
1630540210000|2021-09-01 23:50:10|86175|86125|86175.5|86125.5|86176|86126|86174.1|86124.1|25
1630540220000|2021-09-01 23:50:20|86175|86125|86176.3|86126.3|86177.3|86127.3|86174.4|86124.4|21
1630540230000|2021-09-01 23:50:30|86175.9|86125.9|86174.6|86124.6|86176.7|86126.7|86173.7|86123.7|29
1630540240000|2021-09-01 23:50:40|86174.2|86124.2|86175.2|86125.2|86176.8|86126.8|86174|86124|32
1630540250000|2021-09-01 23:50:50|86176|86126|86175.7|86125.7|86176.9|86126.9|86174.8|86124.8|25
1630540260000|2021-09-01 23:51:00|86175.2|86125.2|86174.7|86124.7|86176.1|86126.1|86174|86124|30
1630540270000|2021-09-01 23:51:10|86174.6|86124.6|86175.3|86125.3|86175.3|86125.3|86174.2|86124.2|17
1630540280000|2021-09-01 23:51:20|86176.7|86126.7|86175.8|86125.8|86176.7|86126.7|86174.9|86124.9|24
1630540290000|2021-09-01 23:51:30|86175.7|86125.7|86175.3|86125.3|86176.4|86126.4|86174|86124|31
1630540300000|2021-09-01 23:51:40|86174.8|86124.8|86173.6|86123.6|86175.5|86125.5|86172.9|86122.9|10
1630540310000|2021-09-01 23:51:50|86173.2|86123.2|86174.4|86124.4|86174.4|86124.4|86172.3|86122.3|9
1630540320000|2021-09-01 23:52:00|86174.3|86124.3|86175.1|86125.1|86176.1|86126.1|86174|86124|16
1630540330000|2021-09-01 23:52:10|86175|86125|86176.4|86126.4|86176.4|86126.4|86171.9|86121.9|23
1630540340000|2021-09-01 23:52:20|86176.3|86126.3|86177.1|86127.1|86177.1|86127.1|86173.9|86123.9|21
1630540350000|2021-09-01 23:52:30|86176.9|86126.9|86173.7|86123.7|86176.9|86126.9|86173.7|86123.7|20
1630540360000|2021-09-01 23:52:40|86170.3|86120.3|86173.7|86123.7|86176.1|86126.1|86170.3|86120.3|32
1630540370000|2021-09-01 23:52:50|86173.6|86123.6|86173.7|86123.7|86173.7|86123.7|86170.3|86120.3|20
1630540380000|2021-09-01 23:53:00|86173.2|86123.2|86171.8|86121.8|86175|86125|86171.8|86121.8|21
1630540390000|2021-09-01 23:53:10|86171.9|86121.9|86175.3|86125.3|86177.1|86127.1|86171.4|86121.4|18
1630540400000|2021-09-01 23:53:20|86175.1|86125.1|86174.4|86124.4|86176.8|86126.8|86174.4|86124.4|22
1630540410000|2021-09-01 23:53:30|86175.4|86125.4|86175.8|86125.8|86176.9|86126.9|86174.2|86124.2|28
1630540420000|2021-09-01 23:53:40|86175.6|86125.6|86176.5|86126.5|86177.1|86127.1|86174.8|86124.8|10
1630540430000|2021-09-01 23:53:50|86175.2|86125.2|86176.2|86126.2|86177.7|86127.7|86175.2|86125.2|19
1630540440000|2021-09-01 23:54:00|86176.3|86126.3|86176.4|86126.4|86176.4|86126.4|86174.4|86124.4|5
1630540450000|2021-09-01 23:54:10|86176.3|86126.3|86177.9|86127.9|86178.9|86128.9|86176|86126|9
1630540460000|2021-09-01 23:54:20|86176.8|86126.8|86176.4|86126.4|86178.2|86128.2|86175.7|86125.7|17
1630540470000|2021-09-01 23:54:30|86176.8|86126.8|86177.4|86127.4|86177.4|86127.4|86176.2|86126.2|9
1630540480000|2021-09-01 23:54:40|86177.8|86127.8|86177.1|86127.1|86178.5|86128.5|86177.1|86127.1|11
1630540490000|2021-09-01 23:54:50|86177.4|86127.4|86177|86127|86178.2|86128.2|86176.2|86126.2|11
1630540500000|2021-09-01 23:55:00|86175.6|86125.6|86176.5|86126.5|86177.6|86127.6|86175.6|86125.6|12
1630540510000|2021-09-01 23:55:10|86177.1|86127.1|86178.3|86128.3|86178.3|86128.3|86176|86126|11
1630540520000|2021-09-01 23:55:20|86177.4|86127.4|86176.2|86126.2|86177.7|86127.7|86173.4|86123.4|10
1630540530000|2021-09-01 23:55:30|86177.2|86127.2|86177.1|86127.1|86177.7|86127.7|86176|86126|12
1630540540000|2021-09-01 23:55:40|86178.1|86128.1|86177.2|86127.2|86178.1|86128.1|86175.6|86125.6|15
1630540550000|2021-09-01 23:55:50|86177|86127|86178.8|86128.8|86178.8|86128.8|86176.6|86126.6|10
1630540560000|2021-09-01 23:56:00|86177.7|86127.7|86184.1|86134.1|86184.1|86134.1|86175.1|86125.1|13
1630540570000|2021-09-01 23:56:10|86178.9|86128.9|86178.7|86128.7|86181.3|86131.3|86177.5|86127.5|7
1630540580000|2021-09-01 23:56:20|86178.6|86128.6|86177.2|86127.2|86178.7|86128.7|86175.9|86125.9|13
1630540590000|2021-09-01 23:56:30|86178.2|86128.2|86176.9|86126.9|86178.2|86128.2|86176.9|86126.9|13
1630540600000|2021-09-01 23:56:40|86176.8|86126.8|86176.8|86126.8|86177.4|86127.4|86176.1|86126.1|14
1630540610000|2021-09-01 23:56:50|86177.2|86127.2|86174.5|86124.5|86178.6|86128.6|86174.5|86124.5|28
1630540620000|2021-09-01 23:57:00|86176.4|86126.4|86176.1|86126.1|86177.7|86127.7|86175.1|86125.1|41
1630540630000|2021-09-01 23:57:10|86176|86126|86176.2|86126.2|86177.2|86127.2|86175.3|86125.3|39
1630540640000|2021-09-01 23:57:20|86177.2|86127.2|86179.1|86129.1|86179.1|86129.1|86175.5|86125.5|27
1630540650000|2021-09-01 23:57:30|86178.8|86128.8|86176.6|86126.6|86179.5|86129.5|86175.6|86125.6|39
1630540660000|2021-09-01 23:57:40|86176.3|86126.3|86178.6|86128.6|86179.5|86129.5|86176.2|86126.2|23
1630540670000|2021-09-01 23:57:50|86179.3|86129.3|86178.1|86128.1|86180.1|86130.1|86175.7|86125.7|26
1630540680000|2021-09-01 23:58:00|86178|86128|86175.2|86125.2|86178|86128|86173.2|86123.2|34
1630540690000|2021-09-01 23:58:10|86175.4|86125.4|86174.8|86124.8|86176.7|86126.7|86173.5|86123.5|30
1630540700000|2021-09-01 23:58:20|86175.6|86125.6|86177.6|86127.6|86178|86128|86175.4|86125.4|33
1630540710000|2021-09-01 23:58:30|86177.2|86127.2|86177.6|86127.6|86178.2|86128.2|86177|86127|26
1630540720000|2021-09-01 23:58:40|86178.1|86128.1|86178.5|86128.5|86179.5|86129.5|86177.9|86127.9|28
1630540730000|2021-09-01 23:58:50|86178.4|86128.4|86179.9|86129.9|86180.1|86130.1|86178.4|86128.4|11
1630540740000|2021-09-01 23:59:00|86179|86129|86181.7|86131.7|86181.7|86131.7|86177.6|86127.6|21
1630540750000|2021-09-01 23:59:10|86182.1|86132.1|86180.5|86130.5|86182.1|86132.1|86177.8|86127.8|12
1630540760000|2021-09-01 23:59:20|86179.3|86129.3|86180.1|86130.1|86180.5|86130.5|86178.7|86128.7|10
1630540770000|2021-09-01 23:59:30|86179.8|86129.8|86181|86131|86181.5|86131.5|86179.7|86129.7|11
1630540780000|2021-09-01 23:59:40|86181.3|86131.3|86180.7|86130.7|86181.5|86131.5|86177.3|86127.3|28
1630540790000|2021-09-01 23:59:50|86182.2|86132.2|86176.3|86126.3|86182.2|86132.2|86175.8|86125.8|29
1630540800000|2021-09-02 00:00:00|86175.3|86125.3|86168.6|86118.6|86177.7|86127.7|86168.6|86118.6|52
1630540810000|2021-09-02 00:00:10|86168.4|86118.4|86169.2|86119.2|86169.7|86119.7|86168.3|86118.3|42
1630540820000|2021-09-02 00:00:20|86168.9|86118.9|86166.9|86116.9|86169.7|86119.7|86166.7|86116.7|28
1630540830000|2021-09-02 00:00:30|86167|86117|86169|86119|86169.5|86119.5|86166.9|86116.9|37
1630540840000|2021-09-02 00:00:40|86168.8|86118.8|86169.8|86119.8|86169.8|86119.8|86168.4|86118.4|21
1630540850000|2021-09-02 00:00:50|86171|86121|86162.8|86112.8|86174.4|86124.4|86161.8|86111.8|44
1630540860000|2021-09-02 00:01:00|86162.4|86112.4|86164.2|86114.2|86164.7|86114.7|86162.1|86112.1|31
1630540870000|2021-09-02 00:01:10|86164.1|86114.1|86159|86109|86164.7|86114.7|86158.3|86108.3|40
1630540880000|2021-09-02 00:01:20|86158.5|86108.5|86154.7|86104.7|86161.6|86111.6|86154.7|86104.7|48
1630540890000|2021-09-02 00:01:30|86154.6|86104.6|86154.9|86104.9|86157.6|86107.6|86154.6|86104.6|28
1630540900000|2021-09-02 00:01:40|86155.1|86105.1|86153.9|86103.9|86157.3|86107.3|86153.3|86103.3|33
1630540910000|2021-09-02 00:01:50|86153.7|86103.7|86153.6|86103.6|86154.1|86104.1|86153.3|86103.3|22
1630540920000|2021-09-02 00:02:00|86153.7|86103.7|86153.5|86103.5|86153.9|86103.9|86153.4|86103.4|13
1630540930000|2021-09-02 00:02:10|86153.9|86103.9|86150.9|86100.9|86153.9|86103.9|86150.9|86100.9|20
1630540940000|2021-09-02 00:02:20|86151.3|86101.3|86153.2|86103.2|86153.9|86103.9|86151.2|86101.2|18
1630540950000|2021-09-02 00:02:30|86153.1|86103.1|86119.5|86069.5|86153.1|86103.1|86113.8|86060.8|50
1630540960000|2021-09-02 00:02:40|86119.8|86069.8|86115.3|86065.3|86119.8|86069.8|86115.3|86065.3|40
1630540970000|2021-09-02 00:02:50|86115.1|86065.1|86114.2|86064.2|86115.5|86065.5|86114.2|86064.2|20
1630540980000|2021-09-02 00:03:00|86116.4|86066.4|86114.9|86064.9|86117.2|86067.2|86113.9|86063.9|27
1630540990000|2021-09-02 00:03:10|86115.1|86065.1|86115.9|86065.9|86116.2|86066.2|86112.7|86062.7|26
1630541000000|2021-09-02 00:03:20|86115.5|86065.5|86115.6|86065.6|86115.9|86065.9|86114.5|86064.5|21
1630541010000|2021-09-02 00:03:30|86115.3|86065.3|86115.9|86065.9|86116.5|86066.5|86115.1|86065.1|28
1630541020000|2021-09-02 00:03:40|86115.8|86065.8|86115.4|86065.4|86115.9|86065.9|86114.3|86064.3|33
1630541030000|2021-09-02 00:03:50|86115.9|86065.9|86115.8|86065.8|86116|86066|86115|86065|11
1630541040000|2021-09-02 00:04:00|86115.7|86065.7|86116.2|86066.2|86116.8|86066.8|86115.1|86065.1|23
1630541050000|2021-09-02 00:04:10|86116.1|86066.1|86115.2|86065.2|86118.2|86068.2|86114.5|86064.5|27
1630541060000|2021-09-02 00:04:20|86115.1|86065.1|86114.2|86064.2|86115.3|86065.3|86113.9|86063.9|20
1630541070000|2021-09-02 00:04:30|86114.3|86064.3|86112.5|86062.5|86115.1|86065.1|86111.6|86061.6|27
1630541080000|2021-09-02 00:04:40|86112.6|86062.6|86115.7|86065.7|86116|86066|86112.6|86062.6|30
1630541090000|2021-09-02 00:04:50|86116.1|86066.1|86113.5|86063.5|86123.5|86066.1|86112.3|86053.1|19
1630541100000|2021-09-02 00:05:00|86113.9|86063.9|86114.3|86064.3|86114.9|86064.9|86113.9|86063.9|25
1630541110000|2021-09-02 00:05:10|86114.2|86064.2|86112.2|86062.2|86114.2|86064.2|86109|86059|25
1630541120000|2021-09-02 00:05:20|86112|86062|86115.5|86065.5|86115.7|86065.7|86111.8|86061.8|41
1630541130000|2021-09-02 00:05:30|86115.9|86065.9|86116.5|86066.5|86116.8|86066.8|86115.7|86065.7|18
1630541140000|2021-09-02 00:05:40|86116.6|86066.6|86115|86065|86116.8|86066.8|86114.6|86064.6|24
1630541150000|2021-09-02 00:05:50|86115.5|86065.5|86118.1|86068.1|86120.1|86070.1|86115.5|86065.5|15
1630541160000|2021-09-02 00:06:00|86118.2|86068.2|86120.9|86070.9|86121|86071|86118.2|86068.2|19
1630541170000|2021-09-02 00:06:10|86120.7|86070.7|86116.2|86066.2|86120.7|86070.7|86115.9|86065.9|26
1630541180000|2021-09-02 00:06:20|86116.9|86066.9|86116.7|86066.7|86117.1|86067.1|86116.3|86066.3|10
1630541190000|2021-09-02 00:06:30|86116.4|86066.4|86117.2|86067.2|86117.2|86067.2|86116.1|86066.1|16
1630541200000|2021-09-02 00:06:40|86117.3|86067.3|86117.6|86067.6|86117.6|86067.6|86117.1|86067.1|8
1630541210000|2021-09-02 00:06:50|86117.4|86067.4|86117.5|86067.5|86117.8|86067.8|86117.2|86067.2|7
1630541220000|2021-09-02 00:07:00|86117.3|86067.3|86117.1|86067.1|86119.4|86069.4|86117.1|86067.1|18
1630541230000|2021-09-02 00:07:10|86118.2|86068.2|86116.5|86066.5|86118.2|86068.2|86116.1|86066.1|30
1630541240000|2021-09-02 00:07:20|86116.7|86066.7|86117.5|86067.5|86117.7|86067.7|86114.5|86064.5|16
1630541250000|2021-09-02 00:07:30|86115.9|86065.9|86116.8|86066.8|86133.1|86066.8|86115.9|86048.1|4
1630541260000|2021-09-02 00:07:40|86116.7|86066.7|86115|86065|86116.7|86066.7|86113.9|86063.9|18
1630541270000|2021-09-02 00:07:50|86115.3|86065.3|86115.5|86065.5|86115.6|86065.6|86114.3|86064.3|25
1630541280000|2021-09-02 00:08:00|86115.4|86065.4|86114.3|86064.3|86116.7|86066.7|86113.8|86063.8|15
1630541290000|2021-09-02 00:08:10|86114.6|86064.6|86114.3|86064.3|86115.6|86065.6|86112.6|86062.6|21
1630541300000|2021-09-02 00:08:20|86114.6|86064.6|86113.4|86063.4|86115.4|86065.4|86111.4|86061.4|20
1630541310000|2021-09-02 00:08:30|86113.2|86063.2|86112.4|86062.4|86113.5|86063.5|86111.3|86061.3|20
1630541320000|2021-09-02 00:08:40|86111.4|86061.4|86110.4|86060.4|86112.1|86062.1|86110.4|86060.4|15
1630541330000|2021-09-02 00:08:50|86108.9|86058.9|86110.1|86060.1|86118.1|86060.3|86108.9|86046.3|12
1630541340000|2021-09-02 00:09:00|86110.3|86060.3|86111.8|86061.8|86115.3|86065.3|86109|86059|32
1630541350000|2021-09-02 00:09:10|86111.9|86061.9|86112.8|86062.8|86113|86063|86109.4|86059.4|13
1630541360000|2021-09-02 00:09:20|86113.3|86063.3|86112|86062|86114|86064|86110.7|86060.7|18
1630541370000|2021-09-02 00:09:30|86111.8|86061.8|86112.5|86062.5|86114.4|86064.4|86109.8|86059.8|20
1630541380000|2021-09-02 00:09:40|86111|86061|86110.2|86060.2|86114.1|86064.1|86110.2|86060.2|20
1630541390000|2021-09-02 00:09:50|86113.2|86063.2|86111.1|86061.1|86113.4|86063.4|86111.1|86061.1|24
1630541400000|2021-09-02 00:10:00|86112.4|86062.4|86106|86056|86112.7|86062.7|86104.3|86054.3|27
1630541410000|2021-09-02 00:10:10|86106.2|86056.2|86105.3|86055.3|86107.2|86057.2|86104.2|86054.2|32
1630541420000|2021-09-02 00:10:20|86104.8|86054.8|86106.4|86056.4|86106.5|86056.5|86103.8|86053.8|26
1630541430000|2021-09-02 00:10:30|86105.8|86055.8|86104.9|86054.9|86106.9|86056.9|86102.5|86052.5|27
1630541440000|2021-09-02 00:10:40|86104.7|86054.7|86104.4|86054.4|86105.9|86055.9|86103.8|86053.8|25
1630541450000|2021-09-02 00:10:50|86104|86054|86105.6|86055.6|86105.8|86055.8|86102.6|86052.6|15
1630541460000|2021-09-02 00:11:00|86105.9|86055.9|86104.6|86054.6|86106.4|86056.4|86104|86054|22
1630541470000|2021-09-02 00:11:10|86104.4|86054.4|86105.1|86055.1|86105.4|86055.4|86102.4|86052.4|13
1630541480000|2021-09-02 00:11:20|86104.8|86054.8|86104.6|86054.6|86105.3|86055.3|86103.9|86053.9|11
1630541490000|2021-09-02 00:11:30|86103.7|86053.7|86104.4|86054.4|86104.4|86054.4|86103|86053|6
1630541500000|2021-09-02 00:11:40|86103.6|86053.6|86105.9|86055.9|86106.7|86056.7|86103.4|86053.4|12
1630541510000|2021-09-02 00:11:50|86105.2|86055.2|86105.1|86055.1|86106.7|86056.7|86102.7|86052.7|25
1630541520000|2021-09-02 00:12:00|86105.4|86055.4|86106.6|86056.6|86106.8|86056.8|86104.1|86054.1|21
1630541530000|2021-09-02 00:12:10|86106.3|86056.3|86109.4|86059.4|86109.4|86059.4|86105.4|86055.4|31
1630541540000|2021-09-02 00:12:20|86109.2|86059.2|86108.2|86058.2|86109.9|86059.9|86108.2|86058.2|23
1630541550000|2021-09-02 00:12:30|86107.6|86057.6|86109.1|86059.1|86110.3|86060.3|86107.6|86057.6|14
1630541560000|2021-09-02 00:12:40|86109|86059|86109.6|86059.6|86111.5|86061.5|86108.8|86058.8|14
1630541570000|2021-09-02 00:12:50|86109.2|86059.2|86110.1|86060.1|86110.1|86060.1|86108.7|86058.7|9
1630541580000|2021-09-02 00:13:00|86109.5|86059.5|86108|86058|86109.5|86059.5|86107.4|86057.4|13
1630541590000|2021-09-02 00:13:10|86108.4|86058.4|86109.3|86059.3|86109.9|86059.9|86107|86057|16
1630541600000|2021-09-02 00:13:20|86108.4|86058.4|86108.1|86058.1|86109.4|86059.4|86105.1|86055.1|12
1630541610000|2021-09-02 00:13:30|86109|86059|86108.4|86058.4|86109|86059|86107.1|86057.1|13
1630541620000|2021-09-02 00:13:40|86107.2|86057.2|86106.9|86056.9|86109.6|86059.6|86106.9|86056.9|11
1630541630000|2021-09-02 00:13:50|86107.5|86057.5|86111.6|86061.6|86112.1|86062.1|86107.5|86057.5|25
1630541640000|2021-09-02 00:14:00|86111.2|86061.2|86108.6|86058.6|86111.5|86061.5|86107.6|86057.6|20
1630541650000|2021-09-02 00:14:10|86108.7|86058.7|86105.9|86055.9|86108.7|86058.7|86105.9|86055.9|15
1630541660000|2021-09-02 00:14:20|86106.7|86056.7|86107.3|86057.3|86108.7|86058.7|86106.7|86056.7|9
1630541670000|2021-09-02 00:14:30|86109.3|86059.3|86107.4|86057.4|86109.3|86059.3|86106.7|86056.7|9
1630541680000|2021-09-02 00:14:40|86104.6|86054.6|86109.2|86059.2|86109.2|86059.2|86104.6|86054.6|13
1630541690000|2021-09-02 00:14:50|86106.4|86056.4|86105.6|86055.6|86108.8|86058.8|86104.5|86054.5|29
1630541700000|2021-09-02 00:15:00|86105.8|86055.8|86101.8|86051.8|86105.8|86055.8|86101.3|86051.3|24
1630541710000|2021-09-02 00:15:10|86101.9|86051.9|86105.4|86055.4|86105.4|86055.4|86101.9|86051.9|14
1630541720000|2021-09-02 00:15:20|86105.5|86055.5|86101.9|86051.9|86105.5|86055.5|86101.3|86051.3|16
1630541730000|2021-09-02 00:15:30|86101.7|86051.7|86103.3|86053.3|86103.7|86053.7|86101.3|86051.3|19
1630541740000|2021-09-02 00:15:40|86103.5|86053.5|86101.2|86051.2|86103.5|86053.5|86100.1|86050.1|20
1630541750000|2021-09-02 00:15:50|86101|86051|86102.3|86052.3|86102.5|86052.5|86101|86051|14
1630541760000|2021-09-02 00:16:00|86101.9|86051.9|86102.6|86052.6|86103.2|86053.2|86101.8|86051.8|16
1630541770000|2021-09-02 00:16:10|86102.5|86052.5|86104.2|86054.2|86105.6|86055.6|86102.4|86052.4|23
1630541780000|2021-09-02 00:16:20|86103.8|86053.8|86104.1|86054.1|86104.5|86054.5|86102.4|86052.4|9
1630541790000|2021-09-02 00:16:30|86102.7|86052.7|86103.9|86053.9|86104.8|86054.8|86100.5|86050.5|13
1630541800000|2021-09-02 00:16:40|86103.8|86053.8|86108.4|86058.4|86108.9|86058.9|86102.7|86052.7|19
1630541810000|2021-09-02 00:16:50|86108.5|86058.5|86110.5|86060.5|86112|86062|86104.6|86054.6|33
1630541820000|2021-09-02 00:17:00|86111.6|86061.6|86110.6|86060.6|86112.6|86062.6|86109.6|86059.6|22
1630541830000|2021-09-02 00:17:10|86108.7|86058.7|86110.5|86060.5|86112.7|86062.7|86108.7|86058.7|14
1630541840000|2021-09-02 00:17:20|86110.9|86060.9|86111.2|86061.2|86111.2|86061.2|86109.4|86059.4|16
1630541850000|2021-09-02 00:17:30|86112.9|86062.9|86108.4|86058.4|86113|86063|86108.4|86058.4|16
1630541860000|2021-09-02 00:17:40|86111.7|86061.7|86111.3|86061.3|86114.1|86064.1|86111.2|86061.2|18
1630541870000|2021-09-02 00:17:50|86111.2|86061.2|86111.1|86061.1|86111.8|86061.8|86109.4|86059.4|25
1630541880000|2021-09-02 00:18:00|86110|86060|86110.4|86060.4|86112.5|86062.5|86109.9|86059.9|28
1630541890000|2021-09-02 00:18:10|86110.5|86060.5|86109.9|86059.9|86111.2|86061.2|86109.6|86059.6|18
1630541900000|2021-09-02 00:18:20|86110.4|86060.4|86110.2|86060.2|86111|86061|86109.8|86059.8|10
1630541910000|2021-09-02 00:18:30|86110.9|86060.9|86108.8|86058.8|86111.8|86061.8|86108.7|86058.7|21
1630541920000|2021-09-02 00:18:40|86108.7|86058.7|86107.9|86057.9|86109.1|86059.1|86107.9|86057.9|9
1630541930000|2021-09-02 00:18:50|86108|86058|86108.1|86058.1|86108.5|86058.5|86107.8|86057.8|9
1630541940000|2021-09-02 00:19:00|86108.3|86058.3|86108|86058|86108.3|86058.3|86106.1|86056.1|12
1630541950000|2021-09-02 00:19:10|86108.3|86058.3|86105.1|86055.1|86108.6|86058.6|86105.1|86055.1|18
1630541960000|2021-09-02 00:19:20|86105|86055|86107.7|86057.7|86107.9|86057.9|86105|86055|11
1630541970000|2021-09-02 00:19:30|86107.9|86057.9|86110|86060|86111.1|86061.1|86107.7|86057.7|11
1630541980000|2021-09-02 00:19:40|86109.8|86059.8|86109.7|86059.7|86110.3|86060.3|86108.9|86058.9|12
1630541990000|2021-09-02 00:19:50|86110|86060|86110.1|86060.1|86110.9|86060.9|86109.4|86059.4|12
1630542000000|2021-09-02 00:20:00|86109.6|86059.6|86110.4|86060.4|86111|86061|86109.3|86059.3|13
1630542010000|2021-09-02 00:20:10|86110.5|86060.5|86110.7|86060.7|86112.1|86062.1|86109.6|86059.6|6
1630542020000|2021-09-02 00:20:20|86110.5|86060.5|86109.2|86059.2|86111.1|86061.1|86109.2|86059.2|5
1630542030000|2021-09-02 00:20:30|86111.9|86061.9|86108.1|86058.1|86111.9|86061.9|86108.1|86058.1|7
1630542040000|2021-09-02 00:20:40|86111.5|86061.5|86110.1|86060.1|86111.8|86061.8|86109.6|86059.6|17
1630542050000|2021-09-02 00:20:50|86109.5|86059.5|86108.1|86058.1|86111.4|86061.4|86108|86058|21
1630542060000|2021-09-02 00:21:00|86108.4|86058.4|86114|86064|86114.2|86064.2|86108.4|86058.4|30
1630542070000|2021-09-02 00:21:10|86112.9|86062.9|86112.3|86062.3|86113.8|86063.8|86112.2|86062.2|8
1630542080000|2021-09-02 00:21:20|86111.4|86061.4|86111.5|86061.5|86111.9|86061.9|86111.4|86061.4|8
1630542090000|2021-09-02 00:21:30|86111.4|86061.4|86111.9|86061.9|86112.2|86062.2|86111.4|86061.4|14
1630542100000|2021-09-02 00:21:40|86112.3|86062.3|86112|86062|86112.3|86062.3|86111.8|86061.8|5
1630542110000|2021-09-02 00:21:50|86111.2|86061.2|86111.4|86061.4|86112|86062|86111.2|86061.2|14
1630542120000|2021-09-02 00:22:00|86111.6|86061.6|86109.7|86059.7|86111.6|86061.6|86109.7|86059.7|11
1630542130000|2021-09-02 00:22:10|86109.8|86059.8|86112|86062|86112.4|86062.4|86109.6|86059.6|19
1630542140000|2021-09-02 00:22:20|86112.1|86062.1|86112.3|86062.3|86112.4|86062.4|86111.8|86061.8|20
1630542150000|2021-09-02 00:22:30|86112.2|86062.2|86111.9|86061.9|86112.2|86062.2|86111.6|86061.6|10
1630542160000|2021-09-02 00:22:40|86111.7|86061.7|86111.7|86061.7|86111.9|86061.9|86111.3|86061.3|9
1630542170000|2021-09-02 00:22:50|86111.6|86061.6|86111.6|86061.6|86111.7|86061.7|86111.3|86061.3|5
1630542180000|2021-09-02 00:23:00|86111.8|86061.8|86112.1|86062.1|86112.2|86062.2|86111.8|86061.8|6
1630542190000|2021-09-02 00:23:10|86111.9|86061.9|86112.2|86062.2|86112.2|86062.2|86111.9|86061.9|5
1630542200000|2021-09-02 00:23:20|86111.9|86061.9|86112.5|86062.5|86112.9|86062.9|86111.9|86061.9|15
1630542210000|2021-09-02 00:23:30|86112.4|86062.4|86112.4|86062.4|86112.5|86062.5|86112.3|86062.3|4
1630542220000|2021-09-02 00:23:40|86112.5|86062.5|86112.8|86062.8|86112.8|86062.8|86112.5|86062.5|2
1630542230000|2021-09-02 00:23:50|86112.7|86062.7|86113.4|86063.4|86113.4|86063.4|86112.1|86062.1|17
1630542240000|2021-09-02 00:24:00|86113.3|86063.3|86111.9|86061.9|86113.3|86063.3|86111.8|86061.8|19
1630542250000|2021-09-02 00:24:10|86111.8|86061.8|86112.3|86062.3|86113.1|86063.1|86111.8|86061.8|15
1630542260000|2021-09-02 00:24:20|86112.4|86062.4|86112.7|86062.7|86112.8|86062.8|86111.6|86061.6|15
1630542270000|2021-09-02 00:24:30|86112.8|86062.8|86116.8|86066.8|86117.2|86067.2|86112.8|86062.8|26
1630542280000|2021-09-02 00:24:40|86116|86066|86118.1|86068.1|86118.1|86068.1|86114.8|86064.8|25
1630542290000|2021-09-02 00:24:50|86117.7|86067.7|86118.9|86068.9|86118.9|86068.9|86117.7|86067.7|5
1630542300000|2021-09-02 00:25:00|86117.6|86067.6|86117.7|86067.7|86118.3|86068.3|86117.3|86067.3|11
1630542310000|2021-09-02 00:25:10|86118.1|86068.1|86117.9|86067.9|86119.8|86069.8|86117.1|86067.1|11
1630542320000|2021-09-02 00:25:20|86118|86068|86119.3|86069.3|86121.4|86071.4|86117.8|86067.8|25
1630542330000|2021-09-02 00:25:30|86119.2|86069.2|86121.7|86071.7|86121.7|86071.7|86119.2|86069.2|14
1630542340000|2021-09-02 00:25:40|86122|86072|86120.9|86070.9|86122|86072|86120.6|86070.6|17
1630542350000|2021-09-02 00:25:50|86123.2|86073.2|86121.2|86071.2|86123.3|86073.3|86121.2|86071.2|4
1630542360000|2021-09-02 00:26:00|86121.9|86071.9|86121.9|86071.9|86123.1|86073.1|86121.6|86071.6|21
1630542370000|2021-09-02 00:26:10|86123.5|86073.5|86125.7|86075.7|86127|86077|86122.6|86072.6|36
1630542380000|2021-09-02 00:26:20|86126.3|86076.3|86126.7|86076.7|86126.7|86076.7|86125.8|86075.8|21
1630542390000|2021-09-02 00:26:30|86126.5|86076.5|86133.7|86083.7|86134.2|86084.2|86126.5|86076.5|30
1630542400000|2021-09-02 00:26:40|86133.3|86083.3|86134.5|86084.5|86134.5|86084.5|86132.3|86082.3|24
1630542410000|2021-09-02 00:26:50|86134.8|86084.8|86136.9|86086.9|86137.8|86087.8|86134|86084|25
1630542420000|2021-09-02 00:27:00|86137|86087|86151.2|86101.2|86151.4|86101.4|86137|86087|52
1630542430000|2021-09-02 00:27:10|86154.1|86104.1|86178.1|86128.1|86180.9|86130.9|86153.6|86103.6|58
1630542440000|2021-09-02 00:27:20|86178.4|86128.4|86177.7|86127.7|86181|86131|86177.5|86127.5|29
1630542450000|2021-09-02 00:27:30|86177.4|86127.4|86177.7|86127.7|86178.2|86128.2|86177|86127|20
1630542460000|2021-09-02 00:27:40|86177.6|86127.6|86170.7|86120.7|86177.6|86127.6|86169.4|86119.4|40
1630542470000|2021-09-02 00:27:50|86171.7|86121.7|86171.4|86121.4|86172.5|86122.5|86170.9|86120.9|27
1630542480000|2021-09-02 00:28:00|86172|86122|86167.9|86117.9|86172|86122|86167.8|86117.8|32
1630542490000|2021-09-02 00:28:10|86168.4|86118.4|86170.6|86120.6|86174.7|86124.7|86167.9|86117.9|20
1630542500000|2021-09-02 00:28:20|86170.9|86120.9|86169.4|86119.4|86173|86123|86167.3|86117.3|33
1630542510000|2021-09-02 00:28:30|86169.7|86119.7|86170.6|86120.6|86172.9|86122.9|86167.6|86117.6|24
1630542520000|2021-09-02 00:28:40|86171|86121|86170.6|86120.6|86172.8|86122.8|86164.1|86114.1|51
1630542530000|2021-09-02 00:28:50|86171.1|86121.1|86167|86117|86173.2|86123.2|86166.8|86116.8|41
1630542540000|2021-09-02 00:29:00|86166.7|86116.7|86167.2|86117.2|86167.7|86117.7|86166.7|86116.7|28
1630542550000|2021-09-02 00:29:10|86167.5|86117.5|86167|86117|86168.1|86118.1|86165.7|86115.7|26
1630542560000|2021-09-02 00:29:20|86166.8|86116.8|86166.6|86116.6|86167.4|86117.4|86165.7|86115.7|32
1630542570000|2021-09-02 00:29:30|86166.4|86116.4|86170.5|86120.5|86171.6|86121.6|86166.4|86116.4|33
1630542580000|2021-09-02 00:29:40|86170.4|86120.4|86169.5|86119.5|86171.2|86121.2|86169|86119|19
1630542590000|2021-09-02 00:29:50|86169.3|86119.3|86167.4|86117.4|86169.5|86119.5|86167.1|86117.1|15
1630542600000|2021-09-02 00:30:00|86167.5|86117.5|86166.6|86116.6|86167.5|86117.5|86165.9|86115.9|16
1630542610000|2021-09-02 00:30:10|86166.5|86116.5|86167.3|86117.3|86167.9|86117.9|86165.8|86115.8|12
1630542620000|2021-09-02 00:30:20|86166.8|86116.8|86165.6|86115.6|86167.7|86117.7|86165.6|86115.6|15
1630542630000|2021-09-02 00:30:30|86165.4|86115.4|86166.3|86116.3|86167.1|86117.1|86164.8|86114.8|22
1630542640000|2021-09-02 00:30:40|86166.9|86116.9|86163.6|86113.6|86167.9|86117.9|86163.6|86113.6|21
1630542650000|2021-09-02 00:30:50|86163.8|86113.8|86162.1|86112.1|86163.8|86113.8|86161.2|86111.2|28
1630542660000|2021-09-02 00:31:00|86162|86112|86162.5|86112.5|86162.6|86112.6|86161.9|86111.9|23
1630542670000|2021-09-02 00:31:10|86162.3|86112.3|86163.9|86113.9|86164.5|86114.5|86161.9|86111.9|23
1630542680000|2021-09-02 00:31:20|86164.4|86114.4|86163.2|86113.2|86164.4|86114.4|86162.9|86112.9|17
1630542690000|2021-09-02 00:31:30|86163.5|86113.5|86163.5|86113.5|86165.5|86115.5|86162|86112|9
1630542700000|2021-09-02 00:31:40|86163.8|86113.8|86165.4|86115.4|86165.8|86115.8|86161.3|86111.3|22
1630542710000|2021-09-02 00:31:50|86165.2|86115.2|86164.9|86114.9|86166.5|86116.5|86163.6|86113.6|15
1630542720000|2021-09-02 00:32:00|86165.3|86115.3|86165.7|86115.7|86166.4|86116.4|86164.9|86114.9|17
1630542730000|2021-09-02 00:32:10|86166|86116|86163.8|86113.8|86168|86118|86163.8|86113.8|20
1630542740000|2021-09-02 00:32:20|86163.7|86113.7|86165.6|86115.6|86165.8|86115.8|86162.6|86112.6|21
1630542750000|2021-09-02 00:32:30|86166.3|86116.3|86163.4|86113.4|86166.3|86116.3|86162.9|86112.9|27
1630542760000|2021-09-02 00:32:40|86162.9|86112.9|86160.9|86110.9|86165|86115|86160.8|86110.8|26
1630542770000|2021-09-02 00:32:50|86161.5|86111.5|86157.8|86107.8|86161.7|86111.7|86157.8|86107.8|40
1630542780000|2021-09-02 00:33:00|86157.7|86107.7|86159.9|86109.9|86161|86111|86157.6|86107.6|33
1630542790000|2021-09-02 00:33:10|86159.7|86109.7|86161.2|86111.2|86161.9|86111.9|86159.7|86109.7|20
1630542800000|2021-09-02 00:33:20|86161|86111|86160.8|86110.8|86175.7|86113.5|86160.8|86100.8|15
1630542810000|2021-09-02 00:33:30|86160.4|86110.4|86160.7|86110.7|86163.7|86113.7|86158.9|86108.9|25
1630542820000|2021-09-02 00:33:40|86160.2|86110.2|86159.2|86109.2|86162.9|86112.9|86159.2|86109.2|18
1630542830000|2021-09-02 00:33:50|86159.3|86109.3|86161.5|86111.5|86162.7|86112.7|86159|86109|32
1630542840000|2021-09-02 00:34:00|86160.9|86110.9|86160.1|86110.1|86161.9|86111.9|86158.8|86108.8|31
1630542850000|2021-09-02 00:34:10|86160.9|86110.9|86158.6|86108.6|86161.7|86111.7|86158.2|86108.2|31
1630542860000|2021-09-02 00:34:20|86158.9|86108.9|86161.1|86111.1|86161.2|86111.2|86157.9|86107.9|30
1630542870000|2021-09-02 00:34:30|86161.3|86111.3|86164.2|86114.2|86164.4|86114.4|86159.3|86109.3|40
1630542880000|2021-09-02 00:34:40|86163.8|86113.8|86164.3|86114.3|86165.3|86115.3|86163.8|86113.8|15
1630542890000|2021-09-02 00:34:50|86164.2|86114.2|86170.6|86120.6|86170.6|86120.6|86163.8|86113.8|27
1630542900000|2021-09-02 00:35:00|86169.5|86119.5|86165.8|86115.8|86169.5|86119.5|86163.9|86113.9|37
1630542910000|2021-09-02 00:35:10|86166.7|86116.7|86164.4|86114.4|86167.3|86117.3|86164.4|86114.4|12
1630542920000|2021-09-02 00:35:20|86163.7|86113.7|86166.2|86116.2|86167.1|86117.1|86163.7|86113.7|22
1630542930000|2021-09-02 00:35:30|86165.9|86115.9|86165.7|86115.7|86165.9|86115.9|86164.5|86114.5|18
1630542940000|2021-09-02 00:35:40|86165|86115|86163|86113|86165.1|86115.1|86159.6|86109.6|48
1630542950000|2021-09-02 00:35:50|86163.5|86113.5|86162.4|86112.4|86163.6|86113.6|86160.7|86110.7|47
1630542960000|2021-09-02 00:36:00|86162.7|86112.7|86164.7|86114.7|86165|86115|86162.1|86112.1|30
1630542970000|2021-09-02 00:36:10|86164.4|86114.4|86167.1|86117.1|86167.6|86117.6|86164.3|86114.3|27
1630542980000|2021-09-02 00:36:20|86167.2|86117.2|86168.1|86118.1|86168.4|86118.4|86165.9|86115.9|32
1630542990000|2021-09-02 00:36:30|86168.4|86118.4|86171.3|86121.3|86171.9|86121.9|86168.4|86118.4|22
1630543000000|2021-09-02 00:36:40|86171.1|86121.1|86170.1|86120.1|86171.6|86121.6|86168.5|86118.5|29
1630543010000|2021-09-02 00:36:50|86171.6|86121.6|86172.7|86122.7|86173.1|86123.1|86169.8|86119.8|10
1630543020000|2021-09-02 00:37:00|86172.4|86122.4|86170.3|86120.3|86173.5|86123.5|86169.5|86119.5|20
1630543030000|2021-09-02 00:37:10|86169.9|86119.9|86171.2|86121.2|86172.5|86122.5|86168.5|86118.5|25
1630543040000|2021-09-02 00:37:20|86171.8|86121.8|86170.3|86120.3|86172.6|86122.6|86169.6|86119.6|20
1630543050000|2021-09-02 00:37:30|86170.4|86120.4|86170.5|86120.5|86171|86121|86169.8|86119.8|13
1630543060000|2021-09-02 00:37:40|86170.3|86120.3|86167.9|86117.9|86172.1|86122.1|86167.8|86117.8|24
1630543070000|2021-09-02 00:37:50|86169.5|86119.5|86168.6|86118.6|86169.5|86119.5|86166.1|86116.1|26
1630543080000|2021-09-02 00:38:00|86168.5|86118.5|86168.8|86118.8|86170.2|86120.2|86167.3|86117.3|23
1630543090000|2021-09-02 00:38:10|86168.5|86118.5|86170.3|86120.3|86172.1|86122.1|86168.5|86118.5|22
1630543100000|2021-09-02 00:38:20|86170|86120|86171.2|86121.2|86171.2|86121.2|86169.7|86119.7|9
1630543110000|2021-09-02 00:38:30|86171|86121|86171|86121|86171.8|86121.8|86170.6|86120.6|12
1630543120000|2021-09-02 00:38:40|86170.9|86120.9|86172.3|86122.3|86172.3|86122.3|86170.8|86120.8|13
1630543130000|2021-09-02 00:38:50|86172.7|86122.7|86169|86119|86173.3|86123.3|86168.9|86118.9|24
1630543140000|2021-09-02 00:39:00|86169.1|86119.1|86169.8|86119.8|86170.2|86120.2|86167.9|86117.9|26
1630543150000|2021-09-02 00:39:10|86169.7|86119.7|86169.3|86119.3|86171.2|86121.2|86168.8|86118.8|31
1630543160000|2021-09-02 00:39:20|86169.4|86119.4|86170.5|86120.5|86171.8|86121.8|86169.4|86119.4|17
1630543170000|2021-09-02 00:39:30|86170.6|86120.6|86166.2|86116.2|86170.6|86120.6|86164.9|86114.9|36
1630543180000|2021-09-02 00:39:40|86165.8|86115.8|86166.8|86116.8|86167.6|86117.6|86165.6|86115.6|16
1630543190000|2021-09-02 00:39:50|86167.2|86117.2|86167.7|86117.7|86168.4|86118.4|86166.3|86116.3|18
1630543200000|2021-09-02 00:40:00|86167.3|86117.3|86166.3|86116.3|86168.5|86118.5|86165.8|86115.8|15
1630543210000|2021-09-02 00:40:10|86165|86115|86163.9|86113.9|86165|86115|86162.7|86112.7|20
1630543220000|2021-09-02 00:40:20|86164.3|86114.3|86166.4|86116.4|86168|86118|86164.2|86114.2|25
1630543230000|2021-09-02 00:40:30|86166.1|86116.1|86166.7|86116.7|86168.1|86118.1|86166.1|86116.1|13
1630543240000|2021-09-02 00:40:40|86165.9|86115.9|86163.6|86113.6|86166.8|86116.8|86163.6|86113.6|26
1630543250000|2021-09-02 00:40:50|86163.7|86113.7|86168.4|86118.4|86169.6|86119.6|86162.7|86112.7|31
1630543260000|2021-09-02 00:41:00|86168.1|86118.1|86166.1|86116.1|86168.6|86118.6|86165.2|86115.2|28
1630543270000|2021-09-02 00:41:10|86166.2|86116.2|86166.3|86116.3|86167.7|86117.7|86166|86116|17
1630543280000|2021-09-02 00:41:20|86166.2|86116.2|86166.2|86116.2|86169.1|86119.1|86165.8|86115.8|19
1630543290000|2021-09-02 00:41:30|86166.5|86116.5|86165.8|86115.8|86168.2|86118.2|86165.4|86115.4|14
1630543300000|2021-09-02 00:41:40|86165.9|86115.9|86166.8|86116.8|86168.3|86118.3|86165.9|86115.9|7
1630543310000|2021-09-02 00:41:50|86167.1|86117.1|86167.9|86117.9|86168.6|86118.6|86167.1|86117.1|16
1630543320000|2021-09-02 00:42:00|86168|86118|86167.6|86117.6|86168.5|86118.5|86167|86117|29
1630543330000|2021-09-02 00:42:10|86167.7|86117.7|86167.3|86117.3|86169.5|86119.5|86167.3|86117.3|7
1630543340000|2021-09-02 00:42:20|86169.3|86119.3|86166.6|86116.6|86169.3|86119.3|86165.9|86115.9|16
1630543350000|2021-09-02 00:42:30|86166.5|86116.5|86166.8|86116.8|86167.1|86117.1|86166.1|86116.1|7
1630543360000|2021-09-02 00:42:40|86166|86116|86167.4|86117.4|86168.2|86118.2|86165.9|86115.9|15
1630543370000|2021-09-02 00:42:50|86166|86116|86169.1|86119.1|86170|86120|86166|86116|30
1630543380000|2021-09-02 00:43:00|86168.6|86118.6|86171.7|86121.7|86171.9|86121.9|86168.3|86118.3|31
1630543390000|2021-09-02 00:43:10|86171.9|86121.9|86173.1|86123.1|86173.1|86123.1|86171.8|86121.8|12
1630543400000|2021-09-02 00:43:20|86173.7|86123.7|86175|86125|86179.1|86129.1|86173.4|86123.4|48
1630543410000|2021-09-02 00:43:30|86175.1|86125.1|86177.3|86127.3|86178.2|86128.2|86175|86125|18
1630543420000|2021-09-02 00:43:40|86177.5|86127.5|86177.4|86127.4|86177.6|86127.6|86175.9|86125.9|15
1630543430000|2021-09-02 00:43:50|86176.8|86126.8|86180|86130|86180|86130|86176.5|86126.5|22
1630543440000|2021-09-02 00:44:00|86178.2|86128.2|86176.9|86126.9|86178.4|86128.4|86176|86126|28
1630543450000|2021-09-02 00:44:10|86176.7|86126.7|86178.3|86128.3|86179.5|86129.5|86175.8|86125.8|36
1630543460000|2021-09-02 00:44:20|86178.1|86128.1|86174.9|86124.9|86178.1|86128.1|86174.3|86124.3|33
1630543470000|2021-09-02 00:44:30|86175.2|86125.2|86175|86125|86175.4|86125.4|86174.4|86124.4|22
1630543480000|2021-09-02 00:44:40|86175.1|86125.1|86176.1|86126.1|86177.1|86127.1|86174.6|86124.6|26
1630543490000|2021-09-02 00:44:50|86176.3|86126.3|86176.8|86126.8|86177.6|86127.6|86175.1|86125.1|28
1630543500000|2021-09-02 00:45:00|86176.7|86126.7|86177.2|86127.2|86177.4|86127.4|86176|86126|32
1630543510000|2021-09-02 00:45:10|86177.1|86127.1|86177.1|86127.1|86177.2|86127.2|86175|86125|28
1630543520000|2021-09-02 00:45:20|86176.9|86126.9|86176.7|86126.7|86177|86127|86176|86126|19
1630543530000|2021-09-02 00:45:30|86176.9|86126.9|86174.2|86124.2|86177.5|86127.5|86173.9|86123.9|20
1630543540000|2021-09-02 00:45:40|86174.5|86124.5|86172.7|86122.7|86174.5|86124.5|86171.5|86121.5|34
1630543550000|2021-09-02 00:45:50|86173.2|86123.2|86174.8|86124.8|86174.8|86124.8|86172.5|86122.5|23
1630543560000|2021-09-02 00:46:00|86174.7|86124.7|86175.5|86125.5|86176.7|86126.7|86174.4|86124.4|35
1630543570000|2021-09-02 00:46:10|86175.7|86125.7|86176.2|86126.2|86176.8|86126.8|86175.6|86125.6|22
1630543580000|2021-09-02 00:46:20|86176.1|86126.1|86178|86128|86178|86128|86176.1|86126.1|19
1630543590000|2021-09-02 00:46:30|86177.7|86127.7|86178.3|86128.3|86180.9|86130.9|86176.9|86126.9|35
1630543600000|2021-09-02 00:46:40|86178.4|86128.4|86180.3|86130.3|86180.7|86130.7|86178.4|86128.4|21
1630543610000|2021-09-02 00:46:50|86180|86130|86178.4|86128.4|86180.1|86130.1|86178.1|86128.1|27
1630543620000|2021-09-02 00:47:00|86178.3|86128.3|86176.1|86126.1|86180.1|86130.1|86175.7|86125.7|34
1630543630000|2021-09-02 00:47:10|86175.7|86125.7|86175.5|86125.5|86176.5|86126.5|86175.3|86125.3|21
1630543640000|2021-09-02 00:47:20|86175.9|86125.9|86172.5|86122.5|86175.9|86125.9|86172.1|86122.1|23
1630543650000|2021-09-02 00:47:30|86172.7|86122.7|86171.2|86121.2|86172.9|86122.9|86170.9|86120.9|21
1630543660000|2021-09-02 00:47:40|86171.1|86121.1|86169.6|86119.6|86172.8|86122.8|86169.3|86119.3|24
1630543670000|2021-09-02 00:47:50|86169.4|86119.4|86168.2|86118.2|86169.4|86119.4|86167.9|86117.9|20
1630543680000|2021-09-02 00:48:00|86168.4|86118.4|86164.9|86114.9|86168.4|86118.4|86164.5|86114.5|35
1630543690000|2021-09-02 00:48:10|86165|86115|86164|86114|86165|86115|86163|86113|14
1630543700000|2021-09-02 00:48:20|86163.9|86113.9|86166.6|86116.6|86166.6|86116.6|86163.5|86113.5|14
1630543710000|2021-09-02 00:48:30|86166.8|86116.8|86166.1|86116.1|86168.1|86118.1|86165.7|86115.7|21
1630543720000|2021-09-02 00:48:40|86166|86116|86168.8|86118.8|86168.9|86118.9|86165.8|86115.8|26
1630543730000|2021-09-02 00:48:50|86168.5|86118.5|86168.4|86118.4|86169.9|86119.9|86167.7|86117.7|27
1630543740000|2021-09-02 00:49:00|86168.6|86118.6|86168.7|86118.7|86169.4|86119.4|86168|86118|27
1630543750000|2021-09-02 00:49:10|86168.8|86118.8|86169.2|86119.2|86169.2|86119.2|86168.2|86118.2|18
1630543760000|2021-09-02 00:49:20|86169.3|86119.3|86169.5|86119.5|86169.8|86119.8|86168.1|86118.1|16
1630543770000|2021-09-02 00:49:30|86169.6|86119.6|86174.3|86124.3|86174.3|86124.3|86169.6|86119.6|13
1630543780000|2021-09-02 00:49:40|86173|86123|86173.1|86123.1|86173.4|86123.4|86171.8|86121.8|26
1630543790000|2021-09-02 00:49:50|86173|86123|86173.2|86123.2|86173.3|86123.3|86172.3|86122.3|12
1630543800000|2021-09-02 00:50:00|86172.5|86122.5|86172.8|86122.8|86174.5|86124.5|86172.3|86122.3|26
1630543810000|2021-09-02 00:50:10|86172.7|86122.7|86168.5|86118.5|86172.7|86122.7|86168.1|86118.1|25
1630543820000|2021-09-02 00:50:20|86168.6|86118.6|86169.8|86119.8|86169.8|86119.8|86168.1|86118.1|29
1630543830000|2021-09-02 00:50:30|86169.6|86119.6|86165.4|86115.4|86169.6|86119.6|86164.4|86114.4|21
1630543840000|2021-09-02 00:50:40|86165.5|86115.5|86166.3|86116.3|86166.3|86116.3|86163.7|86113.7|26
1630543850000|2021-09-02 00:50:50|86166.5|86116.5|86168|86118|86168.1|86118.1|86165|86115|17
1630543860000|2021-09-02 00:51:00|86168.1|86118.1|86168.9|86118.9|86169.6|86119.6|86167.8|86117.8|25
1630543870000|2021-09-02 00:51:10|86168.8|86118.8|86166.6|86116.6|86169.8|86119.8|86166.4|86116.4|24
1630543880000|2021-09-02 00:51:20|86166.8|86116.8|86161.1|86111.1|86166.8|86116.8|86161|86111|29
1630543890000|2021-09-02 00:51:30|86161.3|86111.3|86161.6|86111.6|86163.8|86113.8|86161.2|86111.2|18
1630543900000|2021-09-02 00:51:40|86161.9|86111.9|86162.5|86112.5|86162.7|86112.7|86161.6|86111.6|15
1630543910000|2021-09-02 00:51:50|86162.3|86112.3|86157.9|86107.9|86163.5|86113.5|86155.5|86105.5|30
1630543920000|2021-09-02 00:52:00|86157.8|86107.8|86160.4|86110.4|86160.4|86110.4|86157.5|86107.5|22
1630543930000|2021-09-02 00:52:10|86160.5|86110.5|86162.1|86112.1|86162.9|86112.9|86160.1|86110.1|30
1630543940000|2021-09-02 00:52:20|86161.7|86111.7|86159.6|86109.6|86163.3|86113.3|86158.4|86108.4|29
1630543950000|2021-09-02 00:52:30|86159.5|86109.5|86160.2|86110.2|86160.2|86110.2|86159.3|86109.3|14
1630543960000|2021-09-02 00:52:40|86160|86110|86158.4|86108.4|86160|86110|86157.4|86107.4|28
1630543970000|2021-09-02 00:52:50|86158.1|86108.1|86162.1|86112.1|86162.1|86112.1|86158.1|86108.1|31
1630543980000|2021-09-02 00:53:00|86162|86112|86161.5|86111.5|86162.2|86112.2|86161|86111|16
1630543990000|2021-09-02 00:53:10|86161.4|86111.4|86161|86111|86161.6|86111.6|86160.8|86110.8|23
1630544000000|2021-09-02 00:53:20|86160.9|86110.9|86164.5|86114.5|86164.5|86114.5|86159.9|86109.9|38
1630544010000|2021-09-02 00:53:30|86163.8|86113.8|86162.7|86112.7|86166.3|86116.3|86162.7|86112.7|42
1630544020000|2021-09-02 00:53:40|86162.2|86112.2|86159.9|86109.9|86164.9|86114.9|86159.9|86109.9|36
1630544030000|2021-09-02 00:53:50|86160.3|86110.3|86160.8|86110.8|86161.6|86111.6|86160.1|86110.1|20
1630544040000|2021-09-02 00:54:00|86160.9|86110.9|86156.2|86106.2|86160.9|86110.9|86155.1|86105.1|32
1630544050000|2021-09-02 00:54:10|86156.1|86106.1|86154.8|86104.8|86157.3|86107.3|86154.7|86104.7|33
1630544060000|2021-09-02 00:54:20|86154.9|86104.9|86155.2|86105.2|86159.5|86109.5|86154.8|86104.8|43
1630544070000|2021-09-02 00:54:30|86154.8|86104.8|86157.8|86107.8|86158.2|86108.2|86154.1|86104.1|31
1630544080000|2021-09-02 00:54:40|86157.1|86107.1|86149.8|86099.8|86157.5|86107.5|86149.5|86099.5|50
1630544090000|2021-09-02 00:54:50|86149.7|86099.7|86143.1|86093.1|86150.9|86100.9|86140.2|86090.2|64
1630544100000|2021-09-02 00:55:00|86142.4|86092.4|86141.3|86091.3|86143.1|86093.1|86129.3|86079.3|65
1630544110000|2021-09-02 00:55:10|86141|86091|86140.3|86090.3|86142.2|86092.2|86139.3|86089.3|29
1630544120000|2021-09-02 00:55:20|86140.6|86090.6|86139.5|86089.5|86141.1|86091.1|86139.2|86089.2|21
1630544130000|2021-09-02 00:55:30|86138.6|86088.6|86141.3|86091.3|86141.3|86091.3|86138.6|86088.6|26
1630544140000|2021-09-02 00:55:40|86141.4|86091.4|86144.1|86094.1|86146.6|86096.6|86139.8|86089.8|35
1630544150000|2021-09-02 00:55:50|86143.8|86093.8|86143.8|86093.8|86144.6|86094.6|86142.3|86092.3|31
1630544160000|2021-09-02 00:56:00|86143.6|86093.6|86144.6|86094.6|86145.4|86095.4|86143.3|86093.3|32
1630544170000|2021-09-02 00:56:10|86143.5|86093.5|86145.2|86095.2|86145.2|86095.2|86143.5|86093.5|16
1630544180000|2021-09-02 00:56:20|86146.8|86096.8|86148.3|86098.3|86148.9|86098.9|86146|86096|30
1630544190000|2021-09-02 00:56:30|86148.2|86098.2|86150.3|86100.3|86151.7|86101.7|86148.1|86098.1|23
1630544200000|2021-09-02 00:56:40|86150.1|86100.1|86145.3|86095.3|86150.5|86100.5|86145.1|86095.1|27
1630544210000|2021-09-02 00:56:50|86145.5|86095.5|86146.4|86096.4|86146.6|86096.6|86144.7|86094.7|24
1630544220000|2021-09-02 00:57:00|86147.5|86097.5|86146.6|86096.6|86148.5|86098.5|86146.4|86096.4|43
1630544230000|2021-09-02 00:57:10|86146.4|86096.4|86151.4|86101.4|86151.7|86101.7|86145.7|86095.7|28
1630544240000|2021-09-02 00:57:20|86151.6|86101.6|86154.9|86104.9|86154.9|86104.9|86147.6|86097.6|27
1630544250000|2021-09-02 00:57:30|86152.6|86102.6|86151|86101|86153.2|86103.2|86149.3|86099.3|28
1630544260000|2021-09-02 00:57:40|86150.7|86100.7|86120.6|86070.6|86151.7|86101.7|86119.8|86069.8|47
1630544270000|2021-09-02 00:57:50|86120.4|86070.4|86120.6|86070.6|86124.4|86074.4|86119.9|86069.9|29
1630544280000|2021-09-02 00:58:00|86120.3|86070.3|86122.6|86072.6|86124.1|86074.1|86120.3|86070.3|33
1630544290000|2021-09-02 00:58:10|86123.4|86073.4|86121.7|86071.7|86123.4|86073.4|86121.4|86071.4|18
1630544300000|2021-09-02 00:58:20|86121.8|86071.8|86124.2|86074.2|86126.8|86076.8|86120.4|86070.4|22
1630544310000|2021-09-02 00:58:30|86124.1|86074.1|86120.7|86070.7|86126.2|86076.2|86119.3|86069.3|40
1630544320000|2021-09-02 00:58:40|86119.7|86069.7|86120.6|86070.6|86127.5|86077.5|86119.7|86069.7|31
1630544330000|2021-09-02 00:58:50|86122|86072|86122.6|86072.6|86123.8|86073.8|86120.4|86070.4|14
1630544340000|2021-09-02 00:59:00|86122.2|86072.2|86121.4|86071.4|86124|86074|86121.1|86071.1|30
1630544350000|2021-09-02 00:59:10|86121.6|86071.6|86122|86072|86125.2|86075.2|86119.9|86069.9|20
1630544360000|2021-09-02 00:59:20|86121.6|86071.6|86122.1|86072.1|86124.9|86074.9|86117.9|86067.9|22
1630544370000|2021-09-02 00:59:30|86123.5|86073.5|86122.1|86072.1|86124.3|86074.3|86121.7|86071.7|16
1630544380000|2021-09-02 00:59:40|86122.3|86072.3|86124|86074|86125.6|86075.6|86121.1|86071.1|36
1630544390000|2021-09-02 00:59:50|86124.6|86074.6|86123.2|86073.2|86124.7|86074.7|86122.1|86072.1|22
1630544400000|2021-09-02 01:00:00|86122.7|86072.7|86124.1|86074.1|86125.8|86075.8|86122.2|86072.2|64
1630544410000|2021-09-02 01:00:10|86124.3|86074.3|86122.5|86072.5|86124.5|86074.5|86121.8|86071.8|33
1630544420000|2021-09-02 01:00:20|86122.7|86072.7|86123.1|86073.1|86126.1|86076.1|86121.1|86071.1|36
1630544430000|2021-09-02 01:00:30|86123.9|86073.9|86146.2|86096.2|86146.2|86096.2|86120.4|86070.4|45
1630544440000|2021-09-02 01:00:40|86145.7|86095.7|86155|86105|86156.4|86106.4|86145.3|86095.3|48
1630544450000|2021-09-02 01:00:50|86154.9|86104.9|86149|86099|86155.3|86105.3|86149|86099|44
1630544460000|2021-09-02 01:01:00|86149.2|86099.2|86149.4|86099.4|86149.9|86099.9|86148.2|86098.2|20
1630544470000|2021-09-02 01:01:10|86149.2|86099.2|86152|86102|86152.5|86102.5|86147.8|86097.8|30
1630544480000|2021-09-02 01:01:20|86152.2|86102.2|86156.9|86106.9|86157.4|86107.4|86152.2|86102.2|43
1630544490000|2021-09-02 01:01:30|86156.7|86106.7|86157.8|86107.8|86157.8|86107.8|86156.5|86106.5|29
1630544500000|2021-09-02 01:01:40|86156.2|86106.2|86156.4|86106.4|86158.4|86108.4|86155.9|86105.9|21
1630544510000|2021-09-02 01:01:50|86156.3|86106.3|86155.9|86105.9|86156.7|86106.7|86155.5|86105.5|14
1630544520000|2021-09-02 01:02:00|86156|86106|86153.4|86103.4|86157.5|86107.5|86153.4|86103.4|28
1630544530000|2021-09-02 01:02:10|86154.1|86104.1|86152.8|86102.8|86154.1|86104.1|86152.4|86102.4|20
1630544540000|2021-09-02 01:02:20|86152.7|86102.7|86153.9|86103.9|86153.9|86103.9|86152.7|86102.7|16
1630544550000|2021-09-02 01:02:30|86154|86104|86156.7|86106.7|86157.1|86107.1|86154|86104|23
1630544560000|2021-09-02 01:02:40|86156.6|86106.6|86157.2|86107.2|86157.5|86107.5|86156.6|86106.6|18
1630544570000|2021-09-02 01:02:50|86156.9|86106.9|86157.3|86107.3|86157.7|86107.7|86156.9|86106.9|17
1630544580000|2021-09-02 01:03:00|86157.4|86107.4|86157.1|86107.1|86158.2|86108.2|86157.1|86107.1|18
1630544590000|2021-09-02 01:03:10|86157.3|86107.3|86157.4|86107.4|86159.6|86109.6|86157.2|86107.2|11
1630544600000|2021-09-02 01:03:20|86157.5|86107.5|86158.9|86108.9|86159.2|86109.2|86157.3|86107.3|12
1630544610000|2021-09-02 01:03:30|86158.8|86108.8|86158.2|86108.2|86159.6|86109.6|86157.9|86107.9|15
1630544620000|2021-09-02 01:03:40|86157.7|86107.7|86158.1|86108.1|86158.7|86108.7|86157.6|86107.6|9
1630544630000|2021-09-02 01:03:50|86158.3|86108.3|86155.9|86105.9|86158.3|86108.3|86154.9|86104.9|14
1630544640000|2021-09-02 01:04:00|86156|86106|86153.9|86103.9|86156|86106|86153.1|86103.1|25
1630544650000|2021-09-02 01:04:10|86154|86104|86154.5|86104.5|86155.1|86105.1|86153.9|86103.9|10
1630544660000|2021-09-02 01:04:20|86154.4|86104.4|86154.3|86104.3|86154.5|86104.5|86153.7|86103.7|11
1630544670000|2021-09-02 01:04:30|86154.4|86104.4|86154.2|86104.2|86155|86105|86154.1|86104.1|15
1630544680000|2021-09-02 01:04:40|86154.1|86104.1|86154.4|86104.4|86154.5|86104.5|86153.9|86103.9|15
1630544690000|2021-09-02 01:04:50|86154.2|86104.2|86152.3|86102.3|86154.2|86104.2|86152.1|86102.1|12
1630544700000|2021-09-02 01:05:00|86151.7|86101.7|86151.2|86101.2|86152.5|86102.5|86150.7|86100.7|25
1630544710000|2021-09-02 01:05:10|86150.9|86100.9|86152.4|86102.4|86152.4|86102.4|86150.6|86100.6|18
1630544720000|2021-09-02 01:05:20|86152.2|86102.2|86152.6|86102.6|86152.9|86102.9|86151.3|86101.3|15
1630544730000|2021-09-02 01:05:30|86152.9|86102.9|86152.3|86102.3|86153.3|86103.3|86152.3|86102.3|7
1630544740000|2021-09-02 01:05:40|86153.2|86103.2|86153.3|86103.3|86153.3|86103.3|86152.6|86102.6|9
1630544750000|2021-09-02 01:05:50|86153.4|86103.4|86152.9|86102.9|86153.4|86103.4|86151.9|86101.9|9
1630544760000|2021-09-02 01:06:00|86153|86103|86154.2|86104.2|86154.6|86104.6|86152.8|86102.8|15
1630544770000|2021-09-02 01:06:10|86154.1|86104.1|86152.5|86102.5|86154.1|86104.1|86152.1|86102.1|21
1630544780000|2021-09-02 01:06:20|86152.9|86102.9|86153|86103|86153|86103|86151.1|86101.1|23
1630544790000|2021-09-02 01:06:30|86153.2|86103.2|86154.8|86104.8|86155.3|86105.3|86153.2|86103.2|19
1630544800000|2021-09-02 01:06:40|86154.6|86104.6|86154.8|86104.8|86155.1|86105.1|86154.5|86104.5|15
1630544810000|2021-09-02 01:06:50|86155.1|86105.1|86158.8|86108.8|86159|86109|86155.1|86105.1|19
1630544820000|2021-09-02 01:07:00|86158.9|86108.9|86158.2|86108.2|86159.8|86109.8|86158.2|86108.2|30
1630544830000|2021-09-02 01:07:10|86158.4|86108.4|86158.5|86108.5|86158.8|86108.8|86158.2|86108.2|9
1630544840000|2021-09-02 01:07:20|86158|86108|86161.7|86111.7|86161.7|86111.7|86157.9|86107.9|13
1630544850000|2021-09-02 01:07:30|86161.8|86111.8|86161.3|86111.3|86164.1|86114.1|86161.3|86111.3|14
1630544860000|2021-09-02 01:07:40|86161.1|86111.1|86155.4|86105.4|86161.3|86111.3|86155.2|86105.2|35
1630544870000|2021-09-02 01:07:50|86155.2|86105.2|86154.9|86104.9|86155.4|86105.4|86154.5|86104.5|25
1630544880000|2021-09-02 01:08:00|86155.8|86105.8|86153.9|86103.9|86155.8|86105.8|86153.2|86103.2|11
1630544890000|2021-09-02 01:08:10|86153.6|86103.6|86149.3|86099.3|86153.9|86103.9|86149|86099|22
1630544900000|2021-09-02 01:08:20|86148.9|86098.9|86147.9|86097.9|86149.4|86099.4|86147.7|86097.7|11
1630544910000|2021-09-02 01:08:30|86147.8|86097.8|86146.8|86096.8|86148.2|86098.2|86146.8|86096.8|9
1630544920000|2021-09-02 01:08:40|86146.5|86096.5|86146.8|86096.8|86146.8|86096.8|86145.9|86095.9|19
1630544930000|2021-09-02 01:08:50|86146.7|86096.7|86146.1|86096.1|86146.8|86096.8|86146.1|86096.1|16
1630544940000|2021-09-02 01:09:00|86145.9|86095.9|86146|86096|86147.1|86097.1|86145.8|86095.8|26
1630544950000|2021-09-02 01:09:10|86146.6|86096.6|86146.7|86096.7|86147.7|86097.7|86146.5|86096.5|15
1630544960000|2021-09-02 01:09:20|86146.6|86096.6|86146.3|86096.3|86147.3|86097.3|86146.3|86096.3|15
1630544970000|2021-09-02 01:09:30|86145.9|86095.9|86144|86094|86146.5|86096.5|86143.6|86093.6|17
1630544980000|2021-09-02 01:09:40|86143.4|86093.4|86143.3|86093.3|86144|86094|86143|86093|9
1630544990000|2021-09-02 01:09:50|86143|86093|86145|86095|86145.3|86095.3|86142.8|86092.8|7
1630545000000|2021-09-02 01:10:00|86145.1|86095.1|86144.6|86094.6|86145.2|86095.2|86144.4|86094.4|20
1630545010000|2021-09-02 01:10:10|86144.4|86094.4|86143.9|86093.9|86145.5|86095.5|86143.7|86093.7|17
1630545020000|2021-09-02 01:10:20|86144|86094|86144.2|86094.2|86144.9|86094.9|86144|86094|9
1630545030000|2021-09-02 01:10:30|86143.8|86093.8|86144.2|86094.2|86145.6|86095.6|86142.1|86092.1|25
1630545040000|2021-09-02 01:10:40|86144|86094|86147.2|86097.2|86148.8|86098.8|86143.8|86093.8|15
1630545050000|2021-09-02 01:10:50|86147.4|86097.4|86147.1|86097.1|86147.7|86097.7|86147.1|86097.1|6
1630545060000|2021-09-02 01:11:00|86147.3|86097.3|86146.8|86096.8|86147.3|86097.3|86146.7|86096.7|6
1630545070000|2021-09-02 01:11:10|86146.9|86096.9|86145.5|86095.5|86146.9|86096.9|86145.4|86095.4|11
1630545080000|2021-09-02 01:11:20|86145.9|86095.9|86141.9|86091.9|86145.9|86095.9|86141.9|86091.9|11
1630545090000|2021-09-02 01:11:30|86141.4|86091.4|86144.1|86094.1|86144.5|86094.5|86141.4|86091.4|17
1630545100000|2021-09-02 01:11:40|86144.2|86094.2|86144.1|86094.1|86144.7|86094.7|86143.9|86093.9|25
1630545110000|2021-09-02 01:11:50|86143.7|86093.7|86146.7|86096.7|86146.8|86096.8|86143.7|86093.7|20
1630545120000|2021-09-02 01:12:00|86146.8|86096.8|86145|86095|86147.1|86097.1|86144.8|86094.8|15
1630545130000|2021-09-02 01:12:10|86145.6|86095.6|86145.2|86095.2|86145.8|86095.8|86144.3|86094.3|14
1630545140000|2021-09-02 01:12:20|86145|86095|86147.2|86097.2|86148.9|86098.9|86145|86095|13
1630545150000|2021-09-02 01:12:30|86147.8|86097.8|86147.7|86097.7|86148.4|86098.4|86147.4|86097.4|12
1630545160000|2021-09-02 01:12:40|86147.9|86097.9|86147.6|86097.6|86148.7|86098.7|86146.6|86096.6|23
1630545170000|2021-09-02 01:12:50|86147.8|86097.8|86147.1|86097.1|86148.2|86098.2|86147.1|86097.1|12
1630545180000|2021-09-02 01:13:00|86147.3|86097.3|86147.2|86097.2|86147.4|86097.4|86147.1|86097.1|11
1630545190000|2021-09-02 01:13:10|86147.3|86097.3|86147.7|86097.7|86147.7|86097.7|86147.3|86097.3|9
1630545200000|2021-09-02 01:13:20|86147.2|86097.2|86147.1|86097.1|86147.4|86097.4|86147.1|86097.1|7
1630545210000|2021-09-02 01:13:30|86146.9|86096.9|86146|86096|86146.9|86096.9|86144.5|86094.5|19
1630545220000|2021-09-02 01:13:40|86145.8|86095.8|86145|86095|86145.8|86095.8|86144.2|86094.2|11
1630545230000|2021-09-02 01:13:50|86144.5|86094.5|86144.6|86094.6|86145.5|86095.5|86144.3|86094.3|23
1630545240000|2021-09-02 01:14:00|86144.5|86094.5|86145.4|86095.4|86145.6|86095.6|86144.1|86094.1|30
1630545250000|2021-09-02 01:14:10|86145.3|86095.3|86132.8|86082.8|86145.4|86095.4|86132.4|86082.4|26
1630545260000|2021-09-02 01:14:20|86133.1|86083.1|86132.9|86082.9|86135.2|86085.2|86132.6|86082.6|34
1630545270000|2021-09-02 01:14:30|86134.1|86084.1|86135.3|86085.3|86135.8|86085.8|86132.7|86082.7|21
1630545280000|2021-09-02 01:14:40|86133.5|86083.5|86136.1|86086.1|86137.8|86087.8|86133.5|86083.5|22
1630545290000|2021-09-02 01:14:50|86136|86086|86134.5|86084.5|86136.4|86086.4|86134.3|86084.3|11
1630545300000|2021-09-02 01:15:00|86134.6|86084.6|86132.1|86082.1|86135.3|86085.3|86131.6|86081.6|29
1630545310000|2021-09-02 01:15:10|86131.9|86081.9|86132|86082|86132.6|86082.6|86131.3|86081.3|26
1630545320000|2021-09-02 01:15:20|86131.6|86081.6|86134.1|86084.1|86134.1|86084.1|86130.8|86080.8|22
1630545330000|2021-09-02 01:15:30|86134.4|86084.4|86132.5|86082.5|86135.1|86085.1|86132.5|86082.5|20
1630545340000|2021-09-02 01:15:40|86132.4|86082.4|86133.5|86083.5|86133.5|86083.5|86131.2|86081.2|17
1630545350000|2021-09-02 01:15:50|86133.7|86083.7|86134.9|86084.9|86134.9|86084.9|86133.1|86083.1|15
1630545360000|2021-09-02 01:16:00|86132.2|86082.2|86132.4|86082.4|86133.5|86083.5|86132.1|86082.1|20
1630545370000|2021-09-02 01:16:10|86133|86083|86132.6|86082.6|86133.2|86083.2|86131.9|86081.9|17
1630545380000|2021-09-02 01:16:20|86132.3|86082.3|86134.4|86084.4|86135.8|86085.8|86132.2|86082.2|20
1630545390000|2021-09-02 01:16:30|86134.8|86084.8|86130.8|86080.8|86134.8|86084.8|86130.8|86080.8|21
1630545400000|2021-09-02 01:16:40|86131.5|86081.5|86128.8|86078.8|86131.6|86081.6|86128.8|86078.8|14
1630545410000|2021-09-02 01:16:50|86129.8|86079.8|86131.2|86081.2|86134.3|86084.3|86129.6|86079.6|25
1630545420000|2021-09-02 01:17:00|86131.1|86081.1|86133.8|86083.8|86135.9|86085.9|86131.1|86081.1|29
1630545430000|2021-09-02 01:17:10|86134.1|86084.1|86132.2|86082.2|86134.3|86084.3|86132.1|86082.1|20
1630545440000|2021-09-02 01:17:20|86132.3|86082.3|86135.1|86085.1|86136.6|86086.6|86132|86082|20
1630545450000|2021-09-02 01:17:30|86135|86085|86132.6|86082.6|86135|86085|86132.4|86082.4|20
1630545460000|2021-09-02 01:17:40|86133.3|86083.3|86133.8|86083.8|86136.4|86086.4|86132.5|86082.5|21
1630545470000|2021-09-02 01:17:50|86134|86084|86132.9|86082.9|86134.3|86084.3|86132|86082|8
1630545480000|2021-09-02 01:18:00|86132.2|86082.2|86131.5|86081.5|86132.9|86082.9|86131.2|86081.2|18
1630545490000|2021-09-02 01:18:10|86131.6|86081.6|86130.5|86080.5|86131.6|86081.6|86129.9|86079.9|21
1630545500000|2021-09-02 01:18:20|86130|86080|86130.5|86080.5|86131|86081|86129.5|86079.5|6
1630545510000|2021-09-02 01:18:30|86129.9|86079.9|86130.5|86080.5|86131|86081|86129|86079|13
1630545520000|2021-09-02 01:18:40|86131.1|86081.1|86132.9|86082.9|86135.3|86085.3|86129.8|86079.8|23
1630545530000|2021-09-02 01:18:50|86132.2|86082.2|86134.1|86084.1|86134.2|86084.2|86129.6|86079.6|12
1630545540000|2021-09-02 01:19:00|86133.6|86083.6|86130.1|86080.1|86133.6|86083.6|86129.5|86079.5|15
1630545550000|2021-09-02 01:19:10|86130|86080|86136|86086|86136|86086|86130|86080|18
1630545560000|2021-09-02 01:19:20|86134.7|86084.7|86133.4|86083.4|86134.7|86084.7|86131.5|86081.5|22
1630545570000|2021-09-02 01:19:30|86132.9|86082.9|86134.2|86084.2|86137.8|86087.8|86132.9|86082.9|20
1630545580000|2021-09-02 01:19:40|86134.3|86084.3|86131.4|86081.4|86136.6|86086.6|86131.4|86081.4|28
1630545590000|2021-09-02 01:19:50|86130|86080|86131.3|86081.3|86131.3|86081.3|86129.2|86079.2|14
1630545600000|2021-09-02 01:20:00|86133.8|86083.8|86130.4|86080.4|86134.3|86084.3|86129.8|86079.8|19
1630545610000|2021-09-02 01:20:10|86130.5|86080.5|86129.4|86079.4|86130.5|86080.5|86128.3|86078.3|19
1630545620000|2021-09-02 01:20:20|86129.5|86079.5|86129.7|86079.7|86130|86080|86129.1|86079.1|18
1630545630000|2021-09-02 01:20:30|86129.8|86079.8|86130.5|86080.5|86130.8|86080.8|86128.9|86078.9|21
1630545640000|2021-09-02 01:20:40|86130.3|86080.3|86131.3|86081.3|86134.1|86084.1|86130.1|86080.1|25
1630545650000|2021-09-02 01:20:50|86132.1|86082.1|86133.2|86083.2|86134.5|86084.5|86132.1|86082.1|11
1630545660000|2021-09-02 01:21:00|86132.4|86082.4|86131.6|86081.6|86133.6|86083.6|86131.4|86081.4|14
1630545670000|2021-09-02 01:21:10|86132|86082|86130.4|86080.4|86132|86082|86129.6|86079.6|10
1630545680000|2021-09-02 01:21:20|86128.9|86078.9|86129.2|86079.2|86130.1|86080.1|86128.9|86078.9|16
1630545690000|2021-09-02 01:21:30|86129.1|86079.1|86130.4|86080.4|86131.2|86081.2|86129.1|86079.1|20
1630545700000|2021-09-02 01:21:40|86130.1|86080.1|86129.3|86079.3|86130.7|86080.7|86128.8|86078.8|19
1630545710000|2021-09-02 01:21:50|86129.8|86079.8|86130.4|86080.4|86131.1|86081.1|86129.8|86079.8|7
1630545720000|2021-09-02 01:22:00|86130.1|86080.1|86129.6|86079.6|86134|86084|86128.7|86078.7|19
1630545730000|2021-09-02 01:22:10|86129.4|86079.4|86129.6|86079.6|86130.3|86080.3|86129|86079|17
1630545740000|2021-09-02 01:22:20|86129.9|86079.9|86132.4|86082.4|86133.7|86083.7|86129.7|86079.7|8
1630545750000|2021-09-02 01:22:30|86131.1|86081.1|86139.7|86089.7|86139.7|86089.7|86129.6|86079.6|19
1630545760000|2021-09-02 01:22:40|86138.7|86088.7|86132.9|86082.9|86139.6|86089.6|86132.1|86082.1|13
1630545770000|2021-09-02 01:22:50|86136.1|86086.1|86134|86084|86136.5|86086.5|86131.5|86081.5|17
1630545780000|2021-09-02 01:23:00|86133.5|86083.5|86129.6|86079.6|86137.2|86087.2|86126.5|86076.5|31
1630545790000|2021-09-02 01:23:10|86128.2|86078.2|86134.9|86084.9|86135.7|86085.7|86128.2|86078.2|23
1630545800000|2021-09-02 01:23:20|86133.8|86083.8|86134.5|86084.5|86135.3|86085.3|86130.7|86080.7|21
1630545810000|2021-09-02 01:23:30|86134.4|86084.4|86135.3|86085.3|86137|86087|86133.3|86083.3|27
1630545820000|2021-09-02 01:23:40|86133.5|86083.5|86136.3|86086.3|86136.4|86086.4|86132.7|86082.7|15
1630545830000|2021-09-02 01:23:50|86136.7|86086.7|86136.7|86086.7|86138|86088|86133.7|86083.7|19
1630545840000|2021-09-02 01:24:00|86135.9|86085.9|86135.1|86085.1|86140.2|86090.2|86133.7|86083.7|19
1630545850000|2021-09-02 01:24:10|86134.9|86084.9|86138.7|86088.7|86138.7|86088.7|86134.3|86084.3|22
1630545860000|2021-09-02 01:24:20|86139.7|86089.7|86137.7|86087.7|86139.7|86089.7|86136.9|86086.9|15
1630545870000|2021-09-02 01:24:30|86137.5|86087.5|86138|86088|86139.1|86089.1|86135.3|86085.3|11
1630545880000|2021-09-02 01:24:40|86137.7|86087.7|86137.4|86087.4|86138.4|86088.4|86135.6|86085.6|16
1630545890000|2021-09-02 01:24:50|86135.1|86085.1|86141.3|86091.3|86141.3|86091.3|86135.1|86085.1|23
1630545900000|2021-09-02 01:25:00|86138.6|86088.6|86137.5|86087.5|86139.4|86089.4|86136.6|86086.6|16
1630545910000|2021-09-02 01:25:10|86137.4|86087.4|86139.6|86089.6|86140.5|86090.5|86136|86086|14
1630545920000|2021-09-02 01:25:20|86136.5|86086.5|86140.5|86090.5|86143.7|86093.7|86136.5|86086.5|23
1630545930000|2021-09-02 01:25:30|86141.3|86091.3|86140.1|86090.1|86142.9|86092.9|86140.1|86090.1|6
1630545940000|2021-09-02 01:25:40|86141.1|86091.1|86140.2|86090.2|86141.1|86091.1|86138.1|86088.1|11
1630545950000|2021-09-02 01:25:50|86139.6|86089.6|86141.2|86091.2|86144.4|86094.4|86137.7|86087.7|18
1630545960000|2021-09-02 01:26:00|86137.9|86087.9|86139.2|86089.2|86143.1|86093.1|86137.8|86087.8|9
1630545970000|2021-09-02 01:26:10|86139.5|86089.5|86140|86090|86144.4|86094.4|86139.5|86089.5|10
1630545980000|2021-09-02 01:26:20|86138.6|86088.6|86139.1|86089.1|86141.4|86091.4|86137.3|86087.3|13
1630545990000|2021-09-02 01:26:30|86141.8|86091.8|86145.8|86095.8|86146.2|86096.2|86141.8|86091.8|9
1630546000000|2021-09-02 01:26:40|86146.3|86096.3|86137.6|86087.6|86146.3|86096.3|86137.5|86087.5|7
1630546010000|2021-09-02 01:26:50|86143|86093|86139|86089|86143.7|86093.7|86138.2|86088.2|10
1630546020000|2021-09-02 01:27:00|86140.1|86090.1|86139.7|86089.7|86140.6|86090.6|86135.4|86085.4|20
1630546030000|2021-09-02 01:27:10|86136.3|86086.3|86137.7|86087.7|86141.3|86091.3|86135.1|86085.1|16
1630546040000|2021-09-02 01:27:20|86136.9|86086.9|86136.2|86086.2|86139|86089|86136.2|86086.2|11
1630546050000|2021-09-02 01:27:30|86137|86087|86136.4|86086.4|86140.4|86090.4|86134.3|86084.3|9
1630546060000|2021-09-02 01:27:40|86137.4|86087.4|86133|86083|86137.9|86087.9|86132.5|86082.5|28
1630546070000|2021-09-02 01:27:50|86134.8|86084.8|86134.2|86084.2|86138|86088|86131.9|86081.9|18
1630546080000|2021-09-02 01:28:00|86134.1|86084.1|86131.5|86081.5|86134.5|86084.5|86130.7|86080.7|16
1630546090000|2021-09-02 01:28:10|86131.6|86081.6|86131|86081|86131.7|86081.7|86130.3|86080.3|15
1630546100000|2021-09-02 01:28:20|86132|86082|86132.3|86082.3|86138.4|86088.4|86131.4|86081.4|13
1630546110000|2021-09-02 01:28:30|86133.3|86083.3|86133.8|86083.8|86139.5|86089.5|86132|86082|22
1630546120000|2021-09-02 01:28:40|86133.4|86083.4|86134.7|86084.7|86134.9|86084.9|86133.4|86083.4|14
1630546130000|2021-09-02 01:28:50|86133.2|86083.2|86134.9|86084.9|86137.3|86087.3|86132.9|86082.9|20
1630546140000|2021-09-02 01:29:00|86134|86084|86136.9|86086.9|86139.5|86089.5|86133.8|86083.8|20
1630546150000|2021-09-02 01:29:10|86137|86087|86133.6|86083.6|86140.8|86090.8|86133.3|86083.3|37
1630546160000|2021-09-02 01:29:20|86133.5|86083.5|86132.6|86082.6|86134.4|86084.4|86132|86082|23
1630546170000|2021-09-02 01:29:30|86132.7|86082.7|86138.5|86088.5|86143.1|86093.1|86131.6|86081.6|40
1630546180000|2021-09-02 01:29:40|86139.4|86089.4|86144.9|86094.9|86146.3|86096.3|86138.6|86088.6|45
1630546190000|2021-09-02 01:29:50|86146.1|86096.1|86143|86093|86146.4|86096.4|86139.2|86089.2|34
1630546200000|2021-09-02 01:30:00|86141.4|86091.4|86141.9|86091.9|86144.9|86094.9|86141.3|86091.3|19
1630546210000|2021-09-02 01:30:10|86142.4|86092.4|86147.8|86097.8|86148.6|86098.6|86141.6|86091.6|24
1630546220000|2021-09-02 01:30:20|86143.3|86093.3|86142|86092|86144.6|86094.6|86141.2|86091.2|17
1630546230000|2021-09-02 01:30:30|86141.2|86091.2|86141.8|86091.8|86143.2|86093.2|86141.2|86091.2|12
1630546240000|2021-09-02 01:30:40|86141.7|86091.7|86142.9|86092.9|86146.3|86096.3|86141.7|86091.7|20
1630546250000|2021-09-02 01:30:50|86141.4|86091.4|86142.4|86092.4|86148.5|86098.5|86141.4|86091.4|18
1630546260000|2021-09-02 01:31:00|86142.6|86092.6|86140.2|86090.2|86144.4|86094.4|86139|86089|30
1630546270000|2021-09-02 01:31:10|86139.8|86089.8|86143.9|86093.9|86146.2|86096.2|86139.7|86089.7|29
1630546280000|2021-09-02 01:31:20|86143|86093|86142.3|86092.3|86147.6|86097.6|86140.9|86090.9|35
1630546290000|2021-09-02 01:31:30|86142.4|86092.4|86142.4|86092.4|86144|86094|86141.8|86091.8|23
1630546300000|2021-09-02 01:31:40|86143.6|86093.6|86144|86094|86144|86094|86142.6|86092.6|17
1630546310000|2021-09-02 01:31:50|86143|86093|86152.6|86102.6|86152.6|86102.6|86139.8|86089.8|16
1630546320000|2021-09-02 01:32:00|86156.8|86106.8|86147.3|86097.3|86156.8|86106.8|86142|86092|28
1630546330000|2021-09-02 01:32:10|86148|86098|86146.4|86096.4|86148.5|86098.5|86144.6|86094.6|28
1630546340000|2021-09-02 01:32:20|86146.8|86096.8|86144.9|86094.9|86148.5|86098.5|86142.5|86092.5|24
1630546350000|2021-09-02 01:32:30|86145.8|86095.8|86141.5|86091.5|86145.8|86095.8|86141.5|86091.5|20
1630546360000|2021-09-02 01:32:40|86141.6|86091.6|86142.7|86092.7|86146.6|86096.6|86141.6|86091.6|22
1630546370000|2021-09-02 01:32:50|86142.8|86092.8|86144.7|86094.7|86145.2|86095.2|86142.5|86092.5|26
1630546380000|2021-09-02 01:33:00|86141.3|86091.3|86144|86094|86144.6|86094.6|86141.1|86091.1|21
1630546390000|2021-09-02 01:33:10|86142.1|86092.1|86142|86092|86144.8|86094.8|86142|86092|17
1630546400000|2021-09-02 01:33:20|86142.1|86092.1|86141.1|86091.1|86145.9|86095.9|86140.8|86090.8|17
1630546410000|2021-09-02 01:33:30|86140.8|86090.8|86142.4|86092.4|86144.6|86094.6|86140.7|86090.7|21
1630546420000|2021-09-02 01:33:40|86141.6|86091.6|86142.4|86092.4|86142.9|86092.9|86141.3|86091.3|15
1630546430000|2021-09-02 01:33:50|86144|86094|86143.2|86093.2|86148.1|86098.1|86143.1|86093.1|15
1630546440000|2021-09-02 01:34:00|86139.4|86089.4|86139.9|86089.9|86143.2|86093.2|86139.4|86089.4|25
1630546450000|2021-09-02 01:34:10|86140.2|86090.2|86143.1|86093.1|86143.8|86093.8|86139.8|86089.8|20
1630546460000|2021-09-02 01:34:20|86143.9|86093.9|86143.5|86093.5|86144.4|86094.4|86141.6|86091.6|20
1630546470000|2021-09-02 01:34:30|86143.6|86093.6|86142.9|86092.9|86145.8|86095.8|86142|86092|18
1630546480000|2021-09-02 01:34:40|86142.8|86092.8|86141.7|86091.7|86147.3|86097.3|86138.4|86088.4|23
1630546490000|2021-09-02 01:34:50|86141.6|86091.6|86142.7|86092.7|86143.4|86093.4|86140.1|86090.1|20
1630546500000|2021-09-02 01:35:00|86141.1|86091.1|86142.5|86092.5|86143.8|86093.8|86140.4|86090.4|18
1630546510000|2021-09-02 01:35:10|86141.7|86091.7|86140.9|86090.9|86143|86093|86138.3|86088.3|19
1630546520000|2021-09-02 01:35:20|86140.3|86090.3|86138.8|86088.8|86140.9|86090.9|86137.7|86087.7|31
1630546530000|2021-09-02 01:35:30|86139.1|86089.1|86137.6|86087.6|86140.1|86090.1|86137.3|86087.3|23
1630546540000|2021-09-02 01:35:40|86137.7|86087.7|86140.2|86090.2|86140.3|86090.3|86136.3|86086.3|31
1630546550000|2021-09-02 01:35:50|86139.4|86089.4|86140.7|86090.7|86142.5|86092.5|86139|86089|29
1630546560000|2021-09-02 01:36:00|86141.3|86091.3|86143.8|86093.8|86146|86096|86140.5|86090.5|28
1630546570000|2021-09-02 01:36:10|86143.3|86093.3|86144|86094|86146.2|86096.2|86141.1|86091.1|17
1630546580000|2021-09-02 01:36:20|86144.2|86094.2|86146.6|86096.6|86148.3|86098.3|86142.7|86092.7|18
1630546590000|2021-09-02 01:36:30|86146.4|86096.4|86140.8|86090.8|86146.4|86096.4|86139.1|86089.1|28
1630546600000|2021-09-02 01:36:40|86137.3|86087.3|86141.8|86091.8|86141.8|86091.8|86137.3|86087.3|42
1630546610000|2021-09-02 01:36:50|86141.5|86091.5|86146.6|86096.6|86147.6|86097.6|86141.4|86091.4|27
1630546620000|2021-09-02 01:37:00|86145.7|86095.7|86145|86095|86146.4|86096.4|86144.2|86094.2|37
1630546630000|2021-09-02 01:37:10|86144.7|86094.7|86146.2|86096.2|86146.2|86096.2|86144.4|86094.4|7
1630546640000|2021-09-02 01:37:20|86147.5|86097.5|86148.8|86098.8|86152.8|86102.8|86146.1|86096.1|44
1630546650000|2021-09-02 01:37:30|86148.9|86098.9|86148.9|86098.9|86154.3|86104.3|86146.6|86096.6|37
1630546660000|2021-09-02 01:37:40|86148.5|86098.5|86154.6|86104.6|86155|86105|86148.5|86098.5|36
1630546670000|2021-09-02 01:37:50|86155.1|86105.1|86153.1|86103.1|86156.5|86106.5|86152.2|86102.2|30
1630546680000|2021-09-02 01:38:00|86152.5|86102.5|86156.4|86106.4|86159.8|86109.8|86152.5|86102.5|27
1630546690000|2021-09-02 01:38:10|86157.1|86107.1|86159.7|86109.7|86159.7|86109.7|86156.7|86106.7|23
1630546700000|2021-09-02 01:38:20|86159.2|86109.2|86157.3|86107.3|86163.5|86113.5|86156.6|86106.6|38
1630546710000|2021-09-02 01:38:30|86157.8|86107.8|86159.7|86109.7|86160.7|86110.7|86156.7|86106.7|33
1630546720000|2021-09-02 01:38:40|86160.6|86110.6|86161.4|86111.4|86164.2|86114.2|86159.1|86109.1|32
1630546730000|2021-09-02 01:38:50|86161.7|86111.7|86161.8|86111.8|86162.1|86112.1|86159.4|86109.4|17
1630546740000|2021-09-02 01:39:00|86161.7|86111.7|86157.8|86107.8|86162.6|86112.6|86157|86107|30
1630546750000|2021-09-02 01:39:10|86158.8|86108.8|86160.4|86110.4|86164.2|86114.2|86157.9|86107.9|39
1630546760000|2021-09-02 01:39:20|86159.7|86109.7|86165.3|86115.3|86165.3|86115.3|86158.8|86108.8|29
1630546770000|2021-09-02 01:39:30|86165.4|86115.4|86156.7|86106.7|86166.3|86116.3|86156.6|86106.6|27
1630546780000|2021-09-02 01:39:40|86157.8|86107.8|86164.3|86114.3|86168.4|86118.4|86157.8|86107.8|30
1630546790000|2021-09-02 01:39:50|86163.9|86113.9|86166.9|86116.9|86167.7|86117.7|86163.9|86113.9|17
1630546800000|2021-09-02 01:40:00|86165.9|86115.9|86164.9|86114.9|86167.6|86117.6|86163.3|86113.3|16
1630546810000|2021-09-02 01:40:10|86165.4|86115.4|86168.8|86118.8|86172.7|86122.7|86163.9|86113.9|40
1630546820000|2021-09-02 01:40:20|86169|86119|86170.2|86120.2|86171.1|86121.1|86167|86117|21
1630546830000|2021-09-02 01:40:30|86169.4|86119.4|86165.1|86115.1|86171|86121|86164.6|86114.6|19
1630546840000|2021-09-02 01:40:40|86165|86115|86165|86115|86165.8|86115.8|86164.4|86114.4|20
1630546850000|2021-09-02 01:40:50|86165.1|86115.1|86165.1|86115.1|86165.4|86115.4|86164.8|86114.8|10
1630546860000|2021-09-02 01:41:00|86166.1|86116.1|86164.6|86114.6|86166.9|86116.9|86163.9|86113.9|24
1630546870000|2021-09-02 01:41:10|86164.1|86114.1|86162.8|86112.8|86165.6|86115.6|86162.8|86112.8|24
1630546880000|2021-09-02 01:41:20|86163|86113|86162.1|86112.1|86163.5|86113.5|86161.6|86111.6|21
1630546890000|2021-09-02 01:41:30|86161.8|86111.8|86162|86112|86162.8|86112.8|86160.7|86110.7|13
1630546900000|2021-09-02 01:41:40|86161.6|86111.6|86162.6|86112.6|86166|86116|86161.2|86111.2|22
1630546910000|2021-09-02 01:41:50|86162.5|86112.5|86164.5|86114.5|86165.4|86115.4|86160.7|86110.7|14
1630546920000|2021-09-02 01:42:00|86164.2|86114.2|86163.5|86113.5|86164.3|86114.3|86163.5|86113.5|19
1630546930000|2021-09-02 01:42:10|86163.9|86113.9|86168.7|86118.7|86170|86120|86163.9|86113.9|26
1630546940000|2021-09-02 01:42:20|86168.6|86118.6|86168.6|86118.6|86170|86120|86166.9|86116.9|29
1630546950000|2021-09-02 01:42:30|86169.2|86119.2|86178.9|86128.9|86180.8|86130.8|86168|86118|42
1630546960000|2021-09-02 01:42:40|86178.3|86128.3|86181.3|86131.3|86183.3|86133.3|86176.8|86126.8|41
1630546970000|2021-09-02 01:42:50|86181.2|86131.2|86186|86136|86186|86136|86180.1|86130.1|25
1630546980000|2021-09-02 01:43:00|86185.9|86135.9|86185.8|86135.8|86186|86136|86184.8|86134.8|18
1630546990000|2021-09-02 01:43:10|86185.9|86135.9|86182.5|86132.5|86188.1|86138.1|86182.5|86132.5|37
1630547000000|2021-09-02 01:43:20|86182.3|86132.3|86185.9|86135.9|86186.4|86136.4|86182|86132|22
1630547010000|2021-09-02 01:43:30|86185.8|86135.8|86186.4|86136.4|86187|86137|86185.2|86135.2|30
1630547020000|2021-09-02 01:43:40|86187.1|86137.1|86187.2|86137.2|86187.8|86137.8|86186.3|86136.3|8
1630547030000|2021-09-02 01:43:50|86187.8|86137.8|86187.1|86137.1|86187.9|86137.9|86184.7|86134.7|15
1630547040000|2021-09-02 01:44:00|86186.6|86136.6|86184.7|86134.7|86186.8|86136.8|86183.7|86133.7|34
1630547050000|2021-09-02 01:44:10|86184.1|86134.1|86186.3|86136.3|86186.3|86136.3|86183.5|86133.5|18
1630547060000|2021-09-02 01:44:20|86185.3|86135.3|86183.6|86133.6|86185.7|86135.7|86183.3|86133.3|25
1630547070000|2021-09-02 01:44:30|86183.7|86133.7|86185.2|86135.2|86186.1|86136.1|86183.6|86133.6|21
1630547080000|2021-09-02 01:44:40|86184.6|86134.6|86183.5|86133.5|86184.9|86134.9|86183.3|86133.3|19
1630547090000|2021-09-02 01:44:50|86183.3|86133.3|86187.5|86137.5|86187.7|86137.7|86182.7|86132.7|27
1630547100000|2021-09-02 01:45:00|86187.6|86137.6|86183.5|86133.5|86187.6|86137.6|86182.2|86132.2|28
1630547110000|2021-09-02 01:45:10|86183.8|86133.8|86181.8|86131.8|86184.6|86134.6|86181.7|86131.7|18
1630547120000|2021-09-02 01:45:20|86182.7|86132.7|86181|86131|86183.9|86133.9|86181|86131|11
1630547130000|2021-09-02 01:45:30|86180.9|86130.9|86182.7|86132.7|86183|86133|86178|86128|19
1630547140000|2021-09-02 01:45:40|86184.1|86134.1|86182.7|86132.7|86184.1|86134.1|86182.3|86132.3|7
1630547150000|2021-09-02 01:45:50|86182.2|86132.2|86183.6|86133.6|86184.8|86134.8|86181.7|86131.7|18
1630547160000|2021-09-02 01:46:00|86183.7|86133.7|86183.9|86133.9|86184.3|86134.3|86182.2|86132.2|22
1630547170000|2021-09-02 01:46:10|86183.7|86133.7|86183.8|86133.8|86183.9|86133.9|86182.7|86132.7|13
1630547180000|2021-09-02 01:46:20|86183.5|86133.5|86183.3|86133.3|86183.9|86133.9|86183|86133|11
1630547190000|2021-09-02 01:46:30|86183.7|86133.7|86188.3|86138.3|86188.3|86138.3|86182.9|86132.9|35
1630547200000|2021-09-02 01:46:40|86188|86138|86193.5|86143.5|86195.2|86145.2|86188|86138|25
1630547210000|2021-09-02 01:46:50|86192.4|86142.4|86193.7|86143.7|86194.2|86144.2|86192.4|86142.4|15
1630547220000|2021-09-02 01:47:00|86193.3|86143.3|86197.4|86147.4|86198.2|86148.2|86193.3|86143.3|38
1630547230000|2021-09-02 01:47:10|86196.4|86146.4|86195.9|86145.9|86197.2|86147.2|86195.5|86145.5|17
1630547240000|2021-09-02 01:47:20|86195.8|86145.8|86195.6|86145.6|86196.8|86146.8|86195.6|86145.6|24
1630547250000|2021-09-02 01:47:30|86195.4|86145.4|86193.9|86143.9|86195.9|86145.9|86193.9|86143.9|16
1630547260000|2021-09-02 01:47:40|86193.6|86143.6|86193.6|86143.6|86194.5|86144.5|86193.6|86143.6|16
1630547270000|2021-09-02 01:47:50|86194.3|86144.3|86190|86140|86195.4|86145.4|86188.2|86138.2|24
1630547280000|2021-09-02 01:48:00|86189.3|86139.3|86190|86140|86191|86141|86189.2|86139.2|25
1630547290000|2021-09-02 01:48:10|86190.9|86140.9|86189.6|86139.6|86191|86141|86189.5|86139.5|15
1630547300000|2021-09-02 01:48:20|86189.5|86139.5|86190.2|86140.2|86190.7|86140.7|86188.9|86138.9|25
1630547310000|2021-09-02 01:48:30|86190.3|86140.3|86190.2|86140.2|86190.8|86140.8|86189.5|86139.5|20
1630547320000|2021-09-02 01:48:40|86189.9|86139.9|86191|86141|86194.8|86144.8|86189.9|86139.9|27
1630547330000|2021-09-02 01:48:50|86191.3|86141.3|86191|86141|86194.5|86144.5|86190.8|86140.8|23
1630547340000|2021-09-02 01:49:00|86191.3|86141.3|86191.5|86141.5|86192.3|86142.3|86188.5|86138.5|40
1630547350000|2021-09-02 01:49:10|86191.4|86141.4|86189.5|86139.5|86191.9|86141.9|86189.2|86139.2|46
1630547360000|2021-09-02 01:49:20|86188.9|86138.9|86190.1|86140.1|86191.5|86141.5|86188.8|86138.8|34
1630547370000|2021-09-02 01:49:30|86189.9|86139.9|86188.3|86138.3|86190.5|86140.5|86187.5|86137.5|27
1630547380000|2021-09-02 01:49:40|86187.5|86137.5|86185.6|86135.6|86187.5|86137.5|86183.9|86133.9|17
1630547390000|2021-09-02 01:49:50|86184.4|86134.4|86185.8|86135.8|86187.2|86137.2|86184.4|86134.4|13
1630547400000|2021-09-02 01:50:00|86186.1|86136.1|86185.3|86135.3|86187.5|86137.5|86184.3|86134.3|18
1630547410000|2021-09-02 01:50:10|86185.5|86135.5|86185.7|86135.7|86187.3|86137.3|86183.5|86133.5|35
1630547420000|2021-09-02 01:50:20|86187.4|86137.4|86181.1|86131.1|86187.4|86137.4|86181.1|86131.1|25
1630547430000|2021-09-02 01:50:30|86182.7|86132.7|86179.1|86129.1|86182.7|86132.7|86178.1|86128.1|23
1630547440000|2021-09-02 01:50:40|86179.7|86129.7|86178.6|86128.6|86180.9|86130.9|86178.1|86128.1|36
1630547450000|2021-09-02 01:50:50|86178.3|86128.3|86178.8|86128.8|86179.7|86129.7|86177.2|86127.2|18
1630547460000|2021-09-02 01:51:00|86178.4|86128.4|86177|86127|86178.5|86128.5|86176.2|86126.2|13
1630547470000|2021-09-02 01:51:10|86176.8|86126.8|86178.1|86128.1|86180.3|86130.3|86176.3|86126.3|24
1630547480000|2021-09-02 01:51:20|86177.8|86127.8|86177.7|86127.7|86180.4|86130.4|86176.7|86126.7|25
1630547490000|2021-09-02 01:51:30|86179.1|86129.1|86180.4|86130.4|86180.4|86130.4|86178|86128|28
1630547500000|2021-09-02 01:51:40|86180.5|86130.5|86177.8|86127.8|86180.5|86130.5|86176.2|86126.2|24
1630547510000|2021-09-02 01:51:50|86177.3|86127.3|86177.2|86127.2|86177.9|86127.9|86176.5|86126.5|7
1630547520000|2021-09-02 01:52:00|86177.4|86127.4|86181.5|86131.5|86182.7|86132.7|86177|86127|29
1630547530000|2021-09-02 01:52:10|86182.5|86132.5|86180.5|86130.5|86185|86135|86179.7|86129.7|39
1630547540000|2021-09-02 01:52:20|86180.2|86130.2|86181.2|86131.2|86181.9|86131.9|86179.8|86129.8|19
1630547550000|2021-09-02 01:52:30|86181.7|86131.7|86181|86131|86183.7|86133.7|86181|86131|19
1630547560000|2021-09-02 01:52:40|86181.2|86131.2|86183.4|86133.4|86183.4|86133.4|86180.4|86130.4|9
1630547570000|2021-09-02 01:52:50|86182.7|86132.7|86182|86132|86182.7|86132.7|86180.8|86130.8|23
1630547580000|2021-09-02 01:53:00|86181.2|86131.2|86182.4|86132.4|86182.4|86132.4|86178.5|86128.5|17
1630547590000|2021-09-02 01:53:10|86181.4|86131.4|86182.2|86132.2|86185.8|86135.8|86180.4|86130.4|25
1630547600000|2021-09-02 01:53:20|86183.6|86133.6|86182.9|86132.9|86183.7|86133.7|86182.2|86132.2|8
1630547610000|2021-09-02 01:53:30|86183.3|86133.3|86180.8|86130.8|86184.5|86134.5|86180.8|86130.8|8
1630547620000|2021-09-02 01:53:40|86181.5|86131.5|86182.6|86132.6|86183.7|86133.7|86181.5|86131.5|11
1630547630000|2021-09-02 01:53:50|86182.7|86132.7|86184.7|86134.7|86189.3|86139.3|86182.6|86132.6|24
1630547640000|2021-09-02 01:54:00|86184.5|86134.5|86187.9|86137.9|86187.9|86137.9|86183.9|86133.9|23
1630547650000|2021-09-02 01:54:10|86187.2|86137.2|86186.4|86136.4|86187.7|86137.7|86185.5|86135.5|29
1630547660000|2021-09-02 01:54:20|86186.5|86136.5|86187|86137|86187.5|86137.5|86185.9|86135.9|16
1630547670000|2021-09-02 01:54:30|86186.6|86136.6|86187.3|86137.3|86188.6|86138.6|86186.6|86136.6|18
1630547680000|2021-09-02 01:54:40|86187|86137|86190.2|86140.2|86194.3|86144.3|86186.9|86136.9|38
1630547690000|2021-09-02 01:54:50|86190|86140|86189.7|86139.7|86192.3|86142.3|86189.5|86139.5|18
1630547700000|2021-09-02 01:55:00|86189.5|86139.5|86188.7|86138.7|86190.5|86140.5|86188.7|86138.7|12
1630547710000|2021-09-02 01:55:10|86189.7|86139.7|86191|86141|86193.6|86143.6|86189.6|86139.6|35
1630547720000|2021-09-02 01:55:20|86191.8|86141.8|86190.5|86140.5|86191.8|86141.8|86189.5|86139.5|14
1630547730000|2021-09-02 01:55:30|86189.3|86139.3|86216.7|86166.7|86216.8|86166.8|86188.7|86138.7|49
1630547740000|2021-09-02 01:55:40|86216|86166|86215.5|86165.5|86219.4|86169.4|86215.5|86165.5|43
1630547750000|2021-09-02 01:55:50|86216|86166|86217.5|86167.5|86220.2|86170.2|86216|86166|32
1630547760000|2021-09-02 01:56:00|86217.4|86167.4|86217.2|86167.2|86220.1|86170.1|86216.6|86166.6|36
1630547770000|2021-09-02 01:56:10|86217.1|86167.1|86216|86166|86217.5|86167.5|86215.7|86165.7|24
1630547780000|2021-09-02 01:56:20|86217.6|86167.6|86223.2|86173.2|86223.5|86173.5|86216.2|86166.2|29
1630547790000|2021-09-02 01:56:30|86222.4|86172.4|86219.3|86169.3|86222.4|86172.4|86217.6|86167.6|40
1630547800000|2021-09-02 01:56:40|86219.2|86169.2|86221.3|86171.3|86222.3|86172.3|86217.7|86167.7|33
1630547810000|2021-09-02 01:56:50|86221.4|86171.4|86217.1|86167.1|86222.4|86172.4|86210.7|86160.7|48
1630547820000|2021-09-02 01:57:00|86217.6|86167.6|86218.9|86168.9|86220.4|86170.4|86217.5|86167.5|26
1630547830000|2021-09-02 01:57:10|86220.2|86170.2|86219.3|86169.3|86221.8|86171.8|86218.6|86168.6|44
1630547840000|2021-09-02 01:57:20|86219.2|86169.2|86219.8|86169.8|86222|86172|86218.6|86168.6|16
1630547850000|2021-09-02 01:57:30|86219.4|86169.4|86219.5|86169.5|86220.6|86170.6|86219.4|86169.4|17
1630547860000|2021-09-02 01:57:40|86219.9|86169.9|86218|86168|86220.3|86170.3|86217.6|86167.6|42
1630547870000|2021-09-02 01:57:50|86218.5|86168.5|86219.3|86169.3|86219.3|86169.3|86216.7|86166.7|32
1630547880000|2021-09-02 01:58:00|86219.4|86169.4|86217.7|86167.7|86219.6|86169.6|86216.8|86166.8|22
1630547890000|2021-09-02 01:58:10|86218|86168|86217.8|86167.8|86219.1|86169.1|86215.6|86165.6|25
1630547900000|2021-09-02 01:58:20|86217.3|86167.3|86217.7|86167.7|86219.8|86169.8|86217.3|86167.3|13
1630547910000|2021-09-02 01:58:30|86218.4|86168.4|86221.9|86171.9|86222.2|86172.2|86218.1|86168.1|34
1630547920000|2021-09-02 01:58:40|86222.1|86172.1|86219.9|86169.9|86222.1|86172.1|86217.8|86167.8|37
1630547930000|2021-09-02 01:58:50|86220.4|86170.4|86219.6|86169.6|86220.8|86170.8|86218.1|86168.1|34
1630547940000|2021-09-02 01:59:00|86219.4|86169.4|86217.5|86167.5|86219.4|86169.4|86217.5|86167.5|20
1630547950000|2021-09-02 01:59:10|86217.6|86167.6|86218.1|86168.1|86218.2|86168.2|86216|86166|21
1630547960000|2021-09-02 01:59:20|86217.9|86167.9|86220.3|86170.3|86220.3|86170.3|86217.5|86167.5|25
1630547970000|2021-09-02 01:59:30|86221.7|86171.7|86216.4|86166.4|86221.7|86171.7|86216.3|86166.3|26
1630547980000|2021-09-02 01:59:40|86216.3|86166.3|86218|86168|86218|86168|86215.8|86165.8|26
1630547990000|2021-09-02 01:59:50|86217.8|86167.8|86217.8|86167.8|86217.9|86167.9|86216.9|86166.9|26
1630548000000|2021-09-02 02:00:00|86217.5|86167.5|86219|86169|86221.8|86171.8|86216.7|86166.7|39
1630548010000|2021-09-02 02:00:10|86219.8|86169.8|86219|86169|86219.8|86169.8|86217.3|86167.3|28
1630548020000|2021-09-02 02:00:20|86219.2|86169.2|86218.7|86168.7|86220.3|86170.3|86218.6|86168.6|15
1630548030000|2021-09-02 02:00:30|86219.3|86169.3|86219.3|86169.3|86219.7|86169.7|86218.3|86168.3|10
1630548040000|2021-09-02 02:00:40|86218.4|86168.4|86217.8|86167.8|86219.2|86169.2|86216.8|86166.8|21
1630548050000|2021-09-02 02:00:50|86217.2|86167.2|86218.3|86168.3|86221.3|86171.3|86217.2|86167.2|22
1630548060000|2021-09-02 02:01:00|86218.9|86168.9|86219.8|86169.8|86221.7|86171.7|86217.8|86167.8|17
1630548070000|2021-09-02 02:01:10|86219.9|86169.9|86217.7|86167.7|86221.1|86171.1|86217.7|86167.7|23
1630548080000|2021-09-02 02:01:20|86218.1|86168.1|86219.5|86169.5|86221.7|86171.7|86218.1|86168.1|22
1630548090000|2021-09-02 02:01:30|86219|86169|86220.5|86170.5|86220.6|86170.6|86218|86168|20
1630548100000|2021-09-02 02:01:40|86220.3|86170.3|86219.1|86169.1|86221.1|86171.1|86218.6|86168.6|31
1630548110000|2021-09-02 02:01:50|86220.5|86170.5|86219.6|86169.6|86220.7|86170.7|86219.4|86169.4|23
1630548120000|2021-09-02 02:02:00|86219.3|86169.3|86221.3|86171.3|86221.3|86171.3|86218.9|86168.9|13
1630548130000|2021-09-02 02:02:10|86223.2|86173.2|86221|86171|86223.5|86173.5|86219.3|86169.3|34
1630548140000|2021-09-02 02:02:20|86220|86170|86222.6|86172.6|86222.7|86172.7|86219.8|86169.8|21
1630548150000|2021-09-02 02:02:30|86222.3|86172.3|86223.8|86173.8|86225.4|86175.4|86221.7|86171.7|39
1630548160000|2021-09-02 02:02:40|86224|86174|86223.1|86173.1|86224.9|86174.9|86221.1|86171.1|40
1630548170000|2021-09-02 02:02:50|86222.8|86172.8|86220.8|86170.8|86222.8|86172.8|86220.3|86170.3|36
1630548180000|2021-09-02 02:03:00|86221|86171|86219.1|86169.1|86221.5|86171.5|86219.1|86169.1|44
1630548190000|2021-09-02 02:03:10|86219.5|86169.5|86219.2|86169.2|86222.5|86172.5|86218.5|86168.5|44
1630548200000|2021-09-02 02:03:20|86218.5|86168.5|86221.6|86171.6|86222.5|86172.5|86218.4|86168.4|39
1630548210000|2021-09-02 02:03:30|86222.4|86172.4|86220.9|86170.9|86222.4|86172.4|86217.8|86167.8|25
1630548220000|2021-09-02 02:03:40|86220.7|86170.7|86220.3|86170.3|86221.5|86171.5|86219.9|86169.9|25
1630548230000|2021-09-02 02:03:50|86221.7|86171.7|86219.5|86169.5|86221.7|86171.7|86218.7|86168.7|20
1630548240000|2021-09-02 02:04:00|86220|86170|86218|86168|86220|86170|86217.9|86167.9|52
1630548250000|2021-09-02 02:04:10|86217.9|86167.9|86216.5|86166.5|86218.1|86168.1|86216.4|86166.4|28
1630548260000|2021-09-02 02:04:20|86216.2|86166.2|86217|86167|86218.3|86168.3|86216.2|86166.2|13
1630548270000|2021-09-02 02:04:30|86216.7|86166.7|86216.3|86166.3|86217.4|86167.4|86216.2|86166.2|10
1630548280000|2021-09-02 02:04:40|86216.5|86166.5|86217.5|86167.5|86218.2|86168.2|86215.5|86165.5|16
1630548290000|2021-09-02 02:04:50|86215.5|86165.5|86220.2|86170.2|86220.2|86170.2|86215.5|86165.5|29
1630548300000|2021-09-02 02:05:00|86218.9|86168.9|86217.4|86167.4|86218.9|86168.9|86216.5|86166.5|21
1630548310000|2021-09-02 02:05:10|86216.8|86166.8|86216.6|86166.6|86217.2|86167.2|86216.6|86166.6|18
1630548320000|2021-09-02 02:05:20|86216.7|86166.7|86217.4|86167.4|86219.9|86169.9|86216.2|86166.2|25
1630548330000|2021-09-02 02:05:30|86217.6|86167.6|86216.1|86166.1|86218.6|86168.6|86215.8|86165.8|20
1630548340000|2021-09-02 02:05:40|86216.4|86166.4|86218|86168|86218.3|86168.3|86216.4|86166.4|20
1630548350000|2021-09-02 02:05:50|86218.1|86168.1|86219.8|86169.8|86221.5|86171.5|86217.1|86167.1|71
1630548360000|2021-09-02 02:06:00|86218.8|86168.8|86218.5|86168.5|86222|86172|86217.9|86167.9|71
1630548370000|2021-09-02 02:06:10|86218.9|86168.9|86218.8|86168.8|86219|86169|86217.5|86167.5|56
1630548380000|2021-09-02 02:06:20|86218.5|86168.5|86219.2|86169.2|86219.4|86169.4|86217.3|86167.3|56
1630548390000|2021-09-02 02:06:30|86219.3|86169.3|86216.4|86166.4|86219.3|86169.3|86215.9|86165.9|31
1630548400000|2021-09-02 02:06:40|86215.1|86165.1|86216.2|86166.2|86216.2|86166.2|86214.8|86164.8|20
1630548410000|2021-09-02 02:06:50|86215.9|86165.9|86216|86166|86216.3|86166.3|86215.6|86165.6|12
1630548420000|2021-09-02 02:07:00|86216.3|86166.3|86216.8|86166.8|86217|86167|86214.8|86164.8|23
1630548430000|2021-09-02 02:07:10|86216|86166|86216.5|86166.5|86216.7|86166.7|86215.4|86165.4|15
1630548440000|2021-09-02 02:07:20|86216.3|86166.3|86215.3|86165.3|86216.3|86166.3|86214.1|86164.1|20
1630548450000|2021-09-02 02:07:30|86215|86165|86215.5|86165.5|86215.7|86165.7|86214.1|86164.1|15
1630548460000|2021-09-02 02:07:40|86215.1|86165.1|86214.7|86164.7|86216.8|86166.8|86214.2|86164.2|27
1630548470000|2021-09-02 02:07:50|86215.2|86165.2|86214|86164|86215.4|86165.4|86213.7|86163.7|14
1630548480000|2021-09-02 02:08:00|86214.1|86164.1|86215.4|86165.4|86216.2|86166.2|86213.3|86163.3|23
1630548490000|2021-09-02 02:08:10|86215.2|86165.2|86216.2|86166.2|86216.6|86166.6|86214.1|86164.1|21
1630548500000|2021-09-02 02:08:20|86216.3|86166.3|86219.8|86169.8|86220.5|86170.5|86216.3|86166.3|51
1630548510000|2021-09-02 02:08:30|86219.7|86169.7|86218.1|86168.1|86220.6|86170.6|86218.1|86168.1|20
1630548520000|2021-09-02 02:08:40|86219.7|86169.7|86220.7|86170.7|86221|86171|86217.6|86167.6|52
1630548530000|2021-09-02 02:08:50|86220.6|86170.6|86217.4|86167.4|86220.8|86170.8|86217.3|86167.3|33
1630548540000|2021-09-02 02:09:00|86216.9|86166.9|86205.4|86155.4|86220.2|86170.2|86205.4|86155.4|53
1630548550000|2021-09-02 02:09:10|86207.3|86157.3|86207.2|86157.2|86207.9|86157.9|86206.2|86156.2|14
1630548560000|2021-09-02 02:09:20|86206|86156|86210.3|86160.3|86210.5|86160.5|86206|86156|16
1630548570000|2021-09-02 02:09:30|86210|86160|86207.8|86157.8|86211.3|86161.3|86207.8|86157.8|19
1630548580000|2021-09-02 02:09:40|86211|86161|86209|86159|86211|86161|86208.3|86158.3|11
1630548590000|2021-09-02 02:09:50|86208.5|86158.5|86207.4|86157.4|86209.8|86159.8|86205.6|86155.6|21
1630548600000|2021-09-02 02:10:00|86207.7|86157.7|86206.9|86156.9|86207.7|86157.7|86204.8|86154.8|19
1630548610000|2021-09-02 02:10:10|86207.3|86157.3|86205.8|86155.8|86207.4|86157.4|86205.6|86155.6|10
1630548620000|2021-09-02 02:10:20|86206|86156|86205|86155|86206|86156|86205|86155|11
1630548630000|2021-09-02 02:10:30|86205.2|86155.2|86207.4|86157.4|86207.5|86157.5|86205|86155|12
1630548640000|2021-09-02 02:10:40|86206.5|86156.5|86205.3|86155.3|86206.5|86156.5|86204.5|86154.5|17
1630548650000|2021-09-02 02:10:50|86205.2|86155.2|86205.7|86155.7|86206.8|86156.8|86205.2|86155.2|20
1630548660000|2021-09-02 02:11:00|86205.9|86155.9|86203.8|86153.8|86205.9|86155.9|86202.1|86152.1|33
1630548670000|2021-09-02 02:11:10|86204|86154|86201|86151|86204|86154|86200.6|86150.6|24
1630548680000|2021-09-02 02:11:20|86201.1|86151.1|86200.1|86150.1|86201.1|86151.1|86199.1|86149.1|15
1630548690000|2021-09-02 02:11:30|86201.4|86151.4|86201.9|86151.9|86202.1|86152.1|86200.7|86150.7|11
1630548700000|2021-09-02 02:11:40|86202.1|86152.1|86200.8|86150.8|86202.1|86152.1|86200.7|86150.7|20
1630548710000|2021-09-02 02:11:50|86200.2|86150.2|86202.5|86152.5|86203.7|86153.7|86200.2|86150.2|31
1630548720000|2021-09-02 02:12:00|86202.4|86152.4|86202.2|86152.2|86202.9|86152.9|86200.9|86150.9|19
1630548730000|2021-09-02 02:12:10|86202.3|86152.3|86201.9|86151.9|86202.8|86152.8|86201.4|86151.4|19
1630548740000|2021-09-02 02:12:20|86201.7|86151.7|86201.1|86151.1|86203.4|86153.4|86200.3|86150.3|25
1630548750000|2021-09-02 02:12:30|86202.2|86152.2|86201.7|86151.7|86202.5|86152.5|86200.5|86150.5|23
1630548760000|2021-09-02 02:12:40|86201|86151|86202|86152|86202.2|86152.2|86200.1|86150.1|26
1630548770000|2021-09-02 02:12:50|86201.7|86151.7|86201.2|86151.2|86201.9|86151.9|86200.6|86150.6|15
1630548780000|2021-09-02 02:13:00|86201|86151|86200|86150|86201.4|86151.4|86199.3|86149.3|27
1630548790000|2021-09-02 02:13:10|86200.1|86150.1|86200.6|86150.6|86201.3|86151.3|86200.1|86150.1|11
1630548800000|2021-09-02 02:13:20|86201.4|86151.4|86201.5|86151.5|86202.1|86152.1|86200.7|86150.7|6
1630548810000|2021-09-02 02:13:30|86201.2|86151.2|86200.6|86150.6|86201.9|86151.9|86200|86150|18
1630548820000|2021-09-02 02:13:40|86201|86151|86200.7|86150.7|86201.7|86151.7|86200.4|86150.4|14
1630548830000|2021-09-02 02:13:50|86200.6|86150.6|86200.8|86150.8|86201|86151|86199.7|86149.7|15
1630548840000|2021-09-02 02:14:00|86201|86151|86198.9|86148.9|86202.2|86152.2|86196.8|86146.8|23
1630548850000|2021-09-02 02:14:10|86198|86148|86198.3|86148.3|86198.9|86148.9|86196.3|86146.3|39
1630548860000|2021-09-02 02:14:20|86198.6|86148.6|86198.6|86148.6|86198.6|86148.6|86197.2|86147.2|36
1630548870000|2021-09-02 02:14:30|86198.5|86148.5|86197.9|86147.9|86198.5|86148.5|86197.8|86147.8|22
1630548880000|2021-09-02 02:14:40|86197.4|86147.4|86196.6|86146.6|86197.5|86147.5|86195.4|86145.4|33
1630548890000|2021-09-02 02:14:50|86196.4|86146.4|86196.4|86146.4|86197|86147|86195.3|86145.3|26
1630548900000|2021-09-02 02:15:00|86196.6|86146.6|86195.8|86145.8|86196.6|86146.6|86194.5|86144.5|36
1630548910000|2021-09-02 02:15:10|86195.7|86145.7|86197.8|86147.8|86198.3|86148.3|86194.9|86144.9|37
1630548920000|2021-09-02 02:15:20|86198.7|86148.7|86196.2|86146.2|86198.7|86148.7|86196|86146|29
1630548930000|2021-09-02 02:15:30|86196|86146|86193.9|86143.9|86196.4|86146.4|86193.5|86143.5|24
1630548940000|2021-09-02 02:15:40|86194|86144|86193.4|86143.4|86194|86144|86192.8|86142.8|13
1630548950000|2021-09-02 02:15:50|86192.7|86142.7|86193.9|86143.9|86195|86145|86192.7|86142.7|22
1630548960000|2021-09-02 02:16:00|86193.8|86143.8|86193.3|86143.3|86194|86144|86192.8|86142.8|29
1630548970000|2021-09-02 02:16:10|86193.4|86143.4|86192.6|86142.6|86193.8|86143.8|86192.6|86142.6|16
1630548980000|2021-09-02 02:16:20|86193.1|86143.1|86197.2|86147.2|86197.8|86147.8|86192.1|86142.1|16
1630548990000|2021-09-02 02:16:30|86198|86148|86197.1|86147.1|86198|86148|86194.9|86144.9|19
1630549000000|2021-09-02 02:16:40|86196.8|86146.8|86197|86147|86197.1|86147.1|86196.6|86146.6|12
1630549010000|2021-09-02 02:16:50|86196.6|86146.6|86196.8|86146.8|86197.8|86147.8|86196.6|86146.6|13
1630549020000|2021-09-02 02:17:00|86197.4|86147.4|86197.9|86147.9|86198.5|86148.5|86196.6|86146.6|13
1630549030000|2021-09-02 02:17:10|86197.5|86147.5|86197.7|86147.7|86198.6|86148.6|86196.4|86146.4|14
1630549040000|2021-09-02 02:17:20|86197.3|86147.3|86199.3|86149.3|86199.3|86149.3|86197.3|86147.3|25
1630549050000|2021-09-02 02:17:30|86199.2|86149.2|86198.2|86148.2|86199.2|86149.2|86197.8|86147.8|15
1630549060000|2021-09-02 02:17:40|86198.8|86148.8|86195.7|86145.7|86198.8|86148.8|86193.3|86143.3|21
1630549070000|2021-09-02 02:17:50|86199.3|86149.3|86208.1|86158.1|86210.4|86160.4|86197.9|86147.9|36
1630549080000|2021-09-02 02:18:00|86208.2|86158.2|86207.5|86157.5|86209.3|86159.3|86206.8|86156.8|20
1630549090000|2021-09-02 02:18:10|86208.5|86158.5|86208.9|86158.9|86209.4|86159.4|86207.5|86157.5|12
1630549100000|2021-09-02 02:18:20|86208.8|86158.8|86208.4|86158.4|86209.4|86159.4|86207.3|86157.3|19
1630549110000|2021-09-02 02:18:30|86209.3|86159.3|86207.7|86157.7|86209.3|86159.3|86207.7|86157.7|7
1630549120000|2021-09-02 02:18:40|86208|86158|86208.7|86158.7|86208.7|86158.7|86207.1|86157.1|12
1630549130000|2021-09-02 02:18:50|86209.2|86159.2|86207.5|86157.5|86209.6|86159.6|86206.8|86156.8|14
1630549140000|2021-09-02 02:19:00|86207.3|86157.3|86210.3|86160.3|86210.9|86160.9|86206.3|86156.3|26
1630549150000|2021-09-02 02:19:10|86209.9|86159.9|86211.7|86161.7|86214.6|86164.6|86209.2|86159.2|35
1630549160000|2021-09-02 02:19:20|86211.9|86161.9|86211.8|86161.8|86213.1|86163.1|86211.7|86161.7|15
1630549170000|2021-09-02 02:19:30|86212.3|86162.3|86213.3|86163.3|86213.9|86163.9|86212|86162|13
1630549180000|2021-09-02 02:19:40|86213.2|86163.2|86212.6|86162.6|86216|86166|86212.6|86162.6|19
1630549190000|2021-09-02 02:19:50|86214.4|86164.4|86217|86167|86217.9|86167.9|86212|86162|41
1630549200000|2021-09-02 02:20:00|86219.2|86169.2|86216.7|86166.7|86219.2|86169.2|86215.4|86165.4|24
1630549210000|2021-09-02 02:20:10|86216.5|86166.5|86215.7|86165.7|86217.3|86167.3|86215.7|86165.7|21
1630549220000|2021-09-02 02:20:20|86216.9|86166.9|86213.3|86163.3|86216.9|86166.9|86211.5|86161.5|25
1630549230000|2021-09-02 02:20:30|86212.4|86162.4|86210|86160|86212.8|86162.8|86210|86160|30
1630549240000|2021-09-02 02:20:40|86210.1|86160.1|86211.4|86161.4|86213.6|86163.6|86209.2|86159.2|24
1630549250000|2021-09-02 02:20:50|86211.5|86161.5|86211.7|86161.7|86211.8|86161.8|86209.8|86159.8|18
1630549260000|2021-09-02 02:21:00|86211.6|86161.6|86210.6|86160.6|86211.6|86161.6|86209.3|86159.3|16
1630549270000|2021-09-02 02:21:10|86210.7|86160.7|86213.1|86163.1|86213.1|86163.1|86210.3|86160.3|9
1630549280000|2021-09-02 02:21:20|86211.5|86161.5|86208.4|86158.4|86211.5|86161.5|86207.7|86157.7|20
1630549290000|2021-09-02 02:21:30|86208.7|86158.7|86209|86159|86210.2|86160.2|86208.3|86158.3|27
1630549300000|2021-09-02 02:21:40|86209.1|86159.1|86209.8|86159.8|86210|86160|86208.8|86158.8|17
1630549310000|2021-09-02 02:21:50|86209.9|86159.9|86208.6|86158.6|86209.9|86159.9|86208.6|86158.6|9
1630549320000|2021-09-02 02:22:00|86208.8|86158.8|86207.3|86157.3|86210.1|86160.1|86207.1|86157.1|12
1630549330000|2021-09-02 02:22:10|86207.6|86157.6|86207|86157|86208.8|86158.8|86207|86157|18
1630549340000|2021-09-02 02:22:20|86207.1|86157.1|86206.9|86156.9|86207.5|86157.5|86206.3|86156.3|11
1630549350000|2021-09-02 02:22:30|86207|86157|86207.1|86157.1|86207.5|86157.5|86206.9|86156.9|8
1630549360000|2021-09-02 02:22:40|86207.3|86157.3|86207.5|86157.5|86208.7|86158.7|86206.9|86156.9|18
1630549370000|2021-09-02 02:22:50|86207.6|86157.6|86207.7|86157.7|86208|86158|86207.2|86157.2|24
1630549380000|2021-09-02 02:23:00|86207.8|86157.8|86207.8|86157.8|86208.5|86158.5|86207|86157|22
1630549390000|2021-09-02 02:23:10|86207.6|86157.6|86206.5|86156.5|86208.6|86158.6|86206.5|86156.5|13
1630549400000|2021-09-02 02:23:20|86206.9|86156.9|86208.2|86158.2|86208.9|86158.9|86206.8|86156.8|27
1630549410000|2021-09-02 02:23:30|86208.3|86158.3|86207|86157|86209.4|86159.4|86207|86157|25
1630549420000|2021-09-02 02:23:40|86207.4|86157.4|86205.1|86155.1|86207.9|86157.9|86205.1|86155.1|26
1630549430000|2021-09-02 02:23:50|86205|86155|86204.9|86154.9|86207.5|86157.5|86204.9|86154.9|15
1630549440000|2021-09-02 02:24:00|86204.8|86154.8|86206.1|86156.1|86207.5|86157.5|86204.7|86154.7|12
1630549450000|2021-09-02 02:24:10|86205.7|86155.7|86208.1|86158.1|86209.5|86159.5|86205.3|86155.3|15
1630549460000|2021-09-02 02:24:20|86208.3|86158.3|86207.4|86157.4|86209.6|86159.6|86206.3|86156.3|13
1630549470000|2021-09-02 02:24:30|86207.2|86157.2|86210.6|86160.6|86211.4|86161.4|86207.2|86157.2|20
1630549480000|2021-09-02 02:24:40|86210.7|86160.7|86210|86160|86210.8|86160.8|86209.6|86159.6|18
1630549490000|2021-09-02 02:24:50|86209.7|86159.7|86210.6|86160.6|86211|86161|86209.5|86159.5|16
1630549500000|2021-09-02 02:25:00|86210.8|86160.8|86208.7|86158.7|86210.9|86160.9|86208.7|86158.7|12
1630549510000|2021-09-02 02:25:10|86208.5|86158.5|86210.5|86160.5|86210.5|86160.5|86208.2|86158.2|26
1630549520000|2021-09-02 02:25:20|86210.4|86160.4|86211.5|86161.5|86211.7|86161.7|86210.2|86160.2|7
1630549530000|2021-09-02 02:25:30|86211.2|86161.2|86211|86161|86211.2|86161.2|86210.7|86160.7|8
1630549540000|2021-09-02 02:25:40|86210.8|86160.8|86211.3|86161.3|86212.1|86162.1|86210.8|86160.8|7
1630549550000|2021-09-02 02:25:50|86211.1|86161.1|86210.3|86160.3|86211.1|86161.1|86209.8|86159.8|5
1630549560000|2021-09-02 02:26:00|86210.1|86160.1|86209.7|86159.7|86210.5|86160.5|86209.4|86159.4|13
1630549570000|2021-09-02 02:26:10|86209.8|86159.8|86210|86160|86211.2|86161.2|86209.8|86159.8|17
1630549580000|2021-09-02 02:26:20|86210.3|86160.3|86210.2|86160.2|86210.5|86160.5|86209.7|86159.7|13
1630549590000|2021-09-02 02:26:30|86210.1|86160.1|86210.5|86160.5|86210.9|86160.9|86209.8|86159.8|9
1630549600000|2021-09-02 02:26:40|86210.9|86160.9|86209.8|86159.8|86210.9|86160.9|86209|86159|19
1630549610000|2021-09-02 02:26:50|86209.7|86159.7|86210.2|86160.2|86210.6|86160.6|86209.7|86159.7|11
1630549620000|2021-09-02 02:27:00|86210.5|86160.5|86211.2|86161.2|86211.6|86161.6|86210.1|86160.1|25
1630549630000|2021-09-02 02:27:10|86210.9|86160.9|86210.1|86160.1|86211.2|86161.2|86209.6|86159.6|8
1630549640000|2021-09-02 02:27:20|86210.7|86160.7|86211|86161|86212.2|86162.2|86210.2|86160.2|12
1630549650000|2021-09-02 02:27:30|86211.2|86161.2|86210.4|86160.4|86211.7|86161.7|86210.4|86160.4|5
1630549660000|2021-09-02 02:27:40|86210.9|86160.9|86210.6|86160.6|86211.6|86161.6|86210.6|86160.6|8
1630549670000|2021-09-02 02:27:50|86210.7|86160.7|86209.9|86159.9|86212|86162|86209.7|86159.7|15
1630549680000|2021-09-02 02:28:00|86210.2|86160.2|86210.7|86160.7|86211.3|86161.3|86210.1|86160.1|14
1630549690000|2021-09-02 02:28:10|86210.6|86160.6|86210.3|86160.3|86211|86161|86210.3|86160.3|13
1630549700000|2021-09-02 02:28:20|86211.9|86161.9|86211.1|86161.1|86211.9|86161.9|86210.4|86160.4|7
1630549710000|2021-09-02 02:28:30|86211.2|86161.2|86210.7|86160.7|86211.6|86161.6|86208.4|86158.4|25
1630549720000|2021-09-02 02:28:40|86211.2|86161.2|86209.2|86159.2|86211.2|86161.2|86209.2|86159.2|9
1630549730000|2021-09-02 02:28:50|86209.8|86159.8|86210.9|86160.9|86211.8|86161.8|86209.3|86159.3|17
1630549740000|2021-09-02 02:29:00|86211.2|86161.2|86211.2|86161.2|86211.5|86161.5|86210.7|86160.7|17
1630549750000|2021-09-02 02:29:10|86211|86161|86211.9|86161.9|86212.1|86162.1|86210.8|86160.8|11
1630549760000|2021-09-02 02:29:20|86211.4|86161.4|86210.7|86160.7|86212.1|86162.1|86210.5|86160.5|13
1630549770000|2021-09-02 02:29:30|86210.6|86160.6|86210.7|86160.7|86211|86161|86209.7|86159.7|12
1630549780000|2021-09-02 02:29:40|86210.5|86160.5|86212.3|86162.3|86212.5|86162.5|86208.8|86158.8|27
1630549790000|2021-09-02 02:29:50|86211.8|86161.8|86210.8|86160.8|86212.3|86162.3|86210.6|86160.6|15
1630549800000|2021-09-02 02:30:00|86211.5|86161.5|86210.7|86160.7|86211.7|86161.7|86210.7|86160.7|19
1630549810000|2021-09-02 02:30:10|86210.5|86160.5|86212.1|86162.1|86212.2|86162.2|86209.9|86159.9|14
1630549820000|2021-09-02 02:30:20|86212.2|86162.2|86208.8|86158.8|86212.2|86162.2|86208.5|86158.5|21
1630549830000|2021-09-02 02:30:30|86208.6|86158.6|86208.4|86158.4|86209.2|86159.2|86207.6|86157.6|28
1630549840000|2021-09-02 02:30:40|86208.5|86158.5|86209.2|86159.2|86209.6|86159.6|86208.4|86158.4|15
1630549850000|2021-09-02 02:30:50|86208.9|86158.9|86201.1|86151.1|86208.9|86158.9|86201.1|86151.1|21
1630549860000|2021-09-02 02:31:00|86200.7|86150.7|86203|86153|86203.2|86153.2|86200.7|86150.7|20
1630549870000|2021-09-02 02:31:10|86203.4|86153.4|86197|86147|86203.4|86153.4|86195.4|86145.4|27
1630549880000|2021-09-02 02:31:20|86197.1|86147.1|86197.8|86147.8|86197.8|86147.8|86196.5|86146.5|18
1630549890000|2021-09-02 02:31:30|86198|86148|86196.6|86146.6|86198.4|86148.4|86196.3|86146.3|14
1630549900000|2021-09-02 02:31:40|86196.9|86146.9|86194.8|86144.8|86198.2|86148.2|86192.8|86142.8|30
1630549910000|2021-09-02 02:31:50|86193.3|86143.3|86194|86144|86195.1|86145.1|86193.2|86143.2|14
1630549920000|2021-09-02 02:32:00|86193.3|86143.3|86193.5|86143.5|86196.1|86146.1|86193.2|86143.2|31
1630549930000|2021-09-02 02:32:10|86193.7|86143.7|86194.3|86144.3|86194.7|86144.7|86193.4|86143.4|17
1630549940000|2021-09-02 02:32:20|86194.6|86144.6|86194.4|86144.4|86194.8|86144.8|86193.4|86143.4|29
1630549950000|2021-09-02 02:32:30|86194|86144|86196.7|86146.7|86196.7|86146.7|86193.6|86143.6|22
1630549960000|2021-09-02 02:32:40|86195.4|86145.4|86197.7|86147.7|86198.3|86148.3|86195.4|86145.4|19
1630549970000|2021-09-02 02:32:50|86197.8|86147.8|86196.4|86146.4|86198|86148|86196.2|86146.2|26
1630549980000|2021-09-02 02:33:00|86196.5|86146.5|86197.2|86147.2|86197.8|86147.8|86196|86146|20
1630549990000|2021-09-02 02:33:10|86196.6|86146.6|86198|86148|86198.3|86148.3|86196.2|86146.2|10
1630550000000|2021-09-02 02:33:20|86198.1|86148.1|86195.7|86145.7|86198.1|86148.1|86195.6|86145.6|27
1630550010000|2021-09-02 02:33:30|86196.2|86146.2|86195|86145|86199.6|86149.6|86193.9|86143.9|22
1630550020000|2021-09-02 02:33:40|86194.8|86144.8|86184.9|86134.9|86196.8|86146.8|86182.2|86132.2|28
1630550030000|2021-09-02 02:33:50|86185.6|86135.6|86186.4|86136.4|86187.6|86137.6|86183.4|86133.4|27
1630550040000|2021-09-02 02:34:00|86186.6|86136.6|86189.4|86139.4|86189.9|86139.9|86186.4|86136.4|31
1630550050000|2021-09-02 02:34:10|86189.6|86139.6|86190.6|86140.6|86191.5|86141.5|86189|86139|20
1630550060000|2021-09-02 02:34:20|86190.5|86140.5|86190.4|86140.4|86190.9|86140.9|86190.3|86140.3|16
1630550070000|2021-09-02 02:34:30|86189.6|86139.6|86191.6|86141.6|86192.1|86142.1|86189.5|86139.5|17
1630550080000|2021-09-02 02:34:40|86192.1|86142.1|86191.7|86141.7|86192.1|86142.1|86188.8|86138.8|17
1630550090000|2021-09-02 02:34:50|86191.9|86141.9|86191.3|86141.3|86191.9|86141.9|86190.8|86140.8|6
1630550100000|2021-09-02 02:35:00|86196.1|86146.1|86193.2|86143.2|86196.1|86146.1|86193|86143|8
1630550110000|2021-09-02 02:35:10|86193.3|86143.3|86192.6|86142.6|86193.3|86143.3|86191.2|86141.2|10
1630550120000|2021-09-02 02:35:20|86192.7|86142.7|86195.3|86145.3|86198.8|86148.8|86192.7|86142.7|25
1630550130000|2021-09-02 02:35:30|86195.6|86145.6|86199.3|86149.3|86200.6|86150.6|86195.3|86145.3|31
1630550140000|2021-09-02 02:35:40|86199.5|86149.5|86198.7|86148.7|86199.9|86149.9|86197.6|86147.6|31
1630550150000|2021-09-02 02:35:50|86199.4|86149.4|86200.6|86150.6|86200.9|86150.9|86198.3|86148.3|14
1630550160000|2021-09-02 02:36:00|86201.2|86151.2|86201.5|86151.5|86201.7|86151.7|86201.2|86151.2|5
1630550170000|2021-09-02 02:36:10|86199.1|86149.1|86202.4|86152.4|86203.5|86153.5|86199.1|86149.1|13
1630550180000|2021-09-02 02:36:20|86202.3|86152.3|86201|86151|86203.5|86153.5|86200.6|86150.6|16
1630550190000|2021-09-02 02:36:30|86200.6|86150.6|86201.1|86151.1|86202.5|86152.5|86200.4|86150.4|12
1630550200000|2021-09-02 02:36:40|86201.3|86151.3|86201.2|86151.2|86202.2|86152.2|86200.7|86150.7|8
1630550210000|2021-09-02 02:36:50|86200.8|86150.8|86201.2|86151.2|86201.7|86151.7|86200.5|86150.5|20
1630550220000|2021-09-02 02:37:00|86201.1|86151.1|86200|86150|86203.5|86153.5|86200|86150|22
1630550230000|2021-09-02 02:37:10|86200.6|86150.6|86201.9|86151.9|86202.5|86152.5|86200.6|86150.6|18
1630550240000|2021-09-02 02:37:20|86201|86151|86203.6|86153.6|86203.6|86153.6|86200.7|86150.7|15
1630550250000|2021-09-02 02:37:30|86203.5|86153.5|86202.9|86152.9|86204.8|86154.8|86202.4|86152.4|13
1630550260000|2021-09-02 02:37:40|86203.1|86153.1|86204.5|86154.5|86205.6|86155.6|86202.8|86152.8|25
1630550270000|2021-09-02 02:37:50|86203.1|86153.1|86201.4|86151.4|86203.8|86153.8|86200.8|86150.8|26
1630550280000|2021-09-02 02:38:00|86201.6|86151.6|86201.4|86151.4|86201.6|86151.6|86200.3|86150.3|18
1630550290000|2021-09-02 02:38:10|86200.9|86150.9|86200.7|86150.7|86202.4|86152.4|86200.7|86150.7|15
1630550300000|2021-09-02 02:38:20|86200.5|86150.5|86201.2|86151.2|86203.5|86153.5|86200.5|86150.5|10
1630550310000|2021-09-02 02:38:30|86202|86152|86202.8|86152.8|86203.7|86153.7|86201.4|86151.4|21
1630550320000|2021-09-02 02:38:40|86203|86153|86202.5|86152.5|86203|86153|86201.7|86151.7|20
1630550330000|2021-09-02 02:38:50|86202.6|86152.6|86200.8|86150.8|86202.8|86152.8|86200.7|86150.7|18
1630550340000|2021-09-02 02:39:00|86200.7|86150.7|86201.7|86151.7|86201.7|86151.7|86200.7|86150.7|12
1630550350000|2021-09-02 02:39:10|86201.1|86151.1|86203.2|86153.2|86205.7|86155.7|86200.9|86150.9|17
1630550360000|2021-09-02 02:39:20|86204.6|86154.6|86204.1|86154.1|86205.1|86155.1|86203.3|86153.3|23
1630550370000|2021-09-02 02:39:30|86204.3|86154.3|86205.1|86155.1|86205.1|86155.1|86203.2|86153.2|18
1630550380000|2021-09-02 02:39:40|86204.9|86154.9|86203.8|86153.8|86204.9|86154.9|86203.2|86153.2|8
1630550390000|2021-09-02 02:39:50|86204.2|86154.2|86204.1|86154.1|86205.8|86155.8|86204.1|86154.1|10
1630550400000|2021-09-02 02:40:00|86204.3|86154.3|86205.3|86155.3|86205.6|86155.6|86204.2|86154.2|8
1630550410000|2021-09-02 02:40:10|86205.6|86155.6|86206.1|86156.1|86206.9|86156.9|86203.7|86153.7|26
1630550420000|2021-09-02 02:40:20|86205.3|86155.3|86204.8|86154.8|86205.3|86155.3|86204.7|86154.7|9
1630550430000|2021-09-02 02:40:30|86204.2|86154.2|86205.2|86155.2|86205.5|86155.5|86204.2|86154.2|15
1630550440000|2021-09-02 02:40:40|86205.1|86155.1|86205.5|86155.5|86205.7|86155.7|86203.8|86153.8|26
1630550450000|2021-09-02 02:40:50|86205.6|86155.6|86203|86153|86206.1|86156.1|86202.7|86152.7|20
1630550460000|2021-09-02 02:41:00|86202.4|86152.4|86203|86153|86204|86154|86201.3|86151.3|22
1630550470000|2021-09-02 02:41:10|86202.3|86152.3|86201.9|86151.9|86202.3|86152.3|86201.2|86151.2|27
1630550480000|2021-09-02 02:41:20|86201.8|86151.8|86202|86152|86202.4|86152.4|86201.4|86151.4|18
1630550490000|2021-09-02 02:41:30|86201.9|86151.9|86200.1|86150.1|86201.9|86151.9|86197.3|86147.3|22
1630550500000|2021-09-02 02:41:40|86199.3|86149.3|86201|86151|86201.4|86151.4|86199.3|86149.3|11
1630550510000|2021-09-02 02:41:50|86201.7|86151.7|86199.1|86149.1|86201.9|86151.9|86199.1|86149.1|16
1630550520000|2021-09-02 02:42:00|86198.9|86148.9|86200|86150|86200|86150|86198.5|86148.5|26
1630550530000|2021-09-02 02:42:10|86199.9|86149.9|86199.9|86149.9|86200.5|86150.5|86197.9|86147.9|27
1630550540000|2021-09-02 02:42:20|86200.5|86150.5|86200.8|86150.8|86201.4|86151.4|86200.3|86150.3|17
1630550550000|2021-09-02 02:42:30|86201|86151|86198.8|86148.8|86202.1|86152.1|86198.8|86148.8|20
1630550560000|2021-09-02 02:42:40|86201.4|86151.4|86200.8|86150.8|86202.2|86152.2|86200.8|86150.8|16
1630550570000|2021-09-02 02:42:50|86200.7|86150.7|86199.3|86149.3|86203.3|86153.3|86198.8|86148.8|18
1630550580000|2021-09-02 02:43:00|86199.2|86149.2|86196.9|86146.9|86199.6|86149.6|86196.3|86146.3|19
1630550590000|2021-09-02 02:43:10|86197|86147|86197.1|86147.1|86198|86148|86196.5|86146.5|25
1630550600000|2021-09-02 02:43:20|86197.3|86147.3|86196.5|86146.5|86197.6|86147.6|86196.2|86146.2|17
1630550610000|2021-09-02 02:43:30|86196.8|86146.8|86196.8|86146.8|86197|86147|86196.1|86146.1|20
1630550620000|2021-09-02 02:43:40|86196.5|86146.5|86198|86148|86198|86148|86196.5|86146.5|15
1630550630000|2021-09-02 02:43:50|86197.4|86147.4|86195.1|86145.1|86197.9|86147.9|86195.1|86145.1|21
1630550640000|2021-09-02 02:44:00|86195.3|86145.3|86197.4|86147.4|86197.4|86147.4|86195.3|86145.3|29
1630550650000|2021-09-02 02:44:10|86197.6|86147.6|86196.2|86146.2|86198.1|86148.1|86195.4|86145.4|14
1630550660000|2021-09-02 02:44:20|86196.5|86146.5|86196.1|86146.1|86196.5|86146.5|86194.6|86144.6|20
1630550670000|2021-09-02 02:44:30|86196.2|86146.2|86196.2|86146.2|86197.5|86147.5|86194.4|86144.4|11
1630550680000|2021-09-02 02:44:40|86195.8|86145.8|86197.6|86147.6|86198.7|86148.7|86195.8|86145.8|23
1630550690000|2021-09-02 02:44:50|86196.6|86146.6|86198|86148|86198|86148|86196.5|86146.5|13
1630550700000|2021-09-02 02:45:00|86197.9|86147.9|86195.9|86145.9|86199.4|86149.4|86195.8|86145.8|21
1630550710000|2021-09-02 02:45:10|86196.4|86146.4|86195.5|86145.5|86196.7|86146.7|86195.5|86145.5|11
1630550720000|2021-09-02 02:45:20|86195.3|86145.3|86194.6|86144.6|86196.1|86146.1|86194.6|86144.6|8
1630550730000|2021-09-02 02:45:30|86194.4|86144.4|86196.1|86146.1|86196.3|86146.3|86194.4|86144.4|24
1630550740000|2021-09-02 02:45:40|86196.3|86146.3|86194.5|86144.5|86196.3|86146.3|86194.5|86144.5|26
1630550750000|2021-09-02 02:45:50|86194.4|86144.4|86195.2|86145.2|86195.5|86145.5|86194|86144|15
1630550760000|2021-09-02 02:46:00|86195.3|86145.3|86194.8|86144.8|86195.5|86145.5|86193.3|86143.3|16
1630550770000|2021-09-02 02:46:10|86194.5|86144.5|86195.9|86145.9|86196.2|86146.2|86193.1|86143.1|18
1630550780000|2021-09-02 02:46:20|86196|86146|86195.1|86145.1|86196.6|86146.6|86194.3|86144.3|14
1630550790000|2021-09-02 02:46:30|86195|86145|86199|86149|86199|86149|86194|86144|30
1630550800000|2021-09-02 02:46:40|86198.5|86148.5|86197.4|86147.4|86198.7|86148.7|86196.4|86146.4|16
1630550810000|2021-09-02 02:46:50|86196.4|86146.4|86196.5|86146.5|86197.8|86147.8|86196.3|86146.3|15
1630550820000|2021-09-02 02:47:00|86195.8|86145.8|86199.1|86149.1|86199.6|86149.6|86195.8|86145.8|20
1630550830000|2021-09-02 02:47:10|86199.8|86149.8|86197.4|86147.4|86201.7|86151.7|86197.4|86147.4|15
1630550840000|2021-09-02 02:47:20|86197.1|86147.1|86198.3|86148.3|86198.4|86148.4|86196.4|86146.4|20
1630550850000|2021-09-02 02:47:30|86198.1|86148.1|86194.9|86144.9|86198.7|86148.7|86194.9|86144.9|11
1630550860000|2021-09-02 02:47:40|86195.1|86145.1|86195.4|86145.4|86198.5|86148.5|86195.1|86145.1|18
1630550870000|2021-09-02 02:47:50|86195.3|86145.3|86196.6|86146.6|86196.8|86146.8|86195.3|86145.3|14
1630550880000|2021-09-02 02:48:00|86196.3|86146.3|86195.6|86145.6|86197.5|86147.5|86195.2|86145.2|13
1630550890000|2021-09-02 02:48:10|86195.9|86145.9|86195.3|86145.3|86196.1|86146.1|86194.8|86144.8|14
1630550900000|2021-09-02 02:48:20|86195.2|86145.2|86195.2|86145.2|86196|86146|86194.8|86144.8|14
1630550910000|2021-09-02 02:48:30|86195.1|86145.1|86193.2|86143.2|86195.1|86145.1|86192.9|86142.9|9
1630550920000|2021-09-02 02:48:40|86195.4|86145.4|86195.8|86145.8|86197|86147|86195.2|86145.2|12
1630550930000|2021-09-02 02:48:50|86195.7|86145.7|86195.5|86145.5|86195.8|86145.8|86193.7|86143.7|14
1630550940000|2021-09-02 02:49:00|86195.3|86145.3|86195.1|86145.1|86196.9|86146.9|86194.4|86144.4|27
1630550950000|2021-09-02 02:49:10|86195.2|86145.2|86193.6|86143.6|86195.9|86145.9|86193.6|86143.6|20
1630550960000|2021-09-02 02:49:20|86193.5|86143.5|86193.3|86143.3|86194.4|86144.4|86192.4|86142.4|22
1630550970000|2021-09-02 02:49:30|86193.1|86143.1|86193.8|86143.8|86194.4|86144.4|86193.1|86143.1|12
1630550980000|2021-09-02 02:49:40|86193.9|86143.9|86194.5|86144.5|86194.8|86144.8|86193.9|86143.9|5
1630550990000|2021-09-02 02:49:50|86194.2|86144.2|86194.4|86144.4|86196.2|86146.2|86193.8|86143.8|10
1630551000000|2021-09-02 02:50:00|86194|86144|86196|86146|86197|86147|86194|86144|8
1630551010000|2021-09-02 02:50:10|86196.9|86146.9|86195.6|86145.6|86196.9|86146.9|86193.8|86143.8|19
1630551020000|2021-09-02 02:50:20|86196.1|86146.1|86195.9|86145.9|86196.2|86146.2|86195.3|86145.3|12
1630551030000|2021-09-02 02:50:30|86196.5|86146.5|86195.7|86145.7|86197.4|86147.4|86195.4|86145.4|13
1630551040000|2021-09-02 02:50:40|86195.8|86145.8|86194|86144|86195.9|86145.9|86193.6|86143.6|5
1630551050000|2021-09-02 02:50:50|86196.3|86146.3|86195.5|86145.5|86196.5|86146.5|86195.5|86145.5|13
1630551060000|2021-09-02 02:51:00|86196.1|86146.1|86195.4|86145.4|86197.1|86147.1|86195.4|86145.4|6
1630551070000|2021-09-02 02:51:10|86195.8|86145.8|86196.1|86146.1|86197.7|86147.7|86195.4|86145.4|9
1630551080000|2021-09-02 02:51:20|86197.4|86147.4|86196.2|86146.2|86197.6|86147.6|86196.2|86146.2|6
1630551090000|2021-09-02 02:51:30|86196.4|86146.4|86196|86146|86197.6|86147.6|86196|86146|10
1630551100000|2021-09-02 02:51:40|86195.9|86145.9|86195.7|86145.7|86196.6|86146.6|86195.7|86145.7|10
1630551110000|2021-09-02 02:51:50|86196.2|86146.2|86195.1|86145.1|86196.2|86146.2|86194.8|86144.8|8
1630551120000|2021-09-02 02:52:00|86195.6|86145.6|86197.4|86147.4|86199.7|86149.7|86195.5|86145.5|10
1630551130000|2021-09-02 02:52:10|86197.3|86147.3|86196.6|86146.6|86198.4|86148.4|86196|86146|23
1630551140000|2021-09-02 02:52:20|86196.5|86146.5|86197.3|86147.3|86197.6|86147.6|86195.7|86145.7|15
1630551150000|2021-09-02 02:52:30|86197.1|86147.1|86197.2|86147.2|86197.2|86147.2|86196.6|86146.6|12
1630551160000|2021-09-02 02:52:40|86197.1|86147.1|86195.6|86145.6|86197.9|86147.9|86195.6|86145.6|15
1630551170000|2021-09-02 02:52:50|86196|86146|86196.7|86146.7|86196.7|86146.7|86196|86146|5
1630551180000|2021-09-02 02:53:00|86197.4|86147.4|86195.2|86145.2|86199|86149|86195.2|86145.2|18
1630551190000|2021-09-02 02:53:10|86194.7|86144.7|86196.9|86146.9|86196.9|86146.9|86194.7|86144.7|5
1630551200000|2021-09-02 02:53:20|86196.8|86146.8|86195.7|86145.7|86197.1|86147.1|86195.7|86145.7|16
1630551210000|2021-09-02 02:53:30|86195.6|86145.6|86201.3|86151.3|86201.3|86151.3|86195.4|86145.4|38
1630551220000|2021-09-02 02:53:40|86202.4|86152.4|86201.3|86151.3|86202.4|86152.4|86199.6|86149.6|24
1630551230000|2021-09-02 02:53:50|86201.2|86151.2|86201.6|86151.6|86202.9|86152.9|86200.1|86150.1|18
1630551240000|2021-09-02 02:54:00|86201.9|86151.9|86200.7|86150.7|86201.9|86151.9|86200.2|86150.2|14
1630551250000|2021-09-02 02:54:10|86199.3|86149.3|86198.4|86148.4|86200.2|86150.2|86197.9|86147.9|12
1630551260000|2021-09-02 02:54:20|86198.6|86148.6|86201.6|86151.6|86201.6|86151.6|86198.5|86148.5|19
1630551270000|2021-09-02 02:54:30|86201.7|86151.7|86201.9|86151.9|86201.9|86151.9|86199.6|86149.6|20
1630551280000|2021-09-02 02:54:40|86201.7|86151.7|86200.1|86150.1|86201.7|86151.7|86199.5|86149.5|25
1630551290000|2021-09-02 02:54:50|86200.2|86150.2|86202.3|86152.3|86203|86153|86200.2|86150.2|19
1630551300000|2021-09-02 02:55:00|86202.1|86152.1|86200.5|86150.5|86202.7|86152.7|86200.5|86150.5|18
1630551310000|2021-09-02 02:55:10|86200.4|86150.4|86201.3|86151.3|86201.3|86151.3|86200.2|86150.2|17
1630551320000|2021-09-02 02:55:20|86200.9|86150.9|86200.4|86150.4|86201.1|86151.1|86200|86150|13
1630551330000|2021-09-02 02:55:30|86200.1|86150.1|86203.2|86153.2|86203.2|86153.2|86200.1|86150.1|21
1630551340000|2021-09-02 02:55:40|86203.3|86153.3|86204.7|86154.7|86204.7|86154.7|86203.2|86153.2|24
1630551350000|2021-09-02 02:55:50|86204.2|86154.2|86205.4|86155.4|86207.1|86157.1|86204.2|86154.2|15
1630551360000|2021-09-02 02:56:00|86205.8|86155.8|86205.4|86155.4|86209.8|86159.8|86205.2|86155.2|37
1630551370000|2021-09-02 02:56:10|86206.2|86156.2|86208.4|86158.4|86209.8|86159.8|86206.2|86156.2|18
1630551380000|2021-09-02 02:56:20|86208.3|86158.3|86208|86158|86208.5|86158.5|86207.3|86157.3|18
1630551390000|2021-09-02 02:56:30|86207.8|86157.8|86206.4|86156.4|86208.2|86158.2|86206.2|86156.2|21
1630551400000|2021-09-02 02:56:40|86206.7|86156.7|86204.5|86154.5|86207.3|86157.3|86203.3|86153.3|22
1630551410000|2021-09-02 02:56:50|86204.6|86154.6|86204.2|86154.2|86205.3|86155.3|86201.9|86151.9|18
1630551420000|2021-09-02 02:57:00|86203.9|86153.9|86207.9|86157.9|86209.2|86159.2|86203.8|86153.8|29
1630551430000|2021-09-02 02:57:10|86207.8|86157.8|86209.2|86159.2|86209.2|86159.2|86207.8|86157.8|12
1630551440000|2021-09-02 02:57:20|86208.9|86158.9|86208.1|86158.1|86209.3|86159.3|86206.9|86156.9|14
1630551450000|2021-09-02 02:57:30|86208.3|86158.3|86206.2|86156.2|86208.3|86158.3|86206.2|86156.2|10
1630551460000|2021-09-02 02:57:40|86206.7|86156.7|86207.7|86157.7|86207.7|86157.7|86206.2|86156.2|11
1630551470000|2021-09-02 02:57:50|86209.1|86159.1|86207|86157|86209.9|86159.9|86206.6|86156.6|9
1630551480000|2021-09-02 02:58:00|86208.1|86158.1|86207.5|86157.5|86208.1|86158.1|86206.9|86156.9|17
1630551490000|2021-09-02 02:58:10|86207.1|86157.1|86208|86158|86208|86158|86206.6|86156.6|9
1630551500000|2021-09-02 02:58:20|86207.7|86157.7|86207.5|86157.5|86207.7|86157.7|86206.4|86156.4|7
1630551510000|2021-09-02 02:58:30|86206.6|86156.6|86209.7|86159.7|86209.7|86159.7|86206.1|86156.1|16
1630551520000|2021-09-02 02:58:40|86210.2|86160.2|86211.9|86161.9|86213.1|86163.1|86207.7|86157.7|25
1630551530000|2021-09-02 02:58:50|86211.1|86161.1|86211.4|86161.4|86212.5|86162.5|86210.9|86160.9|27
1630551540000|2021-09-02 02:59:00|86210.9|86160.9|86207.8|86157.8|86212.5|86162.5|86206.8|86156.8|28
1630551550000|2021-09-02 02:59:10|86206.8|86156.8|86206.4|86156.4|86207.1|86157.1|86205.5|86155.5|16
1630551560000|2021-09-02 02:59:20|86206.1|86156.1|86207.6|86157.6|86207.6|86157.6|86205.9|86155.9|17
1630551570000|2021-09-02 02:59:30|86207.5|86157.5|86207.9|86157.9|86208.5|86158.5|86206.2|86156.2|18
1630551580000|2021-09-02 02:59:40|86207.5|86157.5|86207.5|86157.5|86208.1|86158.1|86207.5|86157.5|4
1630551590000|2021-09-02 02:59:50|86208.1|86158.1|86209.1|86159.1|86210.6|86160.6|86205.8|86155.8|21
1630551600000|2021-09-02 03:00:00|86210.1|86160.1|86208.8|86158.8|86210.4|86160.4|86207.7|86157.7|18
1630551610000|2021-09-02 03:00:10|86208.7|86158.7|86207.2|86157.2|86209|86159|86207.2|86157.2|12
1630551620000|2021-09-02 03:00:20|86207.1|86157.1|86209.9|86159.9|86209.9|86159.9|86207.1|86157.1|15
1630551630000|2021-09-02 03:00:30|86209.1|86159.1|86210.9|86160.9|86212.8|86162.8|86208.5|86158.5|30
1630551640000|2021-09-02 03:00:40|86212.4|86162.4|86211.6|86161.6|86212.4|86162.4|86210|86160|25
1630551650000|2021-09-02 03:00:50|86211.4|86161.4|86210.8|86160.8|86211.4|86161.4|86210.1|86160.1|13
1630551660000|2021-09-02 03:01:00|86211.1|86161.1|86211.1|86161.1|86212.1|86162.1|86210.3|86160.3|11
1630551670000|2021-09-02 03:01:10|86210|86160|86209.9|86159.9|86211.4|86161.4|86209.5|86159.5|6
1630551680000|2021-09-02 03:01:20|86210|86160|86211|86161|86211.7|86161.7|86210|86160|15
1630551690000|2021-09-02 03:01:30|86209.8|86159.8|86210.6|86160.6|86210.6|86160.6|86209.6|86159.6|18
1630551700000|2021-09-02 03:01:40|86211|86161|86210.6|86160.6|86211|86161|86209.9|86159.9|12
1630551710000|2021-09-02 03:01:50|86210.9|86160.9|86209.3|86159.3|86211.2|86161.2|86209.3|86159.3|15
1630551720000|2021-09-02 03:02:00|86210.7|86160.7|86208.8|86158.8|86211|86161|86208.8|86158.8|18
1630551730000|2021-09-02 03:02:10|86209.5|86159.5|86209.5|86159.5|86210.1|86160.1|86208.9|86158.9|20
1630551740000|2021-09-02 03:02:20|86209.9|86159.9|86210.5|86160.5|86211.8|86161.8|86209.9|86159.9|8
1630551750000|2021-09-02 03:02:30|86209.5|86159.5|86214.8|86164.8|86215.2|86165.2|86209.5|86159.5|20
1630551760000|2021-09-02 03:02:40|86214.3|86164.3|86214.9|86164.9|86217.6|86167.6|86213.3|86163.3|27
1630551770000|2021-09-02 03:02:50|86215.3|86165.3|86214|86164|86215.3|86165.3|86213.4|86163.4|16
1630551780000|2021-09-02 03:03:00|86213.4|86163.4|86213.7|86163.7|86214.2|86164.2|86213|86163|16
1630551790000|2021-09-02 03:03:10|86213.8|86163.8|86214.3|86164.3|86214.4|86164.4|86213.6|86163.6|10
1630551800000|2021-09-02 03:03:20|86214.7|86164.7|86214.7|86164.7|86215.2|86165.2|86214.4|86164.4|10
1630551810000|2021-09-02 03:03:30|86214.6|86164.6|86214.9|86164.9|86215.5|86165.5|86213.9|86163.9|8
1630551820000|2021-09-02 03:03:40|86215.1|86165.1|86213.3|86163.3|86215.1|86165.1|86213.3|86163.3|8
1630551830000|2021-09-02 03:03:50|86213.9|86163.9|86214.5|86164.5|86214.6|86164.6|86213.5|86163.5|5
1630551840000|2021-09-02 03:04:00|86214.6|86164.6|86212.4|86162.4|86214.6|86164.6|86212.4|86162.4|9
1630551850000|2021-09-02 03:04:10|86211.9|86161.9|86213.4|86163.4|86213.6|86163.6|86210.4|86160.4|10
1630551860000|2021-09-02 03:04:20|86215.1|86165.1|86212.5|86162.5|86215.1|86165.1|86212.5|86162.5|5
1630551870000|2021-09-02 03:04:30|86215|86165|86214.9|86164.9|86215|86165|86214.6|86164.6|4
1630551880000|2021-09-02 03:04:40|86214.5|86164.5|86215|86165|86215.6|86165.6|86214.2|86164.2|5
1630551890000|2021-09-02 03:04:50|86215.3|86165.3|86215|86165|86215.4|86165.4|86215|86165|4
1630551900000|2021-09-02 03:05:00|86215.1|86165.1|86215.9|86165.9|86216.1|86166.1|86214.7|86164.7|8
1630551910000|2021-09-02 03:05:10|86215.8|86165.8|86213.3|86163.3|86216.2|86166.2|86212.7|86162.7|10
1630551920000|2021-09-02 03:05:20|86214.3|86164.3|86207.4|86157.4|86215.1|86165.1|86207.1|86157.1|23
1630551930000|2021-09-02 03:05:30|86208|86158|86207.8|86157.8|86208.8|86158.8|86206.6|86156.6|18
1630551940000|2021-09-02 03:05:40|86207.7|86157.7|86208.4|86158.4|86209|86159|86207.7|86157.7|14
1630551950000|2021-09-02 03:05:50|86208.5|86158.5|86207.7|86157.7|86208.5|86158.5|86207.6|86157.6|16
1630551960000|2021-09-02 03:06:00|86207.5|86157.5|86206.4|86156.4|86208|86158|86206.4|86156.4|8
1630551970000|2021-09-02 03:06:10|86208.1|86158.1|86208|86158|86208.6|86158.6|86207|86157|15
1630551980000|2021-09-02 03:06:20|86207.6|86157.6|86208.1|86158.1|86209|86159|86207.5|86157.5|8
1630551990000|2021-09-02 03:06:30|86208.6|86158.6|86207.7|86157.7|86208.8|86158.8|86207.4|86157.4|20
1630552000000|2021-09-02 03:06:40|86208|86158|86206.7|86156.7|86208.4|86158.4|86206.4|86156.4|16
1630552010000|2021-09-02 03:06:50|86207.2|86157.2|86207.8|86157.8|86208.5|86158.5|86206|86156|13
1630552020000|2021-09-02 03:07:00|86207|86157|86208.1|86158.1|86209.1|86159.1|86206.7|86156.7|19
1630552030000|2021-09-02 03:07:10|86207.4|86157.4|86207.1|86157.1|86209.4|86159.4|86206.5|86156.5|21
1630552040000|2021-09-02 03:07:20|86207.2|86157.2|86207|86157|86207.3|86157.3|86205.4|86155.4|11
1630552050000|2021-09-02 03:07:30|86207.7|86157.7|86206|86156|86207.7|86157.7|86204.8|86154.8|15
1630552060000|2021-09-02 03:07:40|86206.1|86156.1|86205.3|86155.3|86206.4|86156.4|86205.3|86155.3|10
1630552070000|2021-09-02 03:07:50|86206.6|86156.6|86205.6|86155.6|86207.1|86157.1|86204.5|86154.5|13
1630552080000|2021-09-02 03:08:00|86205.4|86155.4|86204.9|86154.9|86206.8|86156.8|86203.6|86153.6|17
1630552090000|2021-09-02 03:08:10|86205|86155|86205.3|86155.3|86206.1|86156.1|86205|86155|6
1630552100000|2021-09-02 03:08:20|86206|86156|86205.1|86155.1|86206|86156|86204.1|86154.1|17
1630552110000|2021-09-02 03:08:30|86205.5|86155.5|86206.3|86156.3|86206.6|86156.6|86205.4|86155.4|8
1630552120000|2021-09-02 03:08:40|86206|86156|86205.8|86155.8|86206.1|86156.1|86205.5|86155.5|11
1630552130000|2021-09-02 03:08:50|86205.9|86155.9|86207.7|86157.7|86210|86160|86205.9|86155.9|13
1630552140000|2021-09-02 03:09:00|86206.7|86156.7|86205.2|86155.2|86206.9|86156.9|86204.9|86154.9|24
1630552150000|2021-09-02 03:09:10|86206|86156|86206.8|86156.8|86207.9|86157.9|86205|86155|27
1630552160000|2021-09-02 03:09:20|86207.3|86157.3|86205.9|86155.9|86207.6|86157.6|86205.9|86155.9|14
1630552170000|2021-09-02 03:09:30|86206|86156|86207.5|86157.5|86207.7|86157.7|86206|86156|20
1630552180000|2021-09-02 03:09:40|86206.9|86156.9|86205.5|86155.5|86207.4|86157.4|86205.2|86155.2|16
1630552190000|2021-09-02 03:09:50|86205.6|86155.6|86205.2|86155.2|86206.7|86156.7|86204.9|86154.9|24
1630552200000|2021-09-02 03:10:00|86205.7|86155.7|86206.8|86156.8|86208|86158|86205.3|86155.3|20
1630552210000|2021-09-02 03:10:10|86207.5|86157.5|86206.7|86156.7|86207.5|86157.5|86206|86156|19
1630552220000|2021-09-02 03:10:20|86206.6|86156.6|86207.7|86157.7|86207.7|86157.7|86206.3|86156.3|11
1630552230000|2021-09-02 03:10:30|86207.5|86157.5|86206.4|86156.4|86207.5|86157.5|86205.7|86155.7|11
1630552240000|2021-09-02 03:10:40|86206.1|86156.1|86206.8|86156.8|86207.6|86157.6|86205.3|86155.3|12
1630552250000|2021-09-02 03:10:50|86207.5|86157.5|86205.9|86155.9|86207.5|86157.5|86205|86155|10
1630552260000|2021-09-02 03:11:00|86206.1|86156.1|86206.7|86156.7|86207.1|86157.1|86205.2|86155.2|25
1630552270000|2021-09-02 03:11:10|86206.8|86156.8|86208.2|86158.2|86208.9|86158.9|86206.3|86156.3|28
1630552280000|2021-09-02 03:11:20|86207.3|86157.3|86207.3|86157.3|86208.8|86158.8|86207|86157|8
1630552290000|2021-09-02 03:11:30|86207.9|86157.9|86209.8|86159.8|86209.8|86159.8|86207.9|86157.9|11
1630552300000|2021-09-02 03:11:40|86210.4|86160.4|86209|86159|86210.4|86160.4|86207.5|86157.5|15
1630552310000|2021-09-02 03:11:50|86207.6|86157.6|86206.7|86156.7|86208.2|86158.2|86206.3|86156.3|20
1630552320000|2021-09-02 03:12:00|86207.6|86157.6|86208.8|86158.8|86208.8|86158.8|86206.7|86156.7|16
1630552330000|2021-09-02 03:12:10|86208.7|86158.7|86209|86159|86209.1|86159.1|86208.7|86158.7|4
1630552340000|2021-09-02 03:12:20|86209.5|86159.5|86207|86157|86209.9|86159.9|86206.7|86156.7|9
1630552350000|2021-09-02 03:12:30|86206.6|86156.6|86208|86158|86208.5|86158.5|86206.1|86156.1|15
1630552360000|2021-09-02 03:12:40|86208.5|86158.5|86207.8|86157.8|86209.2|86159.2|86206.4|86156.4|16
1630552370000|2021-09-02 03:12:50|86208.1|86158.1|86207.9|86157.9|86208.5|86158.5|86207|86157|9
1630552380000|2021-09-02 03:13:00|86207.8|86157.8|86208.3|86158.3|86208.4|86158.4|86207.8|86157.8|7
1630552390000|2021-09-02 03:13:10|86208.2|86158.2|86206.9|86156.9|86208.4|86158.4|86206.9|86156.9|10
1630552400000|2021-09-02 03:13:20|86207|86157|86207.2|86157.2|86207.5|86157.5|86206.7|86156.7|12
1630552410000|2021-09-02 03:13:30|86207.7|86157.7|86207.2|86157.2|86208.5|86158.5|86206.6|86156.6|11
1630552420000|2021-09-02 03:13:40|86208.4|86158.4|86207.9|86157.9|86208.5|86158.5|86206.7|86156.7|17
1630552430000|2021-09-02 03:13:50|86207.2|86157.2|86207.8|86157.8|86208.3|86158.3|86206.7|86156.7|14
1630552440000|2021-09-02 03:14:00|86207.9|86157.9|86209.1|86159.1|86210.1|86160.1|86207.9|86157.9|16
1630552450000|2021-09-02 03:14:10|86208.6|86158.6|86208.3|86158.3|86208.6|86158.6|86207.5|86157.5|13
1630552460000|2021-09-02 03:14:20|86208.2|86158.2|86208.8|86158.8|86208.8|86158.8|86207.2|86157.2|12
1630552470000|2021-09-02 03:14:30|86208.9|86158.9|86209.6|86159.6|86209.7|86159.7|86208.6|86158.6|13
1630552480000|2021-09-02 03:14:40|86209.8|86159.8|86210.4|86160.4|86210.4|86160.4|86209.7|86159.7|10
1630552490000|2021-09-02 03:14:50|86210.2|86160.2|86208.7|86158.7|86210.3|86160.3|86208.3|86158.3|12
1630552500000|2021-09-02 03:15:00|86208.3|86158.3|86209.2|86159.2|86210.8|86160.8|86208.3|86158.3|22
1630552510000|2021-09-02 03:15:10|86209.4|86159.4|86208.9|86158.9|86211.7|86161.7|86207|86157|15
1630552520000|2021-09-02 03:15:20|86209|86159|86209.1|86159.1|86209.6|86159.6|86208.1|86158.1|13
1630552530000|2021-09-02 03:15:30|86209.2|86159.2|86209.7|86159.7|86209.7|86159.7|86209.2|86159.2|6
1630552540000|2021-09-02 03:15:40|86211|86161|86210.8|86160.8|86211|86161|86208.6|86158.6|11
1630552550000|2021-09-02 03:15:50|86211.1|86161.1|86210.7|86160.7|86211.8|86161.8|86210.1|86160.1|24
1630552560000|2021-09-02 03:16:00|86210.6|86160.6|86213.9|86163.9|86214.4|86164.4|86210.6|86160.6|25
1630552570000|2021-09-02 03:16:10|86214.3|86164.3|86214.6|86164.6|86214.9|86164.9|86213.8|86163.8|17
1630552580000|2021-09-02 03:16:20|86214.8|86164.8|86215.4|86165.4|86215.4|86165.4|86213.9|86163.9|11
1630552590000|2021-09-02 03:16:30|86215.3|86165.3|86214.9|86164.9|86216.2|86166.2|86214.6|86164.6|25
1630552600000|2021-09-02 03:16:40|86215.1|86165.1|86213.8|86163.8|86215.8|86165.8|86213.8|86163.8|13
1630552610000|2021-09-02 03:16:50|86214.4|86164.4|86214.8|86164.8|86215.8|86165.8|86214.2|86164.2|17
1630552620000|2021-09-02 03:17:00|86214.9|86164.9|86214.9|86164.9|86215.2|86165.2|86214.2|86164.2|14
1630552630000|2021-09-02 03:17:10|86215.4|86165.4|86214.8|86164.8|86216.7|86166.7|86214.8|86164.8|15
1630552640000|2021-09-02 03:17:20|86215|86165|86215.9|86165.9|86216.3|86166.3|86214.5|86164.5|18
1630552650000|2021-09-02 03:17:30|86215.3|86165.3|86214.6|86164.6|86215.3|86165.3|86213.4|86163.4|20
1630552660000|2021-09-02 03:17:40|86214.7|86164.7|86211.3|86161.3|86215.3|86165.3|86210.3|86160.3|14
1630552670000|2021-09-02 03:17:50|86211.9|86161.9|86209.9|86159.9|86212.4|86162.4|86206.9|86156.9|26
1630552680000|2021-09-02 03:18:00|86210.5|86160.5|86211.4|86161.4|86211.9|86161.9|86210.5|86160.5|12
1630552690000|2021-09-02 03:18:10|86210.9|86160.9|86215.2|86165.2|86215.2|86165.2|86210.9|86160.9|18
1630552700000|2021-09-02 03:18:20|86215.5|86165.5|86213.9|86163.9|86215.5|86165.5|86213.1|86163.1|18
1630552710000|2021-09-02 03:18:30|86214.3|86164.3|86214.6|86164.6|86214.9|86164.9|86213.3|86163.3|11
1630552720000|2021-09-02 03:18:40|86214|86164|86212.5|86162.5|86214.1|86164.1|86212.5|86162.5|3
1630552730000|2021-09-02 03:18:50|86212.6|86162.6|86214.2|86164.2|86216.1|86166.1|86212.6|86162.6|14
1630552740000|2021-09-02 03:19:00|86214.5|86164.5|86214.8|86164.8|86214.8|86164.8|86213.2|86163.2|7
1630552750000|2021-09-02 03:19:10|86215.5|86165.5|86215.1|86165.1|86215.9|86165.9|86215|86165|16
1630552760000|2021-09-02 03:19:20|86214.8|86164.8|86215.2|86165.2|86215.4|86165.4|86213.2|86163.2|18
1630552770000|2021-09-02 03:19:30|86215.1|86165.1|86215|86165|86215.7|86165.7|86214.4|86164.4|13
1630552780000|2021-09-02 03:19:40|86215.6|86165.6|86216.9|86166.9|86217.2|86167.2|86215.4|86165.4|7
1630552790000|2021-09-02 03:19:50|86216.7|86166.7|86214.3|86164.3|86216.7|86166.7|86213.7|86163.7|6
1630552800000|2021-09-02 03:20:00|86214.6|86164.6|86213.8|86163.8|86214.6|86164.6|86212.8|86162.8|19
1630552810000|2021-09-02 03:20:10|86214.3|86164.3|86215|86165|86215.6|86165.6|86212.8|86162.8|22
1630552820000|2021-09-02 03:20:20|86213.8|86163.8|86215|86165|86215.5|86165.5|86213.3|86163.3|22
1630552830000|2021-09-02 03:20:30|86214|86164|86214.8|86164.8|86215.9|86165.9|86213.9|86163.9|7
1630552840000|2021-09-02 03:20:40|86214.5|86164.5|86209.3|86159.3|86215.8|86165.8|86209.3|86159.3|20
1630552850000|2021-09-02 03:20:50|86210.1|86160.1|86211.2|86161.2|86212|86162|86209.8|86159.8|15
1630552860000|2021-09-02 03:21:00|86210.4|86160.4|86213.5|86163.5|86213.5|86163.5|86210.3|86160.3|15
1630552870000|2021-09-02 03:21:10|86214.1|86164.1|86211.9|86161.9|86214.1|86164.1|86211.9|86161.9|15
1630552880000|2021-09-02 03:21:20|86211.4|86161.4|86208.5|86158.5|86212.9|86162.9|86208.5|86158.5|23
1630552890000|2021-09-02 03:21:30|86208.7|86158.7|86208.8|86158.8|86211.8|86161.8|86208.7|86158.7|16
1630552900000|2021-09-02 03:21:40|86210|86160|86211.1|86161.1|86212.5|86162.5|86208.4|86158.4|17
1630552910000|2021-09-02 03:21:50|86210|86160|86210|86160|86211.2|86161.2|86209.6|86159.6|22
1630552920000|2021-09-02 03:22:00|86209.7|86159.7|86210.7|86160.7|86211.1|86161.1|86209.6|86159.6|29
1630552930000|2021-09-02 03:22:10|86210.9|86160.9|86210.5|86160.5|86210.9|86160.9|86208.8|86158.8|24
1630552940000|2021-09-02 03:22:20|86209.3|86159.3|86210.1|86160.1|86210.8|86160.8|86208.1|86158.1|24
1630552950000|2021-09-02 03:22:30|86209.9|86159.9|86210.1|86160.1|86211.1|86161.1|86209.9|86159.9|24
1630552960000|2021-09-02 03:22:40|86211|86161|86210.4|86160.4|86211|86161|86209.6|86159.6|11
1630552970000|2021-09-02 03:22:50|86211.7|86161.7|86210.7|86160.7|86211.7|86161.7|86210|86160|26
1630552980000|2021-09-02 03:23:00|86210.9|86160.9|86209.7|86159.7|86211.3|86161.3|86209.6|86159.6|38
1630552990000|2021-09-02 03:23:10|86209.8|86159.8|86209.9|86159.9|86211|86161|86208.2|86158.2|36
1630553000000|2021-09-02 03:23:20|86208.8|86158.8|86209.6|86159.6|86210.7|86160.7|86207.2|86157.2|29
1630553010000|2021-09-02 03:23:30|86209.7|86159.7|86209.8|86159.8|86211|86161|86209.1|86159.1|29
1630553020000|2021-09-02 03:23:40|86210.1|86160.1|86210.2|86160.2|86210.8|86160.8|86210|86160|47
1630553030000|2021-09-02 03:23:50|86210.4|86160.4|86212|86162|86212|86162|86209.7|86159.7|17
1630553040000|2021-09-02 03:24:00|86211.8|86161.8|86211.3|86161.3|86212.1|86162.1|86209.4|86159.4|8
1630553050000|2021-09-02 03:24:10|86211.7|86161.7|86212.3|86162.3|86213.1|86163.1|86211.2|86161.2|15
1630553060000|2021-09-02 03:24:20|86211.1|86161.1|86212.8|86162.8|86213.6|86163.6|86211.1|86161.1|10
1630553070000|2021-09-02 03:24:30|86210.3|86160.3|86212.2|86162.2|86212.9|86162.9|86210.3|86160.3|11
1630553080000|2021-09-02 03:24:40|86212.3|86162.3|86214.4|86164.4|86215.2|86165.2|86210.9|86160.9|22
1630553090000|2021-09-02 03:24:50|86214.6|86164.6|86214.4|86164.4|86215|86165|86214|86164|16
1630553100000|2021-09-02 03:25:00|86214.2|86164.2|86213.5|86163.5|86215.1|86165.1|86213.5|86163.5|8
1630553110000|2021-09-02 03:25:10|86211.1|86161.1|86213.7|86163.7|86214.7|86164.7|86211.1|86161.1|24
1630553120000|2021-09-02 03:25:20|86213.5|86163.5|86214|86164|86214.3|86164.3|86213.3|86163.3|25
1630553130000|2021-09-02 03:25:30|86213.9|86163.9|86214.6|86164.6|86214.8|86164.8|86213.7|86163.7|34
1630553140000|2021-09-02 03:25:40|86214.1|86164.1|86214.5|86164.5|86214.6|86164.6|86213.9|86163.9|21
1630553150000|2021-09-02 03:25:50|86215.1|86165.1|86212.8|86162.8|86215.6|86165.6|86212.6|86162.6|30
1630553160000|2021-09-02 03:26:00|86212.7|86162.7|86214.4|86164.4|86215|86165|86212.7|86162.7|40
1630553170000|2021-09-02 03:26:10|86214.3|86164.3|86214|86164|86215.7|86165.7|86214|86164|27
1630553180000|2021-09-02 03:26:20|86213.8|86163.8|86214.9|86164.9|86215.4|86165.4|86213.8|86163.8|14
1630553190000|2021-09-02 03:26:30|86214.2|86164.2|86214.7|86164.7|86215.1|86165.1|86213.5|86163.5|14
1630553200000|2021-09-02 03:26:40|86213.5|86163.5|86212.9|86162.9|86214|86164|86212.9|86162.9|5
1630553210000|2021-09-02 03:26:50|86213|86163|86214.3|86164.3|86214.3|86164.3|86212.8|86162.8|13
1630553220000|2021-09-02 03:27:00|86214.7|86164.7|86215.6|86165.6|86216.2|86166.2|86214.2|86164.2|21
1630553230000|2021-09-02 03:27:10|86215.8|86165.8|86216|86166|86216.3|86166.3|86215.1|86165.1|29
1630553240000|2021-09-02 03:27:20|86216.1|86166.1|86215.8|86165.8|86216.1|86166.1|86214.9|86164.9|24
1630553250000|2021-09-02 03:27:30|86215.7|86165.7|86215.7|86165.7|86216|86166|86215.4|86165.4|19
1630553260000|2021-09-02 03:27:40|86215.8|86165.8|86216.4|86166.4|86216.4|86166.4|86215.8|86165.8|14
1630553270000|2021-09-02 03:27:50|86214.5|86164.5|86214.1|86164.1|86215.2|86165.2|86213.8|86163.8|16
1630553280000|2021-09-02 03:28:00|86215.1|86165.1|86214.6|86164.6|86215.2|86165.2|86213.7|86163.7|15
1630553290000|2021-09-02 03:28:10|86214.7|86164.7|86215.9|86165.9|86215.9|86165.9|86213.8|86163.8|11
1630553300000|2021-09-02 03:28:20|86215.8|86165.8|86215.7|86165.7|86216.1|86166.1|86215|86165|9
1630553310000|2021-09-02 03:28:30|86216|86166|86212.7|86162.7|86217|86167|86211.6|86161.6|21
1630553320000|2021-09-02 03:28:40|86212.4|86162.4|86214.6|86164.6|86216.8|86166.8|86212.4|86162.4|23
1630553330000|2021-09-02 03:28:50|86215.6|86165.6|86215.6|86165.6|86216.1|86166.1|86215.2|86165.2|11
1630553340000|2021-09-02 03:29:00|86215.4|86165.4|86212.5|86162.5|86215.4|86165.4|86211.7|86161.7|17
1630553350000|2021-09-02 03:29:10|86212.3|86162.3|86210.2|86160.2|86213.4|86163.4|86210.2|86160.2|9
1630553360000|2021-09-02 03:29:20|86210.7|86160.7|86212|86162|86212.2|86162.2|86210.7|86160.7|9
1630553370000|2021-09-02 03:29:30|86211.9|86161.9|86211.4|86161.4|86214.3|86164.3|86211.4|86161.4|7
1630553380000|2021-09-02 03:29:40|86212.2|86162.2|86211.7|86161.7|86213.7|86163.7|86211.7|86161.7|15
1630553390000|2021-09-02 03:29:50|86211.1|86161.1|86211.6|86161.6|86213.4|86163.4|86209.4|86159.4|14
1630553400000|2021-09-02 03:30:00|86211.9|86161.9|86212.7|86162.7|86213.3|86163.3|86211.6|86161.6|12
1630553410000|2021-09-02 03:30:10|86212.2|86162.2|86212.8|86162.8|86213.1|86163.1|86212.1|86162.1|10
1630553420000|2021-09-02 03:30:20|86213|86163|86210.7|86160.7|86213.2|86163.2|86210.7|86160.7|16
1630553430000|2021-09-02 03:30:30|86210.9|86160.9|86211.4|86161.4|86211.5|86161.5|86210.8|86160.8|4
1630553440000|2021-09-02 03:30:40|86211.1|86161.1|86210.9|86160.9|86212.6|86162.6|86209.8|86159.8|10
1630553450000|2021-09-02 03:30:50|86211.1|86161.1|86211.2|86161.2|86211.2|86161.2|86208.8|86158.8|6
1630553460000|2021-09-02 03:31:00|86210.7|86160.7|86211.2|86161.2|86211.2|86161.2|86210.3|86160.3|4
1630553470000|2021-09-02 03:31:10|86211.3|86161.3|86211.7|86161.7|86211.7|86161.7|86211.3|86161.3|8
1630553480000|2021-09-02 03:31:20|86211.6|86161.6|86210.7|86160.7|86212.2|86162.2|86210.6|86160.6|11
1630553490000|2021-09-02 03:31:30|86210.8|86160.8|86212.4|86162.4|86212.4|86162.4|86210.6|86160.6|6
1630553500000|2021-09-02 03:31:40|86212.3|86162.3|86209.6|86159.6|86213.4|86163.4|86205.6|86155.6|16
1630553510000|2021-09-02 03:31:50|86209.2|86159.2|86208.1|86158.1|86209.7|86159.7|86207.7|86157.7|23
1630553520000|2021-09-02 03:32:00|86208.3|86158.3|86207.6|86157.6|86208.9|86158.9|86206.8|86156.8|18
1630553530000|2021-09-02 03:32:10|86207.9|86157.9|86207.8|86157.8|86208.3|86158.3|86207.2|86157.2|12
1630553540000|2021-09-02 03:32:20|86207.9|86157.9|86206.3|86156.3|86208.9|86158.9|86206.2|86156.2|16
1630553550000|2021-09-02 03:32:30|86207.5|86157.5|86206.3|86156.3|86208.1|86158.1|86206.3|86156.3|12
1630553560000|2021-09-02 03:32:40|86206.6|86156.6|86209.7|86159.7|86210.4|86160.4|86206.6|86156.6|15
1630553570000|2021-09-02 03:32:50|86210.3|86160.3|86209|86159|86210.3|86160.3|86207.7|86157.7|15
1630553580000|2021-09-02 03:33:00|86207.6|86157.6|86207.5|86157.5|86208|86158|86206.4|86156.4|16
1630553590000|2021-09-02 03:33:10|86207.4|86157.4|86207.1|86157.1|86208.8|86158.8|86206|86156|28
1630553600000|2021-09-02 03:33:20|86207|86157|86206.2|86156.2|86207.7|86157.7|86206.2|86156.2|22
1630553610000|2021-09-02 03:33:30|86207.6|86157.6|86208|86158|86208.3|86158.3|86207.6|86157.6|5
1630553620000|2021-09-02 03:33:40|86207.6|86157.6|86209.8|86159.8|86210.2|86160.2|86207.6|86157.6|11
1630553630000|2021-09-02 03:33:50|86209.3|86159.3|86208.1|86158.1|86210.1|86160.1|86207.7|86157.7|11
1630553640000|2021-09-02 03:34:00|86208.3|86158.3|86211.8|86161.8|86212.8|86162.8|86208.3|86158.3|18
1630553650000|2021-09-02 03:34:10|86211.4|86161.4|86211.4|86161.4|86212.9|86162.9|86211.1|86161.1|13
1630553660000|2021-09-02 03:34:20|86211.7|86161.7|86211.8|86161.8|86214|86164|86210.6|86160.6|13
1630553670000|2021-09-02 03:34:30|86212.5|86162.5|86211.5|86161.5|86212.5|86162.5|86210.6|86160.6|11
1630553680000|2021-09-02 03:34:40|86211.9|86161.9|86212.5|86162.5|86212.7|86162.7|86211.7|86161.7|10
1630553690000|2021-09-02 03:34:50|86212.4|86162.4|86212|86162|86212.7|86162.7|86212|86162|6
1630553700000|2021-09-02 03:35:00|86211.7|86161.7|86211.2|86161.2|86214.1|86164.1|86211.2|86161.2|18
1630553710000|2021-09-02 03:35:10|86211.4|86161.4|86215.5|86165.5|86215.7|86165.7|86209.1|86159.1|43
1630553720000|2021-09-02 03:35:20|86215.3|86165.3|86215.2|86165.2|86215.6|86165.6|86213.7|86163.7|17
1630553730000|2021-09-02 03:35:30|86215.5|86165.5|86213.2|86163.2|86215.5|86165.5|86211.5|86161.5|15
1630553740000|2021-09-02 03:35:40|86213.3|86163.3|86215.3|86165.3|86216.9|86166.9|86213.3|86163.3|5
1630553750000|2021-09-02 03:35:50|86216.4|86166.4|86213.3|86163.3|86216.4|86166.4|86212.5|86162.5|11
1630553760000|2021-09-02 03:36:00|86212.9|86162.9|86213.7|86163.7|86213.9|86163.9|86211.4|86161.4|10
1630553770000|2021-09-02 03:36:10|86212.7|86162.7|86210.8|86160.8|86213.4|86163.4|86210.1|86160.1|13
1630553780000|2021-09-02 03:36:20|86211.1|86161.1|86210.1|86160.1|86211.3|86161.3|86207.6|86157.6|16
1630553790000|2021-09-02 03:36:30|86211.7|86161.7|86211.8|86161.8|86211.8|86161.8|86207.3|86157.3|17
1630553800000|2021-09-02 03:36:40|86211.6|86161.6|86209.8|86159.8|86211.9|86161.9|86209.8|86159.8|13
1630553810000|2021-09-02 03:36:50|86209.3|86159.3|86211.7|86161.7|86212|86162|86209.3|86159.3|15
1630553820000|2021-09-02 03:37:00|86210|86160|86208|86158|86210|86160|86206.1|86156.1|29
1630553830000|2021-09-02 03:37:10|86207.4|86157.4|86205.6|86155.6|86208.3|86158.3|86205.3|86155.3|10
1630553840000|2021-09-02 03:37:20|86205.8|86155.8|86208.5|86158.5|86211.5|86161.5|86205.8|86155.8|40
1630553850000|2021-09-02 03:37:30|86208.4|86158.4|86208.9|86158.9|86210.2|86160.2|86207.8|86157.8|25
1630553860000|2021-09-02 03:37:40|86209|86159|86208.9|86158.9|86209.5|86159.5|86208|86158|18
1630553870000|2021-09-02 03:37:50|86208.8|86158.8|86208|86158|86210.4|86160.4|86208|86158|8
1630553880000|2021-09-02 03:38:00|86207.6|86157.6|86209.6|86159.6|86209.8|86159.8|86207.6|86157.6|7
1630553890000|2021-09-02 03:38:10|86208.7|86158.7|86209.2|86159.2|86209.4|86159.4|86208.4|86158.4|9
1630553900000|2021-09-02 03:38:20|86207.9|86157.9|86208.6|86158.6|86209.4|86159.4|86207.3|86157.3|15
1630553910000|2021-09-02 03:38:30|86209.5|86159.5|86206.5|86156.5|86209.5|86159.5|86206.3|86156.3|20
1630553920000|2021-09-02 03:38:40|86205.9|86155.9|86205.7|86155.7|86206.4|86156.4|86205.4|86155.4|19
1630553930000|2021-09-02 03:38:50|86206|86156|86205.7|86155.7|86206.1|86156.1|86205.1|86155.1|18
1630553940000|2021-09-02 03:39:00|86205.3|86155.3|86210|86160|86210.1|86160.1|86205.2|86155.2|34
1630553950000|2021-09-02 03:39:10|86208.4|86158.4|86209.2|86159.2|86209.4|86159.4|86207.4|86157.4|33
1630553960000|2021-09-02 03:39:20|86208.5|86158.5|86206.8|86156.8|86209.5|86159.5|86206.6|86156.6|32
1630553970000|2021-09-02 03:39:30|86206.4|86156.4|86207.6|86157.6|86207.6|86157.6|86206.4|86156.4|15
1630553980000|2021-09-02 03:39:40|86207.4|86157.4|86206|86156|86207.8|86157.8|86206|86156|28
1630553990000|2021-09-02 03:39:50|86206.2|86156.2|86207.4|86157.4|86208.6|86158.6|86204.9|86154.9|26
1630554000000|2021-09-02 03:40:00|86207.3|86157.3|86207|86157|86207.8|86157.8|86206.1|86156.1|15
1630554010000|2021-09-02 03:40:10|86206.8|86156.8|86207.2|86157.2|86208.5|86158.5|86206.7|86156.7|14
1630554020000|2021-09-02 03:40:20|86207.9|86157.9|86206.5|86156.5|86207.9|86157.9|86206.3|86156.3|14
1630554030000|2021-09-02 03:40:30|86206.8|86156.8|86207.1|86157.1|86207.1|86157.1|86205.5|86155.5|11
1630554040000|2021-09-02 03:40:40|86207.4|86157.4|86205.7|86155.7|86207.5|86157.5|86205.4|86155.4|10
1630554050000|2021-09-02 03:40:50|86205.6|86155.6|86207.7|86157.7|86208.9|86158.9|86205.6|86155.6|22
1630554060000|2021-09-02 03:41:00|86209.6|86159.6|86207.6|86157.6|86209.6|86159.6|86206.7|86156.7|25
1630554070000|2021-09-02 03:41:10|86208|86158|86207.1|86157.1|86208.6|86158.6|86206.1|86156.1|19
1630554080000|2021-09-02 03:41:20|86207.4|86157.4|86209.1|86159.1|86209.3|86159.3|86206.6|86156.6|23
1630554090000|2021-09-02 03:41:30|86209.3|86159.3|86211.1|86161.1|86212.3|86162.3|86209|86159|22
1630554100000|2021-09-02 03:41:40|86212|86162|86209.4|86159.4|86212.2|86162.2|86209.4|86159.4|34
1630554110000|2021-09-02 03:41:50|86208.5|86158.5|86208.4|86158.4|86209.8|86159.8|86207.5|86157.5|24
1630554120000|2021-09-02 03:42:00|86208.3|86158.3|86210.3|86160.3|86210.3|86160.3|86207.9|86157.9|25
1630554130000|2021-09-02 03:42:10|86210.1|86160.1|86210|86160|86211.7|86161.7|86209.2|86159.2|25
1630554140000|2021-09-02 03:42:20|86209.8|86159.8|86210.3|86160.3|86211.1|86161.1|86208.3|86158.3|15
1630554150000|2021-09-02 03:42:30|86209.1|86159.1|86210.3|86160.3|86210.7|86160.7|86208.5|86158.5|19
1630554160000|2021-09-02 03:42:40|86209.8|86159.8|86210.2|86160.2|86211|86161|86208.6|86158.6|31
1630554170000|2021-09-02 03:42:50|86209.7|86159.7|86207.7|86157.7|86211.3|86161.3|86206.8|86156.8|35
1630554180000|2021-09-02 03:43:00|86207.1|86157.1|86207.7|86157.7|86209.3|86159.3|86207.1|86157.1|17
1630554190000|2021-09-02 03:43:10|86207.9|86157.9|86206.9|86156.9|86208.2|86158.2|86206.4|86156.4|13
1630554200000|2021-09-02 03:43:20|86206.7|86156.7|86206.3|86156.3|86207.8|86157.8|86204.6|86154.6|18
1630554210000|2021-09-02 03:43:30|86205|86155|86204.1|86154.1|86206.7|86156.7|86201.9|86151.9|25
1630554220000|2021-09-02 03:43:40|86205.2|86155.2|86209.6|86159.6|86209.7|86159.7|86203.1|86153.1|26
1630554230000|2021-09-02 03:43:50|86209.7|86159.7|86208.5|86158.5|86210.4|86160.4|86207.4|86157.4|18
1630554240000|2021-09-02 03:44:00|86207.9|86157.9|86207.4|86157.4|86208.6|86158.6|86207.4|86157.4|15
1630554250000|2021-09-02 03:44:10|86207.6|86157.6|86210.5|86160.5|86212.1|86162.1|86207.6|86157.6|17
1630554260000|2021-09-02 03:44:20|86210.4|86160.4|86211.8|86161.8|86212.2|86162.2|86209|86159|23
1630554270000|2021-09-02 03:44:30|86212.1|86162.1|86210.5|86160.5|86212.2|86162.2|86209.4|86159.4|16
1630554280000|2021-09-02 03:44:40|86209.9|86159.9|86207|86157|86209.9|86159.9|86207|86157|17
1630554290000|2021-09-02 03:44:50|86207.1|86157.1|86207.2|86157.2|86208.3|86158.3|86206.4|86156.4|12
1630554300000|2021-09-02 03:45:00|86207.4|86157.4|86206.7|86156.7|86207.8|86157.8|86206|86156|20
1630554310000|2021-09-02 03:45:10|86206.6|86156.6|86207.9|86157.9|86208|86158|86205.9|86155.9|25
1630554320000|2021-09-02 03:45:20|86208.3|86158.3|86208.2|86158.2|86208.7|86158.7|86206.7|86156.7|15
1630554330000|2021-09-02 03:45:30|86206.7|86156.7|86207.3|86157.3|86207.3|86157.3|86206.3|86156.3|14
1630554340000|2021-09-02 03:45:40|86207.1|86157.1|86206.5|86156.5|86207.5|86157.5|86206.1|86156.1|13
1630554350000|2021-09-02 03:45:50|86206.1|86156.1|86206.9|86156.9|86206.9|86156.9|86206|86156|5
1630554360000|2021-09-02 03:46:00|86206.6|86156.6|86207.8|86157.8|86208|86158|86206.6|86156.6|7
1630554370000|2021-09-02 03:46:10|86207.2|86157.2|86207.9|86157.9|86207.9|86157.9|86206.9|86156.9|9
1630554380000|2021-09-02 03:46:20|86207|86157|86208.1|86158.1|86208.3|86158.3|86206.6|86156.6|11
1630554390000|2021-09-02 03:46:30|86208|86158|86209.6|86159.6|86211.5|86161.5|86208|86158|36
1630554400000|2021-09-02 03:46:40|86209.8|86159.8|86210.8|86160.8|86211|86161|86209.6|86159.6|23
1630554410000|2021-09-02 03:46:50|86210.9|86160.9|86211.3|86161.3|86211.4|86161.4|86210.5|86160.5|21
1630554420000|2021-09-02 03:47:00|86211.7|86161.7|86212.4|86162.4|86212.6|86162.6|86211.2|86161.2|23
1630554430000|2021-09-02 03:47:10|86211.7|86161.7|86212.2|86162.2|86212.8|86162.8|86211.7|86161.7|8
1630554440000|2021-09-02 03:47:20|86212.3|86162.3|86212.7|86162.7|86213.3|86163.3|86212.1|86162.1|7
1630554450000|2021-09-02 03:47:30|86213.1|86163.1|86213.3|86163.3|86214.5|86164.5|86211.8|86161.8|21
1630554460000|2021-09-02 03:47:40|86213.2|86163.2|86214.6|86164.6|86214.6|86164.6|86212.6|86162.6|12
1630554470000|2021-09-02 03:47:50|86214.2|86164.2|86214.2|86164.2|86214.7|86164.7|86213.8|86163.8|7
1630554480000|2021-09-02 03:48:00|86214|86164|86214.7|86164.7|86214.7|86164.7|86214|86164|10
1630554490000|2021-09-02 03:48:10|86214.9|86164.9|86214.9|86164.9|86215|86165|86214.2|86164.2|9
1630554500000|2021-09-02 03:48:20|86214.6|86164.6|86215.8|86165.8|86218.2|86168.2|86214.6|86164.6|26
1630554510000|2021-09-02 03:48:30|86216|86166|86215.5|86165.5|86216.5|86166.5|86215.1|86165.1|20
1630554520000|2021-09-02 03:48:40|86215.3|86165.3|86215.1|86165.1|86216.1|86166.1|86215|86165|27
1630554530000|2021-09-02 03:48:50|86215|86165|86219.7|86169.7|86219.7|86169.7|86214.6|86164.6|26
1630554540000|2021-09-02 03:49:00|86219.2|86169.2|86218.7|86168.7|86220.4|86170.4|86217.7|86167.7|24
1630554550000|2021-09-02 03:49:10|86219.3|86169.3|86218|86168|86219.3|86169.3|86217.2|86167.2|19
1630554560000|2021-09-02 03:49:20|86218.4|86168.4|86218.6|86168.6|86218.6|86168.6|86218.1|86168.1|8
1630554570000|2021-09-02 03:49:30|86218.5|86168.5|86222.2|86172.2|86222.3|86172.3|86218.5|86168.5|32
1630554580000|2021-09-02 03:49:40|86222.1|86172.1|86221|86171|86222.4|86172.4|86220.8|86170.8|28
1630554590000|2021-09-02 03:49:50|86221.3|86171.3|86221.5|86171.5|86222.1|86172.1|86220.7|86170.7|14
1630554600000|2021-09-02 03:50:00|86221.7|86171.7|86221.3|86171.3|86221.7|86171.7|86218.9|86168.9|36
1630554610000|2021-09-02 03:50:10|86221.5|86171.5|86222.2|86172.2|86222.2|86172.2|86221.2|86171.2|6
1630554620000|2021-09-02 03:50:20|86221.4|86171.4|86221.6|86171.6|86222.4|86172.4|86221.2|86171.2|13
1630554630000|2021-09-02 03:50:30|86222.2|86172.2|86221.9|86171.9|86222.3|86172.3|86221.7|86171.7|8
1630554640000|2021-09-02 03:50:40|86222.4|86172.4|86221.6|86171.6|86222.7|86172.7|86220.4|86170.4|15
1630554650000|2021-09-02 03:50:50|86222.2|86172.2|86221.7|86171.7|86224|86174|86220.5|86170.5|11
1630554660000|2021-09-02 03:51:00|86221.8|86171.8|86221.1|86171.1|86222.1|86172.1|86221|86171|20
1630554670000|2021-09-02 03:51:10|86221.2|86171.2|86221|86171|86221.4|86171.4|86220.8|86170.8|19
1630554680000|2021-09-02 03:51:20|86221.3|86171.3|86221.1|86171.1|86221.4|86171.4|86221|86171|13
1630554690000|2021-09-02 03:51:30|86220.9|86170.9|86221|86171|86221.5|86171.5|86220.3|86170.3|8
1630554700000|2021-09-02 03:51:40|86221.3|86171.3|86221.7|86171.7|86222.3|86172.3|86219.6|86169.6|24
1630554710000|2021-09-02 03:51:50|86220.8|86170.8|86221.7|86171.7|86222.8|86172.8|86220.7|86170.7|16
1630554720000|2021-09-02 03:52:00|86221.3|86171.3|86223.7|86173.7|86224.2|86174.2|86221.3|86171.3|29
1630554730000|2021-09-02 03:52:10|86222.5|86172.5|86222.3|86172.3|86223.2|86173.2|86221.8|86171.8|16
1630554740000|2021-09-02 03:52:20|86222|86172|86219.9|86169.9|86222.5|86172.5|86219.8|86169.8|33
1630554750000|2021-09-02 03:52:30|86221.3|86171.3|86221.2|86171.2|86221.9|86171.9|86219.4|86169.4|33
1630554760000|2021-09-02 03:52:40|86221.3|86171.3|86221.3|86171.3|86221.4|86171.4|86220.1|86170.1|13
1630554770000|2021-09-02 03:52:50|86221.2|86171.2|86222|86172|86222|86172|86219|86169|10
1630554780000|2021-09-02 03:53:00|86221.4|86171.4|86219.5|86169.5|86221.4|86171.4|86219.3|86169.3|10
1630554790000|2021-09-02 03:53:10|86219.6|86169.6|86220.1|86170.1|86221.1|86171.1|86219.1|86169.1|18
1630554800000|2021-09-02 03:53:20|86220.3|86170.3|86220.5|86170.5|86221.3|86171.3|86219.3|86169.3|14
1630554810000|2021-09-02 03:53:30|86220|86170|86217.4|86167.4|86220.2|86170.2|86217.4|86167.4|16
1630554820000|2021-09-02 03:53:40|86217.6|86167.6|86217.7|86167.7|86218.2|86168.2|86217.2|86167.2|11
1630554830000|2021-09-02 03:53:50|86218.2|86168.2|86220|86170|86220|86170|86216.9|86166.9|11
1630554840000|2021-09-02 03:54:00|86219.8|86169.8|86216.8|86166.8|86219.8|86169.8|86216.4|86166.4|15
1630554850000|2021-09-02 03:54:10|86216.9|86166.9|86216.6|86166.6|86218|86168|86216.6|86166.6|11
1630554860000|2021-09-02 03:54:20|86217.2|86167.2|86216.7|86166.7|86217.3|86167.3|86216.2|86166.2|19
1630554870000|2021-09-02 03:54:30|86217.3|86167.3|86216.3|86166.3|86218.5|86168.5|86216.1|86166.1|16
1630554880000|2021-09-02 03:54:40|86216.2|86166.2|86215|86165|86218.4|86168.4|86214.8|86164.8|24
1630554890000|2021-09-02 03:54:50|86214.9|86164.9|86215.4|86165.4|86215.6|86165.6|86214.4|86164.4|20
1630554900000|2021-09-02 03:55:00|86217.1|86167.1|86215.4|86165.4|86217.1|86167.1|86215.3|86165.3|15
1630554910000|2021-09-02 03:55:10|86215.5|86165.5|86214.4|86164.4|86215.6|86165.6|86214.4|86164.4|12
1630554920000|2021-09-02 03:55:20|86216.2|86166.2|86215.8|86165.8|86217.2|86167.2|86215.6|86165.6|12
1630554930000|2021-09-02 03:55:30|86216.3|86166.3|86215.7|86165.7|86218.3|86168.3|86215.5|86165.5|10
1630554940000|2021-09-02 03:55:40|86215.4|86165.4|86216|86166|86217.4|86167.4|86215.4|86165.4|8
1630554950000|2021-09-02 03:55:50|86215.8|86165.8|86217.2|86167.2|86218.5|86168.5|86215.8|86165.8|11
1630554960000|2021-09-02 03:56:00|86217.4|86167.4|86216.5|86166.5|86217.4|86167.4|86216.2|86166.2|8
1630554970000|2021-09-02 03:56:10|86216.2|86166.2|86214.8|86164.8|86216.3|86166.3|86214.8|86164.8|8
1630554980000|2021-09-02 03:56:20|86216|86166|86216.6|86166.6|86217.2|86167.2|86216|86166|7
1630554990000|2021-09-02 03:56:30|86216.9|86166.9|86215.8|86165.8|86217.3|86167.3|86215.8|86165.8|13
1630555000000|2021-09-02 03:56:40|86215.6|86165.6|86215.9|86165.9|86215.9|86165.9|86215.2|86165.2|5
1630555010000|2021-09-02 03:56:50|86215.7|86165.7|86216.4|86166.4|86218.2|86168.2|86215.4|86165.4|19
1630555020000|2021-09-02 03:57:00|86216.3|86166.3|86211.4|86161.4|86216.8|86166.8|86211.1|86161.1|37
1630555030000|2021-09-02 03:57:10|86212.9|86162.9|86211.7|86161.7|86213.5|86163.5|86210.7|86160.7|18
1630555040000|2021-09-02 03:57:20|86212.1|86162.1|86215.6|86165.6|86215.7|86165.7|86211.2|86161.2|12
1630555050000|2021-09-02 03:57:30|86216|86166|86215.8|86165.8|86217.6|86167.6|86215.8|86165.8|18
1630555060000|2021-09-02 03:57:40|86215.7|86165.7|86217|86167|86217.1|86167.1|86215.6|86165.6|17
1630555070000|2021-09-02 03:57:50|86216.4|86166.4|86217.1|86167.1|86217.2|86167.2|86216.4|86166.4|12
1630555080000|2021-09-02 03:58:00|86217.3|86167.3|86218.1|86168.1|86218.1|86168.1|86214.1|86164.1|37
1630555090000|2021-09-02 03:58:10|86218.8|86168.8|86217.4|86167.4|86218.9|86168.9|86217.1|86167.1|15
1630555100000|2021-09-02 03:58:20|86217.1|86167.1|86216.6|86166.6|86217.9|86167.9|86216.6|86166.6|12
1630555110000|2021-09-02 03:58:30|86216.4|86166.4|86218.1|86168.1|86219.3|86169.3|86216.3|86166.3|14
1630555120000|2021-09-02 03:58:40|86217.6|86167.6|86217.1|86167.1|86217.8|86167.8|86216.3|86166.3|13
1630555130000|2021-09-02 03:58:50|86216.9|86166.9|86218.1|86168.1|86218.6|86168.6|86216.9|86166.9|10
1630555140000|2021-09-02 03:59:00|86218.2|86168.2|86218.4|86168.4|86219.1|86169.1|86218.2|86168.2|11
1630555150000|2021-09-02 03:59:10|86219.3|86169.3|86218.2|86168.2|86219.3|86169.3|86217.7|86167.7|13
1630555160000|2021-09-02 03:59:20|86217.7|86167.7|86215.4|86165.4|86217.8|86167.8|86213.9|86163.9|25
1630555170000|2021-09-02 03:59:30|86215|86165|86216.5|86166.5|86216.8|86166.8|86213.5|86163.5|25
1630555180000|2021-09-02 03:59:40|86216.3|86166.3|86216.9|86166.9|86216.9|86166.9|86215.4|86165.4|17
1630555190000|2021-09-02 03:59:50|86216.8|86166.8|86216.6|86166.6|86217|86167|86212.3|86162.3|24
1630555200000|2021-09-02 04:00:00|86217.2|86167.2|86216|86166|86219.6|86169.6|86216|86166|25
1630555210000|2021-09-02 04:00:10|86216.4|86166.4|86216.5|86166.5|86216.6|86166.6|86215.7|86165.7|12
1630555220000|2021-09-02 04:00:20|86216.7|86166.7|86216.1|86166.1|86216.7|86166.7|86215.2|86165.2|10
1630555230000|2021-09-02 04:00:30|86215.8|86165.8|86216.8|86166.8|86217.4|86167.4|86215.8|86165.8|11
1630555240000|2021-09-02 04:00:40|86215.9|86165.9|86218.6|86168.6|86218.6|86168.6|86215.9|86165.9|10
1630555250000|2021-09-02 04:00:50|86217.7|86167.7|86218.1|86168.1|86218.1|86168.1|86215.5|86165.5|15
1630555260000|2021-09-02 04:01:00|86217.4|86167.4|86216.4|86166.4|86217.8|86167.8|86215.6|86165.6|20
1630555270000|2021-09-02 04:01:10|86216.2|86166.2|86216.2|86166.2|86217.5|86167.5|86216|86166|8
1630555280000|2021-09-02 04:01:20|86215.7|86165.7|86215.7|86165.7|86216.8|86166.8|86215.1|86165.1|24
1630555290000|2021-09-02 04:01:30|86217|86167|86216.8|86166.8|86219.5|86169.5|86215.7|86165.7|24
1630555300000|2021-09-02 04:01:40|86217.1|86167.1|86217.8|86167.8|86218.1|86168.1|86216.3|86166.3|16
1630555310000|2021-09-02 04:01:50|86217.5|86167.5|86216.7|86166.7|86217.7|86167.7|86216|86166|11
1630555320000|2021-09-02 04:02:00|86216.2|86166.2|86218.8|86168.8|86218.8|86168.8|86216.2|86166.2|16
1630555330000|2021-09-02 04:02:10|86216.5|86166.5|86217.9|86167.9|86217.9|86167.9|86214.9|86164.9|21
1630555340000|2021-09-02 04:02:20|86217.2|86167.2|86216.8|86166.8|86218.5|86168.5|86216.7|86166.7|15
1630555350000|2021-09-02 04:02:30|86216.7|86166.7|86216.5|86166.5|86217.7|86167.7|86216.5|86166.5|14
1630555360000|2021-09-02 04:02:40|86216.7|86166.7|86219|86169|86219.4|86169.4|86216.1|86166.1|25
1630555370000|2021-09-02 04:02:50|86218.7|86168.7|86218.8|86168.8|86219.2|86169.2|86217.6|86167.6|16
1630555380000|2021-09-02 04:03:00|86218.5|86168.5|86217.9|86167.9|86218.5|86168.5|86217.6|86167.6|13
1630555390000|2021-09-02 04:03:10|86217.1|86167.1|86217.9|86167.9|86218.4|86168.4|86217.1|86167.1|14
1630555400000|2021-09-02 04:03:20|86218.1|86168.1|86219|86169|86219|86169|86217.9|86167.9|11
1630555410000|2021-09-02 04:03:30|86218.6|86168.6|86218.7|86168.7|86220.5|86170.5|86218.3|86168.3|8
1630555420000|2021-09-02 04:03:40|86218.5|86168.5|86217.8|86167.8|86221.1|86171.1|86217.8|86167.8|23
1630555430000|2021-09-02 04:03:50|86217.4|86167.4|86218.7|86168.7|86218.8|86168.8|86217.1|86167.1|22
1630555440000|2021-09-02 04:04:00|86218.9|86168.9|86220|86170|86220|86170|86217.8|86167.8|21
1630555450000|2021-09-02 04:04:10|86220.1|86170.1|86220.1|86170.1|86220.7|86170.7|86220|86170|11
1630555460000|2021-09-02 04:04:20|86220|86170|86220.4|86170.4|86220.5|86170.5|86219.6|86169.6|20
1630555470000|2021-09-02 04:04:30|86220.3|86170.3|86220.9|86170.9|86221.3|86171.3|86219.6|86169.6|11
1630555480000|2021-09-02 04:04:40|86221.2|86171.2|86220.9|86170.9|86221.2|86171.2|86220.3|86170.3|7
1630555490000|2021-09-02 04:04:50|86221.7|86171.7|86214.8|86164.8|86221.7|86171.7|86214.6|86164.6|27
1630555500000|2021-09-02 04:05:00|86214.3|86164.3|86215.9|86165.9|86217.3|86167.3|86214.3|86164.3|23
1630555510000|2021-09-02 04:05:10|86216.2|86166.2|86217|86167|86217.3|86167.3|86216.1|86166.1|11
1630555520000|2021-09-02 04:05:20|86216.8|86166.8|86217.3|86167.3|86217.3|86167.3|86215.7|86165.7|23
1630555530000|2021-09-02 04:05:30|86217.5|86167.5|86216.7|86166.7|86219.1|86169.1|86216|86166|12
1630555540000|2021-09-02 04:05:40|86217.8|86167.8|86217.6|86167.6|86217.9|86167.9|86216.6|86166.6|20
1630555550000|2021-09-02 04:05:50|86217.5|86167.5|86217.3|86167.3|86218.4|86168.4|86217|86167|10
1630555560000|2021-09-02 04:06:00|86217.6|86167.6|86218.5|86168.5|86219.6|86169.6|86217.3|86167.3|25
1630555570000|2021-09-02 04:06:10|86218.4|86168.4|86218.5|86168.5|86219|86169|86217.9|86167.9|17
1630555580000|2021-09-02 04:06:20|86218.4|86168.4|86218.5|86168.5|86219.1|86169.1|86218.3|86168.3|14
1630555590000|2021-09-02 04:06:30|86219.1|86169.1|86218.4|86168.4|86219.1|86169.1|86217.4|86167.4|29
1630555600000|2021-09-02 04:06:40|86218.8|86168.8|86218.9|86168.9|86220.6|86170.6|86218|86168|17
1630555610000|2021-09-02 04:06:50|86219.3|86169.3|86217.8|86167.8|86219.4|86169.4|86216.8|86166.8|20
1630555620000|2021-09-02 04:07:00|86218.1|86168.1|86218.1|86168.1|86219|86169|86217.3|86167.3|24
1630555630000|2021-09-02 04:07:10|86217.6|86167.6|86216.8|86166.8|86218.6|86168.6|86216.8|86166.8|17
1630555640000|2021-09-02 04:07:20|86217.5|86167.5|86218.4|86168.4|86218.4|86168.4|86216.8|86166.8|28
1630555650000|2021-09-02 04:07:30|86218.2|86168.2|86217.3|86167.3|86218.5|86168.5|86216.8|86166.8|21
1630555660000|2021-09-02 04:07:40|86218.5|86168.5|86218.5|86168.5|86218.5|86168.5|86217.3|86167.3|14
1630555670000|2021-09-02 04:07:50|86217.9|86167.9|86217|86167|86218|86168|86217|86167|26
1630555680000|2021-09-02 04:08:00|86216.5|86166.5|86212.5|86162.5|86216.6|86166.6|86212.5|86162.5|15
1630555690000|2021-09-02 04:08:10|86215.3|86165.3|86215.2|86165.2|86215.3|86165.3|86212.7|86162.7|17
1630555700000|2021-09-02 04:08:20|86215|86165|86214.6|86164.6|86215.5|86165.5|86213.9|86163.9|20
1630555710000|2021-09-02 04:08:30|86214.7|86164.7|86214.5|86164.5|86217|86167|86212.8|86162.8|20
1630555720000|2021-09-02 04:08:40|86214.9|86164.9|86215.7|86165.7|86215.9|86165.9|86214.1|86164.1|9
1630555730000|2021-09-02 04:08:50|86214.3|86164.3|86214.9|86164.9|86215.3|86165.3|86213.4|86163.4|17
1630555740000|2021-09-02 04:09:00|86214.5|86164.5|86214.8|86164.8|86215.2|86165.2|86214.3|86164.3|23
1630555750000|2021-09-02 04:09:10|86214.5|86164.5|86214.3|86164.3|86215.1|86165.1|86213.7|86163.7|18
1630555760000|2021-09-02 04:09:20|86214.6|86164.6|86212|86162|86214.6|86164.6|86212|86162|12
1630555770000|2021-09-02 04:09:30|86211.1|86161.1|86212.9|86162.9|86214|86164|86211.1|86161.1|15
1630555780000|2021-09-02 04:09:40|86213.2|86163.2|86213.3|86163.3|86213.5|86163.5|86211.6|86161.6|18
1630555790000|2021-09-02 04:09:50|86214|86164|86212.6|86162.6|86214|86164|86212.3|86162.3|10
1630555800000|2021-09-02 04:10:00|86212.2|86162.2|86212.7|86162.7|86213.1|86163.1|86212|86162|16
1630555810000|2021-09-02 04:10:10|86213|86163|86214.9|86164.9|86215.6|86165.6|86213|86163|22
1630555820000|2021-09-02 04:10:20|86215.9|86165.9|86217.1|86167.1|86217.1|86167.1|86215.9|86165.9|7
1630555830000|2021-09-02 04:10:30|86217.9|86167.9|86214|86164|86217.9|86167.9|86212.9|86162.9|14
1630555840000|2021-09-02 04:10:40|86214.4|86164.4|86215.2|86165.2|86215.5|86165.5|86211.9|86161.9|19
1630555850000|2021-09-02 04:10:50|86214.9|86164.9|86213|86163|86214.9|86164.9|86212.4|86162.4|16
1630555860000|2021-09-02 04:11:00|86212.9|86162.9|86213|86163|86214.2|86164.2|86212.8|86162.8|12
1630555870000|2021-09-02 04:11:10|86213.1|86163.1|86214.4|86164.4|86214.4|86164.4|86213.1|86163.1|7
1630555880000|2021-09-02 04:11:20|86214.9|86164.9|86214.5|86164.5|86214.9|86164.9|86213.5|86163.5|10
1630555890000|2021-09-02 04:11:30|86214.8|86164.8|86211.7|86161.7|86215.6|86165.6|86211.7|86161.7|15
1630555900000|2021-09-02 04:11:40|86204.2|86154.2|86215.4|86165.4|86215.4|86165.4|86200.9|86150.9|32
1630555910000|2021-09-02 04:11:50|86215.1|86165.1|86214.1|86164.1|86215.4|86165.4|86213.3|86163.3|10
1630555920000|2021-09-02 04:12:00|86214.2|86164.2|86213.4|86163.4|86215.1|86165.1|86213.4|86163.4|23
1630555930000|2021-09-02 04:12:10|86214.2|86164.2|86214.4|86164.4|86214.8|86164.8|86213|86163|16
1630555940000|2021-09-02 04:12:20|86214.5|86164.5|86217.3|86167.3|86217.3|86167.3|86212.5|86162.5|14
1630555950000|2021-09-02 04:12:30|86217.1|86167.1|86218.4|86168.4|86218.4|86168.4|86216.2|86166.2|11
1630555960000|2021-09-02 04:12:40|86218.2|86168.2|86218.1|86168.1|86218.9|86168.9|86218|86168|9
1630555970000|2021-09-02 04:12:50|86218.2|86168.2|86218.6|86168.6|86218.9|86168.9|86218.2|86168.2|9
1630555980000|2021-09-02 04:13:00|86218.9|86168.9|86207.7|86157.7|86218.9|86168.9|86203.7|86153.7|23
1630555990000|2021-09-02 04:13:10|86208.2|86158.2|86209.2|86159.2|86210.6|86160.6|86207.8|86157.8|20
1630556000000|2021-09-02 04:13:20|86209.1|86159.1|86209.9|86159.9|86210.1|86160.1|86209|86159|11
1630556010000|2021-09-02 04:13:30|86211.2|86161.2|86209.7|86159.7|86211.5|86161.5|86209.7|86159.7|17
1630556020000|2021-09-02 04:13:40|86209.6|86159.6|86212.6|86162.6|86213|86163|86209.6|86159.6|13
1630556030000|2021-09-02 04:13:50|86213.1|86163.1|86209.8|86159.8|86213.4|86163.4|86209.8|86159.8|9
1630556040000|2021-09-02 04:14:00|86210|86160|86211.9|86161.9|86211.9|86161.9|86210|86160|8
1630556050000|2021-09-02 04:14:10|86211.7|86161.7|86209.5|86159.5|86212.2|86162.2|86209.1|86159.1|13
1630556060000|2021-09-02 04:14:20|86210|86160|86209.2|86159.2|86210.6|86160.6|86208.1|86158.1|14
1630556070000|2021-09-02 04:14:30|86209.6|86159.6|86209.7|86159.7|86211.1|86161.1|86209.1|86159.1|10
1630556080000|2021-09-02 04:14:40|86207.8|86157.8|86211.4|86161.4|86211.7|86161.7|86207.8|86157.8|25
1630556090000|2021-09-02 04:14:50|86211.3|86161.3|86210.3|86160.3|86212|86162|86209.9|86159.9|17
1630556100000|2021-09-02 04:15:00|86210.9|86160.9|86208.5|86158.5|86212.4|86162.4|86207.9|86157.9|24
1630556110000|2021-09-02 04:15:10|86208.6|86158.6|86207.8|86157.8|86208.6|86158.6|86207.8|86157.8|14
1630556120000|2021-09-02 04:15:20|86208.5|86158.5|86208.2|86158.2|86208.5|86158.5|86206.7|86156.7|10
1630556130000|2021-09-02 04:15:30|86208|86158|86208.9|86158.9|86208.9|86158.9|86207.3|86157.3|9
1630556140000|2021-09-02 04:15:40|86208.5|86158.5|86208.5|86158.5|86209.4|86159.4|86208.3|86158.3|6
1630556150000|2021-09-02 04:15:50|86209.2|86159.2|86210.2|86160.2|86210.2|86160.2|86208.1|86158.1|10
1630556160000|2021-09-02 04:16:00|86209.2|86159.2|86210|86160|86210.7|86160.7|86207.6|86157.6|16
1630556170000|2021-09-02 04:16:10|86211.3|86161.3|86210.1|86160.1|86211.3|86161.3|86209.3|86159.3|15
1630556180000|2021-09-02 04:16:20|86209.7|86159.7|86203.9|86153.9|86209.8|86159.8|86203.9|86153.9|12
1630556190000|2021-09-02 04:16:30|86204.6|86154.6|86202.6|86152.6|86205|86155|86202.4|86152.4|14
1630556200000|2021-09-02 04:16:40|86203.8|86153.8|86202.7|86152.7|86203.8|86153.8|86201.4|86151.4|12
1630556210000|2021-09-02 04:16:50|86202.3|86152.3|86203|86153|86203.8|86153.8|86202.2|86152.2|7
1630556220000|2021-09-02 04:17:00|86202.8|86152.8|86202.5|86152.5|86204.6|86154.6|86202.5|86152.5|12
1630556230000|2021-09-02 04:17:10|86202.2|86152.2|86202.5|86152.5|86203|86153|86201.8|86151.8|10
1630556240000|2021-09-02 04:17:20|86203.4|86153.4|86202.6|86152.6|86203.4|86153.4|86202.5|86152.5|8
1630556250000|2021-09-02 04:17:30|86203.4|86153.4|86200.5|86150.5|86203.4|86153.4|86200|86150|17
1630556260000|2021-09-02 04:17:40|86200.7|86150.7|86200.4|86150.4|86200.8|86150.8|86199.7|86149.7|14
1630556270000|2021-09-02 04:17:50|86200.5|86150.5|86199.8|86149.8|86200.8|86150.8|86199.6|86149.6|8
1630556280000|2021-09-02 04:18:00|86199.1|86149.1|86198.7|86148.7|86200.5|86150.5|86197.9|86147.9|24
1630556290000|2021-09-02 04:18:10|86198.4|86148.4|86200.1|86150.1|86200.1|86150.1|86198.4|86148.4|25
1630556300000|2021-09-02 04:18:20|86200.5|86150.5|86200.7|86150.7|86200.7|86150.7|86199.4|86149.4|10
1630556310000|2021-09-02 04:18:30|86200.5|86150.5|86199.6|86149.6|86200.5|86150.5|86199.6|86149.6|10
1630556320000|2021-09-02 04:18:40|86199.8|86149.8|86199.4|86149.4|86200.1|86150.1|86199.1|86149.1|9
1630556330000|2021-09-02 04:18:50|86199.7|86149.7|86199.9|86149.9|86200.4|86150.4|86198.6|86148.6|19
1630556340000|2021-09-02 04:19:00|86198.7|86148.7|86200.5|86150.5|86200.9|86150.9|86198.7|86148.7|7
1630556350000|2021-09-02 04:19:10|86200.8|86150.8|86200|86150|86200.8|86150.8|86198.5|86148.5|12
1630556360000|2021-09-02 04:19:20|86199.5|86149.5|86199.9|86149.9|86200.1|86150.1|86199.1|86149.1|9
1630556370000|2021-09-02 04:19:30|86200.7|86150.7|86199.7|86149.7|86200.7|86150.7|86198.5|86148.5|8
1630556380000|2021-09-02 04:19:40|86199.6|86149.6|86200.6|86150.6|86200.6|86150.6|86198.9|86148.9|9
1630556390000|2021-09-02 04:19:50|86199.3|86149.3|86198.7|86148.7|86201|86151|86198.1|86148.1|10
1630556400000|2021-09-02 04:20:00|86198.5|86148.5|86197.2|86147.2|86200|86150|86196.1|86146.1|23
1630556410000|2021-09-02 04:20:10|86196.9|86146.9|86197|86147|86197.2|86147.2|86196.5|86146.5|8
1630556420000|2021-09-02 04:20:20|86197.5|86147.5|86197.2|86147.2|86198.1|86148.1|86196.4|86146.4|12
1630556430000|2021-09-02 04:20:30|86197.3|86147.3|86197.6|86147.6|86197.6|86147.6|86195.9|86145.9|12
1630556440000|2021-09-02 04:20:40|86197.9|86147.9|86197.1|86147.1|86197.9|86147.9|86196.5|86146.5|9
1630556450000|2021-09-02 04:20:50|86197.2|86147.2|86198.3|86148.3|86198.3|86148.3|86196.4|86146.4|17
1630556460000|2021-09-02 04:21:00|86197.9|86147.9|86198.6|86148.6|86198.6|86148.6|86196.9|86146.9|23
1630556470000|2021-09-02 04:21:10|86198.7|86148.7|86198.7|86148.7|86199.6|86149.6|86198.4|86148.4|10
1630556480000|2021-09-02 04:21:20|86198.6|86148.6|86199.4|86149.4|86199.4|86149.4|86198.3|86148.3|4
1630556490000|2021-09-02 04:21:30|86199.3|86149.3|86198.6|86148.6|86199.4|86149.4|86198.6|86148.6|6
1630556500000|2021-09-02 04:21:40|86199.4|86149.4|86198.8|86148.8|86199.6|86149.6|86198.8|86148.8|10
1630556510000|2021-09-02 04:21:50|86199.3|86149.3|86199.7|86149.7|86199.9|86149.9|86198.9|86148.9|14
1630556520000|2021-09-02 04:22:00|86199.5|86149.5|86198.4|86148.4|86199.5|86149.5|86198.1|86148.1|10
1630556530000|2021-09-02 04:22:10|86198.3|86148.3|86199.6|86149.6|86199.6|86149.6|86197.3|86147.3|6
1630556540000|2021-09-02 04:22:20|86200|86150|86198.2|86148.2|86200|86150|86197.4|86147.4|12
1630556550000|2021-09-02 04:22:30|86198|86148|86198.8|86148.8|86199.8|86149.8|86197.9|86147.9|7
1630556560000|2021-09-02 04:22:40|86199.4|86149.4|86198|86148|86199.4|86149.4|86197.6|86147.6|9
1630556570000|2021-09-02 04:22:50|86198.9|86148.9|86199.1|86149.1|86199.4|86149.4|86198.6|86148.6|7
1630556580000|2021-09-02 04:23:00|86199|86149|86198.6|86148.6|86199.4|86149.4|86198.6|86148.6|6
1630556590000|2021-09-02 04:23:10|86198.8|86148.8|86199|86149|86200|86150|86196.9|86146.9|12
1630556600000|2021-09-02 04:23:20|86198.9|86148.9|86199.3|86149.3|86200.3|86150.3|86198.3|86148.3|12
1630556610000|2021-09-02 04:23:30|86199.7|86149.7|86199|86149|86199.7|86149.7|86199|86149|5
1630556620000|2021-09-02 04:23:40|86199.1|86149.1|86199.3|86149.3|86199.9|86149.9|86199|86149|11
1630556630000|2021-09-02 04:23:50|86199.8|86149.8|86200.8|86150.8|86200.9|86150.9|86198.8|86148.8|14
1630556640000|2021-09-02 04:24:00|86200.4|86150.4|86201.8|86151.8|86202.3|86152.3|86200.4|86150.4|18
1630556650000|2021-09-02 04:24:10|86202|86152|86201.5|86151.5|86202.4|86152.4|86201.3|86151.3|9
1630556660000|2021-09-02 04:24:20|86201|86151|86202.2|86152.2|86202.2|86152.2|86200.7|86150.7|11
1630556670000|2021-09-02 04:24:30|86202.7|86152.7|86201.5|86151.5|86202.7|86152.7|86201.1|86151.1|9
1630556680000|2021-09-02 04:24:40|86201.2|86151.2|86201.3|86151.3|86202.8|86152.8|86200.7|86150.7|10
1630556690000|2021-09-02 04:24:50|86202.7|86152.7|86201.6|86151.6|86203.4|86153.4|86201.6|86151.6|14
1630556700000|2021-09-02 04:25:00|86201.5|86151.5|86201.4|86151.4|86201.9|86151.9|86201.3|86151.3|10
1630556710000|2021-09-02 04:25:10|86201.6|86151.6|86202.1|86152.1|86202.6|86152.6|86201.4|86151.4|12
1630556720000|2021-09-02 04:25:20|86201.5|86151.5|86201.1|86151.1|86204.4|86154.4|86201.1|86151.1|17
1630556730000|2021-09-02 04:25:30|86200.6|86150.6|86201.9|86151.9|86201.9|86151.9|86200.6|86150.6|9
1630556740000|2021-09-02 04:25:40|86201.1|86151.1|86201.6|86151.6|86202.1|86152.1|86200.9|86150.9|10
1630556750000|2021-09-02 04:25:50|86201.3|86151.3|86201.8|86151.8|86202.5|86152.5|86201.3|86151.3|13
1630556760000|2021-09-02 04:26:00|86202|86152|86201.5|86151.5|86202.7|86152.7|86201.5|86151.5|28
1630556770000|2021-09-02 04:26:10|86201.6|86151.6|86201.4|86151.4|86201.7|86151.7|86200.8|86150.8|12
1630556780000|2021-09-02 04:26:20|86201.3|86151.3|86201.3|86151.3|86201.9|86151.9|86200.3|86150.3|12
1630556790000|2021-09-02 04:26:30|86201.2|86151.2|86201.6|86151.6|86202.7|86152.7|86201.1|86151.1|9
1630556800000|2021-09-02 04:26:40|86201.8|86151.8|86201.2|86151.2|86202.2|86152.2|86200.9|86150.9|16
1630556810000|2021-09-02 04:26:50|86201.3|86151.3|86201.6|86151.6|86201.6|86151.6|86200.6|86150.6|8
1630556820000|2021-09-02 04:27:00|86201.8|86151.8|86201.9|86151.9|86202.3|86152.3|86201.4|86151.4|10
1630556830000|2021-09-02 04:27:10|86201.7|86151.7|86202.1|86152.1|86202.6|86152.6|86200.2|86150.2|17
1630556840000|2021-09-02 04:27:20|86202.8|86152.8|86203|86153|86203|86153|86201.8|86151.8|13
1630556850000|2021-09-02 04:27:30|86202.8|86152.8|86201.3|86151.3|86202.8|86152.8|86201.1|86151.1|19
1630556860000|2021-09-02 04:27:40|86201.7|86151.7|86201.3|86151.3|86202|86152|86201.3|86151.3|8
1630556870000|2021-09-02 04:27:50|86202.1|86152.1|86198|86148|86206.3|86156.3|86198|86148|33
1630556880000|2021-09-02 04:28:00|86198.8|86148.8|86198.9|86148.9|86200.5|86150.5|86198.8|86148.8|10
1630556890000|2021-09-02 04:28:10|86198.7|86148.7|86205|86155|86205|86155|86198.7|86148.7|21
1630556900000|2021-09-02 04:28:20|86204.8|86154.8|86203.8|86153.8|86205.3|86155.3|86202.8|86152.8|17
1630556910000|2021-09-02 04:28:30|86202.9|86152.9|86202|86152|86203.2|86153.2|86201.6|86151.6|13
1630556920000|2021-09-02 04:28:40|86202.1|86152.1|86201.5|86151.5|86204.1|86154.1|86198|86148|16
1630556930000|2021-09-02 04:28:50|86202.3|86152.3|86202.8|86152.8|86203.5|86153.5|86201.7|86151.7|17
1630556940000|2021-09-02 04:29:00|86202.4|86152.4|86200.8|86150.8|86203|86153|86199.4|86149.4|10
1630556950000|2021-09-02 04:29:10|86200.9|86150.9|86200.6|86150.6|86201.1|86151.1|86200.6|86150.6|5
1630556960000|2021-09-02 04:29:20|86201.5|86151.5|86199.7|86149.7|86201.8|86151.8|86199.1|86149.1|16
1630556970000|2021-09-02 04:29:30|86200.9|86150.9|86200.5|86150.5|86200.9|86150.9|86199.9|86149.9|5
1630556980000|2021-09-02 04:29:40|86201.8|86151.8|86202.4|86152.4|86202.4|86152.4|86201.4|86151.4|8
1630556990000|2021-09-02 04:29:50|86202.3|86152.3|86199.6|86149.6|86202.3|86152.3|86199.2|86149.2|10
1630557000000|2021-09-02 04:30:00|86199.7|86149.7|86200.8|86150.8|86201.3|86151.3|86199.6|86149.6|19
1630557010000|2021-09-02 04:30:10|86200.9|86150.9|86200.1|86150.1|86203.1|86153.1|86199.6|86149.6|28
1630557020000|2021-09-02 04:30:20|86200.9|86150.9|86200.6|86150.6|86201.3|86151.3|86200|86150|16
1630557030000|2021-09-02 04:30:30|86200.3|86150.3|86199.6|86149.6|86201.1|86151.1|86199.3|86149.3|6
1630557040000|2021-09-02 04:30:40|86199.9|86149.9|86201.8|86151.8|86201.9|86151.9|86199.9|86149.9|19
1630557050000|2021-09-02 04:30:50|86201.9|86151.9|86201.3|86151.3|86202.1|86152.1|86200.6|86150.6|5
1630557060000|2021-09-02 04:31:00|86201.2|86151.2|86201.2|86151.2|86204.6|86154.6|86201.2|86151.2|12
1630557070000|2021-09-02 04:31:10|86199.9|86149.9|86200.6|86150.6|86202.1|86152.1|86199.9|86149.9|10
1630557080000|2021-09-02 04:31:20|86201.8|86151.8|86202|86152|86202|86152|86201.1|86151.1|15
1630557090000|2021-09-02 04:31:30|86202.3|86152.3|86202.1|86152.1|86203|86153|86201.1|86151.1|15
1630557100000|2021-09-02 04:31:40|86202.6|86152.6|86201.8|86151.8|86202.6|86152.6|86200.9|86150.9|12
1630557110000|2021-09-02 04:31:50|86201.7|86151.7|86201.1|86151.1|86202.4|86152.4|86200.2|86150.2|21
1630557120000|2021-09-02 04:32:00|86201.4|86151.4|86201.4|86151.4|86201.5|86151.5|86200.9|86150.9|10
1630557130000|2021-09-02 04:32:10|86201|86151|86200.5|86150.5|86201.7|86151.7|86200.2|86150.2|11
1630557140000|2021-09-02 04:32:20|86200.3|86150.3|86201.3|86151.3|86201.5|86151.5|86200.1|86150.1|13
1630557150000|2021-09-02 04:32:30|86201.7|86151.7|86202.5|86152.5|86202.9|86152.9|86199.9|86149.9|19
1630557160000|2021-09-02 04:32:40|86202.3|86152.3|86202.3|86152.3|86202.5|86152.5|86201.1|86151.1|13
1630557170000|2021-09-02 04:32:50|86202.1|86152.1|86202.3|86152.3|86202.5|86152.5|86201.7|86151.7|8
1630557180000|2021-09-02 04:33:00|86202.4|86152.4|86202.3|86152.3|86202.7|86152.7|86201.3|86151.3|7
1630557190000|2021-09-02 04:33:10|86201.9|86151.9|86203.2|86153.2|86203.3|86153.3|86200.2|86150.2|22
1630557200000|2021-09-02 04:33:20|86201.8|86151.8|86202|86152|86202.2|86152.2|86200.7|86150.7|10
1630557210000|2021-09-02 04:33:30|86202.1|86152.1|86202.5|86152.5|86202.5|86152.5|86201.1|86151.1|5
1630557220000|2021-09-02 04:33:40|86203|86153|86202.2|86152.2|86203|86153|86202.2|86152.2|5
1630557230000|2021-09-02 04:33:50|86202.4|86152.4|86203.4|86153.4|86205.2|86155.2|86202.1|86152.1|21
1630557240000|2021-09-02 04:34:00|86203.2|86153.2|86200.9|86150.9|86203.4|86153.4|86200.3|86150.3|13
1630557250000|2021-09-02 04:34:10|86201.2|86151.2|86201.8|86151.8|86202.3|86152.3|86201.2|86151.2|8
1630557260000|2021-09-02 04:34:20|86201.9|86151.9|86202.3|86152.3|86202.3|86152.3|86201.8|86151.8|11
1630557270000|2021-09-02 04:34:30|86202.2|86152.2|86202|86152|86202.6|86152.6|86202|86152|10
1630557280000|2021-09-02 04:34:40|86201.9|86151.9|86201.9|86151.9|86202.6|86152.6|86201.7|86151.7|12
1630557290000|2021-09-02 04:34:50|86201.8|86151.8|86202.6|86152.6|86203.4|86153.4|86201.7|86151.7|12
1630557300000|2021-09-02 04:35:00|86202.4|86152.4|86202.4|86152.4|86203|86153|86201.7|86151.7|8
1630557310000|2021-09-02 04:35:10|86202|86152|86202.6|86152.6|86203|86153|86201.7|86151.7|11
1630557320000|2021-09-02 04:35:20|86202.8|86152.8|86203.3|86153.3|86203.9|86153.9|86202.8|86152.8|16
1630557330000|2021-09-02 04:35:30|86203.5|86153.5|86202.1|86152.1|86205.4|86155.4|86201.7|86151.7|19
1630557340000|2021-09-02 04:35:40|86201.9|86151.9|86202.9|86152.9|86204.2|86154.2|86201.9|86151.9|21
1630557350000|2021-09-02 04:35:50|86202.8|86152.8|86203.4|86153.4|86203.7|86153.7|86201.1|86151.1|14
1630557360000|2021-09-02 04:36:00|86202.4|86152.4|86205|86155|86205|86155|86201.4|86151.4|7
1630557370000|2021-09-02 04:36:10|86204.8|86154.8|86204.1|86154.1|86204.8|86154.8|86202.9|86152.9|18
1630557380000|2021-09-02 04:36:20|86203.8|86153.8|86204.9|86154.9|86205|86155|86201.8|86151.8|16
1630557390000|2021-09-02 04:36:30|86203.7|86153.7|86203.1|86153.1|86204|86154|86202.9|86152.9|10
1630557400000|2021-09-02 04:36:40|86202.5|86152.5|86202.9|86152.9|86203.9|86153.9|86202.5|86152.5|12
1630557410000|2021-09-02 04:36:50|86201.1|86151.1|86203.2|86153.2|86203.5|86153.5|86201.1|86151.1|13
1630557420000|2021-09-02 04:37:00|86203.8|86153.8|86204.5|86154.5|86205.2|86155.2|86203.6|86153.6|18
1630557430000|2021-09-02 04:37:10|86204.9|86154.9|86203.5|86153.5|86204.9|86154.9|86202.7|86152.7|19
1630557440000|2021-09-02 04:37:20|86203.1|86153.1|86203.7|86153.7|86203.7|86153.7|86202.5|86152.5|13
1630557450000|2021-09-02 04:37:30|86204.3|86154.3|86203.8|86153.8|86204.3|86154.3|86202.8|86152.8|11
1630557460000|2021-09-02 04:37:40|86204.1|86154.1|86206.6|86156.6|86207.9|86157.9|86203.2|86153.2|25
1630557470000|2021-09-02 04:37:50|86207.4|86157.4|86205.2|86155.2|86207.4|86157.4|86203.8|86153.8|26
1630557480000|2021-09-02 04:38:00|86204.6|86154.6|86204.7|86154.7|86204.9|86154.9|86203.9|86153.9|16
1630557490000|2021-09-02 04:38:10|86204.6|86154.6|86203.9|86153.9|86204.6|86154.6|86203.4|86153.4|8
1630557500000|2021-09-02 04:38:20|86205|86155|86203.6|86153.6|86205|86155|86203.4|86153.4|10
1630557510000|2021-09-02 04:38:30|86204.6|86154.6|86203.9|86153.9|86204.7|86154.7|86203.2|86153.2|12
1630557520000|2021-09-02 04:38:40|86203.7|86153.7|86203.1|86153.1|86203.7|86153.7|86202.1|86152.1|5
1630557530000|2021-09-02 04:38:50|86203.6|86153.6|86204.7|86154.7|86206.1|86156.1|86203.6|86153.6|12
1630557540000|2021-09-02 04:39:00|86204.2|86154.2|86204|86154|86205.2|86155.2|86202.2|86152.2|19
1630557550000|2021-09-02 04:39:10|86204.2|86154.2|86207.3|86157.3|86208.8|86158.8|86204|86154|23
1630557560000|2021-09-02 04:39:20|86207.1|86157.1|86208.4|86158.4|86210|86160|86206.9|86156.9|13
1630557570000|2021-09-02 04:39:30|86208.7|86158.7|86207.3|86157.3|86209.1|86159.1|86206.3|86156.3|14
1630557580000|2021-09-02 04:39:40|86207.2|86157.2|86207.3|86157.3|86207.7|86157.7|86205.9|86155.9|18
1630557590000|2021-09-02 04:39:50|86207.9|86157.9|86207.2|86157.2|86209|86159|86207.2|86157.2|9
1630557600000|2021-09-02 04:40:00|86207.1|86157.1|86206.7|86156.7|86207.1|86157.1|86205.3|86155.3|15
1630557610000|2021-09-02 04:40:10|86206.5|86156.5|86205.3|86155.3|86206.5|86156.5|86204.7|86154.7|9
1630557620000|2021-09-02 04:40:20|86204.9|86154.9|86206.2|86156.2|86207.5|86157.5|86204.9|86154.9|19
1630557630000|2021-09-02 04:40:30|86206.3|86156.3|86206.6|86156.6|86207.3|86157.3|86205.7|86155.7|18
1630557640000|2021-09-02 04:40:40|86207.2|86157.2|86210.9|86160.9|86210.9|86160.9|86206.2|86156.2|19
1630557650000|2021-09-02 04:40:50|86210.5|86160.5|86207.6|86157.6|86210.5|86160.5|86206.7|86156.7|20
1630557660000|2021-09-02 04:41:00|86207.8|86157.8|86207.9|86157.9|86208.6|86158.6|86206.2|86156.2|14
1630557670000|2021-09-02 04:41:10|86207.1|86157.1|86205.7|86155.7|86208.5|86158.5|86205.7|86155.7|18
1630557680000|2021-09-02 04:41:20|86207.1|86157.1|86209.1|86159.1|86209.1|86159.1|86206.2|86156.2|23
1630557690000|2021-09-02 04:41:30|86207.7|86157.7|86209.1|86159.1|86210.4|86160.4|86206.7|86156.7|25
1630557700000|2021-09-02 04:41:40|86208.4|86158.4|86208.7|86158.7|86210.4|86160.4|86208.3|86158.3|14
1630557710000|2021-09-02 04:41:50|86209|86159|86209.7|86159.7|86210.1|86160.1|86207.8|86157.8|17
1630557720000|2021-09-02 04:42:00|86209.4|86159.4|86209.2|86159.2|86209.8|86159.8|86207.7|86157.7|21
1630557730000|2021-09-02 04:42:10|86209.3|86159.3|86209.2|86159.2|86210.6|86160.6|86207.2|86157.2|19
1630557740000|2021-09-02 04:42:20|86208.7|86158.7|86210.9|86160.9|86211.4|86161.4|86208.7|86158.7|20
1630557750000|2021-09-02 04:42:30|86211.3|86161.3|86209.6|86159.6|86211.8|86161.8|86209.5|86159.5|22
1630557760000|2021-09-02 04:42:40|86209.9|86159.9|86211.3|86161.3|86212.3|86162.3|86208.6|86158.6|28
1630557770000|2021-09-02 04:42:50|86211.4|86161.4|86209.9|86159.9|86211.9|86161.9|86209.8|86159.8|29
1630557780000|2021-09-02 04:43:00|86209.8|86159.8|86204.9|86154.9|86209.8|86159.8|86204|86154|27
1630557790000|2021-09-02 04:43:10|86205.1|86155.1|86205.9|86155.9|86207.5|86157.5|86205.1|86155.1|23
1630557800000|2021-09-02 04:43:20|86206.2|86156.2|86206.1|86156.1|86208.2|86158.2|86205|86155|25
1630557810000|2021-09-02 04:43:30|86207.2|86157.2|86204.8|86154.8|86207.4|86157.4|86204.5|86154.5|11
1630557820000|2021-09-02 04:43:40|86206.1|86156.1|86204.3|86154.3|86207.8|86157.8|86204.2|86154.2|16
1630557830000|2021-09-02 04:43:50|86203.9|86153.9|86204.7|86154.7|86204.9|86154.9|86203.6|86153.6|16
1630557840000|2021-09-02 04:44:00|86205.1|86155.1|86204.9|86154.9|86205.2|86155.2|86203.2|86153.2|16
1630557850000|2021-09-02 04:44:10|86204.4|86154.4|86204.9|86154.9|86205.2|86155.2|86203.2|86153.2|15
1630557860000|2021-09-02 04:44:20|86204.3|86154.3|86206.2|86156.2|86206.2|86156.2|86203.9|86153.9|14
1630557870000|2021-09-02 04:44:30|86205.8|86155.8|86204.1|86154.1|86206.5|86156.5|86203.4|86153.4|23
1630557880000|2021-09-02 04:44:40|86205.2|86155.2|86205.1|86155.1|86205.5|86155.5|86202.3|86152.3|27
1630557890000|2021-09-02 04:44:50|86206.4|86156.4|86207.8|86157.8|86208.3|86158.3|86205.8|86155.8|27
1630557900000|2021-09-02 04:45:00|86207.5|86157.5|86208.8|86158.8|86209.1|86159.1|86207.4|86157.4|26
1630557910000|2021-09-02 04:45:10|86208.9|86158.9|86209.1|86159.1|86209.9|86159.9|86208.8|86158.8|18
1630557920000|2021-09-02 04:45:20|86209.4|86159.4|86208.5|86158.5|86209.9|86159.9|86208.5|86158.5|23
1630557930000|2021-09-02 04:45:30|86207.7|86157.7|86209.6|86159.6|86211.3|86161.3|86207.5|86157.5|28
1630557940000|2021-09-02 04:45:40|86210.7|86160.7|86210.4|86160.4|86211.7|86161.7|86209.4|86159.4|18
1630557950000|2021-09-02 04:45:50|86207.8|86157.8|86205.7|86155.7|86208.8|86158.8|86205.1|86155.1|13
1630557960000|2021-09-02 04:46:00|86205.4|86155.4|86209.4|86159.4|86210.3|86160.3|86205.4|86155.4|41
1630557970000|2021-09-02 04:46:10|86209.3|86159.3|86209.4|86159.4|86210.7|86160.7|86208.5|86158.5|29
1630557980000|2021-09-02 04:46:20|86210|86160|86210.1|86160.1|86211.9|86161.9|86207.6|86157.6|20
1630557990000|2021-09-02 04:46:30|86209.6|86159.6|86210.6|86160.6|86211.4|86161.4|86208.7|86158.7|17
1630558000000|2021-09-02 04:46:40|86210.7|86160.7|86210.5|86160.5|86211|86161|86209.8|86159.8|13
1630558010000|2021-09-02 04:46:50|86209.9|86159.9|86208|86158|86210.4|86160.4|86206|86156|22
1630558020000|2021-09-02 04:47:00|86208.3|86158.3|86208.3|86158.3|86210.9|86160.9|86207.7|86157.7|17
1630558030000|2021-09-02 04:47:10|86207.6|86157.6|86209.2|86159.2|86209.2|86159.2|86207.6|86157.6|16
1630558040000|2021-09-02 04:47:20|86208.2|86158.2|86209|86159|86209.9|86159.9|86208|86158|31
1630558050000|2021-09-02 04:47:30|86208.1|86158.1|86210.1|86160.1|86210.6|86160.6|86208.1|86158.1|16
1630558060000|2021-09-02 04:47:40|86210.7|86160.7|86210.8|86160.8|86211.2|86161.2|86209.5|86159.5|13
1630558070000|2021-09-02 04:47:50|86210.6|86160.6|86209.9|86159.9|86211|86161|86209.1|86159.1|20
1630558080000|2021-09-02 04:48:00|86209.8|86159.8|86210.6|86160.6|86211.7|86161.7|86209.7|86159.7|21
1630558090000|2021-09-02 04:48:10|86210.3|86160.3|86209.9|86159.9|86213.8|86163.8|86209.9|86159.9|15
1630558100000|2021-09-02 04:48:20|86210.1|86160.1|86213.9|86163.9|86213.9|86163.9|86210.1|86160.1|17
1630558110000|2021-09-02 04:48:30|86213.8|86163.8|86212.4|86162.4|86213.8|86163.8|86212.4|86162.4|7
1630558120000|2021-09-02 04:48:40|86213.2|86163.2|86213.4|86163.4|86214.8|86164.8|86212|86162|12
1630558130000|2021-09-02 04:48:50|86213.1|86163.1|86212.3|86162.3|86214.6|86164.6|86212.3|86162.3|15
1630558140000|2021-09-02 04:49:00|86212.6|86162.6|86212.8|86162.8|86212.9|86162.9|86209.9|86159.9|24
1630558150000|2021-09-02 04:49:10|86212.7|86162.7|86213.5|86163.5|86213.5|86163.5|86211.7|86161.7|13
1630558160000|2021-09-02 04:49:20|86211.2|86161.2|86211.4|86161.4|86212.6|86162.6|86210.2|86160.2|16
1630558170000|2021-09-02 04:49:30|86210.7|86160.7|86208.9|86158.9|86212.4|86162.4|86208.9|86158.9|20
1630558180000|2021-09-02 04:49:40|86208.8|86158.8|86223.7|86173.7|86225.3|86175.3|86208.8|86158.8|50
1630558190000|2021-09-02 04:49:50|86223.3|86173.3|86224.4|86174.4|86227.5|86177.5|86221.5|86171.5|41
1630558200000|2021-09-02 04:50:00|86225.7|86175.7|86221.3|86171.3|86225.7|86175.7|86221.3|86171.3|17
1630558210000|2021-09-02 04:50:10|86221.2|86171.2|86220|86170|86221.2|86171.2|86219.2|86169.2|14
1630558220000|2021-09-02 04:50:20|86219.8|86169.8|86218.6|86168.6|86220|86170|86218.5|86168.5|17
1630558230000|2021-09-02 04:50:30|86218.5|86168.5|86220.8|86170.8|86220.8|86170.8|86218.5|86168.5|13
1630558240000|2021-09-02 04:50:40|86220.7|86170.7|86218.1|86168.1|86221|86171|86217.9|86167.9|7
1630558250000|2021-09-02 04:50:50|86218.3|86168.3|86220.2|86170.2|86220.9|86170.9|86218.3|86168.3|19
1630558260000|2021-09-02 04:51:00|86219.7|86169.7|86220.2|86170.2|86221.5|86171.5|86219.5|86169.5|18
1630558270000|2021-09-02 04:51:10|86220|86170|86219.9|86169.9|86220.7|86170.7|86219.6|86169.6|18
1630558280000|2021-09-02 04:51:20|86221.1|86171.1|86219.2|86169.2|86221.1|86171.1|86218.6|86168.6|12
1630558290000|2021-09-02 04:51:30|86219.1|86169.1|86220.6|86170.6|86220.6|86170.6|86218.8|86168.8|18
1630558300000|2021-09-02 04:51:40|86220.7|86170.7|86220.5|86170.5|86221.2|86171.2|86218.5|86168.5|18
1630558310000|2021-09-02 04:51:50|86220.3|86170.3|86221.9|86171.9|86221.9|86171.9|86220.3|86170.3|10
1630558320000|2021-09-02 04:52:00|86221.5|86171.5|86219.6|86169.6|86221.5|86171.5|86219.5|86169.5|12
1630558330000|2021-09-02 04:52:10|86220.1|86170.1|86221.7|86171.7|86221.7|86171.7|86220.1|86170.1|16
1630558340000|2021-09-02 04:52:20|86221.6|86171.6|86221.7|86171.7|86223.3|86173.3|86221.1|86171.1|23
1630558350000|2021-09-02 04:52:30|86222.3|86172.3|86222|86172|86222.7|86172.7|86221|86171|24
1630558360000|2021-09-02 04:52:40|86221.9|86171.9|86218.9|86168.9|86221.9|86171.9|86218.8|86168.8|24
1630558370000|2021-09-02 04:52:50|86218.8|86168.8|86221|86171|86221|86171|86218.6|86168.6|20
1630558380000|2021-09-02 04:53:00|86221.1|86171.1|86220.9|86170.9|86222.4|86172.4|86219.8|86169.8|26
1630558390000|2021-09-02 04:53:10|86221|86171|86221|86171|86221.5|86171.5|86219.6|86169.6|13
1630558400000|2021-09-02 04:53:20|86220.8|86170.8|86221|86171|86221.5|86171.5|86220.7|86170.7|15
1630558410000|2021-09-02 04:53:30|86220.9|86170.9|86218.9|86168.9|86220.9|86170.9|86218.5|86168.5|18
1630558420000|2021-09-02 04:53:40|86219.2|86169.2|86219.1|86169.1|86219.3|86169.3|86218.6|86168.6|18
1630558430000|2021-09-02 04:53:50|86219.8|86169.8|86221.5|86171.5|86221.5|86171.5|86217.6|86167.6|19
1630558440000|2021-09-02 04:54:00|86220.2|86170.2|86217.9|86167.9|86220.4|86170.4|86216.9|86166.9|24
1630558450000|2021-09-02 04:54:10|86218.4|86168.4|86217.8|86167.8|86218.4|86168.4|86217.1|86167.1|13
1630558460000|2021-09-02 04:54:20|86217.9|86167.9|86218.1|86168.1|86219|86169|86217.7|86167.7|13
1630558470000|2021-09-02 04:54:30|86218.4|86168.4|86217|86167|86219.2|86169.2|86216|86166|20
1630558480000|2021-09-02 04:54:40|86218.2|86168.2|86218.3|86168.3|86218.8|86168.8|86216.5|86166.5|12
1630558490000|2021-09-02 04:54:50|86218.2|86168.2|86218.7|86168.7|86219|86169|86215.9|86165.9|18
1630558500000|2021-09-02 04:55:00|86218.9|86168.9|86218.9|86168.9|86219.4|86169.4|86217.9|86167.9|18
1630558510000|2021-09-02 04:55:10|86219.4|86169.4|86216.9|86166.9|86219.4|86169.4|86216.1|86166.1|20
1630558520000|2021-09-02 04:55:20|86217|86167|86220.1|86170.1|86220.1|86170.1|86217|86167|26
1630558530000|2021-09-02 04:55:30|86220.2|86170.2|86220.7|86170.7|86222.4|86172.4|86218.3|86168.3|24
1630558540000|2021-09-02 04:55:40|86220.3|86170.3|86222.6|86172.6|86223.2|86173.2|86220.3|86170.3|23
1630558550000|2021-09-02 04:55:50|86222.7|86172.7|86221.1|86171.1|86222.7|86172.7|86220.6|86170.6|12
1630558560000|2021-09-02 04:56:00|86219.6|86169.6|86220.2|86170.2|86220.5|86170.5|86218.3|86168.3|27
1630558570000|2021-09-02 04:56:10|86219|86169|86215.6|86165.6|86219.3|86169.3|86214.7|86164.7|19
1630558580000|2021-09-02 04:56:20|86215.1|86165.1|86217|86167|86217|86167|86215.1|86165.1|16
1630558590000|2021-09-02 04:56:30|86217.3|86167.3|86216.1|86166.1|86218.2|86168.2|86215.2|86165.2|16
1630558600000|2021-09-02 04:56:40|86216.3|86166.3|86216.6|86166.6|86217.4|86167.4|86215.6|86165.6|29
1630558610000|2021-09-02 04:56:50|86216.7|86166.7|86219.9|86169.9|86220.5|86170.5|86216.7|86166.7|36
1630558620000|2021-09-02 04:57:00|86220.3|86170.3|86220.2|86170.2|86221|86171|86219.6|86169.6|15
1630558630000|2021-09-02 04:57:10|86220.1|86170.1|86220.2|86170.2|86220.3|86170.3|86219.1|86169.1|16
1630558640000|2021-09-02 04:57:20|86220.1|86170.1|86218.3|86168.3|86220.3|86170.3|86216.6|86166.6|21
1630558650000|2021-09-02 04:57:30|86218.9|86168.9|86219.8|86169.8|86220.5|86170.5|86218|86168|20
1630558660000|2021-09-02 04:57:40|86220|86170|86220.3|86170.3|86221|86171|86219.3|86169.3|20
1630558670000|2021-09-02 04:57:50|86220.2|86170.2|86218|86168|86221.9|86171.9|86218|86168|34
1630558680000|2021-09-02 04:58:00|86218.7|86168.7|86220.6|86170.6|86221.4|86171.4|86218.7|86168.7|25
1630558690000|2021-09-02 04:58:10|86221.3|86171.3|86220.6|86170.6|86221.7|86171.7|86220.4|86170.4|20
1630558700000|2021-09-02 04:58:20|86220.7|86170.7|86219.3|86169.3|86222|86172|86218.2|86168.2|22
1630558710000|2021-09-02 04:58:30|86220.6|86170.6|86220.3|86170.3|86220.9|86170.9|86219.3|86169.3|24
1630558720000|2021-09-02 04:58:40|86220.4|86170.4|86220.5|86170.5|86222.2|86172.2|86219.3|86169.3|25
1630558730000|2021-09-02 04:58:50|86220.4|86170.4|86219.7|86169.7|86221.9|86171.9|86218.5|86168.5|24
1630558740000|2021-09-02 04:59:00|86219.9|86169.9|86220.8|86170.8|86222.5|86172.5|86219.9|86169.9|23
1630558750000|2021-09-02 04:59:10|86220.4|86170.4|86222.6|86172.6|86223.9|86173.9|86219.4|86169.4|26
1630558760000|2021-09-02 04:59:20|86222.5|86172.5|86223.1|86173.1|86225.4|86175.4|86222.1|86172.1|23
1630558770000|2021-09-02 04:59:30|86223.7|86173.7|86223.9|86173.9|86224.6|86174.6|86221.8|86171.8|20
1630558780000|2021-09-02 04:59:40|86224.2|86174.2|86222.2|86172.2|86225|86175|86222|86172|21
1630558790000|2021-09-02 04:59:50|86222|86172|86223.9|86173.9|86224.1|86174.1|86222|86172|15
1630558800000|2021-09-02 05:00:00|86224.5|86174.5|86222.9|86172.9|86224.5|86174.5|86221.6|86171.6|42
1630558810000|2021-09-02 05:00:10|86222.8|86172.8|86223.2|86173.2|86224.4|86174.4|86222.1|86172.1|20
1630558820000|2021-09-02 05:00:20|86223.3|86173.3|86223.8|86173.8|86224.4|86174.4|86222.8|86172.8|12
1630558830000|2021-09-02 05:00:30|86223.9|86173.9|86223.5|86173.5|86223.9|86173.9|86221.9|86171.9|19
1630558840000|2021-09-02 05:00:40|86223.7|86173.7|86223.3|86173.3|86223.8|86173.8|86223|86173|22
1630558850000|2021-09-02 05:00:50|86223.2|86173.2|86223.9|86173.9|86224.1|86174.1|86222.7|86172.7|20
1630558860000|2021-09-02 05:01:00|86224.5|86174.5|86224.3|86174.3|86224.5|86174.5|86221.6|86171.6|25
1630558870000|2021-09-02 05:01:10|86223.7|86173.7|86220.9|86170.9|86225.3|86175.3|86220.5|86170.5|24
1630558880000|2021-09-02 05:01:20|86221.2|86171.2|86222.8|86172.8|86223.1|86173.1|86220.3|86170.3|11
1630558890000|2021-09-02 05:01:30|86222.6|86172.6|86223|86173|86223.7|86173.7|86221.8|86171.8|27
1630558900000|2021-09-02 05:01:40|86223.3|86173.3|86221.7|86171.7|86224.8|86174.8|86221.7|86171.7|9
1630558910000|2021-09-02 05:01:50|86222.3|86172.3|86223|86173|86223|86173|86219.9|86169.9|24
1630558920000|2021-09-02 05:02:00|86222.4|86172.4|86223.8|86173.8|86224.4|86174.4|86221.3|86171.3|42
1630558930000|2021-09-02 05:02:10|86223.5|86173.5|86224.5|86174.5|86226.7|86176.7|86223|86173|46
1630558940000|2021-09-02 05:02:20|86224.8|86174.8|86225.1|86175.1|86226.1|86176.1|86221.9|86171.9|37
1630558950000|2021-09-02 05:02:30|86225.6|86175.6|86222.4|86172.4|86225.6|86175.6|86221.1|86171.1|30
1630558960000|2021-09-02 05:02:40|86222.3|86172.3|86222.6|86172.6|86223.3|86173.3|86222.2|86172.2|15
1630558970000|2021-09-02 05:02:50|86222.4|86172.4|86221.8|86171.8|86223.5|86173.5|86221|86171|18
1630558980000|2021-09-02 05:03:00|86222.1|86172.1|86223.2|86173.2|86223.4|86173.4|86220.9|86170.9|24
1630558990000|2021-09-02 05:03:10|86223.1|86173.1|86222.4|86172.4|86223.7|86173.7|86221.4|86171.4|35
1630559000000|2021-09-02 05:03:20|86222.6|86172.6|86221.9|86171.9|86222.6|86172.6|86221.1|86171.1|35
1630559010000|2021-09-02 05:03:30|86222|86172|86221.5|86171.5|86222.2|86172.2|86221.1|86171.1|22
1630559020000|2021-09-02 05:03:40|86222.2|86172.2|86223.3|86173.3|86223.5|86173.5|86221|86171|29
1630559030000|2021-09-02 05:03:50|86223.4|86173.4|86224.4|86174.4|86225.2|86175.2|86223|86173|16
1630559040000|2021-09-02 05:04:00|86223.8|86173.8|86220.7|86170.7|86224|86174|86220.5|86170.5|35
1630559050000|2021-09-02 05:04:10|86221.3|86171.3|86220.5|86170.5|86221.3|86171.3|86219.5|86169.5|38
1630559060000|2021-09-02 05:04:20|86220.4|86170.4|86220.9|86170.9|86221.5|86171.5|86219.9|86169.9|30
1630559070000|2021-09-02 05:04:30|86221.1|86171.1|86221.9|86171.9|86222.6|86172.6|86220.6|86170.6|31
1630559080000|2021-09-02 05:04:40|86221.8|86171.8|86222|86172|86222.5|86172.5|86221.3|86171.3|21
1630559090000|2021-09-02 05:04:50|86221.8|86171.8|86221.4|86171.4|86222.3|86172.3|86221.2|86171.2|19
1630559100000|2021-09-02 05:05:00|86220.8|86170.8|86221.7|86171.7|86222|86172|86220.4|86170.4|32
1630559110000|2021-09-02 05:05:10|86220.8|86170.8|86217.3|86167.3|86221.5|86171.5|86214.7|86164.7|27
1630559120000|2021-09-02 05:05:20|86217.5|86167.5|86217.1|86167.1|86218.2|86168.2|86216|86166|36
1630559130000|2021-09-02 05:05:30|86216.9|86166.9|86217.6|86167.6|86217.6|86167.6|86216.4|86166.4|25
1630559140000|2021-09-02 05:05:40|86217.1|86167.1|86217|86167|86218.3|86168.3|86216.6|86166.6|29
1630559150000|2021-09-02 05:05:50|86216|86166|86216.9|86166.9|86218.2|86168.2|86216|86166|23
1630559160000|2021-09-02 05:06:00|86217.3|86167.3|86217.4|86167.4|86218.1|86168.1|86216.7|86166.7|17
1630559170000|2021-09-02 05:06:10|86217.9|86167.9|86219.7|86169.7|86221.2|86171.2|86217.3|86167.3|32
1630559180000|2021-09-02 05:06:20|86219.8|86169.8|86217.7|86167.7|86219.9|86169.9|86217.6|86167.6|20
1630559190000|2021-09-02 05:06:30|86217.6|86167.6|86217.8|86167.8|86218.7|86168.7|86217.2|86167.2|20
1630559200000|2021-09-02 05:06:40|86217.7|86167.7|86218.3|86168.3|86218.6|86168.6|86216.8|86166.8|25
1630559210000|2021-09-02 05:06:50|86217.8|86167.8|86218.2|86168.2|86219.2|86169.2|86216.9|86166.9|37
1630559220000|2021-09-02 05:07:00|86217.7|86167.7|86216.6|86166.6|86218|86168|86216.6|86166.6|30
1630559230000|2021-09-02 05:07:10|86216.5|86166.5|86211.9|86161.9|86217.1|86167.1|86211.7|86161.7|35
1630559240000|2021-09-02 05:07:20|86211.7|86161.7|86211.2|86161.2|86212.6|86162.6|86211.2|86161.2|27
1630559250000|2021-09-02 05:07:30|86211.9|86161.9|86212|86162|86212.8|86162.8|86211.5|86161.5|26
1630559260000|2021-09-02 05:07:40|86212.2|86162.2|86209.1|86159.1|86212.5|86162.5|86209.1|86159.1|26
1630559270000|2021-09-02 05:07:50|86208.7|86158.7|86209.2|86159.2|86210.7|86160.7|86207.8|86157.8|34
1630559280000|2021-09-02 05:08:00|86209.1|86159.1|86209.9|86159.9|86209.9|86159.9|86208.2|86158.2|31
1630559290000|2021-09-02 05:08:10|86209.3|86159.3|86206.8|86156.8|86210.1|86160.1|86204.4|86154.4|25
1630559300000|2021-09-02 05:08:20|86208.1|86158.1|86205.9|86155.9|86208.1|86158.1|86205.5|86155.5|13
1630559310000|2021-09-02 05:08:30|86206.7|86156.7|86204.3|86154.3|86206.7|86156.7|86204|86154|24
1630559320000|2021-09-02 05:08:40|86204.2|86154.2|86204.8|86154.8|86205.5|86155.5|86203.3|86153.3|30
1630559330000|2021-09-02 05:08:50|86204.9|86154.9|86205|86155|86205.6|86155.6|86204|86154|30
1630559340000|2021-09-02 05:09:00|86205.1|86155.1|86205.1|86155.1|86206.1|86156.1|86204|86154|31
1630559350000|2021-09-02 05:09:10|86205.2|86155.2|86205.8|86155.8|86206.1|86156.1|86204.4|86154.4|31
1630559360000|2021-09-02 05:09:20|86205.7|86155.7|86205.4|86155.4|86206.5|86156.5|86205.4|86155.4|22
1630559370000|2021-09-02 05:09:30|86206.6|86156.6|86207.1|86157.1|86207.1|86157.1|86205.4|86155.4|23
1630559380000|2021-09-02 05:09:40|86207|86157|86205.6|86155.6|86207|86157|86205|86155|12
1630559390000|2021-09-02 05:09:50|86205.9|86155.9|86205.9|86155.9|86208|86158|86205.9|86155.9|9
1630559400000|2021-09-02 05:10:00|86205.7|86155.7|86207.6|86157.6|86208.7|86158.7|86205.6|86155.6|29
1630559410000|2021-09-02 05:10:10|86207.7|86157.7|86206|86156|86208.1|86158.1|86205.7|86155.7|33
1630559420000|2021-09-02 05:10:20|86205.7|86155.7|86205.8|86155.8|86208.3|86158.3|86205.2|86155.2|17
1630559430000|2021-09-02 05:10:30|86206.6|86156.6|86206.2|86156.2|86206.6|86156.6|86205.2|86155.2|20
1630559440000|2021-09-02 05:10:40|86205.9|86155.9|86207.2|86157.2|86207.5|86157.5|86204.8|86154.8|28
1630559450000|2021-09-02 05:10:50|86207.3|86157.3|86206.6|86156.6|86208.2|86158.2|86206.1|86156.1|33
1630559460000|2021-09-02 05:11:00|86206.3|86156.3|86206.1|86156.1|86207.6|86157.6|86206.1|86156.1|13
1630559470000|2021-09-02 05:11:10|86205.2|86155.2|86208.2|86158.2|86208.4|86158.4|86205.2|86155.2|21
1630559480000|2021-09-02 05:11:20|86207.9|86157.9|86209.6|86159.6|86210.5|86160.5|86207.9|86157.9|29
1630559490000|2021-09-02 05:11:30|86209.7|86159.7|86209.5|86159.5|86210.7|86160.7|86209.1|86159.1|20
1630559500000|2021-09-02 05:11:40|86208.9|86158.9|86208.6|86158.6|86210.6|86160.6|86208.5|86158.5|9
1630559510000|2021-09-02 05:11:50|86208.3|86158.3|86208|86158|86208.8|86158.8|86206.9|86156.9|11
1630559520000|2021-09-02 05:12:00|86208.8|86158.8|86206.4|86156.4|86208.8|86158.8|86205.6|86155.6|39
1630559530000|2021-09-02 05:12:10|86206.7|86156.7|86206.8|86156.8|86206.9|86156.9|86205.3|86155.3|13
1630559540000|2021-09-02 05:12:20|86206.9|86156.9|86206.5|86156.5|86207.2|86157.2|86206.4|86156.4|8
1630559550000|2021-09-02 05:12:30|86206.8|86156.8|86205.9|86155.9|86207|86157|86205.1|86155.1|31
1630559560000|2021-09-02 05:12:40|86205.2|86155.2|86204.9|86154.9|86205.8|86155.8|86204.2|86154.2|30
1630559570000|2021-09-02 05:12:50|86205.3|86155.3|86205.4|86155.4|86205.8|86155.8|86203.9|86153.9|28
1630559580000|2021-09-02 05:13:00|86204.6|86154.6|86205.9|86155.9|86207.9|86157.9|86204.1|86154.1|30
1630559590000|2021-09-02 05:13:10|86205.7|86155.7|86204.6|86154.6|86207.6|86157.6|86204.6|86154.6|22
1630559600000|2021-09-02 05:13:20|86205.3|86155.3|86205.1|86155.1|86205.7|86155.7|86204.4|86154.4|23
1630559610000|2021-09-02 05:13:30|86204.5|86154.5|86205|86155|86205.5|86155.5|86204.1|86154.1|18
1630559620000|2021-09-02 05:13:40|86204.7|86154.7|86204.6|86154.6|86206.3|86156.3|86203|86153|27
1630559630000|2021-09-02 05:13:50|86204.9|86154.9|86204.9|86154.9|86205.9|86155.9|86203.4|86153.4|22
1630559640000|2021-09-02 05:14:00|86205|86155|86206.8|86156.8|86207.3|86157.3|86204.7|86154.7|18
1630559650000|2021-09-02 05:14:10|86206|86156|86204.1|86154.1|86206.7|86156.7|86204.1|86154.1|17
1630559660000|2021-09-02 05:14:20|86203.7|86153.7|86202.8|86152.8|86206|86156|86202.6|86152.6|37
1630559670000|2021-09-02 05:14:30|86203.3|86153.3|86204.7|86154.7|86204.7|86154.7|86202.3|86152.3|37
1630559680000|2021-09-02 05:14:40|86204.2|86154.2|86206|86156|86206.5|86156.5|86204|86154|23
1630559690000|2021-09-02 05:14:50|86206.2|86156.2|86207|86157|86207.4|86157.4|86205.6|86155.6|11
1630559700000|2021-09-02 05:15:00|86207.2|86157.2|86206.1|86156.1|86207.8|86157.8|86205.3|86155.3|25
1630559710000|2021-09-02 05:15:10|86206.6|86156.6|86205.9|86155.9|86207.7|86157.7|86205.9|86155.9|37
1630559720000|2021-09-02 05:15:20|86206|86156|86205.3|86155.3|86206.1|86156.1|86204.9|86154.9|19
1630559730000|2021-09-02 05:15:30|86205.4|86155.4|86205.2|86155.2|86206.5|86156.5|86204.8|86154.8|16
1630559740000|2021-09-02 05:15:40|86205.1|86155.1|86206.8|86156.8|86206.8|86156.8|86205|86155|22
1630559750000|2021-09-02 05:15:50|86206.1|86156.1|86205.7|86155.7|86206.2|86156.2|86205.1|86155.1|16
1630559760000|2021-09-02 05:16:00|86207.4|86157.4|86206.3|86156.3|86207.4|86157.4|86205.5|86155.5|20
1630559770000|2021-09-02 05:16:10|86206.1|86156.1|86206|86156|86207.2|86157.2|86205.4|86155.4|16
1630559780000|2021-09-02 05:16:20|86206.1|86156.1|86206|86156|86207.1|86157.1|86205.3|86155.3|13
1630559790000|2021-09-02 05:16:30|86205.7|86155.7|86205.5|86155.5|86206.2|86156.2|86205.4|86155.4|14
1630559800000|2021-09-02 05:16:40|86205.1|86155.1|86206.1|86156.1|86206.5|86156.5|86204.6|86154.6|17
1630559810000|2021-09-02 05:16:50|86206|86156|86205.1|86155.1|86206.3|86156.3|86204.7|86154.7|24
1630559820000|2021-09-02 05:17:00|86205|86155|86205.2|86155.2|86206.4|86156.4|86205|86155|25
1630559830000|2021-09-02 05:17:10|86205.5|86155.5|86205.5|86155.5|86206.2|86156.2|86205.2|86155.2|15
1630559840000|2021-09-02 05:17:20|86205.1|86155.1|86205|86155|86205.5|86155.5|86205|86155|6
1630559850000|2021-09-02 05:17:30|86206.7|86156.7|86211.1|86161.1|86211.1|86161.1|86205.4|86155.4|13
1630559860000|2021-09-02 05:17:40|86208.5|86158.5|86208|86158|86209.3|86159.3|86207.2|86157.2|17
1630559870000|2021-09-02 05:17:50|86208.4|86158.4|86208.4|86158.4|86208.7|86158.7|86207.9|86157.9|15
1630559880000|2021-09-02 05:18:00|86208.3|86158.3|86213.6|86163.6|86213.6|86163.6|86207|86157|19
1630559890000|2021-09-02 05:18:10|86212.2|86162.2|86210.9|86160.9|86212.2|86162.2|86210.6|86160.6|13
1630559900000|2021-09-02 05:18:20|86211.4|86161.4|86212.1|86162.1|86212.9|86162.9|86211.4|86161.4|23
1630559910000|2021-09-02 05:18:30|86212.2|86162.2|86215.3|86165.3|86216.2|86166.2|86211.7|86161.7|20
1630559920000|2021-09-02 05:18:40|86215.7|86165.7|86215.4|86165.4|86216|86166|86215.2|86165.2|17
1630559930000|2021-09-02 05:18:50|86216|86166|86216.1|86166.1|86216.8|86166.8|86215.5|86165.5|28
1630559940000|2021-09-02 05:19:00|86216.2|86166.2|86215.7|86165.7|86217|86167|86215.5|86165.5|51
1630559950000|2021-09-02 05:19:10|86216.1|86166.1|86215.6|86165.6|86216.8|86166.8|86214.7|86164.7|20
1630559960000|2021-09-02 05:19:20|86216.3|86166.3|86215.9|86165.9|86216.7|86166.7|86215.4|86165.4|14
1630559970000|2021-09-02 05:19:30|86215.6|86165.6|86215|86165|86215.6|86165.6|86214.8|86164.8|13
1630559980000|2021-09-02 05:19:40|86214.5|86164.5|86216|86166|86216.2|86166.2|86214.3|86164.3|17
1630559990000|2021-09-02 05:19:50|86215.7|86165.7|86224.1|86174.1|86224.9|86174.9|86215.3|86165.3|26
1630560000000|2021-09-02 05:20:00|86223.6|86173.6|86223.9|86173.9|86224.3|86174.3|86222.9|86172.9|27
1630560010000|2021-09-02 05:20:10|86223.6|86173.6|86223.8|86173.8|86225.1|86175.1|86223.1|86173.1|26
1630560020000|2021-09-02 05:20:20|86223.7|86173.7|86223.4|86173.4|86223.7|86173.7|86222.1|86172.1|32
1630560030000|2021-09-02 05:20:30|86223.3|86173.3|86224.2|86174.2|86224.2|86174.2|86222.6|86172.6|19
1630560040000|2021-09-02 05:20:40|86224.1|86174.1|86221.4|86171.4|86224.7|86174.7|86221.2|86171.2|22
1630560050000|2021-09-02 05:20:50|86221.5|86171.5|86224.5|86174.5|86224.6|86174.6|86221.4|86171.4|38
1630560060000|2021-09-02 05:21:00|86224.6|86174.6|86224.3|86174.3|86225.3|86175.3|86224|86174|34
1630560070000|2021-09-02 05:21:10|86224|86174|86219.9|86169.9|86224|86174|86219.9|86169.9|19
1630560080000|2021-09-02 05:21:20|86219.8|86169.8|86220.3|86170.3|86220.8|86170.8|86219.2|86169.2|18
1630560090000|2021-09-02 05:21:30|86220.6|86170.6|86221.1|86171.1|86221.1|86171.1|86220.2|86170.2|8
1630560100000|2021-09-02 05:21:40|86220.2|86170.2|86220.9|86170.9|86221.8|86171.8|86220|86170|16
1630560110000|2021-09-02 05:21:50|86220.3|86170.3|86220.3|86170.3|86220.6|86170.6|86219.5|86169.5|10
1630560120000|2021-09-02 05:22:00|86220.4|86170.4|86219.8|86169.8|86220.4|86170.4|86219.5|86169.5|7
1630560130000|2021-09-02 05:22:10|86219.9|86169.9|86220.2|86170.2|86220.3|86170.3|86219.9|86169.9|9
1630560140000|2021-09-02 05:22:20|86220.1|86170.1|86220.6|86170.6|86222.3|86172.3|86220.1|86170.1|5
1630560150000|2021-09-02 05:22:30|86221|86171|86213.2|86163.2|86221|86171|86212.7|86162.7|20
1630560160000|2021-09-02 05:22:40|86211.8|86161.8|86212.2|86162.2|86212.4|86162.4|86211.8|86161.8|20
1630560170000|2021-09-02 05:22:50|86212|86162|86211.6|86161.6|86212.5|86162.5|86211.2|86161.2|14
1630560180000|2021-09-02 05:23:00|86211.2|86161.2|86211.1|86161.1|86211.5|86161.5|86210.7|86160.7|15
1630560190000|2021-09-02 05:23:10|86211|86161|86209|86159|86211.3|86161.3|86209|86159|13
1630560200000|2021-09-02 05:23:20|86209.2|86159.2|86209.7|86159.7|86209.8|86159.8|86209|86159|6
1630560210000|2021-09-02 05:23:30|86209.8|86159.8|86208.5|86158.5|86209.8|86159.8|86208.5|86158.5|12
1630560220000|2021-09-02 05:23:40|86208.4|86158.4|86208.3|86158.3|86208.7|86158.7|86208.3|86158.3|7
1630560230000|2021-09-02 05:23:50|86209.4|86159.4|86210|86160|86210.5|86160.5|86208.7|86158.7|19
1630560240000|2021-09-02 05:24:00|86209.6|86159.6|86209.5|86159.5|86210.3|86160.3|86208.4|86158.4|22
1630560250000|2021-09-02 05:24:10|86209.4|86159.4|86208.6|86158.6|86209.7|86159.7|86208.6|86158.6|15
1630560260000|2021-09-02 05:24:20|86208.5|86158.5|86209.1|86159.1|86209.3|86159.3|86208.1|86158.1|20
1630560270000|2021-09-02 05:24:30|86209.6|86159.6|86210.6|86160.6|86210.6|86160.6|86209.6|86159.6|16
1630560280000|2021-09-02 05:24:40|86210.3|86160.3|86210.6|86160.6|86210.8|86160.8|86209.9|86159.9|19
1630560290000|2021-09-02 05:24:50|86209.7|86159.7|86210|86160|86210.9|86160.9|86209.7|86159.7|21
1630560300000|2021-09-02 05:25:00|86210.3|86160.3|86210.1|86160.1|86210.8|86160.8|86208.9|86158.9|25
1630560310000|2021-09-02 05:25:10|86210.5|86160.5|86211.2|86161.2|86213|86163|86208.1|86158.1|31
1630560320000|2021-09-02 05:25:20|86211.3|86161.3|86213|86163|86213|86163|86211.1|86161.1|27
1630560330000|2021-09-02 05:25:30|86213.2|86163.2|86211.3|86161.3|86213.2|86163.2|86210.2|86160.2|28
1630560340000|2021-09-02 05:25:40|86212|86162|86212.6|86162.6|86213.3|86163.3|86211.8|86161.8|23
1630560350000|2021-09-02 05:25:50|86212.1|86162.1|86213.3|86163.3|86213.9|86163.9|86211.4|86161.4|22
1630560360000|2021-09-02 05:26:00|86213.7|86163.7|86209.3|86159.3|86214.1|86164.1|86209.3|86159.3|36
1630560370000|2021-09-02 05:26:10|86209.1|86159.1|86211.2|86161.2|86211.3|86161.3|86207.3|86157.3|48
1630560380000|2021-09-02 05:26:20|86211.5|86161.5|86210.7|86160.7|86211.5|86161.5|86210.1|86160.1|35
1630560390000|2021-09-02 05:26:30|86210.8|86160.8|86211.3|86161.3|86211.5|86161.5|86210.7|86160.7|25
1630560400000|2021-09-02 05:26:40|86211.2|86161.2|86211.9|86161.9|86214.3|86164.3|86210.9|86160.9|30
1630560410000|2021-09-02 05:26:50|86212|86162|86212.5|86162.5|86213.6|86163.6|86211.5|86161.5|48
1630560420000|2021-09-02 05:27:00|86213.2|86163.2|86217.5|86167.5|86217.5|86167.5|86212.9|86162.9|36
1630560430000|2021-09-02 05:27:10|86217.3|86167.3|86225.4|86175.4|86226.1|86176.1|86216.3|86166.3|36
1630560440000|2021-09-02 05:27:20|86224.9|86174.9|86225.4|86175.4|86227.2|86177.2|86223.8|86173.8|45
1630560450000|2021-09-02 05:27:30|86225.1|86175.1|86224.5|86174.5|86226.1|86176.1|86223.9|86173.9|43
1630560460000|2021-09-02 05:27:40|86225|86175|86225|86175|86225.9|86175.9|86224.2|86174.2|40
1630560470000|2021-09-02 05:27:50|86225.1|86175.1|86223.7|86173.7|86225.1|86175.1|86223|86173|33
1630560480000|2021-09-02 05:28:00|86222.2|86172.2|86222.8|86172.8|86224.1|86174.1|86220.9|86170.9|31
1630560490000|2021-09-02 05:28:10|86223.9|86173.9|86223.2|86173.2|86223.9|86173.9|86222.3|86172.3|27
1630560500000|2021-09-02 05:28:20|86223.3|86173.3|86222.7|86172.7|86223.7|86173.7|86222.5|86172.5|21
1630560510000|2021-09-02 05:28:30|86222.6|86172.6|86223.7|86173.7|86224.1|86174.1|86221.9|86171.9|11
1630560520000|2021-09-02 05:28:40|86223|86173|86221.8|86171.8|86223.4|86173.4|86220.8|86170.8|13
1630560530000|2021-09-02 05:28:50|86221|86171|86222.6|86172.6|86224.6|86174.6|86221|86171|13
1630560540000|2021-09-02 05:29:00|86222.5|86172.5|86223.3|86173.3|86224.2|86174.2|86220.6|86170.6|38
1630560550000|2021-09-02 05:29:10|86223.4|86173.4|86221.7|86171.7|86223.8|86173.8|86221.7|86171.7|34
1630560560000|2021-09-02 05:29:20|86221.5|86171.5|86222.9|86172.9|86223|86173|86221.2|86171.2|24
1630560570000|2021-09-02 05:29:30|86223.4|86173.4|86223.2|86173.2|86223.5|86173.5|86222.8|86172.8|8
1630560580000|2021-09-02 05:29:40|86221.5|86171.5|86223.2|86173.2|86224.8|86174.8|86221.5|86171.5|23
1630560590000|2021-09-02 05:29:50|86223.7|86173.7|86223.5|86173.5|86223.8|86173.8|86221.9|86171.9|21
1630560600000|2021-09-02 05:30:00|86223.1|86173.1|86224.1|86174.1|86224.8|86174.8|86222|86172|18
1630560610000|2021-09-02 05:30:10|86223.9|86173.9|86223.1|86173.1|86224.1|86174.1|86222|86172|27
1630560620000|2021-09-02 05:30:20|86222.9|86172.9|86223.7|86173.7|86223.7|86173.7|86222.5|86172.5|13
1630560630000|2021-09-02 05:30:30|86223.8|86173.8|86224|86174|86224.6|86174.6|86220.3|86170.3|37
1630560640000|2021-09-02 05:30:40|86224.9|86174.9|86222.4|86172.4|86225.3|86175.3|86222.4|86172.4|15
1630560650000|2021-09-02 05:30:50|86223.2|86173.2|86224.7|86174.7|86224.7|86174.7|86221.7|86171.7|10
1630560660000|2021-09-02 05:31:00|86223.8|86173.8|86224|86174|86224.4|86174.4|86223.4|86173.4|20
1630560670000|2021-09-02 05:31:10|86224.2|86174.2|86224.7|86174.7|86226.4|86176.4|86223.7|86173.7|26
1630560680000|2021-09-02 05:31:20|86224.6|86174.6|86225.2|86175.2|86226.3|86176.3|86224.1|86174.1|19
1630560690000|2021-09-02 05:31:30|86225.9|86175.9|86225.6|86175.6|86227|86177|86224.5|86174.5|13
1630560700000|2021-09-02 05:31:40|86225.3|86175.3|86225.3|86175.3|86226.8|86176.8|86224.7|86174.7|23
1630560710000|2021-09-02 05:31:50|86225.5|86175.5|86224.4|86174.4|86226|86176|86224.3|86174.3|33
1630560720000|2021-09-02 05:32:00|86223.6|86173.6|86225.2|86175.2|86225.5|86175.5|86223.6|86173.6|14
1630560730000|2021-09-02 05:32:10|86224.3|86174.3|86225.1|86175.1|86227|86177|86223.5|86173.5|42
1630560740000|2021-09-02 05:32:20|86224.3|86174.3|86225.9|86175.9|86226.3|86176.3|86223.9|86173.9|43
1630560750000|2021-09-02 05:32:30|86225.8|86175.8|86225.8|86175.8|86228.5|86178.5|86225.3|86175.3|36
1630560760000|2021-09-02 05:32:40|86225.7|86175.7|86225.4|86175.4|86226.4|86176.4|86224.9|86174.9|15
1630560770000|2021-09-02 05:32:50|86224.9|86174.9|86224.3|86174.3|86225.3|86175.3|86222.7|86172.7|21
1630560780000|2021-09-02 05:33:00|86224.9|86174.9|86222.6|86172.6|86224.9|86174.9|86221.2|86171.2|32
1630560790000|2021-09-02 05:33:10|86222.3|86172.3|86222.3|86172.3|86223.3|86173.3|86222|86172|34
1630560800000|2021-09-02 05:33:20|86222.6|86172.6|86222.4|86172.4|86222.6|86172.6|86221.8|86171.8|20
1630560810000|2021-09-02 05:33:30|86221.9|86171.9|86222|86172|86222.9|86172.9|86221.7|86171.7|29
1630560820000|2021-09-02 05:33:40|86221.9|86171.9|86221.6|86171.6|86222.1|86172.1|86220.8|86170.8|20
1630560830000|2021-09-02 05:33:50|86221.7|86171.7|86222.3|86172.3|86223.6|86173.6|86220.7|86170.7|34
1630560840000|2021-09-02 05:34:00|86222.6|86172.6|86221.1|86171.1|86223.5|86173.5|86220.8|86170.8|50
1630560850000|2021-09-02 05:34:10|86221|86171|86217.4|86167.4|86222|86172|86217|86167|36
1630560860000|2021-09-02 05:34:20|86218|86168|86217.7|86167.7|86218.5|86168.5|86217.7|86167.7|16
1630560870000|2021-09-02 05:34:30|86217.9|86167.9|86218.3|86168.3|86219.7|86169.7|86217.6|86167.6|29
1630560880000|2021-09-02 05:34:40|86218.2|86168.2|86218|86168|86218.6|86168.6|86217.4|86167.4|26
1630560890000|2021-09-02 05:34:50|86218.3|86168.3|86216.2|86166.2|86218.3|86168.3|86214.6|86164.6|39
1630560900000|2021-09-02 05:35:00|86216|86166|86215.8|86165.8|86217.7|86167.7|86215.4|86165.4|35
1630560910000|2021-09-02 05:35:10|86215.6|86165.6|86215.6|86165.6|86217.5|86167.5|86214.3|86164.3|27
1630560920000|2021-09-02 05:35:20|86215.2|86165.2|86215.8|86165.8|86216.5|86166.5|86215.1|86165.1|24
1630560930000|2021-09-02 05:35:30|86215.9|86165.9|86214.1|86164.1|86215.9|86165.9|86212.5|86162.5|33
1630560940000|2021-09-02 05:35:40|86213.9|86163.9|86213.2|86163.2|86214.2|86164.2|86212|86162|24
1630560950000|2021-09-02 05:35:50|86213|86163|86214|86164|86214.6|86164.6|86212.8|86162.8|16
1630560960000|2021-09-02 05:36:00|86214.3|86164.3|86216.4|86166.4|86216.6|86166.6|86213|86163|28
1630560970000|2021-09-02 05:36:10|86216.5|86166.5|86217.1|86167.1|86217.8|86167.8|86215.9|86165.9|37
1630560980000|2021-09-02 05:36:20|86216.9|86166.9|86217.7|86167.7|86219.5|86169.5|86216.9|86166.9|31
1630560990000|2021-09-02 05:36:30|86217.1|86167.1|86216.5|86166.5|86217.3|86167.3|86216.2|86166.2|24
1630561000000|2021-09-02 05:36:40|86216.4|86166.4|86213.7|86163.7|86216.4|86166.4|86213.7|86163.7|34
1630561010000|2021-09-02 05:36:50|86213.5|86163.5|86213.4|86163.4|86213.8|86163.8|86212.7|86162.7|19
1630561020000|2021-09-02 05:37:00|86213.6|86163.6|86214.2|86164.2|86214.5|86164.5|86213.1|86163.1|10
1630561030000|2021-09-02 05:37:10|86214.6|86164.6|86213.1|86163.1|86214.7|86164.7|86212.7|86162.7|24
1630561040000|2021-09-02 05:37:20|86213.2|86163.2|86213.4|86163.4|86214.1|86164.1|86213.2|86163.2|31
1630561050000|2021-09-02 05:37:30|86213.6|86163.6|86214.4|86164.4|86215.3|86165.3|86213.2|86163.2|23
1630561060000|2021-09-02 05:37:40|86214|86164|86214.4|86164.4|86214.6|86164.6|86213.1|86163.1|22
1630561070000|2021-09-02 05:37:50|86214.6|86164.6|86214.3|86164.3|86214.6|86164.6|86213|86163|15
1630561080000|2021-09-02 05:38:00|86214|86164|86214.3|86164.3|86214.8|86164.8|86213.6|86163.6|22
1630561090000|2021-09-02 05:38:10|86214.1|86164.1|86213.5|86163.5|86216|86166|86213.1|86163.1|13
1630561100000|2021-09-02 05:38:20|86213.2|86163.2|86214|86164|86214|86164|86212.6|86162.6|13
1630561110000|2021-09-02 05:38:30|86213.1|86163.1|86213.3|86163.3|86214|86164|86213|86163|32
1630561120000|2021-09-02 05:38:40|86213.6|86163.6|86213.8|86163.8|86214.7|86164.7|86213.5|86163.5|19
1630561130000|2021-09-02 05:38:50|86213.5|86163.5|86213.4|86163.4|86214.1|86164.1|86212.9|86162.9|22
1630561140000|2021-09-02 05:39:00|86213.1|86163.1|86212.9|86162.9|86214.3|86164.3|86212.9|86162.9|25
1630561150000|2021-09-02 05:39:10|86214.9|86164.9|86213.8|86163.8|86215|86165|86212.8|86162.8|22
1630561160000|2021-09-02 05:39:20|86214.2|86164.2|86213.1|86163.1|86214.3|86164.3|86213|86163|16
1630561170000|2021-09-02 05:39:30|86212.2|86162.2|86207.2|86157.2|86213.1|86163.1|86206.9|86156.9|35
1630561180000|2021-09-02 05:39:40|86207.5|86157.5|86208.5|86158.5|86208.6|86158.6|86207.2|86157.2|35
1630561190000|2021-09-02 05:39:50|86208.4|86158.4|86208.2|86158.2|86209.2|86159.2|86208.2|86158.2|12
1630561200000|2021-09-02 05:40:00|86208.6|86158.6|86208|86158|86209|86159|86207.7|86157.7|19
1630561210000|2021-09-02 05:40:10|86208.1|86158.1|86209|86159|86209.2|86159.2|86207.5|86157.5|24
1630561220000|2021-09-02 05:40:20|86208.9|86158.9|86209.3|86159.3|86210.9|86160.9|86208.9|86158.9|37
1630561230000|2021-09-02 05:40:30|86210.7|86160.7|86209.4|86159.4|86210.7|86160.7|86209.1|86159.1|33
1630561240000|2021-09-02 05:40:40|86209.3|86159.3|86209.9|86159.9|86210.9|86160.9|86209.3|86159.3|19
1630561250000|2021-09-02 05:40:50|86210|86160|86208.9|86158.9|86210.3|86160.3|86208.7|86158.7|23
1630561260000|2021-09-02 05:41:00|86209.1|86159.1|86212.3|86162.3|86212.3|86162.3|86206.7|86156.7|30
1630561270000|2021-09-02 05:41:10|86212.2|86162.2|86210|86160|86212.8|86162.8|86210|86160|43
1630561280000|2021-09-02 05:41:20|86209.9|86159.9|86209.9|86159.9|86211|86161|86209.4|86159.4|25
1630561290000|2021-09-02 05:41:30|86210|86160|86211.9|86161.9|86214.6|86164.6|86209.5|86159.5|29
1630561300000|2021-09-02 05:41:40|86212|86162|86210.8|86160.8|86212|86162|86210.6|86160.6|20
1630561310000|2021-09-02 05:41:50|86210.6|86160.6|86208.1|86158.1|86210.9|86160.9|86208|86158|27
1630561320000|2021-09-02 05:42:00|86208.3|86158.3|86209|86159|86209.2|86159.2|86206.5|86156.5|28
1630561330000|2021-09-02 05:42:10|86209.1|86159.1|86209.6|86159.6|86210.1|86160.1|86208.4|86158.4|18
1630561340000|2021-09-02 05:42:20|86209.5|86159.5|86209.4|86159.4|86209.7|86159.7|86208.5|86158.5|16
1630561350000|2021-09-02 05:42:30|86209|86159|86208.4|86158.4|86209.1|86159.1|86207.5|86157.5|29
1630561360000|2021-09-02 05:42:40|86208.5|86158.5|86206.1|86156.1|86208.8|86158.8|86206|86156|28
1630561370000|2021-09-02 05:42:50|86206.4|86156.4|86205.8|86155.8|86206.6|86156.6|86205.3|86155.3|29
1630561380000|2021-09-02 05:43:00|86205.7|86155.7|86205.2|86155.2|86206.3|86156.3|86205.1|86155.1|18
1630561390000|2021-09-02 05:43:10|86204.7|86154.7|86205.2|86155.2|86205.4|86155.4|86203.2|86153.2|46
1630561400000|2021-09-02 05:43:20|86205.4|86155.4|86204.6|86154.6|86205.6|86155.6|86204.1|86154.1|16
1630561410000|2021-09-02 05:43:30|86204.9|86154.9|86204.7|86154.7|86205.6|86155.6|86204.3|86154.3|22
1630561420000|2021-09-02 05:43:40|86204.6|86154.6|86203|86153|86205.6|86155.6|86203|86153|30
1630561430000|2021-09-02 05:43:50|86203.1|86153.1|86204.2|86154.2|86204.2|86154.2|86202.2|86152.2|35
1630561440000|2021-09-02 05:44:00|86204|86154|86207.4|86157.4|86207.8|86157.8|86204|86154|45
1630561450000|2021-09-02 05:44:10|86207.3|86157.3|86207.8|86157.8|86208.8|86158.8|86206.6|86156.6|20
1630561460000|2021-09-02 05:44:20|86208.3|86158.3|86207.1|86157.1|86208.8|86158.8|86207|86157|12
1630561470000|2021-09-02 05:44:30|86207.2|86157.2|86205.4|86155.4|86207.2|86157.2|86204.9|86154.9|29
1630561480000|2021-09-02 05:44:40|86207|86157|86205.8|86155.8|86207|86157|86204.8|86154.8|26
1630561490000|2021-09-02 05:44:50|86205.6|86155.6|86206.2|86156.2|86207.4|86157.4|86203.1|86153.1|39
1630561500000|2021-09-02 05:45:00|86206.3|86156.3|86206.4|86156.4|86207.3|86157.3|86205.7|86155.7|36
1630561510000|2021-09-02 05:45:10|86206.2|86156.2|86209|86159|86209|86159|86206|86156|30
1630561520000|2021-09-02 05:45:20|86208.3|86158.3|86207.4|86157.4|86208.6|86158.6|86204.9|86154.9|22
1630561530000|2021-09-02 05:45:30|86207.2|86157.2|86207.2|86157.2|86209.3|86159.3|86207.2|86157.2|16
1630561540000|2021-09-02 05:45:40|86207.7|86157.7|86208.1|86158.1|86208.9|86158.9|86207.2|86157.2|10
1630561550000|2021-09-02 05:45:50|86207|86157|86208.3|86158.3|86210.3|86160.3|86205.8|86155.8|16
1630561560000|2021-09-02 05:46:00|86208.1|86158.1|86208.5|86158.5|86209.8|86159.8|86207.7|86157.7|10
1630561570000|2021-09-02 05:46:10|86207.3|86157.3|86207.2|86157.2|86210.9|86160.9|86207|86157|13
1630561580000|2021-09-02 05:46:20|86206.9|86156.9|86208.6|86158.6|86209.1|86159.1|86206.9|86156.9|27
1630561590000|2021-09-02 05:46:30|86208.3|86158.3|86208.3|86158.3|86208.5|86158.5|86207.3|86157.3|16
1630561600000|2021-09-02 05:46:40|86208.9|86158.9|86207.8|86157.8|86209.4|86159.4|86207.5|86157.5|14
1630561610000|2021-09-02 05:46:50|86207.6|86157.6|86207.2|86157.2|86209.4|86159.4|86206.4|86156.4|18
1630561620000|2021-09-02 05:47:00|86206.9|86156.9|86207.6|86157.6|86208.7|86158.7|86206.2|86156.2|35
1630561630000|2021-09-02 05:47:10|86208.3|86158.3|86208.5|86158.5|86208.5|86158.5|86206.5|86156.5|13
1630561640000|2021-09-02 05:47:20|86208.2|86158.2|86211|86161|86211.2|86161.2|86207.2|86157.2|23
1630561650000|2021-09-02 05:47:30|86210.6|86160.6|86210.4|86160.4|86211.5|86161.5|86209.4|86159.4|25
1630561660000|2021-09-02 05:47:40|86209.9|86159.9|86209.9|86159.9|86211|86161|86209.8|86159.8|22
1630561670000|2021-09-02 05:47:50|86210.1|86160.1|86210.4|86160.4|86211.1|86161.1|86210.1|86160.1|16
1630561680000|2021-09-02 05:48:00|86210.1|86160.1|86211.3|86161.3|86211.3|86161.3|86209.9|86159.9|15
1630561690000|2021-09-02 05:48:10|86210.1|86160.1|86210|86160|86212|86162|86210|86160|22
1630561700000|2021-09-02 05:48:20|86210.1|86160.1|86209.4|86159.4|86213.2|86163.2|86208.4|86158.4|45
1630561710000|2021-09-02 05:48:30|86209.2|86159.2|86206|86156|86210.2|86160.2|86205.8|86155.8|43
1630561720000|2021-09-02 05:48:40|86205.9|86155.9|86201.5|86151.5|86206.3|86156.3|86201.2|86151.2|40
1630561730000|2021-09-02 05:48:50|86200.5|86150.5|86198|86148|86201.6|86151.6|86197.4|86147.4|40
1630561740000|2021-09-02 05:49:00|86197.7|86147.7|86196.5|86146.5|86197.7|86147.7|86196.2|86146.2|36
1630561750000|2021-09-02 05:49:10|86196.4|86146.4|86195.9|86145.9|86197.2|86147.2|86195.2|86145.2|39
1630561760000|2021-09-02 05:49:20|86195.6|86145.6|86193.3|86143.3|86196.7|86146.7|86193|86143|37
1630561770000|2021-09-02 05:49:30|86193.6|86143.6|86193.4|86143.4|86193.7|86143.7|86192.1|86142.1|16
1630561780000|2021-09-02 05:49:40|86193.9|86143.9|86193|86143|86194.1|86144.1|86192.3|86142.3|27
1630561790000|2021-09-02 05:49:50|86193.8|86143.8|86192.8|86142.8|86194.3|86144.3|86191.7|86141.7|23
1630561800000|2021-09-02 05:50:00|86192.7|86142.7|86192.5|86142.5|86192.9|86142.9|86191.2|86141.2|22
1630561810000|2021-09-02 05:50:10|86191.3|86141.3|86191.7|86141.7|86192.8|86142.8|86190.8|86140.8|23
1630561820000|2021-09-02 05:50:20|86191.9|86141.9|86195.5|86145.5|86195.5|86145.5|86191.5|86141.5|38
1630561830000|2021-09-02 05:50:30|86195.8|86145.8|86194|86144|86195.9|86145.9|86193.7|86143.7|21
1630561840000|2021-09-02 05:50:40|86194.4|86144.4|86194.7|86144.7|86195|86145|86193|86143|21
1630561850000|2021-09-02 05:50:50|86194.6|86144.6|86194.2|86144.2|86195.3|86145.3|86194.1|86144.1|19
1630561860000|2021-09-02 05:51:00|86194.4|86144.4|86194|86144|86195.7|86145.7|86193.9|86143.9|23
1630561870000|2021-09-02 05:51:10|86193.9|86143.9|86195.5|86145.5|86196.2|86146.2|86193.9|86143.9|20
1630561880000|2021-09-02 05:51:20|86194.7|86144.7|86193.5|86143.5|86195.3|86145.3|86193.1|86143.1|38
1630561890000|2021-09-02 05:51:30|86193.7|86143.7|86192.1|86142.1|86194|86144|86191.6|86141.6|32
1630561900000|2021-09-02 05:51:40|86191.7|86141.7|86191.5|86141.5|86191.8|86141.8|86190.8|86140.8|24
1630561910000|2021-09-02 05:51:50|86191.2|86141.2|86191.7|86141.7|86192.2|86142.2|86191.2|86141.2|28
1630561920000|2021-09-02 05:52:00|86191.5|86141.5|86187.8|86137.8|86191.5|86141.5|86187.6|86137.6|44
1630561930000|2021-09-02 05:52:10|86187.6|86137.6|86188|86138|86188.6|86138.6|86187.6|86137.6|24
1630561940000|2021-09-02 05:52:20|86187.8|86137.8|86188.2|86138.2|86189.4|86139.4|86187.8|86137.8|23
1630561950000|2021-09-02 05:52:30|86188|86138|86187.9|86137.9|86189.1|86139.1|86187.5|86137.5|27
1630561960000|2021-09-02 05:52:40|86187.7|86137.7|86188.1|86138.1|86188.6|86138.6|86187.5|86137.5|21
1630561970000|2021-09-02 05:52:50|86187.7|86137.7|86188.2|86138.2|86188.6|86138.6|86187.6|86137.6|31
1630561980000|2021-09-02 05:53:00|86188.4|86138.4|86187.6|86137.6|86188.6|86138.6|86187.2|86137.2|25
1630561990000|2021-09-02 05:53:10|86188.1|86138.1|86188.9|86138.9|86189|86139|86187.4|86137.4|18
1630562000000|2021-09-02 05:53:20|86189|86139|86188.3|86138.3|86189|86139|86187.9|86137.9|18
1630562010000|2021-09-02 05:53:30|86188.4|86138.4|86187.7|86137.7|86188.7|86138.7|86187.5|86137.5|22
1630562020000|2021-09-02 05:53:40|86187.2|86137.2|86190.3|86140.3|86190.7|86140.7|86187.2|86137.2|34
1630562030000|2021-09-02 05:53:50|86190.8|86140.8|86191.5|86141.5|86191.6|86141.6|86188.5|86138.5|42
1630562040000|2021-09-02 05:54:00|86191.3|86141.3|86192.7|86142.7|86195.4|86145.4|86190.8|86140.8|41
1630562050000|2021-09-02 05:54:10|86193.1|86143.1|86193.7|86143.7|86195|86145|86192.6|86142.6|29
1630562060000|2021-09-02 05:54:20|86193.8|86143.8|86192.7|86142.7|86193.8|86143.8|86191.3|86141.3|26
1630562070000|2021-09-02 05:54:30|86192.4|86142.4|86192.5|86142.5|86192.5|86142.5|86191.1|86141.1|22
1630562080000|2021-09-02 05:54:40|86192.7|86142.7|86191.8|86141.8|86192.8|86142.8|86190.8|86140.8|21
1630562090000|2021-09-02 05:54:50|86191.9|86141.9|86193|86143|86193.4|86143.4|86191.9|86141.9|34
1630562100000|2021-09-02 05:55:00|86193.7|86143.7|86194.4|86144.4|86195.2|86145.2|86193.4|86143.4|26
1630562110000|2021-09-02 05:55:10|86194.3|86144.3|86189.6|86139.6|86194.3|86144.3|86189.6|86139.6|26
1630562120000|2021-09-02 05:55:20|86189.7|86139.7|86187.8|86137.8|86189.9|86139.9|86186.4|86136.4|36
1630562130000|2021-09-02 05:55:30|86187.4|86137.4|86187.7|86137.7|86189.4|86139.4|86186.3|86136.3|39
1630562140000|2021-09-02 05:55:40|86187.8|86137.8|86184.5|86134.5|86189.1|86139.1|86183.4|86133.4|41
1630562150000|2021-09-02 05:55:50|86184.9|86134.9|86189.2|86139.2|86189.2|86139.2|86184.9|86134.9|39
1630562160000|2021-09-02 05:56:00|86189.5|86139.5|86185.1|86135.1|86189.7|86139.7|86185.1|86135.1|40
1630562170000|2021-09-02 05:56:10|86184.8|86134.8|86172.8|86122.8|86185.2|86135.2|86166.8|86116.8|52
1630562180000|2021-09-02 05:56:20|86174.1|86124.1|86173.2|86123.2|86174.5|86124.5|86171.1|86121.1|29
1630562190000|2021-09-02 05:56:30|86173.1|86123.1|86170.2|86120.2|86174.1|86124.1|86169.1|86119.1|32
1630562200000|2021-09-02 05:56:40|86170.1|86120.1|86173.8|86123.8|86174.4|86124.4|86168.1|86118.1|36
1630562210000|2021-09-02 05:56:50|86173.5|86123.5|86171.3|86121.3|86173.8|86123.8|86171.3|86121.3|29
1630562220000|2021-09-02 05:57:00|86171.4|86121.4|86168.4|86118.4|86171.4|86121.4|86165.9|86115.9|38
1630562230000|2021-09-02 05:57:10|86168.3|86118.3|86172.2|86122.2|86174.2|86124.2|86166.2|86116.2|35
1630562240000|2021-09-02 05:57:20|86175.2|86125.2|86179.4|86129.4|86181|86131|86175|86125|48
1630562250000|2021-09-02 05:57:30|86179.2|86129.2|86177.8|86127.8|86179.2|86129.2|86175.2|86125.2|50
1630562260000|2021-09-02 05:57:40|86177.9|86127.9|86173.5|86123.5|86177.9|86127.9|86172.9|86122.9|42
1630562270000|2021-09-02 05:57:50|86173.6|86123.6|86178.8|86128.8|86178.8|86128.8|86173.3|86123.3|45
1630562280000|2021-09-02 05:58:00|86178.3|86128.3|86180.7|86130.7|86181.2|86131.2|86178.3|86128.3|36
1630562290000|2021-09-02 05:58:10|86180.3|86130.3|86182.1|86132.1|86182.1|86132.1|86179.6|86129.6|33
1630562300000|2021-09-02 05:58:20|86182.2|86132.2|86179.1|86129.1|86183.2|86133.2|86179.1|86129.1|30
1630562310000|2021-09-02 05:58:30|86178.7|86128.7|86177.2|86127.2|86179|86129|86176.3|86126.3|28
1630562320000|2021-09-02 05:58:40|86177.3|86127.3|86182.3|86132.3|86182.3|86132.3|86177.3|86127.3|26
1630562330000|2021-09-02 05:58:50|86181.4|86131.4|86182.8|86132.8|86183.6|86133.6|86181.1|86131.1|41
1630562340000|2021-09-02 05:59:00|86182.9|86132.9|86183.1|86133.1|86183.9|86133.9|86182.4|86132.4|31
1630562350000|2021-09-02 05:59:10|86182.9|86132.9|86182.6|86132.6|86183.7|86133.7|86180.5|86130.5|37
1630562360000|2021-09-02 05:59:20|86182.7|86132.7|86181|86131|86182.7|86132.7|86181|86131|34
1630562370000|2021-09-02 05:59:30|86181.1|86131.1|86176|86126|86181.4|86131.4|86174.9|86124.9|35
1630562380000|2021-09-02 05:59:40|86176.1|86126.1|86176.2|86126.2|86176.2|86126.2|86171.3|86121.3|57
1630562390000|2021-09-02 05:59:50|86177.2|86127.2|86178.2|86128.2|86178.2|86128.2|86176.4|86126.4|35
1630562400000|2021-09-02 06:00:00|86178.7|86128.7|86181.9|86131.9|86184.9|86134.9|86173.9|86123.9|58
1630562410000|2021-09-02 06:00:10|86182.1|86132.1|86180.4|86130.4|86183.5|86133.5|86179.6|86129.6|44
1630562420000|2021-09-02 06:00:20|86180.5|86130.5|86173.2|86123.2|86180.8|86130.8|86172.8|86122.8|44
1630562430000|2021-09-02 06:00:30|86174.1|86124.1|86175.4|86125.4|86176.1|86126.1|86173.4|86123.4|47
1630562440000|2021-09-02 06:00:40|86176.3|86126.3|86174.4|86124.4|86176.8|86126.8|86174.4|86124.4|43
1630562450000|2021-09-02 06:00:50|86174.5|86124.5|86174.1|86124.1|86175.2|86125.2|86173.7|86123.7|31
1630562460000|2021-09-02 06:01:00|86174|86124|86175.9|86125.9|86176.4|86126.4|86172.9|86122.9|43
1630562470000|2021-09-02 06:01:10|86175.3|86125.3|86172.4|86122.4|86175.9|86125.9|86172.4|86122.4|42
1630562480000|2021-09-02 06:01:20|86172.3|86122.3|86164.8|86114.8|86172.7|86122.7|86162.7|86112.7|46
1630562490000|2021-09-02 06:01:30|86165.2|86115.2|86172.6|86122.6|86172.6|86122.6|86164.8|86114.8|52
1630562500000|2021-09-02 06:01:40|86172.2|86122.2|86170|86120|86172.9|86122.9|86170|86120|35
1630562510000|2021-09-02 06:01:50|86170.3|86120.3|86169.5|86119.5|86170.4|86120.4|86167.4|86117.4|31
1630562520000|2021-09-02 06:02:00|86169.9|86119.9|86168.7|86118.7|86169.9|86119.9|86166.1|86116.1|47
1630562530000|2021-09-02 06:02:10|86168.8|86118.8|86163.4|86113.4|86168.8|86118.8|86158.5|86108.5|54
1630562540000|2021-09-02 06:02:20|86163.7|86113.7|86162.6|86112.6|86164.1|86114.1|86161.8|86111.8|42
1630562550000|2021-09-02 06:02:30|86163|86113|86161|86111|86163|86113|86154|86104|48
1630562560000|2021-09-02 06:02:40|86160.6|86110.6|86162.7|86112.7|86163.5|86113.5|86160.3|86110.3|49
1630562570000|2021-09-02 06:02:50|86162.9|86112.9|86162.4|86112.4|86163.2|86113.2|86160.9|86110.9|40
1630562580000|2021-09-02 06:03:00|86161.2|86111.2|86160.3|86110.3|86161.9|86111.9|86159.4|86109.4|36
1630562590000|2021-09-02 06:03:10|86160.1|86110.1|86160.8|86110.8|86160.9|86110.9|86157.3|86107.3|41
1630562600000|2021-09-02 06:03:20|86161|86111|86159.2|86109.2|86161|86111|86158.9|86108.9|25
1630562610000|2021-09-02 06:03:30|86158.9|86108.9|86162.5|86112.5|86162.5|86112.5|86157.8|86107.8|18
1630562620000|2021-09-02 06:03:40|86160.9|86110.9|86152.7|86102.7|86162.6|86112.6|86150.5|86100.5|53
1630562630000|2021-09-02 06:03:50|86153.3|86103.3|86154.6|86104.6|86154.8|86104.8|86152.1|86102.1|33
1630562640000|2021-09-02 06:04:00|86154.7|86104.7|86150.8|86100.8|86155.5|86105.5|86150.2|86100.2|32
1630562650000|2021-09-02 06:04:10|86151.3|86101.3|86150|86100|86152.5|86102.5|86149|86099|23
1630562660000|2021-09-02 06:04:20|86149.4|86099.4|86152.2|86102.2|86152.9|86102.9|86147.5|86097.5|43
1630562670000|2021-09-02 06:04:30|86151.4|86101.4|86148.5|86098.5|86151.4|86101.4|86147.9|86097.9|36
1630562680000|2021-09-02 06:04:40|86148.1|86098.1|86148.2|86098.2|86149.1|86099.1|86147.9|86097.9|31
1630562690000|2021-09-02 06:04:50|86148.5|86098.5|86146.5|86096.5|86149.1|86099.1|86144.7|86094.7|39
1630562700000|2021-09-02 06:05:00|86146.6|86096.6|86150|86100|86152.2|86109|86130.3|86095.6|42
1630562710000|2021-09-02 06:05:10|86150.5|86100.5|86152.5|86102.5|86152.6|86102.6|86147.9|86097.9|36
1630562720000|2021-09-02 06:05:20|86151.7|86101.7|86152.9|86102.9|86153|86103|86150.9|86100.9|28
1630562730000|2021-09-02 06:05:30|86153.2|86103.2|86153.1|86103.1|86153.5|86103.5|86152.1|86102.1|31
1630562740000|2021-09-02 06:05:40|86153.5|86103.5|86133.9|86108.9|86153.6|86108.9|86132.6|86095.4|36
1630562750000|2021-09-02 06:05:50|86133.5|86108.5|86134.8|86109.8|86135.1|86110.1|86132.7|86107.7|30
1630562760000|2021-09-02 06:06:00|86135.3|86110.3|86136.3|86111.3|86137.4|86112.4|86134|86109|32
1630562770000|2021-09-02 06:06:10|86137.6|86112.6|86148.5|86098.5|86155.4|86112.7|86137.6|86098.4|44
1630562780000|2021-09-02 06:06:20|86148.4|86098.4|86148.5|86098.5|86148.6|86098.6|86147.6|86097.6|25
1630562790000|2021-09-02 06:06:30|86149.2|86099.2|86134.9|86109.9|86149.3|86110.1|86133.2|86096.1|45
1630562800000|2021-09-02 06:06:40|86135.3|86110.3|86135.2|86110.2|86136.4|86111.4|86133.5|86108.5|26
1630562810000|2021-09-02 06:06:50|86135.1|86110.1|86158.3|86108.3|86158.3|86117.2|86134.8|86103.1|40
1630562820000|2021-09-02 06:07:00|86157.4|86107.4|86153.1|86103.1|86157.9|86119.4|86139.3|86103.1|40
1630562830000|2021-09-02 06:07:10|86153.2|86103.2|86144|86119|86157.5|86119.2|86142.5|86102.5|40
1630562840000|2021-09-02 06:07:20|86144.4|86119.4|86143.1|86118.1|86144.4|86119.4|86141.8|86116.8|30
1630562850000|2021-09-02 06:07:30|86142.7|86117.7|86158|86108|86159.8|86121.8|86142.2|86107.5|41
1630562860000|2021-09-02 06:07:40|86158.1|86108.1|86144.9|86119.9|86158.5|86120|86144.6|86107.4|33
1630562870000|2021-09-02 06:07:50|86144.8|86119.8|86158.4|86108.4|86158.9|86120.4|86144.8|86107.8|24
1630562880000|2021-09-02 06:08:00|86158.2|86108.2|86158.3|86108.3|86159.2|86109.2|86158.1|86108.1|33
1630562890000|2021-09-02 06:08:10|86158.2|86108.2|86150.9|86100.9|86158.5|86113.4|86137.7|86099|43
1630562900000|2021-09-02 06:08:20|86150.5|86100.5|86135.2|86110.2|86152.1|86110.2|86133.4|86095.9|37
1630562910000|2021-09-02 06:08:30|86133.1|86108.1|86150.5|86100.5|86150.9|86112.3|86132.5|86098.7|34
1630562920000|2021-09-02 06:08:40|86149.8|86099.8|86137|86112|86151.1|86112.5|86136.4|86097.8|31
1630562930000|2021-09-02 06:08:50|86136.9|86111.9|86138.7|86113.7|86151.6|86114.3|86136.9|86099.3|25
1630562940000|2021-09-02 06:09:00|86138.3|86113.3|86138.6|86113.6|86139.4|86114.4|86136.9|86111.9|23
1630562950000|2021-09-02 06:09:10|86138.9|86113.9|86138.5|86113.5|86139|86114|86138.1|86113.1|13
1630562960000|2021-09-02 06:09:20|86139.3|86114.3|86137.7|86112.7|86139.3|86114.3|86137.4|86112.4|23
1630562970000|2021-09-02 06:09:30|86137.1|86112.1|86134.9|86109.9|86137.6|86112.6|86134.9|86109.9|20
1630562980000|2021-09-02 06:09:40|86135|86110|86135.8|86110.8|86136.4|86111.4|86135|86110|23
1630562990000|2021-09-02 06:09:50|86149|86099|86134.2|86109.2|86149.3|86109.6|86134|86098|24
1630563000000|2021-09-02 06:10:00|86134.5|86109.5|86136.5|86111.5|86136.5|86111.5|86134.4|86109.4|11
1630563010000|2021-09-02 06:10:10|86136.1|86111.1|86132.9|86107.9|86137.6|86112.6|86132.3|86107.3|32
1630563020000|2021-09-02 06:10:20|86132.6|86107.6|86134.4|86109.4|86134.7|86109.7|86131.6|86106.6|24
1630563030000|2021-09-02 06:10:30|86134.3|86109.3|86135.2|86110.2|86135.6|86110.6|86134.1|86109.1|20
1630563040000|2021-09-02 06:10:40|86135.4|86110.4|86136.2|86111.2|86136.5|86111.5|86135.4|86110.4|28
1630563050000|2021-09-02 06:10:50|86136|86111|86136.1|86111.1|86137.1|86112.1|86135.8|86110.8|29
1630563060000|2021-09-02 06:11:00|86135.9|86110.9|86132.3|86107.3|86136|86111|86132.1|86107.1|33
1630563070000|2021-09-02 06:11:10|86132.4|86107.4|86133.3|86108.3|86134.6|86109.6|86130.7|86105.7|41
1630563080000|2021-09-02 06:11:20|86133.4|86108.4|86136.2|86111.2|86136.4|86111.4|86132.8|86107.8|35
1630563090000|2021-09-02 06:11:30|86136.3|86111.3|86136.4|86111.4|86137.2|86112.2|86136|86111|23
1630563100000|2021-09-02 06:11:40|86136.1|86111.1|86136.9|86111.9|86136.9|86111.9|86135.9|86110.9|17
1630563110000|2021-09-02 06:11:50|86137.1|86112.1|86136.3|86111.3|86138.6|86113.6|86136.3|86111.3|27
1630563120000|2021-09-02 06:12:00|86136.4|86111.4|86136.9|86111.9|86137.1|86112.1|86135.4|86110.4|33
1630563130000|2021-09-02 06:12:10|86137.1|86112.1|86137.8|86112.8|86137.9|86112.9|86135.8|86110.8|31
1630563140000|2021-09-02 06:12:20|86137.4|86112.4|86137.1|86112.1|86138.3|86113.3|86135.3|86110.3|34
1630563150000|2021-09-02 06:12:30|86136.5|86111.5|86136.6|86111.6|86137.1|86112.1|86136|86111|24
1630563160000|2021-09-02 06:12:40|86136.5|86111.5|86137.9|86112.9|86138|86113|86136.4|86111.4|18
1630563170000|2021-09-02 06:12:50|86138.1|86113.1|86138.3|86113.3|86141.2|86116.2|86137|86112|41
1630563180000|2021-09-02 06:13:00|86138.2|86113.2|86142|86117|86143.4|86118.4|86137.8|86112.8|33
1630563190000|2021-09-02 06:13:10|86142.5|86117.5|86154.2|86104.2|86158|86117.5|86142.1|86102.5|27
1630563200000|2021-09-02 06:13:20|86154.6|86104.6|86155.5|86105.5|86155.9|86105.9|86154.2|86104.2|29
1630563210000|2021-09-02 06:13:30|86156|86106|86158.4|86108.4|86158.4|86108.4|86155.8|86105.8|28
1630563220000|2021-09-02 06:13:40|86159.1|86109.1|86158.8|86108.8|86159.5|86109.5|86157.2|86107.2|32
1630563230000|2021-09-02 06:13:50|86158.6|86108.6|86159.2|86109.2|86159.2|86109.2|86157.8|86107.8|17
1630563240000|2021-09-02 06:14:00|86159.4|86109.4|86149.5|86124.5|86159.6|86124.8|86145.2|86108.8|25
1630563250000|2021-09-02 06:14:10|86149.8|86124.8|86148.7|86123.7|86149.8|86124.8|86148.1|86123.1|28
1630563260000|2021-09-02 06:14:20|86148.8|86123.8|86147.3|86122.3|86150.5|86125.5|86146.9|86121.9|29
1630563270000|2021-09-02 06:14:30|86147.2|86122.2|86148|86123|86148.9|86123.9|86145.8|86120.8|35
1630563280000|2021-09-02 06:14:40|86147.6|86122.6|86163|86113|86163.1|86125.1|86147|86112.7|31
1630563290000|2021-09-02 06:14:50|86163.1|86113.1|86161.1|86111.1|86163.1|86113.1|86160.7|86110.7|21
1630563300000|2021-09-02 06:15:00|86161|86111|86167.1|86117.1|86167.4|86129.6|86153.3|86110.8|45
1630563310000|2021-09-02 06:15:10|86167.3|86117.3|86171.5|86121.5|86171.8|86132.8|86157.3|86117.3|48
1630563320000|2021-09-02 06:15:20|86171.7|86121.7|86170.5|86120.5|86172.5|86122.5|86169.8|86119.8|39
1630563330000|2021-09-02 06:15:30|86169.8|86119.8|86171.7|86121.7|86172.2|86134|86158.3|86118.6|37
1630563340000|2021-09-02 06:15:40|86171.8|86121.8|86171.4|86121.4|86173|86123|86170.6|86120.6|36
1630563350000|2021-09-02 06:15:50|86171.5|86121.5|86172|86122|86172.4|86122.4|86170.8|86120.8|20
1630563360000|2021-09-02 06:16:00|86171.8|86121.8|86170.8|86120.8|86172.6|86122.6|86170.8|86120.8|22
1630563370000|2021-09-02 06:16:10|86171|86121|86170.1|86120.1|86171|86121|86169.8|86119.8|24
1630563380000|2021-09-02 06:16:20|86170.2|86120.2|86170.8|86120.8|86171.1|86121.1|86170.1|86120.1|12
1630563390000|2021-09-02 06:16:30|86170.7|86120.7|86172.5|86122.5|86174|86124|86169.8|86119.8|27
1630563400000|2021-09-02 06:16:40|86173.7|86123.7|86170.5|86120.5|86173.7|86123.7|86170.4|86120.4|26
1630563410000|2021-09-02 06:16:50|86170.7|86120.7|86166.6|86116.6|86171|86121|86165.8|86115.8|38
1630563420000|2021-09-02 06:17:00|86166.9|86116.9|86167.5|86117.5|86168.4|86118.4|86166.9|86116.9|32
1630563430000|2021-09-02 06:17:10|86167.2|86117.2|86171.2|86121.2|86173.2|86123.2|86167.2|86117.2|33
1630563440000|2021-09-02 06:17:20|86171|86121|86171.1|86121.1|86172.3|86122.3|86171|86121|19
1630563450000|2021-09-02 06:17:30|86171|86121|86171.5|86121.5|86171.5|86121.5|86170.1|86120.1|14
1630563460000|2021-09-02 06:17:40|86171.4|86121.4|86170.3|86120.3|86172.4|86122.4|86170|86120|23
1630563470000|2021-09-02 06:17:50|86170.1|86120.1|86166.9|86116.9|86170.9|86120.9|86166.6|86116.6|41
1630563480000|2021-09-02 06:18:00|86167|86117|86169.4|86119.4|86170.2|86120.2|86166.6|86116.6|38
1630563490000|2021-09-02 06:18:10|86169.9|86119.9|86169.2|86119.2|86169.9|86119.9|86168.3|86118.3|24
1630563500000|2021-09-02 06:18:20|86169.3|86119.3|86166.7|86116.7|86169.6|86119.6|86166.7|86116.7|30
1630563510000|2021-09-02 06:18:30|86167|86117|86168.6|86118.6|86170|86133.5|86155.5|86117|26
1630563520000|2021-09-02 06:18:40|86169.8|86119.8|86171.3|86121.3|86173.5|86123.5|86168.7|86118.7|40
1630563530000|2021-09-02 06:18:50|86172|86122|86177.4|86127.4|86177.4|86127.4|86172|86122|41
1630563540000|2021-09-02 06:19:00|86174|86124|86173.7|86123.7|86177.2|86127.2|86173.7|86123.7|34
1630563550000|2021-09-02 06:19:10|86174|86124|86173.6|86123.6|86176.2|86126.2|86173.5|86123.5|24
1630563560000|2021-09-02 06:19:20|86173.7|86123.7|86169.6|86119.6|86173.7|86123.7|86167.7|86117.7|37
1630563570000|2021-09-02 06:19:30|86168.8|86118.8|86168.2|86118.2|86170.8|86120.8|86167.9|86117.9|19
1630563580000|2021-09-02 06:19:40|86168.1|86118.1|86166.4|86116.4|86169.1|86119.1|86166.4|86116.4|24
1630563590000|2021-09-02 06:19:50|86166.5|86116.5|86165.6|86115.6|86166.8|86116.8|86165.3|86115.3|23
1630563600000|2021-09-02 06:20:00|86165.5|86115.5|86166.2|86116.2|86166.6|86116.6|86165.5|86115.5|19
1630563610000|2021-09-02 06:20:10|86166.1|86116.1|86166.4|86116.4|86166.7|86116.7|86165.9|86115.9|21
1630563620000|2021-09-02 06:20:20|86166.1|86116.1|86162.8|86112.8|86168.3|86118.3|86162.8|86112.8|35
1630563630000|2021-09-02 06:20:30|86162.7|86112.7|86162.2|86112.2|86163.7|86113.7|86162.1|86112.1|12
1630563640000|2021-09-02 06:20:40|86162.5|86112.5|86166.6|86116.6|86166.8|86116.8|86162.5|86112.5|38
1630563650000|2021-09-02 06:20:50|86166.5|86116.5|86169.7|86119.7|86170|86120|86166.4|86116.4|32
1630563660000|2021-09-02 06:21:00|86170.3|86120.3|86170.6|86120.6|86171.1|86121.1|86169.8|86119.8|33
1630563670000|2021-09-02 06:21:10|86171.7|86121.7|86161.1|86136.1|86173.4|86136.2|86160.1|86120.7|35
1630563680000|2021-09-02 06:21:20|86161|86136|86160.9|86135.9|86161.4|86136.4|86160.5|86135.5|21
1630563690000|2021-09-02 06:21:30|86161.1|86136.1|86174.9|86124.9|86174.9|86136.2|86161.1|86123.8|26
1630563700000|2021-09-02 06:21:40|86175.1|86125.1|86176.8|86126.8|86176.8|86126.8|86175|86125|32
1630563710000|2021-09-02 06:21:50|86176.7|86126.7|86161.8|86136.8|86177.3|86139.2|86161.8|86126.7|14
1630563720000|2021-09-02 06:22:00|86161.7|86136.7|86174.7|86124.7|86175.1|86136.7|86161.7|86124.3|13
1630563730000|2021-09-02 06:22:10|86175|86125|86177.7|86127.7|86177.9|86127.9|86175|86125|16
1630563740000|2021-09-02 06:22:20|86164.8|86139.8|86164.7|86139.7|86165.8|86140.8|86164.5|86139.5|23
1630563750000|2021-09-02 06:22:30|86164.2|86139.2|86164.6|86139.6|86165.6|86140.6|86164.1|86139.1|17
1630563760000|2021-09-02 06:22:40|86165|86140|86164.5|86139.5|86165.1|86140.1|86163.8|86138.8|21
1630563770000|2021-09-02 06:22:50|86164.6|86139.6|86162.5|86137.5|86176.1|86140.7|86162.5|86124.5|39
1630563780000|2021-09-02 06:23:00|86162.3|86137.3|86161.2|86136.2|86174.9|86138|86160.7|86123.1|28
1630563790000|2021-09-02 06:23:10|86161.4|86136.4|86161.3|86136.3|86161.9|86136.9|86160.5|86135.5|24
1630563800000|2021-09-02 06:23:20|86161.4|86136.4|86161.3|86136.3|86162.1|86137.1|86161.2|86136.2|31
1630563810000|2021-09-02 06:23:30|86161.4|86136.4|86161.2|86136.2|86161.4|86136.4|86160.4|86135.4|29
1630563820000|2021-09-02 06:23:40|86161.1|86136.1|86173|86123|86173.7|86136.3|86160.9|86122.8|21
1630563830000|2021-09-02 06:23:50|86173.2|86123.2|86170.6|86120.6|86173.3|86123.3|86170.6|86120.6|33
1630563840000|2021-09-02 06:24:00|86170.7|86120.7|86171.5|86121.5|86172.1|86135.3|86158.3|86120.7|34
1630563850000|2021-09-02 06:24:10|86171.6|86121.6|86177.9|86127.9|86178.8|86137.8|86158.9|86121.5|36
1630563860000|2021-09-02 06:24:20|86178.2|86128.2|86177.1|86127.1|86178.4|86128.4|86176.8|86126.8|23
1630563870000|2021-09-02 06:24:30|86176.8|86126.8|86178.5|86128.5|86178.7|86128.7|86176.8|86126.8|20
1630563880000|2021-09-02 06:24:40|86178.4|86128.4|86181.8|86131.8|86185.5|86146.1|86166.3|86128.4|30
1630563890000|2021-09-02 06:24:50|86170.1|86145.1|86184.6|86134.6|86184.9|86146.1|86169.6|86132.9|29
1630563900000|2021-09-02 06:25:00|86183.2|86133.2|86176.8|86126.8|86184|86134|86175.8|86125.8|45
1630563910000|2021-09-02 06:25:10|86177.5|86127.5|86179.1|86129.1|86179.5|86129.5|86176.3|86126.3|34
1630563920000|2021-09-02 06:25:20|86179.3|86129.3|86178.1|86128.1|86179.3|86129.3|86177.7|86127.7|23
1630563930000|2021-09-02 06:25:30|86178.2|86128.2|86178.5|86128.5|86179.5|86129.5|86178|86128|27
1630563940000|2021-09-02 06:25:40|86176.8|86126.8|86179|86129|86180.2|86139.6|86164.1|86126.1|21
1630563950000|2021-09-02 06:25:50|86179.1|86129.1|86177.2|86127.2|86179.8|86129.8|86177|86127|25
1630563960000|2021-09-02 06:26:00|86177|86127|86172|86122|86177.7|86127.7|86171.6|86121.6|43
1630563970000|2021-09-02 06:26:10|86171.5|86121.5|86173.3|86123.3|86174.2|86133.4|86157.7|86119.4|35
1630563980000|2021-09-02 06:26:20|86173.1|86123.1|86164.1|86139.1|86178.6|86139.3|86164.1|86122.4|35
1630563990000|2021-09-02 06:26:30|86163.8|86138.8|86173.6|86123.6|86178.4|86139.3|86159.5|86121.4|44
1630564000000|2021-09-02 06:26:40|86174.1|86124.1|86172.4|86122.4|86174.2|86124.2|86171.1|86121.1|29
1630564010000|2021-09-02 06:26:50|86172.8|86122.8|86172.4|86122.4|86173.2|86123.2|86172.1|86122.1|29
1630564020000|2021-09-02 06:27:00|86173.7|86123.7|86173|86123|86174.5|86124.5|86172.8|86122.8|34
1630564030000|2021-09-02 06:27:10|86173.1|86123.1|86173.7|86123.7|86175|86125|86173|86123|18
1630564040000|2021-09-02 06:27:20|86173.9|86123.9|86174.8|86124.8|86174.8|86124.8|86173.6|86123.6|14
1630564050000|2021-09-02 06:27:30|86174.7|86124.7|86171.1|86121.1|86174.8|86124.8|86169|86119|35
1630564060000|2021-09-02 06:27:40|86171.6|86121.6|86180.8|86130.8|86181.1|86140.2|86164.6|86121.6|39
1630564070000|2021-09-02 06:27:50|86181.2|86131.2|86180.5|86130.5|86181.2|86131.2|86180|86130|32
1630564080000|2021-09-02 06:28:00|86180|86130|86179.5|86129.5|86180.4|86130.4|86177.9|86127.9|47
1630564090000|2021-09-02 06:28:10|86178.8|86128.8|86175.6|86125.6|86180.4|86130.4|86175.2|86125.2|24
1630564100000|2021-09-02 06:28:20|86175.7|86125.7|86177.9|86127.9|86179.5|86129.5|86175.7|86125.7|24
1630564110000|2021-09-02 06:28:30|86177.6|86127.6|86177.2|86127.2|86180.6|86130.6|86177.2|86127.2|23
1630564120000|2021-09-02 06:28:40|86178.8|86128.8|86179.4|86129.4|86180.1|86130.1|86177.6|86127.6|18
1630564130000|2021-09-02 06:28:50|86179.3|86129.3|86180|86130|86180.8|86130.8|86179.3|86129.3|19
1630564140000|2021-09-02 06:29:00|86180.2|86130.2|86181.3|86131.3|86181.8|86131.8|86179.6|86129.6|24
1630564150000|2021-09-02 06:29:10|86181.1|86131.1|86183.9|86133.9|86185|86135|86179.3|86129.3|35
1630564160000|2021-09-02 06:29:20|86182.9|86132.9|86184.5|86134.5|86185|86135|86182.9|86132.9|21
1630564170000|2021-09-02 06:29:30|86184.8|86134.8|86184.9|86134.9|86187.5|86137.5|86184.3|86134.3|32
1630564180000|2021-09-02 06:29:40|86185.3|86135.3|86185.9|86135.9|86186.7|86136.7|86185|86135|28
1630564190000|2021-09-02 06:29:50|86185.6|86135.6|86187.7|86137.7|86187.8|86137.8|86185.4|86135.4|30
1630564200000|2021-09-02 06:30:00|86189.7|86139.7|86193.9|86143.9|86193.9|86143.9|86187.3|86137.3|39
1630564210000|2021-09-02 06:30:10|86192.8|86142.8|86194.8|86144.8|86195.7|86145.7|86192.3|86142.3|34
1630564220000|2021-09-02 06:30:20|86194.7|86144.7|86197.2|86147.2|86198|86148|86194.4|86144.4|27
1630564230000|2021-09-02 06:30:30|86197.5|86147.5|86196.7|86146.7|86197.5|86147.5|86194|86144|38
1630564240000|2021-09-02 06:30:40|86196.8|86146.8|86196.9|86146.9|86196.9|86146.9|86195.9|86145.9|23
1630564250000|2021-09-02 06:30:50|86195.8|86145.8|86196.7|86146.7|86197.3|86147.3|86195.8|86145.8|22
1630564260000|2021-09-02 06:31:00|86196.4|86146.4|86193.2|86143.2|86196.6|86146.6|86189.9|86139.9|35
1630564270000|2021-09-02 06:31:10|86192.7|86142.7|86194.6|86144.6|86196.6|86146.6|86191.9|86141.9|32
1630564280000|2021-09-02 06:31:20|86194.5|86144.5|86195.2|86145.2|86195.9|86145.9|86193.5|86143.5|38
1630564290000|2021-09-02 06:31:30|86195.9|86145.9|86195.1|86145.1|86196.9|86146.9|86194.2|86144.2|30
1630564300000|2021-09-02 06:31:40|86195.3|86145.3|86198.2|86148.2|86198.4|86148.4|86194.4|86144.4|25
1630564310000|2021-09-02 06:31:50|86198.3|86148.3|86198|86148|86198.9|86148.9|86195.9|86145.9|32
1630564320000|2021-09-02 06:32:00|86197.5|86147.5|86195.7|86145.7|86198.4|86148.4|86194.3|86144.3|42
1630564330000|2021-09-02 06:32:10|86195.4|86145.4|86195.9|86145.9|86196.8|86146.8|86194.3|86144.3|37
1630564340000|2021-09-02 06:32:20|86195.6|86145.6|86196.3|86146.3|86196.7|86146.7|86192.4|86142.4|36
1630564350000|2021-09-02 06:32:30|86195.6|86145.6|86197.6|86147.6|86197.6|86147.6|86194.5|86144.5|31
1630564360000|2021-09-02 06:32:40|86197.5|86147.5|86197.5|86147.5|86198.7|86148.7|86196.5|86146.5|35
1630564370000|2021-09-02 06:32:50|86197.4|86147.4|86197|86147|86198.1|86148.1|86195.3|86145.3|30
1630564380000|2021-09-02 06:33:00|86197.1|86147.1|86187.5|86137.5|86197.1|86147.1|86186.8|86136.8|40
1630564390000|2021-09-02 06:33:10|86187.6|86137.6|86187.9|86137.9|86188|86138|86185.6|86135.6|38
1630564400000|2021-09-02 06:33:20|86188|86138|86186.5|86136.5|86188.2|86138.2|86186.1|86136.1|32
1630564410000|2021-09-02 06:33:30|86186.2|86136.2|86184.2|86134.2|86187.3|86137.3|86183.9|86133.9|24
1630564420000|2021-09-02 06:33:40|86184.4|86134.4|86187.8|86137.8|86187.8|86137.8|86182.9|86132.9|31
1630564430000|2021-09-02 06:33:50|86187.4|86137.4|86187|86137|86188|86138|86186.1|86136.1|24
1630564440000|2021-09-02 06:34:00|86186.7|86136.7|86190.6|86140.6|86191.1|86141.1|86186.6|86136.6|25
1630564450000|2021-09-02 06:34:10|86189|86139|86191.3|86141.3|86191.7|86141.7|86189|86139|22
1630564460000|2021-09-02 06:34:20|86191.7|86141.7|86191.1|86141.1|86191.7|86141.7|86190.3|86140.3|25
1630564470000|2021-09-02 06:34:30|86191|86141|86193.2|86143.2|86193.5|86143.5|86190.7|86140.7|37
1630564480000|2021-09-02 06:34:40|86193.6|86143.6|86190.5|86140.5|86193.6|86143.6|86187.8|86137.8|32
1630564490000|2021-09-02 06:34:50|86190|86140|86191.3|86141.3|86191.4|86141.4|86189|86139|31
1630564500000|2021-09-02 06:35:00|86191.5|86141.5|86193.1|86143.1|86193.5|86143.5|86190.9|86140.9|40
1630564510000|2021-09-02 06:35:10|86193.6|86143.6|86189.2|86139.2|86193.9|86143.9|86187.8|86137.8|33
1630564520000|2021-09-02 06:35:20|86188.2|86138.2|86186.8|86136.8|86189|86139|86186.4|86136.4|23
1630564530000|2021-09-02 06:35:30|86186.5|86136.5|86188.1|86138.1|86188.4|86138.4|86186.5|86136.5|28
1630564540000|2021-09-02 06:35:40|86187.7|86137.7|86188.3|86138.3|86188.3|86138.3|86185.5|86135.5|20
1630564550000|2021-09-02 06:35:50|86189.5|86139.5|86182.8|86132.8|86191.7|86141.7|86182.7|86132.7|42
1630564560000|2021-09-02 06:36:00|86184.3|86134.3|86185.7|86135.7|86186.3|86136.3|86183.8|86133.8|25
1630564570000|2021-09-02 06:36:10|86185.2|86135.2|86186.9|86136.9|86187|86137|86185.1|86135.1|21
1630564580000|2021-09-02 06:36:20|86186.6|86136.6|86186.1|86136.1|86186.7|86136.7|86185.9|86135.9|12
1630564590000|2021-09-02 06:36:30|86186.5|86136.5|86183.8|86133.8|86187|86137|86182.2|86132.2|26
1630564600000|2021-09-02 06:36:40|86182.7|86132.7|86180.6|86130.6|86183.9|86133.9|86178|86128|45
1630564610000|2021-09-02 06:36:50|86180.4|86130.4|86180.6|86130.6|86181.3|86131.3|86180.4|86130.4|24
1630564620000|2021-09-02 06:37:00|86180.2|86130.2|86180|86130|86180.7|86130.7|86179.9|86129.9|25
1630564630000|2021-09-02 06:37:10|86179.9|86129.9|86177.4|86127.4|86179.9|86129.9|86177|86127|27
1630564640000|2021-09-02 06:37:20|86177.5|86127.5|86175.4|86125.4|86178|86128|86175.4|86125.4|23
1630564650000|2021-09-02 06:37:30|86175.3|86125.3|86175.9|86125.9|86175.9|86125.9|86174.3|86124.3|24
1630564660000|2021-09-02 06:37:40|86174.7|86124.7|86176.9|86126.9|86176.9|86126.9|86174.2|86124.2|16
1630564670000|2021-09-02 06:37:50|86177.4|86127.4|86178|86128|86181.4|86142.8|86167.4|86127.1|24
1630564680000|2021-09-02 06:38:00|86177.9|86127.9|86177.5|86127.5|86178.7|86128.7|86176.8|86126.8|24
1630564690000|2021-09-02 06:38:10|86177.9|86127.9|86176.4|86126.4|86178|86128|86175.5|86125.5|30
1630564700000|2021-09-02 06:38:20|86176.2|86126.2|86182.8|86132.8|86184.8|86134.8|86176.2|86126.2|42
1630564710000|2021-09-02 06:38:30|86183.3|86133.3|86183.5|86133.5|86183.9|86133.9|86182.4|86132.4|34
1630564720000|2021-09-02 06:38:40|86183.4|86133.4|86184.3|86134.3|86184.6|86134.6|86183.3|86133.3|17
1630564730000|2021-09-02 06:38:50|86184.4|86134.4|86183.4|86133.4|86184.4|86134.4|86183.2|86133.2|20
1630564740000|2021-09-02 06:39:00|86183.7|86133.7|86191.7|86141.7|86191.8|86141.8|86183.7|86133.7|31
1630564750000|2021-09-02 06:39:10|86192|86142|86191.1|86141.1|86192|86142|86189.1|86139.1|22
1630564760000|2021-09-02 06:39:20|86190.7|86140.7|86191.7|86141.7|86192.9|86142.9|86190.7|86140.7|35
1630564770000|2021-09-02 06:39:30|86192.2|86142.2|86191.1|86141.1|86193.6|86143.6|86191|86141|29
1630564780000|2021-09-02 06:39:40|86191.3|86141.3|86182.6|86132.6|86192.2|86142.2|86182.6|86132.6|42
1630564790000|2021-09-02 06:39:50|86183|86133|86175.7|86125.7|86183|86133|86172.3|86122.3|56
1630564800000|2021-09-02 06:40:00|86176.1|86126.1|86176.1|86126.1|86176.6|86126.6|86175.2|86125.2|35
1630564810000|2021-09-02 06:40:10|86176.3|86126.3|86175.2|86125.2|86176.9|86126.9|86174.9|86124.9|26
1630564820000|2021-09-02 06:40:20|86175.3|86125.3|86174.9|86124.9|86175.8|86125.8|86174.5|86124.5|20
1630564830000|2021-09-02 06:40:30|86175.4|86125.4|86153.8|86128.8|86175.7|86130.8|86153.8|86116.5|46
1630564840000|2021-09-02 06:40:40|86154.1|86129.1|86155.9|86105.9|86167.9|86129.1|86153.5|86105.9|45
1630564850000|2021-09-02 06:40:50|86154|86104|86155.9|86105.9|86156.9|86106.9|86153.6|86103.6|33
1630564860000|2021-09-02 06:41:00|86156.3|86106.3|86158.8|86108.8|86161.1|86111.1|86154.1|86104.1|37
1630564870000|2021-09-02 06:41:10|86159|86109|86156.5|86106.5|86159.3|86109.3|86156.5|86106.5|20
1630564880000|2021-09-02 06:41:20|86156.4|86106.4|86150|86100|86157.4|86107.4|86149.6|86099.6|39
1630564890000|2021-09-02 06:41:30|86150.4|86100.4|86149.5|86099.5|86151.5|86101.5|86148.7|86098.7|43
1630564900000|2021-09-02 06:41:40|86149.4|86099.4|86146.3|86096.3|86150|86100|86145|86095|40
1630564910000|2021-09-02 06:41:50|86146.6|86096.6|86145|86095|86148.4|86098.4|86144.8|86094.8|38
1630564920000|2021-09-02 06:42:00|86144.9|86094.9|86147|86097|86149.5|86099.5|86144.9|86094.9|38
1630564930000|2021-09-02 06:42:10|86146.9|86096.9|86147.8|86097.8|86148|86098|86146.2|86096.2|33
1630564940000|2021-09-02 06:42:20|86147.5|86097.5|86150.7|86100.7|86151.9|86113.3|86136.6|86096.2|46
1630564950000|2021-09-02 06:42:30|86150.9|86100.9|86150.3|86100.3|86151.2|86101.2|86147.5|86097.5|33
1630564960000|2021-09-02 06:42:40|86150.9|86100.9|86146.8|86096.8|86151|86101|86146.4|86096.4|33
1630564970000|2021-09-02 06:42:50|86146.9|86096.9|86146.7|86096.7|86148.4|86110.5|86129.8|86092.1|47
1630564980000|2021-09-02 06:43:00|86147.6|86097.6|86148|86098|86150|86100|86146.3|86096.3|40
1630564990000|2021-09-02 06:43:10|86148.1|86098.1|86146.6|86096.6|86148.3|86110.4|86133.6|86095.8|35
1630565000000|2021-09-02 06:43:20|86146.5|86096.5|86149|86099|86149.6|86099.6|86146.5|86096.5|33
1630565010000|2021-09-02 06:43:30|86148.8|86098.8|86149.3|86099.3|86152.2|86102.2|86148.7|86098.7|36
1630565020000|2021-09-02 06:43:40|86149.5|86099.5|86149.5|86099.5|86149.7|86099.7|86146.3|86096.3|31
1630565030000|2021-09-02 06:43:50|86149.6|86099.6|86149.4|86099.4|86153.2|86103.2|86148.4|86098.4|28
1630565040000|2021-09-02 06:44:00|86149.7|86099.7|86149|86099|86151|86101|86149|86099|18
1630565050000|2021-09-02 06:44:10|86150|86100|86141.1|86116.1|86154.4|86117.4|86139.2|86099.6|36
1630565060000|2021-09-02 06:44:20|86142.2|86117.2|86142.1|86117.1|86143.5|86118.5|86139.4|86114.4|39
1630565070000|2021-09-02 06:44:30|86142.3|86117.3|86142.8|86117.8|86143.7|86118.7|86141.9|86116.9|30
1630565080000|2021-09-02 06:44:40|86143.1|86118.1|86139.4|86114.4|86143.9|86118.9|86138.4|86113.4|37
1630565090000|2021-09-02 06:44:50|86139.3|86114.3|86153.6|86103.6|86154.8|86114.3|86139.3|86101.8|31
1630565100000|2021-09-02 06:45:00|86153.8|86103.8|86153.7|86103.7|86154.1|86104.1|86152.8|86102.8|9
1630565110000|2021-09-02 06:45:10|86153.6|86103.6|86154.6|86104.6|86154.8|86104.8|86152.2|86102.2|28
1630565120000|2021-09-02 06:45:20|86154.4|86104.4|86154|86104|86154.7|86104.7|86154|86104|12
1630565130000|2021-09-02 06:45:30|86153.8|86103.8|86152.2|86102.2|86154|86104|86150.5|86100.5|30
1630565140000|2021-09-02 06:45:40|86152|86102|86151.9|86101.9|86152.8|86102.8|86151.6|86101.6|21
1630565150000|2021-09-02 06:45:50|86152.2|86102.2|86150.7|86100.7|86152.2|86102.2|86150.4|86100.4|20
1630565160000|2021-09-02 06:46:00|86150.9|86100.9|86144.5|86094.5|86151.2|86110|86134.1|86093.9|43
1630565170000|2021-09-02 06:46:10|86143.9|86093.9|86144.2|86094.2|86146.6|86096.6|86143|86093|39
1630565180000|2021-09-02 06:46:20|86144.8|86094.8|86143.7|86093.7|86145.3|86095.3|86143.4|86093.4|31
1630565190000|2021-09-02 06:46:30|86143.6|86093.6|86134|86084|86143.6|86100.2|86124.8|86082.5|43
1630565200000|2021-09-02 06:46:40|86133.9|86083.9|86132.2|86082.2|86134.4|86084.4|86131.5|86081.5|40
1630565210000|2021-09-02 06:46:50|86132|86082|86131.2|86081.2|86132.5|86082.5|86130.8|86080.8|41
1630565220000|2021-09-02 06:47:00|86131.6|86081.6|86132.5|86082.5|86135.5|86097|86121.6|86079.5|42
1630565230000|2021-09-02 06:47:10|86134.2|86084.2|86137.1|86087.1|86138.2|86088.2|86134.2|86084.2|37
1630565240000|2021-09-02 06:47:20|86137|86087|86137.5|86087.5|86138.3|86088.3|86136.7|86086.7|33
1630565250000|2021-09-02 06:47:30|86137.6|86087.6|86136.8|86086.8|86138.1|86088.1|86136.6|86086.6|20
1630565260000|2021-09-02 06:47:40|86136.9|86086.9|86137.2|86087.2|86137.6|86087.6|86135.8|86085.8|17
1630565270000|2021-09-02 06:47:50|86137.7|86087.7|86136.3|86086.3|86137.7|86087.7|86134.8|86084.8|22
1630565280000|2021-09-02 06:48:00|86136.4|86086.4|86136.3|86086.3|86136.6|86086.6|86136|86086|21
1630565290000|2021-09-02 06:48:10|86136.1|86086.1|86134.2|86084.2|86136.8|86086.8|86131|86081|17
1630565300000|2021-09-02 06:48:20|86132.6|86082.6|86133.8|86083.8|86135.2|86085.2|86132.6|86082.6|31
1630565310000|2021-09-02 06:48:30|86134.1|86084.1|86134|86084|86134.6|86084.6|86133.7|86083.7|28
1630565320000|2021-09-02 06:48:40|86133.9|86083.9|86135.4|86085.4|86135.4|86085.4|86133.7|86083.7|24
1630565330000|2021-09-02 06:48:50|86135.3|86085.3|86135.3|86085.3|86136.2|86086.2|86134.4|86084.4|25
1630565340000|2021-09-02 06:49:00|86134.5|86084.5|86138.7|86088.7|86142.7|86103.2|86128.2|86084.5|44
1630565350000|2021-09-02 06:49:10|86138|86088|86143.7|86093.7|86143.7|86106.7|86127.1|86087.9|44
1630565360000|2021-09-02 06:49:20|86143.9|86093.9|86143.9|86093.9|86144.5|86094.5|86141.5|86091.5|23
1630565370000|2021-09-02 06:49:30|86143.7|86093.7|86143.2|86093.2|86145.8|86095.8|86143.1|86093.1|22
1630565380000|2021-09-02 06:49:40|86142.9|86092.9|86145.2|86095.2|86145.2|86095.2|86141.9|86091.9|24
1630565390000|2021-09-02 06:49:50|86145.3|86095.3|86142.4|86092.4|86145.3|86107|86130.7|86089.9|44
1630565400000|2021-09-02 06:50:00|86142.3|86092.3|86140.7|86090.7|86142.6|86092.6|86139.5|86089.5|28
1630565410000|2021-09-02 06:50:10|86140.6|86090.6|86140.1|86090.1|86141.1|86091.1|86139.8|86089.8|17
1630565420000|2021-09-02 06:50:20|86139.5|86089.5|86143.3|86093.3|86143.9|86093.9|86139.3|86089.3|12
1630565430000|2021-09-02 06:50:30|86130.8|86105.8|86144.1|86094.1|86144.1|86106|86129.6|86092.2|25
1630565440000|2021-09-02 06:50:40|86144.6|86094.6|86146.7|86096.7|86147.2|86097.2|86144.6|86094.6|27
1630565450000|2021-09-02 06:50:50|86146.8|86096.8|86145.1|86095.1|86147|86097|86145|86095|27
1630565460000|2021-09-02 06:51:00|86145|86095|86132.1|86107.1|86145.4|86107.6|86130.8|86094.2|30
1630565470000|2021-09-02 06:51:10|86132.2|86107.2|86144|86094|86144.9|86107.2|86129.4|86092.7|33
1630565480000|2021-09-02 06:51:20|86144.5|86094.5|86142.4|86092.4|86144.5|86094.5|86142.4|86092.4|19
1630565490000|2021-09-02 06:51:30|86142.9|86092.9|86131.2|86106.2|86144.4|86106.2|86131.2|86092.3|23
1630565500000|2021-09-02 06:51:40|86131.4|86106.4|86131.8|86106.8|86132|86107|86130.6|86105.6|24
1630565510000|2021-09-02 06:51:50|86131.5|86106.5|86130.7|86105.7|86131.8|86106.8|86130.5|86105.5|18
1630565520000|2021-09-02 06:52:00|86131|86106|86130.4|86105.4|86131.8|86106.8|86130.3|86105.3|21
1630565530000|2021-09-02 06:52:10|86130.5|86105.5|86130|86105|86130.9|86105.9|86129.2|86104.2|18
1630565540000|2021-09-02 06:52:20|86129.7|86104.7|86130.5|86105.5|86131.1|86106.1|86129|86104|22
1630565550000|2021-09-02 06:52:30|86130.3|86105.3|86130.6|86105.6|86130.8|86105.8|86130|86105|13
1630565560000|2021-09-02 06:52:40|86130.8|86105.8|86130.5|86105.5|86130.9|86105.9|86130.2|86105.2|15
1630565570000|2021-09-02 06:52:50|86128.1|86078.1|86094.1|86069.1|86128.1|86078.1|86094.1|86055.6|53
1630565580000|2021-09-02 06:53:00|86092|86067|86094.9|86069.9|86095.1|86070.1|86086.1|86061.1|47
1630565590000|2021-09-02 06:53:10|86094.8|86069.8|86093.9|86068.9|86095.6|86070.6|86093.9|86068.9|23
1630565600000|2021-09-02 06:53:20|86093.6|86068.6|86098.8|86073.8|86098.8|86073.8|86090.7|86065.7|35
1630565610000|2021-09-02 06:53:30|86111.6|86061.6|86106.3|86056.3|86111.6|86071|86093.3|86056.3|37
1630565620000|2021-09-02 06:53:40|86107.2|86057.2|86091.9|86066.9|86108.5|86070.9|86088.7|86051.5|43
1630565630000|2021-09-02 06:53:50|86091.1|86066.1|86098.4|86073.4|86112.3|86073.4|86091.1|86056.9|35
1630565640000|2021-09-02 06:54:00|86097.4|86072.4|86107.6|86057.6|86108.9|86072.4|86093.9|86056.5|32
1630565650000|2021-09-02 06:54:10|86107.4|86057.4|86109.5|86059.5|86112.7|86073.5|86096.3|86057.4|46
1630565660000|2021-09-02 06:54:20|86109.6|86059.6|86095.1|86070.1|86110.4|86070.1|86093.8|86056.4|53
1630565670000|2021-09-02 06:54:30|86094.9|86069.9|86093.5|86068.5|86096.2|86071.2|86092.9|86067.9|41
1630565680000|2021-09-02 06:54:40|86094.1|86069.1|86093.7|86068.7|86095.3|86070.3|86092.5|86067.5|47
1630565690000|2021-09-02 06:54:50|86094.3|86069.3|86094|86044|86104.5|86069.4|86082|86044|57
1630565700000|2021-09-02 06:55:00|86095.4|86045.4|86094|86044|86096.1|86058.1|86081.1|86043.9|48
1630565710000|2021-09-02 06:55:10|86093.9|86043.9|86089.5|86039.5|86096|86053.2|86078.2|86039.4|50
1630565720000|2021-09-02 06:55:20|86090.3|86040.3|86084.5|86034.5|86091.4|86041.4|86083.4|86033.4|53
1630565730000|2021-09-02 06:55:30|86084.4|86034.4|86085.3|86035.3|86086.5|86036.5|86084.4|86034.4|45
1630565740000|2021-09-02 06:55:40|86084.9|86034.9|86091.7|86041.7|86093.8|86057.3|86077.4|86033.9|55
1630565750000|2021-09-02 06:55:50|86091.8|86041.8|86085|86060|86095.7|86060|86082.6|86040.9|45
1630565760000|2021-09-02 06:56:00|86083.3|86058.3|86083.8|86058.8|86084.7|86059.7|86082.1|86057.1|46
1630565770000|2021-09-02 06:56:10|86084|86059|86082.2|86057.2|86084.3|86059.3|86082|86057|26
1630565780000|2021-09-02 06:56:20|86082.3|86057.3|86096.8|86046.8|86096.8|86057.7|86077.3|86039.3|46
1630565790000|2021-09-02 06:56:30|86097|86047|86074|86049|86097.5|86049.3|86073.3|86036.8|53
1630565800000|2021-09-02 06:56:40|86073.6|86048.6|86084.9|86034.9|86086.2|86049.3|86070.1|86033.9|51
1630565810000|2021-09-02 06:56:50|86085.2|86035.2|86071.9|86046.9|86090.3|86050.4|86071.3|86033.6|56
1630565820000|2021-09-02 06:57:00|86073.3|86048.3|86082|86032|86082.8|86048.5|86069.1|86031|58
1630565830000|2021-09-02 06:57:10|86082.2|86032.2|86082|86032|86085.4|86046.4|86069|86031.1|55
1630565840000|2021-09-02 06:57:20|86082.1|86032.1|86068.7|86043.7|86083.9|86044|86067|86029.3|52
1630565850000|2021-09-02 06:57:30|86068.5|86043.5|86073.2|86023.2|86077.1|86043.5|86060.5|86021.3|48
1630565860000|2021-09-02 06:57:40|86072.7|86022.7|86073|86023|86073.6|86023.6|86072.1|86022.1|29
1630565870000|2021-09-02 06:57:50|86073.1|86023.1|86060.4|86035.4|86074.1|86037.3|86058.8|86023|36
1630565880000|2021-09-02 06:58:00|86060.5|86035.5|86078.1|86028.1|86078.1|86045.2|86060.5|86027.9|40
1630565890000|2021-09-02 06:58:10|86078.4|86028.4|86059.8|86034.8|86078.9|86039.1|86059.2|86021.2|53
1630565900000|2021-09-02 06:58:20|86059.7|86034.7|86065.5|86040.5|86078.1|86040.5|86059.7|86027.6|52
1630565910000|2021-09-02 06:58:30|86065.2|86040.2|86068.2|86043.2|86068.6|86043.6|86065|86040|33
1630565920000|2021-09-02 06:58:40|86068.1|86043.1|86072|86047|86087.5|86049.9|86068|86034.6|53
1630565930000|2021-09-02 06:58:50|86072.4|86047.4|86071|86046|86073.3|86048.3|86070.6|86045.6|37
1630565940000|2021-09-02 06:59:00|86070.9|86045.9|86071|86021|86080.1|86045.9|86060.1|86020.9|58
1630565950000|2021-09-02 06:59:10|86070.8|86020.8|86074.8|86024.8|86076|86036.6|86056.1|86020.8|59
1630565960000|2021-09-02 06:59:20|86075.3|86025.3|86072.8|86022.8|86078.5|86028.5|86071.7|86021.7|57
1630565970000|2021-09-02 06:59:30|86072.7|86022.7|86071.1|86021.1|86073.2|86034.7|86056.9|86020.4|54
1630565980000|2021-09-02 06:59:40|86070.9|86020.9|86072.8|86022.8|86073.3|86023.3|86070.9|86020.9|35
1630565990000|2021-09-02 06:59:50|86073.1|86023.1|86072|86022|86074|86024|86071.6|86021.6|32
1630566000000|2021-09-02 07:00:00|86071.9|86021.9|86057|86032|86075.9|86035.5|86056.4|86021.8|49
1630566010000|2021-09-02 07:00:10|86056.7|86031.7|86079.2|86029.2|86079.2|86042.1|86056.7|86024.2|58
1630566020000|2021-09-02 07:00:20|86079.1|86029.1|86081.7|86031.7|86081.7|86031.7|86077.9|86027.9|37
1630566030000|2021-09-02 07:00:30|86080.3|86030.3|86070.3|86045.3|86083|86045.3|86068.4|86030.2|45
1630566040000|2021-09-02 07:00:40|86071.4|86046.4|86083.5|86033.5|86085.6|86048|86069.5|86033.3|41
1630566050000|2021-09-02 07:00:50|86084.8|86034.8|86068.5|86043.5|86084.8|86044.8|86066.3|86034.8|50
1630566060000|2021-09-02 07:01:00|86067.6|86042.6|86066.3|86041.3|86080|86042.6|86063|86026.1|51
1630566070000|2021-09-02 07:01:10|86065.8|86040.8|86066.6|86041.6|86068.7|86043.7|86065.7|86040.7|38
1630566080000|2021-09-02 07:01:20|86066.5|86041.5|86065.7|86040.7|86066.6|86041.6|86065.5|86040.5|28
1630566090000|2021-09-02 07:01:30|86066|86041|86072.8|86022.8|86073.7|86041|86059.3|86022.1|66
1630566100000|2021-09-02 07:01:40|86072.7|86022.7|86053.7|86028.7|86073.4|86032.7|86052.8|86020.9|54
1630566110000|2021-09-02 07:01:50|86053.6|86028.6|86057|86007|86062.2|86029.7|86043.2|86006.5|49
1630566120000|2021-09-02 07:02:00|86044.8|86019.8|86044.5|86019.5|86047.9|86022.9|86044.5|86019.5|50
1630566130000|2021-09-02 07:02:10|86057.6|86007.6|86041.2|86016.2|86058.1|86018.8|86041.2|86006.4|52
1630566140000|2021-09-02 07:02:20|86041.3|86016.3|86054.2|86004.2|86056.2|86018.4|86037.3|85999.5|57
1630566150000|2021-09-02 07:02:30|86052.8|86002.8|86043.7|86018.7|86059.3|86022.5|86042.7|86002.8|58
1630566160000|2021-09-02 07:02:40|86044.5|86019.5|86045.2|86020.2|86057.3|86020.7|86042|86007.2|59
1630566170000|2021-09-02 07:02:50|86045.3|86020.3|86047.5|86022.5|86048.3|86023.3|86045.1|86020.1|44
1630566180000|2021-09-02 07:03:00|86049.2|86024.2|86042.5|86017.5|86061.5|86026.4|86040.4|86010.9|51
1630566190000|2021-09-02 07:03:10|86041.6|86016.6|86040.8|86015.8|86055.4|86020.7|86040.4|86002.7|47
1630566200000|2021-09-02 07:03:20|86039.5|86014.5|86040.8|86015.8|86052.9|86016.5|86039.1|86001.9|31
1630566210000|2021-09-02 07:03:30|86040.5|86015.5|86042.8|86017.8|86059.2|86021.3|86040.5|86008|38
1630566220000|2021-09-02 07:03:40|86042.7|86017.7|86036.9|86011.9|86053.5|86017.7|86036.9|85999.6|40
1630566230000|2021-09-02 07:03:50|86037.1|86012.1|86026.8|86001.8|86040.5|86013.4|86026.2|85989.3|41
1630566240000|2021-09-02 07:04:00|86026.7|86001.7|86030.1|86005.1|86042.6|86005.1|86026.7|85989.3|50
1630566250000|2021-09-02 07:04:10|86029.5|86004.5|86028.5|86003.5|86041|86004.9|86026.8|85988.8|55
1630566260000|2021-09-02 07:04:20|86028.6|86003.6|86041.4|85991.4|86041.5|86006.3|86026.5|85990.6|37
1630566270000|2021-09-02 07:04:30|86041.9|85991.9|86031.5|86006.5|86042.5|86006.6|86027.5|85991.6|36
1630566280000|2021-09-02 07:04:40|86030.8|86005.8|86039|85989|86040.4|86006.3|86028.5|85988.6|48
1630566290000|2021-09-02 07:04:50|86039.1|85989.1|86027.7|86002.7|86041.3|86005.5|86026.4|85988.8|47
1630566300000|2021-09-02 07:05:00|86027.8|86002.8|86030.6|86005.6|86032.4|86007.4|86027.7|86002.7|37
1630566310000|2021-09-02 07:05:10|86030.9|86005.9|86035.9|86010.9|86039.8|86014.8|86030|86005|36
1630566320000|2021-09-02 07:05:20|86037.1|86012.1|86039.3|86014.3|86039.3|86014.3|86035.4|86010.4|39
1630566330000|2021-09-02 07:05:30|86039.1|86014.1|86039|86014|86041|86016|86038.2|86013.2|39
1630566340000|2021-09-02 07:05:40|86041.9|86016.9|86048.7|86023.7|86051.5|86026.5|86041.9|86016.9|60
1630566350000|2021-09-02 07:05:50|86049.5|86024.5|86041.9|86016.9|86049.5|86024.5|86041.9|86016.9|36
1630566360000|2021-09-02 07:06:00|86042.2|86017.2|86038.6|86013.6|86052.3|86017.2|86037.4|86001.3|54
1630566370000|2021-09-02 07:06:10|86038.3|86013.3|86033.6|86008.6|86038.5|86013.5|86033.6|86008.6|42
1630566380000|2021-09-02 07:06:20|86034.4|86009.4|86034.1|86009.1|86034.4|86009.4|86032.6|86007.6|38
1630566390000|2021-09-02 07:06:30|86033.7|86008.7|86037.3|86012.3|86037.8|86012.8|86033.1|86008.1|36
1630566400000|2021-09-02 07:06:40|86037.1|86012.1|86037.5|86012.5|86047.9|86012.5|86035|85997.9|41
1630566410000|2021-09-02 07:06:50|86037.3|86012.3|86039.8|86014.8|86041.6|86016.6|86037.3|86012.3|41
1630566420000|2021-09-02 07:07:00|86039.7|86014.7|86040|86015|86041.2|86016.2|86039.5|86014.5|33
1630566430000|2021-09-02 07:07:10|86040.2|86015.2|86038.4|86013.4|86040.5|86015.5|86038.1|86013.1|34
1630566440000|2021-09-02 07:07:20|86039.3|86014.3|86040.4|86015.4|86040.4|86015.4|86038.8|86013.8|33
1630566450000|2021-09-02 07:07:30|86040.3|86015.3|86040.3|86015.3|86041.1|86016.1|86039.9|86014.9|33
1630566460000|2021-09-02 07:07:40|86040.4|86015.4|86040.1|86015.1|86041.3|86016.3|86039.7|86014.7|31
1630566470000|2021-09-02 07:07:50|86040|86015|86042.3|86017.3|86043.1|86018.1|86039.1|86014.1|25
1630566480000|2021-09-02 07:08:00|86041.6|86016.6|86040.9|86015.9|86041.6|86016.6|86039.8|86014.8|26
1630566490000|2021-09-02 07:08:10|86041.2|86016.2|86029.9|86004.9|86041.2|86016.2|86028.2|86003.2|33
1630566500000|2021-09-02 07:08:20|86029.7|86004.7|86025.9|86000.9|86036.4|86004.7|86021.9|85984.5|60
1630566510000|2021-09-02 07:08:30|86025.4|86000.4|86025.4|86000.4|86026|86001|86025.1|86000.1|29
1630566520000|2021-09-02 07:08:40|86025.3|86000.3|86031.4|86006.4|86044.7|86006.6|86025.3|85994.2|37
1630566530000|2021-09-02 07:08:50|86031.6|86006.6|86036.5|86011.5|86036.6|86011.6|86030.7|86005.7|33
1630566540000|2021-09-02 07:09:00|86036.1|86011.1|86036|86011|86036.1|86011.1|86034.8|86009.8|33
1630566550000|2021-09-02 07:09:10|86035.9|86010.9|86038.3|86013.3|86039.4|86014.4|86035.7|86010.7|21
1630566560000|2021-09-02 07:09:20|86038.8|86013.8|86041|86016|86041|86016|86038.8|86013.8|26
1630566570000|2021-09-02 07:09:30|86040.9|86015.9|86039.3|86014.3|86044.8|86019.8|86039.3|86014.3|38
1630566580000|2021-09-02 07:09:40|86039.7|86014.7|86041.4|86016.4|86042.7|86017.7|86039.3|86014.3|37
1630566590000|2021-09-02 07:09:50|86041.7|86016.7|86042.5|86017.5|86044.1|86019.1|86041.7|86016.7|29
1630566600000|2021-09-02 07:10:00|86042.8|86017.8|86057|86032|86058|86033|86042.5|86017.5|38
1630566610000|2021-09-02 07:10:10|86057.8|86032.8|86070.8|86045.8|86073.8|86048.8|86057.1|86032.1|62
1630566620000|2021-09-02 07:10:20|86070.7|86045.7|86063.4|86038.4|86071.3|86046.3|86059.3|86034.3|56
1630566630000|2021-09-02 07:10:30|86063.3|86038.3|86063.8|86038.8|86064.1|86039.1|86061.8|86036.8|38
1630566640000|2021-09-02 07:10:40|86063.3|86038.3|86064.8|86039.8|86067.1|86042.1|86063|86038|39
1630566650000|2021-09-02 07:10:50|86064.5|86039.5|86068.8|86043.8|86081.9|86043.8|86064.5|86028.4|49
1630566660000|2021-09-02 07:11:00|86068.7|86043.7|86064.1|86039.1|86068.8|86043.8|86063.9|86038.9|43
1630566670000|2021-09-02 07:11:10|86064.5|86039.5|86059.8|86034.8|86064.5|86039.5|86059.5|86034.5|33
1630566680000|2021-09-02 07:11:20|86059.7|86034.7|86060.4|86035.4|86062.2|86037.2|86059.4|86034.4|27
1630566690000|2021-09-02 07:11:30|86060.3|86035.3|86069.4|86019.4|86071.4|86035.4|86056.4|86019|52
1630566700000|2021-09-02 07:11:40|86069.3|86019.3|86070|86020|86070.5|86020.5|86068.9|86018.9|31
1630566710000|2021-09-02 07:11:50|86070.1|86020.1|86056.8|86031.8|86070.1|86032.4|86054.1|86019.6|32
1630566720000|2021-09-02 07:12:00|86056.4|86031.4|86056.4|86031.4|86070.8|86034.3|86056|86020.8|32
1630566730000|2021-09-02 07:12:10|86055.8|86030.8|86057.3|86032.3|86067.9|86032.5|86053.2|86015.3|55
1630566740000|2021-09-02 07:12:20|86057.4|86032.4|86057.7|86032.7|86071.8|86033.4|86057.2|86017.2|57
1630566750000|2021-09-02 07:12:30|86058.1|86033.1|86058.2|86033.2|86058.8|86033.8|86057.3|86032.3|37
1630566760000|2021-09-02 07:12:40|86057.9|86032.9|86058.8|86033.8|86059.6|86034.6|86057.5|86032.5|36
1630566770000|2021-09-02 07:12:50|86058.6|86033.6|86058.7|86033.7|86058.9|86033.9|86058.5|86033.5|16
1630566780000|2021-09-02 07:13:00|86058.6|86033.6|86058.5|86033.5|86069.8|86034.1|86056.1|86017.6|45
1630566790000|2021-09-02 07:13:10|86058.4|86033.4|86057.9|86032.9|86060.3|86035.3|86057.5|86032.5|46
1630566800000|2021-09-02 07:13:20|86058|86033|86059.3|86034.3|86059.5|86034.5|86058|86033|41
1630566810000|2021-09-02 07:13:30|86059.2|86034.2|86066.8|86016.8|86067.7|86035.1|86052.5|86016.8|62
1630566820000|2021-09-02 07:13:40|86066.9|86016.9|86059.7|86034.7|86072.8|86034.9|86059.5|86016.8|46
1630566830000|2021-09-02 07:13:50|86060|86035|86059.7|86034.7|86062.6|86037.6|86059|86034|40
1630566840000|2021-09-02 07:14:00|86059.8|86034.8|86062.4|86037.4|86063.5|86038.5|86059.8|86034.8|51
1630566850000|2021-09-02 07:14:10|86062.6|86037.6|86056.9|86031.9|86063.2|86038.2|86055.4|86030.4|62
1630566860000|2021-09-02 07:14:20|86055.8|86030.8|86053.1|86028.1|86066.6|86032.2|86052.6|86016.3|50
1630566870000|2021-09-02 07:14:30|86053.4|86028.4|86051.6|86026.6|86065|86028.4|86049.7|86013.7|62
1630566880000|2021-09-02 07:14:40|86051.8|86026.8|86042.1|86017.1|86062.1|86026.8|86042|86007.8|59
1630566890000|2021-09-02 07:14:50|86041.2|86016.2|86043.1|86018.1|86043.2|86018.2|86040.7|86015.7|53
1630566900000|2021-09-02 07:15:00|86042.8|86017.8|86066.9|86016.9|86066.9|86025.3|86042.6|86016.9|65
1630566910000|2021-09-02 07:15:10|86067.9|86017.9|86072.7|86047.7|86083.9|86049.1|86061|86017.9|57
1630566920000|2021-09-02 07:15:20|86072.1|86047.1|86074.2|86049.2|86076.3|86051.3|86071.9|86046.9|54
1630566930000|2021-09-02 07:15:30|86072.2|86047.2|86080.1|86030.1|86081.9|86047.2|86065.7|86029.7|53
1630566940000|2021-09-02 07:15:40|86080.2|86030.2|86092.1|86042.1|86094.3|86057.7|86077.9|86029.4|58
1630566950000|2021-09-02 07:15:50|86092.3|86042.3|86091.8|86041.8|86094.9|86044.9|86089.1|86039.1|47
1630566960000|2021-09-02 07:16:00|86092|86042|86089.8|86039.8|86092.4|86042.4|86089.1|86039.1|45
1630566970000|2021-09-02 07:16:10|86089.9|86039.9|86090.9|86040.9|86091.4|86041.4|86089.2|86039.2|41
1630566980000|2021-09-02 07:16:20|86090.7|86040.7|86092.9|86042.9|86092.9|86042.9|86090.7|86040.7|54
1630566990000|2021-09-02 07:16:30|86092.6|86042.6|86090.4|86040.4|86092.8|86055.8|86078.2|86039.4|60
1630567000000|2021-09-02 07:16:40|86089|86039|86087.5|86037.5|86089.9|86039.9|86087.5|86037.5|53
1630567010000|2021-09-02 07:16:50|86087.4|86037.4|86086.9|86036.9|86088|86038|86086.6|86036.6|55
1630567020000|2021-09-02 07:17:00|86087.4|86037.4|86087.2|86037.2|86087.6|86037.6|86085.9|86035.9|43
1630567030000|2021-09-02 07:17:10|86087.5|86037.5|86089.5|86039.5|86090.9|86040.9|86086.8|86036.8|58
1630567040000|2021-09-02 07:17:20|86089.3|86039.3|86083|86033|86089.5|86044.7|86068.7|86030.5|66
1630567050000|2021-09-02 07:17:30|86082.4|86032.4|86083.1|86033.1|86083.6|86033.6|86081.5|86031.5|64
1630567060000|2021-09-02 07:17:40|86083.7|86033.7|86078.6|86028.6|86083.8|86033.8|86077.6|86027.6|58
1630567070000|2021-09-02 07:17:50|86077.9|86027.9|86071.6|86021.6|86078.6|86028.6|86071.6|86021.6|54
1630567080000|2021-09-02 07:18:00|86071.2|86021.2|86068.1|86018.1|86071.6|86021.6|86067.9|86017.9|54
1630567090000|2021-09-02 07:18:10|86068|86018|86066.8|86016.8|86068.4|86018.4|86066.4|86016.4|44
1630567100000|2021-09-02 07:18:20|86066.7|86016.7|86057|86032|86070.2|86032.2|86055|86016.7|45
1630567110000|2021-09-02 07:18:30|86070.2|86020.2|86063.9|86038.9|86076.5|86039|86059.3|86020.2|52
1630567120000|2021-09-02 07:18:40|86063.8|86038.8|86060.9|86035.9|86064|86039|86058.8|86033.8|63
1630567130000|2021-09-02 07:18:50|86061.1|86036.1|86056.4|86031.4|86075|86036.6|86055.1|86023.7|51
1630567140000|2021-09-02 07:19:00|86055.6|86030.6|86063.1|86013.1|86066.7|86030.8|86054.1|86012.1|50
1630567150000|2021-09-02 07:19:10|86059.8|86009.8|86052.4|86002.4|86059.9|86016.7|86040.8|86002.3|32
1630567160000|2021-09-02 07:19:20|86053|86003|86039.9|86014.9|86053.8|86017.1|86039.9|86002.3|37
1630567170000|2021-09-02 07:19:30|86040.1|86015.1|86041.5|86016.5|86041.6|86016.6|86039.4|86014.4|29
1630567180000|2021-09-02 07:19:40|86041.2|86016.2|86061.1|86011.1|86065.9|86028.7|86040.7|86007.2|34
1630567190000|2021-09-02 07:19:50|86060.7|86010.7|86045|86020|86062.3|86022.2|86044.7|86008.9|46
1630567200000|2021-09-02 07:20:00|86045.6|86020.6|86047.6|86022.6|86061.1|86024.8|86044.6|86010.4|53
1630567210000|2021-09-02 07:20:10|86046.3|86021.3|86055|86005|86057.6|86021.3|86041|86004.9|47
1630567220000|2021-09-02 07:20:20|86055.1|86005.1|86015.5|85990.5|86055.3|86009.8|86015.5|85979.5|52
1630567230000|2021-09-02 07:20:30|86015.2|85990.2|86009|85984|86015.4|85990.4|86007|85982|42
1630567240000|2021-09-02 07:20:40|86009.1|85984.1|86012.6|85987.6|86022|85988.3|86008|85971.7|44
1630567250000|2021-09-02 07:20:50|86013|85988|86011.8|85986.8|86013.1|85988.1|86011.2|85986.2|23
1630567260000|2021-09-02 07:21:00|86011.5|85986.5|86028|85978|86028|85989.1|86011.2|85978|34
1630567270000|2021-09-02 07:21:10|86027.9|85977.9|86014.5|85989.5|86027.9|85991.3|86013.6|85975.3|38
1630567280000|2021-09-02 07:21:20|86014|85989|86015|85990|86017.4|85992.4|86014|85989|36
1630567290000|2021-09-02 07:21:30|86014.8|85989.8|86015.4|85990.4|86016|85991|86013.5|85988.5|50
1630567300000|2021-09-02 07:21:40|86014.9|85989.9|86011.8|85986.8|86015.8|85990.8|86011.7|85986.7|50
1630567310000|2021-09-02 07:21:50|86011.9|85986.9|86011.7|85986.7|86013.6|85988.6|86011.5|85986.5|49
1630567320000|2021-09-02 07:22:00|86011.6|85986.6|86010.1|85985.1|86011.9|85986.9|86009.3|85984.3|37
1630567330000|2021-09-02 07:22:10|86009.9|85984.9|86010.7|85985.7|86010.8|85985.8|86009.4|85984.4|23
1630567340000|2021-09-02 07:22:20|86012.1|85987.1|86013.6|85988.6|86014.4|85989.4|86012.1|85987.1|49
1630567350000|2021-09-02 07:22:30|86013.5|85988.5|86011.6|85986.6|86013.5|85988.5|86010.4|85985.4|47
1630567360000|2021-09-02 07:22:40|86012.5|85987.5|86014.7|85989.7|86016.5|85991.5|86012|85987|53
1630567370000|2021-09-02 07:22:50|86014.3|85989.3|86012.4|85987.4|86020|85995|86012|85987|62
1630567380000|2021-09-02 07:23:00|86012.5|85987.5|86012.2|85987.2|86014.2|85989.2|86010.6|85985.6|69
1630567390000|2021-09-02 07:23:10|86011.6|85986.6|86011.4|85986.4|86015|85990|86010.5|85985.5|56
1630567400000|2021-09-02 07:23:20|86011.2|85986.2|86013.8|85988.8|86014.6|85989.6|86010.5|85985.5|50
1630567410000|2021-09-02 07:23:30|86013.1|85988.1|86011.3|85986.3|86014.4|85989.4|86010.4|85985.4|62
1630567420000|2021-09-02 07:23:40|86011.4|85986.4|86009.7|85984.7|86011.8|85986.8|86009.3|85984.3|45
1630567430000|2021-09-02 07:23:50|86009.8|85984.8|86010.8|85985.8|86011.9|85986.9|86009.7|85984.7|48
1630567440000|2021-09-02 07:24:00|86011.3|85986.3|86008.4|85983.4|86013.5|85988.5|86007.1|85982.1|68
1630567450000|2021-09-02 07:24:10|86009.7|85984.7|86008.6|85983.6|86010.5|85985.5|86008.4|85983.4|47
1630567460000|2021-09-02 07:24:20|86008.7|85983.7|86010.4|85985.4|86011.1|85986.1|86007.3|85982.3|49
1630567470000|2021-09-02 07:24:30|86010.7|85985.7|86009.9|85984.9|86010.9|85985.9|86009.4|85984.4|47
1630567480000|2021-09-02 07:24:40|86009.7|85984.7|86011.6|85986.6|86012.7|85987.7|86008.6|85983.6|44
1630567490000|2021-09-02 07:24:50|86011.2|85986.2|86010.3|85985.3|86012.2|85987.2|86010.2|85985.2|44
1630567500000|2021-09-02 07:25:00|86010.6|85985.6|86009.9|85984.9|86011.4|85986.4|86007.8|85982.8|59
1630567510000|2021-09-02 07:25:10|86010|85985|86009.8|85984.8|86010.2|85985.2|86009.2|85984.2|54
1630567520000|2021-09-02 07:25:20|86009.9|85984.9|86008.9|85983.9|86013|85988|86007|85982|65
1630567530000|2021-09-02 07:25:30|86009.2|85984.2|86008.9|85983.9|86009.2|85984.2|86007.9|85982.9|37
1630567540000|2021-09-02 07:25:40|86008.8|85983.8|86008.9|85983.9|86009.7|85984.7|86008.5|85983.5|18
1630567550000|2021-09-02 07:25:50|86009|85984|86010.9|85985.9|86011|85986|86008.9|85983.9|34
1630567560000|2021-09-02 07:26:00|86010.5|85985.5|86007.1|85982.1|86010.5|85985.5|86005.1|85980.1|56
1630567570000|2021-09-02 07:26:10|86008.4|85983.4|85995.4|85970.4|86009.4|85983.4|85994.7|85959.4|71
1630567580000|2021-09-02 07:26:20|85995.6|85970.6|85994.9|85969.9|85999.1|85974.1|85994.6|85969.6|57
1630567590000|2021-09-02 07:26:30|85995.1|85970.1|85993.1|85968.1|85996.4|85971.4|85988.7|85963.7|50
1630567600000|2021-09-02 07:26:40|85993.4|85968.4|86010.8|85985.8|86011.6|85986.6|85991.9|85966.9|64
1630567610000|2021-09-02 07:26:50|86011.2|85986.2|86010.2|85985.2|86011.6|85986.6|86009.7|85984.7|54
1630567620000|2021-09-02 07:27:00|86010.1|85985.1|86014.9|85989.9|86015.8|85990.8|86006.9|85981.9|54
1630567630000|2021-09-02 07:27:10|86014.5|85989.5|86019.3|85994.3|86020.3|85995.3|86014.3|85989.3|37
1630567640000|2021-09-02 07:27:20|86019.7|85994.7|86033.1|85983.1|86033.8|85998.8|86019.7|85981.9|60
1630567650000|2021-09-02 07:27:30|86032.7|85982.7|86016.8|85991.8|86033.3|85997.1|86016.8|85982.7|50
1630567660000|2021-09-02 07:27:40|86016.9|85991.9|86018.9|85993.9|86028.4|85994.9|86012.9|85975.6|59
1630567670000|2021-09-02 07:27:50|86018.7|85993.7|86020.1|85995.1|86021.6|85996.6|86018.5|85993.5|59
1630567680000|2021-09-02 07:28:00|86019.9|85994.9|86022.3|85997.3|86023.3|85998.3|86019.3|85994.3|55
1630567690000|2021-09-02 07:28:10|86022.4|85997.4|86026.3|86001.3|86030.1|86005.1|86022.4|85997.4|60
1630567700000|2021-09-02 07:28:20|86026.4|86001.4|86024.5|85999.5|86028.3|86003.3|86024.4|85999.4|55
1630567710000|2021-09-02 07:28:30|86024.1|85999.1|86027.1|86002.1|86027.4|86002.4|86024.1|85999.1|51
1630567720000|2021-09-02 07:28:40|86026.8|86001.8|86026.4|86001.4|86028|86003|86025.8|86000.8|44
1630567730000|2021-09-02 07:28:50|86026.6|86001.6|86029.7|86004.7|86032.6|86007.6|86026.6|86001.6|58
1630567740000|2021-09-02 07:29:00|86029.5|86004.5|86031.1|86006.1|86032.2|86007.2|86026.6|86001.6|51
1630567750000|2021-09-02 07:29:10|86030.9|86005.9|86032.5|86007.5|86034|86009|86030.1|86005.1|67
1630567760000|2021-09-02 07:29:20|86032.8|86007.8|86033.1|86008.1|86034|86009|86031.9|86006.9|53
1630567770000|2021-09-02 07:29:30|86032.9|86007.9|86029.6|86004.6|86042.6|86008|86029.5|85992|58
1630567780000|2021-09-02 07:29:40|86029.5|86004.5|86026.8|86001.8|86029.7|86004.7|86025.8|86000.8|48
1630567790000|2021-09-02 07:29:50|86026.7|86001.7|86024.5|85999.5|86026.9|86001.9|86024.5|85999.5|39
1630567800000|2021-09-02 07:30:00|86024.4|85999.4|86026.8|86001.8|86041.6|86003.4|86024.1|85990.1|63
1630567810000|2021-09-02 07:30:10|86026.9|86001.9|86027.5|86002.5|86030.3|86005.3|86025.5|86000.5|51
1630567820000|2021-09-02 07:30:20|86027.4|86002.4|86026.2|86001.2|86028.9|86003.9|86026.2|86001.2|63
1630567830000|2021-09-02 07:30:30|86026.4|86001.4|86042.2|85992.2|86042.5|86003.2|86026.4|85990.7|53
1630567840000|2021-09-02 07:30:40|86041.9|85991.9|86040|85990|86042.1|85992.1|86039.8|85989.8|58
1630567850000|2021-09-02 07:30:50|86039.9|85989.9|86024.9|85999.9|86040.6|86000.8|86024.5|85988.1|61
1630567860000|2021-09-02 07:31:00|86025|86000|86024|85999|86025.4|86000.4|86022.7|85997.7|53
1630567870000|2021-09-02 07:31:10|86024.2|85999.2|86033.9|85983.9|86033.9|85999.5|86020.4|85983.3|58
1630567880000|2021-09-02 07:31:20|86034|85984|86021.8|85996.8|86034|85998.4|86019.7|85982.5|66
1630567890000|2021-09-02 07:31:30|86021.6|85996.6|86020.2|85995.2|86021.9|85996.9|86019.8|85994.8|55
1630567900000|2021-09-02 07:31:40|86020.6|85995.6|86023|85998|86023.5|85998.5|86019.9|85994.9|57
1630567910000|2021-09-02 07:31:50|86023.1|85998.1|86020.1|85995.1|86023.2|85998.2|86019.2|85994.2|57
1630567920000|2021-09-02 07:32:00|86020|85995|86017.9|85992.9|86020|85995|86015.9|85990.9|64
1630567930000|2021-09-02 07:32:10|86018|85993|86001.2|85976.2|86022.9|85993|86000.8|85972.7|63
1630567940000|2021-09-02 07:32:20|86001.3|85976.3|86007.8|85957.8|86008.4|85976.3|85996|85957.7|54
1630567950000|2021-09-02 07:32:30|86008.4|85958.4|86004.8|85954.8|86008.4|85972|85994.6|85954.8|51
1630567960000|2021-09-02 07:32:40|86003.6|85953.6|86007.7|85957.7|86007.8|85967.4|85990.7|85953.6|55
1630567970000|2021-09-02 07:32:50|86008.3|85958.3|86011.2|85961.2|86013.4|85972.9|85996.4|85956.6|70
1630567980000|2021-09-02 07:33:00|86011.3|85961.3|86007.4|85957.4|86014.8|85976|86000.5|85957.4|71
1630567990000|2021-09-02 07:33:10|86007.7|85957.7|85990.1|85965.1|86007.7|85965.8|85988.4|85952.6|62
1630568000000|2021-09-02 07:33:20|85990.3|85965.3|85988.7|85963.7|85991.2|85966.2|85987.7|85962.7|55
1630568010000|2021-09-02 07:33:30|85989.4|85964.4|85994.6|85944.6|86000|85964.6|85982.6|85944.6|65
1630568020000|2021-09-02 07:33:40|85994.8|85944.8|85985.1|85960.1|85997.3|85960.6|85978.4|85944.8|61
1630568030000|2021-09-02 07:33:50|85985.2|85960.2|85984.5|85959.5|85998.8|85963.4|85981.3|85945.9|64
1630568040000|2021-09-02 07:34:00|85984.3|85959.3|86002.8|85952.8|86003.7|85966.3|85983.7|85952|70
1630568050000|2021-09-02 07:34:10|86003.1|85953.1|85989.7|85964.7|86003.1|85968.1|85988.3|85952.9|62
1630568060000|2021-09-02 07:34:20|85990.1|85965.1|85989.8|85964.8|85991.2|85966.2|85989|85964|51
1630568070000|2021-09-02 07:34:30|85989.7|85964.7|85984.5|85959.5|85989.8|85964.8|85982.3|85957.3|55
1630568080000|2021-09-02 07:34:40|85984.3|85959.3|85983.6|85958.6|85984.7|85959.7|85982.6|85957.6|51
1630568090000|2021-09-02 07:34:50|85983.7|85958.7|85993.4|85968.4|85994.2|85969.2|85983.7|85958.7|62
1630568100000|2021-09-02 07:35:00|85993.7|85968.7|85996.8|85971.8|86008.2|85973.7|85992.8|85957.8|66
1630568110000|2021-09-02 07:35:10|85996.6|85971.6|86010.1|85960.1|86013.2|85973.9|85995.7|85958.5|64
1630568120000|2021-09-02 07:35:20|86010.2|85960.2|86000.7|85975.7|86014|85976.6|85996.1|85958|60
1630568130000|2021-09-02 07:35:30|86000.1|85975.1|86002.7|85977.7|86015.6|85980.3|86000|85964.9|68
1630568140000|2021-09-02 07:35:40|86003.7|85978.7|86010.6|85960.6|86016.1|85979.4|85998|85960.6|67
1630568150000|2021-09-02 07:35:50|86010.4|85960.4|85995.2|85970.2|86011.5|85972.6|85994.8|85960.2|54
1630568160000|2021-09-02 07:36:00|85995.6|85970.6|85996.6|85971.6|86008.1|85972.9|85994.5|85956.8|63
1630568170000|2021-09-02 07:36:10|85997.4|85972.4|85988.8|85963.8|86001.5|85972.4|85987.7|85951.3|59
1630568180000|2021-09-02 07:36:20|85988.9|85963.9|85988.8|85963.8|85989.8|85964.8|85988.1|85963.1|46
1630568190000|2021-09-02 07:36:30|85989|85964|85989.7|85964.7|85993.1|85968.1|85988.2|85963.2|64
1630568200000|2021-09-02 07:36:40|85989.6|85964.6|85996.7|85946.7|86002.3|85964.9|85982.1|85942.8|62
1630568210000|2021-09-02 07:36:50|85996.4|85946.4|85978|85953|85996.4|85956.1|85977|85940.4|56
1630568220000|2021-09-02 07:37:00|85977.6|85952.6|85991.2|85941.2|85991.9|85955.4|85977|85940.4|50
1630568230000|2021-09-02 07:37:10|85989.8|85939.8|85965.9|85940.9|85990|85944.2|85964.2|85927.4|51
1630568240000|2021-09-02 07:37:20|85966|85941|85967.4|85942.4|85981.1|85943.4|85964.9|85927.1|53
1630568250000|2021-09-02 07:37:30|85967.2|85942.2|85968.1|85943.1|85978.8|85945.3|85965.3|85927.4|60
1630568260000|2021-09-02 07:37:40|85968.3|85943.3|85972.8|85947.8|85984.7|85949.1|85967.5|85934.6|59
1630568270000|2021-09-02 07:37:50|85972.1|85947.1|85970.8|85945.8|85973.4|85948.4|85968.8|85943.8|60
1630568280000|2021-09-02 07:38:00|85970.9|85945.9|85969|85944|85982.9|85946.2|85966.9|85929.1|63
1630568290000|2021-09-02 07:38:10|85969.3|85944.3|85984|85934|85984|85950.8|85969|85933.8|54
1630568300000|2021-09-02 07:38:20|85970.3|85945.3|85966.8|85941.8|85982.7|85948.3|85965.1|85929.4|56
1630568310000|2021-09-02 07:38:30|85966|85941|85968.7|85943.7|85969.7|85944.7|85966|85941|50
1630568320000|2021-09-02 07:38:40|85969|85944|85964.6|85939.6|85969.3|85944.3|85964.4|85939.4|42
1630568330000|2021-09-02 07:38:50|85964.7|85939.7|85964.9|85939.9|85966|85941|85964.2|85939.2|38
1630568340000|2021-09-02 07:39:00|85965.7|85940.7|85965.1|85940.1|85982.3|85945|85962.8|85929.4|72
1630568350000|2021-09-02 07:39:10|85965.6|85940.6|85964.4|85939.4|85965.7|85940.7|85962.9|85937.9|36
1630568360000|2021-09-02 07:39:20|85964.7|85939.7|85961.7|85936.7|85975.1|85940.3|85960.6|85924.4|54
1630568370000|2021-09-02 07:39:30|85962.3|85937.3|85961.3|85936.3|85963.6|85938.6|85960|85935|48
1630568380000|2021-09-02 07:39:40|85961.5|85936.5|85964.1|85939.1|85965.4|85940.4|85960.7|85935.7|68
1630568390000|2021-09-02 07:39:50|85964.2|85939.2|85966.2|85941.2|85966.2|85941.2|85964.1|85939.1|54
1630568400000|2021-09-02 07:40:00|85966.3|85941.3|85960|85935|85966.3|85941.3|85956.8|85931.8|56
1630568410000|2021-09-02 07:40:10|85960.1|85935.1|85959|85934|85962.6|85937.6|85958.5|85933.5|57
1630568420000|2021-09-02 07:40:20|85958.9|85933.9|85952.8|85927.8|85969.4|85934.7|85952.8|85916.8|62
1630568430000|2021-09-02 07:40:30|85953.4|85928.4|85950.4|85925.4|85953.5|85928.5|85948.6|85923.6|56
1630568440000|2021-09-02 07:40:40|85950.2|85925.2|85950.8|85925.8|85950.8|85925.8|85949.7|85924.7|45
1630568450000|2021-09-02 07:40:50|85950.7|85925.7|85960.9|85910.9|85963.1|85925.8|85946.6|85909.2|58
1630568460000|2021-09-02 07:41:00|85962|85912|85950.5|85925.5|85963|85927.3|85948.6|85912|64
1630568470000|2021-09-02 07:41:10|85950.2|85925.2|85955.9|85930.9|85957|85932|85950.2|85925.2|65
1630568480000|2021-09-02 07:41:20|85956.2|85931.2|85954.5|85929.5|85956.3|85931.3|85953.6|85928.6|58
1630568490000|2021-09-02 07:41:30|85954.3|85929.3|85949.2|85924.2|85954.9|85929.9|85947.7|85922.7|48
1630568500000|2021-09-02 07:41:40|85948.3|85923.3|85949.7|85924.7|85950|85925|85947.4|85922.4|48
1630568510000|2021-09-02 07:41:50|85949.6|85924.6|85950|85925|85951.6|85926.6|85949.5|85924.5|46
1630568520000|2021-09-02 07:42:00|85950.2|85925.2|85950.2|85925.2|85951|85926|85949.9|85924.9|26
1630568530000|2021-09-02 07:42:10|85950.1|85925.1|85951.6|85926.6|85953.9|85928.9|85950.1|85925.1|49
1630568540000|2021-09-02 07:42:20|85952.4|85927.4|85949.1|85924.1|85952.4|85927.4|85949.1|85924.1|35
1630568550000|2021-09-02 07:42:30|85949|85924|85949.7|85924.7|85951.4|85926.4|85949|85924|51
1630568560000|2021-09-02 07:42:40|85950.2|85925.2|85949.2|85924.2|85950.3|85925.3|85947.4|85922.4|54
1630568570000|2021-09-02 07:42:50|85949.1|85924.1|85944.9|85919.9|85950|85925|85944.7|85919.7|44
1630568580000|2021-09-02 07:43:00|85945.5|85920.5|85944.4|85919.4|85945.7|85920.7|85944|85919|37
1630568590000|2021-09-02 07:43:10|85945.2|85920.2|85950.4|85925.4|85950.4|85925.4|85944.5|85919.5|58
1630568600000|2021-09-02 07:43:20|85951.2|85926.2|85951|85926|85951.8|85926.8|85949.1|85924.1|44
1630568610000|2021-09-02 07:43:30|85951.1|85926.1|85951.9|85926.9|85951.9|85926.9|85949.9|85924.9|41
1630568620000|2021-09-02 07:43:40|85951.4|85926.4|85950.9|85925.9|85951.7|85926.7|85949.8|85924.8|22
1630568630000|2021-09-02 07:43:50|85951|85926|85953.4|85928.4|85954|85929|85949.4|85924.4|44
1630568640000|2021-09-02 07:44:00|85953.6|85928.6|85953.4|85928.4|85953.8|85928.8|85952|85927|38
1630568650000|2021-09-02 07:44:10|85953.5|85928.5|85946.7|85921.7|85953.8|85928.8|85942.9|85917.9|45
1630568660000|2021-09-02 07:44:20|85946.5|85921.5|85946.3|85921.3|85947.5|85922.5|85945|85920|34
1630568670000|2021-09-02 07:44:30|85946.4|85921.4|85945.2|85920.2|85948.3|85923.3|85945.1|85920.1|38
1630568680000|2021-09-02 07:44:40|85945.5|85920.5|85945.2|85920.2|85947.7|85922.7|85944.2|85919.2|38
1630568690000|2021-09-02 07:44:50|85945.1|85920.1|85946.7|85921.7|85946.8|85921.8|85940.5|85915.5|49
1630568700000|2021-09-02 07:45:00|85946.5|85921.5|85946.2|85921.2|85946.6|85921.6|85943.4|85918.4|53
1630568710000|2021-09-02 07:45:10|85946.5|85921.5|85942.7|85917.7|85946.8|85921.8|85941.9|85916.9|65
1630568720000|2021-09-02 07:45:20|85942.6|85917.6|85951.2|85901.2|85951.6|85917.7|85935.1|85896.8|62
1630568730000|2021-09-02 07:45:30|85951.1|85901.1|85942.6|85917.6|85953.5|85918.8|85940.5|85900.8|57
1630568740000|2021-09-02 07:45:40|85942.7|85917.7|85946.5|85921.5|85946.5|85921.5|85942.4|85917.4|43
1630568750000|2021-09-02 07:45:50|85946.3|85921.3|85963.9|85938.9|85975.6|85939.9|85946.3|85921.3|61
1630568760000|2021-09-02 07:46:00|85963.4|85938.4|85961.9|85936.9|85963.4|85938.4|85961.7|85936.7|33
1630568770000|2021-09-02 07:46:10|85962|85937|85972.1|85922.1|85972.6|85937.2|85959.6|85921.9|47
1630568780000|2021-09-02 07:46:20|85972|85922|85953.1|85928.1|85972.2|85931.3|85952.6|85917.4|50
1630568790000|2021-09-02 07:46:30|85952.8|85927.8|85958.6|85933.6|85965.2|85934|85952.8|85914.6|54
1630568800000|2021-09-02 07:46:40|85958.7|85933.7|85956.1|85931.1|85958.9|85933.9|85955.2|85930.2|39
1630568810000|2021-09-02 07:46:50|85955.9|85930.9|85965.8|85940.8|85966|85941|85954.5|85929.5|57
1630568820000|2021-09-02 07:47:00|85965.7|85940.7|85974.9|85924.9|85975.5|85940.8|85962.5|85924.6|52
1630568830000|2021-09-02 07:47:10|85974.6|85924.6|85974.7|85924.7|85975.6|85925.6|85974.1|85924.1|27
1630568840000|2021-09-02 07:47:20|85974.6|85924.6|85956.2|85906.2|85974.6|85929.9|85947.7|85905.7|48
1630568850000|2021-09-02 07:47:30|85955|85905|85961.4|85911.4|85962.2|85912.2|85953.7|85903.7|54
1630568860000|2021-09-02 07:47:40|85961.5|85911.5|85960.8|85910.8|85961.8|85923|85947.3|85910.3|45
1630568870000|2021-09-02 07:47:50|85961.1|85911.1|85980.3|85930.3|85980.3|85930.3|85960.7|85910.7|57
1630568880000|2021-09-02 07:48:00|85981.5|85931.5|85982.6|85932.6|85983.2|85943.6|85968.4|85930.8|37
1630568890000|2021-09-02 07:48:10|85982.8|85932.8|85975.9|85950.9|85987.6|85951.4|85975.2|85932.3|39
1630568900000|2021-09-02 07:48:20|85976.3|85951.3|85987|85937|85987.2|85951.3|85974.6|85935.4|39
1630568910000|2021-09-02 07:48:30|85986.9|85936.9|85977.6|85952.6|85991.7|85954.4|85976.9|85936.9|51
1630568920000|2021-09-02 07:48:40|85977.7|85952.7|85988.9|85938.9|85992|85954.5|85976.3|85938.6|47
1630568930000|2021-09-02 07:48:50|85988.5|85938.5|85988.3|85938.3|85988.7|85938.7|85987.6|85937.6|52
1630568940000|2021-09-02 07:49:00|85988.4|85938.4|85990|85940|85991.4|85954.5|85978.9|85938.3|61
1630568950000|2021-09-02 07:49:10|85990.4|85940.4|85989.9|85964.9|85991.3|85965.8|85979.3|85940.1|52
1630568960000|2021-09-02 07:49:20|85989.7|85964.7|85982.6|85957.6|85990.4|85965.4|85982.3|85957.3|53
1630568970000|2021-09-02 07:49:30|85982.7|85957.7|85981.3|85956.3|85986.1|85961.1|85979.6|85954.6|45
1630568980000|2021-09-02 07:49:40|85981|85956|85978.4|85953.4|85981|85956|85977|85952|49
1630568990000|2021-09-02 07:49:50|85978.3|85953.3|85983.2|85958.2|85996.8|85958.2|85977.4|85944.1|57
1630569000000|2021-09-02 07:50:00|85983.3|85958.3|85983.4|85958.4|85983.6|85958.6|85982.5|85957.5|57
1630569010000|2021-09-02 07:50:10|85982.9|85957.9|85999.1|85949.1|86000.3|85960.5|85982.8|85948.7|61
1630569020000|2021-09-02 07:50:20|85999|85949|85992|85967|86001|85967.2|85989.3|85949|66
1630569030000|2021-09-02 07:50:30|85991.9|85966.9|86009.3|85959.3|86009.8|85972.8|85991.4|85958.4|69
1630569040000|2021-09-02 07:50:40|86009.6|85959.6|85997.5|85972.5|86010.2|85974.7|85996.3|85957|72
1630569050000|2021-09-02 07:50:50|85998|85973|86001.3|85951.3|86008.1|85973.1|85990.8|85951|67
1630569060000|2021-09-02 07:51:00|86001.7|85951.7|85986.2|85961.2|86002.8|85962|85985|85950.6|61
1630569070000|2021-09-02 07:51:10|85986|85961|85983.9|85958.9|85986.9|85961.9|85983.1|85958.1|58
1630569080000|2021-09-02 07:51:20|85984.3|85959.3|85982.2|85957.2|85997.7|85961.2|85981.2|85944.4|69
1630569090000|2021-09-02 07:51:30|85982.6|85957.6|85978.3|85953.3|85990.7|85957.6|85974.1|85940.1|68
1630569100000|2021-09-02 07:51:40|85978.7|85953.7|85986.5|85936.5|85989.9|85953.7|85976.1|85936.4|52
1630569110000|2021-09-02 07:51:50|85986.4|85936.4|85986|85936|85987|85937|85984.9|85934.9|53
1630569120000|2021-09-02 07:52:00|85985.9|85935.9|85972.1|85947.1|85987.2|85950.3|85971.1|85935.5|65
1630569130000|2021-09-02 07:52:10|85972.2|85947.2|85986.9|85936.9|85987.6|85949.6|85971.8|85936.2|55
1630569140000|2021-09-02 07:52:20|85986.6|85936.6|85985.8|85960.8|85989.8|85961.9|85978.3|85936.4|67
1630569150000|2021-09-02 07:52:30|85986.1|85961.1|85983.9|85958.9|85996.8|85963.6|85983.7|85946.8|59
1630569160000|2021-09-02 07:52:40|85983.3|85958.3|85987.5|85962.5|85988|85963|85981.1|85956.1|69
1630569170000|2021-09-02 07:52:50|85987.7|85962.7|85988.4|85963.4|85990.8|85965.8|85987.3|85962.3|52
1630569180000|2021-09-02 07:53:00|85988.7|85963.7|85988.5|85963.5|85989.3|85964.3|85987.7|85962.7|43
1630569190000|2021-09-02 07:53:10|85988.9|85963.9|85985.7|85960.7|85988.9|85963.9|85985.7|85960.7|39
1630569200000|2021-09-02 07:53:20|85984.9|85959.9|85978.5|85953.5|85995.2|85967|85978.3|85941.6|65
1630569210000|2021-09-02 07:53:30|85978.8|85953.8|85978.4|85953.4|85981|85956|85977.8|85952.8|52
1630569220000|2021-09-02 07:53:40|85978.1|85953.1|85980.5|85955.5|85982.4|85957.4|85977.4|85952.4|59
1630569230000|2021-09-02 07:53:50|85980.4|85955.4|85982.9|85957.9|85983.5|85958.5|85979.9|85954.9|66
1630569240000|2021-09-02 07:54:00|85983.4|85958.4|85974.7|85949.7|85984.9|85959.9|85973.8|85948.8|66
1630569250000|2021-09-02 07:54:10|85974.6|85949.6|85981.1|85956.1|85981.3|85956.3|85974.5|85949.5|55
1630569260000|2021-09-02 07:54:20|85980.9|85955.9|85984.6|85959.6|85984.6|85959.6|85977.3|85952.3|61
1630569270000|2021-09-02 07:54:30|85985|85960|85984.6|85959.6|85985.6|85960.6|85984.5|85959.5|46
1630569280000|2021-09-02 07:54:40|85984.3|85959.3|85986.5|85961.5|85986.5|85961.5|85984|85959|37
1630569290000|2021-09-02 07:54:50|85986.4|85961.4|85981.5|85956.5|85991.2|85966.2|85980.7|85955.7|60
1630569300000|2021-09-02 07:55:00|85980.6|85955.6|85984.7|85959.7|85985.8|85960.8|85979.5|85954.5|66
1630569310000|2021-09-02 07:55:10|85985.4|85960.4|85986.8|85961.8|85987.3|85962.3|85985.4|85960.4|59
1630569320000|2021-09-02 07:55:20|85987|85962|85998.3|85973.3|86000.4|85975.4|85987|85962|64
1630569330000|2021-09-02 07:55:30|85998.5|85973.5|85994.8|85969.8|85998.9|85973.9|85994.8|85969.8|52
1630569340000|2021-09-02 07:55:40|85995.1|85970.1|85994.3|85969.3|86007.7|85970.3|85993.2|85955.8|63
1630569350000|2021-09-02 07:55:50|85993.2|85968.2|85993|85968|85996|85971|85993|85968|63
1630569360000|2021-09-02 07:56:00|85990.3|85965.3|85985.8|85960.8|85990.5|85965.5|85985.4|85960.4|60
1630569370000|2021-09-02 07:56:10|85985.9|85960.9|85991.1|85966.1|85991.8|85966.8|85985.5|85960.5|47
1630569380000|2021-09-02 07:56:20|85991.3|85966.3|85994.8|85969.8|85995.2|85970.2|85990.4|85965.4|68
1630569390000|2021-09-02 07:56:30|85994.9|85969.9|85985.6|85960.6|85994.9|85969.9|85984.7|85959.7|64
1630569400000|2021-09-02 07:56:40|85985.7|85960.7|85985.5|85960.5|85987.7|85962.7|85985.5|85960.5|61
1630569410000|2021-09-02 07:56:50|85986.1|85961.1|85983.4|85958.4|85986.7|85961.7|85980.8|85955.8|68
1630569420000|2021-09-02 07:57:00|85985.3|85960.3|85993.7|85943.7|85995.7|85961.1|85983|85942.9|50
1630569430000|2021-09-02 07:57:10|85993.5|85943.5|85975.1|85950.1|85993.7|85957.3|85975.1|85943.5|45
1630569440000|2021-09-02 07:57:20|85973.7|85948.7|85972.4|85947.4|85976.9|85951.9|85972.1|85947.1|55
1630569450000|2021-09-02 07:57:30|85972.3|85947.3|85977.8|85952.8|85979.4|85954.4|85972.3|85947.3|55
1630569460000|2021-09-02 07:57:40|85978.2|85953.2|85974.4|85949.4|85978.5|85953.5|85974.4|85949.4|49
1630569470000|2021-09-02 07:57:50|85974.6|85949.6|85979.4|85954.4|85979.4|85954.4|85973.9|85948.9|58
1630569480000|2021-09-02 07:58:00|85978.8|85953.8|85995.2|85945.2|85996|85961|85978.8|85944.9|62
1630569490000|2021-09-02 07:58:10|85994.7|85944.7|85996.6|85946.6|85998.9|85959.7|85981.9|85944.7|64
1630569500000|2021-09-02 07:58:20|85996.4|85946.4|85986.8|85961.8|86000.5|85962.8|85986|85945.6|68
1630569510000|2021-09-02 07:58:30|85986.6|85961.6|86012.4|85962.4|86012.9|85973.3|85985.7|85960.7|50
1630569520000|2021-09-02 07:58:40|86011.2|85961.2|85990.9|85965.9|86011.2|85971.6|85985.9|85952.7|62
1630569530000|2021-09-02 07:58:50|85991.2|85966.2|85991.5|85966.5|85993.9|85968.9|85988.4|85963.4|65
1630569540000|2021-09-02 07:59:00|85991.8|85966.8|86006.8|85981.8|86007.3|85982.3|85991.8|85966.8|57
1630569550000|2021-09-02 07:59:10|86006.6|85981.6|86000.4|85975.4|86017.2|85985.7|86000|85961.8|58
1630569560000|2021-09-02 07:59:20|86000.5|85975.5|86008.4|85958.4|86010.5|85976|85996|85957.6|57
1630569570000|2021-09-02 07:59:30|86008.6|85958.6|86007.1|85957.1|86009.2|85974|85993.4|85955.4|57
1630569580000|2021-09-02 07:59:40|86006.8|85956.8|86007|85957|86007.1|85957.1|86006|85956|37
1630569590000|2021-09-02 07:59:50|86007.5|85957.5|85993.7|85968.7|86007.9|85969.1|85989.2|85956.1|61
1630569600000|2021-09-02 08:00:00|85993.8|85968.8|85993.8|85968.8|85997.9|85972.9|85990.2|85965.2|63
1630569610000|2021-09-02 08:00:10|85994.2|85969.2|85994.4|85969.4|85994.4|85969.4|85990.6|85965.6|60
1630569620000|2021-09-02 08:00:20|85994.3|85969.3|85996.2|85971.2|85996.2|85971.2|85993.3|85968.3|60
1630569630000|2021-09-02 08:00:30|85995.4|85970.4|85995.1|85970.1|85996.7|85971.7|85994.2|85969.2|56
1630569640000|2021-09-02 08:00:40|85995.3|85970.3|86008|85958|86009.2|85971.2|85994|85957.6|53
1630569650000|2021-09-02 08:00:50|86007.7|85957.7|85998.2|85973.2|86007.7|85973.2|85991.3|85956.2|51
1630569660000|2021-09-02 08:01:00|85999.5|85974.5|86007.6|85982.6|86007.7|85982.7|85998.5|85973.5|68
1630569670000|2021-09-02 08:01:10|86008|85983|86007.6|85982.6|86015.2|85990.2|86007.4|85982.4|50
1630569680000|2021-09-02 08:01:20|86007.8|85982.8|86002.3|85977.3|86018.3|85982.8|86002.1|85964.9|53
1630569690000|2021-09-02 08:01:30|86002.1|85977.1|86002.7|85977.7|86003.7|85978.7|86001.9|85976.9|48
1630569700000|2021-09-02 08:01:40|86002.6|85977.6|86000|85975|86012.5|85979.1|86000|85962.3|36
1630569710000|2021-09-02 08:01:50|86001.5|85976.5|85998.1|85973.1|86001.5|85976.5|85997.9|85972.9|36
1630569720000|2021-09-02 08:02:00|85998.2|85973.2|86011.4|85986.4|86016.6|85986.6|85998.2|85965.2|63
1630569730000|2021-09-02 08:02:10|86011.2|85986.2|86024.5|85974.5|86025|85990.9|86010.6|85973.9|63
1630569740000|2021-09-02 08:02:20|86024.9|85974.9|86004.2|85979.2|86024.9|85984.3|86002.6|85973|60
1630569750000|2021-09-02 08:02:30|86008|85983|85985.5|85960.5|86008|85983|85984.9|85959.9|64
1630569760000|2021-09-02 08:02:40|85985.1|85960.1|85987.9|85962.9|85988.1|85963.1|85985.1|85960.1|41
1630569770000|2021-09-02 08:02:50|85987.7|85962.7|85988.4|85963.4|85989.1|85964.1|85986|85961|39
1630569780000|2021-09-02 08:03:00|85988.8|85963.8|85988.7|85963.7|85989.5|85964.5|85987.7|85962.7|27
1630569790000|2021-09-02 08:03:10|85988.5|85963.5|85988.4|85963.4|85988.6|85963.6|85987.7|85962.7|25
1630569800000|2021-09-02 08:03:20|85988|85963|85988.3|85963.3|85999.8|85964.8|85985.4|85949.8|36
1630569810000|2021-09-02 08:03:30|85988.1|85963.1|85985|85960|85990.1|85965.1|85984.4|85959.4|49
1630569820000|2021-09-02 08:03:40|85985.1|85960.1|85992.6|85967.6|85993.8|85968.8|85984.7|85959.7|65
1630569830000|2021-09-02 08:03:50|85992.7|85967.7|85997.4|85972.4|86009.3|85973.5|85991.9|85958|59
1630569840000|2021-09-02 08:04:00|85997.7|85972.7|85999.8|85974.8|86013.8|85974.8|85997|85961.8|34
1630569850000|2021-09-02 08:04:10|86000.8|85975.8|85997.1|85972.1|86000.8|85975.8|85995.9|85970.9|36
1630569860000|2021-09-02 08:04:20|85997|85972|85997.4|85972.4|85998.9|85973.9|85997|85972|35
1630569870000|2021-09-02 08:04:30|85996.8|85971.8|85998.9|85973.9|85999.4|85974.4|85996.7|85971.7|35
1630569880000|2021-09-02 08:04:40|85999.2|85974.2|85999|85974|85999.2|85974.2|85998.2|85973.2|50
1630569890000|2021-09-02 08:04:50|85999.1|85974.1|85999.2|85974.2|85999.5|85974.5|85997.7|85972.7|52
1630569900000|2021-09-02 08:05:00|85999.4|85974.4|85999.1|85974.1|86000.2|85975.2|85997.8|85972.8|63
1630569910000|2021-09-02 08:05:10|85998.9|85973.9|86008.8|85983.8|86009.4|85984.4|85998.9|85973.9|53
1630569920000|2021-09-02 08:05:20|86009|85984|86008.9|85983.9|86009.5|85984.5|86008.5|85983.5|43
1630569930000|2021-09-02 08:05:30|86009|85984|86009.3|85984.3|86009.3|85984.3|86008.8|85983.8|28
1630569940000|2021-09-02 08:05:40|86009.2|85984.2|86017.4|85992.4|86029.1|85993.1|86009.2|85975.7|57
1630569950000|2021-09-02 08:05:50|86017.2|85992.2|86017.8|85992.8|86017.9|85992.9|86016.7|85991.7|54
1630569960000|2021-09-02 08:06:00|86018|85993|86024.8|85999.8|86024.8|85999.8|86016.9|85991.9|65
1630569970000|2021-09-02 08:06:10|86024.6|85999.6|86048.4|85998.4|86048.9|86008.3|86024.3|85989.7|63
1630569980000|2021-09-02 08:06:20|86048.2|85998.2|86025.2|86000.2|86048.2|86001.4|86025.2|85987.5|48
1630569990000|2021-09-02 08:06:30|86024.9|85999.9|86023.1|85998.1|86026|86001|86021|85996|54
1630570000000|2021-09-02 08:06:40|86023.2|85998.2|86030.6|86005.6|86031.2|86006.2|86023.2|85998.2|55
1630570010000|2021-09-02 08:06:50|86032|86007|86034.1|86009.1|86035.2|86010.2|86031.8|86006.8|61
1630570020000|2021-09-02 08:07:00|86034.4|86009.4|86034.2|86009.2|86035.2|86010.2|86030.3|86005.3|61
1630570030000|2021-09-02 08:07:10|86034.5|86009.5|86030|86005|86034.5|86009.5|86029|86004|53
1630570040000|2021-09-02 08:07:20|86029.8|86004.8|86038.9|86013.9|86039.6|86014.6|86029.3|86004.3|68
1630570050000|2021-09-02 08:07:30|86038.7|86013.7|86033.9|86008.9|86039.5|86014.5|86033.8|86008.8|56
1630570060000|2021-09-02 08:07:40|86034.3|86009.3|86032.5|86007.5|86035.5|86010.5|86032.5|86007.5|37
1630570070000|2021-09-02 08:07:50|86032.9|86007.9|86030.4|86005.4|86034|86009|86029|86004|41
1630570080000|2021-09-02 08:08:00|86029.6|86004.6|86031.2|86006.2|86031.4|86006.4|86025.9|86000.9|60
1630570090000|2021-09-02 08:08:10|86031|86006|86034.2|86009.2|86034.2|86009.2|86030.7|86005.7|62
1630570100000|2021-09-02 08:08:20|86034.3|86009.3|86042.1|86017.1|86043.3|86018.3|86033.5|86008.5|68
1630570110000|2021-09-02 08:08:30|86041.6|86016.6|86042.8|86017.8|86044.3|86019.3|86040.4|86015.4|66
1630570120000|2021-09-02 08:08:40|86043|86018|86036.6|86011.6|86051.4|86018|86035.4|86000.9|44
1630570130000|2021-09-02 08:08:50|86036.3|86011.3|86033.7|86008.7|86036.3|86011.3|86033.6|86008.6|39
1630570140000|2021-09-02 08:09:00|86034|86009|86029.7|86004.7|86034.9|86009.9|86028.9|86003.9|41
1630570150000|2021-09-02 08:09:10|86028.6|86003.6|86030.1|86005.1|86030.9|86005.9|86027|86002|61
1630570160000|2021-09-02 08:09:20|86030.2|86005.2|86038|86013|86038|86013|86029.3|86004.3|68
1630570170000|2021-09-02 08:09:30|86037.6|86012.6|86045.8|86020.8|86058.6|86020.8|86037.1|86007.4|58
1630570180000|2021-09-02 08:09:40|86045.5|86020.5|86044.4|86019.4|86056.6|86020.7|86043.4|86006.6|65
1630570190000|2021-09-02 08:09:50|86044|86019|86040.5|86015.5|86055.1|86021.4|86039.1|86001.6|64
1630570200000|2021-09-02 08:10:00|86040.3|86015.3|86041.1|86016.1|86057.4|86018|86039.8|86001.2|62
1630570210000|2021-09-02 08:10:10|86041.4|86016.4|86049.9|86024.9|86059.1|86024.9|86040.2|86009.1|52
1630570220000|2021-09-02 08:10:20|86049.6|86024.6|86043.5|86018.5|86050|86025|86042.4|86017.4|57
1630570230000|2021-09-02 08:10:30|86044.3|86019.3|86046.2|86021.2|86047.2|86022.2|86044|86019|62
1630570240000|2021-09-02 08:10:40|86046.7|86021.7|86055|86005|86055.9|86021.8|86044.3|86003.4|58
1630570250000|2021-09-02 08:10:50|86054.2|86004.2|86047|85997|86055.5|86010.9|86035.1|85996.7|60
1630570260000|2021-09-02 08:11:00|86045.7|85995.7|86066.2|86016.2|86066.6|86028.2|86030.4|85994.5|66
1630570270000|2021-09-02 08:11:10|86066.4|86016.4|86049.6|86024.6|86066.8|86026.4|86048.6|86010.2|61
1630570280000|2021-09-02 08:11:20|86050.1|86025.1|86054.7|86029.7|86056|86031|86046.2|86021.2|53
1630570290000|2021-09-02 08:11:30|86046.5|86021.5|86062.4|86012.4|86063.5|86028.6|86046.5|86005.6|63
1630570300000|2021-09-02 08:11:40|86062.7|86012.7|86056.4|86031.4|86066.7|86031.8|86053.8|86012.1|58
1630570310000|2021-09-02 08:11:50|86056.5|86031.5|86060.3|86010.3|86067.9|86031.6|86042.7|86005|55
1630570320000|2021-09-02 08:12:00|86060|86010|86048.7|86023.7|86060.8|86026|86047.5|86010|63
1630570330000|2021-09-02 08:12:10|86048.8|86023.8|86044.4|86019.4|86054|86024.8|86039.4|86001.9|60
1630570340000|2021-09-02 08:12:20|86044.3|86019.3|86044.9|86019.9|86045.3|86020.3|86042.3|86017.3|36
1630570350000|2021-09-02 08:12:30|86045.9|86020.9|86044|86019|86045.9|86020.9|86042|86017|41
1630570360000|2021-09-02 08:12:40|86045.2|86020.2|86040.7|86015.7|86060.9|86022.6|86040.1|86005.1|49
1630570370000|2021-09-02 08:12:50|86040.8|86015.8|86043.4|86018.4|86043.6|86018.6|86040.8|86015.8|33
1630570380000|2021-09-02 08:13:00|86043.3|86018.3|86043.7|86018.7|86044.3|86019.3|86042.2|86017.2|32
1630570390000|2021-09-02 08:13:10|86043.5|86018.5|86043.8|86018.8|86059|86021.5|86039.9|86004.1|38
1630570400000|2021-09-02 08:13:20|86043.9|86018.9|86039.7|86014.7|86045.6|86020.6|86039.5|86014.5|46
1630570410000|2021-09-02 08:13:30|86039.6|86014.6|86040.5|86015.5|86041.1|86016.1|86039.1|86014.1|39
1630570420000|2021-09-02 08:13:40|86041.7|86016.7|86043.7|86018.7|86046.6|86021.6|86040.4|86015.4|34
1630570430000|2021-09-02 08:13:50|86043.6|86018.6|86046.6|86021.6|86059.4|86023|86042.8|86008|38
1630570440000|2021-09-02 08:14:00|86046.2|86021.2|86040.4|86015.4|86048.7|86023.7|86038.7|86013.7|53
1630570450000|2021-09-02 08:14:10|86040.3|86015.3|86050.5|86025.5|86050.8|86025.8|86040.1|86015.1|42
1630570460000|2021-09-02 08:14:20|86051.2|86026.2|86052.8|86027.8|86053.4|86028.4|86049.1|86024.1|32
1630570470000|2021-09-02 08:14:30|86053|86028|86052.9|86027.9|86054.3|86029.3|86052.7|86027.7|31
1630570480000|2021-09-02 08:14:40|86053.5|86028.5|86051.5|86026.5|86053.8|86028.8|86050.8|86025.8|28
1630570490000|2021-09-02 08:14:50|86051.6|86026.6|86050.4|86025.4|86065.5|86028.8|86047.6|86012.4|50
1630570500000|2021-09-02 08:15:00|86050.8|86025.8|86062.6|86012.6|86063.3|86029.5|86049.3|86010|58
1630570510000|2021-09-02 08:15:10|86062.5|86012.5|86042.6|86017.6|86063.5|86026.5|86041.3|86011.5|55
1630570520000|2021-09-02 08:15:20|86042.8|86017.8|86046.9|86021.9|86047|86022|86041.8|86016.8|34
1630570530000|2021-09-02 08:15:30|86046.4|86021.4|86051.2|86026.2|86051.7|86026.7|86045.8|86020.8|31
1630570540000|2021-09-02 08:15:40|86063.7|86013.7|86061.1|86011.1|86064|86014|86060.9|86010.9|30
1630570550000|2021-09-02 08:15:50|86060.9|86010.9|86046.7|86021.7|86060.9|86024|86046.2|86008.6|48
1630570560000|2021-09-02 08:16:00|86046.5|86021.5|86047.6|86022.6|86047.8|86022.8|86045.8|86020.8|36
1630570570000|2021-09-02 08:16:10|86047.4|86022.4|86046.8|86021.8|86048.5|86023.5|86046.8|86021.8|30
1630570580000|2021-09-02 08:16:20|86046.9|86021.9|86047.4|86022.4|86048.4|86023.4|86043|86018|38
1630570590000|2021-09-02 08:16:30|86048.9|86023.9|86047.4|86022.4|86050.5|86025.5|86046.2|86021.2|55
1630570600000|2021-09-02 08:16:40|86046.8|86021.8|86045.6|86020.6|86048.2|86023.2|86045.1|86020.1|41
1630570610000|2021-09-02 08:16:50|86046.3|86021.3|86042.5|86017.5|86046.4|86021.4|86042|86017|51
1630570620000|2021-09-02 08:17:00|86042.6|86017.6|86048|86023|86049|86024|86042.6|86017.6|52
1630570630000|2021-09-02 08:17:10|86048.1|86023.1|86056.1|86006.1|86058.9|86023.5|86045.7|86005.9|43
1630570640000|2021-09-02 08:17:20|86056.2|86006.2|86045.4|86020.4|86057.3|86020.4|86043.2|86005.4|42
1630570650000|2021-09-02 08:17:30|86044.5|86019.5|86045.8|86020.8|86046.3|86021.3|86044.1|86019.1|31
1630570660000|2021-09-02 08:17:40|86045.7|86020.7|86047.5|86022.5|86050.4|86025.4|86045.6|86020.6|39
1630570670000|2021-09-02 08:17:50|86047.7|86022.7|86048.3|86023.3|86048.6|86023.6|86047|86022|36
1630570680000|2021-09-02 08:18:00|86048.5|86023.5|86049.4|86024.4|86050|86025|86048.3|86023.3|26
1630570690000|2021-09-02 08:18:10|86049.1|86024.1|86053.1|86028.1|86054.6|86029.6|86048.8|86023.8|43
1630570700000|2021-09-02 08:18:20|86053.2|86028.2|86050.6|86025.6|86054|86029|86050.4|86025.4|40
1630570710000|2021-09-02 08:18:30|86050.5|86025.5|86050.5|86025.5|86051.6|86026.6|86050.4|86025.4|37
1630570720000|2021-09-02 08:18:40|86050.8|86025.8|86056.6|86031.6|86056.6|86031.6|86050.7|86025.7|56
1630570730000|2021-09-02 08:18:50|86056.5|86031.5|86057.8|86032.8|86059.5|86034.5|86054.5|86029.5|49
1630570740000|2021-09-02 08:19:00|86057.7|86032.7|86054.9|86029.9|86067.3|86033.8|86053.3|86017.3|42
1630570750000|2021-09-02 08:19:10|86055.6|86030.6|86054.6|86029.6|86055.6|86030.6|86053.9|86028.9|37
1630570760000|2021-09-02 08:19:20|86054.5|86029.5|86050.5|86025.5|86056.2|86031.2|86050.2|86025.2|44
1630570770000|2021-09-02 08:19:30|86052.4|86027.4|86057.2|86032.2|86057.7|86032.7|86052.4|86027.4|55
1630570780000|2021-09-02 08:19:40|86056.9|86031.9|86061.3|86036.3|86064.4|86039.4|86056.9|86031.9|48
1630570790000|2021-09-02 08:19:50|86061.1|86036.1|86062.3|86037.3|86062.4|86037.4|86060.3|86035.3|41
1630570800000|2021-09-02 08:20:00|86062.2|86037.2|86054.6|86029.6|86068.2|86038|86054.6|86017.7|46
1630570810000|2021-09-02 08:20:10|86054.9|86029.9|86055.5|86030.5|86055.8|86030.8|86054.5|86029.5|36
1630570820000|2021-09-02 08:20:20|86055.6|86030.6|86054.7|86029.7|86055.7|86030.7|86054.2|86029.2|24
1630570830000|2021-09-02 08:20:30|86054.9|86029.9|86051.8|86026.8|86065.6|86030.6|86051.8|86013.9|40
1630570840000|2021-09-02 08:20:40|86051.7|86026.7|86051.1|86026.1|86052.4|86027.4|86050.7|86025.7|36
1630570850000|2021-09-02 08:20:50|86051|86026|86065.4|86015.4|86065.4|86027.5|86050|86011.7|32
1630570860000|2021-09-02 08:21:00|86065|86015|86053.3|86028.3|86065.5|86029.3|86053.1|86014.2|35
1630570870000|2021-09-02 08:21:10|86052.8|86027.8|86053.2|86028.2|86054.4|86029.4|86052.5|86027.5|34
1630570880000|2021-09-02 08:21:20|86053.1|86028.1|86052.5|86027.5|86053.1|86028.1|86051.4|86026.4|38
1630570890000|2021-09-02 08:21:30|86052.3|86027.3|86061.7|86011.7|86062.9|86027.6|86050.4|86011.7|39
1630570900000|2021-09-02 08:21:40|86062.6|86012.6|86050.6|86025.6|86062.6|86029.5|86048.1|86011.5|44
1630570910000|2021-09-02 08:21:50|86050.7|86025.7|86045.9|86020.9|86051.1|86026.1|86042.8|86017.8|48
1630570920000|2021-09-02 08:22:00|86045.1|86020.1|86043.2|86018.2|86045.9|86020.9|86043|86018|42
1630570930000|2021-09-02 08:22:10|86043.7|86018.7|86045.5|86020.5|86045.5|86020.5|86043|86018|33
1630570940000|2021-09-02 08:22:20|86045.4|86020.4|86039.2|86014.2|86045.4|86020.4|86038.8|86013.8|45
1630570950000|2021-09-02 08:22:30|86039.4|86014.4|86042.1|86017.1|86042.4|86017.4|86039|86014|46
1630570960000|2021-09-02 08:22:40|86041.9|86016.9|86041.9|86016.9|86042.1|86017.1|86040.3|86015.3|36
1630570970000|2021-09-02 08:22:50|86042|86017|86048.6|86023.6|86060.6|86023.6|86041.9|86010.3|34
1630570980000|2021-09-02 08:23:00|86046.7|86021.7|86050.9|86025.9|86054.1|86029.1|86046.6|86021.6|51
1630570990000|2021-09-02 08:23:10|86049.6|86024.6|86049.9|86024.9|86049.9|86024.9|86046.9|86021.9|46
1630571000000|2021-09-02 08:23:20|86049.8|86024.8|86049.4|86024.4|86049.9|86024.9|86048.6|86023.6|31
1630571010000|2021-09-02 08:23:30|86049.6|86024.6|86051.9|86026.9|86051.9|86026.9|86048.6|86023.6|32
1630571020000|2021-09-02 08:23:40|86051.6|86026.6|86051.6|86026.6|86052.3|86027.3|86050|86025|40
1630571030000|2021-09-02 08:23:50|86051.8|86026.8|86050.6|86025.6|86052.1|86027.1|86050|86025|32
1630571040000|2021-09-02 08:24:00|86051.7|86026.7|86051.5|86001.5|86059.1|86026.7|86039.4|86001.5|56
1630571050000|2021-09-02 08:24:10|86052|86002|86033.8|86008.8|86052.5|86011.7|86028.5|85997|62
1630571060000|2021-09-02 08:24:20|86033.6|86008.6|86039.9|86014.9|86052.8|86014.9|86033.3|85995.9|48
1630571070000|2021-09-02 08:24:30|86039.6|86014.6|86037.6|86012.6|86050.1|86014.6|86036.3|85999.8|37
1630571080000|2021-09-02 08:24:40|86037.8|86012.8|86058|86008|86058.9|86021.8|86037.4|86006.5|42
1630571090000|2021-09-02 08:24:50|86057.9|86007.9|86044.5|86019.5|86057.9|86020.1|86043.1|86007.4|24
1630571100000|2021-09-02 08:25:00|86044.3|86019.3|86043.2|86018.2|86045.6|86020.6|86043.2|86018.2|22
1630571110000|2021-09-02 08:25:10|86043.7|86018.7|86043.7|86018.7|86044.1|86019.1|86043.5|86018.5|19
1630571120000|2021-09-02 08:25:20|86043.8|86018.8|86046.7|86021.7|86047.2|86022.2|86043.5|86018.5|28
1630571130000|2021-09-02 08:25:30|86046.5|86021.5|86043.3|86018.3|86057.5|86021.8|86042.9|86006.2|33
1630571140000|2021-09-02 08:25:40|86043.2|86018.2|86052.7|86002.7|86052.7|86018.7|86039|86002|32
1630571150000|2021-09-02 08:25:50|86052.8|86002.8|86040.8|86015.8|86053.2|86017.5|86040.8|86002.1|31
1630571160000|2021-09-02 08:26:00|86040.7|86015.7|86051.4|86001.4|86052.3|86016.2|86038.9|86001.1|32
1630571170000|2021-09-02 08:26:10|86051.2|86001.2|86039.7|86014.7|86051.3|86014.7|86037.1|86001.1|31
1630571180000|2021-09-02 08:26:20|86040.1|86015.1|86053.1|86028.1|86053.2|86028.2|86038.7|86013.7|47
1630571190000|2021-09-02 08:26:30|86065.6|86015.6|86069.2|86019.2|86070.1|86034.6|86055.3|86015.5|35
1630571200000|2021-09-02 08:26:40|86069.5|86019.5|86056.4|86031.4|86069.6|86031.9|86055|86018.8|33
1630571210000|2021-09-02 08:26:50|86056.5|86031.5|86056.4|86031.4|86068.4|86031.6|86055.2|86017.4|33
1630571220000|2021-09-02 08:27:00|86056.5|86031.5|86065.9|86015.9|86066.7|86031.6|86052.9|86015.3|32
1630571230000|2021-09-02 08:27:10|86066|86016|86056.5|86031.5|86068.5|86032.6|86055.3|86015.5|34
1630571240000|2021-09-02 08:27:20|86056.3|86031.3|86058.8|86033.8|86071|86034.4|86056.3|86020.7|30
1630571250000|2021-09-02 08:27:30|86059.4|86034.4|86059.5|86034.5|86059.9|86034.9|86059|86034|29
1630571260000|2021-09-02 08:27:40|86058.4|86033.4|86057.2|86032.2|86058.4|86033.4|86056.5|86031.5|22
1630571270000|2021-09-02 08:27:50|86058.6|86033.6|86055.3|86030.3|86070.5|86034.1|86054.6|86016.1|46
1630571280000|2021-09-02 08:28:00|86054.9|86029.9|86060.1|86035.1|86073.1|86035.1|86053.5|86019.5|30
1630571290000|2021-09-02 08:28:10|86059.6|86034.6|86063.7|86038.7|86063.7|86038.7|86059.2|86034.2|40
1630571300000|2021-09-02 08:28:20|86063|86038|86087.6|86037.6|86089.3|86050.9|86063|86034.9|48
1630571310000|2021-09-02 08:28:30|86087.7|86037.7|86087.6|86037.6|86088.6|86051.4|86073.8|86036.7|41
1630571320000|2021-09-02 08:28:40|86088|86038|86084|86034|86088|86038|86083.2|86033.2|41
1630571330000|2021-09-02 08:28:50|86084.5|86034.5|86082.9|86032.9|86084.5|86034.5|86082.5|86032.5|28
1630571340000|2021-09-02 08:29:00|86082.4|86032.4|86075.7|86050.7|86090.9|86052.4|86068.7|86032.4|50
1630571350000|2021-09-02 08:29:10|86075.8|86050.8|86076.2|86051.2|86078|86053|86074.7|86049.7|43
1630571360000|2021-09-02 08:29:20|86076.5|86051.5|86088.8|86038.8|86089|86051.8|86074.5|86037.2|43
1630571370000|2021-09-02 08:29:30|86088.6|86038.6|86092.1|86042.1|86093.1|86043.1|86088.6|86038.6|28
1630571380000|2021-09-02 08:29:40|86091.9|86041.9|86090.1|86040.1|86092.3|86042.3|86089.6|86039.6|30
1630571390000|2021-09-02 08:29:50|86089.8|86039.8|86077.4|86052.4|86089.8|86053|86075.9|86037.1|33
1630571400000|2021-09-02 08:30:00|86077.2|86052.2|86076.3|86051.3|86078.3|86053.3|86076.1|86051.1|35
1630571410000|2021-09-02 08:30:10|86076.4|86051.4|86094.5|86044.5|86096.3|86052|86076.4|86042.2|47
1630571420000|2021-09-02 08:30:20|86094.2|86044.2|86098.6|86048.6|86100.3|86060.1|86081.1|86043.9|48
1630571430000|2021-09-02 08:30:30|86098.5|86048.5|86097.4|86047.4|86100.1|86061.7|86083.7|86047.3|48
1630571440000|2021-09-02 08:30:40|86097.8|86047.8|86092.9|86067.9|86101.1|86068.4|86087.1|86047|45
1630571450000|2021-09-02 08:30:50|86092.6|86067.6|86087.4|86062.4|86102.8|86069|86087.4|86048.8|39
1630571460000|2021-09-02 08:31:00|86087.2|86062.2|86073.3|86048.3|86100.5|86062.2|86072.3|86036.3|52
1630571470000|2021-09-02 08:31:10|86073.5|86048.5|86086|86036|86086.5|86049|86071.6|86030|61
1630571480000|2021-09-02 08:31:20|86085.9|86035.9|86077|86027|86085.9|86035.9|86075.3|86025.3|58
1630571490000|2021-09-02 08:31:30|86077.3|86027.3|86076.6|86026.6|86077.7|86027.7|86075.2|86025.2|45
1630571500000|2021-09-02 08:31:40|86076.4|86026.4|86071.2|86046.2|86082.2|86046.2|86070.9|86023.1|50
1630571510000|2021-09-02 08:31:50|86070.2|86045.2|86084.7|86034.7|86085|86046|86069.1|86031.6|38
1630571520000|2021-09-02 08:32:00|86083.6|86033.6|86092|86042|86092|86055.3|86078.7|86032.9|48
1630571530000|2021-09-02 08:32:10|86092.2|86042.2|86092|86042|86092.7|86042.7|86091.6|86041.6|30
1630571540000|2021-09-02 08:32:20|86091.9|86041.9|86091.6|86041.6|86092.3|86053.4|86078.4|86038.4|26
1630571550000|2021-09-02 08:32:30|86091.4|86041.4|86092.4|86042.4|86092.4|86042.4|86090.5|86040.5|39
1630571560000|2021-09-02 08:32:40|86092.1|86042.1|86089.4|86039.4|86092.3|86042.3|86085.6|86035.6|44
1630571570000|2021-09-02 08:32:50|86089.7|86039.7|86073.6|86048.6|86091.6|86051.2|86073.3|86039.3|38
1630571580000|2021-09-02 08:33:00|86073.5|86048.5|86076.1|86051.1|86088.8|86051.5|86071.3|86037.3|48
1630571590000|2021-09-02 08:33:10|86075.6|86050.6|86076.1|86051.1|86076.3|86051.3|86075.3|86050.3|28
1630571600000|2021-09-02 08:33:20|86076.3|86051.3|86085.9|86035.9|86086.1|86051.8|86072.2|86035.8|38
1630571610000|2021-09-02 08:33:30|86086.1|86036.1|86088.2|86038.2|86088.4|86050.9|86074.1|86034.4|33
1630571620000|2021-09-02 08:33:40|86088.5|86038.5|86074|86049|86090.8|86049.5|86073|86035.3|43
1630571630000|2021-09-02 08:33:50|86074.4|86049.4|86074.1|86049.1|86086.7|86049.4|86072|86034.8|37
1630571640000|2021-09-02 08:34:00|86074.4|86049.4|86075.5|86050.5|86076.6|86051.6|86074.2|86049.2|31
1630571650000|2021-09-02 08:34:10|86075.2|86050.2|86087.6|86037.6|86088.6|86050.4|86075.1|86036.5|31
1630571660000|2021-09-02 08:34:20|86086.4|86036.4|86087.5|86037.5|86088.6|86038.6|86086.4|86036.4|34
1630571670000|2021-09-02 08:34:30|86087.7|86037.7|86098.6|86048.6|86100.5|86063.6|86080.7|86037.7|44
1630571680000|2021-09-02 08:34:40|86098.5|86048.5|86106.9|86056.9|86108.6|86070.9|86093.4|86047.8|48
1630571690000|2021-09-02 08:34:50|86107|86057|86114.9|86064.9|86114.9|86064.9|86106.9|86056.9|42
1630571700000|2021-09-02 08:35:00|86113.5|86063.5|86084.5|86059.5|86113.7|86076.3|86084.5|86046.6|56
1630571710000|2021-09-02 08:35:10|86086|86061|86097.8|86047.8|86099.7|86061.2|86083.5|86045.7|50
1630571720000|2021-09-02 08:35:20|86098.4|86048.4|86088.4|86063.4|86101.4|86063.8|86087.4|86048.2|34
1630571730000|2021-09-02 08:35:30|86088.1|86063.1|86091.9|86066.9|86104|86067.7|86087.9|86052.7|41
1630571740000|2021-09-02 08:35:40|86090.5|86065.5|86092.1|86067.1|86092.2|86067.2|86090|86065|28
1630571750000|2021-09-02 08:35:50|86091.9|86066.9|86088.6|86063.6|86091.9|86066.9|86088.6|86063.6|17
1630571760000|2021-09-02 08:36:00|86087.6|86062.6|86088.9|86063.9|86091.2|86066.2|86086.5|86061.5|31
1630571770000|2021-09-02 08:36:10|86089.1|86064.1|86090.9|86065.9|86091.4|86066.4|86088.1|86063.1|47
1630571780000|2021-09-02 08:36:20|86089.9|86064.9|86084.1|86059.1|86090.2|86065.2|86083.6|86058.6|49
1630571790000|2021-09-02 08:36:30|86083.9|86058.9|86082.6|86057.6|86085.8|86060.8|86080.4|86055.4|37
1630571800000|2021-09-02 08:36:40|86083|86058|86080.9|86055.9|86083|86058|86080.1|86055.1|39
1630571810000|2021-09-02 08:36:50|86080.8|86055.8|86081.8|86056.8|86084.8|86059.8|86079.5|86054.5|34
1630571820000|2021-09-02 08:37:00|86081.5|86056.5|86082.8|86057.8|86083|86058|86080.9|86055.9|24
1630571830000|2021-09-02 08:37:10|86082.2|86057.2|86077.8|86052.8|86091.9|86057.2|86077.2|86041.4|38
1630571840000|2021-09-02 08:37:20|86077.7|86052.7|86073.6|86048.6|86078|86053|86072.7|86047.7|40
1630571850000|2021-09-02 08:37:30|86073.7|86048.7|86072.8|86047.8|86075.9|86050.9|86072.4|86047.4|41
1630571860000|2021-09-02 08:37:40|86073.1|86048.1|86072.7|86047.7|86073.2|86048.2|86072|86047|24
1630571870000|2021-09-02 08:37:50|86072.8|86047.8|86075.2|86050.2|86089|86050.4|86070.3|86037.8|41
1630571880000|2021-09-02 08:38:00|86074.4|86049.4|86074.4|86049.4|86076.1|86051.1|86074.4|86049.4|25
1630571890000|2021-09-02 08:38:10|86074.5|86049.5|86073.1|86048.1|86074.5|86049.5|86072.2|86047.2|32
1630571900000|2021-09-02 08:38:20|86073|86048|86074.2|86049.2|86074.2|86049.2|86070.3|86045.3|33
1630571910000|2021-09-02 08:38:30|86073.6|86048.6|86075.3|86050.3|86077.8|86052.8|86073.5|86048.5|28
1630571920000|2021-09-02 08:38:40|86075.2|86050.2|86076.2|86051.2|86076.7|86051.7|86074|86049|14
1630571930000|2021-09-02 08:38:50|86076.1|86051.1|86084.5|86059.5|86084.5|86059.5|86076.1|86051.1|39
1630571940000|2021-09-02 08:39:00|86084.9|86059.9|86082.3|86057.3|86085.1|86060.1|86082.1|86057.1|27
1630571950000|2021-09-02 08:39:10|86082.4|86057.4|86081.9|86056.9|86084.2|86059.2|86081.5|86056.5|31
1630571960000|2021-09-02 08:39:20|86082.4|86057.4|86081.9|86056.9|86083.3|86058.3|86081.2|86056.2|21
1630571970000|2021-09-02 08:39:30|86082.2|86057.2|86084.2|86059.2|86084.9|86059.9|86079.3|86054.3|36
1630571980000|2021-09-02 08:39:40|86083.9|86058.9|86080.4|86055.4|86092.9|86059.6|86079.7|86042.4|41
1630571990000|2021-09-02 08:39:50|86080.3|86055.3|86082.4|86057.4|86086.3|86061.3|86079.3|86054.3|43
1630572000000|2021-09-02 08:40:00|86081.7|86056.7|86081.3|86056.3|86082.6|86057.6|86078.4|86053.4|28
1630572010000|2021-09-02 08:40:10|86079.2|86054.2|86084.4|86059.4|86085|86060|86078.7|86053.7|39
1630572020000|2021-09-02 08:40:20|86084.1|86059.1|86081.9|86056.9|86084.2|86059.2|86081.3|86056.3|28
1630572030000|2021-09-02 08:40:30|86081.8|86056.8|86064.7|86039.7|86085.7|86060.7|86063.1|86024.9|47
1630572040000|2021-09-02 08:40:40|86063.5|86038.5|86066.4|86041.4|86078|86043.8|86062.3|86026.9|48
1630572050000|2021-09-02 08:40:50|86066.8|86041.8|86058.5|86033.5|86073.4|86041.8|86058.5|86020.5|54
1630572060000|2021-09-02 08:41:00|86058.8|86033.8|86059.1|86034.1|86060.1|86035.1|86058.3|86033.3|27
1630572070000|2021-09-02 08:41:10|86059.2|86034.2|86073.3|86023.3|86075.5|86038.3|86054|86023.3|53
1630572080000|2021-09-02 08:41:20|86060.2|86035.2|86074.4|86024.4|86076.3|86038.8|86058.8|86024.1|49
1630572090000|2021-09-02 08:41:30|86074.6|86024.6|86057|86032|86074.7|86036.1|86056.6|86023.8|49
1630572100000|2021-09-02 08:41:40|86057.3|86032.3|86058.9|86033.9|86073|86034.8|86057.3|86020.7|43
1630572110000|2021-09-02 08:41:50|86059.1|86034.1|86058.7|86033.7|86061.9|86036.9|86058.7|86033.7|41
1630572120000|2021-09-02 08:42:00|86060.7|86035.7|86059.1|86034.1|86060.7|86035.7|86058.8|86033.8|24
1630572130000|2021-09-02 08:42:10|86058.7|86033.7|86070.5|86045.5|86070.6|86045.6|86058.1|86033.1|42
1630572140000|2021-09-02 08:42:20|86070.7|86045.7|86066.4|86041.4|86072.1|86047.1|86064.9|86039.9|55
1630572150000|2021-09-02 08:42:30|86066.9|86041.9|86068.5|86043.5|86069.7|86044.7|86066.4|86041.4|35
1630572160000|2021-09-02 08:42:40|86065.4|86040.4|86060.3|86035.3|86067.1|86042.1|86060.2|86035.2|49
1630572170000|2021-09-02 08:42:50|86059.7|86034.7|86055.3|86030.3|86061.6|86036.6|86054.3|86029.3|47
1630572180000|2021-09-02 08:43:00|86055.4|86030.4|86054.7|86029.7|86055.4|86030.4|86053|86028|34
1630572190000|2021-09-02 08:43:10|86054.8|86029.8|86053.2|86028.2|86054.9|86029.9|86053.2|86028.2|14
1630572200000|2021-09-02 08:43:20|86053.5|86028.5|86049.7|86024.7|86063.1|86028.5|86049|86012.3|18
1630572210000|2021-09-02 08:43:30|86050.1|86025.1|86048.2|86023.2|86050.8|86025.8|86048.2|86023.2|40
1630572220000|2021-09-02 08:43:40|86048.3|86023.3|86045.1|86020.1|86055.3|86023.6|86041|86004.7|36
1630572230000|2021-09-02 08:43:50|86045.2|86020.2|86046.2|86021.2|86059.8|86021.8|86043.9|86009.8|38
1630572240000|2021-09-02 08:44:00|86045.8|86020.8|86046.3|86021.3|86048|86023|86045.8|86020.8|34
1630572250000|2021-09-02 08:44:10|86046.5|86021.5|86047.1|86022.1|86048|86023|86045.8|86020.8|32
1630572260000|2021-09-02 08:44:20|86049|86024|86051.3|86026.3|86051.9|86026.9|86048.7|86023.7|35
1630572270000|2021-09-02 08:44:30|86051.2|86026.2|86048.6|86023.6|86051.7|86026.7|86047.7|86022.7|26
1630572280000|2021-09-02 08:44:40|86048.5|86023.5|86047.7|86022.7|86048.6|86023.6|86047.7|86022.7|29
1630572290000|2021-09-02 08:44:50|86047.9|86022.9|86044.5|86019.5|86058.5|86023|86044.1|86006.5|36
1630572300000|2021-09-02 08:45:00|86044.8|86019.8|86037.1|86012.1|86054.4|86022.1|86036.9|85999.4|53
1630572310000|2021-09-02 08:45:10|86037.5|86012.5|86036.7|86011.7|86037.5|86012.5|86036.4|86011.4|34
1630572320000|2021-09-02 08:45:20|86036.6|86011.6|86033.8|86008.8|86037.1|86012.1|86033.7|86008.7|28
1630572330000|2021-09-02 08:45:30|86033.7|86008.7|86043.6|85993.6|86045.5|86009.8|86030|85993.6|48
1630572340000|2021-09-02 08:45:40|86043.7|85993.7|86029.9|86004.9|86044.8|86005.9|86029.7|85992.1|29
1630572350000|2021-09-02 08:45:50|86030.3|86005.3|86031.7|86006.7|86032.1|86007.1|86030.2|86005.2|18
1630572360000|2021-09-02 08:46:00|86031.5|86006.5|86028.6|86003.6|86031.5|86006.5|86028.6|86003.6|29
1630572370000|2021-09-02 08:46:10|86029.3|86004.3|86029.2|86004.2|86031.4|86006.4|86028.5|86003.5|29
1630572380000|2021-09-02 08:46:20|86029.4|86004.4|86028.2|86003.2|86029.4|86004.4|86027.2|86002.2|34
1630572390000|2021-09-02 08:46:30|86028|86003|86028.1|86003.1|86028.5|86003.5|86027.3|86002.3|27
1630572400000|2021-09-02 08:46:40|86028.5|86003.5|86033|86008|86033|86008|86028.4|86003.4|44
1630572410000|2021-09-02 08:46:50|86032.5|86007.5|86033.4|86008.4|86035|86010|86032.5|86007.5|19
1630572420000|2021-09-02 08:47:00|86033.6|86008.6|86035.4|86010.4|86035.7|86010.7|86033.6|86008.6|37
1630572430000|2021-09-02 08:47:10|86036.8|86011.8|86039.1|86014.1|86039.5|86014.5|86036.7|86011.7|43
1630572440000|2021-09-02 08:47:20|86039.4|86014.4|86040.2|86015.2|86043|86018|86038.3|86013.3|43
1630572450000|2021-09-02 08:47:30|86040.4|86015.4|86038.1|86013.1|86040.4|86015.4|86038.1|86013.1|30
1630572460000|2021-09-02 08:47:40|86038.2|86013.2|86042.8|86017.8|86058.5|86018.4|86036.8|86003.7|36
1630572470000|2021-09-02 08:47:50|86042|86017|86042.1|86017.1|86044.1|86019.1|86040.5|86015.5|30
1630572480000|2021-09-02 08:48:00|86042.2|86017.2|86042.4|86017.4|86043.5|86018.5|86042.1|86017.1|26
1630572490000|2021-09-02 08:48:10|86042.3|86017.3|86043.4|86018.4|86043.4|86018.4|86042.1|86017.1|23
1630572500000|2021-09-02 08:48:20|86043.2|86018.2|86042.1|86017.1|86043.7|86018.7|86041.9|86016.9|27
1630572510000|2021-09-02 08:48:30|86042.5|86017.5|86045.9|86020.9|86047.1|86022.1|86042.4|86017.4|23
1630572520000|2021-09-02 08:48:40|86044.9|86019.9|86049.1|86024.1|86050.2|86025.2|86044.9|86019.9|34
1630572530000|2021-09-02 08:48:50|86049.5|86024.5|86050.2|86025.2|86051.7|86026.7|86048.7|86023.7|39
1630572540000|2021-09-02 08:49:00|86050.3|86025.3|86050.7|86025.7|86051.4|86026.4|86049.9|86024.9|23
1630572550000|2021-09-02 08:49:10|86050.8|86025.8|86048.9|86023.9|86050.9|86025.9|86048.7|86023.7|18
1630572560000|2021-09-02 08:49:20|86048.6|86023.6|86047.5|86022.5|86060.6|86024.3|86046.5|86010.6|28
1630572570000|2021-09-02 08:49:30|86048|86023|86048.9|86023.9|86062.8|86025.4|86045.4|86007.6|33
1630572580000|2021-09-02 08:49:40|86049.3|86024.3|86050|86025|86050|86025|86046.4|86021.4|40
1630572590000|2021-09-02 08:49:50|86049.9|86024.9|86048.7|86023.7|86051|86026|86047.7|86022.7|32
1630572600000|2021-09-02 08:50:00|86048.8|86023.8|86053.8|86028.8|86063.7|86030.5|86048.4|86013.4|48
1630572610000|2021-09-02 08:50:10|86053.9|86028.9|86056.4|86031.4|86056.9|86031.9|86052.4|86027.4|33
1630572620000|2021-09-02 08:50:20|86056.1|86031.1|86056|86031|86058.6|86033.6|86055.9|86030.9|26
1630572630000|2021-09-02 08:50:30|86055.5|86030.5|86056|86031|86056.5|86031.5|86055.1|86030.1|27
1630572640000|2021-09-02 08:50:40|86056.1|86031.1|86054.8|86029.8|86056.1|86031.1|86054.8|86029.8|18
1630572650000|2021-09-02 08:50:50|86054|86029|86062|86037|86063.6|86038.6|86054|86029|36
1630572660000|2021-09-02 08:51:00|86061.9|86036.9|86063.2|86038.2|86063.6|86038.6|86061.5|86036.5|32
1630572670000|2021-09-02 08:51:10|86062.9|86037.9|86059.2|86034.2|86063|86038|86058.8|86033.8|32
1630572680000|2021-09-02 08:51:20|86058.9|86033.9|86060.2|86035.2|86061.2|86036.2|86058.6|86033.6|25
1630572690000|2021-09-02 08:51:30|86060.3|86035.3|86064.6|86039.6|86066.2|86041.2|86060.3|86035.3|35
1630572700000|2021-09-02 08:51:40|86064.5|86039.5|86061.3|86036.3|86074.1|86039.8|86061|86023|36
1630572710000|2021-09-02 08:51:50|86061|86036|86075.1|86025.1|86075.1|86038.5|86060.8|86025.1|30
1630572720000|2021-09-02 08:52:00|86074.9|86024.9|86063.1|86038.1|86074.9|86039|86062.8|86024.9|38
1630572730000|2021-09-02 08:52:10|86063.2|86038.2|86063.2|86038.2|86063.9|86038.9|86062.1|86037.1|17
1630572740000|2021-09-02 08:52:20|86063.6|86038.6|86067.1|86042.1|86067.9|86042.9|86063.6|86038.6|34
1630572750000|2021-09-02 08:52:30|86067.9|86042.9|86058.1|86033.1|86076.3|86042.9|86057.3|86020|30
1630572760000|2021-09-02 08:52:40|86058|86033|86062|86037|86062|86037|86057.3|86032.3|30
1630572770000|2021-09-02 08:52:50|86061.8|86036.8|86073|86023|86073.4|86037.7|86060.1|86022.8|29
1630572780000|2021-09-02 08:53:00|86072.7|86022.7|86063.7|86038.7|86072.7|86038.9|86059.4|86022.5|32
1630572790000|2021-09-02 08:53:10|86064.2|86039.2|86061.6|86036.6|86064.2|86039.2|86060.6|86035.6|34
1630572800000|2021-09-02 08:53:20|86061.8|86036.8|86075|86025|86075|86038.2|86057.8|86025|20
1630572810000|2021-09-02 08:53:30|86074.2|86024.2|86055.2|86030.2|86074.4|86034.9|86053.4|86022.2|31
1630572820000|2021-09-02 08:53:40|86053.8|86028.8|86052.3|86027.3|86054.5|86029.5|86051.6|86026.6|26
1630572830000|2021-09-02 08:53:50|86052.9|86027.9|86052.7|86027.7|86053.3|86028.3|86052.3|86027.3|21
1630572840000|2021-09-02 08:54:00|86052.8|86027.8|86050.5|86025.5|86054.1|86029.1|86049.4|86024.4|37
1630572850000|2021-09-02 08:54:10|86050.3|86025.3|86051|86026|86054.7|86029.7|86050.2|86025.2|37
1630572860000|2021-09-02 08:54:20|86051.2|86026.2|86051.2|86026.2|86053.1|86028.1|86050.4|86025.4|37
1630572870000|2021-09-02 08:54:30|86049.7|86024.7|86048.8|86023.8|86051.5|86026.5|86046.9|86021.9|49
1630572880000|2021-09-02 08:54:40|86048.2|86023.2|86049.4|86024.4|86049.5|86024.5|86047.6|86022.6|28
1630572890000|2021-09-02 08:54:50|86049.1|86024.1|86047.3|86022.3|86051.7|86026.7|86047.2|86022.2|35
1630572900000|2021-09-02 08:55:00|86047.1|86022.1|86046.6|86021.6|86048.2|86023.2|86046|86021|38
1630572910000|2021-09-02 08:55:10|86046.9|86021.9|86048.3|86023.3|86048.9|86023.9|86046.2|86021.2|27
1630572920000|2021-09-02 08:55:20|86048.4|86023.4|86048.8|86023.8|86048.9|86023.9|86047.4|86022.4|28
1630572930000|2021-09-02 08:55:30|86048.9|86023.9|86050.6|86025.6|86052.9|86027.9|86048.8|86023.8|37
1630572940000|2021-09-02 08:55:40|86051.4|86026.4|86052.6|86027.6|86053.6|86028.6|86049.4|86024.4|45
1630572950000|2021-09-02 08:55:50|86052.8|86027.8|86056.2|86031.2|86057|86032|86052.8|86027.8|24
1630572960000|2021-09-02 08:56:00|86056.6|86031.6|86056.2|86031.2|86070.2|86032.4|86054.4|86019.1|28
1630572970000|2021-09-02 08:56:10|86055.9|86030.9|86054.9|86029.9|86058.7|86033.7|86054.6|86029.6|39
1630572980000|2021-09-02 08:56:20|86055.1|86030.1|86056.5|86031.5|86057.1|86032.1|86054.4|86029.4|19
1630572990000|2021-09-02 08:56:30|86056.9|86031.9|86054.9|86029.9|86057.6|86032.6|86054.2|86029.2|24
1630573000000|2021-09-02 08:56:40|86054.8|86029.8|86061.9|86011.9|86063.3|86030.4|86050.4|86011.9|26
1630573010000|2021-09-02 08:56:50|86062.2|86012.2|86050.6|86025.6|86063.4|86026.6|86050.3|86009.5|40
1630573020000|2021-09-02 08:57:00|86049.9|86024.9|86046.9|86021.9|86053.6|86028.6|86046.7|86021.7|41
1630573030000|2021-09-02 08:57:10|86047.2|86022.2|86044.9|86019.9|86047.5|86022.5|86044.9|86019.9|47
1630573040000|2021-09-02 08:57:20|86045.2|86020.2|86027.2|86002.2|86049.2|86020.9|86025.6|85989.3|48
1630573050000|2021-09-02 08:57:30|86027|86002|86039.4|85989.4|86039.6|86004.7|86025.9|85989.3|40
1630573060000|2021-09-02 08:57:40|86039.8|85989.8|86026.4|86001.4|86040.5|86001.4|86025|85987.3|33
1630573070000|2021-09-02 08:57:50|86026.3|86001.3|86030.9|86005.9|86031.1|86006.1|86026.2|86001.2|32
1630573080000|2021-09-02 08:58:00|86029.2|86004.2|86028.6|86003.6|86030.2|86005.2|86027.5|86002.5|28
1630573090000|2021-09-02 08:58:10|86028.3|86003.3|86027.2|86002.2|86029.4|86004.4|86026.1|86001.1|28
1630573100000|2021-09-02 08:58:20|86027.3|86002.3|86026.9|86001.9|86027.9|86002.9|86025.9|86000.9|40
1630573110000|2021-09-02 08:58:30|86027.4|86002.4|86027.2|86002.2|86027.5|86002.5|86025.7|86000.7|25
1630573120000|2021-09-02 08:58:40|86027.4|86002.4|86028.4|86003.4|86029.8|86004.8|86026.7|86001.7|27
1630573130000|2021-09-02 08:58:50|86028.5|86003.5|86028|86003|86029.7|86004.7|86027.3|86002.3|37
1630573140000|2021-09-02 08:59:00|86029|86004|86038.2|86013.2|86050.7|86017|86029|85996.9|62
1630573150000|2021-09-02 08:59:10|86038.4|86013.4|86038.9|86013.9|86041.6|86016.6|86037.2|86012.2|45
1630573160000|2021-09-02 08:59:20|86039.2|86014.2|86038.3|86013.3|86039.3|86014.3|86036.7|86011.7|47
1630573170000|2021-09-02 08:59:30|86038.4|86013.4|86049|85999|86050.4|86014.8|86035.9|85998.5|53
1630573180000|2021-09-02 08:59:40|86048.7|85998.7|86047.6|85997.6|86048.8|86012.3|86036.1|85994.5|51
1630573190000|2021-09-02 08:59:50|86047.9|85997.9|86051.5|86001.5|86053.8|86015.6|86039|85997.9|40
1630573200000|2021-09-02 09:00:00|86051.6|86001.6|86056.6|86006.6|86058.5|86020.4|86039.6|86000.8|55
1630573210000|2021-09-02 09:00:10|86057.4|86007.4|86045.1|86020.1|86057.7|86021.3|86043.8|86006|43
1630573220000|2021-09-02 09:00:20|86045.2|86020.2|86046.1|86021.1|86046.7|86021.7|86044.5|86019.5|38
1630573230000|2021-09-02 09:00:30|86047.8|86022.8|86043.1|86018.1|86047.8|86022.8|86042|86017|47
1630573240000|2021-09-02 09:00:40|86043.2|86018.2|86043.1|86018.1|86056.6|86018.4|86037.9|86005.4|40
1630573250000|2021-09-02 09:00:50|86043|86018|86041|86016|86054.3|86018.4|86040.5|86003.3|28
1630573260000|2021-09-02 09:01:00|86041.5|86016.5|86041.3|86016.3|86042.2|86017.2|86039.7|86014.7|36
1630573270000|2021-09-02 09:01:10|86041.7|86016.7|86044.7|86019.7|86056.2|86020|86041.7|86006|39
1630573280000|2021-09-02 09:01:20|86044|86019|86044.5|86019.5|86044.8|86019.8|86042.9|86017.9|23
1630573290000|2021-09-02 09:01:30|86044.4|86019.4|86055|86005|86056.5|86021.1|86043.1|86005|34
1630573300000|2021-09-02 09:01:40|86055.1|86005.1|86050|86000|86055.3|86005.3|86049.3|85999.3|40
1630573310000|2021-09-02 09:01:50|86049.9|85999.9|86042.5|86017.5|86056.6|86019.3|86037.3|85999.9|36
1630573320000|2021-09-02 09:02:00|86042.4|86017.4|86042.5|86017.5|86042.8|86017.8|86041.1|86016.1|29
1630573330000|2021-09-02 09:02:10|86042.4|86017.4|86043.9|86018.9|86044|86019|86042.4|86017.4|25
1630573340000|2021-09-02 09:02:20|86043.6|86018.6|86065.1|86015.1|86065.6|86026.8|86042|86013.6|40
1630573350000|2021-09-02 09:02:30|86065|86015|86049.8|86024.8|86065.3|86027|86048.7|86014.3|29
1630573360000|2021-09-02 09:02:40|86049.3|86024.3|86051.3|86026.3|86061.8|86028|86048.6|86011.3|30
1630573370000|2021-09-02 09:02:50|86050.8|86025.8|86048.9|86023.9|86051.5|86026.5|86048.7|86023.7|23
1630573380000|2021-09-02 09:03:00|86048.6|86023.6|86050.6|86025.6|86050.9|86025.9|86047.8|86022.8|26
1630573390000|2021-09-02 09:03:10|86049.9|86024.9|86064|86014|86065.1|86026.7|86049.9|86013.2|46
1630573400000|2021-09-02 09:03:20|86064.1|86014.1|86048|86023|86064.1|86023|86048|86013|25
1630573410000|2021-09-02 09:03:30|86047.8|86022.8|86049.5|86024.5|86049.9|86024.9|86047.7|86022.7|34
1630573420000|2021-09-02 09:03:40|86049.6|86024.6|86048.8|86023.8|86049.8|86024.8|86048.4|86023.4|21
1630573430000|2021-09-02 09:03:50|86049|86024|86049.1|86024.1|86050|86025|86048.6|86023.6|16
1630573440000|2021-09-02 09:04:00|86049|86024|86053.8|86028.8|86054.2|86029.2|86048.7|86023.7|23
1630573450000|2021-09-02 09:04:10|86054.3|86029.3|86052.3|86027.3|86055.4|86030.4|86051|86026|38
1630573460000|2021-09-02 09:04:20|86051.8|86026.8|86053.6|86028.6|86069.9|86032.1|86051.8|86016.9|28
1630573470000|2021-09-02 09:04:30|86052.7|86027.7|86049|86024|86053.1|86028.1|86048.9|86023.9|33
1630573480000|2021-09-02 09:04:40|86049.5|86024.5|86050.1|86025.1|86051|86026|86049|86024|33
1630573490000|2021-09-02 09:04:50|86050|86025|86049.9|86024.9|86050.4|86025.4|86049.1|86024.1|24
1630573500000|2021-09-02 09:05:00|86049.8|86024.8|86049.6|86024.6|86050.1|86025.1|86049.3|86024.3|21
1630573510000|2021-09-02 09:05:10|86049.2|86024.2|86049.7|86024.7|86050.3|86025.3|86049.1|86024.1|21
1630573520000|2021-09-02 09:05:20|86049.4|86024.4|86051.6|86026.6|86062.4|86028.7|86048.5|86012.1|31
1630573530000|2021-09-02 09:05:30|86052|86027|86066.4|86016.4|86067.6|86030|86051.9|86015.7|32
1630573540000|2021-09-02 09:05:40|86066.3|86016.3|86051.9|86026.9|86066.8|86029.3|86051.7|86015.9|33
1630573550000|2021-09-02 09:05:50|86052|86027|86063.4|86013.4|86063.9|86027.5|86051.5|86012.2|38
1630573560000|2021-09-02 09:06:00|86063.7|86013.7|86054.4|86029.4|86063.7|86029.8|86052.4|86013.1|34
1630573570000|2021-09-02 09:06:10|86053.7|86028.7|86055.6|86030.6|86057.1|86032.1|86053.5|86028.5|30
1630573580000|2021-09-02 09:06:20|86055.9|86030.9|86058.9|86033.9|86059.3|86034.3|86055.4|86030.4|38
1630573590000|2021-09-02 09:06:30|86059|86034|86074|86024|86074.8|86038.1|86059|86023.7|41
1630573600000|2021-09-02 09:06:40|86073.9|86023.9|86075.6|86025.6|86075.6|86025.6|86073.8|86023.8|23
1630573610000|2021-09-02 09:06:50|86075.5|86025.5|86095.6|86045.6|86096.4|86055.5|86071.3|86021.3|44
1630573620000|2021-09-02 09:07:00|86095.1|86045.1|86092.6|86042.6|86095.8|86045.8|86091.2|86041.2|38
1630573630000|2021-09-02 09:07:10|86092.5|86042.5|86095.2|86045.2|86095.2|86045.2|86092.2|86042.2|30
1630573640000|2021-09-02 09:07:20|86095.3|86045.3|86103.4|86053.4|86110.6|86071.1|86095.3|86045.3|51
1630573650000|2021-09-02 09:07:30|86103.5|86053.5|86102|86052|86103.8|86053.8|86100.6|86050.6|24
1630573660000|2021-09-02 09:07:40|86101.6|86051.6|86102.7|86052.7|86102.7|86052.7|86100.9|86050.9|18
1630573670000|2021-09-02 09:07:50|86102.6|86052.6|86097.9|86072.9|86112|86072.9|86097.9|86052.6|15
1630573680000|2021-09-02 09:08:00|86099.5|86074.5|86108.9|86058.9|86114.4|86076.4|86096.4|86058.9|39
1630573690000|2021-09-02 09:08:10|86108.6|86058.6|86095.8|86070.8|86109.4|86071.3|86095.8|86058.1|32
1630573700000|2021-09-02 09:08:20|86095.7|86070.7|86116.8|86066.8|86117.8|86071.1|86095.5|86060.4|39
1630573710000|2021-09-02 09:08:30|86116.7|86066.7|86114.1|86064.1|86118.3|86078.1|86101.6|86063.2|37
1630573720000|2021-09-02 09:08:40|86114.5|86064.5|86112.9|86062.9|86114.5|86075.4|86099.1|86060.1|39
1630573730000|2021-09-02 09:08:50|86112.6|86062.6|86117.5|86067.5|86119.8|86081.3|86105|86062|50
1630573740000|2021-09-02 09:09:00|86117.3|86067.3|86115.1|86065.1|86118|86068|86114.4|86064.4|40
1630573750000|2021-09-02 09:09:10|86115.6|86065.6|86100.9|86075.9|86115.9|86076|86100.5|86061.7|39
1630573760000|2021-09-02 09:09:20|86113.5|86063.5|86108.8|86058.8|86113.5|86063.5|86108.1|86058.1|38
1630573770000|2021-09-02 09:09:30|86109.6|86059.6|86109.9|86059.9|86109.9|86059.9|86108.7|86058.7|34
1630573780000|2021-09-02 09:09:40|86110.3|86060.3|86112.2|86062.2|86113.5|86063.5|86106.7|86056.7|34
1630573790000|2021-09-02 09:09:50|86112.3|86062.3|86111.9|86061.9|86112.4|86062.4|86111|86061|30
1630573800000|2021-09-02 09:10:00|86111.5|86061.5|86110|86060|86111.6|86061.6|86109.7|86059.7|29
1630573810000|2021-09-02 09:10:10|86110.1|86060.1|86111.7|86061.7|86112|86062|86110.1|86060.1|23
1630573820000|2021-09-02 09:10:20|86111.8|86061.8|86116.8|86066.8|86117.4|86078|86100|86061.8|28
1630573830000|2021-09-02 09:10:30|86104|86079|86105.9|86080.9|86106.3|86081.3|86104|86079|24
1630573840000|2021-09-02 09:10:40|86106.1|86081.1|86110.3|86085.3|86124.3|86087|86105.4|86072.9|37
1630573850000|2021-09-02 09:10:50|86110.1|86085.1|86110|86085|86123.6|86086.1|86109.5|86072.2|31
1630573860000|2021-09-02 09:11:00|86109.9|86084.9|86128.6|86078.6|86129.3|86090.4|86109.9|86077.6|41
1630573870000|2021-09-02 09:11:10|86128.3|86078.3|86132|86082|86133.5|86083.5|86128.3|86078.3|36
1630573880000|2021-09-02 09:11:20|86132.5|86082.5|86133.5|86083.5|86135.3|86085.3|86132|86082|38
1630573890000|2021-09-02 09:11:30|86133.2|86083.2|86133.1|86083.1|86133.4|86083.4|86132.4|86082.4|33
1630573900000|2021-09-02 09:11:40|86133.2|86083.2|86133.6|86083.6|86133.8|86083.8|86133.1|86083.1|23
1630573910000|2021-09-02 09:11:50|86133.4|86083.4|86133.5|86083.5|86134.1|86084.1|86133.4|86083.4|16
1630573920000|2021-09-02 09:12:00|86134|86084|86126.6|86101.6|86137.9|86101.9|86123.9|86083.9|40
1630573930000|2021-09-02 09:12:10|86126.2|86101.2|86123.6|86098.6|86126.9|86101.9|86121.8|86096.8|41
1630573940000|2021-09-02 09:12:20|86123.7|86098.7|86124.6|86099.6|86124.8|86099.8|86123.3|86098.3|27
1630573950000|2021-09-02 09:12:30|86124.2|86099.2|86136.8|86086.8|86139|86101.4|86124.2|86086.8|28
1630573960000|2021-09-02 09:12:40|86136.7|86086.7|86123.3|86098.3|86137|86098.6|86123|86085.7|33
1630573970000|2021-09-02 09:12:50|86123.5|86098.5|86141.8|86091.8|86141.9|86104.4|86123.3|86090.5|35
1630573980000|2021-09-02 09:13:00|86130.5|86105.5|86141.8|86091.8|86144.1|86107|86129.8|86091.1|41
1630573990000|2021-09-02 09:13:10|86141.6|86091.6|86141|86091|86142|86092|86140.8|86090.8|26
1630574000000|2021-09-02 09:13:20|86141.1|86091.1|86126.3|86101.3|86141.1|86103.3|86125.8|86087.7|33
1630574010000|2021-09-02 09:13:30|86126.5|86101.5|86128.9|86103.9|86139.7|86103.9|86126.5|86088.7|32
1630574020000|2021-09-02 09:13:40|86128.7|86103.7|86130.8|86105.8|86133.9|86108.9|86127.2|86102.2|31
1630574030000|2021-09-02 09:13:50|86142.5|86092.5|86128.1|86078.1|86142.7|86107.4|86115.1|86077.6|45
1630574040000|2021-09-02 09:14:00|86127.5|86077.5|86127.2|86077.2|86128.3|86090.5|86113.1|86076.5|28
1630574050000|2021-09-02 09:14:10|86126.1|86076.1|86110.2|86085.2|86127.2|86089.2|86110.2|86075.4|26
1630574060000|2021-09-02 09:14:20|86109.3|86084.3|86103.7|86078.7|86116.4|86084.3|86103.3|86065.9|46
1630574070000|2021-09-02 09:14:30|86103.5|86078.5|86109|86084|86109.1|86084.1|86102.4|86077.4|38
1630574080000|2021-09-02 09:14:40|86108.1|86083.1|86108.6|86083.6|86108.8|86083.8|86106.9|86081.9|28
1630574090000|2021-09-02 09:14:50|86108.7|86083.7|86122.1|86097.1|86122.1|86097.1|86108.4|86083.4|48
1630574100000|2021-09-02 09:15:00|86122.5|86097.5|86121.8|86096.8|86136.9|86103.1|86120.1|86085.2|68
1630574110000|2021-09-02 09:15:10|86121.2|86096.2|86121.5|86096.5|86122.9|86097.9|86120.8|86095.8|43
1630574120000|2021-09-02 09:15:20|86121.4|86096.4|86126.2|86101.2|86127|86102|86120.7|86095.7|43
1630574130000|2021-09-02 09:15:30|86125.9|86100.9|86124.9|86099.9|86126.8|86101.8|86124.3|86099.3|30
1630574140000|2021-09-02 09:15:40|86124.5|86099.5|86124.8|86099.8|86125.9|86100.9|86122.7|86097.7|45
1630574150000|2021-09-02 09:15:50|86124.9|86099.9|86126.3|86101.3|86127|86102|86123.2|86098.2|34
1630574160000|2021-09-02 09:16:00|86126|86101|86128.2|86103.2|86129.1|86104.1|86125.8|86100.8|35
1630574170000|2021-09-02 09:16:10|86128.1|86103.1|86132.3|86107.3|86132.5|86107.5|86127.9|86102.9|45
1630574180000|2021-09-02 09:16:20|86132.5|86107.5|86135.7|86110.7|86135.7|86110.7|86132|86107|33
1630574190000|2021-09-02 09:16:30|86135.5|86110.5|86135.3|86110.3|86136.6|86111.6|86134.7|86109.7|47
1630574200000|2021-09-02 09:16:40|86135.2|86110.2|86135|86110|86136.3|86111.3|86134.5|86109.5|26
1630574210000|2021-09-02 09:16:50|86135.1|86110.1|86138.1|86113.1|86138.6|86113.6|86134.8|86109.8|34
1630574220000|2021-09-02 09:17:00|86138.2|86113.2|86135.8|86110.8|86140.6|86115.6|86135|86110|55
1630574230000|2021-09-02 09:17:10|86136.3|86111.3|86136.6|86111.6|86138.8|86113.8|86134.5|86109.5|35
1630574240000|2021-09-02 09:17:20|86136.9|86111.9|86133.5|86108.5|86137.3|86112.3|86132.2|86107.2|39
1630574250000|2021-09-02 09:17:30|86133.3|86108.3|86133.7|86108.7|86136.7|86111.7|86132.7|86107.7|36
1630574260000|2021-09-02 09:17:40|86133.9|86108.9|86132.4|86107.4|86134.2|86109.2|86132.4|86107.4|30
1630574270000|2021-09-02 09:17:50|86144.7|86094.7|86105.2|86080.2|86144.7|86094.7|86105.2|86073|55
1630574280000|2021-09-02 09:18:00|86105.4|86080.4|86105.7|86080.7|86106.7|86081.7|86104.3|86079.3|41
1630574290000|2021-09-02 09:18:10|86107|86082|86109.4|86084.4|86109.4|86084.4|86106|86081|35
1630574300000|2021-09-02 09:18:20|86109.1|86084.1|86110.3|86085.3|86111|86086|86109.1|86084.1|30
1630574310000|2021-09-02 09:18:30|86110.2|86085.2|86110|86085|86110.5|86085.5|86109.9|86084.9|28
1630574320000|2021-09-02 09:18:40|86109.8|86084.8|86108.3|86083.3|86110.8|86085.8|86108.3|86083.3|21
1630574330000|2021-09-02 09:18:50|86107.9|86082.9|86108.2|86083.2|86109.6|86084.6|86107.9|86082.9|29
1630574340000|2021-09-02 09:19:00|86108|86083|86101.7|86076.7|86108.4|86083.4|86101|86076|39
1630574350000|2021-09-02 09:19:10|86101.9|86076.9|86103.8|86078.8|86103.8|86078.8|86101.4|86076.4|37
1630574360000|2021-09-02 09:19:20|86103.7|86078.7|86103.6|86078.6|86104.1|86079.1|86103|86078|21
1630574370000|2021-09-02 09:19:30|86103.5|86078.5|86098.8|86073.8|86103.7|86078.7|86098.8|86073.8|20
1630574380000|2021-09-02 09:19:40|86099.1|86074.1|86099.1|86074.1|86101.1|86076.1|86098.3|86073.3|24
1630574390000|2021-09-02 09:19:50|86099|86074|86098.5|86073.5|86099.3|86074.3|86097.5|86072.5|28
1630574400000|2021-09-02 09:20:00|86096.5|86071.5|86095.9|86070.9|86098.9|86073.9|86094.1|86069.1|43
1630574410000|2021-09-02 09:20:10|86094.8|86069.8|86094|86069|86096.2|86071.2|86094|86069|29
1630574420000|2021-09-02 09:20:20|86093.8|86068.8|86089.7|86064.7|86095.4|86070.4|86089.4|86064.4|40
1630574430000|2021-09-02 09:20:30|86089.2|86064.2|86090.8|86065.8|86090.8|86065.8|86088.5|86063.5|31
1630574440000|2021-09-02 09:20:40|86090.7|86065.7|86089|86064|86092.1|86067.1|86089|86064|30
1630574450000|2021-09-02 09:20:50|86089.2|86064.2|86093.8|86068.8|86094.8|86069.8|86088.5|86063.5|36
1630574460000|2021-09-02 09:21:00|86093.2|86068.2|86096.6|86071.6|86096.7|86071.7|86092.8|86067.8|43
1630574470000|2021-09-02 09:21:10|86096.5|86071.5|86091.9|86066.9|86097.5|86072.5|86091.8|86066.8|30
1630574480000|2021-09-02 09:21:20|86091.4|86066.4|86089.7|86064.7|86091.4|86066.4|86089.1|86064.1|35
1630574490000|2021-09-02 09:21:30|86089.2|86064.2|86091.4|86066.4|86091.8|86066.8|86089.2|86064.2|22
1630574500000|2021-09-02 09:21:40|86091.2|86066.2|86089|86064|86102.5|86066.2|86085.2|86052.5|26
1630574510000|2021-09-02 09:21:50|86089.1|86064.1|86091.1|86066.1|86091.9|86066.9|86088.8|86063.8|35
1630574520000|2021-09-02 09:22:00|86091.5|86066.5|86090.4|86065.4|86091.6|86066.6|86090|86065|25
1630574530000|2021-09-02 09:22:10|86090.3|86065.3|86094.7|86069.7|86094.7|86069.7|86090.2|86065.2|25
1630574540000|2021-09-02 09:22:20|86092.6|86067.6|86089.8|86064.8|86094.7|86069.7|86088.7|86063.7|43
1630574550000|2021-09-02 09:22:30|86090.2|86065.2|86093|86068|86093|86068|86090.2|86065.2|29
1630574560000|2021-09-02 09:22:40|86093.2|86068.2|86092.6|86067.6|86093.2|86068.2|86091.6|86066.6|14
1630574570000|2021-09-02 09:22:50|86092.7|86067.7|86094.9|86069.9|86096|86071|86092.7|86067.7|24
1630574580000|2021-09-02 09:23:00|86094.1|86069.1|86091.7|86066.7|86095.2|86070.2|86091.5|86066.5|36
1630574590000|2021-09-02 09:23:10|86092.2|86067.2|86094.2|86069.2|86094.5|86069.5|86091.2|86066.2|35
1630574600000|2021-09-02 09:23:20|86093.9|86068.9|86095.2|86070.2|86095.2|86070.2|86093.6|86068.6|17
1630574610000|2021-09-02 09:23:30|86095.3|86070.3|86094.8|86069.8|86095.3|86070.3|86093.6|86068.6|23
1630574620000|2021-09-02 09:23:40|86095|86070|86095.3|86070.3|86095.3|86070.3|86094.7|86069.7|16
1630574630000|2021-09-02 09:23:50|86095.1|86070.1|86092.5|86067.5|86095.8|86070.8|86091.9|86066.9|45
1630574640000|2021-09-02 09:24:00|86092.7|86067.7|86093.5|86068.5|86093.7|86068.7|86092.6|86067.6|31
1630574650000|2021-09-02 09:24:10|86093.6|86068.6|86091.7|86066.7|86093.6|86068.6|86091.4|86066.4|18
1630574660000|2021-09-02 09:24:20|86091.6|86066.6|86092.6|86067.6|86093|86068|86090.3|86065.3|25
1630574670000|2021-09-02 09:24:30|86092.7|86067.7|86093.1|86068.1|86093.4|86068.4|86091.5|86066.5|35
1630574680000|2021-09-02 09:24:40|86093.2|86068.2|86093.7|86068.7|86094|86069|86093|86068|27
1630574690000|2021-09-02 09:24:50|86093.5|86068.5|86092.9|86067.9|86094.7|86069.7|86092.6|86067.6|18
1630574700000|2021-09-02 09:25:00|86093|86068|86089.1|86064.1|86093.5|86068.5|86089|86064|31
1630574710000|2021-09-02 09:25:10|86089.4|86064.4|86091.6|86066.6|86091.9|86066.9|86089.3|86064.3|25
1630574720000|2021-09-02 09:25:20|86092.3|86067.3|86091.9|86066.9|86092.6|86067.6|86091.4|86066.4|24
1630574730000|2021-09-02 09:25:30|86092.1|86067.1|86092.7|86067.7|86092.7|86067.7|86091.6|86066.6|13
1630574740000|2021-09-02 09:25:40|86092.5|86067.5|86092|86067|86093.1|86068.1|86092|86067|19
1630574750000|2021-09-02 09:25:50|86091.6|86066.6|86091.9|86066.9|86092.5|86067.5|86091.4|86066.4|12
1630574760000|2021-09-02 09:26:00|86091.7|86066.7|86094.2|86069.2|86095.9|86070.9|86091.7|86066.7|38
1630574770000|2021-09-02 09:26:10|86093.6|86068.6|86093.4|86068.4|86094.1|86069.1|86093.2|86068.2|24
1630574780000|2021-09-02 09:26:20|86093.3|86068.3|86092.5|86067.5|86093.4|86068.4|86092.2|86067.2|19
1630574790000|2021-09-02 09:26:30|86092.6|86067.6|86090.6|86065.6|86092.6|86067.6|86090.1|86065.1|19
1630574800000|2021-09-02 09:26:40|86091.1|86066.1|86089.7|86064.7|86091.1|86066.1|86089.5|86064.5|23
1630574810000|2021-09-02 09:26:50|86088.8|86063.8|86088.6|86063.6|86088.8|86063.8|86087.4|86062.4|29
1630574820000|2021-09-02 09:27:00|86088.3|86063.3|86088.6|86063.6|86088.6|86063.6|86087.5|86062.5|20
1630574830000|2021-09-02 09:27:10|86088.3|86063.3|86087.7|86062.7|86088.5|86063.5|86087.4|86062.4|22
1630574840000|2021-09-02 09:27:20|86087.6|86062.6|86086.6|86061.6|86088.1|86063.1|86086.3|86061.3|28
1630574850000|2021-09-02 09:27:30|86086.5|86061.5|86089|86064|86090.1|86065.1|86086.3|86061.3|28
1630574860000|2021-09-02 09:27:40|86088.9|86063.9|86088.8|86063.8|86089.6|86064.6|86088.1|86063.1|20
1630574870000|2021-09-02 09:27:50|86088.7|86063.7|86087.2|86062.2|86088.9|86063.9|86087|86062|28
1630574880000|2021-09-02 09:28:00|86087.3|86062.3|86098.3|86073.3|86098.3|86073.3|86087.3|86062.3|33
1630574890000|2021-09-02 09:28:10|86097.6|86072.6|86096.8|86071.8|86097.6|86072.6|86095.9|86070.9|16
1630574900000|2021-09-02 09:28:20|86096.5|86071.5|86096.3|86071.3|86097|86072|86096.3|86071.3|14
1630574910000|2021-09-02 09:28:30|86096.2|86071.2|86096.6|86071.6|86097|86072|86096.1|86071.1|10
1630574920000|2021-09-02 09:28:40|86096.5|86071.5|86092.7|86067.7|86096.5|86071.5|86091.5|86066.5|30
1630574930000|2021-09-02 09:28:50|86092.5|86067.5|86092.6|86067.6|86093.2|86068.2|86091.9|86066.9|26
1630574940000|2021-09-02 09:29:00|86092.4|86067.4|86092.2|86067.2|86094.7|86069.7|86091.2|86066.2|34
1630574950000|2021-09-02 09:29:10|86092|86067|86092|86067|86092.3|86067.3|86091.4|86066.4|25
1630574960000|2021-09-02 09:29:20|86091.9|86066.9|86091.2|86066.2|86092.1|86067.1|86091|86066|18
1630574970000|2021-09-02 09:29:30|86091.5|86066.5|86091.2|86066.2|86091.7|86066.7|86090.9|86065.9|20
1630574980000|2021-09-02 09:29:40|86091.7|86066.7|86095.4|86070.4|86096.8|86071.8|86090.8|86065.8|30
1630574990000|2021-09-02 09:29:50|86095.7|86070.7|86097.2|86072.2|86097.2|86072.2|86094.8|86069.8|27
1630575000000|2021-09-02 09:30:00|86096.1|86071.1|86096.6|86071.6|86097.8|86072.8|86096.1|86071.1|29
1630575010000|2021-09-02 09:30:10|86096.5|86071.5|86100.4|86075.4|86101.3|86076.3|86096.5|86071.5|34
1630575020000|2021-09-02 09:30:20|86098.2|86073.2|86098.6|86073.6|86100.6|86075.6|86098|86073|25
1630575030000|2021-09-02 09:30:30|86098.1|86073.1|86103.4|86078.4|86106.5|86081.5|86095|86070|34
1630575040000|2021-09-02 09:30:40|86104.3|86079.3|86104|86079|86104.5|86079.5|86102.8|86077.8|17
1630575050000|2021-09-02 09:30:50|86104.1|86079.1|86103.6|86078.6|86105.4|86080.4|86103.1|86078.1|33
1630575060000|2021-09-02 09:31:00|86103.8|86078.8|86103|86078|86104.4|86079.4|86100.6|86075.6|36
1630575070000|2021-09-02 09:31:10|86104.3|86079.3|86105.3|86080.3|86106.3|86081.3|86101.5|86076.5|38
1630575080000|2021-09-02 09:31:20|86105.2|86080.2|86103.8|86078.8|86105.2|86080.2|86103.7|86078.7|25
1630575090000|2021-09-02 09:31:30|86103.7|86078.7|86104.7|86079.7|86104.7|86079.7|86103.1|86078.1|26
1630575100000|2021-09-02 09:31:40|86104.6|86079.6|86104.1|86079.1|86105|86080|86103.5|86078.5|26
1630575110000|2021-09-02 09:31:50|86104.8|86079.8|86104|86079|86104.8|86079.8|86101.7|86076.7|27
1630575120000|2021-09-02 09:32:00|86103.9|86078.9|86108.8|86083.8|86110.6|86085.6|86103.7|86078.7|35
1630575130000|2021-09-02 09:32:10|86109.2|86084.2|86114|86089|86116.1|86091.1|86109.2|86084.2|21
1630575140000|2021-09-02 09:32:20|86114.1|86089.1|86116.1|86091.1|86120.4|86095.4|86114.1|86089.1|34
1630575150000|2021-09-02 09:32:30|86116.5|86091.5|86120.2|86095.2|86120.8|86095.8|86115.3|86090.3|23
1630575160000|2021-09-02 09:32:40|86119.7|86094.7|86117.8|86092.8|86120.8|86095.8|86116.9|86091.9|42
1630575170000|2021-09-02 09:32:50|86117.4|86092.4|86116.8|86091.8|86128.8|86092.4|86113.6|86077.7|41
1630575180000|2021-09-02 09:33:00|86116.9|86091.9|86116.5|86091.5|86116.9|86091.9|86114.9|86089.9|25
1630575190000|2021-09-02 09:33:10|86115.7|86090.7|86116.2|86091.2|86116.4|86091.4|86115.7|86090.7|17
1630575200000|2021-09-02 09:33:20|86116|86091|86110.2|86085.2|86128.1|86091.6|86109.3|86072.5|49
1630575210000|2021-09-02 09:33:30|86110|86085|86106.4|86081.4|86111.4|86086.4|86106.3|86081.3|46
1630575220000|2021-09-02 09:33:40|86106.5|86081.5|86116.8|86066.8|86117.2|86082.6|86103.5|86066.8|48
1630575230000|2021-09-02 09:33:50|86116.9|86066.9|86119.4|86069.4|86119.8|86081.6|86104.6|86066.9|25
1630575240000|2021-09-02 09:34:00|86117.9|86067.9|86104.5|86079.5|86119.7|86080.8|86103.8|86067.9|40
1630575250000|2021-09-02 09:34:10|86104.6|86079.6|86103.5|86078.5|86117.6|86080.1|86102.2|86065.3|37
1630575260000|2021-09-02 09:34:20|86102.5|86077.5|86095.4|86070.4|86114.5|86077.5|86095.4|86063.3|35
1630575270000|2021-09-02 09:34:30|86095.2|86070.2|86096.4|86071.4|86096.4|86071.4|86094|86069|15
1630575280000|2021-09-02 09:34:40|86096.6|86071.6|86107.3|86057.3|86107.4|86071.8|86091.6|86055.4|30
1630575290000|2021-09-02 09:34:50|86107.2|86057.2|86092|86067|86108.5|86068.3|86090|86056.5|34
1630575300000|2021-09-02 09:35:00|86091.8|86066.8|86089|86064|86104.6|86068.6|86088.6|86054.2|35
1630575310000|2021-09-02 09:35:10|86088.1|86063.1|86100.2|86050.2|86101.5|86063.8|86086.2|86049.6|39
1630575320000|2021-09-02 09:35:20|86099.8|86049.8|86101.2|86051.2|86102.3|86063.4|86087.8|86049.8|26
1630575330000|2021-09-02 09:35:30|86101.3|86051.3|86086.3|86061.3|86102|86062.6|86085.9|86049|31
1630575340000|2021-09-02 09:35:40|86086.7|86061.7|86087.8|86062.8|86088.1|86063.1|86086.4|86061.4|27
1630575350000|2021-09-02 09:35:50|86087.5|86062.5|86088.1|86063.1|86088.3|86063.3|86087|86062|25
1630575360000|2021-09-02 09:36:00|86087.5|86062.5|86093|86068|86093.3|86068.3|86087.5|86062.5|54
1630575370000|2021-09-02 09:36:10|86091.4|86066.4|86090.9|86065.9|86091.6|86066.6|86089.1|86064.1|33
1630575380000|2021-09-02 09:36:20|86091|86066|86091.1|86066.1|86091.4|86066.4|86091|86066|21
1630575390000|2021-09-02 09:36:30|86091.3|86066.3|86088.7|86063.7|86091.3|86066.3|86087.7|86062.7|32
1630575400000|2021-09-02 09:36:40|86088.6|86063.6|86090.4|86065.4|86090.7|86065.7|86088.4|86063.4|16
1630575410000|2021-09-02 09:36:50|86090.2|86065.2|86089.6|86064.6|86090.3|86065.3|86088.7|86063.7|19
1630575420000|2021-09-02 09:37:00|86089.7|86064.7|86090.1|86065.1|86090.4|86065.4|86089.7|86064.7|19
1630575430000|2021-09-02 09:37:10|86090|86065|86092|86067|86092|86067|86090|86065|13
1630575440000|2021-09-02 09:37:20|86091.9|86066.9|86090.4|86065.4|86093.7|86068.7|86090.4|86065.4|22
1630575450000|2021-09-02 09:37:30|86091.1|86066.1|86091.9|86066.9|86091.9|86066.9|86090.8|86065.8|16
1630575460000|2021-09-02 09:37:40|86092|86067|86091.8|86066.8|86092|86067|86091.5|86066.5|7
1630575470000|2021-09-02 09:37:50|86091.6|86066.6|86089.1|86064.1|86091.9|86066.9|86088.7|86063.7|32
1630575480000|2021-09-02 09:38:00|86089|86064|86086.5|86061.5|86089.2|86064.2|86085.8|86060.8|29
1630575490000|2021-09-02 09:38:10|86086.3|86061.3|86086.3|86061.3|86086.4|86061.4|86086.1|86061.1|5
1630575500000|2021-09-02 09:38:20|86086.5|86061.5|86098.9|86048.9|86099.1|86062.1|86083.8|86047.9|13
1630575510000|2021-09-02 09:38:30|86084.7|86059.7|86086|86061|86086.4|86061.4|86084.7|86059.7|23
1630575520000|2021-09-02 09:38:40|86085.5|86060.5|86084.6|86059.6|86085.5|86060.5|86083.4|86058.4|28
1630575530000|2021-09-02 09:38:50|86084.7|86059.7|86085.7|86060.7|86086.1|86061.1|86084.6|86059.6|24
1630575540000|2021-09-02 09:39:00|86085.6|86060.6|86085.5|86060.5|86089.6|86064.6|86085.3|86060.3|26
1630575550000|2021-09-02 09:39:10|86085.4|86060.4|86083.4|86058.4|86086.8|86061.8|86083.1|86058.1|26
1630575560000|2021-09-02 09:39:20|86083.5|86058.5|86092|86067|86092.7|86067.7|86083.3|86058.3|49
1630575570000|2021-09-02 09:39:30|86091.5|86066.5|86096.3|86071.3|86097.1|86072.1|86091.5|86066.5|30
1630575580000|2021-09-02 09:39:40|86096.4|86071.4|86096.7|86071.7|86098.5|86073.5|86095.4|86070.4|32
1630575590000|2021-09-02 09:39:50|86096.8|86071.8|86091.1|86066.1|86100.6|86075.6|86090.7|86065.7|44
1630575600000|2021-09-02 09:40:00|86092.6|86067.6|86091.9|86066.9|86092.6|86067.6|86089.6|86064.6|28
1630575610000|2021-09-02 09:40:10|86092|86067|86090.1|86065.1|86092.3|86067.3|86089.5|86064.5|27
1630575620000|2021-09-02 09:40:20|86090|86065|86090.1|86065.1|86090.9|86065.9|86089|86064|28
1630575630000|2021-09-02 09:40:30|86088.5|86063.5|86090.5|86065.5|86091.4|86066.4|86087.6|86062.6|43
1630575640000|2021-09-02 09:40:40|86090.4|86065.4|86091.1|86066.1|86092.7|86067.7|86089.7|86064.7|23
1630575650000|2021-09-02 09:40:50|86091.4|86066.4|86093|86068|86094.6|86069.6|86090.7|86065.7|33
1630575660000|2021-09-02 09:41:00|86093.9|86068.9|86092.9|86067.9|86094.9|86069.9|86092.9|86067.9|44
1630575670000|2021-09-02 09:41:10|86092.5|86067.5|86084.1|86059.1|86093.2|86068.2|86084|86059|39
1630575680000|2021-09-02 09:41:20|86083.7|86058.7|86082.2|86057.2|86092|86067|86081.4|86056.4|43
1630575690000|2021-09-02 09:41:30|86082.7|86057.7|86082.1|86057.1|86082.7|86057.7|86081.7|86056.7|24
1630575700000|2021-09-02 09:41:40|86082|86057|86082.6|86057.6|86083.8|86058.8|86082|86057|23
1630575710000|2021-09-02 09:41:50|86082.9|86057.9|86086.1|86061.1|86088.7|86063.7|86082.6|86057.6|46
1630575720000|2021-09-02 09:42:00|86084.8|86059.8|86092.6|86067.6|86092.7|86067.7|86084.2|86059.2|55
1630575730000|2021-09-02 09:42:10|86091.9|86066.9|86092.2|86067.2|86093.2|86068.2|86088.1|86063.1|50
1630575740000|2021-09-02 09:42:20|86091.3|86066.3|86093.3|86068.3|86093.9|86068.9|86091.1|86066.1|35
1630575750000|2021-09-02 09:42:30|86092.9|86067.9|86092.7|86067.7|86093.5|86068.5|86092.3|86067.3|24
1630575760000|2021-09-02 09:42:40|86092.6|86067.6|86084.8|86059.8|86093.2|86068.2|86084.2|86059.2|42
1630575770000|2021-09-02 09:42:50|86085.1|86060.1|86090.6|86065.6|86090.6|86065.6|86084.2|86059.2|37
1630575780000|2021-09-02 09:43:00|86089.6|86064.6|86086.4|86061.4|86089.6|86064.6|86084.3|86059.3|46
1630575790000|2021-09-02 09:43:10|86086.5|86061.5|86085.6|86060.6|86087.4|86062.4|86083|86058|55
1630575800000|2021-09-02 09:43:20|86083.8|86058.8|86081.6|86056.6|86086.6|86061.6|86081.6|86056.6|38
1630575810000|2021-09-02 09:43:30|86081|86056|86075.2|86050.2|86081.8|86056.8|86074|86049|53
1630575820000|2021-09-02 09:43:40|86076|86051|86072.9|86047.9|86077.3|86052.3|86072.9|86047.9|46
1630575830000|2021-09-02 09:43:50|86073.5|86048.5|86074.2|86049.2|86076.6|86051.6|86073.5|86048.5|28
1630575840000|2021-09-02 09:44:00|86074.1|86049.1|86074.3|86049.3|86076.9|86051.9|86072.2|86047.2|42
1630575850000|2021-09-02 09:44:10|86075|86050|86073.9|86048.9|86076.7|86051.7|86072.8|86047.8|37
1630575860000|2021-09-02 09:44:20|86074.1|86049.1|86067.8|86042.8|86075.4|86050.4|86067.6|86042.6|38
1630575870000|2021-09-02 09:44:30|86067.3|86042.3|86066.1|86041.1|86067.9|86042.9|86066.1|86041.1|36
1630575880000|2021-09-02 09:44:40|86065.8|86040.8|86065.8|86040.8|86066|86041|86064.5|86039.5|26
1630575890000|2021-09-02 09:44:50|86065.9|86040.9|86062.6|86037.6|86065.9|86040.9|86062|86037|28
1630575900000|2021-09-02 09:45:00|86062.4|86037.4|86052.3|86027.3|86062.7|86037.7|86052.1|86027.1|53
1630575910000|2021-09-02 09:45:10|86052.1|86027.1|86057.1|86032.1|86060.5|86035.5|86051.4|86026.4|57
1630575920000|2021-09-02 09:45:20|86057.2|86032.2|86056.9|86031.9|86058.7|86033.7|86053.9|86028.9|41
1630575930000|2021-09-02 09:45:30|86057.3|86032.3|86057.2|86032.2|86057.8|86032.8|86055.9|86030.9|31
1630575940000|2021-09-02 09:45:40|86056.5|86031.5|86060.7|86035.7|86062.4|86037.4|86055.5|86030.5|39
1630575950000|2021-09-02 09:45:50|86061.6|86036.6|86053.4|86028.4|86062.7|86037.7|86052.8|86027.8|51
1630575960000|2021-09-02 09:46:00|86053.5|86028.5|86049.7|86024.7|86053.9|86028.9|86048|86023|57
1630575970000|2021-09-02 09:46:10|86050.1|86025.1|86046.1|86021.1|86051.9|86026.9|86043.4|86018.4|63
1630575980000|2021-09-02 09:46:20|86045.8|86020.8|86036.4|86011.4|86046.4|86021.4|86035.2|86010.2|56
1630575990000|2021-09-02 09:46:30|86037.5|86012.5|86031.3|86006.3|86039.1|86014.1|86025.7|86000.7|71
1630576000000|2021-09-02 09:46:40|86031.1|86006.1|86023.1|85998.1|86038.9|86010.9|86014.9|85988.9|55
1630576010000|2021-09-02 09:46:50|86023.7|85998.7|86021.1|85996.1|86023.7|85998.7|86019.6|85994.6|41
1630576020000|2021-09-02 09:47:00|86021.2|85996.2|86021.9|85996.9|86022.9|85997.9|86018.7|85993.7|42
1630576030000|2021-09-02 09:47:10|86022.2|85997.2|86022.5|85997.5|86025.4|86000.4|86021.2|85996.2|32
1630576040000|2021-09-02 09:47:20|86021.5|85996.5|86011.7|85986.7|86022.6|85997.6|86010.3|85985.3|45
1630576050000|2021-09-02 09:47:30|86011.6|85986.6|86017.3|85992.3|86017.3|85992.3|86011.1|85986.1|46
1630576060000|2021-09-02 09:47:40|86017.2|85992.2|86017.5|85992.5|86017.8|85992.8|86012.2|85987.2|54
1630576070000|2021-09-02 09:47:50|86017.3|85992.3|86021|85996|86021|85996|86015.2|85990.2|52
1630576080000|2021-09-02 09:48:00|86019.7|85994.7|86018.3|85993.3|86022|85997|86016|85991|44
1630576090000|2021-09-02 09:48:10|86018.2|85993.2|86019.8|85994.8|86021.3|85996.3|86016.4|85991.4|47
1630576100000|2021-09-02 09:48:20|86020|85995|86025.4|86000.4|86029.7|86004.7|86019.5|85994.5|52
1630576110000|2021-09-02 09:48:30|86025.1|86000.1|86030.2|86005.2|86036.8|86011.8|86025.1|86000.1|64
1630576120000|2021-09-02 09:48:40|86029.7|86004.7|86034.4|86009.4|86034.5|86009.5|86029.7|86004.7|40
1630576130000|2021-09-02 09:48:50|86033.9|86008.9|86033.6|86008.6|86034.2|86009.2|86032.7|86007.7|26
1630576140000|2021-09-02 09:49:00|86032.2|86007.2|86035.3|86010.3|86037.1|86012.1|86031.4|86006.4|45
1630576150000|2021-09-02 09:49:10|86034.8|86009.8|86031.7|86006.7|86035.1|86010.1|86031.3|86006.3|37
1630576160000|2021-09-02 09:49:20|86031.5|86006.5|86029.2|86004.2|86032.8|86007.8|86029|86004|46
1630576170000|2021-09-02 09:49:30|86030.2|86005.2|86029.5|86004.5|86030.5|86005.5|86029.5|86004.5|26
1630576180000|2021-09-02 09:49:40|86029.7|86004.7|86029.3|86004.3|86030.7|86005.7|86027|86002|34
1630576190000|2021-09-02 09:49:50|86029.2|86004.2|86029.1|86004.1|86030.4|86005.4|86027.4|86002.4|34
1630576200000|2021-09-02 09:50:00|86029.2|86004.2|86030.4|86005.4|86030.4|86005.4|86028.8|86003.8|25
1630576210000|2021-09-02 09:50:10|86030.5|86005.5|86040.3|86015.3|86040.9|86015.9|86029.9|86004.9|49
1630576220000|2021-09-02 09:50:20|86041.1|86016.1|86032.8|86007.8|86041.3|86016.3|86032.8|86007.8|40
1630576230000|2021-09-02 09:50:30|86033.2|86008.2|86031.4|86006.4|86033.2|86008.2|86030.9|86005.9|20
1630576240000|2021-09-02 09:50:40|86031.5|86006.5|86033.8|86008.8|86034.4|86009.4|86031.1|86006.1|21
1630576250000|2021-09-02 09:50:50|86034|86009|86018.2|85993.2|86034|86009|86017|85992|54
1630576260000|2021-09-02 09:51:00|86019|85994|86019.1|85994.1|86020.1|85995.1|86018.6|85993.6|23
1630576270000|2021-09-02 09:51:10|86018.8|85993.8|86020.6|85995.6|86024.8|85999.8|86018.6|85993.6|44
1630576280000|2021-09-02 09:51:20|86020.9|85995.9|86020|85995|86021.2|85996.2|86019.8|85994.8|30
1630576290000|2021-09-02 09:51:30|86020.1|85995.1|86019.6|85994.6|86020.9|85995.9|86019.1|85994.1|26
1630576300000|2021-09-02 09:51:40|86020|85995|86019.5|85994.5|86021.4|85996.4|86018|85993|18
1630576310000|2021-09-02 09:51:50|86018.6|85993.6|86012.7|85987.7|86019.2|85994.2|86011.9|85986.9|33
1630576320000|2021-09-02 09:52:00|86012.5|85987.5|86015.2|85990.2|86016.8|85991.8|86011.6|85986.6|59
1630576330000|2021-09-02 09:52:10|86014.8|85989.8|86014|85989|86015.4|85990.4|86013.3|85988.3|29
1630576340000|2021-09-02 09:52:20|86013.8|85988.8|86011.6|85986.6|86014.1|85989.1|86011.4|85986.4|16
1630576350000|2021-09-02 09:52:30|86011.7|85986.7|86012.1|85987.1|86013.6|85988.6|86011.7|85986.7|35
1630576360000|2021-09-02 09:52:40|86011.9|85986.9|86009.1|85984.1|86011.9|85986.9|86009|85984|23
1630576370000|2021-09-02 09:52:50|86009.2|85984.2|86007.6|85982.6|86010.6|85985.6|86005.9|85980.9|26
1630576380000|2021-09-02 09:53:00|86009|85984|86008.6|85983.6|86010.6|85985.6|86006.6|85981.6|31
1630576390000|2021-09-02 09:53:10|86007.7|85982.7|86011.7|85986.7|86012.5|85987.5|86006.9|85981.9|50
1630576400000|2021-09-02 09:53:20|86010|85985|86011.6|85986.6|86011.8|85986.8|86008.9|85983.9|31
1630576410000|2021-09-02 09:53:30|86013.4|85988.4|85998.9|85973.9|86013.9|85988.9|85998.9|85973.9|34
1630576420000|2021-09-02 09:53:40|85999.5|85974.5|86003.4|85978.4|86004.4|85979.4|85997.4|85972.4|37
1630576430000|2021-09-02 09:53:50|86003.6|85978.6|86004.7|85979.7|86004.9|85979.9|86003.1|85978.1|22
1630576440000|2021-09-02 09:54:00|86004.6|85979.6|86008.1|85983.1|86009.3|85984.3|86003.7|85978.7|46
1630576450000|2021-09-02 09:54:10|86007.8|85982.8|86001.2|85976.2|86010|85985|85999|85974|43
1630576460000|2021-09-02 09:54:20|86001.5|85976.5|86001.9|85976.9|86003|85978|86000.5|85975.5|34
1630576470000|2021-09-02 09:54:30|86002.3|85977.3|86000.7|85975.7|86002.3|85977.3|86000.1|85975.1|27
1630576480000|2021-09-02 09:54:40|86000.5|85975.5|86010.1|85985.1|86011.2|85986.2|86000.3|85975.3|34
1630576490000|2021-09-02 09:54:50|86010|85985|86013.4|85988.4|86013.8|85988.8|86007.3|85982.3|28
1630576500000|2021-09-02 09:55:00|86011.8|85986.8|86010.4|85985.4|86014.3|85989.3|86009.2|85984.2|36
1630576510000|2021-09-02 09:55:10|86010.1|85985.1|86019.6|85994.6|86019.8|85994.8|86009.4|85984.4|38
1630576520000|2021-09-02 09:55:20|86020.9|85995.9|86020.1|85995.1|86021.8|85996.8|86019.2|85994.2|16
1630576530000|2021-09-02 09:55:30|86021.2|85996.2|86022|85997|86022|85997|86019.9|85994.9|23
1630576540000|2021-09-02 09:55:40|86023.6|85998.6|86023.9|85998.9|86025.3|86000.3|86020.7|85995.7|39
1630576550000|2021-09-02 09:55:50|86023.6|85998.6|86024|85999|86026.6|86001.6|86023.3|85998.3|41
1630576560000|2021-09-02 09:56:00|86024.5|85999.5|86027.1|86002.1|86027.6|86002.6|86023.1|85998.1|38
1630576570000|2021-09-02 09:56:10|86026.6|86001.6|86022.2|85997.2|86027.2|86002.2|86022.2|85997.2|32
1630576580000|2021-09-02 09:56:20|86021.8|85996.8|86021.2|85996.2|86022.7|85997.7|86020|85995|26
1630576590000|2021-09-02 09:56:30|86020.7|85995.7|86017.3|85992.3|86020.7|85995.7|86017.3|85992.3|31
1630576600000|2021-09-02 09:56:40|86017.5|85992.5|86013.1|85988.1|86018.9|85993.9|86012.9|85987.9|44
1630576610000|2021-09-02 09:56:50|86012.9|85987.9|86010.5|85985.5|86013.3|85988.3|86010.4|85985.4|53
1630576620000|2021-09-02 09:57:00|86011|85986|86010.7|85985.7|86024.8|85986.3|86009.2|85973.1|32
1630576630000|2021-09-02 09:57:10|86010.2|85985.2|86013.9|85988.9|86027.2|85990.7|86010.2|85974.2|40
1630576640000|2021-09-02 09:57:20|86012.9|85987.9|86014.8|85989.8|86014.9|85989.9|86012.8|85987.8|27
1630576650000|2021-09-02 09:57:30|86013.8|85988.8|86000.4|85975.4|86013.8|85988.8|85998.4|85973.4|43
1630576660000|2021-09-02 09:57:40|86000.5|85975.5|85998.7|85973.7|86000.5|85975.5|85998.4|85973.4|31
1630576670000|2021-09-02 09:57:50|85998.5|85973.5|85990.1|85965.1|85999|85974|85987.1|85962.1|52
1630576680000|2021-09-02 09:58:00|85990.3|85965.3|85993.7|85968.7|85994.8|85969.8|85989.6|85964.6|42
1630576690000|2021-09-02 09:58:10|85994|85969|85992.6|85967.6|85994|85969|85991.6|85966.6|28
1630576700000|2021-09-02 09:58:20|85992.7|85967.7|85993.3|85968.3|85994|85969|85990.5|85965.5|36
1630576710000|2021-09-02 09:58:30|85993.5|85968.5|85991.3|85966.3|85993.5|85968.5|85991.3|85966.3|27
1630576720000|2021-09-02 09:58:40|85991.6|85966.6|85991.8|85966.8|85992.5|85967.5|85988.7|85963.7|37
1630576730000|2021-09-02 09:58:50|85992|85967|85994.6|85969.6|85995.9|85970.9|85989.4|85964.4|42
1630576740000|2021-09-02 09:59:00|85995|85970|85996.6|85971.6|85996.6|85971.6|85994.6|85969.6|36
1630576750000|2021-09-02 09:59:10|85996.3|85971.3|85990.1|85965.1|85996.5|85971.5|85990.1|85965.1|43
1630576760000|2021-09-02 09:59:20|85989.5|85964.5|85992.7|85967.7|85993.9|85968.9|85989.1|85964.1|31
1630576770000|2021-09-02 09:59:30|85993.2|85968.2|86005.4|85980.4|86008.6|85983.6|85992.1|85967.1|64
1630576780000|2021-09-02 09:59:40|86005.2|85980.2|86008.9|85983.9|86009.9|85984.9|86002.7|85977.7|49
1630576790000|2021-09-02 09:59:50|86009.3|85984.3|86016.2|85991.2|86016.2|85991.2|86009.1|85984.1|41
1630576800000|2021-09-02 10:00:00|86016.6|85991.6|86021.1|85996.1|86037.2|86000.4|86016.1|85987.2|56
1630576810000|2021-09-02 10:00:10|86021.2|85996.2|86018.7|85993.7|86022|85997|86018.6|85993.6|36
1630576820000|2021-09-02 10:00:20|86019.8|85994.8|86016.3|85991.3|86019.8|85994.8|86015.3|85990.3|44
1630576830000|2021-09-02 10:00:30|86016.2|85991.2|86019.4|85994.4|86019.7|85994.7|86016|85991|43
1630576840000|2021-09-02 10:00:40|86019.3|85994.3|86021.3|85996.3|86021.6|85996.6|86018.1|85993.1|45
1630576850000|2021-09-02 10:00:50|86019.9|85994.9|86020.2|85995.2|86021.8|85996.8|86019.8|85994.8|35
1630576860000|2021-09-02 10:01:00|86020.4|85995.4|86019.7|85994.7|86020.6|85995.6|86019.2|85994.2|27
1630576870000|2021-09-02 10:01:10|86019.5|85994.5|86022.7|85997.7|86023.7|85998.7|86019.5|85994.5|34
1630576880000|2021-09-02 10:01:20|86022.4|85997.4|86023.8|85998.8|86023.8|85998.8|86021.7|85996.7|28
1630576890000|2021-09-02 10:01:30|86023.6|85998.6|86024.7|85999.7|86026|86001|86023.4|85998.4|30
1630576900000|2021-09-02 10:01:40|86024.3|85999.3|86024.2|85999.2|86026.6|86001.6|86024.2|85999.2|36
1630576910000|2021-09-02 10:01:50|86024|85999|86024.8|85999.8|86025.1|86000.1|86022.4|85997.4|39
1630576920000|2021-09-02 10:02:00|86024.7|85999.7|86024.2|85999.2|86025.9|86000.9|86023.7|85998.7|34
1630576930000|2021-09-02 10:02:10|86024.3|85999.3|86022|85997|86024.8|85999.8|86022|85997|28
1630576940000|2021-09-02 10:02:20|86022.7|85997.7|86023.7|85998.7|86025.4|86000.4|86021.8|85996.8|24
1630576950000|2021-09-02 10:02:30|86024.4|85999.4|86023.2|85998.2|86024.4|85999.4|86021.8|85996.8|37
1630576960000|2021-09-02 10:02:40|86023.4|85998.4|86025.4|86000.4|86025.4|86000.4|86023.3|85998.3|25
1630576970000|2021-09-02 10:02:50|86025.5|86000.5|86022.9|85997.9|86025.5|86000.5|86021.4|85996.4|24
1630576980000|2021-09-02 10:03:00|86022.7|85997.7|86026.7|86001.7|86027.4|86002.4|86022.7|85997.7|32
1630576990000|2021-09-02 10:03:10|86026.8|86001.8|86024.6|85999.6|86027.8|86002.8|86024.2|85999.2|36
1630577000000|2021-09-02 10:03:20|86025.2|86000.2|86021.6|85996.6|86025.5|86000.5|86020.8|85995.8|24
1630577010000|2021-09-02 10:03:30|86021.4|85996.4|86023.6|85998.6|86024.5|85999.5|86021.1|85996.1|37
1630577020000|2021-09-02 10:03:40|86023.2|85998.2|86025.2|86000.2|86027.7|86002.7|86023.2|85998.2|36
1630577030000|2021-09-02 10:03:50|86023.4|85998.4|86021|85996|86024.9|85999.9|86019.9|85994.9|24
1630577040000|2021-09-02 10:04:00|86021.1|85996.1|86026.2|86001.2|86027.1|86002.1|86020.4|85995.4|41
1630577050000|2021-09-02 10:04:10|86026.1|86001.1|86020.8|85995.8|86026.6|86001.6|86020.8|85995.8|42
1630577060000|2021-09-02 10:04:20|86019.7|85994.7|86020.9|85995.9|86020.9|85995.9|86018|85993|34
1630577070000|2021-09-02 10:04:30|86021|85996|86020.9|85995.9|86021.7|85996.7|86020.6|85995.6|32
1630577080000|2021-09-02 10:04:40|86021|85996|86021.4|85996.4|86022|85997|86020.7|85995.7|19
1630577090000|2021-09-02 10:04:50|86021.7|85996.7|86023.3|85998.3|86023.9|85998.9|86021.7|85996.7|15
1630577100000|2021-09-02 10:05:00|86023.6|85998.6|86023.6|85998.6|86024.2|85999.2|86023.3|85998.3|14
1630577110000|2021-09-02 10:05:10|86023.7|85998.7|86017.3|85992.3|86023.7|85998.7|86017.2|85992.2|35
1630577120000|2021-09-02 10:05:20|86018.9|85993.9|86018|85993|86021.1|85996.1|86017.3|85992.3|30
1630577130000|2021-09-02 10:05:30|86018.4|85993.4|86020.4|85995.4|86021.4|85996.4|86018.3|85993.3|26
1630577140000|2021-09-02 10:05:40|86019.8|85994.8|86016.8|85991.8|86021.3|85996.3|86014.5|85989.5|36
1630577150000|2021-09-02 10:05:50|86016.9|85991.9|86014.3|85989.3|86017.5|85992.5|86014.3|85989.3|27
1630577160000|2021-09-02 10:06:00|86014.6|85989.6|86015.9|85990.9|86016.3|85991.3|86014.4|85989.4|19
1630577170000|2021-09-02 10:06:10|86016.5|85991.5|86014.2|85989.2|86016.5|85991.5|86013.9|85988.9|16
1630577180000|2021-09-02 10:06:20|86014.1|85989.1|86010|85985|86014.2|85989.2|86009.8|85984.8|39
1630577190000|2021-09-02 10:06:30|86009.8|85984.8|86010.3|85985.3|86010.6|85985.6|86009.5|85984.5|18
1630577200000|2021-09-02 10:06:40|86010.5|85985.5|86016.8|85991.8|86017.4|85992.4|86010.5|85985.5|31
1630577210000|2021-09-02 10:06:50|86016.9|85991.9|86017.5|85992.5|86017.9|85992.9|86016.4|85991.4|25
1630577220000|2021-09-02 10:07:00|86017.1|85992.1|86016.5|85991.5|86017.1|85992.1|86016|85991|18
1630577230000|2021-09-02 10:07:10|86017|85992|86018.5|85993.5|86019.9|85994.9|86017|85992|26
1630577240000|2021-09-02 10:07:20|86018.6|85993.6|86018.3|85993.3|86018.8|85993.8|86017.8|85992.8|12
1630577250000|2021-09-02 10:07:30|86017.9|85992.9|86016.2|85991.2|86019.6|85994.6|86015.9|85990.9|31
1630577260000|2021-09-02 10:07:40|86015.9|85990.9|86010.7|85985.7|86016.2|85991.2|86009.2|85984.2|34
1630577270000|2021-09-02 10:07:50|86010.3|85985.3|86010.5|85985.5|86011.3|85986.3|86009.9|85984.9|23
1630577280000|2021-09-02 10:08:00|86010.2|85985.2|86009.2|85984.2|86011.3|85986.3|86008.6|85983.6|43
1630577290000|2021-09-02 10:08:10|86009|85984|86008.8|85983.8|86009.6|85984.6|86008.6|85983.6|31
1630577300000|2021-09-02 10:08:20|86008.6|85983.6|86008.6|85983.6|86009.1|85984.1|86008.4|85983.4|17
1630577310000|2021-09-02 10:08:30|86008.5|85983.5|86009.6|85984.6|86010|85985|86007.2|85982.2|39
1630577320000|2021-09-02 10:08:40|86009.8|85984.8|86009.1|85984.1|86011.2|85986.2|86009.1|85984.1|33
1630577330000|2021-09-02 10:08:50|86009.2|85984.2|86008.5|85983.5|86009.2|85984.2|86008.3|85983.3|23
1630577340000|2021-09-02 10:09:00|86008.3|85983.3|86012.5|85987.5|86014.9|85989.9|86007.7|85982.7|52
1630577350000|2021-09-02 10:09:10|86012.4|85987.4|86013.3|85988.3|86013.8|85988.8|86011.3|85986.3|35
1630577360000|2021-09-02 10:09:20|86013.7|85988.7|86016.4|85991.4|86018|85993|86013.4|85988.4|21
1630577370000|2021-09-02 10:09:30|86016.5|85991.5|86013.5|85988.5|86016.8|85991.8|86012.5|85987.5|39
1630577380000|2021-09-02 10:09:40|86013.9|85988.9|86013.3|85988.3|86016.8|85991.8|86011.8|85986.8|41
1630577390000|2021-09-02 10:09:50|86013.2|85988.2|86011.9|85986.9|86013.6|85988.6|86011.8|85986.8|21
1630577400000|2021-09-02 10:10:00|86012.2|85987.2|86008|85983|86012.2|85987.2|86007.8|85982.8|41
1630577410000|2021-09-02 10:10:10|86007.9|85982.9|86007.5|85982.5|86009.3|85984.3|86006.6|85981.6|39
1630577420000|2021-09-02 10:10:20|86007.1|85982.1|86007.1|85982.1|86008.9|85983.9|86006.7|85981.7|39
1630577430000|2021-09-02 10:10:30|86007.2|85982.2|86008.3|85983.3|86010|85985|86006.8|85981.8|22
1630577440000|2021-09-02 10:10:40|86006.8|85981.8|85998.5|85973.5|86007.3|85982.3|85998.3|85973.3|48
1630577450000|2021-09-02 10:10:50|85999|85974|85998.2|85973.2|86000.7|85975.7|85998.1|85973.1|44
1630577460000|2021-09-02 10:11:00|85997.9|85972.9|85999.6|85974.6|86000.3|85975.3|85996.5|85971.5|50
1630577470000|2021-09-02 10:11:10|85999.5|85974.5|85999.2|85974.2|86000.2|85975.2|85998.7|85973.7|27
1630577480000|2021-09-02 10:11:20|85999.1|85974.1|86000.7|85975.7|86001.3|85976.3|85998.6|85973.6|32
1630577490000|2021-09-02 10:11:30|86000.9|85975.9|86000.6|85975.6|86001.1|85976.1|85999.9|85974.9|18
1630577500000|2021-09-02 10:11:40|86000.2|85975.2|86002.9|85977.9|86003.5|85978.5|85999.4|85974.4|46
1630577510000|2021-09-02 10:11:50|86003|85978|86003.6|85978.6|86003.6|85978.6|86001.5|85976.5|31
1630577520000|2021-09-02 10:12:00|86003.5|85978.5|86005.5|85980.5|86005.9|85980.9|86003.4|85978.4|38
1630577530000|2021-09-02 10:12:10|86005.2|85980.2|86006.4|85981.4|86006.4|85981.4|86004.7|85979.7|19
1630577540000|2021-09-02 10:12:20|86006.6|85981.6|86005.7|85980.7|86007.3|85982.3|86005.3|85980.3|24
1630577550000|2021-09-02 10:12:30|86005.2|85980.2|85999.9|85974.9|86005.5|85980.5|85999.3|85974.3|32
1630577560000|2021-09-02 10:12:40|85999.8|85974.8|86001.5|85976.5|86002.1|85977.1|85999.8|85974.8|31
1630577570000|2021-09-02 10:12:50|86002.1|85977.1|86000.2|85975.2|86002.1|85977.1|86000.2|85975.2|21
1630577580000|2021-09-02 10:13:00|86000.1|85975.1|86005.4|85980.4|86006.5|85981.5|85999.9|85974.9|31
1630577590000|2021-09-02 10:13:10|86005.3|85980.3|86005.7|85980.7|86006.5|85981.5|86004.8|85979.8|10
1630577600000|2021-09-02 10:13:20|86006|85981|86004.4|85979.4|86006|85981|86004.1|85979.1|15
1630577610000|2021-09-02 10:13:30|86004.5|85979.5|86006.1|85981.1|86010.1|85985.1|86004.5|85979.5|33
1630577620000|2021-09-02 10:13:40|86005.9|85980.9|86007.8|85982.8|86007.8|85982.8|86005.4|85980.4|21
1630577630000|2021-09-02 10:13:50|86007.4|85982.4|86007.5|85982.5|86008.4|85983.4|86007|85982|10
1630577640000|2021-09-02 10:14:00|86007.4|85982.4|86004.8|85979.8|86007.6|85982.6|86002.1|85977.1|46
1630577650000|2021-09-02 10:14:10|86004.9|85979.9|86006.7|85981.7|86006.7|85981.7|86003.3|85978.3|36
1630577660000|2021-09-02 10:14:20|86006.9|85981.9|86005|85980|86006.9|85981.9|86005|85980|22
1630577670000|2021-09-02 10:14:30|86005.1|85980.1|86005.5|85980.5|86005.5|85980.5|86003.8|85978.8|31
1630577680000|2021-09-02 10:14:40|86004.5|85979.5|86004.5|85979.5|86007.1|85982.1|86004.2|85979.2|29
1630577690000|2021-09-02 10:14:50|86004.6|85979.6|86006.6|85981.6|86007.2|85982.2|86004.6|85979.6|31
1630577700000|2021-09-02 10:15:00|86006.7|85981.7|86005.6|85980.6|86006.7|85981.7|86005.2|85980.2|23
1630577710000|2021-09-02 10:15:10|86005.7|85980.7|86008.4|85983.4|86008.4|85983.4|86005.2|85980.2|23
1630577720000|2021-09-02 10:15:20|86009.8|85984.8|86017.1|85992.1|86018|85993|86009.8|85984.8|43
1630577730000|2021-09-02 10:15:30|86017.4|85992.4|86017.9|85992.9|86019.1|85994.1|86015.9|85990.9|40
1630577740000|2021-09-02 10:15:40|86018.9|85993.9|86016.8|85991.8|86019.6|85994.6|86016.4|85991.4|28
1630577750000|2021-09-02 10:15:50|86016.9|85991.9|86016.6|85991.6|86017|85992|86016.3|85991.3|19
1630577760000|2021-09-02 10:16:00|86016.7|85991.7|86015.3|85990.3|86017.6|85992.6|86014.5|85989.5|31
1630577770000|2021-09-02 10:16:10|86014.5|85989.5|86013.1|85988.1|86016.2|85991.2|86012.4|85987.4|38
1630577780000|2021-09-02 10:16:20|86013.8|85988.8|86011.4|85986.4|86017.6|85992.6|86008.6|85983.6|51
1630577790000|2021-09-02 10:16:30|86012.2|85987.2|86009.3|85984.3|86012.5|85987.5|86009.2|85984.2|39
1630577800000|2021-09-02 10:16:40|86009.5|85984.5|86007.6|85982.6|86010.7|85985.7|86006.9|85981.9|39
1630577810000|2021-09-02 10:16:50|86007.8|85982.8|86011.9|85986.9|86013.1|85988.1|86007.6|85982.6|36
1630577820000|2021-09-02 10:17:00|86011.4|85986.4|86010.9|85985.9|86012.1|85987.1|86010.8|85985.8|20
1630577830000|2021-09-02 10:17:10|86011.4|85986.4|86006.1|85981.1|86011.4|85986.4|86006.1|85981.1|39
1630577840000|2021-09-02 10:17:20|86006.2|85981.2|86005.7|85980.7|86006.4|85981.4|86004.2|85979.2|23
1630577850000|2021-09-02 10:17:30|86005.5|85980.5|86007.2|85982.2|86007.4|85982.4|86005.5|85980.5|22
1630577860000|2021-09-02 10:17:40|86007.1|85982.1|86010.5|85985.5|86010.8|85985.8|86007.1|85982.1|26
1630577870000|2021-09-02 10:17:50|86010.7|85985.7|86009.3|85984.3|86010.9|85985.9|86009.3|85984.3|20
1630577880000|2021-09-02 10:18:00|86009.2|85984.2|86012.1|85987.1|86012.8|85987.8|86009.2|85984.2|22
1630577890000|2021-09-02 10:18:10|86012.3|85987.3|86012|85987|86012.8|85987.8|86011.6|85986.6|20
1630577900000|2021-09-02 10:18:20|86012.5|85987.5|86011.9|85986.9|86012.5|85987.5|86011.8|85986.8|17
1630577910000|2021-09-02 10:18:30|86011.8|85986.8|86011.6|85986.6|86012.2|85987.2|86010.9|85985.9|13
1630577920000|2021-09-02 10:18:40|86011.7|85986.7|86007.6|85982.6|86012|85987|86007.6|85982.6|24
1630577930000|2021-09-02 10:18:50|86008.5|85983.5|86007|85982|86008.5|85983.5|86005.1|85980.1|36
1630577940000|2021-09-02 10:19:00|86006.6|85981.6|86012.3|85987.3|86013.8|85988.8|86004.4|85979.4|53
1630577950000|2021-09-02 10:19:10|86012.2|85987.2|86010.6|85985.6|86012.8|85987.8|86009.4|85984.4|32
1630577960000|2021-09-02 10:19:20|86010.9|85985.9|86012.4|85987.4|86013.2|85988.2|86010.4|85985.4|32
1630577970000|2021-09-02 10:19:30|86012.5|85987.5|86014.1|85989.1|86014.2|85989.2|86010.9|85985.9|32
1630577980000|2021-09-02 10:19:40|86013.2|85988.2|86014.6|85989.6|86015|85990|86013.2|85988.2|24
1630577990000|2021-09-02 10:19:50|86014.7|85989.7|86020.7|85995.7|86021.7|85996.7|86014.3|85989.3|47
1630578000000|2021-09-02 10:20:00|86020.8|85995.8|86019.5|85994.5|86021|85996|86019.1|85994.1|35
1630578010000|2021-09-02 10:20:10|86019.4|85994.4|86018.5|85993.5|86019.7|85994.7|86016.3|85991.3|33
1630578020000|2021-09-02 10:20:20|86019.2|85994.2|86014.3|85989.3|86019.3|85994.3|86013.7|85988.7|39
1630578030000|2021-09-02 10:20:30|86014.1|85989.1|86010.4|85985.4|86014.3|85989.3|86010.4|85985.4|42
1630578040000|2021-09-02 10:20:40|86010.6|85985.6|86011|85986|86011.5|85986.5|86009.6|85984.6|10
1630578050000|2021-09-02 10:20:50|86012.6|85987.6|86013|85988|86013.4|85988.4|86012.3|85987.3|32
1630578060000|2021-09-02 10:21:00|86012.9|85987.9|86017.9|85992.9|86019|85994|86012.9|85987.9|30
1630578070000|2021-09-02 10:21:10|86018.2|85993.2|86017.8|85992.8|86018.4|85993.4|86017.5|85992.5|19
1630578080000|2021-09-02 10:21:20|86017.5|85992.5|86019.9|85994.9|86020.2|85995.2|86017.5|85992.5|24
1630578090000|2021-09-02 10:21:30|86020.1|85995.1|86017.8|85992.8|86020.1|85995.1|86016.7|85991.7|28
1630578100000|2021-09-02 10:21:40|86017.2|85992.2|86019.2|85994.2|86020.4|85995.4|86017.1|85992.1|32
1630578110000|2021-09-02 10:21:50|86019.4|85994.4|86017.5|85992.5|86019.7|85994.7|86016.7|85991.7|23
1630578120000|2021-09-02 10:22:00|86017.4|85992.4|86018.6|85993.6|86018.6|85993.6|86017.1|85992.1|20
1630578130000|2021-09-02 10:22:10|86018.5|85993.5|86020.4|85995.4|86023|85998|86017|85992|33
1630578140000|2021-09-02 10:22:20|86021|85996|86021.9|85996.9|86023|85998|86020.2|85995.2|28
1630578150000|2021-09-02 10:22:30|86021.7|85996.7|86017.6|85992.6|86021.8|85996.8|86017|85992|37
1630578160000|2021-09-02 10:22:40|86017.9|85992.9|86021.7|85996.7|86022.4|85997.4|86017.9|85992.9|36
1630578170000|2021-09-02 10:22:50|86021.6|85996.6|86022.8|85997.8|86023.8|85998.8|86020|85995|47
1630578180000|2021-09-02 10:23:00|86023.8|85998.8|86023.2|85998.2|86028.2|86003.2|86022.1|85997.1|58
1630578190000|2021-09-02 10:23:10|86023.3|85998.3|86024.5|85999.5|86024.7|85999.7|86021.6|85996.6|39
1630578200000|2021-09-02 10:23:20|86024.4|85999.4|86023.2|85998.2|86024.4|85999.4|86020|85995|48
1630578210000|2021-09-02 10:23:30|86023.7|85998.7|86023.1|85998.1|86023.7|85998.7|86022.8|85997.8|36
1630578220000|2021-09-02 10:23:40|86023|85998|86020.7|85995.7|86023.3|85998.3|86020.7|85995.7|27
1630578230000|2021-09-02 10:23:50|86020.8|85995.8|86028.4|86003.4|86028.5|86003.5|86019.8|85994.8|49
1630578240000|2021-09-02 10:24:00|86029.1|86004.1|86031.4|86006.4|86032.4|86007.4|86027.6|86002.6|43
1630578250000|2021-09-02 10:24:10|86031.3|86006.3|86036.4|86011.4|86036.4|86011.4|86031.3|86006.3|36
1630578260000|2021-09-02 10:24:20|86037|86012|86033.8|86008.8|86037|86012|86032.7|86007.7|34
1630578270000|2021-09-02 10:24:30|86033.6|86008.6|86032.9|86007.9|86033.8|86008.8|86032.9|86007.9|12
1630578280000|2021-09-02 10:24:40|86033.1|86008.1|86031.2|86006.2|86033.1|86008.1|86030.9|86005.9|26
1630578290000|2021-09-02 10:24:50|86031.5|86006.5|86030.5|86005.5|86031.6|86006.6|86030.3|86005.3|21
1630578300000|2021-09-02 10:25:00|86030.6|86005.6|86026.1|86001.1|86030.6|86005.6|86024.7|85999.7|42
1630578310000|2021-09-02 10:25:10|86026.3|86001.3|86026.4|86001.4|86026.4|86001.4|86025.7|86000.7|13
1630578320000|2021-09-02 10:25:20|86026.2|86001.2|86026.5|86001.5|86026.6|86001.6|86025.9|86000.9|15
1630578330000|2021-09-02 10:25:30|86026.6|86001.6|86021.5|85996.5|86026.8|86001.8|86021.2|85996.2|43
1630578340000|2021-09-02 10:25:40|86021.6|85996.6|86021|85996|86022.3|85997.3|86018.2|85993.2|39
1630578350000|2021-09-02 10:25:50|86020.9|85995.9|86023.4|85998.4|86023.4|85998.4|86020.6|85995.6|39
1630578360000|2021-09-02 10:26:00|86023.3|85998.3|86019.3|85994.3|86023.7|85998.7|86019|85994|35
1630578370000|2021-09-02 10:26:10|86019.4|85994.4|86020.6|85995.6|86022.3|85997.3|86019.4|85994.4|33
1630578380000|2021-09-02 10:26:20|86020.8|85995.8|86021.2|85996.2|86021.5|85996.5|86020.7|85995.7|17
1630578390000|2021-09-02 10:26:30|86021.3|85996.3|86020.4|85995.4|86021.4|85996.4|86019.8|85994.8|24
1630578400000|2021-09-02 10:26:40|86020.6|85995.6|86020.8|85995.8|86022.1|85997.1|86020|85995|30
1630578410000|2021-09-02 10:26:50|86020.9|85995.9|86025.1|86000.1|86025.2|86000.2|86020.8|85995.8|24
1630578420000|2021-09-02 10:27:00|86024.8|85999.8|86017.4|85992.4|86025.1|86000.1|86015.7|85990.7|45
1630578430000|2021-09-02 10:27:10|86017.5|85992.5|86017.2|85992.2|86017.6|85992.6|86016.8|85991.8|26
1630578440000|2021-09-02 10:27:20|86017|85992|86016.6|85991.6|86019.7|85994.7|86014.6|85989.6|41
1630578450000|2021-09-02 10:27:30|86016.7|85991.7|86016.4|85991.4|86016.9|85991.9|86016|85991|23
1630578460000|2021-09-02 10:27:40|86015.6|85990.6|86009.3|85984.3|86015.6|85990.6|86008.4|85983.4|39
1630578470000|2021-09-02 10:27:50|86008.9|85983.9|86008.4|85983.4|86008.9|85983.9|86007.3|85982.3|27
1630578480000|2021-09-02 10:28:00|86008.5|85983.5|86008.2|85983.2|86009.3|85984.3|86008|85983|29
1630578490000|2021-09-02 10:28:10|86008.5|85983.5|86008.7|85983.7|86009.2|85984.2|86007.7|85982.7|23
1630578500000|2021-09-02 10:28:20|86008.8|85983.8|86009.3|85984.3|86009.6|85984.6|86008.6|85983.6|16
1630578510000|2021-09-02 10:28:30|86009.5|85984.5|86013.7|85988.7|86013.7|85988.7|86009.1|85984.1|32
1630578520000|2021-09-02 10:28:40|86011.3|85986.3|86012.2|85987.2|86012.7|85987.7|86011.3|85986.3|29
1630578530000|2021-09-02 10:28:50|86012.3|85987.3|86011.6|85986.6|86012.3|85987.3|86011.4|85986.4|21
1630578540000|2021-09-02 10:29:00|86012.5|85987.5|86012.4|85987.4|86012.9|85987.9|86011.9|85986.9|19
1630578550000|2021-09-02 10:29:10|86012.2|85987.2|86013.1|85988.1|86013.3|85988.3|86011.1|85986.1|22
1630578560000|2021-09-02 10:29:20|86013.4|85988.4|86014.9|85989.9|86015.4|85990.4|86013.4|85988.4|35
1630578570000|2021-09-02 10:29:30|86014.8|85989.8|86012.6|85987.6|86015.2|85990.2|86011.7|85986.7|32
1630578580000|2021-09-02 10:29:40|86013.1|85988.1|86015.4|85990.4|86018|85993|86012.5|85987.5|49
1630578590000|2021-09-02 10:29:50|86015.7|85990.7|86016.7|85991.7|86016.8|85991.8|86015.7|85990.7|31
1630578600000|2021-09-02 10:30:00|86016.5|85991.5|86013.5|85988.5|86016.5|85991.5|86011.1|85986.1|40
1630578610000|2021-09-02 10:30:10|86013.6|85988.6|86013.8|85988.8|86013.8|85988.8|86013.1|85988.1|23
1630578620000|2021-09-02 10:30:20|86013.7|85988.7|86012|85987|86013.8|85988.8|86011.7|85986.7|37
1630578630000|2021-09-02 10:30:30|86012.1|85987.1|86008.6|85983.6|86012.5|85987.5|86008.4|85983.4|40
1630578640000|2021-09-02 10:30:40|86008.8|85983.8|86007.1|85982.1|86009.5|85984.5|86007|85982|20
1630578650000|2021-09-02 10:30:50|86007|85982|86005.5|85980.5|86007.9|85982.9|86005.5|85980.5|31
1630578660000|2021-09-02 10:31:00|86005.3|85980.3|86003.3|85978.3|86005.3|85980.3|86003.3|85978.3|23
1630578670000|2021-09-02 10:31:10|86003.4|85978.4|86000.3|85975.3|86003.9|85978.9|86000.3|85975.3|28
1630578680000|2021-09-02 10:31:20|86001|85976|85998.4|85973.4|86001.2|85976.2|85998.4|85973.4|22
1630578690000|2021-09-02 10:31:30|85998.3|85973.3|86001.3|85976.3|86002.7|85977.7|85998|85973|28
1630578700000|2021-09-02 10:31:40|86001.4|85976.4|86000.7|85975.7|86001.4|85976.4|86000|85975|24
1630578710000|2021-09-02 10:31:50|86000.6|85975.6|85999.8|85974.8|86000.6|85975.6|85997.9|85972.9|29
1630578720000|2021-09-02 10:32:00|85999.7|85974.7|86000.5|85975.5|86001|85976|85999.5|85974.5|27
1630578730000|2021-09-02 10:32:10|86000.6|85975.6|86002.5|85977.5|86003.5|85978.5|86000.4|85975.4|27
1630578740000|2021-09-02 10:32:20|86002|85977|86002|85977|86003.2|85978.2|86001.9|85976.9|16
1630578750000|2021-09-02 10:32:30|86001.9|85976.9|86001.4|85976.4|86002.7|85977.7|86001.1|85976.1|23
1630578760000|2021-09-02 10:32:40|86001.3|85976.3|85999.5|85974.5|86001.7|85976.7|85999.5|85974.5|8
1630578770000|2021-09-02 10:32:50|85999.6|85974.6|86005.8|85980.8|86006.8|85981.8|85999.5|85974.5|22
1630578780000|2021-09-02 10:33:00|86005.2|85980.2|86007.7|85982.7|86007.9|85982.9|86004.9|85979.9|26
1630578790000|2021-09-02 10:33:10|86007.6|85982.6|86009.3|85984.3|86009.8|85984.8|86007.6|85982.6|19
1630578800000|2021-09-02 10:33:20|86009.8|85984.8|86009.5|85984.5|86010.3|85985.3|86008.6|85983.6|19
1630578810000|2021-09-02 10:33:30|86009.4|85984.4|86006|85981|86009.4|85984.4|86005.7|85980.7|25
1630578820000|2021-09-02 10:33:40|86006.2|85981.2|86005|85980|86007|85982|86005|85980|11
1630578830000|2021-09-02 10:33:50|86003.2|85978.2|86004.6|85979.6|86004.7|85979.7|86002.6|85977.6|20
1630578840000|2021-09-02 10:34:00|86004|85979|86004.4|85979.4|86005.9|85980.9|86004|85979|16
1630578850000|2021-09-02 10:34:10|86003.2|85978.2|86002.8|85977.8|86003.2|85978.2|86002.6|85977.6|17
1630578860000|2021-09-02 10:34:20|86002.5|85977.5|86007|85982|86007.3|85982.3|86002|85977|24
1630578870000|2021-09-02 10:34:30|86007.2|85982.2|86008.1|85983.1|86008.6|85983.6|86007.2|85982.2|20
1630578880000|2021-09-02 10:34:40|86008|85983|86008.2|85983.2|86008.3|85983.3|86007.9|85982.9|6
1630578890000|2021-09-02 10:34:50|86008.3|85983.3|86010.2|85985.2|86011.6|85986.6|86007.2|85982.2|20
1630578900000|2021-09-02 10:35:00|86010.3|85985.3|86007.7|85982.7|86010.4|85985.4|86007.5|85982.5|31
1630578910000|2021-09-02 10:35:10|86007.6|85982.6|86006.4|85981.4|86008.1|85983.1|86006.4|85981.4|18
1630578920000|2021-09-02 10:35:20|86006.7|85981.7|86006.1|85981.1|86008.9|85983.9|86005.4|85980.4|47
1630578930000|2021-09-02 10:35:30|86006|85981|86004|85979|86007.4|85982.4|86002.4|85977.4|25
1630578940000|2021-09-02 10:35:40|86003.8|85978.8|86009.4|85984.4|86009.4|85984.4|86003.6|85978.6|28
1630578950000|2021-09-02 10:35:50|86008.8|85983.8|86009.1|85984.1|86009.6|85984.6|86006.3|85981.3|28
1630578960000|2021-09-02 10:36:00|86008.5|85983.5|86007|85982|86009.2|85984.2|86007|85982|21
1630578970000|2021-09-02 10:36:10|86007.1|85982.1|86006.7|85981.7|86008.2|85983.2|86006.7|85981.7|18
1630578980000|2021-09-02 10:36:20|86007.2|85982.2|86003.1|85978.1|86007.8|85982.8|86002.5|85977.5|20
1630578990000|2021-09-02 10:36:30|86003.6|85978.6|86006.2|85981.2|86006.2|85981.2|86003.6|85978.6|17
1630579000000|2021-09-02 10:36:40|86005.9|85980.9|86003|85978|86005.9|85980.9|86002.2|85977.2|29
1630579010000|2021-09-02 10:36:50|86003.1|85978.1|86000.9|85975.9|86003.7|85978.7|86000.6|85975.6|27
1630579020000|2021-09-02 10:37:00|86002.9|85977.9|86014.4|85989.4|86015.6|85990.6|86002.9|85977.9|49
1630579030000|2021-09-02 10:37:10|86014.3|85989.3|86014.7|85989.7|86015.2|85990.2|86012.7|85987.7|36
1630579040000|2021-09-02 10:37:20|86016.7|85991.7|86011.9|85986.9|86016.7|85991.7|86010.7|85985.7|40
1630579050000|2021-09-02 10:37:30|86012.8|85987.8|86011.3|85986.3|86014.8|85989.8|86010.3|85985.3|33
1630579060000|2021-09-02 10:37:40|86012.4|85987.4|86008.4|85983.4|86012.4|85987.4|86006.5|85981.5|16
1630579070000|2021-09-02 10:37:50|86010.5|85985.5|86012.2|85987.2|86015.1|85990.1|86007.5|85982.5|22
1630579080000|2021-09-02 10:38:00|86013|85988|86015.8|85990.8|86017.2|85992.2|86012.5|85987.5|34
1630579090000|2021-09-02 10:38:10|86015.9|85990.9|86016.1|85991.1|86021.1|85996.1|86015|85990|36
1630579100000|2021-09-02 10:38:20|86016.5|85991.5|86016|85991|86016.5|85991.5|86015.6|85990.6|15
1630579110000|2021-09-02 10:38:30|86015.7|85990.7|86016.6|85991.6|86016.8|85991.8|86014.7|85989.7|22
1630579120000|2021-09-02 10:38:40|86016.5|85991.5|86020|85995|86021.7|85996.7|86016.3|85991.3|28
1630579130000|2021-09-02 10:38:50|86020.2|85995.2|86018.5|85993.5|86020.2|85995.2|86017.6|85992.6|18
1630579140000|2021-09-02 10:39:00|86017.8|85992.8|86017.9|85992.9|86018.5|85993.5|86016|85991|27
1630579150000|2021-09-02 10:39:10|86017.6|85992.6|86018.4|85993.4|86020.2|85995.2|86016.8|85991.8|24
1630579160000|2021-09-02 10:39:20|86018.3|85993.3|86025.5|86000.5|86026.5|86001.5|86018.3|85993.3|26
1630579170000|2021-09-02 10:39:30|86026.5|86001.5|86021.6|85996.6|86026.5|86001.5|86021.1|85996.1|22
1630579180000|2021-09-02 10:39:40|86021.3|85996.3|86022.1|85997.1|86022.8|85997.8|86021.3|85996.3|23
1630579190000|2021-09-02 10:39:50|86022.3|85997.3|86022.9|85997.9|86023|85998|86022|85997|9
1630579200000|2021-09-02 10:40:00|86023|85998|86021.6|85996.6|86023|85998|86019.4|85994.4|32
1630579210000|2021-09-02 10:40:10|86021.2|85996.2|86022.4|85997.4|86022.9|85997.9|86020.7|85995.7|32
1630579220000|2021-09-02 10:40:20|86022.6|85997.6|86021.3|85996.3|86022.6|85997.6|86017.3|85992.3|32
1630579230000|2021-09-02 10:40:30|86023.6|85998.6|86021.9|85996.9|86023.8|85998.8|86021.1|85996.1|22
1630579240000|2021-09-02 10:40:40|86022.2|85997.2|86020.3|85995.3|86022.4|85997.4|86020.2|85995.2|20
1630579250000|2021-09-02 10:40:50|86019.5|85994.5|86017.7|85992.7|86019.8|85994.8|86017.4|85992.4|21
1630579260000|2021-09-02 10:41:00|86017.9|85992.9|86016.8|85991.8|86018.4|85993.4|86016.7|85991.7|23
1630579270000|2021-09-02 10:41:10|86016.7|85991.7|86018.6|85993.6|86018.7|85993.7|86015.8|85990.8|10
1630579280000|2021-09-02 10:41:20|86018.1|85993.1|86017.8|85992.8|86018.9|85993.9|86017.7|85992.7|21
1630579290000|2021-09-02 10:41:30|86017.3|85992.3|86016.3|85991.3|86018.2|85993.2|86013|85988|20
1630579300000|2021-09-02 10:41:40|86015.2|85990.2|86018.7|85993.7|86018.9|85993.9|86014.9|85989.9|31
1630579310000|2021-09-02 10:41:50|86017.7|85992.7|86017.4|85992.4|86019|85994|86017.4|85992.4|18
1630579320000|2021-09-02 10:42:00|86017.3|85992.3|86014.8|85989.8|86017.7|85992.7|86013.9|85988.9|39
1630579330000|2021-09-02 10:42:10|86014.9|85989.9|86014.8|85989.8|86015.5|85990.5|86013|85988|33
1630579340000|2021-09-02 10:42:20|86014.7|85989.7|86016.4|85991.4|86017.2|85992.2|86013.9|85988.9|43
1630579350000|2021-09-02 10:42:30|86015.9|85990.9|86013.7|85988.7|86016.6|85991.6|86013.6|85988.6|31
1630579360000|2021-09-02 10:42:40|86014|85989|86014.5|85989.5|86014.7|85989.7|86010.6|85985.6|32
1630579370000|2021-09-02 10:42:50|86014|85989|86014.6|85989.6|86014.6|85989.6|86013.9|85988.9|18
1630579380000|2021-09-02 10:43:00|86014.4|85989.4|86013.9|85988.9|86014.6|85989.6|86013.8|85988.8|29
1630579390000|2021-09-02 10:43:10|86014.1|85989.1|86013.6|85988.6|86014.1|85989.1|86013.6|85988.6|12
1630579400000|2021-09-02 10:43:20|86013.5|85988.5|86016.5|85991.5|86016.7|85991.7|86013.5|85988.5|26
1630579410000|2021-09-02 10:43:30|86016.4|85991.4|86017.4|85992.4|86017.8|85992.8|86016.3|85991.3|26
1630579420000|2021-09-02 10:43:40|86016.7|85991.7|86016.1|85991.1|86017.4|85992.4|86015.9|85990.9|25
1630579430000|2021-09-02 10:43:50|86016|85991|86016.3|85991.3|86016.4|85991.4|86015|85990|19
1630579440000|2021-09-02 10:44:00|86016.1|85991.1|86013.2|85988.2|86016.1|85991.1|86013.2|85988.2|14
1630579450000|2021-09-02 10:44:10|86013.3|85988.3|86015.1|85990.1|86015.1|85990.1|86013.2|85988.2|10
1630579460000|2021-09-02 10:44:20|86015.2|85990.2|86016.7|85991.7|86017.6|85992.6|86015.1|85990.1|41
1630579470000|2021-09-02 10:44:30|86016.8|85991.8|86021.2|85996.2|86021.7|85996.7|86016.7|85991.7|40
1630579480000|2021-09-02 10:44:40|86021.1|85996.1|86021.1|85996.1|86021.2|85996.2|86020|85995|32
1630579490000|2021-09-02 10:44:50|86020.8|85995.8|86021|85996|86021.4|85996.4|86020.8|85995.8|12
1630579500000|2021-09-02 10:45:00|86021.1|85996.1|86020.7|85995.7|86022.2|85997.2|86020.5|85995.5|27
1630579510000|2021-09-02 10:45:10|86021.1|85996.1|86022.3|85997.3|86022.8|85997.8|86020.7|85995.7|30
1630579520000|2021-09-02 10:45:20|86022.5|85997.5|86021|85996|86022.6|85997.6|86019.9|85994.9|24
1630579530000|2021-09-02 10:45:30|86020.9|85995.9|86021.7|85996.7|86022.7|85997.7|86020.9|85995.9|23
1630579540000|2021-09-02 10:45:40|86021.8|85996.8|86029|86004|86029.6|86004.6|86021.7|85996.7|44
1630579550000|2021-09-02 10:45:50|86028.8|86003.8|86029.8|86004.8|86029.9|86004.9|86028.3|86003.3|23
1630579560000|2021-09-02 10:46:00|86029.9|86004.9|86026.2|86001.2|86030.5|86005.5|86024.8|85999.8|33
1630579570000|2021-09-02 10:46:10|86026.3|86001.3|86034.2|86009.2|86034.3|86009.3|86025.5|86000.5|44
1630579580000|2021-09-02 10:46:20|86034|86009|86034.2|86009.2|86034.7|86009.7|86034|86009|30
1630579590000|2021-09-02 10:46:30|86034|86009|86039.8|86014.8|86040.6|86015.6|86034|86009|29
1630579600000|2021-09-02 10:46:40|86040.2|86015.2|86045.1|86020.1|86048.3|86023.3|86039.9|86014.9|56
1630579610000|2021-09-02 10:46:50|86045.2|86020.2|86047.4|86022.4|86048.9|86023.9|86045.1|86020.1|41
1630579620000|2021-09-02 10:47:00|86047.5|86022.5|86044.9|86019.9|86050.8|86025.8|86044.6|86019.6|46
1630579630000|2021-09-02 10:47:10|86045.1|86020.1|86046.4|86021.4|86047.2|86022.2|86043.6|86018.6|32
1630579640000|2021-09-02 10:47:20|86046.6|86021.6|86046.5|86021.5|86046.7|86021.7|86045.8|86020.8|27
1630579650000|2021-09-02 10:47:30|86046.6|86021.6|86045.7|86020.7|86046.6|86021.6|86045.1|86020.1|25
1630579660000|2021-09-02 10:47:40|86045.6|86020.6|86047|86022|86047.3|86022.3|86045.6|86020.6|9
1630579670000|2021-09-02 10:47:50|86046.1|86021.1|86044.2|86019.2|86048.3|86023.3|86044|86019|31
1630579680000|2021-09-02 10:48:00|86046|86021|86044.4|86019.4|86046|86021|86043.4|86018.4|34
1630579690000|2021-09-02 10:48:10|86044.7|86019.7|86046.9|86021.9|86047.2|86022.2|86044.7|86019.7|33
1630579700000|2021-09-02 10:48:20|86047.2|86022.2|86045.2|86020.2|86050|86025|86045.1|86020.1|40
1630579710000|2021-09-02 10:48:30|86045.7|86020.7|86047.7|86022.7|86048|86023|86042.6|86017.6|30
1630579720000|2021-09-02 10:48:40|86047.4|86022.4|86048.2|86023.2|86048.3|86023.3|86046.7|86021.7|27
1630579730000|2021-09-02 10:48:50|86048.1|86023.1|86046.8|86021.8|86048.1|86023.1|86046.6|86021.6|25
1630579740000|2021-09-02 10:49:00|86046.9|86021.9|86046.8|86021.8|86050.9|86025.9|86046.8|86021.8|18
1630579750000|2021-09-02 10:49:10|86047|86022|86048.9|86023.9|86049.5|86024.5|86046.5|86021.5|29
1630579760000|2021-09-02 10:49:20|86048.6|86023.6|86049.2|86024.2|86049.5|86024.5|86048|86023|21
1630579770000|2021-09-02 10:49:30|86048.5|86023.5|86046.3|86021.3|86048.9|86023.9|86046.2|86021.2|32
1630579780000|2021-09-02 10:49:40|86046.2|86021.2|86044|86019|86047.1|86022.1|86041.8|86016.8|36
1630579790000|2021-09-02 10:49:50|86043.9|86018.9|86043.4|86018.4|86043.9|86018.9|86043|86018|21
1630579800000|2021-09-02 10:50:00|86043|86018|86043.8|86018.8|86045.2|86020.2|86042.5|86017.5|20
1630579810000|2021-09-02 10:50:10|86044.1|86019.1|86043.8|86018.8|86044.5|86019.5|86042.8|86017.8|28
1630579820000|2021-09-02 10:50:20|86043.9|86018.9|86042.5|86017.5|86043.9|86018.9|86042.2|86017.2|17
1630579830000|2021-09-02 10:50:30|86042.2|86017.2|86043.5|86018.5|86044.3|86019.3|86041.4|86016.4|28
1630579840000|2021-09-02 10:50:40|86043.7|86018.7|86042.5|86017.5|86043.7|86018.7|86042.1|86017.1|22
1630579850000|2021-09-02 10:50:50|86041.1|86016.1|86038.6|86013.6|86041.4|86016.4|86037.6|86012.6|29
1630579860000|2021-09-02 10:51:00|86038.9|86013.9|86038.8|86013.8|86040|86015|86037.9|86012.9|23
1630579870000|2021-09-02 10:51:10|86038.7|86013.7|86040.6|86015.6|86040.6|86015.6|86038.3|86013.3|11
1630579880000|2021-09-02 10:51:20|86040.5|86015.5|86041.6|86016.6|86042.1|86017.1|86040.1|86015.1|12
1630579890000|2021-09-02 10:51:30|86041.2|86016.2|86041.4|86016.4|86041.9|86016.9|86040.7|86015.7|23
1630579900000|2021-09-02 10:51:40|86041.5|86016.5|86051.1|86001.1|86051.5|86016.5|86039.3|86000.6|26
1630579910000|2021-09-02 10:51:50|86051|86001|86039.3|86014.3|86051.6|86014.6|86038.8|86000.7|15
1630579920000|2021-09-02 10:52:00|86038.9|86013.9|86039.1|86014.1|86039.7|86014.7|86038.7|86013.7|28
1630579930000|2021-09-02 10:52:10|86039.4|86014.4|86038.6|86013.6|86040|86015|86037.9|86012.9|12
1630579940000|2021-09-02 10:52:20|86038.7|86013.7|86038.7|86013.7|86039.3|86014.3|86038|86013|18
1630579950000|2021-09-02 10:52:30|86038.8|86013.8|86035.4|86010.4|86039.6|86014.6|86032.9|86007.9|39
1630579960000|2021-09-02 10:52:40|86034.9|86009.9|86036.7|86011.7|86037.1|86012.1|86034.9|86009.9|34
1630579970000|2021-09-02 10:52:50|86036.4|86011.4|86036.6|86011.6|86037.7|86012.7|86035.8|86010.8|20
1630579980000|2021-09-02 10:53:00|86036.7|86011.7|86034.2|86009.2|86037|86012|86034.2|86009.2|23
1630579990000|2021-09-02 10:53:10|86033.7|86008.7|86034.9|86009.9|86035.2|86010.2|86033.7|86008.7|20
1630580000000|2021-09-02 10:53:20|86034.6|86009.6|86028.7|86003.7|86035.4|86010.4|86026.3|86001.3|42
1630580010000|2021-09-02 10:53:30|86028.6|86003.6|86023.6|85998.6|86033|86008|86023|85998|37
1630580020000|2021-09-02 10:53:40|86023.7|85998.7|86025.8|86000.8|86025.8|86000.8|86020.9|85995.9|35
1630580030000|2021-09-02 10:53:50|86026.3|86001.3|86021.7|85996.7|86026.3|86001.3|86020.2|85995.2|41
1630580040000|2021-09-02 10:54:00|86022.6|85997.6|86022.5|85997.5|86022.6|85997.6|86021|85996|33
1630580050000|2021-09-02 10:54:10|86022.3|85997.3|86023.1|85998.1|86023.5|85998.5|86021.7|85996.7|36
1630580060000|2021-09-02 10:54:20|86023|85998|86019.5|85994.5|86025.5|86000.5|86019.5|85994.5|30
1630580070000|2021-09-02 10:54:30|86019.6|85994.6|86017.7|85992.7|86020|85995|86015.7|85990.7|30
1630580080000|2021-09-02 10:54:40|86018.2|85993.2|86019.1|85994.1|86019.1|85994.1|86016.4|85991.4|27
1630580090000|2021-09-02 10:54:50|86018.5|85993.5|86014.5|85989.5|86019.5|85994.5|86014.1|85989.1|27
1630580100000|2021-09-02 10:55:00|86014.1|85989.1|86011.9|85986.9|86014.2|85989.2|86010.9|85985.9|34
1630580110000|2021-09-02 10:55:10|86012|85987|86011|85986|86012.5|85987.5|86011|85986|13
1630580120000|2021-09-02 10:55:20|86011.4|85986.4|86012.1|85987.1|86012.2|85987.2|86011.2|85986.2|17
1630580130000|2021-09-02 10:55:30|86011.3|85986.3|86012|85987|86012|85987|86005.4|85980.4|45
1630580140000|2021-09-02 10:55:40|86011.4|85986.4|86008.9|85983.9|86011.4|85986.4|86005.7|85980.7|41
1630580150000|2021-09-02 10:55:50|86008.5|85983.5|86007.4|85982.4|86009|85984|86007.2|85982.2|22
1630580160000|2021-09-02 10:56:00|86007.5|85982.5|86007.4|85982.4|86008.7|85983.7|86007.2|85982.2|28
1630580170000|2021-09-02 10:56:10|86007.7|85982.7|86007.5|85982.5|86009.1|85984.1|86007.3|85982.3|30
1630580180000|2021-09-02 10:56:20|86007.6|85982.6|86002.6|85977.6|86007.6|85982.6|86002|85977|40
1630580190000|2021-09-02 10:56:30|86003.5|85978.5|86004.2|85979.2|86005.7|85980.7|86002.6|85977.6|35
1630580200000|2021-09-02 10:56:40|86004.3|85979.3|86005.6|85980.6|86005.7|85980.7|86003.4|85978.4|32
1630580210000|2021-09-02 10:56:50|86005.9|85980.9|86003.8|85978.8|86006.3|85981.3|86003.5|85978.5|37
1630580220000|2021-09-02 10:57:00|86003.3|85978.3|86000.9|85975.9|86004.6|85979.6|86000.1|85975.1|36
1630580230000|2021-09-02 10:57:10|86000.8|85975.8|85993.8|85968.8|86001.9|85976.9|85992.3|85967.3|51
1630580240000|2021-09-02 10:57:20|85993.7|85968.7|85994.3|85969.3|85994.3|85969.3|85992|85967|46
1630580250000|2021-09-02 10:57:30|85995.9|85970.9|86002|85977|86003|85978|85995.9|85970.9|35
1630580260000|2021-09-02 10:57:40|86002.2|85977.2|85998.6|85973.6|86002.2|85977.2|85998.3|85973.3|32
1630580270000|2021-09-02 10:57:50|85998.9|85973.9|85999|85974|85999.6|85974.6|85997.1|85972.1|41
1630580280000|2021-09-02 10:58:00|85999.2|85974.2|85998.9|85973.9|85999.6|85974.6|85998.2|85973.2|39
1630580290000|2021-09-02 10:58:10|85999.6|85974.6|85999.7|85974.7|85999.7|85974.7|85998.5|85973.5|25
1630580300000|2021-09-02 10:58:20|85999.5|85974.5|86005.5|85980.5|86006.5|85981.5|85999.3|85974.3|36
1630580310000|2021-09-02 10:58:30|86005.4|85980.4|86006.1|85981.1|86006.7|85981.7|86005.4|85980.4|20
1630580320000|2021-09-02 10:58:40|86006.4|85981.4|86008.9|85983.9|86009.6|85984.6|86006.4|85981.4|27
1630580330000|2021-09-02 10:58:50|86008.5|85983.5|86007.7|85982.7|86009.2|85984.2|86007.7|85982.7|22
1630580340000|2021-09-02 10:59:00|86007.9|85982.9|86006.2|85981.2|86007.9|85982.9|86004.1|85979.1|32
1630580350000|2021-09-02 10:59:10|86006.4|85981.4|86007|85982|86007.1|85982.1|86005.3|85980.3|23
1630580360000|2021-09-02 10:59:20|86007.1|85982.1|86008.7|85983.7|86009.6|85984.6|86007|85982|30
1630580370000|2021-09-02 10:59:30|86007.8|85982.8|86007.9|85982.9|86010.2|85985.2|86007.7|85982.7|27
1630580380000|2021-09-02 10:59:40|86008.1|85983.1|86004.9|85979.9|86009|85984|86004.5|85979.5|34
1630580390000|2021-09-02 10:59:50|86004.8|85979.8|86000.8|85975.8|86004.8|85979.8|85999.7|85974.7|47
1630580400000|2021-09-02 11:00:00|86000.5|85975.5|85999.1|85974.1|86006.8|85981.8|85997.1|85972.1|53
1630580410000|2021-09-02 11:00:10|85999.5|85974.5|86001.6|85976.6|86001.6|85976.6|85999.1|85974.1|30
1630580420000|2021-09-02 11:00:20|86001.7|85976.7|86002.9|85977.9|86003.8|85978.8|85999.4|85974.4|38
1630580430000|2021-09-02 11:00:30|86003.7|85978.7|86002.7|85977.7|86004.1|85979.1|86002.7|85977.7|23
1630580440000|2021-09-02 11:00:40|86003.3|85978.3|86010.4|85985.4|86012.7|85987.7|86002.5|85977.5|41
1630580450000|2021-09-02 11:00:50|86010.3|85985.3|86010.6|85985.6|86010.9|85985.9|86006.6|85981.6|43
1630580460000|2021-09-02 11:01:00|86009.6|85984.6|86015.3|85990.3|86016.1|85991.1|86009.6|85984.6|30
1630580470000|2021-09-02 11:01:10|86016.2|85991.2|86015.1|85990.1|86016.2|85991.2|86014.6|85989.6|27
1630580480000|2021-09-02 11:01:20|86014.9|85989.9|86008.3|85983.3|86015.5|85990.5|86007.1|85982.1|51
1630580490000|2021-09-02 11:01:30|86008.4|85983.4|86009.9|85984.9|86010.3|85985.3|86008.3|85983.3|40
1630580500000|2021-09-02 11:01:40|86010.1|85985.1|86009.9|85984.9|86012.6|85987.6|86009.9|85984.9|29
1630580510000|2021-09-02 11:01:50|86010.3|85985.3|86009.9|85984.9|86011.6|85986.6|86009.2|85984.2|31
1630580520000|2021-09-02 11:02:00|86009.7|85984.7|86011.9|85986.9|86011.9|85986.9|86009.5|85984.5|29
1630580530000|2021-09-02 11:02:10|86011.8|85986.8|86010.6|85985.6|86011.8|85986.8|86001.6|85976.6|41
1630580540000|2021-09-02 11:02:20|86010.1|85985.1|86009.9|85984.9|86012|85987|86009.7|85984.7|40
1630580550000|2021-09-02 11:02:30|86006.6|85981.6|85998|85973|86006.6|85981.6|85998|85973|49
1630580560000|2021-09-02 11:02:40|86000|85975|85997.3|85972.3|86000|85975|85992.5|85967.5|54
1630580570000|2021-09-02 11:02:50|85997.4|85972.4|85998.6|85973.6|85999|85974|85997.3|85972.3|35
1630580580000|2021-09-02 11:03:00|85998.7|85973.7|86005.4|85980.4|86005.4|85980.4|85998.4|85973.4|37
1630580590000|2021-09-02 11:03:10|86010.3|85985.3|86010.1|85985.1|86012|85987|86006.6|85981.6|38
1630580600000|2021-09-02 11:03:20|86010.2|85985.2|86010.7|85985.7|86014|85989|86009.7|85984.7|41
1630580610000|2021-09-02 11:03:30|86011|85986|86016.3|85991.3|86016.3|85991.3|86010.3|85985.3|45
1630580620000|2021-09-02 11:03:40|86016.4|85991.4|86022|85997|86024.7|85999.7|86013.8|85988.8|55
1630580630000|2021-09-02 11:03:50|86022.4|85997.4|86032|86007|86033.1|86008.1|86021.8|85996.8|57
1630580640000|2021-09-02 11:04:00|86031.1|86006.1|86032.9|86007.9|86033.7|86008.7|86031.1|86006.1|32
1630580650000|2021-09-02 11:04:10|86032.8|86007.8|86032.5|86007.5|86032.8|86007.8|86029.8|86004.8|26
1630580660000|2021-09-02 11:04:20|86032.2|86007.2|86032.1|86007.1|86032.3|86007.3|86031.1|86006.1|20
1630580670000|2021-09-02 11:04:30|86034.4|86009.4|86034.4|86009.4|86036.4|86011.4|86034.3|86009.3|43
1630580680000|2021-09-02 11:04:40|86034.3|86009.3|86033.8|86008.8|86034.5|86009.5|86032.7|86007.7|24
1630580690000|2021-09-02 11:04:50|86034|86009|86035.7|86010.7|86035.7|86010.7|86033.5|86008.5|35
1630580700000|2021-09-02 11:05:00|86035.6|86010.6|86023.2|85998.2|86035.6|86010.6|86023.2|85998.2|55
1630580710000|2021-09-02 11:05:10|86023.6|85998.6|86025|86000|86025.6|86000.6|86022.9|85997.9|33
1630580720000|2021-09-02 11:05:20|86023.5|85998.5|86020.6|85995.6|86023.5|85998.5|86018.1|85993.1|43
1630580730000|2021-09-02 11:05:30|86020.9|85995.9|86023.6|85998.6|86024.2|85999.2|86018.9|85993.9|51
1630580740000|2021-09-02 11:05:40|86023.5|85998.5|86023.4|85998.4|86025.3|86000.3|86019.6|85994.6|49
1630580750000|2021-09-02 11:05:50|86022.2|85997.2|86023.9|85998.9|86024.1|85999.1|86022.2|85997.2|27
1630580760000|2021-09-02 11:06:00|86024.1|85999.1|86022.9|85997.9|86024.1|85999.1|86022.7|85997.7|22
1630580770000|2021-09-02 11:06:10|86022.8|85997.8|86024.3|85999.3|86026.3|86001.3|86022.3|85997.3|32
1630580780000|2021-09-02 11:06:20|86024.4|85999.4|86025.4|86000.4|86026.1|86001.1|86021.9|85996.9|50
1630580790000|2021-09-02 11:06:30|86025.6|86000.6|86027.1|86002.1|86027.4|86002.4|86025.6|86000.6|24
1630580800000|2021-09-02 11:06:40|86026.9|86001.9|86027|86002|86027.9|86002.9|86026.9|86001.9|30
1630580810000|2021-09-02 11:06:50|86027.1|86002.1|86025.5|86000.5|86037.5|86002.3|86023.5|85987.5|57
1630580820000|2021-09-02 11:07:00|86025.1|86000.1|86021.9|85996.9|86026|86001|86019|85994|44
1630580830000|2021-09-02 11:07:10|86021.8|85996.8|86021.7|85996.7|86023.4|85998.4|86019.7|85994.7|42
1630580840000|2021-09-02 11:07:20|86022.2|85997.2|86023.2|85998.2|86023.2|85998.2|86020.2|85995.2|34
1630580850000|2021-09-02 11:07:30|86023.1|85998.1|86020.8|85995.8|86024.3|85999.3|86019.6|85994.6|36
1630580860000|2021-09-02 11:07:40|86021|85996|86018.3|85993.3|86021.7|85996.7|86017.1|85992.1|38
1630580870000|2021-09-02 11:07:50|86018.1|85993.1|86011.2|85986.2|86018.7|85993.7|86011.2|85986.2|54
1630580880000|2021-09-02 11:08:00|86011.8|85986.8|86009.5|85984.5|86014.2|85989.2|86009.5|85984.5|47
1630580890000|2021-09-02 11:08:10|86009.6|85984.6|86010.6|85985.6|86011.1|85986.1|86009.4|85984.4|39
1630580900000|2021-09-02 11:08:20|86010.5|85985.5|86010|85985|86011.2|85986.2|86008.5|85983.5|44
1630580910000|2021-09-02 11:08:30|86009.8|85984.8|86008.9|85983.9|86011|85986|86008.9|85983.9|24
1630580920000|2021-09-02 11:08:40|86008.7|85983.7|85999.9|85974.9|86010.1|85985.1|85999.9|85974.9|35
1630580930000|2021-09-02 11:08:50|86000.1|85975.1|85992.8|85967.8|86000.1|85975.1|85992.4|85967.4|43
1630580940000|2021-09-02 11:09:00|85993.1|85968.1|85988.9|85963.9|85993.5|85968.5|85988.3|85963.3|49
1630580950000|2021-09-02 11:09:10|85988.6|85963.6|85989.9|85964.9|85990|85965|85987|85962|36
1630580960000|2021-09-02 11:09:20|85989.5|85964.5|85988.9|85963.9|85990|85965|85988.1|85963.1|23
1630580970000|2021-09-02 11:09:30|85989|85964|85988.1|85963.1|85990|85965|85988.1|85963.1|27
1630580980000|2021-09-02 11:09:40|85988.7|85963.7|85988.8|85963.8|85989.7|85964.7|85986.9|85961.9|31
1630580990000|2021-09-02 11:09:50|85989.2|85964.2|85992.7|85967.7|85993.9|85968.9|85988.4|85963.4|41
1630581000000|2021-09-02 11:10:00|85992.5|85967.5|85992.7|85967.7|85993.3|85968.3|85992|85967|22
1630581010000|2021-09-02 11:10:10|85992.5|85967.5|85992.5|85967.5|85993.4|85968.4|85992.2|85967.2|23
1630581020000|2021-09-02 11:10:20|85992.6|85967.6|85991.9|85966.9|85993.1|85968.1|85991.4|85966.4|27
1630581030000|2021-09-02 11:10:30|85992|85967|85991|85966|85992.3|85967.3|85986.9|85961.9|43
1630581040000|2021-09-02 11:10:40|85991.1|85966.1|85996.5|85971.5|86004.5|85973.4|85991.1|85954|23
1630581050000|2021-09-02 11:10:50|85995.7|85970.7|86003.8|85978.8|86004.1|85979.1|85995.7|85970.7|47
1630581060000|2021-09-02 11:11:00|86003.5|85978.5|86003|85978|86004.4|85979.4|86002.1|85977.1|51
1630581070000|2021-09-02 11:11:10|86004.4|85979.4|86003.7|85978.7|86005|85980|86003.6|85978.6|45
1630581080000|2021-09-02 11:11:20|86004|85979|86012.3|85987.3|86017|85992|85996.6|85971.6|61
1630581090000|2021-09-02 11:11:30|86013|85988|86011.7|85986.7|86014.3|85989.3|86011.3|85986.3|43
1630581100000|2021-09-02 11:11:40|86012|85987|86015.4|85990.4|86017.1|85992.1|86010.7|85985.7|40
1630581110000|2021-09-02 11:11:50|86015.5|85990.5|86016.3|85991.3|86018.1|85993.1|86014.4|85989.4|48
1630581120000|2021-09-02 11:12:00|86016.1|85991.1|86015.7|85990.7|86017.1|85992.1|86015.6|85990.6|45
1630581130000|2021-09-02 11:12:10|86015.9|85990.9|86020.8|85995.8|86022.4|85997.4|86015.7|85990.7|29
1630581140000|2021-09-02 11:12:20|86020.5|85995.5|86016.3|85991.3|86022.1|85997.1|86015.8|85990.8|45
1630581150000|2021-09-02 11:12:30|86016.8|85991.8|86019.3|85994.3|86020.5|85995.5|86015.6|85990.6|43
1630581160000|2021-09-02 11:12:40|86019.6|85994.6|86017.7|85992.7|86020|85995|86016.6|85991.6|37
1630581170000|2021-09-02 11:12:50|86017.8|85992.8|86018.3|85993.3|86018.6|85993.6|86017.6|85992.6|31
1630581180000|2021-09-02 11:13:00|86018.4|85993.4|86012.4|85987.4|86018.5|85993.5|86012.1|85987.1|36
1630581190000|2021-09-02 11:13:10|86012.2|85987.2|86014|85989|86015.2|85990.2|86012.1|85987.1|34
1630581200000|2021-09-02 11:13:20|86013.9|85988.9|86015.2|85990.2|86015.6|85990.6|86013.9|85988.9|19
1630581210000|2021-09-02 11:13:30|86014.9|85989.9|86008|85983|86015.1|85990.1|86007.7|85982.7|50
1630581220000|2021-09-02 11:13:40|86008.1|85983.1|86014.3|85989.3|86014.3|85989.3|86007.9|85982.9|27
1630581230000|2021-09-02 11:13:50|86016.5|85991.5|86027.2|86002.2|86027.2|86002.2|86016.5|85991.5|68
1630581240000|2021-09-02 11:14:00|86028|86003|86032.1|86007.1|86033.3|86008.3|86026.2|86001.2|60
1630581250000|2021-09-02 11:14:10|86032.5|86007.5|86033|86008|86034.2|86009.2|86032.1|86007.1|53
1630581260000|2021-09-02 11:14:20|86033.7|86008.7|86038.6|86013.6|86038.6|86013.6|86032.7|86007.7|33
1630581270000|2021-09-02 11:14:30|86038.8|86013.8|86039.4|86014.4|86040.5|86015.5|86037|86012|45
1630581280000|2021-09-02 11:14:40|86039.9|86014.9|86041.7|86016.7|86042.4|86017.4|86038.2|86013.2|38
1630581290000|2021-09-02 11:14:50|86042.6|86017.6|86044.2|86019.2|86045.5|86020.5|86040.6|86015.6|51
1630581300000|2021-09-02 11:15:00|86043.4|86018.4|86044.1|86019.1|86045.7|86020.7|86042.6|86017.6|52
1630581310000|2021-09-02 11:15:10|86045.3|86020.3|86046.4|86021.4|86046.8|86021.8|86044|86019|31
1630581320000|2021-09-02 11:15:20|86046.3|86021.3|86048.2|86023.2|86048.5|86023.5|86046.3|86021.3|29
1630581330000|2021-09-02 11:15:30|86048|86023|86047.6|86022.6|86048.3|86023.3|86047.6|86022.6|12
1630581340000|2021-09-02 11:15:40|86046.5|86021.5|86045.5|86020.5|86047|86022|86045.2|86020.2|17
1630581350000|2021-09-02 11:15:50|86045.6|86020.6|86051.2|86026.2|86052.3|86027.3|86044.8|86019.8|24
1630581360000|2021-09-02 11:16:00|86051.1|86026.1|86051|86026|86051.4|86026.4|86048.5|86023.5|38
1630581370000|2021-09-02 11:16:10|86050.8|86025.8|86045.9|86020.9|86051|86026|86044.9|86019.9|43
1630581380000|2021-09-02 11:16:20|86045.8|86020.8|86046.3|86021.3|86047.1|86022.1|86045.8|86020.8|18
1630581390000|2021-09-02 11:16:30|86046.6|86021.6|86045.5|86020.5|86046.9|86021.9|86045.5|86020.5|19
1630581400000|2021-09-02 11:16:40|86045.4|86020.4|86045.2|86020.2|86046.6|86021.6|86044.2|86019.2|18
1630581410000|2021-09-02 11:16:50|86045.1|86020.1|86049.1|86024.1|86049.6|86024.6|86045.1|86020.1|37
1630581420000|2021-09-02 11:17:00|86049.2|86024.2|86045.8|86020.8|86049.3|86024.3|86044.2|86019.2|42
1630581430000|2021-09-02 11:17:10|86046.3|86021.3|86053.3|86028.3|86053.3|86028.3|86045.8|86020.8|29
1630581440000|2021-09-02 11:17:20|86053.4|86028.4|86049.6|86024.6|86053.5|86028.5|86049.3|86024.3|29
1630581450000|2021-09-02 11:17:30|86049.5|86024.5|86044.8|86019.8|86049.5|86024.5|86044.8|86019.8|34
1630581460000|2021-09-02 11:17:40|86045.7|86020.7|86049.9|86024.9|86050.9|86025.9|86045.4|86020.4|42
1630581470000|2021-09-02 11:17:50|86049.6|86024.6|86049.1|86024.1|86050.4|86025.4|86048.8|86023.8|37
1630581480000|2021-09-02 11:18:00|86049.4|86024.4|86054.1|86029.1|86054.1|86029.1|86048.3|86023.3|22
1630581490000|2021-09-02 11:18:10|86053.7|86028.7|86053.8|86028.8|86053.9|86028.9|86051.9|86026.9|28
1630581500000|2021-09-02 11:18:20|86053.7|86028.7|86054.5|86029.5|86054.5|86029.5|86053.3|86028.3|18
1630581510000|2021-09-02 11:18:30|86054.2|86029.2|86057.1|86032.1|86058.9|86033.9|86052.9|86027.9|24
1630581520000|2021-09-02 11:18:40|86057|86032|86057.4|86032.4|86058.7|86033.7|86054.2|86029.2|37
1630581530000|2021-09-02 11:18:50|86057.3|86032.3|86061.9|86036.9|86062.6|86037.6|86057.3|86032.3|39
1630581540000|2021-09-02 11:19:00|86062.2|86037.2|86060.6|86035.6|86062.2|86037.2|86059.8|86034.8|25
1630581550000|2021-09-02 11:19:10|86060.5|86035.5|86060.9|86035.9|86060.9|86035.9|86060.4|86035.4|9
1630581560000|2021-09-02 11:19:20|86060.8|86035.8|86060.2|86035.2|86060.9|86035.9|86059.9|86034.9|8
1630581570000|2021-09-02 11:19:30|86060.6|86035.6|86060.6|86035.6|86060.6|86035.6|86059.8|86034.8|10
1630581580000|2021-09-02 11:19:40|86060.5|86035.5|86060.3|86035.3|86061.2|86036.2|86059.8|86034.8|17
1630581590000|2021-09-02 11:19:50|86060|86035|86060.8|86035.8|86061|86036|86060|86035|15
1630581600000|2021-09-02 11:20:00|86060.7|86035.7|86060.7|86035.7|86061.3|86036.3|86060.4|86035.4|15
1630581610000|2021-09-02 11:20:10|86061|86036|86057.3|86032.3|86061|86036|86057.2|86032.2|27
1630581620000|2021-09-02 11:20:20|86057.2|86032.2|86057.3|86032.3|86057.6|86032.6|86056.6|86031.6|12
1630581630000|2021-09-02 11:20:30|86057.5|86032.5|86059.6|86034.6|86059.6|86034.6|86056.6|86031.6|17
1630581640000|2021-09-02 11:20:40|86058.1|86033.1|86059.2|86034.2|86059.9|86034.9|86057.9|86032.9|17
1630581650000|2021-09-02 11:20:50|86059.5|86034.5|86058.7|86033.7|86059.6|86034.6|86057.9|86032.9|18
1630581660000|2021-09-02 11:21:00|86058.5|86033.5|86059.6|86034.6|86060.2|86035.2|86058.5|86033.5|20
1630581670000|2021-09-02 11:21:10|86061|86036|86057.9|86032.9|86062.1|86037.1|86056.5|86031.5|30
1630581680000|2021-09-02 11:21:20|86058.5|86033.5|86059.5|86034.5|86060.5|86035.5|86058|86033|27
1630581690000|2021-09-02 11:21:30|86059.8|86034.8|86059.7|86034.7|86061.6|86036.6|86058.7|86033.7|30
1630581700000|2021-09-02 11:21:40|86059.8|86034.8|86058.7|86033.7|86059.8|86034.8|86058.3|86033.3|15
1630581710000|2021-09-02 11:21:50|86058.3|86033.3|86058.5|86033.5|86059|86034|86058.3|86033.3|11
1630581720000|2021-09-02 11:22:00|86058.8|86033.8|86058.5|86033.5|86059|86034|86058.3|86033.3|16
1630581730000|2021-09-02 11:22:10|86058.4|86033.4|86059|86034|86059|86034|86058.3|86033.3|9
1630581740000|2021-09-02 11:22:20|86056.6|86031.6|86059.8|86034.8|86060.4|86035.4|86056.6|86031.6|41
1630581750000|2021-09-02 11:22:30|86059.6|86034.6|86059|86034|86060.1|86035.1|86057.8|86032.8|20
1630581760000|2021-09-02 11:22:40|86058.8|86033.8|86055.8|86030.8|86059|86034|86055.1|86030.1|22
1630581770000|2021-09-02 11:22:50|86056|86031|86056.4|86031.4|86056.4|86031.4|86055.2|86030.2|23
1630581780000|2021-09-02 11:23:00|86056.1|86031.1|86056.2|86031.2|86056.3|86031.3|86055.1|86030.1|21
1630581790000|2021-09-02 11:23:10|86056.3|86031.3|86055.4|86030.4|86056.3|86031.3|86055.3|86030.3|15
1630581800000|2021-09-02 11:23:20|86055.5|86030.5|86051.6|86026.6|86056|86031|86049.6|86024.6|38
1630581810000|2021-09-02 11:23:30|86051.4|86026.4|86051.5|86026.5|86051.6|86026.6|86049.9|86024.9|20
1630581820000|2021-09-02 11:23:40|86051.8|86026.8|86044|86019|86053.2|86028.2|86043.8|86018.8|37
1630581830000|2021-09-02 11:23:50|86044.1|86019.1|86043.9|86018.9|86044.6|86019.6|86042.7|86017.7|30
1630581840000|2021-09-02 11:24:00|86044.2|86019.2|86052.7|86027.7|86053.8|86028.8|86042.8|86017.8|40
1630581850000|2021-09-02 11:24:10|86052.9|86027.9|86051.7|86026.7|86054.1|86029.1|86050.7|86025.7|31
1630581860000|2021-09-02 11:24:20|86051.5|86026.5|86052.7|86027.7|86052.8|86027.8|86050.4|86025.4|25
1630581870000|2021-09-02 11:24:30|86053.3|86028.3|86054.3|86029.3|86054.9|86029.9|86052.6|86027.6|24
1630581880000|2021-09-02 11:24:40|86054.5|86029.5|86054.4|86029.4|86055.4|86030.4|86054|86029|17
1630581890000|2021-09-02 11:24:50|86054.2|86029.2|86050.3|86025.3|86057.1|86032.1|86049.9|86024.9|36
1630581900000|2021-09-02 11:25:00|86050.2|86025.2|86054|86029|86055.6|86030.6|86050.2|86025.2|35
1630581910000|2021-09-02 11:25:10|86054.1|86029.1|86053.9|86028.9|86055|86030|86053.7|86028.7|28
1630581920000|2021-09-02 11:25:20|86054.4|86029.4|86054.4|86029.4|86054.9|86029.9|86053.8|86028.8|12
1630581930000|2021-09-02 11:25:30|86054.8|86029.8|86060.7|86035.7|86062.2|86037.2|86054.8|86029.8|34
1630581940000|2021-09-02 11:25:40|86061.7|86036.7|86058.9|86033.9|86063.3|86038.3|86058.7|86033.7|20
1630581950000|2021-09-02 11:25:50|86059.4|86034.4|86060.3|86035.3|86060.6|86035.6|86058.2|86033.2|25
1630581960000|2021-09-02 11:26:00|86060.4|86035.4|86061.2|86036.2|86062|86037|86059.8|86034.8|27
1630581970000|2021-09-02 11:26:10|86062.8|86037.8|86072.8|86047.8|86074|86049|86062|86037|35
1630581980000|2021-09-02 11:26:20|86072.3|86047.3|86079.3|86054.3|86079.8|86054.8|86072|86047|44
1630581990000|2021-09-02 11:26:30|86079.5|86054.5|86078.7|86053.7|86079.9|86054.9|86078.6|86053.6|36
1630582000000|2021-09-02 11:26:40|86078.5|86053.5|86078.2|86053.2|86078.6|86053.6|86077.8|86052.8|9
1630582010000|2021-09-02 11:26:50|86078|86053|86078.4|86053.4|86078.9|86053.9|86077.8|86052.8|29
1630582020000|2021-09-02 11:27:00|86077.6|86052.6|86078|86053|86078.9|86053.9|86077.6|86052.6|24
1630582030000|2021-09-02 11:27:10|86078.1|86053.1|86076.2|86051.2|86078.1|86053.1|86076.2|86051.2|22
1630582040000|2021-09-02 11:27:20|86076.3|86051.3|86070.7|86045.7|86077.7|86052.7|86070.7|86045.7|35
1630582050000|2021-09-02 11:27:30|86070.3|86045.3|86070.9|86045.9|86071.1|86046.1|86069.8|86044.8|40
1630582060000|2021-09-02 11:27:40|86070.7|86045.7|86066.9|86041.9|86071.2|86046.2|86065.5|86040.5|44
1630582070000|2021-09-02 11:27:50|86066.6|86041.6|86065.8|86040.8|86067.6|86042.6|86064.1|86039.1|31
1630582080000|2021-09-02 11:28:00|86065.2|86040.2|86065.1|86040.1|86066|86041|86064.3|86039.3|26
1630582090000|2021-09-02 11:28:10|86064.8|86039.8|86061.2|86036.2|86065.7|86040.7|86061|86036|42
1630582100000|2021-09-02 11:28:20|86061.1|86036.1|86063.3|86038.3|86063.3|86038.3|86060.4|86035.4|41
1630582110000|2021-09-02 11:28:30|86062.9|86037.9|86067.4|86042.4|86067.4|86042.4|86060.6|86035.6|36
1630582120000|2021-09-02 11:28:40|86067.6|86042.6|86064.5|86039.5|86067.8|86042.8|86064|86039|32
1630582130000|2021-09-02 11:28:50|86064.4|86039.4|86064|86039|86065.4|86040.4|86063.8|86038.8|27
1630582140000|2021-09-02 11:29:00|86063.9|86038.9|86066.1|86041.1|86067.8|86042.8|86063.6|86038.6|23
1630582150000|2021-09-02 11:29:10|86065.2|86040.2|86066.4|86041.4|86067|86042|86065.2|86040.2|27
1630582160000|2021-09-02 11:29:20|86065.5|86040.5|86062.3|86037.3|86065.5|86040.5|86058.5|86033.5|41
1630582170000|2021-09-02 11:29:30|86061.9|86036.9|86058.3|86033.3|86062.4|86037.4|86058.3|86033.3|33
1630582180000|2021-09-02 11:29:40|86057.7|86032.7|86060.1|86035.1|86061.7|86036.7|86057.3|86032.3|30
1630582190000|2021-09-02 11:29:50|86060.2|86035.2|86058.3|86033.3|86060.2|86035.2|86058|86033|35
1630582200000|2021-09-02 11:30:00|86058.2|86033.2|86057.2|86032.2|86060.3|86035.3|86055.5|86030.5|53
1630582210000|2021-09-02 11:30:10|86056.6|86031.6|86059.1|86034.1|86060.1|86035.1|86053.1|86028.1|52
1630582220000|2021-09-02 11:30:20|86060.2|86035.2|86059.3|86034.3|86060.4|86035.4|86058.6|86033.6|21
1630582230000|2021-09-02 11:30:30|86059.2|86034.2|86059.7|86034.7|86060.2|86035.2|86058.7|86033.7|23
1630582240000|2021-09-02 11:30:40|86059.6|86034.6|86059.1|86034.1|86060.2|86035.2|86059.1|86034.1|18
1630582250000|2021-09-02 11:30:50|86059.2|86034.2|86059.2|86034.2|86060.6|86035.6|86058.1|86033.1|34
1630582260000|2021-09-02 11:31:00|86059.1|86034.1|86060.4|86035.4|86061.4|86036.4|86058.2|86033.2|42
1630582270000|2021-09-02 11:31:10|86060.3|86035.3|86056.9|86031.9|86061.8|86036.8|86056.9|86031.9|40
1630582280000|2021-09-02 11:31:20|86057.6|86032.6|86057.1|86032.1|86058.4|86033.4|86056.9|86031.9|36
1630582290000|2021-09-02 11:31:30|86057.2|86032.2|86057.6|86032.6|86058|86033|86057.1|86032.1|23
1630582300000|2021-09-02 11:31:40|86057.7|86032.7|86058.8|86033.8|86059|86034|86057.7|86032.7|15
1630582310000|2021-09-02 11:31:50|86058.3|86033.3|86054.1|86029.1|86058.6|86033.6|86052.3|86027.3|28
1630582320000|2021-09-02 11:32:00|86053.7|86028.7|86056.1|86031.1|86057|86032|86053|86028|30
1630582330000|2021-09-02 11:32:10|86055.9|86030.9|86052.8|86027.8|86056.1|86031.1|86050.3|86025.3|38
1630582340000|2021-09-02 11:32:20|86052.9|86027.9|86054.2|86029.2|86055.5|86030.5|86052.9|86027.9|21
1630582350000|2021-09-02 11:32:30|86054.4|86029.4|86052.4|86027.4|86054.4|86029.4|86051.9|86026.9|20
1630582360000|2021-09-02 11:32:40|86052.3|86027.3|86052.1|86027.1|86052.5|86027.5|86052|86027|13
1630582370000|2021-09-02 11:32:50|86052.3|86027.3|86053.9|86028.9|86056.3|86031.3|86052.3|86027.3|37
1630582380000|2021-09-02 11:33:00|86053.7|86028.7|86050.2|86025.2|86054.7|86029.7|86049.7|86024.7|34
1630582390000|2021-09-02 11:33:10|86051|86026|86050.3|86025.3|86051.2|86026.2|86050.2|86025.2|23
1630582400000|2021-09-02 11:33:20|86050.5|86025.5|86050.5|86025.5|86050.7|86025.7|86050.3|86025.3|16
1630582410000|2021-09-02 11:33:30|86050.3|86025.3|86053|86028|86053.4|86028.4|86050.2|86025.2|18
1630582420000|2021-09-02 11:33:40|86052.2|86027.2|86052.1|86027.1|86053|86028|86051.5|86026.5|20
1630582430000|2021-09-02 11:33:50|86052|86027|86050.6|86025.6|86052.6|86027.6|86050.2|86025.2|21
1630582440000|2021-09-02 11:34:00|86050.9|86025.9|86051.3|86026.3|86052.6|86027.6|86050.5|86025.5|40
1630582450000|2021-09-02 11:34:10|86051.5|86026.5|86047.6|86022.6|86051.7|86026.7|86047.3|86022.3|18
1630582460000|2021-09-02 11:34:20|86048|86023|86047.8|86022.8|86048|86023|86047.4|86022.4|14
1630582470000|2021-09-02 11:34:30|86047.9|86022.9|86047.3|86022.3|86047.9|86022.9|86046.7|86021.7|22
1630582480000|2021-09-02 11:34:40|86047.4|86022.4|86044.4|86019.4|86047.9|86022.9|86044|86019|23
1630582490000|2021-09-02 11:34:50|86044.3|86019.3|86046.3|86021.3|86046.3|86021.3|86044.2|86019.2|31
1630582500000|2021-09-02 11:35:00|86046.4|86021.4|86045.2|86020.2|86046.4|86021.4|86043.2|86018.2|25
1630582510000|2021-09-02 11:35:10|86045|86020|86045.5|86020.5|86045.8|86020.8|86044.2|86019.2|23
1630582520000|2021-09-02 11:35:20|86045.4|86020.4|86043.4|86018.4|86045.4|86020.4|86042.2|86017.2|25
1630582530000|2021-09-02 11:35:30|86042.7|86017.7|86040.8|86015.8|86042.7|86017.7|86039.8|86014.8|33
1630582540000|2021-09-02 11:35:40|86040.6|86015.6|86042.1|86017.1|86044.7|86019.7|86039.8|86014.8|36
1630582550000|2021-09-02 11:35:50|86042.2|86017.2|86040.1|86015.1|86042.7|86017.7|86040|86015|41
1630582560000|2021-09-02 11:36:00|86040.4|86015.4|86035|86010|86040.4|86015.4|86032.5|86007.5|55
1630582570000|2021-09-02 11:36:10|86034.8|86009.8|86034.2|86009.2|86036.4|86011.4|86034.1|86009.1|40
1630582580000|2021-09-02 11:36:20|86034.3|86009.3|86034.6|86009.6|86034.9|86009.9|86033.6|86008.6|35
1630582590000|2021-09-02 11:36:30|86034.1|86009.1|86034.5|86009.5|86035.1|86010.1|86034|86009|13
1630582600000|2021-09-02 11:36:40|86034.7|86009.7|86027.7|86002.7|86034.8|86009.8|86026.4|86001.4|31
1630582610000|2021-09-02 11:36:50|86027.8|86002.8|86028|86003|86034.8|86009.8|86026.7|86001.7|44
1630582620000|2021-09-02 11:37:00|86028.2|86003.2|86018.1|85993.1|86029.3|86004.3|86015.3|85990.3|40
1630582630000|2021-09-02 11:37:10|86018.2|85993.2|86010.5|85985.5|86018.5|85993.5|86010.3|85985.3|52
1630582640000|2021-09-02 11:37:20|86010.6|85985.6|86015.6|85990.6|86016|85991|86009.3|85984.3|45
1630582650000|2021-09-02 11:37:30|86015.3|85990.3|86015.7|85990.7|86017.5|85992.5|86014.9|85989.9|37
1630582660000|2021-09-02 11:37:40|86015.6|85990.6|86019.1|85994.1|86020.8|85995.8|86015.5|85990.5|43
1630582670000|2021-09-02 11:37:50|86018.9|85993.9|86015.8|85990.8|86019.9|85994.9|86014.8|85989.8|49
1630582680000|2021-09-02 11:38:00|86015.5|85990.5|86017.5|85992.5|86017.9|85992.9|86015.5|85990.5|36
1630582690000|2021-09-02 11:38:10|86017.6|85992.6|86016.9|85991.9|86020|85995|86016.5|85991.5|40
1630582700000|2021-09-02 11:38:20|86017|85992|86015.9|85990.9|86019.2|85994.2|86015.2|85990.2|28
1630582710000|2021-09-02 11:38:30|86015.2|85990.2|86015|85990|86015.2|85990.2|86014.2|85989.2|28
1630582720000|2021-09-02 11:38:40|86014.9|85989.9|86011.2|85986.2|86014.9|85989.9|86010.6|85985.6|26
1630582730000|2021-09-02 11:38:50|86011.1|85986.1|86010.3|85985.3|86011.3|85986.3|86009.7|85984.7|23
1630582740000|2021-09-02 11:39:00|86009.8|85984.8|86014.6|85989.6|86014.6|85989.6|86009.8|85984.8|23
1630582750000|2021-09-02 11:39:10|86014|85989|86010.6|85985.6|86015.7|85990.7|86008.9|85983.9|49
1630582760000|2021-09-02 11:39:20|86010.8|85985.8|86012|85987|86012.4|85987.4|86010.5|85985.5|26
1630582770000|2021-09-02 11:39:30|86012.3|85987.3|86011.5|85986.5|86012.3|85987.3|86010.8|85985.8|12
1630582780000|2021-09-02 11:39:40|86011.3|85986.3|86012.1|85987.1|86015.4|85990.4|86009.3|85984.3|41
1630582790000|2021-09-02 11:39:50|86012|85987|86009.8|85984.8|86014.2|85989.2|86009.6|85984.6|46
1630582800000|2021-09-02 11:40:00|86010|85985|86008.6|85983.6|86010.7|85985.7|86008.4|85983.4|47
1630582810000|2021-09-02 11:40:10|86008.5|85983.5|86008.3|85983.3|86008.8|85983.8|86008.2|85983.2|29
1630582820000|2021-09-02 11:40:20|86008.2|85983.2|86013.6|85988.6|86013.6|85988.6|86008.2|85983.2|48
1630582830000|2021-09-02 11:40:30|86014|85989|86017.2|85992.2|86018.6|85993.6|86013.9|85988.9|22
1630582840000|2021-09-02 11:40:40|86017.4|85992.4|86022.1|85997.1|86023.3|85998.3|86017.2|85992.2|29
1630582850000|2021-09-02 11:40:50|86021.8|85996.8|86015.7|85990.7|86022.8|85997.8|86014.6|85989.6|49
1630582860000|2021-09-02 11:41:00|86015.3|85990.3|86015.4|85990.4|86015.7|85990.7|86015|85990|23
1630582870000|2021-09-02 11:41:10|86015.5|85990.5|86015.3|85990.3|86015.6|85990.6|86014.6|85989.6|26
1630582880000|2021-09-02 11:41:20|86015.4|85990.4|86015.8|85990.8|86015.8|85990.8|86015|85990|28
1630582890000|2021-09-02 11:41:30|86015.7|85990.7|86015.1|85990.1|86015.7|85990.7|86014.9|85989.9|13
1630582900000|2021-09-02 11:41:40|86015.4|85990.4|86017.7|85992.7|86017.8|85992.8|86014.7|85989.7|24
1630582910000|2021-09-02 11:41:50|86018|85993|86017.7|85992.7|86021.3|85996.3|86017.7|85992.7|34
1630582920000|2021-09-02 11:42:00|86017.5|85992.5|86017.4|85992.4|86017.9|85992.9|86017.4|85992.4|17
1630582930000|2021-09-02 11:42:10|86017.5|85992.5|86015.8|85990.8|86017.9|85992.9|86013.8|85988.8|29
1630582940000|2021-09-02 11:42:20|86015.9|85990.9|86004.8|85979.8|86017.1|85992.1|86003.5|85978.5|34
1630582950000|2021-09-02 11:42:30|86005.2|85980.2|86006.8|85981.8|86007.1|85982.1|86001.1|85976.1|52
1630582960000|2021-09-02 11:42:40|86006.5|85981.5|86012.5|85987.5|86012.9|85987.9|86003.5|85978.5|52
1630582970000|2021-09-02 11:42:50|86012.8|85987.8|86012.2|85987.2|86012.8|85987.8|86012|85987|18
1630582980000|2021-09-02 11:43:00|86012.4|85987.4|86015.6|85990.6|86015.6|85990.6|86011.6|85986.6|41
1630582990000|2021-09-02 11:43:10|86015.5|85990.5|86019.2|85994.2|86020|85995|86015.5|85990.5|37
1630583000000|2021-09-02 11:43:20|86018.8|85993.8|86017.9|85992.9|86019.1|85994.1|86017|85992|32
1630583010000|2021-09-02 11:43:30|86018.2|85993.2|86020.6|85995.6|86021.4|85996.4|86016.8|85991.8|43
1630583020000|2021-09-02 11:43:40|86020.5|85995.5|86020.6|85995.6|86021|85996|86020.2|85995.2|23
1630583030000|2021-09-02 11:43:50|86020.2|85995.2|86020.5|85995.5|86020.7|85995.7|86020|85995|19
1630583040000|2021-09-02 11:44:00|86020.4|85995.4|86022.8|85997.8|86024.3|85999.3|86020.2|85995.2|49
1630583050000|2021-09-02 11:44:10|86022.2|85997.2|86021.1|85996.1|86022.2|85997.2|86018.7|85993.7|41
1630583060000|2021-09-02 11:44:20|86022.2|85997.2|86023.2|85998.2|86023.5|85998.5|86020.9|85995.9|39
1630583070000|2021-09-02 11:44:30|86023.3|85998.3|86022.8|85997.8|86024.8|85999.8|86019.8|85994.8|45
1630583080000|2021-09-02 11:44:40|86023.2|85998.2|86024.2|85999.2|86024.9|85999.9|86022.3|85997.3|35
1630583090000|2021-09-02 11:44:50|86024.4|85999.4|86024|85999|86024.7|85999.7|86023.6|85998.6|18
1630583100000|2021-09-02 11:45:00|86023.9|85998.9|86012.2|85987.2|86025.2|86000.2|86011.8|85986.8|37
1630583110000|2021-09-02 11:45:10|86010.5|85985.5|86006.6|85981.6|86011.6|85986.6|86002.9|85977.9|39
1630583120000|2021-09-02 11:45:20|86006.5|85981.5|86007.1|85982.1|86007.6|85982.6|86006.4|85981.4|33
1630583130000|2021-09-02 11:45:30|86007.4|85982.4|86011|85986|86011.1|85986.1|86007.3|85982.3|22
1630583140000|2021-09-02 11:45:40|86010.8|85985.8|86010.1|85985.1|86010.8|85985.8|86007|85982|39
1630583150000|2021-09-02 11:45:50|86010.3|85985.3|86013.9|85988.9|86013.9|85988.9|86009|85984|35
1630583160000|2021-09-02 11:46:00|86012.1|85987.1|86001.5|85976.5|86013.5|85988.5|85998.7|85973.7|51
1630583170000|2021-09-02 11:46:10|86001.8|85976.8|86005.4|85980.4|86005.7|85980.7|86001.3|85976.3|43
1630583180000|2021-09-02 11:46:20|86005|85980|86020.3|85995.3|86029.7|85995.5|86004.8|85978.3|54
1630583190000|2021-09-02 11:46:30|86020.5|85995.5|86021.6|85996.6|86022.7|85997.7|86020.2|85995.2|41
1630583200000|2021-09-02 11:46:40|86021.3|85996.3|86014.9|85989.9|86022.4|85997.4|86014.3|85989.3|39
1630583210000|2021-09-02 11:46:50|86013.6|85988.6|86023.6|85998.6|86031.9|85999.3|86013.5|85981.9|45
1630583220000|2021-09-02 11:47:00|86024.3|85999.3|86025.7|86000.7|86027.5|86002.5|86023.9|85998.9|32
1630583230000|2021-09-02 11:47:10|86026.1|86001.1|86027.6|86002.6|86030.6|86005.6|86025.5|86000.5|49
1630583240000|2021-09-02 11:47:20|86027.4|86002.4|86036.9|86011.9|86038.4|86013.4|86026.7|86001.7|38
1630583250000|2021-09-02 11:47:30|86036.7|86011.7|86035.9|86010.9|86037.2|86012.2|86034.3|86009.3|41
1630583260000|2021-09-02 11:47:40|86035.5|86010.5|86053.6|86028.6|86053.6|86028.6|86035.1|86010.1|50
1630583270000|2021-09-02 11:47:50|86053.5|86028.5|86058.8|86033.8|86058.8|86033.8|86053.5|86028.5|37
1630583280000|2021-09-02 11:48:00|86058.3|86033.3|86052.6|86027.6|86058.8|86033.8|86052.4|86027.4|28
1630583290000|2021-09-02 11:48:10|86052.9|86027.9|86054.1|86029.1|86054.4|86029.4|86049.5|86024.5|35
1630583300000|2021-09-02 11:48:20|86054.2|86029.2|86059.5|86034.5|86061.9|86036.9|86054.1|86029.1|40
1630583310000|2021-09-02 11:48:30|86059.2|86034.2|86052.3|86027.3|86060.2|86035.2|86049.5|86024.5|46
1630583320000|2021-09-02 11:48:40|86052|86027|86045.2|86020.2|86052.5|86027.5|86043.6|86018.6|48
1630583330000|2021-09-02 11:48:50|86044.8|86019.8|86046.5|86021.5|86052.1|86027.1|86042|86017|53
1630583340000|2021-09-02 11:49:00|86046.3|86021.3|86044.3|86019.3|86049.6|86024.6|86041.7|86016.7|36
1630583350000|2021-09-02 11:49:10|86044.5|86019.5|86035.8|86010.8|86044.6|86019.6|86035.4|86010.4|38
1630583360000|2021-09-02 11:49:20|86035.7|86010.7|86033.4|86008.4|86035.8|86010.8|86032.4|86007.4|43
1630583370000|2021-09-02 11:49:30|86033.2|86008.2|86028.5|86003.5|86033.5|86008.5|86028.5|86003.5|38
1630583380000|2021-09-02 11:49:40|86028.6|86003.6|86027.3|86002.3|86030.7|86005.7|86025.8|86000.8|48
1630583390000|2021-09-02 11:49:50|86027.1|86002.1|86029|86004|86030.8|86005.8|86025.8|86000.8|52
1630583400000|2021-09-02 11:50:00|86028.9|86003.9|86034.1|86009.1|86034.1|86009.1|86028.3|86003.3|47
1630583410000|2021-09-02 11:50:10|86033.4|86008.4|86032.9|86007.9|86034.6|86009.6|86032.8|86007.8|30
1630583420000|2021-09-02 11:50:20|86032.7|86007.7|86032.9|86007.9|86033.7|86008.7|86032.7|86007.7|27
1630583430000|2021-09-02 11:50:30|86033.1|86008.1|86027.1|86002.1|86033.3|86008.3|86026.5|86001.5|35
1630583440000|2021-09-02 11:50:40|86026.6|86001.6|86020.9|85995.9|86026.7|86001.7|86020.4|85995.4|37
1630583450000|2021-09-02 11:50:50|86020.4|85995.4|86017.5|85992.5|86024.9|85999.9|86017.5|85992.5|47
1630583460000|2021-09-02 11:51:00|86017.8|85992.8|86018.6|85993.6|86019.8|85994.8|86017.7|85992.7|50
1630583470000|2021-09-02 11:51:10|86018.5|85993.5|86015.5|85990.5|86018.5|85993.5|86013.6|85988.6|48
1630583480000|2021-09-02 11:51:20|86015.3|85990.3|86007.9|85982.9|86015.5|85990.5|86007.9|85982.9|40
1630583490000|2021-09-02 11:51:30|86008.2|85983.2|86006.8|85981.8|86009.3|85984.3|86006.7|85981.7|39
1630583500000|2021-09-02 11:51:40|86007.6|85982.6|86004|85979|86007.6|85982.6|86002.4|85977.4|45
1630583510000|2021-09-02 11:51:50|86003.7|85978.7|86005.9|85980.9|86007.9|85982.9|86003.1|85978.1|43
1630583520000|2021-09-02 11:52:00|86005.6|85980.6|86015.7|85990.7|86015.8|85990.8|86004.6|85979.6|43
1630583530000|2021-09-02 11:52:10|86015.6|85990.6|86013.5|85988.5|86025.9|85991.5|86011.7|85975.1|48
1630583540000|2021-09-02 11:52:20|86013.4|85988.4|86012.2|85987.2|86014.3|85989.3|86011.9|85986.9|43
1630583550000|2021-09-02 11:52:30|86012.1|85987.1|86007.5|85982.5|86013.3|85988.3|86005.1|85980.1|49
1630583560000|2021-09-02 11:52:40|86007.9|85982.9|86013.2|85988.2|86013.2|85988.2|86006.4|85981.4|42
1630583570000|2021-09-02 11:52:50|86013.4|85988.4|86010.9|85985.9|86016|85991|86010.8|85985.8|41
1630583580000|2021-09-02 11:53:00|86011|85986|86009.2|85984.2|86013.3|85988.3|86007.5|85982.5|57
1630583590000|2021-09-02 11:53:10|86008.5|85983.5|86008.2|85983.2|86009|85984|86007.8|85982.8|33
1630583600000|2021-09-02 11:53:20|86008.1|85983.1|86010.1|85985.1|86010.2|85985.2|86008.1|85983.1|28
1630583610000|2021-09-02 11:53:30|86009.8|85984.8|86013.1|85988.1|86017.4|85992.4|86009.8|85984.8|39
1630583620000|2021-09-02 11:53:40|86012.6|85987.6|86016.4|85991.4|86017.6|85992.6|86012.6|85987.6|39
1630583630000|2021-09-02 11:53:50|86016.9|85991.9|86016.2|85991.2|86016.9|85991.9|86015.3|85990.3|31
1630583640000|2021-09-02 11:54:00|86016.3|85991.3|86021.3|85996.3|86021.8|85996.8|86016.1|85991.1|28
1630583650000|2021-09-02 11:54:10|86021.5|85996.5|86009.5|85984.5|86021.6|85996.6|86008.7|85983.7|51
1630583660000|2021-09-02 11:54:20|86009.3|85984.3|86010.5|85985.5|86010.5|85985.5|86009.3|85984.3|18
1630583670000|2021-09-02 11:54:30|86010.1|85985.1|86016.2|85991.2|86016.2|85991.2|86010.1|85985.1|30
1630583680000|2021-09-02 11:54:40|86015.5|85990.5|86013.2|85988.2|86015.9|85990.9|86012.5|85987.5|30
1630583690000|2021-09-02 11:54:50|86013.1|85988.1|86008.6|85983.6|86013.4|85988.4|86008.3|85983.3|33
1630583700000|2021-09-02 11:55:00|86008.7|85983.7|86009.1|85984.1|86012.7|85987.7|86008.7|85983.7|37
1630583710000|2021-09-02 11:55:10|86008.7|85983.7|86009|85984|86011.1|85986.1|86008.3|85983.3|27
1630583720000|2021-09-02 11:55:20|86009.1|85984.1|86011.4|85986.4|86011.6|85986.6|86008.8|85983.8|38
1630583730000|2021-09-02 11:55:30|86011.3|85986.3|86011.2|85986.2|86012.5|85987.5|86010.4|85985.4|32
1630583740000|2021-09-02 11:55:40|86011.1|85986.1|86014.3|85989.3|86014.3|85989.3|86011|85986|28
1630583750000|2021-09-02 11:55:50|86014.1|85989.1|86013.2|85988.2|86015.9|85990.9|86013.2|85988.2|42
1630583760000|2021-09-02 11:56:00|86013.3|85988.3|86013.2|85988.2|86013.7|85988.7|86010.8|85985.8|37
1630583770000|2021-09-02 11:56:10|86013.4|85988.4|86014.8|85989.8|86014.8|85989.8|86012.7|85987.7|40
1630583780000|2021-09-02 11:56:20|86013.7|85988.7|86011.9|85986.9|86014.2|85989.2|86011.9|85986.9|42
1630583790000|2021-09-02 11:56:30|86011.8|85986.8|85996.5|85971.5|86013.9|85988.9|85994|85969|47
1630583800000|2021-09-02 11:56:40|85996.6|85971.6|86006.9|85981.9|86007|85982|85996.2|85971.2|42
1630583810000|2021-09-02 11:56:50|86007.2|85982.2|86007.7|85982.7|86007.9|85982.9|86006.5|85981.5|36
1630583820000|2021-09-02 11:57:00|86007.6|85982.6|86007.4|85982.4|86012|85987|86004.8|85979.8|50
1630583830000|2021-09-02 11:57:10|86007.2|85982.2|86007.9|85982.9|86009.4|85984.4|86007|85982|45
1630583840000|2021-09-02 11:57:20|86008.3|85983.3|86008.9|85983.9|86010.2|85985.2|86008|85983|33
1630583850000|2021-09-02 11:57:30|86009.3|85984.3|86012.8|85987.8|86013.7|85988.7|86008.7|85983.7|45
1630583860000|2021-09-02 11:57:40|86013|85988|86012.6|85987.6|86013.2|85988.2|86011.4|85986.4|45
1630583870000|2021-09-02 11:57:50|86012.7|85987.7|86014|85989|86014.6|85989.6|86012.5|85987.5|36
1630583880000|2021-09-02 11:58:00|86013.8|85988.8|86013.9|85988.9|86015.5|85990.5|86013.5|85988.5|32
1630583890000|2021-09-02 11:58:10|86013.8|85988.8|86019|85994|86020.6|85995.6|86012.5|85987.5|43
1630583900000|2021-09-02 11:58:20|86019.1|85994.1|86020.1|85995.1|86024.3|85999.3|86018.3|85993.3|53
1630583910000|2021-09-02 11:58:30|86020.6|85995.6|86020.5|85995.5|86021.8|85996.8|86019.1|85994.1|46
1630583920000|2021-09-02 11:58:40|86020.4|85995.4|86019.4|85994.4|86020.5|85995.5|86019.3|85994.3|36
1630583930000|2021-09-02 11:58:50|86019.3|85994.3|86022.2|85997.2|86022.5|85997.5|86019|85994|27
1630583940000|2021-09-02 11:59:00|86022.5|85997.5|86022.2|85997.2|86023.5|85998.5|86020.3|85995.3|47
1630583950000|2021-09-02 11:59:10|86021.8|85996.8|86024.6|85999.6|86024.6|85999.6|86021.3|85996.3|47
1630583960000|2021-09-02 11:59:20|86025.1|86000.1|86025.1|86000.1|86026|86001|86024.2|85999.2|35
1630583970000|2021-09-02 11:59:30|86025.6|86000.6|86032.8|86007.8|86033.4|86008.4|86025.2|86000.2|57
1630583980000|2021-09-02 11:59:40|86032.7|86007.7|86039.9|86014.9|86041.9|86016.9|86032.4|86007.4|54
1630583990000|2021-09-02 11:59:50|86040.1|86015.1|86042.1|86017.1|86042.1|86017.1|86036.2|86011.2|50
1630584000000|2021-09-02 12:00:00|86042.2|86017.2|86036.5|86011.5|86044.1|86017.2|86032|85993.8|64
1630584010000|2021-09-02 12:00:10|86036.1|86011.1|86041.8|86016.8|86043|86018|86035.4|86010.4|42
1630584020000|2021-09-02 12:00:20|86042|86017|86041.6|86016.6|86042.9|86017.9|86041.2|86016.2|35
1630584030000|2021-09-02 12:00:30|86041.7|86016.7|86040.9|86015.9|86041.8|86016.8|86039.8|86014.8|27
1630584040000|2021-09-02 12:00:40|86038.9|86013.9|86038.2|86013.2|86038.9|86013.9|86036.2|86011.2|49
1630584050000|2021-09-02 12:00:50|86037.9|86012.9|86037.3|86012.3|86038.6|86013.6|86037|86012|34
1630584060000|2021-09-02 12:01:00|86037|86012|86036.8|86011.8|86037.4|86012.4|86033.9|86008.9|34
1630584070000|2021-09-02 12:01:10|86036.7|86011.7|86025.4|86000.4|86036.7|86011.7|86025.4|86000.4|36
1630584080000|2021-09-02 12:01:20|86025.5|86000.5|86030|86005|86030.6|86005.6|86025.5|86000.5|30
1630584090000|2021-09-02 12:01:30|86031|86006|86026.7|86001.7|86036.5|86006|86025.6|85985.5|39
1630584100000|2021-09-02 12:01:40|86026.8|86001.8|86020.8|85995.8|86027.5|86002.5|86020.8|85995.8|32
1630584110000|2021-09-02 12:01:50|86020.7|85995.7|86017.4|85992.4|86020.7|85995.7|86013.5|85988.5|54
1630584120000|2021-09-02 12:02:00|86018.7|85993.7|86018.8|85993.8|86019.8|85994.8|86017.9|85992.9|40
1630584130000|2021-09-02 12:02:10|86018.4|85993.4|86010.9|85985.9|86018.4|85993.4|86010.9|85985.9|39
1630584140000|2021-09-02 12:02:20|86011.4|85986.4|86011.5|85986.5|86015.5|85990.5|86010.3|85985.3|53
1630584150000|2021-09-02 12:02:30|86014.3|85989.3|86026.1|86001.1|86028.5|86003.5|86014.1|85989.1|51
1630584160000|2021-09-02 12:02:40|86027.2|86002.2|86026.1|86001.1|86042.9|86004.8|86026.1|85992.9|46
1630584170000|2021-09-02 12:02:50|86025.4|86000.4|86027.6|86002.6|86028.1|86003.1|86025|86000|36
1630584180000|2021-09-02 12:03:00|86027.8|86002.8|86022.5|85997.5|86027.8|86002.8|86022.2|85997.2|37
1630584190000|2021-09-02 12:03:10|86021.3|85996.3|86021|85996|86021.6|85996.6|86020.3|85995.3|25
1630584200000|2021-09-02 12:03:20|86021.3|85996.3|86017.9|85992.9|86021.4|85996.4|86016.6|85991.6|40
1630584210000|2021-09-02 12:03:30|86017.8|85992.8|86020.8|85995.8|86022.2|85997.2|86017.8|85992.8|49
1630584220000|2021-09-02 12:03:40|86021|85996|86018.1|85993.1|86022|85997|86018.1|85993.1|36
1630584230000|2021-09-02 12:03:50|86018.2|85993.2|86016.7|85991.7|86018.9|85993.9|86015.9|85990.9|41
1630584240000|2021-09-02 12:04:00|86017|85992|86021.4|85996.4|86021.6|85996.6|86016|85991|46
1630584250000|2021-09-02 12:04:10|86021.1|85996.1|86011.9|85986.9|86021.3|85996.3|86009.6|85984.6|41
1630584260000|2021-09-02 12:04:20|86012.3|85987.3|86009.8|85984.8|86013.8|85988.8|86009.4|85984.4|42
1630584270000|2021-09-02 12:04:30|86009.3|85984.3|86008.8|85983.8|86010.5|85985.5|86006.8|85981.8|29
1630584280000|2021-09-02 12:04:40|86008.6|85983.6|86013|85988|86013.1|85988.1|86008.4|85983.4|48
1630584290000|2021-09-02 12:04:50|86013.2|85988.2|86011.3|85986.3|86013.2|85988.2|86011.3|85986.3|33
1630584300000|2021-09-02 12:05:00|86011.1|85986.1|86014.7|85989.7|86014.7|85989.7|86010.3|85985.3|40
1630584310000|2021-09-02 12:05:10|86014.6|85989.6|86014.7|85989.7|86016.7|85991.7|86014.1|85989.1|29
1630584320000|2021-09-02 12:05:20|86014.2|85989.2|86014.1|85989.1|86014.6|85989.6|86013.8|85988.8|26
1630584330000|2021-09-02 12:05:30|86014.2|85989.2|86014.1|85989.1|86014.3|85989.3|86013.6|85988.6|25
1630584340000|2021-09-02 12:05:40|86014.4|85989.4|86014.2|85989.2|86014.5|85989.5|86014.2|85989.2|9
1630584350000|2021-09-02 12:05:50|86014.1|85989.1|86013.1|85988.1|86014.1|85989.1|86012.9|85987.9|19
1630584360000|2021-09-02 12:06:00|86012.9|85987.9|86010.8|85985.8|86013.4|85988.4|86010.2|85985.2|22
1630584370000|2021-09-02 12:06:10|86010.6|85985.6|86011.6|85986.6|86012.4|85987.4|86010.6|85985.6|24
1630584380000|2021-09-02 12:06:20|86011.5|85986.5|86011.5|85986.5|86011.6|85986.6|86011.2|85986.2|12
1630584390000|2021-09-02 12:06:30|86012.6|85987.6|86013.3|85988.3|86013.5|85988.5|86012.3|85987.3|22
1630584400000|2021-09-02 12:06:40|86013.2|85988.2|86013.1|85988.1|86013.9|85988.9|86013.1|85988.1|12
1630584410000|2021-09-02 12:06:50|86013.2|85988.2|86013.7|85988.7|86014|85989|86013.2|85988.2|14
1630584420000|2021-09-02 12:07:00|86013.9|85988.9|86023.4|85998.4|86023.4|85998.4|86013.5|85988.5|18
1630584430000|2021-09-02 12:07:10|86034.5|85984.5|86023.6|85998.6|86034.5|85998.8|86022.2|85984.5|30
1630584440000|2021-09-02 12:07:20|86023.4|85998.4|86025.4|86000.4|86025.5|86000.5|86023.3|85998.3|19
1630584450000|2021-09-02 12:07:30|86025.1|86000.1|86025|86000|86025.6|86000.6|86024.7|85999.7|20
1630584460000|2021-09-02 12:07:40|86024.9|85999.9|86024.8|85999.8|86025|86000|86024.7|85999.7|8
1630584470000|2021-09-02 12:07:50|86024.7|85999.7|86035.7|86010.7|86036.2|86011.2|86024.7|85999.7|30
1630584480000|2021-09-02 12:08:00|86035.3|86010.3|86022.9|85997.9|86035.8|86010.8|86021.9|85996.9|31
1630584490000|2021-09-02 12:08:10|86022.8|85997.8|86022.3|85997.3|86023.1|85998.1|86022.3|85997.3|31
1630584500000|2021-09-02 12:08:20|86022.4|85997.4|86015.8|85990.8|86022.5|85997.5|86014.3|85989.3|32
1630584510000|2021-09-02 12:08:30|86016.2|85991.2|86016.3|85991.3|86016.7|85991.7|86015.9|85990.9|19
1630584520000|2021-09-02 12:08:40|86016.1|85991.1|86017.7|85992.7|86018.3|85993.3|86016.1|85991.1|36
1630584530000|2021-09-02 12:08:50|86018.1|85993.1|86017.8|85992.8|86018.2|85993.2|86014|85989|39
1630584540000|2021-09-02 12:09:00|86019.1|85994.1|86020.6|85995.6|86021.7|85996.7|86017.7|85992.7|39
1630584550000|2021-09-02 12:09:10|86020.4|85995.4|86017.6|85992.6|86021.2|85996.2|86017.6|85992.6|26
1630584560000|2021-09-02 12:09:20|86017.9|85992.9|86021.8|85996.8|86022.2|85997.2|86017.8|85992.8|45
1630584570000|2021-09-02 12:09:30|86021.6|85996.6|86029.1|86004.1|86029.3|86004.3|86021.6|85996.6|29
1630584580000|2021-09-02 12:09:40|86029.9|86004.9|86022.8|85997.8|86032.8|86007.8|86022.8|85997.8|46
1630584590000|2021-09-02 12:09:50|86023.1|85998.1|86019|85994|86023.4|85998.4|86017.5|85992.5|39
1630584600000|2021-09-02 12:10:00|86018.9|85993.9|86033.4|86008.4|86034|86009|86018.9|85993.9|40
1630584610000|2021-09-02 12:10:10|86032.9|86007.9|86028.6|86003.6|86033.5|86008.5|86028.1|86003.1|43
1630584620000|2021-09-02 12:10:20|86028.7|86003.7|86038.8|86013.8|86039.5|86014.5|86028.7|86003.7|39
1630584630000|2021-09-02 12:10:30|86038.6|86013.6|86035.4|86010.4|86048|86014.3|86033.8|85995.6|39
1630584640000|2021-09-02 12:10:40|86035.5|86010.5|86040|86015|86040.8|86015.8|86035.2|86010.2|37
1630584650000|2021-09-02 12:10:50|86038.9|86013.9|86039.5|86014.5|86040.4|86015.4|86038.5|86013.5|34
1630584660000|2021-09-02 12:11:00|86039.3|86014.3|86041.3|86016.3|86041.4|86016.4|86039.3|86014.3|28
1630584670000|2021-09-02 12:11:10|86041.1|86016.1|86048.9|86023.9|86049.4|86024.4|86041|86016|45
1630584680000|2021-09-02 12:11:20|86049.1|86024.1|86046.3|86021.3|86049.1|86024.1|86045.9|86020.9|45
1630584690000|2021-09-02 12:11:30|86045.9|86020.9|86043.1|86018.1|86046.2|86021.2|86042.8|86017.8|34
1630584700000|2021-09-02 12:11:40|86043.2|86018.2|86041.4|86016.4|86043.2|86018.2|86041.1|86016.1|33
1630584710000|2021-09-02 12:11:50|86041.5|86016.5|86042|86017|86043|86018|86041.1|86016.1|33
1630584720000|2021-09-02 12:12:00|86041.9|86016.9|86041.3|86016.3|86041.9|86016.9|86041.2|86016.2|18
1630584730000|2021-09-02 12:12:10|86041.2|86016.2|86040|86015|86041.2|86016.2|86039.9|86014.9|24
1630584740000|2021-09-02 12:12:20|86040.7|86015.7|86038.9|86013.9|86042.4|86017.4|86037.1|86012.1|44
1630584750000|2021-09-02 12:12:30|86038.6|86013.6|86038.3|86013.3|86039.1|86014.1|86038.1|86013.1|26
1630584760000|2021-09-02 12:12:40|86038.4|86013.4|86040.1|86015.1|86040.9|86015.9|86037.8|86012.8|30
1630584770000|2021-09-02 12:12:50|86039.4|86014.4|86039.2|86014.2|86040.4|86015.4|86039|86014|28
1630584780000|2021-09-02 12:13:00|86039.3|86014.3|86039.1|86014.1|86052.4|86016.1|86037.8|86002.4|33
1630584790000|2021-09-02 12:13:10|86039.3|86014.3|86040.3|86015.3|86040.3|86015.3|86038.9|86013.9|31
1630584800000|2021-09-02 12:13:20|86040.8|86015.8|86039.6|86014.6|86041.4|86016.4|86037.7|86012.7|38
1630584810000|2021-09-02 12:13:30|86039.9|86014.9|86039.7|86014.7|86040.2|86015.2|86037.3|86012.3|38
1630584820000|2021-09-02 12:13:40|86039.6|86014.6|86040.6|86015.6|86040.8|86015.8|86038.3|86013.3|24
1630584830000|2021-09-02 12:13:50|86040.3|86015.3|86043.3|86018.3|86043.6|86018.6|86038.6|86013.6|29
1630584840000|2021-09-02 12:14:00|86043.7|86018.7|86044.5|86019.5|86044.9|86019.9|86042.8|86017.8|35
1630584850000|2021-09-02 12:14:10|86044.7|86019.7|86048.1|86023.1|86050.2|86025.2|86044.5|86019.5|45
1630584860000|2021-09-02 12:14:20|86047.7|86022.7|86048.4|86023.4|86049.1|86024.1|86047.4|86022.4|20
1630584870000|2021-09-02 12:14:30|86048.7|86023.7|86058.9|86033.9|86061.1|86036.1|86047.5|86022.5|49
1630584880000|2021-09-02 12:14:40|86058.8|86033.8|86059.1|86034.1|86061.3|86036.3|86056.4|86031.4|37
1630584890000|2021-09-02 12:14:50|86058.5|86033.5|86056.2|86031.2|86064.9|86039.9|86056.2|86031.2|41
1630584900000|2021-09-02 12:15:00|86053.6|86028.6|86053.1|86028.1|86055.7|86030.7|86051.6|86026.6|39
1630584910000|2021-09-02 12:15:10|86053.6|86028.6|86053.1|86028.1|86054|86029|86052.7|86027.7|19
1630584920000|2021-09-02 12:15:20|86053.2|86028.2|86053.1|86028.1|86054.5|86029.5|86052.6|86027.6|28
1630584930000|2021-09-02 12:15:30|86053.3|86028.3|86049.1|86024.1|86054.7|86029.7|86049.1|86024.1|32
1630584940000|2021-09-02 12:15:40|86049.6|86024.6|86049.9|86024.9|86051.1|86026.1|86048.9|86023.9|46
1630584950000|2021-09-02 12:15:50|86049.7|86024.7|86060.7|86035.7|86060.7|86035.7|86049.7|86024.7|48
1630584960000|2021-09-02 12:16:00|86060.6|86035.6|86052|86027|86061.7|86036.7|86049.7|86024.7|47
1630584970000|2021-09-02 12:16:10|86050|86025|86050.4|86025.4|86051.7|86026.7|86049.6|86024.6|33
1630584980000|2021-09-02 12:16:20|86050.6|86025.6|86049.6|86024.6|86050.6|86025.6|86046.1|86021.1|48
1630584990000|2021-09-02 12:16:30|86049.8|86024.8|86050.6|86025.6|86051.4|86026.4|86049.8|86024.8|29
1630585000000|2021-09-02 12:16:40|86051.2|86026.2|86048.5|86023.5|86051.2|86026.2|86048.3|86023.3|34
1630585010000|2021-09-02 12:16:50|86048.4|86023.4|86055|86030|86055.9|86030.9|86048.4|86023.4|55
1630585020000|2021-09-02 12:17:00|86053.6|86028.6|86054|86029|86057.2|86032.2|86053.4|86028.4|50
1630585030000|2021-09-02 12:17:10|86054.2|86029.2|86053.6|86028.6|86055.8|86030.8|86051.9|86026.9|33
1630585040000|2021-09-02 12:17:20|86054|86029|86053.1|86028.1|86054.7|86029.7|86048.7|86023.7|42
1630585050000|2021-09-02 12:17:30|86053.3|86028.3|86051.5|86026.5|86053.6|86028.6|86050|86025|50
1630585060000|2021-09-02 12:17:40|86052.2|86027.2|86052.6|86027.6|86053.4|86028.4|86050.1|86025.1|40
1630585070000|2021-09-02 12:17:50|86053.3|86028.3|86052.7|86027.7|86055.8|86030.8|86052.1|86027.1|34
1630585080000|2021-09-02 12:18:00|86053.2|86028.2|86052.2|86027.2|86053.4|86028.4|86049.5|86024.5|45
1630585090000|2021-09-02 12:18:10|86052.1|86027.1|86051.4|86026.4|86055.4|86030.4|86050|86025|36
1630585100000|2021-09-02 12:18:20|86050.9|86025.9|86052.2|86027.2|86052.8|86027.8|86049|86024|45
1630585110000|2021-09-02 12:18:30|86052.3|86027.3|86054.2|86029.2|86054.9|86029.9|86050.9|86025.9|39
1630585120000|2021-09-02 12:18:40|86054.1|86029.1|86060.6|86035.6|86061.2|86036.2|86048.4|86023.4|36
1630585130000|2021-09-02 12:18:50|86060.9|86035.9|86056.7|86031.7|86062.3|86037.3|86056.5|86031.5|34
1630585140000|2021-09-02 12:19:00|86056.4|86031.4|86059.9|86034.9|86059.9|86034.9|86056.3|86031.3|31
1630585150000|2021-09-02 12:19:10|86061|86036|86064.7|86039.7|86065.3|86040.3|86061|86036|45
1630585160000|2021-09-02 12:19:20|86064.6|86039.6|86065.1|86040.1|86066.6|86041.6|86063.1|86038.1|43
1630585170000|2021-09-02 12:19:30|86064.8|86039.8|86074.7|86049.7|86081.5|86056.5|86064.6|86039.6|61
1630585180000|2021-09-02 12:19:40|86075.9|86050.9|86077.3|86052.3|86077.5|86052.5|86075|86050|34
1630585190000|2021-09-02 12:19:50|86077.2|86052.2|86075.5|86050.5|86077.7|86052.7|86073.1|86048.1|39
1630585200000|2021-09-02 12:20:00|86075.7|86050.7|86072.6|86047.6|86075.7|86050.7|86071.2|86046.2|54
1630585210000|2021-09-02 12:20:10|86071.4|86046.4|86058.1|86033.1|86071.4|86046.4|86057.9|86032.9|53
1630585220000|2021-09-02 12:20:20|86057.9|86032.9|86055.7|86030.7|86061.9|86036.9|86054.3|86029.3|56
1630585230000|2021-09-02 12:20:30|86056.1|86031.1|86060.5|86035.5|86060.5|86035.5|86056.1|86031.1|45
1630585240000|2021-09-02 12:20:40|86060.4|86035.4|86057.7|86032.7|86062|86037|86057.3|86032.3|42
1630585250000|2021-09-02 12:20:50|86057.2|86032.2|86059.9|86034.9|86060.3|86035.3|86057.2|86032.2|33
1630585260000|2021-09-02 12:21:00|86059.6|86034.6|86056|86031|86059.7|86034.7|86054.2|86029.2|43
1630585270000|2021-09-02 12:21:10|86056.2|86031.2|86056.9|86031.9|86057.7|86032.7|86055.7|86030.7|42
1630585280000|2021-09-02 12:21:20|86056.8|86031.8|86054.7|86029.7|86057.4|86032.4|86054.7|86029.7|37
1630585290000|2021-09-02 12:21:30|86055.1|86030.1|86055.3|86030.3|86056.8|86031.8|86053.9|86028.9|35
1630585300000|2021-09-02 12:21:40|86055.4|86030.4|86057|86032|86057.2|86032.2|86055.3|86030.3|33
1630585310000|2021-09-02 12:21:50|86057.1|86032.1|86071.2|86046.2|86071.2|86046.2|86055.6|86030.6|45
1630585320000|2021-09-02 12:22:00|86072.4|86047.4|86068.9|86043.9|86074.9|86049.9|86068.5|86043.5|61
1630585330000|2021-09-02 12:22:10|86069.6|86044.6|86074.6|86049.6|86077.4|86052.4|86069.4|86044.4|54
1630585340000|2021-09-02 12:22:20|86074.5|86049.5|86075.2|86050.2|86078.2|86053.2|86071|86046|54
1630585350000|2021-09-02 12:22:30|86075|86050|86075.7|86050.7|86077.6|86052.6|86073.2|86048.2|45
1630585360000|2021-09-02 12:22:40|86075.9|86050.9|86079.1|86054.1|86081|86056|86075.3|86050.3|45
1630585370000|2021-09-02 12:22:50|86078.9|86053.9|86079.4|86054.4|86080|86055|86077.1|86052.1|38
1630585380000|2021-09-02 12:23:00|86078.6|86053.6|86091.2|86066.2|86091.3|86066.3|86078.6|86053.6|52
1630585390000|2021-09-02 12:23:10|86090.9|86065.9|86086.8|86061.8|86091.5|86066.5|86084.5|86059.5|54
1630585400000|2021-09-02 12:23:20|86086.7|86061.7|86085.7|86060.7|86088.5|86063.5|86081.9|86056.9|66
1630585410000|2021-09-02 12:23:30|86085.8|86060.8|86095.8|86070.8|86096|86071|86085.7|86060.7|52
1630585420000|2021-09-02 12:23:40|86095.9|86070.9|86101.4|86076.4|86105.7|86080.7|86095.6|86070.6|58
1630585430000|2021-09-02 12:23:50|86101.1|86076.1|86092.5|86067.5|86102.5|86077.5|86092.3|86067.3|50
1630585440000|2021-09-02 12:24:00|86092.9|86067.9|86096.2|86071.2|86096.4|86071.4|86091.8|86066.8|47
1630585450000|2021-09-02 12:24:10|86096.3|86071.3|86094.2|86069.2|86096.6|86071.6|86093.2|86068.2|42
1630585460000|2021-09-02 12:24:20|86094.3|86069.3|86097.7|86072.7|86100.7|86075.7|86094.3|86069.3|44
1630585470000|2021-09-02 12:24:30|86098.4|86073.4|86099.5|86074.5|86100|86075|86096.5|86071.5|60
1630585480000|2021-09-02 12:24:40|86099.9|86074.9|86110.6|86085.6|86112.3|86087.3|86099.8|86074.8|61
1630585490000|2021-09-02 12:24:50|86110.7|86085.7|86116.5|86091.5|86117.8|86092.8|86109.9|86084.9|51
1630585500000|2021-09-02 12:25:00|86115.7|86090.7|86108.8|86083.8|86121.1|86096.1|86108.7|86083.7|61
1630585510000|2021-09-02 12:25:10|86109|86084|86107.3|86082.3|86112.9|86087.9|86106.4|86081.4|44
1630585520000|2021-09-02 12:25:20|86107.2|86082.2|86108.8|86083.8|86109.9|86084.9|86107.2|86082.2|46
1630585530000|2021-09-02 12:25:30|86108.9|86083.9|86112.3|86087.3|86112.3|86087.3|86107.6|86082.6|42
1630585540000|2021-09-02 12:25:40|86112.1|86087.1|86111.4|86086.4|86112.5|86087.5|86110.1|86085.1|42
1630585550000|2021-09-02 12:25:50|86110.7|86085.7|86108.8|86083.8|86110.7|86085.7|86107.6|86082.6|36
1630585560000|2021-09-02 12:26:00|86108.9|86083.9|86106.5|86081.5|86109.1|86084.1|86105.6|86080.6|54
1630585570000|2021-09-02 12:26:10|86106.7|86081.7|86106.5|86081.5|86108|86083|86106.2|86081.2|39
1630585580000|2021-09-02 12:26:20|86106.8|86081.8|86107.8|86082.8|86108.6|86083.6|86106.4|86081.4|37
1630585590000|2021-09-02 12:26:30|86107.7|86082.7|86104.1|86079.1|86107.7|86082.7|86102.2|86077.2|36
1630585600000|2021-09-02 12:26:40|86104.2|86079.2|86105.6|86080.6|86111|86086|86104|86079|46
1630585610000|2021-09-02 12:26:50|86106.6|86081.6|86105.9|86080.9|86106.8|86081.8|86105.1|86080.1|31
1630585620000|2021-09-02 12:27:00|86105.6|86080.6|86100.7|86075.7|86105.6|86080.6|86098.8|86073.8|41
1630585630000|2021-09-02 12:27:10|86100.4|86075.4|86095.5|86070.5|86101.5|86076.5|86095.4|86070.4|44
1630585640000|2021-09-02 12:27:20|86094.7|86069.7|86098.8|86073.8|86098.8|86073.8|86094.7|86069.7|34
1630585650000|2021-09-02 12:27:30|86099.1|86074.1|86096.8|86071.8|86099.4|86074.4|86095.8|86070.8|37
1630585660000|2021-09-02 12:27:40|86097.1|86072.1|86101|86076|86101.8|86076.8|86096.5|86071.5|40
1630585670000|2021-09-02 12:27:50|86100.9|86075.9|86099.9|86074.9|86101.2|86076.2|86097.7|86072.7|25
1630585680000|2021-09-02 12:28:00|86100.2|86075.2|86106.3|86081.3|86108.1|86083.1|86100.2|86075.2|45
1630585690000|2021-09-02 12:28:10|86106.4|86081.4|86106.2|86081.2|86107.4|86082.4|86105.8|86080.8|36
1630585700000|2021-09-02 12:28:20|86106.4|86081.4|86106.8|86081.8|86107.6|86082.6|86106.1|86081.1|45
1630585710000|2021-09-02 12:28:30|86106.3|86081.3|86106.6|86081.6|86106.9|86081.9|86106.3|86081.3|24
1630585720000|2021-09-02 12:28:40|86107|86082|86106.4|86081.4|86107.1|86082.1|86105.7|86080.7|28
1630585730000|2021-09-02 12:28:50|86106|86081|86106|86081|86107.6|86082.6|86105.2|86080.2|48
1630585740000|2021-09-02 12:29:00|86105.8|86080.8|86098.3|86073.3|86105.8|86080.8|86098.3|86073.3|50
1630585750000|2021-09-02 12:29:10|86098.1|86073.1|86094.2|86069.2|86099|86074|86094.2|86069.2|41
1630585760000|2021-09-02 12:29:20|86094.4|86069.4|86095|86070|86097.1|86072.1|86094.3|86069.3|40
1630585770000|2021-09-02 12:29:30|86095.2|86070.2|86108.6|86058.6|86110.4|86073.1|86095.2|86058.6|40
1630585780000|2021-09-02 12:29:40|86108.7|86058.7|86106.7|86056.7|86110.9|86060.9|86104.6|86054.6|54
1630585790000|2021-09-02 12:29:50|86106.9|86056.9|86075.6|86025.6|86107.8|86057.8|86073.3|86023.3|64
1630585800000|2021-09-02 12:30:00|86076.1|86026.1|86088.2|86038.2|86092.9|86038.2|86062.4|85982.5|67
1630585810000|2021-09-02 12:30:10|86084.5|86034.5|86095.9|86045.9|86097.8|86047.8|86084.5|86034.5|64
1630585820000|2021-09-02 12:30:20|86096|86046|86090.7|86040.7|86096|86046|86089.7|86039.7|48
1630585830000|2021-09-02 12:30:30|86091|86041|86080.5|86030.5|86091|86041|86075.6|86025.6|55
1630585840000|2021-09-02 12:30:40|86080.3|86030.3|86084.1|86034.1|86084.1|86034.1|86079.1|86029.1|37
1630585850000|2021-09-02 12:30:50|86083.8|86033.8|86083.8|86033.8|86087.3|86037.3|86080.5|86030.5|48
1630585860000|2021-09-02 12:31:00|86083.7|86033.7|86080.2|86030.2|86083.9|86033.9|86076.4|86026.4|58
1630585870000|2021-09-02 12:31:10|86079.9|86029.9|86085.7|86035.7|86087|86037|86079.9|86029.9|61
1630585880000|2021-09-02 12:31:20|86085.1|86035.1|86080.2|86030.2|86085.3|86035.3|86080.1|86030.1|57
1630585890000|2021-09-02 12:31:30|86080.4|86030.4|86073.1|86023.1|86081.7|86031.7|86073.1|86023.1|51
1630585900000|2021-09-02 12:31:40|86073.7|86023.7|86077.6|86027.6|86077.6|86031.8|86056.6|86019.3|57
1630585910000|2021-09-02 12:31:50|86077.8|86027.8|86078.5|86028.5|86078.9|86028.9|86077.1|86027.1|40
1630585920000|2021-09-02 12:32:00|86078.4|86028.4|86087.9|86037.9|86088|86038|86078.3|86028.3|47
1630585930000|2021-09-02 12:32:10|86087.8|86037.8|86089.2|86039.2|86089.5|86039.5|86086.6|86036.6|53
1630585940000|2021-09-02 12:32:20|86089.4|86039.4|86087.8|86037.8|86089.4|86039.4|86087.3|86037.3|45
1630585950000|2021-09-02 12:32:30|86088.1|86038.1|86077.9|86027.9|86088.5|86038.5|86077.6|86027.6|55
1630585960000|2021-09-02 12:32:40|86078.3|86028.3|86070.7|86020.7|86078.7|86037.6|86061.6|86020.7|50
1630585970000|2021-09-02 12:32:50|86070.8|86020.8|86058.6|86033.6|86075|86035.3|86058.4|86020.8|51
1630585980000|2021-09-02 12:33:00|86059.9|86034.9|86064|86039|86077.6|86039.5|86059.9|86022|54
1630585990000|2021-09-02 12:33:10|86063.9|86038.9|86057.7|86032.7|86064.3|86039.3|86055.7|86030.7|55
1630586000000|2021-09-02 12:33:20|86057.5|86032.5|86050.1|86025.1|86066.1|86032.7|86047.4|86016.1|64
1630586010000|2021-09-02 12:33:30|86049.9|86024.9|86047.1|86022.1|86049.9|86024.9|86046.6|86021.6|54
1630586020000|2021-09-02 12:33:40|86049.2|86024.2|86045.8|86020.8|86050.8|86025.8|86045.4|86020.4|42
1630586030000|2021-09-02 12:33:50|86046|86021|86046.7|86021.7|86046.9|86021.9|86044.2|86019.2|38
1630586040000|2021-09-02 12:34:00|86046.4|86021.4|86049|86024|86063|86024.2|86045.2|86010|49
1630586050000|2021-09-02 12:34:10|86049.2|86024.2|86049.1|86024.1|86051.3|86026.3|86047.3|86022.3|47
1630586060000|2021-09-02 12:34:20|86049|86024|86056.4|86031.4|86058.4|86033.4|86049|86024|48
1630586070000|2021-09-02 12:34:30|86056|86031|86061.9|86036.9|86063.8|86038.8|86055.9|86030.9|52
1630586080000|2021-09-02 12:34:40|86062.3|86037.3|86067.4|86042.4|86067.9|86042.9|86061|86036|57
1630586090000|2021-09-02 12:34:50|86067.5|86042.5|86069.4|86044.4|86070.7|86045.7|86066.8|86041.8|52
1630586100000|2021-09-02 12:35:00|86069.1|86044.1|86075.9|86050.9|86087.7|86051.2|86068.3|86036|53
1630586110000|2021-09-02 12:35:10|86075.6|86050.6|86072.7|86047.7|86075.6|86050.6|86070|86045|55
1630586120000|2021-09-02 12:35:20|86072.9|86047.9|86087|86062|86087|86062|86072.5|86047.5|67
1630586130000|2021-09-02 12:35:30|86087.5|86062.5|86081.1|86056.1|86087.7|86062.7|86079|86054|57
1630586140000|2021-09-02 12:35:40|86081|86056|86079.5|86054.5|86081.3|86056.3|86079.2|86054.2|44
1630586150000|2021-09-02 12:35:50|86078.9|86053.9|86078.2|86053.2|86080.4|86055.4|86078.2|86053.2|34
1630586160000|2021-09-02 12:36:00|86078.3|86053.3|86074.6|86049.6|86078.3|86053.3|86074.2|86049.2|47
1630586170000|2021-09-02 12:36:10|86074.5|86049.5|86075|86050|86075.7|86050.7|86071.6|86046.6|57
1630586180000|2021-09-02 12:36:20|86075.1|86050.1|86079.5|86054.5|86092.6|86057.4|86072.4|86040.5|53
1630586190000|2021-09-02 12:36:30|86079.8|86054.8|86077.9|86052.9|86080.1|86055.1|86077.9|86052.9|42
1630586200000|2021-09-02 12:36:40|86077.8|86052.8|86077|86052|86078.7|86053.7|86076.8|86051.8|35
1630586210000|2021-09-02 12:36:50|86076.9|86051.9|86076.5|86051.5|86089.7|86052.1|86074|86036.7|58
1630586220000|2021-09-02 12:37:00|86076.6|86051.6|86080.5|86055.5|86081.1|86056.1|86075|86050|49
1630586230000|2021-09-02 12:37:10|86081.4|86056.4|86078.7|86053.7|86081.8|86056.8|86078.7|86053.7|47
1630586240000|2021-09-02 12:37:20|86079|86054|86080.5|86055.5|86082.5|86057.5|86077.6|86052.6|44
1630586250000|2021-09-02 12:37:30|86080.2|86055.2|86084.6|86059.6|86084.6|86059.6|86078.4|86053.4|49
1630586260000|2021-09-02 12:37:40|86084|86059|86087.5|86062.5|86088.9|86063.9|86083.7|86058.7|53
1630586270000|2021-09-02 12:37:50|86087.2|86062.2|86080.1|86055.1|86088.3|86063.3|86079.5|86054.5|45
1630586280000|2021-09-02 12:38:00|86080.5|86055.5|86083.3|86058.3|86087.6|86062.6|86080.5|86055.5|47
1630586290000|2021-09-02 12:38:10|86082.9|86057.9|86079.5|86054.5|86084|86059|86078.3|86053.3|39
1630586300000|2021-09-02 12:38:20|86079.4|86054.4|86079.5|86054.5|86081.5|86056.5|86078.7|86053.7|35
1630586310000|2021-09-02 12:38:30|86079.4|86054.4|86080.3|86055.3|86081.6|86056.6|86078|86053|38
1630586320000|2021-09-02 12:38:40|86080.2|86055.2|86082|86057|86083.9|86058.9|86079.9|86054.9|41
1630586330000|2021-09-02 12:38:50|86082.8|86057.8|86079.8|86054.8|86084.6|86059.6|86077.7|86052.7|46
1630586340000|2021-09-02 12:39:00|86079.7|86054.7|86084.9|86059.9|86084.9|86059.9|86078.9|86053.9|48
1630586350000|2021-09-02 12:39:10|86084.8|86059.8|86083.3|86058.3|86086.6|86061.6|86080.8|86055.8|50
1630586360000|2021-09-02 12:39:20|86083.1|86058.1|86078.8|86053.8|86083.1|86058.1|86078.7|86053.7|51
1630586370000|2021-09-02 12:39:30|86079.2|86054.2|86081.1|86056.1|86081.7|86056.7|86077|86052|48
1630586380000|2021-09-02 12:39:40|86080.9|86055.9|86081.7|86056.7|86081.8|86056.8|86079.8|86054.8|34
1630586390000|2021-09-02 12:39:50|86080.5|86055.5|86084.6|86059.6|86084.8|86059.8|86080|86055|31
1630586400000|2021-09-02 12:40:00|86084.2|86059.2|86096.9|86071.9|86099.4|86071.9|86084.2|86049.4|61
1630586410000|2021-09-02 12:40:10|86096.8|86071.8|86097.4|86072.4|86097.9|86072.9|86093.7|86068.7|57
1630586420000|2021-09-02 12:40:20|86098.8|86073.8|86110.2|86085.2|86111.1|86086.1|86098.8|86073.8|63
1630586430000|2021-09-02 12:40:30|86110|86085|86131.5|86081.5|86131.5|86094.3|86109.6|86081.5|62
1630586440000|2021-09-02 12:40:40|86132.6|86082.6|86125.4|86100.4|86133.6|86100.6|86120.9|86081.5|53
1630586450000|2021-09-02 12:40:50|86124.1|86099.1|86123.7|86098.7|86124.5|86099.5|86122.1|86097.1|60
1630586460000|2021-09-02 12:41:00|86123.9|86098.9|86125.5|86100.5|86129.9|86104.9|86123.5|86098.5|64
1630586470000|2021-09-02 12:41:10|86126.2|86101.2|86149.8|86099.8|86149.8|86111.8|86125.4|86097.8|59
1630586480000|2021-09-02 12:41:20|86150.1|86100.1|86135.4|86110.4|86156.6|86117.7|86135.4|86099|69
1630586490000|2021-09-02 12:41:30|86133.6|86108.6|86133.4|86108.4|86145.4|86111.5|86131.8|86094.5|57
1630586500000|2021-09-02 12:41:40|86133.5|86108.5|86116.3|86091.3|86139.6|86108.5|86115.9|86088.8|67
1630586510000|2021-09-02 12:41:50|86116.4|86091.4|86108.7|86083.7|86117.4|86092.4|86107.6|86082.6|56
1630586520000|2021-09-02 12:42:00|86108.4|86083.4|86104.1|86079.1|86108.4|86083.4|86100.1|86075.1|60
1630586530000|2021-09-02 12:42:10|86104.4|86079.4|86104.5|86079.5|86105.1|86080.1|86101.5|86076.5|55
1630586540000|2021-09-02 12:42:20|86103.7|86078.7|86103.8|86078.8|86104.6|86079.6|86099.6|86074.6|45
1630586550000|2021-09-02 12:42:30|86103.3|86078.3|86103|86078|86104.3|86079.3|86101.5|86076.5|50
1630586560000|2021-09-02 12:42:40|86102.9|86077.9|86102.4|86077.4|86107.9|86082.9|86101.9|86076.9|44
1630586570000|2021-09-02 12:42:50|86102.5|86077.5|86116.2|86091.2|86116.5|86091.5|86102.2|86077.2|57
1630586580000|2021-09-02 12:43:00|86114.3|86089.3|86116.3|86091.3|86116.5|86091.5|86113.3|86088.3|48
1630586590000|2021-09-02 12:43:10|86116.1|86091.1|86114.3|86089.3|86117.5|86092.5|86113.3|86088.3|41
1630586600000|2021-09-02 12:43:20|86114|86089|86117.6|86092.6|86117.7|86092.7|86111.7|86086.7|39
1630586610000|2021-09-02 12:43:30|86117.8|86092.8|86119.5|86094.5|86122.9|86097.9|86117.3|86092.3|38
1630586620000|2021-09-02 12:43:40|86119.2|86094.2|86118.7|86093.7|86120.3|86095.3|86117.5|86092.5|39
1630586630000|2021-09-02 12:43:50|86118.8|86093.8|86115.7|86090.7|86119|86094|86115.1|86090.1|31
1630586640000|2021-09-02 12:44:00|86115.3|86090.3|86112.7|86087.7|86118.5|86093.5|86111.1|86086.1|46
1630586650000|2021-09-02 12:44:10|86112.6|86087.6|86109.9|86084.9|86112.9|86087.9|86109.5|86084.5|55
1630586660000|2021-09-02 12:44:20|86111.2|86086.2|86104.8|86079.8|86111.2|86086.2|86104.8|86079.8|39
1630586670000|2021-09-02 12:44:30|86104.9|86079.9|86101.7|86076.7|86105.5|86080.5|86101.2|86076.2|35
1630586680000|2021-09-02 12:44:40|86101.4|86076.4|86105.2|86080.2|86105.5|86080.5|86100.4|86075.4|52
1630586690000|2021-09-02 12:44:50|86105.3|86080.3|86104.3|86079.3|86105.3|86080.3|86102.9|86077.9|44
1630586700000|2021-09-02 12:45:00|86103.7|86078.7|86104.4|86079.4|86107.1|86082.1|86103.1|86078.1|55
1630586710000|2021-09-02 12:45:10|86104.3|86079.3|86097.5|86072.5|86115.3|86079.4|86096.1|86058|57
1630586720000|2021-09-02 12:45:20|86097.6|86072.6|86094.5|86069.5|86097.9|86072.9|86094.2|86069.2|41
1630586730000|2021-09-02 12:45:30|86094.6|86069.6|86092.7|86067.7|86096|86071|86092.4|86067.4|50
1630586740000|2021-09-02 12:45:40|86092.4|86067.4|86087.5|86062.5|86092.5|86067.5|86085|86060|56
1630586750000|2021-09-02 12:45:50|86088.5|86063.5|86078.2|86053.2|86088.5|86063.5|86077.3|86052.3|57
1630586760000|2021-09-02 12:46:00|86078|86053|86084.4|86059.4|86088.8|86063.8|86077.9|86052.9|62
1630586770000|2021-09-02 12:46:10|86084.5|86059.5|86082.1|86057.1|86085.6|86060.6|86080.1|86055.1|48
1630586780000|2021-09-02 12:46:20|86082.3|86057.3|86077.9|86052.9|86085.4|86060.4|86076.6|86051.6|57
1630586790000|2021-09-02 12:46:30|86078.1|86053.1|86078.3|86053.3|86079.5|86054.5|86077.5|86052.5|43
1630586800000|2021-09-02 12:46:40|86078.4|86053.4|86075.7|86050.7|86078.7|86053.7|86073.8|86048.8|42
1630586810000|2021-09-02 12:46:50|86075.5|86050.5|86075|86050|86076.9|86051.9|86070.2|86045.2|63
1630586820000|2021-09-02 12:47:00|86074.6|86049.6|86072.9|86047.9|86075.5|86050.5|86070|86045|57
1630586830000|2021-09-02 12:47:10|86072.7|86047.7|86070.7|86045.7|86073.8|86048.8|86070.3|86045.3|50
1630586840000|2021-09-02 12:47:20|86070.8|86045.8|86080.8|86055.8|86082.2|86057.2|86070.8|86045.8|59
1630586850000|2021-09-02 12:47:30|86080.9|86055.9|86081.2|86056.2|86090.8|86056.2|86076.7|86040.8|62
1630586860000|2021-09-02 12:47:40|86081.3|86056.3|86083.1|86058.1|86086.4|86061.4|86081|86056|49
1630586870000|2021-09-02 12:47:50|86083.3|86058.3|86077.8|86052.8|86094.9|86059.3|86077.8|86044.2|47
1630586880000|2021-09-02 12:48:00|86077.3|86052.3|86075.7|86050.7|86077.3|86052.3|86072|86047|48
1630586890000|2021-09-02 12:48:10|86076.1|86051.1|86075.8|86050.8|86078|86053|86075.8|86050.8|46
1630586900000|2021-09-02 12:48:20|86076|86051|86075.5|86050.5|86076.6|86051.6|86074.7|86049.7|31
1630586910000|2021-09-02 12:48:30|86075.7|86050.7|86078.4|86053.4|86080.5|86055.5|86073.3|86048.3|44
1630586920000|2021-09-02 12:48:40|86078.6|86053.6|86079.3|86054.3|86080.7|86055.7|86078.5|86053.5|37
1630586930000|2021-09-02 12:48:50|86079.1|86054.1|86077|86052|86080.8|86055.8|86076.9|86051.9|34
1630586940000|2021-09-02 12:49:00|86077.3|86052.3|86077.5|86052.5|86077.6|86052.6|86076.5|86051.5|22
1630586950000|2021-09-02 12:49:10|86077.4|86052.4|86076.5|86051.5|86077.6|86052.6|86076.4|86051.4|31
1630586960000|2021-09-02 12:49:20|86076.6|86051.6|86077.6|86052.6|86077.6|86052.6|86076.3|86051.3|29
1630586970000|2021-09-02 12:49:30|86077.5|86052.5|86077.7|86052.7|86077.9|86052.9|86077.2|86052.2|21
1630586980000|2021-09-02 12:49:40|86077.8|86052.8|86076.9|86051.9|86077.8|86052.8|86076.1|86051.1|34
1630586990000|2021-09-02 12:49:50|86076.8|86051.8|86081.4|86056.4|86082|86057|86076.6|86051.6|22
1630587000000|2021-09-02 12:50:00|86081.6|86056.6|86075.5|86050.5|86082.2|86057.2|86073.7|86048.7|64
1630587010000|2021-09-02 12:50:10|86075.4|86050.4|86074.2|86049.2|86075.8|86050.8|86074.1|86049.1|32
1630587020000|2021-09-02 12:50:20|86074.6|86049.6|86071.2|86046.2|86076.3|86051.3|86070.1|86045.1|43
1630587030000|2021-09-02 12:50:30|86071.1|86046.1|86070.8|86045.8|86072.3|86047.3|86069.2|86044.2|56
1630587040000|2021-09-02 12:50:40|86071|86046|86069.8|86044.8|86071.9|86046.9|86069.4|86044.4|39
1630587050000|2021-09-02 12:50:50|86069.2|86044.2|86072.2|86047.2|86072.2|86047.2|86068.7|86043.7|37
1630587060000|2021-09-02 12:51:00|86070.5|86045.5|86069.1|86044.1|86073.3|86048.3|86069.1|86044.1|53
1630587070000|2021-09-02 12:51:10|86067.7|86042.7|86057.8|86032.8|86069.9|86044.9|86057.8|86032.8|61
1630587080000|2021-09-02 12:51:20|86057.9|86032.9|86058.7|86033.7|86059.1|86034.1|86057.3|86032.3|37
1630587090000|2021-09-02 12:51:30|86060.1|86035.1|86054.4|86029.4|86061.2|86036.2|86054.4|86029.4|46
1630587100000|2021-09-02 12:51:40|86054.5|86029.5|86052.8|86027.8|86054.5|86029.5|86051.2|86026.2|45
1630587110000|2021-09-02 12:51:50|86052.9|86027.9|86061.2|86036.2|86063.5|86038.5|86052.3|86027.3|55
1630587120000|2021-09-02 12:52:00|86061.1|86036.1|86063.6|86038.6|86063.9|86038.9|86060.6|86035.6|53
1630587130000|2021-09-02 12:52:10|86063.5|86038.5|86064.1|86039.1|86064.8|86039.8|86062.7|86037.7|39
1630587140000|2021-09-02 12:52:20|86063.9|86038.9|86061.9|86036.9|86064.3|86039.3|86060.2|86035.2|45
1630587150000|2021-09-02 12:52:30|86061.8|86036.8|86058.6|86033.6|86061.9|86036.9|86057|86032|39
1630587160000|2021-09-02 12:52:40|86058.1|86033.1|86058.2|86033.2|86059.3|86034.3|86055.5|86030.5|50
1630587170000|2021-09-02 12:52:50|86058|86033|86050|86025|86059.1|86034.1|86048.7|86023.7|42
1630587180000|2021-09-02 12:53:00|86051.4|86026.4|86051.2|86026.2|86052.7|86027.7|86047.9|86022.9|56
1630587190000|2021-09-02 12:53:10|86051.7|86026.7|86048.8|86023.8|86051.9|86026.9|86047.2|86022.2|51
1630587200000|2021-09-02 12:53:20|86049|86024|86053|86028|86053|86028|86045.5|86020.5|50
1630587210000|2021-09-02 12:53:30|86052.7|86027.7|86056|86031|86056.7|86031.7|86052.6|86027.6|47
1630587220000|2021-09-02 12:53:40|86055.9|86030.9|86058.1|86033.1|86058.2|86033.2|86054.7|86029.7|44
1630587230000|2021-09-02 12:53:50|86058.4|86033.4|86054.4|86029.4|86059.5|86034.5|86052.8|86027.8|50
1630587240000|2021-09-02 12:54:00|86055.6|86030.6|86059|86034|86060.3|86035.3|86054.6|86029.6|57
1630587250000|2021-09-02 12:54:10|86058.8|86033.8|86056.6|86031.6|86059.6|86034.6|86056.2|86031.2|49
1630587260000|2021-09-02 12:54:20|86056.5|86031.5|86058.3|86033.3|86059|86034|86054.9|86029.9|51
1630587270000|2021-09-02 12:54:30|86058.2|86033.2|86064.4|86039.4|86065.6|86040.6|86057.4|86032.4|51
1630587280000|2021-09-02 12:54:40|86064.3|86039.3|86069.5|86044.5|86069.9|86044.9|86063|86038|47
1630587290000|2021-09-02 12:54:50|86068.7|86043.7|86063.8|86038.8|86070.3|86045.3|86063.8|86038.8|58
1630587300000|2021-09-02 12:55:00|86064.2|86039.2|86064.2|86039.2|86066.9|86041.9|86063.4|86038.4|56
1630587310000|2021-09-02 12:55:10|86064.1|86039.1|86062.2|86037.2|86064.6|86039.6|86059.1|86034.1|43
1630587320000|2021-09-02 12:55:20|86061.7|86036.7|86060.2|86035.2|86062.4|86037.4|86058.2|86033.2|48
1630587330000|2021-09-02 12:55:30|86060.7|86035.7|86057.7|86032.7|86061.4|86036.4|86057.2|86032.2|45
1630587340000|2021-09-02 12:55:40|86057.8|86032.8|86055.4|86030.4|86058.8|86033.8|86053.5|86028.5|44
1630587350000|2021-09-02 12:55:50|86055.5|86030.5|86053.7|86028.7|86058.1|86033.1|86053.4|86028.4|50
1630587360000|2021-09-02 12:56:00|86053.9|86028.9|86053.6|86028.6|86053.9|86028.9|86052.2|86027.2|33
1630587370000|2021-09-02 12:56:10|86053.3|86028.3|86050.8|86025.8|86053.7|86028.7|86050.8|86025.8|32
1630587380000|2021-09-02 12:56:20|86051|86026|86050.5|86025.5|86051.6|86026.6|86050.3|86025.3|21
1630587390000|2021-09-02 12:56:30|86050.6|86025.6|86059.2|86009.2|86059.2|86026.9|86046.5|86009.2|28
1630587400000|2021-09-02 12:56:40|86059.8|86009.8|86047.7|86022.7|86059.8|86022.8|86046|86009.4|30
1630587410000|2021-09-02 12:56:50|86046.9|86021.9|86047|86022|86047.5|86022.5|86046.7|86021.7|23
1630587420000|2021-09-02 12:57:00|86047.2|86022.2|86048|86023|86049.3|86024.3|86046.9|86021.9|27
1630587430000|2021-09-02 12:57:10|86048.1|86023.1|86051.9|86026.9|86051.9|86026.9|86047|86022|33
1630587440000|2021-09-02 12:57:20|86051.6|86026.6|86050.3|86025.3|86052.4|86027.4|86049.2|86024.2|48
1630587450000|2021-09-02 12:57:30|86049.8|86024.8|86050.3|86025.3|86052.6|86027.6|86048.7|86023.7|33
1630587460000|2021-09-02 12:57:40|86051|86026|86048.3|86023.3|86051|86026|86048.3|86023.3|39
1630587470000|2021-09-02 12:57:50|86046.4|86021.4|86042.7|86017.7|86046.5|86021.5|86041.7|86016.7|44
1630587480000|2021-09-02 12:58:00|86042.6|86017.6|86043.6|86018.6|86043.8|86018.8|86039.2|86014.2|50
1630587490000|2021-09-02 12:58:10|86043.2|86018.2|86040.7|86015.7|86044.5|86019.5|86040.6|86015.6|40
1630587500000|2021-09-02 12:58:20|86041.1|86016.1|86039|86014|86042.1|86017.1|86039|86014|36
1630587510000|2021-09-02 12:58:30|86039.2|86014.2|86038.3|86013.3|86040.4|86015.4|86038.1|86013.1|52
1630587520000|2021-09-02 12:58:40|86038.2|86013.2|86023|85998|86038.5|86013.5|86022.3|85997.3|50
1630587530000|2021-09-02 12:58:50|86023.1|85998.1|86028|86003|86030.5|86005.5|86023.1|85998.1|42
1630587540000|2021-09-02 12:59:00|86027.8|86002.8|86028.7|86003.7|86029.4|86004.4|86027.8|86002.8|40
1630587550000|2021-09-02 12:59:10|86028.6|86003.6|86028|86003|86031|86006|86027.9|86002.9|46
1630587560000|2021-09-02 12:59:20|86028.1|86003.1|86027.1|86002.1|86028.9|86003.9|86025.3|86000.3|57
1630587570000|2021-09-02 12:59:30|86027|86002|86026.6|86001.6|86028|86003|86025.1|86000.1|36
1630587580000|2021-09-02 12:59:40|86027.3|86002.3|86022.7|85997.7|86027.3|86002.3|86021.7|85996.7|41
1630587590000|2021-09-02 12:59:50|86022.5|85997.5|86023.5|85998.5|86024.8|85999.8|86020.8|85995.8|53
1630587600000|2021-09-02 13:00:00|86023.1|85998.1|86022.5|85997.5|86025.1|86000.1|86022|85997|52
1630587610000|2021-09-02 13:00:10|86022.1|85997.1|86018.4|85993.4|86022.8|85997.8|86017.5|85992.5|47
1630587620000|2021-09-02 13:00:20|86018.3|85993.3|86024.3|85999.3|86025.3|86000.3|86018.3|85993.3|54
1630587630000|2021-09-02 13:00:30|86024.1|85999.1|86022.8|85997.8|86025|86000|86022.7|85997.7|35
1630587640000|2021-09-02 13:00:40|86022.9|85997.9|86019.9|85994.9|86022.9|85997.9|86012.5|85987.5|46
1630587650000|2021-09-02 13:00:50|86019.3|85994.3|86018.2|85993.2|86020.9|85995.9|86015.8|85990.8|45
1630587660000|2021-09-02 13:01:00|86018.4|85993.4|86022.5|85997.5|86022.9|85997.9|86018.4|85993.4|51
1630587670000|2021-09-02 13:01:10|86021.4|85996.4|86021.9|85996.9|86023.4|85998.4|86018.9|85993.9|52
1630587680000|2021-09-02 13:01:20|86021.7|85996.7|86021.2|85996.2|86022.5|85997.5|86019.7|85994.7|40
1630587690000|2021-09-02 13:01:30|86021.5|85996.5|86016.9|85991.9|86021.5|85996.5|86016.8|85991.8|34
1630587700000|2021-09-02 13:01:40|86016.2|85991.2|86009.8|85984.8|86016.8|85991.8|86008.1|85983.1|51
1630587710000|2021-09-02 13:01:50|86010|85985|86009.2|85984.2|86012.5|85987.5|86005.2|85980.2|46
1630587720000|2021-09-02 13:02:00|86009.1|85984.1|86003|85978|86009.8|85984.8|86003|85978|49
1630587730000|2021-09-02 13:02:10|86003.1|85978.1|86002.3|85977.3|86005|85980|86000.2|85975.2|52
1630587740000|2021-09-02 13:02:20|86002.1|85977.1|85983.4|85958.4|86002.1|85977.1|85983.4|85958.4|65
1630587750000|2021-09-02 13:02:30|85983.7|85958.7|85985.3|85960.3|85986.2|85961.2|85983.2|85958.2|49
1630587760000|2021-09-02 13:02:40|85984.5|85959.5|85982.3|85957.3|85985.4|85960.4|85981.3|85956.3|49
1630587770000|2021-09-02 13:02:50|85982.4|85957.4|85997.4|85972.4|85997.7|85972.7|85982|85957|63
1630587780000|2021-09-02 13:03:00|85997.8|85972.8|86006.3|85981.3|86007.8|85982.8|85997.4|85972.4|58
1630587790000|2021-09-02 13:03:10|86006.4|85981.4|86008.9|85983.9|86009.8|85984.8|86005.8|85980.8|51
1630587800000|2021-09-02 13:03:20|86008.8|85983.8|86010.6|85985.6|86011.7|85986.7|86008|85983|37
1630587810000|2021-09-02 13:03:30|86010.5|85985.5|86013.2|85988.2|86013.2|85988.2|86010.5|85985.5|31
1630587820000|2021-09-02 13:03:40|86013.3|85988.3|86006.7|85981.7|86021.2|85988.3|86006|85970.1|37
1630587830000|2021-09-02 13:03:50|86007.2|85982.2|86001.3|85976.3|86007.2|85982.2|86000.4|85975.4|54
1630587840000|2021-09-02 13:04:00|86001.6|85976.6|85999.9|85974.9|86002.9|85977.9|85998.8|85973.8|46
1630587850000|2021-09-02 13:04:10|85999.7|85974.7|86004.2|85979.2|86004.2|85979.2|85998.3|85973.3|42
1630587860000|2021-09-02 13:04:20|86004.1|85979.1|86002.7|85977.7|86004.4|85979.4|86002.1|85977.1|35
1630587870000|2021-09-02 13:04:30|86002|85977|86003|85978|86003|85978|86000.4|85975.4|44
1630587880000|2021-09-02 13:04:40|86002.7|85977.7|86004.4|85979.4|86004.4|85979.4|86002.4|85977.4|34
1630587890000|2021-09-02 13:04:50|86004.2|85979.2|86002.8|85977.8|86004.3|85979.3|86002.8|85977.8|30
1630587900000|2021-09-02 13:05:00|86003|85978|86001.9|85976.9|86004.9|85979.9|86000.3|85975.3|55
1630587910000|2021-09-02 13:05:10|86001.5|85976.5|86003|85978|86005.8|85980.8|86001.5|85976.5|33
1630587920000|2021-09-02 13:05:20|86003.1|85978.1|86003.4|85978.4|86003.4|85978.4|85998.8|85973.8|42
1630587930000|2021-09-02 13:05:30|86003.3|85978.3|86002.9|85977.9|86006.3|85981.3|86002.4|85977.4|42
1630587940000|2021-09-02 13:05:40|86002.5|85977.5|85998.4|85973.4|86003|85978|85997.3|85972.3|40
1630587950000|2021-09-02 13:05:50|85998.6|85973.6|86003.8|85978.8|86003.8|85978.8|85997.3|85972.3|40
1630587960000|2021-09-02 13:06:00|86003.5|85978.5|86002.5|85977.5|86003.8|85978.8|86000.8|85975.8|43
1630587970000|2021-09-02 13:06:10|86003|85978|86000.6|85975.6|86004.6|85979.6|86000.6|85975.6|51
1630587980000|2021-09-02 13:06:20|86000.8|85975.8|85995.8|85970.8|86001|85976|85995.3|85970.3|30
1630587990000|2021-09-02 13:06:30|85995.4|85970.4|85993|85968|85996.1|85971.1|85993|85968|42
1630588000000|2021-09-02 13:06:40|85992.8|85967.8|85993.7|85968.7|85995.3|85970.3|85992.8|85967.8|39
1630588010000|2021-09-02 13:06:50|85993.8|85968.8|85993.1|85968.1|85993.8|85968.8|85992.8|85967.8|33
1630588020000|2021-09-02 13:07:00|85993.4|85968.4|85993.6|85968.6|85993.9|85968.9|85989.6|85964.6|49
1630588030000|2021-09-02 13:07:10|85993.4|85968.4|85995|85970|85996|85971|85993.1|85968.1|36
1630588040000|2021-09-02 13:07:20|85995.2|85970.2|85992.3|85967.3|85995.2|85970.2|85990.2|85965.2|26
1630588050000|2021-09-02 13:07:30|85992.4|85967.4|85992.8|85967.8|85995|85970|85991.9|85966.9|34
1630588060000|2021-09-02 13:07:40|85992.5|85967.5|85992.4|85967.4|85993.8|85968.8|85991.7|85966.7|39
1630588070000|2021-09-02 13:07:50|85992.3|85967.3|85991.8|85966.8|85993.1|85968.1|85989.9|85964.9|43
1630588080000|2021-09-02 13:08:00|85992|85967|85999|85974|85999.8|85974.8|85991.5|85966.5|59
1630588090000|2021-09-02 13:08:10|86000.6|85975.6|86001.1|85976.1|86003.1|85978.1|85998.6|85973.6|59
1630588100000|2021-09-02 13:08:20|86000.7|85975.7|86000.9|85975.9|86002.2|85977.2|85997.4|85972.4|54
1630588110000|2021-09-02 13:08:30|86000.2|85975.2|86021.7|85996.7|86041.5|85998.1|85999.9|85974.9|60
1630588120000|2021-09-02 13:08:40|86021.5|85996.5|86021.4|85996.4|86024.2|85999.2|86020.1|85995.1|44
1630588130000|2021-09-02 13:08:50|86021.1|85996.1|86022.5|85997.5|86024.1|85999.1|86021.1|85996.1|48
1630588140000|2021-09-02 13:09:00|86022.8|85997.8|86034|86009|86034.8|86009.8|86022.2|85997.2|59
1630588150000|2021-09-02 13:09:10|86034.5|86009.5|86039.2|86014.2|86052.8|86016.8|86032.4|86001.4|58
1630588160000|2021-09-02 13:09:20|86039.4|86014.4|86038.1|86013.1|86040.3|86015.3|86037.9|86012.9|35
1630588170000|2021-09-02 13:09:30|86037.9|86012.9|86038.3|86013.3|86038.6|86013.6|86036.1|86011.1|40
1630588180000|2021-09-02 13:09:40|86038.1|86013.1|86044.6|86019.6|86047.7|86022.7|86037.6|86012.6|48
1630588190000|2021-09-02 13:09:50|86044.7|86019.7|86043.1|86018.1|86045.7|86020.7|86042.5|86017.5|34
1630588200000|2021-09-02 13:10:00|86043|86018|86046.2|86021.2|86046.6|86021.6|86042.1|86017.1|38
1630588210000|2021-09-02 13:10:10|86045.1|86020.1|86043.4|86018.4|86047.4|86022.4|86042.6|86017.6|51
1630588220000|2021-09-02 13:10:20|86042.7|86017.7|86035.9|86010.9|86043.3|86018.3|86034.8|86009.8|48
1630588230000|2021-09-02 13:10:30|86035.1|86010.1|86034.2|86009.2|86035.4|86010.4|86028|86003|61
1630588240000|2021-09-02 13:10:40|86033.9|86008.9|86035.1|86010.1|86035.5|86010.5|86031.4|86006.4|50
1630588250000|2021-09-02 13:10:50|86034.7|86009.7|86036.4|86011.4|86037.5|86012.5|86032.9|86007.9|48
1630588260000|2021-09-02 13:11:00|86036|86011|86033.7|86008.7|86037.8|86012.8|86032.4|86007.4|56
1630588270000|2021-09-02 13:11:10|86033.8|86008.8|86030.5|86005.5|86036.8|86011.8|86028.9|86003.9|45
1630588280000|2021-09-02 13:11:20|86030.3|86005.3|86026.7|86001.7|86030.9|86005.9|86021.9|85996.9|53
1630588290000|2021-09-02 13:11:30|86026.8|86001.8|86028.4|86003.4|86030.9|86005.9|86026.7|86001.7|49
1630588300000|2021-09-02 13:11:40|86028.7|86003.7|86026.4|86001.4|86029.1|86004.1|86025.9|86000.9|30
1630588310000|2021-09-02 13:11:50|86026.6|86001.6|86026.7|86001.7|86027.2|86002.2|86025.8|86000.8|22
1630588320000|2021-09-02 13:12:00|86026.5|86001.5|86026.6|86001.6|86027.7|86002.7|86026.1|86001.1|32
1630588330000|2021-09-02 13:12:10|86027.1|86002.1|86026.1|86001.1|86027.1|86002.1|86025.8|86000.8|25
1630588340000|2021-09-02 13:12:20|86026|86001|86016.6|85991.6|86026.3|86001.3|86016.2|85991.2|37
1630588350000|2021-09-02 13:12:30|86016.5|85991.5|86015.7|85990.7|86017.3|85992.3|86015.2|85990.2|32
1630588360000|2021-09-02 13:12:40|86015.8|85990.8|86015.6|85990.6|86016.2|85991.2|86012.3|85987.3|41
1630588370000|2021-09-02 13:12:50|86015.7|85990.7|86014.4|85989.4|86017.9|85992.9|86014.1|85989.1|51
1630588380000|2021-09-02 13:13:00|86014.5|85989.5|86014|85989|86014.7|85989.7|86013.6|85988.6|24
1630588390000|2021-09-02 13:13:10|86014.3|85989.3|86016.7|85991.7|86017|85992|86014.3|85989.3|29
1630588400000|2021-09-02 13:13:20|86017.7|85992.7|86016.6|85991.6|86017.7|85992.7|86010.6|85985.6|42
1630588410000|2021-09-02 13:13:30|86016.4|85991.4|86021|85996|86021.7|85996.7|86016.4|85991.4|43
1630588420000|2021-09-02 13:13:40|86021.1|85996.1|86019.2|85994.2|86021.2|85996.2|86019.2|85994.2|25
1630588430000|2021-09-02 13:13:50|86019.4|85994.4|86018|85993|86020.6|85995.6|86017.8|85992.8|32
1630588440000|2021-09-02 13:14:00|86017.8|85992.8|86018.2|85993.2|86019.6|85994.6|86016.8|85991.8|31
1630588450000|2021-09-02 13:14:10|86018.1|85993.1|86016|85991|86018.1|85993.1|86015|85990|32
1630588460000|2021-09-02 13:14:20|86015.8|85990.8|86017.6|85992.6|86020.4|85995.4|86015.4|85990.4|27
1630588470000|2021-09-02 13:14:30|86017.5|85992.5|86013.4|85988.4|86017.6|85992.6|86012|85987|52
1630588480000|2021-09-02 13:14:40|86013.3|85988.3|86015.3|85990.3|86016|85991|86013.2|85988.2|50
1630588490000|2021-09-02 13:14:50|86015|85990|86022.8|85997.8|86023.6|85998.6|86014.6|85989.6|52
1630588500000|2021-09-02 13:15:00|86022.7|85997.7|86028.7|86003.7|86030.1|86005.1|86019.5|85994.5|46
1630588510000|2021-09-02 13:15:10|86028.8|86003.8|86027.3|86002.3|86033.1|86008.1|86027.3|86002.3|50
1630588520000|2021-09-02 13:15:20|86027.6|86002.6|86019.7|85994.7|86032.7|86003.4|86019.3|85980.5|44
1630588530000|2021-09-02 13:15:30|86019.4|85994.4|86021.5|85996.5|86021.8|85996.8|86017.8|85992.8|38
1630588540000|2021-09-02 13:15:40|86021.3|85996.3|86020|85995|86021.5|85996.5|86020|85995|31
1630588550000|2021-09-02 13:15:50|86020.3|85995.3|86019.2|85994.2|86020.5|85995.5|86019.1|85994.1|19
1630588560000|2021-09-02 13:16:00|86019.5|85994.5|86024.6|85999.6|86025.7|86000.7|86019.1|85994.1|29
1630588570000|2021-09-02 13:16:10|86024.3|85999.3|86023.2|85998.2|86034.1|85999.3|86019.2|85983.8|47
1630588580000|2021-09-02 13:16:20|86022.8|85997.8|86025.8|86000.8|86026.8|86001.8|86022.8|85997.8|36
1630588590000|2021-09-02 13:16:30|86026.2|86001.2|86027.4|86002.4|86027.4|86002.4|86025.8|86000.8|27
1630588600000|2021-09-02 13:16:40|86027.5|86002.5|86027.3|86002.3|86028|86003|86026.1|86001.1|21
1630588610000|2021-09-02 13:16:50|86027.1|86002.1|86020|85995|86028.4|86003.4|86020|85995|55
1630588620000|2021-09-02 13:17:00|86020.4|85995.4|86021.8|85996.8|86023.4|85998.4|86020.3|85995.3|42
1630588630000|2021-09-02 13:17:10|86021.7|85996.7|86021.6|85996.6|86022.5|85997.5|86021.3|85996.3|27
1630588640000|2021-09-02 13:17:20|86021.7|85996.7|86022.7|85997.7|86024.7|85999.7|86021.6|85996.6|38
1630588650000|2021-09-02 13:17:30|86022.9|85997.9|86027.2|86002.2|86028.4|86003.4|86022.9|85997.9|37
1630588660000|2021-09-02 13:17:40|86027.4|86002.4|86022.1|85997.1|86027.4|86002.4|86019.8|85994.8|40
1630588670000|2021-09-02 13:17:50|86022|85997|86020.2|85995.2|86022.1|85997.1|86017.8|85992.8|28
1630588680000|2021-09-02 13:18:00|86020.8|85995.8|86024.7|85999.7|86029.5|86004.5|86020.8|85995.8|49
1630588690000|2021-09-02 13:18:10|86025.1|86000.1|86025.3|86000.3|86025.3|86000.3|86024.3|85999.3|25
1630588700000|2021-09-02 13:18:20|86025.4|86000.4|86024.2|85999.2|86025.9|86000.9|86023.7|85998.7|34
1630588710000|2021-09-02 13:18:30|86024.1|85999.1|86026.5|86001.5|86027.1|86002.1|86023.8|85998.8|22
1630588720000|2021-09-02 13:18:40|86026.7|86001.7|86023.3|85998.3|86026.7|86001.7|86021.7|85996.7|39
1630588730000|2021-09-02 13:18:50|86023.2|85998.2|86020.9|85995.9|86025.3|86000.3|86020|85995|54
1630588740000|2021-09-02 13:19:00|86021|85996|86015.4|85990.4|86021.7|85996.7|86014.3|85989.3|29
1630588750000|2021-09-02 13:19:10|86015.2|85990.2|86014.4|85989.4|86015.3|85990.3|86012.6|85987.6|33
1630588760000|2021-09-02 13:19:20|86014.6|85989.6|86018.6|85993.6|86018.6|85993.6|86014.3|85989.3|34
1630588770000|2021-09-02 13:19:30|86017.7|85992.7|86031.5|86006.5|86037|86012|86017.7|85992.7|47
1630588780000|2021-09-02 13:19:40|86031.1|86006.1|86031.1|86006.1|86032.2|86007.2|86029.6|86004.6|30
1630588790000|2021-09-02 13:19:50|86030.5|86005.5|86027.2|86002.2|86030.9|86005.9|86027.1|86002.1|31
1630588800000|2021-09-02 13:20:00|86027.6|86002.6|86022.1|85997.1|86027.7|86002.7|86021.8|85996.8|41
1630588810000|2021-09-02 13:20:10|86022.3|85997.3|86026.6|86001.6|86026.7|86001.7|86019.8|85994.8|44
1630588820000|2021-09-02 13:20:20|86026.4|86001.4|86030.2|86005.2|86031.1|86006.1|86026.4|86001.4|28
1630588830000|2021-09-02 13:20:30|86030.4|86005.4|86029.2|86004.2|86030.8|86005.8|86027.8|86002.8|45
1630588840000|2021-09-02 13:20:40|86029.1|86004.1|86031.3|86006.3|86031.9|86006.9|86029.1|86004.1|31
1630588850000|2021-09-02 13:20:50|86031.4|86006.4|86031.3|86006.3|86031.4|86006.4|86029.9|86004.9|25
1630588860000|2021-09-02 13:21:00|86031.7|86006.7|86031.2|86006.2|86031.7|86006.7|86030.6|86005.6|21
1630588870000|2021-09-02 13:21:10|86031.1|86006.1|86017.1|85992.1|86031.2|86006.2|86017.1|85992.1|42
1630588880000|2021-09-02 13:21:20|86016.5|85991.5|86012.7|85987.7|86017.3|85992.3|86012.6|85987.6|40
1630588890000|2021-09-02 13:21:30|86012.8|85987.8|86015.6|85990.6|86017.2|85992.2|86011.3|85986.3|42
1630588900000|2021-09-02 13:21:40|86015.4|85990.4|86013.9|85988.9|86016|85991|86012.3|85987.3|39
1630588910000|2021-09-02 13:21:50|86013.7|85988.7|86013.3|85988.3|86014.4|85989.4|86013.3|85988.3|23
1630588920000|2021-09-02 13:22:00|86013.5|85988.5|86013|85988|86018.8|85993.8|86012.7|85987.7|46
1630588930000|2021-09-02 13:22:10|86013.1|85988.1|86009.8|85984.8|86013.1|85988.1|86009.1|85984.1|44
1630588940000|2021-09-02 13:22:20|86008.9|85983.9|86008.1|85983.1|86009.8|85984.8|86006.7|85981.7|42
1630588950000|2021-09-02 13:22:30|86008|85983|86007.8|85982.8|86011.2|85986.2|86006.8|85981.8|48
1630588960000|2021-09-02 13:22:40|86007.7|85982.7|86002.4|85977.4|86007.9|85982.9|86000.8|85975.8|40
1630588970000|2021-09-02 13:22:50|86002.9|85977.9|86000.1|85975.1|86002.9|85977.9|85999.1|85974.1|37
1630588980000|2021-09-02 13:23:00|86000.2|85975.2|86001.6|85976.6|86001.6|85976.6|85999.7|85974.7|45
1630588990000|2021-09-02 13:23:10|86001.5|85976.5|85999.7|85974.7|86002.2|85977.2|85999.6|85974.6|35
1630589000000|2021-09-02 13:23:20|85999.5|85974.5|85998.3|85973.3|85999.5|85974.5|85997.6|85972.6|36
1630589010000|2021-09-02 13:23:30|85998.2|85973.2|85992.9|85967.9|85998.2|85973.2|85991.3|85966.3|35
1630589020000|2021-09-02 13:23:40|85992.6|85967.6|85982.1|85957.1|85992.6|85967.6|85980.4|85955.4|48
1630589030000|2021-09-02 13:23:50|85981.4|85956.4|85986|85961|85986.4|85961.4|85981.4|85956.4|49
1630589040000|2021-09-02 13:24:00|85986.4|85961.4|85984.8|85959.8|85986.4|85961.4|85984.4|85959.4|40
1630589050000|2021-09-02 13:24:10|85984.7|85959.7|85991.4|85966.4|85993.8|85968.8|85984.6|85959.6|47
1630589060000|2021-09-02 13:24:20|85991.3|85966.3|85988.7|85963.7|85993.1|85968.1|85986.4|85961.4|57
1630589070000|2021-09-02 13:24:30|85988.8|85963.8|85991.4|85966.4|85991.9|85966.9|85987.4|85962.4|43
1630589080000|2021-09-02 13:24:40|85990.8|85965.8|85996.2|85971.2|85998.4|85973.4|85990.8|85965.8|43
1630589090000|2021-09-02 13:24:50|85996.4|85971.4|85992.6|85967.6|85996.4|85971.4|85992.6|85967.6|31
1630589100000|2021-09-02 13:25:00|85992.7|85967.7|85991.8|85966.8|85992.7|85967.7|85989.7|85964.7|41
1630589110000|2021-09-02 13:25:10|85991.2|85966.2|85996.8|85971.8|85996.8|85971.8|85990.1|85965.1|50
1630589120000|2021-09-02 13:25:20|85996.7|85971.7|85997.1|85972.1|85997.6|85972.6|85995.4|85970.4|43
1630589130000|2021-09-02 13:25:30|85996.5|85971.5|86003.4|85978.4|86004.6|85979.6|85996.5|85971.5|53
1630589140000|2021-09-02 13:25:40|86003.3|85978.3|86003.2|85978.2|86003.9|85978.9|85999.8|85974.8|50
1630589150000|2021-09-02 13:25:50|86002.9|85977.9|86003.8|85978.8|86004.7|85979.7|86002.5|85977.5|28
1630589160000|2021-09-02 13:26:00|86003.9|85978.9|86001.8|85976.8|86004.7|85979.7|86000.9|85975.9|48
1630589170000|2021-09-02 13:26:10|86001.1|85976.1|85997.3|85972.3|86001.3|85976.3|85996.1|85971.1|38
1630589180000|2021-09-02 13:26:20|85997.9|85972.9|85999.3|85974.3|85999.6|85974.6|85996.9|85971.9|38
1630589190000|2021-09-02 13:26:30|85999.4|85974.4|85998.7|85973.7|85999.6|85974.6|85998.1|85973.1|26
1630589200000|2021-09-02 13:26:40|85998.5|85973.5|85999.1|85974.1|85999.9|85974.9|85996.3|85971.3|26
1630589210000|2021-09-02 13:26:50|85999.7|85974.7|85999.1|85974.1|85999.7|85974.7|85998|85973|24
1630589220000|2021-09-02 13:27:00|85999.2|85974.2|85997.7|85972.7|85999.8|85974.8|85997.3|85972.3|29
1630589230000|2021-09-02 13:27:10|85997.9|85972.9|86001.6|85976.6|86002.9|85977.9|85997.8|85972.8|48
1630589240000|2021-09-02 13:27:20|86001.9|85976.9|85998|85973|86002|85977|85997|85972|43
1630589250000|2021-09-02 13:27:30|85997.7|85972.7|85998.5|85973.5|85999.1|85974.1|85997.4|85972.4|42
1630589260000|2021-09-02 13:27:40|85998.4|85973.4|85995.5|85970.5|86003|85978|85995|85970|47
1630589270000|2021-09-02 13:27:50|85994.8|85969.8|85996.2|85971.2|85997.7|85972.7|85994.3|85969.3|35
1630589280000|2021-09-02 13:28:00|85996|85971|85996.7|85971.7|85998.9|85973.9|85995.1|85970.1|45
1630589290000|2021-09-02 13:28:10|85997.5|85972.5|85996.1|85971.1|85998.7|85973.7|85995.3|85970.3|42
1630589300000|2021-09-02 13:28:20|85995.7|85970.7|85992.3|85967.3|85996.6|85971.6|85992.3|85967.3|41
1630589310000|2021-09-02 13:28:30|85992.6|85967.6|85993.2|85968.2|85994.6|85969.6|85992.3|85967.3|48
1630589320000|2021-09-02 13:28:40|85993.6|85968.6|85992.8|85967.8|85993.6|85968.6|85991.3|85966.3|45
1630589330000|2021-09-02 13:28:50|85992.5|85967.5|85994.7|85969.7|85995.9|85970.9|85992.5|85967.5|45
1630589340000|2021-09-02 13:29:00|85995.1|85970.1|85994|85969|85995.2|85970.2|85992|85967|53
1630589350000|2021-09-02 13:29:10|85993.9|85968.9|85995.4|85970.4|85996.2|85971.2|85993.5|85968.5|53
1630589360000|2021-09-02 13:29:20|85995.8|85970.8|85993.9|85968.9|85996.4|85971.4|85993.3|85968.3|37
1630589370000|2021-09-02 13:29:30|85994.3|85969.3|85994.5|85969.5|85994.6|85969.6|85993.5|85968.5|34
1630589380000|2021-09-02 13:29:40|85994.7|85969.7|85995.3|85970.3|85995.6|85970.6|85990.5|85965.5|52
1630589390000|2021-09-02 13:29:50|85995.2|85970.2|85995.9|85970.9|85998.6|85973.6|85994.2|85969.2|43
1630589400000|2021-09-02 13:30:00|85996|85971|85995.4|85970.4|85996.2|85971.2|85994.6|85969.6|54
1630589410000|2021-09-02 13:30:10|85995.3|85970.3|86000.5|85975.5|86001.7|85976.7|85995.1|85970.1|55
1630589420000|2021-09-02 13:30:20|85999.4|85974.4|85994.2|85969.2|85999.7|85974.7|85994.2|85969.2|40
1630589430000|2021-09-02 13:30:30|85993.4|85968.4|85992.7|85967.7|85993.4|85968.4|85989.7|85964.7|48
1630589440000|2021-09-02 13:30:40|85992.5|85967.5|85992.7|85967.7|85992.9|85967.9|85991.4|85966.4|38
1630589450000|2021-09-02 13:30:50|85992.9|85967.9|85992.8|85967.8|85992.9|85967.9|85991.5|85966.5|30
1630589460000|2021-09-02 13:31:00|85992.9|85967.9|85998.3|85973.3|86001.6|85976.6|85992|85967|54
1630589470000|2021-09-02 13:31:10|85998.2|85973.2|86001.4|85976.4|86002.2|85977.2|85996.9|85971.9|39
1630589480000|2021-09-02 13:31:20|86001|85976|85998.3|85973.3|86001|85976|85996.8|85971.8|52
1630589490000|2021-09-02 13:31:30|85998.2|85973.2|85996.2|85971.2|85998.5|85973.5|85996.2|85971.2|35
1630589500000|2021-09-02 13:31:40|85996.1|85971.1|85990.6|85965.6|85996.7|85971.7|85990.5|85965.5|32
1630589510000|2021-09-02 13:31:50|85991.9|85966.9|85990.9|85965.9|85993|85968|85987.7|85962.7|54
1630589520000|2021-09-02 13:32:00|85990.8|85965.8|85988.4|85963.4|85993.5|85968.5|85988.2|85963.2|60
1630589530000|2021-09-02 13:32:10|85987.4|85962.4|85980.5|85955.5|85987.6|85962.6|85980.3|85955.3|46
1630589540000|2021-09-02 13:32:20|85980.4|85955.4|85970.7|85945.7|85985|85960|85970.4|85945.4|47
1630589550000|2021-09-02 13:32:30|85970.4|85945.4|85968.2|85943.2|85973.8|85948.8|85967.7|85942.7|53
1630589560000|2021-09-02 13:32:40|85968.6|85943.6|85970.6|85945.6|85971.8|85946.8|85968.1|85943.1|43
1630589570000|2021-09-02 13:32:50|85970.7|85945.7|85970.4|85945.4|85971.2|85946.2|85966.3|85941.3|52
1630589580000|2021-09-02 13:33:00|85970.7|85945.7|85975|85950|85976.4|85951.4|85970.6|85945.6|44
1630589590000|2021-09-02 13:33:10|85975.1|85950.1|85971.8|85946.8|85981.7|85950.1|85968.1|85930.9|50
1630589600000|2021-09-02 13:33:20|85971.5|85946.5|85971.6|85946.6|85972|85947|85968.5|85943.5|47
1630589610000|2021-09-02 13:33:30|85971.7|85946.7|85973.7|85948.7|85974.3|85949.3|85969.5|85944.5|47
1630589620000|2021-09-02 13:33:40|85973.6|85948.6|85968.8|85943.8|85974.3|85949.3|85967.3|85942.3|56
1630589630000|2021-09-02 13:33:50|85969.4|85944.4|85968|85943|85972.1|85947.1|85967.5|85942.5|46
1630589640000|2021-09-02 13:34:00|85969.1|85944.1|85971.7|85946.7|85971.9|85946.9|85968.1|85943.1|62
1630589650000|2021-09-02 13:34:10|85971.8|85946.8|85970.4|85945.4|85972.3|85947.3|85966.9|85941.9|43
1630589660000|2021-09-02 13:34:20|85970.3|85945.3|85965.3|85940.3|85970.3|85945.3|85965.3|85940.3|38
1630589670000|2021-09-02 13:34:30|85965.5|85940.5|85955.1|85930.1|85965.8|85940.8|85952.8|85927.8|53
1630589680000|2021-09-02 13:34:40|85954.8|85929.8|85958.1|85933.1|85959.1|85934.1|85954.8|85929.8|51
1630589690000|2021-09-02 13:34:50|85958|85933|85960.3|85935.3|85962.3|85937.3|85957.9|85932.9|49
1630589700000|2021-09-02 13:35:00|85959.7|85934.7|85960.9|85935.9|85961.4|85936.4|85956.6|85931.6|45
1630589710000|2021-09-02 13:35:10|85961|85936|85966.3|85941.3|85966.8|85941.8|85960.6|85935.6|48
1630589720000|2021-09-02 13:35:20|85965.9|85940.9|85968.8|85943.8|85968.8|85943.8|85964.6|85939.6|39
1630589730000|2021-09-02 13:35:30|85969|85944|85969.4|85944.4|85969.7|85944.7|85967.8|85942.8|53
1630589740000|2021-09-02 13:35:40|85969.6|85944.6|85971.9|85946.9|85972.1|85947.1|85966.8|85941.8|51
1630589750000|2021-09-02 13:35:50|85972.2|85947.2|85969.3|85944.3|85972.2|85947.2|85968.5|85943.5|34
1630589760000|2021-09-02 13:36:00|85968.4|85943.4|85969.7|85944.7|85981.9|85945.2|85966.3|85930.9|52
1630589770000|2021-09-02 13:36:10|85969.9|85944.9|85976.3|85951.3|85976.5|85951.5|85969.9|85944.9|49
1630589780000|2021-09-02 13:36:20|85975.5|85950.5|85987.6|85962.6|86000.9|85964.4|85975.5|85949.5|60
1630589790000|2021-09-02 13:36:30|85987.3|85962.3|85990.4|85965.4|85990.8|85965.8|85986|85961|50
1630589800000|2021-09-02 13:36:40|85992.5|85967.5|85992.3|85967.3|85992.7|85967.7|85990.8|85965.8|40
1630589810000|2021-09-02 13:36:50|85992.5|85967.5|85991.6|85966.6|85992.5|85967.5|85990.1|85965.1|35
1630589820000|2021-09-02 13:37:00|85992.1|85967.1|85985.7|85960.7|85992.1|85967.1|85984.9|85959.9|52
1630589830000|2021-09-02 13:37:10|85986.4|85961.4|85986.3|85961.3|85999.2|85962.4|85982.3|85948.4|47
1630589840000|2021-09-02 13:37:20|85985.9|85960.9|85984.4|85959.4|85986.1|85961.1|85984.2|85959.2|36
1630589850000|2021-09-02 13:37:30|85984.5|85959.5|85981.7|85956.7|85985.1|85960.1|85977.5|85952.5|28
1630589860000|2021-09-02 13:37:40|85981.6|85956.6|85984.8|85959.8|85985|85960|85980.9|85955.9|41
1630589870000|2021-09-02 13:37:50|85984.9|85959.9|85991.6|85966.6|85992|85967|85984.4|85959.4|42
1630589880000|2021-09-02 13:38:00|85991.3|85966.3|85993.5|85968.5|85993.5|85968.5|85990.9|85965.9|37
1630589890000|2021-09-02 13:38:10|85992.2|85967.2|85993.2|85968.2|85993.3|85968.3|85990.9|85965.9|45
1630589900000|2021-09-02 13:38:20|85992.8|85967.8|85992.4|85967.4|85993|85968|85989.9|85964.9|55
1630589910000|2021-09-02 13:38:30|85992.5|85967.5|85990|85965|85993.5|85968.5|85988.4|85963.4|51
1630589920000|2021-09-02 13:38:40|85989.7|85964.7|85992.7|85967.7|85992.7|85967.7|85989.2|85964.2|43
1630589930000|2021-09-02 13:38:50|85992.6|85967.6|85986.6|85961.6|85993.3|85968.3|85986.6|85961.6|37
1630589940000|2021-09-02 13:39:00|85987.4|85962.4|85984.3|85959.3|85989.7|85964.7|85984.2|85959.2|52
1630589950000|2021-09-02 13:39:10|85983.2|85958.2|85985.6|85960.6|85985.6|85960.6|85980.1|85955.1|53
1630589960000|2021-09-02 13:39:20|85985.4|85960.4|85985.6|85960.6|85987|85962|85984.4|85959.4|37
1630589970000|2021-09-02 13:39:30|85986.1|85961.1|85983.9|85958.9|85986.5|85961.5|85980.9|85955.9|43
1630589980000|2021-09-02 13:39:40|85984|85959|85983.4|85958.4|85985.5|85960.5|85981.1|85956.1|55
1630589990000|2021-09-02 13:39:50|85983|85958|85986.1|85961.1|85987.3|85962.3|85983|85958|43
1630590000000|2021-09-02 13:40:00|85986.5|85961.5|85984.8|85959.8|85987.4|85962.4|85983.1|85958.1|55
1630590010000|2021-09-02 13:40:10|85985.7|85960.7|85975.3|85950.3|85986.9|85961.9|85973.4|85948.4|55
1630590020000|2021-09-02 13:40:20|85974.6|85949.6|85972.8|85947.8|85976.2|85951.2|85971.7|85946.7|51
1630590030000|2021-09-02 13:40:30|85972.5|85947.5|85968.3|85943.3|85976.3|85951.3|85967|85942|52
1630590040000|2021-09-02 13:40:40|85967.7|85942.7|85980.5|85930.5|85981.7|85945.3|85963.9|85929.8|56
1630590050000|2021-09-02 13:40:50|85980|85930|85961.7|85936.7|85981.3|85942.7|85960.3|85929.7|60
1630590060000|2021-09-02 13:41:00|85961.9|85936.9|85960.6|85935.6|85962.3|85937.3|85958.3|85933.3|55
1630590070000|2021-09-02 13:41:10|85960.4|85935.4|85956.4|85931.4|85974.5|85940.4|85956.4|85924.5|61
1630590080000|2021-09-02 13:41:20|85955.8|85930.8|85954.1|85929.1|85968.8|85933.9|85952.3|85916.7|57
1630590090000|2021-09-02 13:41:30|85953.8|85928.8|85952.5|85927.5|85954.8|85929.8|85952.3|85927.3|49
1630590100000|2021-09-02 13:41:40|85952.4|85927.4|85953.3|85928.3|85954.4|85929.4|85951.8|85926.8|44
1630590110000|2021-09-02 13:41:50|85953.6|85928.6|85959.8|85934.8|85959.8|85934.8|85953.3|85928.3|48
1630590120000|2021-09-02 13:42:00|85959.2|85934.2|85958.6|85933.6|85960.4|85935.4|85956.2|85931.2|54
1630590130000|2021-09-02 13:42:10|85958.2|85933.2|85964.3|85939.3|85965.4|85940.4|85956.2|85931.2|61
1630590140000|2021-09-02 13:42:20|85964.5|85939.5|85959.7|85934.7|85964.5|85939.5|85958.3|85933.3|58
1630590150000|2021-09-02 13:42:30|85959.8|85934.8|85956.8|85931.8|85959.8|85934.8|85954.8|85929.8|40
1630590160000|2021-09-02 13:42:40|85956.9|85931.9|85955.2|85930.2|85957.3|85932.3|85955|85930|40
1630590170000|2021-09-02 13:42:50|85955.4|85930.4|85953.8|85928.8|85955.6|85930.6|85953.7|85928.7|25
1630590180000|2021-09-02 13:43:00|85953.6|85928.6|85956.2|85931.2|85956.7|85931.7|85953|85928|49
1630590190000|2021-09-02 13:43:10|85956.3|85931.3|85957.5|85932.5|85957.5|85932.5|85956.1|85931.1|37
1630590200000|2021-09-02 13:43:20|85957.4|85932.4|85954.3|85929.3|85957.5|85932.5|85953.3|85928.3|32
1630590210000|2021-09-02 13:43:30|85954.8|85929.8|85953.2|85928.2|85957.7|85932.7|85952.1|85927.1|60
1630590220000|2021-09-02 13:43:40|85953|85928|85953.2|85928.2|85953.7|85928.7|85952.8|85927.8|28
1630590230000|2021-09-02 13:43:50|85953.1|85928.1|85941.8|85916.8|85953.2|85928.2|85941.8|85916.8|38
1630590240000|2021-09-02 13:44:00|85942.1|85917.1|85941|85916|85942.9|85917.9|85940.4|85915.4|55
1630590250000|2021-09-02 13:44:10|85940.8|85915.8|85942|85917|85942.5|85917.5|85939|85914|41
1630590260000|2021-09-02 13:44:20|85942.6|85917.6|85942.1|85917.1|85943|85918|85940.4|85915.4|35
1630590270000|2021-09-02 13:44:30|85941.8|85916.8|85939.6|85914.6|85953.9|85917.3|85939.2|85901.8|38
1630590280000|2021-09-02 13:44:40|85940.7|85915.7|85934.6|85909.6|85945.2|85920.2|85934.2|85909.2|59
1630590290000|2021-09-02 13:44:50|85934.7|85909.7|85926.3|85901.3|85935.2|85910.2|85925.5|85900.5|59
1630590300000|2021-09-02 13:45:00|85926.4|85901.4|85920.7|85895.7|85926.8|85901.8|85920.5|85895.5|55
1630590310000|2021-09-02 13:45:10|85917.4|85892.4|85906|85881|85917.4|85892.4|85902.5|85877.5|64
1630590320000|2021-09-02 13:45:20|85905.6|85880.6|85897.4|85872.4|85915.3|85881.6|85897|85863.5|69
1630590330000|2021-09-02 13:45:30|85897.5|85872.5|85900.4|85875.4|85901.9|85876.9|85896.1|85871.1|50
1630590340000|2021-09-02 13:45:40|85900.2|85875.2|85908.2|85883.2|85908.2|85883.2|85900.2|85875.2|57
1630590350000|2021-09-02 13:45:50|85908.5|85883.5|85917|85867|85917|85884.3|85903.7|85867|61
1630590360000|2021-09-02 13:46:00|85915|85865|85905.5|85880.5|85916.6|85882.2|85903|85865|63
1630590370000|2021-09-02 13:46:10|85905.4|85880.4|85905.2|85880.2|85916.7|85881.5|85895.9|85866.7|62
1630590380000|2021-09-02 13:46:20|85905.1|85880.1|85906|85881|85923.2|85885.9|85904.2|85873.2|57
1630590390000|2021-09-02 13:46:30|85906.6|85881.6|85901.4|85876.4|85906.7|85881.7|85898.9|85873.9|61
1630590400000|2021-09-02 13:46:40|85901.8|85876.8|85899.7|85874.7|85903.2|85878.2|85898.1|85873.1|60
1630590410000|2021-09-02 13:46:50|85899.4|85874.4|85898.3|85873.3|85903.3|85878.3|85897.1|85872.1|54
1630590420000|2021-09-02 13:47:00|85898.2|85873.2|85895.1|85870.1|85899.1|85874.1|85895.1|85870.1|36
1630590430000|2021-09-02 13:47:10|85895|85870|85894.2|85869.2|85895.3|85870.3|85893.3|85868.3|34
1630590440000|2021-09-02 13:47:20|85893.8|85868.8|85894|85869|85895.1|85870.1|85891.3|85866.3|46
1630590450000|2021-09-02 13:47:30|85894.7|85869.7|85895.8|85870.8|85899.2|85874.2|85894.7|85869.7|47
1630590460000|2021-09-02 13:47:40|85896.2|85871.2|85892.5|85867.5|85897|85872|85892.5|85867.5|33
1630590470000|2021-09-02 13:47:50|85893.3|85868.3|85895.7|85870.7|85895.7|85870.7|85890.7|85865.7|43
1630590480000|2021-09-02 13:48:00|85896|85871|85898.1|85873.1|85898.9|85873.9|85893.6|85868.6|43
1630590490000|2021-09-02 13:48:10|85897.4|85872.4|85892.8|85867.8|85899.2|85874.2|85891|85866|51
1630590500000|2021-09-02 13:48:20|85892.1|85867.1|85887|85862|85901.9|85869.5|85884.5|85851.9|54
1630590510000|2021-09-02 13:48:30|85886.9|85861.9|85881.8|85856.8|85887.1|85862.1|85881|85856|49
1630590520000|2021-09-02 13:48:40|85881.5|85856.5|85883.5|85858.5|85883.5|85858.5|85876.1|85851.1|62
1630590530000|2021-09-02 13:48:50|85883.8|85858.8|85882.3|85857.3|85885.3|85860.3|85881.7|85856.7|42
1630590540000|2021-09-02 13:49:00|85883|85858|85886.9|85861.9|85887.7|85862.7|85882.6|85857.6|58
1630590550000|2021-09-02 13:49:10|85887|85862|85886.9|85861.9|85891.3|85866.3|85885.9|85860.9|53
1630590560000|2021-09-02 13:49:20|85887|85862|85881.2|85856.2|85887.1|85862.1|85879.6|85854.6|46
1630590570000|2021-09-02 13:49:30|85881.7|85856.7|85881.9|85856.9|85882.6|85857.6|85878|85853|65
1630590580000|2021-09-02 13:49:40|85882.4|85857.4|85883.5|85858.5|85883.9|85858.9|85881.9|85856.9|47
1630590590000|2021-09-02 13:49:50|85882.9|85857.9|85885.4|85860.4|85886.8|85861.8|85880|85855|61
1630590600000|2021-09-02 13:50:00|85885.2|85860.2|85891.9|85866.9|85893.1|85868.1|85885.1|85860.1|59
1630590610000|2021-09-02 13:50:10|85891.8|85866.8|85891.4|85866.4|85894|85869|85890.5|85865.5|47
1630590620000|2021-09-02 13:50:20|85890.6|85865.6|85890.3|85865.3|85891.6|85866.6|85888.6|85863.6|43
1630590630000|2021-09-02 13:50:30|85890.2|85865.2|85898.7|85873.7|85899.1|85874.1|85889.7|85864.7|53
1630590640000|2021-09-02 13:50:40|85899|85874|85893.7|85868.7|85900.6|85875.6|85892.6|85867.6|53
1630590650000|2021-09-02 13:50:50|85894.9|85869.9|85903.4|85878.4|85903.5|85878.5|85894|85869|58
1630590660000|2021-09-02 13:51:00|85903.2|85878.2|85916.3|85891.3|85916.3|85891.3|85901.7|85876.7|62
1630590670000|2021-09-02 13:51:10|85916|85891|85917.7|85892.7|85922|85897|85915.5|85890.5|57
1630590680000|2021-09-02 13:51:20|85917.9|85892.9|85917.7|85892.7|85918.8|85893.8|85916.3|85891.3|36
1630590690000|2021-09-02 13:51:30|85918.6|85893.6|85912.1|85887.1|85921.2|85896.2|85911.5|85886.5|57
1630590700000|2021-09-02 13:51:40|85911.8|85886.8|85909.6|85884.6|85914|85889|85907.2|85882.2|56
1630590710000|2021-09-02 13:51:50|85909.9|85884.9|85921.8|85896.8|85922.3|85897.3|85909.9|85884.9|55
1630590720000|2021-09-02 13:52:00|85921.5|85896.5|85918.5|85893.5|85921.5|85896.5|85915.1|85890.1|49
1630590730000|2021-09-02 13:52:10|85918.6|85893.6|85916.9|85891.9|85924.2|85899.2|85915.3|85890.3|57
1630590740000|2021-09-02 13:52:20|85916.7|85891.7|85915.1|85890.1|85916.7|85891.7|85912|85887|63
1630590750000|2021-09-02 13:52:30|85915|85890|85918.8|85893.8|85919.6|85894.6|85914|85889|54
1630590760000|2021-09-02 13:52:40|85919.3|85894.3|85918.6|85893.6|85919.9|85894.9|85916|85891|56
1630590770000|2021-09-02 13:52:50|85918.3|85893.3|85917.5|85892.5|85921.6|85896.6|85916.6|85891.6|52
1630590780000|2021-09-02 13:53:00|85917.8|85892.8|85917.3|85892.3|85918.9|85893.9|85916.8|85891.8|43
1630590790000|2021-09-02 13:53:10|85917.8|85892.8|85911.5|85886.5|85917.8|85892.8|85910.7|85885.7|44
1630590800000|2021-09-02 13:53:20|85911.9|85886.9|85916.1|85891.1|85918.8|85893.8|85911.3|85886.3|52
1630590810000|2021-09-02 13:53:30|85916.4|85891.4|85915|85890|85918.4|85893.4|85914.7|85889.7|54
1630590820000|2021-09-02 13:53:40|85914.9|85889.9|85916.4|85891.4|85916.8|85891.8|85913.7|85888.7|46
1630590830000|2021-09-02 13:53:50|85918|85893|85917.2|85892.2|85919.1|85894.1|85916.8|85891.8|49
1630590840000|2021-09-02 13:54:00|85916.6|85891.6|85917.9|85892.9|85918.6|85893.6|85915.9|85890.9|46
1630590850000|2021-09-02 13:54:10|85917.7|85892.7|85913.8|85888.8|85917.9|85892.9|85910.2|85885.2|49
1630590860000|2021-09-02 13:54:20|85913.7|85888.7|85905.3|85880.3|85914.5|85889.5|85904.9|85879.9|44
1630590870000|2021-09-02 13:54:30|85905.8|85880.8|85902.9|85877.9|85910.7|85885.7|85902.1|85877.1|50
1630590880000|2021-09-02 13:54:40|85903.2|85878.2|85900.9|85875.9|85906.6|85881.6|85900.1|85875.1|55
1630590890000|2021-09-02 13:54:50|85901.7|85876.7|85899.1|85874.1|85901.7|85876.7|85898.6|85873.6|35
1630590900000|2021-09-02 13:55:00|85899.3|85874.3|85898.8|85873.8|85901.9|85876.9|85897.1|85872.1|38
1630590910000|2021-09-02 13:55:10|85887.1|85862.1|85887.4|85862.4|85888.1|85863.1|85878.5|85853.5|61
1630590920000|2021-09-02 13:55:20|85887.2|85862.2|85887.7|85862.7|85887.8|85862.8|85883.4|85858.4|49
1630590930000|2021-09-02 13:55:30|85887.6|85862.6|85887.2|85862.2|85890|85865|85887.2|85862.2|29
1630590940000|2021-09-02 13:55:40|85888.5|85863.5|85894.7|85844.7|85895.5|85867|85877.7|85843.6|52
1630590950000|2021-09-02 13:55:50|85879.1|85854.1|85881.9|85856.9|85882.1|85857.1|85879.1|85854.1|43
1630590960000|2021-09-02 13:56:00|85882.1|85857.1|85876.6|85851.6|85882.4|85857.4|85875.4|85850.4|39
1630590970000|2021-09-02 13:56:10|85876.7|85851.7|85885.9|85860.9|85885.9|85860.9|85876.7|85851.7|38
1630590980000|2021-09-02 13:56:20|85885.8|85860.8|85887.7|85862.7|85888|85863|85885.5|85860.5|37
1630590990000|2021-09-02 13:56:30|85887.8|85862.8|85897.8|85872.8|85898.5|85873.5|85886.9|85861.9|47
1630591000000|2021-09-02 13:56:40|85896.3|85871.3|85900.7|85875.7|85902.4|85877.4|85895.7|85870.7|38
1630591010000|2021-09-02 13:56:50|85899.8|85874.8|85906.9|85881.9|85907.1|85882.1|85899.1|85874.1|32
1630591020000|2021-09-02 13:57:00|85906.2|85881.2|85905.7|85880.7|85907.1|85882.1|85903.7|85878.7|33
1630591030000|2021-09-02 13:57:10|85905.9|85880.9|85918.3|85893.3|85919|85894|85905.9|85880.9|55
1630591040000|2021-09-02 13:57:20|85918.8|85893.8|85925.5|85900.5|85926.3|85901.3|85917.5|85892.5|57
1630591050000|2021-09-02 13:57:30|85924.3|85899.3|85922.6|85897.6|85924.6|85899.6|85922.6|85897.6|44
1630591060000|2021-09-02 13:57:40|85922.9|85897.9|85923.2|85898.2|85925.2|85900.2|85922.3|85897.3|43
1630591070000|2021-09-02 13:57:50|85922.9|85897.9|85909.1|85884.1|85923.5|85898.5|85908.4|85883.4|52
1630591080000|2021-09-02 13:58:00|85909|85884|85900|85875|85909|85884|85897.6|85872.6|59
1630591090000|2021-09-02 13:58:10|85899.3|85874.3|85898.7|85873.7|85912.1|85874.3|85896.6|85858.7|54
1630591100000|2021-09-02 13:58:20|85899.2|85874.2|85897.1|85872.1|85899.4|85874.4|85896.4|85871.4|37
1630591110000|2021-09-02 13:58:30|85897.2|85872.2|85897.9|85872.9|85898.2|85873.2|85897.2|85872.2|32
1630591120000|2021-09-02 13:58:40|85897.8|85872.8|85897.4|85872.4|85899|85874|85897.2|85872.2|28
1630591130000|2021-09-02 13:58:50|85897.7|85872.7|85898.4|85873.4|85910.7|85875.3|85896.8|85860.2|43
1630591140000|2021-09-02 13:59:00|85898.6|85873.6|85916|85866|85916.9|85878.3|85898.6|85862.8|55
1630591150000|2021-09-02 13:59:10|85916.4|85866.4|85903.9|85878.9|85917|85881.3|85902.8|85865|34
1630591160000|2021-09-02 13:59:20|85902.5|85877.5|85916.5|85866.5|85917.1|85877.5|85902.5|85864.8|26
1630591170000|2021-09-02 13:59:30|85916.7|85866.7|85911.8|85861.8|85916.9|85866.9|85909.6|85859.6|44
1630591180000|2021-09-02 13:59:40|85911.7|85861.7|85910.5|85860.5|85912.1|85862.1|85909.9|85859.9|34
1630591190000|2021-09-02 13:59:50|85910.4|85860.4|85912.5|85862.5|85912.9|85862.9|85909|85859|42
1630591200000|2021-09-02 14:00:00|85913|85863|85917.1|85867.1|85920|85870|85912.6|85862.6|58
1630591210000|2021-09-02 14:00:10|85915.8|85865.8|85899.3|85874.3|85916.4|85876.2|85899.2|85859.3|53
1630591220000|2021-09-02 14:00:20|85898|85873|85898.8|85873.8|85912.6|85874.6|85896.8|85860.9|49
1630591230000|2021-09-02 14:00:30|85898.7|85873.7|85891.9|85866.9|85898.7|85873.7|85891.4|85866.4|55
1630591240000|2021-09-02 14:00:40|85891.5|85866.5|85893.9|85868.9|85895.6|85870.6|85887.6|85862.6|48
1630591250000|2021-09-02 14:00:50|85893.8|85868.8|85901.2|85876.2|85901.3|85876.3|85893.4|85868.4|58
1630591260000|2021-09-02 14:01:00|85901.6|85876.6|85913.3|85888.3|85926.5|85889.2|85901.6|85874.6|53
1630591270000|2021-09-02 14:01:10|85915.2|85890.2|85915.1|85890.1|85917.8|85892.8|85913.1|85888.1|56
1630591280000|2021-09-02 14:01:20|85917.3|85892.3|85925|85900|85925|85900|85917.2|85892.2|56
1630591290000|2021-09-02 14:01:30|85924.7|85899.7|85922.4|85897.4|85928.5|85903.5|85922.2|85897.2|39
1630591300000|2021-09-02 14:01:40|85922.8|85897.8|85929.1|85904.1|85929.8|85904.8|85921.3|85896.3|44
1630591310000|2021-09-02 14:01:50|85930|85905|85931.6|85906.6|85931.6|85906.6|85928.6|85903.6|41
1630591320000|2021-09-02 14:02:00|85931.2|85906.2|85934.8|85909.8|85938|85913|85931|85906|45
1630591330000|2021-09-02 14:02:10|85934.1|85909.1|85945.3|85920.3|85945.7|85920.7|85933.7|85908.7|43
1630591340000|2021-09-02 14:02:20|85945.1|85920.1|85944.2|85919.2|85946.3|85921.3|85942.5|85917.5|50
1630591350000|2021-09-02 14:02:30|85944.1|85919.1|85943|85918|85944.2|85919.2|85942.8|85917.8|39
1630591360000|2021-09-02 14:02:40|85942.9|85917.9|85951.8|85926.8|85953|85928|85942.2|85917.2|45
1630591370000|2021-09-02 14:02:50|85952.6|85927.6|85960.2|85935.2|85961.8|85936.8|85951.2|85926.2|55
1630591380000|2021-09-02 14:03:00|85960|85935|85961.5|85936.5|85961.9|85936.9|85959.8|85934.8|40
1630591390000|2021-09-02 14:03:10|85961.2|85936.2|85959.7|85934.7|85962.3|85937.3|85958.2|85933.2|39
1630591400000|2021-09-02 14:03:20|85959.5|85934.5|85958|85933|85960.2|85935.2|85957.5|85932.5|41
1630591410000|2021-09-02 14:03:30|85957.8|85932.8|85959.3|85934.3|85959.8|85934.8|85957.6|85932.6|38
1630591420000|2021-09-02 14:03:40|85959|85934|85966.7|85941.7|85966.7|85941.7|85958.6|85933.6|48
1630591430000|2021-09-02 14:03:50|85968|85943|85968.9|85943.9|85970.1|85945.1|85967.7|85942.7|38
1630591440000|2021-09-02 14:04:00|85968.7|85943.7|85976.1|85951.1|85976.4|85951.4|85968.6|85943.6|53
1630591450000|2021-09-02 14:04:10|85975.8|85950.8|85984.1|85959.1|85984.1|85959.1|85973.4|85948.4|52
1630591460000|2021-09-02 14:04:20|85983.9|85958.9|85990.7|85965.7|85991.5|85966.5|85983.9|85958.9|59
1630591470000|2021-09-02 14:04:30|85990.4|85965.4|85984.9|85959.9|85990.4|85965.4|85984.3|85959.3|56
1630591480000|2021-09-02 14:04:40|85984.3|85959.3|85986.4|85961.4|85987.7|85962.7|85984.3|85959.3|42
1630591490000|2021-09-02 14:04:50|85986.8|85961.8|85975.7|85950.7|85986.8|85961.8|85975.7|85950.7|54
1630591500000|2021-09-02 14:05:00|85974.2|85949.2|85978.8|85953.8|85991|85954.7|85972.7|85941|51
1630591510000|2021-09-02 14:05:10|85979.1|85954.1|85971.1|85946.1|85979.1|85954.1|85970.1|85945.1|54
1630591520000|2021-09-02 14:05:20|85971|85946|85960|85935|85972|85947|85959.5|85934.5|55
1630591530000|2021-09-02 14:05:30|85959.6|85934.6|85957|85932|85959.6|85934.6|85956.5|85931.5|41
1630591540000|2021-09-02 14:05:40|85957.1|85932.1|85961.8|85936.8|85961.8|85936.8|85956|85931|45
1630591550000|2021-09-02 14:05:50|85963.1|85938.1|85961.3|85936.3|85963.4|85938.4|85960.9|85935.9|42
1630591560000|2021-09-02 14:06:00|85961.2|85936.2|85959.2|85934.2|85961.3|85936.3|85958.4|85933.4|47
1630591570000|2021-09-02 14:06:10|85959.8|85934.8|85958.3|85933.3|85960.3|85935.3|85958.3|85933.3|40
1630591580000|2021-09-02 14:06:20|85958.2|85933.2|85956.4|85931.4|85959.6|85934.6|85955.6|85930.6|45
1630591590000|2021-09-02 14:06:30|85956.3|85931.3|85952.9|85927.9|85956.4|85931.4|85952.8|85927.8|43
1630591600000|2021-09-02 14:06:40|85952.8|85927.8|85958.2|85933.2|85959.4|85934.4|85952.6|85927.6|33
1630591610000|2021-09-02 14:06:50|85958.4|85933.4|85958.7|85933.7|85960.1|85935.1|85957.2|85932.2|36
1630591620000|2021-09-02 14:07:00|85959.2|85934.2|85960.9|85935.9|85962|85937|85958.7|85933.7|36
1630591630000|2021-09-02 14:07:10|85961.1|85936.1|85962.7|85937.7|85964.2|85939.2|85960.1|85935.1|41
1630591640000|2021-09-02 14:07:20|85962.4|85937.4|85954.2|85929.2|85962.7|85937.7|85953.5|85928.5|46
1630591650000|2021-09-02 14:07:30|85953.7|85928.7|85951.2|85926.2|85954.3|85929.3|85950.7|85925.7|45
1630591660000|2021-09-02 14:07:40|85950.8|85925.8|85949.2|85924.2|85951.9|85926.9|85949.2|85924.2|34
1630591670000|2021-09-02 14:07:50|85949.7|85924.7|85953.1|85928.1|85953.1|85928.1|85949.2|85924.2|32
1630591680000|2021-09-02 14:08:00|85953|85928|85958.3|85933.3|85958.6|85933.6|85952.7|85927.7|47
1630591690000|2021-09-02 14:08:10|85957.8|85932.8|85951.4|85926.4|85957.8|85932.8|85951.2|85926.2|41
1630591700000|2021-09-02 14:08:20|85951.6|85926.6|85951.3|85926.3|85952.9|85927.9|85951|85926|30
1630591710000|2021-09-02 14:08:30|85951.7|85926.7|85947.3|85922.3|85951.7|85926.7|85947.3|85922.3|37
1630591720000|2021-09-02 14:08:40|85946.3|85921.3|85946.4|85921.4|85946.8|85921.8|85945|85920|42
1630591730000|2021-09-02 14:08:50|85946.5|85921.5|85950.1|85925.1|85950.9|85925.9|85945.9|85920.9|45
1630591740000|2021-09-02 14:09:00|85949.9|85924.9|85948.7|85923.7|85950.1|85925.1|85948.7|85923.7|34
1630591750000|2021-09-02 14:09:10|85948.6|85923.6|85949.3|85924.3|85949.6|85924.6|85947.9|85922.9|27
1630591760000|2021-09-02 14:09:20|85949.5|85924.5|85954.8|85929.8|85955.3|85930.3|85948.7|85923.7|37
1630591770000|2021-09-02 14:09:30|85954.2|85929.2|85972.8|85922.8|85974.6|85937|85953.5|85922.8|41
1630591780000|2021-09-02 14:09:40|85973.5|85923.5|85958.1|85933.1|85973.5|85934.9|85957|85923.2|52
1630591790000|2021-09-02 14:09:50|85959.3|85934.3|85972.8|85947.8|85985.1|85947.8|85959.3|85933.4|54
1630591800000|2021-09-02 14:10:00|85972.5|85947.5|85974.3|85949.3|85989.5|85952.3|85971.6|85936.3|52
1630591810000|2021-09-02 14:10:10|85974.4|85949.4|85987.4|85937.4|85988.2|85951.2|85974.4|85934.8|49
1630591820000|2021-09-02 14:10:20|85987.5|85937.5|85989.8|85939.8|85992.6|85953.7|85977.1|85937|48
1630591830000|2021-09-02 14:10:30|85990.4|85940.4|85982.7|85957.7|85990.4|85957.7|85977.1|85940.4|31
1630591840000|2021-09-02 14:10:40|85982.4|85957.4|85992.2|85942.2|85995.7|85957.8|85981.2|85941.4|48
1630591850000|2021-09-02 14:10:50|85991.8|85941.8|85991.3|85941.3|85993.5|85943.5|85991.3|85941.3|47
1630591860000|2021-09-02 14:11:00|85991.1|85941.1|85985.7|85935.7|85991.1|85941.1|85985.6|85935.6|51
1630591870000|2021-09-02 14:11:10|85985.9|85935.9|85986.1|85936.1|85988.2|85938.2|85983.7|85933.7|49
1630591880000|2021-09-02 14:11:20|85986|85936|85981.5|85931.5|85986.4|85936.4|85981|85931|39
1630591890000|2021-09-02 14:11:30|85981.3|85931.3|85980.7|85930.7|85982.3|85932.3|85979.3|85929.3|44
1630591900000|2021-09-02 14:11:40|85981|85931|85977.5|85927.5|85981.5|85931.5|85977.3|85927.3|30
1630591910000|2021-09-02 14:11:50|85977.7|85927.7|85978.6|85928.6|85978.8|85928.8|85975.4|85925.4|52
1630591920000|2021-09-02 14:12:00|85978.1|85928.1|85978.5|85928.5|85980.4|85930.4|85975|85925|53
1630591930000|2021-09-02 14:12:10|85978.7|85928.7|85971.8|85921.8|85979.3|85933.8|85958.8|85920.3|47
1630591940000|2021-09-02 14:12:20|85971.9|85921.9|85970.3|85920.3|85972.2|85922.2|85970.1|85920.1|28
1630591950000|2021-09-02 14:12:30|85970.2|85920.2|85973.6|85923.6|85974.2|85924.2|85970.2|85920.2|38
1630591960000|2021-09-02 14:12:40|85974|85924|85971.3|85946.3|85979.8|85946.4|85967.4|85923.8|50
1630591970000|2021-09-02 14:12:50|85972.1|85947.1|85975.5|85950.5|85976.1|85951.1|85970.8|85945.8|39
1630591980000|2021-09-02 14:13:00|85975.6|85950.6|85976.3|85951.3|85976.5|85951.5|85974.7|85949.7|32
1630591990000|2021-09-02 14:13:10|85976.5|85951.5|85975.3|85950.3|85982.1|85957.1|85975.2|85950.2|47
1630592000000|2021-09-02 14:13:20|85975.4|85950.4|85979.4|85954.4|85993.5|85955.9|85974.3|85941.6|47
1630592010000|2021-09-02 14:13:30|85979.1|85954.1|85968.8|85943.8|85979.1|85954.1|85965.3|85940.3|41
1630592020000|2021-09-02 14:13:40|85968.7|85943.7|85962.7|85937.7|85969.5|85944.5|85962.6|85937.6|41
1630592030000|2021-09-02 14:13:50|85960.4|85935.4|85959.7|85934.7|85962.1|85937.1|85958.4|85933.4|54
1630592040000|2021-09-02 14:14:00|85959.5|85934.5|85949.4|85924.4|85960.2|85935.2|85948.7|85923.7|46
1630592050000|2021-09-02 14:14:10|85949.6|85924.6|85947.5|85922.5|85949.9|85924.9|85946.7|85921.7|47
1630592060000|2021-09-02 14:14:20|85947.6|85922.6|85946.6|85921.6|85948.9|85923.9|85946.3|85921.3|41
1630592070000|2021-09-02 14:14:30|85946.4|85921.4|85948.5|85923.5|85952|85927|85944.8|85919.8|48
1630592080000|2021-09-02 14:14:40|85949|85924|85948.4|85923.4|85949.8|85924.8|85947.4|85922.4|47
1630592090000|2021-09-02 14:14:50|85948.8|85923.8|85948.5|85923.5|85949.5|85924.5|85948.1|85923.1|31
1630592100000|2021-09-02 14:15:00|85947.8|85922.8|85949.9|85924.9|85950.5|85925.5|85944.2|85919.2|53
1630592110000|2021-09-02 14:15:10|85950.1|85925.1|85950.4|85925.4|85950.9|85925.9|85948.8|85923.8|41
1630592120000|2021-09-02 14:15:20|85950.2|85925.2|85952.9|85927.9|85953|85928|85949.7|85924.7|49
1630592130000|2021-09-02 14:15:30|85952.7|85927.7|85957.6|85932.6|85969.5|85932.7|85952.3|85916.6|60
1630592140000|2021-09-02 14:15:40|85957.7|85932.7|85952.8|85927.8|85968.9|85932.7|85951.8|85916.1|53
1630592150000|2021-09-02 14:15:50|85953.1|85928.1|85949.9|85924.9|85953.8|85928.8|85948.5|85923.5|50
1630592160000|2021-09-02 14:16:00|85949.3|85924.3|85946.2|85921.2|85953.4|85928.4|85945|85920|49
1630592170000|2021-09-02 14:16:10|85946.4|85921.4|85953|85928|85954.7|85929.7|85946.4|85921.4|46
1630592180000|2021-09-02 14:16:20|85953.1|85928.1|85957|85932|85958.3|85933.3|85952.7|85927.7|37
1630592190000|2021-09-02 14:16:30|85956|85931|85958.4|85933.4|85958.4|85933.4|85955.2|85930.2|42
1630592200000|2021-09-02 14:16:40|85958.9|85933.9|85958.6|85933.6|85965.1|85940.1|85958.4|85933.4|49
1630592210000|2021-09-02 14:16:50|85959.2|85934.2|85958.9|85933.9|85959.9|85934.9|85956.9|85931.9|41
1630592220000|2021-09-02 14:17:00|85960|85935|85960.4|85935.4|85961.4|85936.4|85958.3|85933.3|33
1630592230000|2021-09-02 14:17:10|85960|85935|85960.4|85935.4|85961.1|85936.1|85959.4|85934.4|20
1630592240000|2021-09-02 14:17:20|85960.3|85935.3|85958.2|85933.2|85962|85937|85958.2|85933.2|38
1630592250000|2021-09-02 14:17:30|85957.5|85932.5|85953.8|85928.8|85957.6|85932.6|85951|85926|52
1630592260000|2021-09-02 14:17:40|85953.4|85928.4|85954.2|85929.2|85955|85930|85952.8|85927.8|38
1630592270000|2021-09-02 14:17:50|85954.8|85929.8|85956|85931|85956|85931|85952.4|85927.4|34
1630592280000|2021-09-02 14:18:00|85955.9|85930.9|85951.6|85926.6|85957.3|85932.3|85951.3|85926.3|48
1630592290000|2021-09-02 14:18:10|85951.3|85926.3|85951.3|85926.3|85952.1|85927.1|85948.6|85923.6|40
1630592300000|2021-09-02 14:18:20|85951.4|85926.4|85954.3|85929.3|85956|85931|85951.1|85926.1|47
1630592310000|2021-09-02 14:18:30|85954.1|85929.1|85954|85929|85954.6|85929.6|85952.2|85927.2|37
1630592320000|2021-09-02 14:18:40|85953.8|85928.8|85950.6|85925.6|85966.2|85930.7|85949.5|85916.2|47
1630592330000|2021-09-02 14:18:50|85949.5|85924.5|85953|85928|85953.3|85928.3|85948.8|85923.8|35
1630592340000|2021-09-02 14:19:00|85952.3|85927.3|85961.3|85936.3|85962.4|85937.4|85951.7|85926.7|46
1630592350000|2021-09-02 14:19:10|85961.7|85936.7|85963.6|85938.6|85964.3|85939.3|85960.8|85935.8|40
1630592360000|2021-09-02 14:19:20|85963.5|85938.5|85964.1|85939.1|85964.4|85939.4|85962.9|85937.9|29
1630592370000|2021-09-02 14:19:30|85964.2|85939.2|85968.5|85943.5|85970.2|85945.2|85963.3|85938.3|42
1630592380000|2021-09-02 14:19:40|85969.8|85944.8|85974|85949|85976.2|85951.2|85968.3|85943.3|49
1630592390000|2021-09-02 14:19:50|85973.6|85948.6|85976.2|85951.2|85979|85954|85973.3|85948.3|44
1630592400000|2021-09-02 14:20:00|85976.4|85951.4|85976.3|85951.3|85979.1|85954.1|85975|85950|50
1630592410000|2021-09-02 14:20:10|85975|85950|85973.4|85948.4|85990.2|85952.8|85971.8|85937|51
1630592420000|2021-09-02 14:20:20|85973.1|85948.1|85973.7|85948.7|85974.8|85949.8|85972.8|85947.8|40
1630592430000|2021-09-02 14:20:30|85973.4|85948.4|85967.1|85942.1|85973.4|85948.4|85962.3|85937.3|45
1630592440000|2021-09-02 14:20:40|85966.7|85941.7|85970.3|85945.3|85972.3|85947.3|85966.7|85941.7|52
1630592450000|2021-09-02 14:20:50|85972.1|85947.1|85971.5|85946.5|85972.5|85947.5|85971|85946|40
1630592460000|2021-09-02 14:21:00|85972|85947|85974.3|85949.3|85975.4|85950.4|85971.4|85946.4|34
1630592470000|2021-09-02 14:21:10|85974.1|85949.1|85974.4|85949.4|85975.3|85950.3|85971.6|85946.6|52
1630592480000|2021-09-02 14:21:20|85974.6|85949.6|85971.5|85946.5|85976.4|85951.4|85969|85944|44
1630592490000|2021-09-02 14:21:30|85971.3|85946.3|85967|85942|85973.2|85948.2|85967|85942|34
1630592500000|2021-09-02 14:21:40|85969.5|85944.5|85966.4|85941.4|85971|85946|85965.6|85940.6|49
1630592510000|2021-09-02 14:21:50|85966.1|85941.1|85965.9|85940.9|85967.5|85942.5|85965.2|85940.2|38
1630592520000|2021-09-02 14:22:00|85965.4|85940.4|85969.7|85944.7|85971|85946|85965.4|85940.4|54
1630592530000|2021-09-02 14:22:10|85967.9|85942.9|85965.2|85940.2|85970.4|85945.4|85963.3|85938.3|47
1630592540000|2021-09-02 14:22:20|85965|85940|85962.7|85937.7|85965.9|85940.9|85960.8|85935.8|46
1630592550000|2021-09-02 14:22:30|85963|85938|85959.2|85934.2|85963|85938|85957.6|85932.6|47
1630592560000|2021-09-02 14:22:40|85958.8|85933.8|85962.9|85937.9|85963.7|85938.7|85958.8|85933.8|41
1630592570000|2021-09-02 14:22:50|85963.1|85938.1|85962.5|85937.5|85966.3|85941.3|85961.9|85936.9|45
1630592580000|2021-09-02 14:23:00|85962.3|85937.3|85954.9|85929.9|85963.3|85938.3|85954.1|85929.1|46
1630592590000|2021-09-02 14:23:10|85956.1|85931.1|85953.5|85928.5|85957.1|85932.1|85953.3|85928.3|43
1630592600000|2021-09-02 14:23:20|85953.7|85928.7|85952.6|85927.6|85965.6|85929.7|85948.8|85909.6|40
1630592610000|2021-09-02 14:23:30|85952.1|85927.1|85952.3|85927.3|85954.6|85929.6|85950.8|85925.8|34
1630592620000|2021-09-02 14:23:40|85951.1|85926.1|85944.7|85919.7|85951.3|85926.3|85944.7|85919.7|46
1630592630000|2021-09-02 14:23:50|85944.4|85919.4|85941.1|85916.1|85946|85921|85940.4|85915.4|56
1630592640000|2021-09-02 14:24:00|85940.8|85915.8|85943.3|85918.3|85945.4|85920.4|85940.2|85915.2|51
1630592650000|2021-09-02 14:24:10|85943.6|85918.6|85940.7|85915.7|85944.2|85919.2|85939.4|85914.4|33
1630592660000|2021-09-02 14:24:20|85940.9|85915.9|85946.9|85921.9|85960.7|85921.9|85939.1|85909.8|49
1630592670000|2021-09-02 14:24:30|85947.4|85922.4|85942.8|85917.8|85947.4|85922.4|85942.5|85917.5|36
1630592680000|2021-09-02 14:24:40|85942.6|85917.6|85940.4|85915.4|85945.5|85920.5|85938.7|85913.7|33
1630592690000|2021-09-02 14:24:50|85940.6|85915.6|85939.4|85914.4|85940.7|85915.7|85937.9|85912.9|29
1630592700000|2021-09-02 14:25:00|85938.8|85913.8|85939.8|85914.8|85941.9|85916.9|85938.8|85913.8|37
1630592710000|2021-09-02 14:25:10|85939.9|85914.9|85929.5|85904.5|85941.1|85916.1|85928.8|85903.8|50
1630592720000|2021-09-02 14:25:20|85929.7|85904.7|85928.4|85903.4|85931.1|85906.1|85927.4|85902.4|44
1630592730000|2021-09-02 14:25:30|85928.7|85903.7|85933.3|85908.3|85934|85909|85928.4|85903.4|43
1630592740000|2021-09-02 14:25:40|85933.2|85908.2|85936|85911|85936.1|85911.1|85932.2|85907.2|46
1630592750000|2021-09-02 14:25:50|85936.4|85911.4|85939.1|85914.1|85939.6|85914.6|85936.2|85911.2|49
1630592760000|2021-09-02 14:26:00|85939.3|85914.3|85938|85913|85940.5|85915.5|85938|85913|30
1630592770000|2021-09-02 14:26:10|85938.5|85913.5|85935.5|85910.5|85938.5|85913.5|85935.3|85910.3|35
1630592780000|2021-09-02 14:26:20|85936|85911|85936.3|85911.3|85936.8|85911.8|85935.6|85910.6|19
1630592790000|2021-09-02 14:26:30|85936.5|85911.5|85933.4|85908.4|85936.6|85911.6|85933.4|85908.4|22
1630592800000|2021-09-02 14:26:40|85933.6|85908.6|85928.9|85903.9|85934.3|85909.3|85928.5|85903.5|41
1630592810000|2021-09-02 14:26:50|85928.8|85903.8|85925.7|85900.7|85929.5|85904.5|85925.7|85900.7|44
1630592820000|2021-09-02 14:27:00|85925.5|85900.5|85921.6|85896.6|85935.8|85902.1|85920|85882.8|44
1630592830000|2021-09-02 14:27:10|85921.2|85896.2|85938.5|85913.5|85939.6|85914.6|85920.2|85887.1|54
1630592840000|2021-09-02 14:27:20|85938.7|85913.7|85944|85919|85944.3|85919.3|85938|85913|41
1630592850000|2021-09-02 14:27:30|85943.9|85918.9|85937.5|85912.5|85953.9|85919.5|85934.4|85902.4|48
1630592860000|2021-09-02 14:27:40|85937.7|85912.7|85938.5|85913.5|85939.6|85914.6|85936.6|85911.6|32
1630592870000|2021-09-02 14:27:50|85938.6|85913.6|85939.6|85914.6|85942|85917|85934.9|85909.9|48
1630592880000|2021-09-02 14:28:00|85939.2|85914.2|85943.5|85918.5|85945.6|85920.6|85938.9|85913.9|46
1630592890000|2021-09-02 14:28:10|85943.6|85918.6|85944.3|85919.3|85945.3|85920.3|85941.7|85916.7|43
1630592900000|2021-09-02 14:28:20|85944.7|85919.7|85941.3|85916.3|85947.2|85922.2|85940.6|85915.6|43
1630592910000|2021-09-02 14:28:30|85941.6|85916.6|85937.7|85912.7|85941.6|85916.6|85936.5|85911.5|38
1630592920000|2021-09-02 14:28:40|85937.6|85912.6|85935.7|85910.7|85940.1|85915.1|85933.9|85908.9|49
1630592930000|2021-09-02 14:28:50|85936|85911|85942.7|85917.7|85942.9|85917.9|85935.5|85910.5|33
1630592940000|2021-09-02 14:29:00|85941.3|85916.3|85935.2|85910.2|85941.3|85916.3|85935.2|85910.2|48
1630592950000|2021-09-02 14:29:10|85935.3|85910.3|85935.4|85910.4|85936.9|85911.9|85934.7|85909.7|30
1630592960000|2021-09-02 14:29:20|85935.6|85910.6|85942.3|85892.3|85946.2|85911|85932.1|85891.4|53
1630592970000|2021-09-02 14:29:30|85941.4|85891.4|85931.1|85906.1|85942.4|85906.4|85930.3|85889.9|35
1630592980000|2021-09-02 14:29:40|85930.8|85905.8|85932.6|85907.6|85934.1|85909.1|85930.8|85905.8|38
1630592990000|2021-09-02 14:29:50|85932.5|85907.5|85929.6|85904.6|85934.8|85909.8|85928.9|85903.9|44
1630593000000|2021-09-02 14:30:00|85930.1|85905.1|85922.7|85897.7|85941.3|85908.6|85922.7|85889|57
1630593010000|2021-09-02 14:30:10|85923|85898|85922.7|85897.7|85923.7|85898.7|85920.4|85895.4|48
1630593020000|2021-09-02 14:30:20|85923.2|85898.2|85930.7|85880.7|85930.7|85898.3|85918.3|85880.7|35
1630593030000|2021-09-02 14:30:30|85929.8|85879.8|85932.6|85882.6|85936.9|85886.9|85929.8|85879.8|39
1630593040000|2021-09-02 14:30:40|85932.8|85882.8|85931.1|85881.1|85932.8|85882.8|85928.8|85878.8|39
1630593050000|2021-09-02 14:30:50|85931.2|85881.2|85927.6|85877.6|85931.2|85881.2|85926.5|85876.5|39
1630593060000|2021-09-02 14:31:00|85927.5|85877.5|85924.5|85874.5|85928|85878|85921.6|85871.6|55
1630593070000|2021-09-02 14:31:10|85923.9|85873.9|85925.4|85875.4|85926.8|85876.8|85923.9|85873.9|39
1630593080000|2021-09-02 14:31:20|85925.6|85875.6|85922.9|85872.9|85925.6|85875.6|85916.3|85866.3|57
1630593090000|2021-09-02 14:31:30|85922.2|85872.2|85924.8|85874.8|85925.4|85875.4|85921|85871|52
1630593100000|2021-09-02 14:31:40|85924.5|85874.5|85923.1|85873.1|85925.4|85875.4|85922.6|85872.6|44
1630593110000|2021-09-02 14:31:50|85923.4|85873.4|85925|85875|85925.5|85875.5|85923|85873|40
1630593120000|2021-09-02 14:32:00|85924.6|85874.6|85928.2|85878.2|85928.2|85878.2|85921.5|85871.5|55
1630593130000|2021-09-02 14:32:10|85928.3|85878.3|85920.9|85895.9|85933.7|85896.7|85920.1|85878.1|53
1630593140000|2021-09-02 14:32:20|85920.8|85895.8|85939.1|85889.1|85940|85899.7|85920.8|85887.2|58
1630593150000|2021-09-02 14:32:30|85939.3|85889.3|85937.9|85887.9|85939.6|85889.6|85935.6|85885.6|60
1630593160000|2021-09-02 14:32:40|85936.7|85886.7|85935.5|85885.5|85938.7|85888.7|85935.5|85885.5|50
1630593170000|2021-09-02 14:32:50|85935.7|85885.7|85936.9|85886.9|85938.2|85888.2|85935.5|85885.5|46
1630593180000|2021-09-02 14:33:00|85936.8|85886.8|85937.6|85887.6|85937.7|85887.7|85936.4|85886.4|28
1630593190000|2021-09-02 14:33:10|85937.8|85887.8|85941.7|85891.7|85941.8|85891.8|85937.6|85887.6|31
1630593200000|2021-09-02 14:33:20|85941.8|85891.8|85939.8|85889.8|85943|85906.7|85929.4|85888.4|50
1630593210000|2021-09-02 14:33:30|85940.4|85890.4|85937.6|85887.6|85940.4|85890.4|85936.2|85886.2|41
1630593220000|2021-09-02 14:33:40|85937.7|85887.7|85935.7|85885.7|85937.7|85887.7|85933.8|85883.8|39
1630593230000|2021-09-02 14:33:50|85935.6|85885.6|85934.1|85884.1|85935.7|85885.7|85933.6|85883.6|38
1630593240000|2021-09-02 14:34:00|85934.2|85884.2|85931.8|85881.8|85934.8|85884.8|85931.8|85881.8|35
1630593250000|2021-09-02 14:34:10|85931.4|85881.4|85928.7|85878.7|85931.4|85881.4|85928.4|85878.4|39
1630593260000|2021-09-02 14:34:20|85928.6|85878.6|85929.4|85879.4|85930.5|85880.5|85925.7|85875.7|57
1630593270000|2021-09-02 14:34:30|85929.5|85879.5|85920.5|85870.5|85929.5|85888.3|85912.1|85870.5|61
1630593280000|2021-09-02 14:34:40|85922.2|85872.2|85922.8|85872.8|85924.5|85884.4|85908.4|85869.6|53
1630593290000|2021-09-02 14:34:50|85923.7|85873.7|85922.1|85872.1|85924.8|85886.9|85910.9|85869.4|56
1630593300000|2021-09-02 14:35:00|85921.5|85871.5|85922.1|85872.1|85925.6|85875.6|85920.9|85870.9|52
1630593310000|2021-09-02 14:35:10|85922.5|85872.5|85918.3|85868.3|85923.1|85873.1|85917.5|85867.5|54
1630593320000|2021-09-02 14:35:20|85918.2|85868.2|85923.6|85873.6|85927.2|85877.2|85918.2|85868.2|51
1630593330000|2021-09-02 14:35:30|85923.5|85873.5|85922.2|85872.2|85923.5|85873.5|85920.5|85870.5|42
1630593340000|2021-09-02 14:35:40|85921.9|85871.9|85916.1|85866.1|85922.4|85872.4|85915|85865|29
1630593350000|2021-09-02 14:35:50|85915.6|85865.6|85918.5|85868.5|85919.4|85869.4|85915.4|85865.4|45
1630593360000|2021-09-02 14:36:00|85917.5|85867.5|85918.7|85868.7|85919.1|85879.3|85901.7|85864.9|54
1630593370000|2021-09-02 14:36:10|85918.5|85868.5|85902.4|85877.4|85918.7|85878.5|85900.4|85864.8|60
1630593380000|2021-09-02 14:36:20|85902.7|85877.7|85903.4|85878.4|85904.1|85879.1|85902.2|85877.2|30
1630593390000|2021-09-02 14:36:30|85903.2|85878.2|85915.3|85865.3|85916.8|85879.2|85903.2|85864.2|47
1630593400000|2021-09-02 14:36:40|85913.8|85863.8|85906.6|85856.6|85915.3|85865.3|85906.6|85856.6|48
1630593410000|2021-09-02 14:36:50|85907.3|85857.3|85892.3|85867.3|85907.3|85869.1|85891.2|85853.1|45
1630593420000|2021-09-02 14:37:00|85892.2|85867.2|85893.7|85868.7|85895.6|85870.6|85891.5|85866.5|47
1630593430000|2021-09-02 14:37:10|85893.6|85868.6|85894.2|85869.2|85896|85871|85893.2|85868.2|40
1630593440000|2021-09-02 14:37:20|85894.1|85869.1|85893.9|85868.9|85894.6|85869.6|85893|85868|38
1630593450000|2021-09-02 14:37:30|85894|85869|85895.4|85870.4|85895.7|85870.7|85893.7|85868.7|32
1630593460000|2021-09-02 14:37:40|85895.5|85870.5|85900.2|85850.2|85905.6|85870.5|85894.3|85847.2|52
1630593470000|2021-09-02 14:37:50|85900.3|85850.3|85895.9|85845.9|85900.3|85850.3|85895.9|85845.9|47
1630593480000|2021-09-02 14:38:00|85896|85846|85896.3|85846.3|85899.1|85849.1|85895.7|85845.7|47
1630593490000|2021-09-02 14:38:10|85896.4|85846.4|85872.9|85822.9|85896.4|85846.4|85872.8|85822.8|65
1630593500000|2021-09-02 14:38:20|85873.3|85823.3|85873.3|85823.3|85874.9|85824.9|85873.1|85823.1|52
1630593510000|2021-09-02 14:38:30|85870.9|85820.9|85868.2|85818.2|85872.2|85822.2|85866.5|85816.5|59
1630593520000|2021-09-02 14:38:40|85868.7|85818.7|85867.8|85817.8|85868.7|85818.7|85863.1|85813.1|60
1630593530000|2021-09-02 14:38:50|85868|85818|85867.3|85817.3|85868|85818|85860.6|85810.6|60
1630593540000|2021-09-02 14:39:00|85867.5|85817.5|85882.8|85832.8|85882.8|85832.8|85866.6|85816.6|63
1630593550000|2021-09-02 14:39:10|85882.7|85832.7|85884.2|85834.2|85888.2|85838.2|85882.4|85832.4|49
1630593560000|2021-09-02 14:39:20|85884.1|85834.1|85888.9|85838.9|85890.1|85840.1|85883.5|85833.5|48
1630593570000|2021-09-02 14:39:30|85889.3|85839.3|85882.2|85832.2|85889.5|85839.5|85880.9|85830.9|48
1630593580000|2021-09-02 14:39:40|85881.5|85831.5|85879.7|85829.7|85881.8|85831.8|85878.2|85828.2|37
1630593590000|2021-09-02 14:39:50|85879|85829|85869.8|85844.8|85881.6|85844.8|85865.5|85826.4|47
1630593600000|2021-09-02 14:40:00|85868.9|85843.9|85878.7|85828.7|85881.3|85844.6|85866.1|85826.9|57
1630593610000|2021-09-02 14:40:10|85878.4|85828.4|85875.6|85825.6|85881.2|85840.3|85859.9|85823.1|68
1630593620000|2021-09-02 14:40:20|85875.3|85825.3|85862.4|85837.4|85875.8|85839.1|85860.4|85825.2|49
1630593630000|2021-09-02 14:40:30|85862.6|85837.6|85862.8|85837.8|85863.5|85838.5|85859.8|85834.8|45
1630593640000|2021-09-02 14:40:40|85862.6|85837.6|85864.6|85839.6|85878.6|85841.6|85860.3|85825.5|40
1630593650000|2021-09-02 14:40:50|85865.5|85840.5|85863.3|85813.3|85865.5|85840.5|85851.3|85811.6|52
1630593660000|2021-09-02 14:41:00|85863.8|85813.8|85863.5|85813.5|85865.5|85815.5|85861.3|85811.3|53
1630593670000|2021-09-02 14:41:10|85863.1|85813.1|85855.1|85805.1|85863.1|85818.3|85837.5|85800.8|62
1630593680000|2021-09-02 14:41:20|85853.6|85803.6|85844.4|85794.4|85855.1|85813.7|85829.8|85793.3|65
1630593690000|2021-09-02 14:41:30|85844.5|85794.5|85843.8|85793.8|85849|85799|85838.4|85788.4|56
1630593700000|2021-09-02 14:41:40|85841.1|85791.1|85815.4|85790.4|85842.9|85804|85815.4|85779.1|63
1630593710000|2021-09-02 14:41:50|85815.6|85790.6|85817.8|85792.8|85830.9|85794.8|85814.9|85780|51
1630593720000|2021-09-02 14:42:00|85817.5|85792.5|85833.7|85783.7|85835.7|85798|85816|85781.6|55
1630593730000|2021-09-02 14:42:10|85835.1|85785.1|85832.4|85782.4|85837.5|85787.5|85831.1|85781.1|44
1630593740000|2021-09-02 14:42:20|85832.3|85782.3|85835.8|85785.8|85837.1|85802|85821.8|85782.1|50
1630593750000|2021-09-02 14:42:30|85837.5|85787.5|85828.5|85803.5|85842.1|85803.7|85820.9|85787.5|49
1630593760000|2021-09-02 14:42:40|85829.7|85804.7|85829.7|85804.7|85845.3|85806.8|85825.8|85793.5|53
1630593770000|2021-09-02 14:42:50|85828.1|85803.1|85821.4|85796.4|85828.1|85803.1|85821.2|85796.2|51
1630593780000|2021-09-02 14:43:00|85821|85796|85829.2|85804.2|85830.9|85805.9|85820.8|85795.8|52
1630593790000|2021-09-02 14:43:10|85829.9|85804.9|85827.4|85802.4|85830.1|85805.1|85824.8|85799.8|43
1630593800000|2021-09-02 14:43:20|85826.7|85801.7|85829.3|85804.3|85832.3|85807.3|85825.9|85800.9|40
1630593810000|2021-09-02 14:43:30|85830.6|85805.6|85825.3|85800.3|85834.1|85809.1|85823.9|85798.9|49
1630593820000|2021-09-02 14:43:40|85824.4|85799.4|85818.4|85793.4|85838|85806.4|85808.1|85771|61
1630593830000|2021-09-02 14:43:50|85831.4|85781.4|85811.4|85786.4|85831.4|85795.2|85806.6|85772.4|58
1630593840000|2021-09-02 14:44:00|85811|85786|85809.4|85784.4|85813.1|85788.1|85808.1|85783.1|54
1630593850000|2021-09-02 14:44:10|85810.9|85785.9|85820.5|85770.5|85825.3|85787.6|85808.2|85770.2|56
1630593860000|2021-09-02 14:44:20|85819.8|85769.8|85806|85781|85822|85782.4|85806|85766.8|53
1630593870000|2021-09-02 14:44:30|85806.1|85781.1|85803.2|85778.2|85808.1|85783.1|85802.5|85777.5|48
1630593880000|2021-09-02 14:44:40|85805.4|85780.4|85805.9|85780.9|85809.3|85784.3|85804|85779|45
1630593890000|2021-09-02 14:44:50|85805.7|85780.7|85803.5|85778.5|85808.9|85783.9|85802.5|85777.5|48
1630593900000|2021-09-02 14:45:00|85804.1|85779.1|85806.2|85781.2|85817.6|85781.6|85802.7|85765.5|60
1630593910000|2021-09-02 14:45:10|85805.8|85780.8|85813.2|85788.2|85827.4|85790.1|85803.5|85770.8|51
1630593920000|2021-09-02 14:45:20|85814.4|85789.4|85802.2|85752.2|85822.2|85789.4|85789.5|85751.7|61
1630593930000|2021-09-02 14:45:30|85802.4|85752.4|85790.4|85765.4|85802.4|85766.4|85777.8|85750.8|62
1630593940000|2021-09-02 14:45:40|85790.6|85765.6|85789.7|85764.7|85791.5|85766.5|85788.9|85763.9|42
1630593950000|2021-09-02 14:45:50|85789.1|85764.1|85787.4|85762.4|85800.2|85765.2|85783.5|85747.8|45
1630593960000|2021-09-02 14:46:00|85791|85766|85802|85752|85804.1|85766.3|85785.5|85752|54
1630593970000|2021-09-02 14:46:10|85802.1|85752.1|85794.5|85744.5|85803.3|85759.3|85778|85740.5|59
1630593980000|2021-09-02 14:46:20|85794.9|85744.9|85782.8|85757.8|85797.9|85759.3|85782.3|85743.9|43
1630593990000|2021-09-02 14:46:30|85782.7|85757.7|85810.1|85760.1|85813.8|85774.8|85782.3|85750.4|61
1630594000000|2021-09-02 14:46:40|85809.6|85759.6|85807.8|85757.8|85810|85771|85792.6|85755.3|49
1630594010000|2021-09-02 14:46:50|85807.6|85757.6|85802.2|85752.2|85808.6|85767|85789.2|85752.2|47
1630594020000|2021-09-02 14:47:00|85802.5|85752.5|85803.4|85753.4|85803.8|85767.1|85789|85752.5|51
1630594030000|2021-09-02 14:47:10|85803.8|85753.8|85791.6|85766.6|85803.9|85768.4|85789.4|85752.7|47
1630594040000|2021-09-02 14:47:20|85790.8|85765.8|85790.7|85765.7|85792.3|85767.3|85790|85765|46
1630594050000|2021-09-02 14:47:30|85790.8|85765.8|85791.9|85766.9|85792.9|85767.9|85789.3|85764.3|45
1630594060000|2021-09-02 14:47:40|85792|85767|85791.5|85766.5|85807.5|85768.8|85790.3|85753.7|48
1630594070000|2021-09-02 14:47:50|85791.8|85766.8|85798|85748|85804.6|85767.8|85784.4|85747.5|47
1630594080000|2021-09-02 14:48:00|85798.9|85748.9|85798.4|85748.4|85802.8|85763.4|85779.8|85745.7|59
1630594090000|2021-09-02 14:48:10|85798|85748|85786.3|85761.3|85799.7|85762.2|85785.7|85746.2|47
1630594100000|2021-09-02 14:48:20|85786.2|85761.2|85787.5|85762.5|85789.1|85764.1|85785.8|85760.8|44
1630594110000|2021-09-02 14:48:30|85787.9|85762.9|85788.7|85763.7|85789.1|85764.1|85786.3|85761.3|40
1630594120000|2021-09-02 14:48:40|85789.1|85764.1|85796.3|85771.3|85796.8|85771.8|85783.2|85758.2|65
1630594130000|2021-09-02 14:48:50|85809.7|85759.7|85796.8|85771.8|85809.7|85774|85790.2|85759.7|47
1630594140000|2021-09-02 14:49:00|85796.9|85771.9|85797.7|85772.7|85799.6|85774.6|85796.4|85771.4|49
1630594150000|2021-09-02 14:49:10|85797.9|85772.9|85810.6|85760.6|85810.6|85773|85793.3|85759.9|40
1630594160000|2021-09-02 14:49:20|85810.9|85760.9|85808.9|85758.9|85811.8|85761.8|85808|85758|41
1630594170000|2021-09-02 14:49:30|85808.7|85758.7|85808.6|85758.6|85810.4|85770.3|85793.4|85755.6|51
1630594180000|2021-09-02 14:49:40|85809.6|85759.6|85802.5|85777.5|85812.5|85777.9|85801.9|85758.7|47
1630594190000|2021-09-02 14:49:50|85802.9|85777.9|85808.4|85783.4|85809.3|85784.3|85801.3|85776.3|46
1630594200000|2021-09-02 14:50:00|85808.7|85783.7|85803.3|85778.3|85825.2|85787.6|85803.3|85765.2|52
1630594210000|2021-09-02 14:50:10|85815|85765|85805.1|85755.1|85815|85768.3|85789.5|85753.9|59
1630594220000|2021-09-02 14:50:20|85805|85755|85784.5|85759.5|85806.3|85768.2|85783.1|85749.7|66
1630594230000|2021-09-02 14:50:30|85784.7|85759.7|85807.7|85757.7|85808.1|85768.7|85784.4|85755.6|39
1630594240000|2021-09-02 14:50:40|85807.6|85757.6|85808.2|85758.2|85809|85759|85807.6|85757.6|19
1630594250000|2021-09-02 14:50:50|85808.3|85758.3|85785.4|85760.4|85808.8|85761.8|85785.1|85747.2|22
1630594260000|2021-09-02 14:51:00|85784.7|85759.7|85795.4|85745.4|85798.1|85760.4|85783.3|85744.8|47
1630594270000|2021-09-02 14:51:10|85795.3|85745.3|85798|85748|85799.3|85760.9|85783.8|85744|46
1630594280000|2021-09-02 14:51:20|85796.4|85746.4|85804.8|85754.8|85806.5|85769.1|85785.7|85746.4|38
1630594290000|2021-09-02 14:51:30|85806|85756|85808.3|85758.3|85808.3|85758.3|85803.2|85753.2|44
1630594300000|2021-09-02 14:51:40|85810.6|85760.6|85823.9|85773.9|85824.7|85774.7|85796.5|85758.5|62
1630594310000|2021-09-02 14:51:50|85824.4|85774.4|85819.2|85769.2|85824.4|85774.4|85817.8|85767.8|53
1630594320000|2021-09-02 14:52:00|85819.4|85769.4|85805.9|85755.9|85820.2|85770.2|85804.8|85754.8|41
1630594330000|2021-09-02 14:52:10|85805.5|85755.5|85796|85771|85808.9|85772.2|85795.8|85755.5|48
1630594340000|2021-09-02 14:52:20|85794.1|85769.1|85811.3|85761.3|85811.5|85771.5|85788.8|85751.8|64
1630594350000|2021-09-02 14:52:30|85811.9|85761.9|85802.7|85752.7|85811.9|85761.9|85802.7|85752.7|45
1630594360000|2021-09-02 14:52:40|85803.4|85753.4|85780.9|85755.9|85805.6|85765.6|85777.3|85752.3|53
1630594370000|2021-09-02 14:52:50|85781|85756|85783.7|85758.7|85783.9|85758.9|85780|85755|48
1630594380000|2021-09-02 14:53:00|85783.9|85758.9|85800.9|85750.9|85801.8|85761.2|85779.7|85744.8|64
1630594390000|2021-09-02 14:53:10|85800.4|85750.4|85794.5|85769.5|85805.4|85769.5|85788|85750.3|52
1630594400000|2021-09-02 14:53:20|85794.2|85769.2|85793.8|85768.8|85809.8|85769.6|85792.2|85754.7|40
1630594410000|2021-09-02 14:53:30|85793.6|85768.6|85803|85753|85805.1|85769.5|85792.4|85752.5|43
1630594420000|2021-09-02 14:53:40|85803.2|85753.2|85786.8|85761.8|85803.2|85762.5|85785.7|85746.6|47
1630594430000|2021-09-02 14:53:50|85787.6|85762.6|85798|85748|85799.6|85762.9|85784.4|85747.8|42
1630594440000|2021-09-02 14:54:00|85798.1|85748.1|85807.3|85757.3|85808.4|85767.7|85790|85747.4|40
1630594450000|2021-09-02 14:54:10|85806.8|85756.8|85800.3|85775.3|85813.2|85776.2|85800.3|85756.8|54
1630594460000|2021-09-02 14:54:20|85801.1|85776.1|85793.9|85768.9|85813.8|85776.1|85793.7|85756.1|46
1630594470000|2021-09-02 14:54:30|85793.5|85768.5|85806.4|85756.4|85810.8|85774.7|85789.3|85755|63
1630594480000|2021-09-02 14:54:40|85794.6|85769.6|85787.4|85762.4|85794.7|85769.7|85783.4|85758.4|56
1630594490000|2021-09-02 14:54:50|85786.5|85761.5|85779.2|85754.2|85806|85766.3|85779.2|85752.5|60
1630594500000|2021-09-02 14:55:00|85775.9|85750.9|85786.6|85736.6|85788.8|85752.3|85772|85735.3|57
1630594510000|2021-09-02 14:55:10|85787.3|85737.3|85789.1|85739.1|85789.5|85739.5|85786.6|85736.6|37
1630594520000|2021-09-02 14:55:20|85789.2|85739.2|85784.8|85734.8|85789.6|85739.6|85784.5|85734.5|42
1630594530000|2021-09-02 14:55:30|85784.9|85734.9|85784|85734|85785.9|85735.9|85783.6|85733.6|52
1630594540000|2021-09-02 14:55:40|85784.1|85734.1|85762|85737|85784.1|85743.3|85758.5|85731.6|53
1630594550000|2021-09-02 14:55:50|85761.2|85736.2|85761|85736|85763.2|85738.2|85757.5|85732.5|62
1630594560000|2021-09-02 14:56:00|85761.7|85736.7|85760.6|85735.6|85764.3|85739.3|85759.8|85734.8|50
1630594570000|2021-09-02 14:56:10|85760.5|85735.5|85773.5|85723.5|85775.5|85738.3|85760.3|85723|46
1630594580000|2021-09-02 14:56:20|85773.6|85723.6|85757.5|85732.5|85773.6|85736.9|85756.5|85723.4|53
1630594590000|2021-09-02 14:56:30|85758.7|85733.7|85776.2|85726.2|85776.3|85734.3|85755.5|85718.5|58
1630594600000|2021-09-02 14:56:40|85775.9|85725.9|85778.2|85728.2|85779.5|85729.5|85775.2|85725.2|48
1630594610000|2021-09-02 14:56:50|85779.9|85729.9|85792.4|85742.4|85792.9|85742.9|85779.9|85729.9|64
1630594620000|2021-09-02 14:57:00|85791.5|85741.5|85799.3|85749.3|85801.1|85751.1|85791.5|85741.5|61
1630594630000|2021-09-02 14:57:10|85798.6|85748.6|85796|85746|85802.4|85756.4|85781.4|85742.7|61
1630594640000|2021-09-02 14:57:20|85795.5|85745.5|85787.2|85737.2|85796.2|85752.3|85776.8|85735.7|59
1630594650000|2021-09-02 14:57:30|85786.9|85736.9|85767.5|85742.5|85787|85748.8|85764.3|85729|57
1630594660000|2021-09-02 14:57:40|85767.6|85742.6|85770.3|85745.3|85780|85745.3|85763.9|85728.5|56
1630594670000|2021-09-02 14:57:50|85769.4|85744.4|85775.1|85750.1|85777.2|85752.2|85769.1|85744.1|58
1630594680000|2021-09-02 14:58:00|85775.2|85750.2|85773.7|85748.7|85775.5|85750.5|85771.4|85746.4|57
1630594690000|2021-09-02 14:58:10|85774.2|85749.2|85778.4|85728.4|85787.8|85751.6|85765.3|85728.1|54
1630594700000|2021-09-02 14:58:20|85778.9|85728.9|85782.5|85732.5|85782.7|85744.6|85763.9|85728.7|57
1630594710000|2021-09-02 14:58:30|85782.6|85732.6|85768.1|85718.1|85783.7|85740.3|85755.6|85718.1|63
1630594720000|2021-09-02 14:58:40|85770.5|85720.5|85756.6|85731.6|85770.6|85733.2|85753.4|85718.7|62
1630594730000|2021-09-02 14:58:50|85756.7|85731.7|85764.8|85739.8|85765.5|85740.5|85754.2|85729.2|52
1630594740000|2021-09-02 14:59:00|85764.9|85739.9|85765.2|85740.2|85779.4|85741|85761.8|85726|55
1630594750000|2021-09-02 14:59:10|85765.4|85740.4|85759.2|85734.2|85765.4|85740.4|85758|85733|58
1630594760000|2021-09-02 14:59:20|85759.5|85734.5|85760.4|85735.4|85763.7|85738.7|85757.3|85732.3|59
1630594770000|2021-09-02 14:59:30|85760.3|85735.3|85760.8|85735.8|85761.4|85736.4|85758.8|85733.8|50
1630594780000|2021-09-02 14:59:40|85760.6|85735.6|85759.6|85734.6|85761.9|85736.9|85756.6|85731.6|47
1630594790000|2021-09-02 14:59:50|85759.4|85734.4|85754|85729|85759.8|85734.8|85753.6|85728.6|56
1630594800000|2021-09-02 15:00:00|85754.4|85729.4|85748.7|85723.7|85754.4|85729.4|85748.7|85723.7|58
1630594810000|2021-09-02 15:00:10|85748.4|85723.4|85760.1|85735.1|85767.8|85735.2|85747.4|85716.7|60
1630594820000|2021-09-02 15:00:20|85760.8|85735.8|85755.9|85730.9|85760.8|85735.8|85755|85730|53
1630594830000|2021-09-02 15:00:30|85756|85731|85759|85734|85761.1|85736.1|85756|85731|40
1630594840000|2021-09-02 15:00:40|85758.7|85733.7|85753.5|85728.5|85760.7|85735.7|85753|85728|52
1630594850000|2021-09-02 15:00:50|85752.5|85727.5|85758.6|85733.6|85758.6|85733.6|85751.5|85726.5|44
1630594860000|2021-09-02 15:01:00|85758.5|85733.5|85755.5|85730.5|85758.5|85733.5|85754.5|85729.5|48
1630594870000|2021-09-02 15:01:10|85755.6|85730.6|85771.8|85721.8|85771.9|85736.8|85754.8|85721.4|58
1630594880000|2021-09-02 15:01:20|85772|85722|85774.7|85724.7|85774.9|85724.9|85770.1|85720.1|58
1630594890000|2021-09-02 15:01:30|85774.8|85724.8|85768.2|85718.2|85775.4|85733.9|85758.3|85715.6|58
1630594900000|2021-09-02 15:01:40|85768|85718|85756.1|85731.1|85768.4|85731.1|85754.7|85715.9|54
1630594910000|2021-09-02 15:01:50|85770.3|85720.3|85758.6|85733.6|85770.3|85734.3|85754.1|85719.2|52
1630594920000|2021-09-02 15:02:00|85758.9|85733.9|85774.8|85749.8|85774.8|85749.8|85758.9|85733.9|56
1630594930000|2021-09-02 15:02:10|85775.2|85750.2|85789|85739|85789|85753.5|85772.6|85735.6|61
1630594940000|2021-09-02 15:02:20|85788.8|85738.8|85782.2|85757.2|85793.1|85757.2|85780.3|85738.2|49
1630594950000|2021-09-02 15:02:30|85779.5|85754.5|85779.5|85754.5|85781.2|85756.2|85777.7|85752.7|38
1630594960000|2021-09-02 15:02:40|85779.2|85754.2|85789.5|85739.5|85792.6|85755.2|85778.1|85738.6|45
1630594970000|2021-09-02 15:02:50|85789.3|85739.3|85794.3|85744.3|85794.3|85744.3|85789.2|85739.2|41
1630594980000|2021-09-02 15:03:00|85794|85744|85793.3|85743.3|85796.7|85746.7|85793.2|85743.2|49
1630594990000|2021-09-02 15:03:10|85793.5|85743.5|85793.4|85743.4|85793.5|85743.5|85792.7|85742.7|30
1630595000000|2021-09-02 15:03:20|85793.8|85743.8|85788.9|85763.9|85799.8|85764.6|85785.1|85743.8|43
1630595010000|2021-09-02 15:03:30|85789.6|85764.6|85789.8|85764.8|85790|85765|85788.8|85763.8|29
1630595020000|2021-09-02 15:03:40|85789.9|85764.9|85789.2|85764.2|85790.9|85765.9|85784.5|85759.5|51
1630595030000|2021-09-02 15:03:50|85789.3|85764.3|85794.9|85769.9|85794.9|85769.9|85787.7|85762.7|52
1630595040000|2021-09-02 15:04:00|85794.8|85769.8|85794.8|85769.8|85795.4|85770.4|85792.2|85767.2|59
1630595050000|2021-09-02 15:04:10|85794.4|85769.4|85794|85769|85796.6|85771.6|85790.2|85765.2|59
1630595060000|2021-09-02 15:04:20|85793.9|85768.9|85795.5|85770.5|85795.9|85770.9|85793.3|85768.3|52
1630595070000|2021-09-02 15:04:30|85794.4|85769.4|85795.6|85770.6|85795.7|85770.7|85790.3|85765.3|46
1630595080000|2021-09-02 15:04:40|85795.5|85770.5|85797.8|85772.8|85799.2|85774.2|85794.7|85769.7|33
1630595090000|2021-09-02 15:04:50|85797.7|85772.7|85794.7|85769.7|85798.9|85773.9|85793.7|85768.7|46
1630595100000|2021-09-02 15:05:00|85793.7|85768.7|85794|85769|85796.8|85771.8|85793.1|85768.1|44
1630595110000|2021-09-02 15:05:10|85794.5|85769.5|85794.8|85769.8|85795.3|85770.3|85793.3|85768.3|36
1630595120000|2021-09-02 15:05:20|85795.5|85770.5|85800.8|85775.8|85800.8|85775.8|85793.9|85768.9|50
1630595130000|2021-09-02 15:05:30|85800.6|85775.6|85802.4|85777.4|85804.4|85779.4|85800.6|85775.6|35
1630595140000|2021-09-02 15:05:40|85802.8|85777.8|85818.8|85768.8|85819|85780.7|85801.9|85768.1|38
1630595150000|2021-09-02 15:05:50|85818.7|85768.7|85797.9|85772.9|85819.3|85775.7|85797.9|85763.1|41
1630595160000|2021-09-02 15:06:00|85797.8|85772.8|85794.3|85769.3|85798.7|85773.7|85793.2|85768.2|38
1630595170000|2021-09-02 15:06:10|85793.9|85768.9|85793.3|85768.3|85793.9|85768.9|85791|85766|41
1630595180000|2021-09-02 15:06:20|85793.2|85768.2|85792.9|85767.9|85794.5|85769.5|85792|85767|36
1630595190000|2021-09-02 15:06:30|85792.1|85767.1|85791.5|85766.5|85792.7|85767.7|85791.2|85766.2|27
1630595200000|2021-09-02 15:06:40|85791.1|85766.1|85791.9|85766.9|85792.4|85767.4|85791|85766|21
1630595210000|2021-09-02 15:06:50|85792.1|85767.1|85791.4|85766.4|85793.3|85768.3|85791.2|85766.2|33
1630595220000|2021-09-02 15:07:00|85791.8|85766.8|85790.8|85765.8|85791.8|85766.8|85790.2|85765.2|25
1630595230000|2021-09-02 15:07:10|85789.5|85764.5|85792.9|85767.9|85794.5|85769.5|85789.4|85764.4|38
1630595240000|2021-09-02 15:07:20|85793|85768|85787|85762|85793|85768|85786.2|85761.2|42
1630595250000|2021-09-02 15:07:30|85786.8|85761.8|85788.9|85763.9|85789.2|85764.2|85786.8|85761.8|30
1630595260000|2021-09-02 15:07:40|85788.5|85763.5|85788.4|85763.4|85790.1|85765.1|85786.7|85761.7|40
1630595270000|2021-09-02 15:07:50|85788.5|85763.5|85788.4|85763.4|85789.3|85764.3|85788|85763|35
1630595280000|2021-09-02 15:08:00|85789|85764|85782.2|85757.2|85790.3|85765.3|85781.9|85756.9|56
1630595290000|2021-09-02 15:08:10|85782.3|85757.3|85782.1|85757.1|85784.1|85759.1|85781.4|85756.4|39
1630595300000|2021-09-02 15:08:20|85779.5|85754.5|85780.2|85755.2|85782.5|85757.5|85778.5|85753.5|47
1630595310000|2021-09-02 15:08:30|85780.5|85755.5|85781.5|85756.5|85781.5|85756.5|85779.8|85754.8|25
1630595320000|2021-09-02 15:08:40|85780.9|85755.9|85779.1|85754.1|85781.6|85756.6|85777.9|85752.9|28
1630595330000|2021-09-02 15:08:50|85779.5|85754.5|85780|85755|85780.7|85755.7|85778.7|85753.7|31
1630595340000|2021-09-02 15:09:00|85779.8|85754.8|85780.4|85755.4|85781.1|85756.1|85778.1|85753.1|29
1630595350000|2021-09-02 15:09:10|85780.1|85755.1|85778.9|85753.9|85780.6|85755.6|85778.9|85753.9|28
1630595360000|2021-09-02 15:09:20|85778.7|85753.7|85779.3|85754.3|85779.8|85754.8|85778.3|85753.3|32
1630595370000|2021-09-02 15:09:30|85779.6|85754.6|85780|85755|85780.5|85755.5|85779.6|85754.6|23
1630595380000|2021-09-02 15:09:40|85780.3|85755.3|85779.7|85754.7|85780.3|85755.3|85779.2|85754.2|22
1630595390000|2021-09-02 15:09:50|85779.4|85754.4|85798.7|85748.7|85798.7|85759.6|85779.4|85747.5|41
1630595400000|2021-09-02 15:10:00|85797|85747|85796.4|85746.4|85797.7|85747.7|85796.4|85746.4|34
1630595410000|2021-09-02 15:10:10|85796.3|85746.3|85779.8|85754.8|85797.3|85759.5|85779.8|85745|41
1630595420000|2021-09-02 15:10:20|85780|85755|85764.4|85739.4|85782.6|85757.6|85764.3|85739.3|58
1630595430000|2021-09-02 15:10:30|85763.1|85738.1|85759.4|85734.4|85764.3|85739.3|85757|85732|61
1630595440000|2021-09-02 15:10:40|85760.9|85735.9|85761.9|85736.9|85764.4|85739.4|85757.1|85732.1|49
1630595450000|2021-09-02 15:10:50|85761.8|85736.8|85767.1|85742.1|85768.3|85743.3|85761.8|85736.8|47
1630595460000|2021-09-02 15:11:00|85766.2|85741.2|85767|85742|85768.1|85743.1|85765.9|85740.9|42
1630595470000|2021-09-02 15:11:10|85766.5|85741.5|85768.3|85743.3|85768.7|85743.7|85766.5|85741.5|31
1630595480000|2021-09-02 15:11:20|85768|85743|85769.7|85744.7|85783.5|85746.1|85766.8|85732.6|36
1630595490000|2021-09-02 15:11:30|85769.8|85744.8|85760.1|85735.1|85771.1|85746.1|85759.3|85734.3|42
1630595500000|2021-09-02 15:11:40|85760|85735|85759.7|85734.7|85760.1|85735.1|85758.6|85733.6|37
1630595510000|2021-09-02 15:11:50|85759.5|85734.5|85762|85737|85774.8|85737.2|85758.2|85724.2|41
1630595520000|2021-09-02 15:12:00|85762.4|85737.4|85764.3|85739.3|85773.3|85739.4|85758.1|85722.7|45
1630595530000|2021-09-02 15:12:10|85764.9|85739.9|85763.2|85738.2|85766.5|85741.5|85760.3|85735.3|33
1630595540000|2021-09-02 15:12:20|85763.3|85738.3|85754.4|85729.4|85773.1|85738.4|85749.5|85716.4|49
1630595550000|2021-09-02 15:12:30|85754.5|85729.5|85756.9|85731.9|85757.5|85732.5|85751.4|85726.4|39
1630595560000|2021-09-02 15:12:40|85757.1|85732.1|85755.5|85730.5|85757.2|85732.2|85754.1|85729.1|36
1630595570000|2021-09-02 15:12:50|85755.4|85730.4|85760|85735|85760.3|85735.3|85755.2|85730.2|34
1630595580000|2021-09-02 15:13:00|85760.1|85735.1|85757|85732|85765.6|85740.6|85756.5|85731.5|44
1630595590000|2021-09-02 15:13:10|85756.7|85731.7|85771.6|85746.6|85771.9|85746.9|85756.7|85731.7|55
1630595600000|2021-09-02 15:13:20|85771.4|85746.4|85774.4|85749.4|85774.6|85749.6|85771.3|85746.3|31
1630595610000|2021-09-02 15:13:30|85774.2|85749.2|85775.9|85750.9|85775.9|85750.9|85773.1|85748.1|38
1630595620000|2021-09-02 15:13:40|85775.8|85750.8|85775.4|85750.4|85776.4|85751.4|85775.1|85750.1|24
1630595630000|2021-09-02 15:13:50|85775.2|85750.2|85787.7|85737.7|85790.7|85751.2|85775.2|85737.7|34
1630595640000|2021-09-02 15:14:00|85787.9|85737.9|85778.7|85753.7|85788.6|85753.9|85776.7|85737.5|48
1630595650000|2021-09-02 15:14:10|85778.6|85753.6|85779.7|85754.7|85780.4|85755.4|85777.7|85752.7|30
1630595660000|2021-09-02 15:14:20|85779.5|85754.5|85779.9|85754.9|85780.8|85755.8|85779.5|85754.5|37
1630595670000|2021-09-02 15:14:30|85779.8|85754.8|85787.8|85762.8|85787.8|85762.8|85779.4|85754.4|40
1630595680000|2021-09-02 15:14:40|85787.7|85762.7|85790.5|85765.5|85799|85766.3|85785.8|85747.6|49
1630595690000|2021-09-02 15:14:50|85790.6|85765.6|85792.4|85767.4|85792.4|85767.4|85790.3|85765.3|40
1630595700000|2021-09-02 15:15:00|85792.2|85767.2|85791.3|85766.3|85792.4|85767.4|85791|85766|40
1630595710000|2021-09-02 15:15:10|85791.1|85766.1|85791.9|85766.9|85793.8|85768.8|85788.5|85763.5|39
1630595720000|2021-09-02 15:15:20|85792.1|85767.1|85790.8|85765.8|85792.4|85767.4|85789.4|85764.4|35
1630595730000|2021-09-02 15:15:30|85790.7|85765.7|85793.4|85768.4|85795|85770|85790.1|85765.1|52
1630595740000|2021-09-02 15:15:40|85793|85768|85794.8|85769.8|85807.8|85769.9|85793|85756.2|38
1630595750000|2021-09-02 15:15:50|85794.9|85769.9|85795.3|85770.3|85796.5|85771.5|85794.9|85769.9|35
1630595760000|2021-09-02 15:16:00|85795.2|85770.2|85795.3|85770.3|85795.8|85770.8|85792.9|85767.9|44
1630595770000|2021-09-02 15:16:10|85795.2|85770.2|85795.5|85770.5|85797.7|85772.7|85795.1|85770.1|37
1630595780000|2021-09-02 15:16:20|85794.8|85769.8|85792.6|85767.6|85795.6|85770.6|85792.6|85767.6|48
1630595790000|2021-09-02 15:16:30|85792.7|85767.7|85796.3|85771.3|85796.3|85771.3|85792.5|85767.5|46
1630595800000|2021-09-02 15:16:40|85795.9|85770.9|85797|85772|85797.1|85772.1|85795.4|85770.4|34
1630595810000|2021-09-02 15:16:50|85796.9|85771.9|85797.9|85772.9|85798.1|85773.1|85796.4|85771.4|31
1630595820000|2021-09-02 15:17:00|85797.8|85772.8|85800.2|85775.2|85800.7|85775.7|85797.7|85772.7|37
1630595830000|2021-09-02 15:17:10|85799.6|85774.6|85804|85779|85805.7|85780.7|85799.6|85774.6|48
1630595840000|2021-09-02 15:17:20|85804.1|85779.1|85825.5|85775.5|85825.5|85784.7|85803.6|85773.5|52
1630595850000|2021-09-02 15:17:30|85826.3|85776.3|85814.3|85789.3|85829.6|85793.7|85813.7|85776|55
1630595860000|2021-09-02 15:17:40|85814.7|85789.7|85810.9|85785.9|85815.3|85790.3|85810.9|85785.9|47
1630595870000|2021-09-02 15:17:50|85811.5|85786.5|85825.8|85775.8|85826.1|85786.5|85807.9|85773.9|56
1630595880000|2021-09-02 15:18:00|85825.6|85775.6|85815.8|85790.8|85830.6|85791.3|85815.5|85773.9|59
1630595890000|2021-09-02 15:18:10|85815.9|85790.9|85824.8|85799.8|85825.3|85800.3|85815.5|85790.5|47
1630595900000|2021-09-02 15:18:20|85824.3|85799.3|85824.9|85799.9|85826.1|85801.1|85823.8|85798.8|41
1630595910000|2021-09-02 15:18:30|85824.8|85799.8|85826.2|85801.2|85827.6|85802.6|85824.7|85799.7|53
1630595920000|2021-09-02 15:18:40|85825.8|85800.8|85830.1|85805.1|85842.1|85805.2|85825.8|85788.8|52
1630595930000|2021-09-02 15:18:50|85830|85805|85829.9|85804.9|85831.5|85806.5|85829.7|85804.7|41
1630595940000|2021-09-02 15:19:00|85830|85805|85822|85797|85831|85806|85822|85797|46
1630595950000|2021-09-02 15:19:10|85822.2|85797.2|85823.3|85798.3|85823.9|85798.9|85820.5|85795.5|47
1630595960000|2021-09-02 15:19:20|85823.5|85798.5|85825.7|85800.7|85825.7|85800.7|85821.5|85796.5|44
1630595970000|2021-09-02 15:19:30|85825.4|85800.4|85816|85791|85834.4|85803.1|85815.8|85778.7|59
1630595980000|2021-09-02 15:19:40|85814.9|85789.9|85829.7|85779.7|85829.7|85789.9|85807.9|85774.9|50
1630595990000|2021-09-02 15:19:50|85827.3|85777.3|85810.7|85785.7|85829.8|85792.6|85810.2|85775.2|48
1630596000000|2021-09-02 15:20:00|85810.5|85785.5|85811.5|85786.5|85813.9|85788.9|85810.5|85785.5|47
1630596010000|2021-09-02 15:20:10|85811.2|85786.2|85814.5|85789.5|85827.1|85789.5|85810.6|85772.2|60
1630596020000|2021-09-02 15:20:20|85814.8|85789.8|85816.8|85791.8|85817.2|85792.2|85814.6|85789.6|37
1630596030000|2021-09-02 15:20:30|85817.1|85792.1|85813|85788|85817.1|85792.1|85812.2|85787.2|28
1630596040000|2021-09-02 15:20:40|85812.7|85787.7|85813.4|85788.4|85815|85790|85812.2|85787.2|26
1630596050000|2021-09-02 15:20:50|85813.9|85788.9|85830.7|85780.7|85830.9|85789.9|85813.4|85776.1|33
1630596060000|2021-09-02 15:21:00|85830.9|85780.9|85822.6|85797.6|85834|85797.8|85819.6|85780.9|43
1630596070000|2021-09-02 15:21:10|85822.7|85797.7|85830.6|85780.6|85831.1|85799.1|85822.1|85779.6|36
1630596080000|2021-09-02 15:21:20|85830.7|85780.7|85822.4|85797.4|85831.4|85797.5|85818.8|85780.6|42
1630596090000|2021-09-02 15:21:30|85822.8|85797.8|85827.7|85802.7|85827.7|85802.7|85822|85797|44
1630596100000|2021-09-02 15:21:40|85826.7|85801.7|85815.6|85790.6|85828.6|85802.8|85815.6|85776.3|47
1630596110000|2021-09-02 15:21:50|85815.3|85790.3|85835.7|85785.7|85835.8|85793.5|85815.2|85781.9|43
1630596120000|2021-09-02 15:22:00|85836.7|85786.7|85844|85794|85845.9|85795.9|85835.2|85785.2|42
1630596130000|2021-09-02 15:22:10|85843.6|85793.6|85830.3|85805.3|85845|85808.9|85830.3|85791|46
1630596140000|2021-09-02 15:22:20|85833.3|85808.3|85837.4|85812.4|85849|85813.1|85833.3|85797.7|40
1630596150000|2021-09-02 15:22:30|85837.7|85812.7|85848.3|85798.3|85848.7|85813.3|85833.3|85797.2|52
1630596160000|2021-09-02 15:22:40|85848|85798|85835.8|85810.8|85849.7|85814.8|85835.8|85797.2|47
1630596170000|2021-09-02 15:22:50|85835.9|85810.9|85842.6|85817.6|85843.3|85818.3|85835.9|85810.9|45
1630596180000|2021-09-02 15:23:00|85842.9|85817.9|85843.5|85818.5|85844.5|85819.5|85842|85817|37
1630596190000|2021-09-02 15:23:10|85843.9|85818.9|85839.1|85814.1|85852|85819.4|85839.1|85800.6|43
1630596200000|2021-09-02 15:23:20|85839|85814|85844.6|85819.6|85856.1|85820.6|85838.8|85801.5|48
1630596210000|2021-09-02 15:23:30|85843.8|85818.8|85854.9|85804.9|85856.5|85820.1|85843.7|85804.9|35
1630596220000|2021-09-02 15:23:40|85855.7|85805.7|85855.4|85805.4|85857.8|85807.8|85854.9|85804.9|36
1630596230000|2021-09-02 15:23:50|85856.6|85806.6|85857.2|85807.2|85857.9|85822.3|85845|85806.5|37
1630596240000|2021-09-02 15:24:00|85857.1|85807.1|85844.7|85819.7|85861.1|85824.4|85844.7|85807|45
1630596250000|2021-09-02 15:24:10|85843.5|85818.5|85856|85806|85857.7|85820|85842.1|85804.9|43
1630596260000|2021-09-02 15:24:20|85855.7|85805.7|85858.6|85808.6|85858.8|85808.8|85855.7|85805.7|51
1630596270000|2021-09-02 15:24:30|85858.4|85808.4|85858.4|85808.4|85859.8|85809.8|85857.3|85807.3|34
1630596280000|2021-09-02 15:24:40|85858.3|85808.3|85859.6|85809.6|85860.2|85810.2|85858.1|85808.1|45
1630596290000|2021-09-02 15:24:50|85859.7|85809.7|85859.2|85809.2|85860.4|85810.4|85858.7|85808.7|33
1630596300000|2021-09-02 15:25:00|85859.6|85809.6|85860.3|85810.3|85862.7|85825.3|85849.6|85809.2|54
1630596310000|2021-09-02 15:25:10|85860.4|85810.4|85852.7|85802.7|85860.4|85810.4|85851.1|85801.1|55
1630596320000|2021-09-02 15:25:20|85852.8|85802.8|85837.6|85812.6|85852.8|85813.3|85835|85800.6|40
1630596330000|2021-09-02 15:25:30|85837.5|85812.5|85838.9|85813.9|85838.9|85813.9|85836.1|85811.1|32
1630596340000|2021-09-02 15:25:40|85838.6|85813.6|85827.2|85802.2|85840.1|85814|85826.7|85789.8|40
1630596350000|2021-09-02 15:25:50|85826.4|85801.4|85823.2|85798.2|85826.4|85801.4|85820.9|85795.9|48
1630596360000|2021-09-02 15:26:00|85822.9|85797.9|85836.1|85786.1|85837.5|85799|85822.9|85785.2|47
1630596370000|2021-09-02 15:26:10|85835.2|85785.2|85834.4|85784.4|85835.7|85785.7|85833.5|85783.5|45
1630596380000|2021-09-02 15:26:20|85834.7|85784.7|85832.8|85782.8|85835.8|85785.8|85832.5|85782.5|45
1630596390000|2021-09-02 15:26:30|85832.5|85782.5|85828.7|85778.7|85836.4|85797.3|85816.3|85778.2|60
1630596400000|2021-09-02 15:26:40|85828.8|85778.8|85814.5|85789.5|85830.1|85790.6|85814.5|85775.3|53
1630596410000|2021-09-02 15:26:50|85813.6|85788.6|85830|85780|85830.2|85792.3|85813.6|85777.5|59
1630596420000|2021-09-02 15:27:00|85829.2|85779.2|85819.6|85794.6|85831.7|85795|85819.6|85779.1|41
1630596430000|2021-09-02 15:27:10|85819.8|85794.8|85835.4|85785.4|85835.4|85798.4|85819.3|85785.3|53
1630596440000|2021-09-02 15:27:20|85836.2|85786.2|85846.2|85796.2|85847.1|85797.1|85836.1|85786.1|42
1630596450000|2021-09-02 15:27:30|85845.9|85795.9|85846.1|85796.1|85847.8|85810.9|85833|85794.9|60
1630596460000|2021-09-02 15:27:40|85846|85796|85847.3|85797.3|85847.3|85797.3|85845.5|85795.5|45
1630596470000|2021-09-02 15:27:50|85847.1|85797.1|85848.1|85798.1|85848.5|85798.5|85846.4|85796.4|37
1630596480000|2021-09-02 15:28:00|85848|85798|85845.6|85795.6|85848.9|85798.9|85844|85794|46
1630596490000|2021-09-02 15:28:10|85845.5|85795.5|85845.2|85795.2|85846.7|85796.7|85844.7|85794.7|31
1630596500000|2021-09-02 15:28:20|85845.3|85795.3|85844.3|85794.3|85845.7|85795.7|85842.5|85792.5|52
1630596510000|2021-09-02 15:28:30|85844.2|85794.2|85834.6|85809.6|85847.5|85809.6|85834.1|85794.2|37
1630596520000|2021-09-02 15:28:40|85834.7|85809.7|85839.8|85789.8|85844.4|85809.7|85831.5|85787.6|58
1630596530000|2021-09-02 15:28:50|85839.9|85789.9|85827.1|85802.1|85841.1|85802.4|85825.5|85788.7|35
1630596540000|2021-09-02 15:29:00|85826.7|85801.7|85823|85798|85827.1|85802.1|85822.3|85797.3|43
1630596550000|2021-09-02 15:29:10|85823.2|85798.2|85826.2|85801.2|85836.2|85801.4|85821.9|85783.1|42
1630596560000|2021-09-02 15:29:20|85826.6|85801.6|85837.2|85787.2|85837.4|85801.7|85824.5|85786.4|52
1630596570000|2021-09-02 15:29:30|85837.7|85787.7|85838.1|85788.1|85838.1|85788.1|85836.1|85786.1|48
1630596580000|2021-09-02 15:29:40|85838.2|85788.2|85824.3|85774.3|85838.3|85796.9|85816.6|85773.9|68
1630596590000|2021-09-02 15:29:50|85824.7|85774.7|85817.3|85792.3|85829.1|85792.3|85815.4|85774.4|53
1630596600000|2021-09-02 15:30:00|85817.4|85792.4|85826.3|85776.3|85828.1|85792.4|85811.5|85776.3|61
1630596610000|2021-09-02 15:30:10|85826.9|85776.9|85815.6|85790.6|85830.8|85792.5|85814.4|85776.5|43
1630596620000|2021-09-02 15:30:20|85815.9|85790.9|85809.9|85784.9|85815.9|85790.9|85805.7|85780.7|47
1630596630000|2021-09-02 15:30:30|85810.1|85785.1|85807.1|85782.1|85823.1|85786.7|85807.1|85770.3|55
1630596640000|2021-09-02 15:30:40|85807.5|85782.5|85818.7|85768.7|85822.3|85784.1|85806.9|85768.7|56
1630596650000|2021-09-02 15:30:50|85819.2|85769.2|85818.9|85768.9|85820.4|85770.4|85818.5|85768.5|42
1630596660000|2021-09-02 15:31:00|85819.1|85769.1|85819.3|85769.3|85820.1|85770.1|85816.9|85766.9|49
1630596670000|2021-09-02 15:31:10|85819.4|85769.4|85818.6|85768.6|85820.3|85770.3|85818.4|85768.4|42
1630596680000|2021-09-02 15:31:20|85819.1|85769.1|85819.2|85769.2|85821.8|85771.8|85818.6|85768.6|38
1630596690000|2021-09-02 15:31:30|85819.7|85769.7|85820.3|85770.3|85821.5|85771.5|85819.6|85769.6|32
1630596700000|2021-09-02 15:31:40|85820.1|85770.1|85818.6|85768.6|85820.8|85770.8|85818.5|85768.5|33
1630596710000|2021-09-02 15:31:50|85818.8|85768.8|85815.4|85765.4|85820.7|85770.7|85814.8|85764.8|47
1630596720000|2021-09-02 15:32:00|85815.9|85765.9|85816.6|85766.6|85816.9|85766.9|85814.9|85764.9|47
1630596730000|2021-09-02 15:32:10|85816.8|85766.8|85809.7|85759.7|85817|85773.2|85794.7|85752.9|50
1630596740000|2021-09-02 15:32:20|85809.8|85759.8|85808.2|85758.2|85810.4|85760.4|85808|85758|33
1630596750000|2021-09-02 15:32:30|85808|85758|85810|85760|85810|85760|85807.9|85757.9|34
1630596760000|2021-09-02 15:32:40|85810.1|85760.1|85807.4|85757.4|85810.2|85760.2|85807.4|85757.4|37
1630596770000|2021-09-02 15:32:50|85807.6|85757.6|85806|85756|85808|85758|85804.2|85754.2|55
1630596780000|2021-09-02 15:33:00|85805.6|85755.6|85806.5|85756.5|85809.3|85759.3|85805.6|85755.6|43
1630596790000|2021-09-02 15:33:10|85806.4|85756.4|85805.6|85755.6|85807.8|85757.8|85804.5|85754.5|38
1630596800000|2021-09-02 15:33:20|85805.4|85755.4|85805.1|85755.1|85805.7|85755.7|85804.6|85754.6|40
1630596810000|2021-09-02 15:33:30|85805.4|85755.4|85803.7|85753.7|85805.4|85766.3|85789|85751.5|48
1630596820000|2021-09-02 15:33:40|85803.2|85753.2|85803.5|85753.5|85804.7|85754.7|85803|85753|48
1630596830000|2021-09-02 15:33:50|85804.2|85754.2|85803.2|85753.2|85804.7|85754.7|85799.8|85749.8|40
1630596840000|2021-09-02 15:34:00|85803.9|85753.9|85808.3|85758.3|85811.2|85761.2|85803.9|85753.9|53
1630596850000|2021-09-02 15:34:10|85808.6|85758.6|85808.2|85758.2|85809|85759|85807.9|85757.9|35
1630596860000|2021-09-02 15:34:20|85808|85758|85808.8|85758.8|85808.8|85758.8|85807.5|85757.5|25
1630596870000|2021-09-02 15:34:30|85808.9|85758.9|85809.5|85759.5|85809.5|85759.5|85808.7|85758.7|24
1630596880000|2021-09-02 15:34:40|85809.6|85759.6|85809.3|85759.3|85809.8|85759.8|85808.6|85758.6|34
1630596890000|2021-09-02 15:34:50|85809|85759|85809.9|85759.9|85810.2|85760.2|85806.5|85756.5|37
1630596900000|2021-09-02 15:35:00|85809.8|85759.8|85816.9|85766.9|85816.9|85766.9|85809.2|85759.2|53
1630596910000|2021-09-02 15:35:10|85817.2|85767.2|85836.4|85786.4|85836.4|85786.4|85808.6|85764.2|69
1630596920000|2021-09-02 15:35:20|85836.5|85786.5|85838.7|85788.7|85838.7|85788.7|85832.2|85782.2|64
1630596930000|2021-09-02 15:35:30|85838.2|85788.2|85846.5|85796.5|85847.6|85797.6|85838.2|85788.2|55
1630596940000|2021-09-02 15:35:40|85846.4|85796.4|85848.2|85798.2|85850.2|85800.2|85844.9|85794.9|50
1630596950000|2021-09-02 15:35:50|85847.9|85797.9|85845.5|85795.5|85848.4|85810.4|85833.1|85794.2|52
1630596960000|2021-09-02 15:36:00|85846|85796|85842.8|85792.8|85846.3|85796.3|85841.5|85791.5|44
1630596970000|2021-09-02 15:36:10|85842.6|85792.6|85841.7|85791.7|85843.8|85793.8|85841.4|85791.4|33
1630596980000|2021-09-02 15:36:20|85841.6|85791.6|85838.3|85788.3|85842|85801.8|85824.3|85786.3|49
1630596990000|2021-09-02 15:36:30|85838.5|85788.5|85837.6|85787.6|85839.1|85789.1|85837.1|85787.1|22
1630597000000|2021-09-02 15:36:40|85837.3|85787.3|85833.2|85783.2|85838.1|85796.2|85819.2|85782.1|38
1630597010000|2021-09-02 15:36:50|85833.8|85783.8|85832.5|85782.5|85834.4|85784.4|85832.5|85782.5|19
1630597020000|2021-09-02 15:37:00|85832.7|85782.7|85815.7|85765.7|85836.3|85796|85808.8|85765.3|61
1630597030000|2021-09-02 15:37:10|85816|85766|85815.7|85765.7|85817.8|85767.8|85815.3|85765.3|33
1630597040000|2021-09-02 15:37:20|85815.8|85765.8|85814.8|85764.8|85816.1|85766.1|85814.8|85764.8|27
1630597050000|2021-09-02 15:37:30|85815.2|85765.2|85815|85765|85815.6|85765.6|85815|85765|24
1630597060000|2021-09-02 15:37:40|85815.2|85765.2|85814.1|85764.1|85815.8|85765.8|85811.8|85761.8|33
1630597070000|2021-09-02 15:37:50|85815.3|85765.3|85818.7|85768.7|85820.1|85770.1|85814.2|85764.2|46
1630597080000|2021-09-02 15:38:00|85817.5|85767.5|85820.6|85770.6|85822.6|85772.6|85817|85767|42
1630597090000|2021-09-02 15:38:10|85820.1|85770.1|85809.8|85784.8|85823.4|85785.8|85809|85769.8|32
1630597100000|2021-09-02 15:38:20|85809.7|85784.7|85811.2|85786.2|85811.2|85786.2|85808.2|85783.2|40
1630597110000|2021-09-02 15:38:30|85811|85786|85822.5|85772.5|85822.7|85786.2|85809.9|85772.3|39
1630597120000|2021-09-02 15:38:40|85822.7|85772.7|85817|85767|85822.7|85772.7|85816.9|85766.9|39
1630597130000|2021-09-02 15:38:50|85816.8|85766.8|85816.5|85766.5|85817.4|85767.4|85814.7|85764.7|44
1630597140000|2021-09-02 15:39:00|85816.3|85766.3|85815.9|85765.9|85818.5|85768.5|85815.1|85765.1|41
1630597150000|2021-09-02 15:39:10|85816.1|85766.1|85819.4|85769.4|85821.4|85771.4|85816|85766|35
1630597160000|2021-09-02 15:39:20|85819.5|85769.5|85815.4|85765.4|85819.7|85769.7|85814.2|85764.2|49
1630597170000|2021-09-02 15:39:30|85816.4|85766.4|85816.1|85766.1|85817.6|85767.6|85815.6|85765.6|43
1630597180000|2021-09-02 15:39:40|85815.8|85765.8|85815.2|85765.2|85817.7|85767.7|85815.2|85765.2|32
1630597190000|2021-09-02 15:39:50|85815.8|85765.8|85818|85768|85818.4|85768.4|85815.3|85765.3|38
1630597200000|2021-09-02 15:40:00|85818.5|85768.5|85815.4|85765.4|85818.8|85768.8|85814.5|85764.5|33
1630597210000|2021-09-02 15:40:10|85815.5|85765.5|85815.6|85765.6|85816|85766|85814.1|85764.1|19
1630597220000|2021-09-02 15:40:20|85815.7|85765.7|85813.9|85763.9|85816.2|85766.2|85812|85762|26
1630597230000|2021-09-02 15:40:30|85815|85765|85814.6|85764.6|85815.1|85765.1|85813.5|85763.5|41
1630597240000|2021-09-02 15:40:40|85814.8|85764.8|85817|85767|85817.2|85767.2|85812.7|85762.7|34
1630597250000|2021-09-02 15:40:50|85817.2|85767.2|85814.3|85764.3|85818.6|85768.6|85813.6|85763.6|49
1630597260000|2021-09-02 15:41:00|85814.2|85764.2|85814.8|85764.8|85815.1|85765.1|85813.4|85763.4|21
1630597270000|2021-09-02 15:41:10|85814.9|85764.9|85816|85766|85816.5|85766.5|85813.9|85763.9|30
1630597280000|2021-09-02 15:41:20|85816.2|85766.2|85817.6|85767.6|85817.7|85767.7|85815.5|85765.5|29
1630597290000|2021-09-02 15:41:30|85817.5|85767.5|85817.9|85767.9|85818.3|85768.3|85817.4|85767.4|23
1630597300000|2021-09-02 15:41:40|85817.7|85767.7|85816.2|85766.2|85818|85768|85815.3|85765.3|27
1630597310000|2021-09-02 15:41:50|85815.9|85765.9|85818.3|85768.3|85818.3|85768.3|85815.4|85765.4|41
1630597320000|2021-09-02 15:42:00|85817.4|85767.4|85807.5|85757.5|85817.6|85767.6|85807|85757|58
1630597330000|2021-09-02 15:42:10|85807.6|85757.6|85807.6|85757.6|85808.7|85758.7|85806.3|85756.3|38
1630597340000|2021-09-02 15:42:20|85807.3|85757.3|85807|85757|85808.1|85758.1|85806.8|85756.8|36
1630597350000|2021-09-02 15:42:30|85806.8|85756.8|85807.4|85757.4|85808.1|85758.1|85806.8|85756.8|28
1630597360000|2021-09-02 15:42:40|85798.3|85773.3|85795.2|85770.2|85798.3|85773.3|85794.6|85769.6|22
1630597370000|2021-09-02 15:42:50|85795|85770|85795.5|85770.5|85796.7|85771.7|85794.8|85769.8|22
1630597380000|2021-09-02 15:43:00|85795.3|85770.3|85796.6|85771.6|85797.4|85772.4|85794.7|85769.7|17
1630597390000|2021-09-02 15:43:10|85795.5|85770.5|85794.8|85769.8|85796.6|85771.6|85792.6|85767.6|32
1630597400000|2021-09-02 15:43:20|85795.5|85770.5|85793.6|85768.6|85795.7|85770.7|85791.5|85766.5|26
1630597410000|2021-09-02 15:43:30|85793.2|85768.2|85793.5|85768.5|85794.5|85769.5|85792.1|85767.1|27
1630597420000|2021-09-02 15:43:40|85794.1|85769.1|85794.9|85769.9|85795.9|85770.9|85793.8|85768.8|30
1630597430000|2021-09-02 15:43:50|85794.7|85769.7|85791.7|85766.7|85796.5|85771.5|85790.9|85765.9|25
1630597440000|2021-09-02 15:44:00|85792.4|85767.4|85787.7|85762.7|85793.3|85768.3|85787.2|85762.2|48
1630597450000|2021-09-02 15:44:10|85787.3|85762.3|85791.4|85766.4|85793|85768|85785.9|85760.9|44
1630597460000|2021-09-02 15:44:20|85793.1|85768.1|85788.3|85763.3|85795.8|85770.8|85788.3|85763.3|46
1630597470000|2021-09-02 15:44:30|85789.2|85764.2|85798.6|85773.6|85808.5|85774.2|85787.8|85756.9|36
1630597480000|2021-09-02 15:44:40|85798.9|85773.9|85803.9|85778.9|85816.5|85779.6|85797.2|85764.5|36
1630597490000|2021-09-02 15:44:50|85803.3|85778.3|85801.8|85776.8|85814.8|85779.4|85800|85762.6|37
1630597500000|2021-09-02 15:45:00|85801.1|85776.1|85799.5|85774.5|85801.3|85776.3|85799.1|85774.1|33
1630597510000|2021-09-02 15:45:10|85799.4|85774.4|85803.2|85778.2|85813.7|85778.4|85798.1|85763.7|41
1630597520000|2021-09-02 15:45:20|85803.1|85778.1|85802|85777|85803.2|85778.2|85801.5|85776.5|32
1630597530000|2021-09-02 15:45:30|85801.5|85776.5|85803.2|85778.2|85805.1|85780.1|85801.4|85776.4|42
1630597540000|2021-09-02 15:45:40|85804.1|85779.1|85818.5|85768.5|85818.5|85780.7|85803.9|85767.4|31
1630597550000|2021-09-02 15:45:50|85818.6|85768.6|85809|85784|85818.9|85784|85805.5|85767.3|25
1630597560000|2021-09-02 15:46:00|85808.2|85783.2|85808|85783|85809.3|85784.3|85805.6|85780.6|41
1630597570000|2021-09-02 15:46:10|85808.5|85783.5|85808.7|85783.7|85810.2|85785.2|85808.4|85783.4|29
1630597580000|2021-09-02 15:46:20|85808.8|85783.8|85808.8|85783.8|85809.3|85784.3|85808.1|85783.1|17
1630597590000|2021-09-02 15:46:30|85808.9|85783.9|85809.3|85784.3|85809.8|85784.8|85808.6|85783.6|21
1630597600000|2021-09-02 15:46:40|85809.5|85784.5|85808.6|85783.6|85820.9|85784.7|85807.7|85769.5|31
1630597610000|2021-09-02 15:46:50|85808.3|85783.3|85808|85783|85808.8|85783.8|85806.4|85781.4|26
1630597620000|2021-09-02 15:47:00|85807.2|85782.2|85806.7|85781.7|85821.7|85784.7|85805.4|85771.1|29
1630597630000|2021-09-02 15:47:10|85805.4|85780.4|85801.7|85776.7|85805.4|85780.4|85801.4|85776.4|33
1630597640000|2021-09-02 15:47:20|85801.4|85776.4|85800.3|85775.3|85802.3|85777.3|85799.9|85774.9|17
1630597650000|2021-09-02 15:47:30|85800|85775|85799.9|85774.9|85800.3|85775.3|85799.5|85774.5|19
1630597660000|2021-09-02 15:47:40|85799.7|85774.7|85797.1|85772.1|85811.8|85775.2|85796.7|85759.5|44
1630597670000|2021-09-02 15:47:50|85797.5|85772.5|85798.4|85773.4|85812.3|85776.1|85796|85760.4|36
1630597680000|2021-09-02 15:48:00|85797.9|85772.9|85798.6|85773.6|85800|85775|85797.8|85772.8|31
1630597690000|2021-09-02 15:48:10|85798.8|85773.8|85797.7|85772.7|85800.8|85775.8|85797.7|85772.7|35
1630597700000|2021-09-02 15:48:20|85798|85773|85797.2|85772.2|85799.9|85774.9|85796.4|85771.4|40
1630597710000|2021-09-02 15:48:30|85797.3|85772.3|85797.2|85772.2|85798.5|85773.5|85797.2|85772.2|22
1630597720000|2021-09-02 15:48:40|85797.3|85772.3|85798.1|85773.1|85798.2|85773.2|85796.5|85771.5|25
1630597730000|2021-09-02 15:48:50|85798|85773|85799.6|85774.6|85799.6|85774.6|85796.7|85771.7|34
1630597740000|2021-09-02 15:49:00|85798.5|85773.5|85799.9|85749.9|85808.3|85774|85793.4|85749.5|53
1630597750000|2021-09-02 15:49:10|85801.5|85751.5|85795|85745|85801.5|85761.4|85784.4|85741.6|59
1630597760000|2021-09-02 15:49:20|85794|85744|85792.9|85742.9|85794.9|85744.9|85791.4|85741.4|57
1630597770000|2021-09-02 15:49:30|85792.8|85742.8|85796.1|85746.1|85796.1|85746.1|85791.9|85741.9|46
1630597780000|2021-09-02 15:49:40|85796.6|85746.6|85795.2|85745.2|85799.5|85749.5|85793.5|85743.5|50
1630597790000|2021-09-02 15:49:50|85794.5|85744.5|85795.7|85745.7|85798.1|85748.1|85794.5|85744.5|39
1630597800000|2021-09-02 15:50:00|85795.8|85745.8|85803.5|85753.5|85804|85754|85795.5|85745.5|43
1630597810000|2021-09-02 15:50:10|85803.7|85753.7|85805.7|85755.7|85806.2|85756.2|85802.9|85752.9|33
1630597820000|2021-09-02 15:50:20|85806.2|85756.2|85787.9|85762.9|85806.2|85763.4|85787.9|85748.2|41
1630597830000|2021-09-02 15:50:30|85788|85763|85788.8|85763.8|85804.6|85765.7|85787.1|85752.1|45
1630597840000|2021-09-02 15:50:40|85786.6|85761.6|85796.4|85746.4|85798|85761.6|85783.1|85744.4|38
1630597850000|2021-09-02 15:50:50|85796.7|85746.7|85796.3|85746.3|85797.8|85747.8|85795.8|85745.8|26
1630597860000|2021-09-02 15:51:00|85782.7|85757.7|85788.7|85763.7|85800.4|85765.1|85782.4|85750.4|39
1630597870000|2021-09-02 15:51:10|85788|85763|85800.9|85775.9|85800.9|85775.9|85786.3|85761.3|46
1630597880000|2021-09-02 15:51:20|85800.7|85775.7|85800.8|85775.8|85801.2|85776.2|85799.9|85774.9|23
1630597890000|2021-09-02 15:51:30|85800.6|85775.6|85804.3|85779.3|85807.8|85782.8|85800.3|85775.3|42
1630597900000|2021-09-02 15:51:40|85803.5|85778.5|85804.2|85779.2|85804.5|85779.5|85799.2|85774.2|38
1630597910000|2021-09-02 15:51:50|85804.1|85779.1|85801.2|85776.2|85806.1|85781.1|85799|85774|47
1630597920000|2021-09-02 15:52:00|85802.3|85777.3|85808.3|85783.3|85809.3|85784.3|85802.3|85777.3|43
1630597930000|2021-09-02 15:52:10|85808.2|85783.2|85808|85783|85809|85784|85807.2|85782.2|21
1630597940000|2021-09-02 15:52:20|85808.3|85783.3|85808.4|85783.4|85809.1|85784.1|85807.7|85782.7|25
1630597950000|2021-09-02 15:52:30|85808.5|85783.5|85808.9|85783.9|85808.9|85783.9|85807.8|85782.8|17
1630597960000|2021-09-02 15:52:40|85809|85784|85813.1|85788.1|85828.2|85789.1|85809|85773.5|39
1630597970000|2021-09-02 15:52:50|85813.2|85788.2|85813.7|85788.7|85814.2|85789.2|85812.2|85787.2|25
1630597980000|2021-09-02 15:53:00|85814|85789|85815.2|85790.2|85815.2|85790.2|85813.5|85788.5|13
1630597990000|2021-09-02 15:53:10|85815.1|85790.1|85834|85784|85834|85793.3|85815.1|85780.2|36
1630598000000|2021-09-02 15:53:20|85833.9|85783.9|85833.8|85783.8|85834.7|85784.7|85833.2|85783.2|42
1630598010000|2021-09-02 15:53:30|85834|85784|85823.1|85798.1|85834.6|85798.5|85822.2|85783.3|32
1630598020000|2021-09-02 15:53:40|85823.3|85798.3|85820.7|85795.7|85824.8|85799.8|85820.5|85795.5|31
1630598030000|2021-09-02 15:53:50|85822.1|85797.1|85820.1|85795.1|85822.1|85797.1|85819.3|85794.3|36
1630598040000|2021-09-02 15:54:00|85820.2|85795.2|85816.1|85791.1|85830|85795.2|85816.1|85777.1|45
1630598050000|2021-09-02 15:54:10|85815.9|85790.9|85814.1|85789.1|85816.5|85791.5|85813.6|85788.6|39
1630598060000|2021-09-02 15:54:20|85814|85789|85814.9|85789.9|85815.6|85790.6|85813.8|85788.8|33
1630598070000|2021-09-02 15:54:30|85815.1|85790.1|85811.8|85786.8|85815.8|85790.8|85811.2|85786.2|33
1630598080000|2021-09-02 15:54:40|85811.6|85786.6|85811.8|85786.8|85812.1|85787.1|85810.4|85785.4|19
1630598090000|2021-09-02 15:54:50|85811.9|85786.9|85806.9|85781.9|85812.8|85787.8|85804.7|85779.7|46
1630598100000|2021-09-02 15:55:00|85806.4|85781.4|85807.5|85782.5|85808.9|85783.9|85805.8|85780.8|39
1630598110000|2021-09-02 15:55:10|85807.9|85782.9|85810.8|85785.8|85812.7|85787.7|85807.6|85782.6|24
1630598120000|2021-09-02 15:55:20|85810.5|85785.5|85812.3|85787.3|85815.7|85790.7|85810.5|85785.5|25
1630598130000|2021-09-02 15:55:30|85812.5|85787.5|85815.2|85790.2|85815.5|85790.5|85811.8|85786.8|35
1630598140000|2021-09-02 15:55:40|85815.3|85790.3|85813.8|85788.8|85816.4|85791.4|85813.2|85788.2|36
1630598150000|2021-09-02 15:55:50|85813.7|85788.7|85814.3|85789.3|85816.3|85791.3|85812.4|85787.4|36
1630598160000|2021-09-02 15:56:00|85813.5|85788.5|85815.7|85790.7|85816.6|85791.6|85812.9|85787.9|40
1630598170000|2021-09-02 15:56:10|85816.1|85791.1|85814.5|85789.5|85816.1|85791.1|85811.7|85786.7|24
1630598180000|2021-09-02 15:56:20|85814.6|85789.6|85813.2|85788.2|85816.1|85791.1|85812.6|85787.6|30
1630598190000|2021-09-02 15:56:30|85812.5|85787.5|85810.6|85785.6|85813.7|85788.7|85809|85784|27
1630598200000|2021-09-02 15:56:40|85810.9|85785.9|85810.9|85785.9|85813.4|85788.4|85810.2|85785.2|37
1630598210000|2021-09-02 15:56:50|85811.1|85786.1|85811|85786|85811.6|85786.6|85810.1|85785.1|27
1630598220000|2021-09-02 15:57:00|85810.9|85785.9|85811|85786|85811|85786|85809.7|85784.7|17
1630598230000|2021-09-02 15:57:10|85810.8|85785.8|85809.4|85784.4|85812.1|85787.1|85809|85784|23
1630598240000|2021-09-02 15:57:20|85809.3|85784.3|85808.4|85783.4|85811.5|85786.5|85807.7|85782.7|34
1630598250000|2021-09-02 15:57:30|85808.3|85783.3|85808.3|85783.3|85811.3|85786.3|85806.3|85781.3|46
1630598260000|2021-09-02 15:57:40|85808.7|85783.7|85811.5|85786.5|85811.5|85786.5|85808.7|85783.7|29
1630598270000|2021-09-02 15:57:50|85810.6|85785.6|85809.4|85784.4|85811.6|85786.6|85809.4|85784.4|23
1630598280000|2021-09-02 15:58:00|85809.1|85784.1|85808|85783|85810.3|85785.3|85808|85783|26
1630598290000|2021-09-02 15:58:10|85808.2|85783.2|85811.5|85786.5|85811.7|85786.7|85808|85783|30
1630598300000|2021-09-02 15:58:20|85811.4|85786.4|85829.8|85779.8|85830.7|85792.9|85810.5|85779.1|37
1630598310000|2021-09-02 15:58:30|85829.5|85779.5|85821.7|85796.7|85829.5|85797.1|85816.9|85779.4|27
1630598320000|2021-09-02 15:58:40|85822|85797|85822.1|85797.1|85824.1|85799.1|85820.7|85795.7|42
1630598330000|2021-09-02 15:58:50|85821.7|85796.7|85823.4|85798.4|85826.1|85801.1|85821.1|85796.1|40
1630598340000|2021-09-02 15:59:00|85823.2|85798.2|85825.8|85800.8|85826.9|85801.9|85822.8|85797.8|39
1630598350000|2021-09-02 15:59:10|85822.5|85797.5|85831.2|85806.2|85840.5|85807.5|85822.1|85789.2|38
1630598360000|2021-09-02 15:59:20|85830.3|85805.3|85830.5|85805.5|85833.4|85808.4|85829.6|85804.6|22
1630598370000|2021-09-02 15:59:30|85830.3|85805.3|85832.7|85807.7|85843.6|85808.2|85829.8|85790.2|45
1630598380000|2021-09-02 15:59:40|85831.7|85806.7|85831.1|85806.1|85834|85809|85830.4|85805.4|48
1630598390000|2021-09-02 15:59:50|85831.3|85806.3|85832.9|85807.9|85835.6|85810.6|85831.3|85806.3|42
1630598400000|2021-09-02 16:00:00|85833.4|85808.4|85829.7|85804.7|85846.6|85810.4|85828|85796.6|37
1630598410000|2021-09-02 16:00:10|85829.4|85804.4|85836.4|85786.4|85836.4|85804.5|85824.3|85785.9|15
1630598420000|2021-09-02 16:00:20|85836.7|85786.7|85820.9|85795.9|85836.7|85798.2|85819.8|85786.4|24
1630598430000|2021-09-02 16:00:30|85821.6|85796.6|85819.3|85769.3|85826.1|85796.6|85808.9|85768.5|44
1630598440000|2021-09-02 16:00:40|85819.1|85769.1|85817.7|85767.7|85821.2|85771.2|85817.1|85767.1|42
1630598450000|2021-09-02 16:00:50|85818|85768|85813.8|85763.8|85818|85768|85812.4|85762.4|48
1630598460000|2021-09-02 16:01:00|85813.9|85763.9|85814.5|85764.5|85815.6|85765.6|85813.5|85763.5|26
1630598470000|2021-09-02 16:01:10|85814.1|85764.1|85798.1|85773.1|85814.1|85778|85798|85761.7|42
1630598480000|2021-09-02 16:01:20|85798.6|85773.6|85797.5|85772.5|85800.5|85775.5|85796.3|85771.3|39
1630598490000|2021-09-02 16:01:30|85797.6|85772.6|85814.2|85764.2|85815.1|85776.3|85797.4|85762.2|36
1630598500000|2021-09-02 16:01:40|85814.7|85764.7|85814|85764|85816.5|85766.5|85812.3|85762.3|40
1630598510000|2021-09-02 16:01:50|85812.8|85762.8|85813|85763|85813.8|85763.8|85812.5|85762.5|30
1630598520000|2021-09-02 16:02:00|85812.9|85762.9|85814.6|85764.6|85815.2|85765.2|85810.8|85760.8|28
1630598530000|2021-09-02 16:02:10|85814.7|85764.7|85814.4|85764.4|85815.8|85765.8|85813.9|85763.9|31
1630598540000|2021-09-02 16:02:20|85814.2|85764.2|85810.2|85760.2|85814.6|85764.6|85810.1|85760.1|27
1630598550000|2021-09-02 16:02:30|85809.7|85759.7|85811.7|85761.7|85811.9|85761.9|85809.7|85759.7|24
1630598560000|2021-09-02 16:02:40|85811.6|85761.6|85809.7|85759.7|85811.6|85761.6|85808.5|85758.5|28
1630598570000|2021-09-02 16:02:50|85809.3|85759.3|85811.1|85761.1|85811.1|85761.1|85808.8|85758.8|26
1630598580000|2021-09-02 16:03:00|85811|85761|85812|85762|85813.6|85763.6|85811|85761|39
1630598590000|2021-09-02 16:03:10|85811.5|85761.5|85811|85761|85811.5|85761.5|85810.2|85760.2|23
1630598600000|2021-09-02 16:03:20|85811.1|85761.1|85809.2|85759.2|85811.1|85761.1|85809.2|85759.2|16
1630598610000|2021-09-02 16:03:30|85809|85759|85808.8|85758.8|85809.4|85759.4|85808.6|85758.6|17
1630598620000|2021-09-02 16:03:40|85808.9|85758.9|85808.4|85758.4|85809.9|85759.9|85807.7|85757.7|26
1630598630000|2021-09-02 16:03:50|85808.3|85758.3|85809|85759|85809.8|85759.8|85807.9|85757.9|24
1630598640000|2021-09-02 16:04:00|85809.3|85759.3|85808.2|85758.2|85809.6|85759.6|85806.2|85756.2|40
1630598650000|2021-09-02 16:04:10|85809|85759|85809|85759|85810.3|85760.3|85807.7|85757.7|32
1630598660000|2021-09-02 16:04:20|85808.6|85758.6|85811.8|85761.8|85812.7|85762.7|85808.1|85758.1|24
1630598670000|2021-09-02 16:04:30|85811.7|85761.7|85815.6|85765.6|85816.6|85766.6|85811.7|85761.7|15
1630598680000|2021-09-02 16:04:40|85815.7|85765.7|85816.2|85766.2|85816.8|85766.8|85815.7|85765.7|28
1630598690000|2021-09-02 16:04:50|85816.3|85766.3|85814.3|85764.3|85816.5|85766.5|85814.3|85764.3|18
1630598700000|2021-09-02 16:05:00|85814|85764|85812.4|85762.4|85814.8|85764.8|85811.9|85761.9|32
1630598710000|2021-09-02 16:05:10|85812.6|85762.6|85824.3|85774.3|85825.9|85775.9|85812.6|85762.6|41
1630598720000|2021-09-02 16:05:20|85824.1|85774.1|85825.8|85775.8|85826.3|85776.3|85824.1|85774.1|29
1630598730000|2021-09-02 16:05:30|85825.7|85775.7|85820.7|85770.7|85825.9|85775.9|85820.5|85770.5|25
1630598740000|2021-09-02 16:05:40|85820.6|85770.6|85821.3|85771.3|85821.6|85771.6|85820|85770|24
1630598750000|2021-09-02 16:05:50|85821.4|85771.4|85821.6|85771.6|85822.5|85772.5|85821.1|85771.1|22
1630598760000|2021-09-02 16:06:00|85821.8|85771.8|85821.6|85771.6|85821.8|85771.8|85820.4|85770.4|18
1630598770000|2021-09-02 16:06:10|85821.7|85771.7|85821.1|85771.1|85822|85772|85820.7|85770.7|25
1630598780000|2021-09-02 16:06:20|85821.4|85771.4|85823|85773|85824.6|85774.6|85821.1|85771.1|25
1630598790000|2021-09-02 16:06:30|85823.1|85773.1|85825.3|85775.3|85828|85778|85822.9|85772.9|44
1630598800000|2021-09-02 16:06:40|85825.5|85775.5|85827.7|85777.7|85828.6|85778.6|85825.5|85775.5|29
1630598810000|2021-09-02 16:06:50|85827.3|85777.3|85828.4|85778.4|85829.5|85779.5|85826.6|85776.6|36
1630598820000|2021-09-02 16:07:00|85828.6|85778.6|85829.3|85779.3|85829.7|85779.7|85827.7|85777.7|32
1630598830000|2021-09-02 16:07:10|85829.6|85779.6|85830|85780|85830.2|85780.2|85829.3|85779.3|23
1630598840000|2021-09-02 16:07:20|85829.9|85779.9|85831.8|85781.8|85832.7|85782.7|85828.7|85778.7|27
1630598850000|2021-09-02 16:07:30|85831.1|85781.1|85831.6|85781.6|85833.5|85783.5|85830.7|85780.7|37
1630598860000|2021-09-02 16:07:40|85831.9|85781.9|85837.5|85787.5|85840.3|85790.3|85831.9|85781.9|28
1630598870000|2021-09-02 16:07:50|85837|85787|85828.6|85778.6|85837.6|85787.6|85827.9|85777.9|63
1630598880000|2021-09-02 16:08:00|85828.2|85778.2|85825.5|85775.5|85828.8|85778.8|85825.4|85775.4|47
1630598890000|2021-09-02 16:08:10|85825.3|85775.3|85821.6|85771.6|85826.4|85776.4|85820.1|85770.1|40
1630598900000|2021-09-02 16:08:20|85821.3|85771.3|85820.3|85770.3|85822.1|85772.1|85820.2|85770.2|36
1630598910000|2021-09-02 16:08:30|85820.2|85770.2|85819.6|85769.6|85821|85771|85819.6|85769.6|27
1630598920000|2021-09-02 16:08:40|85819.7|85769.7|85820.1|85770.1|85821.4|85771.4|85817.6|85767.6|51
1630598930000|2021-09-02 16:08:50|85820.2|85770.2|85816.8|85766.8|85820.2|85770.2|85816.8|85766.8|41
1630598940000|2021-09-02 16:09:00|85816.9|85766.9|85816.4|85766.4|85816.9|85766.9|85813.5|85763.5|35
1630598950000|2021-09-02 16:09:10|85816.6|85766.6|85817.6|85767.6|85817.6|85767.6|85816.3|85766.3|18
1630598960000|2021-09-02 16:09:20|85817.7|85767.7|85819.8|85769.8|85820.7|85770.7|85817.4|85767.4|35
1630598970000|2021-09-02 16:09:30|85819.9|85769.9|85817.3|85767.3|85822.8|85772.8|85817.2|85767.2|44
1630598980000|2021-09-02 16:09:40|85817.7|85767.7|85821.9|85771.9|85821.9|85771.9|85817.4|85767.4|33
1630598990000|2021-09-02 16:09:50|85821.8|85771.8|85823.9|85773.9|85826.6|85776.6|85821|85771|38
1630599000000|2021-09-02 16:10:00|85823.7|85773.7|85824.7|85774.7|85825.4|85775.4|85823.7|85773.7|31
1630599010000|2021-09-02 16:10:10|85824.4|85774.4|85824.6|85774.6|85825.3|85775.3|85824.2|85774.2|25
1630599020000|2021-09-02 16:10:20|85824.7|85774.7|85824.6|85774.6|85825.9|85775.9|85824.6|85774.6|37
1630599030000|2021-09-02 16:10:30|85824.5|85774.5|85826.9|85776.9|85827.1|85777.1|85824.2|85774.2|33
1630599040000|2021-09-02 16:10:40|85827|85777|85828.1|85778.1|85828.2|85778.2|85826.8|85776.8|23
1630599050000|2021-09-02 16:10:50|85828.2|85778.2|85828.4|85778.4|85828.8|85778.8|85827.9|85777.9|23
1630599060000|2021-09-02 16:11:00|85828.3|85778.3|85830.4|85780.4|85831.3|85781.3|85826.6|85776.6|39
1630599070000|2021-09-02 16:11:10|85831.1|85781.1|85828.6|85778.6|85831.1|85781.1|85828.2|85778.2|29
1630599080000|2021-09-02 16:11:20|85828.7|85778.7|85827.9|85777.9|85828.7|85778.7|85827.7|85777.7|23
1630599090000|2021-09-02 16:11:30|85828|85778|85828.1|85778.1|85828.2|85778.2|85827.8|85777.8|13
1630599100000|2021-09-02 16:11:40|85828.6|85778.6|85829.8|85779.8|85830.6|85780.6|85828.1|85778.1|25
1630599110000|2021-09-02 16:11:50|85829.3|85779.3|85829.8|85779.8|85830.5|85780.5|85829.1|85779.1|32
1630599120000|2021-09-02 16:12:00|85829.9|85779.9|85829.4|85779.4|85830.1|85780.1|85829.3|85779.3|17
1630599130000|2021-09-02 16:12:10|85829.3|85779.3|85826.1|85776.1|85830.1|85780.1|85825.2|85775.2|29
1630599140000|2021-09-02 16:12:20|85828.7|85778.7|85828.3|85778.3|85828.9|85778.9|85827.2|85777.2|37
1630599150000|2021-09-02 16:12:30|85828.1|85778.1|85830|85780|85830.1|85780.1|85828.1|85778.1|29
1630599160000|2021-09-02 16:12:40|85829.8|85779.8|85826.4|85776.4|85829.8|85779.8|85826.3|85776.3|18
1630599170000|2021-09-02 16:12:50|85826.5|85776.5|85825.6|85775.6|85826.5|85776.5|85825.6|85775.6|10
1630599180000|2021-09-02 16:13:00|85825.5|85775.5|85825|85775|85826.5|85776.5|85824.6|85774.6|12
1630599190000|2021-09-02 16:13:10|85825.3|85775.3|85813.3|85788.3|85826|85788.5|85812.7|85774.9|22
1630599200000|2021-09-02 16:13:20|85813.2|85788.2|85813.5|85788.5|85814.3|85789.3|85813.2|85788.2|15
1630599210000|2021-09-02 16:13:30|85813.4|85788.4|85812.1|85787.1|85813.4|85788.4|85812.1|85787.1|13
1630599220000|2021-09-02 16:13:40|85812.5|85787.5|85812.8|85787.8|85813|85788|85811.9|85786.9|24
1630599230000|2021-09-02 16:13:50|85812.6|85787.6|85825.5|85775.5|85825.9|85787.6|85812.5|85775.1|21
1630599240000|2021-09-02 16:14:00|85825.3|85775.3|85825.6|85775.6|85825.8|85775.8|85824.4|85774.4|23
1630599250000|2021-09-02 16:14:10|85825.7|85775.7|85825.4|85775.4|85826|85776|85824.9|85774.9|24
1630599260000|2021-09-02 16:14:20|85825.7|85775.7|85826.1|85776.1|85826.1|85776.1|85825.1|85775.1|16
1630599270000|2021-09-02 16:14:30|85825.5|85775.5|85826.3|85776.3|85826.4|85776.4|85825.3|85775.3|18
1630599280000|2021-09-02 16:14:40|85826.4|85776.4|85823.8|85773.8|85827|85777|85823.8|85773.8|23
1630599290000|2021-09-02 16:14:50|85824.2|85774.2|85823.9|85773.9|85824.3|85774.3|85823.5|85773.5|18
1630599300000|2021-09-02 16:15:00|85823.1|85773.1|85823.6|85773.6|85823.6|85773.6|85822.8|85772.8|29
1630599310000|2021-09-02 16:15:10|85823.5|85773.5|85822.2|85772.2|85823.7|85773.7|85821.8|85771.8|27
1630599320000|2021-09-02 16:15:20|85822.3|85772.3|85819.4|85769.4|85822.4|85772.4|85819.1|85769.1|22
1630599330000|2021-09-02 16:15:30|85819.3|85769.3|85819.8|85769.8|85819.9|85769.9|85818.9|85768.9|26
1630599340000|2021-09-02 16:15:40|85819.9|85769.9|85825.2|85775.2|85825.2|85775.2|85819.9|85769.9|35
1630599350000|2021-09-02 16:15:50|85824.9|85774.9|85824|85774|85824.9|85774.9|85823.3|85773.3|16
1630599360000|2021-09-02 16:16:00|85823.6|85773.6|85824.2|85774.2|85824.4|85774.4|85823.3|85773.3|25
1630599370000|2021-09-02 16:16:10|85823.9|85773.9|85831.6|85781.6|85831.6|85781.6|85823.9|85773.9|44
1630599380000|2021-09-02 16:16:20|85831.5|85781.5|85830.2|85780.2|85831.5|85781.5|85829.7|85779.7|29
1630599390000|2021-09-02 16:16:30|85830.3|85780.3|85828.5|85778.5|85830.3|85780.3|85824.5|85774.5|38
1630599400000|2021-09-02 16:16:40|85827.8|85777.8|85815.9|85790.9|85830.4|85794.4|85815.8|85777.8|37
1630599410000|2021-09-02 16:16:50|85816|85791|85823.6|85773.6|85829.4|85791|85815.7|85772.7|41
1630599420000|2021-09-02 16:17:00|85823.5|85773.5|85819.2|85769.2|85824|85774|85816.8|85766.8|37
1630599430000|2021-09-02 16:17:10|85818.9|85768.9|85819.3|85769.3|85819.4|85769.4|85818.4|85768.4|24
1630599440000|2021-09-02 16:17:20|85819.5|85769.5|85818.9|85768.9|85819.6|85769.6|85818.9|85768.9|15
1630599450000|2021-09-02 16:17:30|85819.9|85769.9|85820|85770|85820.3|85770.3|85818.7|85768.7|33
1630599460000|2021-09-02 16:17:40|85820.1|85770.1|85821.2|85771.2|85822.5|85772.5|85820.1|85770.1|30
1630599470000|2021-09-02 16:17:50|85821|85771|85826.2|85776.2|85826.6|85776.6|85821|85771|37
1630599480000|2021-09-02 16:18:00|85825.9|85775.9|85824.5|85774.5|85826.8|85776.8|85824.5|85774.5|28
1630599490000|2021-09-02 16:18:10|85824.9|85774.9|85825.2|85775.2|85825.3|85775.3|85824.3|85774.3|22
1630599500000|2021-09-02 16:18:20|85825.1|85775.1|85826.3|85776.3|85826.3|85776.3|85822.5|85772.5|33
1630599510000|2021-09-02 16:18:30|85826.1|85776.1|85825.3|85775.3|85826.1|85776.1|85824.9|85774.9|20
1630599520000|2021-09-02 16:18:40|85825.4|85775.4|85825.9|85775.9|85826.5|85776.5|85825.4|85775.4|24
1630599530000|2021-09-02 16:18:50|85825.8|85775.8|85826.6|85776.6|85826.6|85776.6|85825.6|85775.6|17
1630599540000|2021-09-02 16:19:00|85827|85777|85829.9|85779.9|85831.1|85781.1|85827|85777|47
1630599550000|2021-09-02 16:19:10|85830.1|85780.1|85830.4|85780.4|85830.4|85780.4|85828.4|85778.4|41
1630599560000|2021-09-02 16:19:20|85830.5|85780.5|85828.5|85778.5|85832.4|85782.4|85828.5|85778.5|43
1630599570000|2021-09-02 16:19:30|85828.2|85778.2|85827.7|85777.7|85829.1|85779.1|85826.5|85776.5|38
1630599580000|2021-09-02 16:19:40|85827.3|85777.3|85832.3|85782.3|85833.4|85783.4|85826.7|85776.7|41
1630599590000|2021-09-02 16:19:50|85832.5|85782.5|85840.8|85790.8|85843.2|85793.2|85832.5|85782.5|47
1630599600000|2021-09-02 16:20:00|85841|85791|85842|85792|85843.4|85793.4|85840.9|85790.9|33
1630599610000|2021-09-02 16:20:10|85841.7|85791.7|85840.9|85790.9|85843.9|85793.9|85840.4|85790.4|28
1630599620000|2021-09-02 16:20:20|85841.4|85791.4|85843.6|85793.6|85843.8|85793.8|85840.8|85790.8|24
1630599630000|2021-09-02 16:20:30|85843.7|85793.7|85841.8|85791.8|85843.7|85793.7|85841.8|85791.8|18
1630599640000|2021-09-02 16:20:40|85841.6|85791.6|85834|85784|85843.2|85793.2|85832.6|85782.6|29
1630599650000|2021-09-02 16:20:50|85833.8|85783.8|85834.6|85784.6|85835.2|85785.2|85831.7|85781.7|37
1630599660000|2021-09-02 16:21:00|85834.8|85784.8|85832.2|85782.2|85835.2|85785.2|85831.4|85781.4|42
1630599670000|2021-09-02 16:21:10|85831.7|85781.7|85829.4|85779.4|85832.1|85782.1|85827.8|85777.8|42
1630599680000|2021-09-02 16:21:20|85829.2|85779.2|85828.8|85778.8|85829.9|85779.9|85828.3|85778.3|26
1630599690000|2021-09-02 16:21:30|85828.9|85778.9|85831.3|85781.3|85831.3|85781.3|85828.7|85778.7|27
1630599700000|2021-09-02 16:21:40|85831.1|85781.1|85830|85780|85832.1|85782.1|85829.9|85779.9|37
1630599710000|2021-09-02 16:21:50|85830.2|85780.2|85832.2|85782.2|85832.4|85782.4|85830.1|85780.1|30
1630599720000|2021-09-02 16:22:00|85831.9|85781.9|85831.8|85781.8|85833.5|85783.5|85831.1|85781.1|41
1630599730000|2021-09-02 16:22:10|85832.2|85782.2|85834.3|85784.3|85834.3|85784.3|85831.7|85781.7|33
1630599740000|2021-09-02 16:22:20|85834.4|85784.4|85835.4|85785.4|85835.5|85785.5|85833.8|85783.8|23
1630599750000|2021-09-02 16:22:30|85835.1|85785.1|85834.2|85784.2|85835.2|85785.2|85834|85784|19
1630599760000|2021-09-02 16:22:40|85834.6|85784.6|85834.5|85784.5|85834.9|85784.9|85834.2|85784.2|12
1630599770000|2021-09-02 16:22:50|85835.1|85785.1|85834|85784|85835.7|85785.7|85833.7|85783.7|19
1630599780000|2021-09-02 16:23:00|85834.6|85784.6|85833|85783|85835.1|85785.1|85832.8|85782.8|13
1630599790000|2021-09-02 16:23:10|85833.2|85783.2|85832.7|85782.7|85834.5|85784.5|85832.7|85782.7|14
1630599800000|2021-09-02 16:23:20|85832.6|85782.6|85832.2|85782.2|85834.8|85784.8|85829.9|85779.9|34
1630599810000|2021-09-02 16:23:30|85831.4|85781.4|85833.8|85783.8|85834.1|85784.1|85831.4|85781.4|22
1630599820000|2021-09-02 16:23:40|85833.9|85783.9|85834.6|85784.6|85835.2|85785.2|85833.3|85783.3|29
1630599830000|2021-09-02 16:23:50|85834.5|85784.5|85833.9|85783.9|85835.5|85785.5|85833.3|85783.3|23
1630599840000|2021-09-02 16:24:00|85834.1|85784.1|85835.7|85785.7|85836.3|85786.3|85834|85784|20
1630599850000|2021-09-02 16:24:10|85835.8|85785.8|85836|85786|85841.1|85791.1|85834|85784|41
1630599860000|2021-09-02 16:24:20|85835.5|85785.5|85835.2|85785.2|85837.2|85787.2|85834.8|85784.8|39
1630599870000|2021-09-02 16:24:30|85835.3|85785.3|85835.7|85785.7|85835.7|85785.7|85834.4|85784.4|25
1630599880000|2021-09-02 16:24:40|85835.6|85785.6|85820.5|85795.5|85837.8|85798|85820.5|85784.2|42
1630599890000|2021-09-02 16:24:50|85820.6|85795.6|85822.4|85772.4|85830.9|85796.7|85818.5|85771.5|44
1630599900000|2021-09-02 16:25:00|85822.6|85772.6|85821.9|85771.9|85822.6|85772.6|85820.3|85770.3|38
1630599910000|2021-09-02 16:25:10|85822.2|85772.2|85824.6|85774.6|85826.5|85776.5|85822.2|85772.2|15
1630599920000|2021-09-02 16:25:20|85824.5|85774.5|85827.3|85777.3|85829|85779|85824.5|85774.5|28
1630599930000|2021-09-02 16:25:30|85827.2|85777.2|85826.4|85776.4|85827.5|85777.5|85826.4|85776.4|29
1630599940000|2021-09-02 16:25:40|85826.7|85776.7|85826.9|85776.9|85827.8|85777.8|85826.4|85776.4|24
1630599950000|2021-09-02 16:25:50|85827|85777|85830.2|85780.2|85830.2|85780.2|85823.1|85773.1|36
1630599960000|2021-09-02 16:26:00|85829.4|85779.4|85830.9|85780.9|85834.7|85784.7|85828.9|85778.9|39
1630599970000|2021-09-02 16:26:10|85830.8|85780.8|85824.2|85774.2|85830.8|85780.8|85823.4|85773.4|46
1630599980000|2021-09-02 16:26:20|85825.5|85775.5|85823.6|85773.6|85825.8|85775.8|85823.6|85773.6|25
1630599990000|2021-09-02 16:26:30|85823.7|85773.7|85823.6|85773.6|85824.1|85774.1|85822.9|85772.9|25
1630600000000|2021-09-02 16:26:40|85823.7|85773.7|85823.4|85773.4|85823.9|85773.9|85822.9|85772.9|18
1630600010000|2021-09-02 16:26:50|85823.3|85773.3|85821.2|85771.2|85824|85774|85818.8|85768.8|36
1630600020000|2021-09-02 16:27:00|85821.1|85771.1|85822.8|85772.8|85822.8|85772.8|85819.2|85769.2|35
1630600030000|2021-09-02 16:27:10|85822.5|85772.5|85821.5|85771.5|85822.6|85772.6|85821.3|85771.3|24
1630600040000|2021-09-02 16:27:20|85821.9|85771.9|85821.4|85771.4|85822.3|85772.3|85821.4|85771.4|24
1630600050000|2021-09-02 16:27:30|85821.5|85771.5|85820.2|85770.2|85822.7|85772.7|85817.3|85767.3|42
1630600060000|2021-09-02 16:27:40|85820.6|85770.6|85820|85770|85821|85771|85819.8|85769.8|22
1630600070000|2021-09-02 16:27:50|85820.1|85770.1|85820.7|85770.7|85820.7|85770.7|85819.7|85769.7|13
1630600080000|2021-09-02 16:28:00|85820.8|85770.8|85825.5|85775.5|85826.4|85776.4|85820.8|85770.8|32
1630600090000|2021-09-02 16:28:10|85825.7|85775.7|85825|85775|85826.1|85776.1|85824.4|85774.4|28
1630600100000|2021-09-02 16:28:20|85825.3|85775.3|85825.3|85775.3|85826|85776|85825.1|85775.1|18
1630600110000|2021-09-02 16:28:30|85825.2|85775.2|85823.2|85773.2|85825.2|85775.2|85823.1|85773.1|16
1630600120000|2021-09-02 16:28:40|85823.3|85773.3|85820.2|85770.2|85823.8|85773.8|85819.8|85769.8|41
1630600130000|2021-09-02 16:28:50|85820.1|85770.1|85812.4|85762.4|85820.9|85770.9|85812.4|85762.4|27
1630600140000|2021-09-02 16:29:00|85811.5|85761.5|85808.5|85758.5|85811.6|85761.6|85808.5|85758.5|43
1630600150000|2021-09-02 16:29:10|85808.6|85758.6|85807.7|85757.7|85809|85759|85807.4|85757.4|30
1630600160000|2021-09-02 16:29:20|85807.6|85757.6|85804.9|85754.9|85808.6|85767.2|85792.2|85753.7|43
1630600170000|2021-09-02 16:29:30|85805.7|85755.7|85804.7|85754.7|85805.7|85755.7|85803.9|85753.9|24
1630600180000|2021-09-02 16:29:40|85804.8|85754.8|85804.3|85754.3|85804.8|85754.8|85803.9|85753.9|22
1630600190000|2021-09-02 16:29:50|85804.2|85754.2|85803.6|85753.6|85805|85766|85790.9|85753.4|23
1630600200000|2021-09-02 16:30:00|85803.7|85753.7|85803.1|85753.1|85804|85754|85802.4|85752.4|34
1630600210000|2021-09-02 16:30:10|85803.2|85753.2|85802|85752|85804.7|85754.7|85800|85750|27
1630600220000|2021-09-02 16:30:20|85802.1|85752.1|85801.7|85751.7|85802.9|85752.9|85800.9|85750.9|14
1630600230000|2021-09-02 16:30:30|85801.3|85751.3|85790.8|85740.8|85801.4|85751.4|85790.6|85740.6|36
1630600240000|2021-09-02 16:30:40|85791|85741|85796.8|85746.8|85796.8|85746.8|85791|85741|35
1630600250000|2021-09-02 16:30:50|85797|85747|85796.4|85746.4|85799.1|85749.1|85796.4|85746.4|21
1630600260000|2021-09-02 16:31:00|85796.9|85746.9|85794.9|85744.9|85797.5|85747.5|85794.2|85744.2|23
1630600270000|2021-09-02 16:31:10|85795|85745|85797.9|85747.9|85798.3|85748.3|85793.7|85743.7|34
1630600280000|2021-09-02 16:31:20|85798.2|85748.2|85796.7|85746.7|85799.5|85749.5|85796.2|85746.2|32
1630600290000|2021-09-02 16:31:30|85796.9|85746.9|85800.1|85750.1|85800.4|85750.4|85796.5|85746.5|41
1630600300000|2021-09-02 16:31:40|85799|85749|85799.6|85749.6|85800.1|85750.1|85798.5|85748.5|32
1630600310000|2021-09-02 16:31:50|85799.5|85749.5|85796.7|85746.7|85799.8|85749.8|85796.3|85746.3|30
1630600320000|2021-09-02 16:32:00|85797|85747|85799.9|85749.9|85800.2|85750.2|85796.1|85746.1|37
1630600330000|2021-09-02 16:32:10|85800|85750|85799.8|85749.8|85800.6|85750.6|85799.2|85749.2|33
1630600340000|2021-09-02 16:32:20|85799.5|85749.5|85799.5|85749.5|85800.5|85750.5|85798.8|85748.8|24
1630600350000|2021-09-02 16:32:30|85799.6|85749.6|85800.7|85750.7|85801.4|85751.4|85799.6|85749.6|21
1630600360000|2021-09-02 16:32:40|85800.6|85750.6|85801.3|85751.3|85801.3|85751.3|85799.5|85749.5|15
1630600370000|2021-09-02 16:32:50|85801|85751|85802.1|85752.1|85802.3|85752.3|85801|85751|13
1630600380000|2021-09-02 16:33:00|85802.4|85752.4|85797.4|85747.4|85802.4|85763.5|85784.2|85746.7|27
1630600390000|2021-09-02 16:33:10|85797.9|85747.9|85798.9|85748.9|85799.8|85749.8|85797.5|85747.5|28
1630600400000|2021-09-02 16:33:20|85799.2|85749.2|85800.3|85750.3|85800.6|85750.6|85798.9|85748.9|20
1630600410000|2021-09-02 16:33:30|85800.4|85750.4|85800.4|85750.4|85801|85751|85799.7|85749.7|14
1630600420000|2021-09-02 16:33:40|85800.5|85750.5|85800.2|85750.2|85800.5|85750.5|85799.7|85749.7|12
1630600430000|2021-09-02 16:33:50|85800.3|85750.3|85799.4|85749.4|85800.5|85750.5|85797.9|85747.9|22
1630600440000|2021-09-02 16:34:00|85799.5|85749.5|85798.5|85748.5|85800.1|85750.1|85797.5|85747.5|19
1630600450000|2021-09-02 16:34:10|85798.7|85748.7|85786.5|85761.5|85798.9|85761.8|85786.2|85748.5|20
1630600460000|2021-09-02 16:34:20|85786.6|85761.6|85786.6|85761.6|85787.1|85762.1|85786.1|85761.1|12
1630600470000|2021-09-02 16:34:30|85786.8|85761.8|85786.3|85761.3|85787.5|85762.5|85786.3|85761.3|18
1630600480000|2021-09-02 16:34:40|85787.3|85762.3|85787.1|85762.1|85787.7|85762.7|85786.4|85761.4|13
1630600490000|2021-09-02 16:34:50|85786.9|85761.9|85787.7|85762.7|85788.6|85763.6|85786.5|85761.5|15
1630600500000|2021-09-02 16:35:00|85787.6|85762.6|85788.6|85763.6|85788.9|85763.9|85787.2|85762.2|11
1630600510000|2021-09-02 16:35:10|85788.2|85763.2|85788.9|85763.9|85789|85764|85788.1|85763.1|19
1630600520000|2021-09-02 16:35:20|85788.8|85763.8|85801.2|85751.2|85801.2|85764.6|85788.4|85750.6|19
1630600530000|2021-09-02 16:35:30|85801.3|85751.3|85801.3|85751.3|85801.4|85751.4|85800.5|85750.5|14
1630600540000|2021-09-02 16:35:40|85800.9|85750.9|85786.1|85761.1|85804.7|85761.1|85786.1|85748.3|32
1630600550000|2021-09-02 16:35:50|85786.4|85761.4|85797|85747|85800.7|85763|85786.2|85744.8|28
1630600560000|2021-09-02 16:36:00|85796.9|85746.9|85805.5|85755.5|85805.5|85755.5|85796.9|85746.9|26
1630600570000|2021-09-02 16:36:10|85805.4|85755.4|85810|85760|85810.3|85760.3|85805.4|85755.4|31
1630600580000|2021-09-02 16:36:20|85810.2|85760.2|85811.3|85761.3|85811.3|85761.3|85808|85758|28
1630600590000|2021-09-02 16:36:30|85810.3|85760.3|85810.2|85760.2|85810.6|85760.6|85808.7|85758.7|14
1630600600000|2021-09-02 16:36:40|85811.2|85761.2|85810.5|85760.5|85811.2|85761.2|85809.7|85759.7|19
1630600610000|2021-09-02 16:36:50|85810.4|85760.4|85812.7|85762.7|85813.7|85763.7|85809.9|85759.9|29
1630600620000|2021-09-02 16:37:00|85814.7|85764.7|85820.6|85770.6|85822|85772|85813.6|85763.6|49
1630600630000|2021-09-02 16:37:10|85821.2|85771.2|85818|85768|85821.8|85771.8|85817.9|85767.9|26
1630600640000|2021-09-02 16:37:20|85817.9|85767.9|85816.6|85766.6|85818.2|85768.2|85815.6|85765.6|30
1630600650000|2021-09-02 16:37:30|85816|85766|85814.7|85764.7|85817.7|85767.7|85814.2|85764.2|30
1630600660000|2021-09-02 16:37:40|85815.2|85765.2|85816.2|85766.2|85816.8|85766.8|85814.3|85764.3|22
1630600670000|2021-09-02 16:37:50|85816.3|85766.3|85815.5|85765.5|85816.5|85766.5|85811.7|85761.7|32
1630600680000|2021-09-02 16:38:00|85815.3|85765.3|85815.6|85765.6|85816.6|85766.6|85814.6|85764.6|38
1630600690000|2021-09-02 16:38:10|85815.7|85765.7|85815.2|85765.2|85816.9|85766.9|85815.2|85765.2|16
1630600700000|2021-09-02 16:38:20|85815.5|85765.5|85816.5|85766.5|85817.5|85767.5|85815.4|85765.4|11
1630600710000|2021-09-02 16:38:30|85816.3|85766.3|85816.7|85766.7|85816.9|85766.9|85815.6|85765.6|20
1630600720000|2021-09-02 16:38:40|85816.8|85766.8|85818.3|85768.3|85818.6|85768.6|85816.6|85766.6|24
1630600730000|2021-09-02 16:38:50|85818.4|85768.4|85820.8|85770.8|85822.8|85772.8|85818|85768|26
1630600740000|2021-09-02 16:39:00|85821|85771|85820.6|85770.6|85821.8|85771.8|85819.5|85769.5|18
1630600750000|2021-09-02 16:39:10|85820.2|85770.2|85819.8|85769.8|85821.7|85771.7|85819.8|85769.8|15
1630600760000|2021-09-02 16:39:20|85819.9|85769.9|85820.9|85770.9|85821.7|85771.7|85819.4|85769.4|16
1630600770000|2021-09-02 16:39:30|85821.3|85771.3|85821.7|85771.7|85822.3|85772.3|85820.9|85770.9|17
1630600780000|2021-09-02 16:39:40|85821.8|85771.8|85825.2|85775.2|85826.5|85776.5|85820.7|85770.7|30
1630600790000|2021-09-02 16:39:50|85825.9|85775.9|85826.1|85776.1|85827|85777|85824.9|85774.9|20
1630600800000|2021-09-02 16:40:00|85825.6|85775.6|85818.4|85768.4|85825.6|85775.6|85818.4|85768.4|36
1630600810000|2021-09-02 16:40:10|85819.1|85769.1|85820.2|85770.2|85820.2|85785.4|85807.5|85769.1|27
1630600820000|2021-09-02 16:40:20|85819.6|85769.6|85818.1|85768.1|85820.9|85770.9|85817.6|85767.6|32
1630600830000|2021-09-02 16:40:30|85818.3|85768.3|85819.5|85769.5|85821.3|85771.3|85817.8|85767.8|20
1630600840000|2021-09-02 16:40:40|85819.9|85769.9|85820.5|85770.5|85820.5|85770.5|85819.1|85769.1|16
1630600850000|2021-09-02 16:40:50|85820.2|85770.2|85821|85771|85822.4|85772.4|85819.9|85769.9|22
1630600860000|2021-09-02 16:41:00|85820.9|85770.9|85821.1|85771.1|85821.3|85771.3|85820.2|85770.2|26
1630600870000|2021-09-02 16:41:10|85821|85771|85819.9|85769.9|85823.2|85773.2|85818.8|85768.8|34
1630600880000|2021-09-02 16:41:20|85820.1|85770.1|85821.2|85771.2|85823|85773|85820.1|85770.1|35
1630600890000|2021-09-02 16:41:30|85820.9|85770.9|85818.3|85768.3|85823|85773|85817.4|85767.4|34
1630600900000|2021-09-02 16:41:40|85818.2|85768.2|85817.4|85767.4|85819.8|85769.8|85817.1|85767.1|19
1630600910000|2021-09-02 16:41:50|85817.2|85767.2|85818.8|85768.8|85819.5|85769.5|85817.1|85767.1|20
1630600920000|2021-09-02 16:42:00|85818.7|85768.7|85819.4|85769.4|85819.4|85769.4|85817.9|85767.9|24
1630600930000|2021-09-02 16:42:10|85819.5|85769.5|85818|85768|85820.7|85770.7|85817.6|85767.6|30
1630600940000|2021-09-02 16:42:20|85817.9|85767.9|85818.2|85768.2|85818.7|85768.7|85816.7|85766.7|21
1630600950000|2021-09-02 16:42:30|85818.1|85768.1|85819|85769|85819.3|85769.3|85818|85768|19
1630600960000|2021-09-02 16:42:40|85819.1|85769.1|85817.8|85767.8|85820.3|85770.3|85817.8|85767.8|18
1630600970000|2021-09-02 16:42:50|85817.9|85767.9|85810.4|85760.4|85819.6|85769.6|85810.3|85760.3|37
1630600980000|2021-09-02 16:43:00|85810.6|85760.6|85809.2|85759.2|85812.2|85762.2|85809.2|85759.2|43
1630600990000|2021-09-02 16:43:10|85809.9|85759.9|85809.4|85759.4|85812|85762|85809.4|85759.4|21
1630601000000|2021-09-02 16:43:20|85809.3|85759.3|85811.3|85761.3|85812|85762|85809.3|85759.3|30
1630601010000|2021-09-02 16:43:30|85811.4|85761.4|85811.1|85761.1|85811.6|85761.6|85810.3|85760.3|27
1630601020000|2021-09-02 16:43:40|85811.6|85761.6|85812.6|85762.6|85814.4|85764.4|85809.4|85759.4|48
1630601030000|2021-09-02 16:43:50|85812.1|85762.1|85812.9|85762.9|85815.6|85765.6|85811.9|85761.9|40
1630601040000|2021-09-02 16:44:00|85812.6|85762.6|85822.6|85772.6|85822.6|85772.6|85811.9|85761.9|32
1630601050000|2021-09-02 16:44:10|85821.5|85771.5|85825.6|85775.6|85827.9|85777.9|85820.8|85770.8|29
1630601060000|2021-09-02 16:44:20|85827.4|85777.4|85827.3|85777.3|85827.5|85777.5|85825.2|85775.2|29
1630601070000|2021-09-02 16:44:30|85827|85777|85825.3|85775.3|85827|85777|85824.3|85774.3|26
1630601080000|2021-09-02 16:44:40|85825|85775|85823.3|85773.3|85825.1|85775.1|85823|85773|25
1630601090000|2021-09-02 16:44:50|85824.1|85774.1|85823|85773|85826.3|85776.3|85823|85773|32
1630601100000|2021-09-02 16:45:00|85823.5|85773.5|85822.2|85772.2|85823.5|85773.5|85822.2|85772.2|14
1630601110000|2021-09-02 16:45:10|85821.1|85771.1|85824.3|85774.3|85824.9|85774.9|85821.1|85771.1|25
1630601120000|2021-09-02 16:45:20|85824.4|85774.4|85826.4|85776.4|85827.1|85777.1|85823.5|85773.5|26
1630601130000|2021-09-02 16:45:30|85826.2|85776.2|85827.8|85777.8|85830.3|85780.3|85826.2|85776.2|18
1630601140000|2021-09-02 16:45:40|85828.1|85778.1|85828.5|85778.5|85829.4|85779.4|85827.3|85777.3|21
1630601150000|2021-09-02 16:45:50|85828|85778|85831.1|85781.1|85831.1|85781.1|85820.6|85770.6|36
1630601160000|2021-09-02 16:46:00|85830.3|85780.3|85831|85781|85831.5|85781.5|85828|85778|37
1630601170000|2021-09-02 16:46:10|85831.6|85781.6|85832.2|85782.2|85832.6|85782.6|85829.7|85779.7|35
1630601180000|2021-09-02 16:46:20|85831.9|85781.9|85831.9|85781.9|85832.3|85782.3|85830.4|85780.4|24
1630601190000|2021-09-02 16:46:30|85831.3|85781.3|85834.1|85784.1|85834.4|85784.4|85831.3|85781.3|19
1630601200000|2021-09-02 16:46:40|85833.7|85783.7|85836|85786|85836|85786|85832.1|85782.1|24
1630601210000|2021-09-02 16:46:50|85836.4|85786.4|85831.9|85781.9|85836.4|85786.4|85831.9|85781.9|13
1630601220000|2021-09-02 16:47:00|85830.1|85780.1|85831.9|85781.9|85833.2|85783.2|85826.3|85776.3|34
1630601230000|2021-09-02 16:47:10|85832.4|85782.4|85833.8|85783.8|85834.2|85784.2|85828.9|85778.9|28
1630601240000|2021-09-02 16:47:20|85834.1|85784.1|85831.6|85781.6|85834.3|85784.3|85830.1|85780.1|20
1630601250000|2021-09-02 16:47:30|85832.2|85782.2|85835.1|85785.1|85835.1|85785.1|85830.7|85780.7|19
1630601260000|2021-09-02 16:47:40|85831.9|85781.9|85833.2|85783.2|85834.2|85784.2|85831.5|85781.5|29
1630601270000|2021-09-02 16:47:50|85832.5|85782.5|85833.6|85783.6|85834.1|85784.1|85832.4|85782.4|21
1630601280000|2021-09-02 16:48:00|85832.6|85782.6|85837|85787|85837|85787|85831.1|85781.1|31
1630601290000|2021-09-02 16:48:10|85836.2|85786.2|85840.2|85790.2|85840.9|85790.9|85836.1|85786.1|35
1630601300000|2021-09-02 16:48:20|85840|85790|85838.9|85788.9|85842.3|85792.3|85834.6|85784.6|47
1630601310000|2021-09-02 16:48:30|85838.4|85788.4|85839.7|85789.7|85839.9|85789.9|85836.3|85786.3|32
1630601320000|2021-09-02 16:48:40|85838.1|85788.1|85841.1|85791.1|85841.5|85791.5|85838.1|85788.1|26
1630601330000|2021-09-02 16:48:50|85841.6|85791.6|85840.3|85790.3|85841.6|85791.6|85839.3|85789.3|12
1630601340000|2021-09-02 16:49:00|85840.5|85790.5|85837.8|85787.8|85840.5|85790.5|85837.8|85787.8|11
1630601350000|2021-09-02 16:49:10|85838|85788|85836|85786|85839.9|85789.9|85835.9|85785.9|14
1630601360000|2021-09-02 16:49:20|85836.1|85786.1|85837|85787|85838.8|85788.8|85836.1|85786.1|20
1630601370000|2021-09-02 16:49:30|85836.4|85786.4|85837.2|85787.2|85838.1|85788.1|85836.4|85786.4|30
1630601380000|2021-09-02 16:49:40|85837.9|85787.9|85839.9|85789.9|85840.7|85790.7|85836|85786|38
1630601390000|2021-09-02 16:49:50|85839.8|85789.8|85837|85787|85841|85791|85835.9|85785.9|47
1630601400000|2021-09-02 16:50:00|85836.7|85786.7|85843.2|85793.2|85845.3|85795.3|85836.7|85786.7|33
1630601410000|2021-09-02 16:50:10|85843.4|85793.4|85843.1|85793.1|85843.8|85793.8|85841.7|85791.7|32
1630601420000|2021-09-02 16:50:20|85843.3|85793.3|85844.8|85794.8|85845.6|85795.6|85842.9|85792.9|17
1630601430000|2021-09-02 16:50:30|85845|85795|85843.1|85793.1|85845.7|85795.7|85843.1|85793.1|18
1630601440000|2021-09-02 16:50:40|85842.5|85792.5|85842.9|85792.9|85843.9|85793.9|85842.5|85792.5|21
1630601450000|2021-09-02 16:50:50|85842.5|85792.5|85845.9|85795.9|85845.9|85795.9|85839.3|85789.3|35
1630601460000|2021-09-02 16:51:00|85845.1|85795.1|85841.8|85791.8|85845.5|85795.5|85840.3|85790.3|34
1630601470000|2021-09-02 16:51:10|85841.3|85791.3|85838.7|85788.7|85842.5|85792.5|85838.7|85788.7|21
1630601480000|2021-09-02 16:51:20|85839.3|85789.3|85828.5|85803.5|85840.7|85803.6|85826.5|85789.3|23
1630601490000|2021-09-02 16:51:30|85828.9|85803.9|85827.1|85802.1|85829|85804|85827|85802|17
1630601500000|2021-09-02 16:51:40|85828.2|85803.2|85833.8|85783.8|85837.3|85803.2|85823.1|85783.8|28
1630601510000|2021-09-02 16:51:50|85834|85784|85833.7|85783.7|85834.6|85784.6|85833.2|85783.2|21
1630601520000|2021-09-02 16:52:00|85833.4|85783.4|85818.1|85793.1|85833.4|85794.6|85817.6|85781.5|31
1630601530000|2021-09-02 16:52:10|85818.5|85793.5|85831.3|85781.3|85832.1|85793.7|85817.7|85780.4|28
1630601540000|2021-09-02 16:52:20|85831.7|85781.7|85832.6|85782.6|85834.5|85784.5|85831.4|85781.4|34
1630601550000|2021-09-02 16:52:30|85832.2|85782.2|85834.3|85784.3|85835|85785|85832|85782|40
1630601560000|2021-09-02 16:52:40|85834.2|85784.2|85833.1|85783.1|85834.3|85784.3|85832.2|85782.2|39
1630601570000|2021-09-02 16:52:50|85832.9|85782.9|85831|85781|85833.4|85783.4|85831|85781|26
1630601580000|2021-09-02 16:53:00|85830.7|85780.7|85829.9|85779.9|85832.1|85782.1|85829.3|85779.3|39
1630601590000|2021-09-02 16:53:10|85830.1|85780.1|85830.4|85780.4|85831.3|85781.3|85829.4|85779.4|26
1630601600000|2021-09-02 16:53:20|85830.5|85780.5|85827.4|85777.4|85831.1|85781.1|85827.2|85777.2|36
1630601610000|2021-09-02 16:53:30|85827|85777|85833|85783|85833|85783|85824.8|85774.8|31
1630601620000|2021-09-02 16:53:40|85832.1|85782.1|85834.1|85784.1|85835|85785|85830|85780|30
1630601630000|2021-09-02 16:53:50|85834.3|85784.3|85832.4|85782.4|85834.5|85784.5|85832|85782|19
1630601640000|2021-09-02 16:54:00|85832.6|85782.6|85829.1|85779.1|85832.7|85782.7|85829.1|85779.1|29
1630601650000|2021-09-02 16:54:10|85829.3|85779.3|85829|85779|85829.6|85779.6|85828.3|85778.3|14
1630601660000|2021-09-02 16:54:20|85828.8|85778.8|85824|85774|85830.3|85780.3|85823.7|85773.7|45
1630601670000|2021-09-02 16:54:30|85824.6|85774.6|85824.7|85774.7|85825.6|85775.6|85824.1|85774.1|21
1630601680000|2021-09-02 16:54:40|85824.6|85774.6|85824|85774|85824.9|85774.9|85824|85774|24
1630601690000|2021-09-02 16:54:50|85824.2|85774.2|85823.4|85773.4|85824.3|85774.3|85822.6|85772.6|28
1630601700000|2021-09-02 16:55:00|85823.3|85773.3|85821.8|85771.8|85825|85775|85821.5|85771.5|29
1630601710000|2021-09-02 16:55:10|85822.1|85772.1|85813.4|85763.4|85822.1|85772.1|85812.3|85762.3|58
1630601720000|2021-09-02 16:55:20|85813|85763|85819.9|85769.9|85820.1|85770.1|85813|85763|43
1630601730000|2021-09-02 16:55:30|85820.2|85770.2|85819.5|85769.5|85821.5|85771.5|85817.7|85767.7|36
1630601740000|2021-09-02 16:55:40|85819|85769|85818.6|85768.6|85819.4|85769.4|85818.3|85768.3|20
1630601750000|2021-09-02 16:55:50|85817.8|85767.8|85819.6|85769.6|85821.1|85771.1|85817.8|85767.8|44
1630601760000|2021-09-02 16:56:00|85820|85770|85819.7|85769.7|85820.5|85770.5|85818.6|85768.6|23
1630601770000|2021-09-02 16:56:10|85819.8|85769.8|85817.5|85767.5|85821.4|85771.4|85817.5|85767.5|22
1630601780000|2021-09-02 16:56:20|85817.8|85767.8|85817|85767|85818.4|85768.4|85815.8|85765.8|31
1630601790000|2021-09-02 16:56:30|85818.2|85768.2|85814.3|85764.3|85818.2|85768.2|85811|85761|35
1630601800000|2021-09-02 16:56:40|85814|85764|85810.9|85760.9|85814|85764|85809.6|85759.6|27
1630601810000|2021-09-02 16:56:50|85811.2|85761.2|85810.8|85760.8|85811.2|85761.2|85807.4|85757.4|41
1630601820000|2021-09-02 16:57:00|85810.5|85760.5|85810.4|85760.4|85811.6|85761.6|85809.4|85759.4|20
1630601830000|2021-09-02 16:57:10|85810.2|85760.2|85809.8|85759.8|85810.4|85760.4|85807.9|85757.9|27
1630601840000|2021-09-02 16:57:20|85809.4|85759.4|85810.1|85760.1|85810.5|85760.5|85809.2|85759.2|29
1630601850000|2021-09-02 16:57:30|85809.8|85759.8|85811.5|85761.5|85811.7|85761.7|85809.6|85759.6|18
1630601860000|2021-09-02 16:57:40|85811.6|85761.6|85814|85764|85815|85765|85811.3|85761.3|35
1630601870000|2021-09-02 16:57:50|85813.9|85763.9|85816.3|85766.3|85816.9|85766.9|85813.1|85763.1|33
1630601880000|2021-09-02 16:58:00|85815.4|85765.4|85815.5|85765.5|85816.7|85766.7|85813.8|85763.8|21
1630601890000|2021-09-02 16:58:10|85815|85765|85814.6|85764.6|85816.2|85766.2|85814.4|85764.4|27
1630601900000|2021-09-02 16:58:20|85814.8|85764.8|85813.2|85763.2|85816.3|85766.3|85811.8|85761.8|34
1630601910000|2021-09-02 16:58:30|85813.4|85763.4|85813.6|85763.6|85814.3|85764.3|85811.8|85761.8|28
1630601920000|2021-09-02 16:58:40|85812.9|85762.9|85811|85761|85812.9|85762.9|85808.7|85758.7|40
1630601930000|2021-09-02 16:58:50|85811.3|85761.3|85810.4|85760.4|85811.3|85761.3|85809.5|85759.5|33
1630601940000|2021-09-02 16:59:00|85810.3|85760.3|85810.5|85760.5|85811.1|85761.1|85809.9|85759.9|16
1630601950000|2021-09-02 16:59:10|85810.3|85760.3|85813.8|85763.8|85815.6|85765.6|85808.7|85758.7|38
1630601960000|2021-09-02 16:59:20|85813.4|85763.4|85816.5|85766.5|85818.2|85768.2|85811.2|85761.2|44
1630601970000|2021-09-02 16:59:30|85816.4|85766.4|85818.1|85768.1|85818.7|85768.7|85815.8|85765.8|29
1630601980000|2021-09-02 16:59:40|85817.9|85767.9|85818.6|85768.6|85824.2|85774.2|85817.3|85767.3|30
1630601990000|2021-09-02 16:59:50|85818.7|85768.7|85822.2|85772.2|85822.3|85779.8|85804.6|85768.6|28
1630602000000|2021-09-02 17:00:00|85822.1|85772.1|85824|85774|85825|85775|85821|85771|44
1630602010000|2021-09-02 17:00:10|85824.8|85774.8|85825.2|85775.2|85825.6|85775.6|85823.2|85773.2|26
1630602020000|2021-09-02 17:00:20|85824.9|85774.9|85824.6|85774.6|85825.4|85775.4|85824.2|85774.2|21
1630602030000|2021-09-02 17:00:30|85824.7|85774.7|85828.3|85778.3|85828.3|85788.6|85813.6|85773.8|18
1630602040000|2021-09-02 17:00:40|85826.5|85776.5|85827.4|85777.4|85828.4|85778.4|85825.2|85775.2|33
1630602050000|2021-09-02 17:00:50|85827.3|85777.3|85823.2|85773.2|85828|85782.2|85807|85771.4|35
1630602060000|2021-09-02 17:01:00|85823.1|85773.1|85823.3|85773.3|85826.3|85776.3|85823.1|85773.1|31
1630602070000|2021-09-02 17:01:10|85823.6|85773.6|85823.8|85773.8|85823.9|85773.9|85822.5|85772.5|22
1630602080000|2021-09-02 17:01:20|85823.6|85773.6|85822.8|85772.8|85824|85774|85822.7|85772.7|25
1630602090000|2021-09-02 17:01:30|85822.2|85772.2|85823.2|85773.2|85823.5|85773.5|85821.6|85771.6|26
1630602100000|2021-09-02 17:01:40|85823.8|85773.8|85821|85771|85824.5|85786.3|85808.3|85767.8|41
1630602110000|2021-09-02 17:01:50|85808.8|85783.8|85821.4|85771.4|85821.4|85784.4|85806.9|85771.3|17
1630602120000|2021-09-02 17:02:00|85821.6|85771.6|85821|85771|85822.1|85772.1|85820.9|85770.9|21
1630602130000|2021-09-02 17:02:10|85821.2|85771.2|85817.5|85767.5|85821.8|85771.8|85817.5|85767.5|19
1630602140000|2021-09-02 17:02:20|85806|85781|85806.4|85781.4|85808|85783|85805.3|85780.3|36
1630602150000|2021-09-02 17:02:30|85807.1|85782.1|85806.9|85781.9|85807.7|85782.7|85805|85780|22
1630602160000|2021-09-02 17:02:40|85806.5|85781.5|85806.5|85781.5|85822.1|85784.4|85805.9|85768.7|40
1630602170000|2021-09-02 17:02:50|85806.6|85781.6|85807.5|85782.5|85808.1|85783.1|85806.4|85781.4|28
1630602180000|2021-09-02 17:03:00|85806.7|85781.7|85810.2|85785.2|85810.3|85785.3|85806.7|85781.7|27
1630602190000|2021-09-02 17:03:10|85810.4|85785.4|85809.4|85784.4|85812|85787|85808.7|85783.7|30
1630602200000|2021-09-02 17:03:20|85809.3|85784.3|85810.2|85785.2|85810.7|85785.7|85809.3|85784.3|23
1630602210000|2021-09-02 17:03:30|85809.9|85784.9|85810.9|85785.9|85811.5|85786.5|85809.5|85784.5|26
1630602220000|2021-09-02 17:03:40|85811.1|85786.1|85808.6|85783.6|85811.1|85786.1|85808.5|85783.5|28
1630602230000|2021-09-02 17:03:50|85810|85785|85821.4|85771.4|85821.7|85785|85807.4|85768.8|34
1630602240000|2021-09-02 17:04:00|85821.3|85771.3|85817.9|85767.9|85821.8|85771.8|85817.1|85767.1|27
1630602250000|2021-09-02 17:04:10|85818.3|85768.3|85805.1|85780.1|85818.3|85781.4|85805.1|85768.3|19
1630602260000|2021-09-02 17:04:20|85805.9|85780.9|85805.3|85780.3|85806.6|85781.6|85804.6|85779.6|23
1630602270000|2021-09-02 17:04:30|85807|85782|85804.5|85779.5|85807.1|85782.1|85804.3|85779.3|18
1630602280000|2021-09-02 17:04:40|85804.7|85779.7|85805.1|85780.1|85805.6|85780.6|85804.4|85779.4|12
1630602290000|2021-09-02 17:04:50|85804.7|85779.7|85815.6|85765.6|85817|85779.7|85803.3|85764.9|17
1630602300000|2021-09-02 17:05:00|85815.7|85765.7|85815.8|85765.8|85816.1|85766.1|85814.3|85764.3|15
1630602310000|2021-09-02 17:05:10|85816.1|85766.1|85816.2|85766.2|85816.7|85766.7|85815.8|85765.8|20
1630602320000|2021-09-02 17:05:20|85816.1|85766.1|85817.3|85767.3|85817.3|85767.3|85816.1|85766.1|25
1630602330000|2021-09-02 17:05:30|85817|85767|85814.9|85764.9|85818.7|85778.7|85802.1|85762.3|37
1630602340000|2021-09-02 17:05:40|85815.3|85765.3|85813.8|85763.8|85815.5|85765.5|85813.3|85763.3|28
1630602350000|2021-09-02 17:05:50|85814.4|85764.4|85801.1|85776.1|85814.8|85776.2|85799|85759.3|32
1630602360000|2021-09-02 17:06:00|85798.4|85773.4|85797.8|85772.8|85812.4|85775.7|85797.4|85761.2|30
1630602370000|2021-09-02 17:06:10|85798|85773|85799.5|85774.5|85799.5|85774.5|85797.9|85772.9|20
1630602380000|2021-09-02 17:06:20|85799.6|85774.6|85797.4|85772.4|85799.8|85774.8|85797.1|85772.1|31
1630602390000|2021-09-02 17:06:30|85797.3|85772.3|85798|85773|85799.7|85774.7|85797.3|85772.3|11
1630602400000|2021-09-02 17:06:40|85797.2|85772.2|85796.8|85771.8|85798|85773|85795.9|85770.9|13
1630602410000|2021-09-02 17:06:50|85797.2|85772.2|85811.6|85761.6|85811.7|85772.2|85796.4|85758.2|16
1630602420000|2021-09-02 17:07:00|85812.2|85762.2|85811|85761|85812.3|85762.3|85810.6|85760.6|20
1630602430000|2021-09-02 17:07:10|85811.7|85761.7|85811.9|85761.9|85812.3|85762.3|85810.3|85760.3|17
1630602440000|2021-09-02 17:07:20|85799.8|85774.8|85811|85761|85811.6|85775|85798.4|85760.8|23
1630602450000|2021-09-02 17:07:30|85810.5|85760.5|85809.3|85759.3|85811|85761|85808.9|85758.9|11
1630602460000|2021-09-02 17:07:40|85809|85759|85813.3|85763.3|85813.3|85773|85795.5|85759|27
1630602470000|2021-09-02 17:07:50|85813.4|85763.4|85800.3|85775.3|85816.3|85777.4|85800|85763.4|26
1630602480000|2021-09-02 17:08:00|85799.8|85774.8|85812.5|85762.5|85812.9|85776|85799.8|85762.4|15
1630602490000|2021-09-02 17:08:10|85812.9|85762.9|85810.1|85760.1|85813.1|85763.1|85810.1|85760.1|28
1630602500000|2021-09-02 17:08:20|85810|85760|85813.2|85763.2|85813.3|85774.1|85797.5|85760|19
1630602510000|2021-09-02 17:08:30|85813.4|85763.4|85811.9|85761.9|85814|85773.7|85798.7|85761.2|19
1630602520000|2021-09-02 17:08:40|85812|85762|85811.4|85761.4|85813|85772.9|85797.5|85761.2|20
1630602530000|2021-09-02 17:08:50|85811.6|85761.6|85815.9|85765.9|85818.6|85781|85805.9|85760.3|24
1630602540000|2021-09-02 17:09:00|85815.7|85765.7|85804.4|85779.4|85819.9|85783|85804|85765.7|15
1630602550000|2021-09-02 17:09:10|85805.2|85780.2|85815.2|85765.2|85815.7|85781.6|85804.5|85762.7|29
1630602560000|2021-09-02 17:09:20|85814.6|85764.6|85812.4|85762.4|85816.2|85766.2|85811.3|85761.3|25
1630602570000|2021-09-02 17:09:30|85811.7|85761.7|85813.4|85763.4|85814.6|85764.6|85811.7|85761.7|29
1630602580000|2021-09-02 17:09:40|85813.9|85763.9|85813.8|85763.8|85814.5|85764.5|85812.8|85762.8|29
1630602590000|2021-09-02 17:09:50|85813.9|85763.9|85795.7|85770.7|85813.9|85775.8|85794.8|85762.9|24
1630602600000|2021-09-02 17:10:00|85795.9|85770.9|85809.6|85759.6|85810|85770.9|85793.4|85756.1|41
1630602610000|2021-09-02 17:10:10|85809.5|85759.5|85807.7|85757.7|85809.7|85773|85796.9|85756.2|40
1630602620000|2021-09-02 17:10:20|85807.6|85757.6|85806.2|85756.2|85807.9|85757.9|85805.9|85755.9|37
1630602630000|2021-09-02 17:10:30|85806.1|85756.1|85808.1|85758.1|85808.4|85758.4|85805.9|85755.9|31
1630602640000|2021-09-02 17:10:40|85806.2|85756.2|85805.4|85755.4|85807|85757|85804.6|85754.6|39
1630602650000|2021-09-02 17:10:50|85805.7|85755.7|85808.6|85758.6|85808.6|85758.6|85805|85755|22
1630602660000|2021-09-02 17:11:00|85808|85758|85794.5|85769.5|85808.9|85770.9|85794.3|85758|24
1630602670000|2021-09-02 17:11:10|85794.4|85769.4|85794.5|85769.5|85794.9|85769.9|85794.2|85769.2|15
1630602680000|2021-09-02 17:11:20|85794.6|85769.6|85795.2|85770.2|85795.4|85770.4|85794.3|85769.3|14
1630602690000|2021-09-02 17:11:30|85794.7|85769.7|85800.5|85775.5|85811.4|85775.5|85794.7|85761.4|18
1630602700000|2021-09-02 17:11:40|85813.2|85763.2|85814.1|85764.1|85816.4|85766.4|85810.8|85760.8|27
1630602710000|2021-09-02 17:11:50|85813.5|85763.5|85801.7|85776.7|85815.2|85777.9|85798.6|85763.5|26
1630602720000|2021-09-02 17:12:00|85802|85777|85816.3|85766.3|85818|85778.8|85801.5|85764.9|21
1630602730000|2021-09-02 17:12:10|85816|85766|85817.8|85767.8|85817.8|85767.8|85815.6|85765.6|12
1630602740000|2021-09-02 17:12:20|85818|85768|85800.8|85775.8|85818.1|85776|85800.6|85765.4|12
1630602750000|2021-09-02 17:12:30|85800.9|85775.9|85819.1|85769.1|85819.1|85776|85800.7|85769.1|8
1630602760000|2021-09-02 17:12:40|85817.1|85767.1|85813.5|85763.5|85817.3|85767.3|85813.5|85763.5|11
1630602770000|2021-09-02 17:12:50|85813.7|85763.7|85813.6|85763.6|85813.9|85763.9|85813.6|85763.6|5
1630602780000|2021-09-02 17:13:00|85802.5|85777.5|85805.9|85780.9|85805.9|85780.9|85802.2|85777.2|9
1630602790000|2021-09-02 17:13:10|85805.3|85780.3|85823.3|85773.3|85825.1|85780.4|85805.3|85768.8|34
1630602800000|2021-09-02 17:13:20|85825.1|85775.1|85820.8|85770.8|85825.1|85775.1|85820.1|85770.1|27
1630602810000|2021-09-02 17:13:30|85821.1|85771.1|85820.9|85770.9|85822.3|85772.3|85820.7|85770.7|25
1630602820000|2021-09-02 17:13:40|85821.1|85771.1|85821.3|85771.3|85823.6|85773.6|85820.4|85770.4|20
1630602830000|2021-09-02 17:13:50|85821.6|85771.6|85823.4|85773.4|85823.4|85773.4|85820.9|85770.9|19
1630602840000|2021-09-02 17:14:00|85823.3|85773.3|85822|85772|85824|85786.5|85810.7|85770.7|44
1630602850000|2021-09-02 17:14:10|85822.1|85772.1|85814.1|85789.1|85829.1|85791.2|85810.9|85772.1|29
1630602860000|2021-09-02 17:14:20|85815.1|85790.1|85813.3|85788.3|85815.1|85790.1|85811.5|85786.5|20
1630602870000|2021-09-02 17:14:30|85812.7|85787.7|85814.7|85789.7|85815.2|85790.2|85811.8|85786.8|17
1630602880000|2021-09-02 17:14:40|85815|85790|85812.1|85787.1|85815.1|85790.1|85812.1|85787.1|28
1630602890000|2021-09-02 17:14:50|85810.8|85785.8|85813.3|85788.3|85814.9|85789.9|85810.8|85785.8|20
1630602900000|2021-09-02 17:15:00|85814|85789|85826.3|85776.3|85827.1|85789.7|85813.6|85776.1|18
1630602910000|2021-09-02 17:15:10|85826.2|85776.2|85835.4|85785.4|85838|85799.7|85817.2|85776.2|42
1630602920000|2021-09-02 17:15:20|85836.4|85786.4|85825.9|85800.9|85838.5|85801.3|85824.7|85786.2|37
1630602930000|2021-09-02 17:15:30|85826|85801|85825.7|85800.7|85827|85802|85824.9|85799.9|30
1630602940000|2021-09-02 17:15:40|85825.8|85800.8|85825.4|85800.4|85826.5|85801.5|85824.6|85799.6|23
1630602950000|2021-09-02 17:15:50|85824.4|85799.4|85824.4|85799.4|85824.5|85799.5|85822.4|85797.4|12
1630602960000|2021-09-02 17:16:00|85824.5|85799.5|85833.8|85783.8|85834.3|85799.5|85821.4|85783.5|28
1630602970000|2021-09-02 17:16:10|85833.7|85783.7|85826.2|85801.2|85837.6|85801.2|85826.2|85783.4|38
1630602980000|2021-09-02 17:16:20|85826.7|85801.7|85835.7|85785.7|85837.6|85801.7|85826.7|85785.1|29
1630602990000|2021-09-02 17:16:30|85824.5|85799.5|85822.6|85797.6|85837.3|85799.5|85822.5|85787.3|38
1630603000000|2021-09-02 17:16:40|85822.8|85797.8|85822.3|85797.3|85823.9|85798.9|85822.1|85797.1|26
1630603010000|2021-09-02 17:16:50|85822|85797|85821.9|85796.9|85822.5|85797.5|85821.5|85796.5|25
1630603020000|2021-09-02 17:17:00|85821.6|85796.6|85822.2|85797.2|85822.9|85797.9|85820.6|85795.6|22
1630603030000|2021-09-02 17:17:10|85821.9|85796.9|85823.1|85798.1|85823.2|85798.2|85821.8|85796.8|22
1630603040000|2021-09-02 17:17:20|85823|85798|85821.4|85796.4|85823.5|85798.5|85821.4|85796.4|18
1630603050000|2021-09-02 17:17:30|85821.8|85796.8|85822.1|85797.1|85824.4|85799.4|85821.5|85796.5|23
1630603060000|2021-09-02 17:17:40|85821.7|85796.7|85822.9|85797.9|85824.1|85799.1|85821.4|85796.4|13
1630603070000|2021-09-02 17:17:50|85823.2|85798.2|85822.9|85797.9|85824.3|85799.3|85821|85796|22
1630603080000|2021-09-02 17:18:00|85822.7|85797.7|85821.5|85796.5|85824|85799|85821|85796|26
1630603090000|2021-09-02 17:18:10|85821.9|85796.9|85837.7|85787.7|85838.7|85801.2|85821.9|85785.6|42
1630603100000|2021-09-02 17:18:20|85837.4|85787.4|85843.7|85793.7|85844.6|85794.6|85835.9|85785.9|37
1630603110000|2021-09-02 17:18:30|85844.8|85794.8|85842.5|85792.5|85844.8|85794.8|85841.3|85791.3|34
1630603120000|2021-09-02 17:18:40|85841.3|85791.3|85841.5|85791.5|85841.7|85791.7|85840.9|85790.9|13
1630603130000|2021-09-02 17:18:50|85841.4|85791.4|85840.5|85790.5|85842|85792|85839.7|85789.7|29
1630603140000|2021-09-02 17:19:00|85840.8|85790.8|85841.6|85791.6|85842.4|85792.4|85840.7|85790.7|35
1630603150000|2021-09-02 17:19:10|85841.5|85791.5|85841.1|85791.1|85844.6|85804.9|85828.9|85789.2|43
1630603160000|2021-09-02 17:19:20|85840.8|85790.8|85830.3|85805.3|85842.7|85805.6|85830.3|85790.2|27
1630603170000|2021-09-02 17:19:30|85830.7|85805.7|85830.5|85805.5|85830.8|85805.8|85829.3|85804.3|14
1630603180000|2021-09-02 17:19:40|85830.7|85805.7|85832.8|85807.8|85845.6|85807.8|85828.4|85792.2|29
1630603190000|2021-09-02 17:19:50|85833|85808|85830.3|85805.3|85833|85808|85829.3|85804.3|31
1630603200000|2021-09-02 17:20:00|85830.1|85805.1|85829.6|85804.6|85831.9|85806.9|85828.3|85803.3|42
1630603210000|2021-09-02 17:20:10|85829.8|85804.8|85831.3|85806.3|85831.7|85806.7|85829.4|85804.4|21
1630603220000|2021-09-02 17:20:20|85831.7|85806.7|85830.3|85805.3|85831.7|85806.7|85828.7|85803.7|28
1630603230000|2021-09-02 17:20:30|85831|85806|85836.8|85811.8|85847.2|85812.4|85827.9|85792|37
1630603240000|2021-09-02 17:20:40|85836.5|85811.5|85839|85789|85840|85813.3|85826.6|85786.2|31
1630603250000|2021-09-02 17:20:50|85840|85790|85822.3|85797.3|85840|85802.3|85821.7|85788.4|33
1630603260000|2021-09-02 17:21:00|85822|85797|85823.2|85798.2|85823.4|85798.4|85821.7|85796.7|19
1630603270000|2021-09-02 17:21:10|85823.6|85798.6|85823|85798|85824.2|85799.2|85822.7|85797.7|16
1630603280000|2021-09-02 17:21:20|85823.3|85798.3|85823.8|85798.8|85824.1|85799.1|85823.2|85798.2|15
1630603290000|2021-09-02 17:21:30|85823.9|85798.9|85821.4|85796.4|85823.9|85798.9|85819.5|85794.5|26
1630603300000|2021-09-02 17:21:40|85821.1|85796.1|85828.5|85803.5|85836.5|85804.5|85820.7|85786.3|52
1630603310000|2021-09-02 17:21:50|85828.4|85803.4|85830.3|85805.3|85830.5|85805.5|85828|85803|43
1630603320000|2021-09-02 17:22:00|85830.5|85805.5|85828.4|85803.4|85830.7|85805.7|85828.4|85803.4|30
1630603330000|2021-09-02 17:22:10|85828.7|85803.7|85828.5|85803.5|85828.7|85803.7|85828|85803|11
1630603340000|2021-09-02 17:22:20|85828.7|85803.7|85830.4|85805.4|85830.4|85805.4|85828.3|85803.3|7
1630603350000|2021-09-02 17:22:30|85830.3|85805.3|85828.4|85803.4|85830.8|85805.8|85827|85802|25
1630603360000|2021-09-02 17:22:40|85828.7|85803.7|85838.1|85788.1|85838.1|85803.7|85824.4|85787.5|30
1630603370000|2021-09-02 17:22:50|85839.1|85789.1|85838.6|85788.6|85840|85790|85837.9|85787.9|20
1630603380000|2021-09-02 17:23:00|85838.5|85788.5|85837.4|85787.4|85838.9|85788.9|85836.5|85786.5|23
1630603390000|2021-09-02 17:23:10|85837.5|85787.5|85824.8|85799.8|85837.9|85800.4|85824.5|85787.1|15
1630603400000|2021-09-02 17:23:20|85825.2|85800.2|85827.2|85802.2|85827.3|85802.3|85824.7|85799.7|20
1630603410000|2021-09-02 17:23:30|85826.6|85801.6|85826|85801|85826.9|85801.9|85824.5|85799.5|19
1630603420000|2021-09-02 17:23:40|85825.3|85800.3|85818.7|85793.7|85834.6|85801.5|85818.7|85782.9|38
1630603430000|2021-09-02 17:23:50|85819.1|85794.1|85820.4|85795.4|85820.6|85795.6|85818.5|85793.5|29
1630603440000|2021-09-02 17:24:00|85820.5|85795.5|85817.2|85792.2|85820.5|85795.5|85816.8|85791.8|26
1630603450000|2021-09-02 17:24:10|85817.3|85792.3|85818.8|85793.8|85818.8|85793.8|85817.2|85792.2|24
1630603460000|2021-09-02 17:24:20|85819|85794|85820.4|85795.4|85820.5|85795.5|85817.7|85792.7|32
1630603470000|2021-09-02 17:24:30|85821.3|85796.3|85835.2|85785.2|85838.5|85796.8|85818.5|85783.5|36
1630603480000|2021-09-02 17:24:40|85834.5|85784.5|85835|85785|85835.2|85785.2|85833.6|85783.6|20
1630603490000|2021-09-02 17:24:50|85834.2|85784.2|85832.9|85782.9|85835.1|85785.1|85832.1|85782.1|21
1630603500000|2021-09-02 17:25:00|85833|85783|85827.9|85802.9|85840.1|85804.7|85824.1|85783|41
1630603510000|2021-09-02 17:25:10|85828.1|85803.1|85825.8|85800.8|85828.4|85803.4|85824.8|85799.8|21
1630603520000|2021-09-02 17:25:20|85825.1|85800.1|85825.7|85800.7|85826.8|85801.8|85825.1|85800.1|15
1630603530000|2021-09-02 17:25:30|85825.8|85800.8|85824.9|85799.9|85837.4|85800.8|85821.1|85787|25
1630603540000|2021-09-02 17:25:40|85824.1|85799.1|85834.7|85784.7|85836.4|85799.7|85823.6|85784.5|17
1630603550000|2021-09-02 17:25:50|85835|85785|85834.1|85784.1|85835.7|85785.7|85834|85784|21
1630603560000|2021-09-02 17:26:00|85834.6|85784.6|85834|85784|85834.8|85784.8|85832.9|85782.9|21
1630603570000|2021-09-02 17:26:10|85834.5|85784.5|85834|85784|85834.6|85784.6|85832.3|85782.3|29
1630603580000|2021-09-02 17:26:20|85822.9|85797.9|85834.3|85784.3|85834.9|85797.9|85820|85782.6|25
1630603590000|2021-09-02 17:26:30|85834.2|85784.2|85834.1|85784.1|85834.7|85784.7|85832.9|85782.9|23
1630603600000|2021-09-02 17:26:40|85833.2|85783.2|85834|85784|85834.7|85784.7|85832.6|85782.6|21
1630603610000|2021-09-02 17:26:50|85833.9|85783.9|85834.5|85784.5|85835|85797.5|85819.8|85782.5|17
1630603620000|2021-09-02 17:27:00|85832.7|85782.7|85832.3|85782.3|85832.9|85782.9|85831|85781|17
1630603630000|2021-09-02 17:27:10|85832.7|85782.7|85831.6|85781.6|85833|85783|85831.6|85781.6|18
1630603640000|2021-09-02 17:27:20|85832.1|85782.1|85830.1|85780.1|85832.1|85782.1|85830.1|85780.1|16
1630603650000|2021-09-02 17:27:30|85830.3|85780.3|85820.1|85795.1|85832|85796.2|85819.1|85777.8|27
1630603660000|2021-09-02 17:27:40|85820|85795|85828.1|85778.1|85828.6|85795.5|85818.4|85776.3|17
1630603670000|2021-09-02 17:27:50|85829.1|85779.1|85831.1|85781.1|85831.1|85781.1|85828.2|85778.2|28
1630603680000|2021-09-02 17:28:00|85830.8|85780.8|85830.1|85780.1|85832.8|85782.8|85829.7|85779.7|30
1630603690000|2021-09-02 17:28:10|85829.8|85779.8|85830.7|85780.7|85831|85781|85829.8|85779.8|10
1630603700000|2021-09-02 17:28:20|85830.8|85780.8|85817.6|85792.6|85831.5|85792.6|85817.6|85780.5|17
1630603710000|2021-09-02 17:28:30|85818.3|85793.3|85818.7|85793.7|85820.8|85795.8|85817.3|85792.3|26
1630603720000|2021-09-02 17:28:40|85818.3|85793.3|85815.6|85790.6|85821.5|85796.5|85814.4|85789.4|35
1630603730000|2021-09-02 17:28:50|85815.1|85790.1|85823.6|85773.6|85825.1|85791.6|85810.3|85773.5|32
1630603740000|2021-09-02 17:29:00|85812.3|85787.3|85824.5|85774.5|85824.9|85787.8|85812.3|85773.1|18
1630603750000|2021-09-02 17:29:10|85825.2|85775.2|85824.2|85774.2|85825.6|85775.6|85820.9|85770.9|35
1630603760000|2021-09-02 17:29:20|85824.3|85774.3|85824.4|85774.4|85825.1|85775.1|85823.4|85773.4|19
1630603770000|2021-09-02 17:29:30|85825.4|85775.4|85825|85775|85825.5|85775.5|85824.6|85774.6|27
1630603780000|2021-09-02 17:29:40|85824.9|85774.9|85812.5|85787.5|85826.1|85787.5|85811.3|85773.4|31
1630603790000|2021-09-02 17:29:50|85811.7|85786.7|85812.4|85787.4|85813.8|85788.8|85809.9|85784.9|32
1630603800000|2021-09-02 17:30:00|85812|85787|85811.2|85786.2|85813.2|85788.2|85809.8|85784.8|31
1630603810000|2021-09-02 17:30:10|85812.6|85787.6|85811.3|85786.3|85812.6|85787.6|85810.5|85785.5|29
1630603820000|2021-09-02 17:30:20|85812|85787|85811.5|85786.5|85812|85787|85810|85785|21
1630603830000|2021-09-02 17:30:30|85811.6|85786.6|85811.6|85786.6|85812.7|85787.7|85811.1|85786.1|23
1630603840000|2021-09-02 17:30:40|85811.8|85786.8|85813|85788|85813|85788|85811.1|85786.1|20
1630603850000|2021-09-02 17:30:50|85810.6|85785.6|85810.1|85785.1|85811.5|85786.5|85807.9|85782.9|26
1630603860000|2021-09-02 17:31:00|85811.1|85786.1|85810.3|85785.3|85811.1|85786.1|85809.3|85784.3|12
1630603870000|2021-09-02 17:31:10|85809.8|85784.8|85810.7|85785.7|85811.8|85786.8|85809.5|85784.5|19
1630603880000|2021-09-02 17:31:20|85811.2|85786.2|85824.4|85774.4|85824.9|85787.5|85811.2|85773.8|20
1630603890000|2021-09-02 17:31:30|85824.8|85774.8|85824.1|85774.1|85825.5|85775.5|85823.1|85773.1|25
1630603900000|2021-09-02 17:31:40|85824.2|85774.2|85824.5|85774.5|85824.7|85774.7|85823.6|85773.6|11
1630603910000|2021-09-02 17:31:50|85824.4|85774.4|85822.9|85772.9|85826|85783.8|85808.8|85770.2|28
1630603920000|2021-09-02 17:32:00|85822.6|85772.6|85812.5|85787.5|85825.5|85789.6|85812.5|85772.6|16
1630603930000|2021-09-02 17:32:10|85812.1|85787.1|85827.7|85777.7|85827.7|85788.2|85810.6|85774.8|27
1630603940000|2021-09-02 17:32:20|85828.7|85778.7|85814.6|85789.6|85828.7|85791.6|85814.6|85778.7|17
1630603950000|2021-09-02 17:32:30|85815.7|85790.7|85814.4|85789.4|85816.1|85791.1|85814.4|85789.4|13
1630603960000|2021-09-02 17:32:40|85815.3|85790.3|85815|85790|85816.3|85791.3|85813.6|85788.6|24
1630603970000|2021-09-02 17:32:50|85814.8|85789.8|85834.3|85784.3|85834.4|85791.2|85814|85777.8|39
1630603980000|2021-09-02 17:33:00|85833|85783|85841.3|85791.3|85842.3|85792.3|85833|85783|35
1630603990000|2021-09-02 17:33:10|85840.8|85790.8|85846.9|85796.9|85848.7|85798.7|85840.4|85790.4|47
1630604000000|2021-09-02 17:33:20|85847.8|85797.8|85842.3|85792.3|85847.9|85797.9|85841.1|85791.1|33
1630604010000|2021-09-02 17:33:30|85841.6|85791.6|85839.5|85789.5|85841.8|85791.8|85839.3|85789.3|34
1630604020000|2021-09-02 17:33:40|85840|85790|85839.8|85789.8|85841.7|85791.7|85838.3|85788.3|39
1630604030000|2021-09-02 17:33:50|85839.9|85789.9|85839.9|85789.9|85841.3|85791.3|85839.5|85789.5|35
1630604040000|2021-09-02 17:34:00|85839.7|85789.7|85840.3|85790.3|85840.3|85790.3|85838.7|85788.7|43
1630604050000|2021-09-02 17:34:10|85840.5|85790.5|85839.9|85789.9|85841|85791|85839.9|85789.9|23
1630604060000|2021-09-02 17:34:20|85840.3|85790.3|85842.9|85792.9|85843.7|85793.7|85840.2|85790.2|51
1630604070000|2021-09-02 17:34:30|85842.8|85792.8|85842.2|85792.2|85843.1|85793.1|85842|85792|30
1630604080000|2021-09-02 17:34:40|85842.1|85792.1|85840.9|85790.9|85843.7|85793.7|85840.9|85790.9|34
1630604090000|2021-09-02 17:34:50|85840.8|85790.8|85841|85791|85841.4|85791.4|85840.1|85790.1|29
1630604100000|2021-09-02 17:35:00|85841.1|85791.1|85842.3|85792.3|85844|85794|85839.3|85789.3|41
1630604110000|2021-09-02 17:35:10|85842.6|85792.6|85839.8|85789.8|85843.7|85793.7|85838.9|85788.9|41
1630604120000|2021-09-02 17:35:20|85839.7|85789.7|85835.3|85785.3|85841.2|85791.2|85835.3|85785.3|48
1630604130000|2021-09-02 17:35:30|85835.1|85785.1|85836.1|85786.1|85836.1|85786.1|85833.7|85783.7|35
1630604140000|2021-09-02 17:35:40|85833.1|85783.1|85833.7|85783.7|85835.4|85785.4|85831.7|85781.7|36
1630604150000|2021-09-02 17:35:50|85834.5|85784.5|85834.4|85784.4|85834.8|85784.8|85833.5|85783.5|36
1630604160000|2021-09-02 17:36:00|85834.2|85784.2|85836.9|85786.9|85837.3|85787.3|85834.2|85784.2|30
1630604170000|2021-09-02 17:36:10|85837|85787|85835.7|85785.7|85837.5|85787.5|85832.5|85782.5|35
1630604180000|2021-09-02 17:36:20|85835.9|85785.9|85835.2|85785.2|85836.2|85786.2|85834.7|85784.7|34
1630604190000|2021-09-02 17:36:30|85835.3|85785.3|85839.2|85789.2|85839.8|85789.8|85835.2|85785.2|37
1630604200000|2021-09-02 17:36:40|85839.6|85789.6|85841|85791|85841.2|85805.5|85827.7|85787.3|38
1630604210000|2021-09-02 17:36:50|85841.1|85791.1|85841.1|85791.1|85842.8|85792.8|85840.5|85790.5|38
1630604220000|2021-09-02 17:37:00|85841|85791|85843.6|85793.6|85844.4|85794.4|85840.9|85790.9|40
1630604230000|2021-09-02 17:37:10|85844.7|85794.7|85840.7|85790.7|85844.7|85794.7|85840.6|85790.6|48
1630604240000|2021-09-02 17:37:20|85840.8|85790.8|85842.4|85792.4|85843.1|85793.1|85840.8|85790.8|44
1630604250000|2021-09-02 17:37:30|85842.7|85792.7|85842.1|85792.1|85842.7|85792.7|85841.6|85791.6|33
1630604260000|2021-09-02 17:37:40|85842|85792|85831.5|85781.5|85842.3|85792.3|85831|85781|43
1630604270000|2021-09-02 17:37:50|85831.7|85781.7|85833.5|85783.5|85833.8|85783.8|85831|85781|41
1630604280000|2021-09-02 17:38:00|85832.9|85782.9|85830.7|85780.7|85833.7|85783.7|85830.2|85780.2|40
1630604290000|2021-09-02 17:38:10|85830.6|85780.6|85831.9|85781.9|85831.9|85781.9|85830.6|85780.6|27
1630604300000|2021-09-02 17:38:20|85831.6|85781.6|85831.6|85781.6|85833.1|85783.1|85831.1|85781.1|36
1630604310000|2021-09-02 17:38:30|85831.7|85781.7|85830.4|85780.4|85831.7|85781.7|85830.2|85780.2|29
1630604320000|2021-09-02 17:38:40|85830.1|85780.1|85826.9|85776.9|85830.1|85780.1|85826.1|85776.1|50
1630604330000|2021-09-02 17:38:50|85826.7|85776.7|85827.4|85777.4|85827.8|85777.8|85826.3|85776.3|29
1630604340000|2021-09-02 17:39:00|85827.3|85777.3|85823.3|85773.3|85827.8|85777.8|85822|85772|40
1630604350000|2021-09-02 17:39:10|85823.1|85773.1|85825|85775|85826.1|85776.1|85823|85773|27
1630604360000|2021-09-02 17:39:20|85824.8|85774.8|85822.9|85772.9|85825.4|85775.4|85822.6|85772.6|27
1630604370000|2021-09-02 17:39:30|85821.9|85771.9|85822.8|85772.8|85822.8|85772.8|85821.6|85771.6|24
1630604380000|2021-09-02 17:39:40|85823.8|85773.8|85822.8|85772.8|85823.8|85773.8|85821.9|85771.9|22
1630604390000|2021-09-02 17:39:50|85822.9|85772.9|85821.6|85771.6|85823.3|85773.3|85821.3|85771.3|17
1630604400000|2021-09-02 17:40:00|85821.7|85771.7|85817.9|85767.9|85822.3|85772.3|85817.9|85767.9|39
1630604410000|2021-09-02 17:40:10|85818|85768|85815.2|85765.2|85818.8|85768.8|85814.2|85764.2|45
1630604420000|2021-09-02 17:40:20|85815|85765|85814.7|85764.7|85816.4|85766.4|85814.5|85764.5|28
1630604430000|2021-09-02 17:40:30|85814.9|85764.9|85818.6|85768.6|85819.2|85769.2|85814.9|85764.9|36
1630604440000|2021-09-02 17:40:40|85818.8|85768.8|85819.7|85769.7|85819.7|85769.7|85818|85768|31
1630604450000|2021-09-02 17:40:50|85819.4|85769.4|85813.9|85763.9|85820.7|85770.7|85813.9|85763.9|29
1630604460000|2021-09-02 17:41:00|85814.2|85764.2|85818.6|85768.6|85819.1|85769.1|85814.2|85764.2|49
1630604470000|2021-09-02 17:41:10|85818.7|85768.7|85817.3|85767.3|85819.8|85769.8|85817.3|85767.3|29
1630604480000|2021-09-02 17:41:20|85817.2|85767.2|85816.9|85766.9|85817.3|85767.3|85815.7|85765.7|20
1630604490000|2021-09-02 17:41:30|85816.7|85766.7|85816.3|85766.3|85817.2|85767.2|85816.2|85766.2|23
1630604500000|2021-09-02 17:41:40|85816.5|85766.5|85818.8|85768.8|85820.7|85770.7|85816.5|85766.5|49
1630604510000|2021-09-02 17:41:50|85818.6|85768.6|85818.1|85768.1|85819.8|85769.8|85818.1|85768.1|20
1630604520000|2021-09-02 17:42:00|85818.2|85768.2|85819.3|85769.3|85821.1|85771.1|85817.4|85767.4|34
1630604530000|2021-09-02 17:42:10|85819.2|85769.2|85822.1|85772.1|85822.2|85772.2|85818.8|85768.8|26
1630604540000|2021-09-02 17:42:20|85821.6|85771.6|85821.5|85771.5|85822.1|85772.1|85821.2|85771.2|10
1630604550000|2021-09-02 17:42:30|85821.3|85771.3|85817.6|85767.6|85821.8|85771.8|85816.5|85766.5|19
1630604560000|2021-09-02 17:42:40|85817.9|85767.9|85817.4|85767.4|85819.3|85769.3|85817.4|85767.4|20
1630604570000|2021-09-02 17:42:50|85817.6|85767.6|85817.4|85767.4|85819|85769|85817.4|85767.4|31
1630604580000|2021-09-02 17:43:00|85817.3|85767.3|85819.1|85769.1|85819.6|85769.6|85817.2|85767.2|16
1630604590000|2021-09-02 17:43:10|85819|85769|85819.4|85769.4|85821.7|85771.7|85818.9|85768.9|41
1630604600000|2021-09-02 17:43:20|85819.3|85769.3|85813.9|85763.9|85820.2|85770.2|85813.9|85763.9|29
1630604610000|2021-09-02 17:43:30|85814.3|85764.3|85814.6|85764.6|85815|85765|85813.5|85763.5|26
1630604620000|2021-09-02 17:43:40|85813.9|85763.9|85814.7|85764.7|85815.9|85765.9|85813.9|85763.9|36
1630604630000|2021-09-02 17:43:50|85814.8|85764.8|85812.5|85762.5|85814.8|85764.8|85812.5|85762.5|19
1630604640000|2021-09-02 17:44:00|85812.9|85762.9|85814.4|85764.4|85815|85765|85811.4|85761.4|32
1630604650000|2021-09-02 17:44:10|85814.7|85764.7|85813.7|85763.7|85814.7|85764.7|85812.9|85762.9|20
1630604660000|2021-09-02 17:44:20|85813.8|85763.8|85812.5|85762.5|85813.9|85763.9|85812.2|85762.2|25
1630604670000|2021-09-02 17:44:30|85812.4|85762.4|85813.4|85763.4|85814.7|85764.7|85812.1|85762.1|22
1630604680000|2021-09-02 17:44:40|85813.6|85763.6|85817.1|85767.1|85817.5|85767.5|85813.6|85763.6|36
1630604690000|2021-09-02 17:44:50|85817|85767|85817.5|85767.5|85818.2|85768.2|85816.4|85766.4|31
1630604700000|2021-09-02 17:45:00|85817.2|85767.2|85820.4|85770.4|85821.3|85771.3|85816.6|85766.6|46
1630604710000|2021-09-02 17:45:10|85820.2|85770.2|85819.5|85769.5|85821.3|85771.3|85819.1|85769.1|35
1630604720000|2021-09-02 17:45:20|85819.4|85769.4|85820.5|85770.5|85820.6|85770.6|85818.2|85768.2|22
1630604730000|2021-09-02 17:45:30|85821.2|85771.2|85820.6|85770.6|85821.2|85771.2|85820.3|85770.3|14
1630604740000|2021-09-02 17:45:40|85820.1|85770.1|85820.6|85770.6|85821|85771|85820.1|85770.1|17
1630604750000|2021-09-02 17:45:50|85821.2|85771.2|85818.7|85768.7|85821.6|85771.6|85818.5|85768.5|27
1630604760000|2021-09-02 17:46:00|85818.4|85768.4|85819.2|85769.2|85819.9|85769.9|85818.4|85768.4|25
1630604770000|2021-09-02 17:46:10|85819.3|85769.3|85813.4|85763.4|85819.5|85769.5|85811.9|85761.9|20
1630604780000|2021-09-02 17:46:20|85813|85763|85807.3|85757.3|85814|85764|85806.5|85756.5|49
1630604790000|2021-09-02 17:46:30|85807.8|85757.8|85807.5|85757.5|85808.1|85758.1|85806.5|85756.5|37
1630604800000|2021-09-02 17:46:40|85807.9|85757.9|85811|85761|85811|85761|85806.9|85756.9|43
1630604810000|2021-09-02 17:46:50|85810.5|85760.5|85810.7|85760.7|85811.6|85761.6|85810.3|85760.3|33
1630604820000|2021-09-02 17:47:00|85810.8|85760.8|85796.2|85771.2|85811|85771.2|85796.1|85757.4|28
1630604830000|2021-09-02 17:47:10|85796.1|85771.1|85808.8|85758.8|85809.3|85771.6|85794.6|85757.1|35
1630604840000|2021-09-02 17:47:20|85810.2|85760.2|85813.7|85763.7|85814.5|85764.5|85810.2|85760.2|38
1630604850000|2021-09-02 17:47:30|85813.8|85763.8|85813.2|85763.2|85815.1|85765.1|85813|85763|28
1630604860000|2021-09-02 17:47:40|85813.3|85763.3|85815.7|85765.7|85816.3|85766.3|85813.3|85763.3|26
1630604870000|2021-09-02 17:47:50|85815.9|85765.9|85816.3|85766.3|85816.5|85766.5|85815.6|85765.6|13
1630604880000|2021-09-02 17:48:00|85816.4|85766.4|85818.9|85768.9|85821|85771|85816|85766|40
1630604890000|2021-09-02 17:48:10|85819.1|85769.1|85820.1|85770.1|85820.5|85770.5|85819|85769|36
1630604900000|2021-09-02 17:48:20|85819.9|85769.9|85820|85770|85820.6|85770.6|85819.7|85769.7|27
1630604910000|2021-09-02 17:48:30|85820.1|85770.1|85820|85770|85820.7|85770.7|85819.2|85769.2|30
1630604920000|2021-09-02 17:48:40|85820.7|85770.7|85823.8|85773.8|85824.5|85774.5|85820.1|85770.1|41
1630604930000|2021-09-02 17:48:50|85824.2|85774.2|85821.4|85771.4|85825.1|85775.1|85820.9|85770.9|28
1630604940000|2021-09-02 17:49:00|85820.8|85770.8|85818.5|85768.5|85822.3|85772.3|85816.6|85766.6|25
1630604950000|2021-09-02 17:49:10|85818.6|85768.6|85816.5|85766.5|85820.4|85770.4|85816.3|85766.3|24
1630604960000|2021-09-02 17:49:20|85816.3|85766.3|85818.6|85768.6|85818.7|85768.7|85816.3|85766.3|26
1630604970000|2021-09-02 17:49:30|85818.8|85768.8|85820.1|85770.1|85820.1|85770.1|85818.3|85768.3|25
1630604980000|2021-09-02 17:49:40|85820.5|85770.5|85820.9|85770.9|85821.2|85771.2|85820.3|85770.3|21
1630604990000|2021-09-02 17:49:50|85820.6|85770.6|85822.2|85772.2|85822.3|85772.3|85820.6|85770.6|13
1630605000000|2021-09-02 17:50:00|85822.1|85772.1|85821.9|85771.9|85822.3|85772.3|85820.7|85770.7|21
1630605010000|2021-09-02 17:50:10|85822|85772|85822.5|85772.5|85822.5|85772.5|85821.2|85771.2|20
1630605020000|2021-09-02 17:50:20|85823.1|85773.1|85821.5|85771.5|85823.1|85773.1|85819.7|85769.7|33
1630605030000|2021-09-02 17:50:30|85821.1|85771.1|85820.3|85770.3|85823.2|85773.2|85819.9|85769.9|45
1630605040000|2021-09-02 17:50:40|85820.4|85770.4|85819.9|85769.9|85821.2|85771.2|85819.7|85769.7|30
1630605050000|2021-09-02 17:50:50|85820|85770|85819.6|85769.6|85820.3|85770.3|85819.5|85769.5|26
1630605060000|2021-09-02 17:51:00|85819.8|85769.8|85818.3|85768.3|85820.4|85770.4|85817.7|85767.7|43
1630605070000|2021-09-02 17:51:10|85818.6|85768.6|85819.6|85769.6|85820.2|85770.2|85818.1|85768.1|33
1630605080000|2021-09-02 17:51:20|85819.1|85769.1|85819.7|85769.7|85819.9|85769.9|85818.8|85768.8|15
1630605090000|2021-09-02 17:51:30|85820|85770|85820.4|85770.4|85821.7|85771.7|85819.5|85769.5|23
1630605100000|2021-09-02 17:51:40|85820.5|85770.5|85819.8|85769.8|85822.1|85772.1|85819.6|85769.6|25
1630605110000|2021-09-02 17:51:50|85820.9|85770.9|85819.3|85769.3|85822.8|85772.8|85818.5|85768.5|41
1630605120000|2021-09-02 17:52:00|85819.2|85769.2|85817.5|85767.5|85819.6|85769.6|85817.3|85767.3|30
1630605130000|2021-09-02 17:52:10|85817.6|85767.6|85817.9|85767.9|85818.9|85768.9|85816.7|85766.7|24
1630605140000|2021-09-02 17:52:20|85817.8|85767.8|85814.9|85764.9|85819.1|85769.1|85814.9|85764.9|26
1630605150000|2021-09-02 17:52:30|85815.2|85765.2|85816.5|85766.5|85817.3|85767.3|85813.7|85763.7|32
1630605160000|2021-09-02 17:52:40|85815.9|85765.9|85813.9|85763.9|85817.6|85767.6|85813.9|85763.9|25
1630605170000|2021-09-02 17:52:50|85813.8|85763.8|85811.6|85761.6|85815.1|85765.1|85811.6|85761.6|49
1630605180000|2021-09-02 17:53:00|85811.4|85761.4|85809.9|85759.9|85811.4|85761.4|85808.6|85758.6|30
1630605190000|2021-09-02 17:53:10|85809.6|85759.6|85806.3|85756.3|85810.4|85760.4|85805.8|85755.8|34
1630605200000|2021-09-02 17:53:20|85805.9|85755.9|85805.4|85755.4|85807.6|85757.6|85805.1|85755.1|41
1630605210000|2021-09-02 17:53:30|85805.6|85755.6|85805.5|85755.5|85807.1|85757.1|85804.1|85754.1|25
1630605220000|2021-09-02 17:53:40|85805.7|85755.7|85793.9|85768.9|85805.7|85769.2|85792.7|85754.8|23
1630605230000|2021-09-02 17:53:50|85806.1|85756.1|85806.4|85756.4|85806.6|85756.6|85805.6|85755.6|25
1630605240000|2021-09-02 17:54:00|85806.6|85756.6|85806.5|85756.5|85807.8|85757.8|85804.7|85754.7|28
1630605250000|2021-09-02 17:54:10|85805.9|85755.9|85807|85757|85807|85757|85805.6|85755.6|16
1630605260000|2021-09-02 17:54:20|85806.6|85756.6|85808.7|85758.7|85808.7|85758.7|85805.2|85755.2|20
1630605270000|2021-09-02 17:54:30|85808.6|85758.6|85806.8|85756.8|85808.6|85758.6|85806.8|85756.8|22
1630605280000|2021-09-02 17:54:40|85807.3|85757.3|85807.5|85757.5|85808.3|85758.3|85803.5|85753.5|39
1630605290000|2021-09-02 17:54:50|85806.2|85756.2|85810.1|85760.1|85811.7|85761.7|85806.2|85756.2|35
1630605300000|2021-09-02 17:55:00|85810.4|85760.4|85813|85763|85813|85763|85809.7|85759.7|24
1630605310000|2021-09-02 17:55:10|85810.9|85760.9|85811.3|85761.3|85811.8|85761.8|85809.2|85759.2|30
1630605320000|2021-09-02 17:55:20|85811.1|85761.1|85812.3|85762.3|85813|85763|85810.8|85760.8|23
1630605330000|2021-09-02 17:55:30|85812.2|85762.2|85816.1|85766.1|85817.4|85767.4|85812.1|85762.1|43
1630605340000|2021-09-02 17:55:40|85817.4|85767.4|85816.9|85766.9|85817.4|85767.4|85815.3|85765.3|26
1630605350000|2021-09-02 17:55:50|85816.6|85766.6|85817.6|85767.6|85819.3|85769.3|85816.1|85766.1|30
1630605360000|2021-09-02 17:56:00|85818.6|85768.6|85818.8|85768.8|85819.5|85769.5|85817.6|85767.6|29
1630605370000|2021-09-02 17:56:10|85818.7|85768.7|85818.4|85768.4|85820|85770|85818.1|85768.1|15
1630605380000|2021-09-02 17:56:20|85818.2|85768.2|85817.3|85767.3|85818.5|85768.5|85817|85767|21
1630605390000|2021-09-02 17:56:30|85815.8|85765.8|85819.2|85769.2|85820|85770|85815.7|85765.7|23
1630605400000|2021-09-02 17:56:40|85818.7|85768.7|85818.8|85768.8|85820.7|85783.1|85806.2|85767.8|28
1630605410000|2021-09-02 17:56:50|85819.3|85769.3|85818.4|85768.4|85819.3|85769.3|85818.3|85768.3|14
1630605420000|2021-09-02 17:57:00|85819.6|85769.6|85819.7|85769.7|85821.1|85771.1|85819.3|85769.3|19
1630605430000|2021-09-02 17:57:10|85820|85770|85804.6|85779.6|85820.7|85782.8|85802.4|85764.7|32
1630605440000|2021-09-02 17:57:20|85804.9|85779.9|85802.7|85777.7|85805|85780|85802.6|85777.6|19
1630605450000|2021-09-02 17:57:30|85803.2|85778.2|85799.8|85774.8|85813.7|85778.4|85797.4|85760.5|27
1630605460000|2021-09-02 17:57:40|85800.5|85775.5|85800.3|85775.3|85801.5|85776.5|85798.8|85773.8|36
1630605470000|2021-09-02 17:57:50|85800.1|85775.1|85799.1|85774.1|85800.3|85775.3|85798.6|85773.6|15
1630605480000|2021-09-02 17:58:00|85799.2|85774.2|85797.1|85772.1|85807.8|85774.2|85795.2|85757.8|37
1630605490000|2021-09-02 17:58:10|85797|85772|85794.1|85769.1|85808.5|85772.8|85794|85756.1|41
1630605500000|2021-09-02 17:58:20|85794.5|85769.5|85797.8|85772.8|85806.6|85774.5|85793.3|85754.2|43
1630605510000|2021-09-02 17:58:30|85808.7|85758.7|85810|85760|85810.9|85760.9|85808|85758|24
1630605520000|2021-09-02 17:58:40|85809.9|85759.9|85800.1|85775.1|85811.5|85775.1|85798.7|85758.9|30
1630605530000|2021-09-02 17:58:50|85800.2|85775.2|85800|85775|85812.8|85776.5|85797.8|85759.9|30
1630605540000|2021-09-02 17:59:00|85799|85774|85796.6|85771.6|85799.9|85774.9|85794.8|85769.8|42
1630605550000|2021-09-02 17:59:10|85796.4|85771.4|85795.4|85770.4|85796.8|85771.8|85794.9|85769.9|29
1630605560000|2021-09-02 17:59:20|85795.9|85770.9|85797.1|85772.1|85797.7|85772.7|85795|85770|23
1630605570000|2021-09-02 17:59:30|85796.7|85771.7|85794.9|85769.9|85796.8|85771.8|85794|85769|38
1630605580000|2021-09-02 17:59:40|85795.2|85770.2|85794.7|85769.7|85795.8|85770.8|85793.8|85768.8|32
1630605590000|2021-09-02 17:59:50|85795|85770|85794.6|85769.6|85795.7|85770.7|85793.3|85768.3|40
1630605600000|2021-09-02 18:00:00|85794.2|85769.2|85795|85770|85795.8|85770.8|85793.5|85768.5|39
1630605610000|2021-09-02 18:00:10|85795.1|85770.1|85807.2|85757.2|85807.4|85770.9|85795|85756.7|25
1630605620000|2021-09-02 18:00:20|85807.3|85757.3|85798.1|85773.1|85809.8|85773.9|85797.7|85757.3|22
1630605630000|2021-09-02 18:00:30|85798|85773|85799.9|85774.9|85801.1|85776.1|85796.6|85771.6|45
1630605640000|2021-09-02 18:00:40|85800|85775|85796.6|85771.6|85800|85775|85796.6|85771.6|29
1630605650000|2021-09-02 18:00:50|85797|85772|85797.6|85772.6|85799|85774|85796.5|85771.5|36
1630605660000|2021-09-02 18:01:00|85797|85772|85800.1|85775.1|85800.2|85775.2|85797|85772|36
1630605670000|2021-09-02 18:01:10|85799.6|85774.6|85813.6|85763.6|85814.3|85776|85799.6|85761.6|29
1630605680000|2021-09-02 18:01:20|85813.4|85763.4|85798.4|85773.4|85818.9|85781.5|85798.1|85763.4|50
1630605690000|2021-09-02 18:01:30|85798.2|85773.2|85796.1|85771.1|85798.9|85773.9|85795.2|85770.2|33
1630605700000|2021-09-02 18:01:40|85796.4|85771.4|85796.7|85771.7|85797.6|85772.6|85795.1|85770.1|31
1630605710000|2021-09-02 18:01:50|85796.5|85771.5|85797.6|85772.6|85798.2|85773.2|85796.5|85771.5|32
1630605720000|2021-09-02 18:02:00|85797.8|85772.8|85799.5|85774.5|85800.2|85775.2|85797|85772|39
1630605730000|2021-09-02 18:02:10|85799.6|85774.6|85799.3|85774.3|85800.4|85775.4|85799.1|85774.1|41
1630605740000|2021-09-02 18:02:20|85799.7|85774.7|85812.4|85762.4|85813|85775.2|85798.9|85761.4|37
1630605750000|2021-09-02 18:02:30|85813|85763|85800.9|85775.9|85813.6|85776.6|85800.5|85762.9|42
1630605760000|2021-09-02 18:02:40|85801|85776|85800.8|85775.8|85801.3|85776.3|85800.3|85775.3|20
1630605770000|2021-09-02 18:02:50|85800.7|85775.7|85802.9|85777.9|85803|85778|85800.2|85775.2|22
1630605780000|2021-09-02 18:03:00|85801.8|85776.8|85802.7|85777.7|85804|85779|85801.8|85776.8|35
1630605790000|2021-09-02 18:03:10|85802.3|85777.3|85802.3|85777.3|85803.5|85778.5|85802.3|85777.3|27
1630605800000|2021-09-02 18:03:20|85802.2|85777.2|85794.3|85769.3|85809.3|85777.2|85792|85755.8|41
1630605810000|2021-09-02 18:03:30|85793.9|85768.9|85796.9|85771.9|85796.9|85771.9|85793.9|85768.9|28
1630605820000|2021-09-02 18:03:40|85796.8|85771.8|85794.8|85769.8|85797.4|85772.4|85794.6|85769.6|25
1630605830000|2021-09-02 18:03:50|85794.4|85769.4|85794.8|85769.8|85801.4|85776.4|85794.3|85769.3|32
1630605840000|2021-09-02 18:04:00|85795|85770|85794.2|85769.2|85796.7|85771.7|85793.1|85768.1|41
1630605850000|2021-09-02 18:04:10|85794.6|85769.6|85805.7|85755.7|85807.5|85770.3|85793.4|85755.3|38
1630605860000|2021-09-02 18:04:20|85805.8|85755.8|85805.7|85755.7|85807.1|85757.1|85805.1|85755.1|31
1630605870000|2021-09-02 18:04:30|85805.4|85755.4|85792.5|85767.5|85806.8|85769.8|85792.5|85755.2|35
1630605880000|2021-09-02 18:04:40|85792.9|85767.9|85793|85768|85793.8|85768.8|85791.8|85766.8|27
1630605890000|2021-09-02 18:04:50|85793.2|85768.2|85806.6|85756.6|85807.7|85768.2|85792.8|85755.5|23
1630605900000|2021-09-02 18:05:00|85807.3|85757.3|85801.7|85751.7|85807.4|85770.2|85790.6|85751.5|44
1630605910000|2021-09-02 18:05:10|85801.8|85751.8|85802.6|85752.6|85803.1|85753.1|85800.8|85750.8|35
1630605920000|2021-09-02 18:05:20|85802.3|85752.3|85802.5|85752.5|85802.9|85752.9|85800.9|85750.9|27
1630605930000|2021-09-02 18:05:30|85802.6|85752.6|85789.1|85764.1|85803|85766.1|85789|85751.9|21
1630605940000|2021-09-02 18:05:40|85789.7|85764.7|85791.7|85766.7|85792.8|85767.8|85789.1|85764.1|37
1630605950000|2021-09-02 18:05:50|85791.5|85766.5|85804|85754|85804.8|85766.5|85791.5|85753.2|36
1630605960000|2021-09-02 18:06:00|85803.9|85753.9|85804.2|85754.2|85804.8|85754.8|85803.6|85753.6|31
1630605970000|2021-09-02 18:06:10|85804.6|85754.6|85806.2|85756.2|85807.4|85757.4|85804.6|85754.6|35
1630605980000|2021-09-02 18:06:20|85806|85756|85806.3|85756.3|85806.9|85756.9|85805.8|85755.8|37
1630605990000|2021-09-02 18:06:30|85806.6|85756.6|85807.2|85757.2|85807.5|85757.5|85806.1|85756.1|22
1630606000000|2021-09-02 18:06:40|85807.1|85757.1|85793.5|85768.5|85807.5|85770.4|85793.5|85757|25
1630606010000|2021-09-02 18:06:50|85793.6|85768.6|85793.3|85768.3|85809.9|85772.6|85793.2|85756.9|40
1630606020000|2021-09-02 18:07:00|85793|85768|85789.8|85764.8|85793.2|85768.2|85789.7|85764.7|45
1630606030000|2021-09-02 18:07:10|85790.1|85765.1|85790.1|85765.1|85791.1|85766.1|85787.6|85762.6|34
1630606040000|2021-09-02 18:07:20|85788.7|85763.7|85789.1|85764.1|85792.2|85767.2|85788.1|85763.1|41
1630606050000|2021-09-02 18:07:30|85789.7|85764.7|85789.1|85764.1|85790.1|85765.1|85788.6|85763.6|44
1630606060000|2021-09-02 18:07:40|85789.3|85764.3|85786.7|85761.7|85789.4|85764.4|85786.3|85761.3|40
1630606070000|2021-09-02 18:07:50|85787.1|85762.1|85788.5|85763.5|85788.9|85763.9|85786|85761|42
1630606080000|2021-09-02 18:08:00|85788.4|85763.4|85788.1|85763.1|85789.6|85764.6|85787.4|85762.4|46
1630606090000|2021-09-02 18:08:10|85787.8|85762.8|85793|85743|85797.1|85762.8|85786.9|85741.8|32
1630606100000|2021-09-02 18:08:20|85792.7|85742.7|85796.1|85746.1|85796.8|85746.8|85792.4|85742.4|29
1630606110000|2021-09-02 18:08:30|85796.2|85746.2|85796.5|85746.5|85797.3|85747.3|85796|85746|27
1630606120000|2021-09-02 18:08:40|85796.6|85746.6|85796.4|85746.4|85796.9|85746.9|85795.9|85745.9|27
1630606130000|2021-09-02 18:08:50|85796.5|85746.5|85796.1|85746.1|85796.5|85746.5|85795.6|85745.6|16
1630606140000|2021-09-02 18:09:00|85795.9|85745.9|85795.8|85745.8|85796.3|85746.3|85795.1|85745.1|25
1630606150000|2021-09-02 18:09:10|85795.7|85745.7|85795.6|85745.6|85796|85746|85795|85745|21
1630606160000|2021-09-02 18:09:20|85795.7|85745.7|85794.4|85744.4|85795.9|85745.9|85794.4|85744.4|10
1630606170000|2021-09-02 18:09:30|85795|85745|85798.8|85748.8|85798.8|85748.8|85795|85745|30
1630606180000|2021-09-02 18:09:40|85798.2|85748.2|85799.1|85749.1|85799.6|85749.6|85797.5|85747.5|19
1630606190000|2021-09-02 18:09:50|85799.2|85749.2|85799.7|85749.7|85800.1|85750.1|85798.4|85748.4|23
1630606200000|2021-09-02 18:10:00|85799.1|85749.1|85796|85746|85799.1|85749.1|85794.7|85744.7|40
1630606210000|2021-09-02 18:10:10|85796.1|85746.1|85791.8|85741.8|85796.9|85746.9|85791.8|85741.8|37
1630606220000|2021-09-02 18:10:20|85791.3|85741.3|85792.7|85742.7|85793.2|85743.2|85791.1|85741.1|44
1630606230000|2021-09-02 18:10:30|85792.5|85742.5|85792.9|85742.9|85793.1|85743.1|85792.1|85742.1|25
1630606240000|2021-09-02 18:10:40|85792.2|85742.2|85793.6|85743.6|85793.6|85743.6|85792.1|85742.1|29
1630606250000|2021-09-02 18:10:50|85793.1|85743.1|85790.8|85740.8|85793.9|85743.9|85789.5|85739.5|35
1630606260000|2021-09-02 18:11:00|85791.9|85741.9|85778.1|85753.1|85792.5|85753.3|85776.6|85739.9|44
1630606270000|2021-09-02 18:11:10|85777.6|85752.6|85781.3|85756.3|85781.3|85756.3|85777.3|85752.3|29
1630606280000|2021-09-02 18:11:20|85780.6|85755.6|85779|85754|85781.3|85756.3|85778.3|85753.3|26
1630606290000|2021-09-02 18:11:30|85779.1|85754.1|85778.6|85753.6|85779.9|85754.9|85778.3|85753.3|18
1630606300000|2021-09-02 18:11:40|85778.7|85753.7|85778.3|85753.3|85779.9|85754.9|85778.3|85753.3|24
1630606310000|2021-09-02 18:11:50|85778.1|85753.1|85779.1|85754.1|85779.6|85754.6|85778.1|85753.1|30
1630606320000|2021-09-02 18:12:00|85779|85754|85778|85753|85779.2|85754.2|85777.3|85752.3|24
1630606330000|2021-09-02 18:12:10|85778.2|85753.2|85777.8|85752.8|85779.2|85754.2|85777.4|85752.4|18
1630606340000|2021-09-02 18:12:20|85778.4|85753.4|85779|85754|85779|85754|85776.5|85751.5|15
1630606350000|2021-09-02 18:12:30|85779.1|85754.1|85779.1|85754.1|85780|85755|85778.6|85753.6|29
1630606360000|2021-09-02 18:12:40|85779.4|85754.4|85777.8|85752.8|85779.6|85754.6|85777.1|85752.1|21
1630606370000|2021-09-02 18:12:50|85777.2|85752.2|85789.7|85739.7|85789.7|85752.3|85774.5|85738.3|37
1630606380000|2021-09-02 18:13:00|85789.6|85739.6|85777.1|85752.1|85794|85755.7|85776.9|85738.8|51
1630606390000|2021-09-02 18:13:10|85777.3|85752.3|85775.3|85750.3|85788.6|85753.6|85774.7|85738.6|35
1630606400000|2021-09-02 18:13:20|85775|85750|85774.3|85749.3|85776.8|85751.8|85774.2|85749.2|35
1630606410000|2021-09-02 18:13:30|85774.2|85749.2|85772.9|85747.9|85774.5|85749.5|85770.4|85745.4|45
1630606420000|2021-09-02 18:13:40|85772.7|85747.7|85783.6|85733.6|85783.6|85749.7|85772.5|85730.4|28
1630606430000|2021-09-02 18:13:50|85782.8|85732.8|85784|85734|85784.8|85734.8|85781.7|85731.7|33
1630606440000|2021-09-02 18:14:00|85783.9|85733.9|85783.9|85733.9|85785.4|85735.4|85783.5|85733.5|25
1630606450000|2021-09-02 18:14:10|85783.7|85733.7|85782.8|85732.8|85783.7|85733.7|85782.4|85732.4|26
1630606460000|2021-09-02 18:14:20|85782.5|85732.5|85780.1|85730.1|85782.7|85732.7|85779.9|85729.9|27
1630606470000|2021-09-02 18:14:30|85779.6|85729.6|85778.8|85728.8|85780.8|85730.8|85778.7|85728.7|21
1630606480000|2021-09-02 18:14:40|85779|85729|85778.5|85728.5|85780.2|85730.2|85778.3|85728.3|18
1630606490000|2021-09-02 18:14:50|85778.8|85728.8|85779.4|85729.4|85780.1|85730.1|85778.4|85728.4|17
1630606500000|2021-09-02 18:15:00|85779.3|85729.3|85782.5|85732.5|85783.2|85733.2|85778.9|85728.9|42
1630606510000|2021-09-02 18:15:10|85782.7|85732.7|85777.3|85727.3|85784.5|85734.5|85777|85727|32
1630606520000|2021-09-02 18:15:20|85777.6|85727.6|85777.4|85727.4|85778.2|85728.2|85776.3|85726.3|26
1630606530000|2021-09-02 18:15:30|85778|85728|85781.6|85731.6|85782.6|85732.6|85778|85728|28
1630606540000|2021-09-02 18:15:40|85781.5|85731.5|85781.6|85731.6|85782.4|85732.4|85780|85730|33
1630606550000|2021-09-02 18:15:50|85781.9|85731.9|85780.7|85730.7|85782|85732|85779.7|85729.7|29
1630606560000|2021-09-02 18:16:00|85780.6|85730.6|85775.2|85725.2|85781|85731|85774.8|85724.8|40
1630606570000|2021-09-02 18:16:10|85775.1|85725.1|85775.4|85725.4|85775.7|85725.7|85771.6|85721.6|45
1630606580000|2021-09-02 18:16:20|85775.3|85725.3|85774.8|85724.8|85777.7|85727.7|85774.8|85724.8|44
1630606590000|2021-09-02 18:16:30|85774.6|85724.6|85766.8|85741.8|85780.3|85743.5|85764.5|85724.2|45
1630606600000|2021-09-02 18:16:40|85766.4|85741.4|85766.9|85741.9|85767.2|85742.2|85765.4|85740.4|35
1630606610000|2021-09-02 18:16:50|85766.4|85741.4|85766.8|85741.8|85768.4|85743.4|85765.8|85740.8|33
1630606620000|2021-09-02 18:17:00|85766.9|85741.9|85769|85744|85769.7|85744.7|85766.4|85741.4|33
1630606630000|2021-09-02 18:17:10|85769.8|85744.8|85787.5|85737.5|85787.7|85744.8|85769.8|85734.7|34
1630606640000|2021-09-02 18:17:20|85787.2|85737.2|85788.3|85738.3|85788.8|85738.8|85786.8|85736.8|24
1630606650000|2021-09-02 18:17:30|85787.8|85737.8|85787.4|85737.4|85787.9|85737.9|85787.1|85737.1|12
1630606660000|2021-09-02 18:17:40|85786.8|85736.8|85786.8|85736.8|85787.6|85737.6|85786.6|85736.6|20
1630606670000|2021-09-02 18:17:50|85786.9|85736.9|85786.6|85736.6|85788.2|85738.2|85786.5|85736.5|29
1630606680000|2021-09-02 18:18:00|85786.4|85736.4|85785.8|85735.8|85787.7|85737.7|85783.2|85733.2|37
1630606690000|2021-09-02 18:18:10|85786.3|85736.3|85786|85736|85787.1|85737.1|85785.6|85735.6|25
1630606700000|2021-09-02 18:18:20|85786.4|85736.4|85786.4|85736.4|85787.2|85737.2|85786|85736|24
1630606710000|2021-09-02 18:18:30|85786.3|85736.3|85790.4|85740.4|85791|85750.2|85774.2|85736.3|30
1630606720000|2021-09-02 18:18:40|85790.9|85740.9|85790.8|85740.8|85791.2|85741.2|85790.4|85740.4|17
1630606730000|2021-09-02 18:18:50|85791.1|85741.1|85790.2|85740.2|85791.1|85741.1|85789.9|85739.9|21
1630606740000|2021-09-02 18:19:00|85791.1|85741.1|85792|85742|85792.4|85742.4|85790.1|85740.1|35
1630606750000|2021-09-02 18:19:10|85791.9|85741.9|85792.7|85742.7|85794.2|85744.2|85791.9|85741.9|28
1630606760000|2021-09-02 18:19:20|85793.2|85743.2|85790.6|85740.6|85793.3|85755.7|85779.9|85739.9|36
1630606770000|2021-09-02 18:19:30|85791.5|85741.5|85791|85741|85792.3|85742.3|85790.2|85740.2|41
1630606780000|2021-09-02 18:19:40|85791.4|85741.4|85792.6|85742.6|85793.6|85743.6|85791.2|85741.2|22
1630606790000|2021-09-02 18:19:50|85792.8|85742.8|85791.6|85741.6|85793|85743|85791.6|85741.6|20
1630606800000|2021-09-02 18:20:00|85791.5|85741.5|85790|85740|85792|85742|85790|85740|19
1630606810000|2021-09-02 18:20:10|85790.3|85740.3|85792.4|85742.4|85792.4|85742.4|85789.6|85739.6|26
1630606820000|2021-09-02 18:20:20|85792.8|85742.8|85791.9|85741.9|85793|85743|85791.4|85741.4|12
1630606830000|2021-09-02 18:20:30|85792.3|85742.3|85790.9|85740.9|85792.3|85742.3|85790.2|85740.2|26
1630606840000|2021-09-02 18:20:40|85790.1|85740.1|85790.6|85740.6|85792.2|85742.2|85790.1|85740.1|16
1630606850000|2021-09-02 18:20:50|85791|85741|85791.1|85741.1|85791.8|85741.8|85790.5|85740.5|22
1630606860000|2021-09-02 18:21:00|85791.5|85741.5|85789.5|85739.5|85792.1|85742.1|85788.5|85738.5|29
1630606870000|2021-09-02 18:21:10|85789.7|85739.7|85791.5|85741.5|85791.6|85741.6|85788.7|85738.7|31
1630606880000|2021-09-02 18:21:20|85791.6|85741.6|85790.4|85740.4|85792.2|85742.2|85789.7|85739.7|25
1630606890000|2021-09-02 18:21:30|85790.3|85740.3|85792.1|85742.1|85793.5|85743.5|85790|85740|37
1630606900000|2021-09-02 18:21:40|85792.2|85742.2|85791.9|85741.9|85792.7|85742.7|85791.6|85741.6|29
1630606910000|2021-09-02 18:21:50|85792.1|85742.1|85790.4|85740.4|85792.1|85742.1|85789.8|85739.8|19
1630606920000|2021-09-02 18:22:00|85791.5|85741.5|85790.6|85740.6|85791.9|85741.9|85789.7|85739.7|32
1630606930000|2021-09-02 18:22:10|85790.4|85740.4|85791.5|85741.5|85791.5|85741.5|85790.2|85740.2|18
1630606940000|2021-09-02 18:22:20|85792.4|85742.4|85791.1|85741.1|85793|85743|85790.7|85740.7|28
1630606950000|2021-09-02 18:22:30|85791.4|85741.4|85790.9|85740.9|85791.7|85741.7|85790.7|85740.7|21
1630606960000|2021-09-02 18:22:40|85791.1|85741.1|85789.6|85739.6|85791.4|85741.4|85789.6|85739.6|21
1630606970000|2021-09-02 18:22:50|85789.8|85739.8|85790.2|85740.2|85790.7|85740.7|85789.8|85739.8|14
1630606980000|2021-09-02 18:23:00|85790.6|85740.6|85788.7|85738.7|85790.8|85740.8|85788.7|85738.7|19
1630606990000|2021-09-02 18:23:10|85788|85738|85788.3|85738.3|85790.6|85740.6|85788|85738|21
1630607000000|2021-09-02 18:23:20|85788.5|85738.5|85789|85739|85789.2|85739.2|85788.1|85738.1|17
1630607010000|2021-09-02 18:23:30|85788.8|85738.8|85789|85739|85790.4|85740.4|85788.8|85738.8|15
1630607020000|2021-09-02 18:23:40|85789.1|85739.1|85790.1|85740.1|85790.6|85740.6|85788.6|85738.6|33
1630607030000|2021-09-02 18:23:50|85790|85740|85789.9|85739.9|85791.2|85741.2|85789.8|85739.8|29
1630607040000|2021-09-02 18:24:00|85790|85740|85790.1|85740.1|85790.3|85740.3|85789.6|85739.6|22
1630607050000|2021-09-02 18:24:10|85790|85740|85789.3|85739.3|85790|85740|85788.8|85738.8|25
1630607060000|2021-09-02 18:24:20|85789.2|85739.2|85789.3|85739.3|85789.3|85739.3|85788.2|85738.2|15
1630607070000|2021-09-02 18:24:30|85789.2|85739.2|85786.7|85736.7|85789.2|85739.2|85785.4|85735.4|36
1630607080000|2021-09-02 18:24:40|85786.8|85736.8|85786.3|85736.3|85787.2|85737.2|85786.3|85736.3|13
1630607090000|2021-09-02 18:24:50|85786.4|85736.4|85786.5|85736.5|85787|85737|85786.1|85736.1|12
1630607100000|2021-09-02 18:25:00|85786.4|85736.4|85781.1|85731.1|85786.4|85736.4|85781.1|85731.1|33
1630607110000|2021-09-02 18:25:10|85780.9|85730.9|85780.5|85730.5|85781.4|85731.4|85780.3|85730.3|31
1630607120000|2021-09-02 18:25:20|85780.1|85730.1|85780.4|85730.4|85780.9|85730.9|85778.6|85728.6|30
1630607130000|2021-09-02 18:25:30|85779.8|85729.8|85782.6|85732.6|85782.9|85732.9|85779.8|85729.8|20
1630607140000|2021-09-02 18:25:40|85782.7|85732.7|85782.1|85732.1|85782.7|85732.7|85781.4|85731.4|17
1630607150000|2021-09-02 18:25:50|85782.5|85732.5|85781.8|85731.8|85782.5|85732.5|85781.1|85731.1|23
1630607160000|2021-09-02 18:26:00|85781.5|85731.5|85782.3|85732.3|85784.2|85734.2|85781.3|85731.3|30
1630607170000|2021-09-02 18:26:10|85782.5|85732.5|85780.3|85730.3|85783.2|85733.2|85780.3|85730.3|23
1630607180000|2021-09-02 18:26:20|85780.6|85730.6|85780.3|85730.3|85781.2|85731.2|85779.3|85729.3|41
1630607190000|2021-09-02 18:26:30|85781.3|85731.3|85781.9|85731.9|85783|85733|85780.6|85730.6|33
1630607200000|2021-09-02 18:26:40|85781.7|85731.7|85781|85731|85782.3|85732.3|85781|85731|20
1630607210000|2021-09-02 18:26:50|85781.1|85731.1|85781.6|85731.6|85781.7|85731.7|85779.8|85729.8|21
1630607220000|2021-09-02 18:27:00|85781.7|85731.7|85781.7|85731.7|85781.8|85731.8|85780.7|85730.7|22
1630607230000|2021-09-02 18:27:10|85782.5|85732.5|85788.2|85738.2|85788.8|85738.8|85782.3|85732.3|48
1630607240000|2021-09-02 18:27:20|85788.4|85738.4|85788.6|85738.6|85789.3|85739.3|85787.6|85737.6|32
1630607250000|2021-09-02 18:27:30|85789|85739|85789.3|85739.3|85790|85740|85788.2|85738.2|26
1630607260000|2021-09-02 18:27:40|85789.6|85739.6|85786.4|85736.4|85789.6|85749.8|85774.8|85736.4|28
1630607270000|2021-09-02 18:27:50|85787.3|85737.3|85787.1|85737.1|85788|85738|85786.1|85736.1|22
1630607280000|2021-09-02 18:28:00|85787.4|85737.4|85786.4|85736.4|85787.4|85737.4|85786.4|85736.4|20
1630607290000|2021-09-02 18:28:10|85786.5|85736.5|85775.7|85750.7|85787.8|85750.7|85774|85736.4|23
1630607300000|2021-09-02 18:28:20|85775.4|85750.4|85773.5|85748.5|85775.5|85750.5|85773.5|85748.5|8
1630607310000|2021-09-02 18:28:30|85774.4|85749.4|85771.2|85746.2|85788.7|85749.4|85770.7|85734.4|18
1630607320000|2021-09-02 18:28:40|85771.3|85746.3|85772.5|85747.5|85772.6|85747.6|85770.1|85745.1|17
1630607330000|2021-09-02 18:28:50|85772|85747|85773.8|85748.8|85774.5|85749.5|85771.4|85746.4|10
1630607340000|2021-09-02 18:29:00|85773.9|85748.9|85772.2|85747.2|85774.3|85749.3|85772.2|85747.2|22
1630607350000|2021-09-02 18:29:10|85772.3|85747.3|85773.7|85748.7|85774.9|85749.9|85772.3|85747.3|22
1630607360000|2021-09-02 18:29:20|85774.3|85749.3|85774.5|85749.5|85774.6|85749.6|85773.6|85748.6|18
1630607370000|2021-09-02 18:29:30|85774.8|85749.8|85774|85749|85774.9|85749.9|85773.8|85748.8|13
1630607380000|2021-09-02 18:29:40|85774.1|85749.1|85789.3|85739.3|85790.7|85749.8|85774.1|85737.1|35
1630607390000|2021-09-02 18:29:50|85789.2|85739.2|85789.3|85739.3|85790.4|85740.4|85788.3|85738.3|30
1630607400000|2021-09-02 18:30:00|85789.4|85739.4|85787.3|85737.3|85789.7|85739.7|85787.3|85737.3|28
1630607410000|2021-09-02 18:30:10|85787.1|85737.1|85788.4|85738.4|85790.6|85740.6|85787.1|85737.1|30
1630607420000|2021-09-02 18:30:20|85789.4|85739.4|85787.7|85737.7|85789.6|85739.6|85787.6|85737.6|27
1630607430000|2021-09-02 18:30:30|85787.8|85737.8|85788.2|85738.2|85788.2|85738.2|85786.6|85736.6|15
1630607440000|2021-09-02 18:30:40|85787.9|85737.9|85784.9|85734.9|85787.9|85737.9|85784.1|85734.1|18
1630607450000|2021-09-02 18:30:50|85784.3|85734.3|85784.3|85734.3|85785.6|85735.6|85783.2|85733.2|33
1630607460000|2021-09-02 18:31:00|85784|85734|85783|85733|85784.2|85734.2|85782.5|85732.5|19
1630607470000|2021-09-02 18:31:10|85782.8|85732.8|85783.3|85733.3|85784.5|85734.5|85782.5|85732.5|12
1630607480000|2021-09-02 18:31:20|85783.5|85733.5|85784.8|85734.8|85784.8|85734.8|85783.3|85733.3|23
1630607490000|2021-09-02 18:31:30|85784.7|85734.7|85771.7|85746.7|85785.3|85747.9|85771.4|85734.5|18
1630607500000|2021-09-02 18:31:40|85771.6|85746.6|85774.3|85749.3|85774.3|85749.3|85771.1|85746.1|20
1630607510000|2021-09-02 18:31:50|85773.4|85748.4|85773.7|85748.7|85774.5|85749.5|85773.2|85748.2|25
1630607520000|2021-09-02 18:32:00|85773.4|85748.4|85785.6|85735.6|85785.6|85749.5|85772.9|85735.5|15
1630607530000|2021-09-02 18:32:10|85787.1|85737.1|85784.9|85734.9|85787.6|85737.6|85784.9|85734.9|14
1630607540000|2021-09-02 18:32:20|85785.1|85735.1|85771|85746|85785.1|85747.7|85771|85734.8|16
1630607550000|2021-09-02 18:32:30|85771.2|85746.2|85772.2|85747.2|85772.7|85747.7|85771.2|85746.2|21
1630607560000|2021-09-02 18:32:40|85784.7|85734.7|85785.2|85735.2|85785.6|85735.6|85784.2|85734.2|18
1630607570000|2021-09-02 18:32:50|85785.6|85735.6|85773|85748|85785.6|85748.5|85771.8|85735.1|11
1630607580000|2021-09-02 18:33:00|85773.2|85748.2|85773.4|85748.4|85786.3|85748.6|85771.1|85734.4|30
1630607590000|2021-09-02 18:33:10|85773.6|85748.6|85773|85748|85773.6|85748.6|85770.9|85745.9|14
1630607600000|2021-09-02 18:33:20|85772.9|85747.9|85783.2|85733.2|85783.2|85748.1|85770.6|85732.4|23
1630607610000|2021-09-02 18:33:30|85782.6|85732.6|85785.4|85735.4|85787.1|85737.1|85782.6|85732.6|37
1630607620000|2021-09-02 18:33:40|85785.5|85735.5|85785.6|85735.6|85786|85736|85784.7|85734.7|16
1630607630000|2021-09-02 18:33:50|85786|85736|85785|85735|85786.3|85736.3|85785|85735|23
1630607640000|2021-09-02 18:34:00|85784.9|85734.9|85774.1|85749.1|85786.1|85749.2|85773.3|85734.9|24
1630607650000|2021-09-02 18:34:10|85774.6|85749.6|85775.7|85750.7|85788.6|85751.6|85774.6|85737.1|28
1630607660000|2021-09-02 18:34:20|85775.4|85750.4|85778.1|85753.1|85778.1|85753.1|85775.4|85750.4|23
1630607670000|2021-09-02 18:34:30|85777.8|85752.8|85778.1|85753.1|85778.9|85753.9|85777.8|85752.8|13
1630607680000|2021-09-02 18:34:40|85777.9|85752.9|85778.7|85753.7|85780|85755|85776.4|85751.4|18
1630607690000|2021-09-02 18:34:50|85778.9|85753.9|85777.8|85752.8|85780|85755|85776.3|85751.3|29
1630607700000|2021-09-02 18:35:00|85777.5|85752.5|85777.9|85752.9|85778.4|85753.4|85777.2|85752.2|21
1630607710000|2021-09-02 18:35:10|85778.1|85753.1|85797.6|85747.6|85797.6|85757.5|85778.1|85744.9|39
1630607720000|2021-09-02 18:35:20|85797.1|85747.1|85782.7|85757.7|85797.1|85758.5|85782.7|85745.3|21
1630607730000|2021-09-02 18:35:30|85783.5|85758.5|85782.5|85757.5|85783.5|85758.5|85782.5|85757.5|19
1630607740000|2021-09-02 18:35:40|85782.9|85757.9|85783.1|85758.1|85783.8|85758.8|85782.2|85757.2|14
1630607750000|2021-09-02 18:35:50|85782.6|85757.6|85791|85766|85799.6|85766|85782.6|85747.1|31
1630607760000|2021-09-02 18:36:00|85789.9|85764.9|85800.3|85750.3|85801.8|85764.9|85788|85750|18
1630607770000|2021-09-02 18:36:10|85800.4|85750.4|85800|85750|85801.4|85751.4|85799.4|85749.4|40
1630607780000|2021-09-02 18:36:20|85799.9|85749.9|85798.3|85748.3|85800.9|85750.9|85797.5|85747.5|26
1630607790000|2021-09-02 18:36:30|85798.4|85748.4|85800.1|85750.1|85801.7|85751.7|85797.7|85747.7|34
1630607800000|2021-09-02 18:36:40|85800.3|85750.3|85797.9|85747.9|85801|85751|85797|85747|40
1630607810000|2021-09-02 18:36:50|85798|85748|85800.4|85750.4|85800.4|85750.4|85797.8|85747.8|27
1630607820000|2021-09-02 18:37:00|85800.2|85750.2|85800.7|85750.7|85801.2|85751.2|85800.1|85750.1|23
1630607830000|2021-09-02 18:37:10|85800.6|85750.6|85799.9|85749.9|85801|85751|85799|85749|15
1630607840000|2021-09-02 18:37:20|85799.7|85749.7|85789.6|85764.6|85799.7|85765.3|85787.8|85748.2|26
1630607850000|2021-09-02 18:37:30|85789.5|85764.5|85790.9|85765.9|85790.9|85765.9|85789.5|85764.5|23
1630607860000|2021-09-02 18:37:40|85790.4|85765.4|85790.8|85765.8|85791.8|85766.8|85790.1|85765.1|23
1630607870000|2021-09-02 18:37:50|85791|85766|85791.5|85766.5|85791.7|85766.7|85789.9|85764.9|19
1630607880000|2021-09-02 18:38:00|85790.3|85765.3|85789.1|85764.1|85791.6|85766.6|85788.1|85763.1|38
1630607890000|2021-09-02 18:38:10|85789.2|85764.2|85802.9|85752.9|85802.9|85764.4|85787.5|85750.5|27
1630607900000|2021-09-02 18:38:20|85803|85753|85799.6|85749.6|85803|85753|85799.6|85749.6|30
1630607910000|2021-09-02 18:38:30|85799.7|85749.7|85788|85763|85801.1|85763.6|85788|85749.7|27
1630607920000|2021-09-02 18:38:40|85788.2|85763.2|85786.9|85761.9|85788.5|85763.5|85786.9|85761.9|14
1630607930000|2021-09-02 18:38:50|85786.8|85761.8|85786.9|85761.9|85787.2|85762.2|85785.8|85760.8|14
1630607940000|2021-09-02 18:39:00|85786.8|85761.8|85799.2|85749.2|85799.8|85762.4|85784.5|85747.1|34
1630607950000|2021-09-02 18:39:10|85798.9|85748.9|85797.9|85747.9|85799.4|85749.4|85796.6|85746.6|23
1630607960000|2021-09-02 18:39:20|85798.3|85748.3|85797.4|85747.4|85798.4|85748.4|85796.8|85746.8|15
1630607970000|2021-09-02 18:39:30|85797.8|85747.8|85785.8|85760.8|85798.3|85760.8|85783.6|85747.6|15
1630607980000|2021-09-02 18:39:40|85785.7|85760.7|85786.1|85761.1|85786.1|85761.1|85785|85760|13
1630607990000|2021-09-02 18:39:50|85786.2|85761.2|85785.6|85760.6|85786.2|85761.2|85784.8|85759.8|19
1630608000000|2021-09-02 18:40:00|85785.1|85760.1|85785.6|85760.6|85785.9|85760.9|85784.9|85759.9|26
1630608010000|2021-09-02 18:40:10|85785.7|85760.7|85785.5|85760.5|85786|85761|85785|85760|12
1630608020000|2021-09-02 18:40:20|85786|85761|85796.6|85746.6|85796.8|85761|85783.9|85746.1|34
1630608030000|2021-09-02 18:40:30|85796.8|85746.8|85798.1|85748.1|85798.5|85748.5|85795.4|85745.4|24
1630608040000|2021-09-02 18:40:40|85798|85748|85798|85748|85798.3|85748.3|85797|85747|22
1630608050000|2021-09-02 18:40:50|85797.8|85747.8|85785.8|85760.8|85798.8|85760.8|85784.6|85747.1|24
1630608060000|2021-09-02 18:41:00|85786.1|85761.1|85798.3|85748.3|85798.9|85761.1|85786.1|85747.2|24
1630608070000|2021-09-02 18:41:10|85798.5|85748.5|85800.6|85750.6|85801.5|85764.6|85789.2|85747.5|20
1630608080000|2021-09-02 18:41:20|85801.9|85751.9|85799.4|85749.4|85802.4|85766.5|85789.8|85749.4|32
1630608090000|2021-09-02 18:41:30|85799.8|85749.8|85789.5|85764.5|85801.9|85765.1|85789.5|85749.2|28
1630608100000|2021-09-02 18:41:40|85789.4|85764.4|85789.2|85764.2|85790.5|85765.5|85788.9|85763.9|25
1630608110000|2021-09-02 18:41:50|85789.5|85764.5|85787.5|85762.5|85790.1|85765.1|85787.4|85762.4|39
1630608120000|2021-09-02 18:42:00|85787|85762|85783.6|85758.6|85795.1|85762.3|85783.6|85742.5|20
1630608130000|2021-09-02 18:42:10|85783.1|85758.1|85786.1|85761.1|85786.1|85761.1|85783.1|85758.1|18
1630608140000|2021-09-02 18:42:20|85785.7|85760.7|85786.3|85761.3|85786.3|85761.3|85785.2|85760.2|21
1630608150000|2021-09-02 18:42:30|85786.2|85761.2|85785.8|85760.8|85788|85763|85785.8|85760.8|18
1630608160000|2021-09-02 18:42:40|85785.7|85760.7|85785.8|85760.8|85787.1|85762.1|85785.6|85760.6|13
1630608170000|2021-09-02 18:42:50|85786.8|85761.8|85786.1|85761.1|85787.4|85762.4|85785.5|85760.5|20
1630608180000|2021-09-02 18:43:00|85785.7|85760.7|85787.4|85762.4|85787.4|85762.4|85784.4|85759.4|23
1630608190000|2021-09-02 18:43:10|85787.5|85762.5|85786.1|85761.1|85787.5|85762.5|85786.1|85761.1|14
1630608200000|2021-09-02 18:43:20|85786.4|85761.4|85783.8|85758.8|85787.3|85762.3|85783.5|85758.5|12
1630608210000|2021-09-02 18:43:30|85783.2|85758.2|85783.6|85758.6|85783.8|85758.8|85781.9|85756.9|26
1630608220000|2021-09-02 18:43:40|85783.5|85758.5|85796.8|85746.8|85796.8|85759.6|85783.1|85746.2|18
1630608230000|2021-09-02 18:43:50|85796.7|85746.7|85798|85748|85798|85748|85796.4|85746.4|18
1630608240000|2021-09-02 18:44:00|85797.9|85747.9|85798.7|85748.7|85800.6|85750.6|85797.4|85747.4|26
1630608250000|2021-09-02 18:44:10|85799.1|85749.1|85801.3|85751.3|85801.3|85751.3|85798.7|85748.7|10
1630608260000|2021-09-02 18:44:20|85801.8|85751.8|85801.2|85751.2|85801.8|85751.8|85800|85750|14
1630608270000|2021-09-02 18:44:30|85801.7|85751.7|85800.4|85750.4|85801.8|85751.8|85799.8|85749.8|13
1630608280000|2021-09-02 18:44:40|85800.5|85750.5|85801.6|85751.6|85801.6|85751.6|85800.2|85750.2|8
1630608290000|2021-09-02 18:44:50|85800.2|85750.2|85799.5|85749.5|85800.3|85750.3|85798.1|85748.1|21
1630608300000|2021-09-02 18:45:00|85800|85750|85800|85750|85800.3|85750.3|85798.1|85748.1|28
1630608310000|2021-09-02 18:45:10|85800.2|85750.2|85800|85750|85800.6|85750.6|85799.8|85749.8|14
1630608320000|2021-09-02 18:45:20|85800.2|85750.2|85801.7|85751.7|85803.2|85763.5|85788.5|85749.4|27
1630608330000|2021-09-02 18:45:30|85801.6|85751.6|85803.2|85753.2|85803.7|85753.7|85801.6|85751.6|28
1630608340000|2021-09-02 18:45:40|85803.9|85753.9|85794.3|85769.3|85806.1|85770|85794.3|85752.6|22
1630608350000|2021-09-02 18:45:50|85805.6|85755.6|85805.8|85755.8|85808.1|85770.8|85795.8|85755.6|15
1630608360000|2021-09-02 18:46:00|85805.7|85755.7|85806.3|85756.3|85807.5|85757.5|85805.7|85755.7|14
1630608370000|2021-09-02 18:46:10|85806.2|85756.2|85808.1|85758.1|85808.1|85758.1|85806.2|85756.2|14
1630608380000|2021-09-02 18:46:20|85794.7|85769.7|85803|85753|85808.6|85769.9|85794.7|85752.7|24
1630608390000|2021-09-02 18:46:30|85802.1|85752.1|85801.9|85751.9|85803.7|85753.7|85801.8|85751.8|17
1630608400000|2021-09-02 18:46:40|85802.3|85752.3|85787.6|85762.6|85802.8|85763.3|85784.8|85747.2|22
1630608410000|2021-09-02 18:46:50|85786.9|85761.9|85789.1|85764.1|85789.1|85764.1|85786|85761|32
1630608420000|2021-09-02 18:47:00|85789.2|85764.2|85790.1|85765.1|85790.3|85765.3|85788.8|85763.8|24
1630608430000|2021-09-02 18:47:10|85789.9|85764.9|85789.4|85764.4|85790|85765|85788.9|85763.9|18
1630608440000|2021-09-02 18:47:20|85789.2|85764.2|85789.2|85764.2|85789.9|85764.9|85788.1|85763.1|18
1630608450000|2021-09-02 18:47:30|85787.5|85762.5|85802.3|85752.3|85806.4|85766.7|85787.5|85751.9|32
1630608460000|2021-09-02 18:47:40|85801.9|85751.9|85796.7|85771.7|85806|85772.5|85794.2|85751.5|36
1630608470000|2021-09-02 18:47:50|85797.1|85772.1|85809|85759|85809.2|85772.1|85795.7|85757.9|25
1630608480000|2021-09-02 18:48:00|85808.3|85758.3|85790.6|85765.6|85808.3|85766.2|85789.6|85752.1|31
1630608490000|2021-09-02 18:48:10|85791.1|85766.1|85803.6|85753.6|85803.6|85767.2|85790.3|85753.6|28
1630608500000|2021-09-02 18:48:20|85803.5|85753.5|85790.2|85765.2|85804|85765.2|85788.9|85752.5|15
1630608510000|2021-09-02 18:48:30|85793.8|85768.8|85805.4|85755.4|85805.5|85768.8|85791|85754|25
1630608520000|2021-09-02 18:48:40|85805.1|85755.1|85803.9|85753.9|85805.7|85755.7|85803.1|85753.1|25
1630608530000|2021-09-02 18:48:50|85803.7|85753.7|85804.3|85754.3|85804.7|85754.7|85802.6|85752.6|20
1630608540000|2021-09-02 18:49:00|85804.2|85754.2|85791.9|85766.9|85804.2|85767.2|85791.2|85752.3|27
1630608550000|2021-09-02 18:49:10|85792|85767|85790.7|85765.7|85792.1|85767.1|85789.8|85764.8|29
1630608560000|2021-09-02 18:49:20|85790.6|85765.6|85790.5|85765.5|85791.6|85766.6|85790.1|85765.1|25
1630608570000|2021-09-02 18:49:30|85790.6|85765.6|85790.3|85765.3|85791.1|85766.1|85789.2|85764.2|28
1630608580000|2021-09-02 18:49:40|85790|85765|85790.3|85765.3|85790.4|85765.4|85789.1|85764.1|15
1630608590000|2021-09-02 18:49:50|85790.5|85765.5|85803.6|85753.6|85807.1|85769.6|85790.5|85753.6|24
1630608600000|2021-09-02 18:50:00|85803.9|85753.9|85792.6|85767.6|85805.7|85767.8|85790.9|85753.9|32
1630608610000|2021-09-02 18:50:10|85792.7|85767.7|85792.2|85767.2|85792.7|85767.7|85791.7|85766.7|17
1630608620000|2021-09-02 18:50:20|85792.6|85767.6|85791.3|85766.3|85792.6|85767.6|85790.2|85765.2|19
1630608630000|2021-09-02 18:50:30|85791.8|85766.8|85792.2|85767.2|85792.5|85767.5|85790.5|85765.5|23
1630608640000|2021-09-02 18:50:40|85792.1|85767.1|85790.1|85765.1|85792.9|85767.9|85790.1|85765.1|35
1630608650000|2021-09-02 18:50:50|85790.4|85765.4|85790.6|85765.6|85793.3|85768.3|85790.1|85765.1|20
1630608660000|2021-09-02 18:51:00|85790.2|85765.2|85804.1|85754.1|85804.2|85766.6|85788.7|85753.7|29
1630608670000|2021-09-02 18:51:10|85803.9|85753.9|85791.2|85766.2|85804|85766.4|85788.9|85752.7|17
1630608680000|2021-09-02 18:51:20|85791.5|85766.5|85790|85765|85791.9|85766.9|85789.6|85764.6|13
1630608690000|2021-09-02 18:51:30|85791.4|85766.4|85795.6|85745.6|85803.4|85766.4|85790.9|85744.6|27
1630608700000|2021-09-02 18:51:40|85795.5|85745.5|85797.6|85747.6|85797.9|85760.3|85781.9|85744.7|39
1630608710000|2021-09-02 18:51:50|85796.1|85746.1|85794.2|85744.2|85797.7|85747.7|85793.8|85743.8|41
1630608720000|2021-09-02 18:52:00|85794.3|85744.3|85792.7|85742.7|85794.5|85744.5|85792.1|85742.1|26
1630608730000|2021-09-02 18:52:10|85794.3|85744.3|85794|85744|85796.1|85758|85783|85742.8|24
1630608740000|2021-09-02 18:52:20|85796|85746|85795.4|85745.4|85796|85746|85793.8|85743.8|26
1630608750000|2021-09-02 18:52:30|85794.9|85744.9|85794.1|85744.1|85794.9|85744.9|85792.8|85742.8|25
1630608760000|2021-09-02 18:52:40|85794|85744|85793.8|85743.8|85797.9|85747.9|85792.3|85742.3|32
1630608770000|2021-09-02 18:52:50|85794.9|85744.9|85795.3|85745.3|85795.3|85745.3|85793.8|85743.8|19
1630608780000|2021-09-02 18:53:00|85795.6|85745.6|85790.7|85740.7|85795.6|85745.6|85790.3|85740.3|35
1630608790000|2021-09-02 18:53:10|85790.6|85740.6|85790|85740|85792.1|85742.1|85789.9|85739.9|32
1630608800000|2021-09-02 18:53:20|85790.1|85740.1|85786.6|85736.6|85791.3|85741.3|85786.1|85736.1|31
1630608810000|2021-09-02 18:53:30|85785.6|85735.6|85785.9|85735.9|85786.7|85736.7|85783.9|85733.9|22
1630608820000|2021-09-02 18:53:40|85785.8|85735.8|85787.8|85737.8|85787.8|85737.8|85784.8|85734.8|20
1630608830000|2021-09-02 18:53:50|85788.1|85738.1|85785.8|85735.8|85788.4|85738.4|85785.8|85735.8|31
1630608840000|2021-09-02 18:54:00|85785.7|85735.7|85787.4|85737.4|85787.4|85737.4|85785.6|85735.6|20
1630608850000|2021-09-02 18:54:10|85786.6|85736.6|85785.7|85735.7|85786.6|85736.6|85784.4|85734.4|25
1630608860000|2021-09-02 18:54:20|85784.5|85734.5|85784.8|85734.8|85785.3|85735.3|85784.3|85734.3|14
1630608870000|2021-09-02 18:54:30|85785.1|85735.1|85786.4|85736.4|85787.2|85737.2|85784.8|85734.8|20
1630608880000|2021-09-02 18:54:40|85785.9|85735.9|85786|85736|85787.1|85737.1|85785.5|85735.5|23
1630608890000|2021-09-02 18:54:50|85786.3|85736.3|85787.3|85737.3|85787.3|85737.3|85785.8|85735.8|24
1630608900000|2021-09-02 18:55:00|85786.8|85736.8|85770.8|85745.8|85786.8|85745.9|85770.8|85732.4|27
1630608910000|2021-09-02 18:55:10|85771.4|85746.4|85771.4|85746.4|85772.3|85747.3|85770.7|85745.7|21
1630608920000|2021-09-02 18:55:20|85770.9|85745.9|85772.5|85747.5|85772.7|85747.7|85770.9|85745.9|8
1630608930000|2021-09-02 18:55:30|85771.8|85746.8|85771.1|85746.1|85772|85747|85771.1|85746.1|9
1630608940000|2021-09-02 18:55:40|85771.3|85746.3|85770.7|85745.7|85772.6|85747.6|85769.3|85744.3|27
1630608950000|2021-09-02 18:55:50|85769.5|85744.5|85769.7|85744.7|85770.6|85745.6|85768.8|85743.8|23
1630608960000|2021-09-02 18:56:00|85769.3|85744.3|85783.7|85733.7|85784.2|85746.1|85769.3|85733.7|21
1630608970000|2021-09-02 18:56:10|85784|85734|85782.9|85732.9|85784.1|85734.1|85782.9|85732.9|10
1630608980000|2021-09-02 18:56:20|85783.1|85733.1|85782.9|85732.9|85783.4|85733.4|85782.5|85732.5|20
1630608990000|2021-09-02 18:56:30|85783|85733|85781.1|85731.1|85784.3|85734.3|85781.1|85731.1|20
1630609000000|2021-09-02 18:56:40|85782.4|85732.4|85777.9|85727.9|85782.6|85732.6|85777.4|85727.4|31
1630609010000|2021-09-02 18:56:50|85778|85728|85780.8|85730.8|85782.2|85732.2|85777.7|85727.7|37
1630609020000|2021-09-02 18:57:00|85780.6|85730.6|85779.8|85729.8|85781.8|85731.8|85779.8|85729.8|36
1630609030000|2021-09-02 18:57:10|85779.7|85729.7|85781.3|85731.3|85781.7|85731.7|85779.7|85729.7|22
1630609040000|2021-09-02 18:57:20|85781.1|85731.1|85780.5|85730.5|85782.4|85732.4|85780.1|85730.1|28
1630609050000|2021-09-02 18:57:30|85780.6|85730.6|85778.7|85728.7|85780.6|85742.6|85766.1|85727|40
1630609060000|2021-09-02 18:57:40|85778.5|85728.5|85778.6|85728.6|85779.7|85729.7|85777.7|85727.7|32
1630609070000|2021-09-02 18:57:50|85778.5|85728.5|85779|85729|85780|85730|85778.5|85728.5|17
1630609080000|2021-09-02 18:58:00|85779.2|85729.2|85767.5|85742.5|85779.6|85742.8|85766.7|85728.5|21
1630609090000|2021-09-02 18:58:10|85767.4|85742.4|85774.8|85724.8|85776.3|85742.6|85763.7|85724.6|35
1630609100000|2021-09-02 18:58:20|85774.6|85724.6|85775.2|85725.2|85776|85726|85774.6|85724.6|31
1630609110000|2021-09-02 18:58:30|85775.3|85725.3|85775.1|85725.1|85775.3|85725.3|85774.6|85724.6|20
1630609120000|2021-09-02 18:58:40|85775.4|85725.4|85776.7|85726.7|85777.2|85727.2|85774.7|85724.7|19
1630609130000|2021-09-02 18:58:50|85763|85738|85768.4|85718.4|85775.1|85738.1|85763|85718.1|42
1630609140000|2021-09-02 18:59:00|85768.2|85718.2|85752.9|85702.9|85769.4|85719.4|85751.9|85701.9|58
1630609150000|2021-09-02 18:59:10|85753.4|85703.4|85763.2|85713.2|85764|85714|85752.9|85702.9|60
1630609160000|2021-09-02 18:59:20|85763|85713|85765.6|85715.6|85766.5|85716.5|85763|85713|37
1630609170000|2021-09-02 18:59:30|85765.4|85715.4|85764.3|85714.3|85765.4|85715.4|85764.3|85714.3|31
1630609180000|2021-09-02 18:59:40|85764.7|85714.7|85768.5|85718.5|85769.7|85719.7|85763.8|85713.8|52
1630609190000|2021-09-02 18:59:50|85767.4|85717.4|85760.9|85710.9|85768.8|85718.8|85760.6|85710.6|58
1630609200000|2021-09-02 19:00:00|85761.8|85711.8|85761.2|85711.2|85763.4|85713.4|85760.7|85710.7|48
1630609210000|2021-09-02 19:00:10|85760.7|85710.7|85760.3|85710.3|85761.6|85711.6|85759.2|85709.2|31
1630609220000|2021-09-02 19:00:20|85759.8|85709.8|85759.4|85709.4|85760.3|85710.3|85758.8|85708.8|35
1630609230000|2021-09-02 19:00:30|85759.5|85709.5|85755.1|85705.1|85760|85710|85753.6|85703.6|35
1630609240000|2021-09-02 19:00:40|85756.1|85706.1|85755.6|85705.6|85756.2|85706.2|85753.5|85703.5|48
1630609250000|2021-09-02 19:00:50|85755.1|85705.1|85755.5|85705.5|85755.9|85705.9|85754.1|85704.1|27
1630609260000|2021-09-02 19:01:00|85755.9|85705.9|85753.9|85703.9|85755.9|85705.9|85753.1|85703.1|34
1630609270000|2021-09-02 19:01:10|85753.8|85703.8|85754.7|85704.7|85755.9|85705.9|85753.5|85703.5|31
1630609280000|2021-09-02 19:01:20|85754|85704|85752.5|85702.5|85754.8|85704.8|85752.4|85702.4|29
1630609290000|2021-09-02 19:01:30|85753.1|85703.1|85744.7|85694.7|85753.2|85703.2|85743.5|85693.5|30
1630609300000|2021-09-02 19:01:40|85744.4|85694.4|85743.9|85693.9|85744.4|85694.4|85742.1|85692.1|41
1630609310000|2021-09-02 19:01:50|85743.5|85693.5|85744.7|85694.7|85746.8|85696.8|85743.5|85693.5|41
1630609320000|2021-09-02 19:02:00|85744.8|85694.8|85745.9|85695.9|85746|85696|85744.1|85694.1|35
1630609330000|2021-09-02 19:02:10|85746|85696|85745.8|85695.8|85746.4|85696.4|85744.8|85694.8|24
1630609340000|2021-09-02 19:02:20|85745.7|85695.7|85747.7|85697.7|85749|85699|85745.3|85695.3|31
1630609350000|2021-09-02 19:02:30|85747.1|85697.1|85749.2|85699.2|85750|85700|85747.1|85697.1|32
1630609360000|2021-09-02 19:02:40|85748.9|85698.9|85748.5|85698.5|85750.1|85700.1|85747.4|85697.4|24
1630609370000|2021-09-02 19:02:50|85748.9|85698.9|85748.8|85698.8|85751|85701|85748.7|85698.7|26
1630609380000|2021-09-02 19:03:00|85748.2|85698.2|85747|85697|85748.4|85698.4|85746.3|85696.3|31
1630609390000|2021-09-02 19:03:10|85746.5|85696.5|85749.4|85699.4|85749.9|85699.9|85746.5|85696.5|46
1630609400000|2021-09-02 19:03:20|85748.7|85698.7|85749.4|85699.4|85751.6|85701.6|85748.7|85698.7|29
1630609410000|2021-09-02 19:03:30|85749.1|85699.1|85753.2|85703.2|85753.2|85703.2|85748.7|85698.7|31
1630609420000|2021-09-02 19:03:40|85753.7|85703.7|85752.7|85702.7|85754.3|85704.3|85752.7|85702.7|33
1630609430000|2021-09-02 19:03:50|85753.2|85703.2|85751.7|85701.7|85753.2|85703.2|85751|85701|32
1630609440000|2021-09-02 19:04:00|85751.6|85701.6|85751.2|85701.2|85751.9|85701.9|85751|85701|28
1630609450000|2021-09-02 19:04:10|85751.8|85701.8|85749.5|85699.5|85753.4|85703.4|85749.5|85699.5|29
1630609460000|2021-09-02 19:04:20|85749.6|85699.6|85749.5|85699.5|85749.6|85699.6|85748.3|85698.3|17
1630609470000|2021-09-02 19:04:30|85749.3|85699.3|85749.9|85699.9|85750.2|85700.2|85749.1|85699.1|16
1630609480000|2021-09-02 19:04:40|85749.6|85699.6|85750.8|85700.8|85750.8|85700.8|85748.7|85698.7|11
1630609490000|2021-09-02 19:04:50|85750.1|85700.1|85750.2|85700.2|85750.8|85700.8|85749.2|85699.2|15
1630609500000|2021-09-02 19:05:00|85749.9|85699.9|85750.1|85700.1|85750.6|85700.6|85749|85699|16
1630609510000|2021-09-02 19:05:10|85750.9|85700.9|85749|85699|85750.9|85700.9|85748.2|85698.2|20
1630609520000|2021-09-02 19:05:20|85748.4|85698.4|85748.8|85698.8|85750.2|85700.2|85746.9|85696.9|17
1630609530000|2021-09-02 19:05:30|85748.7|85698.7|85746.5|85696.5|85749.6|85699.6|85745.2|85695.2|31
1630609540000|2021-09-02 19:05:40|85746|85696|85747.3|85697.3|85748.2|85709.3|85734.3|85694.8|23
1630609550000|2021-09-02 19:05:50|85745.9|85695.9|85749.3|85699.3|85749.3|85699.3|85745.2|85695.2|20
1630609560000|2021-09-02 19:06:00|85749.1|85699.1|85749.3|85699.3|85750.3|85700.3|85747.9|85697.9|12
1630609570000|2021-09-02 19:06:10|85749.1|85699.1|85748.8|85698.8|85750|85700|85748.5|85698.5|30
1630609580000|2021-09-02 19:06:20|85748.7|85698.7|85737.1|85712.1|85749.8|85713.2|85737.1|85698.6|20
1630609590000|2021-09-02 19:06:30|85737.2|85712.2|85748.1|85698.1|85750.6|85712.2|85736.9|85697.3|27
1630609600000|2021-09-02 19:06:40|85748.2|85698.2|85748.9|85698.9|85749.6|85699.6|85747.7|85697.7|28
1630609610000|2021-09-02 19:06:50|85750.2|85700.2|85760.8|85710.8|85761.7|85711.7|85750.2|85700.2|33
1630609620000|2021-09-02 19:07:00|85760.5|85710.5|85760|85710|85760.9|85710.9|85758.5|85708.5|25
1630609630000|2021-09-02 19:07:10|85760.7|85710.7|85761.1|85711.1|85762.7|85712.7|85759.5|85709.5|25
1630609640000|2021-09-02 19:07:20|85761.6|85711.6|85762|85712|85763.5|85713.5|85761.6|85711.6|22
1630609650000|2021-09-02 19:07:30|85761.9|85711.9|85762.7|85712.7|85763.5|85713.5|85761.9|85711.9|20
1630609660000|2021-09-02 19:07:40|85762.4|85712.4|85758.3|85708.3|85762.4|85721.7|85745.9|85707.6|27
1630609670000|2021-09-02 19:07:50|85759.7|85709.7|85760.2|85710.2|85760.2|85710.2|85757.3|85707.3|18
1630609680000|2021-09-02 19:08:00|85760.5|85710.5|85759.7|85709.7|85760.6|85710.6|85759.2|85709.2|17
1630609690000|2021-09-02 19:08:10|85759.8|85709.8|85759.7|85709.7|85759.8|85709.8|85758.4|85708.4|18
1630609700000|2021-09-02 19:08:20|85759.9|85709.9|85747.7|85722.7|85759.9|85723.7|85747.7|85709|16
1630609710000|2021-09-02 19:08:30|85747.6|85722.6|85759.7|85709.7|85762.4|85723.1|85747.3|85709.5|25
1630609720000|2021-09-02 19:08:40|85758.9|85708.9|85761.7|85711.7|85761.7|85711.7|85758.9|85708.9|23
1630609730000|2021-09-02 19:08:50|85761.5|85711.5|85760|85710|85761.5|85711.5|85759.3|85709.3|18
1630609740000|2021-09-02 19:09:00|85759.9|85709.9|85755.5|85705.5|85761|85711|85755|85705|40
1630609750000|2021-09-02 19:09:10|85755.4|85705.4|85757.9|85707.9|85758.3|85708.3|85755.4|85705.4|14
1630609760000|2021-09-02 19:09:20|85757.4|85707.4|85757.6|85707.6|85757.8|85707.8|85757.2|85707.2|16
1630609770000|2021-09-02 19:09:30|85757.2|85707.2|85759.6|85709.6|85760.3|85710.3|85757.2|85707.2|20
1630609780000|2021-09-02 19:09:40|85759.5|85709.5|85757.8|85707.8|85759.5|85709.5|85757.6|85707.6|15
1630609790000|2021-09-02 19:09:50|85757.7|85707.7|85758.5|85708.5|85759.7|85709.7|85757.7|85707.7|15
1630609800000|2021-09-02 19:10:00|85758.6|85708.6|85757.9|85707.9|85758.6|85708.6|85757.7|85707.7|15
1630609810000|2021-09-02 19:10:10|85757.8|85707.8|85757.9|85707.9|85762.6|85712.6|85757.7|85707.7|16
1630609820000|2021-09-02 19:10:20|85758|85708|85759.9|85709.9|85760.1|85710.1|85758|85708|16
1630609830000|2021-09-02 19:10:30|85759.8|85709.8|85760.5|85710.5|85760.5|85710.5|85758.6|85708.6|22
1630609840000|2021-09-02 19:10:40|85760.2|85710.2|85759.2|85709.2|85760.2|85710.2|85758.3|85708.3|7
1630609850000|2021-09-02 19:10:50|85758.4|85708.4|85747.6|85722.6|85761.4|85724|85747.6|85708.4|16
1630609860000|2021-09-02 19:11:00|85748.1|85723.1|85759.3|85709.3|85760.7|85723.3|85747.6|85708.5|22
1630609870000|2021-09-02 19:11:10|85759.6|85709.6|85760.4|85710.4|85760.5|85710.5|85758.9|85708.9|17
1630609880000|2021-09-02 19:11:20|85760.3|85710.3|85757.7|85707.7|85760.3|85710.3|85757.5|85707.5|34
1630609890000|2021-09-02 19:11:30|85757.6|85707.6|85758|85708|85761.5|85711.5|85756.9|85706.9|25
1630609900000|2021-09-02 19:11:40|85758.2|85708.2|85757.1|85707.1|85758.7|85708.7|85757.1|85707.1|18
1630609910000|2021-09-02 19:11:50|85757.2|85707.2|85757|85707|85757.2|85707.2|85756.6|85706.6|8
1630609920000|2021-09-02 19:12:00|85757.2|85707.2|85758.1|85708.1|85760.1|85710.1|85757.1|85707.1|23
1630609930000|2021-09-02 19:12:10|85758|85708|85758.7|85708.7|85759.3|85709.3|85757.4|85707.4|21
1630609940000|2021-09-02 19:12:20|85758.2|85708.2|85761.9|85711.9|85762.8|85712.8|85757.7|85707.7|30
1630609950000|2021-09-02 19:12:30|85762.1|85712.1|85767.4|85717.4|85768.1|85718.1|85761.8|85711.8|47
1630609960000|2021-09-02 19:12:40|85767.5|85717.5|85764.6|85714.6|85767.5|85717.5|85764.2|85714.2|31
1630609970000|2021-09-02 19:12:50|85764.9|85714.9|85768.2|85718.2|85770|85720|85764.9|85714.9|30
1630609980000|2021-09-02 19:13:00|85767.5|85717.5|85767|85717|85767.6|85717.6|85766.4|85716.4|17
1630609990000|2021-09-02 19:13:10|85767.1|85717.1|85767.3|85717.3|85767.5|85717.5|85766.3|85716.3|17
1630610000000|2021-09-02 19:13:20|85766.9|85716.9|85763.9|85713.9|85766.9|85716.9|85762.9|85712.9|31
1630610010000|2021-09-02 19:13:30|85763.6|85713.6|85762.7|85712.7|85763.8|85713.8|85761.7|85711.7|15
1630610020000|2021-09-02 19:13:40|85762.4|85712.4|85763.2|85713.2|85763.8|85713.8|85762.4|85712.4|24
1630610030000|2021-09-02 19:13:50|85763.1|85713.1|85763.4|85713.4|85765.1|85715.1|85762.5|85712.5|18
1630610040000|2021-09-02 19:14:00|85763.2|85713.2|85762|85712|85763.6|85713.6|85760.9|85710.9|21
1630610050000|2021-09-02 19:14:10|85761.9|85711.9|85760.7|85710.7|85762.2|85712.2|85760.4|85710.4|23
1630610060000|2021-09-02 19:14:20|85761.6|85711.6|85762.2|85712.2|85764|85714|85760.6|85710.6|21
1630610070000|2021-09-02 19:14:30|85762.4|85712.4|85762.8|85712.8|85763.3|85713.3|85761.9|85711.9|12
1630610080000|2021-09-02 19:14:40|85762|85712|85761.1|85711.1|85763.1|85723.2|85744.8|85710.5|18
1630610090000|2021-09-02 19:14:50|85760.2|85710.2|85760.1|85710.1|85762.9|85712.9|85758.5|85708.5|19
1630610100000|2021-09-02 19:15:00|85760.6|85710.6|85761.3|85711.3|85761.9|85711.9|85760.4|85710.4|30
1630610110000|2021-09-02 19:15:10|85761.2|85711.2|85760.4|85710.4|85761.2|85724.2|85746.6|85710.2|32
1630610120000|2021-09-02 19:15:20|85760.2|85710.2|85759|85709|85761.3|85711.3|85759|85709|29
1630610130000|2021-09-02 19:15:30|85759.1|85709.1|85758.6|85708.6|85759.4|85709.4|85758.6|85708.6|9
1630610140000|2021-09-02 19:15:40|85758.9|85708.9|85759|85709|85759.6|85709.6|85758.4|85708.4|13
1630610150000|2021-09-02 19:15:50|85759.6|85709.6|85747.6|85722.6|85760.1|85723.3|85744|85709.6|22
1630610160000|2021-09-02 19:16:00|85748.3|85723.3|85755|85705|85756|85723.5|85744.4|85705|26
1630610170000|2021-09-02 19:16:10|85754.9|85704.9|85754.1|85704.1|85755.3|85705.3|85754.1|85704.1|17
1630610180000|2021-09-02 19:16:20|85754|85704|85753|85703|85755.2|85705.2|85752.9|85702.9|24
1630610190000|2021-09-02 19:16:30|85753.5|85703.5|85754.3|85704.3|85754.3|85704.3|85753.5|85703.5|17
1630610200000|2021-09-02 19:16:40|85754.8|85704.8|85753.4|85703.4|85754.8|85704.8|85752.5|85702.5|26
1630610210000|2021-09-02 19:16:50|85752.9|85702.9|85758.5|85708.5|85758.9|85708.9|85752.9|85702.9|37
1630610220000|2021-09-02 19:17:00|85759.4|85709.4|85759.6|85709.6|85760.4|85710.4|85758|85708|14
1630610230000|2021-09-02 19:17:10|85759.1|85709.1|85758.3|85708.3|85759.1|85709.1|85757.6|85707.6|9
1630610240000|2021-09-02 19:17:20|85758.5|85708.5|85757.4|85707.4|85758.6|85708.6|85756.9|85706.9|11
1630610250000|2021-09-02 19:17:30|85757.6|85707.6|85760.6|85710.6|85761.3|85723.3|85747.7|85707.6|24
1630610260000|2021-09-02 19:17:40|85759.9|85709.9|85748.4|85723.4|85761|85723.7|85747.9|85709.7|19
1630610270000|2021-09-02 19:17:50|85748.5|85723.5|85747.7|85722.7|85748.7|85723.7|85747.7|85722.7|14
1630610280000|2021-09-02 19:18:00|85760.4|85710.4|85761.1|85711.1|85761.6|85711.6|85759.9|85709.9|18
1630610290000|2021-09-02 19:18:10|85761|85711|85758.1|85708.1|85761.6|85711.6|85758|85708|19
1630610300000|2021-09-02 19:18:20|85757.9|85707.9|85759.6|85709.6|85761.6|85711.6|85757.9|85707.9|13
1630610310000|2021-09-02 19:18:30|85760.4|85710.4|85760.2|85710.2|85761.9|85711.9|85759.6|85709.6|22
1630610320000|2021-09-02 19:18:40|85760.4|85710.4|85758.5|85708.5|85760.9|85719.3|85744.3|85708.5|11
1630610330000|2021-09-02 19:18:50|85758.3|85708.3|85760.2|85710.2|85760.2|85710.2|85758.1|85708.1|12
1630610340000|2021-09-02 19:19:00|85761.2|85711.2|85757.5|85707.5|85761.2|85711.2|85757.5|85707.5|10
1630610350000|2021-09-02 19:19:10|85759.4|85709.4|85758.3|85708.3|85760.4|85710.4|85758.3|85708.3|12
1630610360000|2021-09-02 19:19:20|85758.8|85708.8|85756.9|85706.9|85758.8|85708.8|85756.6|85706.6|22
1630610370000|2021-09-02 19:19:30|85757.3|85707.3|85758.3|85708.3|85758.3|85708.3|85757.3|85707.3|12
1630610380000|2021-09-02 19:19:40|85757.8|85707.8|85745.1|85720.1|85760|85720.1|85745.1|85707.8|8
1630610390000|2021-09-02 19:19:50|85745|85720|85744|85719|85747.1|85722.1|85744|85719|35
1630610400000|2021-09-02 19:20:00|85743.9|85718.9|85744.9|85719.9|85746.5|85721.5|85743.9|85718.9|23
1630610410000|2021-09-02 19:20:10|85745.9|85720.9|85760|85710|85760|85721.1|85743.8|85708|22
1630610420000|2021-09-02 19:20:20|85759.7|85709.7|85759.9|85709.9|85761|85711|85759.7|85709.7|19
1630610430000|2021-09-02 19:20:30|85760|85710|85746.3|85721.3|85760.8|85722|85745.3|85709.4|17
1630610440000|2021-09-02 19:20:40|85747.6|85722.6|85757.3|85707.3|85757.9|85723.2|85744.7|85706.9|22
1630610450000|2021-09-02 19:20:50|85757.6|85707.6|85758.4|85708.4|85758.7|85708.7|85757.2|85707.2|23
1630610460000|2021-09-02 19:21:00|85758.7|85708.7|85757.7|85707.7|85759|85709|85757.7|85707.7|26
1630610470000|2021-09-02 19:21:10|85758.3|85708.3|85758.6|85708.6|85759|85709|85756.4|85706.4|27
1630610480000|2021-09-02 19:21:20|85758.3|85708.3|85755.8|85705.8|85758.9|85708.9|85755.8|85705.8|14
1630610490000|2021-09-02 19:21:30|85743.8|85718.8|85757.3|85707.3|85758.8|85719.3|85743.8|85707.3|22
1630610500000|2021-09-02 19:21:40|85757.2|85707.2|85757.8|85707.8|85758.5|85708.5|85757|85707|14
1630610510000|2021-09-02 19:21:50|85758.5|85708.5|85755.7|85705.7|85758.5|85708.5|85755.7|85705.7|22
1630610520000|2021-09-02 19:22:00|85755.4|85705.4|85742.9|85717.9|85757.5|85719.8|85741.8|85702|40
1630610530000|2021-09-02 19:22:10|85743.8|85718.8|85744.5|85719.5|85757|85719.7|85742.7|85705.6|24
1630610540000|2021-09-02 19:22:20|85744.7|85719.7|85758.4|85708.4|85759.2|85720|85744.7|85707.5|25
1630610550000|2021-09-02 19:22:30|85758.1|85708.1|85756.2|85706.2|85759.3|85709.3|85755.3|85705.3|32
1630610560000|2021-09-02 19:22:40|85756|85706|85754.7|85704.7|85756.7|85706.7|85754.7|85704.7|15
1630610570000|2021-09-02 19:22:50|85755.2|85705.2|85758.7|85708.7|85758.7|85708.7|85755.1|85705.1|17
1630610580000|2021-09-02 19:23:00|85758.5|85708.5|85758.5|85708.5|85760.1|85710.1|85758|85708|12
1630610590000|2021-09-02 19:23:10|85758.3|85708.3|85756.9|85706.9|85758.3|85708.3|85755.4|85705.4|36
1630610600000|2021-09-02 19:23:20|85758|85708|85760.2|85710.2|85761.5|85711.5|85757.4|85707.4|36
1630610610000|2021-09-02 19:23:30|85760.3|85710.3|85757.7|85707.7|85760.3|85710.3|85754.6|85704.6|44
1630610620000|2021-09-02 19:23:40|85757.8|85707.8|85762.2|85712.2|85764.6|85714.6|85757.1|85707.1|36
1630610630000|2021-09-02 19:23:50|85762.3|85712.3|85762|85712|85762.3|85712.3|85760.3|85710.3|23
1630610640000|2021-09-02 19:24:00|85761.4|85711.4|85761.3|85711.3|85762.4|85712.4|85760.7|85710.7|25
1630610650000|2021-09-02 19:24:10|85761.5|85711.5|85759.7|85709.7|85761.7|85711.7|85759.7|85709.7|16
1630610660000|2021-09-02 19:24:20|85760.5|85710.5|85762.9|85712.9|85764.7|85725.4|85748.5|85710.5|42
1630610670000|2021-09-02 19:24:30|85762.6|85712.6|85764.5|85714.5|85765.3|85715.3|85762.4|85712.4|27
1630610680000|2021-09-02 19:24:40|85765.5|85715.5|85764.3|85714.3|85765.7|85715.7|85763.8|85713.8|22
1630610690000|2021-09-02 19:24:50|85764.1|85714.1|85764.5|85714.5|85766.5|85716.5|85762.3|85712.3|26
1630610700000|2021-09-02 19:25:00|85763.8|85713.8|85763.3|85713.3|85766.3|85716.3|85763.3|85713.3|33
1630610710000|2021-09-02 19:25:10|85763.4|85713.4|85763.8|85713.8|85764.7|85714.7|85763.2|85713.2|23
1630610720000|2021-09-02 19:25:20|85764.1|85714.1|85763.3|85713.3|85764.1|85714.1|85763.2|85713.2|25
1630610730000|2021-09-02 19:25:30|85762.8|85712.8|85758.9|85708.9|85763.8|85713.8|85756.4|85706.4|36
1630610740000|2021-09-02 19:25:40|85758.3|85708.3|85757.6|85707.6|85759.7|85709.7|85755.4|85705.4|38
1630610750000|2021-09-02 19:25:50|85757.2|85707.2|85757.1|85707.1|85758.1|85708.1|85756.5|85706.5|23
1630610760000|2021-09-02 19:26:00|85757|85707|85754.4|85704.4|85757.5|85707.5|85754.1|85704.1|33
1630610770000|2021-09-02 19:26:10|85754.5|85704.5|85754.3|85704.3|85756.7|85706.7|85753.4|85703.4|35
1630610780000|2021-09-02 19:26:20|85754.2|85704.2|85757.2|85707.2|85757.9|85707.9|85754.2|85704.2|40
1630610790000|2021-09-02 19:26:30|85757.8|85707.8|85756.4|85706.4|85758.5|85708.5|85755.3|85705.3|18
1630610800000|2021-09-02 19:26:40|85756.5|85706.5|85755.2|85705.2|85756.8|85706.8|85755.1|85705.1|21
1630610810000|2021-09-02 19:26:50|85755.3|85705.3|85755.4|85705.4|85755.8|85705.8|85754.7|85704.7|20
1630610820000|2021-09-02 19:27:00|85755.5|85705.5|85755.3|85705.3|85757.4|85714.5|85739.5|85704.9|24
1630610830000|2021-09-02 19:27:10|85755.8|85705.8|85742.5|85717.5|85756.5|85717.6|85739|85703.5|48
1630610840000|2021-09-02 19:27:20|85740.6|85715.6|85756.1|85706.1|85756.6|85717.3|85740.4|85703.8|34
1630610850000|2021-09-02 19:27:30|85756.7|85706.7|85755.8|85705.8|85756.7|85706.7|85755.1|85705.1|40
1630610860000|2021-09-02 19:27:40|85756.1|85706.1|85755.4|85705.4|85756.7|85706.7|85754.3|85704.3|32
1630610870000|2021-09-02 19:27:50|85755.3|85705.3|85759.2|85709.2|85760.5|85710.5|85755.1|85705.1|41
1630610880000|2021-09-02 19:28:00|85758.9|85708.9|85759.2|85709.2|85759.3|85709.3|85758.2|85708.2|32
1630610890000|2021-09-02 19:28:10|85759.1|85709.1|85757.5|85707.5|85759.1|85709.1|85757.5|85707.5|20
1630610900000|2021-09-02 19:28:20|85757.2|85707.2|85760.1|85710.1|85760.3|85710.3|85757.2|85707.2|24
1630610910000|2021-09-02 19:28:30|85758.8|85708.8|85758.8|85708.8|85759|85709|85756.6|85706.6|34
1630610920000|2021-09-02 19:28:40|85758.9|85708.9|85756.9|85706.9|85759.1|85709.1|85756.7|85706.7|27
1630610930000|2021-09-02 19:28:50|85757|85707|85756.8|85706.8|85757.2|85707.2|85756.6|85706.6|26
1630610940000|2021-09-02 19:29:00|85757.1|85707.1|85757.9|85707.9|85757.9|85707.9|85756.2|85706.2|29
1630610950000|2021-09-02 19:29:10|85757.5|85707.5|85757.8|85707.8|85758.7|85708.7|85756.6|85706.6|44
1630610960000|2021-09-02 19:29:20|85757.4|85707.4|85758|85708|85758.4|85708.4|85756.8|85706.8|31
1630610970000|2021-09-02 19:29:30|85758.2|85708.2|85758.9|85708.9|85758.9|85708.9|85757.5|85707.5|21
1630610980000|2021-09-02 19:29:40|85759.1|85709.1|85758.2|85708.2|85759.1|85709.1|85757.9|85707.9|16
1630610990000|2021-09-02 19:29:50|85758.1|85708.1|85757.6|85707.6|85759.2|85709.2|85757.4|85707.4|29
1630611000000|2021-09-02 19:30:00|85757.2|85707.2|85758.3|85708.3|85759.2|85709.2|85757|85707|31
1630611010000|2021-09-02 19:30:10|85758.5|85708.5|85758.8|85708.8|85759.2|85709.2|85758.1|85708.1|23
1630611020000|2021-09-02 19:30:20|85759|85709|85759.2|85709.2|85759.7|85709.7|85758.6|85708.6|25
1630611030000|2021-09-02 19:30:30|85759.3|85709.3|85758.3|85708.3|85759.3|85709.3|85756.8|85706.8|41
1630611040000|2021-09-02 19:30:40|85758.4|85708.4|85757.7|85707.7|85758.4|85708.4|85756.4|85706.4|44
1630611050000|2021-09-02 19:30:50|85758.2|85708.2|85756.9|85706.9|85758.2|85708.2|85756.7|85706.7|28
1630611060000|2021-09-02 19:31:00|85756.8|85706.8|85757|85707|85758.6|85708.6|85756.8|85706.8|27
1630611070000|2021-09-02 19:31:10|85756.8|85706.8|85757.2|85707.2|85758.1|85708.1|85755.8|85705.8|30
1630611080000|2021-09-02 19:31:20|85757.9|85707.9|85758|85708|85758.5|85708.5|85756.5|85706.5|44
1630611090000|2021-09-02 19:31:30|85759.2|85709.2|85756.5|85706.5|85759.2|85709.2|85755.1|85705.1|41
1630611100000|2021-09-02 19:31:40|85757|85707|85757.1|85707.1|85760.1|85710.1|85755.5|85705.5|58
1630611110000|2021-09-02 19:31:50|85756.9|85706.9|85757.5|85707.5|85758.5|85708.5|85756.4|85706.4|24
1630611120000|2021-09-02 19:32:00|85757.3|85707.3|85757.6|85707.6|85758.1|85708.1|85756.8|85706.8|18
1630611130000|2021-09-02 19:32:10|85757.2|85707.2|85757.4|85707.4|85758.5|85708.5|85756.4|85706.4|41
1630611140000|2021-09-02 19:32:20|85757|85707|85758.1|85708.1|85758.6|85708.6|85756.1|85706.1|55
1630611150000|2021-09-02 19:32:30|85756.8|85706.8|85757.1|85707.1|85758.5|85708.5|85756.6|85706.6|28
1630611160000|2021-09-02 19:32:40|85757.4|85707.4|85760.4|85710.4|85760.7|85710.7|85757.1|85707.1|34
1630611170000|2021-09-02 19:32:50|85760.5|85710.5|85759.8|85709.8|85760.7|85710.7|85759.3|85709.3|33
1630611180000|2021-09-02 19:33:00|85760|85710|85759.7|85709.7|85760.5|85710.5|85759.2|85709.2|27
1630611190000|2021-09-02 19:33:10|85760|85710|85758.8|85708.8|85760.2|85710.2|85757.6|85707.6|48
1630611200000|2021-09-02 19:33:20|85759.2|85709.2|85758|85708|85759.4|85709.4|85757.7|85707.7|57
1630611210000|2021-09-02 19:33:30|85758.3|85708.3|85757.4|85707.4|85759.2|85709.2|85756.8|85706.8|39
1630611220000|2021-09-02 19:33:40|85757.1|85707.1|85757.4|85707.4|85757.6|85707.6|85756.7|85706.7|33
1630611230000|2021-09-02 19:33:50|85757.2|85707.2|85757.1|85707.1|85757.8|85707.8|85757|85707|22
1630611240000|2021-09-02 19:34:00|85756.8|85706.8|85756.4|85706.4|85757.3|85707.3|85755.2|85705.2|38
1630611250000|2021-09-02 19:34:10|85756.3|85706.3|85758.2|85708.2|85758.9|85708.9|85754.1|85704.1|35
1630611260000|2021-09-02 19:34:20|85757.6|85707.6|85755.9|85705.9|85758.8|85708.8|85755.9|85705.9|44
1630611270000|2021-09-02 19:34:30|85756.5|85706.5|85756.7|85706.7|85757.1|85707.1|85756.3|85706.3|18
1630611280000|2021-09-02 19:34:40|85756.6|85706.6|85757.1|85707.1|85757.7|85707.7|85756.4|85706.4|51
1630611290000|2021-09-02 19:34:50|85757|85707|85756.6|85706.6|85757.5|85707.5|85756.3|85706.3|35
1630611300000|2021-09-02 19:35:00|85757|85707|85758.9|85708.9|85759.9|85709.9|85756.9|85706.9|25
1630611310000|2021-09-02 19:35:10|85758.7|85708.7|85758.1|85708.1|85759.6|85720.5|85744.5|85708|25
1630611320000|2021-09-02 19:35:20|85758.9|85708.9|85757.6|85707.6|85758.9|85708.9|85755.9|85705.9|22
1630611330000|2021-09-02 19:35:30|85757.8|85707.8|85758|85708|85758.3|85708.3|85757.2|85707.2|21
1630611340000|2021-09-02 19:35:40|85757.2|85707.2|85756.3|85706.3|85757.6|85707.6|85756.3|85706.3|20
1630611350000|2021-09-02 19:35:50|85756.6|85706.6|85755.2|85705.2|85757.9|85707.9|85754.4|85704.4|27
1630611360000|2021-09-02 19:36:00|85755.5|85705.5|85755.5|85705.5|85755.7|85705.7|85755.1|85705.1|15
1630611370000|2021-09-02 19:36:10|85757.7|85707.7|85756.7|85706.7|85758|85708|85756.3|85706.3|29
1630611380000|2021-09-02 19:36:20|85756.2|85706.2|85757.7|85707.7|85758.2|85708.2|85754.1|85704.1|52
1630611390000|2021-09-02 19:36:30|85757.6|85707.6|85755.9|85705.9|85759.3|85709.3|85754.1|85704.1|51
1630611400000|2021-09-02 19:36:40|85756.1|85706.1|85753.7|85703.7|85756.1|85706.1|85752.4|85702.4|45
1630611410000|2021-09-02 19:36:50|85753.2|85703.2|85748|85698|85754.6|85704.6|85745.5|85695.5|59
1630611420000|2021-09-02 19:37:00|85748.5|85698.5|85746.1|85696.1|85748.6|85698.6|85746.1|85696.1|56
1630611430000|2021-09-02 19:37:10|85747.7|85697.7|85745.1|85695.1|85748.7|85698.7|85745|85695|56
1630611440000|2021-09-02 19:37:20|85745|85695|85749.9|85699.9|85750.5|85700.5|85744.7|85694.7|39
1630611450000|2021-09-02 19:37:30|85748.9|85698.9|85748.7|85698.7|85750.2|85700.2|85748.5|85698.5|27
1630611460000|2021-09-02 19:37:40|85749.1|85699.1|85748.6|85698.6|85749.4|85699.4|85747.9|85697.9|37
1630611470000|2021-09-02 19:37:50|85747.9|85697.9|85742.8|85692.8|85749.5|85699.5|85742.2|85692.2|50
1630611480000|2021-09-02 19:38:00|85742.3|85692.3|85744.3|85694.3|85744.7|85694.7|85742.3|85692.3|32
1630611490000|2021-09-02 19:38:10|85744.1|85694.1|85742.3|85692.3|85744.5|85694.5|85742.3|85692.3|17
1630611500000|2021-09-02 19:38:20|85742|85692|85740.8|85690.8|85742.8|85692.8|85740.5|85690.5|15
1630611510000|2021-09-02 19:38:30|85740.7|85690.7|85744.5|85694.5|85744.5|85694.5|85740.5|85690.5|21
1630611520000|2021-09-02 19:38:40|85744.8|85694.8|85738.3|85688.3|85745.5|85695.5|85738.3|85688.3|45
1630611530000|2021-09-02 19:38:50|85738.1|85688.1|85738.3|85688.3|85740.3|85690.3|85736.9|85686.9|52
1630611540000|2021-09-02 19:39:00|85739.3|85689.3|85737.5|85687.5|85739.3|85689.3|85735.7|85685.7|60
1630611550000|2021-09-02 19:39:10|85736.6|85686.6|85736.3|85686.3|85736.9|85686.9|85734.9|85684.9|50
1630611560000|2021-09-02 19:39:20|85735.8|85685.8|85736.4|85686.4|85737.4|85687.4|85735.3|85685.3|37
1630611570000|2021-09-02 19:39:30|85736|85686|85739.5|85689.5|85741|85691|85736|85686|43
1630611580000|2021-09-02 19:39:40|85739|85689|85739.7|85689.7|85739.8|85689.8|85738|85688|36
1630611590000|2021-09-02 19:39:50|85739.6|85689.6|85739.4|85689.4|85739.7|85689.7|85738|85688|37
1630611600000|2021-09-02 19:40:00|85739.3|85689.3|85740.5|85690.5|85740.8|85690.8|85738.7|85688.7|35
1630611610000|2021-09-02 19:40:10|85740.3|85690.3|85740.7|85690.7|85740.7|85690.7|85739.9|85689.9|19
1630611620000|2021-09-02 19:40:20|85740.3|85690.3|85742.2|85692.2|85742.2|85692.2|85739.6|85689.6|24
1630611630000|2021-09-02 19:40:30|85742|85692|85739.4|85689.4|85742.7|85692.7|85739.4|85689.4|26
1630611640000|2021-09-02 19:40:40|85742|85692|85740.4|85690.4|85743|85693|85740.3|85690.3|31
1630611650000|2021-09-02 19:40:50|85740.5|85690.5|85741.5|85691.5|85741.5|85691.5|85740.1|85690.1|26
1630611660000|2021-09-02 19:41:00|85741.8|85691.8|85737.9|85687.9|85741.8|85691.8|85737|85687|57
1630611670000|2021-09-02 19:41:10|85737.7|85687.7|85736.4|85686.4|85740.1|85690.1|85735.5|85685.5|33
1630611680000|2021-09-02 19:41:20|85737.6|85687.6|85737.5|85687.5|85738.2|85688.2|85735.9|85685.9|39
1630611690000|2021-09-02 19:41:30|85737.7|85687.7|85737.6|85687.6|85738.5|85688.5|85735.3|85685.3|56
1630611700000|2021-09-02 19:41:40|85738.1|85688.1|85737.1|85687.1|85738.1|85688.1|85736.3|85686.3|28
1630611710000|2021-09-02 19:41:50|85737.3|85687.3|85738.8|85688.8|85738.8|85688.8|85736.7|85686.7|24
1630611720000|2021-09-02 19:42:00|85739.3|85689.3|85738|85688|85739.3|85689.3|85737.4|85687.4|25
1630611730000|2021-09-02 19:42:10|85737.6|85687.6|85736.6|85686.6|85739|85689|85736.2|85686.2|55
1630611740000|2021-09-02 19:42:20|85736.5|85686.5|85735.9|85685.9|85737.5|85687.5|85734.4|85684.4|57
1630611750000|2021-09-02 19:42:30|85733.8|85683.8|85732.5|85682.5|85734.1|85684.1|85731.7|85681.7|39
1630611760000|2021-09-02 19:42:40|85733.1|85683.1|85732|85682|85733.3|85683.3|85730.9|85680.9|29
1630611770000|2021-09-02 19:42:50|85731.9|85681.9|85726.4|85676.4|85731.9|85681.9|85723.2|85673.2|59
1630611780000|2021-09-02 19:43:00|85726.6|85676.6|85728|85678|85728|85678|85723.7|85673.7|58
1630611790000|2021-09-02 19:43:10|85728.6|85678.6|85729.1|85679.1|85730.9|85688.1|85713.1|85675.9|74
1630611800000|2021-09-02 19:43:20|85728.8|85678.8|85724|85674|85729.5|85679.5|85722.6|85672.6|49
1630611810000|2021-09-02 19:43:30|85724.2|85674.2|85726.3|85676.3|85726.8|85676.8|85722.3|85672.3|31
1630611820000|2021-09-02 19:43:40|85726.1|85676.1|85722|85672|85726.1|85676.1|85720.2|85670.2|32
1630611830000|2021-09-02 19:43:50|85722.9|85672.9|85720.8|85670.8|85722.9|85672.9|85719.8|85669.8|41
1630611840000|2021-09-02 19:44:00|85720.6|85670.6|85721.6|85671.6|85722.7|85672.7|85720.6|85670.6|23
1630611850000|2021-09-02 19:44:10|85722.5|85672.5|85724|85674|85724|85674|85721.7|85671.7|22
1630611860000|2021-09-02 19:44:20|85724.1|85674.1|85723.7|85673.7|85724.3|85674.3|85723|85673|23
1630611870000|2021-09-02 19:44:30|85723.8|85673.8|85723.9|85673.9|85724.6|85674.6|85722.7|85672.7|30
1630611880000|2021-09-02 19:44:40|85723.8|85673.8|85725.3|85675.3|85726.5|85676.5|85723.7|85673.7|46
1630611890000|2021-09-02 19:44:50|85725.5|85675.5|85728.6|85678.6|85734.6|85684.6|85724.9|85674.9|35
1630611900000|2021-09-02 19:45:00|85728.4|85678.4|85727.8|85677.8|85729|85679|85727.7|85677.7|30
1630611910000|2021-09-02 19:45:10|85728.5|85678.5|85728.9|85678.9|85728.9|85678.9|85726.9|85676.9|19
1630611920000|2021-09-02 19:45:20|85728.6|85678.6|85726.2|85676.2|85729.3|85679.3|85726.1|85676.1|20
1630611930000|2021-09-02 19:45:30|85727|85677|85728.3|85678.3|85728.3|85678.3|85726.9|85676.9|26
1630611940000|2021-09-02 19:45:40|85727.8|85677.8|85727.2|85677.2|85727.9|85677.9|85726.9|85676.9|20
1630611950000|2021-09-02 19:45:50|85728|85678|85726.2|85676.2|85728.9|85678.9|85726.2|85676.2|16
1630611960000|2021-09-02 19:46:00|85725.9|85675.9|85728.1|85678.1|85728.7|85678.7|85725.3|85675.3|53
1630611970000|2021-09-02 19:46:10|85728.4|85678.4|85720.7|85670.7|85728.4|85678.4|85718.3|85668.3|52
1630611980000|2021-09-02 19:46:20|85720|85670|85725.7|85675.7|85726.2|85676.2|85720|85670|47
1630611990000|2021-09-02 19:46:30|85726.3|85676.3|85724.1|85674.1|85728.8|85678.8|85724.1|85674.1|27
1630612000000|2021-09-02 19:46:40|85723.6|85673.6|85724.2|85674.2|85725|85675|85723.6|85673.6|11
1630612010000|2021-09-02 19:46:50|85724.6|85674.6|85722.7|85672.7|85725|85675|85720.7|85670.7|28
1630612020000|2021-09-02 19:47:00|85723.2|85673.2|85725.1|85675.1|85727.1|85677.1|85721.1|85671.1|32
1630612030000|2021-09-02 19:47:10|85725.3|85675.3|85724.7|85674.7|85725.6|85675.6|85723.7|85673.7|10
1630612040000|2021-09-02 19:47:20|85725.3|85675.3|85731.1|85681.1|85732|85682|85724.1|85674.1|72
1630612050000|2021-09-02 19:47:30|85730.4|85680.4|85726.9|85676.9|85731.1|85681.1|85726.9|85676.9|65
1630612060000|2021-09-02 19:47:40|85726.8|85676.8|85731.2|85681.2|85733.1|85683.1|85726.6|85676.6|46
1630612070000|2021-09-02 19:47:50|85731.3|85681.3|85725.3|85675.3|85732.5|85682.5|85725.3|85675.3|42
1630612080000|2021-09-02 19:48:00|85725|85675|85724.7|85674.7|85728.8|85678.8|85723.3|85673.3|38
1630612090000|2021-09-02 19:48:10|85724.5|85674.5|85723.8|85673.8|85725.9|85675.9|85723|85673|23
1630612100000|2021-09-02 19:48:20|85723.6|85673.6|85729.1|85679.1|85729.6|85679.6|85723|85673|34
1630612110000|2021-09-02 19:48:30|85729.4|85679.4|85730.8|85680.8|85731|85681|85728.1|85678.1|29
1630612120000|2021-09-02 19:48:40|85730.4|85680.4|85729.5|85679.5|85730.7|85680.7|85726.3|85676.3|55
1630612130000|2021-09-02 19:48:50|85730|85680|85729.7|85679.7|85730.5|85680.5|85727.8|85677.8|30
1630612140000|2021-09-02 19:49:00|85729.3|85679.3|85728.8|85678.8|85731.1|85681.1|85728.4|85678.4|42
1630612150000|2021-09-02 19:49:10|85729.2|85679.2|85729|85679|85730.4|85680.4|85728.3|85678.3|17
1630612160000|2021-09-02 19:49:20|85728.4|85678.4|85728.1|85678.1|85730.2|85680.2|85728|85678|18
1630612170000|2021-09-02 19:49:30|85728.4|85678.4|85727.1|85677.1|85729.3|85679.3|85726.3|85676.3|41
1630612180000|2021-09-02 19:49:40|85728.3|85678.3|85727.2|85677.2|85728.5|85678.5|85726.8|85676.8|23
1630612190000|2021-09-02 19:49:50|85727.5|85677.5|85728.8|85678.8|85728.8|85678.8|85727.2|85677.2|19
1630612200000|2021-09-02 19:50:00|85728.6|85678.6|85729.4|85679.4|85729.7|85679.7|85726.6|85676.6|46
1630612210000|2021-09-02 19:50:10|85729.9|85679.9|85729.1|85679.1|85730.3|85680.3|85727.6|85677.6|21
1630612220000|2021-09-02 19:50:20|85727.2|85677.2|85724.6|85674.6|85727.9|85677.9|85723.8|85673.8|34
1630612230000|2021-09-02 19:50:30|85724.9|85674.9|85723.3|85673.3|85725.7|85675.7|85722|85672|50
1630612240000|2021-09-02 19:50:40|85723.8|85673.8|85723.6|85673.6|85724|85674|85722.8|85672.8|24
1630612250000|2021-09-02 19:50:50|85723.3|85673.3|85715.6|85665.6|85724.8|85674.8|85713.8|85663.8|67
1630612260000|2021-09-02 19:51:00|85715.8|85665.8|85707.7|85657.7|85716.7|85666.7|85707.7|85657.7|37
1630612270000|2021-09-02 19:51:10|85706.3|85656.3|85708.5|85658.5|85711.5|85661.5|85703.5|85653.5|34
1630612280000|2021-09-02 19:51:20|85707.9|85657.9|85702|85652|85710|85660|85701.2|85651.2|39
1630612290000|2021-09-02 19:51:30|85701.9|85651.9|85703.3|85653.3|85704.7|85654.7|85701.6|85651.6|45
1630612300000|2021-09-02 19:51:40|85702.9|85652.9|85709.9|85659.9|85711.4|85661.4|85702|85652|38
1630612310000|2021-09-02 19:51:50|85709.7|85659.7|85710.6|85660.6|85711|85661|85709.7|85659.7|34
1630612320000|2021-09-02 19:52:00|85710.2|85660.2|85713.4|85663.4|85714.8|85664.8|85709.9|85659.9|51
1630612330000|2021-09-02 19:52:10|85713.6|85663.6|85711.2|85661.2|85714.6|85664.6|85711.2|85661.2|27
1630612340000|2021-09-02 19:52:20|85711|85661|85712.2|85662.2|85713.4|85663.4|85710.6|85660.6|49
1630612350000|2021-09-02 19:52:30|85711.7|85661.7|85712.2|85662.2|85713.8|85663.8|85710.3|85660.3|53
1630612360000|2021-09-02 19:52:40|85712|85662|85711.3|85661.3|85714.5|85664.5|85711.1|85661.1|45
1630612370000|2021-09-02 19:52:50|85711.7|85661.7|85711.6|85661.6|85712.2|85662.2|85711.1|85661.1|23
1630612380000|2021-09-02 19:53:00|85711.5|85661.5|85713.2|85663.2|85713.5|85663.5|85711.1|85661.1|31
1630612390000|2021-09-02 19:53:10|85713|85663|85713.7|85663.7|85713.7|85663.7|85710.6|85660.6|32
1630612400000|2021-09-02 19:53:20|85713.6|85663.6|85716.1|85666.1|85716.2|85666.2|85713.3|85663.3|46
1630612410000|2021-09-02 19:53:30|85715.6|85665.6|85721.3|85671.3|85721.8|85671.8|85713.8|85663.8|66
1630612420000|2021-09-02 19:53:40|85721.4|85671.4|85720.9|85670.9|85723|85673|85719.5|85669.5|40
1630612430000|2021-09-02 19:53:50|85719.7|85669.7|85721.8|85671.8|85722.5|85672.5|85719.7|85669.7|35
1630612440000|2021-09-02 19:54:00|85722.3|85672.3|85721.8|85671.8|85722.9|85672.9|85720.6|85670.6|26
1630612450000|2021-09-02 19:54:10|85721.9|85671.9|85720.3|85670.3|85723.3|85673.3|85720.2|85670.2|27
1630612460000|2021-09-02 19:54:20|85720.4|85670.4|85724.9|85674.9|85727.1|85677.1|85720.2|85670.2|49
1630612470000|2021-09-02 19:54:30|85725|85675|85713.6|85663.6|85726.1|85676.1|85713.1|85663.1|51
1630612480000|2021-09-02 19:54:40|85713.9|85663.9|85711.6|85661.6|85714.2|85664.2|85711.3|85661.3|27
1630612490000|2021-09-02 19:54:50|85711.5|85661.5|85709.4|85659.4|85712.6|85662.6|85706.9|85656.9|36
1630612500000|2021-09-02 19:55:00|85708.5|85658.5|85709|85659|85710.4|85660.4|85707.3|85657.3|41
1630612510000|2021-09-02 19:55:10|85708|85658|85708.5|85658.5|85709.1|85659.1|85707.4|85657.4|35
1630612520000|2021-09-02 19:55:20|85708.7|85658.7|85712.3|85662.3|85712.5|85662.5|85708.6|85658.6|30
1630612530000|2021-09-02 19:55:30|85712.1|85662.1|85711|85661|85714.8|85664.8|85709.8|85659.8|49
1630612540000|2021-09-02 19:55:40|85710.9|85660.9|85709.7|85659.7|85712.5|85662.5|85709.4|85659.4|48
1630612550000|2021-09-02 19:55:50|85710.4|85660.4|85709.1|85659.1|85711.3|85661.3|85709.1|85659.1|33
1630612560000|2021-09-02 19:56:00|85709.5|85659.5|85710|85660|85710|85660|85708.9|85658.9|37
1630612570000|2021-09-02 19:56:10|85710.1|85660.1|85710.4|85660.4|85711|85661|85707.9|85657.9|41
1630612580000|2021-09-02 19:56:20|85709.8|85659.8|85710.3|85660.3|85710.5|85660.5|85709.5|85659.5|30
1630612590000|2021-09-02 19:56:30|85710.4|85660.4|85705.8|85655.8|85710.5|85660.5|85705.5|85655.5|38
1630612600000|2021-09-02 19:56:40|85706.3|85656.3|85705.8|85655.8|85706.8|85656.8|85703.4|85653.4|41
1630612610000|2021-09-02 19:56:50|85705.7|85655.7|85704.7|85654.7|85706|85656|85704.7|85654.7|16
1630612620000|2021-09-02 19:57:00|85704.8|85654.8|85707.2|85657.2|85709.4|85659.4|85704.8|85654.8|35
1630612630000|2021-09-02 19:57:10|85707|85657|85707.8|85657.8|85708|85658|85706.6|85656.6|23
1630612640000|2021-09-02 19:57:20|85708.1|85658.1|85705.4|85655.4|85708.1|85658.1|85704.4|85654.4|30
1630612650000|2021-09-02 19:57:30|85705.2|85655.2|85705.6|85655.6|85706.1|85656.1|85702.7|85652.7|38
1630612660000|2021-09-02 19:57:40|85705.8|85655.8|85709.8|85659.8|85709.8|85659.8|85705.3|85655.3|40
1630612670000|2021-09-02 19:57:50|85709.7|85659.7|85707.5|85657.5|85710.1|85660.1|85707.5|85657.5|34
1630612680000|2021-09-02 19:58:00|85707.4|85657.4|85707.3|85657.3|85709.5|85659.5|85705.2|85655.2|47
1630612690000|2021-09-02 19:58:10|85707.8|85657.8|85708.9|85658.9|85710.1|85660.1|85707.7|85657.7|41
1630612700000|2021-09-02 19:58:20|85707.6|85657.6|85708.1|85658.1|85710.5|85660.5|85707.6|85657.6|40
1630612710000|2021-09-02 19:58:30|85709|85659|85711.9|85661.9|85712.8|85662.8|85707.1|85657.1|45
1630612720000|2021-09-02 19:58:40|85711.6|85661.6|85710.2|85660.2|85712.8|85662.8|85709.9|85659.9|34
1630612730000|2021-09-02 19:58:50|85709.9|85659.9|85710.4|85660.4|85710.8|85660.8|85708.2|85658.2|43
1630612740000|2021-09-02 19:59:00|85710.9|85660.9|85708.8|85658.8|85711.8|85661.8|85707.6|85657.6|44
1630612750000|2021-09-02 19:59:10|85708.4|85658.4|85708.7|85658.7|85709.8|85659.8|85706.9|85656.9|48
1630612760000|2021-09-02 19:59:20|85708.6|85658.6|85707|85657|85709.2|85659.2|85706|85656|25
1630612770000|2021-09-02 19:59:30|85706.9|85656.9|85704.2|85654.2|85708.2|85658.2|85703.3|85653.3|54
1630612780000|2021-09-02 19:59:40|85704.5|85654.5|85700.5|85650.5|85705.7|85655.7|85699.9|85649.9|46
1630612790000|2021-09-02 19:59:50|85701|85651|85705.2|85655.2|85706.2|85656.2|85700|85650|60
1630612800000|2021-09-02 20:00:00|85705.6|85655.6|85709.4|85659.4|85709.8|85659.8|85705.1|85655.1|51
1630612810000|2021-09-02 20:00:10|85708.9|85658.9|85707.6|85657.6|85710.5|85660.5|85707.2|85657.2|44
1630612820000|2021-09-02 20:00:20|85707.7|85657.7|85710|85660|85710.4|85660.4|85707.7|85657.7|37
1630612830000|2021-09-02 20:00:30|85709.7|85659.7|85709.7|85659.7|85710.3|85660.3|85709.1|85659.1|39
1630612840000|2021-09-02 20:00:40|85709.3|85659.3|85712.7|85662.7|85712.8|85662.8|85709.3|85659.3|34
1630612850000|2021-09-02 20:00:50|85712.1|85662.1|85713.2|85663.2|85713.2|85663.2|85709|85659|47
1630612860000|2021-09-02 20:01:00|85712.4|85662.4|85713.6|85663.6|85714.8|85664.8|85711|85661|47
1630612870000|2021-09-02 20:01:10|85713.1|85663.1|85711.2|85661.2|85716.4|85666.4|85710.4|85660.4|40
1630612880000|2021-09-02 20:01:20|85712.7|85662.7|85715.1|85665.1|85715.1|85665.1|85710.6|85660.6|33
1630612890000|2021-09-02 20:01:30|85715.4|85665.4|85713.7|85663.7|85715.4|85665.4|85713.7|85663.7|42
1630612900000|2021-09-02 20:01:40|85713.2|85663.2|85712.5|85662.5|85713.7|85663.7|85712.5|85662.5|25
1630612910000|2021-09-02 20:01:50|85712.8|85662.8|85716.2|85666.2|85716.5|85666.5|85712.7|85662.7|32
1630612920000|2021-09-02 20:02:00|85717.5|85667.5|85720.7|85670.7|85723|85673|85717.5|85667.5|51
1630612930000|2021-09-02 20:02:10|85720.9|85670.9|85723.4|85673.4|85724.2|85674.2|85720.6|85670.6|50
1630612940000|2021-09-02 20:02:20|85723.3|85673.3|85724.8|85674.8|85726.2|85676.2|85721.8|85671.8|47
1630612950000|2021-09-02 20:02:30|85724.5|85674.5|85728.4|85678.4|85735.4|85685.4|85724.5|85674.5|49
1630612960000|2021-09-02 20:02:40|85729.5|85679.5|85729.5|85679.5|85730|85680|85728.6|85678.6|30
1630612970000|2021-09-02 20:02:50|85729.3|85679.3|85729.8|85679.8|85731.5|85681.5|85729.1|85679.1|19
1630612980000|2021-09-02 20:03:00|85730.1|85680.1|85730.6|85680.6|85730.9|85680.9|85728.7|85678.7|26
1630612990000|2021-09-02 20:03:10|85730.5|85680.5|85730.9|85680.9|85731.3|85681.3|85730.4|85680.4|18
1630613000000|2021-09-02 20:03:20|85731|85681|85731|85681|85733.4|85683.4|85731|85681|24
1630613010000|2021-09-02 20:03:30|85730.9|85680.9|85732.3|85682.3|85733.5|85683.5|85730.9|85680.9|27
1630613020000|2021-09-02 20:03:40|85732.2|85682.2|85733.6|85683.6|85735.4|85685.4|85732.2|85682.2|34
1630613030000|2021-09-02 20:03:50|85733.3|85683.3|85732.1|85682.1|85733.3|85683.3|85730.4|85680.4|32
1630613040000|2021-09-02 20:04:00|85733.4|85683.4|85733.6|85683.6|85733.8|85683.8|85732|85682|30
1630613050000|2021-09-02 20:04:10|85733.5|85683.5|85731.5|85681.5|85733.7|85683.7|85731.1|85681.1|22
1630613060000|2021-09-02 20:04:20|85731.6|85681.6|85732.1|85682.1|85733.4|85683.4|85730.4|85680.4|29
1630613070000|2021-09-02 20:04:30|85731.7|85681.7|85731.8|85681.8|85732.1|85682.1|85731.4|85681.4|16
1630613080000|2021-09-02 20:04:40|85731.9|85681.9|85731.4|85681.4|85733.7|85683.7|85731.2|85681.2|27
1630613090000|2021-09-02 20:04:50|85731|85681|85732.4|85682.4|85734.9|85684.9|85731|85681|15
1630613100000|2021-09-02 20:05:00|85732.3|85682.3|85732.9|85682.9|85733.3|85683.3|85732.1|85682.1|18
1630613110000|2021-09-02 20:05:10|85732.8|85682.8|85731.8|85681.8|85732.8|85682.8|85728|85678|21
1630613120000|2021-09-02 20:05:20|85729.2|85679.2|85729.8|85679.8|85730.3|85680.3|85729.2|85679.2|20
1630613130000|2021-09-02 20:05:30|85729.4|85679.4|85728.9|85678.9|85729.5|85679.5|85728.5|85678.5|20
1630613140000|2021-09-02 20:05:40|85727.5|85677.5|85730.3|85680.3|85731.5|85681.5|85727|85677|42
1630613150000|2021-09-02 20:05:50|85730.1|85680.1|85730.7|85680.7|85730.9|85680.9|85729.8|85679.8|33
1630613160000|2021-09-02 20:06:00|85731.1|85681.1|85732|85682|85733.6|85683.6|85730|85680|19
1630613170000|2021-09-02 20:06:10|85731.9|85681.9|85731.2|85681.2|85731.9|85681.9|85730.4|85680.4|18
1630613180000|2021-09-02 20:06:20|85730.1|85680.1|85733.2|85683.2|85734|85684|85730.1|85680.1|38
1630613190000|2021-09-02 20:06:30|85733|85683|85729.5|85679.5|85733.1|85683.1|85729.5|85679.5|27
1630613200000|2021-09-02 20:06:40|85729.3|85679.3|85732.1|85682.1|85733.7|85683.7|85729.3|85679.3|41
1630613210000|2021-09-02 20:06:50|85732|85682|85732.1|85682.1|85733.5|85683.5|85731.8|85681.8|24
1630613220000|2021-09-02 20:07:00|85732.4|85682.4|85733.5|85683.5|85734.3|85684.3|85731.2|85681.2|16
1630613230000|2021-09-02 20:07:10|85733.3|85683.3|85732.2|85682.2|85733.6|85683.6|85731.4|85681.4|19
1630613240000|2021-09-02 20:07:20|85732.3|85682.3|85733.2|85683.2|85734.7|85684.7|85731.5|85681.5|25
1630613250000|2021-09-02 20:07:30|85732.7|85682.7|85733.1|85683.1|85733.1|85683.1|85731.3|85681.3|23
1630613260000|2021-09-02 20:07:40|85732.9|85682.9|85733.9|85683.9|85734.9|85684.9|85732.3|85682.3|10
1630613270000|2021-09-02 20:07:50|85733.5|85683.5|85730.7|85680.7|85734.2|85684.2|85730.7|85680.7|29
1630613280000|2021-09-02 20:08:00|85731.5|85681.5|85732.3|85682.3|85733.9|85683.9|85731.3|85681.3|33
1630613290000|2021-09-02 20:08:10|85731.8|85681.8|85732.8|85682.8|85732.8|85682.8|85731.4|85681.4|22
1630613300000|2021-09-02 20:08:20|85732.5|85682.5|85732.6|85682.6|85733.1|85683.1|85732.2|85682.2|17
1630613310000|2021-09-02 20:08:30|85732.7|85682.7|85731|85681|85732.8|85682.8|85730.7|85680.7|23
1630613320000|2021-09-02 20:08:40|85731.1|85681.1|85733.6|85683.6|85733.6|85683.6|85730.7|85680.7|23
1630613330000|2021-09-02 20:08:50|85732|85682|85732.8|85682.8|85735.2|85685.2|85731.3|85681.3|34
1630613340000|2021-09-02 20:09:00|85731.8|85681.8|85732.6|85682.6|85735.6|85685.6|85731.8|85681.8|36
1630613350000|2021-09-02 20:09:10|85732.8|85682.8|85733|85683|85735.1|85685.1|85732.7|85682.7|28
1630613360000|2021-09-02 20:09:20|85734.1|85684.1|85733.2|85683.2|85734.1|85684.1|85732.5|85682.5|18
1630613370000|2021-09-02 20:09:30|85733.7|85683.7|85731.4|85681.4|85734.8|85684.8|85731.1|85681.1|23
1630613380000|2021-09-02 20:09:40|85732.3|85682.3|85737.7|85687.7|85738.3|85688.3|85731.6|85681.6|44
1630613390000|2021-09-02 20:09:50|85737|85687|85737|85687|85737.6|85687.6|85736.7|85686.7|21
1630613400000|2021-09-02 20:10:00|85736.9|85686.9|85736.7|85686.7|85737.7|85687.7|85735.5|85685.5|33
1630613410000|2021-09-02 20:10:10|85737.1|85687.1|85737.9|85687.9|85738.3|85688.3|85736.3|85686.3|25
1630613420000|2021-09-02 20:10:20|85737.4|85687.4|85738.8|85688.8|85741.5|85691.5|85737.2|85687.2|26
1630613430000|2021-09-02 20:10:30|85738.7|85688.7|85739.1|85689.1|85739.3|85689.3|85738.2|85688.2|21
1630613440000|2021-09-02 20:10:40|85738.9|85688.9|85738.9|85688.9|85739|85689|85738.5|85688.5|13
1630613450000|2021-09-02 20:10:50|85739|85689|85740.7|85690.7|85741.1|85691.1|85739|85689|7
1630613460000|2021-09-02 20:11:00|85740.9|85690.9|85742|85692|85742.3|85692.3|85740.1|85690.1|16
1630613470000|2021-09-02 20:11:10|85740.5|85690.5|85740.9|85690.9|85742.7|85692.7|85739.9|85689.9|27
1630613480000|2021-09-02 20:11:20|85740.8|85690.8|85742.7|85692.7|85743.8|85693.8|85740.8|85690.8|32
1630613490000|2021-09-02 20:11:30|85743.1|85693.1|85741.2|85691.2|85744.2|85694.2|85740.5|85690.5|26
1630613500000|2021-09-02 20:11:40|85741.1|85691.1|85740.2|85690.2|85741.3|85691.3|85739.8|85689.8|13
1630613510000|2021-09-02 20:11:50|85740|85690|85738.9|85688.9|85741.6|85691.6|85738.7|85688.7|19
1630613520000|2021-09-02 20:12:00|85739.9|85689.9|85738.5|85688.5|85740|85690|85738.5|85688.5|21
1630613530000|2021-09-02 20:12:10|85740|85690|85739.5|85689.5|85740.1|85690.1|85738.2|85688.2|21
1630613540000|2021-09-02 20:12:20|85739.2|85689.2|85738|85688|85739.7|85689.7|85737.7|85687.7|17
1630613550000|2021-09-02 20:12:30|85738.4|85688.4|85738.2|85688.2|85738.4|85688.4|85737.7|85687.7|14
1630613560000|2021-09-02 20:12:40|85738.1|85688.1|85738.9|85688.9|85739.9|85689.9|85738.1|85688.1|26
1630613570000|2021-09-02 20:12:50|85739.1|85689.1|85737.8|85687.8|85739.1|85689.1|85737.5|85687.5|14
1630613580000|2021-09-02 20:13:00|85737.9|85687.9|85736.5|85686.5|85737.9|85687.9|85736.2|85686.2|22
1630613590000|2021-09-02 20:13:10|85736.4|85686.4|85735.8|85685.8|85737.6|85687.6|85735.8|85685.8|28
1630613600000|2021-09-02 20:13:20|85735.9|85685.9|85735|85685|85737.7|85687.7|85734.8|85684.8|18
1630613610000|2021-09-02 20:13:30|85735.2|85685.2|85735|85685|85736.4|85686.4|85734.5|85684.5|11
1630613620000|2021-09-02 20:13:40|85735.9|85685.9|85734.5|85684.5|85736.7|85686.7|85734.3|85684.3|13
1630613630000|2021-09-02 20:13:50|85734.3|85684.3|85736.6|85686.6|85737|85687|85734.1|85684.1|14
1630613640000|2021-09-02 20:14:00|85736.9|85686.9|85735.7|85685.7|85737|85687|85735.4|85685.4|22
1630613650000|2021-09-02 20:14:10|85735.6|85685.6|85731.2|85681.2|85735.7|85685.7|85731.1|85681.1|12
1630613660000|2021-09-02 20:14:20|85731.5|85681.5|85733.1|85683.1|85735.4|85685.4|85731.5|85681.5|13
1630613670000|2021-09-02 20:14:30|85733.3|85683.3|85732.8|85682.8|85733.8|85683.8|85730.1|85680.1|41
1630613680000|2021-09-02 20:14:40|85732.4|85682.4|85733.1|85683.1|85733.6|85683.6|85731.3|85681.3|26
1630613690000|2021-09-02 20:14:50|85732.8|85682.8|85733.7|85683.7|85734.9|85684.9|85732.7|85682.7|30
1630613700000|2021-09-02 20:15:00|85734.4|85684.4|85732.2|85682.2|85735.4|85685.4|85730.4|85680.4|39
1630613710000|2021-09-02 20:15:10|85733.8|85683.8|85733.1|85683.1|85734.1|85684.1|85731.6|85681.6|32
1630613720000|2021-09-02 20:15:20|85733.3|85683.3|85729.7|85679.7|85733.3|85683.3|85728.7|85678.7|38
1630613730000|2021-09-02 20:15:30|85729|85679|85727.8|85677.8|85731.4|85681.4|85726.8|85676.8|39
1630613740000|2021-09-02 20:15:40|85727.4|85677.4|85729.2|85679.2|85729.9|85679.9|85726.5|85676.5|31
1630613750000|2021-09-02 20:15:50|85728.2|85678.2|85727.2|85677.2|85730.3|85680.3|85726.6|85676.6|18
1630613760000|2021-09-02 20:16:00|85727.6|85677.6|85727.9|85677.9|85728.3|85678.3|85727|85677|14
1630613770000|2021-09-02 20:16:10|85726.4|85676.4|85729.1|85679.1|85729.1|85679.1|85725.1|85675.1|16
1630613780000|2021-09-02 20:16:20|85727.4|85677.4|85727.5|85677.5|85728|85678|85725.6|85675.6|18
1630613790000|2021-09-02 20:16:30|85726.9|85676.9|85727.6|85677.6|85728.8|85678.8|85726.2|85676.2|17
1630613800000|2021-09-02 20:16:40|85727.8|85677.8|85728.1|85678.1|85729.4|85679.4|85727|85677|22
1630613810000|2021-09-02 20:16:50|85727.4|85677.4|85726.7|85676.7|85728.1|85678.1|85726.3|85676.3|19
1630613820000|2021-09-02 20:17:00|85727|85677|85728.6|85678.6|85728.8|85678.8|85724.4|85674.4|7
1630613830000|2021-09-02 20:17:10|85727.8|85677.8|85726.4|85676.4|85728.2|85678.2|85726.4|85676.4|16
1630613840000|2021-09-02 20:17:20|85726.5|85676.5|85730.3|85680.3|85731.3|85681.3|85726.4|85676.4|11
1630613850000|2021-09-02 20:17:30|85728.7|85678.7|85727.9|85677.9|85729.3|85679.3|85726.5|85676.5|15
1630613860000|2021-09-02 20:17:40|85726.7|85676.7|85728.6|85678.6|85729.6|85679.6|85726.2|85676.2|15
1630613870000|2021-09-02 20:17:50|85727.4|85677.4|85730.7|85680.7|85731.6|85681.6|85727.4|85677.4|14
1630613880000|2021-09-02 20:18:00|85730.8|85680.8|85728.7|85678.7|85731.7|85681.7|85728.7|85678.7|24
1630613890000|2021-09-02 20:18:10|85730.8|85680.8|85729.4|85679.4|85731|85681|85729.2|85679.2|10
1630613900000|2021-09-02 20:18:20|85730|85680|85730.6|85680.6|85730.9|85680.9|85730|85680|18
1630613910000|2021-09-02 20:18:30|85731.3|85681.3|85729.2|85679.2|85731.3|85681.3|85729|85679|19
1630613920000|2021-09-02 20:18:40|85730.7|85680.7|85731|85681|85731.7|85681.7|85729.1|85679.1|30
1630613930000|2021-09-02 20:18:50|85731.2|85681.2|85730.5|85680.5|85731.8|85681.8|85728.6|85678.6|18
1630613940000|2021-09-02 20:19:00|85730.6|85680.6|85730.5|85680.5|85731.2|85681.2|85730|85680|24
1630613950000|2021-09-02 20:19:10|85729.9|85679.9|85729.8|85679.8|85731.5|85681.5|85729.2|85679.2|27
1630613960000|2021-09-02 20:19:20|85729.9|85679.9|85730|85680|85730.3|85680.3|85729.5|85679.5|11
1630613970000|2021-09-02 20:19:30|85731.6|85681.6|85729.8|85679.8|85732|85682|85728.9|85678.9|42
1630613980000|2021-09-02 20:19:40|85729.2|85679.2|85729.3|85679.3|85730|85680|85727.5|85677.5|22
1630613990000|2021-09-02 20:19:50|85729.7|85679.7|85729.6|85679.6|85731.9|85681.9|85728.9|85678.9|30
1630614000000|2021-09-02 20:20:00|85729.3|85679.3|85728.3|85678.3|85729.7|85679.7|85727.9|85677.9|27
1630614010000|2021-09-02 20:20:10|85728.4|85678.4|85724.6|85674.6|85728.4|85678.4|85724.2|85674.2|26
1630614020000|2021-09-02 20:20:20|85725.3|85675.3|85726.5|85676.5|85727.1|85677.1|85724.1|85674.1|30
1630614030000|2021-09-02 20:20:30|85726.6|85676.6|85727.1|85677.1|85727.4|85677.4|85725.8|85675.8|17
1630614040000|2021-09-02 20:20:40|85725.4|85675.4|85727.2|85677.2|85727.7|85677.7|85724.5|85674.5|19
1630614050000|2021-09-02 20:20:50|85727.1|85677.1|85729.5|85679.5|85729.5|85679.5|85726.8|85676.8|27
1630614060000|2021-09-02 20:21:00|85729.1|85679.1|85727.9|85677.9|85729.4|85679.4|85727.5|85677.5|23
1630614070000|2021-09-02 20:21:10|85728.1|85678.1|85727.1|85677.1|85728.2|85678.2|85727.1|85677.1|6
1630614080000|2021-09-02 20:21:20|85726.7|85676.7|85731.4|85681.4|85731.4|85681.4|85726.7|85676.7|13
1630614090000|2021-09-02 20:21:30|85731.3|85681.3|85726.4|85676.4|85731.3|85681.3|85726.4|85676.4|21
1630614100000|2021-09-02 20:21:40|85726.3|85676.3|85728.1|85678.1|85728.1|85678.1|85726.3|85676.3|28
1630614110000|2021-09-02 20:21:50|85727.8|85677.8|85729.6|85679.6|85730.7|85680.7|85727.5|85677.5|21
1630614120000|2021-09-02 20:22:00|85729.7|85679.7|85727.8|85677.8|85730.3|85680.3|85727.8|85677.8|30
1630614130000|2021-09-02 20:22:10|85727.7|85677.7|85728.8|85678.8|85728.9|85678.9|85726.6|85676.6|21
1630614140000|2021-09-02 20:22:20|85729|85679|85729|85679|85730.6|85680.6|85727.3|85677.3|32
1630614150000|2021-09-02 20:22:30|85729.1|85679.1|85728.1|85678.1|85730.7|85680.7|85727.4|85677.4|31
1630614160000|2021-09-02 20:22:40|85728.4|85678.4|85729.6|85679.6|85730.6|85680.6|85728|85678|20
1630614170000|2021-09-02 20:22:50|85729.5|85679.5|85729.6|85679.6|85730.8|85680.8|85729.5|85679.5|31
1630614180000|2021-09-02 20:23:00|85730.2|85680.2|85730.1|85680.1|85730.5|85680.5|85729.5|85679.5|25
1630614190000|2021-09-02 20:23:10|85730.5|85680.5|85728.2|85678.2|85731.5|85681.5|85728.2|85678.2|12
1630614200000|2021-09-02 20:23:20|85728.3|85678.3|85728.5|85678.5|85732.5|85682.5|85727.9|85677.9|29
1630614210000|2021-09-02 20:23:30|85728.4|85678.4|85727.6|85677.6|85730.4|85680.4|85727.6|85677.6|28
1630614220000|2021-09-02 20:23:40|85727.7|85677.7|85727|85677|85727.7|85677.7|85726.2|85676.2|13
1630614230000|2021-09-02 20:23:50|85726.9|85676.9|85728.3|85678.3|85728.3|85678.3|85726.4|85676.4|14
1630614240000|2021-09-02 20:24:00|85727.6|85677.6|85729.5|85679.5|85730.5|85680.5|85727.6|85677.6|34
1630614250000|2021-09-02 20:24:10|85729.4|85679.4|85728.3|85678.3|85731.6|85681.6|85726.5|85676.5|39
1630614260000|2021-09-02 20:24:20|85729.7|85679.7|85727.5|85677.5|85729.7|85679.7|85727.5|85677.5|16
1630614270000|2021-09-02 20:24:30|85726.2|85676.2|85725.7|85675.7|85727.8|85677.8|85725.7|85675.7|24
1630614280000|2021-09-02 20:24:40|85726.2|85676.2|85726.1|85676.1|85726.7|85676.7|85725.1|85675.1|25
1630614290000|2021-09-02 20:24:50|85725.9|85675.9|85725.6|85675.6|85726.4|85676.4|85725.5|85675.5|13
1630614300000|2021-09-02 20:25:00|85725.5|85675.5|85728|85678|85728.9|85678.9|85725.3|85675.3|29
1630614310000|2021-09-02 20:25:10|85728.1|85678.1|85728.3|85678.3|85728.7|85678.7|85726.8|85676.8|18
1630614320000|2021-09-02 20:25:20|85728.1|85678.1|85726.7|85676.7|85729.5|85679.5|85725.3|85675.3|36
1630614330000|2021-09-02 20:25:30|85724.8|85674.8|85726.2|85676.2|85728.1|85678.1|85724.8|85674.8|30
1630614340000|2021-09-02 20:25:40|85726.1|85676.1|85724|85674|85726.8|85676.8|85723.9|85673.9|23
1630614350000|2021-09-02 20:25:50|85724.6|85674.6|85724.7|85674.7|85725.1|85675.1|85723.7|85673.7|22
1630614360000|2021-09-02 20:26:00|85724.5|85674.5|85726|85676|85726.7|85676.7|85723.8|85673.8|22
1630614370000|2021-09-02 20:26:10|85726.2|85676.2|85724.6|85674.6|85727|85677|85724.6|85674.6|27
1630614380000|2021-09-02 20:26:20|85724.5|85674.5|85723.6|85673.6|85725.8|85675.8|85723.6|85673.6|14
1630614390000|2021-09-02 20:26:30|85723.4|85673.4|85724.5|85674.5|85726|85676|85723.4|85673.4|16
1630614400000|2021-09-02 20:26:40|85724.4|85674.4|85724.9|85674.9|85725.9|85675.9|85724.3|85674.3|13
1630614410000|2021-09-02 20:26:50|85724.3|85674.3|85723.4|85673.4|85727.1|85677.1|85722.9|85672.9|39
1630614420000|2021-09-02 20:27:00|85722.6|85672.6|85724.2|85674.2|85724.2|85674.2|85720.9|85670.9|26
1630614430000|2021-09-02 20:27:10|85723.8|85673.8|85722.9|85672.9|85724.9|85674.9|85722.9|85672.9|10
1630614440000|2021-09-02 20:27:20|85721.3|85671.3|85722|85672|85723|85673|85720.8|85670.8|16
1630614450000|2021-09-02 20:27:30|85721.6|85671.6|85721.4|85671.4|85722.8|85672.8|85721.1|85671.1|23
1630614460000|2021-09-02 20:27:40|85721.2|85671.2|85721.5|85671.5|85722.4|85672.4|85720.9|85670.9|20
1630614470000|2021-09-02 20:27:50|85721.2|85671.2|85724.4|85674.4|85724.8|85674.8|85721.2|85671.2|16
1630614480000|2021-09-02 20:28:00|85724.8|85674.8|85722.8|85672.8|85724.8|85674.8|85721.8|85671.8|16
1630614490000|2021-09-02 20:28:10|85720.9|85670.9|85724.1|85674.1|85725.9|85675.9|85720.9|85670.9|33
1630614500000|2021-09-02 20:28:20|85723.2|85673.2|85725.5|85675.5|85725.5|85675.5|85722.6|85672.6|25
1630614510000|2021-09-02 20:28:30|85725.4|85675.4|85723.3|85673.3|85726|85676|85723.2|85673.2|30
1630614520000|2021-09-02 20:28:40|85723.5|85673.5|85720.5|85670.5|85723.5|85673.5|85720.4|85670.4|23
1630614530000|2021-09-02 20:28:50|85719.9|85669.9|85721.2|85671.2|85723|85673|85719.9|85669.9|37
1630614540000|2021-09-02 20:29:00|85721.3|85671.3|85720.8|85670.8|85721.7|85671.7|85719.8|85669.8|26
1630614550000|2021-09-02 20:29:10|85721.1|85671.1|85721.8|85671.8|85722.7|85672.7|85720.5|85670.5|32
1630614560000|2021-09-02 20:29:20|85721.9|85671.9|85722.8|85672.8|85724.1|85674.1|85719.5|85669.5|30
1630614570000|2021-09-02 20:29:30|85722.3|85672.3|85717.8|85667.8|85723|85673|85717.8|85667.8|33
1630614580000|2021-09-02 20:29:40|85716.7|85666.7|85722|85672|85722.7|85672.7|85716.7|85666.7|37
1630614590000|2021-09-02 20:29:50|85721.9|85671.9|85722|85672|85723.2|85673.2|85721.1|85671.1|29
1630614600000|2021-09-02 20:30:00|85722.3|85672.3|85722.8|85672.8|85724.2|85674.2|85721.6|85671.6|34
1630614610000|2021-09-02 20:30:10|85722.6|85672.6|85722.5|85672.5|85723.6|85673.6|85721.7|85671.7|29
1630614620000|2021-09-02 20:30:20|85722.3|85672.3|85721.8|85671.8|85723.4|85673.4|85721.8|85671.8|16
1630614630000|2021-09-02 20:30:30|85723|85673|85719|85669|85725.3|85675.3|85717.7|85667.7|38
1630614640000|2021-09-02 20:30:40|85719.3|85669.3|85720.2|85670.2|85720.8|85670.8|85718|85668|41
1630614650000|2021-09-02 20:30:50|85719.6|85669.6|85719.6|85669.6|85720.2|85670.2|85718.3|85668.3|28
1630614660000|2021-09-02 20:31:00|85720.4|85670.4|85720.6|85670.6|85721.6|85671.6|85719.7|85669.7|28
1630614670000|2021-09-02 20:31:10|85719.9|85669.9|85721.6|85671.6|85722.5|85672.5|85717.6|85667.6|25
1630614680000|2021-09-02 20:31:20|85720.2|85670.2|85720|85670|85721|85671|85718.5|85668.5|42
1630614690000|2021-09-02 20:31:30|85719.4|85669.4|85723.7|85673.7|85723.9|85673.9|85716.9|85666.9|35
1630614700000|2021-09-02 20:31:40|85722.2|85672.2|85722.1|85672.1|85722.2|85672.2|85719.5|85669.5|22
1630614710000|2021-09-02 20:31:50|85721.8|85671.8|85721.8|85671.8|85722.5|85672.5|85720.8|85670.8|15
1630614720000|2021-09-02 20:32:00|85721.9|85671.9|85720.4|85670.4|85721.9|85671.9|85720.4|85670.4|9
1630614730000|2021-09-02 20:32:10|85720.7|85670.7|85720.4|85670.4|85722.4|85672.4|85717.7|85667.7|32
1630614740000|2021-09-02 20:32:20|85720.3|85670.3|85711.6|85661.6|85721.1|85671.1|85711.6|85661.6|40
1630614750000|2021-09-02 20:32:30|85711.3|85661.3|85711.3|85661.3|85712|85662|85711|85661|13
1630614760000|2021-09-02 20:32:40|85711.1|85661.1|85711.2|85661.2|85711.4|85661.4|85710.7|85660.7|10
1630614770000|2021-09-02 20:32:50|85711.3|85661.3|85716.4|85666.4|85717.3|85667.3|85711.3|85661.3|30
1630614780000|2021-09-02 20:33:00|85716.3|85666.3|85715.3|85665.3|85718.5|85668.5|85715.2|85665.2|29
1630614790000|2021-09-02 20:33:10|85715.6|85665.6|85714.9|85664.9|85716.4|85666.4|85713.7|85663.7|22
1630614800000|2021-09-02 20:33:20|85714.8|85664.8|85714.4|85664.4|85716.1|85666.1|85714.3|85664.3|15
1630614810000|2021-09-02 20:33:30|85714.9|85664.9|85714|85664|85715.7|85665.7|85714|85664|14
1630614820000|2021-09-02 20:33:40|85717.7|85667.7|85716.8|85666.8|85717.8|85667.8|85716.5|85666.5|17
1630614830000|2021-09-02 20:33:50|85717|85667|85715.1|85665.1|85717|85667|85714.5|85664.5|25
1630614840000|2021-09-02 20:34:00|85715.2|85665.2|85716.1|85666.1|85716.3|85666.3|85715.2|85665.2|24
1630614850000|2021-09-02 20:34:10|85716|85666|85716|85666|85718.2|85668.2|85715.8|85665.8|27
1630614860000|2021-09-02 20:34:20|85716.3|85666.3|85716.1|85666.1|85716.9|85666.9|85715.4|85665.4|19
1630614870000|2021-09-02 20:34:30|85716|85666|85717.3|85667.3|85719.3|85669.3|85716|85666|25
1630614880000|2021-09-02 20:34:40|85717.2|85667.2|85718.5|85668.5|85719.3|85669.3|85714.8|85664.8|27
1630614890000|2021-09-02 20:34:50|85718.9|85668.9|85719|85669|85721.9|85671.9|85717.9|85667.9|26
1630614900000|2021-09-02 20:35:00|85718.9|85668.9|85719.4|85669.4|85720.2|85670.2|85718.2|85668.2|32
1630614910000|2021-09-02 20:35:10|85719.5|85669.5|85720.8|85670.8|85722.1|85672.1|85719.1|85669.1|20
1630614920000|2021-09-02 20:35:20|85720.9|85670.9|85721.1|85671.1|85721.4|85671.4|85720.2|85670.2|18
1630614930000|2021-09-02 20:35:30|85720.9|85670.9|85721.3|85671.3|85723.2|85673.2|85720.9|85670.9|10
1630614940000|2021-09-02 20:35:40|85721.4|85671.4|85720.4|85670.4|85721.4|85671.4|85720.3|85670.3|16
1630614950000|2021-09-02 20:35:50|85721.4|85671.4|85721.6|85671.6|85721.7|85671.7|85721.1|85671.1|12
1630614960000|2021-09-02 20:36:00|85721.7|85671.7|85720.4|85670.4|85723.4|85673.4|85720.4|85670.4|19
1630614970000|2021-09-02 20:36:10|85720.3|85670.3|85720.2|85670.2|85723.8|85673.8|85719.4|85669.4|32
1630614980000|2021-09-02 20:36:20|85720.7|85670.7|85719.1|85669.1|85721.6|85671.6|85719.1|85669.1|23
1630614990000|2021-09-02 20:36:30|85719.3|85669.3|85720.4|85670.4|85720.9|85670.9|85719.3|85669.3|29
1630615000000|2021-09-02 20:36:40|85720.5|85670.5|85718.3|85668.3|85720.9|85670.9|85716.4|85666.4|31
1630615010000|2021-09-02 20:36:50|85717.4|85667.4|85717.5|85667.5|85718.2|85668.2|85716.7|85666.7|16
1630615020000|2021-09-02 20:37:00|85717.6|85667.6|85719.9|85669.9|85719.9|85669.9|85717.3|85667.3|11
1630615030000|2021-09-02 20:37:10|85720.6|85670.6|85719.2|85669.2|85720.6|85670.6|85719|85669|8
1630615040000|2021-09-02 20:37:20|85718.8|85668.8|85718.1|85668.1|85718.8|85668.8|85717.1|85667.1|22
1630615050000|2021-09-02 20:37:30|85718.2|85668.2|85717.9|85667.9|85719.2|85669.2|85716.2|85666.2|23
1630615060000|2021-09-02 20:37:40|85717.7|85667.7|85717.6|85667.6|85718.1|85668.1|85717.4|85667.4|18
1630615070000|2021-09-02 20:37:50|85717.7|85667.7|85717.9|85667.9|85718.6|85668.6|85715.8|85665.8|21
1630615080000|2021-09-02 20:38:00|85717.8|85667.8|85717.2|85667.2|85718.1|85668.1|85716.8|85666.8|15
1630615090000|2021-09-02 20:38:10|85717.3|85667.3|85715.7|85665.7|85717.6|85667.6|85715.5|85665.5|21
1630615100000|2021-09-02 20:38:20|85715.9|85665.9|85717.3|85667.3|85719.6|85669.6|85715.8|85665.8|15
1630615110000|2021-09-02 20:38:30|85717.5|85667.5|85715.5|85665.5|85717.5|85667.5|85715.5|85665.5|32
1630615120000|2021-09-02 20:38:40|85715.8|85665.8|85717.6|85667.6|85718|85668|85715.8|85665.8|22
1630615130000|2021-09-02 20:38:50|85717.1|85667.1|85717.2|85667.2|85717.8|85667.8|85716.7|85666.7|21
1630615140000|2021-09-02 20:39:00|85717.4|85667.4|85716.5|85666.5|85717.5|85667.5|85716.2|85666.2|14
1630615150000|2021-09-02 20:39:10|85716.8|85666.8|85718.1|85668.1|85719.7|85669.7|85716.6|85666.6|22
1630615160000|2021-09-02 20:39:20|85717.8|85667.8|85717.7|85667.7|85718.3|85668.3|85717.5|85667.5|11
1630615170000|2021-09-02 20:39:30|85717.6|85667.6|85717.9|85667.9|85718.9|85668.9|85717.3|85667.3|14
1630615180000|2021-09-02 20:39:40|85718.2|85668.2|85717.9|85667.9|85718.2|85668.2|85717.6|85667.6|15
1630615190000|2021-09-02 20:39:50|85718|85668|85718.7|85668.7|85718.7|85668.7|85717.4|85667.4|14
1630615200000|2021-09-02 20:40:00|85718.3|85668.3|85716.6|85666.6|85718.4|85668.4|85716.3|85666.3|20
1630615210000|2021-09-02 20:40:10|85716.8|85666.8|85720.4|85670.4|85720.4|85670.4|85716.6|85666.6|14
1630615220000|2021-09-02 20:40:20|85718.8|85668.8|85715.8|85665.8|85719.5|85669.5|85715.6|85665.6|19
1630615230000|2021-09-02 20:40:30|85716.1|85666.1|85717.5|85667.5|85718.1|85668.1|85715.5|85665.5|15
1630615240000|2021-09-02 20:40:40|85717.3|85667.3|85717.3|85667.3|85718.2|85668.2|85717|85667|12
1630615250000|2021-09-02 20:40:50|85717.2|85667.2|85716.2|85666.2|85717.5|85667.5|85716.2|85666.2|18
1630615260000|2021-09-02 20:41:00|85716.3|85666.3|85716.1|85666.1|85718.6|85668.6|85715.8|85665.8|25
1630615270000|2021-09-02 20:41:10|85716.6|85666.6|85717|85667|85718.2|85668.2|85715.5|85665.5|23
1630615280000|2021-09-02 20:41:20|85716.1|85666.1|85714.5|85664.5|85716.4|85666.4|85714.4|85664.4|33
1630615290000|2021-09-02 20:41:30|85714.6|85664.6|85715.5|85665.5|85716.4|85666.4|85714.6|85664.6|9
1630615300000|2021-09-02 20:41:40|85715.4|85665.4|85715.9|85665.9|85716.6|85666.6|85715.1|85665.1|10
1630615310000|2021-09-02 20:41:50|85716.1|85666.1|85717.5|85667.5|85717.8|85667.8|85716.1|85666.1|4
1630615320000|2021-09-02 20:42:00|85717|85667|85716.7|85666.7|85720.1|85670.1|85715|85665|25
1630615330000|2021-09-02 20:42:10|85716.4|85666.4|85717|85667|85717.3|85667.3|85716.4|85666.4|8
1630615340000|2021-09-02 20:42:20|85716.9|85666.9|85718.7|85668.7|85719.2|85669.2|85716.9|85666.9|11
1630615350000|2021-09-02 20:42:30|85717.9|85667.9|85718|85668|85718.2|85668.2|85717.2|85667.2|17
1630615360000|2021-09-02 20:42:40|85717.7|85667.7|85716.9|85666.9|85719.4|85669.4|85716|85666|13
1630615370000|2021-09-02 20:42:50|85716.8|85666.8|85716.2|85666.2|85717.3|85667.3|85716.2|85666.2|9
1630615380000|2021-09-02 20:43:00|85716.5|85666.5|85716.9|85666.9|85719.6|85669.6|85715.6|85665.6|21
1630615390000|2021-09-02 20:43:10|85716|85666|85717.3|85667.3|85717.3|85667.3|85715.2|85665.2|24
1630615400000|2021-09-02 20:43:20|85716.2|85666.2|85717.8|85667.8|85719.1|85669.1|85716.2|85666.2|15
1630615410000|2021-09-02 20:43:30|85718|85668|85717|85667|85718|85668|85715.9|85665.9|11
1630615420000|2021-09-02 20:43:40|85716.7|85666.7|85715|85665|85719.1|85669.1|85714.8|85664.8|26
1630615430000|2021-09-02 20:43:50|85715.7|85665.7|85718.6|85668.6|85720.8|85670.8|85715.5|85665.5|31
1630615440000|2021-09-02 20:44:00|85718.2|85668.2|85718.6|85668.6|85719.2|85669.2|85717.5|85667.5|24
1630615450000|2021-09-02 20:44:10|85717.9|85667.9|85708.2|85658.2|85717.9|85667.9|85707.3|85657.3|35
1630615460000|2021-09-02 20:44:20|85707.8|85657.8|85706.3|85656.3|85709.1|85659.1|85706.3|85656.3|23
1630615470000|2021-09-02 20:44:30|85706.6|85656.6|85707.2|85657.2|85707.9|85657.9|85706.6|85656.6|15
1630615480000|2021-09-02 20:44:40|85707.9|85657.9|85707.6|85657.6|85708.7|85658.7|85707.1|85657.1|13
1630615490000|2021-09-02 20:44:50|85707.7|85657.7|85703|85653|85708.3|85658.3|85700.6|85650.6|42
1630615500000|2021-09-02 20:45:00|85702.2|85652.2|85701.4|85651.4|85703.5|85653.5|85697.8|85647.8|50
1630615510000|2021-09-02 20:45:10|85701.5|85651.5|85707.2|85657.2|85707.2|85657.2|85697.1|85647.1|29
1630615520000|2021-09-02 20:45:20|85707.4|85657.4|85710.7|85660.7|85710.9|85660.9|85706|85656|34
1630615530000|2021-09-02 20:45:30|85710.8|85660.8|85710.8|85660.8|85711|85661|85709.8|85659.8|25
1630615540000|2021-09-02 20:45:40|85709.7|85659.7|85709.7|85659.7|85710.2|85660.2|85709.4|85659.4|12
1630615550000|2021-09-02 20:45:50|85709.6|85659.6|85709.8|85659.8|85710.8|85660.8|85709.6|85659.6|9
1630615560000|2021-09-02 20:46:00|85709.7|85659.7|85707.9|85657.9|85711.8|85661.8|85707.9|85657.9|32
1630615570000|2021-09-02 20:46:10|85708|85658|85708.4|85658.4|85711.1|85661.1|85708|85658|27
1630615580000|2021-09-02 20:46:20|85709.9|85659.9|85718.8|85668.8|85718.8|85668.8|85709.3|85659.3|19
1630615590000|2021-09-02 20:46:30|85719.4|85669.4|85721.9|85671.9|85724.2|85674.2|85719.4|85669.4|27
1630615600000|2021-09-02 20:46:40|85722.6|85672.6|85717.3|85667.3|85724|85674|85717.3|85667.3|21
1630615610000|2021-09-02 20:46:50|85722|85672|85712.8|85662.8|85722.7|85672.7|85712.3|85662.3|27
1630615620000|2021-09-02 20:47:00|85712.7|85662.7|85702.2|85652.2|85713.3|85663.3|85691|85641|50
1630615630000|2021-09-02 20:47:10|85702.5|85652.5|85718|85668|85728.6|85669.4|85701.3|85651.3|33
1630615640000|2021-09-02 20:47:20|85719.5|85669.5|85730.9|85649.8|85734.9|85670.1|85706.4|85649.3|30
1630615650000|2021-09-02 20:47:30|85725.4|85649.2|85699.4|85649.4|85725.4|85660.4|85696.5|85646.5|35
1630615660000|2021-09-02 20:47:40|85700.1|85650.1|85701.9|85651.9|85702.9|85652.9|85697.7|85647.7|23
1630615670000|2021-09-02 20:47:50|85703.6|85653.6|85695.2|85645.2|85704.8|85654.8|85685.1|85635.1|53
1630615680000|2021-09-02 20:48:00|85694.8|85644.8|85697.5|85647.5|85700.4|85650.4|85692.2|85642.2|29
1630615690000|2021-09-02 20:48:10|85696.1|85646.1|85699.5|85649.5|85699.8|85649.8|85696.1|85646.1|7
1630615700000|2021-09-02 20:48:20|85699.7|85649.7|85698.9|85648.9|85700|85650|85696.2|85646.2|16
1630615710000|2021-09-02 20:48:30|85699.3|85649.3|85701.1|85651.1|85702.3|85652.3|85697.2|85647.2|22
1630615720000|2021-09-02 20:48:40|85700.8|85650.8|85704.7|85654.7|85707.1|85657.1|85700.6|85650.6|17
1630615730000|2021-09-02 20:48:50|85700.3|85650.3|85704|85654|85706.3|85656.3|85700.3|85650.3|23
1630615740000|2021-09-02 20:49:00|85703|85653|85702.5|85652.5|85703.6|85653.6|85701.2|85651.2|19
1630615750000|2021-09-02 20:49:10|85702|85652|85701.8|85651.8|85703.9|85653.9|85701.8|85651.8|18
1630615760000|2021-09-02 20:49:20|85702.2|85652.2|85702.5|85652.5|85704.8|85654.8|85702.2|85652.2|13
1630615770000|2021-09-02 20:49:30|85702.4|85652.4|85703.9|85653.9|85707.2|85657.2|85701.9|85651.9|14
1630615780000|2021-09-02 20:49:40|85705|85655|85703.1|85653.1|85705.5|85655.5|85701.4|85651.4|17
1630615790000|2021-09-02 20:49:50|85704.1|85654.1|85705.6|85655.6|85705.8|85655.8|85702.4|85652.4|20
1630615800000|2021-09-02 20:50:00|85705.2|85655.2|85711|85661|85713.2|85663.2|85704.6|85654.6|41
1630615810000|2021-09-02 20:50:10|85707.9|85657.9|85691.6|85641.6|85708|85658|85683.7|85633.7|61
1630615820000|2021-09-02 20:50:20|85691.8|85641.8|85690.1|85640.1|85694.5|85644.5|85686|85636|59
1630615830000|2021-09-02 20:50:30|85689.9|85639.9|85691|85641|85696.3|85646.3|85685.7|85635.7|46
1630615840000|2021-09-02 20:50:40|85691.9|85641.9|85689|85639|85693.9|85643.9|85686.2|85636.2|53
1630615850000|2021-09-02 20:50:50|85688.8|85638.8|85692|85642|85694.2|85644.2|85686.5|85636.5|50
1630615860000|2021-09-02 20:51:00|85691.3|85641.3|85690.7|85640.7|85693.4|85643.4|85687.2|85637.2|50
1630615870000|2021-09-02 20:51:10|85690.2|85640.2|85687.7|85637.7|85695.4|85645.4|85684.2|85634.2|71
1630615880000|2021-09-02 20:51:20|85685.8|85635.8|85690|85640|85697.6|85647.6|85685.4|85635.4|74
1630615890000|2021-09-02 20:51:30|85689.2|85639.2|85697.2|85647.2|85719|85661.1|85689|85638.4|72
1630615900000|2021-09-02 20:51:40|85697.4|85647.4|85696.3|85646.3|85733.2|85656.8|85694.3|85639.8|74
1630615910000|2021-09-02 20:51:50|85696.4|85646.4|85701.5|85651.5|85715|85655.6|85696.4|85644.1|56
1630615920000|2021-09-02 20:52:00|85702.6|85652.6|85702.2|85652.2|85716.5|85654.9|85699.1|85642.8|24
1630615930000|2021-09-02 20:52:10|85702.5|85652.5|85716.1|85643.5|85716.1|85662.8|85697.7|85643.3|27
1630615940000|2021-09-02 20:52:20|85717.1|85643.8|85701|85651|85717.1|85656.6|85698.9|85641|50
1630615950000|2021-09-02 20:52:30|85701.3|85651.3|85729.6|85679.6|85763.7|85684.8|85699.9|85645.3|57
1630615960000|2021-09-02 20:52:40|85754.8|85652.1|85750.1|85671.3|85757.6|85671.3|85740|85652.1|35
1630615970000|2021-09-02 20:52:50|85756.5|85664.5|85747|85667.5|85756.5|85669.8|85745.8|85651.9|23
1630615980000|2021-09-02 20:53:00|85745.2|85669|85751.9|85662.7|85757.9|85669|85745.2|85653.8|12
1630615990000|2021-09-02 20:53:10|85757.9|85670.6|85751.7|85673.3|85764.1|85680.2|85743|85668.8|20
1630616000000|2021-09-02 20:53:20|85746.3|85676.3|85732|85682|85757.5|85683.7|85731.9|85664.1|32
1630616010000|2021-09-02 20:53:30|85731.5|85681.5|85757.1|85683.2|85757.1|85688.7|85730.9|85670.4|39
1630616020000|2021-09-02 20:53:40|85754.9|85681.5|85751.6|85678.4|85754.9|85691.4|85738.5|85676.5|69
1630616030000|2021-09-02 20:53:50|85749.2|85677.2|85736|85686|85756.9|85688.4|85733.6|85666.2|63
1630616040000|2021-09-02 20:54:00|85736.5|85686.5|85748.9|85677.9|85753.6|85691.3|85736.2|85674.3|57
1630616050000|2021-09-02 20:54:10|85749|85677.8|85749.4|85674.9|85749.9|85686.4|85736.4|85674|13
1630616060000|2021-09-02 20:54:20|85751.1|85674.3|85737.9|85687.9|85751.1|85691.1|85733.7|85669.9|30
1630616070000|2021-09-02 20:54:30|85737.3|85687.3|85739.1|85689.1|85749.2|85691.7|85732.8|85672.6|37
1630616080000|2021-09-02 20:54:40|85750.2|85678.9|85737.3|85687.3|85750.9|85693.2|85735.4|85678.7|62
1630616090000|2021-09-02 20:54:50|85737.6|85687.6|85748.6|85676.4|85751.1|85690.2|85733.7|85676.4|66
1630616100000|2021-09-02 20:55:00|85744|85664.8|85749.2|85645.2|85753.7|85665|85743|85644|77
1630616110000|2021-09-02 20:55:10|85750.1|85646.1|85746.6|85647.3|85752.4|85650.3|85745|85642.5|71
1630616120000|2021-09-02 20:55:20|85747.2|85648.2|85751.7|85648.9|85755.3|85651.3|85745.2|85647.5|26
1630616130000|2021-09-02 20:55:30|85740.1|85649.5|85737.7|85657.3|85748.5|85657.3|85737.5|85644.9|9
1630616140000|2021-09-02 20:55:40|85736.3|85656|85747.6|85648.9|85755.9|85657.5|85736.3|85646.6|26
1630616150000|2021-09-02 20:55:50|85750.3|85646.3|85744|85652.3|85750.3|85652.3|85740.1|85645.9|32
1630616160000|2021-09-02 20:56:00|85745.8|85650.3|85749.7|85650.1|85752.4|85653.7|85745.8|85648.6|19
1630616170000|2021-09-02 20:56:10|85751.9|85647.9|85751.6|85657.4|85762.9|85658.9|85751.6|85647.9|8
1630616180000|2021-09-02 20:56:20|85751.3|85658.2|85750.3|85655.6|85755.7|85658.4|85750.3|85653.9|7
1630616190000|2021-09-02 20:56:30|85753.9|85651.1|85746.2|85653|85753.9|85654.1|85745.6|85648.7|13
1630616200000|2021-09-02 20:56:40|85745.9|85652.8|85749.7|85651.3|85769.3|85665.3|85743.7|85650.3|13
1630616210000|2021-09-02 20:56:50|85749.2|85649.8|85744.7|85654.1|85751.4|85654.3|85744.7|85649.1|20
1630616220000|2021-09-02 20:57:00|85745.7|85652.8|85749|85645|85756.8|85654|85742.4|85640.7|31
1630616230000|2021-09-02 20:57:10|85748.5|85644.5|85746.8|85646.3|85749|85646.3|85746.8|85644.1|7
1630616240000|2021-09-02 20:57:20|85748.4|85644.4|85749.6|85645.6|85749.8|85647.9|85747.7|85644.4|9
1630616250000|2021-09-02 20:57:30|85750|85646|85753.3|85649.3|85758.5|85654.5|85749.7|85645.7|11
1630616260000|2021-09-02 20:57:40|85756.9|85652.9|85750.3|85646.3|85756.9|85652.9|85744|85645.3|24
1630616270000|2021-09-02 20:57:50|85750.5|85646.5|85747.5|85643.5|85750.5|85647.7|85747.5|85643.5|6
1630616280000|2021-09-02 20:58:00|85748|85644|85749.5|85649.9|85757.7|85653.7|85748|85644|16
1630616290000|2021-09-02 20:58:10|85751.3|85648.7|85751.5|85647.5|85753.7|85649.7|85748.5|85644.5|30
1630616300000|2021-09-02 20:58:20|85751.6|85647.6|85758.1|85654.1|85760.6|85656.6|85749.9|85645.9|23
1630616310000|2021-09-02 20:58:30|85752.2|85653.2|85754.5|85650.5|85754.5|85654.7|85750|85649.6|9
1630616320000|2021-09-02 20:58:40|85753.7|85649.7|85753.6|85649.6|85753.9|85652.6|85751.1|85648.2|20
1630616330000|2021-09-02 20:58:50|85764|85660|85757|85653|85764|85660|85756.2|85652.2|5
1630616340000|2021-09-02 20:59:00|85756|85652|85752.4|85648.4|85756|85652.8|85749.9|85647.6|23
1630616350000|2021-09-02 20:59:10|85752.6|85648.6|85762|85658|85764.2|85660.2|85752.6|85648.6|5
1630616360000|2021-09-02 20:59:20|85761.1|85657.1|85756|85652|85761.1|85657.1|85753.3|85651|14
1630616370000|2021-09-02 20:59:30|85755.7|85651.7|85756.3|85653.7|85756.3|85656.8|85754.2|85651.7|11
1630616380000|2021-09-02 20:59:40|85756.6|85654.7|85752|85653.5|85757.2|85656.9|85751.1|85653.4|13
1630616390000|2021-09-02 20:59:50|85751.6|85653.4|85756.8|85655.6|85757.6|85658.4|85747.6|85653|23
1630616400000|2021-09-02 21:00:00|85762.3|85658.3|85754.3|85650.3|85762.3|85658.3|85754.3|85650.3|5
1630616420000|2021-09-02 21:00:20|85753.4|85649.4|85753|85649|85753.5|85649.5|85753|85649|4
1630616430000|2021-09-02 21:00:30|85753.4|85649.4|85792.4|85688.4|85796.7|85692.7|85753|85649|8
1630616440000|2021-09-02 21:00:40|85792.5|85688.5|85788.5|85684.5|85792.5|85688.5|85788.1|85684.1|5
1630616450000|2021-09-02 21:00:50|85782.7|85678.7|85788.5|85684.5|85788.5|85684.5|85782.7|85678.7|2
1630616460000|2021-09-02 21:01:00|85785.9|85681.9|85785.9|85681.9|85785.9|85681.9|85782.6|85678.6|3
1630616470000|2021-09-02 21:01:10|85781.9|85677.9|85781.9|85677.9|85781.9|85677.9|85781.9|85677.9|1
1630616520000|2021-09-02 21:02:00|85774.6|85670.6|85781.9|85677.9|85781.9|85677.9|85774.6|85670.6|2
1630616540000|2021-09-02 21:02:20|85793.1|85689.1|85793.1|85689.1|85793.1|85689.1|85793.1|85689.1|1
1630616550000|2021-09-02 21:02:30|85794.7|85690.7|85794.7|85690.7|85794.7|85690.7|85794.7|85690.7|1
1630616560000|2021-09-02 21:02:40|85759.9|85655.9|85759.9|85655.9|85759.9|85655.9|85759.9|85655.9|1
1630616620000|2021-09-02 21:03:40|85772.4|85668.4|85772.4|85668.4|85772.4|85668.4|85772.4|85668.4|1
1630616630000|2021-09-02 21:03:50|85809.6|85705.6|85808.4|85704.4|85809.6|85705.6|85808.4|85704.4|2
1630616640000|2021-09-02 21:04:00|85809.6|85705.6|85809.6|85705.6|85809.6|85705.6|85809.6|85705.6|1
1630616650000|2021-09-02 21:04:10|85808.4|85704.4|85808.4|85704.4|85809.6|85705.6|85808.4|85704.4|9
1630616670000|2021-09-02 21:04:30|85808.7|85704.7|85808|85704|85809.3|85705.3|85808|85704|4
1630616680000|2021-09-02 21:04:40|85808.1|85704.1|85808.1|85704.1|85808.1|85704.1|85808.1|85704.1|1
1630616690000|2021-09-02 21:04:50|85809.6|85705.6|85807|85703|85809.6|85705.6|85807|85703|9
1630616700000|2021-09-02 21:05:00|85792.3|85688.3|85800.7|85696.7|85801.5|85697.5|85792.3|85688.3|21
1630616710000|2021-09-02 21:05:10|85801.2|85697.2|85807.3|85703.3|85808.7|85704.7|85801.2|85697.2|15
1630616720000|2021-09-02 21:05:20|85801|85697|85807.3|85703.3|85807.3|85703.3|85799.3|85695.3|18
1630616730000|2021-09-02 21:05:30|85807.1|85703.1|85808.4|85704.4|85808.4|85704.4|85806.7|85702.7|6
1630616740000|2021-09-02 21:05:40|85808.1|85704.1|85801.2|85697.2|85808.1|85704.1|85799.8|85695.8|6
1630616750000|2021-09-02 21:05:50|85800|85696|85807.3|85703.3|85808.1|85704.1|85800|85696|9
1630616760000|2021-09-02 21:06:00|85807|85703|85797.6|85693.6|85807|85703|85797.6|85693.6|9
1630616770000|2021-09-02 21:06:10|85805.5|85701.5|85806.9|85702.9|85806.9|85702.9|85789.4|85685.4|6
1630616780000|2021-09-02 21:06:20|85804.4|85700.4|85799.8|85695.8|85804.4|85700.4|85799.1|85695.1|5
1630616790000|2021-09-02 21:06:30|85801.6|85697.6|85807.8|85703.8|85808.5|85704.5|85801.6|85697.6|6
1630616800000|2021-09-02 21:06:40|85808.2|85704.2|85801.7|85697.7|85811|85707|85800.7|85696.7|6
1630616810000|2021-09-02 21:06:50|85804.9|85700.9|85804.8|85700.8|85804.9|85700.9|85804.8|85700.8|4
1630616820000|2021-09-02 21:07:00|85798.7|85694.7|85804.4|85700.4|85805.2|85701.2|85797.5|85693.5|12
1630616830000|2021-09-02 21:07:10|85808.7|85704.7|85807.2|85703.2|85808.7|85704.7|85807.2|85703.2|3
1630616840000|2021-09-02 21:07:20|85811|85707|85807.7|85703.7|85811|85707|85807.7|85703.7|4
1630616850000|2021-09-02 21:07:30|85806.5|85702.5|85803.4|85699.4|85806.7|85702.7|85803.4|85699.4|3
1630616860000|2021-09-02 21:07:40|85805.4|85701.4|85800.3|85696.3|85805.4|85701.4|85800.3|85696.3|3
1630616870000|2021-09-02 21:07:50|85811.4|85707.4|85818.8|85714.8|85818.8|85714.8|85811.4|85707.4|2
1630616880000|2021-09-02 21:08:00|85803.1|85699.1|85802.9|85698.9|85804.2|85700.2|85802.8|85698.8|4
1630616890000|2021-09-02 21:08:10|85804.1|85700.1|85804.1|85700.1|85804.1|85700.1|85804.1|85700.1|1
1630616900000|2021-09-02 21:08:20|85803|85699|85803.5|85699.5|85804.8|85700.8|85803|85699|5
1630616910000|2021-09-02 21:08:30|85804.6|85700.6|85803.4|85699.4|85805.7|85701.7|85803.4|85699.4|6
1630616920000|2021-09-02 21:08:40|85812.3|85708.3|85806.8|85702.8|85812.3|85708.3|85806.8|85702.8|2
1630616930000|2021-09-02 21:08:50|85807|85703|85805|85701|85807|85703|85799.2|85695.2|7
1630616940000|2021-09-02 21:09:00|85802.5|85698.5|85803.6|85699.6|85805|85701|85802.5|85698.5|4
1630616950000|2021-09-02 21:09:10|85800.8|85696.8|85805.3|85701.3|85805.3|85701.3|85800.8|85696.8|3
1630616960000|2021-09-02 21:09:20|85803.4|85699.4|85809.9|85705.9|85809.9|85705.9|85803.4|85699.4|2
1630616970000|2021-09-02 21:09:30|85792.5|85688.5|85835.9|85731.9|85835.9|85731.9|85792.5|85688.5|2
1630616990000|2021-09-02 21:09:50|85816.4|85712.4|85801.7|85697.7|85836.4|85732.4|85798.5|85694.5|8
1630617000000|2021-09-02 21:10:00|85800.4|85696.4|85801.5|85697.5|85803|85699|85799.9|85695.9|10
1630617010000|2021-09-02 21:10:10|85797.4|85693.4|85797.4|85693.4|85797.4|85693.4|85797.4|85693.4|1
1630617020000|2021-09-02 21:10:20|85799.9|85695.9|85800.9|85696.9|85805.5|85701.5|85799.9|85695.9|3
1630617030000|2021-09-02 21:10:30|85801.2|85697.2|85802.6|85698.6|85802.6|85698.6|85801.2|85697.2|2
1630617050000|2021-09-02 21:10:50|85800.1|85696.1|85800.1|85696.1|85800.1|85696.1|85800.1|85696.1|1
1630617060000|2021-09-02 21:11:00|85804.3|85700.3|85798.1|85694.1|85804.3|85700.3|85798.1|85694.1|3
1630617070000|2021-09-02 21:11:10|85797.1|85693.1|85803.7|85699.7|85807.4|85703.4|85797.1|85693.1|5
1630617080000|2021-09-02 21:11:20|85814.2|85710.2|85814.4|85710.4|85826.3|85722.3|85810.1|85706.1|12
1630617090000|2021-09-02 21:11:30|85815.4|85711.4|85806.7|85702.7|85815.7|85711.7|85804|85700|23
1630617100000|2021-09-02 21:11:40|85807.3|85703.3|85823.2|85719.2|85824.9|85720.9|85807.1|85703.1|8
1630617110000|2021-09-02 21:11:50|85834.3|85730.3|85819.6|85715.6|85834.3|85730.3|85819.3|85715.3|17
1630617120000|2021-09-02 21:12:00|85819.9|85715.9|85821.7|85717.7|85825.2|85721.2|85817.3|85713.3|11
1630617130000|2021-09-02 21:12:10|85821.4|85717.4|85822.5|85718.5|85822.5|85718.5|85819.1|85715.1|12
1630617140000|2021-09-02 21:12:20|85822.6|85718.6|85820|85716|85822.6|85718.6|85818.2|85714.2|5
1630617150000|2021-09-02 21:12:30|85821.3|85717.3|85822.2|85718.2|85823.7|85719.7|85821.2|85717.2|5
1630617160000|2021-09-02 21:12:40|85824.3|85720.3|85816.8|85712.8|85825|85721|85814.7|85710.7|10
1630617170000|2021-09-02 21:12:50|85816.9|85712.9|85819.9|85715.9|85819.9|85715.9|85816.4|85712.4|9
1630617180000|2021-09-02 21:13:00|85819.8|85715.8|85825.3|85721.3|85825.3|85721.3|85817.7|85713.7|9
1630617190000|2021-09-02 21:13:10|85824.1|85720.1|85820|85716|85824.1|85720.1|85818.6|85714.6|7
1630617200000|2021-09-02 21:13:20|85820.5|85716.5|85825.2|85721.2|85825.2|85721.2|85820.5|85716.5|3
1630617210000|2021-09-02 21:13:30|85819.8|85715.8|85820.4|85716.4|85821.2|85717.2|85815.1|85711.1|9
1630617220000|2021-09-02 21:13:40|85818.5|85714.5|85818|85714|85818.6|85714.6|85817.1|85713.1|5
1630617230000|2021-09-02 21:13:50|85817.3|85713.3|85825.3|85721.3|85827.4|85723.4|85815.8|85711.8|10
1630617240000|2021-09-02 21:14:00|85824.6|85720.6|85825.2|85721.2|85825.2|85721.2|85822.7|85718.7|4
1630617250000|2021-09-02 21:14:10|85821.9|85717.9|85820.5|85716.5|85823.2|85719.2|85815.1|85711.1|9
1630617260000|2021-09-02 21:14:20|85820.8|85716.8|85817.2|85713.2|85820.9|85716.9|85817.2|85713.2|3
1630617270000|2021-09-02 21:14:30|85819.6|85715.6|85820.7|85716.7|85820.7|85716.7|85819.6|85715.6|2
1630617280000|2021-09-02 21:14:40|85822.4|85718.4|85827.8|85723.8|85827.8|85723.8|85805|85701|5
1630617290000|2021-09-02 21:14:50|85834.1|85730.1|85819.1|85715.1|85834.1|85730.1|85817.9|85713.9|11
1630617300000|2021-09-02 21:15:00|85816.7|85712.7|85818.2|85714.2|85818.2|85714.2|85815.2|85711.2|13
1630617310000|2021-09-02 21:15:10|85816|85712|85818.4|85714.4|85824.5|85720.5|85814.7|85710.7|11
1630617320000|2021-09-02 21:15:20|85818.7|85714.7|85808.5|85704.5|85819.5|85715.5|85808.5|85704.5|8
1630617330000|2021-09-02 21:15:30|85811.7|85707.7|85811.7|85707.7|85811.7|85707.7|85811.7|85707.7|1
1630617340000|2021-09-02 21:15:40|85805.2|85701.2|85847.7|85743.7|85847.7|85743.7|85805.2|85701.2|2
1630617350000|2021-09-02 21:15:50|85822.5|85718.5|85812.4|85708.4|85822.5|85718.5|85810.9|85706.9|4
1630617360000|2021-09-02 21:16:00|85811.8|85707.8|85810.1|85706.1|85811.8|85707.8|85810.1|85706.1|4
1630617370000|2021-09-02 21:16:10|85811.1|85707.1|85816.5|85712.5|85818.2|85714.2|85811.1|85707.1|9
1630617380000|2021-09-02 21:16:20|85819.9|85715.9|85809.8|85705.8|85819.9|85715.9|85809.8|85705.8|6
1630617390000|2021-09-02 21:16:30|85812.2|85708.2|85810.8|85706.8|85812.2|85708.2|85810.8|85706.8|2
1630617400000|2021-09-02 21:16:40|85807.6|85703.6|85828.6|85724.6|85832.5|85728.5|85807.6|85703.6|3
1630617410000|2021-09-02 21:16:50|85823.6|85719.6|85823.6|85719.6|85823.6|85719.6|85823.6|85719.6|1
1630617420000|2021-09-02 21:17:00|85814.7|85710.7|85820.2|85716.2|85820.2|85716.2|85811.7|85707.7|6
1630617430000|2021-09-02 21:17:10|85817.5|85713.5|85811.3|85707.3|85817.5|85713.5|85811.3|85707.3|3
1630617440000|2021-09-02 21:17:20|85811.8|85707.8|85811.8|85707.8|85811.8|85707.8|85811.3|85707.3|3
1630617450000|2021-09-02 21:17:30|85810.9|85706.9|85814.4|85710.4|85821.9|85717.9|85810.5|85706.5|6
1630617460000|2021-09-02 21:17:40|85814.7|85710.7|85811.7|85707.7|85814.7|85710.7|85809|85705|3
1630617470000|2021-09-02 21:17:50|85814.2|85710.2|85821.2|85717.2|85821.2|85717.2|85809.3|85705.3|4
1630617480000|2021-09-02 21:18:00|85817.5|85713.5|85813.5|85709.5|85817.5|85713.5|85813.5|85709.5|3
1630617490000|2021-09-02 21:18:10|85812.4|85708.4|85813.1|85709.1|85813.8|85709.8|85812.4|85708.4|6
1630617500000|2021-09-02 21:18:20|85814.2|85710.2|85811.2|85707.2|85815|85711|85811.2|85707.2|4
1630617510000|2021-09-02 21:18:30|85813.4|85709.4|85812.2|85708.2|85813.8|85709.8|85812.2|85708.2|7
1630617520000|2021-09-02 21:18:40|85809.4|85705.4|85809.4|85705.4|85809.4|85705.4|85809.4|85705.4|1
1630617530000|2021-09-02 21:18:50|85829.3|85725.3|85829.3|85725.3|85829.3|85725.3|85829.3|85725.3|1
1630617540000|2021-09-02 21:19:00|85844|85740|85844|85740|85844|85740|85844|85740|1
1630617550000|2021-09-02 21:19:10|85819.8|85715.8|85812.8|85708.8|85819.8|85715.8|85812.8|85708.8|3
1630617560000|2021-09-02 21:19:20|85812.5|85708.5|85814.3|85710.3|85819|85715|85812.5|85708.5|7
1630617570000|2021-09-02 21:19:30|85814.2|85710.2|85812|85708|85814.7|85710.7|85812|85708|8
1630617580000|2021-09-02 21:19:40|85811.4|85707.4|85820.4|85716.4|85822.6|85718.6|85811.4|85707.4|5
1630617590000|2021-09-02 21:19:50|85818|85714|85813.2|85709.2|85818|85714|85813.2|85709.2|5
1630617600000|2021-09-02 21:20:00|85813.4|85709.4|85809.3|85705.3|85821.9|85717.9|85809.3|85705.3|11
1630617610000|2021-09-02 21:20:10|85812.8|85708.8|85807.7|85703.7|85812.8|85708.8|85804.8|85700.8|6
1630617620000|2021-09-02 21:20:20|85806.3|85702.3|85823.4|85719.4|85827.1|85723.1|85806.3|85702.3|3
1630617630000|2021-09-02 21:20:30|85820.9|85716.9|85818.9|85714.9|85820.9|85716.9|85818.9|85714.9|2
1630617640000|2021-09-02 21:20:40|85844.8|85740.8|85844.8|85740.8|85844.8|85740.8|85844.8|85740.8|1
1630617650000|2021-09-02 21:20:50|85823.2|85719.2|85808.4|85704.4|85823.2|85719.2|85807|85703|9
1630617660000|2021-09-02 21:21:00|85807.3|85703.3|85811.7|85707.7|85812.7|85708.7|85807.3|85703.3|6
1630617670000|2021-09-02 21:21:10|85812.3|85708.3|85797.1|85693.1|85812.3|85708.3|85797.1|85693.1|2
1630617680000|2021-09-02 21:21:20|85801|85697|85797.9|85693.9|85801|85697|85797.1|85693.1|3
1630617690000|2021-09-02 21:21:30|85785.2|85681.2|85806.4|85702.4|85806.4|85702.4|85785.2|85681.2|4
1630617700000|2021-09-02 21:21:40|85807|85703|85808.7|85704.7|85809.7|85705.7|85807|85703|3
1630617710000|2021-09-02 21:21:50|85808.8|85704.8|85810.5|85706.5|85812.8|85708.8|85805|85701|10
1630617720000|2021-09-02 21:22:00|85811|85707|85789.9|85685.9|85813.6|85709.6|85787.2|85683.2|18
1630617730000|2021-09-02 21:22:10|85786.5|85682.5|85793|85689|85796.9|85692.9|85786.5|85682.5|15
1630617740000|2021-09-02 21:22:20|85788.9|85684.9|85783.3|85679.3|85790.2|85686.2|85783.3|85679.3|10
1630617750000|2021-09-02 21:22:30|85784.3|85680.3|85797.3|85693.3|85797.3|85693.3|85784.3|85680.3|8
1630617760000|2021-09-02 21:22:40|85793.5|85689.5|85783.2|85679.2|85795.8|85691.8|85780.2|85676.2|8
1630617770000|2021-09-02 21:22:50|85782.9|85678.9|85782.4|85678.4|85783.1|85679.1|85778.4|85674.4|8
1630617780000|2021-09-02 21:23:00|85796.8|85692.8|85789.3|85685.3|85796.8|85692.8|85783.1|85679.1|5
1630617790000|2021-09-02 21:23:10|85818.6|85714.6|85790.5|85686.5|85818.6|85714.6|85790.5|85686.5|5
1630617800000|2021-09-02 21:23:20|85793.9|85689.9|85786.4|85682.4|85793.9|85689.9|85785.4|85681.4|6
1630617810000|2021-09-02 21:23:30|85804.9|85700.9|85787|85683|85804.9|85700.9|85782.3|85678.3|8
1630617820000|2021-09-02 21:23:40|85789|85685|85782.5|85678.5|85789|85685|85782.5|85678.5|2
1630617830000|2021-09-02 21:23:50|85803.9|85699.9|85786.5|85682.5|85803.9|85699.9|85782.3|85678.3|5
1630617840000|2021-09-02 21:24:00|85790.9|85686.9|85769.9|85665.9|85790.9|85686.9|85768.3|85664.3|4
1630617850000|2021-09-02 21:24:10|85813|85709|85797.7|85693.7|85813|85709|85797.7|85693.7|3
1630617860000|2021-09-02 21:24:20|85793.8|85689.8|85808.5|85704.5|85808.5|85704.5|85786.5|85682.5|4
1630617870000|2021-09-02 21:24:30|85820.1|85716.1|85775|85671|85820.1|85716.1|85770.7|85666.7|15
1630617880000|2021-09-02 21:24:40|85772.5|85668.5|85772.5|85668.5|85772.5|85668.5|85767.2|85663.2|4
1630617890000|2021-09-02 21:24:50|85795.5|85691.5|85784.9|85680.9|85795.5|85691.5|85784.9|85680.9|3
1630617900000|2021-09-02 21:25:00|85782.4|85678.4|85772.7|85668.7|85788.1|85684.1|85772.7|85668.7|5
1630617910000|2021-09-02 21:25:10|85774.2|85670.2|85783.5|85679.5|85790|85686|85774.2|85670.2|8
1630617920000|2021-09-02 21:25:20|85783.4|85679.4|85782.3|85678.3|85785.8|85681.8|85782.3|85678.3|4
1630617930000|2021-09-02 21:25:30|85786.6|85682.6|85769.3|85665.3|85786.6|85682.6|85769.3|85665.3|3
1630617940000|2021-09-02 21:25:40|85811.7|85707.7|85777.3|85673.3|85811.7|85707.7|85777.3|85673.3|4
1630617950000|2021-09-02 21:25:50|85784.2|85680.2|85769.5|85665.5|85784.2|85680.2|85762.6|85658.6|4
1630617960000|2021-09-02 21:26:00|85779.2|85675.2|85773.6|85669.6|85779.7|85675.7|85773.4|85669.4|7
1630617970000|2021-09-02 21:26:10|85792.9|85688.9|85782.7|85678.7|85794.2|85690.2|85782.7|85678.7|4
1630617980000|2021-09-02 21:26:20|85784.7|85680.7|85785.3|85681.3|85785.3|85681.3|85776.4|85672.4|3
1630617990000|2021-09-02 21:26:30|85800.8|85696.8|85732|85628|85811.7|85707.7|85732|85628|6
1630618010000|2021-09-02 21:26:50|85761.9|85657.9|85771|85667|85772.4|85668.4|85761.9|85657.9|6
1630618020000|2021-09-02 21:27:00|85785.7|85681.7|85775.6|85671.6|85785.7|85681.7|85775.6|85671.6|9
1630618030000|2021-09-02 21:27:10|85776.7|85672.7|85760|85656|85776.7|85672.7|85760|85656|2
1630618040000|2021-09-02 21:27:20|85798.2|85694.2|85788.4|85684.4|85798.2|85694.2|85788.4|85684.4|3
1630618050000|2021-09-02 21:27:30|85786.9|85682.9|85770.3|85666.3|85786.9|85682.9|85770.3|85666.3|4
1630618060000|2021-09-02 21:27:40|85766.2|85662.2|85749.2|85645.2|85766.2|85662.2|85749.2|85645.2|4
1630618070000|2021-09-02 21:27:50|85757.5|85653.5|85791|85687|85791|85687|85757.5|85653.5|5
1630618080000|2021-09-02 21:28:00|85787.9|85683.9|85773.5|85669.5|85797.1|85693.1|85773.5|85669.5|4
1630618090000|2021-09-02 21:28:10|85775.1|85671.1|85809|85705|85809|85705|85774.6|85670.6|4
1630618100000|2021-09-02 21:28:20|85802.4|85698.4|85794.9|85690.9|85802.4|85698.4|85792.8|85688.8|4
1630618110000|2021-09-02 21:28:30|85773.5|85669.5|85810.8|85706.8|85810.8|85706.8|85773.5|85669.5|2
1630618120000|2021-09-02 21:28:40|85796.2|85692.2|85799.6|85695.6|85799.6|85695.6|85796.2|85692.2|2
1630618130000|2021-09-02 21:28:50|85792.3|85688.3|85808.7|85704.7|85808.7|85704.7|85792.3|85688.3|3
1630618140000|2021-09-02 21:29:00|85820.5|85716.5|85773.5|85669.5|85820.5|85716.5|85773.5|85669.5|2
1630618150000|2021-09-02 21:29:10|85763.3|85659.3|85767.7|85663.7|85768|85664|85762.3|85658.3|4
1630618160000|2021-09-02 21:29:20|85768.8|85664.8|85783.7|85679.7|85783.7|85679.7|85768.8|85664.8|10
1630618170000|2021-09-02 21:29:30|85770.7|85666.7|85775.7|85671.7|85775.7|85671.7|85770.7|85666.7|2
1630618180000|2021-09-02 21:29:40|85767.5|85663.5|85774.1|85670.1|85774.5|85670.5|85756.9|85652.9|7
1630618190000|2021-09-02 21:29:50|85772.5|85668.5|85764.1|85660.1|85774.1|85670.1|85764.1|85660.1|4
1630618200000|2021-09-02 21:30:00|85772.2|85668.2|85776.1|85672.1|85776.1|85672.1|85769.1|85665.1|11
1630618210000|2021-09-02 21:30:10|85769.8|85665.8|85778.1|85674.1|85779.7|85675.7|85767.2|85663.2|6
1630618220000|2021-09-02 21:30:20|85779.8|85675.8|85779.3|85675.3|85779.9|85675.9|85769.6|85665.6|12
1630618230000|2021-09-02 21:30:30|85775|85671|85767.6|85663.6|85775|85671|85764.9|85660.9|4
1630618240000|2021-09-02 21:30:40|85768.4|85664.4|85767.8|85663.8|85768.4|85664.4|85757.7|85653.7|5
1630618250000|2021-09-02 21:30:50|85776.6|85672.6|85774.4|85670.4|85776.6|85672.6|85747.6|85643.6|5
1630618260000|2021-09-02 21:31:00|85774.7|85670.7|85779.5|85675.5|85781.8|85677.8|85771.5|85667.5|11
1630618270000|2021-09-02 21:31:10|85775.5|85671.5|85776.7|85672.7|85777.7|85673.7|85768.9|85664.9|19
1630618280000|2021-09-02 21:31:20|85775.5|85671.5|85787.9|85683.9|85787.9|85683.9|85766.9|85662.9|23
1630618290000|2021-09-02 21:31:30|85785.7|85681.7|85770.8|85666.8|85785.7|85681.7|85770.8|85666.8|5
1630618300000|2021-09-02 21:31:40|85767.4|85663.4|85777.2|85673.2|85778.4|85674.4|85767.4|85663.4|7
1630618310000|2021-09-02 21:31:50|85776.7|85672.7|85776|85672|85776.8|85672.8|85775.5|85671.5|7
1630618320000|2021-09-02 21:32:00|85764.3|85660.3|85772.7|85668.7|85780.4|85676.4|85762.7|85658.7|10
1630618330000|2021-09-02 21:32:10|85777.7|85673.7|85762|85658|85777.7|85673.7|85760.9|85656.9|6
1630618340000|2021-09-02 21:32:20|85765.7|85661.7|85779.5|85675.5|85779.5|85675.5|85765.7|85661.7|10
1630618350000|2021-09-02 21:32:30|85775.9|85671.9|85763.4|85659.4|85776.5|85672.5|85763.4|85659.4|7
1630618360000|2021-09-02 21:32:40|85765.7|85661.7|85765.2|85661.2|85768.3|85664.3|85765.2|85661.2|5
1630618370000|2021-09-02 21:32:50|85764.2|85660.2|85774.9|85670.9|85774.9|85670.9|85760.6|85656.6|4
1630618380000|2021-09-02 21:33:00|85769|85665|85761.1|85657.1|85769|85665|85760.6|85656.6|11
1630618390000|2021-09-02 21:33:10|85766.8|85662.8|85780.1|85676.1|85780.1|85676.1|85762.8|85658.8|8
1630618400000|2021-09-02 21:33:20|85767.9|85663.9|85766.7|85662.7|85767.9|85663.9|85764.2|85660.2|8
1630618410000|2021-09-02 21:33:30|85767.5|85663.5|85772.8|85668.8|85773.1|85669.1|85762.8|85658.8|7
1630618420000|2021-09-02 21:33:40|85770.1|85666.1|85775.8|85671.8|85775.8|85671.8|85766.2|85662.2|6
1630618430000|2021-09-02 21:33:50|85773.9|85669.9|85763.9|85659.9|85774.1|85670.1|85763.9|85659.9|5
1630618440000|2021-09-02 21:34:00|85759.7|85655.7|85762.8|85658.8|85762.8|85658.8|85755.1|85651.1|8
1630618450000|2021-09-02 21:34:10|85754.9|85650.9|85756.8|85652.8|85756.8|85652.8|85751.7|85647.7|6
1630618460000|2021-09-02 21:34:20|85752.4|85648.4|85754.2|85650.2|85754.2|85650.2|85744.9|85640.9|4
1630618470000|2021-09-02 21:34:30|85774.3|85670.3|85771.8|85667.8|85774.9|85670.9|85766.9|85662.9|5
1630618480000|2021-09-02 21:34:40|85769.5|85665.5|85774.5|85670.5|85774.5|85670.5|85767.4|85663.4|4
1630618490000|2021-09-02 21:34:50|85773.8|85669.8|85757.1|85653.1|85773.8|85669.8|85754.4|85650.4|5
1630618500000|2021-09-02 21:35:00|85747.9|85643.9|85763.1|85659.1|85767|85663|85745.4|85641.4|10
1630618510000|2021-09-02 21:35:10|85760.9|85656.9|85766.5|85662.5|85770.5|85666.5|85758.5|85654.5|6
1630618520000|2021-09-02 21:35:20|85763.1|85659.1|85773.7|85669.7|85773.9|85669.9|85763.1|85659.1|5
1630618530000|2021-09-02 21:35:30|85773.6|85669.6|85766.5|85662.5|85773.8|85669.8|85766.5|85662.5|5
1630618540000|2021-09-02 21:35:40|85769.1|85665.1|85766.5|85662.5|85789.7|85685.7|85766.5|85662.5|6
1630618550000|2021-09-02 21:35:50|85763.9|85659.9|85752.1|85648.1|85763.9|85659.9|85752.1|85648.1|3
1630618560000|2021-09-02 21:36:00|85747.5|85643.5|85755.5|85651.5|85755.5|85651.5|85745.3|85641.3|4
1630618570000|2021-09-02 21:36:10|85744.5|85640.5|85737.3|85633.3|85744.5|85640.5|85737.3|85633.3|2
1630618580000|2021-09-02 21:36:20|85773.1|85669.1|85774.4|85670.4|85774.4|85670.4|85772.6|85668.6|3
1630618590000|2021-09-02 21:36:30|85773|85669|85776|85672|85777.8|85673.8|85772.4|85668.4|5
1630618600000|2021-09-02 21:36:40|85774.3|85670.3|85752.5|85648.5|85775.3|85671.3|85752.5|85648.5|6
1630618610000|2021-09-02 21:36:50|85760|85656|85772.6|85668.6|85772.9|85668.9|85751.9|85647.9|7
1630618620000|2021-09-02 21:37:00|85772.9|85668.9|85778.8|85674.8|85778.8|85674.8|85772.9|85668.9|2
1630618630000|2021-09-02 21:37:10|85776.2|85672.2|85762.4|85658.4|85776.3|85672.3|85762.4|85658.4|6
1630618640000|2021-09-02 21:37:20|85764.5|85660.5|85766.1|85662.1|85766.1|85662.1|85764.5|85660.5|2
1630618650000|2021-09-02 21:37:30|85767.3|85663.3|85767.3|85663.3|85767.3|85663.3|85767.3|85663.3|1
1630618660000|2021-09-02 21:37:40|85772.5|85668.5|85772.5|85668.5|85772.5|85668.5|85772.5|85668.5|1
1630618670000|2021-09-02 21:37:50|85772.9|85668.9|85773.2|85669.2|85773.2|85669.2|85772.9|85668.9|2
1630618680000|2021-09-02 21:38:00|85773.6|85669.6|85773.6|85669.6|85773.6|85669.6|85773.6|85669.6|1
1630618690000|2021-09-02 21:38:10|85773.7|85669.7|85763.8|85659.8|85780.5|85676.5|85763.8|85659.8|3
1630618700000|2021-09-02 21:38:20|85767.1|85663.1|85770.8|85666.8|85770.8|85666.8|85762.3|85658.3|6
1630618710000|2021-09-02 21:38:30|85767.9|85663.9|85762.8|85658.8|85769.3|85665.3|85761.2|85657.2|6
1630618720000|2021-09-02 21:38:40|85765.9|85661.9|85778.9|85674.9|85778.9|85674.9|85755.9|85651.9|3
1630618730000|2021-09-02 21:38:50|85775.3|85671.3|85774.2|85670.2|85792.3|85688.3|85772.7|85668.7|7
1630618740000|2021-09-02 21:39:00|85774|85670|85773.6|85669.6|85774|85670|85773.6|85669.6|3
1630618750000|2021-09-02 21:39:10|85773.5|85669.5|85773.9|85669.9|85773.9|85669.9|85773.5|85669.5|2
1630618760000|2021-09-02 21:39:20|85773.6|85669.6|85754.9|85650.9|85773.6|85669.6|85754.9|85650.9|4
1630618770000|2021-09-02 21:39:30|85761.9|85657.9|85763.6|85659.6|85763.6|85659.6|85749.4|85645.4|4
1630618780000|2021-09-02 21:39:40|85752.9|85648.9|85753.9|85649.9|85761.2|85657.2|85752.9|85648.9|6
1630618790000|2021-09-02 21:39:50|85757.6|85653.6|85765.5|85661.5|85765.5|85661.5|85756.1|85652.1|4
1630618800000|2021-09-02 21:40:00|85770.6|85666.6|85771.8|85667.8|85773.6|85669.6|85769.8|85665.8|6
1630618810000|2021-09-02 21:40:10|85772|85668|85773.8|85669.8|85773.8|85669.8|85768|85664|5
1630618820000|2021-09-02 21:40:20|85774.5|85670.5|85758.4|85654.4|85774.5|85670.5|85748.2|85644.2|9
1630618830000|2021-09-02 21:40:30|85760.1|85656.1|85750.1|85646.1|85760.1|85656.1|85750.1|85646.1|7
1630618840000|2021-09-02 21:40:40|85758.9|85654.9|85762.5|85658.5|85766.3|85662.3|85749.1|85645.1|7
1630618850000|2021-09-02 21:40:50|85760.4|85656.4|85758.5|85654.5|85763.8|85659.8|85756.8|85652.8|6
1630618860000|2021-09-02 21:41:00|85764.9|85660.9|85773.8|85669.8|85773.8|85669.8|85759.8|85655.8|5
1630618870000|2021-09-02 21:41:10|85773.7|85669.7|85758.2|85654.2|85773.7|85669.7|85758.2|85654.2|4
1630618880000|2021-09-02 21:41:20|85756.8|85652.8|85764.9|85660.9|85764.9|85660.9|85754.8|85650.8|6
1630618890000|2021-09-02 21:41:30|85761.2|85657.2|85766.2|85662.2|85768.4|85664.4|85758.5|85654.5|5
1630618900000|2021-09-02 21:41:40|85766.8|85662.8|85779|85675|85779|85675|85756.7|85652.7|12
1630618910000|2021-09-02 21:41:50|85764.7|85660.7|85765.7|85661.7|85771.6|85667.6|85763.2|85659.2|4
1630618920000|2021-09-02 21:42:00|85802.2|85698.2|85802.2|85698.2|85802.2|85698.2|85802.2|85698.2|1
1630618930000|2021-09-02 21:42:10|85784.1|85680.1|85761.3|85657.3|85784.7|85680.7|85761.3|85657.3|3
1630618940000|2021-09-02 21:42:20|85740.4|85636.4|85754|85650|85757.7|85653.7|85740.4|85636.4|4
1630618950000|2021-09-02 21:42:30|85749.5|85645.5|85770.9|85666.9|85770.9|85666.9|85746.8|85642.8|4
1630618960000|2021-09-02 21:42:40|85764.3|85660.3|85792.8|85688.8|85792.8|85688.8|85760.4|85656.4|3
1630618970000|2021-09-02 21:42:50|85820.5|85716.5|85820.5|85716.5|85820.5|85716.5|85820.5|85716.5|1
1630618980000|2021-09-02 21:43:00|85772.8|85668.8|85755.3|85651.3|85772.8|85668.8|85755.3|85651.3|2
1630618990000|2021-09-02 21:43:10|85746.9|85642.9|85792.6|85688.6|85792.6|85688.6|85746.9|85642.9|3
1630619000000|2021-09-02 21:43:20|85771.6|85667.6|85767.3|85663.3|85773.2|85669.2|85767.3|85663.3|7
1630619010000|2021-09-02 21:43:30|85768.9|85664.9|85772.6|85668.6|85772.6|85668.6|85768.9|85664.9|2
1630619020000|2021-09-02 21:43:40|85789.6|85685.6|85789.6|85685.6|85789.6|85685.6|85789.6|85685.6|1
1630619030000|2021-09-02 21:43:50|85774.2|85670.2|85764.1|85660.1|85774.5|85670.5|85762.2|85658.2|35
1630619040000|2021-09-02 21:44:00|85764|85660|85758|85654|85765.4|85661.4|85752.4|85648.4|24
1630619050000|2021-09-02 21:44:10|85754.5|85650.5|85765|85661|85765|85661|85750.9|85646.9|8
1630619060000|2021-09-02 21:44:20|85758.7|85654.7|85759.4|85655.4|85760.4|85656.4|85757.5|85653.5|4
1630619070000|2021-09-02 21:44:30|85768.7|85664.7|85771|85667|85771.3|85667.3|85760.8|85656.8|5
1630619080000|2021-09-02 21:44:40|85770.8|85666.8|85771.5|85667.5|85785.9|85681.9|85768.6|85664.6|5
1630619090000|2021-09-02 21:44:50|85769.1|85665.1|85751.9|85647.9|85769.1|85665.1|85751.9|85647.9|6
1630619100000|2021-09-02 21:45:00|85755.1|85651.1|85770.5|85666.5|85773.8|85669.8|85755.1|85651.1|14
1630619110000|2021-09-02 21:45:10|85770.1|85666.1|85769.9|85665.9|85771.2|85667.2|85769.9|85665.9|6
1630619120000|2021-09-02 21:45:20|85769.7|85665.7|85770.5|85666.5|85771.3|85667.3|85769.7|85665.7|5
1630619130000|2021-09-02 21:45:30|85768.3|85664.3|85770.8|85666.8|85774.9|85670.9|85768.3|85664.3|9
1630619140000|2021-09-02 21:45:40|85775|85671|85772.1|85668.1|85777.4|85673.4|85770.7|85666.7|6
1630619150000|2021-09-02 21:45:50|85779.3|85675.3|85773.6|85669.6|85779.3|85675.3|85772.5|85668.5|6
1630619160000|2021-09-02 21:46:00|85773.8|85669.8|85770.4|85666.4|85774|85670|85768.6|85664.6|4
1630619170000|2021-09-02 21:46:10|85771.7|85667.7|85770.2|85666.2|85772|85668|85769.9|85665.9|5
1630619180000|2021-09-02 21:46:20|85776.5|85672.5|85772.9|85668.9|85776.5|85672.5|85772.8|85668.8|5
1630619190000|2021-09-02 21:46:30|85772.7|85668.7|85770|85666|85772.7|85668.7|85770|85666|2
1630619200000|2021-09-02 21:46:40|85774.6|85670.6|85772.1|85668.1|85774.6|85670.6|85772.1|85668.1|2
1630619210000|2021-09-02 21:46:50|85796.7|85692.7|85770.2|85666.2|85796.7|85692.7|85770.2|85666.2|4
1630619220000|2021-09-02 21:47:00|85771.6|85667.6|85766|85662|85773.1|85669.1|85766|85662|12
1630619230000|2021-09-02 21:47:10|85775.9|85671.9|85770.8|85666.8|85775.9|85671.9|85770.8|85666.8|27
1630619240000|2021-09-02 21:47:20|85770.9|85666.9|85770.6|85666.6|85770.9|85666.9|85770.5|85666.5|32
1630619250000|2021-09-02 21:47:30|85772.4|85668.4|85772|85668|85772.4|85668.4|85770.5|85666.5|32
1630619260000|2021-09-02 21:47:40|85771.8|85667.8|85769.8|85665.8|85774.6|85670.6|85769.8|85665.8|37
1630619270000|2021-09-02 21:47:50|85769.9|85665.9|85772.3|85668.3|85773.1|85669.1|85768.4|85664.4|40
1630619280000|2021-09-02 21:48:00|85772.4|85668.4|85771.6|85667.6|85772.4|85668.4|85768.5|85664.5|54
1630619290000|2021-09-02 21:48:10|85768.7|85664.7|85771.6|85667.6|85774.8|85670.8|85768.6|85664.6|48
1630619300000|2021-09-02 21:48:20|85771.4|85667.4|85774|85670|85774|85670|85771.4|85667.4|42
1630619310000|2021-09-02 21:48:30|85773.8|85669.8|85766.2|85662.2|85774|85670|85766.2|85662.2|37
1630619320000|2021-09-02 21:48:40|85770.2|85666.2|85769.7|85665.7|85770.2|85666.2|85763.9|85659.9|34
1630619330000|2021-09-02 21:48:50|85764.5|85660.5|85765.3|85661.3|85771|85667|85764.3|85660.3|30
1630619340000|2021-09-02 21:49:00|85769.8|85665.8|85777.8|85673.8|85781|85677|85765.3|85661.3|48
1630619350000|2021-09-02 21:49:10|85778.7|85674.7|85779.8|85675.8|85779.8|85675.8|85778.7|85674.7|2
1630619360000|2021-09-02 21:49:20|85771.8|85667.8|85773.6|85669.6|85789.2|85685.2|85771.8|85667.8|23
1630619370000|2021-09-02 21:49:30|85774|85670|85771.8|85667.8|85775.6|85671.6|85764.1|85660.1|32
1630619380000|2021-09-02 21:49:40|85773|85669|85771.8|85667.8|85773|85669|85771.8|85667.8|3
1630619390000|2021-09-02 21:49:50|85771.4|85667.4|85771.5|85667.5|85771.6|85667.6|85771.4|85667.4|3
1630619400000|2021-09-02 21:50:00|85783.5|85679.5|85765.9|85661.9|85783.5|85679.5|85765.9|85661.9|10
1630619410000|2021-09-02 21:50:10|85767.1|85663.1|85770.5|85666.5|85770.5|85666.5|85767.1|85663.1|7
1630619420000|2021-09-02 21:50:20|85772.1|85668.1|85768.8|85664.8|85772.3|85668.3|85768.3|85664.3|4
1630619430000|2021-09-02 21:50:30|85769|85665|85771.3|85667.3|85785.6|85681.6|85765.5|85661.5|9
1630619440000|2021-09-02 21:50:40|85771|85667|85770.5|85666.5|85771|85667|85766.7|85662.7|4
1630619450000|2021-09-02 21:50:50|85766.9|85662.9|85768.7|85664.7|85768.8|85664.8|85766.5|85662.5|4
1630619460000|2021-09-02 21:51:00|85777.5|85673.5|85769.4|85665.4|85777.5|85673.5|85769.4|85665.4|4
1630619470000|2021-09-02 21:51:10|85773.7|85669.7|85769.2|85665.2|85775.1|85671.1|85767.8|85663.8|8
1630619480000|2021-09-02 21:51:20|85766.2|85662.2|85792.1|85688.1|85798.7|85694.7|85766.2|85662.2|3
1630619490000|2021-09-02 21:51:30|85763.9|85659.9|85765.1|85661.1|85768.9|85664.9|85763.9|85659.9|5
1630619500000|2021-09-02 21:51:40|85765.3|85661.3|85775.9|85671.9|85775.9|85671.9|85763.4|85659.4|7
1630619510000|2021-09-02 21:51:50|85774.9|85670.9|85766.4|85662.4|85774.9|85670.9|85765|85661|4
1630619520000|2021-09-02 21:52:00|85767.3|85663.3|85770.8|85666.8|85770.8|85666.8|85766.4|85662.4|7
1630619530000|2021-09-02 21:52:10|85772.4|85668.4|85755|85651|85772.4|85668.4|85755|85651|2
1630619540000|2021-09-02 21:52:20|85753.2|85649.2|85755.8|85651.8|85755.8|85651.8|85743.9|85639.9|4
1630619550000|2021-09-02 21:52:30|85750.4|85646.4|85753.5|85649.5|85753.5|85649.5|85740.8|85636.8|4
1630619560000|2021-09-02 21:52:40|85749.5|85645.5|85774.7|85670.7|85774.7|85670.7|85744.1|85640.1|8
1630619570000|2021-09-02 21:52:50|85764.2|85660.2|85764.2|85660.2|85764.2|85660.2|85764.2|85660.2|1
1630619580000|2021-09-02 21:53:00|85777.2|85673.2|85760.8|85656.8|85777.2|85673.2|85760.8|85656.8|22
1630619590000|2021-09-02 21:53:10|85763.3|85659.3|85756.7|85652.7|85766.8|85662.8|85752.2|85648.2|13
1630619600000|2021-09-02 21:53:20|85758.7|85654.7|85755.7|85651.7|85758.7|85654.7|85752.5|85648.5|7
1630619610000|2021-09-02 21:53:30|85758.5|85654.5|85755.2|85651.2|85763.6|85659.6|85755.2|85651.2|14
1630619620000|2021-09-02 21:53:40|85758.4|85654.4|85773|85669|85773|85669|85757.9|85653.9|7
1630619630000|2021-09-02 21:53:50|85773.1|85669.1|85772.5|85668.5|85774.5|85670.5|85772.3|85668.3|5
1630619640000|2021-09-02 21:54:00|85772.6|85668.6|85757.3|85653.3|85774.8|85670.8|85757.3|85653.3|9
1630619650000|2021-09-02 21:54:10|85761.6|85657.6|85752.8|85648.8|85761.9|85657.9|85752.8|85648.8|8
1630619660000|2021-09-02 21:54:20|85748.8|85644.8|85759|85655|85761.5|85657.5|85748.8|85644.8|6
1630619670000|2021-09-02 21:54:30|85762.4|85658.4|85761.8|85657.8|85762.4|85658.4|85754.7|85650.7|7
1630619680000|2021-09-02 21:54:40|85770.2|85666.2|85771.2|85667.2|85775.6|85671.6|85770.2|85666.2|7
1630619690000|2021-09-02 21:54:50|85771|85667|85746.7|85642.7|85777.8|85673.8|85742.1|85638.1|37
1630619700000|2021-09-02 21:55:00|85750.9|85646.9|85777.6|85673.6|85778.6|85674.6|85744.8|85640.8|31
1630619710000|2021-09-02 21:55:10|85772|85668|85767|85663|85773.4|85669.4|85764.4|85660.4|7
1630619720000|2021-09-02 21:55:20|85772.2|85668.2|85769.5|85665.5|85775.9|85671.9|85769.5|85665.5|7
1630619730000|2021-09-02 21:55:30|85771.2|85667.2|85779.2|85675.2|85779.2|85675.2|85770.1|85666.1|7
1630619740000|2021-09-02 21:55:40|85786.1|85682.1|85787.1|85683.1|85787.1|85683.1|85776.6|85672.6|7
1630619750000|2021-09-02 21:55:50|85786.8|85682.8|85762.7|85658.7|85786.8|85682.8|85762.7|85658.7|3
1630619760000|2021-09-02 21:56:00|85755.6|85651.6|85769.2|85665.2|85769.3|85665.3|85755.6|85651.6|6
1630619770000|2021-09-02 21:56:10|85762.1|85658.1|85753.2|85649.2|85762.1|85658.1|85746.4|85642.4|5
1630619780000|2021-09-02 21:56:20|85759.7|85655.7|85757.5|85653.5|85769.1|85665.1|85757.5|85653.5|5
1630619790000|2021-09-02 21:56:30|85781.6|85677.6|85779.3|85675.3|85788.8|85684.8|85775.4|85671.4|9
1630619800000|2021-09-02 21:56:40|85779.5|85675.5|85774.3|85670.3|85780.2|85676.2|85774.3|85670.3|5
1630619810000|2021-09-02 21:56:50|85775.4|85671.4|85789.2|85685.2|85789.2|85685.2|85773.6|85669.6|4
1630619820000|2021-09-02 21:57:00|85780.6|85676.6|85772.8|85668.8|85783|85679|85759.5|85655.5|62
1630619830000|2021-09-02 21:57:10|85779.6|85675.6|85790.7|85686.7|85790.7|85686.7|85764.5|85660.5|22
1630619840000|2021-09-02 21:57:20|85790|85686|85788.9|85684.9|85791.7|85687.7|85788.9|85684.9|8
1630619850000|2021-09-02 21:57:30|85788.7|85684.7|85789.1|85685.1|85789.1|85685.1|85788.7|85684.7|3
1630619860000|2021-09-02 21:57:40|85790.8|85686.8|85783.7|85679.7|85790.8|85686.8|85782.5|85678.5|6
1630619870000|2021-09-02 21:57:50|85786.8|85682.8|85777.5|85673.5|85786.8|85682.8|85777.5|85673.5|4
1630619880000|2021-09-02 21:58:00|85784.2|85680.2|85788.5|85684.5|85789.7|85685.7|85783.8|85679.8|6
1630619890000|2021-09-02 21:58:10|85788|85684|85786.6|85682.6|85788|85684|85784.5|85680.5|6
1630619900000|2021-09-02 21:58:20|85786.4|85682.4|85779.1|85675.1|85786.4|85682.4|85779.1|85675.1|2
1630619910000|2021-09-02 21:58:30|85780.4|85676.4|85783.7|85679.7|85784.3|85680.3|85774|85670|5
1630619920000|2021-09-02 21:58:40|85782.2|85678.2|85778.1|85674.1|85782.2|85678.2|85749.4|85645.4|8
1630619930000|2021-09-02 21:58:50|85778.3|85674.3|85769|85665|85778.3|85674.3|85765.1|85661.1|4
1630619940000|2021-09-02 21:59:00|85771.2|85667.2|85775.9|85671.9|85776.1|85672.1|85769.2|85665.2|10
1630619950000|2021-09-02 21:59:10|85776.2|85672.2|85766.4|85662.4|85785.6|85681.6|85757.9|85653.9|57
1630619960000|2021-09-02 21:59:20|85759.4|85655.4|85780.1|85676.1|85780.8|85676.8|85759.4|85655.4|20
1630619970000|2021-09-02 21:59:30|85778.7|85674.7|85780.1|85676.1|85786.1|85682.1|85777.6|85673.6|25
1630619980000|2021-09-02 21:59:40|85784.2|85680.2|85795.8|85691.8|85797.8|85693.8|85778.2|85674.2|32
1630619990000|2021-09-02 21:59:50|85795.7|85691.7|85788.7|85684.7|85797.6|85693.6|85787.2|85683.2|22
1630620000000|2021-09-02 22:00:00|85791.3|85687.3|85785.6|85681.6|85791.3|85687.3|85775.6|85671.6|51
1630620010000|2021-09-02 22:00:10|85786.7|85682.7|85784.5|85680.5|85787.6|85683.6|85779.6|85675.6|32
1630620020000|2021-09-02 22:00:20|85784.2|85680.2|85777.3|85673.3|85792.7|85688.7|85776.2|85672.2|45
1630620030000|2021-09-02 22:00:30|85778|85674|85777.5|85673.5|85779.6|85675.6|85767.4|85663.4|31
1630620040000|2021-09-02 22:00:40|85777.9|85673.9|85774.1|85670.1|85777.9|85673.9|85774.1|85670.1|15
1630620050000|2021-09-02 22:00:50|85772.7|85668.7|85777.7|85673.7|85782.4|85678.4|85772.6|85668.6|29
1630620060000|2021-09-02 22:01:00|85777.8|85673.8|85774.3|85670.3|85778.7|85674.7|85774.2|85670.2|34
1630620070000|2021-09-02 22:01:10|85775.1|85671.1|85773.5|85669.5|85776.4|85672.4|85773.2|85669.2|20
1630620080000|2021-09-02 22:01:20|85772.8|85668.8|85766.4|85662.4|85773.9|85669.9|85765.5|85661.5|50
1630620090000|2021-09-02 22:01:30|85766|85662|85747.5|85643.5|85772.3|85668.3|85745.7|85641.7|64
1630620100000|2021-09-02 22:01:40|85747.3|85643.3|85747.5|85643.5|85748.2|85644.2|85743|85639|50
1630620110000|2021-09-02 22:01:50|85747.6|85643.6|85747.6|85643.6|85749.6|85645.6|85743.9|85639.9|37
1630620120000|2021-09-02 22:02:00|85751.6|85647.6|85746.4|85642.4|85755.1|85651.1|85745.8|85641.8|31
1630620130000|2021-09-02 22:02:10|85745.8|85641.8|85745.9|85641.9|85746.1|85642.1|85745.1|85641.1|23
1630620140000|2021-09-02 22:02:20|85745.5|85641.5|85743.6|85639.6|85749.5|85645.5|85742.7|85638.7|43
1630620150000|2021-09-02 22:02:30|85742.6|85638.6|85738.5|85634.5|85743.8|85640.6|85730.8|85626.8|19
1630620160000|2021-09-02 22:02:40|85739.4|85635.4|85737|85633|85739.9|85635.9|85733.6|85629.6|11
1630620170000|2021-09-02 22:02:50|85737.2|85633.2|85743.3|85640.1|85749.8|85645.8|85737.2|85633.2|15
1630620180000|2021-09-02 22:03:00|85742.6|85640.6|85739.2|85643.4|85744.4|85644.7|85738.4|85640|18
1630620190000|2021-09-02 22:03:10|85739.6|85642.1|85747.9|85643.9|85747.9|85643.9|85738.7|85634.9|60
1630620200000|2021-09-02 22:03:20|85747.3|85643.3|85742.7|85638.7|85747.3|85643.3|85736.4|85632.4|32
1630620210000|2021-09-02 22:03:30|85744.9|85640.9|85747|85643|85747|85643|85739.3|85635.3|11
1630620220000|2021-09-02 22:03:40|85738.6|85634.6|85741.9|85637.9|85741.9|85637.9|85738.6|85634.6|2
1630620230000|2021-09-02 22:03:50|85747.9|85643.9|85752.9|85648.9|85753.9|85649.9|85746.6|85642.6|7
1630620240000|2021-09-02 22:04:00|85751.3|85647.3|85750.2|85646.2|85752.2|85648.2|85750.2|85646.2|3
1630620250000|2021-09-02 22:04:10|85749.3|85645.3|85746.9|85642.9|85750|85646|85733.5|85629.5|10
1630620260000|2021-09-02 22:04:20|85740.1|85650.6|85739.4|85635.4|85741|85650.6|85736.2|85632.2|6
1630620270000|2021-09-02 22:04:30|85742.7|85638.7|85747.5|85643.5|85747.5|85643.5|85733.8|85629.8|10
1630620280000|2021-09-02 22:04:40|85747.7|85643.7|85748.9|85644.9|85749.8|85645.8|85741.8|85637.8|8
1630620290000|2021-09-02 22:04:50|85747.2|85643.2|85754.4|85650.4|85754.4|85650.4|85737.7|85639|13
1630620300000|2021-09-02 22:05:00|85747.7|85646.9|85741.8|85637.8|85749.8|85649|85736.9|85637.8|47
1630620310000|2021-09-02 22:05:10|85742|85638|85744.1|85640.1|85750.6|85648.4|85737.5|85637.6|52
1630620320000|2021-09-02 22:05:20|85744|85640|85740.1|85636.1|85744|85640.5|85737.4|85633.4|43
1630620330000|2021-09-02 22:05:30|85743.5|85639.5|85740.2|85636.2|85743.7|85639.7|85737.7|85633.7|6
1630620340000|2021-09-02 22:05:40|85742.2|85638.2|85746|85642.7|85754.3|85650.3|85735.6|85638.2|19
1630620350000|2021-09-02 22:05:50|85746.2|85644.6|85734.3|85648.1|85751.1|85648.6|85733.7|85639.1|26
1630620360000|2021-09-02 22:06:00|85746.1|85642.1|85738.2|85634.2|85746.1|85642.1|85732|85628|9
1630620370000|2021-09-02 22:06:10|85737.6|85637|85743.9|85639.9|85751.4|85647.4|85737.6|85634.3|7
1630620380000|2021-09-02 22:06:20|85744|85640|85747.5|85643.5|85747.6|85643.6|85734.6|85630.6|20
1630620390000|2021-09-02 22:06:30|85747|85643|85739.8|85646.5|85748.1|85649.8|85733.8|85637.5|21
1630620400000|2021-09-02 22:06:40|85732.9|85650.9|85725.2|85652.2|85744.2|85652.2|85725.2|85645|23
1630620410000|2021-09-02 22:06:50|85729.1|85649.2|85734.2|85633.6|85738.6|85649.4|85727.9|85633.6|10
1630620420000|2021-09-02 22:07:00|85732.6|85638.7|85738.1|85640.6|85740.8|85644.1|85731.3|85633|30
1630620430000|2021-09-02 22:07:10|85740.8|85636.8|85731.3|85637|85740.8|85639.3|85731.3|85631.9|10
1630620440000|2021-09-02 22:07:20|85735|85635.1|85743|85644.1|85743.1|85644.1|85732.8|85635.1|11
1630620450000|2021-09-02 22:07:30|85740.4|85646.1|85730.3|85647.6|85740.4|85650.1|85729.6|85644|42
1630620460000|2021-09-02 22:07:40|85730.5|85647.7|85732.5|85647.3|85744.7|85651.2|85728.8|85644.1|72
1630620470000|2021-09-02 22:07:50|85730.3|85646.3|85736.4|85648.9|85744.1|85655.2|85728.1|85643.9|71
1630620480000|2021-09-02 22:08:00|85734.3|85649.6|85739.6|85648.7|85744|85652.6|85731.2|85627.2|33
1630620490000|2021-09-02 22:08:10|85742.8|85645.1|85742.7|85640.8|85743.2|85647.4|85740.3|85638.2|11
1630620500000|2021-09-02 22:08:20|85739.2|85645.5|85738.6|85650.1|85744|85651.8|85736.2|85637.2|18
1630620510000|2021-09-02 22:08:30|85738.2|85650.5|85746.4|85651.5|85748.9|85653.7|85736.8|85648.6|14
1630620520000|2021-09-02 22:08:40|85746.9|85650.2|85741|85643.4|85747.3|85653.5|85737.1|85643.4|17
1630620530000|2021-09-02 22:08:50|85741.8|85642.6|85742.7|85643.3|85745.4|85645.7|85734|85633.5|12
1630620540000|2021-09-02 22:09:00|85743.4|85643.1|85738|85641.7|85743.4|85647.9|85736.3|85634.7|17
1630620550000|2021-09-02 22:09:10|85738.7|85644.5|85738.6|85639.6|85742.3|85645.5|85737.7|85635.4|9
1630620560000|2021-09-02 22:09:20|85740.3|85646.8|85736.3|85653.1|85754.4|85653.1|85736.3|85644.9|10
1630620570000|2021-09-02 22:09:30|85735.6|85654.7|85735.2|85649.6|85747|85667.2|85717.2|85643|13
1630620580000|2021-09-02 22:09:40|85738.6|85646.7|85734.8|85641.9|85739.5|85646.7|85730.4|85626.4|10
1630620590000|2021-09-02 22:09:50|85734|85643.9|85740.6|85645.5|85744.1|85645.9|85733.6|85630.1|15
1630620600000|2021-09-02 22:10:00|85740.3|85645.9|85738.1|85639.5|85744.3|85646.3|85737.6|85636.5|22
1630620610000|2021-09-02 22:10:10|85740.3|85636.7|85732.6|85652.8|85740.3|85653.3|85727.1|85631.4|19
1630620620000|2021-09-02 22:10:20|85732.7|85653|85714.5|85664.5|85737.3|85664.5|85714.3|85649|9
1630620630000|2021-09-02 22:10:30|85729.6|85649.3|85741|85642|85742.6|85664.8|85714.5|85639.5|10
1630620640000|2021-09-02 22:10:40|85740.8|85642.2|85734.9|85643.1|85741.2|85646.6|85730.9|85635.9|51
1630620650000|2021-09-02 22:10:50|85733.7|85643.6|85736.1|85643.6|85742.1|85646.6|85733.5|85632.9|70
1630620660000|2021-09-02 22:11:00|85737.8|85643.7|85732.9|85640.8|85738.6|85644.2|85732.9|85633.7|40
1630620670000|2021-09-02 22:11:10|85731.8|85649|85729.8|85647.3|85733.9|85650.3|85727.7|85645.9|31
1630620680000|2021-09-02 22:11:20|85731.1|85647.7|85735.6|85647.9|85740.6|85653.4|85729.3|85645.1|41
1630620690000|2021-09-02 22:11:30|85737.6|85646.7|85732.6|85634.9|85737.6|85651.4|85731|85627|7
1630620700000|2021-09-02 22:11:40|85735.7|85634.8|85720.8|85634.9|85735.7|85634.9|85720.8|85619.9|9
1630620710000|2021-09-02 22:11:50|85742.2|85645.9|85732.6|85639.8|85742.2|85648.5|85732.6|85633.9|10
1630620720000|2021-09-02 22:12:00|85731.9|85640.1|85712.6|85662.6|85733.3|85662.6|85712.6|85623.2|5
1630620730000|2021-09-02 22:12:10|85724.6|85650.9|85712.2|85662.2|85761.1|85662.8|85712.2|85644.9|7
1630620740000|2021-09-02 22:12:20|85712.1|85662.1|85722.1|85633.7|85732.7|85662.3|85712.1|85633.7|5
1630620750000|2021-09-02 22:12:30|85724.1|85638.7|85730.1|85634.7|85735.2|85639.8|85724.1|85626.8|13
1630620760000|2021-09-02 22:12:40|85725.3|85640.2|85730.6|85643.3|85740.1|85646.8|85725.3|85633.8|12
1630620770000|2021-09-02 22:12:50|85734.8|85639.4|85726|85649.3|85734.9|85649.5|85725.8|85628.7|7
1630620780000|2021-09-02 22:13:00|85727.6|85647.7|85730.5|85647.4|85736.4|85648|85727.3|85641.5|7
1630620790000|2021-09-02 22:13:10|85731.2|85647.7|85729.7|85653.2|85748.3|85656.3|85728.7|85647.3|17
1630620800000|2021-09-02 22:13:20|85734.1|85645.7|85733.8|85634.2|85734.9|85653.6|85724.4|85628.7|15
1630620810000|2021-09-02 22:13:30|85734.6|85632.9|85744.8|85648.5|85745.4|85651.9|85728.3|85629.2|20
1630620820000|2021-09-02 22:13:40|85746.6|85645|85742.1|85653.2|85746.6|85653.3|85738.1|85637.8|10
1630620830000|2021-09-02 22:13:50|85742|85653.1|85743.4|85657.3|85743.4|85664.1|85735.9|85645.8|30
1630620840000|2021-09-02 22:14:00|85740.9|85659.7|85746.8|85659.6|85746.8|85666.9|85738|85659.1|16
1630620850000|2021-09-02 22:14:10|85745.6|85661.6|85746.4|85674.4|85758.5|85686.2|85735.5|85654.5|20
1630620860000|2021-09-02 22:14:20|85746.3|85674.8|85761.2|85683|85766.6|85685.7|85735.7|85639.1|40
1630620870000|2021-09-02 22:14:30|85763.2|85680.7|85764.2|85676.5|85768.1|85686.9|85761.8|85676.5|33
1630620880000|2021-09-02 22:14:40|85763.9|85676.3|85751.1|85701.1|85764.7|85701.1|85751.1|85674.7|14
1630620890000|2021-09-02 22:14:50|85751.5|85701.5|85754.2|85704.2|85763.1|85705.8|85751.5|85691.6|21
1630620900000|2021-09-02 22:15:00|85771.2|85689.2|85751.7|85701.7|85771.2|85703|85751.7|85689.2|14
1630620910000|2021-09-02 22:15:10|85752.1|85702.1|85764.5|85685.3|85767.3|85702.3|85751.5|85681.6|12
1630620920000|2021-09-02 22:15:20|85763.8|85686.7|85766.4|85692.3|85766.8|85704.1|85754.1|85686.7|9
1630620930000|2021-09-02 22:15:30|85755.8|85705.8|85765.2|85692.8|85765.9|85705.9|85754.1|85691.9|26
1630620940000|2021-09-02 22:15:40|85764.6|85694.1|85766.8|85692.7|85767|85704.9|85752.4|85692.7|27
1630620950000|2021-09-02 22:15:50|85766.9|85692.8|85753.6|85703.6|85766.9|85704.1|85753.2|85692.8|23
1630620960000|2021-09-02 22:16:00|85756|85706|85765.6|85715.6|85767.6|85717.6|85756|85706|27
1630620970000|2021-09-02 22:16:10|85765.8|85715.8|85748.6|85698.6|85768.6|85718.6|85746.2|85681.3|43
1630620980000|2021-09-02 22:16:20|85748.3|85698.3|85751.6|85701.6|85752.3|85702.3|85746.1|85696.1|41
1630620990000|2021-09-02 22:16:30|85751.1|85701.1|85752.5|85702.5|85760.9|85703.1|85749.8|85690.2|18
1630621000000|2021-09-02 22:16:40|85752.1|85702.1|85754.6|85704.6|85754.6|85704.6|85752|85702|13
1630621010000|2021-09-02 22:16:50|85745.4|85695.4|85753.8|85703.8|85754.1|85704.1|85745.4|85695.4|12
1630621020000|2021-09-02 22:17:00|85753.9|85703.9|85752.5|85702.5|85753.9|85703.9|85752.3|85702.3|10
1630621030000|2021-09-02 22:17:10|85752.6|85702.6|85764.3|85692.2|85764.3|85706|85752.6|85691.5|7
1630621040000|2021-09-02 22:17:20|85753.3|85703.3|85754.1|85704.1|85754.2|85704.2|85749.5|85699.5|24
1630621050000|2021-09-02 22:17:30|85754.6|85704.6|85755.3|85705.3|85756.5|85706.5|85754.6|85704.6|8
1630621060000|2021-09-02 22:17:40|85755.2|85705.2|85755.9|85705.9|85757.7|85707.7|85752.4|85702.4|31
1630621070000|2021-09-02 22:17:50|85755.8|85705.8|85756.1|85706.1|85756.2|85706.2|85755.8|85705.8|19
1630621080000|2021-09-02 22:18:00|85756.6|85706.6|85755.1|85705.1|85764|85706.7|85755.1|85685|15
1630621090000|2021-09-02 22:18:10|85755.2|85705.2|85753.5|85703.5|85768|85705.2|85750.5|85686.4|19
1630621100000|2021-09-02 22:18:20|85753.2|85703.2|85752.7|85702.7|85755.6|85705.6|85751.7|85701.7|29
1630621110000|2021-09-02 22:18:30|85752.5|85702.5|85753.6|85703.6|85753.6|85703.6|85752.3|85702.3|5
1630621120000|2021-09-02 22:18:40|85753.5|85703.5|85750.1|85700.1|85758.7|85703.7|85744.6|85685.4|8
1630621130000|2021-09-02 22:18:50|85750.2|85700.2|85752.5|85702.5|85752.9|85702.9|85750.2|85700.2|13
1630621140000|2021-09-02 22:19:00|85755.4|85705.4|85748.8|85698.8|85762.9|85705.6|85748.2|85686.5|23
1630621150000|2021-09-02 22:19:10|85753.2|85703.2|85753.6|85703.6|85753.7|85703.7|85750.2|85700.2|16
1630621160000|2021-09-02 22:19:20|85754.6|85704.6|85754.2|85704.2|85755.7|85705.7|85754.2|85704.2|15
1630621170000|2021-09-02 22:19:30|85754.8|85704.8|85754.3|85704.3|85756.9|85706.9|85751.4|85701.4|9
1630621180000|2021-09-02 22:19:40|85753.5|85703.5|85755.9|85705.9|85755.9|85705.9|85753|85703|24
1630621190000|2021-09-02 22:19:50|85756|85706|85753.7|85703.7|85764.7|85707.6|85753.6|85691.2|30
1630621200000|2021-09-02 22:20:00|85763.5|85693.4|85752.3|85702.3|85763.5|85704.5|85749.4|85693.3|28
1630621210000|2021-09-02 22:20:10|85752.6|85702.6|85752.4|85702.4|85752.7|85702.7|85751.6|85701.6|25
1630621220000|2021-09-02 22:20:20|85752.5|85702.5|85750.3|85700.3|85752.7|85702.7|85748.6|85698.6|32
1630621230000|2021-09-02 22:20:30|85750.2|85700.2|85753.7|85703.7|85754.2|85704.2|85750.2|85700.2|25
1630621240000|2021-09-02 22:20:40|85753.8|85703.8|85753.9|85703.9|85753.9|85703.9|85742|85692|10
1630621250000|2021-09-02 22:20:50|85753.7|85703.7|85751.6|85701.6|85762.8|85703.7|85751.5|85686|6
1630621260000|2021-09-02 22:21:00|85762.7|85689.7|85748.7|85698.7|85762.7|85702|85747|85689.7|14
1630621270000|2021-09-02 22:21:10|85750.7|85700.7|85753.7|85703.7|85755.4|85705.4|85750.7|85700.7|12
1630621280000|2021-09-02 22:21:20|85753|85703|85752.7|85702.7|85755.2|85705.2|85750.1|85700.1|7
1630621290000|2021-09-02 22:21:30|85752.6|85702.6|85752.4|85702.4|85752.8|85702.8|85752.4|85702.4|4
1630621300000|2021-09-02 22:21:40|85752.2|85702.2|85747.3|85697.3|85759.5|85702.8|85747.3|85684.3|16
1630621310000|2021-09-02 22:21:50|85765.3|85685.4|85750.1|85700.1|85765.5|85701.6|85750.1|85685|7
1630621320000|2021-09-02 22:22:00|85765.2|85685|85754.5|85704.5|85765.2|85705|85751.3|85685|25
1630621330000|2021-09-02 22:22:10|85755|85705|85756.5|85706.5|85756.5|85706.5|85753.8|85703.8|10
1630621340000|2021-09-02 22:22:20|85756.1|85706.1|85756.2|85706.2|85756.2|85706.2|85755.7|85705.7|4
1630621350000|2021-09-02 22:22:30|85755.9|85705.9|85751.2|85701.2|85756|85706|85748.8|85698.8|7
1630621360000|2021-09-02 22:22:40|85772.7|85668.7|85751.8|85701.8|85772.7|85702.6|85751.8|85668.7|8
1630621370000|2021-09-02 22:22:50|85752|85702|85754.8|85704.8|85756.3|85706.3|85752|85702|8
1630621380000|2021-09-02 22:23:00|85754.9|85704.9|85752.3|85702.3|85754.9|85704.9|85748.5|85698.5|26
1630621390000|2021-09-02 22:23:10|85752.1|85702.1|85756.7|85706.7|85756.8|85706.8|85752.1|85702.1|17
1630621400000|2021-09-02 22:23:20|85756|85706|85751.8|85701.8|85756|85706|85749.3|85699.3|23
1630621410000|2021-09-02 22:23:30|85751.7|85701.7|85748.8|85698.8|85759|85701.7|85748.8|85687.1|35
1630621420000|2021-09-02 22:23:40|85749.1|85699.1|85751.2|85701.2|85751.6|85701.6|85749.1|85699.1|24
1630621430000|2021-09-02 22:23:50|85751|85701|85748.4|85698.4|85751.5|85701.5|85745.3|85695.3|8
1630621440000|2021-09-02 22:24:00|85750.4|85700.4|85753.1|85703.1|85753.2|85703.2|85750.4|85700.4|6
1630621450000|2021-09-02 22:24:10|85753.6|85703.6|85753.6|85703.6|85754.9|85704.9|85748.6|85698.6|32
1630621460000|2021-09-02 22:24:20|85753.7|85703.7|85753.6|85703.6|85753.9|85703.9|85752.4|85702.4|40
1630621470000|2021-09-02 22:24:30|85753.5|85703.5|85750.6|85700.6|85761.6|85703.6|85749.4|85685|13
1630621480000|2021-09-02 22:24:40|85751.5|85701.5|85750.6|85700.6|85751.6|85701.6|85746.9|85696.9|37
1630621490000|2021-09-02 22:24:50|85750.7|85700.7|85751|85701|85751|85701|85750|85700|9
1630621500000|2021-09-02 22:25:00|85750.7|85700.7|85753.8|85703.8|85754|85704|85749.9|85699.9|13
1630621510000|2021-09-02 22:25:10|85758.6|85708.6|85751.4|85701.4|85759.5|85709.5|85750.6|85700.6|14
1630621520000|2021-09-02 22:25:20|85750.5|85700.5|85748.1|85698.1|85762|85701.7|85748.1|85683.8|11
1630621530000|2021-09-02 22:25:30|85748.2|85698.2|85760.7|85687.4|85760.7|85699.4|85748.1|85687.4|5
1630621540000|2021-09-02 22:25:40|85761.7|85687.2|85753.3|85703.3|85761.7|85703.4|85749|85687.2|29
1630621550000|2021-09-02 22:25:50|85753.2|85703.2|85753.2|85703.2|85753.3|85703.3|85747.4|85697.4|25
1630621560000|2021-09-02 22:26:00|85753.3|85703.3|85753.5|85703.5|85753.5|85703.5|85753.1|85703.1|27
1630621570000|2021-09-02 22:26:10|85744.6|85694.6|85755.9|85705.9|85755.9|85705.9|85744.6|85694.6|7
1630621580000|2021-09-02 22:26:20|85768.3|85681.3|85756.3|85706.3|85769|85706.6|85753.7|85681.3|7
1630621590000|2021-09-02 22:26:30|85750.1|85700.1|85751.8|85701.8|85751.8|85701.8|85750.1|85700.1|4
1630621600000|2021-09-02 22:26:40|85752|85702|85762.8|85692.8|85763.4|85703.4|85752|85692.2|4
1630621610000|2021-09-02 22:26:50|85753|85703|85756.6|85706.6|85756.6|85706.6|85747.5|85697.5|11
1630621620000|2021-09-02 22:27:00|85755.3|85705.3|85755.2|85705.2|85755.7|85705.7|85755.2|85705.2|4
1630621630000|2021-09-02 22:27:10|85755.5|85705.5|85764.9|85692|85765.1|85705.5|85748.5|85681.6|15
1630621640000|2021-09-02 22:27:20|85775.7|85671.7|85775.7|85671.7|85775.7|85671.7|85775.7|85671.7|1
1630621650000|2021-09-02 22:27:30|85758.7|85677.4|85756.8|85682.7|85759.2|85683.2|85756.8|85677.4|3
1630621660000|2021-09-02 22:27:40|85761.5|85683.6|85756.2|85706.2|85761.5|85706.2|85754.3|85683.6|8
1630621670000|2021-09-02 22:27:50|85755.8|85705.8|85757.9|85707.9|85758.1|85708.1|85750.5|85700.5|9
1630621680000|2021-09-02 22:28:00|85756.8|85706.8|85755.8|85705.8|85756.8|85706.8|85755.8|85705.8|3
1630621690000|2021-09-02 22:28:10|85753.2|85682.1|85749.6|85699.6|85763.2|85700.8|85747.4|85668.3|16
1630621700000|2021-09-02 22:28:20|85750.4|85700.4|85758.1|85686|85759|85700.4|85746.2|85686|22
1630621710000|2021-09-02 22:28:30|85759.5|85689.4|85749.7|85699.7|85763.2|85701|85749.3|85686.2|6
1630621720000|2021-09-02 22:28:40|85763.4|85692.7|85763.4|85692.7|85763.4|85703|85753|85692.7|3
1630621730000|2021-09-02 22:28:50|85754.3|85704.3|85748.2|85698.2|85754.3|85704.3|85747.5|85697.5|6
1630621740000|2021-09-02 22:29:00|85749.1|85699.1|85750|85700|85769.8|85700|85749.1|85662.3|5
1630621750000|2021-09-02 22:29:10|85763.3|85685.9|85760.3|85686|85763.3|85697.5|85747.5|85685.9|5
1630621760000|2021-09-02 22:29:20|85751.1|85701.1|85750.1|85700.1|85752.3|85702.3|85750.1|85700.1|7
1630621770000|2021-09-02 22:29:30|85751.8|85701.8|85749.5|85699.5|85752.1|85702.1|85749.5|85699.5|3
1630621780000|2021-09-02 22:29:40|85752|85702|85760|85688.1|85760|85708.6|85744.6|85688.1|13
1630621790000|2021-09-02 22:29:50|85750.9|85700.9|85755.9|85705.9|85763.2|85706.3|85750.9|85689.5|7
1630621800000|2021-09-02 22:30:00|85755|85705|85753.6|85703.6|85767|85705|85751.1|85684|20
1630621810000|2021-09-02 22:30:10|85755.1|85705.1|85756.2|85706.2|85756.2|85706.2|85753.2|85703.2|7
1630621820000|2021-09-02 22:30:20|85755.3|85705.3|85756.1|85706.1|85756.1|85706.1|85755.3|85705.3|3
1630621830000|2021-09-02 22:30:30|85755.4|85705.4|85756.7|85706.7|85756.7|85706.7|85747.3|85697.3|15
1630621840000|2021-09-02 22:30:40|85758.2|85708.2|85750.7|85700.7|85758.2|85708.2|85744.6|85694.6|39
1630621850000|2021-09-02 22:30:50|85750.6|85700.6|85754.7|85704.7|85763.5|85704.7|85750.6|85683.7|32
1630621860000|2021-09-02 22:31:00|85753.9|85703.9|85753|85703|85755.2|85705.2|85749.1|85699.1|39
1630621870000|2021-09-02 22:31:10|85752.2|85702.2|85750.7|85700.7|85752.4|85702.4|85747.3|85697.3|35
1630621880000|2021-09-02 22:31:20|85750|85700|85749.7|85699.7|85752.1|85702.1|85749.5|85699.5|8
1630621890000|2021-09-02 22:31:30|85748.9|85698.9|85744.1|85694.1|85756.2|85698.9|85744.1|85678.8|4
1630621900000|2021-09-02 22:31:40|85760.8|85678.4|85753.2|85703.2|85760.8|85704.7|85752.9|85678.4|6
1630621910000|2021-09-02 22:31:50|85767.5|85693.2|85749.7|85699.7|85772.6|85699.9|85749.7|85667.6|9
1630621920000|2021-09-02 22:32:00|85749.8|85699.8|85759.9|85684.9|85760.6|85701.2|85749.8|85684.9|6
1630621930000|2021-09-02 22:32:10|85749.8|85699.8|85751|85701|85758.2|85708.2|85748.8|85698.8|21
1630621940000|2021-09-02 22:32:20|85750.8|85700.8|85754.5|85704.5|85754.8|85704.8|85750.8|85700.8|24
1630621950000|2021-09-02 22:32:30|85754.3|85704.3|85745|85695|85759.4|85709.4|85745|85695|29
1630621960000|2021-09-02 22:32:40|85749.4|85699.4|85762.4|85689.2|85774.4|85705.1|85749.4|85672.5|13
1630621970000|2021-09-02 22:32:50|85762.6|85689.4|85753|85703|85766.9|85703.3|85752.6|85685.6|10
1630621980000|2021-09-02 22:33:00|85764.1|85690.8|85759.4|85686.2|85764.1|85703|85752.7|85686.1|11
1630621990000|2021-09-02 22:33:10|85760.8|85686.3|85754.3|85704.3|85762.2|85704.4|85751.2|85686.3|12
1630622000000|2021-09-02 22:33:20|85765.2|85692.1|85753.6|85703.6|85765.2|85704.3|85753.6|85692.1|9
1630622010000|2021-09-02 22:33:30|85753.9|85703.9|85759.9|85682.9|85759.9|85703.9|85753.3|85678.7|9
1630622020000|2021-09-02 22:33:40|85748.2|85698.2|85754.7|85704.7|85764.8|85706.4|85748.2|85677.1|11
1630622030000|2021-09-02 22:33:50|85754.3|85704.3|85753.9|85703.9|85754.3|85704.3|85753.9|85703.9|3
1630622040000|2021-09-02 22:34:00|85753.7|85703.7|85750|85700|85754.9|85704.9|85748.6|85698.6|10
1630622050000|2021-09-02 22:34:10|85750.8|85700.8|85751.2|85701.2|85761.1|85701.2|85750.8|85689.3|4
1630622060000|2021-09-02 22:34:20|85750.9|85700.9|85750.6|85700.6|85755.1|85701.1|85749.2|85678.7|6
1630622070000|2021-09-02 22:34:30|85766.1|85693.6|85764.1|85693.6|85776.1|85703.8|85753.4|85674.5|12
1630622080000|2021-09-02 22:34:40|85766.4|85694|85755.6|85705.6|85768.6|85706.1|85755.4|85693.1|18
1630622090000|2021-09-02 22:34:50|85755.8|85705.8|85750.6|85700.6|85756.3|85706.3|85749.5|85699.5|20
1630622100000|2021-09-02 22:35:00|85752.4|85702.4|85755.4|85705.4|85762.5|85705.7|85752.4|85692.2|8
1630622110000|2021-09-02 22:35:10|85754.8|85704.8|85754.8|85704.8|85755.6|85705.6|85754.2|85704.2|7
1630622120000|2021-09-02 22:35:20|85754.5|85704.5|85756.1|85706.1|85758.3|85706.1|85747.6|85669.5|19
1630622130000|2021-09-02 22:35:30|85756.4|85706.4|85765.8|85692.3|85766.6|85706.8|85755.4|85687.7|16
1630622140000|2021-09-02 22:35:40|85754.7|85704.7|85748.6|85698.6|85756.1|85706.1|85746.9|85696.9|8
1630622150000|2021-09-02 22:35:50|85751.2|85701.2|85754|85704|85754.1|85704.1|85751.2|85701.2|6
1630622160000|2021-09-02 22:36:00|85753.4|85703.4|85745.8|85695.8|85756.3|85703.4|85745.8|85684.4|7
1630622170000|2021-09-02 22:36:10|85749|85699|85757.8|85707.8|85758.2|85708.2|85749|85699|8
1630622180000|2021-09-02 22:36:20|85756.7|85706.7|85763.9|85693.8|85766.1|85707.9|85753.6|85689.2|8
1630622190000|2021-09-02 22:36:30|85764.6|85693.4|85751.6|85701.6|85764.6|85701.6|85747.6|85670.6|8
1630622200000|2021-09-02 22:36:40|85753.3|85703.3|85750.6|85700.6|85763|85703.6|85750.6|85693|5
1630622210000|2021-09-02 22:36:50|85751.1|85701.1|85756.9|85706.9|85763.2|85706.9|85749.7|85688.5|12
1630622220000|2021-09-02 22:37:00|85756.4|85706.4|85756.9|85706.9|85756.9|85706.9|85756.2|85706.2|4
1630622230000|2021-09-02 22:37:10|85756.4|85706.4|85755.6|85705.6|85756.4|85706.4|85755.6|85705.6|3
1630622240000|2021-09-02 22:37:20|85755.9|85705.9|85749|85699|85764.1|85705.9|85749|85675.2|9
1630622250000|2021-09-02 22:37:30|85753.1|85703.1|85751.6|85701.6|85754|85704|85751.6|85701.6|8
1630622260000|2021-09-02 22:37:40|85751.1|85701.1|85749|85699|85751.1|85701.1|85744.3|85694.3|5
1630622270000|2021-09-02 22:37:50|85749.1|85699.1|85757|85707|85759.3|85709.3|85749.1|85699.1|9
1630622280000|2021-09-02 22:38:00|85756.5|85706.5|85756.5|85706.5|85756.6|85706.6|85756.3|85706.3|4
1630622290000|2021-09-02 22:38:10|85756.4|85706.4|85761.6|85678.9|85761.6|85707.3|85746.1|85678.1|9
1630622300000|2021-09-02 22:38:20|85761.5|85686.8|85752.9|85702.9|85761.5|85702.9|85751.9|85686.8|3
1630622310000|2021-09-02 22:38:30|85757.2|85707.2|85756.8|85706.8|85757.2|85707.2|85756.7|85706.7|5
1630622320000|2021-09-02 22:38:40|85756.6|85706.6|85748.6|85698.6|85756.6|85706.6|85747.4|85697.4|5
1630622330000|2021-09-02 22:38:50|85749.4|85699.4|85755.1|85705.1|85757.7|85707.7|85749.4|85699.4|7
1630622340000|2021-09-02 22:39:00|85755.7|85705.7|85755.9|85705.9|85755.9|85705.9|85755.5|85705.5|5
1630622350000|2021-09-02 22:39:10|85767|85681.6|85758.2|85682.8|85767|85703.1|85753|85681.6|7
1630622360000|2021-09-02 22:39:20|85760.4|85685|85751.5|85701.5|85760.4|85702.2|85750.5|85685|7
1630622370000|2021-09-02 22:39:30|85751.8|85701.8|85748.1|85698.1|85751.8|85701.8|85745.1|85695.1|6
1630622380000|2021-09-02 22:39:40|85748.7|85698.7|85752|85702|85753.4|85703.4|85748.7|85698.7|6
1630622390000|2021-09-02 22:39:50|85752.3|85702.3|85757.8|85707.8|85757.8|85707.8|85752.1|85680.1|9
1630622400000|2021-09-02 22:40:00|85757.1|85707.1|85764.4|85660.4|85764.4|85707.1|85752.4|85660.4|5
1630622410000|2021-09-02 22:40:10|85777.9|85675.2|85777.1|85675.2|85777.9|85675.2|85773.5|85669.5|4
1630622420000|2021-09-02 22:40:20|85776.6|85672.6|85754.3|85704.3|85776.6|85704.3|85753.7|85672.6|4
1630622430000|2021-09-02 22:40:30|85753.4|85703.4|85756.4|85706.4|85756.4|85706.4|85749.5|85699.5|6
1630622440000|2021-09-02 22:40:40|85755.5|85705.5|85755.7|85705.7|85771.7|85705.9|85755.5|85688.9|4
1630622450000|2021-09-02 22:40:50|85755|85705|85755.4|85705.4|85756.5|85706.5|85754.7|85704.7|9
1630622460000|2021-09-02 22:41:00|85755|85705|85766|85684.3|85766.5|85705.1|85755|85677.3|6
1630622470000|2021-09-02 22:41:10|85751|85701|85752.6|85702.6|85753.8|85703.8|85751|85701|8
1630622480000|2021-09-02 22:41:20|85748.9|85698.9|85752.8|85702.8|85752.8|85702.8|85748.9|85698.9|5
1630622490000|2021-09-02 22:41:30|85753.6|85703.6|85756|85706|85758.6|85708.6|85751.2|85701.2|5
1630622500000|2021-09-02 22:41:40|85755.9|85705.9|85753.1|85703.1|85763.4|85705.9|85749.3|85684.9|6
1630622510000|2021-09-02 22:41:50|85752.4|85702.4|85751.8|85701.8|85755.5|85705.5|85751.2|85701.2|7
1630622520000|2021-09-02 22:42:00|85762.6|85688.8|85753.3|85703.3|85762.6|85703.3|85749.7|85687.5|7
1630622530000|2021-09-02 22:42:10|85752.5|85702.5|85753.3|85703.3|85761.8|85704.5|85752.5|85691.2|7
1630622540000|2021-09-02 22:42:20|85752.4|85702.4|85771.6|85688.9|85771.6|85703|85751.8|85688.9|6
1630622550000|2021-09-02 22:42:30|85774.9|85677.4|85755.6|85705.6|85774.9|85708|85755.3|85677.4|9
1630622560000|2021-09-02 22:42:40|85749.1|85699.1|85754.2|85704.2|85754.2|85704.2|85749.1|85699.1|5
1630622570000|2021-09-02 22:42:50|85763|85683.3|85763.1|85687.4|85764.3|85688.7|85761.6|85683.3|4
1630622580000|2021-09-02 22:43:00|85748|85698|85754.1|85704.1|85759.9|85704.4|85748|85689.3|7
1630622590000|2021-09-02 22:43:10|85754|85704|85752.7|85702.7|85755.4|85705.4|85752.7|85702.7|5
1630622600000|2021-09-02 22:43:20|85753.8|85703.8|85761.7|85690.2|85761.7|85703.8|85750.5|85690.2|8
1630622610000|2021-09-02 22:43:30|85751.7|85701.7|85756.9|85706.9|85757.3|85707.3|85751.7|85701.7|7
1630622620000|2021-09-02 22:43:40|85756.3|85706.3|85761.9|85689.9|85769.6|85707.2|85756.3|85679.1|6
1630622630000|2021-09-02 22:43:50|85754.4|85704.4|85753.5|85703.5|85754.4|85704.4|85750.8|85700.8|5
1630622640000|2021-09-02 22:44:00|85753.9|85703.9|85753.7|85703.7|85754.2|85704.2|85753.6|85703.6|6
1630622650000|2021-09-02 22:44:10|85755.6|85705.6|85754.2|85704.2|85755.6|85705.6|85752.8|85702.8|5
1630622660000|2021-09-02 22:44:20|85772.1|85689.4|85757.3|85707.3|85772.1|85707.4|85755.7|85689.4|5
1630622670000|2021-09-02 22:44:30|85757|85707|85763|85689.8|85763.1|85707|85750.8|85689.7|8
1630622680000|2021-09-02 22:44:40|85765.9|85686.3|85755.2|85705.2|85770.1|85705.2|85751.6|85671.6|9
1630622690000|2021-09-02 22:44:50|85751.1|85701.1|85753.2|85703.2|85753.3|85703.3|85751.1|85701.1|7
1630622700000|2021-09-02 22:45:00|85753.3|85703.3|85754.2|85704.2|85754.7|85704.7|85752.8|85702.8|12
1630622710000|2021-09-02 22:45:10|85754.4|85704.4|85755.7|85705.7|85757|85707|85754.4|85704.4|10
1630622720000|2021-09-02 22:45:20|85750.4|85700.4|85753.9|85703.9|85763|85704.1|85750.4|85692.9|9
1630622730000|2021-09-02 22:45:30|85754.1|85704.1|85766.3|85683.4|85766.3|85705.4|85754.1|85682.4|5
1630622740000|2021-09-02 22:45:40|85760.8|85687.5|85753.1|85703.1|85762.4|85703.7|85750.9|85685.9|17
1630622750000|2021-09-02 22:45:50|85752.3|85702.3|85753.1|85703.1|85753.1|85703.1|85752.3|85702.3|3
1630622760000|2021-09-02 22:46:00|85749.9|85699.9|85750.3|85700.3|85750.3|85700.3|85749.7|85699.7|4
1630622770000|2021-09-02 22:46:10|85765.3|85684.2|85765.3|85684.2|85765.3|85684.2|85765.3|85684.2|1
1630622780000|2021-09-02 22:46:20|85763|85686.6|85755.4|85705.4|85770.8|85705.6|85754.2|85686.6|5
1630622790000|2021-09-02 22:46:30|85754.7|85704.7|85751.7|85701.7|85754.7|85704.7|85749.1|85699.1|38
1630622800000|2021-09-02 22:46:40|85752.4|85702.4|85755.9|85705.9|85756.2|85706.2|85752.4|85702.4|30
1630622810000|2021-09-02 22:46:50|85756|85706|85753.5|85703.5|85756|85706|85753.5|85703.5|16
1630622820000|2021-09-02 22:47:00|85753.4|85703.4|85755|85705|85755.1|85705.1|85753.4|85703.4|15
1630622830000|2021-09-02 22:47:10|85754.8|85704.8|85756.3|85706.3|85756.3|85706.3|85754.8|85704.8|7
1630622840000|2021-09-02 22:47:20|85756.5|85706.5|85753.6|85703.6|85756.9|85706.9|85752.4|85702.4|30
1630622850000|2021-09-02 22:47:30|85753.8|85703.8|85756.6|85706.6|85756.6|85706.6|85753.4|85703.4|41
1630622860000|2021-09-02 22:47:40|85756.4|85706.4|85755.8|85705.8|85756.8|85706.8|85755.8|85705.8|30
1630622870000|2021-09-02 22:47:50|85755.9|85705.9|85753.5|85703.5|85757.1|85707.1|85753.1|85703.1|22
1630622880000|2021-09-02 22:48:00|85754|85704|85756|85706|85756.8|85706.8|85753.6|85703.6|10
1630622890000|2021-09-02 22:48:10|85755.8|85705.8|85756.5|85706.5|85757.5|85707.5|85755.8|85705.8|9
1630622900000|2021-09-02 22:48:20|85756.2|85706.2|85749.8|85699.8|85756.2|85706.2|85749.8|85699.8|10
1630622910000|2021-09-02 22:48:30|85751.6|85701.6|85752.8|85702.8|85752.8|85702.8|85751.6|85701.6|3
1630622920000|2021-09-02 22:48:40|85752.3|85702.3|85752.7|85702.7|85752.7|85702.7|85751|85701|4
1630622930000|2021-09-02 22:48:50|85753.4|85703.4|85753.6|85703.6|85753.6|85703.6|85751.9|85701.9|5
1630622940000|2021-09-02 22:49:00|85753.3|85703.3|85752.8|85702.8|85753.4|85703.4|85750.7|85700.7|8
1630622950000|2021-09-02 22:49:10|85753.2|85703.2|85773.2|85678.9|85773.2|85706.9|85753.2|85678.9|6
1630622960000|2021-09-02 22:49:20|85747.6|85697.6|85763.3|85689.6|85765.6|85697.6|85747.6|85685.8|5
1630622970000|2021-09-02 22:49:30|85765|85687.5|85754.1|85704.1|85765.5|85704.1|85751.1|85685.2|12
1630622980000|2021-09-02 22:49:40|85753.5|85703.5|85766.5|85695.7|85766.5|85704.4|85753.4|85695.7|6
1630622990000|2021-09-02 22:49:50|85756|85706|85749.2|85699.2|85756.1|85706.1|85749.2|85699.2|4
1630623000000|2021-09-02 22:50:00|85752.2|85702.2|85751.1|85701.1|85757.3|85707.3|85751.1|85701.1|28
1630623010000|2021-09-02 22:50:10|85751.6|85701.6|85752.7|85702.7|85761|85703.1|85750.2|85689.1|14
1630623020000|2021-09-02 22:50:20|85763|85689.9|85765.1|85692.8|85765.2|85693.2|85763|85689.9|5
1630623030000|2021-09-02 22:50:30|85748.2|85698.2|85753.6|85703.6|85753.6|85703.6|85748.1|85698.1|25
1630623040000|2021-09-02 22:50:40|85755.7|85705.7|85754.4|85704.4|85763.6|85705.7|85754.2|85692.3|10
1630623050000|2021-09-02 22:50:50|85754.1|85704.1|85749.8|85699.8|85755.4|85705.4|85749.7|85699.7|7
1630623060000|2021-09-02 22:51:00|85751.1|85701.1|85767.3|85678.3|85767.3|85702.1|85751.1|85675.1|6
1630623070000|2021-09-02 22:51:10|85764.6|85683.3|85750.7|85700.7|85764.6|85702.4|85749.9|85683.3|11
1630623080000|2021-09-02 22:51:20|85752.3|85702.3|85752.4|85702.4|85753.6|85703.6|85751.9|85701.9|7
1630623090000|2021-09-02 22:51:30|85751.5|85701.5|85752.5|85702.5|85753.1|85703.1|85750.8|85700.8|8
1630623100000|2021-09-02 22:51:40|85751.7|85701.7|85755.7|85705.7|85755.9|85705.9|85750.1|85700.1|37
1630623110000|2021-09-02 22:51:50|85755.8|85705.8|85757.4|85707.4|85757.4|85707.4|85755.1|85705.1|16
1630623120000|2021-09-02 22:52:00|85757.3|85707.3|85755.6|85705.6|85764.7|85707.4|85753.7|85690.3|11
1630623130000|2021-09-02 22:52:10|85756|85706|85755|85705|85756.2|85706.2|85753|85703|15
1630623140000|2021-09-02 22:52:20|85755.3|85705.3|85752|85702|85756|85706|85752|85702|38
1630623150000|2021-09-02 22:52:30|85752.6|85702.6|85754.7|85704.7|85754.7|85704.7|85752|85702|9
1630623160000|2021-09-02 22:52:40|85755.1|85705.1|85757.5|85707.5|85757.5|85707.5|85753.3|85703.3|7
1630623170000|2021-09-02 22:52:50|85757.2|85707.2|85752.2|85702.2|85757.2|85707.2|85750.7|85700.7|28
1630623180000|2021-09-02 22:53:00|85752.8|85702.8|85752.9|85702.9|85752.9|85702.9|85749.4|85699.4|39
1630623190000|2021-09-02 22:53:10|85754.3|85704.3|85755.8|85705.8|85756.5|85706.5|85754.3|85704.3|11
1630623200000|2021-09-02 22:53:20|85755.1|85705.1|85752|85702|85756.2|85706.2|85751.3|85701.3|38
1630623210000|2021-09-02 22:53:30|85752.5|85702.5|85753.8|85703.8|85753.8|85703.8|85751.6|85701.6|32
1630623220000|2021-09-02 22:53:40|85754.3|85704.3|85755.1|85705.1|85755.1|85705.1|85750.8|85700.8|16
1630623230000|2021-09-02 22:53:50|85754.3|85704.3|85755.9|85705.9|85767.1|85706.4|85754.3|85686.5|9
1630623240000|2021-09-02 22:54:00|85755.2|85705.2|85755.4|85705.4|85755.7|85705.7|85755.1|85705.1|4
1630623250000|2021-09-02 22:54:10|85755.5|85705.5|85755.2|85705.2|85755.5|85705.5|85751.7|85701.7|12
1630623260000|2021-09-02 22:54:20|85755.1|85705.1|85757.4|85707.4|85757.4|85707.4|85755.1|85705.1|6
1630623270000|2021-09-02 22:54:30|85757.8|85707.8|85752.2|85702.2|85757.8|85707.8|85752.2|85702.2|8
1630623280000|2021-09-02 22:54:40|85754.1|85704.1|85765.2|85688.1|85765.2|85704.9|85753.7|85688.1|5
1630623290000|2021-09-02 22:54:50|85765.9|85687.1|85756.5|85706.5|85765.9|85706.6|85753.1|85687.1|10
1630623300000|2021-09-02 22:55:00|85756.2|85706.2|85753.6|85703.6|85756.9|85706.9|85753.6|85703.6|10
1630623310000|2021-09-02 22:55:10|85754.5|85704.5|85756|85706|85756|85706|85753.7|85703.7|7
1630623320000|2021-09-02 22:55:20|85757.3|85707.3|85752.7|85702.7|85757.7|85707.7|85752.7|85702.7|6
1630623330000|2021-09-02 22:55:30|85753.4|85703.4|85755.9|85705.9|85756.3|85706.3|85753.4|85703.4|4
1630623340000|2021-09-02 22:55:40|85755.5|85705.5|85759.8|85684.7|85766.4|85705.5|85755.5|85684.6|4
1630623350000|2021-09-02 22:55:50|85765.7|85683.4|85768.3|85682.3|85768.3|85683.4|85764.7|85681.9|3
1630623360000|2021-09-02 22:56:00|85753.6|85703.6|85755.6|85705.6|85755.8|85705.8|85753.3|85703.3|15
1630623370000|2021-09-02 22:56:10|85755.7|85705.7|85757.9|85707.9|85758.2|85708.2|85755.5|85705.5|27
1630623380000|2021-09-02 22:56:20|85758.1|85708.1|85755|85705|85758.1|85708.1|85752.1|85702.1|8
1630623390000|2021-09-02 22:56:30|85756.4|85706.4|85764.4|85693.7|85774.4|85708.9|85754.5|85675.5|10
1630623400000|2021-09-02 22:56:40|85755.3|85705.3|85751.7|85701.7|85766.1|85706|85750.2|85693.6|10
1630623410000|2021-09-02 22:56:50|85752.5|85702.5|85756.2|85706.2|85756.2|85706.2|85752.5|85702.5|15
1630623420000|2021-09-02 22:57:00|85755.5|85705.5|85754.9|85704.9|85756.9|85706.9|85754.5|85704.5|31
1630623430000|2021-09-02 22:57:10|85755|85705|85757.3|85707.3|85757.8|85707.8|85755|85705|18
1630623440000|2021-09-02 22:57:20|85756.3|85706.3|85755.6|85705.6|85757.7|85707.7|85753.2|85703.2|26
1630623450000|2021-09-02 22:57:30|85756.9|85706.9|85756.2|85706.2|85756.9|85706.9|85753.1|85703.1|36
1630623460000|2021-09-02 22:57:40|85756|85706|85755|85705|85757.3|85707.3|85753.9|85703.9|29
1630623470000|2021-09-02 22:57:50|85754.9|85704.9|85756.6|85706.6|85756.6|85706.6|85754.9|85704.9|10
1630623480000|2021-09-02 22:58:00|85756.3|85706.3|85754.9|85704.9|85758.2|85708.2|85753.8|85703.8|10
1630623490000|2021-09-02 22:58:10|85755.9|85705.9|85754.9|85704.9|85755.9|85705.9|85754.5|85704.5|8
1630623500000|2021-09-02 22:58:20|85755.8|85705.8|85753.8|85703.8|85756.6|85706.6|85753.1|85703.1|19
1630623510000|2021-09-02 22:58:30|85754.2|85704.2|85755.8|85705.8|85757.2|85707.2|85754.2|85704.2|22
1630623520000|2021-09-02 22:58:40|85755.3|85705.3|85752.2|85702.2|85755.4|85705.4|85752.2|85702.2|4
1630623530000|2021-09-02 22:58:50|85753.2|85703.2|85755.5|85705.5|85755.5|85705.5|85753.2|85703.2|5
1630623540000|2021-09-02 22:59:00|85754.8|85704.8|85753.8|85703.8|85756.8|85706.8|85753.8|85703.8|7
1630623550000|2021-09-02 22:59:10|85754.3|85704.3|85755.9|85705.9|85756.8|85706.8|85754.3|85704.3|12
1630623560000|2021-09-02 22:59:20|85761.2|85690.9|85754.4|85704.4|85762|85704.8|85752.2|85690.9|9
1630623570000|2021-09-02 22:59:30|85756.1|85706.1|85751.8|85701.8|85756.3|85706.3|85751.8|85701.8|13
1630623580000|2021-09-02 22:59:40|85752.3|85702.3|85755.8|85705.8|85756.2|85706.2|85752.3|85702.3|7
1630623590000|2021-09-02 22:59:50|85757.5|85707.5|85750.3|85700.3|85757.5|85707.5|85750.3|85700.3|4
1630623600000|2021-09-02 23:00:00|85752.1|85702.1|85755.7|85705.7|85756.7|85706.7|85752|85702|23
1630623610000|2021-09-02 23:00:10|85755.2|85705.2|85756.2|85706.2|85758.3|85708.3|85753.1|85703.1|33
1630623620000|2021-09-02 23:00:20|85756.3|85706.3|85754.2|85704.2|85757|85707|85753.4|85703.4|33
1630623630000|2021-09-02 23:00:30|85753.7|85703.7|85755.6|85705.6|85755.7|85705.7|85752.7|85702.7|24
1630623640000|2021-09-02 23:00:40|85755.1|85705.1|85753.3|85703.3|85755.9|85705.9|85752.7|85702.7|27
1630623650000|2021-09-02 23:00:50|85754.1|85704.1|85755.2|85705.2|85756|85706|85752.4|85702.4|12
1630623660000|2021-09-02 23:01:00|85755.3|85705.3|85752.3|85702.3|85756.5|85706.5|85752.3|85702.3|24
1630623670000|2021-09-02 23:01:10|85753.4|85703.4|85754.7|85704.7|85755.7|85705.7|85750.5|85700.5|20
1630623680000|2021-09-02 23:01:20|85753.6|85703.6|85755|85705|85755|85705|85751.4|85701.4|7
1630623690000|2021-09-02 23:01:30|85754|85704|85754.5|85704.5|85757.6|85707.6|85753.2|85703.2|20
1630623700000|2021-09-02 23:01:40|85755.5|85705.5|85755.7|85705.7|85757.6|85707.6|85751.9|85701.9|55
1630623710000|2021-09-02 23:01:50|85756.2|85706.2|85753|85703|85756.5|85706.5|85751.5|85701.5|53
1630623720000|2021-09-02 23:02:00|85753.5|85703.5|85752.7|85702.7|85755.5|85705.5|85751|85701|20
1630623730000|2021-09-02 23:02:10|85754.6|85704.6|85753.6|85703.6|85756|85706|85752.6|85702.6|17
1630623740000|2021-09-02 23:02:20|85753.8|85703.8|85753.4|85703.4|85754.8|85704.8|85752.9|85702.9|8
1630623750000|2021-09-02 23:02:30|85758.1|85708.1|85758.9|85708.9|85759.6|85709.6|85758.1|85708.1|9
1630623760000|2021-09-02 23:02:40|85759|85709|85757.5|85707.5|85759|85709|85755.3|85705.3|21
1630623770000|2021-09-02 23:02:50|85758.1|85708.1|85756.3|85706.3|85758.1|85708.1|85754|85704|19
1630623780000|2021-09-02 23:03:00|85755.6|85705.6|85756.4|85706.4|85757.4|85707.4|85754.9|85704.9|16
1630623790000|2021-09-02 23:03:10|85756.5|85706.5|85755.5|85705.5|85756.8|85706.8|85755|85705|9
1630623800000|2021-09-02 23:03:20|85755.7|85705.7|85758.2|85708.2|85759.4|85709.4|85752.9|85702.9|13
1630623810000|2021-09-02 23:03:30|85758.6|85708.6|85756.6|85706.6|85759|85709|85755.4|85705.4|7
1630623820000|2021-09-02 23:03:40|85756.1|85706.1|85757|85707|85757.9|85707.9|85752.4|85702.4|10
1630623830000|2021-09-02 23:03:50|85756|85706|85757.9|85707.9|85757.9|85707.9|85755.6|85705.6|5
1630623840000|2021-09-02 23:04:00|85757.6|85707.6|85754.3|85704.3|85757.6|85707.6|85753|85703|9
1630623850000|2021-09-02 23:04:10|85756|85706|85758.8|85708.8|85758.8|85708.8|85754.2|85704.2|7
1630623860000|2021-09-02 23:04:20|85751|85701|85758.7|85708.7|85759.5|85709.5|85751|85701|6
1630623870000|2021-09-02 23:04:30|85758.4|85708.4|85758.1|85708.1|85758.4|85708.4|85757.6|85707.6|4
1630623880000|2021-09-02 23:04:40|85758.3|85708.3|85753.2|85703.2|85758.3|85708.3|85751.6|85701.6|9
1630623890000|2021-09-02 23:04:50|85754.6|85704.6|85757|85707|85757.5|85707.5|85754.6|85704.6|5
1630623900000|2021-09-02 23:05:00|85757.9|85707.9|85753.7|85703.7|85757.9|85707.9|85753.1|85703.1|11
1630623910000|2021-09-02 23:05:10|85754.1|85704.1|85754.6|85704.6|85754.8|85704.8|85752.8|85702.8|6
1630623920000|2021-09-02 23:05:20|85753.3|85703.3|85752.5|85702.5|85754.8|85704.8|85751.6|85701.6|5
1630623930000|2021-09-02 23:05:30|85751.9|85701.9|85754.1|85704.1|85756.8|85706.8|85751.9|85701.9|8
1630623940000|2021-09-02 23:05:40|85754.2|85704.2|85755.3|85705.3|85755.8|85705.8|85754.2|85704.2|6
1630623950000|2021-09-02 23:05:50|85756.2|85706.2|85753.8|85703.8|85756.2|85706.2|85751.3|85701.3|5
1630623960000|2021-09-02 23:06:00|85753.5|85703.5|85757.6|85707.6|85757.6|85707.6|85753.5|85703.5|8
1630623970000|2021-09-02 23:06:10|85757.8|85707.8|85757|85707|85758.1|85708.1|85757|85707|7
1630623980000|2021-09-02 23:06:20|85757.2|85707.2|85753|85703|85757.7|85707.7|85752.1|85702.1|8
1630623990000|2021-09-02 23:06:30|85751.7|85701.7|85753.3|85703.3|85754.5|85704.5|85751.5|85701.5|7
1630624000000|2021-09-02 23:06:40|85753.4|85703.4|85754.4|85704.4|85754.7|85704.7|85751.3|85701.3|5
1630624010000|2021-09-02 23:06:50|85754.2|85704.2|85754.7|85704.7|85754.7|85704.7|85753.7|85703.7|4
1630624020000|2021-09-02 23:07:00|85754.8|85704.8|85757.6|85707.6|85757.6|85707.6|85754.5|85704.5|10
1630624030000|2021-09-02 23:07:10|85757.5|85707.5|85750.7|85700.7|85757.5|85707.5|85750.7|85700.7|5
1630624040000|2021-09-02 23:07:20|85755.7|85705.7|85757|85707|85757.7|85707.7|85755.5|85705.5|11
1630624050000|2021-09-02 23:07:30|85755|85705|85753.3|85703.3|85756.7|85706.7|85753.3|85703.3|11
1630624060000|2021-09-02 23:07:40|85754|85704|85754.3|85704.3|85755.4|85705.4|85753.4|85703.4|13
1630624070000|2021-09-02 23:07:50|85753.6|85703.6|85754.7|85704.7|85754.7|85704.7|85753.6|85703.6|3
1630624080000|2021-09-02 23:08:00|85758.5|85708.5|85758.5|85708.5|85758.5|85708.5|85750.3|85700.3|9
1630624090000|2021-09-02 23:08:10|85758.8|85708.8|85758.1|85708.1|85758.9|85708.9|85758.1|85708.1|9
1630624100000|2021-09-02 23:08:20|85758.3|85708.3|85752.9|85702.9|85758.3|85708.3|85752.4|85702.4|7
1630624110000|2021-09-02 23:08:30|85755|85705|85757.3|85707.3|85757.7|85707.7|85755|85705|10
1630624120000|2021-09-02 23:08:40|85756.8|85706.8|85755.5|85705.5|85757.7|85707.7|85753.9|85703.9|5
1630624130000|2021-09-02 23:08:50|85756|85706|85758.2|85708.2|85758.2|85708.2|85756|85706|8
1630624140000|2021-09-02 23:09:00|85758.4|85708.4|85758.9|85708.9|85759.1|85709.1|85758.3|85708.3|10
1630624150000|2021-09-02 23:09:10|85758|85708|85756.2|85706.2|85758|85708|85753.4|85703.4|9
1630624160000|2021-09-02 23:09:20|85756.8|85706.8|85756.5|85706.5|85757.4|85707.4|85756.4|85706.4|9
1630624170000|2021-09-02 23:09:30|85756.4|85706.4|85756.3|85706.3|85758.2|85708.2|85754.8|85704.8|15
1630624180000|2021-09-02 23:09:40|85756.4|85706.4|85758.4|85708.4|85758.4|85708.4|85756.2|85706.2|13
1630624190000|2021-09-02 23:09:50|85758.9|85708.9|85758|85708|85758.9|85708.9|85758|85708|4
1630624200000|2021-09-02 23:10:00|85758.3|85708.3|85757.5|85707.5|85758.4|85708.4|85757.2|85707.2|8
1630624210000|2021-09-02 23:10:10|85757.2|85707.2|85756.3|85706.3|85757.3|85707.3|85755.4|85705.4|5
1630624220000|2021-09-02 23:10:20|85757.5|85707.5|85753.1|85703.1|85757.5|85707.5|85751.6|85701.6|8
1630624230000|2021-09-02 23:10:30|85754|85704|85754.6|85704.6|85755.2|85705.2|85753.2|85703.2|6
1630624240000|2021-09-02 23:10:40|85754.9|85704.9|85756.9|85706.9|85758.4|85708.4|85754.9|85704.9|9
1630624250000|2021-09-02 23:10:50|85755.8|85705.8|85753.3|85703.3|85755.9|85705.9|85751.3|85701.3|5
1630624260000|2021-09-02 23:11:00|85753.1|85703.1|85753.2|85703.2|85754.8|85704.8|85751.5|85701.5|9
1630624270000|2021-09-02 23:11:10|85752.4|85702.4|85755|85705|85755.1|85705.1|85751.9|85701.9|8
1630624280000|2021-09-02 23:11:20|85754|85704|85753.1|85703.1|85754.1|85704.1|85749.7|85699.7|10
1630624290000|2021-09-02 23:11:30|85753.5|85703.5|85757.1|85707.1|85757.1|85707.1|85752.5|85702.5|10
1630624300000|2021-09-02 23:11:40|85754.9|85704.9|85757.7|85707.7|85757.7|85707.7|85754.9|85704.9|7
1630624310000|2021-09-02 23:11:50|85758.4|85708.4|85756.9|85706.9|85758.4|85708.4|85753.7|85703.7|14
1630624320000|2021-09-02 23:12:00|85757.1|85707.1|85753.7|85703.7|85757.5|85707.5|85753.7|85703.7|21
1630624330000|2021-09-02 23:12:10|85753.9|85703.9|85753|85703|85753.9|85703.9|85749.2|85699.2|5
1630624340000|2021-09-02 23:12:20|85754.2|85704.2|85753.8|85703.8|85755.8|85705.8|85753.1|85703.1|11
1630624350000|2021-09-02 23:12:30|85754.6|85704.6|85757.9|85707.9|85758.2|85708.2|85754.6|85704.6|6
1630624360000|2021-09-02 23:12:40|85758.1|85708.1|85755.1|85705.1|85758.1|85708.1|85753.2|85703.2|6
1630624370000|2021-09-02 23:12:50|85755.4|85705.4|85756.9|85706.9|85757|85707|85755.4|85705.4|6
1630624380000|2021-09-02 23:13:00|85757|85707|85754.4|85704.4|85757|85707|85749.2|85699.2|6
1630624390000|2021-09-02 23:13:10|85755.9|85705.9|85754.9|85704.9|85755.9|85705.9|85752.6|85702.6|6
1630624400000|2021-09-02 23:13:20|85753.5|85703.5|85752|85702|85754.5|85704.5|85750.9|85700.9|7
1630624410000|2021-09-02 23:13:30|85754.5|85704.5|85760.7|85710.7|85760.7|85710.7|85752.8|85702.8|16
1630624420000|2021-09-02 23:13:40|85761.1|85711.1|85759|85709|85761.1|85711.1|85756.1|85706.1|7
1630624430000|2021-09-02 23:13:50|85760|85710|85756.5|85706.5|85760|85710|85753.7|85703.7|14
1630624440000|2021-09-02 23:14:00|85756|85706|85756.6|85706.6|85757|85707|85756|85706|18
1630624450000|2021-09-02 23:14:10|85756.7|85706.7|85755.2|85705.2|85756.7|85706.7|85752.7|85702.7|24
1630624460000|2021-09-02 23:14:20|85755.1|85705.1|85756.5|85706.5|85758.6|85708.6|85755.1|85705.1|22
1630624470000|2021-09-02 23:14:30|85756.7|85706.7|85756.6|85706.6|85758.6|85708.6|85755.6|85705.6|22
1630624480000|2021-09-02 23:14:40|85755.5|85705.5|85754.6|85704.6|85757.4|85707.4|85754.3|85704.3|17
1630624490000|2021-09-02 23:14:50|85752.2|85702.2|85754.9|85704.9|85756.1|85706.1|85752.2|85702.2|20
1630624500000|2021-09-02 23:15:00|85754.2|85704.2|85755.3|85705.3|85755.5|85705.5|85753.3|85703.3|21
1630624510000|2021-09-02 23:15:10|85754.8|85704.8|85751.7|85701.7|85757.7|85707.7|85751.4|85701.4|17
1630624520000|2021-09-02 23:15:20|85753.3|85703.3|85756.4|85706.4|85757.6|85707.6|85753.3|85703.3|26
1630624530000|2021-09-02 23:15:30|85756.9|85706.9|85756.5|85706.5|85757|85707|85755.7|85705.7|20
1630624540000|2021-09-02 23:15:40|85755.5|85705.5|85752.5|85702.5|85757.3|85707.3|85750.8|85700.8|23
1630624550000|2021-09-02 23:15:50|85752.9|85702.9|85754.8|85704.8|85754.9|85704.9|85751.8|85701.8|18
1630624560000|2021-09-02 23:16:00|85752.2|85702.2|85753.2|85703.2|85755|85705|85751.1|85701.1|24
1630624570000|2021-09-02 23:16:10|85753.1|85703.1|85757.8|85707.8|85759.3|85709.3|85751.4|85701.4|13
1630624580000|2021-09-02 23:16:20|85756.2|85706.2|85752.3|85702.3|85759.3|85709.3|85752.3|85702.3|16
1630624590000|2021-09-02 23:16:30|85754.4|85704.4|85755.9|85705.9|85756.8|85706.8|85752.8|85702.8|19
1630624600000|2021-09-02 23:16:40|85753.8|85703.8|85751.3|85701.3|85756.4|85706.4|85751.1|85701.1|19
1630624610000|2021-09-02 23:16:50|85751.6|85701.6|85754.2|85704.2|85754.2|85704.2|85751.6|85701.6|16
1630624620000|2021-09-02 23:17:00|85753|85703|85753.4|85703.4|85756.5|85706.5|85752.1|85702.1|17
1630624630000|2021-09-02 23:17:10|85753.1|85703.1|85755.2|85705.2|85755.3|85705.3|85753.1|85703.1|12
1630624640000|2021-09-02 23:17:20|85754.2|85704.2|85753.6|85703.6|85757.6|85707.6|85751.8|85701.8|14
1630624650000|2021-09-02 23:17:30|85756.4|85706.4|85754.3|85704.3|85756.4|85706.4|85752.4|85702.4|14
1630624660000|2021-09-02 23:17:40|85755.7|85705.7|85751.9|85701.9|85756.3|85706.3|85751.7|85701.7|24
1630624670000|2021-09-02 23:17:50|85752.3|85702.3|85753.7|85703.7|85754.3|85704.3|85752.3|85702.3|13
1630624680000|2021-09-02 23:18:00|85754.1|85704.1|85753.2|85703.2|85756.8|85706.8|85750.1|85700.1|15
1630624690000|2021-09-02 23:18:10|85752.5|85702.5|85756.1|85706.1|85756.1|85706.1|85752.5|85702.5|13
1630624700000|2021-09-02 23:18:20|85755.7|85705.7|85754.1|85704.1|85756.2|85706.2|85751.2|85701.2|19
1630624710000|2021-09-02 23:18:30|85750.3|85700.3|85754.3|85704.3|85756.5|85706.5|85750.1|85700.1|17
1630624720000|2021-09-02 23:18:40|85753.5|85703.5|85754.7|85704.7|85755.7|85705.7|85753.5|85703.5|12
1630624730000|2021-09-02 23:18:50|85755.6|85705.6|85754.8|85704.8|85756|85706|85750.3|85700.3|16
1630624740000|2021-09-02 23:19:00|85754.3|85704.3|85755.9|85705.9|85758.3|85708.3|85753.1|85703.1|20
1630624750000|2021-09-02 23:19:10|85757.3|85707.3|85754|85704|85757.7|85707.7|85752.3|85702.3|19
1630624760000|2021-09-02 23:19:20|85754.1|85704.1|85754.1|85704.1|85757|85707|85753.7|85703.7|14
1630624770000|2021-09-02 23:19:30|85754.3|85704.3|85755.6|85705.6|85756.6|85706.6|85753.6|85703.6|14
1630624780000|2021-09-02 23:19:40|85754.9|85704.9|85753.6|85703.6|85756.3|85706.3|85750.2|85700.2|15
1630624790000|2021-09-02 23:19:50|85753.8|85703.8|85757|85707|85757.9|85707.9|85751.7|85701.7|14
1630624800000|2021-09-02 23:20:00|85756.4|85706.4|85756.2|85706.2|85757.7|85707.7|85755.9|85705.9|13
1630624810000|2021-09-02 23:20:10|85755.8|85705.8|85753.8|85703.8|85757|85707|85751.9|85701.9|15
1630624820000|2021-09-02 23:20:20|85754.5|85704.5|85754.3|85704.3|85756.5|85706.5|85753.4|85703.4|16
1630624830000|2021-09-02 23:20:30|85754.1|85704.1|85753.6|85703.6|85755.7|85705.7|85752.3|85702.3|15
1630624840000|2021-09-02 23:20:40|85754|85704|85756.5|85706.5|85756.5|85706.5|85752.6|85702.6|16
1630624850000|2021-09-02 23:20:50|85756|85706|85754.8|85704.8|85757.5|85707.5|85752.6|85702.6|23
1630624860000|2021-09-02 23:21:00|85755.3|85705.3|85755.4|85705.4|85755.4|85705.4|85754.3|85704.3|14
1630624870000|2021-09-02 23:21:10|85755.2|85705.2|85755.7|85705.7|85755.7|85705.7|85753.7|85703.7|12
1630624880000|2021-09-02 23:21:20|85754.9|85704.9|85752.7|85702.7|85756.3|85706.3|85751.2|85701.2|15
1630624890000|2021-09-02 23:21:30|85753.3|85703.3|85755.1|85705.1|85755.2|85705.2|85752.5|85702.5|14
1630624900000|2021-09-02 23:21:40|85753.6|85703.6|85756|85706|85756.7|85706.7|85752.8|85702.8|13
1630624910000|2021-09-02 23:21:50|85755.7|85705.7|85754.5|85704.5|85756.5|85706.5|85753.3|85703.3|18
1630624920000|2021-09-02 23:22:00|85755.2|85705.2|85755.2|85705.2|85756.2|85706.2|85753.6|85703.6|13
1630624930000|2021-09-02 23:22:10|85754.2|85704.2|85754.1|85704.1|85755.6|85705.6|85751.8|85701.8|17
1630624940000|2021-09-02 23:22:20|85753.5|85703.5|85754.5|85704.5|85754.5|85704.5|85753.2|85703.2|11
1630624950000|2021-09-02 23:22:30|85753.4|85703.4|85752.9|85702.9|85754.5|85704.5|85752.8|85702.8|12
1630624960000|2021-09-02 23:22:40|85753.9|85703.9|85756.8|85706.8|85757.4|85707.4|85753.7|85703.7|17
1630624970000|2021-09-02 23:22:50|85756.1|85706.1|85755.5|85705.5|85756.8|85706.8|85755.5|85705.5|19
1630624980000|2021-09-02 23:23:00|85756.1|85706.1|85755.4|85705.4|85756.1|85706.1|85754.1|85704.1|16
1630624990000|2021-09-02 23:23:10|85752.8|85702.8|85753.8|85703.8|85755.3|85705.3|85752.8|85702.8|16
1630625000000|2021-09-02 23:23:20|85753.9|85703.9|85753.8|85703.8|85755.4|85705.4|85753|85703|18
1630625010000|2021-09-02 23:23:30|85754.3|85704.3|85754.6|85704.6|85756.9|85706.9|85752.3|85702.3|17
1630625020000|2021-09-02 23:23:40|85754.4|85704.4|85755.7|85705.7|85756.9|85706.9|85754.4|85704.4|15
1630625030000|2021-09-02 23:23:50|85756.6|85706.6|85753.4|85703.4|85757|85707|85752.3|85702.3|16
1630625040000|2021-09-02 23:24:00|85751.5|85701.5|85754.2|85704.2|85756.3|85706.3|85751.5|85701.5|19
1630625050000|2021-09-02 23:24:10|85753.8|85703.8|85755.6|85705.6|85755.6|85705.6|85752.6|85702.6|17
1630625060000|2021-09-02 23:24:20|85753.7|85703.7|85754|85704|85754.3|85704.3|85752.1|85702.1|14
1630625070000|2021-09-02 23:24:30|85753.7|85703.7|85756.1|85706.1|85756.9|85706.9|85753.7|85703.7|20
1630625080000|2021-09-02 23:24:40|85756|85706|85754|85704|85757.1|85707.1|85752.8|85702.8|17
1630625090000|2021-09-02 23:24:50|85753.2|85703.2|85755.4|85705.4|85756.1|85706.1|85752.3|85702.3|16
1630625100000|2021-09-02 23:25:00|85755.2|85705.2|85753.6|85703.6|85755.3|85705.3|85752.6|85702.6|21
1630625110000|2021-09-02 23:25:10|85753.7|85703.7|85752.2|85702.2|85755.1|85705.1|85751.4|85701.4|19
1630625120000|2021-09-02 23:25:20|85752.4|85702.4|85757.6|85707.6|85757.7|85707.7|85752.4|85702.4|23
1630625130000|2021-09-02 23:25:30|85756.9|85706.9|85755.8|85705.8|85757.3|85707.3|85752.2|85702.2|22
1630625140000|2021-09-02 23:25:40|85754.7|85704.7|85753.7|85703.7|85756.1|85706.1|85752.5|85702.5|20
1630625150000|2021-09-02 23:25:50|85754.5|85704.5|85755.8|85705.8|85756.4|85706.4|85752.4|85702.4|27
1630625160000|2021-09-02 23:26:00|85756.3|85706.3|85753.2|85703.2|85756.6|85706.6|85752.5|85702.5|21
1630625170000|2021-09-02 23:26:10|85754.3|85704.3|85756.3|85706.3|85757.6|85707.6|85752.8|85702.8|15
1630625180000|2021-09-02 23:26:20|85757.5|85707.5|85755.4|85705.4|85757.7|85707.7|85752.2|85702.2|20
1630625190000|2021-09-02 23:26:30|85754.7|85704.7|85757|85707|85757.4|85707.4|85754.1|85704.1|16
1630625200000|2021-09-02 23:26:40|85756.6|85706.6|85754.2|85704.2|85757.3|85707.3|85751.4|85701.4|23
1630625210000|2021-09-02 23:26:50|85755.2|85705.2|85753.8|85703.8|85755.4|85705.4|85752.3|85702.3|24
1630625220000|2021-09-02 23:27:00|85752.8|85702.8|85754|85704|85755.2|85705.2|85751.6|85701.6|20
1630625230000|2021-09-02 23:27:10|85754.5|85704.5|85756.6|85706.6|85756.8|85706.8|85752.1|85702.1|21
1630625240000|2021-09-02 23:27:20|85756.5|85706.5|85753.7|85703.7|85757.3|85707.3|85752.8|85702.8|17
1630625250000|2021-09-02 23:27:30|85753.5|85703.5|85754.5|85704.5|85757.3|85707.3|85753.4|85703.4|29
1630625260000|2021-09-02 23:27:40|85754.7|85704.7|85752.9|85702.9|85756.4|85706.4|85751.4|85701.4|19
1630625270000|2021-09-02 23:27:50|85753.2|85703.2|85754|85704|85755.1|85705.1|85752.8|85702.8|19
1630625280000|2021-09-02 23:28:00|85753.5|85703.5|85754.3|85704.3|85755.4|85705.4|85752.5|85702.5|18
1630625290000|2021-09-02 23:28:10|85754.4|85704.4|85756.1|85706.1|85757.7|85707.7|85754.4|85704.4|18
1630625300000|2021-09-02 23:28:20|85756.9|85706.9|85756.8|85706.8|85757.3|85707.3|85755.9|85705.9|18
1630625310000|2021-09-02 23:28:30|85755.9|85705.9|85754|85704|85757.1|85707.1|85750.6|85700.6|20
1630625320000|2021-09-02 23:28:40|85752|85702|85753.9|85703.9|85755.2|85705.2|85752|85702|22
1630625330000|2021-09-02 23:28:50|85754.1|85704.1|85753.4|85703.4|85755.3|85705.3|85752.5|85702.5|25
1630625340000|2021-09-02 23:29:00|85752.6|85702.6|85756.2|85706.2|85757.4|85707.4|85752.6|85702.6|15
1630625350000|2021-09-02 23:29:10|85756.9|85706.9|85756.3|85706.3|85757.2|85707.2|85753.1|85703.1|21
1630625360000|2021-09-02 23:29:20|85756.5|85706.5|85755.8|85705.8|85757.2|85707.2|85755.2|85705.2|18
1630625370000|2021-09-02 23:29:30|85756.3|85706.3|85754.4|85704.4|85756.6|85706.6|85751.2|85701.2|23
1630625380000|2021-09-02 23:29:40|85754.6|85704.6|85755.5|85705.5|85755.5|85705.5|85753.1|85703.1|18
1630625390000|2021-09-02 23:29:50|85753.3|85703.3|85756.5|85706.5|85756.7|85706.7|85753.2|85703.2|21
1630625400000|2021-09-02 23:30:00|85756.8|85706.8|85754.5|85704.5|85757|85707|85752.6|85702.6|16
1630625410000|2021-09-02 23:30:10|85754.6|85704.6|85756.9|85706.9|85757.4|85707.4|85754.6|85704.6|20
1630625420000|2021-09-02 23:30:20|85756.6|85706.6|85754.7|85704.7|85756.8|85706.8|85753.5|85703.5|19
1630625430000|2021-09-02 23:30:30|85754.3|85704.3|85753.9|85703.9|85755.7|85705.7|85753.3|85703.3|20
1630625440000|2021-09-02 23:30:40|85754.1|85704.1|85755.9|85705.9|85756|85706|85752.8|85702.8|16
1630625450000|2021-09-02 23:30:50|85754.2|85704.2|85756.3|85706.3|85757.1|85707.1|85752.9|85702.9|23
1630625460000|2021-09-02 23:31:00|85756.2|85706.2|85756.8|85706.8|85757.3|85707.3|85756.2|85706.2|17
1630625470000|2021-09-02 23:31:10|85756.3|85706.3|85756.7|85706.7|85757.6|85707.6|85753.1|85703.1|28
1630625480000|2021-09-02 23:31:20|85755.7|85705.7|85755.2|85705.2|85756.7|85706.7|85753.3|85703.3|29
1630625490000|2021-09-02 23:31:30|85756.5|85706.5|85755.6|85705.6|85756.5|85706.5|85755.5|85705.5|6
1630625500000|2021-09-02 23:31:40|85755.5|85705.5|85755.9|85705.9|85756.5|85706.5|85753.3|85703.3|7
1630625510000|2021-09-02 23:31:50|85755.6|85705.6|85755.8|85705.8|85755.8|85705.8|85755.3|85705.3|5
1630625520000|2021-09-02 23:32:00|85755.9|85705.9|85756.7|85706.7|85758.3|85708.3|85755.9|85705.9|10
1630625530000|2021-09-02 23:32:10|85756.6|85706.6|85756.4|85706.4|85756.6|85706.6|85755.1|85705.1|9
1630625540000|2021-09-02 23:32:20|85751.7|85701.7|85755.1|85705.1|85756.4|85706.4|85751.7|85701.7|15
1630625550000|2021-09-02 23:32:30|85756.3|85706.3|85750.8|85700.8|85756.5|85706.5|85750.8|85700.8|20
1630625560000|2021-09-02 23:32:40|85750.5|85700.5|85757.2|85707.2|85757.5|85707.5|85750.5|85700.5|14
1630625570000|2021-09-02 23:32:50|85757.4|85707.4|85753.4|85703.4|85757.4|85707.4|85753.4|85703.4|5
1630625580000|2021-09-02 23:33:00|85751.4|85701.4|85757.5|85707.5|85757.8|85707.8|85751.4|85701.4|15
1630625590000|2021-09-02 23:33:10|85757.1|85707.1|85756.9|85706.9|85757.5|85707.5|85753.1|85703.1|19
1630625600000|2021-09-02 23:33:20|85757.4|85707.4|85754.5|85704.5|85757.4|85707.4|85754.5|85704.5|12
1630625610000|2021-09-02 23:33:30|85753.8|85703.8|85757.9|85707.9|85757.9|85707.9|85753.8|85703.8|15
1630625620000|2021-09-02 23:33:40|85757.7|85707.7|85756|85706|85758.8|85708.8|85755.9|85705.9|7
1630625630000|2021-09-02 23:33:50|85756.2|85706.2|85749.9|85699.9|85756.2|85706.2|85749.9|85699.9|10
1630625640000|2021-09-02 23:34:00|85752.5|85702.5|85755.9|85705.9|85755.9|85705.9|85751.9|85701.9|7
1630625650000|2021-09-02 23:34:10|85751.8|85701.8|85756.4|85706.4|85756.4|85706.4|85751.8|85701.8|6
1630625660000|2021-09-02 23:34:20|85756.5|85706.5|85752.7|85702.7|85756.8|85706.8|85751.8|85701.8|6
1630625670000|2021-09-02 23:34:30|85754.2|85704.2|85756.2|85706.2|85756.2|85706.2|85754|85704|8
1630625680000|2021-09-02 23:34:40|85756.4|85706.4|85756.6|85706.6|85756.6|85706.6|85755.8|85705.8|6
1630625690000|2021-09-02 23:34:50|85756.5|85706.5|85755.6|85705.6|85756.5|85706.5|85751.6|85701.6|8
1630625700000|2021-09-02 23:35:00|85757.1|85707.1|85757.1|85707.1|85757.5|85707.5|85756.1|85706.1|6
1630625710000|2021-09-02 23:35:10|85758.3|85708.3|85755.6|85705.6|85758.3|85708.3|85753.6|85703.6|6
1630625720000|2021-09-02 23:35:20|85754.1|85704.1|85755.3|85705.3|85755.3|85705.3|85752.8|85702.8|11
1630625730000|2021-09-02 23:35:30|85754.5|85704.5|85755.8|85705.8|85756.2|85706.2|85753.2|85703.2|9
1630625740000|2021-09-02 23:35:40|85755.6|85705.6|85755.9|85705.9|85757.1|85707.1|85755|85705|7
1630625750000|2021-09-02 23:35:50|85754.2|85704.2|85754.9|85704.9|85755.6|85705.6|85752.5|85702.5|7
1630625760000|2021-09-02 23:36:00|85753.2|85703.2|85755.4|85705.4|85755.4|85705.4|85753.2|85703.2|9
1630625770000|2021-09-02 23:36:10|85755|85705|85753.4|85703.4|85755.8|85705.8|85753.2|85703.2|6
1630625780000|2021-09-02 23:36:20|85754|85704|85756.9|85706.9|85757|85707|85754|85704|9
1630625790000|2021-09-02 23:36:30|85758.7|85708.7|85756.8|85706.8|85758.7|85708.7|85756|85706|13
1630625800000|2021-09-02 23:36:40|85758.2|85708.2|85753.9|85703.9|85758.2|85708.2|85753.6|85703.6|12
1630625810000|2021-09-02 23:36:50|85754.8|85704.8|85755.3|85705.3|85755.3|85705.3|85754.8|85704.8|6
1630625820000|2021-09-02 23:37:00|85755.4|85705.4|85752.2|85702.2|85755.4|85705.4|85751.6|85701.6|5
1630625830000|2021-09-02 23:37:10|85753.2|85703.2|85755.8|85705.8|85755.8|85705.8|85753.2|85703.2|12
1630625840000|2021-09-02 23:37:20|85756|85706|85755|85705|85757.2|85707.2|85753.6|85703.6|7
1630625850000|2021-09-02 23:37:30|85754.6|85704.6|85756|85706|85756.2|85706.2|85754.6|85704.6|6
1630625860000|2021-09-02 23:37:40|85757.4|85707.4|85756.6|85706.6|85757.4|85707.4|85756.1|85706.1|9
1630625870000|2021-09-02 23:37:50|85756.9|85706.9|85754.2|85704.2|85756.9|85706.9|85753.3|85703.3|9
1630625880000|2021-09-02 23:38:00|85756.2|85706.2|85756.3|85706.3|85756.9|85706.9|85755.8|85705.8|8
1630625890000|2021-09-02 23:38:10|85756.6|85706.6|85756.5|85706.5|85756.9|85706.9|85753.6|85703.6|6
1630625900000|2021-09-02 23:38:20|85756.6|85706.6|85753.5|85703.5|85756.6|85706.6|85752.6|85702.6|7
1630625910000|2021-09-02 23:38:30|85753.2|85703.2|85755.4|85705.4|85755.4|85705.4|85753.2|85703.2|9
1630625920000|2021-09-02 23:38:40|85754.8|85704.8|85756.3|85706.3|85756.6|85706.6|85754.8|85704.8|11
1630625930000|2021-09-02 23:38:50|85756.5|85706.5|85752.5|85702.5|85756.5|85706.5|85752.5|85702.5|4
1630625940000|2021-09-02 23:39:00|85753.2|85703.2|85756.2|85706.2|85756.2|85706.2|85752.4|85702.4|8
1630625950000|2021-09-02 23:39:10|85755.7|85705.7|85755.8|85705.8|85756.2|85706.2|85755.7|85705.7|9
1630625960000|2021-09-02 23:39:20|85755.9|85705.9|85756.1|85706.1|85756.5|85706.5|85752.3|85702.3|5
1630625970000|2021-09-02 23:39:30|85759.5|85709.5|85754.9|85704.9|85759.5|85709.5|85751.3|85701.3|9
1630625980000|2021-09-02 23:39:40|85754.6|85704.6|85753.3|85703.3|85754.6|85704.6|85751.8|85701.8|8
1630625990000|2021-09-02 23:39:50|85753.5|85703.5|85755.1|85705.1|85755.1|85705.1|85753.5|85703.5|6
1630626000000|2021-09-02 23:40:00|85754.8|85704.8|85753.8|85703.8|85756|85706|85752|85702|7
1630626010000|2021-09-02 23:40:10|85753.7|85703.7|85757.2|85707.2|85757.2|85707.2|85753.7|85703.7|11
1630626020000|2021-09-02 23:40:20|85756.9|85706.9|85752.7|85702.7|85756.9|85706.9|85751.4|85701.4|7
1630626030000|2021-09-02 23:40:30|85753.4|85703.4|85753.9|85703.9|85754.5|85704.5|85753.4|85703.4|6
1630626040000|2021-09-02 23:40:40|85753.4|85703.4|85752.3|85702.3|85754|85704|85750.2|85700.2|8
1630626050000|2021-09-02 23:40:50|85752.5|85702.5|85756.3|85706.3|85756.5|85706.5|85752.5|85702.5|8
1630626060000|2021-09-02 23:41:00|85756.6|85706.6|85754.9|85704.9|85758.2|85708.2|85754.9|85704.9|9
1630626070000|2021-09-02 23:41:10|85755.4|85705.4|85756.1|85706.1|85756.1|85706.1|85753.4|85703.4|5
1630626080000|2021-09-02 23:41:20|85756|85706|85755.1|85705.1|85756|85706|85755|85705|6
1630626090000|2021-09-02 23:41:30|85754.9|85704.9|85752.4|85702.4|85755.4|85705.4|85751.4|85701.4|6
1630626100000|2021-09-02 23:41:40|85750.3|85700.3|85754.7|85704.7|85755.2|85705.2|85750.3|85700.3|9
1630626110000|2021-09-02 23:41:50|85756|85706|85753.6|85703.6|85756.2|85706.2|85752.1|85702.1|10
1630626120000|2021-09-02 23:42:00|85752.9|85702.9|85755.8|85705.8|85755.8|85705.8|85752.9|85702.9|6
1630626130000|2021-09-02 23:42:10|85756|85706|85755.8|85705.8|85756.1|85706.1|85754.8|85704.8|11
1630626140000|2021-09-02 23:42:20|85755.2|85705.2|85754.6|85704.6|85756.2|85706.2|85752.7|85702.7|10
1630626150000|2021-09-02 23:42:30|85754.2|85704.2|85754.4|85704.4|85755.6|85705.6|85754.2|85704.2|9
1630626160000|2021-09-02 23:42:40|85753.9|85703.9|85756.9|85706.9|85756.9|85706.9|85751.9|85701.9|8
1630626170000|2021-09-02 23:42:50|85758.7|85708.7|85751.8|85701.8|85758.7|85708.7|85751.1|85701.1|7
1630626180000|2021-09-02 23:43:00|85752.3|85702.3|85755.8|85705.8|85756|85706|85752.3|85702.3|5
1630626190000|2021-09-02 23:43:10|85757.3|85707.3|85753.6|85703.6|85757.3|85707.3|85750.3|85700.3|10
1630626200000|2021-09-02 23:43:20|85753.9|85703.9|85752.7|85702.7|85754.5|85704.5|85752.6|85702.6|7
1630626210000|2021-09-02 23:43:30|85754.5|85704.5|85752.4|85702.4|85754.7|85704.7|85750.8|85700.8|6
1630626220000|2021-09-02 23:43:40|85752.9|85702.9|85755.3|85705.3|85755.7|85705.7|85752.9|85702.9|11
1630626230000|2021-09-02 23:43:50|85755.2|85705.2|85755.8|85705.8|85756|85706|85754.3|85704.3|8
1630626240000|2021-09-02 23:44:00|85756.7|85706.7|85756.5|85706.5|85756.7|85706.7|85755|85705|10
1630626250000|2021-09-02 23:44:10|85755.9|85705.9|85751.4|85701.4|85757.7|85707.7|85750.4|85700.4|6
1630626260000|2021-09-02 23:44:20|85750.1|85700.1|85755.3|85705.3|85755.7|85705.7|85750.1|85700.1|14
1630626270000|2021-09-02 23:44:30|85754.8|85704.8|85756.5|85706.5|85758.2|85708.2|85753.3|85703.3|10
1630626280000|2021-09-02 23:44:40|85756.9|85706.9|85757.9|85707.9|85757.9|85707.9|85756.2|85706.2|11
1630626290000|2021-09-02 23:44:50|85757.4|85707.4|85754.8|85704.8|85757.4|85707.4|85752.4|85702.4|7
1630626300000|2021-09-02 23:45:00|85753.7|85703.7|85756.2|85706.2|85757.3|85707.3|85752.4|85702.4|5
1630626310000|2021-09-02 23:45:10|85752.5|85702.5|85752.6|85702.6|85754.9|85704.9|85749.8|85699.8|11
1630626320000|2021-09-02 23:45:20|85753|85703|85755.3|85705.3|85755.3|85705.3|85752.8|85702.8|9
1630626330000|2021-09-02 23:45:30|85755.8|85705.8|85755.7|85705.7|85757.1|85707.1|85755.5|85705.5|9
1630626340000|2021-09-02 23:45:40|85751.4|85701.4|85756|85706|85756.7|85706.7|85751.4|85701.4|7
1630626350000|2021-09-02 23:45:50|85750.7|85700.7|85753.7|85703.7|85754.9|85704.9|85750.7|85700.7|9
1630626360000|2021-09-02 23:46:00|85755|85705|85755.3|85705.3|85755.3|85705.3|85752.7|85702.7|5
1630626370000|2021-09-02 23:46:10|85755.2|85705.2|85754.4|85704.4|85756.7|85706.7|85753.4|85703.4|19
1630626380000|2021-09-02 23:46:20|85754.7|85704.7|85755.9|85705.9|85755.9|85705.9|85753.2|85703.2|10
1630626390000|2021-09-02 23:46:30|85756|85706|85756.8|85706.8|85757.4|85707.4|85753.2|85703.2|15
1630626400000|2021-09-02 23:46:40|85756.7|85706.7|85755.3|85705.3|85756.9|85706.9|85752.5|85702.5|17
1630626410000|2021-09-02 23:46:50|85755.4|85705.4|85756.2|85706.2|85756.2|85706.2|85751.9|85701.9|9
1630626420000|2021-09-02 23:47:00|85755.9|85705.9|85755|85705|85757|85707|85752.4|85702.4|16
1630626430000|2021-09-02 23:47:10|85755.1|85705.1|85755.7|85705.7|85755.7|85705.7|85755|85705|10
1630626440000|2021-09-02 23:47:20|85755.8|85705.8|85756.6|85706.6|85756.6|85706.6|85755.5|85705.5|7
1630626450000|2021-09-02 23:47:30|85755.5|85705.5|85752.7|85702.7|85755.5|85705.5|85752.4|85702.4|10
1630626460000|2021-09-02 23:47:40|85753.1|85703.1|85753.7|85703.7|85755.7|85705.7|85753|85703|18
1630626470000|2021-09-02 23:47:50|85754.1|85704.1|85752.6|85702.6|85755.5|85705.5|85752.6|85702.6|16
1630626480000|2021-09-02 23:48:00|85753.4|85703.4|85754.2|85704.2|85754.2|85704.2|85752.7|85702.7|9
1630626490000|2021-09-02 23:48:10|85754.3|85704.3|85754.5|85704.5|85754.5|85704.5|85752.5|85702.5|7
1630626500000|2021-09-02 23:48:20|85755.1|85705.1|85750.4|85700.4|85755.9|85705.9|85750.4|85700.4|8
1630626510000|2021-09-02 23:48:30|85749.4|85699.4|85754.1|85704.1|85754.6|85704.6|85749.4|85699.4|11
1630626520000|2021-09-02 23:48:40|85753.7|85703.7|85752.7|85702.7|85755.3|85705.3|85751.2|85701.2|16
1630626530000|2021-09-02 23:48:50|85753.6|85703.6|85754.2|85704.2|85754.4|85704.4|85753.1|85703.1|14
1630626540000|2021-09-02 23:49:00|85753.7|85703.7|85753.1|85703.1|85754.2|85704.2|85752.6|85702.6|16
1630626550000|2021-09-02 23:49:10|85753.6|85703.6|85755.7|85705.7|85756.7|85706.7|85753.6|85703.6|19
1630626560000|2021-09-02 23:49:20|85754.6|85704.6|85756.1|85706.1|85757|85707|85754.6|85704.6|11
1630626570000|2021-09-02 23:49:30|85757|85707|85753.8|85703.8|85758|85708|85753.8|85703.8|10
1630626580000|2021-09-02 23:49:40|85753.9|85703.9|85755.6|85705.6|85757|85707|85753.4|85703.4|28
1630626590000|2021-09-02 23:49:50|85755.2|85705.2|85757.2|85707.2|85757.9|85707.9|85755.2|85705.2|25
1630626600000|2021-09-02 23:50:00|85756.4|85706.4|85754.5|85704.5|85757.6|85707.6|85754.5|85704.5|24
1630626610000|2021-09-02 23:50:10|85754.7|85704.7|85754.7|85704.7|85757.5|85707.5|85753.5|85703.5|28
1630626620000|2021-09-02 23:50:20|85754.3|85704.3|85755.8|85705.8|85756.7|85706.7|85754.2|85704.2|13
1630626630000|2021-09-02 23:50:30|85755.9|85705.9|85753.4|85703.4|85756.4|85706.4|85750.9|85700.9|10
1630626640000|2021-09-02 23:50:40|85752.8|85702.8|85755.5|85705.5|85755.9|85705.9|85752.8|85702.8|9
1630626650000|2021-09-02 23:50:50|85755.3|85705.3|85754.6|85704.6|85755.5|85705.5|85753.4|85703.4|8
1630626660000|2021-09-02 23:51:00|85752.6|85702.6|85754.8|85704.8|85755.2|85705.2|85752.6|85702.6|5
1630626670000|2021-09-02 23:51:10|85754.9|85704.9|85755.2|85705.2|85756.1|85706.1|85753.8|85703.8|12
1630626680000|2021-09-02 23:51:20|85755.1|85705.1|85753.2|85703.2|85756.7|85706.7|85752.5|85702.5|17
1630626690000|2021-09-02 23:51:30|85753.6|85703.6|85750.9|85700.9|85753.6|85703.6|85748.7|85698.7|27
1630626700000|2021-09-02 23:51:40|85751.7|85701.7|85752.2|85702.2|85752.8|85702.8|85751.3|85701.3|20
1630626710000|2021-09-02 23:51:50|85752.3|85702.3|85754.9|85704.9|85755.4|85705.4|85751.5|85701.5|22
1630626720000|2021-09-02 23:52:00|85754.3|85704.3|85753.3|85703.3|85754.4|85704.4|85752.6|85702.6|11
1630626730000|2021-09-02 23:52:10|85753.2|85703.2|85754.2|85704.2|85754.4|85704.4|85753.2|85703.2|6
1630626740000|2021-09-02 23:52:20|85754.1|85704.1|85752|85702|85754.2|85704.2|85750.6|85700.6|15
1630626750000|2021-09-02 23:52:30|85752.3|85702.3|85753.5|85703.5|85753.8|85703.8|85751.8|85701.8|11
1630626760000|2021-09-02 23:52:40|85753.6|85703.6|85750.9|85700.9|85753.6|85703.6|85749.7|85699.7|21
1630626770000|2021-09-02 23:52:50|85751.4|85701.4|85754.3|85704.3|85754.3|85704.3|85751.4|85701.4|5
1630626780000|2021-09-02 23:53:00|85752.9|85702.9|85753|85703|85754.1|85704.1|85752.4|85702.4|18
1630626790000|2021-09-02 23:53:10|85766|85692.9|85752.2|85702.2|85766|85702.2|85750.6|85692.9|6
1630626800000|2021-09-02 23:53:20|85750.6|85700.6|85751.7|85701.7|85751.8|85701.8|85750.1|85700.1|6
1630626810000|2021-09-02 23:53:30|85752.3|85702.3|85752.4|85702.4|85752.5|85702.5|85752.3|85702.3|3
1630626820000|2021-09-02 23:53:40|85752.6|85702.6|85752.5|85702.5|85752.8|85702.8|85752|85702|7
1630626830000|2021-09-02 23:53:50|85752.4|85702.4|85753.2|85703.2|85753.4|85703.4|85752.4|85702.4|8
1630626840000|2021-09-02 23:54:00|85753.1|85703.1|85754.1|85704.1|85754.6|85704.6|85752.5|85702.5|10
1630626850000|2021-09-02 23:54:10|85754.2|85704.2|85754|85704|85754.3|85704.3|85754|85704|6
1630626860000|2021-09-02 23:54:20|85753.9|85703.9|85752.8|85702.8|85754.8|85704.8|85752.5|85702.5|9
1630626870000|2021-09-02 23:54:30|85751.7|85701.7|85753|85703|85753.1|85703.1|85751.7|85701.7|5
1630626880000|2021-09-02 23:54:40|85753.2|85703.2|85753.8|85703.8|85753.8|85703.8|85753.2|85703.2|4
1630626890000|2021-09-02 23:54:50|85753.9|85703.9|85753.9|85703.9|85753.9|85703.9|85753.5|85703.5|5
1630626900000|2021-09-02 23:55:00|85754.3|85704.3|85753.8|85703.8|85754.3|85704.3|85753.4|85703.4|7
1630626910000|2021-09-02 23:55:10|85753.9|85703.9|85752.5|85702.5|85754.2|85704.2|85750.7|85700.7|14
1630626920000|2021-09-02 23:55:20|85752.3|85702.3|85752.9|85702.9|85752.9|85702.9|85752.3|85702.3|6
1630626930000|2021-09-02 23:55:30|85753|85703|85753.8|85703.8|85753.8|85703.8|85753|85703|4
1630626940000|2021-09-02 23:55:40|85753.9|85703.9|85753.1|85703.1|85753.9|85703.9|85753.1|85703.1|4
1630626950000|2021-09-02 23:55:50|85752.6|85702.6|85753.2|85703.2|85753.2|85703.2|85752.6|85702.6|2
1630626960000|2021-09-02 23:56:00|85753.6|85703.6|85752.6|85702.6|85753.6|85703.6|85749.8|85699.8|14
1630626970000|2021-09-02 23:56:10|85752.7|85702.7|85753.3|85703.3|85753.3|85703.3|85751.3|85701.3|7
1630626980000|2021-09-02 23:56:20|85751.3|85701.3|85752.8|85702.8|85752.8|85702.8|85751.3|85701.3|4
1630626990000|2021-09-02 23:56:30|85753.3|85703.3|85753.7|85703.7|85753.8|85703.8|85753.3|85703.3|3
1630627000000|2021-09-02 23:56:40|85754.1|85704.1|85752.8|85702.8|85754.2|85704.2|85751.8|85701.8|10
1630627010000|2021-09-02 23:56:50|85753.9|85703.9|85752.9|85702.9|85754|85704|85752.6|85702.6|10
1630627020000|2021-09-02 23:57:00|85753|85703|85754.3|85704.3|85764.4|85704.3|85753|85693|4
1630627030000|2021-09-02 23:57:10|85754.1|85704.1|85752.1|85702.1|85754.1|85704.1|85750.9|85700.9|4
1630627040000|2021-09-02 23:57:20|85752.2|85702.2|85753.9|85703.9|85753.9|85703.9|85751.6|85701.6|5
1630627050000|2021-09-02 23:57:30|85753.6|85703.6|85753.1|85703.1|85753.8|85703.8|85752.8|85702.8|5
1630627060000|2021-09-02 23:57:40|85753|85703|85753.6|85703.6|85753.6|85703.6|85752.9|85702.9|8
1630627070000|2021-09-02 23:57:50|85753.7|85703.7|85753.8|85703.8|85754|85704|85752.3|85702.3|28
1630627080000|2021-09-02 23:58:00|85754|85704|85752.6|85702.6|85754|85704|85751.7|85701.7|15
1630627090000|2021-09-02 23:58:10|85753|85703|85754.4|85704.4|85754.6|85704.6|85750.9|85700.9|16
1630627100000|2021-09-02 23:58:20|85754.3|85704.3|85754.6|85704.6|85754.8|85704.8|85754.1|85704.1|18
1630627110000|2021-09-02 23:58:30|85754.7|85704.7|85753.5|85703.5|85754.7|85704.7|85753.2|85703.2|21
1630627120000|2021-09-02 23:58:40|85753.6|85703.6|85754.1|85704.1|85754.1|85704.1|85753.5|85703.5|14
1630627130000|2021-09-02 23:58:50|85753.9|85703.9|85753.4|85703.4|85754.4|85704.4|85752.6|85702.6|13
1630627140000|2021-09-02 23:59:00|85753.9|85703.9|85754.6|85704.6|85755|85705|85753.9|85703.9|16
1630627150000|2021-09-02 23:59:10|85755.5|85705.5|85755|85705|85755.5|85705.5|85755|85705|14
1630627160000|2021-09-02 23:59:20|85754.8|85704.8|85754.1|85704.1|85755.1|85705.1|85753.1|85703.1|24
1630627170000|2021-09-02 23:59:30|85753.9|85703.9|85754.3|85704.3|85754.3|85704.3|85752.2|85702.2|13
1630627180000|2021-09-02 23:59:40|85754.2|85704.2|85753.7|85703.7|85754.7|85704.7|85753|85703|5
1630627190000|2021-09-02 23:59:50|85753.5|85703.5|85754.8|85704.8|85755.5|85705.5|85753.5|85703.5|14
1630627200000|2021-09-03 00:00:00|85754.9|85704.9|85754|85704|85755.4|85705.4|85753.2|85703.2|27
1630627210000|2021-09-03 00:00:10|85752.6|85702.6|85753|85703|85754|85704|85752.6|85702.6|19
1630627220000|2021-09-03 00:00:20|85754.5|85704.5|85754.7|85704.7|85755|85705|85754.5|85704.5|17
1630627230000|2021-09-03 00:00:30|85754.8|85704.8|85755.2|85705.2|85755.6|85705.6|85754|85704|23
1630627240000|2021-09-03 00:00:40|85754.9|85704.9|85755.4|85705.4|85756|85706|85753.6|85703.6|20
1630627250000|2021-09-03 00:00:50|85755.2|85705.2|85754.3|85704.3|85755.3|85705.3|85754.2|85704.2|12
1630627260000|2021-09-03 00:01:00|85754.2|85704.2|85755.1|85705.1|85756.7|85706.7|85754|85704|32
1630627270000|2021-09-03 00:01:10|85755|85705|85755.1|85705.1|85755.2|85705.2|85753.5|85703.5|23
1630627280000|2021-09-03 00:01:20|85754.8|85704.8|85755.1|85705.1|85755.7|85705.7|85753.9|85703.9|26
1630627290000|2021-09-03 00:01:30|85754.8|85704.8|85756|85706|85756.2|85706.2|85754.8|85704.8|10
1630627300000|2021-09-03 00:01:40|85755.5|85705.5|85754.9|85704.9|85755.5|85705.5|85753.8|85703.8|8
1630627310000|2021-09-03 00:01:50|85755.1|85705.1|85755.8|85705.8|85756.1|85706.1|85754.7|85704.7|23
1630627320000|2021-09-03 00:02:00|85755.7|85705.7|85754.4|85704.4|85755.9|85705.9|85753.4|85703.4|21
1630627330000|2021-09-03 00:02:10|85753.7|85703.7|85754.6|85704.6|85755.5|85705.5|85753.7|85703.7|12
1630627340000|2021-09-03 00:02:20|85755.2|85705.2|85754.8|85704.8|85755.3|85705.3|85754.2|85704.2|9
1630627350000|2021-09-03 00:02:30|85754.7|85704.7|85755.4|85705.4|85755.5|85705.5|85754.7|85704.7|5
1630627360000|2021-09-03 00:02:40|85755.3|85705.3|85755.5|85705.5|85756|85706|85755.3|85705.3|12
1630627370000|2021-09-03 00:02:50|85755.9|85705.9|85755.4|85705.4|85755.9|85705.9|85754.3|85704.3|16
1630627380000|2021-09-03 00:03:00|85755.5|85705.5|85753.5|85703.5|85756.3|85706.3|85752.3|85702.3|27
1630627390000|2021-09-03 00:03:10|85753.8|85703.8|85754.4|85704.4|85754.7|85704.7|85753.6|85703.6|13
1630627400000|2021-09-03 00:03:20|85754.3|85704.3|85754.2|85704.2|85755.1|85705.1|85753.6|85703.6|15
1630627410000|2021-09-03 00:03:30|85754.3|85704.3|85754.5|85704.5|85754.5|85704.5|85752.3|85702.3|28
1630627420000|2021-09-03 00:03:40|85754.6|85704.6|85753.5|85703.5|85754.6|85704.6|85753|85703|15
1630627430000|2021-09-03 00:03:50|85753.1|85703.1|85754.2|85704.2|85754.2|85704.2|85752.9|85702.9|11
1630627440000|2021-09-03 00:04:00|85753.9|85703.9|85752.7|85702.7|85753.9|85703.9|85752.4|85702.4|20
1630627450000|2021-09-03 00:04:10|85752.5|85702.5|85752.6|85702.6|85753.1|85703.1|85749.2|85699.2|22
1630627460000|2021-09-03 00:04:20|85753.2|85703.2|85751.9|85701.9|85753.3|85703.3|85750.7|85700.7|16
1630627470000|2021-09-03 00:04:30|85751.2|85701.2|85752.5|85702.5|85753.9|85703.9|85751.2|85701.2|18
1630627480000|2021-09-03 00:04:40|85752.1|85702.1|85751.1|85701.1|85752.5|85702.5|85750|85700|19
1630627490000|2021-09-03 00:04:50|85751.2|85701.2|85752|85702|85752.6|85702.6|85751.2|85701.2|20
1630627500000|2021-09-03 00:05:00|85752.1|85702.1|85751.6|85701.6|85753.2|85703.2|85750.5|85700.5|20
1630627510000|2021-09-03 00:05:10|85751.4|85701.4|85753.5|85703.5|85754.1|85704.1|85749.3|85699.3|33
1630627520000|2021-09-03 00:05:20|85753.4|85703.4|85755.1|85705.1|85756.2|85706.2|85751.7|85701.7|21
1630627530000|2021-09-03 00:05:30|85752.9|85702.9|85752.8|85702.8|85753.6|85703.6|85752.4|85702.4|10
1630627540000|2021-09-03 00:05:40|85752.4|85702.4|85752.4|85702.4|85754.9|85704.9|85751|85701|25
1630627550000|2021-09-03 00:05:50|85752.3|85702.3|85751.8|85701.8|85752.8|85702.8|85751.6|85701.6|12
1630627560000|2021-09-03 00:06:00|85752|85702|85753.2|85703.2|85753.2|85703.2|85751.5|85701.5|24
1630627570000|2021-09-03 00:06:10|85754|85704|85751.4|85701.4|85754.1|85704.1|85751.4|85701.4|17
1630627580000|2021-09-03 00:06:20|85751.6|85701.6|85751.5|85701.5|85752|85702|85750.2|85700.2|6
1630627590000|2021-09-03 00:06:30|85751.6|85701.6|85751.6|85701.6|85753.3|85703.3|85750.7|85700.7|21
1630627600000|2021-09-03 00:06:40|85751.3|85701.3|85752.3|85702.3|85752.6|85702.6|85750.2|85700.2|23
1630627610000|2021-09-03 00:06:50|85752.7|85702.7|85750.7|85700.7|85752.7|85702.7|85750.7|85700.7|24
1630627620000|2021-09-03 00:07:00|85750.8|85700.8|85750|85700|85750.8|85700.8|85748.7|85698.7|25
1630627630000|2021-09-03 00:07:10|85749.8|85699.8|85751.4|85701.4|85752.4|85702.4|85749.8|85699.8|15
1630627640000|2021-09-03 00:07:20|85751.7|85701.7|85752.3|85702.3|85752.3|85702.3|85751.4|85701.4|7
1630627650000|2021-09-03 00:07:30|85752.2|85702.2|85752.4|85702.4|85752.4|85702.4|85749.2|85699.2|11
1630627660000|2021-09-03 00:07:40|85752.5|85702.5|85752.6|85702.6|85752.6|85702.6|85752.3|85702.3|5
1630627670000|2021-09-03 00:07:50|85749|85699|85752.8|85702.8|85752.8|85702.8|85749|85699|14
1630627680000|2021-09-03 00:08:00|85752.1|85702.1|85752.3|85702.3|85752.6|85702.6|85752|85702|8
1630627690000|2021-09-03 00:08:10|85751.9|85701.9|85749.3|85699.3|85751.9|85701.9|85748.6|85698.6|18
1630627700000|2021-09-03 00:08:20|85748.7|85698.7|85750.4|85700.4|85750.7|85700.7|85748.7|85698.7|9
1630627710000|2021-09-03 00:08:30|85750.2|85700.2|85750.4|85700.4|85751.7|85701.7|85749.2|85699.2|16
1630627720000|2021-09-03 00:08:40|85750.3|85700.3|85750.8|85700.8|85751.1|85701.1|85748.5|85698.5|13
1630627730000|2021-09-03 00:08:50|85750.7|85700.7|85751.3|85701.3|85752.8|85702.8|85750.5|85700.5|33
1630627740000|2021-09-03 00:09:00|85750.5|85700.5|85751.8|85701.8|85752.3|85702.3|85750|85700|16
1630627750000|2021-09-03 00:09:10|85751|85701|85750.7|85700.7|85751|85701|85750.5|85700.5|11
1630627760000|2021-09-03 00:09:20|85750.9|85700.9|85749.7|85699.7|85750.9|85700.9|85748.1|85698.1|11
1630627770000|2021-09-03 00:09:30|85749.6|85699.6|85749.9|85699.9|85751.5|85701.5|85749.3|85699.3|23
1630627780000|2021-09-03 00:09:40|85749.8|85699.8|85748.7|85698.7|85749.8|85699.8|85748.1|85698.1|13
1630627790000|2021-09-03 00:09:50|85748.4|85698.4|85749.7|85699.7|85751.5|85701.5|85748.1|85698.1|30
1630627800000|2021-09-03 00:10:00|85749.3|85699.3|85747.9|85697.9|85750.8|85700.8|85744|85694|37
1630627810000|2021-09-03 00:10:10|85748.3|85698.3|85747.8|85697.8|85748.4|85698.4|85746.7|85696.7|34
1630627820000|2021-09-03 00:10:20|85748|85698|85749.7|85699.7|85752.3|85702.3|85747.6|85697.6|37
1630627830000|2021-09-03 00:10:30|85749.5|85699.5|85750.3|85700.3|85750.6|85700.6|85749.3|85699.3|20
1630627840000|2021-09-03 00:10:40|85750.2|85700.2|85750.2|85700.2|85750.2|85700.2|85747.2|85697.2|6
1630627850000|2021-09-03 00:10:50|85749.2|85699.2|85746.6|85696.6|85750.3|85700.3|85746.6|85696.6|11
1630627860000|2021-09-03 00:11:00|85747|85697|85746.7|85696.7|85747.6|85697.6|85745.4|85695.4|22
1630627870000|2021-09-03 00:11:10|85746.5|85696.5|85746.9|85696.9|85748.8|85698.8|85746.3|85696.3|23
1630627880000|2021-09-03 00:11:20|85746.7|85696.7|85747.7|85697.7|85747.7|85697.7|85746.3|85696.3|19
1630627890000|2021-09-03 00:11:30|85748.1|85698.1|85745.4|85695.4|85750.2|85700.2|85743.1|85693.1|21
1630627900000|2021-09-03 00:11:40|85744.6|85694.6|85741.5|85691.5|85748.2|85698.2|85738|85688|39
1630627910000|2021-09-03 00:11:50|85738.7|85688.7|85743.7|85693.7|85744.2|85694.2|85738.3|85688.3|69
1630627920000|2021-09-03 00:12:00|85743.9|85693.9|85746.6|85696.6|85746.6|85696.6|85743.5|85693.5|42
1630627930000|2021-09-03 00:12:10|85746.3|85696.3|85747.1|85697.1|85747.1|85697.1|85745.8|85695.8|7
1630627940000|2021-09-03 00:12:20|85747.2|85697.2|85745.8|85695.8|85747.2|85697.2|85744.6|85694.6|14
1630627950000|2021-09-03 00:12:30|85746|85696|85747.9|85697.9|85748.3|85698.3|85745.1|85695.1|29
1630627960000|2021-09-03 00:12:40|85747.1|85697.1|85749.7|85699.7|85749.7|85699.7|85747.1|85697.1|25
1630627970000|2021-09-03 00:12:50|85749.8|85699.8|85749.4|85699.4|85750.6|85700.6|85747.3|85697.3|27
1630627980000|2021-09-03 00:13:00|85748.8|85698.8|85747.8|85697.8|85749.4|85699.4|85746|85696|23
1630627990000|2021-09-03 00:13:10|85747.9|85697.9|85746.5|85696.5|85748.5|85698.5|85746.4|85696.4|14
1630628000000|2021-09-03 00:13:20|85746.4|85696.4|85747.6|85697.6|85751.9|85701.9|85746.2|85696.2|24
1630628010000|2021-09-03 00:13:30|85747.9|85697.9|85748.2|85698.2|85748.2|85698.2|85745.5|85695.5|26
1630628020000|2021-09-03 00:13:40|85749.1|85699.1|85746.4|85696.4|85751.4|85701.4|85746.1|85696.1|23
1630628030000|2021-09-03 00:13:50|85746.6|85696.6|85747.1|85697.1|85748.2|85698.2|85746.6|85696.6|10
1630628040000|2021-09-03 00:14:00|85747|85697|85746.4|85696.4|85747.9|85697.9|85745.5|85695.5|18
1630628050000|2021-09-03 00:14:10|85745.9|85695.9|85747.1|85697.1|85747.6|85697.6|85745.9|85695.9|15
1630628060000|2021-09-03 00:14:20|85747.5|85697.5|85750.5|85700.5|85750.5|85700.5|85747.5|85697.5|14
1630628070000|2021-09-03 00:14:30|85750.7|85700.7|85745.7|85695.7|85750.7|85700.7|85743.8|85693.8|13
1630628080000|2021-09-03 00:14:40|85745.9|85695.9|85746.6|85696.6|85747.4|85697.4|85744.9|85694.9|27
1630628090000|2021-09-03 00:14:50|85746.4|85696.4|85745.4|85695.4|85746.8|85696.8|85745|85695|11
1630628100000|2021-09-03 00:15:00|85745|85695|85748.7|85698.7|85748.7|85698.7|85741|85691|37
1630628110000|2021-09-03 00:15:10|85747.9|85697.9|85747.9|85697.9|85750.2|85700.2|85745.3|85695.3|24
1630628120000|2021-09-03 00:15:20|85749.7|85699.7|85748.1|85698.1|85750.9|85700.9|85746.9|85696.9|15
1630628130000|2021-09-03 00:15:30|85748.5|85698.5|85748.1|85698.1|85750.2|85700.2|85747.1|85697.1|22
1630628140000|2021-09-03 00:15:40|85748.9|85698.9|85749.2|85699.2|85750|85700|85747.2|85697.2|25
1630628150000|2021-09-03 00:15:50|85749.1|85699.1|85749.2|85699.2|85752.5|85702.5|85748.8|85698.8|32
1630628160000|2021-09-03 00:16:00|85749.1|85699.1|85750|85700|85750.4|85700.4|85748.8|85698.8|9
1630628170000|2021-09-03 00:16:10|85750.3|85700.3|85747.3|85697.3|85750.3|85700.3|85747.3|85697.3|29
1630628180000|2021-09-03 00:16:20|85747.5|85697.5|85750.8|85700.8|85750.8|85700.8|85747.3|85697.3|17
1630628190000|2021-09-03 00:16:30|85751|85701|85744.4|85694.4|85751|85701|85744.4|85694.4|14
1630628200000|2021-09-03 00:16:40|85747.7|85697.7|85749.9|85699.9|85749.9|85699.9|85746.8|85696.8|10
1630628210000|2021-09-03 00:16:50|85747.6|85697.6|85749.4|85699.4|85749.4|85699.4|85746.5|85696.5|20
1630628220000|2021-09-03 00:17:00|85748.2|85698.2|85743.6|85693.6|85748.5|85698.5|85742.9|85692.9|23
1630628230000|2021-09-03 00:17:10|85743.5|85693.5|85747.2|85697.2|85747.6|85697.6|85743.5|85693.5|18
1630628240000|2021-09-03 00:17:20|85747.9|85697.9|85747.6|85697.6|85748.6|85698.6|85746.9|85696.9|20
1630628250000|2021-09-03 00:17:30|85748.9|85698.9|85750.1|85700.1|85752.7|85702.7|85746.4|85696.4|20
1630628260000|2021-09-03 00:17:40|85749.9|85699.9|85748.2|85698.2|85751.5|85701.5|85747.4|85697.4|14
1630628270000|2021-09-03 00:17:50|85748.7|85698.7|85744.1|85694.1|85748.7|85698.7|85741.9|85691.9|5
1630628280000|2021-09-03 00:18:00|85744.6|85694.6|85748|85698|85748|85698|85744.6|85694.6|17
1630628290000|2021-09-03 00:18:10|85748.3|85698.3|85749|85699|85750.3|85700.3|85748.3|85698.3|14
1630628300000|2021-09-03 00:18:20|85749.4|85699.4|85747.1|85697.1|85749.5|85699.5|85744.2|85694.2|18
1630628310000|2021-09-03 00:18:30|85747|85697|85749.6|85699.6|85751.4|85701.4|85746.8|85696.8|18
1630628320000|2021-09-03 00:18:40|85749.1|85699.1|85749|85699|85750.8|85700.8|85748.7|85698.7|29
1630628330000|2021-09-03 00:18:50|85749.5|85699.5|85747.6|85697.6|85749.5|85699.5|85745.2|85695.2|23
1630628340000|2021-09-03 00:19:00|85747.7|85697.7|85749.6|85699.6|85749.6|85699.6|85746.7|85696.7|11
1630628350000|2021-09-03 00:19:10|85749.3|85699.3|85747.2|85697.2|85750.8|85700.8|85745.1|85695.1|19
1630628360000|2021-09-03 00:19:20|85749.3|85699.3|85750.2|85700.2|85750.9|85700.9|85747.2|85697.2|30
1630628370000|2021-09-03 00:19:30|85749.6|85699.6|85748.1|85698.1|85749.6|85699.6|85747.4|85697.4|15
1630628380000|2021-09-03 00:19:40|85746.7|85696.7|85749|85699|85749.7|85699.7|85746.4|85696.4|9
1630628390000|2021-09-03 00:19:50|85748.7|85698.7|85750.2|85700.2|85750.2|85700.2|85748.3|85698.3|7
1630628400000|2021-09-03 00:20:00|85749.4|85699.4|85751.1|85701.1|85751.1|85701.1|85749.4|85699.4|6
1630628410000|2021-09-03 00:20:10|85751.2|85701.2|85751.6|85701.6|85752.3|85702.3|85750.8|85700.8|6
1630628420000|2021-09-03 00:20:20|85749.4|85699.4|85750.3|85700.3|85751|85701|85749|85699|8
1630628430000|2021-09-03 00:20:30|85750.5|85700.5|85748|85698|85750.9|85700.9|85746.7|85696.7|11
1630628440000|2021-09-03 00:20:40|85748.4|85698.4|85747.8|85697.8|85749.8|85699.8|85747.8|85697.8|22
1630628450000|2021-09-03 00:20:50|85747.7|85697.7|85750|85700|85752.5|85702.5|85747.5|85697.5|19
1630628460000|2021-09-03 00:21:00|85750.3|85700.3|85751.5|85701.5|85751.6|85701.6|85750|85700|11
1630628470000|2021-09-03 00:21:10|85751.4|85701.4|85751|85701|85751.6|85701.6|85750|85700|12
1630628480000|2021-09-03 00:21:20|85751.2|85701.2|85746.4|85696.4|85751.2|85701.2|85746.1|85696.1|20
1630628490000|2021-09-03 00:21:30|85746.7|85696.7|85748.9|85698.9|85748.9|85698.9|85745.6|85695.6|22
1630628500000|2021-09-03 00:21:40|85748.6|85698.6|85747.7|85697.7|85749.6|85699.6|85746.7|85696.7|19
1630628510000|2021-09-03 00:21:50|85747.5|85697.5|85749.1|85699.1|85750.4|85700.4|85747.5|85697.5|21
1630628520000|2021-09-03 00:22:00|85748.3|85698.3|85749.1|85699.1|85751.5|85701.5|85748.3|85698.3|12
1630628530000|2021-09-03 00:22:10|85749.3|85699.3|85749.7|85699.7|85749.7|85699.7|85748|85698|22
1630628540000|2021-09-03 00:22:20|85750.1|85700.1|85747.3|85697.3|85750.1|85700.1|85745.3|85695.3|29
1630628550000|2021-09-03 00:22:30|85747.5|85697.5|85746.4|85696.4|85748.3|85698.3|85745.6|85695.6|26
1630628560000|2021-09-03 00:22:40|85746.8|85696.8|85749.5|85699.5|85749.9|85699.9|85746.4|85696.4|17
1630628570000|2021-09-03 00:22:50|85749.4|85699.4|85749.1|85699.1|85749.7|85699.7|85748.7|85698.7|28
1630628580000|2021-09-03 00:23:00|85749.3|85699.3|85748.2|85698.2|85750.1|85700.1|85747.9|85697.9|29
1630628590000|2021-09-03 00:23:10|85747.6|85697.6|85745.7|85695.7|85748.5|85698.5|85745.7|85695.7|27
1630628600000|2021-09-03 00:23:20|85746.9|85696.9|85743.2|85693.2|85746.9|85696.9|85743.2|85693.2|15
1630628610000|2021-09-03 00:23:30|85744|85694|85746.8|85696.8|85746.8|85696.8|85743.3|85693.3|28
1630628620000|2021-09-03 00:23:40|85746.6|85696.6|85748.3|85698.3|85749.1|85699.1|85746.6|85696.6|30
1630628630000|2021-09-03 00:23:50|85748.6|85698.6|85747.4|85697.4|85748.6|85698.6|85744.3|85694.3|9
1630628640000|2021-09-03 00:24:00|85747.1|85697.1|85747.3|85697.3|85747.8|85697.8|85746.4|85696.4|12
1630628650000|2021-09-03 00:24:10|85746.9|85696.9|85748.9|85698.9|85749|85699|85746.9|85696.9|11
1630628660000|2021-09-03 00:24:20|85749.4|85699.4|85748.3|85698.3|85749.4|85699.4|85746.2|85696.2|19
1630628670000|2021-09-03 00:24:30|85748.1|85698.1|85746.8|85696.8|85749.7|85699.7|85745.5|85695.5|28
1630628680000|2021-09-03 00:24:40|85747|85697|85747.2|85697.2|85748.1|85698.1|85746.8|85696.8|17
1630628690000|2021-09-03 00:24:50|85747.1|85697.1|85748.7|85698.7|85752.1|85702.1|85747.1|85697.1|23
1630628700000|2021-09-03 00:25:00|85748.8|85698.8|85751.3|85701.3|85752.5|85702.5|85748.8|85698.8|23
1630628710000|2021-09-03 00:25:10|85750.7|85700.7|85748.5|85698.5|85751.4|85701.4|85748.1|85698.1|19
1630628720000|2021-09-03 00:25:20|85752.1|85702.1|85747.5|85697.5|85752.1|85702.1|85746|85696|23
1630628730000|2021-09-03 00:25:30|85747.6|85697.6|85748.2|85698.2|85748.3|85698.3|85747.1|85697.1|20
1630628740000|2021-09-03 00:25:40|85748.4|85698.4|85748.6|85698.6|85748.8|85698.8|85745.3|85695.3|25
1630628750000|2021-09-03 00:25:50|85749|85699|85748.2|85698.2|85749.2|85699.2|85747.4|85697.4|16
1630628760000|2021-09-03 00:26:00|85748.1|85698.1|85744.2|85694.2|85748.6|85698.6|85743.6|85693.6|29
1630628770000|2021-09-03 00:26:10|85744.8|85694.8|85746.6|85696.6|85747.1|85697.1|85744.4|85694.4|23
1630628780000|2021-09-03 00:26:20|85747.2|85697.2|85744.2|85694.2|85747.2|85697.2|85743.8|85693.8|42
1630628790000|2021-09-03 00:26:30|85743.9|85693.9|85748.1|85698.1|85748.1|85698.1|85742.7|85692.7|29
1630628800000|2021-09-03 00:26:40|85746.9|85696.9|85747.2|85697.2|85748.4|85698.4|85744.5|85694.5|15
1630628810000|2021-09-03 00:26:50|85746.5|85696.5|85745.1|85695.1|85746.5|85696.5|85742.7|85692.7|17
1630628820000|2021-09-03 00:27:00|85748.6|85698.6|85748.8|85698.8|85748.8|85698.8|85745.7|85695.7|20
1630628830000|2021-09-03 00:27:10|85747.6|85697.6|85748.7|85698.7|85748.7|85698.7|85747.6|85697.6|5
1630628840000|2021-09-03 00:27:20|85748|85698|85745.1|85695.1|85748|85698|85742.5|85692.5|12
1630628850000|2021-09-03 00:27:30|85745.6|85695.6|85747.1|85697.1|85747.5|85697.5|85745.6|85695.6|9
1630628860000|2021-09-03 00:27:40|85746.8|85696.8|85745.5|85695.5|85747.6|85697.6|85741.6|85691.6|14
1630628870000|2021-09-03 00:27:50|85746.2|85696.2|85742.6|85692.6|85747.9|85697.9|85741.3|85691.3|14
1630628880000|2021-09-03 00:28:00|85743.4|85693.4|85744.2|85694.2|85747.3|85697.3|85743.3|85693.3|30
1630628890000|2021-09-03 00:28:10|85744|85694|85744.2|85694.2|85745|85695|85743.5|85693.5|27
1630628900000|2021-09-03 00:28:20|85745.1|85695.1|85743.5|85693.5|85746.3|85696.3|85743.5|85693.5|13
1630628910000|2021-09-03 00:28:30|85745.8|85695.8|85747.5|85697.5|85747.5|85697.5|85745.2|85695.2|10
1630628920000|2021-09-03 00:28:40|85748.2|85698.2|85744.6|85694.6|85748.2|85698.2|85743.8|85693.8|13
1630628930000|2021-09-03 00:28:50|85744.3|85694.3|85739.3|85689.3|85744.3|85694.3|85738.8|85688.8|11
1630628940000|2021-09-03 00:29:00|85740.4|85690.4|85741.8|85691.8|85742.8|85692.8|85738.8|85688.8|25
1630628950000|2021-09-03 00:29:10|85742.2|85692.2|85743.8|85693.8|85744.9|85694.9|85741.9|85691.9|18
1630628960000|2021-09-03 00:29:20|85743|85693|85742.4|85692.4|85743|85693|85741|85691|20
1630628970000|2021-09-03 00:29:30|85742.1|85692.1|85730.9|85680.9|85742.1|85692.1|85728.3|85678.3|43
1630628980000|2021-09-03 00:29:40|85728.5|85678.5|85731|85681|85732.6|85682.6|85727.2|85677.2|43
1630628990000|2021-09-03 00:29:50|85731.2|85681.2|85731.8|85681.8|85732|85682|85730.5|85680.5|25
1630629000000|2021-09-03 00:30:00|85730.9|85680.9|85731.3|85681.3|85733.3|85683.3|85728.5|85678.5|26
1630629010000|2021-09-03 00:30:10|85731.4|85681.4|85729.6|85679.6|85731.4|85681.4|85727.8|85677.8|20
1630629020000|2021-09-03 00:30:20|85729.2|85679.2|85729.8|85679.8|85730.5|85680.5|85729.1|85679.1|6
1630629030000|2021-09-03 00:30:30|85729.5|85679.5|85732.9|85682.9|85733.1|85683.1|85725.2|85675.2|26
1630629040000|2021-09-03 00:30:40|85733.9|85683.9|85731.1|85681.1|85733.9|85683.9|85729.6|85679.6|10
1630629050000|2021-09-03 00:30:50|85731.4|85681.4|85731.1|85681.1|85731.9|85681.9|85725.9|85675.9|15
1630629060000|2021-09-03 00:31:00|85730.3|85680.3|85729.9|85679.9|85730.9|85680.9|85729.9|85679.9|5
1630629070000|2021-09-03 00:31:10|85730|85680|85732.1|85682.1|85732.1|85682.1|85727.7|85677.7|16
1630629080000|2021-09-03 00:31:20|85732.9|85682.9|85727.3|85677.3|85732.9|85682.9|85725.6|85675.6|27
1630629090000|2021-09-03 00:31:30|85727.2|85677.2|85732|85682|85732|85682|85727.1|85677.1|29
1630629100000|2021-09-03 00:31:40|85729.9|85679.9|85723.3|85673.3|85729.9|85679.9|85723.3|85673.3|25
1630629110000|2021-09-03 00:31:50|85723.2|85673.2|85725.7|85675.7|85725.8|85675.8|85723.2|85673.2|14
1630629120000|2021-09-03 00:32:00|85725.2|85675.2|85726.5|85676.5|85726.9|85676.9|85722.7|85672.7|24
1630629130000|2021-09-03 00:32:10|85725.8|85675.8|85726.4|85676.4|85726.9|85676.9|85725.4|85675.4|21
1630629140000|2021-09-03 00:32:20|85726.7|85676.7|85724.3|85674.3|85727|85677|85722.6|85672.6|14
1630629150000|2021-09-03 00:32:30|85724|85674|85720.7|85670.7|85724.5|85674.5|85717.4|85667.4|35
1630629160000|2021-09-03 00:32:40|85720.4|85670.4|85720.6|85670.6|85720.6|85670.6|85715.3|85665.3|24
1630629170000|2021-09-03 00:32:50|85720.2|85670.2|85718.9|85668.9|85721.2|85671.2|85718.4|85668.4|27
1630629180000|2021-09-03 00:33:00|85719|85669|85718.4|85668.4|85719|85669|85717.1|85667.1|11
1630629190000|2021-09-03 00:33:10|85718.1|85668.1|85721|85671|85721|85671|85717.9|85667.9|12
1630629200000|2021-09-03 00:33:20|85720.9|85670.9|85718.2|85668.2|85720.9|85670.9|85715.9|85665.9|15
1630629210000|2021-09-03 00:33:30|85717.7|85667.7|85718.1|85668.1|85718.3|85668.3|85716.1|85666.1|15
1630629220000|2021-09-03 00:33:40|85717.6|85667.6|85717.4|85667.4|85717.9|85667.9|85717.4|85667.4|8
1630629230000|2021-09-03 00:33:50|85717.6|85667.6|85716.2|85666.2|85718.9|85668.9|85713.4|85663.4|20
1630629240000|2021-09-03 00:34:00|85716.3|85666.3|85720|85670|85720.1|85670.1|85716.3|85666.3|21
1630629250000|2021-09-03 00:34:10|85720.3|85670.3|85718.2|85668.2|85720.5|85670.5|85716.2|85666.2|13
1630629260000|2021-09-03 00:34:20|85718.1|85668.1|85719.6|85669.6|85719.8|85669.8|85717.4|85667.4|18
1630629270000|2021-09-03 00:34:30|85719.5|85669.5|85721.8|85671.8|85721.9|85671.9|85719.4|85669.4|25
1630629280000|2021-09-03 00:34:40|85721.6|85671.6|85720.4|85670.4|85721.7|85671.7|85717.5|85667.5|25
1630629290000|2021-09-03 00:34:50|85721|85671|85720.2|85670.2|85721.2|85671.2|85719.4|85669.4|19
1630629300000|2021-09-03 00:35:00|85720.6|85670.6|85722.3|85672.3|85724.4|85674.4|85720.6|85670.6|40
1630629310000|2021-09-03 00:35:10|85722.8|85672.8|85721.2|85671.2|85724.9|85674.9|85720.4|85670.4|40
1630629320000|2021-09-03 00:35:20|85721.8|85671.8|85723.5|85673.5|85724.9|85674.9|85721.5|85671.5|20
1630629330000|2021-09-03 00:35:30|85722.6|85672.6|85724.9|85674.9|85725.5|85675.5|85722.6|85672.6|34
1630629340000|2021-09-03 00:35:40|85724.8|85674.8|85724.3|85674.3|85726.1|85676.1|85724|85674|38
1630629350000|2021-09-03 00:35:50|85724|85674|85723.9|85673.9|85726|85676|85723.1|85673.1|62
1630629360000|2021-09-03 00:36:00|85724|85674|85723|85673|85725.1|85675.1|85722.1|85672.1|31
1630629370000|2021-09-03 00:36:10|85722.9|85672.9|85719.5|85669.5|85723.2|85673.2|85718.8|85668.8|36
1630629380000|2021-09-03 00:36:20|85720|85670|85721.3|85671.3|85722.1|85672.1|85718.9|85668.9|25
1630629390000|2021-09-03 00:36:30|85721.4|85671.4|85720.3|85670.3|85721.4|85671.4|85719.2|85669.2|22
1630629400000|2021-09-03 00:36:40|85720.1|85670.1|85715.7|85665.7|85720.1|85670.1|85715.7|85665.7|20
1630629410000|2021-09-03 00:36:50|85718.5|85668.5|85713.6|85663.6|85721.5|85671.5|85713.6|85663.6|25
1630629420000|2021-09-03 00:37:00|85713.8|85663.8|85714.9|85664.9|85715.3|85665.3|85713.8|85663.8|17
1630629430000|2021-09-03 00:37:10|85714.7|85664.7|85712.8|85662.8|85715.2|85665.2|85711.4|85661.4|12
1630629440000|2021-09-03 00:37:20|85712|85662|85714.5|85664.5|85714.6|85664.6|85712|85662|9
1630629450000|2021-09-03 00:37:30|85713.1|85663.1|85714.1|85664.1|85715.7|85665.7|85711|85661|20
1630629460000|2021-09-03 00:37:40|85716.6|85666.6|85715.5|85665.5|85717.6|85667.6|85714.9|85664.9|27
1630629470000|2021-09-03 00:37:50|85716.2|85666.2|85716.2|85666.2|85717.3|85667.3|85715.5|85665.5|37
1630629480000|2021-09-03 00:38:00|85716.5|85666.5|85715.2|85665.2|85716.8|85666.8|85711.2|85661.2|26
1630629490000|2021-09-03 00:38:10|85715.1|85665.1|85714.1|85664.1|85716.8|85666.8|85712.7|85662.7|19
1630629500000|2021-09-03 00:38:20|85714.5|85664.5|85714.9|85664.9|85715.4|85665.4|85714.2|85664.2|13
1630629510000|2021-09-03 00:38:30|85717.1|85667.1|85711.8|85661.8|85717.2|85667.2|85707.4|85657.4|13
1630629520000|2021-09-03 00:38:40|85712.3|85662.3|85717.8|85667.8|85717.8|85667.8|85712.3|85662.3|36
1630629530000|2021-09-03 00:38:50|85717.4|85667.4|85714.6|85664.6|85717.7|85667.7|85712.8|85662.8|16
1630629540000|2021-09-03 00:39:00|85714.5|85664.5|85714.8|85664.8|85715.5|85665.5|85711.9|85661.9|26
1630629550000|2021-09-03 00:39:10|85714.1|85664.1|85713.6|85663.6|85714.6|85664.6|85713|85663|13
1630629560000|2021-09-03 00:39:20|85713.9|85663.9|85712.9|85662.9|85713.9|85663.9|85711.7|85661.7|6
1630629570000|2021-09-03 00:39:30|85714.4|85664.4|85709.7|85659.7|85714.4|85664.4|85708.5|85658.5|7
1630629580000|2021-09-03 00:39:40|85708.2|85658.2|85713.2|85663.2|85715.5|85665.5|85708.2|85658.2|17
1630629590000|2021-09-03 00:39:50|85714.1|85664.1|85713.5|85663.5|85714.9|85664.9|85712.8|85662.8|12
1630629600000|2021-09-03 00:40:00|85713.9|85663.9|85713.1|85663.1|85714.4|85664.4|85711.5|85661.5|25
1630629610000|2021-09-03 00:40:10|85712.7|85662.7|85713.5|85663.5|85714.4|85664.4|85712.7|85662.7|24
1630629620000|2021-09-03 00:40:20|85713.7|85663.7|85716.6|85666.6|85716.6|85666.6|85709.2|85659.2|21
1630629630000|2021-09-03 00:40:30|85716.4|85666.4|85709.5|85659.5|85716.4|85666.4|85708.1|85658.1|29
1630629640000|2021-09-03 00:40:40|85710.5|85660.5|85712.3|85662.3|85713.6|85663.6|85710|85660|20
1630629650000|2021-09-03 00:40:50|85710.8|85660.8|85710.9|85660.9|85713.6|85663.6|85709.8|85659.8|20
1630629660000|2021-09-03 00:41:00|85706.7|85656.7|85706.9|85656.9|85712.1|85662.1|85703.1|85653.1|49
1630629670000|2021-09-03 00:41:10|85707.4|85657.4|85704.4|85654.4|85708|85658|85703.6|85653.6|32
1630629680000|2021-09-03 00:41:20|85704.2|85654.2|85702|85652|85704.2|85654.2|85699.8|85649.8|24
1630629690000|2021-09-03 00:41:30|85701.9|85651.9|85701.3|85651.3|85702.3|85652.3|85696.8|85646.8|39
1630629700000|2021-09-03 00:41:40|85704|85654|85700.9|85650.9|85705|85655|85700.3|85650.3|27
1630629710000|2021-09-03 00:41:50|85700.6|85650.6|85697.7|85647.7|85702.4|85652.4|85697|85647|41
1630629720000|2021-09-03 00:42:00|85697.4|85647.4|85695.7|85645.7|85698.3|85648.3|85695.7|85645.7|29
1630629730000|2021-09-03 00:42:10|85696.3|85646.3|85694|85644|85696.8|85646.8|85691.3|85641.3|38
1630629740000|2021-09-03 00:42:20|85693.4|85643.4|85693.7|85643.7|85695.3|85645.3|85693.2|85643.2|36
1630629750000|2021-09-03 00:42:30|85694.1|85644.1|85694.8|85644.8|85694.8|85644.8|85691.4|85641.4|24
1630629760000|2021-09-03 00:42:40|85694.6|85644.6|85697.7|85647.7|85697.7|85647.7|85694|85644|33
1630629770000|2021-09-03 00:42:50|85698.5|85648.5|85698.1|85648.1|85699.6|85649.6|85696.7|85646.7|37
1630629780000|2021-09-03 00:43:00|85697.9|85647.9|85698.8|85648.8|85699.5|85649.5|85697.9|85647.9|21
1630629790000|2021-09-03 00:43:10|85697.8|85647.8|85701.9|85651.9|85702|85652|85697.8|85647.8|18
1630629800000|2021-09-03 00:43:20|85701.5|85651.5|85705.4|85655.4|85705.4|85655.4|85701.5|85651.5|25
1630629810000|2021-09-03 00:43:30|85705.3|85655.3|85704.1|85654.1|85706.1|85656.1|85702.8|85652.8|26
1630629820000|2021-09-03 00:43:40|85704|85654|85703.8|85653.8|85704.7|85654.7|85703.8|85653.8|10
1630629830000|2021-09-03 00:43:50|85703.3|85653.3|85702.8|85652.8|85704.1|85654.1|85702.8|85652.8|19
1630629840000|2021-09-03 00:44:00|85702.7|85652.7|85702.9|85652.9|85703.8|85653.8|85702.4|85652.4|14
1630629850000|2021-09-03 00:44:10|85702.4|85652.4|85701.2|85651.2|85703.8|85653.8|85701.1|85651.1|13
1630629860000|2021-09-03 00:44:20|85701|85651|85699.1|85649.1|85701.8|85651.8|85698.5|85648.5|24
1630629870000|2021-09-03 00:44:30|85698.3|85648.3|85694.6|85644.6|85698.6|85648.6|85694.6|85644.6|35
1630629880000|2021-09-03 00:44:40|85694.7|85644.7|85694.2|85644.2|85694.7|85644.7|85692.7|85642.7|21
1630629890000|2021-09-03 00:44:50|85694|85644|85691.5|85641.5|85694.2|85644.2|85691.5|85641.5|18
1630629900000|2021-09-03 00:45:00|85691.6|85641.6|85694.6|85644.6|85696|85646|85691.3|85641.3|32
1630629910000|2021-09-03 00:45:10|85694.7|85644.7|85697.8|85647.8|85697.8|85647.8|85692|85642|30
1630629920000|2021-09-03 00:45:20|85698.6|85648.6|85698.2|85648.2|85699.1|85649.1|85698|85648|11
1630629930000|2021-09-03 00:45:30|85698|85648|85698.2|85648.2|85699.4|85649.4|85697.6|85647.6|15
1630629940000|2021-09-03 00:45:40|85697.9|85647.9|85697.5|85647.5|85698.8|85648.8|85697.3|85647.3|17
1630629950000|2021-09-03 00:45:50|85694.8|85644.8|85697.3|85647.3|85698.6|85648.6|85694.8|85644.8|18
1630629960000|2021-09-03 00:46:00|85697.2|85647.2|85697.6|85647.6|85698.8|85648.8|85693.2|85643.2|24
1630629970000|2021-09-03 00:46:10|85697.2|85647.2|85698.6|85648.6|85698.7|85648.7|85697.2|85647.2|14
1630629980000|2021-09-03 00:46:20|85698|85648|85697.8|85647.8|85698.6|85648.6|85697.5|85647.5|9
1630629990000|2021-09-03 00:46:30|85698.5|85648.5|85698|85648|85698.9|85648.9|85696.8|85646.8|16
1630630000000|2021-09-03 00:46:40|85698.1|85648.1|85698.2|85648.2|85699|85649|85696.5|85646.5|20
1630630010000|2021-09-03 00:46:50|85698.1|85648.1|85693.4|85643.4|85698.3|85648.3|85692.8|85642.8|21
1630630020000|2021-09-03 00:47:00|85693.3|85643.3|85700.9|85650.9|85702.3|85652.3|85693.3|85643.3|24
1630630030000|2021-09-03 00:47:10|85701.7|85651.7|85698.8|85648.8|85703.2|85653.2|85698.3|85648.3|30
1630630040000|2021-09-03 00:47:20|85698.7|85648.7|85698.6|85648.6|85699.3|85649.3|85698.4|85648.4|13
1630630050000|2021-09-03 00:47:30|85698.5|85648.5|85699.5|85649.5|85700|85650|85698.4|85648.4|21
1630630060000|2021-09-03 00:47:40|85700.2|85650.2|85700.7|85650.7|85701.3|85651.3|85700.2|85650.2|15
1630630070000|2021-09-03 00:47:50|85699.9|85649.9|85701|85651|85701.1|85651.1|85699.9|85649.9|15
1630630080000|2021-09-03 00:48:00|85701.2|85651.2|85701.2|85651.2|85702.2|85652.2|85700.5|85650.5|28
1630630090000|2021-09-03 00:48:10|85700.9|85650.9|85701.7|85651.7|85701.7|85651.7|85700.7|85650.7|20
1630630100000|2021-09-03 00:48:20|85701.6|85651.6|85701.7|85651.7|85702|85652|85701.3|85651.3|15
1630630110000|2021-09-03 00:48:30|85701.6|85651.6|85702.6|85652.6|85702.6|85652.6|85700.7|85650.7|26
1630630120000|2021-09-03 00:48:40|85701.6|85651.6|85704.8|85654.8|85705.9|85655.9|85700.9|85650.9|24
1630630130000|2021-09-03 00:48:50|85703.6|85653.6|85706.2|85656.2|85707|85657|85703.6|85653.6|19
1630630140000|2021-09-03 00:49:00|85706.1|85656.1|85706|85656|85706.8|85656.8|85705.6|85655.6|16
1630630150000|2021-09-03 00:49:10|85702.5|85652.5|85704.5|85654.5|85704.8|85654.8|85702.3|85652.3|10
1630630160000|2021-09-03 00:49:20|85704.1|85654.1|85704.7|85654.7|85704.7|85654.7|85703.9|85653.9|13
1630630170000|2021-09-03 00:49:30|85704.6|85654.6|85702.3|85652.3|85706.4|85656.4|85701.2|85651.2|12
1630630180000|2021-09-03 00:49:40|85702.1|85652.1|85703.1|85653.1|85703.2|85653.2|85701.2|85651.2|18
1630630190000|2021-09-03 00:49:50|85697.4|85647.4|85700.2|85650.2|85700.2|85650.2|85697.4|85647.4|3
1630630200000|2021-09-03 00:50:00|85700.3|85650.3|85697.4|85647.4|85702|85652|85697.2|85647.2|23
1630630210000|2021-09-03 00:50:10|85697.3|85647.3|85698.6|85648.6|85698.6|85648.6|85697.2|85647.2|11
1630630220000|2021-09-03 00:50:20|85697.8|85647.8|85694.3|85644.3|85698.4|85648.4|85694.3|85644.3|14
1630630230000|2021-09-03 00:50:30|85694.5|85644.5|85698.1|85648.1|85698.1|85648.1|85694.5|85644.5|20
1630630240000|2021-09-03 00:50:40|85697.9|85647.9|85699.1|85649.1|85700.4|85650.4|85697.8|85647.8|20
1630630250000|2021-09-03 00:50:50|85698.8|85648.8|85698.8|85648.8|85699.1|85649.1|85698.7|85648.7|19
1630630260000|2021-09-03 00:51:00|85698.9|85648.9|85705.4|85655.4|85705.5|85655.5|85698.9|85648.9|25
1630630270000|2021-09-03 00:51:10|85705.5|85655.5|85704.7|85654.7|85706.7|85656.7|85704.1|85654.1|24
1630630280000|2021-09-03 00:51:20|85704.9|85654.9|85704.9|85654.9|85705.4|85655.4|85704.5|85654.5|23
1630630290000|2021-09-03 00:51:30|85704.6|85654.6|85705.1|85655.1|85705.1|85655.1|85701.7|85651.7|12
1630630300000|2021-09-03 00:51:40|85705.8|85655.8|85705.1|85655.1|85705.8|85655.8|85704.4|85654.4|17
1630630310000|2021-09-03 00:51:50|85705.2|85655.2|85703.5|85653.5|85705.2|85655.2|85696|85646|21
1630630320000|2021-09-03 00:52:00|85703.2|85653.2|85702.8|85652.8|85703.8|85653.8|85700.3|85650.3|15
1630630330000|2021-09-03 00:52:10|85703|85653|85702.9|85652.9|85703.8|85653.8|85701.7|85651.7|14
1630630340000|2021-09-03 00:52:20|85703.3|85653.3|85704.5|85654.5|85705.1|85655.1|85702.9|85652.9|23
1630630350000|2021-09-03 00:52:30|85705.1|85655.1|85705.8|85655.8|85705.8|85655.8|85703.9|85653.9|20
1630630360000|2021-09-03 00:52:40|85706|85656|85704.5|85654.5|85706|85656|85703.5|85653.5|22
1630630370000|2021-09-03 00:52:50|85704.4|85654.4|85703.8|85653.8|85704.8|85654.8|85702.5|85652.5|12
1630630380000|2021-09-03 00:53:00|85703.3|85653.3|85703.8|85653.8|85705|85655|85701.7|85651.7|14
1630630390000|2021-09-03 00:53:10|85703.5|85653.5|85708.9|85658.9|85709|85659|85703.3|85653.3|17
1630630400000|2021-09-03 00:53:20|85709|85659|85707.7|85657.7|85709.2|85659.2|85707.2|85657.2|18
1630630410000|2021-09-03 00:53:30|85707.6|85657.6|85707.8|85657.8|85708.1|85658.1|85705.9|85655.9|20
1630630420000|2021-09-03 00:53:40|85707|85657|85703.5|85653.5|85707|85657|85703.2|85653.2|21
1630630430000|2021-09-03 00:53:50|85703.6|85653.6|85703.5|85653.5|85704.2|85654.2|85701|85651|24
1630630440000|2021-09-03 00:54:00|85703.4|85653.4|85704|85654|85704.7|85654.7|85703.2|85653.2|24
1630630450000|2021-09-03 00:54:10|85706|85656|85705.5|85655.5|85706.8|85656.8|85703.2|85653.2|35
1630630460000|2021-09-03 00:54:20|85705.7|85655.7|85705.2|85655.2|85706.5|85656.5|85705|85655|28
1630630470000|2021-09-03 00:54:30|85705.1|85655.1|85702.5|85652.5|85705.5|85655.5|85701.5|85651.5|33
1630630480000|2021-09-03 00:54:40|85702.8|85652.8|85704.6|85654.6|85705|85655|85702.8|85652.8|27
1630630490000|2021-09-03 00:54:50|85704.4|85654.4|85704.1|85654.1|85704.5|85654.5|85700.8|85650.8|27
1630630500000|2021-09-03 00:55:00|85704.3|85654.3|85701.5|85651.5|85704.9|85654.9|85698.5|85648.5|25
1630630510000|2021-09-03 00:55:10|85702.4|85652.4|85700.6|85650.6|85702.4|85652.4|85700.4|85650.4|14
1630630520000|2021-09-03 00:55:20|85700.1|85650.1|85700.1|85650.1|85702.7|85652.7|85700.1|85650.1|9
1630630530000|2021-09-03 00:55:30|85698.8|85648.8|85702.4|85652.4|85703.4|85653.4|85698.8|85648.8|15
1630630540000|2021-09-03 00:55:40|85702.1|85652.1|85703.4|85653.4|85703.5|85653.5|85702.1|85652.1|11
1630630550000|2021-09-03 00:55:50|85704|85654|85700.9|85650.9|85704|85654|85698.9|85648.9|13
1630630560000|2021-09-03 00:56:00|85701.1|85651.1|85703.9|85653.9|85704.2|85654.2|85701|85651|10
1630630570000|2021-09-03 00:56:10|85703.8|85653.8|85699.8|85649.8|85704|85654|85698|85648|16
1630630580000|2021-09-03 00:56:20|85699.3|85649.3|85699.6|85649.6|85699.6|85649.6|85695.8|85645.8|15
1630630590000|2021-09-03 00:56:30|85700|85650|85700|85650|85700.5|85650.5|85699.5|85649.5|16
1630630600000|2021-09-03 00:56:40|85699.4|85649.4|85698.7|85648.7|85699.8|85649.8|85698.7|85648.7|9
1630630610000|2021-09-03 00:56:50|85694.8|85644.8|85694|85644|85696.8|85646.8|85693.5|85643.5|24
1630630620000|2021-09-03 00:57:00|85694.6|85644.6|85694.7|85644.7|85694.7|85644.7|85693.7|85643.7|11
1630630630000|2021-09-03 00:57:10|85694.4|85644.4|85691.9|85641.9|85694.4|85644.4|85688|85638|17
1630630640000|2021-09-03 00:57:20|85692|85642|85688.1|85638.1|85692|85642|85686.6|85636.6|29
1630630650000|2021-09-03 00:57:30|85689|85639|85691.2|85641.2|85691.2|85641.2|85687.9|85637.9|22
1630630660000|2021-09-03 00:57:40|85691.6|85641.6|85692.4|85642.4|85694.2|85644.2|85691.6|85641.6|30
1630630670000|2021-09-03 00:57:50|85692.6|85642.6|85693.5|85643.5|85694|85644|85692.6|85642.6|27
1630630680000|2021-09-03 00:58:00|85693.6|85643.6|85691.5|85641.5|85695|85645|85691.5|85641.5|8
1630630690000|2021-09-03 00:58:10|85690.7|85640.7|85693.5|85643.5|85694.5|85644.5|85690.7|85640.7|25
1630630700000|2021-09-03 00:58:20|85693.9|85643.9|85692.8|85642.8|85694.5|85644.5|85691.9|85641.9|17
1630630710000|2021-09-03 00:58:30|85692.9|85642.9|85693|85643|85693.6|85643.6|85689.2|85639.2|24
1630630720000|2021-09-03 00:58:40|85692.9|85642.9|85693.4|85643.4|85693.4|85643.4|85692.4|85642.4|14
1630630730000|2021-09-03 00:58:50|85693.3|85643.3|85690.5|85640.5|85695.2|85645.2|85690|85640|18
1630630740000|2021-09-03 00:59:00|85691.4|85641.4|85694.1|85644.1|85694.1|85644.1|85691.4|85641.4|13
1630630750000|2021-09-03 00:59:10|85693.6|85643.6|85694.2|85644.2|85695.1|85645.1|85693.6|85643.6|18
1630630760000|2021-09-03 00:59:20|85694|85644|85690.6|85640.6|85694.8|85644.8|85689.4|85639.4|15
1630630770000|2021-09-03 00:59:30|85689.2|85639.2|85693.8|85643.8|85694.8|85644.8|85689.2|85639.2|14
1630630780000|2021-09-03 00:59:40|85693.9|85643.9|85690.9|85640.9|85694.2|85644.2|85689.5|85639.5|18
1630630790000|2021-09-03 00:59:50|85690.4|85640.4|85692.4|85642.4|85692.4|85642.4|85690.4|85640.4|14
1630630800000|2021-09-03 01:00:00|85692.6|85642.6|85691.4|85641.4|85693.9|85643.9|85689.9|85639.9|20
1630630810000|2021-09-03 01:00:10|85690.8|85640.8|85692.9|85642.9|85693.9|85643.9|85690.6|85640.6|23
1630630820000|2021-09-03 01:00:20|85692.8|85642.8|85691.9|85641.9|85693.2|85643.2|85691.3|85641.3|19
1630630830000|2021-09-03 01:00:30|85692.2|85642.2|85691.2|85641.2|85693.2|85643.2|85689.1|85639.1|18
1630630840000|2021-09-03 01:00:40|85691.1|85641.1|85692.1|85642.1|85692.7|85642.7|85691.1|85641.1|12
1630630850000|2021-09-03 01:00:50|85692|85642|85687.7|85637.7|85692.6|85642.6|85687.5|85637.5|19
1630630860000|2021-09-03 01:01:00|85686.6|85636.6|85687.1|85637.1|85691.5|85641.5|85685|85635|23
1630630870000|2021-09-03 01:01:10|85687|85637|85688.7|85638.7|85688.8|85638.8|85687|85637|9
1630630880000|2021-09-03 01:01:20|85688.4|85638.4|85689.1|85639.1|85689.2|85639.2|85687.7|85637.7|16
1630630890000|2021-09-03 01:01:30|85688.8|85638.8|85687.8|85637.8|85689.3|85639.3|85685.6|85635.6|18
1630630900000|2021-09-03 01:01:40|85687.6|85637.6|85690.5|85640.5|85690.5|85640.5|85687.6|85637.6|18
1630630910000|2021-09-03 01:01:50|85690.4|85640.4|85688.3|85638.3|85691|85641|85687|85637|31
1630630920000|2021-09-03 01:02:00|85688.2|85638.2|85685.6|85635.6|85688.5|85638.5|85684.4|85634.4|30
1630630930000|2021-09-03 01:02:10|85688.1|85638.1|85687.8|85637.8|85689.3|85639.3|85686.4|85636.4|25
1630630940000|2021-09-03 01:02:20|85687.7|85637.7|85690.6|85640.6|85690.6|85640.6|85687.5|85637.5|17
1630630950000|2021-09-03 01:02:30|85689.6|85639.6|85640.3|85590.3|85689.6|85639.6|85638.3|85588.3|72
1630630960000|2021-09-03 01:02:40|85641|85591|85636|85586|85646.7|85596.7|85636|85586|68
1630630970000|2021-09-03 01:02:50|85636.4|85586.4|85633.2|85583.2|85638.7|85588.7|85631.7|85581.7|38
1630630980000|2021-09-03 01:03:00|85633.5|85583.5|85637.4|85587.4|85639.2|85589.2|85632.5|85582.5|42
1630630990000|2021-09-03 01:03:10|85637.3|85587.3|85638.8|85588.8|85639.3|85589.3|85637.3|85587.3|28
1630631000000|2021-09-03 01:03:20|85638.6|85588.6|85638.6|85588.6|85638.9|85588.9|85638|85588|28
1630631010000|2021-09-03 01:03:30|85638.2|85588.2|85640.6|85590.6|85641.8|85591.8|85636|85586|23
1630631020000|2021-09-03 01:03:40|85640.3|85590.3|85638.8|85588.8|85640.3|85590.3|85638.4|85588.4|17
1630631030000|2021-09-03 01:03:50|85639.5|85589.5|85637.9|85587.9|85640.8|85590.8|85637.9|85587.9|16
1630631040000|2021-09-03 01:04:00|85637|85587|85639.7|85589.7|85640.6|85590.6|85637|85587|17
1630631050000|2021-09-03 01:04:10|85639.6|85589.6|85640.5|85590.5|85642.1|85592.1|85639.6|85589.6|13
1630631060000|2021-09-03 01:04:20|85640.6|85590.6|85639.8|85589.8|85641.5|85591.5|85639.3|85589.3|23
1630631070000|2021-09-03 01:04:30|85640|85590|85640|85590|85643.1|85593.1|85639.6|85589.6|29
1630631080000|2021-09-03 01:04:40|85640.5|85590.5|85642.2|85592.2|85642.8|85592.8|85640|85590|27
1630631090000|2021-09-03 01:04:50|85641.9|85591.9|85642.6|85592.6|85642.9|85592.9|85641.8|85591.8|16
1630631100000|2021-09-03 01:05:00|85642.4|85592.4|85643.2|85593.2|85643.6|85593.6|85641.7|85591.7|21
1630631110000|2021-09-03 01:05:10|85643.3|85593.3|85645|85595|85646.4|85596.4|85642.6|85592.6|24
1630631120000|2021-09-03 01:05:20|85645.1|85595.1|85642.8|85592.8|85645.1|85595.1|85642.8|85592.8|23
1630631130000|2021-09-03 01:05:30|85643|85593|85658.9|85608.9|85662.2|85612.2|85642.9|85592.9|26
1630631140000|2021-09-03 01:05:40|85658.8|85608.8|85656.8|85606.8|85658.8|85608.8|85656.8|85606.8|21
1630631150000|2021-09-03 01:05:50|85656.7|85606.7|85657.5|85607.5|85657.9|85607.9|85656.5|85606.5|17
1630631160000|2021-09-03 01:06:00|85657.7|85607.7|85658.4|85608.4|85658.4|85608.4|85656.4|85606.4|16
1630631170000|2021-09-03 01:06:10|85658.2|85608.2|85662.5|85612.5|85662.5|85612.5|85657.2|85607.2|28
1630631180000|2021-09-03 01:06:20|85662.3|85612.3|85661.3|85611.3|85662.3|85612.3|85660.8|85610.8|16
1630631190000|2021-09-03 01:06:30|85661.4|85611.4|85660.7|85610.7|85661.4|85611.4|85659.9|85609.9|22
1630631200000|2021-09-03 01:06:40|85660.4|85610.4|85660.1|85610.1|85661.1|85611.1|85660|85610|9
1630631210000|2021-09-03 01:06:50|85660.2|85610.2|85659.6|85609.6|85660.8|85610.8|85659.6|85609.6|16
1630631220000|2021-09-03 01:07:00|85659.7|85609.7|85659.2|85609.2|85660.2|85610.2|85659.2|85609.2|22
1630631230000|2021-09-03 01:07:10|85659.3|85609.3|85659.7|85609.7|85660.3|85610.3|85659|85609|20
1630631240000|2021-09-03 01:07:20|85659.9|85609.9|85661.4|85611.4|85661.6|85611.6|85659.9|85609.9|26
1630631250000|2021-09-03 01:07:30|85661.2|85611.2|85665.9|85615.9|85666.2|85616.2|85661.2|85611.2|21
1630631260000|2021-09-03 01:07:40|85665.7|85615.7|85662.6|85612.6|85665.7|85615.7|85662.5|85612.5|23
1630631270000|2021-09-03 01:07:50|85662.7|85612.7|85664.9|85614.9|85665.3|85615.3|85662.7|85612.7|26
1630631280000|2021-09-03 01:08:00|85664.7|85614.7|85665.1|85615.1|85665.1|85615.1|85664.2|85614.2|16
1630631290000|2021-09-03 01:08:10|85665|85615|85665.4|85615.4|85666.1|85616.1|85665|85615|14
1630631300000|2021-09-03 01:08:20|85665.5|85615.5|85669.2|85619.2|85669.8|85619.8|85665.3|85615.3|19
1630631310000|2021-09-03 01:08:30|85669|85619|85668.9|85618.9|85669.1|85619.1|85668|85618|21
1630631320000|2021-09-03 01:08:40|85668.8|85618.8|85667|85617|85669.6|85619.6|85667|85617|17
1630631330000|2021-09-03 01:08:50|85666.6|85616.6|85667.5|85617.5|85667.7|85617.7|85666.4|85616.4|13
1630631340000|2021-09-03 01:09:00|85667.4|85617.4|85669.7|85619.7|85669.8|85619.8|85667.1|85617.1|19
1630631350000|2021-09-03 01:09:10|85669.8|85619.8|85667.1|85617.1|85670.6|85620.6|85667.1|85617.1|15
1630631360000|2021-09-03 01:09:20|85667.2|85617.2|85666.7|85616.7|85667.2|85617.2|85666.2|85616.2|17
1630631370000|2021-09-03 01:09:30|85666.8|85616.8|85669.9|85619.9|85670|85620|85665.9|85615.9|20
1630631380000|2021-09-03 01:09:40|85670|85620|85669.8|85619.8|85670.3|85620.3|85669.6|85619.6|8
1630631390000|2021-09-03 01:09:50|85669.6|85619.6|85669.9|85619.9|85669.9|85619.9|85669.1|85619.1|10
1630631400000|2021-09-03 01:10:00|85670.1|85620.1|85669.9|85619.9|85672.2|85622.2|85669.3|85619.3|19
1630631410000|2021-09-03 01:10:10|85669.7|85619.7|85669.3|85619.3|85670.3|85620.3|85669.1|85619.1|19
1630631420000|2021-09-03 01:10:20|85669.5|85619.5|85669.4|85619.4|85669.6|85619.6|85669.1|85619.1|11
1630631430000|2021-09-03 01:10:30|85669.5|85619.5|85669.7|85619.7|85669.7|85619.7|85669.1|85619.1|15
1630631440000|2021-09-03 01:10:40|85669.9|85619.9|85670.2|85620.2|85670.5|85620.5|85669.7|85619.7|20
1630631450000|2021-09-03 01:10:50|85670.3|85620.3|85670.7|85620.7|85671.1|85621.1|85670.3|85620.3|20
1630631460000|2021-09-03 01:11:00|85671|85621|85672.4|85622.4|85673.3|85623.3|85670.6|85620.6|31
1630631470000|2021-09-03 01:11:10|85673|85623|85672.9|85622.9|85673.1|85623.1|85671.9|85621.9|18
1630631480000|2021-09-03 01:11:20|85672.6|85622.6|85676.3|85626.3|85676.5|85626.5|85672.4|85622.4|23
1630631490000|2021-09-03 01:11:30|85676.2|85626.2|85681.1|85631.1|85681.1|85631.1|85676|85626|24
1630631500000|2021-09-03 01:11:40|85680.4|85630.4|85685.1|85635.1|85686.1|85636.1|85680.4|85630.4|27
1630631510000|2021-09-03 01:11:50|85685|85635|85683.6|85633.6|85686|85636|85683|85633|26
1630631520000|2021-09-03 01:12:00|85683.5|85633.5|85683.2|85633.2|85683.8|85633.8|85682.8|85632.8|19
1630631530000|2021-09-03 01:12:10|85683.3|85633.3|85679.6|85629.6|85683.4|85633.4|85678.8|85628.8|21
1630631540000|2021-09-03 01:12:20|85679.2|85629.2|85679.8|85629.8|85680.6|85630.6|85679|85629|26
1630631550000|2021-09-03 01:12:30|85680.6|85630.6|85681.4|85631.4|85682.1|85632.1|85680.6|85630.6|7
1630631560000|2021-09-03 01:12:40|85681.1|85631.1|85681.6|85631.6|85682.4|85632.4|85681.1|85631.1|23
1630631570000|2021-09-03 01:12:50|85681.3|85631.3|85681.1|85631.1|85681.8|85631.8|85680.7|85630.7|11
1630631580000|2021-09-03 01:13:00|85680.4|85630.4|85680.5|85630.5|85681.3|85631.3|85680.3|85630.3|21
1630631590000|2021-09-03 01:13:10|85680.3|85630.3|85680.8|85630.8|85681|85631|85680|85630|9
1630631600000|2021-09-03 01:13:20|85682.3|85632.3|85679.8|85629.8|85682.3|85632.3|85679.8|85629.8|13
1630631610000|2021-09-03 01:13:30|85679.7|85629.7|85676.8|85626.8|85680|85630|85676.4|85626.4|21
1630631620000|2021-09-03 01:13:40|85676.7|85626.7|85676.5|85626.5|85676.9|85626.9|85676|85626|20
1630631630000|2021-09-03 01:13:50|85676.6|85626.6|85676.4|85626.4|85676.9|85626.9|85676.1|85626.1|21
1630631640000|2021-09-03 01:14:00|85676.2|85626.2|85676.1|85626.1|85676.8|85626.8|85675.4|85625.4|26
1630631650000|2021-09-03 01:14:10|85676.4|85626.4|85679.7|85629.7|85679.8|85629.8|85676.4|85626.4|29
1630631660000|2021-09-03 01:14:20|85679.4|85629.4|85680.6|85630.6|85680.6|85630.6|85679.4|85629.4|17
1630631670000|2021-09-03 01:14:30|85680.3|85630.3|85680|85630|85680.4|85630.4|85679.7|85629.7|18
1630631680000|2021-09-03 01:14:40|85680.1|85630.1|85681.1|85631.1|85681.7|85631.7|85680.1|85630.1|28
1630631690000|2021-09-03 01:14:50|85680.8|85630.8|85680.9|85630.9|85681.7|85631.7|85680.7|85630.7|32
1630631700000|2021-09-03 01:15:00|85680.8|85630.8|85682.3|85632.3|85682.3|85632.3|85680.6|85630.6|30
1630631710000|2021-09-03 01:15:10|85682.4|85632.4|85681.4|85631.4|85682.4|85632.4|85680.7|85630.7|20
1630631720000|2021-09-03 01:15:20|85681.1|85631.1|85681.2|85631.2|85682.1|85632.1|85680.7|85630.7|19
1630631730000|2021-09-03 01:15:30|85681.3|85631.3|85680.6|85630.6|85681.4|85631.4|85680.5|85630.5|20
1630631740000|2021-09-03 01:15:40|85680.5|85630.5|85680.7|85630.7|85682.2|85632.2|85680.4|85630.4|17
1630631750000|2021-09-03 01:15:50|85680.8|85630.8|85679.1|85629.1|85681.3|85631.3|85679|85629|26
1630631760000|2021-09-03 01:16:00|85678|85628|85677.6|85627.6|85678.8|85628.8|85677.4|85627.4|28
1630631770000|2021-09-03 01:16:10|85678.3|85628.3|85681.3|85631.3|85681.3|85631.3|85678.3|85628.3|18
1630631780000|2021-09-03 01:16:20|85681.6|85631.6|85681.2|85631.2|85681.9|85631.9|85681.1|85631.1|17
1630631790000|2021-09-03 01:16:30|85681.3|85631.3|85681.5|85631.5|85683.3|85633.3|85681.2|85631.2|13
1630631800000|2021-09-03 01:16:40|85681.1|85631.1|85682.2|85632.2|85682.2|85632.2|85681.1|85631.1|10
1630631810000|2021-09-03 01:16:50|85681.5|85631.5|85685|85635|85685.2|85635.2|85680.8|85630.8|18
1630631820000|2021-09-03 01:17:00|85685.3|85635.3|85685.3|85635.3|85686.3|85636.3|85684.2|85634.2|16
1630631830000|2021-09-03 01:17:10|85685.9|85635.9|85687.5|85637.5|85687.8|85637.8|85685.1|85635.1|19
1630631840000|2021-09-03 01:17:20|85687.4|85637.4|85688.4|85638.4|85689.2|85639.2|85686.8|85636.8|20
1630631850000|2021-09-03 01:17:30|85688.1|85638.1|85688.9|85638.9|85689.1|85639.1|85688.1|85638.1|20
1630631860000|2021-09-03 01:17:40|85688.3|85638.3|85689.3|85639.3|85689.8|85639.8|85688.3|85638.3|14
1630631870000|2021-09-03 01:17:50|85689.1|85639.1|85689.9|85639.9|85690.1|85640.1|85688.5|85638.5|12
1630631880000|2021-09-03 01:18:00|85689.7|85639.7|85694.6|85644.6|85695.3|85645.3|85689.4|85639.4|39
1630631890000|2021-09-03 01:18:10|85694.5|85644.5|85730.7|85680.7|85730.7|85680.7|85694.1|85644.1|51
1630631900000|2021-09-03 01:18:20|85730.9|85680.9|85722.3|85672.3|85737.4|85687.4|85721.4|85671.4|71
1630631910000|2021-09-03 01:18:30|85723.6|85673.6|85718|85668|85737.2|85687.2|85716.7|85666.7|55
1630631920000|2021-09-03 01:18:40|85716.8|85666.8|85715.2|85665.2|85717.6|85667.6|85715.1|85665.1|26
1630631930000|2021-09-03 01:18:50|85714.9|85664.9|85716.7|85666.7|85716.9|85666.9|85711.5|85661.5|32
1630631940000|2021-09-03 01:19:00|85716.9|85666.9|85716.5|85666.5|85717.7|85667.7|85715.3|85665.3|28
1630631950000|2021-09-03 01:19:10|85716.4|85666.4|85713.5|85663.5|85717.2|85667.2|85713|85663|29
1630631960000|2021-09-03 01:19:20|85713.2|85663.2|85716.9|85666.9|85716.9|85666.9|85711.8|85661.8|17
1630631970000|2021-09-03 01:19:30|85716.8|85666.8|85716.1|85666.1|85716.8|85666.8|85713.2|85663.2|19
1630631980000|2021-09-03 01:19:40|85716.7|85666.7|85716.1|85666.1|85716.7|85666.7|85714.7|85664.7|10
1630631990000|2021-09-03 01:19:50|85714.5|85664.5|85716.3|85666.3|85716.3|85666.3|85713.6|85663.6|13
1630632000000|2021-09-03 01:20:00|85716.6|85666.6|85717.1|85667.1|85717.7|85667.7|85715.9|85665.9|19
1630632010000|2021-09-03 01:20:10|85717.9|85667.9|85716.3|85666.3|85717.9|85667.9|85715.2|85665.2|14
1630632020000|2021-09-03 01:20:20|85716|85666|85719.2|85669.2|85719.2|85669.2|85716|85666|19
1630632030000|2021-09-03 01:20:30|85719.8|85669.8|85718.6|85668.6|85721|85671|85718.6|85668.6|24
1630632040000|2021-09-03 01:20:40|85718.8|85668.8|85718.6|85668.6|85719.3|85669.3|85718.2|85668.2|11
1630632050000|2021-09-03 01:20:50|85718.5|85668.5|85717.7|85667.7|85719.4|85669.4|85717|85667|16
1630632060000|2021-09-03 01:21:00|85717.8|85667.8|85720.6|85670.6|85720.7|85670.7|85717.8|85667.8|23
1630632070000|2021-09-03 01:21:10|85720.5|85670.5|85717.9|85667.9|85720.9|85670.9|85717.9|85667.9|18
1630632080000|2021-09-03 01:21:20|85717.8|85667.8|85717|85667|85718.8|85668.8|85715.3|85665.3|26
1630632090000|2021-09-03 01:21:30|85716.4|85666.4|85712.6|85662.6|85716.4|85666.4|85712.1|85662.1|35
1630632100000|2021-09-03 01:21:40|85712.8|85662.8|85713|85663|85714.4|85664.4|85712.5|85662.5|25
1630632110000|2021-09-03 01:21:50|85712.8|85662.8|85711.3|85661.3|85713.8|85663.8|85711.3|85661.3|25
1630632120000|2021-09-03 01:22:00|85711.4|85661.4|85707.4|85657.4|85713.8|85663.8|85707.3|85657.3|30
1630632130000|2021-09-03 01:22:10|85707.3|85657.3|85707.7|85657.7|85708.6|85658.6|85707.1|85657.1|27
1630632140000|2021-09-03 01:22:20|85708.4|85658.4|85707.6|85657.6|85709.6|85659.6|85707.2|85657.2|28
1630632150000|2021-09-03 01:22:30|85707.8|85657.8|85709.4|85659.4|85710.6|85660.6|85707.8|85657.8|20
1630632160000|2021-09-03 01:22:40|85709.1|85659.1|85710.8|85660.8|85711.4|85661.4|85708.6|85658.6|27
1630632170000|2021-09-03 01:22:50|85710.9|85660.9|85710.7|85660.7|85712.3|85662.3|85710.1|85660.1|25
1630632180000|2021-09-03 01:23:00|85710.9|85660.9|85710.2|85660.2|85711|85661|85709.3|85659.3|21
1630632190000|2021-09-03 01:23:10|85710.1|85660.1|85709.5|85659.5|85711.7|85661.7|85709.5|85659.5|14
1630632200000|2021-09-03 01:23:20|85709.6|85659.6|85708|85658|85709.6|85659.6|85707.5|85657.5|20
1630632210000|2021-09-03 01:23:30|85708.6|85658.6|85708|85658|85708.9|85658.9|85707.8|85657.8|13
1630632220000|2021-09-03 01:23:40|85708.9|85658.9|85709|85659|85709.7|85659.7|85707.8|85657.8|14
1630632230000|2021-09-03 01:23:50|85708.9|85658.9|85712.7|85662.7|85714.3|85664.3|85708.9|85658.9|23
1630632240000|2021-09-03 01:24:00|85712.9|85662.9|85711.5|85661.5|85713.3|85663.3|85709.9|85659.9|33
1630632250000|2021-09-03 01:24:10|85711.6|85661.6|85712.7|85662.7|85713.2|85663.2|85711.6|85661.6|27
1630632260000|2021-09-03 01:24:20|85712|85662|85712.1|85662.1|85713.1|85663.1|85711|85661|14
1630632270000|2021-09-03 01:24:30|85712.5|85662.5|85712.8|85662.8|85713.2|85663.2|85711.1|85661.1|22
1630632280000|2021-09-03 01:24:40|85712.7|85662.7|85713.8|85663.8|85714.8|85664.8|85712.4|85662.4|29
1630632290000|2021-09-03 01:24:50|85713.7|85663.7|85711.5|85661.5|85714|85664|85710.8|85660.8|28
1630632300000|2021-09-03 01:25:00|85711.3|85661.3|85708.1|85658.1|85711.6|85661.6|85707|85657|35
1630632310000|2021-09-03 01:25:10|85707.9|85657.9|85708.5|85658.5|85709.8|85659.8|85707.8|85657.8|17
1630632320000|2021-09-03 01:25:20|85708.2|85658.2|85704|85654|85708.9|85658.9|85702.5|85652.5|22
1630632330000|2021-09-03 01:25:30|85704.1|85654.1|85704|85654|85706.7|85656.7|85703.8|85653.8|16
1630632340000|2021-09-03 01:25:40|85704.8|85654.8|85703.6|85653.6|85704.9|85654.9|85703.6|85653.6|9
1630632350000|2021-09-03 01:25:50|85704.1|85654.1|85702.8|85652.8|85705.3|85655.3|85702.8|85652.8|31
1630632360000|2021-09-03 01:26:00|85703.5|85653.5|85703.8|85653.8|85704.2|85654.2|85703|85653|16
1630632370000|2021-09-03 01:26:10|85704.3|85654.3|85704.1|85654.1|85705.1|85655.1|85703.2|85653.2|15
1630632380000|2021-09-03 01:26:20|85704.3|85654.3|85703.7|85653.7|85705.2|85655.2|85702|85652|30
1630632390000|2021-09-03 01:26:30|85702.8|85652.8|85702.9|85652.9|85703.7|85653.7|85702.4|85652.4|13
1630632400000|2021-09-03 01:26:40|85703|85653|85703.3|85653.3|85704.9|85654.9|85703|85653|16
1630632410000|2021-09-03 01:26:50|85703.5|85653.5|85705.3|85655.3|85705.4|85655.4|85703.5|85653.5|12
1630632420000|2021-09-03 01:27:00|85704.4|85654.4|85704|85654|85705|85655|85703.8|85653.8|19
1630632430000|2021-09-03 01:27:10|85705.1|85655.1|85704.8|85654.8|85705.1|85655.1|85701.5|85651.5|15
1630632440000|2021-09-03 01:27:20|85703.5|85653.5|85704.1|85654.1|85704.9|85654.9|85703.2|85653.2|11
1630632450000|2021-09-03 01:27:30|85703.5|85653.5|85700.5|85650.5|85703.5|85653.5|85700.3|85650.3|14
1630632460000|2021-09-03 01:27:40|85700.6|85650.6|85698.3|85648.3|85700.6|85650.6|85696.6|85646.6|16
1630632470000|2021-09-03 01:27:50|85697.2|85647.2|85694.4|85644.4|85697.8|85647.8|85694.4|85644.4|16
1630632480000|2021-09-03 01:28:00|85694.6|85644.6|85696.5|85646.5|85696.5|85646.5|85693.5|85643.5|33
1630632490000|2021-09-03 01:28:10|85696.7|85646.7|85696.8|85646.8|85697.4|85647.4|85695.6|85645.6|10
1630632500000|2021-09-03 01:28:20|85697.5|85647.5|85697.4|85647.4|85698|85648|85696.6|85646.6|14
1630632510000|2021-09-03 01:28:30|85697.6|85647.6|85700.3|85650.3|85700.3|85650.3|85696.4|85646.4|24
1630632520000|2021-09-03 01:28:40|85700.5|85650.5|85700.5|85650.5|85701.2|85651.2|85699.7|85649.7|16
1630632530000|2021-09-03 01:28:50|85700.8|85650.8|85699.1|85649.1|85701.1|85651.1|85698.6|85648.6|23
1630632540000|2021-09-03 01:29:00|85699|85649|85699.7|85649.7|85700.3|85650.3|85698.2|85648.2|19
1630632550000|2021-09-03 01:29:10|85700|85650|85699.9|85649.9|85701|85651|85698.7|85648.7|26
1630632560000|2021-09-03 01:29:20|85701.4|85651.4|85700.5|85650.5|85702.3|85652.3|85698.8|85648.8|16
1630632570000|2021-09-03 01:29:30|85700.4|85650.4|85703.7|85653.7|85704.2|85654.2|85700.4|85650.4|26
1630632580000|2021-09-03 01:29:40|85704.1|85654.1|85706.2|85656.2|85706.2|85656.2|85703.7|85653.7|14
1630632590000|2021-09-03 01:29:50|85705.6|85655.6|85705.3|85655.3|85708.6|85658.6|85704.6|85654.6|19
1630632600000|2021-09-03 01:30:00|85705.2|85655.2|85707.1|85657.1|85707.7|85657.7|85704.1|85654.1|26
1630632610000|2021-09-03 01:30:10|85706.7|85656.7|85707.9|85657.9|85708.6|85658.6|85706.4|85656.4|17
1630632620000|2021-09-03 01:30:20|85708.7|85658.7|85707.9|85657.9|85709.2|85659.2|85707.1|85657.1|25
1630632630000|2021-09-03 01:30:30|85708.1|85658.1|85707.9|85657.9|85709|85659|85707.3|85657.3|23
1630632640000|2021-09-03 01:30:40|85707.8|85657.8|85708.2|85658.2|85708.9|85658.9|85706.5|85656.5|28
1630632650000|2021-09-03 01:30:50|85709.1|85659.1|85701.3|85651.3|85709.5|85659.5|85700.4|85650.4|41
1630632660000|2021-09-03 01:31:00|85701.2|85651.2|85703.2|85653.2|85703.2|85653.2|85701.2|85651.2|27
1630632670000|2021-09-03 01:31:10|85703.5|85653.5|85704.7|85654.7|85704.7|85654.7|85703|85653|20
1630632680000|2021-09-03 01:31:20|85704|85654|85704.1|85654.1|85704.1|85654.1|85702.8|85652.8|14
1630632690000|2021-09-03 01:31:30|85703.9|85653.9|85701.4|85651.4|85703.9|85653.9|85701.4|85651.4|18
1630632700000|2021-09-03 01:31:40|85700.3|85650.3|85699.2|85649.2|85701.3|85651.3|85699|85649|21
1630632710000|2021-09-03 01:31:50|85699.3|85649.3|85699|85649|85699.8|85649.8|85698.8|85648.8|12
1630632720000|2021-09-03 01:32:00|85699.1|85649.1|85695.2|85645.2|85700.1|85650.1|85695.2|85645.2|24
1630632730000|2021-09-03 01:32:10|85695.4|85645.4|85695.9|85645.9|85696|85646|85695.1|85645.1|22
1630632740000|2021-09-03 01:32:20|85695.8|85645.8|85703.5|85653.5|85712.8|85662.8|85692.1|85642.1|52
1630632750000|2021-09-03 01:32:30|85703.6|85653.6|85704.1|85654.1|85713.1|85663.1|85699.5|85649.5|55
1630632760000|2021-09-03 01:32:40|85702.7|85652.7|85703.8|85653.8|85715.5|85665.5|85700.7|85650.7|39
1630632770000|2021-09-03 01:32:50|85703.6|85653.6|85702.6|85652.6|85703.8|85653.8|85702.3|85652.3|16
1630632780000|2021-09-03 01:33:00|85704.1|85654.1|85704.7|85654.7|85706|85656|85703.5|85653.5|27
1630632790000|2021-09-03 01:33:10|85705.5|85655.5|85705.3|85655.3|85706|85656|85704.5|85654.5|24
1630632800000|2021-09-03 01:33:20|85706|85656|85710.6|85660.6|85711.1|85661.1|85705.1|85655.1|29
1630632810000|2021-09-03 01:33:30|85711.2|85661.2|85708|85658|85711.2|85661.2|85708|85658|13
1630632820000|2021-09-03 01:33:40|85708.2|85658.2|85709|85659|85709.7|85659.7|85707.1|85657.1|22
1630632830000|2021-09-03 01:33:50|85708.8|85658.8|85705.6|85655.6|85708.8|85658.8|85703.8|85653.8|28
1630632840000|2021-09-03 01:34:00|85705.7|85655.7|85704.6|85654.6|85706.7|85656.7|85703.2|85653.2|39
1630632850000|2021-09-03 01:34:10|85705.1|85655.1|85705.4|85655.4|85706.8|85656.8|85704.8|85654.8|20
1630632860000|2021-09-03 01:34:20|85705.2|85655.2|85704.8|85654.8|85705.4|85655.4|85704.1|85654.1|22
1630632870000|2021-09-03 01:34:30|85704.7|85654.7|85704.3|85654.3|85705.3|85655.3|85703.3|85653.3|17
1630632880000|2021-09-03 01:34:40|85704.2|85654.2|85700.5|85650.5|85705.5|85655.5|85699.6|85649.6|32
1630632890000|2021-09-03 01:34:50|85701.6|85651.6|85701.3|85651.3|85701.7|85651.7|85700.9|85650.9|25
1630632900000|2021-09-03 01:35:00|85701.4|85651.4|85698.6|85648.6|85701.9|85651.9|85696.7|85646.7|34
1630632910000|2021-09-03 01:35:10|85698.7|85648.7|85697.7|85647.7|85698.8|85648.8|85696.3|85646.3|36
1630632920000|2021-09-03 01:35:20|85697.8|85647.8|85694.7|85644.7|85698|85648|85694.4|85644.4|27
1630632930000|2021-09-03 01:35:30|85695|85645|85696.9|85646.9|85696.9|85646.9|85693.2|85643.2|17
1630632940000|2021-09-03 01:35:40|85696.6|85646.6|85693.9|85643.9|85697.1|85647.1|85693.9|85643.9|22
1630632950000|2021-09-03 01:35:50|85694|85644|85694.3|85644.3|85695.1|85645.1|85693.4|85643.4|29
1630632960000|2021-09-03 01:36:00|85694.2|85644.2|85693.3|85643.3|85695|85645|85691.5|85641.5|30
1630632970000|2021-09-03 01:36:10|85692.5|85642.5|85695.3|85645.3|85695.4|85645.4|85692.5|85642.5|19
1630632980000|2021-09-03 01:36:20|85695.2|85645.2|85693.9|85643.9|85695.3|85645.3|85693.5|85643.5|25
1630632990000|2021-09-03 01:36:30|85694|85644|85691.7|85641.7|85694.8|85644.8|85691.7|85641.7|30
1630633000000|2021-09-03 01:36:40|85692.2|85642.2|85691.7|85641.7|85692.4|85642.4|85689.7|85639.7|39
1630633010000|2021-09-03 01:36:50|85692|85642|85693.2|85643.2|85693.6|85643.6|85691.7|85641.7|21
1630633020000|2021-09-03 01:37:00|85693.6|85643.6|85691.3|85641.3|85693.6|85643.6|85690.7|85640.7|26
1630633030000|2021-09-03 01:37:10|85691.4|85641.4|85691.6|85641.6|85692.2|85642.2|85691|85641|17
1630633040000|2021-09-03 01:37:20|85692.1|85642.1|85692.9|85642.9|85693.2|85643.2|85691.6|85641.6|21
1630633050000|2021-09-03 01:37:30|85692.8|85642.8|85693.9|85643.9|85694|85644|85692.4|85642.4|26
1630633060000|2021-09-03 01:37:40|85693.1|85643.1|85694.1|85644.1|85694.9|85644.9|85691.4|85641.4|24
1630633070000|2021-09-03 01:37:50|85693.3|85643.3|85693|85643|85695.2|85645.2|85692.3|85642.3|18
1630633080000|2021-09-03 01:38:00|85693.2|85643.2|85692.5|85642.5|85693.5|85643.5|85692.2|85642.2|17
1630633090000|2021-09-03 01:38:10|85692.7|85642.7|85692.7|85642.7|85692.9|85642.9|85692.2|85642.2|11
1630633100000|2021-09-03 01:38:20|85692.5|85642.5|85694.9|85644.9|85695.3|85645.3|85692.5|85642.5|21
1630633110000|2021-09-03 01:38:30|85695.3|85645.3|85693.7|85643.7|85695.3|85645.3|85692.4|85642.4|24
1630633120000|2021-09-03 01:38:40|85693|85643|85690.8|85640.8|85693|85643|85690.6|85640.6|30
1630633130000|2021-09-03 01:38:50|85691.2|85641.2|85688.7|85638.7|85691.2|85641.2|85688.5|85638.5|28
1630633140000|2021-09-03 01:39:00|85688.8|85638.8|85688.1|85638.1|85689.1|85639.1|85687.5|85637.5|15
1630633150000|2021-09-03 01:39:10|85687.8|85637.8|85688.7|85638.7|85689.1|85639.1|85687.8|85637.8|18
1630633160000|2021-09-03 01:39:20|85689.4|85639.4|85688.4|85638.4|85689.6|85639.6|85687.9|85637.9|19
1630633170000|2021-09-03 01:39:30|85688.2|85638.2|85689.1|85639.1|85689.8|85639.8|85687.1|85637.1|20
1630633180000|2021-09-03 01:39:40|85689|85639|85688.3|85638.3|85689.8|85639.8|85687.5|85637.5|13
1630633190000|2021-09-03 01:39:50|85688.7|85638.7|85696.6|85646.6|85696.6|85646.6|85688.7|85638.7|34
1630633200000|2021-09-03 01:40:00|85695.5|85645.5|85696.5|85646.5|85696.8|85646.8|85694.8|85644.8|29
1630633210000|2021-09-03 01:40:10|85695.2|85645.2|85695.1|85645.1|85696.5|85646.5|85694.6|85644.6|20
1630633220000|2021-09-03 01:40:20|85695.7|85645.7|85690.9|85640.9|85695.8|85645.8|85690.9|85640.9|20
1630633230000|2021-09-03 01:40:30|85690.7|85640.7|85690.7|85640.7|85691.8|85641.8|85690.2|85640.2|16
1630633240000|2021-09-03 01:40:40|85690.6|85640.6|85691.1|85641.1|85691.3|85641.3|85689.6|85639.6|21
1630633250000|2021-09-03 01:40:50|85691.9|85641.9|85692.5|85642.5|85693.5|85643.5|85691|85641|16
1630633260000|2021-09-03 01:41:00|85692.7|85642.7|85692.1|85642.1|85693.5|85643.5|85691.8|85641.8|26
1630633270000|2021-09-03 01:41:10|85692.7|85642.7|85694.6|85644.6|85694.6|85644.6|85690.9|85640.9|21
1630633280000|2021-09-03 01:41:20|85697.1|85647.1|85697.3|85647.3|85698.2|85648.2|85695.1|85645.1|23
1630633290000|2021-09-03 01:41:30|85697.8|85647.8|85695.4|85645.4|85699.9|85649.9|85695.4|85645.4|12
1630633300000|2021-09-03 01:41:40|85694.5|85644.5|85695.7|85645.7|85696|85646|85694.5|85644.5|11
1630633310000|2021-09-03 01:41:50|85695.6|85645.6|85695.3|85645.3|85696|85646|85695.2|85645.2|10
1630633320000|2021-09-03 01:42:00|85694.9|85644.9|85694.6|85644.6|85695.2|85645.2|85694.4|85644.4|13
1630633330000|2021-09-03 01:42:10|85694.2|85644.2|85694.5|85644.5|85695.1|85645.1|85694.1|85644.1|12
1630633340000|2021-09-03 01:42:20|85694.4|85644.4|85693.6|85643.6|85694.8|85644.8|85693.4|85643.4|12
1630633350000|2021-09-03 01:42:30|85694.2|85644.2|85696.2|85646.2|85697.2|85647.2|85694.2|85644.2|22
1630633360000|2021-09-03 01:42:40|85695.6|85645.6|85694.9|85644.9|85696.5|85646.5|85694.9|85644.9|6
1630633370000|2021-09-03 01:42:50|85695.8|85645.8|85699|85649|85699.6|85649.6|85694.8|85644.8|25
1630633380000|2021-09-03 01:43:00|85698.9|85648.9|85702.9|85652.9|85702.9|85652.9|85698.9|85648.9|15
1630633390000|2021-09-03 01:43:10|85703.1|85653.1|85702.2|85652.2|85703.3|85653.3|85702.1|85652.1|20
1630633400000|2021-09-03 01:43:20|85702.4|85652.4|85706.4|85656.4|85706.4|85656.4|85702.3|85652.3|23
1630633410000|2021-09-03 01:43:30|85707.3|85657.3|85706.7|85656.7|85707.5|85657.5|85706.5|85656.5|19
1630633420000|2021-09-03 01:43:40|85706.8|85656.8|85707|85657|85707.5|85657.5|85706.6|85656.6|11
1630633430000|2021-09-03 01:43:50|85706.3|85656.3|85703.1|85653.1|85707.7|85657.7|85702.6|85652.6|36
1630633440000|2021-09-03 01:44:00|85702.7|85652.7|85704.5|85654.5|85704.5|85654.5|85702.1|85652.1|27
1630633450000|2021-09-03 01:44:10|85704.4|85654.4|85703.5|85653.5|85705.4|85655.4|85702.9|85652.9|23
1630633460000|2021-09-03 01:44:20|85703.6|85653.6|85705.1|85655.1|85705.6|85655.6|85703.3|85653.3|29
1630633470000|2021-09-03 01:44:30|85705.3|85655.3|85705.1|85655.1|85705.8|85655.8|85704.9|85654.9|20
1630633480000|2021-09-03 01:44:40|85705.2|85655.2|85705.3|85655.3|85706.4|85656.4|85703.8|85653.8|20
1630633490000|2021-09-03 01:44:50|85707.2|85657.2|85706.6|85656.6|85707.5|85657.5|85705.7|85655.7|34
1630633500000|2021-09-03 01:45:00|85706.7|85656.7|85705.7|85655.7|85708.2|85658.2|85705.1|85655.1|28
1630633510000|2021-09-03 01:45:10|85705.4|85655.4|85706.3|85656.3|85707.4|85657.4|85705.4|85655.4|29
1630633520000|2021-09-03 01:45:20|85707|85657|85706.7|85656.7|85707.4|85657.4|85706.3|85656.3|17
1630633530000|2021-09-03 01:45:30|85706.9|85656.9|85706.6|85656.6|85708.1|85658.1|85704.9|85654.9|23
1630633540000|2021-09-03 01:45:40|85705|85655|85706.4|85656.4|85707|85657|85705|85655|24
1630633550000|2021-09-03 01:45:50|85706.8|85656.8|85707|85657|85707.5|85657.5|85705.2|85655.2|19
1630633560000|2021-09-03 01:46:00|85707.3|85657.3|85707|85657|85707.3|85657.3|85706.5|85656.5|27
1630633570000|2021-09-03 01:46:10|85707.1|85657.1|85706.8|85656.8|85707.3|85657.3|85706.6|85656.6|15
1630633580000|2021-09-03 01:46:20|85707.1|85657.1|85706.4|85656.4|85707.1|85657.1|85705|85655|13
1630633590000|2021-09-03 01:46:30|85706.2|85656.2|85706.6|85656.6|85706.9|85656.9|85705.9|85655.9|15
1630633600000|2021-09-03 01:46:40|85706.3|85656.3|85706.6|85656.6|85706.6|85656.6|85704.8|85654.8|18
1630633610000|2021-09-03 01:46:50|85706.5|85656.5|85706.5|85656.5|85706.9|85656.9|85703.2|85653.2|27
1630633620000|2021-09-03 01:47:00|85705|85655|85710.2|85660.2|85710.2|85660.2|85705|85655|32
1630633630000|2021-09-03 01:47:10|85711.1|85661.1|85705.2|85655.2|85711.1|85661.1|85704.5|85654.5|29
1630633640000|2021-09-03 01:47:20|85705.1|85655.1|85704.8|85654.8|85705.1|85655.1|85702.9|85652.9|19
1630633650000|2021-09-03 01:47:30|85704.6|85654.6|85710.4|85660.4|85710.4|85660.4|85704.5|85654.5|19
1630633660000|2021-09-03 01:47:40|85711|85661|85709.2|85659.2|85711.1|85661.1|85706|85656|29
1630633670000|2021-09-03 01:47:50|85709.3|85659.3|85709.7|85659.7|85711.6|85661.6|85708.7|85658.7|22
1630633680000|2021-09-03 01:48:00|85710|85660|85708.3|85658.3|85710.5|85660.5|85707.3|85657.3|32
1630633690000|2021-09-03 01:48:10|85708.2|85658.2|85705.9|85655.9|85708.5|85658.5|85703.8|85653.8|27
1630633700000|2021-09-03 01:48:20|85706.7|85656.7|85706.4|85656.4|85706.9|85656.9|85705.8|85655.8|18
1630633710000|2021-09-03 01:48:30|85706.3|85656.3|85706.8|85656.8|85707|85657|85705.5|85655.5|22
1630633720000|2021-09-03 01:48:40|85706.6|85656.6|85701.1|85651.1|85708.4|85658.4|85700.5|85650.5|31
1630633730000|2021-09-03 01:48:50|85701.7|85651.7|85701.8|85651.8|85703.4|85653.4|85701.1|85651.1|22
1630633740000|2021-09-03 01:49:00|85702|85652|85702.4|85652.4|85703.3|85653.3|85699.8|85649.8|36
1630633750000|2021-09-03 01:49:10|85702.6|85652.6|85704|85654|85704.3|85654.3|85701.9|85651.9|13
1630633760000|2021-09-03 01:49:20|85704.2|85654.2|85698.8|85648.8|85704.2|85654.2|85698.7|85648.7|33
1630633770000|2021-09-03 01:49:30|85698.9|85648.9|85703.2|85653.2|85704|85654|85698.9|85648.9|31
1630633780000|2021-09-03 01:49:40|85703.5|85653.5|85701.3|85651.3|85703.7|85653.7|85700.6|85650.6|15
1630633790000|2021-09-03 01:49:50|85701|85651|85703.2|85653.2|85703.7|85653.7|85700.3|85650.3|17
1630633800000|2021-09-03 01:50:00|85703.5|85653.5|85702.6|85652.6|85704.3|85654.3|85701.5|85651.5|24
1630633810000|2021-09-03 01:50:10|85701.8|85651.8|85701.2|85651.2|85703.2|85653.2|85701.1|85651.1|19
1630633820000|2021-09-03 01:50:20|85702|85652|85703.2|85653.2|85703.4|85653.4|85702|85652|15
1630633830000|2021-09-03 01:50:30|85703.5|85653.5|85703.7|85653.7|85704.3|85654.3|85703.1|85653.1|15
1630633840000|2021-09-03 01:50:40|85703.4|85653.4|85704.1|85654.1|85704.1|85654.1|85703.2|85653.2|6
1630633850000|2021-09-03 01:50:50|85704|85654|85703.1|85653.1|85704.6|85654.6|85702.9|85652.9|9
1630633860000|2021-09-03 01:51:00|85703.3|85653.3|85703.6|85653.6|85704.3|85654.3|85702.4|85652.4|20
1630633870000|2021-09-03 01:51:10|85703.2|85653.2|85703.9|85653.9|85704|85654|85702.8|85652.8|9
1630633880000|2021-09-03 01:51:20|85704.1|85654.1|85704.1|85654.1|85704.5|85654.5|85703.2|85653.2|11
1630633890000|2021-09-03 01:51:30|85704|85654|85702.1|85652.1|85704|85654|85699.5|85649.5|22
1630633900000|2021-09-03 01:51:40|85701.9|85651.9|85700.7|85650.7|85701.9|85651.9|85700.7|85650.7|14
1630633910000|2021-09-03 01:51:50|85700.3|85650.3|85700.5|85650.5|85701|85651|85699.1|85649.1|14
1630633920000|2021-09-03 01:52:00|85700.3|85650.3|85700.4|85650.4|85700.6|85650.6|85700.1|85650.1|14
1630633930000|2021-09-03 01:52:10|85701.2|85651.2|85701.4|85651.4|85701.6|85651.6|85699.8|85649.8|15
1630633940000|2021-09-03 01:52:20|85701.6|85651.6|85704.1|85654.1|85704.1|85654.1|85700.5|85650.5|14
1630633950000|2021-09-03 01:52:30|85704.2|85654.2|85703|85653|85705.3|85655.3|85702.9|85652.9|12
1630633960000|2021-09-03 01:52:40|85702.8|85652.8|85703|85653|85703.3|85653.3|85701.3|85651.3|16
1630633970000|2021-09-03 01:52:50|85702.9|85652.9|85702.5|85652.5|85703|85653|85702.5|85652.5|4
1630633980000|2021-09-03 01:53:00|85703.4|85653.4|85703.3|85653.3|85703.4|85653.4|85702.2|85652.2|7
1630633990000|2021-09-03 01:53:10|85703.1|85653.1|85703.2|85653.2|85703.9|85653.9|85702.6|85652.6|8
1630634000000|2021-09-03 01:53:20|85703|85653|85698.7|85648.7|85703|85653|85697.3|85647.3|27
1630634010000|2021-09-03 01:53:30|85698.6|85648.6|85699.3|85649.3|85699.5|85649.5|85698|85648|24
1630634020000|2021-09-03 01:53:40|85699.2|85649.2|85699.8|85649.8|85700|85650|85699.2|85649.2|19
1630634030000|2021-09-03 01:53:50|85700|85650|85699.4|85649.4|85700.1|85650.1|85699|85649|19
1630634040000|2021-09-03 01:54:00|85699.3|85649.3|85699.3|85649.3|85700.3|85650.3|85699.1|85649.1|17
1630634050000|2021-09-03 01:54:10|85699.4|85649.4|85698.1|85648.1|85700|85650|85696.5|85646.5|24
1630634060000|2021-09-03 01:54:20|85697.6|85647.6|85698.1|85648.1|85699.3|85649.3|85696.8|85646.8|20
1630634070000|2021-09-03 01:54:30|85697.9|85647.9|85699.4|85649.4|85699.4|85649.4|85697.5|85647.5|14
1630634080000|2021-09-03 01:54:40|85699|85649|85697.2|85647.2|85700.1|85650.1|85697.2|85647.2|9
1630634090000|2021-09-03 01:54:50|85697.8|85647.8|85700|85650|85700.7|85650.7|85697.4|85647.4|15
1630634100000|2021-09-03 01:55:00|85700.1|85650.1|85701.9|85651.9|85702.2|85652.2|85699.6|85649.6|27
1630634110000|2021-09-03 01:55:10|85702.9|85652.9|85701|85651|85703.2|85653.2|85700|85650|15
1630634120000|2021-09-03 01:55:20|85700.8|85650.8|85702|85652|85703.4|85653.4|85700.8|85650.8|22
1630634130000|2021-09-03 01:55:30|85702.4|85652.4|85701.1|85651.1|85702.6|85652.6|85700.9|85650.9|11
1630634140000|2021-09-03 01:55:40|85701|85651|85701.9|85651.9|85702.8|85652.8|85701|85651|20
1630634150000|2021-09-03 01:55:50|85702|85652|85701.1|85651.1|85703.1|85653.1|85701.1|85651.1|15
1630634160000|2021-09-03 01:56:00|85701.2|85651.2|85700.7|85650.7|85702.1|85652.1|85700.3|85650.3|23
1630634170000|2021-09-03 01:56:10|85700.6|85650.6|85700.3|85650.3|85700.6|85650.6|85699.6|85649.6|15
1630634180000|2021-09-03 01:56:20|85699.9|85649.9|85700.8|85650.8|85701|85651|85699.4|85649.4|15
1630634190000|2021-09-03 01:56:30|85701|85651|85699.8|85649.8|85701.3|85651.3|85699.7|85649.7|14
1630634200000|2021-09-03 01:56:40|85700.4|85650.4|85700|85650|85701.5|85651.5|85699.9|85649.9|16
1630634210000|2021-09-03 01:56:50|85699.9|85649.9|85698.3|85648.3|85701.1|85651.1|85697.9|85647.9|25
1630634220000|2021-09-03 01:57:00|85698.6|85648.6|85698.1|85648.1|85698.8|85648.8|85696.1|85646.1|21
1630634230000|2021-09-03 01:57:10|85698.4|85648.4|85698.5|85648.5|85699|85649|85698|85648|24
1630634240000|2021-09-03 01:57:20|85698.3|85648.3|85699.5|85649.5|85701.1|85651.1|85698.3|85648.3|21
1630634250000|2021-09-03 01:57:30|85699.9|85649.9|85701.2|85651.2|85701.4|85651.4|85699.9|85649.9|17
1630634260000|2021-09-03 01:57:40|85701.5|85651.5|85701.2|85651.2|85701.5|85651.5|85699.5|85649.5|19
1630634270000|2021-09-03 01:57:50|85700.8|85650.8|85699.9|85649.9|85700.9|85650.9|85699|85649|24
1630634280000|2021-09-03 01:58:00|85700.2|85650.2|85702|85652|85702|85652|85700.2|85650.2|18
1630634290000|2021-09-03 01:58:10|85701.7|85651.7|85699.9|85649.9|85701.7|85651.7|85698.5|85648.5|17
1630634300000|2021-09-03 01:58:20|85699.3|85649.3|85695.5|85645.5|85700.3|85650.3|85694.5|85644.5|25
1630634310000|2021-09-03 01:58:30|85695.3|85645.3|85696.6|85646.6|85696.6|85646.6|85694.8|85644.8|23
1630634320000|2021-09-03 01:58:40|85696.2|85646.2|85696.6|85646.6|85698.9|85648.9|85696|85646|21
1630634330000|2021-09-03 01:58:50|85696.5|85646.5|85697.5|85647.5|85697.8|85647.8|85696.5|85646.5|12
1630634340000|2021-09-03 01:59:00|85698.3|85648.3|85696.9|85646.9|85698.8|85648.8|85696.7|85646.7|15
1630634350000|2021-09-03 01:59:10|85697.2|85647.2|85698.3|85648.3|85698.8|85648.8|85696.9|85646.9|22
1630634360000|2021-09-03 01:59:20|85698.1|85648.1|85696.5|85646.5|85698.1|85648.1|85695.9|85645.9|16
1630634370000|2021-09-03 01:59:30|85697.2|85647.2|85696.7|85646.7|85698.1|85648.1|85696.7|85646.7|9
1630634380000|2021-09-03 01:59:40|85697|85647|85697.4|85647.4|85698.5|85648.5|85696.3|85646.3|25
1630634390000|2021-09-03 01:59:50|85697.6|85647.6|85697.2|85647.2|85698|85648|85695.1|85645.1|15
1630634400000|2021-09-03 02:00:00|85696.8|85646.8|85696.8|85646.8|85698|85648|85695.8|85645.8|30
1630634410000|2021-09-03 02:00:10|85697.2|85647.2|85696.2|85646.2|85697.9|85647.9|85696.2|85646.2|13
1630634420000|2021-09-03 02:00:20|85696.7|85646.7|85696.3|85646.3|85697|85647|85693.6|85643.6|20
1630634430000|2021-09-03 02:00:30|85695.4|85645.4|85697.2|85647.2|85698.2|85648.2|85693.6|85643.6|11
1630634440000|2021-09-03 02:00:40|85697.6|85647.6|85699.7|85649.7|85699.7|85649.7|85697|85647|13
1630634450000|2021-09-03 02:00:50|85699.8|85649.8|85700.1|85650.1|85700.8|85650.8|85698.1|85648.1|20
1630634460000|2021-09-03 02:01:00|85700.3|85650.3|85699.1|85649.1|85700.3|85650.3|85697.6|85647.6|21
1630634470000|2021-09-03 02:01:10|85699.8|85649.8|85699.4|85649.4|85700|85650|85696.8|85646.8|23
1630634480000|2021-09-03 02:01:20|85698.5|85648.5|85699.2|85649.2|85700.8|85650.8|85698.2|85648.2|16
1630634490000|2021-09-03 02:01:30|85699.7|85649.7|85699.9|85649.9|85700.7|85650.7|85697.8|85647.8|15
1630634500000|2021-09-03 02:01:40|85697.5|85647.5|85699.8|85649.8|85700.8|85650.8|85697.5|85647.5|15
1630634510000|2021-09-03 02:01:50|85699|85649|85699.6|85649.6|85700.5|85650.5|85698.5|85648.5|21
1630634520000|2021-09-03 02:02:00|85699.9|85649.9|85699.3|85649.3|85699.9|85649.9|85697.9|85647.9|11
1630634530000|2021-09-03 02:02:10|85699.6|85649.6|85697.1|85647.1|85699.6|85649.6|85694.9|85644.9|23
1630634540000|2021-09-03 02:02:20|85695.6|85645.6|85697.6|85647.6|85697.9|85647.9|85694.7|85644.7|12
1630634550000|2021-09-03 02:02:30|85696.7|85646.7|85695.3|85645.3|85697.8|85647.8|85695.2|85645.2|23
1630634560000|2021-09-03 02:02:40|85695.9|85645.9|85695.5|85645.5|85697.4|85647.4|85695.5|85645.5|15
1630634570000|2021-09-03 02:02:50|85695|85645|85698.5|85648.5|85701.3|85651.3|85691.7|85641.7|29
1630634580000|2021-09-03 02:03:00|85699.2|85649.2|85699.8|85649.8|85700.3|85650.3|85698.1|85648.1|12
1630634590000|2021-09-03 02:03:10|85698.3|85648.3|85699.4|85649.4|85699.4|85649.4|85697.7|85647.7|18
1630634600000|2021-09-03 02:03:20|85699.5|85649.5|85700|85650|85700.5|85650.5|85698.8|85648.8|17
1630634610000|2021-09-03 02:03:30|85699|85649|85700.1|85650.1|85700.1|85650.1|85698.9|85648.9|6
1630634620000|2021-09-03 02:03:40|85699.1|85649.1|85699.5|85649.5|85700|85650|85697.3|85647.3|9
1630634630000|2021-09-03 02:03:50|85700.4|85650.4|85698.8|85648.8|85703|85653|85698|85648|20
1630634640000|2021-09-03 02:04:00|85697.8|85647.8|85698.9|85648.9|85699.3|85649.3|85697.3|85647.3|24
1630634650000|2021-09-03 02:04:10|85697.9|85647.9|85697.7|85647.7|85699.7|85649.7|85696.5|85646.5|19
1630634660000|2021-09-03 02:04:20|85697.1|85647.1|85697.9|85647.9|85698.1|85648.1|85696.8|85646.8|15
1630634670000|2021-09-03 02:04:30|85697.3|85647.3|85697.4|85647.4|85697.6|85647.6|85695|85645|23
1630634680000|2021-09-03 02:04:40|85696.1|85646.1|85696|85646|85697.3|85647.3|85694.9|85644.9|22
1630634690000|2021-09-03 02:04:50|85696.1|85646.1|85695.5|85645.5|85697|85647|85693.8|85643.8|20
1630634700000|2021-09-03 02:05:00|85696.1|85646.1|85695.2|85645.2|85696.1|85646.1|85694.4|85644.4|18
1630634710000|2021-09-03 02:05:10|85695.8|85645.8|85690|85640|85695.8|85645.8|85688.8|85638.8|31
1630634720000|2021-09-03 02:05:20|85690.5|85640.5|85689.6|85639.6|85690.9|85640.9|85688.4|85638.4|22
1630634730000|2021-09-03 02:05:30|85688.9|85638.9|85688.7|85638.7|85689.8|85639.8|85687.6|85637.6|15
1630634740000|2021-09-03 02:05:40|85688.8|85638.8|85688.8|85638.8|85689.9|85639.9|85688.3|85638.3|16
1630634750000|2021-09-03 02:05:50|85688.4|85638.4|85687.3|85637.3|85689|85639|85685.8|85635.8|22
1630634760000|2021-09-03 02:06:00|85688.8|85638.8|85688.9|85638.9|85689|85639|85687.2|85637.2|15
1630634770000|2021-09-03 02:06:10|85688.8|85638.8|85690.1|85640.1|85690.1|85640.1|85688.2|85638.2|18
1630634780000|2021-09-03 02:06:20|85691.1|85641.1|85691.4|85641.4|85692.2|85642.2|85690|85640|13
1630634790000|2021-09-03 02:06:30|85691.7|85641.7|85691.7|85641.7|85692.3|85642.3|85690.4|85640.4|14
1630634800000|2021-09-03 02:06:40|85692|85642|85691.9|85641.9|85692.7|85642.7|85691.1|85641.1|17
1630634810000|2021-09-03 02:06:50|85690.4|85640.4|85692.3|85642.3|85692.6|85642.6|85690.3|85640.3|15
1630634820000|2021-09-03 02:07:00|85691|85641|85691.6|85641.6|85692.7|85642.7|85690.6|85640.6|18
1630634830000|2021-09-03 02:07:10|85691.2|85641.2|85692.6|85642.6|85692.7|85642.7|85691.2|85641.2|14
1630634840000|2021-09-03 02:07:20|85692.1|85642.1|85688.3|85638.3|85692.7|85642.7|85687|85637|18
1630634850000|2021-09-03 02:07:30|85688.6|85638.6|85687.1|85637.1|85689.6|85639.6|85687.1|85637.1|9
1630634860000|2021-09-03 02:07:40|85686.8|85636.8|85685.5|85635.5|85686.9|85636.9|85685.5|85635.5|6
1630634870000|2021-09-03 02:07:50|85685.3|85635.3|85688.3|85638.3|85691.4|85641.4|85685.3|85635.3|12
1630634880000|2021-09-03 02:08:00|85688.7|85638.7|85688.7|85638.7|85690.4|85640.4|85686.9|85636.9|33
1630634890000|2021-09-03 02:08:10|85688|85638|85688.4|85638.4|85688.4|85638.4|85688|85638|4
1630634900000|2021-09-03 02:08:20|85688|85638|85688.8|85638.8|85689.7|85639.7|85688|85638|14
1630634910000|2021-09-03 02:08:30|85686.9|85636.9|85689.6|85639.6|85690.1|85640.1|85686.9|85636.9|13
1630634920000|2021-09-03 02:08:40|85689.8|85639.8|85688.6|85638.6|85690.1|85640.1|85688.1|85638.1|9
1630634930000|2021-09-03 02:08:50|85688.5|85638.5|85686|85636|85688.5|85638.5|85684.5|85634.5|16
1630634940000|2021-09-03 02:09:00|85685.3|85635.3|85687.1|85637.1|85687.8|85637.8|85683.4|85633.4|31
1630634950000|2021-09-03 02:09:10|85685.9|85635.9|85687.8|85637.8|85688.5|85638.5|85685.9|85635.9|20
1630634960000|2021-09-03 02:09:20|85687.6|85637.6|85687.4|85637.4|85688.2|85638.2|85687.3|85637.3|23
1630634970000|2021-09-03 02:09:30|85686.9|85636.9|85686.9|85636.9|85688.2|85638.2|85686.2|85636.2|20
1630634980000|2021-09-03 02:09:40|85686.3|85636.3|85689.2|85639.2|85689.3|85639.3|85686.3|85636.3|4
1630634990000|2021-09-03 02:09:50|85687.1|85637.1|85687.3|85637.3|85688.9|85638.9|85685.2|85635.2|16
1630635000000|2021-09-03 02:10:00|85687.2|85637.2|85687.1|85637.1|85688.4|85638.4|85687|85637|10
1630635010000|2021-09-03 02:10:10|85685.7|85635.7|85688|85638|85688.8|85638.8|85683.2|85633.2|18
1630635020000|2021-09-03 02:10:20|85688.1|85638.1|85690.7|85640.7|85691|85641|85687.2|85637.2|18
1630635030000|2021-09-03 02:10:30|85690.6|85640.6|85690.5|85640.5|85691.4|85641.4|85689.7|85639.7|14
1630635040000|2021-09-03 02:10:40|85691.4|85641.4|85691.8|85641.8|85692.8|85642.8|85690.1|85640.1|24
1630635050000|2021-09-03 02:10:50|85691.4|85641.4|85692.2|85642.2|85692.8|85642.8|85690.7|85640.7|21
1630635060000|2021-09-03 02:11:00|85691.4|85641.4|85691.6|85641.6|85692.6|85642.6|85691|85641|13
1630635070000|2021-09-03 02:11:10|85692.5|85642.5|85696.8|85646.8|85696.8|85646.8|85692.5|85642.5|17
1630635080000|2021-09-03 02:11:20|85695.9|85645.9|85698.3|85648.3|85699.2|85649.2|85694.8|85644.8|24
1630635090000|2021-09-03 02:11:30|85699.2|85649.2|85697|85647|85699.2|85649.2|85697|85647|22
1630635100000|2021-09-03 02:11:40|85696.9|85646.9|85698|85648|85699.1|85649.1|85696.9|85646.9|14
1630635110000|2021-09-03 02:11:50|85697.7|85647.7|85697.8|85647.8|85699|85649|85697.4|85647.4|22
1630635120000|2021-09-03 02:12:00|85698.1|85648.1|85698.6|85648.6|85698.6|85648.6|85697.2|85647.2|8
1630635130000|2021-09-03 02:12:10|85698.4|85648.4|85696.8|85646.8|85699.4|85649.4|85696.8|85646.8|24
1630635140000|2021-09-03 02:12:20|85696.6|85646.6|85697.9|85647.9|85699.9|85649.9|85696.6|85646.6|21
1630635150000|2021-09-03 02:12:30|85698|85648|85698.2|85648.2|85698.9|85648.9|85697.6|85647.6|12
1630635160000|2021-09-03 02:12:40|85697.8|85647.8|85698.8|85648.8|85699.8|85649.8|85697.3|85647.3|10
1630635170000|2021-09-03 02:12:50|85700.1|85650.1|85699|85649|85700.2|85650.2|85698.5|85648.5|11
1630635180000|2021-09-03 02:13:00|85699.8|85649.8|85699.5|85649.5|85701.8|85651.8|85697.6|85647.6|33
1630635190000|2021-09-03 02:13:10|85700.1|85650.1|85699.5|85649.5|85700.1|85650.1|85698.3|85648.3|17
1630635200000|2021-09-03 02:13:20|85699|85649|85697.5|85647.5|85699.4|85649.4|85697.5|85647.5|21
1630635210000|2021-09-03 02:13:30|85697.1|85647.1|85698.3|85648.3|85698.3|85648.3|85697.1|85647.1|12
1630635220000|2021-09-03 02:13:40|85699|85649|85698.8|85648.8|85699.4|85649.4|85697.6|85647.6|23
1630635230000|2021-09-03 02:13:50|85698|85648|85698|85648|85699.1|85649.1|85697.1|85647.1|12
1630635240000|2021-09-03 02:14:00|85697.8|85647.8|85697.1|85647.1|85699.4|85649.4|85696.1|85646.1|14
1630635250000|2021-09-03 02:14:10|85697.4|85647.4|85698.4|85648.4|85699.4|85649.4|85697.4|85647.4|8
1630635260000|2021-09-03 02:14:20|85696.9|85646.9|85697.7|85647.7|85698.8|85648.8|85696.9|85646.9|10
1630635270000|2021-09-03 02:14:30|85697.8|85647.8|85697.8|85647.8|85698.8|85648.8|85696.5|85646.5|13
1630635280000|2021-09-03 02:14:40|85697.3|85647.3|85697.8|85647.8|85699.4|85649.4|85697.3|85647.3|11
1630635290000|2021-09-03 02:14:50|85698.1|85648.1|85696|85646|85698.1|85648.1|85696|85646|6
1630635300000|2021-09-03 02:15:00|85699.6|85649.6|85699.3|85649.3|85699.6|85649.6|85697.3|85647.3|19
1630635310000|2021-09-03 02:15:10|85699.7|85649.7|85699.5|85649.5|85699.8|85649.8|85698.5|85648.5|10
1630635320000|2021-09-03 02:15:20|85699.4|85649.4|85698.8|85648.8|85700.2|85650.2|85698.8|85648.8|15
1630635330000|2021-09-03 02:15:30|85698.5|85648.5|85696.8|85646.8|85698.9|85648.9|85696.6|85646.6|8
1630635340000|2021-09-03 02:15:40|85697.1|85647.1|85699.4|85649.4|85702|85652|85697.1|85647.1|10
1630635350000|2021-09-03 02:15:50|85699|85649|85698.5|85648.5|85700.9|85650.9|85697.7|85647.7|11
1630635360000|2021-09-03 02:16:00|85698.4|85648.4|85698.6|85648.6|85699.7|85649.7|85698.2|85648.2|20
1630635370000|2021-09-03 02:16:10|85698.8|85648.8|85697.9|85647.9|85699.9|85649.9|85697.9|85647.9|17
1630635380000|2021-09-03 02:16:20|85698.9|85648.9|85694.9|85644.9|85699.2|85649.2|85694.9|85644.9|10
1630635390000|2021-09-03 02:16:30|85696.4|85646.4|85700.5|85650.5|85700.9|85650.9|85696.4|85646.4|10
1630635400000|2021-09-03 02:16:40|85699.7|85649.7|85697.8|85647.8|85700.6|85650.6|85697.8|85647.8|13
1630635410000|2021-09-03 02:16:50|85698.3|85648.3|85701.1|85651.1|85701.9|85651.9|85698.3|85648.3|17
1630635420000|2021-09-03 02:17:00|85701.4|85651.4|85701|85651|85703.4|85653.4|85700.8|85650.8|12
1630635430000|2021-09-03 02:17:10|85701.8|85651.8|85702.6|85652.6|85702.8|85652.8|85700.3|85650.3|15
1630635440000|2021-09-03 02:17:20|85702.5|85652.5|85702.7|85652.7|85702.9|85652.9|85696.8|85646.8|8
1630635450000|2021-09-03 02:17:30|85701.4|85651.4|85697.3|85647.3|85702.5|85652.5|85694.7|85644.7|16
1630635460000|2021-09-03 02:17:40|85696.4|85646.4|85698|85648|85699.2|85649.2|85696|85646|11
1630635470000|2021-09-03 02:17:50|85697.2|85647.2|85697.8|85647.8|85698.9|85648.9|85696.8|85646.8|19
1630635480000|2021-09-03 02:18:00|85697.6|85647.6|85696.4|85646.4|85698.3|85648.3|85696|85646|10
1630635490000|2021-09-03 02:18:10|85696.3|85646.3|85697.6|85647.6|85699.1|85649.1|85696|85646|24
1630635500000|2021-09-03 02:18:20|85698.6|85648.6|85700.9|85650.9|85701|85651|85696.5|85646.5|21
1630635510000|2021-09-03 02:18:30|85701|85651|85701.5|85651.5|85702|85652|85700.3|85650.3|19
1630635520000|2021-09-03 02:18:40|85700.8|85650.8|85702.5|85652.5|85702.5|85652.5|85700.4|85650.4|19
1630635530000|2021-09-03 02:18:50|85702.7|85652.7|85701.8|85651.8|85704.2|85654.2|85701.8|85651.8|15
1630635540000|2021-09-03 02:19:00|85702.8|85652.8|85701.9|85651.9|85703.4|85653.4|85700.6|85650.6|18
1630635550000|2021-09-03 02:19:10|85703.2|85653.2|85702.3|85652.3|85703.9|85653.9|85701.6|85651.6|12
1630635560000|2021-09-03 02:19:20|85702.7|85652.7|85699.4|85649.4|85702.7|85652.7|85698.6|85648.6|22
1630635570000|2021-09-03 02:19:30|85699|85649|85700.6|85650.6|85701.4|85651.4|85698.9|85648.9|13
1630635580000|2021-09-03 02:19:40|85700.3|85650.3|85701.1|85651.1|85702.5|85652.5|85699.3|85649.3|10
1630635590000|2021-09-03 02:19:50|85701.4|85651.4|85701.5|85651.5|85703.1|85653.1|85700.3|85650.3|21
1630635600000|2021-09-03 02:20:00|85702.6|85652.6|85697|85647|85702.6|85652.6|85693.3|85643.3|13
1630635610000|2021-09-03 02:20:10|85696.5|85646.5|85699.6|85649.6|85699.7|85649.7|85696.1|85646.1|22
1630635620000|2021-09-03 02:20:20|85697.8|85647.8|85700.3|85650.3|85700.7|85650.7|85697.1|85647.1|19
1630635630000|2021-09-03 02:20:30|85700.4|85650.4|85701.2|85651.2|85702.4|85652.4|85700.4|85650.4|13
1630635640000|2021-09-03 02:20:40|85700.4|85650.4|85700.7|85650.7|85701.8|85651.8|85699.4|85649.4|17
1630635650000|2021-09-03 02:20:50|85699.9|85649.9|85700.4|85650.4|85701.9|85651.9|85699.7|85649.7|17
1630635660000|2021-09-03 02:21:00|85698.7|85648.7|85700.9|85650.9|85701.7|85651.7|85698.7|85648.7|23
1630635670000|2021-09-03 02:21:10|85702.2|85652.2|85699.2|85649.2|85703.3|85653.3|85699.2|85649.2|25
1630635680000|2021-09-03 02:21:20|85699.4|85649.4|85700.4|85650.4|85700.4|85650.4|85697.7|85647.7|16
1630635690000|2021-09-03 02:21:30|85698.5|85648.5|85697.9|85647.9|85700.4|85650.4|85696.7|85646.7|13
1630635700000|2021-09-03 02:21:40|85699.9|85649.9|85699.7|85649.7|85700.8|85650.8|85699|85649|7
1630635710000|2021-09-03 02:21:50|85699.3|85649.3|85695.9|85645.9|85699.9|85649.9|85695.4|85645.4|22
1630635720000|2021-09-03 02:22:00|85695.5|85645.5|85694.8|85644.8|85699.3|85649.3|85694.5|85644.5|21
1630635730000|2021-09-03 02:22:10|85694.9|85644.9|85696.3|85646.3|85696.4|85646.4|85694.5|85644.5|28
1630635740000|2021-09-03 02:22:20|85696.2|85646.2|85696.2|85646.2|85696.9|85646.9|85695.7|85645.7|34
1630635750000|2021-09-03 02:22:30|85696.1|85646.1|85696.7|85646.7|85697.4|85647.4|85695.6|85645.6|33
1630635760000|2021-09-03 02:22:40|85696.4|85646.4|85696|85646|85696.9|85646.9|85694.4|85644.4|37
1630635770000|2021-09-03 02:22:50|85694|85644|85695.6|85645.6|85696.9|85646.9|85693.4|85643.4|13
1630635780000|2021-09-03 02:23:00|85695.2|85645.2|85694.9|85644.9|85696.3|85646.3|85693.9|85643.9|22
1630635790000|2021-09-03 02:23:10|85694.3|85644.3|85695|85645|85696|85646|85694.3|85644.3|11
1630635800000|2021-09-03 02:23:20|85694.7|85644.7|85694.9|85644.9|85696.9|85646.9|85694.5|85644.5|9
1630635810000|2021-09-03 02:23:30|85694.5|85644.5|85694.6|85644.6|85696.5|85646.5|85694.5|85644.5|13
1630635820000|2021-09-03 02:23:40|85694.9|85644.9|85696.4|85646.4|85697.4|85647.4|85693.9|85643.9|14
1630635830000|2021-09-03 02:23:50|85695.5|85645.5|85695.8|85645.8|85696.6|85646.6|85694.4|85644.4|17
1630635840000|2021-09-03 02:24:00|85695.4|85645.4|85695.1|85645.1|85696.2|85646.2|85693.6|85643.6|14
1630635850000|2021-09-03 02:24:10|85697.4|85647.4|85696.5|85646.5|85697.4|85647.4|85695.1|85645.1|17
1630635860000|2021-09-03 02:24:20|85697.5|85647.5|85698.4|85648.4|85699.9|85649.9|85696.9|85646.9|32
1630635870000|2021-09-03 02:24:30|85698.2|85648.2|85698.5|85648.5|85699.8|85649.8|85697.9|85647.9|11
1630635880000|2021-09-03 02:24:40|85699|85649|85698.2|85648.2|85699.2|85649.2|85698|85648|11
1630635890000|2021-09-03 02:24:50|85699.1|85649.1|85699.2|85649.2|85700.5|85650.5|85697.5|85647.5|14
1630635900000|2021-09-03 02:25:00|85700.7|85650.7|85698|85648|85700.7|85650.7|85698|85648|14
1630635910000|2021-09-03 02:25:10|85698.9|85648.9|85698.3|85648.3|85699.8|85649.8|85698.3|85648.3|15
1630635920000|2021-09-03 02:25:20|85696.6|85646.6|85699.2|85649.2|85700.2|85650.2|85696.6|85646.6|18
1630635930000|2021-09-03 02:25:30|85700.8|85650.8|85697.1|85647.1|85700.8|85650.8|85697.1|85647.1|8
1630635940000|2021-09-03 02:25:40|85697.2|85647.2|85698.8|85648.8|85699.1|85649.1|85697.2|85647.2|7
1630635950000|2021-09-03 02:25:50|85698.7|85648.7|85691.2|85641.2|85699.2|85649.2|85691.2|85641.2|4
1630635960000|2021-09-03 02:26:00|85691.8|85641.8|85698.8|85648.8|85702|85652|85691.8|85641.8|7
1630635970000|2021-09-03 02:26:10|85699.1|85649.1|85696.7|85646.7|85701.1|85651.1|85696.7|85646.7|8
1630635980000|2021-09-03 02:26:20|85696.4|85646.4|85700|85650|85701.6|85651.6|85696.4|85646.4|18
1630635990000|2021-09-03 02:26:30|85703.7|85653.7|85703.3|85653.3|85703.7|85653.7|85701.8|85651.8|10
1630636000000|2021-09-03 02:26:40|85702.5|85652.5|85701.9|85651.9|85702.9|85652.9|85701.1|85651.1|12
1630636010000|2021-09-03 02:26:50|85700.6|85650.6|85702.3|85652.3|85702.3|85652.3|85699.9|85649.9|13
1630636020000|2021-09-03 02:27:00|85702|85652|85702.9|85652.9|85703.3|85653.3|85702|85652|12
1630636030000|2021-09-03 02:27:10|85702.3|85652.3|85702.9|85652.9|85703.3|85653.3|85701.5|85651.5|9
1630636040000|2021-09-03 02:27:20|85701.5|85651.5|85702.7|85652.7|85703.1|85653.1|85701|85651|15
1630636050000|2021-09-03 02:27:30|85702|85652|85701.3|85651.3|85703.5|85653.5|85701.3|85651.3|14
1630636060000|2021-09-03 02:27:40|85702|85652|85701.9|85651.9|85702.1|85652.1|85700.7|85650.7|14
1630636070000|2021-09-03 02:27:50|85702.2|85652.2|85704.7|85654.7|85707.1|85657.1|85701.2|85651.2|33
1630636080000|2021-09-03 02:28:00|85707|85657|85705.9|85655.9|85707|85657|85705.3|85655.3|13
1630636090000|2021-09-03 02:28:10|85706.7|85656.7|85705.5|85655.5|85706.7|85656.7|85705.5|85655.5|10
1630636100000|2021-09-03 02:28:20|85705.2|85655.2|85705.6|85655.6|85707.2|85657.2|85704.8|85654.8|14
1630636110000|2021-09-03 02:28:30|85705.5|85655.5|85709.5|85659.5|85709.5|85659.5|85703.8|85653.8|19
1630636120000|2021-09-03 02:28:40|85709.4|85659.4|85709.9|85659.9|85710.6|85660.6|85708.9|85658.9|24
1630636130000|2021-09-03 02:28:50|85709.7|85659.7|85707.6|85657.6|85709.9|85659.9|85707.2|85657.2|13
1630636140000|2021-09-03 02:29:00|85707|85657|85709.8|85659.8|85709.8|85659.8|85707|85657|14
1630636150000|2021-09-03 02:29:10|85709.3|85659.3|85709.3|85659.3|85709.8|85659.8|85705.8|85655.8|23
1630636160000|2021-09-03 02:29:20|85707.8|85657.8|85708.1|85658.1|85708.9|85658.9|85707.4|85657.4|10
1630636170000|2021-09-03 02:29:30|85708|85658|85704.9|85654.9|85708.4|85658.4|85704.9|85654.9|20
1630636180000|2021-09-03 02:29:40|85706.3|85656.3|85707.2|85657.2|85710.8|85660.8|85706.3|85656.3|29
1630636190000|2021-09-03 02:29:50|85708.4|85658.4|85708.5|85658.5|85711|85661|85707.9|85657.9|37
1630636200000|2021-09-03 02:30:00|85708.3|85658.3|85707|85657|85711|85661|85706.7|85656.7|23
1630636210000|2021-09-03 02:30:10|85708.9|85658.9|85711.5|85661.5|85711.5|85661.5|85707|85657|20
1630636220000|2021-09-03 02:30:20|85711.8|85661.8|85712.9|85662.9|85712.9|85662.9|85711|85661|26
1630636230000|2021-09-03 02:30:30|85712.6|85662.6|85712|85662|85714.2|85664.2|85711.6|85661.6|16
1630636240000|2021-09-03 02:30:40|85712.3|85662.3|85712.6|85662.6|85714.2|85664.2|85712.3|85662.3|19
1630636250000|2021-09-03 02:30:50|85713.2|85663.2|85713.5|85663.5|85714.2|85664.2|85709.7|85659.7|23
1630636260000|2021-09-03 02:31:00|85713.9|85663.9|85712.6|85662.6|85713.9|85663.9|85712.6|85662.6|19
1630636270000|2021-09-03 02:31:10|85713.1|85663.1|85713.6|85663.6|85714.3|85664.3|85712.5|85662.5|21
1630636280000|2021-09-03 02:31:20|85713|85663|85712.6|85662.6|85713.7|85663.7|85712.5|85662.5|8
1630636290000|2021-09-03 02:31:30|85713.6|85663.6|85713.2|85663.2|85714.5|85664.5|85713.2|85663.2|6
1630636300000|2021-09-03 02:31:40|85713|85663|85713.7|85663.7|85715|85665|85713|85663|4
1630636310000|2021-09-03 02:31:50|85713.5|85663.5|85709.6|85659.6|85714|85664|85709.6|85659.6|8
1630636320000|2021-09-03 02:32:00|85711|85661|85712|85662|85715|85665|85711|85661|5
1630636330000|2021-09-03 02:32:10|85712.1|85662.1|85712.2|85662.2|85713.8|85663.8|85712.1|85662.1|8
1630636340000|2021-09-03 02:32:20|85712.3|85662.3|85713.2|85663.2|85714.2|85664.2|85711.8|85661.8|6
1630636350000|2021-09-03 02:32:30|85713.4|85663.4|85709.5|85659.5|85713.4|85663.4|85709.5|85659.5|13
1630636360000|2021-09-03 02:32:40|85709.6|85659.6|85711|85661|85712.3|85662.3|85709.6|85659.6|12
1630636370000|2021-09-03 02:32:50|85711.4|85661.4|85710.3|85660.3|85711.4|85661.4|85708.7|85658.7|9
1630636380000|2021-09-03 02:33:00|85709.8|85659.8|85708.6|85658.6|85710.5|85660.5|85708.6|85658.6|8
1630636390000|2021-09-03 02:33:10|85709.1|85659.1|85710.3|85660.3|85710.6|85660.6|85708.5|85658.5|5
1630636400000|2021-09-03 02:33:20|85709.9|85659.9|85710.9|85660.9|85712|85662|85709.9|85659.9|10
1630636410000|2021-09-03 02:33:30|85711.1|85661.1|85709.9|85659.9|85712|85662|85708.5|85658.5|13
1630636420000|2021-09-03 02:33:40|85709.6|85659.6|85709.3|85659.3|85712|85662|85708.2|85658.2|15
1630636430000|2021-09-03 02:33:50|85709.6|85659.6|85709.6|85659.6|85710.7|85660.7|85709.2|85659.2|13
1630636440000|2021-09-03 02:34:00|85709.5|85659.5|85710.3|85660.3|85710.3|85660.3|85709|85659|11
1630636450000|2021-09-03 02:34:10|85709|85659|85710.6|85660.6|85711.3|85661.3|85709|85659|13
1630636460000|2021-09-03 02:34:20|85709.8|85659.8|85709.2|85659.2|85710.1|85660.1|85707.9|85657.9|26
1630636470000|2021-09-03 02:34:30|85709.4|85659.4|85709.7|85659.7|85710.8|85660.8|85709.1|85659.1|15
1630636480000|2021-09-03 02:34:40|85709.9|85659.9|85706.8|85656.8|85709.9|85659.9|85704.2|85654.2|26
1630636490000|2021-09-03 02:34:50|85705.2|85655.2|85706|85656|85706|85656|85703.7|85653.7|16
1630636500000|2021-09-03 02:35:00|85705.9|85655.9|85705.1|85655.1|85706.6|85656.6|85704.1|85654.1|15
1630636510000|2021-09-03 02:35:10|85705.8|85655.8|85706.1|85656.1|85706.1|85656.1|85704.6|85654.6|12
1630636520000|2021-09-03 02:35:20|85705.5|85655.5|85705.2|85655.2|85705.5|85655.5|85704.3|85654.3|15
1630636530000|2021-09-03 02:35:30|85705.6|85655.6|85705.3|85655.3|85706.7|85656.7|85704.5|85654.5|17
1630636540000|2021-09-03 02:35:40|85703.8|85653.8|85705.9|85655.9|85707.1|85657.1|85703.8|85653.8|21
1630636550000|2021-09-03 02:35:50|85705.6|85655.6|85705.7|85655.7|85707.1|85657.1|85704.3|85654.3|18
1630636560000|2021-09-03 02:36:00|85706.1|85656.1|85706.5|85656.5|85707.2|85657.2|85704.4|85654.4|20
1630636570000|2021-09-03 02:36:10|85705.4|85655.4|85705.5|85655.5|85706.6|85656.6|85704.7|85654.7|13
1630636580000|2021-09-03 02:36:20|85705.6|85655.6|85705|85655|85706.3|85656.3|85704.3|85654.3|14
1630636590000|2021-09-03 02:36:30|85705.4|85655.4|85704.8|85654.8|85706.1|85656.1|85704|85654|16
1630636600000|2021-09-03 02:36:40|85704.4|85654.4|85706.1|85656.1|85707|85657|85704.1|85654.1|23
1630636610000|2021-09-03 02:36:50|85706.2|85656.2|85710.2|85660.2|85710.2|85660.2|85704.7|85654.7|28
1630636620000|2021-09-03 02:37:00|85710|85660|85708.3|85658.3|85710.4|85660.4|85708.3|85658.3|14
1630636630000|2021-09-03 02:37:10|85708.7|85658.7|85709.6|85659.6|85709.8|85659.8|85708.2|85658.2|12
1630636640000|2021-09-03 02:37:20|85710.1|85660.1|85710.2|85660.2|85711.9|85661.9|85709.5|85659.5|14
1630636650000|2021-09-03 02:37:30|85709.8|85659.8|85710|85660|85710.1|85660.1|85708.6|85658.6|13
1630636660000|2021-09-03 02:37:40|85709.2|85659.2|85708.9|85658.9|85711.6|85661.6|85708.6|85658.6|18
1630636670000|2021-09-03 02:37:50|85708.4|85658.4|85709.8|85659.8|85710.6|85660.6|85708.4|85658.4|15
1630636680000|2021-09-03 02:38:00|85709.4|85659.4|85709.3|85659.3|85710.7|85660.7|85708.5|85658.5|13
1630636690000|2021-09-03 02:38:10|85708.9|85658.9|85710.3|85660.3|85710.4|85660.4|85708.1|85658.1|13
1630636700000|2021-09-03 02:38:20|85711.1|85661.1|85711.7|85661.7|85711.7|85661.7|85707.6|85657.6|24
1630636710000|2021-09-03 02:38:30|85711.4|85661.4|85708.6|85658.6|85711.4|85661.4|85708.5|85658.5|13
1630636720000|2021-09-03 02:38:40|85710|85660|85707.5|85657.5|85710.1|85660.1|85707.1|85657.1|16
1630636730000|2021-09-03 02:38:50|85707.7|85657.7|85703.2|85653.2|85708.1|85658.1|85702.4|85652.4|30
1630636740000|2021-09-03 02:39:00|85704.5|85654.5|85704.2|85654.2|85704.8|85654.8|85701.7|85651.7|25
1630636750000|2021-09-03 02:39:10|85704.7|85654.7|85708.6|85658.6|85709.6|85659.6|85704.5|85654.5|33
1630636760000|2021-09-03 02:39:20|85708.9|85658.9|85705.9|85655.9|85711.7|85661.7|85705.8|85655.8|24
1630636770000|2021-09-03 02:39:30|85706.4|85656.4|85706.5|85656.5|85707.6|85657.6|85705|85655|19
1630636780000|2021-09-03 02:39:40|85706|85656|85705.7|85655.7|85706.9|85656.9|85705.3|85655.3|22
1630636790000|2021-09-03 02:39:50|85704.7|85654.7|85706.7|85656.7|85707.7|85657.7|85704.7|85654.7|36
1630636800000|2021-09-03 02:40:00|85707.3|85657.3|85709|85659|85709.6|85659.6|85707.1|85657.1|26
1630636810000|2021-09-03 02:40:10|85708.9|85658.9|85709.3|85659.3|85710.2|85660.2|85708|85658|26
1630636820000|2021-09-03 02:40:20|85709.9|85659.9|85709.1|85659.1|85711.1|85661.1|85708.9|85658.9|16
1630636830000|2021-09-03 02:40:30|85709.4|85659.4|85709.3|85659.3|85710.9|85660.9|85708.4|85658.4|20
1630636840000|2021-09-03 02:40:40|85709.2|85659.2|85710.1|85660.1|85711.7|85661.7|85709.2|85659.2|18
1630636850000|2021-09-03 02:40:50|85711.3|85661.3|85711.3|85661.3|85711.3|85661.3|85710.1|85660.1|19
1630636860000|2021-09-03 02:41:00|85711.5|85661.5|85709.2|85659.2|85711.8|85661.8|85709.2|85659.2|21
1630636870000|2021-09-03 02:41:10|85708.5|85658.5|85708.1|85658.1|85710.3|85660.3|85708|85658|20
1630636880000|2021-09-03 02:41:20|85707.6|85657.6|85708.1|85658.1|85708.8|85658.8|85706.8|85656.8|9
1630636890000|2021-09-03 02:41:30|85707.7|85657.7|85708.9|85658.9|85708.9|85658.9|85704.7|85654.7|7
1630636900000|2021-09-03 02:41:40|85708.6|85658.6|85710.8|85660.8|85712.2|85662.2|85708.5|85658.5|20
1630636910000|2021-09-03 02:41:50|85711|85661|85704.9|85654.9|85711.4|85661.4|85704.9|85654.9|29
1630636920000|2021-09-03 02:42:00|85704.5|85654.5|85707.4|85657.4|85708.1|85658.1|85704.5|85654.5|14
1630636930000|2021-09-03 02:42:10|85707.3|85657.3|85706.9|85656.9|85708.2|85658.2|85705.4|85655.4|11
1630636940000|2021-09-03 02:42:20|85706.8|85656.8|85708.3|85658.3|85708.4|85658.4|85706.8|85656.8|12
1630636950000|2021-09-03 02:42:30|85708|85658|85708.4|85658.4|85708.8|85658.8|85708|85658|12
1630636960000|2021-09-03 02:42:40|85708.8|85658.8|85706.5|85656.5|85709.3|85659.3|85706.5|85656.5|18
1630636970000|2021-09-03 02:42:50|85705.8|85655.8|85709.2|85659.2|85709.2|85659.2|85705.4|85655.4|24
1630636980000|2021-09-03 02:43:00|85708.9|85658.9|85708.4|85658.4|85709.1|85659.1|85707.2|85657.2|19
1630636990000|2021-09-03 02:43:10|85707.6|85657.6|85708.7|85658.7|85709|85659|85707.6|85657.6|12
1630637000000|2021-09-03 02:43:20|85710.4|85660.4|85709.3|85659.3|85710.6|85660.6|85708.8|85658.8|27
1630637010000|2021-09-03 02:43:30|85709.2|85659.2|85709|85659|85709.2|85659.2|85708.4|85658.4|9
1630637020000|2021-09-03 02:43:40|85708.8|85658.8|85708.1|85658.1|85709.1|85659.1|85708.1|85658.1|9
1630637030000|2021-09-03 02:43:50|85708.5|85658.5|85709.4|85659.4|85709.4|85659.4|85706.8|85656.8|14
1630637040000|2021-09-03 02:44:00|85709|85659|85708.8|85658.8|85709.4|85659.4|85708.1|85658.1|18
1630637050000|2021-09-03 02:44:10|85709|85659|85708.5|85658.5|85709.6|85659.6|85707.2|85657.2|17
1630637060000|2021-09-03 02:44:20|85708.3|85658.3|85707.4|85657.4|85708.8|85658.8|85707.1|85657.1|21
1630637070000|2021-09-03 02:44:30|85707.5|85657.5|85708.4|85658.4|85709.5|85659.5|85707.5|85657.5|10
1630637080000|2021-09-03 02:44:40|85708.5|85658.5|85707.7|85657.7|85708.7|85658.7|85707.2|85657.2|16
1630637090000|2021-09-03 02:44:50|85707.5|85657.5|85708.3|85658.3|85708.5|85658.5|85707.3|85657.3|16
1630637100000|2021-09-03 02:45:00|85708|85658|85706.1|85656.1|85709.1|85659.1|85705.1|85655.1|13
1630637110000|2021-09-03 02:45:10|85705.6|85655.6|85707.6|85657.6|85709|85659|85704.3|85654.3|13
1630637120000|2021-09-03 02:45:20|85708.8|85658.8|85708|85658|85710.1|85660.1|85707|85657|13
1630637130000|2021-09-03 02:45:30|85707.7|85657.7|85713.1|85663.1|85713.1|85663.1|85707.7|85657.7|23
1630637140000|2021-09-03 02:45:40|85712.1|85662.1|85715|85665|85716.2|85666.2|85710.5|85660.5|16
1630637150000|2021-09-03 02:45:50|85714.7|85664.7|85712.5|85662.5|85714.7|85664.7|85712.1|85662.1|11
1630637160000|2021-09-03 02:46:00|85713.9|85663.9|85712.5|85662.5|85714.1|85664.1|85709.2|85659.2|26
1630637170000|2021-09-03 02:46:10|85712.4|85662.4|85712.7|85662.7|85713.1|85663.1|85712.3|85662.3|9
1630637180000|2021-09-03 02:46:20|85712.2|85662.2|85713.2|85663.2|85714.8|85664.8|85711.6|85661.6|18
1630637190000|2021-09-03 02:46:30|85713|85663|85712.7|85662.7|85713.7|85663.7|85712|85662|13
1630637200000|2021-09-03 02:46:40|85713|85663|85713.2|85663.2|85713.9|85663.9|85711.9|85661.9|15
1630637210000|2021-09-03 02:46:50|85713.5|85663.5|85714.2|85664.2|85714.5|85664.5|85712.9|85662.9|13
1630637220000|2021-09-03 02:47:00|85714.8|85664.8|85713.3|85663.3|85728.9|85666.6|85712.8|85651.3|13
1630637230000|2021-09-03 02:47:10|85714.2|85664.2|85714.6|85664.6|85714.6|85664.6|85711.7|85661.7|10
1630637240000|2021-09-03 02:47:20|85714.2|85664.2|85715.9|85665.9|85717.4|85667.4|85713|85663|19
1630637250000|2021-09-03 02:47:30|85717.5|85667.5|85713.5|85663.5|85718.1|85668.1|85712.6|85662.6|24
1630637260000|2021-09-03 02:47:40|85713.6|85663.6|85712.8|85662.8|85713.6|85663.6|85712.1|85662.1|7
1630637270000|2021-09-03 02:47:50|85712.3|85662.3|85713|85663|85713.5|85663.5|85710.8|85660.8|22
1630637280000|2021-09-03 02:48:00|85713.3|85663.3|85710.7|85660.7|85713.6|85663.6|85710.1|85660.1|28
1630637290000|2021-09-03 02:48:10|85710.5|85660.5|85712.9|85662.9|85713.6|85663.6|85710.5|85660.5|20
1630637300000|2021-09-03 02:48:20|85712.8|85662.8|85714.2|85664.2|85714.5|85664.5|85712.8|85662.8|11
1630637310000|2021-09-03 02:48:30|85714.1|85664.1|85713|85663|85714.2|85664.2|85712.3|85662.3|17
1630637320000|2021-09-03 02:48:40|85713.2|85663.2|85713.8|85663.8|85714.8|85664.8|85711.7|85661.7|29
1630637330000|2021-09-03 02:48:50|85712.4|85662.4|85715.2|85665.2|85717|85667|85712.2|85662.2|24
1630637340000|2021-09-03 02:49:00|85715.5|85665.5|85717.3|85667.3|85717.7|85667.7|85715.5|85665.5|17
1630637350000|2021-09-03 02:49:10|85717.2|85667.2|85717.8|85667.8|85717.8|85667.8|85716.7|85666.7|18
1630637360000|2021-09-03 02:49:20|85717.3|85667.3|85717.7|85667.7|85718|85668|85716.3|85666.3|15
1630637370000|2021-09-03 02:49:30|85717.3|85667.3|85716.8|85666.8|85718.6|85668.6|85716.8|85666.8|29
1630637380000|2021-09-03 02:49:40|85716.9|85666.9|85717.5|85667.5|85718.4|85668.4|85716.9|85666.9|15
1630637390000|2021-09-03 02:49:50|85718|85668|85717.6|85667.6|85718|85668|85716.4|85666.4|15
1630637400000|2021-09-03 02:50:00|85717.7|85667.7|85718.5|85668.5|85719|85669|85717.5|85667.5|19
1630637410000|2021-09-03 02:50:10|85718.4|85668.4|85713.1|85663.1|85719.1|85669.1|85711.8|85661.8|33
1630637420000|2021-09-03 02:50:20|85713.7|85663.7|85712.7|85662.7|85713.7|85663.7|85712.4|85662.4|24
1630637430000|2021-09-03 02:50:30|85712.8|85662.8|85712.9|85662.9|85713.6|85663.6|85711.6|85661.6|27
1630637440000|2021-09-03 02:50:40|85712.8|85662.8|85712.8|85662.8|85713.5|85663.5|85712.4|85662.4|10
1630637450000|2021-09-03 02:50:50|85711.8|85661.8|85712|85662|85714.1|85664.1|85711.8|85661.8|18
1630637460000|2021-09-03 02:51:00|85713|85663|85709.8|85659.8|85713.1|85663.1|85709.8|85659.8|26
1630637470000|2021-09-03 02:51:10|85709.5|85659.5|85709.4|85659.4|85710.7|85660.7|85708.5|85658.5|27
1630637480000|2021-09-03 02:51:20|85709.5|85659.5|85707.2|85657.2|85709.5|85659.5|85706.8|85656.8|30
1630637490000|2021-09-03 02:51:30|85707.5|85657.5|85698.4|85648.4|85707.6|85657.6|85697.8|85647.8|34
1630637500000|2021-09-03 02:51:40|85698.1|85648.1|85697.6|85647.6|85701.4|85651.4|85697.2|85647.2|34
1630637510000|2021-09-03 02:51:50|85697.3|85647.3|85702.8|85652.8|85702.8|85652.8|85694.1|85644.1|45
1630637520000|2021-09-03 02:52:00|85702.7|85652.7|85697.1|85647.1|85703.8|85653.8|85696.2|85646.2|37
1630637530000|2021-09-03 02:52:10|85697.8|85647.8|85699.5|85649.5|85699.6|85649.6|85696.3|85646.3|34
1630637540000|2021-09-03 02:52:20|85699.4|85649.4|85696.3|85646.3|85700|85650|85696.3|85646.3|34
1630637550000|2021-09-03 02:52:30|85697.1|85647.1|85698.3|85648.3|85699.7|85649.7|85696.2|85646.2|28
1630637560000|2021-09-03 02:52:40|85697.8|85647.8|85696.8|85646.8|85697.9|85647.9|85696.8|85646.8|15
1630637570000|2021-09-03 02:52:50|85697.5|85647.5|85695.5|85645.5|85697.6|85647.6|85695.5|85645.5|6
1630637580000|2021-09-03 02:53:00|85695.4|85645.4|85700.4|85650.4|85700.4|85650.4|85695.2|85645.2|27
1630637590000|2021-09-03 02:53:10|85700.3|85650.3|85704|85654|85705.5|85655.5|85700.3|85650.3|31
1630637600000|2021-09-03 02:53:20|85703.1|85653.1|85707.3|85657.3|85709.9|85659.9|85703.1|85653.1|31
1630637610000|2021-09-03 02:53:30|85707.6|85657.6|85705.7|85655.7|85709.1|85659.1|85704.3|85654.3|33
1630637620000|2021-09-03 02:53:40|85705.8|85655.8|85706.8|85656.8|85707.7|85657.7|85705.6|85655.6|24
1630637630000|2021-09-03 02:53:50|85706.5|85656.5|85711|85661|85711.5|85661.5|85706.5|85656.5|29
1630637640000|2021-09-03 02:54:00|85712|85662|85705.5|85655.5|85712|85662|85704.1|85654.1|32
1630637650000|2021-09-03 02:54:10|85706|85656|85707.2|85657.2|85708.1|85658.1|85704.7|85654.7|22
1630637660000|2021-09-03 02:54:20|85706.8|85656.8|85706.3|85656.3|85706.8|85656.8|85704|85654|19
1630637670000|2021-09-03 02:54:30|85707.2|85657.2|85707.1|85657.1|85708|85658|85706.1|85656.1|22
1630637680000|2021-09-03 02:54:40|85706.6|85656.6|85706.5|85656.5|85707.7|85657.7|85706.3|85656.3|10
1630637690000|2021-09-03 02:54:50|85705.9|85655.9|85705.1|85655.1|85707.9|85657.9|85704.3|85654.3|12
1630637700000|2021-09-03 02:55:00|85705.5|85655.5|85709.1|85659.1|85709.3|85659.3|85705.5|85655.5|14
1630637710000|2021-09-03 02:55:10|85710.8|85660.8|85713.3|85663.3|85713.3|85663.3|85708.5|85658.5|5
1630637720000|2021-09-03 02:55:20|85712|85662|85709.6|85659.6|85713.2|85663.2|85709.6|85659.6|9
1630637730000|2021-09-03 02:55:30|85709.2|85659.2|85710.5|85660.5|85711.1|85661.1|85709.2|85659.2|11
1630637740000|2021-09-03 02:55:40|85710.2|85660.2|85705.2|85655.2|85710.4|85660.4|85703.1|85653.1|23
1630637750000|2021-09-03 02:55:50|85704.9|85654.9|85709.2|85659.2|85709.5|85659.5|85703.9|85653.9|17
1630637760000|2021-09-03 02:56:00|85709.3|85659.3|85711|85661|85711|85661|85705.6|85655.6|17
1630637770000|2021-09-03 02:56:10|85710.8|85660.8|85710.9|85660.9|85711.9|85661.9|85710.8|85660.8|11
1630637780000|2021-09-03 02:56:20|85710.6|85660.6|85711.2|85661.2|85711.3|85661.3|85710.6|85660.6|12
1630637790000|2021-09-03 02:56:30|85711.1|85661.1|85703.4|85653.4|85711.5|85661.5|85702.9|85652.9|41
1630637800000|2021-09-03 02:56:40|85703.3|85653.3|85702.3|85652.3|85704.1|85654.1|85702|85652|25
1630637810000|2021-09-03 02:56:50|85702.1|85652.1|85704.5|85654.5|85704.5|85654.5|85701.7|85651.7|33
1630637820000|2021-09-03 02:57:00|85703.8|85653.8|85704.1|85654.1|85705.3|85655.3|85703.6|85653.6|20
1630637830000|2021-09-03 02:57:10|85704.8|85654.8|85707.8|85657.8|85707.8|85657.8|85704.4|85654.4|31
1630637840000|2021-09-03 02:57:20|85707.9|85657.9|85713.8|85663.8|85717.3|85667.3|85707.9|85657.9|47
1630637850000|2021-09-03 02:57:30|85713.7|85663.7|85719.3|85669.3|85721.1|85671.1|85713.3|85663.3|29
1630637860000|2021-09-03 02:57:40|85718.6|85668.6|85720.1|85670.1|85720.3|85670.3|85717.9|85667.9|28
1630637870000|2021-09-03 02:57:50|85720.3|85670.3|85724.3|85674.3|85724.4|85674.4|85718.7|85668.7|27
1630637880000|2021-09-03 02:58:00|85724.2|85674.2|85720.7|85670.7|85726.1|85676.1|85720.5|85670.5|43
1630637890000|2021-09-03 02:58:10|85720.8|85670.8|85722|85672|85722.9|85672.9|85720.3|85670.3|31
1630637900000|2021-09-03 02:58:20|85721.9|85671.9|85723.9|85673.9|85723.9|85673.9|85721.5|85671.5|39
1630637910000|2021-09-03 02:58:30|85723.5|85673.5|85720.9|85670.9|85724.9|85674.9|85720.7|85670.7|39
1630637920000|2021-09-03 02:58:40|85721.6|85671.6|85721.5|85671.5|85723.4|85673.4|85720.5|85670.5|33
1630637930000|2021-09-03 02:58:50|85721.4|85671.4|85720.5|85670.5|85722.2|85672.2|85719.7|85669.7|33
1630637940000|2021-09-03 02:59:00|85721|85671|85719.1|85669.1|85721.6|85671.6|85716.6|85666.6|37
1630637950000|2021-09-03 02:59:10|85718.7|85668.7|85718|85668|85719.6|85669.6|85717.6|85667.6|35
1630637960000|2021-09-03 02:59:20|85717.6|85667.6|85723.7|85673.7|85724|85674|85717.3|85667.3|30
1630637970000|2021-09-03 02:59:30|85723.1|85673.1|85729.9|85679.9|85729.9|85679.9|85721.7|85671.7|46
1630637980000|2021-09-03 02:59:40|85726.4|85676.4|85734.2|85684.2|85734.2|85684.2|85726.4|85676.4|39
1630637990000|2021-09-03 02:59:50|85733.8|85683.8|85733.9|85683.9|85736.6|85686.6|85733.8|85683.8|42
1630638000000|2021-09-03 03:00:00|85733.7|85683.7|85730.3|85680.3|85733.7|85683.7|85728.1|85678.1|40
1630638010000|2021-09-03 03:00:10|85730.2|85680.2|85727.8|85677.8|85731|85681|85725.7|85675.7|28
1630638020000|2021-09-03 03:00:20|85728.3|85678.3|85726.1|85676.1|85728.8|85678.8|85726|85676|36
1630638030000|2021-09-03 03:00:30|85726.2|85676.2|85729.5|85679.5|85730.6|85680.6|85726|85676|38
1630638040000|2021-09-03 03:00:40|85728.7|85678.7|85751.8|85701.8|85753.5|85703.5|85724.9|85674.9|57
1630638050000|2021-09-03 03:00:50|85754.2|85704.2|85752.4|85702.4|85758.2|85708.2|85748.9|85698.9|67
1630638060000|2021-09-03 03:01:00|85753.1|85703.1|85752.8|85702.8|85757.5|85707.5|85750.4|85700.4|61
1630638070000|2021-09-03 03:01:10|85752.2|85702.2|85755.7|85705.7|85760.2|85710.2|85752.2|85702.2|58
1630638080000|2021-09-03 03:01:20|85754.3|85704.3|85752.7|85702.7|85755.7|85705.7|85752.7|85702.7|40
1630638090000|2021-09-03 03:01:30|85753|85703|85754.1|85704.1|85754.6|85704.6|85752.5|85702.5|35
1630638100000|2021-09-03 03:01:40|85754|85704|85751.8|85701.8|85755.3|85705.3|85751.8|85701.8|24
1630638110000|2021-09-03 03:01:50|85751.6|85701.6|85747.8|85697.8|85751.6|85701.6|85747.8|85697.8|38
1630638120000|2021-09-03 03:02:00|85748.3|85698.3|85742.4|85692.4|85760.2|85710.2|85740.8|85690.8|42
1630638130000|2021-09-03 03:02:10|85743|85693|85745.5|85695.5|85746.6|85696.6|85740.6|85690.6|44
1630638140000|2021-09-03 03:02:20|85745.7|85695.7|85745.2|85695.2|85745.7|85695.7|85743.6|85693.6|30
1630638150000|2021-09-03 03:02:30|85748.4|85698.4|85755.2|85705.2|85759.1|85709.1|85748.4|85698.4|40
1630638160000|2021-09-03 03:02:40|85755.3|85705.3|85756.9|85706.9|85757.4|85707.4|85753.6|85703.6|29
1630638170000|2021-09-03 03:02:50|85756.2|85706.2|85755.7|85705.7|85757.6|85707.6|85750|85700|37
1630638180000|2021-09-03 03:03:00|85755.4|85705.4|85749|85699|85755.4|85705.4|85746.6|85696.6|36
1630638190000|2021-09-03 03:03:10|85748.4|85698.4|85753.1|85703.1|85753.1|85703.1|85747.8|85697.8|36
1630638200000|2021-09-03 03:03:20|85753|85703|85755.5|85705.5|85755.5|85705.5|85751.1|85701.1|35
1630638210000|2021-09-03 03:03:30|85755.2|85705.2|85758.2|85708.2|85758.2|85708.2|85753.3|85703.3|31
1630638220000|2021-09-03 03:03:40|85758.4|85708.4|85757|85707|85758.8|85708.8|85755.6|85705.6|24
1630638230000|2021-09-03 03:03:50|85756.3|85706.3|85756.2|85706.2|85757.8|85707.8|85753.5|85703.5|36
1630638240000|2021-09-03 03:04:00|85756.3|85706.3|85759.6|85709.6|85759.6|85709.6|85756.3|85706.3|30
1630638250000|2021-09-03 03:04:10|85759|85709|85756.9|85706.9|85759.5|85709.5|85756.4|85706.4|32
1630638260000|2021-09-03 03:04:20|85757.4|85707.4|85751.8|85701.8|85757.9|85707.9|85750.9|85700.9|33
1630638270000|2021-09-03 03:04:30|85750.2|85700.2|85753.2|85703.2|85754.5|85704.5|85750.2|85700.2|32
1630638280000|2021-09-03 03:04:40|85753.4|85703.4|85751.7|85701.7|85754.2|85704.2|85750.3|85700.3|31
1630638290000|2021-09-03 03:04:50|85751.8|85701.8|85754.1|85704.1|85755.2|85705.2|85751.7|85701.7|27
1630638300000|2021-09-03 03:05:00|85752.8|85702.8|85750.6|85700.6|85753.7|85703.7|85750.4|85700.4|31
1630638310000|2021-09-03 03:05:10|85750|85700|85752|85702|85752.1|85702.1|85749.7|85699.7|20
1630638320000|2021-09-03 03:05:20|85751.6|85701.6|85752|85702|85753.2|85703.2|85750|85700|16
1630638330000|2021-09-03 03:05:30|85751.5|85701.5|85752.2|85702.2|85752.7|85702.7|85750.7|85700.7|11
1630638340000|2021-09-03 03:05:40|85751.6|85701.6|85755.5|85705.5|85755.5|85705.5|85751.1|85701.1|16
1630638350000|2021-09-03 03:05:50|85755.1|85705.1|85755.8|85705.8|85756.5|85706.5|85753.8|85703.8|17
1630638360000|2021-09-03 03:06:00|85754.5|85704.5|85754.1|85704.1|85755.6|85705.6|85753.2|85703.2|27
1630638370000|2021-09-03 03:06:10|85753.4|85703.4|85755.5|85705.5|85758|85708|85753.4|85703.4|25
1630638380000|2021-09-03 03:06:20|85755.9|85705.9|85757|85707|85757|85707|85754.5|85704.5|10
1630638390000|2021-09-03 03:06:30|85755.2|85705.2|85756.1|85706.1|85757.4|85707.4|85755.2|85705.2|10
1630638400000|2021-09-03 03:06:40|85755.6|85705.6|85757.9|85707.9|85758.6|85708.6|85753.8|85703.8|33
1630638410000|2021-09-03 03:06:50|85757.4|85707.4|85756.4|85706.4|85757.9|85707.9|85755.2|85705.2|26
1630638420000|2021-09-03 03:07:00|85756.3|85706.3|85754.6|85704.6|85756.7|85706.7|85753.3|85703.3|23
1630638430000|2021-09-03 03:07:10|85754.4|85704.4|85757.2|85707.2|85758|85708|85754.4|85704.4|18
1630638440000|2021-09-03 03:07:20|85757.7|85707.7|85757.7|85707.7|85758.5|85708.5|85757.1|85707.1|24
1630638450000|2021-09-03 03:07:30|85758.5|85708.5|85755.4|85705.4|85758.6|85708.6|85754.6|85704.6|18
1630638460000|2021-09-03 03:07:40|85754.9|85704.9|85754.6|85704.6|85755.8|85705.8|85753.1|85703.1|21
1630638470000|2021-09-03 03:07:50|85754.9|85704.9|85752.7|85702.7|85755.3|85705.3|85751.9|85701.9|9
1630638480000|2021-09-03 03:08:00|85752.1|85702.1|85754.7|85704.7|85755.5|85705.5|85752.1|85702.1|16
1630638490000|2021-09-03 03:08:10|85757|85707|85755.1|85705.1|85759.6|85709.6|85752.9|85702.9|15
1630638500000|2021-09-03 03:08:20|85756.5|85706.5|85756|85706|85756.5|85706.5|85754.4|85704.4|9
1630638510000|2021-09-03 03:08:30|85757.4|85707.4|85752.3|85702.3|85757.4|85707.4|85749.8|85699.8|25
1630638520000|2021-09-03 03:08:40|85753.3|85703.3|85753.5|85703.5|85754.1|85704.1|85751.6|85701.6|30
1630638530000|2021-09-03 03:08:50|85753.6|85703.6|85752.2|85702.2|85753.6|85703.6|85751.1|85701.1|26
1630638540000|2021-09-03 03:09:00|85752.6|85702.6|85751.7|85701.7|85754.7|85704.7|85751.7|85701.7|19
1630638550000|2021-09-03 03:09:10|85753|85703|85749.8|85699.8|85754.4|85704.4|85749|85699|24
1630638560000|2021-09-03 03:09:20|85750|85700|85750.5|85700.5|85751.5|85701.5|85748.4|85698.4|18
1630638570000|2021-09-03 03:09:30|85750.4|85700.4|85750|85700|85750.8|85700.8|85747.1|85697.1|22
1630638580000|2021-09-03 03:09:40|85750.6|85700.6|85750.2|85700.2|85752.1|85702.1|85749.4|85699.4|26
1630638590000|2021-09-03 03:09:50|85750.1|85700.1|85750.8|85700.8|85753|85703|85747.6|85697.6|28
1630638600000|2021-09-03 03:10:00|85750|85700|85749.1|85699.1|85750.2|85700.2|85746.6|85696.6|25
1630638610000|2021-09-03 03:10:10|85748.4|85698.4|85750.3|85700.3|85751.1|85701.1|85747.2|85697.2|24
1630638620000|2021-09-03 03:10:20|85750.1|85700.1|85753.6|85703.6|85754.6|85704.6|85750|85700|28
1630638630000|2021-09-03 03:10:30|85752.7|85702.7|85753.1|85703.1|85754.5|85704.5|85752.2|85702.2|15
1630638640000|2021-09-03 03:10:40|85753.3|85703.3|85752.2|85702.2|85755.9|85705.9|85751.3|85701.3|14
1630638650000|2021-09-03 03:10:50|85751.9|85701.9|85754.1|85704.1|85755.6|85705.6|85751.1|85701.1|21
1630638660000|2021-09-03 03:11:00|85754.7|85704.7|85753.5|85703.5|85754.7|85704.7|85750.2|85700.2|24
1630638670000|2021-09-03 03:11:10|85753.3|85703.3|85757.5|85707.5|85757.5|85707.5|85752.7|85702.7|19
1630638680000|2021-09-03 03:11:20|85757.2|85707.2|85758.7|85708.7|85761.6|85711.6|85756.5|85706.5|21
1630638690000|2021-09-03 03:11:30|85761.3|85711.3|85761.3|85711.3|85762|85712|85760.1|85710.1|22
1630638700000|2021-09-03 03:11:40|85761.1|85711.1|85762|85712|85763|85713|85761.1|85711.1|10
1630638710000|2021-09-03 03:11:50|85760.5|85710.5|85758.2|85708.2|85761.1|85711.1|85757.8|85707.8|12
1630638720000|2021-09-03 03:12:00|85758.3|85708.3|85757|85707|85761.2|85711.2|85756.2|85706.2|16
1630638730000|2021-09-03 03:12:10|85755.9|85705.9|85758.7|85708.7|85759|85709|85755.8|85705.8|28
1630638740000|2021-09-03 03:12:20|85759.1|85709.1|85757.5|85707.5|85759.7|85709.7|85756.5|85706.5|20
1630638750000|2021-09-03 03:12:30|85757.2|85707.2|85758.2|85708.2|85759.3|85709.3|85757.2|85707.2|16
1630638760000|2021-09-03 03:12:40|85757.9|85707.9|85758.8|85708.8|85759.2|85709.2|85755.8|85705.8|21
1630638770000|2021-09-03 03:12:50|85758.5|85708.5|85758.8|85708.8|85759.4|85709.4|85753.4|85703.4|34
1630638780000|2021-09-03 03:13:00|85761.2|85711.2|85760.4|85710.4|85761.9|85711.9|85756.8|85706.8|26
1630638790000|2021-09-03 03:13:10|85760.1|85710.1|85759.6|85709.6|85760.4|85710.4|85753.7|85703.7|24
1630638800000|2021-09-03 03:13:20|85759|85709|85757.8|85707.8|85760.5|85710.5|85756.7|85706.7|21
1630638810000|2021-09-03 03:13:30|85756.9|85706.9|85760.1|85710.1|85760.8|85710.8|85756.3|85706.3|17
1630638820000|2021-09-03 03:13:40|85760.6|85710.6|85760.7|85710.7|85763|85713|85760|85710|21
1630638830000|2021-09-03 03:13:50|85761.1|85711.1|85760.9|85710.9|85762.2|85712.2|85755.9|85705.9|22
1630638840000|2021-09-03 03:14:00|85760.8|85710.8|85759.8|85709.8|85762.4|85712.4|85759.4|85709.4|17
1630638850000|2021-09-03 03:14:10|85762.2|85712.2|85760.6|85710.6|85763.5|85713.5|85760.3|85710.3|18
1630638860000|2021-09-03 03:14:20|85760.8|85710.8|85769.7|85719.7|85769.7|85719.7|85760.8|85710.8|36
1630638870000|2021-09-03 03:14:30|85768.2|85718.2|85767.9|85717.9|85769.7|85719.7|85766.4|85716.4|24
1630638880000|2021-09-03 03:14:40|85768.5|85718.5|85767.5|85717.5|85769.6|85719.6|85767.1|85717.1|27
1630638890000|2021-09-03 03:14:50|85767.4|85717.4|85768.4|85718.4|85771.2|85721.2|85767.1|85717.1|30
1630638900000|2021-09-03 03:15:00|85768.3|85718.3|85765.2|85715.2|85768.3|85718.3|85758.7|85708.7|14
1630638910000|2021-09-03 03:15:10|85766.3|85716.3|85767.1|85717.1|85768.6|85718.6|85764.4|85714.4|22
1630638920000|2021-09-03 03:15:20|85767.2|85717.2|85767.8|85717.8|85768.2|85718.2|85765.5|85715.5|22
1630638930000|2021-09-03 03:15:30|85768.2|85718.2|85764.8|85714.8|85768.2|85718.2|85764.2|85714.2|21
1630638940000|2021-09-03 03:15:40|85767.6|85717.6|85761.5|85711.5|85767.6|85717.6|85760|85710|24
1630638950000|2021-09-03 03:15:50|85762|85712|85762|85712|85762.9|85712.9|85760.9|85710.9|16
1630638960000|2021-09-03 03:16:00|85763.5|85713.5|85758.3|85708.3|85763.9|85713.9|85757.6|85707.6|24
1630638970000|2021-09-03 03:16:10|85758.1|85708.1|85757.4|85707.4|85758.9|85708.9|85755.8|85705.8|24
1630638980000|2021-09-03 03:16:20|85755.5|85705.5|85756.9|85706.9|85759.7|85709.7|85755.1|85705.1|22
1630638990000|2021-09-03 03:16:30|85757.3|85707.3|85759.2|85709.2|85761.3|85711.3|85756.6|85706.6|16
1630639000000|2021-09-03 03:16:40|85761.1|85711.1|85758.3|85708.3|85761.4|85711.4|85757.4|85707.4|15
1630639010000|2021-09-03 03:16:50|85758.4|85708.4|85758.9|85708.9|85760.7|85710.7|85756.5|85706.5|25
1630639020000|2021-09-03 03:17:00|85758.7|85708.7|85759|85709|85760.4|85710.4|85756.6|85706.6|18
1630639030000|2021-09-03 03:17:10|85758.8|85708.8|85755.1|85705.1|85759.7|85709.7|85755.1|85705.1|10
1630639040000|2021-09-03 03:17:20|85756.8|85706.8|85757.7|85707.7|85758.9|85708.9|85756.4|85706.4|15
1630639050000|2021-09-03 03:17:30|85758.7|85708.7|85758|85708|85758.8|85708.8|85756.9|85706.9|22
1630639060000|2021-09-03 03:17:40|85757.9|85707.9|85756.3|85706.3|85758.3|85708.3|85754.6|85704.6|9
1630639070000|2021-09-03 03:17:50|85755.5|85705.5|85758.5|85708.5|85758.7|85708.7|85755.5|85705.5|12
1630639080000|2021-09-03 03:18:00|85757.9|85707.9|85758.6|85708.6|85760.3|85710.3|85753.7|85703.7|15
1630639090000|2021-09-03 03:18:10|85758.9|85708.9|85756.8|85706.8|85760.3|85710.3|85756.1|85706.1|21
1630639100000|2021-09-03 03:18:20|85757.8|85707.8|85757.4|85707.4|85758.7|85708.7|85756.9|85706.9|21
1630639110000|2021-09-03 03:18:30|85757.2|85707.2|85756.8|85706.8|85758.6|85708.6|85756.1|85706.1|14
1630639120000|2021-09-03 03:18:40|85758.8|85708.8|85761.6|85711.6|85761.6|85711.6|85756.6|85706.6|18
1630639130000|2021-09-03 03:18:50|85761.8|85711.8|85761.1|85711.1|85762.1|85712.1|85760.8|85710.8|13
1630639140000|2021-09-03 03:19:00|85761.5|85711.5|85761|85711|85762.5|85712.5|85761|85711|16
1630639150000|2021-09-03 03:19:10|85761.1|85711.1|85762.2|85712.2|85762.9|85712.9|85760|85710|22
1630639160000|2021-09-03 03:19:20|85762.3|85712.3|85763.7|85713.7|85765.1|85715.1|85762|85712|24
1630639170000|2021-09-03 03:19:30|85764|85714|85762.4|85712.4|85764|85714|85761.3|85711.3|15
1630639180000|2021-09-03 03:19:40|85762.6|85712.6|85764|85714|85764.8|85714.8|85762.6|85712.6|16
1630639190000|2021-09-03 03:19:50|85764.5|85714.5|85763.9|85713.9|85766.3|85716.3|85763.9|85713.9|17
1630639200000|2021-09-03 03:20:00|85764.1|85714.1|85764.5|85714.5|85766.5|85716.5|85763.2|85713.2|21
1630639210000|2021-09-03 03:20:10|85763.9|85713.9|85765|85715|85767.1|85717.1|85763.3|85713.3|12
1630639220000|2021-09-03 03:20:20|85765.1|85715.1|85762.9|85712.9|85765.7|85715.7|85761.7|85711.7|20
1630639230000|2021-09-03 03:20:30|85763.6|85713.6|85757.3|85707.3|85763.6|85713.6|85757.3|85707.3|26
1630639240000|2021-09-03 03:20:40|85759.1|85709.1|85759.2|85709.2|85761.6|85711.6|85756.7|85706.7|37
1630639250000|2021-09-03 03:20:50|85759.4|85709.4|85758.5|85708.5|85761.7|85711.7|85757.3|85707.3|27
1630639260000|2021-09-03 03:21:00|85758.8|85708.8|85758.5|85708.5|85758.8|85708.8|85757.9|85707.9|12
1630639270000|2021-09-03 03:21:10|85759|85709|85772.8|85694.1|85772.8|85709.9|85757.7|85694.1|10
1630639280000|2021-09-03 03:21:20|85760.3|85710.3|85758.6|85708.6|85762.4|85712.4|85758.6|85708.6|11
1630639290000|2021-09-03 03:21:30|85758.7|85708.7|85759.3|85709.3|85760.3|85710.3|85758.7|85708.7|8
1630639300000|2021-09-03 03:21:40|85758.7|85708.7|85756.9|85706.9|85758.7|85708.7|85756.3|85706.3|7
1630639310000|2021-09-03 03:21:50|85755.9|85705.9|85756.7|85706.7|85756.7|85706.7|85755.5|85705.5|6
1630639320000|2021-09-03 03:22:00|85756.6|85706.6|85759.2|85709.2|85760|85710|85756|85706|19
1630639330000|2021-09-03 03:22:10|85759.1|85709.1|85757.7|85707.7|85759.5|85709.5|85757.5|85707.5|19
1630639340000|2021-09-03 03:22:20|85757.6|85707.6|85759.3|85709.3|85759.7|85709.7|85757.6|85707.6|19
1630639350000|2021-09-03 03:22:30|85758.8|85708.8|85758.2|85708.2|85759.1|85709.1|85757.2|85707.2|15
1630639360000|2021-09-03 03:22:40|85757.7|85707.7|85758.9|85708.9|85759.3|85709.3|85757.3|85707.3|15
1630639370000|2021-09-03 03:22:50|85758.7|85708.7|85757.7|85707.7|85759.4|85709.4|85757.1|85707.1|12
1630639380000|2021-09-03 03:23:00|85757.8|85707.8|85761.1|85711.1|85761.2|85711.2|85757.8|85707.8|16
1630639390000|2021-09-03 03:23:10|85761.2|85711.2|85758.5|85708.5|85761.4|85711.4|85757.9|85707.9|22
1630639400000|2021-09-03 03:23:20|85759.7|85709.7|85757.2|85707.2|85759.7|85709.7|85757|85707|21
1630639410000|2021-09-03 03:23:30|85757.4|85707.4|85757.5|85707.5|85758|85708|85756.2|85706.2|18
1630639420000|2021-09-03 03:23:40|85758.1|85708.1|85756|85706|85758.4|85708.4|85755.9|85705.9|37
1630639430000|2021-09-03 03:23:50|85756.2|85706.2|85756.8|85706.8|85757.8|85707.8|85755.5|85705.5|17
1630639440000|2021-09-03 03:24:00|85755.8|85705.8|85754.2|85704.2|85757.5|85707.5|85754.2|85704.2|14
1630639450000|2021-09-03 03:24:10|85754.7|85704.7|85756.2|85706.2|85757.6|85707.6|85754.2|85704.2|15
1630639460000|2021-09-03 03:24:20|85756|85706|85755.5|85705.5|85757.3|85707.3|85755.3|85705.3|18
1630639470000|2021-09-03 03:24:30|85755|85705|85755.4|85705.4|85756.7|85706.7|85754.9|85704.9|21
1630639480000|2021-09-03 03:24:40|85755|85705|85755.4|85705.4|85756|85706|85754.4|85704.4|12
1630639490000|2021-09-03 03:24:50|85755.3|85705.3|85755|85705|85756|85706|85754.2|85704.2|9
1630639500000|2021-09-03 03:25:00|85755.4|85705.4|85753.2|85703.2|85756.2|85706.2|85752.4|85702.4|14
1630639510000|2021-09-03 03:25:10|85752.8|85702.8|85754.5|85704.5|85755.6|85705.6|85751.9|85701.9|8
1630639520000|2021-09-03 03:25:20|85753.9|85703.9|85755.4|85705.4|85756.3|85706.3|85753.8|85703.8|10
1630639530000|2021-09-03 03:25:30|85756.3|85706.3|85758|85708|85758|85708|85753.9|85703.9|16
1630639540000|2021-09-03 03:25:40|85758.2|85708.2|85759|85709|85759.5|85709.5|85758|85708|20
1630639550000|2021-09-03 03:25:50|85758.8|85708.8|85760.2|85710.2|85760.6|85710.6|85756.7|85706.7|15
1630639560000|2021-09-03 03:26:00|85760.1|85710.1|85760.4|85710.4|85761|85711|85759.9|85709.9|26
1630639570000|2021-09-03 03:26:10|85760|85710|85760.5|85710.5|85762.1|85712.1|85760|85710|21
1630639580000|2021-09-03 03:26:20|85760.8|85710.8|85758.8|85708.8|85760.8|85710.8|85757.3|85707.3|22
1630639590000|2021-09-03 03:26:30|85759.4|85709.4|85759.6|85709.6|85760.3|85710.3|85758.1|85708.1|28
1630639600000|2021-09-03 03:26:40|85759.5|85709.5|85734.9|85684.9|85759.5|85709.5|85731.4|85681.4|27
1630639610000|2021-09-03 03:26:50|85734.7|85684.7|85734.5|85684.5|85736.4|85686.4|85734.3|85684.3|14
1630639620000|2021-09-03 03:27:00|85734.2|85684.2|85732.8|85682.8|85735.3|85685.3|85732.4|85682.4|23
1630639630000|2021-09-03 03:27:10|85733.2|85683.2|85734.6|85684.6|85735.1|85685.1|85733.2|85683.2|20
1630639640000|2021-09-03 03:27:20|85734.2|85684.2|85733.3|85683.3|85735.4|85685.4|85733.2|85683.2|20
1630639650000|2021-09-03 03:27:30|85733.4|85683.4|85734.5|85684.5|85734.6|85684.6|85730.3|85680.3|31
1630639660000|2021-09-03 03:27:40|85734.6|85684.6|85735.3|85685.3|85735.4|85685.4|85733.6|85683.6|20
1630639670000|2021-09-03 03:27:50|85735.5|85685.5|85732.9|85682.9|85735.9|85685.9|85731.9|85681.9|15
1630639680000|2021-09-03 03:28:00|85733.8|85683.8|85735.4|85685.4|85735.4|85685.4|85733|85683|17
1630639690000|2021-09-03 03:28:10|85734.7|85684.7|85733.2|85683.2|85734.7|85684.7|85730.5|85680.5|29
1630639700000|2021-09-03 03:28:20|85733.3|85683.3|85732.9|85682.9|85733.8|85683.8|85732.8|85682.8|12
1630639710000|2021-09-03 03:28:30|85733.9|85683.9|85730.1|85680.1|85734.5|85684.5|85729.7|85679.7|21
1630639720000|2021-09-03 03:28:40|85730.2|85680.2|85731.9|85681.9|85731.9|85681.9|85728.7|85678.7|27
1630639730000|2021-09-03 03:28:50|85731.8|85681.8|85731.4|85681.4|85732.3|85682.3|85731.3|85681.3|10
1630639740000|2021-09-03 03:29:00|85732.4|85682.4|85732.5|85682.5|85733.3|85683.3|85731.3|85681.3|13
1630639750000|2021-09-03 03:29:10|85732.6|85682.6|85733.1|85683.1|85733.1|85683.1|85730.9|85680.9|24
1630639760000|2021-09-03 03:29:20|85733.9|85683.9|85734.2|85684.2|85734.4|85684.4|85733.4|85683.4|16
1630639770000|2021-09-03 03:29:30|85733.4|85683.4|85732.2|85682.2|85733.8|85683.8|85730.9|85680.9|23
1630639780000|2021-09-03 03:29:40|85732.4|85682.4|85733.1|85683.1|85733.1|85683.1|85731.8|85681.8|17
1630639790000|2021-09-03 03:29:50|85733.2|85683.2|85733|85683|85733.2|85683.2|85731.2|85681.2|12
1630639800000|2021-09-03 03:30:00|85731.7|85681.7|85734.2|85684.2|85734.4|85684.4|85731.7|85681.7|30
1630639810000|2021-09-03 03:30:10|85734|85684|85735.3|85685.3|85735.3|85685.3|85730|85680|20
1630639820000|2021-09-03 03:30:20|85735.4|85685.4|85736.4|85686.4|85736.6|85686.6|85735.1|85685.1|21
1630639830000|2021-09-03 03:30:30|85736.2|85686.2|85737.5|85687.5|85737.5|85687.5|85736|85686|15
1630639840000|2021-09-03 03:30:40|85737.4|85687.4|85736.3|85686.3|85737.4|85687.4|85735.1|85685.1|28
1630639850000|2021-09-03 03:30:50|85736.5|85686.5|85737.4|85687.4|85737.6|85687.6|85736.4|85686.4|25
1630639860000|2021-09-03 03:31:00|85735.4|85685.4|85737.4|85687.4|85737.5|85687.5|85735.4|85685.4|23
1630639870000|2021-09-03 03:31:10|85736.4|85686.4|85740.2|85690.2|85740.3|85690.3|85736.4|85686.4|22
1630639880000|2021-09-03 03:31:20|85740|85690|85738.9|85688.9|85740.3|85690.3|85738.6|85688.6|19
1630639890000|2021-09-03 03:31:30|85738.8|85688.8|85737.9|85687.9|85738.8|85688.8|85736.4|85686.4|29
1630639900000|2021-09-03 03:31:40|85738.2|85688.2|85737.5|85687.5|85738.5|85688.5|85737.2|85687.2|17
1630639910000|2021-09-03 03:31:50|85735.5|85685.5|85736.7|85686.7|85737.4|85687.4|85735.4|85685.4|25
1630639920000|2021-09-03 03:32:00|85737.7|85687.7|85738.2|85688.2|85738.4|85688.4|85737.4|85687.4|28
1630639930000|2021-09-03 03:32:10|85737.5|85687.5|85736.5|85686.5|85737.7|85687.7|85735.4|85685.4|24
1630639940000|2021-09-03 03:32:20|85736.9|85686.9|85733.7|85683.7|85736.9|85686.9|85733.2|85683.2|21
1630639950000|2021-09-03 03:32:30|85733.5|85683.5|85729.9|85679.9|85733.5|85683.5|85729|85679|22
1630639960000|2021-09-03 03:32:40|85730|85680|85731|85681|85731.3|85681.3|85729.7|85679.7|13
1630639970000|2021-09-03 03:32:50|85731.3|85681.3|85729.6|85679.6|85731.3|85681.3|85728.3|85678.3|14
1630639980000|2021-09-03 03:33:00|85729.5|85679.5|85729.5|85679.5|85730.3|85680.3|85729.3|85679.3|24
1630639990000|2021-09-03 03:33:10|85729.6|85679.6|85730.4|85680.4|85730.6|85680.6|85729.6|85679.6|17
1630640000000|2021-09-03 03:33:20|85730.3|85680.3|85729.1|85679.1|85730.3|85680.3|85728.2|85678.2|19
1630640010000|2021-09-03 03:33:30|85729.3|85679.3|85729.4|85679.4|85729.4|85679.4|85728.6|85678.6|17
1630640020000|2021-09-03 03:33:40|85729.3|85679.3|85730|85680|85730.9|85680.9|85728.2|85678.2|19
1630640030000|2021-09-03 03:33:50|85730.7|85680.7|85730.7|85680.7|85730.7|85680.7|85729.8|85679.8|16
1630640040000|2021-09-03 03:34:00|85730.5|85680.5|85731.3|85681.3|85731.8|85681.8|85729.7|85679.7|20
1630640050000|2021-09-03 03:34:10|85730.5|85680.5|85729.9|85679.9|85731.5|85681.5|85728.9|85678.9|27
1630640060000|2021-09-03 03:34:20|85730.8|85680.8|85731.8|85681.8|85732.6|85682.6|85730.8|85680.8|16
1630640070000|2021-09-03 03:34:30|85731.5|85681.5|85732|85682|85733.2|85683.2|85731.5|85681.5|18
1630640080000|2021-09-03 03:34:40|85732.1|85682.1|85730.4|85680.4|85732.4|85682.4|85729.8|85679.8|19
1630640090000|2021-09-03 03:34:50|85730.3|85680.3|85731.8|85681.8|85731.8|85681.8|85729.7|85679.7|18
1630640100000|2021-09-03 03:35:00|85731.9|85681.9|85731.6|85681.6|85731.9|85681.9|85729.3|85679.3|6
1630640110000|2021-09-03 03:35:10|85731|85681|85731.1|85681.1|85731.7|85681.7|85731|85681|9
1630640120000|2021-09-03 03:35:20|85731.2|85681.2|85730.6|85680.6|85732.2|85682.2|85728.9|85678.9|11
1630640130000|2021-09-03 03:35:30|85731.7|85681.7|85732|85682|85732|85682|85730.4|85680.4|6
1630640140000|2021-09-03 03:35:40|85731.2|85681.2|85732.6|85682.6|85733|85683|85730.8|85680.8|15
1630640150000|2021-09-03 03:35:50|85732.8|85682.8|85731.7|85681.7|85733.1|85683.1|85729.5|85679.5|13
1630640160000|2021-09-03 03:36:00|85732|85682|85733.1|85683.1|85734.3|85684.3|85732|85682|22
1630640170000|2021-09-03 03:36:10|85733.2|85683.2|85731.7|85681.7|85733.8|85683.8|85731.1|85681.1|11
1630640180000|2021-09-03 03:36:20|85732.1|85682.1|85733|85683|85733.4|85683.4|85731.8|85681.8|13
1630640190000|2021-09-03 03:36:30|85732.7|85682.7|85733.3|85683.3|85733.8|85683.8|85729.9|85679.9|11
1630640200000|2021-09-03 03:36:40|85733.1|85683.1|85733.6|85683.6|85734.1|85684.1|85733.1|85683.1|13
1630640210000|2021-09-03 03:36:50|85733.1|85683.1|85733.7|85683.7|85734.9|85684.9|85732.5|85682.5|13
1630640220000|2021-09-03 03:37:00|85734.5|85684.5|85733.7|85683.7|85734.7|85684.7|85732.2|85682.2|10
1630640230000|2021-09-03 03:37:10|85733.3|85683.3|85732.2|85682.2|85735.3|85685.3|85732.2|85682.2|16
1630640240000|2021-09-03 03:37:20|85732.6|85682.6|85735.3|85685.3|85736.1|85686.1|85732.1|85682.1|19
1630640250000|2021-09-03 03:37:30|85734.9|85684.9|85738.8|85688.8|85739.3|85689.3|85734.9|85684.9|26
1630640260000|2021-09-03 03:37:40|85738.7|85688.7|85736.4|85686.4|85738.7|85688.7|85736.4|85686.4|15
1630640270000|2021-09-03 03:37:50|85736.5|85686.5|85735.9|85685.9|85737.3|85687.3|85734.7|85684.7|18
1630640280000|2021-09-03 03:38:00|85736.2|85686.2|85738|85688|85738.5|85688.5|85735.2|85685.2|13
1630640290000|2021-09-03 03:38:10|85738.3|85688.3|85737.6|85687.6|85740|85690|85736.8|85686.8|30
1630640300000|2021-09-03 03:38:20|85737.2|85687.2|85741.5|85691.5|85741.8|85691.8|85737.2|85687.2|21
1630640310000|2021-09-03 03:38:30|85741.2|85691.2|85741.9|85691.9|85742|85692|85741.1|85691.1|8
1630640320000|2021-09-03 03:38:40|85742.2|85692.2|85739.3|85689.3|85742.4|85692.4|85738.3|85688.3|15
1630640330000|2021-09-03 03:38:50|85739.6|85689.6|85741.4|85691.4|85742.1|85692.1|85739.3|85689.3|10
1630640340000|2021-09-03 03:39:00|85741.8|85691.8|85739.9|85689.9|85742.8|85692.8|85738.6|85688.6|16
1630640350000|2021-09-03 03:39:10|85740|85690|85739|85689|85740|85690|85738.2|85688.2|25
1630640360000|2021-09-03 03:39:20|85738.9|85688.9|85737.5|85687.5|85739.1|85689.1|85736.5|85686.5|28
1630640370000|2021-09-03 03:39:30|85737.3|85687.3|85736.2|85686.2|85737.9|85687.9|85734.6|85684.6|13
1630640380000|2021-09-03 03:39:40|85735.8|85685.8|85737|85687|85737.5|85687.5|85735.4|85685.4|20
1630640390000|2021-09-03 03:39:50|85736.9|85686.9|85735.3|85685.3|85738.2|85688.2|85734.7|85684.7|21
1630640400000|2021-09-03 03:40:00|85736.2|85686.2|85735.9|85685.9|85738|85688|85734.8|85684.8|22
1630640410000|2021-09-03 03:40:10|85736|85686|85737.2|85687.2|85738.2|85688.2|85735.9|85685.9|20
1630640420000|2021-09-03 03:40:20|85737.6|85687.6|85736.8|85686.8|85737.7|85687.7|85734.8|85684.8|15
1630640430000|2021-09-03 03:40:30|85736.4|85686.4|85736.3|85686.3|85736.7|85686.7|85735.8|85685.8|6
1630640440000|2021-09-03 03:40:40|85737.1|85687.1|85737.9|85687.9|85737.9|85687.9|85734.5|85684.5|12
1630640450000|2021-09-03 03:40:50|85737.7|85687.7|85737.7|85687.7|85738.7|85688.7|85737.5|85687.5|18
1630640460000|2021-09-03 03:41:00|85738.3|85688.3|85738.3|85688.3|85740|85690|85732.2|85682.2|15
1630640470000|2021-09-03 03:41:10|85738.9|85688.9|85738|85688|85739.1|85689.1|85737.6|85687.6|14
1630640480000|2021-09-03 03:41:20|85737.8|85687.8|85738.4|85688.4|85739.2|85689.2|85737.6|85687.6|25
1630640490000|2021-09-03 03:41:30|85738.3|85688.3|85734.9|85684.9|85738.5|85688.5|85732.4|85682.4|34
1630640500000|2021-09-03 03:41:40|85732.6|85682.6|85733.9|85683.9|85734.8|85684.8|85732.6|85682.6|25
1630640510000|2021-09-03 03:41:50|85734.3|85684.3|85730.1|85680.1|85734.5|85684.5|85730.1|85680.1|28
1630640520000|2021-09-03 03:42:00|85730.2|85680.2|85731.6|85681.6|85731.6|85681.6|85730.2|85680.2|24
1630640530000|2021-09-03 03:42:10|85731.5|85681.5|85729.6|85679.6|85731.7|85681.7|85728.7|85678.7|29
1630640540000|2021-09-03 03:42:20|85729.8|85679.8|85729.6|85679.6|85730.3|85680.3|85727.8|85677.8|17
1630640550000|2021-09-03 03:42:30|85729|85679|85729.5|85679.5|85731.2|85681.2|85729|85679|28
1630640560000|2021-09-03 03:42:40|85729.9|85679.9|85730.1|85680.1|85730.1|85680.1|85727.7|85677.7|29
1630640570000|2021-09-03 03:42:50|85730|85680|85731.9|85681.9|85731.9|85681.9|85727.4|85677.4|31
1630640580000|2021-09-03 03:43:00|85732|85682|85731.6|85681.6|85732|85682|85730.2|85680.2|24
1630640590000|2021-09-03 03:43:10|85731.5|85681.5|85727.8|85677.8|85731.9|85681.9|85727.1|85677.1|34
1630640600000|2021-09-03 03:43:20|85728.2|85678.2|85727.2|85677.2|85728.4|85678.4|85726|85676|18
1630640610000|2021-09-03 03:43:30|85727|85677|85727.1|85677.1|85727.5|85677.5|85727|85677|14
1630640620000|2021-09-03 03:43:40|85726.8|85676.8|85725.2|85675.2|85727.6|85677.6|85723.9|85673.9|21
1630640630000|2021-09-03 03:43:50|85726.4|85676.4|85728.5|85678.5|85728.5|85678.5|85725.5|85675.5|14
1630640640000|2021-09-03 03:44:00|85728.1|85678.1|85723.8|85673.8|85728.1|85678.1|85723.8|85673.8|13
1630640650000|2021-09-03 03:44:10|85724|85674|85727.6|85677.6|85727.6|85677.6|85724|85674|29
1630640660000|2021-09-03 03:44:20|85725.8|85675.8|85725.2|85675.2|85727.3|85677.3|85724.2|85674.2|21
1630640670000|2021-09-03 03:44:30|85725.3|85675.3|85725.6|85675.6|85727.7|85677.7|85725.1|85675.1|22
1630640680000|2021-09-03 03:44:40|85726.1|85676.1|85724.3|85674.3|85727.8|85677.8|85724.3|85674.3|17
1630640690000|2021-09-03 03:44:50|85724.4|85674.4|85726.7|85676.7|85728.1|85678.1|85724.4|85674.4|34
1630640700000|2021-09-03 03:45:00|85726.9|85676.9|85729|85679|85729.7|85679.7|85726.3|85676.3|33
1630640710000|2021-09-03 03:45:10|85728.7|85678.7|85727.8|85677.8|85731.4|85681.4|85727.8|85677.8|20
1630640720000|2021-09-03 03:45:20|85727.4|85677.4|85730.7|85680.7|85731.2|85681.2|85727.4|85677.4|22
1630640730000|2021-09-03 03:45:30|85731.4|85681.4|85729.5|85679.5|85731.5|85681.5|85728.1|85678.1|19
1630640740000|2021-09-03 03:45:40|85729.2|85679.2|85728.6|85678.6|85730.6|85680.6|85728.6|85678.6|18
1630640750000|2021-09-03 03:45:50|85728.2|85678.2|85729.1|85679.1|85729.9|85679.9|85728.1|85678.1|15
1630640760000|2021-09-03 03:46:00|85729.5|85679.5|85728.3|85678.3|85730.7|85680.7|85727.7|85677.7|19
1630640770000|2021-09-03 03:46:10|85728.8|85678.8|85730.5|85680.5|85730.9|85680.9|85728.4|85678.4|21
1630640780000|2021-09-03 03:46:20|85730.6|85680.6|85730.8|85680.8|85731.7|85681.7|85728.8|85678.8|25
1630640790000|2021-09-03 03:46:30|85731.2|85681.2|85732.6|85682.6|85733.1|85683.1|85730.5|85680.5|22
1630640800000|2021-09-03 03:46:40|85732.1|85682.1|85733.2|85683.2|85733.7|85683.7|85732.1|85682.1|13
1630640810000|2021-09-03 03:46:50|85733.4|85683.4|85733.2|85683.2|85733.4|85683.4|85732.5|85682.5|7
1630640820000|2021-09-03 03:47:00|85733.6|85683.6|85731.7|85681.7|85734|85684|85730.9|85680.9|19
1630640830000|2021-09-03 03:47:10|85732.2|85682.2|85731.1|85681.1|85732.2|85682.2|85730.3|85680.3|15
1630640840000|2021-09-03 03:47:20|85730.5|85680.5|85730.6|85680.6|85731.5|85681.5|85728.9|85678.9|14
1630640850000|2021-09-03 03:47:30|85730.8|85680.8|85732.6|85682.6|85733.3|85683.3|85730.8|85680.8|19
1630640860000|2021-09-03 03:47:40|85732|85682|85731.5|85681.5|85732.3|85682.3|85729.9|85679.9|21
1630640870000|2021-09-03 03:47:50|85730|85680|85731.1|85681.1|85732.2|85682.2|85728.6|85678.6|25
1630640880000|2021-09-03 03:48:00|85731.6|85681.6|85732.5|85682.5|85732.6|85682.6|85731.3|85681.3|14
1630640890000|2021-09-03 03:48:10|85731.1|85681.1|85733.8|85683.8|85733.9|85683.9|85731.1|85681.1|15
1630640900000|2021-09-03 03:48:20|85734.3|85684.3|85733.4|85683.4|85734.9|85684.9|85732.2|85682.2|24
1630640910000|2021-09-03 03:48:30|85733.7|85683.7|85733.8|85683.8|85735|85685|85733.7|85683.7|24
1630640920000|2021-09-03 03:48:40|85731.4|85681.4|85730.1|85680.1|85732.5|85682.5|85729.5|85679.5|13
1630640930000|2021-09-03 03:48:50|85730.8|85680.8|85731.9|85681.9|85731.9|85681.9|85729.5|85679.5|19
1630640940000|2021-09-03 03:49:00|85732.2|85682.2|85730.8|85680.8|85733.2|85683.2|85728.7|85678.7|18
1630640950000|2021-09-03 03:49:10|85730.1|85680.1|85732.3|85682.3|85733.2|85683.2|85730.1|85680.1|12
1630640960000|2021-09-03 03:49:20|85733.1|85683.1|85730.3|85680.3|85733.5|85683.5|85729.2|85679.2|16
1630640970000|2021-09-03 03:49:30|85730.1|85680.1|85729.9|85679.9|85731.8|85681.8|85729.5|85679.5|20
1630640980000|2021-09-03 03:49:40|85729.4|85679.4|85728.2|85678.2|85729.4|85679.4|85726.6|85676.6|20
1630640990000|2021-09-03 03:49:50|85728|85678|85727.6|85677.6|85728.7|85678.7|85727.1|85677.1|19
1630641000000|2021-09-03 03:50:00|85727.7|85677.7|85727.5|85677.5|85729|85679|85727.4|85677.4|23
1630641010000|2021-09-03 03:50:10|85727.6|85677.6|85726.8|85676.8|85727.6|85677.6|85725.3|85675.3|12
1630641020000|2021-09-03 03:50:20|85726.9|85676.9|85727.4|85677.4|85727.4|85677.4|85725.6|85675.6|15
1630641030000|2021-09-03 03:50:30|85727.3|85677.3|85728.4|85678.4|85728.8|85678.8|85725.9|85675.9|19
1630641040000|2021-09-03 03:50:40|85728.5|85678.5|85727.5|85677.5|85728.9|85678.9|85727|85677|22
1630641050000|2021-09-03 03:50:50|85728.1|85678.1|85726.1|85676.1|85728.1|85678.1|85725.6|85675.6|10
1630641060000|2021-09-03 03:51:00|85726.6|85676.6|85727.6|85677.6|85728.2|85678.2|85726.3|85676.3|25
1630641070000|2021-09-03 03:51:10|85727.9|85677.9|85727.7|85677.7|85728.2|85678.2|85725.6|85675.6|20
1630641080000|2021-09-03 03:51:20|85727.9|85677.9|85727.4|85677.4|85728|85678|85727.1|85677.1|8
1630641090000|2021-09-03 03:51:30|85727.5|85677.5|85726.8|85676.8|85728.7|85678.7|85726.8|85676.8|21
1630641100000|2021-09-03 03:51:40|85726.9|85676.9|85726.5|85676.5|85727.1|85677.1|85725.4|85675.4|18
1630641110000|2021-09-03 03:51:50|85726.2|85676.2|85726.6|85676.6|85727.6|85677.6|85726.2|85676.2|11
1630641120000|2021-09-03 03:52:00|85727.4|85677.4|85728|85678|85728.8|85678.8|85727.4|85677.4|15
1630641130000|2021-09-03 03:52:10|85727.9|85677.9|85727.7|85677.7|85728.2|85678.2|85723.8|85673.8|19
1630641140000|2021-09-03 03:52:20|85727.6|85677.6|85726.8|85676.8|85728.3|85678.3|85726.3|85676.3|20
1630641150000|2021-09-03 03:52:30|85726.9|85676.9|85726.1|85676.1|85726.9|85676.9|85724.8|85674.8|10
1630641160000|2021-09-03 03:52:40|85725.8|85675.8|85726.2|85676.2|85726.4|85676.4|85725.2|85675.2|14
1630641170000|2021-09-03 03:52:50|85725.9|85675.9|85727.2|85677.2|85727.2|85677.2|85725.9|85675.9|9
1630641180000|2021-09-03 03:53:00|85727.8|85677.8|85727.3|85677.3|85727.8|85677.8|85726.2|85676.2|17
1630641190000|2021-09-03 03:53:10|85726.7|85676.7|85727|85677|85728.7|85678.7|85726.7|85676.7|20
1630641200000|2021-09-03 03:53:20|85727.7|85677.7|85723.4|85673.4|85727.7|85677.7|85723|85673|18
1630641210000|2021-09-03 03:53:30|85724|85674|85722.7|85672.7|85724.4|85674.4|85721.7|85671.7|13
1630641220000|2021-09-03 03:53:40|85723.4|85673.4|85722.5|85672.5|85723.4|85673.4|85722.3|85672.3|8
1630641230000|2021-09-03 03:53:50|85721.4|85671.4|85721.8|85671.8|85723.4|85673.4|85721.4|85671.4|12
1630641240000|2021-09-03 03:54:00|85722.8|85672.8|85722.5|85672.5|85723.8|85673.8|85720.6|85670.6|17
1630641250000|2021-09-03 03:54:10|85722.6|85672.6|85723.8|85673.8|85723.9|85673.9|85722.5|85672.5|9
1630641260000|2021-09-03 03:54:20|85723.7|85673.7|85722.9|85672.9|85724|85674|85722.3|85672.3|18
1630641270000|2021-09-03 03:54:30|85722.8|85672.8|85722|85672|85723.6|85673.6|85720.8|85670.8|19
1630641280000|2021-09-03 03:54:40|85721.9|85671.9|85723.2|85673.2|85723.7|85673.7|85721.6|85671.6|18
1630641290000|2021-09-03 03:54:50|85723.1|85673.1|85722.8|85672.8|85723.8|85673.8|85722.2|85672.2|17
1630641300000|2021-09-03 03:55:00|85722.9|85672.9|85722.1|85672.1|85724.2|85674.2|85721.4|85671.4|14
1630641310000|2021-09-03 03:55:10|85722.6|85672.6|85722.1|85672.1|85723.7|85673.7|85722.1|85672.1|17
1630641320000|2021-09-03 03:55:20|85721.8|85671.8|85721.7|85671.7|85722.9|85672.9|85720.5|85670.5|16
1630641330000|2021-09-03 03:55:30|85722.4|85672.4|85722.5|85672.5|85723.6|85673.6|85722.4|85672.4|8
1630641340000|2021-09-03 03:55:40|85723.6|85673.6|85727.3|85677.3|85728.3|85678.3|85721.8|85671.8|24
1630641350000|2021-09-03 03:55:50|85727.5|85677.5|85726.7|85676.7|85728|85678|85726.4|85676.4|17
1630641360000|2021-09-03 03:56:00|85727.2|85677.2|85725.6|85675.6|85727.9|85677.9|85725.2|85675.2|12
1630641370000|2021-09-03 03:56:10|85726.3|85676.3|85724.8|85674.8|85726.3|85676.3|85724.5|85674.5|16
1630641380000|2021-09-03 03:56:20|85724.1|85674.1|85725.5|85675.5|85726.9|85676.9|85724.1|85674.1|29
1630641390000|2021-09-03 03:56:30|85725.6|85675.6|85725.4|85675.4|85725.9|85675.9|85724.2|85674.2|21
1630641400000|2021-09-03 03:56:40|85725|85675|85724.8|85674.8|85726|85676|85723.2|85673.2|25
1630641410000|2021-09-03 03:56:50|85724.3|85674.3|85722.9|85672.9|85724.3|85674.3|85722.9|85672.9|11
1630641420000|2021-09-03 03:57:00|85723.8|85673.8|85724.3|85674.3|85724.4|85674.4|85723.5|85673.5|12
1630641430000|2021-09-03 03:57:10|85723.6|85673.6|85724.3|85674.3|85725.1|85675.1|85722.1|85672.1|12
1630641440000|2021-09-03 03:57:20|85723.9|85673.9|85725.3|85675.3|85725.7|85675.7|85722.9|85672.9|18
1630641450000|2021-09-03 03:57:30|85724.4|85674.4|85726.2|85676.2|85726.2|85676.2|85724.1|85674.1|12
1630641460000|2021-09-03 03:57:40|85726.3|85676.3|85723.9|85673.9|85726.3|85676.3|85723.4|85673.4|18
1630641470000|2021-09-03 03:57:50|85724.2|85674.2|85728.3|85678.3|85728.3|85678.3|85723.9|85673.9|34
1630641480000|2021-09-03 03:58:00|85728.5|85678.5|85730.8|85680.8|85731.9|85681.9|85728.5|85678.5|38
1630641490000|2021-09-03 03:58:10|85729.5|85679.5|85728|85678|85730.7|85680.7|85728|85678|18
1630641500000|2021-09-03 03:58:20|85728.4|85678.4|85729.5|85679.5|85730.3|85680.3|85727.6|85677.6|25
1630641510000|2021-09-03 03:58:30|85729.4|85679.4|85727.2|85677.2|85729.9|85679.9|85726.2|85676.2|29
1630641520000|2021-09-03 03:58:40|85727.1|85677.1|85726.3|85676.3|85727.7|85677.7|85726.2|85676.2|14
1630641530000|2021-09-03 03:58:50|85725.7|85675.7|85726.1|85676.1|85726.1|85676.1|85724.6|85674.6|40
1630641540000|2021-09-03 03:59:00|85726.3|85676.3|85726.6|85676.6|85726.9|85676.9|85725.3|85675.3|26
1630641550000|2021-09-03 03:59:10|85726.7|85676.7|85727.3|85677.3|85727.5|85677.5|85725.7|85675.7|14
1630641560000|2021-09-03 03:59:20|85726.1|85676.1|85728|85678|85728.2|85678.2|85726|85676|15
1630641570000|2021-09-03 03:59:30|85727.7|85677.7|85727.5|85677.5|85728.5|85678.5|85726.5|85676.5|18
1630641580000|2021-09-03 03:59:40|85728.1|85678.1|85728.6|85678.6|85728.7|85678.7|85727.2|85677.2|37
1630641590000|2021-09-03 03:59:50|85729.1|85679.1|85727.9|85677.9|85729.1|85679.1|85727.5|85677.5|24
1630641600000|2021-09-03 04:00:00|85728.5|85678.5|85727.6|85677.6|85728.5|85678.5|85726.8|85676.8|31
1630641610000|2021-09-03 04:00:10|85727|85677|85726.5|85676.5|85727.9|85677.9|85726.5|85676.5|23
1630641620000|2021-09-03 04:00:20|85727.2|85677.2|85726.3|85676.3|85727.8|85677.8|85726.2|85676.2|10
1630641630000|2021-09-03 04:00:30|85726.8|85676.8|85727.9|85677.9|85728.6|85678.6|85724.8|85674.8|17
1630641640000|2021-09-03 04:00:40|85728.2|85678.2|85727.8|85677.8|85728.6|85678.6|85727.6|85677.6|16
1630641650000|2021-09-03 04:00:50|85728.5|85678.5|85727.6|85677.6|85728.5|85678.5|85726.6|85676.6|14
1630641660000|2021-09-03 04:01:00|85728.4|85678.4|85729.3|85679.3|85729.3|85679.3|85726.9|85676.9|15
1630641670000|2021-09-03 04:01:10|85729.8|85679.8|85731.1|85681.1|85732.3|85682.3|85729.2|85679.2|25
1630641680000|2021-09-03 04:01:20|85731.3|85681.3|85728.9|85678.9|85731.6|85681.6|85728.9|85678.9|24
1630641690000|2021-09-03 04:01:30|85729.2|85679.2|85730.3|85680.3|85730.3|85680.3|85729.1|85679.1|14
1630641700000|2021-09-03 04:01:40|85729.2|85679.2|85729.2|85679.2|85731.3|85681.3|85728.7|85678.7|14
1630641710000|2021-09-03 04:01:50|85729.3|85679.3|85729.3|85679.3|85730.2|85680.2|85728.1|85678.1|24
1630641720000|2021-09-03 04:02:00|85729.6|85679.6|85729.9|85679.9|85730.6|85680.6|85729|85679|11
1630641730000|2021-09-03 04:02:10|85728.7|85678.7|85730.3|85680.3|85731.4|85681.4|85728.3|85678.3|20
1630641740000|2021-09-03 04:02:20|85730.7|85680.7|85727.6|85677.6|85731|85681|85727.6|85677.6|19
1630641750000|2021-09-03 04:02:30|85728.3|85678.3|85726.1|85676.1|85728.6|85678.6|85726.1|85676.1|15
1630641760000|2021-09-03 04:02:40|85726.5|85676.5|85726.3|85676.3|85727.2|85677.2|85725.8|85675.8|18
1630641770000|2021-09-03 04:02:50|85726.4|85676.4|85725.9|85675.9|85726.8|85676.8|85725.9|85675.9|9
1630641780000|2021-09-03 04:03:00|85726.6|85676.6|85726.6|85676.6|85727.8|85677.8|85725.4|85675.4|12
1630641790000|2021-09-03 04:03:10|85727|85677|85726.4|85676.4|85727.5|85677.5|85726|85676|19
1630641800000|2021-09-03 04:03:20|85727.2|85677.2|85726.2|85676.2|85727.3|85677.3|85725.6|85675.6|17
1630641810000|2021-09-03 04:03:30|85726.3|85676.3|85725|85675|85727.2|85677.2|85724.6|85674.6|16
1630641820000|2021-09-03 04:03:40|85725.9|85675.9|85725.6|85675.6|85726.9|85676.9|85725.1|85675.1|12
1630641830000|2021-09-03 04:03:50|85725.7|85675.7|85725.5|85675.5|85726.5|85676.5|85724.2|85674.2|20
1630641840000|2021-09-03 04:04:00|85725.6|85675.6|85725|85675|85726.2|85676.2|85724.3|85674.3|27
1630641850000|2021-09-03 04:04:10|85724.9|85674.9|85727|85677|85727|85677|85724.4|85674.4|22
1630641860000|2021-09-03 04:04:20|85726.9|85676.9|85725.6|85675.6|85727.3|85677.3|85724.7|85674.7|13
1630641870000|2021-09-03 04:04:30|85726.2|85676.2|85725.2|85675.2|85726.5|85676.5|85725|85675|8
1630641880000|2021-09-03 04:04:40|85726.3|85676.3|85726.4|85676.4|85727|85677|85723.7|85673.7|13
1630641890000|2021-09-03 04:04:50|85725.3|85675.3|85726.6|85676.6|85726.8|85676.8|85725.3|85675.3|16
1630641900000|2021-09-03 04:05:00|85726.8|85676.8|85727.5|85677.5|85728.8|85678.8|85724.9|85674.9|18
1630641910000|2021-09-03 04:05:10|85726.5|85676.5|85727.2|85677.2|85727.3|85677.3|85726.3|85676.3|8
1630641920000|2021-09-03 04:05:20|85727.7|85677.7|85726.8|85676.8|85728|85678|85726.3|85676.3|13
1630641930000|2021-09-03 04:05:30|85727|85677|85727.8|85677.8|85728.6|85678.6|85726.8|85676.8|17
1630641940000|2021-09-03 04:05:40|85728.3|85678.3|85728.1|85678.1|85729|85679|85727.8|85677.8|16
1630641950000|2021-09-03 04:05:50|85728.6|85678.6|85726.5|85676.5|85729.1|85679.1|85726.5|85676.5|10
1630641960000|2021-09-03 04:06:00|85725.9|85675.9|85727.6|85677.6|85728.1|85678.1|85725.9|85675.9|9
1630641970000|2021-09-03 04:06:10|85726.8|85676.8|85726.6|85676.6|85727.7|85677.7|85726.2|85676.2|7
1630641980000|2021-09-03 04:06:20|85727.2|85677.2|85726.3|85676.3|85728.7|85678.7|85726.3|85676.3|11
1630641990000|2021-09-03 04:06:30|85726.7|85676.7|85729.4|85679.4|85729.5|85679.5|85726.3|85676.3|20
1630642000000|2021-09-03 04:06:40|85729.3|85679.3|85727.7|85677.7|85729.3|85679.3|85724.8|85674.8|14
1630642010000|2021-09-03 04:06:50|85727.4|85677.4|85728.9|85678.9|85728.9|85678.9|85727.2|85677.2|14
1630642020000|2021-09-03 04:07:00|85729.5|85679.5|85727.6|85677.6|85729.5|85679.5|85725.8|85675.8|14
1630642030000|2021-09-03 04:07:10|85727.4|85677.4|85728.4|85678.4|85729.1|85679.1|85726.3|85676.3|23
1630642040000|2021-09-03 04:07:20|85727.8|85677.8|85728|85678|85728.6|85678.6|85724.9|85674.9|16
1630642050000|2021-09-03 04:07:30|85727.9|85677.9|85726.6|85676.6|85728.5|85678.5|85726.5|85676.5|8
1630642060000|2021-09-03 04:07:40|85726.7|85676.7|85728.8|85678.8|85729.9|85679.9|85726.6|85676.6|16
1630642070000|2021-09-03 04:07:50|85729.3|85679.3|85727.8|85677.8|85730|85680|85727.5|85677.5|15
1630642080000|2021-09-03 04:08:00|85727.4|85677.4|85728.1|85678.1|85729.6|85679.6|85727.2|85677.2|27
1630642090000|2021-09-03 04:08:10|85727.3|85677.3|85730.1|85680.1|85730.1|85680.1|85727|85677|17
1630642100000|2021-09-03 04:08:20|85729.9|85679.9|85728|85678|85729.9|85679.9|85725.6|85675.6|17
1630642110000|2021-09-03 04:08:30|85727.1|85677.1|85729|85679|85729|85679|85725.7|85675.7|12
1630642120000|2021-09-03 04:08:40|85729.4|85679.4|85728.6|85678.6|85729.8|85679.8|85728.3|85678.3|23
1630642130000|2021-09-03 04:08:50|85730|85680|85728.1|85678.1|85730|85680|85724.8|85674.8|14
1630642140000|2021-09-03 04:09:00|85727.4|85677.4|85730.8|85680.8|85730.8|85680.8|85727.4|85677.4|20
1630642150000|2021-09-03 04:09:10|85730.7|85680.7|85728.7|85678.7|85730.7|85680.7|85727.8|85677.8|22
1630642160000|2021-09-03 04:09:20|85729.6|85679.6|85729.2|85679.2|85730.1|85680.1|85728.3|85678.3|23
1630642170000|2021-09-03 04:09:30|85729.3|85679.3|85734.8|85684.8|85734.8|85684.8|85729.2|85679.2|26
1630642180000|2021-09-03 04:09:40|85734.4|85684.4|85731.6|85681.6|85734.4|85684.4|85731.6|85681.6|6
1630642190000|2021-09-03 04:09:50|85733.7|85683.7|85731.2|85681.2|85733.7|85683.7|85730.2|85680.2|12
1630642200000|2021-09-03 04:10:00|85732|85682|85732.2|85682.2|85734.1|85684.1|85732|85682|15
1630642210000|2021-09-03 04:10:10|85733.2|85683.2|85732.4|85682.4|85733.2|85683.2|85731.3|85681.3|17
1630642220000|2021-09-03 04:10:20|85732.5|85682.5|85736.1|85686.1|85736.1|85686.1|85731.3|85681.3|26
1630642230000|2021-09-03 04:10:30|85735.4|85685.4|85735.1|85685.1|85736.1|85686.1|85734.5|85684.5|15
1630642240000|2021-09-03 04:10:40|85735.2|85685.2|85732.1|85682.1|85735.2|85685.2|85731.7|85681.7|20
1630642250000|2021-09-03 04:10:50|85732.5|85682.5|85731.3|85681.3|85733.1|85683.1|85731.2|85681.2|16
1630642260000|2021-09-03 04:11:00|85731.9|85681.9|85731.3|85681.3|85733.5|85683.5|85730.8|85680.8|20
1630642270000|2021-09-03 04:11:10|85732.8|85682.8|85732.2|85682.2|85734.1|85684.1|85732.2|85682.2|10
1630642280000|2021-09-03 04:11:20|85732.1|85682.1|85732.1|85682.1|85733.6|85683.6|85731.6|85681.6|13
1630642290000|2021-09-03 04:11:30|85730.8|85680.8|85733.6|85683.6|85734.7|85684.7|85730.5|85680.5|16
1630642300000|2021-09-03 04:11:40|85733.8|85683.8|85734.7|85684.7|85734.7|85684.7|85732.8|85682.8|6
1630642310000|2021-09-03 04:11:50|85734.9|85684.9|85734.8|85684.8|85736.1|85686.1|85733.3|85683.3|27
1630642320000|2021-09-03 04:12:00|85734.2|85684.2|85734.3|85684.3|85735.8|85685.8|85733.1|85683.1|14
1630642330000|2021-09-03 04:12:10|85733.3|85683.3|85735.5|85685.5|85735.9|85685.9|85730.8|85680.8|18
1630642340000|2021-09-03 04:12:20|85735.6|85685.6|85733.9|85683.9|85735.6|85685.6|85733.3|85683.3|15
1630642350000|2021-09-03 04:12:30|85732.3|85682.3|85733.2|85683.2|85733.9|85683.9|85732.1|85682.1|21
1630642360000|2021-09-03 04:12:40|85734.4|85684.4|85736.8|85686.8|85737|85687|85733.9|85683.9|18
1630642370000|2021-09-03 04:12:50|85736.1|85686.1|85734.3|85684.3|85737|85687|85733.2|85683.2|22
1630642380000|2021-09-03 04:13:00|85735.1|85685.1|85734.2|85684.2|85736.5|85686.5|85734.2|85684.2|20
1630642390000|2021-09-03 04:13:10|85733.5|85683.5|85736|85686|85736|85686|85732.4|85682.4|11
1630642400000|2021-09-03 04:13:20|85734.8|85684.8|85733.6|85683.6|85735.3|85685.3|85733.5|85683.5|11
1630642410000|2021-09-03 04:13:30|85732.9|85682.9|85732.9|85682.9|85734.4|85684.4|85732.9|85682.9|14
1630642420000|2021-09-03 04:13:40|85733|85683|85734|85684|85734.5|85684.5|85732.3|85682.3|14
1630642430000|2021-09-03 04:13:50|85734.4|85684.4|85734.6|85684.6|85734.6|85684.6|85733.4|85683.4|13
1630642440000|2021-09-03 04:14:00|85733.6|85683.6|85735.3|85685.3|85735.3|85685.3|85732.7|85682.7|17
1630642450000|2021-09-03 04:14:10|85733.8|85683.8|85734.5|85684.5|85734.5|85684.5|85732.9|85682.9|11
1630642460000|2021-09-03 04:14:20|85734.2|85684.2|85735.3|85685.3|85735.3|85685.3|85733.4|85683.4|14
1630642470000|2021-09-03 04:14:30|85735.2|85685.2|85732.9|85682.9|85735.5|85685.5|85732.8|85682.8|14
1630642480000|2021-09-03 04:14:40|85736.2|85686.2|85737.4|85687.4|85738.2|85688.2|85734.2|85684.2|13
1630642490000|2021-09-03 04:14:50|85735.7|85685.7|85736.2|85686.2|85736.8|85686.8|85735.3|85685.3|16
1630642500000|2021-09-03 04:15:00|85733.9|85683.9|85737.4|85687.4|85738.5|85688.5|85733.5|85683.5|14
1630642510000|2021-09-03 04:15:10|85737.7|85687.7|85736.6|85686.6|85738.5|85688.5|85734.3|85684.3|11
1630642520000|2021-09-03 04:15:20|85734.8|85684.8|85736.1|85686.1|85736.2|85686.2|85733.8|85683.8|11
1630642530000|2021-09-03 04:15:30|85735.7|85685.7|85735|85685|85735.7|85685.7|85734|85684|15
1630642540000|2021-09-03 04:15:40|85734|85684|85734.5|85684.5|85745|85685.5|85730.2|85664.2|9
1630642550000|2021-09-03 04:15:50|85736.2|85686.2|85737.9|85687.9|85738|85688|85736.2|85686.2|9
1630642560000|2021-09-03 04:16:00|85735.1|85685.1|85735|85685|85738.5|85688.5|85733.8|85683.8|11
1630642570000|2021-09-03 04:16:10|85735.8|85685.8|85734.4|85684.4|85735.8|85685.8|85733.2|85683.2|18
1630642580000|2021-09-03 04:16:20|85734.3|85684.3|85733.1|85683.1|85734.7|85684.7|85733.1|85683.1|19
1630642590000|2021-09-03 04:16:30|85733.2|85683.2|85732.8|85682.8|85733.6|85683.6|85731.5|85681.5|22
1630642600000|2021-09-03 04:16:40|85732.3|85682.3|85734.4|85684.4|85734.4|85684.4|85732.2|85682.2|20
1630642610000|2021-09-03 04:16:50|85733|85683|85733.3|85683.3|85733.9|85683.9|85732.5|85682.5|26
1630642620000|2021-09-03 04:17:00|85733.4|85683.4|85733.1|85683.1|85733.5|85683.5|85732.1|85682.1|13
1630642630000|2021-09-03 04:17:10|85732.2|85682.2|85731.9|85681.9|85732.7|85682.7|85730.9|85680.9|12
1630642640000|2021-09-03 04:17:20|85731.8|85681.8|85732|85682|85732.9|85682.9|85730.8|85680.8|8
1630642650000|2021-09-03 04:17:30|85733|85683|85732.8|85682.8|85733.6|85683.6|85732.1|85682.1|18
1630642660000|2021-09-03 04:17:40|85731.9|85681.9|85731.3|85681.3|85733.1|85683.1|85731.3|85681.3|8
1630642670000|2021-09-03 04:17:50|85732|85682|85732.5|85682.5|85733.4|85683.4|85731.5|85681.5|21
1630642680000|2021-09-03 04:18:00|85732.6|85682.6|85732.5|85682.5|85733.8|85683.8|85732.4|85682.4|15
1630642690000|2021-09-03 04:18:10|85731.2|85681.2|85731.1|85681.1|85732.9|85682.9|85731|85681|21
1630642700000|2021-09-03 04:18:20|85731.5|85681.5|85732.7|85682.7|85732.7|85682.7|85731.1|85681.1|10
1630642710000|2021-09-03 04:18:30|85732.2|85682.2|85732.2|85682.2|85733.1|85683.1|85731.5|85681.5|10
1630642720000|2021-09-03 04:18:40|85730.9|85680.9|85733|85683|85733.2|85683.2|85730.9|85680.9|12
1630642730000|2021-09-03 04:18:50|85732.2|85682.2|85732|85682|85732.4|85682.4|85730.9|85680.9|12
1630642740000|2021-09-03 04:19:00|85732.1|85682.1|85731.3|85681.3|85732.8|85682.8|85730.2|85680.2|19
1630642750000|2021-09-03 04:19:10|85731.4|85681.4|85731.4|85681.4|85732.4|85682.4|85730.5|85680.5|24
1630642760000|2021-09-03 04:19:20|85731.7|85681.7|85731.5|85681.5|85731.8|85681.8|85729.6|85679.6|26
1630642770000|2021-09-03 04:19:30|85731.6|85681.6|85731.8|85681.8|85732.6|85682.6|85730.9|85680.9|15
1630642780000|2021-09-03 04:19:40|85730.8|85680.8|85732.6|85682.6|85732.9|85682.9|85730.8|85680.8|20
1630642790000|2021-09-03 04:19:50|85732.8|85682.8|85729.9|85679.9|85732.8|85682.8|85729.8|85679.8|15
1630642800000|2021-09-03 04:20:00|85731.6|85681.6|85721|85671|85732|85682|85721|85671|24
1630642810000|2021-09-03 04:20:10|85717.5|85667.5|85721.2|85671.2|85722.3|85672.3|85717.5|85667.5|14
1630642820000|2021-09-03 04:20:20|85721.4|85671.4|85722.3|85672.3|85722.9|85672.9|85721.2|85671.2|15
1630642830000|2021-09-03 04:20:30|85723|85673|85719.9|85669.9|85723|85673|85719.9|85669.9|12
1630642840000|2021-09-03 04:20:40|85720.8|85670.8|85724.2|85674.2|85724.2|85674.2|85720.3|85670.3|19
1630642850000|2021-09-03 04:20:50|85724.5|85674.5|85723.5|85673.5|85724.6|85674.6|85720.9|85670.9|24
1630642860000|2021-09-03 04:21:00|85722.5|85672.5|85725.5|85675.5|85726.6|85676.6|85722.5|85672.5|20
1630642870000|2021-09-03 04:21:10|85725.9|85675.9|85726|85676|85726.2|85676.2|85724|85674|13
1630642880000|2021-09-03 04:21:20|85725.4|85675.4|85726.8|85676.8|85727.1|85677.1|85723.9|85673.9|18
1630642890000|2021-09-03 04:21:30|85727|85677|85727.3|85677.3|85730.1|85680.1|85726.8|85676.8|15
1630642900000|2021-09-03 04:21:40|85727.9|85677.9|85726.5|85676.5|85728.3|85678.3|85725.7|85675.7|17
1630642910000|2021-09-03 04:21:50|85726.9|85676.9|85728.5|85678.5|85728.8|85678.8|85725.9|85675.9|19
1630642920000|2021-09-03 04:22:00|85728.1|85678.1|85726.5|85676.5|85730|85680|85726.5|85676.5|10
1630642930000|2021-09-03 04:22:10|85725.8|85675.8|85726.4|85676.4|85728.4|85678.4|85725.8|85675.8|18
1630642940000|2021-09-03 04:22:20|85726|85676|85728.3|85678.3|85728.5|85678.5|85726|85676|7
1630642950000|2021-09-03 04:22:30|85731.2|85681.2|85728.6|85678.6|85731.2|85681.2|85725.5|85675.5|17
1630642960000|2021-09-03 04:22:40|85728.9|85678.9|85726.7|85676.7|85728.9|85678.9|85725.7|85675.7|16
1630642970000|2021-09-03 04:22:50|85728.3|85678.3|85727.5|85677.5|85731.3|85681.3|85726.2|85676.2|14
1630642980000|2021-09-03 04:23:00|85728.9|85678.9|85728.1|85678.1|85729.5|85679.5|85727.3|85677.3|10
1630642990000|2021-09-03 04:23:10|85729.1|85679.1|85726.5|85676.5|85729.1|85679.1|85726.5|85676.5|12
1630643000000|2021-09-03 04:23:20|85726.9|85676.9|85727.4|85677.4|85728.9|85678.9|85725.9|85675.9|13
1630643010000|2021-09-03 04:23:30|85726.3|85676.3|85725.3|85675.3|85728.2|85678.2|85725.3|85675.3|11
1630643020000|2021-09-03 04:23:40|85726.7|85676.7|85724.5|85674.5|85728.2|85678.2|85724.2|85674.2|8
1630643030000|2021-09-03 04:23:50|85727.1|85677.1|85725.9|85675.9|85727.6|85677.6|85725|85675|17
1630643040000|2021-09-03 04:24:00|85725.8|85675.8|85728.4|85678.4|85729.2|85679.2|85725.2|85675.2|22
1630643050000|2021-09-03 04:24:10|85729.1|85679.1|85729.6|85679.6|85729.6|85679.6|85727.3|85677.3|10
1630643060000|2021-09-03 04:24:20|85729.5|85679.5|85727.8|85677.8|85729.5|85679.5|85727|85677|8
1630643070000|2021-09-03 04:24:30|85728.7|85678.7|85727.5|85677.5|85729.7|85679.7|85726.6|85676.6|14
1630643080000|2021-09-03 04:24:40|85728.9|85678.9|85728.9|85678.9|85729.5|85679.5|85727.3|85677.3|19
1630643090000|2021-09-03 04:24:50|85728.5|85678.5|85728.6|85678.6|85729|85679|85726.2|85676.2|12
1630643100000|2021-09-03 04:25:00|85728.5|85678.5|85727.3|85677.3|85729.5|85679.5|85726.5|85676.5|11
1630643110000|2021-09-03 04:25:10|85726.8|85676.8|85727.8|85677.8|85729.2|85679.2|85726.2|85676.2|21
1630643120000|2021-09-03 04:25:20|85726|85676|85727.7|85677.7|85728.5|85678.5|85726|85676|18
1630643130000|2021-09-03 04:25:30|85728.5|85678.5|85726.1|85676.1|85729.5|85679.5|85725.3|85675.3|16
1630643140000|2021-09-03 04:25:40|85727.9|85677.9|85726.9|85676.9|85728|85678|85726.9|85676.9|8
1630643150000|2021-09-03 04:25:50|85725.7|85675.7|85728.5|85678.5|85729.7|85679.7|85725.7|85675.7|14
1630643160000|2021-09-03 04:26:00|85728.1|85678.1|85734.1|85684.1|85734.1|85684.1|85728.1|85678.1|34
1630643170000|2021-09-03 04:26:10|85733.9|85683.9|85733|85683|85734.9|85684.9|85732.7|85682.7|23
1630643180000|2021-09-03 04:26:20|85732.8|85682.8|85732.6|85682.6|85735.3|85685.3|85732.6|85682.6|22
1630643190000|2021-09-03 04:26:30|85732.9|85682.9|85733.6|85683.6|85734.1|85684.1|85732.4|85682.4|9
1630643200000|2021-09-03 04:26:40|85732.6|85682.6|85732.8|85682.8|85733.9|85683.9|85732.6|85682.6|15
1630643210000|2021-09-03 04:26:50|85732.7|85682.7|85732.8|85682.8|85734|85684|85731.3|85681.3|16
1630643220000|2021-09-03 04:27:00|85732.7|85682.7|85735.2|85685.2|85735.2|85685.2|85732.7|85682.7|23
1630643230000|2021-09-03 04:27:10|85734|85684|85733|85683|85735|85685|85733|85683|14
1630643240000|2021-09-03 04:27:20|85733.6|85683.6|85733.6|85683.6|85735.5|85685.5|85733.1|85683.1|18
1630643250000|2021-09-03 04:27:30|85733.3|85683.3|85744.4|85694.4|85744.4|85694.4|85732.7|85682.7|29
1630643260000|2021-09-03 04:27:40|85744.5|85694.5|85743|85693|85744.5|85694.5|85742.3|85692.3|16
1630643270000|2021-09-03 04:27:50|85743.6|85693.6|85743.5|85693.5|85744.2|85694.2|85741.7|85691.7|13
1630643280000|2021-09-03 04:28:00|85742.8|85692.8|85742.3|85692.3|85743.3|85693.3|85741.2|85691.2|11
1630643290000|2021-09-03 04:28:10|85743.2|85693.2|85741.4|85691.4|85743.4|85693.4|85740|85690|8
1630643300000|2021-09-03 04:28:20|85740.9|85690.9|85742.8|85692.8|85742.8|85692.8|85740.9|85690.9|7
1630643310000|2021-09-03 04:28:30|85743.7|85693.7|85742.5|85692.5|85744.2|85694.2|85741.3|85691.3|25
1630643320000|2021-09-03 04:28:40|85742.9|85692.9|85742.4|85692.4|85743.4|85693.4|85742.2|85692.2|11
1630643330000|2021-09-03 04:28:50|85742.6|85692.6|85742.5|85692.5|85743.4|85693.4|85742.5|85692.5|18
1630643340000|2021-09-03 04:29:00|85742.9|85692.9|85743.1|85693.1|85743.9|85693.9|85742.1|85692.1|21
1630643350000|2021-09-03 04:29:10|85742.8|85692.8|85740.6|85690.6|85743.1|85693.1|85740.6|85690.6|6
1630643360000|2021-09-03 04:29:20|85742.6|85692.6|85741.9|85691.9|85743.7|85693.7|85741.6|85691.6|25
1630643370000|2021-09-03 04:29:30|85742|85692|85734.8|85684.8|85742.3|85692.3|85733.2|85683.2|30
1630643380000|2021-09-03 04:29:40|85735.2|85685.2|85730.9|85680.9|85736|85686|85729.3|85679.3|20
1630643390000|2021-09-03 04:29:50|85731.1|85681.1|85728.9|85678.9|85731.8|85681.8|85728.9|85678.9|19
1630643400000|2021-09-03 04:30:00|85729.1|85679.1|85728.1|85678.1|85729.7|85679.7|85728.1|85678.1|21
1630643410000|2021-09-03 04:30:10|85728.7|85678.7|85722.3|85672.3|85728.8|85678.8|85721.3|85671.3|32
1630643420000|2021-09-03 04:30:20|85722.2|85672.2|85722.6|85672.6|85723.8|85673.8|85721.5|85671.5|23
1630643430000|2021-09-03 04:30:30|85722.5|85672.5|85723.2|85673.2|85723.7|85673.7|85722.5|85672.5|11
1630643440000|2021-09-03 04:30:40|85722.7|85672.7|85721.6|85671.6|85723.5|85673.5|85721.5|85671.5|19
1630643450000|2021-09-03 04:30:50|85722.4|85672.4|85723.8|85673.8|85723.8|85673.8|85722.4|85672.4|17
1630643460000|2021-09-03 04:31:00|85723.7|85673.7|85723|85673|85724.4|85674.4|85722.5|85672.5|13
1630643470000|2021-09-03 04:31:10|85720.3|85670.3|85722.6|85672.6|85723.2|85673.2|85720|85670|18
1630643480000|2021-09-03 04:31:20|85722.2|85672.2|85722|85672|85724.4|85674.4|85721.3|85671.3|25
1630643490000|2021-09-03 04:31:30|85722.1|85672.1|85723.4|85673.4|85724.1|85674.1|85722.1|85672.1|11
1630643500000|2021-09-03 04:31:40|85721.8|85671.8|85722|85672|85725.8|85675.8|85720.7|85670.7|12
1630643510000|2021-09-03 04:31:50|85722.6|85672.6|85722.3|85672.3|85724.1|85674.1|85720.7|85670.7|19
1630643520000|2021-09-03 04:32:00|85722.5|85672.5|85722.4|85672.4|85723|85673|85721|85671|13
1630643530000|2021-09-03 04:32:10|85721.2|85671.2|85722|85672|85722|85672|85720|85670|12
1630643540000|2021-09-03 04:32:20|85722.1|85672.1|85721.6|85671.6|85722.8|85672.8|85720.7|85670.7|15
1630643550000|2021-09-03 04:32:30|85721.9|85671.9|85720.8|85670.8|85722.4|85672.4|85720.4|85670.4|10
1630643560000|2021-09-03 04:32:40|85720.7|85670.7|85721.3|85671.3|85723.4|85673.4|85718.1|85668.1|17
1630643570000|2021-09-03 04:32:50|85721.9|85671.9|85722.6|85672.6|85723.2|85673.2|85720.5|85670.5|16
1630643580000|2021-09-03 04:33:00|85722.9|85672.9|85721.8|85671.8|85723.1|85673.1|85720.7|85670.7|10
1630643590000|2021-09-03 04:33:10|85722.1|85672.1|85722.8|85672.8|85722.8|85672.8|85719.5|85669.5|11
1630643600000|2021-09-03 04:33:20|85723|85673|85720.6|85670.6|85723|85673|85719.4|85669.4|10
1630643610000|2021-09-03 04:33:30|85719.5|85669.5|85722.3|85672.3|85724|85674|85717.9|85667.9|17
1630643620000|2021-09-03 04:33:40|85722.4|85672.4|85722.2|85672.2|85725|85675|85719.7|85669.7|19
1630643630000|2021-09-03 04:33:50|85723|85673|85722|85672|85724.3|85674.3|85722|85672|13
1630643640000|2021-09-03 04:34:00|85721.8|85671.8|85721.4|85671.4|85723.4|85673.4|85720.2|85670.2|19
1630643650000|2021-09-03 04:34:10|85721.3|85671.3|85720.8|85670.8|85722.2|85672.2|85720.1|85670.1|8
1630643660000|2021-09-03 04:34:20|85720.1|85670.1|85720.2|85670.2|85721.3|85671.3|85719|85669|5
1630643670000|2021-09-03 04:34:30|85719.4|85669.4|85720.7|85670.7|85722.5|85672.5|85718.7|85668.7|15
1630643680000|2021-09-03 04:34:40|85719.8|85669.8|85720.2|85670.2|85722.3|85672.3|85718.1|85668.1|16
1630643690000|2021-09-03 04:34:50|85719|85669|85711|85661|85719.1|85669.1|85711|85661|24
1630643700000|2021-09-03 04:35:00|85713.1|85663.1|85709.6|85659.6|85713.1|85663.1|85705.1|85655.1|19
1630643710000|2021-09-03 04:35:10|85710.6|85660.6|85705|85655|85710.6|85660.6|85704.1|85654.1|27
1630643720000|2021-09-03 04:35:20|85705.2|85655.2|85707.9|85657.9|85709.5|85659.5|85702.9|85652.9|24
1630643730000|2021-09-03 04:35:30|85709.3|85659.3|85706.8|85656.8|85710.7|85660.7|85706.8|85656.8|39
1630643740000|2021-09-03 04:35:40|85708.6|85658.6|85701.8|85651.8|85708.7|85658.7|85699.4|85649.4|26
1630643750000|2021-09-03 04:35:50|85700.9|85650.9|85702.6|85652.6|85702.9|85652.9|85700.4|85650.4|12
1630643760000|2021-09-03 04:36:00|85702.5|85652.5|85702.7|85652.7|85702.7|85652.7|85701.7|85651.7|9
1630643770000|2021-09-03 04:36:10|85702.6|85652.6|85692|85642|85702.6|85652.6|85689.3|85639.3|30
1630643780000|2021-09-03 04:36:20|85691.5|85641.5|85691.2|85641.2|85692.6|85642.6|85690|85640|14
1630643790000|2021-09-03 04:36:30|85690.9|85640.9|85693.9|85643.9|85695.4|85645.4|85688.7|85638.7|20
1630643800000|2021-09-03 04:36:40|85693.8|85643.8|85694.3|85644.3|85698.3|85648.3|85692.2|85642.2|17
1630643810000|2021-09-03 04:36:50|85694.5|85644.5|85693.7|85643.7|85698.6|85648.6|85691.9|85641.9|19
1630643820000|2021-09-03 04:37:00|85694.5|85644.5|85695|85645|85695.3|85645.3|85693.3|85643.3|34
1630643830000|2021-09-03 04:37:10|85694.9|85644.9|85695.4|85645.4|85696.3|85646.3|85693.2|85643.2|20
1630643840000|2021-09-03 04:37:20|85695|85645|85696.9|85646.9|85696.9|85646.9|85695|85645|14
1630643850000|2021-09-03 04:37:30|85696.5|85646.5|85692.7|85642.7|85697.3|85647.3|85690.8|85640.8|22
1630643860000|2021-09-03 04:37:40|85692.6|85642.6|85690|85640|85694|85644|85689.4|85639.4|17
1630643870000|2021-09-03 04:37:50|85689.4|85639.4|85693.4|85643.4|85694.4|85644.4|85689.4|85639.4|12
1630643880000|2021-09-03 04:38:00|85693.6|85643.6|85691.6|85641.6|85693.6|85643.6|85690.3|85640.3|18
1630643890000|2021-09-03 04:38:10|85691.3|85641.3|85692.9|85642.9|85693.5|85643.5|85690.1|85640.1|11
1630643900000|2021-09-03 04:38:20|85693.5|85643.5|85692.1|85642.1|85693.5|85643.5|85691.3|85641.3|14
1630643910000|2021-09-03 04:38:30|85692.4|85642.4|85691.6|85641.6|85692.9|85642.9|85691.6|85641.6|15
1630643920000|2021-09-03 04:38:40|85691.2|85641.2|85690.2|85640.2|85694.5|85644.5|85687.4|85637.4|47
1630643930000|2021-09-03 04:38:50|85694|85644|85689.3|85639.3|85694|85644|85687.8|85637.8|45
1630643940000|2021-09-03 04:39:00|85689.5|85639.5|85688.1|85638.1|85689.5|85639.5|85686.9|85636.9|19
1630643950000|2021-09-03 04:39:10|85687.7|85637.7|85687.7|85637.7|85688.6|85638.6|85686.7|85636.7|25
1630643960000|2021-09-03 04:39:20|85687.4|85637.4|85687.1|85637.1|85689.4|85639.4|85687.1|85637.1|30
1630643970000|2021-09-03 04:39:30|85687.2|85637.2|85687|85637|85687.8|85637.8|85685|85635|25
1630643980000|2021-09-03 04:39:40|85686|85636|85688.1|85638.1|85688.5|85638.5|85685.8|85635.8|30
1630643990000|2021-09-03 04:39:50|85688.5|85638.5|85685|85635|85688.5|85638.5|85684.7|85634.7|29
1630644000000|2021-09-03 04:40:00|85685.1|85635.1|85687.4|85637.4|85687.4|85637.4|85685.1|85635.1|24
1630644010000|2021-09-03 04:40:10|85687.2|85637.2|85688.6|85638.6|85691.9|85641.9|85687|85637|29
1630644020000|2021-09-03 04:40:20|85688.5|85638.5|85688.7|85638.7|85689.5|85639.5|85686.6|85636.6|18
1630644030000|2021-09-03 04:40:30|85688.6|85638.6|85687.3|85637.3|85688.7|85638.7|85687.3|85637.3|11
1630644040000|2021-09-03 04:40:40|85687.6|85637.6|85689.6|85639.6|85691.1|85641.1|85687.5|85637.5|10
1630644050000|2021-09-03 04:40:50|85688.9|85638.9|85689.6|85639.6|85690.1|85640.1|85688.1|85638.1|20
1630644060000|2021-09-03 04:41:00|85689.5|85639.5|85688.1|85638.1|85689.6|85639.6|85687.8|85637.8|15
1630644070000|2021-09-03 04:41:10|85688.2|85638.2|85687.4|85637.4|85689.8|85639.8|85687.4|85637.4|13
1630644080000|2021-09-03 04:41:20|85688.6|85638.6|85687.7|85637.7|85689.5|85639.5|85686.1|85636.1|15
1630644090000|2021-09-03 04:41:30|85688.6|85638.6|85696.4|85646.4|85697.2|85647.2|85688.6|85638.6|17
1630644100000|2021-09-03 04:41:40|85699.8|85649.8|85697.2|85647.2|85699.8|85649.8|85696.6|85646.6|14
1630644110000|2021-09-03 04:41:50|85697.3|85647.3|85721.1|85671.1|85721.6|85671.6|85697.3|85647.3|48
1630644120000|2021-09-03 04:42:00|85722.6|85672.6|85723.5|85673.5|85723.8|85673.8|85719.5|85669.5|30
1630644130000|2021-09-03 04:42:10|85723.7|85673.7|85722.5|85672.5|85724.5|85674.5|85722.5|85672.5|21
1630644140000|2021-09-03 04:42:20|85723.2|85673.2|85724|85674|85724.3|85674.3|85722.7|85672.7|16
1630644150000|2021-09-03 04:42:30|85722.8|85672.8|85724.2|85674.2|85725.3|85675.3|85722.8|85672.8|16
1630644160000|2021-09-03 04:42:40|85724.6|85674.6|85724.8|85674.8|85725.1|85675.1|85722.6|85672.6|14
1630644170000|2021-09-03 04:42:50|85723.7|85673.7|85731.1|85681.1|85734.5|85684.5|85723.7|85673.7|26
1630644180000|2021-09-03 04:43:00|85732.8|85682.8|85731.9|85681.9|85732.8|85682.8|85730.7|85680.7|21
1630644190000|2021-09-03 04:43:10|85731.6|85681.6|85741.8|85691.8|85742.5|85692.5|85731|85681|32
1630644200000|2021-09-03 04:43:20|85741.9|85691.9|85740.4|85690.4|85742.1|85692.1|85740.1|85690.1|27
1630644210000|2021-09-03 04:43:30|85739.8|85689.8|85744.4|85694.4|85749.1|85699.1|85739.8|85689.8|37
1630644220000|2021-09-03 04:43:40|85745.9|85695.9|85742.7|85692.7|85746.2|85696.2|85742.2|85692.2|27
1630644230000|2021-09-03 04:43:50|85742.2|85692.2|85743.1|85693.1|85744.9|85694.9|85742.2|85692.2|19
1630644240000|2021-09-03 04:44:00|85743.6|85693.6|85755.1|85705.1|85755.9|85705.9|85743.6|85693.6|31
1630644250000|2021-09-03 04:44:10|85754.5|85704.5|85755.1|85705.1|85756.4|85706.4|85753.8|85703.8|17
1630644260000|2021-09-03 04:44:20|85754.4|85704.4|85762.5|85712.5|85762.5|85712.5|85754.3|85704.3|25
1630644270000|2021-09-03 04:44:30|85763|85713|85769.7|85719.7|85769.7|85719.7|85762.2|85712.2|32
1630644280000|2021-09-03 04:44:40|85769.3|85719.3|85773.7|85723.7|85776.2|85726.2|85769.3|85719.3|37
1630644290000|2021-09-03 04:44:50|85774.4|85724.4|85779.8|85729.8|85780.5|85730.5|85774.4|85724.4|25
1630644300000|2021-09-03 04:45:00|85779.3|85729.3|85778.7|85728.7|85780|85730|85777.7|85727.7|22
1630644310000|2021-09-03 04:45:10|85778.9|85728.9|85781.1|85731.1|85784.5|85734.5|85778.4|85728.4|27
1630644320000|2021-09-03 04:45:20|85781.2|85731.2|85784.2|85734.2|85784.3|85734.3|85780|85730|31
1630644330000|2021-09-03 04:45:30|85783.7|85733.7|85777.3|85727.3|85784.1|85734.1|85775.2|85725.2|39
1630644340000|2021-09-03 04:45:40|85776.5|85726.5|85780.1|85730.1|85780.1|85730.1|85775.7|85725.7|23
1630644350000|2021-09-03 04:45:50|85780.7|85730.7|85780.2|85730.2|85780.7|85730.7|85779|85729|17
1630644360000|2021-09-03 04:46:00|85780.1|85730.1|85780.8|85730.8|85782|85732|85778.1|85728.1|29
1630644370000|2021-09-03 04:46:10|85780.7|85730.7|85778.1|85728.1|85781.4|85731.4|85778.1|85728.1|22
1630644380000|2021-09-03 04:46:20|85778.2|85728.2|85779.2|85729.2|85780.3|85730.3|85777.8|85727.8|16
1630644390000|2021-09-03 04:46:30|85779|85729|85778.7|85728.7|85779.7|85729.7|85777.7|85727.7|21
1630644400000|2021-09-03 04:46:40|85778.4|85728.4|85778.6|85728.6|85780.1|85730.1|85776.6|85726.6|23
1630644410000|2021-09-03 04:46:50|85777.3|85727.3|85777.2|85727.2|85779.1|85729.1|85776.3|85726.3|22
1630644420000|2021-09-03 04:47:00|85777.8|85727.8|85779.9|85729.9|85781.7|85731.7|85777.8|85727.8|29
1630644430000|2021-09-03 04:47:10|85780.4|85730.4|85779|85729|85780.4|85730.4|85778|85728|31
1630644440000|2021-09-03 04:47:20|85779.5|85729.5|85778.5|85728.5|85780|85730|85778.1|85728.1|20
1630644450000|2021-09-03 04:47:30|85779.5|85729.5|85777.2|85727.2|85779.5|85729.5|85777.2|85727.2|24
1630644460000|2021-09-03 04:47:40|85776|85726|85779|85729|85780.1|85730.1|85776|85726|31
1630644470000|2021-09-03 04:47:50|85778.9|85728.9|85777.9|85727.9|85779.9|85729.9|85777.7|85727.7|26
1630644480000|2021-09-03 04:48:00|85779|85729|85777.7|85727.7|85779.2|85729.2|85777.7|85727.7|13
1630644490000|2021-09-03 04:48:10|85777.5|85727.5|85778|85728|85779.9|85729.9|85777.4|85727.4|24
1630644500000|2021-09-03 04:48:20|85777.5|85727.5|85777.2|85727.2|85779.5|85729.5|85777.2|85727.2|24
1630644510000|2021-09-03 04:48:30|85777.1|85727.1|85776.9|85726.9|85778.6|85728.6|85776.3|85726.3|22
1630644520000|2021-09-03 04:48:40|85777.1|85727.1|85775.1|85725.1|85778.6|85728.6|85774.8|85724.8|28
1630644530000|2021-09-03 04:48:50|85774.6|85724.6|85776|85726|85776.6|85726.6|85774.5|85724.5|31
1630644540000|2021-09-03 04:49:00|85775.9|85725.9|85774.8|85724.8|85776.2|85726.2|85774.7|85724.7|19
1630644550000|2021-09-03 04:49:10|85774.6|85724.6|85774|85724|85776.2|85726.2|85773.7|85723.7|24
1630644560000|2021-09-03 04:49:20|85774.1|85724.1|85774.4|85724.4|85775.4|85725.4|85773.6|85723.6|23
1630644570000|2021-09-03 04:49:30|85774.2|85724.2|85775.5|85725.5|85775.9|85725.9|85773.7|85723.7|27
1630644580000|2021-09-03 04:49:40|85775|85725|85774.5|85724.5|85776.5|85726.5|85774.5|85724.5|23
1630644590000|2021-09-03 04:49:50|85775|85725|85775.4|85725.4|85776.6|85726.6|85775|85725|26
1630644600000|2021-09-03 04:50:00|85775.7|85725.7|85775.3|85725.3|85776|85726|85774.3|85724.3|17
1630644610000|2021-09-03 04:50:10|85774.6|85724.6|85772.5|85722.5|85775.2|85725.2|85770.8|85720.8|32
1630644620000|2021-09-03 04:50:20|85774|85724|85772.5|85722.5|85774.1|85724.1|85772.3|85722.3|16
1630644630000|2021-09-03 04:50:30|85772.3|85722.3|85771.6|85721.6|85773.6|85723.6|85771.6|85721.6|18
1630644640000|2021-09-03 04:50:40|85772.5|85722.5|85771.6|85721.6|85774.5|85724.5|85770.4|85720.4|23
1630644650000|2021-09-03 04:50:50|85771.7|85721.7|85769|85719|85772.7|85722.7|85766.8|85716.8|30
1630644660000|2021-09-03 04:51:00|85768.9|85718.9|85767|85717|85769|85719|85765|85715|29
1630644670000|2021-09-03 04:51:10|85765.9|85715.9|85768.5|85718.5|85769.1|85719.1|85765.8|85715.8|22
1630644680000|2021-09-03 04:51:20|85768.4|85718.4|85768.2|85718.2|85769|85719|85768.2|85718.2|13
1630644690000|2021-09-03 04:51:30|85769|85719|85771.1|85721.1|85771.8|85721.8|85769|85719|25
1630644700000|2021-09-03 04:51:40|85770.7|85720.7|85769.4|85719.4|85770.9|85720.9|85768|85718|25
1630644710000|2021-09-03 04:51:50|85769.3|85719.3|85768.5|85718.5|85769.3|85719.3|85768|85718|11
1630644720000|2021-09-03 04:52:00|85768.6|85718.6|85768.3|85718.3|85771.1|85721.1|85768.3|85718.3|22
1630644730000|2021-09-03 04:52:10|85768.9|85718.9|85769|85719|85771.5|85721.5|85767.5|85717.5|17
1630644740000|2021-09-03 04:52:20|85768.4|85718.4|85764|85714|85769.3|85719.3|85764|85714|18
1630644750000|2021-09-03 04:52:30|85763.3|85713.3|85749.5|85699.5|85764.2|85714.2|85747.2|85697.2|29
1630644760000|2021-09-03 04:52:40|85746.9|85696.9|85732.3|85682.3|85746.9|85696.9|85729.9|85679.9|32
1630644770000|2021-09-03 04:52:50|85730.9|85680.9|85716.2|85666.2|85734.4|85684.4|85716.2|85666.2|23
1630644780000|2021-09-03 04:53:00|85718.1|85668.1|85704.7|85654.7|85720.4|85670.4|85703.6|85653.6|30
1630644790000|2021-09-03 04:53:10|85703.4|85653.4|85699.5|85649.5|85707.9|85657.9|85697.9|85647.9|30
1630644800000|2021-09-03 04:53:20|85699.9|85649.9|85704.3|85654.3|85705|85655|85699.9|85649.9|27
1630644810000|2021-09-03 04:53:30|85704.2|85654.2|85719|85669|85719|85669|85702|85652|30
1630644820000|2021-09-03 04:53:40|85718.1|85668.1|85718.1|85668.1|85718.5|85668.5|85716.5|85666.5|17
1630644830000|2021-09-03 04:53:50|85718.5|85668.5|85713.8|85663.8|85719.1|85669.1|85713.4|85663.4|16
1630644840000|2021-09-03 04:54:00|85711.7|85661.7|85711.6|85661.6|85713.9|85663.9|85710.8|85660.8|22
1630644850000|2021-09-03 04:54:10|85711.3|85661.3|85710.7|85660.7|85712.5|85662.5|85708.6|85658.6|14
1630644860000|2021-09-03 04:54:20|85710.2|85660.2|85701.2|85651.2|85711.4|85661.4|85701.2|85651.2|10
1630644870000|2021-09-03 04:54:30|85701.9|85651.9|85705.5|85655.5|85705.8|85655.8|85701.9|85651.9|6
1630644880000|2021-09-03 04:54:40|85704.7|85654.7|85706.3|85656.3|85709.5|85659.5|85704.7|85654.7|14
1630644890000|2021-09-03 04:54:50|85705.9|85655.9|85705.6|85655.6|85707|85657|85705.5|85655.5|9
1630644900000|2021-09-03 04:55:00|85704.8|85654.8|85707.5|85657.5|85710.2|85660.2|85704.8|85654.8|30
1630644910000|2021-09-03 04:55:10|85707.9|85657.9|85708.3|85658.3|85709.4|85659.4|85704.8|85654.8|20
1630644920000|2021-09-03 04:55:20|85709.8|85659.8|85710.4|85660.4|85711.9|85661.9|85707.1|85657.1|30
1630644930000|2021-09-03 04:55:30|85710.6|85660.6|85708.3|85658.3|85711.2|85661.2|85708|85658|26
1630644940000|2021-09-03 04:55:40|85708.4|85658.4|85711.6|85661.6|85714.4|85664.4|85708.4|85658.4|30
1630644950000|2021-09-03 04:55:50|85711.1|85661.1|85711.2|85661.2|85714.4|85664.4|85710.8|85660.8|20
1630644960000|2021-09-03 04:56:00|85710.9|85660.9|85717.6|85667.6|85719.4|85669.4|85710.7|85660.7|25
1630644970000|2021-09-03 04:56:10|85718.1|85668.1|85719.4|85669.4|85720.1|85670.1|85717|85667|24
1630644980000|2021-09-03 04:56:20|85719.8|85669.8|85717.3|85667.3|85719.8|85669.8|85717|85667|17
1630644990000|2021-09-03 04:56:30|85716.1|85666.1|85713.5|85663.5|85716.1|85666.1|85713.5|85663.5|24
1630645000000|2021-09-03 04:56:40|85712|85662|85714.4|85664.4|85715|85665|85712|85662|19
1630645010000|2021-09-03 04:56:50|85715|85665|85717.6|85667.6|85718.1|85668.1|85714.2|85664.2|25
1630645020000|2021-09-03 04:57:00|85716.9|85666.9|85716|85666|85717.8|85667.8|85714.3|85664.3|35
1630645030000|2021-09-03 04:57:10|85716.1|85666.1|85712.6|85662.6|85716.6|85666.6|85712|85662|35
1630645040000|2021-09-03 04:57:20|85712.8|85662.8|85715.5|85665.5|85715.8|85665.8|85712.8|85662.8|8
1630645050000|2021-09-03 04:57:30|85714.8|85664.8|85715.9|85665.9|85715.9|85665.9|85714|85664|22
1630645060000|2021-09-03 04:57:40|85716.1|85666.1|85719.1|85669.1|85720.2|85670.2|85713.5|85663.5|40
1630645070000|2021-09-03 04:57:50|85718.5|85668.5|85719.7|85669.7|85720.5|85670.5|85718.5|85668.5|25
1630645080000|2021-09-03 04:58:00|85719.4|85669.4|85720.2|85670.2|85720.9|85670.9|85718.6|85668.6|29
1630645090000|2021-09-03 04:58:10|85720.3|85670.3|85720.5|85670.5|85720.5|85670.5|85719.6|85669.6|21
1630645100000|2021-09-03 04:58:20|85720.4|85670.4|85722.9|85672.9|85722.9|85672.9|85720.4|85670.4|26
1630645110000|2021-09-03 04:58:30|85723.1|85673.1|85723.4|85673.4|85725.7|85675.7|85722.6|85672.6|26
1630645120000|2021-09-03 04:58:40|85723.3|85673.3|85723.3|85673.3|85724.8|85674.8|85722.7|85672.7|27
1630645130000|2021-09-03 04:58:50|85723.7|85673.7|85723.1|85673.1|85723.8|85673.8|85722.8|85672.8|16
1630645140000|2021-09-03 04:59:00|85722.9|85672.9|85722.7|85672.7|85723.6|85673.6|85720.6|85670.6|30
1630645150000|2021-09-03 04:59:10|85722.6|85672.6|85722.3|85672.3|85722.6|85672.6|85721|85671|16
1630645160000|2021-09-03 04:59:20|85721.5|85671.5|85722.6|85672.6|85723.7|85673.7|85721.5|85671.5|29
1630645170000|2021-09-03 04:59:30|85722.7|85672.7|85723.8|85673.8|85724.8|85674.8|85722.7|85672.7|28
1630645180000|2021-09-03 04:59:40|85724.3|85674.3|85724.5|85674.5|85725.4|85675.4|85723.4|85673.4|17
1630645190000|2021-09-03 04:59:50|85724.4|85674.4|85725.2|85675.2|85725.7|85675.7|85723.7|85673.7|25
1630645200000|2021-09-03 05:00:00|85725.4|85675.4|85729|85679|85731.3|85681.3|85723.9|85673.9|39
1630645210000|2021-09-03 05:00:10|85728.9|85678.9|85727.5|85677.5|85729.2|85679.2|85727.5|85677.5|19
1630645220000|2021-09-03 05:00:20|85727.8|85677.8|85728.3|85678.3|85729.3|85679.3|85727.8|85677.8|21
1630645230000|2021-09-03 05:00:30|85729|85679|85728.1|85678.1|85729.9|85679.9|85727.7|85677.7|19
1630645240000|2021-09-03 05:00:40|85727.6|85677.6|85726.3|85676.3|85727.6|85677.6|85725.4|85675.4|27
1630645250000|2021-09-03 05:00:50|85726.7|85676.7|85730.9|85680.9|85730.9|85680.9|85725.8|85675.8|23
1630645260000|2021-09-03 05:01:00|85731.3|85681.3|85737.7|85687.7|85738.9|85688.9|85731.3|85681.3|45
1630645270000|2021-09-03 05:01:10|85737.4|85687.4|85758.2|85708.2|85758.4|85708.4|85737.3|85687.3|45
1630645280000|2021-09-03 05:01:20|85758.9|85708.9|85768.6|85718.6|85769.4|85719.4|85757.5|85707.5|46
1630645290000|2021-09-03 05:01:30|85770|85720|85782|85732|85784.5|85734.5|85770|85720|52
1630645300000|2021-09-03 05:01:40|85778.2|85728.2|85776.6|85726.6|85781.1|85731.1|85770.5|85720.5|49
1630645310000|2021-09-03 05:01:50|85776.4|85726.4|85775.6|85725.6|85778|85728|85773.8|85723.8|38
1630645320000|2021-09-03 05:02:00|85775.1|85725.1|85771.7|85721.7|85775.3|85725.3|85770.4|85720.4|26
1630645330000|2021-09-03 05:02:10|85770.9|85720.9|85774.1|85724.1|85774.1|85724.1|85768.9|85718.9|17
1630645340000|2021-09-03 05:02:20|85774|85724|85773.2|85723.2|85775|85725|85772|85722|32
1630645350000|2021-09-03 05:02:30|85773.5|85723.5|85774.6|85724.6|85776.3|85726.3|85771.5|85721.5|27
1630645360000|2021-09-03 05:02:40|85774.5|85724.5|85775.8|85725.8|85775.8|85725.8|85772.9|85722.9|15
1630645370000|2021-09-03 05:02:50|85774.9|85724.9|85768.1|85718.1|85775.8|85725.8|85765.7|85715.7|40
1630645380000|2021-09-03 05:03:00|85769.3|85719.3|85767.8|85717.8|85770.6|85720.6|85767.7|85717.7|26
1630645390000|2021-09-03 05:03:10|85769.2|85719.2|85767.5|85717.5|85769.3|85719.3|85766.9|85716.9|16
1630645400000|2021-09-03 05:03:20|85768|85718|85766.7|85716.7|85769.2|85719.2|85765.1|85715.1|21
1630645410000|2021-09-03 05:03:30|85764.8|85714.8|85765.2|85715.2|85766.7|85716.7|85762.5|85712.5|16
1630645420000|2021-09-03 05:03:40|85763.5|85713.5|85765.1|85715.1|85765.1|85715.1|85762|85712|12
1630645430000|2021-09-03 05:03:50|85762.2|85712.2|85766.6|85716.6|85766.6|85716.6|85761.9|85711.9|20
1630645440000|2021-09-03 05:04:00|85765.1|85715.1|85758.5|85708.5|85765.3|85715.3|85754.3|85704.3|38
1630645450000|2021-09-03 05:04:10|85759.7|85709.7|85757.8|85707.8|85759.7|85709.7|85756.3|85706.3|29
1630645460000|2021-09-03 05:04:20|85758.6|85708.6|85758.2|85708.2|85758.9|85708.9|85757.1|85707.1|20
1630645470000|2021-09-03 05:04:30|85757.2|85707.2|85756.1|85706.1|85759|85709|85756.1|85706.1|19
1630645480000|2021-09-03 05:04:40|85756.5|85706.5|85755.3|85705.3|85758.7|85708.7|85755.3|85705.3|27
1630645490000|2021-09-03 05:04:50|85754.6|85704.6|85754.7|85704.7|85755.6|85705.6|85750.8|85700.8|27
1630645500000|2021-09-03 05:05:00|85754.6|85704.6|85764.5|85714.5|85764.7|85714.7|85754.6|85704.6|42
1630645510000|2021-09-03 05:05:10|85764.4|85714.4|85769.3|85719.3|85769.8|85719.8|85762.5|85712.5|33
1630645520000|2021-09-03 05:05:20|85767.2|85717.2|85763.6|85713.6|85769.5|85719.5|85763.6|85713.6|34
1630645530000|2021-09-03 05:05:30|85762.9|85712.9|85763.4|85713.4|85764.7|85714.7|85762.9|85712.9|15
1630645540000|2021-09-03 05:05:40|85763.3|85713.3|85762.2|85712.2|85763.9|85713.9|85760.3|85710.3|23
1630645550000|2021-09-03 05:05:50|85761|85711|85761.4|85711.4|85763.5|85713.5|85759.3|85709.3|22
1630645560000|2021-09-03 05:06:00|85761.1|85711.1|85762.5|85712.5|85765.5|85715.5|85761.1|85711.1|23
1630645570000|2021-09-03 05:06:10|85762.9|85712.9|85762.6|85712.6|85768.5|85718.5|85762.3|85712.3|21
1630645580000|2021-09-03 05:06:20|85763.1|85713.1|85761.7|85711.7|85763.7|85713.7|85760.8|85710.8|17
1630645590000|2021-09-03 05:06:30|85762.8|85712.8|85763|85713|85764.6|85714.6|85761.6|85711.6|17
1630645600000|2021-09-03 05:06:40|85763.6|85713.6|85763.7|85713.7|85764.6|85714.6|85762.6|85712.6|21
1630645610000|2021-09-03 05:06:50|85762.6|85712.6|85767.2|85717.2|85767.6|85717.6|85762.6|85712.6|8
1630645620000|2021-09-03 05:07:00|85767.5|85717.5|85765.7|85715.7|85767.6|85717.6|85762.9|85712.9|17
1630645630000|2021-09-03 05:07:10|85765.1|85715.1|85762.3|85712.3|85770.8|85720.8|85762.1|85712.1|14
1630645640000|2021-09-03 05:07:20|85767|85717|85763.1|85713.1|85767|85717|85761.2|85711.2|14
1630645650000|2021-09-03 05:07:30|85760.5|85710.5|85762.5|85712.5|85764.3|85714.3|85760.5|85710.5|13
1630645660000|2021-09-03 05:07:40|85762.8|85712.8|85765|85715|85766.2|85716.2|85761.2|85711.2|26
1630645670000|2021-09-03 05:07:50|85767.7|85717.7|85762.5|85712.5|85767.7|85717.7|85760.1|85710.1|27
1630645680000|2021-09-03 05:08:00|85763.8|85713.8|85767.8|85717.8|85770.7|85720.7|85763.8|85713.8|29
1630645690000|2021-09-03 05:08:10|85767.1|85717.1|85768.4|85718.4|85769.1|85719.1|85766|85716|29
1630645700000|2021-09-03 05:08:20|85769|85719|85768.7|85718.7|85770.4|85720.4|85768|85718|33
1630645710000|2021-09-03 05:08:30|85769.7|85719.7|85772.6|85722.6|85773.7|85723.7|85768.4|85718.4|22
1630645720000|2021-09-03 05:08:40|85770.4|85720.4|85756.3|85706.3|85773.5|85723.5|85754.7|85704.7|40
1630645730000|2021-09-03 05:08:50|85754.3|85704.3|85755.7|85705.7|85758.4|85708.4|85754|85704|21
1630645740000|2021-09-03 05:09:00|85755.2|85705.2|85751.7|85701.7|85757.2|85707.2|85751.7|85701.7|41
1630645750000|2021-09-03 05:09:10|85752|85702|85752|85702|85755.3|85705.3|85752|85702|24
1630645760000|2021-09-03 05:09:20|85751.3|85701.3|85753.8|85703.8|85753.9|85703.9|85751|85701|14
1630645770000|2021-09-03 05:09:30|85752.8|85702.8|85757.4|85707.4|85757.8|85707.8|85751.9|85701.9|30
1630645780000|2021-09-03 05:09:40|85757.5|85707.5|85754.8|85704.8|85757.5|85707.5|85752.7|85702.7|20
1630645790000|2021-09-03 05:09:50|85754.4|85704.4|85759.5|85709.5|85760.2|85710.2|85754.4|85704.4|20
1630645800000|2021-09-03 05:10:00|85760.6|85710.6|85759.2|85709.2|85760.6|85710.6|85757.9|85707.9|21
1630645810000|2021-09-03 05:10:10|85759.5|85709.5|85757.7|85707.7|85760.6|85710.6|85757.7|85707.7|18
1630645820000|2021-09-03 05:10:20|85757.9|85707.9|85760.6|85710.6|85761.5|85711.5|85757.9|85707.9|18
1630645830000|2021-09-03 05:10:30|85759.9|85709.9|85761.8|85711.8|85763.4|85713.4|85759.9|85709.9|16
1630645840000|2021-09-03 05:10:40|85761|85711|85764.9|85714.9|85767.2|85717.2|85760.2|85710.2|25
1630645850000|2021-09-03 05:10:50|85762.5|85712.5|85764.7|85714.7|85767.1|85717.1|85760.3|85710.3|21
1630645860000|2021-09-03 05:11:00|85763.7|85713.7|85765.9|85715.9|85772|85722|85763.1|85713.1|22
1630645870000|2021-09-03 05:11:10|85766.2|85716.2|85768.5|85718.5|85768.5|85718.5|85765.4|85715.4|20
1630645880000|2021-09-03 05:11:20|85768.4|85718.4|85769|85719|85769|85719|85765.6|85715.6|11
1630645890000|2021-09-03 05:11:30|85769.6|85719.6|85764.7|85714.7|85772.6|85722.6|85762.7|85712.7|31
1630645900000|2021-09-03 05:11:40|85765.1|85715.1|85766.9|85716.9|85769.3|85719.3|85764.2|85714.2|24
1630645910000|2021-09-03 05:11:50|85768.5|85718.5|85765.8|85715.8|85772.1|85722.1|85765.3|85715.3|18
1630645920000|2021-09-03 05:12:00|85765|85715|85768.5|85718.5|85773.2|85723.2|85765|85715|15
1630645930000|2021-09-03 05:12:10|85768.4|85718.4|85771.3|85721.3|85771.3|85721.3|85767.8|85717.8|38
1630645940000|2021-09-03 05:12:20|85772.2|85722.2|85769.1|85719.1|85775.6|85725.6|85768.5|85718.5|24
1630645950000|2021-09-03 05:12:30|85768.7|85718.7|85770.7|85720.7|85771.3|85721.3|85767.8|85717.8|19
1630645960000|2021-09-03 05:12:40|85770.1|85720.1|85770.9|85720.9|85771.7|85721.7|85767.7|85717.7|26
1630645970000|2021-09-03 05:12:50|85770.5|85720.5|85770.4|85720.4|85771.6|85721.6|85769|85719|34
1630645980000|2021-09-03 05:13:00|85770.6|85720.6|85770.2|85720.2|85771.2|85721.2|85769.3|85719.3|19
1630645990000|2021-09-03 05:13:10|85769.8|85719.8|85769|85719|85770.3|85720.3|85768.1|85718.1|24
1630646000000|2021-09-03 05:13:20|85769.2|85719.2|85771.8|85721.8|85771.8|85721.8|85769|85719|23
1630646010000|2021-09-03 05:13:30|85771.6|85721.6|85769.6|85719.6|85771.8|85721.8|85768.7|85718.7|17
1630646020000|2021-09-03 05:13:40|85769.7|85719.7|85771.1|85721.1|85772.1|85722.1|85768.5|85718.5|18
1630646030000|2021-09-03 05:13:50|85773.8|85723.8|85769.9|85719.9|85774.2|85724.2|85769.3|85719.3|12
1630646040000|2021-09-03 05:14:00|85767.9|85717.9|85767.4|85717.4|85773|85723|85765.6|85715.6|39
1630646050000|2021-09-03 05:14:10|85766.3|85716.3|85770.3|85720.3|85771.9|85721.9|85766.3|85716.3|26
1630646060000|2021-09-03 05:14:20|85769.7|85719.7|85770.6|85720.6|85774.5|85724.5|85768.7|85718.7|21
1630646070000|2021-09-03 05:14:30|85769.7|85719.7|85769.4|85719.4|85771|85721|85769|85719|17
1630646080000|2021-09-03 05:14:40|85768.8|85718.8|85771|85721|85773.9|85723.9|85767.8|85717.8|24
1630646090000|2021-09-03 05:14:50|85773.9|85723.9|85770.6|85720.6|85774.9|85724.9|85769.4|85719.4|19
1630646100000|2021-09-03 05:15:00|85773.9|85723.9|85772.4|85722.4|85774.5|85724.5|85770.9|85720.9|18
1630646110000|2021-09-03 05:15:10|85772|85722|85771.5|85721.5|85773.4|85723.4|85770|85720|20
1630646120000|2021-09-03 05:15:20|85771.2|85721.2|85771.6|85721.6|85772.2|85722.2|85769.6|85719.6|13
1630646130000|2021-09-03 05:15:30|85772.2|85722.2|85771.5|85721.5|85774.2|85724.2|85769|85719|12
1630646140000|2021-09-03 05:15:40|85771|85721|85772|85722|85772.5|85722.5|85769.4|85719.4|19
1630646150000|2021-09-03 05:15:50|85771.6|85721.6|85772.6|85722.6|85775.2|85725.2|85771.6|85721.6|8
1630646160000|2021-09-03 05:16:00|85772.3|85722.3|85772.1|85722.1|85773.9|85723.9|85770.9|85720.9|18
1630646170000|2021-09-03 05:16:10|85772.3|85722.3|85771.4|85721.4|85772.7|85722.7|85770.7|85720.7|13
1630646180000|2021-09-03 05:16:20|85771.5|85721.5|85766.8|85716.8|85772.1|85722.1|85766.8|85716.8|14
1630646190000|2021-09-03 05:16:30|85766.7|85716.7|85772.6|85722.6|85775.9|85725.9|85766.5|85716.5|15
1630646200000|2021-09-03 05:16:40|85771.7|85721.7|85771.8|85721.8|85773.1|85723.1|85769.4|85719.4|19
1630646210000|2021-09-03 05:16:50|85771.4|85721.4|85770.2|85720.2|85773.2|85723.2|85770.2|85720.2|13
1630646220000|2021-09-03 05:17:00|85773|85723|85772.2|85722.2|85773|85723|85770|85720|13
1630646230000|2021-09-03 05:17:10|85771.2|85721.2|85771.1|85721.1|85772.4|85722.4|85770|85720|21
1630646240000|2021-09-03 05:17:20|85770.4|85720.4|85768.4|85718.4|85771.4|85721.4|85767.7|85717.7|13
1630646250000|2021-09-03 05:17:30|85768.3|85718.3|85768.6|85718.6|85770.6|85720.6|85768|85718|20
1630646260000|2021-09-03 05:17:40|85767.8|85717.8|85769.7|85719.7|85770.6|85720.6|85767.6|85717.6|24
1630646270000|2021-09-03 05:17:50|85769.5|85719.5|85760.8|85710.8|85771.9|85721.9|85753.6|85703.6|44
1630646280000|2021-09-03 05:18:00|85762.7|85712.7|85758.3|85708.3|85763.1|85713.1|85757.2|85707.2|14
1630646290000|2021-09-03 05:18:10|85758.6|85708.6|85761.9|85711.9|85764.8|85714.8|85758.6|85708.6|12
1630646300000|2021-09-03 05:18:20|85762.8|85712.8|85762.3|85712.3|85764.3|85714.3|85762.3|85712.3|15
1630646310000|2021-09-03 05:18:30|85761.8|85711.8|85762.2|85712.2|85766.9|85716.9|85760.8|85710.8|17
1630646320000|2021-09-03 05:18:40|85763|85713|85766.5|85716.5|85770.4|85720.4|85763|85713|25
1630646330000|2021-09-03 05:18:50|85765.4|85715.4|85767.1|85717.1|85772.4|85722.4|85765.4|85715.4|29
1630646340000|2021-09-03 05:19:00|85768.3|85718.3|85767.6|85717.6|85768.5|85718.5|85766.2|85716.2|29
1630646350000|2021-09-03 05:19:10|85767|85717|85767.9|85717.9|85768.9|85718.9|85767|85717|23
1630646360000|2021-09-03 05:19:20|85767.4|85717.4|85766.2|85716.2|85768.6|85718.6|85766.2|85716.2|14
1630646370000|2021-09-03 05:19:30|85767.1|85717.1|85768.2|85718.2|85768.6|85718.6|85765.9|85715.9|31
1630646380000|2021-09-03 05:19:40|85768.3|85718.3|85767.1|85717.1|85768.7|85718.7|85765.4|85715.4|16
1630646390000|2021-09-03 05:19:50|85767.8|85717.8|85766.9|85716.9|85768.4|85718.4|85765.6|85715.6|28
1630646400000|2021-09-03 05:20:00|85765.6|85715.6|85765.5|85715.5|85767.7|85717.7|85765.5|85715.5|23
1630646410000|2021-09-03 05:20:10|85767.1|85717.1|85764.3|85714.3|85767.1|85717.1|85764.3|85714.3|21
1630646420000|2021-09-03 05:20:20|85763.2|85713.2|85766.1|85716.1|85767.1|85717.1|85763.2|85713.2|35
1630646430000|2021-09-03 05:20:30|85765.9|85715.9|85769.1|85719.1|85769.1|85719.1|85764.8|85714.8|27
1630646440000|2021-09-03 05:20:40|85769|85719|85765.9|85715.9|85769.7|85719.7|85765.3|85715.3|24
1630646450000|2021-09-03 05:20:50|85765.3|85715.3|85765.9|85715.9|85768|85718|85764.9|85714.9|19
1630646460000|2021-09-03 05:21:00|85765.8|85715.8|85766.9|85716.9|85768.4|85718.4|85765.4|85715.4|39
1630646470000|2021-09-03 05:21:10|85767.3|85717.3|85768.5|85718.5|85768.8|85718.8|85763.8|85713.8|18
1630646480000|2021-09-03 05:21:20|85767.4|85717.4|85765.3|85715.3|85771.5|85721.5|85765.3|85715.3|20
1630646490000|2021-09-03 05:21:30|85765.5|85715.5|85767.9|85717.9|85769.4|85719.4|85765.4|85715.4|20
1630646500000|2021-09-03 05:21:40|85769.2|85719.2|85769|85719|85769.2|85719.2|85767.2|85717.2|25
1630646510000|2021-09-03 05:21:50|85769.4|85719.4|85769.4|85719.4|85769.9|85719.9|85767.6|85717.6|14
1630646520000|2021-09-03 05:22:00|85768.8|85718.8|85772|85722|85772.4|85722.4|85768.8|85718.8|24
1630646530000|2021-09-03 05:22:10|85769.5|85719.5|85768.3|85718.3|85772.9|85722.9|85768.3|85718.3|9
1630646540000|2021-09-03 05:22:20|85767.3|85717.3|85769.5|85719.5|85772.5|85722.5|85767.3|85717.3|33
1630646550000|2021-09-03 05:22:30|85770.9|85720.9|85770.4|85720.4|85772.5|85722.5|85769.8|85719.8|20
1630646560000|2021-09-03 05:22:40|85770.3|85720.3|85769.5|85719.5|85772.5|85722.5|85769.5|85719.5|12
1630646570000|2021-09-03 05:22:50|85772.1|85722.1|85770.1|85720.1|85772.1|85722.1|85769.3|85719.3|21
1630646580000|2021-09-03 05:23:00|85770.4|85720.4|85764.1|85714.1|85771.1|85721.1|85764.1|85714.1|20
1630646590000|2021-09-03 05:23:10|85763.9|85713.9|85771|85721|85771|85721|85763.9|85713.9|22
1630646600000|2021-09-03 05:23:20|85770.6|85720.6|85772.5|85722.5|85772.8|85722.8|85770.6|85720.6|14
1630646610000|2021-09-03 05:23:30|85771.6|85721.6|85775.3|85725.3|85775.3|85725.3|85768.9|85718.9|10
1630646620000|2021-09-03 05:23:40|85775.9|85725.9|85774.2|85724.2|85775.9|85725.9|85771.7|85721.7|25
1630646630000|2021-09-03 05:23:50|85774.8|85724.8|85771.4|85721.4|85774.8|85724.8|85770.8|85720.8|26
1630646640000|2021-09-03 05:24:00|85771.3|85721.3|85770.9|85720.9|85771.6|85721.6|85770.7|85720.7|14
1630646650000|2021-09-03 05:24:10|85771.1|85721.1|85771|85721|85772|85722|85769.3|85719.3|20
1630646660000|2021-09-03 05:24:20|85770.7|85720.7|85771.2|85721.2|85772.5|85722.5|85770.7|85720.7|26
1630646670000|2021-09-03 05:24:30|85770.6|85720.6|85772.5|85722.5|85774.2|85724.2|85769.4|85719.4|16
1630646680000|2021-09-03 05:24:40|85772.1|85722.1|85775.2|85725.2|85776.1|85726.1|85772.1|85722.1|23
1630646690000|2021-09-03 05:24:50|85775.4|85725.4|85773.7|85723.7|85776.7|85726.7|85773.2|85723.2|15
1630646700000|2021-09-03 05:25:00|85773.3|85723.3|85773|85723|85775.1|85725.1|85773|85723|29
1630646710000|2021-09-03 05:25:10|85772.9|85722.9|85774.7|85724.7|85774.8|85724.8|85772.4|85722.4|18
1630646720000|2021-09-03 05:25:20|85774.6|85724.6|85774.7|85724.7|85774.7|85724.7|85771.8|85721.8|24
1630646730000|2021-09-03 05:25:30|85775|85725|85773.2|85723.2|85775|85725|85771.2|85721.2|32
1630646740000|2021-09-03 05:25:40|85772.5|85722.5|85771.8|85721.8|85772.7|85722.7|85769.9|85719.9|15
1630646750000|2021-09-03 05:25:50|85771.9|85721.9|85771.8|85721.8|85772.7|85722.7|85771.4|85721.4|25
1630646760000|2021-09-03 05:26:00|85771.9|85721.9|85771.7|85721.7|85772.8|85722.8|85770.9|85720.9|24
1630646770000|2021-09-03 05:26:10|85771.9|85721.9|85770.7|85720.7|85772.7|85722.7|85770.7|85720.7|23
1630646780000|2021-09-03 05:26:20|85771.9|85721.9|85772.6|85722.6|85772.6|85722.6|85769|85719|19
1630646790000|2021-09-03 05:26:30|85771.1|85721.1|85769.3|85719.3|85772.6|85722.6|85769.3|85719.3|34
1630646800000|2021-09-03 05:26:40|85768.8|85718.8|85767|85717|85770.4|85720.4|85766.9|85716.9|25
1630646810000|2021-09-03 05:26:50|85767.4|85717.4|85763.1|85713.1|85767.4|85717.4|85761.6|85711.6|53
1630646820000|2021-09-03 05:27:00|85763.4|85713.4|85764.4|85714.4|85765.5|85715.5|85763.4|85713.4|29
1630646830000|2021-09-03 05:27:10|85763.1|85713.1|85760.4|85710.4|85763.9|85713.9|85760.4|85710.4|21
1630646840000|2021-09-03 05:27:20|85760.9|85710.9|85766.5|85716.5|85768.3|85718.3|85760.1|85710.1|35
1630646850000|2021-09-03 05:27:30|85765.3|85715.3|85766.8|85716.8|85767.4|85717.4|85765|85715|25
1630646860000|2021-09-03 05:27:40|85766.9|85716.9|85766.8|85716.8|85767.6|85717.6|85766|85716|26
1630646870000|2021-09-03 05:27:50|85766.2|85716.2|85764.2|85714.2|85767|85717|85764.2|85714.2|21
1630646880000|2021-09-03 05:28:00|85763.7|85713.7|85764.8|85714.8|85766.3|85716.3|85763.6|85713.6|38
1630646890000|2021-09-03 05:28:10|85763.4|85713.4|85762.2|85712.2|85765.8|85715.8|85761.7|85711.7|36
1630646900000|2021-09-03 05:28:20|85762.1|85712.1|85762.5|85712.5|85764.1|85714.1|85761.9|85711.9|28
1630646910000|2021-09-03 05:28:30|85763|85713|85763.7|85713.7|85763.7|85713.7|85760.7|85710.7|24
1630646920000|2021-09-03 05:28:40|85763.6|85713.6|85762.8|85712.8|85764.5|85714.5|85761.9|85711.9|26
1630646930000|2021-09-03 05:28:50|85763.4|85713.4|85759.5|85709.5|85764.3|85714.3|85757.3|85707.3|38
1630646940000|2021-09-03 05:29:00|85759.8|85709.8|85755.7|85705.7|85759.8|85709.8|85755.3|85705.3|32
1630646950000|2021-09-03 05:29:10|85753.9|85703.9|85757.9|85707.9|85758.9|85708.9|85753.9|85703.9|25
1630646960000|2021-09-03 05:29:20|85758|85708|85761|85711|85761|85711|85758|85708|28
1630646970000|2021-09-03 05:29:30|85763.6|85713.6|85760|85710|85764.9|85714.9|85758.9|85708.9|35
1630646980000|2021-09-03 05:29:40|85759.9|85709.9|85759.3|85709.3|85760.4|85710.4|85758.4|85708.4|33
1630646990000|2021-09-03 05:29:50|85757.6|85707.6|85755.2|85705.2|85760|85710|85754.2|85704.2|35
1630647000000|2021-09-03 05:30:00|85755.3|85705.3|85761|85711|85761.4|85711.4|85755.3|85705.3|47
1630647010000|2021-09-03 05:30:10|85761.1|85711.1|85757.8|85707.8|85761.2|85711.2|85757.8|85707.8|35
1630647020000|2021-09-03 05:30:20|85758.8|85708.8|85758.2|85708.2|85760.1|85710.1|85757.6|85707.6|25
1630647030000|2021-09-03 05:30:30|85758.1|85708.1|85759.8|85709.8|85762.4|85712.4|85757.9|85707.9|30
1630647040000|2021-09-03 05:30:40|85760.8|85710.8|85760.7|85710.7|85761.5|85711.5|85759.1|85709.1|36
1630647050000|2021-09-03 05:30:50|85760.8|85710.8|85760.3|85710.3|85761.3|85711.3|85759.6|85709.6|36
1630647060000|2021-09-03 05:31:00|85760.2|85710.2|85760.3|85710.3|85761.4|85711.4|85758.5|85708.5|26
1630647070000|2021-09-03 05:31:10|85759.7|85709.7|85760.8|85710.8|85764.2|85714.2|85759.4|85709.4|38
1630647080000|2021-09-03 05:31:20|85762.6|85712.6|85759.1|85709.1|85762.8|85712.8|85759.1|85709.1|31
1630647090000|2021-09-03 05:31:30|85758.2|85708.2|85761.6|85711.6|85762.3|85712.3|85758.2|85708.2|30
1630647100000|2021-09-03 05:31:40|85761.3|85711.3|85761.2|85711.2|85763.3|85713.3|85759.6|85709.6|23
1630647110000|2021-09-03 05:31:50|85760.5|85710.5|85763.1|85713.1|85765.1|85715.1|85758.6|85708.6|23
1630647120000|2021-09-03 05:32:00|85763.2|85713.2|85761.3|85711.3|85764.6|85714.6|85759.6|85709.6|34
1630647130000|2021-09-03 05:32:10|85762.1|85712.1|85764.4|85714.4|85765.1|85715.1|85761.3|85711.3|31
1630647140000|2021-09-03 05:32:20|85763.8|85713.8|85763.2|85713.2|85766.8|85716.8|85763.2|85713.2|23
1630647150000|2021-09-03 05:32:30|85762.9|85712.9|85763.6|85713.6|85764.9|85714.9|85762.6|85712.6|22
1630647160000|2021-09-03 05:32:40|85763.9|85713.9|85763|85713|85768.1|85718.1|85762.9|85712.9|25
1630647170000|2021-09-03 05:32:50|85763.1|85713.1|85761.8|85711.8|85767.9|85717.9|85756.3|85706.3|28
1630647180000|2021-09-03 05:33:00|85762.5|85712.5|85762.5|85712.5|85765.2|85715.2|85760.7|85710.7|27
1630647190000|2021-09-03 05:33:10|85761.2|85711.2|85763.9|85713.9|85764.4|85714.4|85761.2|85711.2|32
1630647200000|2021-09-03 05:33:20|85763.8|85713.8|85760.2|85710.2|85763.9|85713.9|85758.1|85708.1|32
1630647210000|2021-09-03 05:33:30|85761.1|85711.1|85758.4|85708.4|85761.1|85711.1|85757.1|85707.1|32
1630647220000|2021-09-03 05:33:40|85756.9|85706.9|85758.8|85708.8|85759.5|85709.5|85756.7|85706.7|22
1630647230000|2021-09-03 05:33:50|85758.2|85708.2|85757.1|85707.1|85760.2|85710.2|85756.7|85706.7|14
1630647240000|2021-09-03 05:34:00|85759.9|85709.9|85760.6|85710.6|85762.7|85712.7|85757.8|85707.8|28
1630647250000|2021-09-03 05:34:10|85759|85709|85761.4|85711.4|85764|85714|85759|85709|26
1630647260000|2021-09-03 05:34:20|85761.8|85711.8|85761.9|85711.9|85762.3|85712.3|85760.5|85710.5|16
1630647270000|2021-09-03 05:34:30|85761.8|85711.8|85762.9|85712.9|85763|85713|85760.2|85710.2|24
1630647280000|2021-09-03 05:34:40|85760.3|85710.3|85766.1|85716.1|85766.1|85716.1|85760.3|85710.3|28
1630647290000|2021-09-03 05:34:50|85766.3|85716.3|85761.4|85711.4|85766.8|85716.8|85759.8|85709.8|37
1630647300000|2021-09-03 05:35:00|85761.1|85711.1|85758|85708|85763.4|85713.4|85758|85708|33
1630647310000|2021-09-03 05:35:10|85758.8|85708.8|85754.6|85704.6|85758.8|85708.8|85754.6|85704.6|38
1630647320000|2021-09-03 05:35:20|85754.7|85704.7|85756|85706|85757.7|85707.7|85754.3|85704.3|41
1630647330000|2021-09-03 05:35:30|85756.3|85706.3|85747.9|85697.9|85756.8|85706.8|85746.9|85696.9|41
1630647340000|2021-09-03 05:35:40|85748.8|85698.8|85743.5|85693.5|85749.4|85699.4|85742.6|85692.6|38
1630647350000|2021-09-03 05:35:50|85743|85693|85744|85694|85746.2|85696.2|85742.8|85692.8|32
1630647360000|2021-09-03 05:36:00|85743.6|85693.6|85745.2|85695.2|85745.8|85695.8|85743.5|85693.5|27
1630647370000|2021-09-03 05:36:10|85745.3|85695.3|85744.5|85694.5|85745.6|85695.6|85743.8|85693.8|28
1630647380000|2021-09-03 05:36:20|85744.6|85694.6|85744.2|85694.2|85745.6|85695.6|85741.8|85691.8|23
1630647390000|2021-09-03 05:36:30|85744.3|85694.3|85743.9|85693.9|85745.4|85695.4|85742.1|85692.1|24
1630647400000|2021-09-03 05:36:40|85744|85694|85743.2|85693.2|85744|85694|85742|85692|30
1630647410000|2021-09-03 05:36:50|85742.2|85692.2|85742|85692|85742.7|85692.7|85741.4|85691.4|38
1630647420000|2021-09-03 05:37:00|85742.3|85692.3|85740.8|85690.8|85743.5|85693.5|85739.1|85689.1|38
1630647430000|2021-09-03 05:37:10|85740.6|85690.6|85739.9|85689.9|85743.3|85693.3|85739.9|85689.9|37
1630647440000|2021-09-03 05:37:20|85739.8|85689.8|85738.1|85688.1|85739.8|85689.8|85736.4|85686.4|40
1630647450000|2021-09-03 05:37:30|85738.8|85688.8|85740.9|85690.9|85741.4|85691.4|85737.3|85687.3|49
1630647460000|2021-09-03 05:37:40|85741.2|85691.2|85741.4|85691.4|85741.5|85691.5|85740.2|85690.2|35
1630647470000|2021-09-03 05:37:50|85741.6|85691.6|85739.6|85689.6|85741.7|85691.7|85738.7|85688.7|16
1630647480000|2021-09-03 05:38:00|85739.8|85689.8|85741|85691|85741.1|85691.1|85739.4|85689.4|15
1630647490000|2021-09-03 05:38:10|85740.5|85690.5|85742.6|85692.6|85744.3|85694.3|85740.2|85690.2|35
1630647500000|2021-09-03 05:38:20|85742.7|85692.7|85742|85692|85743.6|85693.6|85741.7|85691.7|25
1630647510000|2021-09-03 05:38:30|85742.3|85692.3|85742.9|85692.9|85743.3|85693.3|85742.1|85692.1|24
1630647520000|2021-09-03 05:38:40|85743|85693|85748|85698|85748.1|85698.1|85742.7|85692.7|27
1630647530000|2021-09-03 05:38:50|85747.9|85697.9|85749|85699|85749|85699|85747.3|85697.3|19
1630647540000|2021-09-03 05:39:00|85748.7|85698.7|85746.2|85696.2|85748.7|85698.7|85744.6|85694.6|47
1630647550000|2021-09-03 05:39:10|85746.4|85696.4|85747|85697|85747.6|85697.6|85745|85695|32
1630647560000|2021-09-03 05:39:20|85747.4|85697.4|85749.1|85699.1|85749.1|85699.1|85746.9|85696.9|25
1630647570000|2021-09-03 05:39:30|85747.8|85697.8|85751.5|85701.5|85753.1|85703.1|85747.8|85697.8|24
1630647580000|2021-09-03 05:39:40|85751.7|85701.7|85753.2|85703.2|85755.5|85705.5|85751.7|85701.7|33
1630647590000|2021-09-03 05:39:50|85753.4|85703.4|85751.8|85701.8|85753.4|85703.4|85751.6|85701.6|22
1630647600000|2021-09-03 05:40:00|85751.9|85701.9|85752.4|85702.4|85752.5|85702.5|85751.7|85701.7|17
1630647610000|2021-09-03 05:40:10|85753.4|85703.4|85749.3|85699.3|85753.4|85703.4|85749.3|85699.3|27
1630647620000|2021-09-03 05:40:20|85748.7|85698.7|85749.6|85699.6|85751.2|85701.2|85748.6|85698.6|18
1630647630000|2021-09-03 05:40:30|85750|85700|85749.6|85699.6|85750|85700|85748.4|85698.4|29
1630647640000|2021-09-03 05:40:40|85749.4|85699.4|85750.4|85700.4|85750.9|85700.9|85748.5|85698.5|18
1630647650000|2021-09-03 05:40:50|85750.6|85700.6|85748.9|85698.9|85750.8|85700.8|85748.9|85698.9|17
1630647660000|2021-09-03 05:41:00|85749|85699|85753|85703|85754.8|85704.8|85749|85699|41
1630647670000|2021-09-03 05:41:10|85752.7|85702.7|85752|85702|85753.3|85703.3|85751.2|85701.2|20
1630647680000|2021-09-03 05:41:20|85752.2|85702.2|85750.6|85700.6|85752.2|85702.2|85749.7|85699.7|33
1630647690000|2021-09-03 05:41:30|85750.9|85700.9|85750.4|85700.4|85751.2|85701.2|85749.9|85699.9|19
1630647700000|2021-09-03 05:41:40|85750.5|85700.5|85748.3|85698.3|85750.9|85700.9|85748|85698|35
1630647710000|2021-09-03 05:41:50|85748.2|85698.2|85748.3|85698.3|85749.3|85699.3|85748.2|85698.2|14
1630647720000|2021-09-03 05:42:00|85748.7|85698.7|85748.7|85698.7|85750.7|85700.7|85748.5|85698.5|30
1630647730000|2021-09-03 05:42:10|85748.9|85698.9|85746|85696|85749|85699|85746|85696|20
1630647740000|2021-09-03 05:42:20|85744.8|85694.8|85747.3|85697.3|85747.9|85697.9|85744.8|85694.8|20
1630647750000|2021-09-03 05:42:30|85747|85697|85748.2|85698.2|85748.6|85698.6|85746.9|85696.9|17
1630647760000|2021-09-03 05:42:40|85748.1|85698.1|85748.1|85698.1|85749.2|85699.2|85747.1|85697.1|24
1630647770000|2021-09-03 05:42:50|85748.3|85698.3|85746.1|85696.1|85748.7|85698.7|85744.9|85694.9|20
1630647780000|2021-09-03 05:43:00|85745.6|85695.6|85744.8|85694.8|85748.2|85698.2|85742.2|85692.2|37
1630647790000|2021-09-03 05:43:10|85744.2|85694.2|85745.4|85695.4|85745.6|85695.6|85743|85693|30
1630647800000|2021-09-03 05:43:20|85745.3|85695.3|85745.7|85695.7|85746.9|85696.9|85745.3|85695.3|10
1630647810000|2021-09-03 05:43:30|85746.2|85696.2|85745.3|85695.3|85747|85697|85745.3|85695.3|21
1630647820000|2021-09-03 05:43:40|85745.4|85695.4|85744.5|85694.5|85747.6|85697.6|85744.3|85694.3|23
1630647830000|2021-09-03 05:43:50|85744.6|85694.6|85744.2|85694.2|85745.4|85695.4|85743.9|85693.9|25
1630647840000|2021-09-03 05:44:00|85744.5|85694.5|85738.9|85688.9|85744.8|85694.8|85738.3|85688.3|39
1630647850000|2021-09-03 05:44:10|85739.4|85689.4|85738.7|85688.7|85739.5|85689.5|85738.2|85688.2|30
1630647860000|2021-09-03 05:44:20|85739|85689|85741.1|85691.1|85741.2|85691.2|85738.3|85688.3|33
1630647870000|2021-09-03 05:44:30|85741.2|85691.2|85740.4|85690.4|85741.2|85691.2|85739.9|85689.9|22
1630647880000|2021-09-03 05:44:40|85740.2|85690.2|85739.1|85689.1|85740.5|85690.5|85739|85689|22
1630647890000|2021-09-03 05:44:50|85739.3|85689.3|85735.1|85685.1|85739.5|85689.5|85734.4|85684.4|35
1630647900000|2021-09-03 05:45:00|85735.2|85685.2|85730.3|85680.3|85735.2|85685.2|85729.5|85679.5|43
1630647910000|2021-09-03 05:45:10|85729.7|85679.7|85735.8|85685.8|85735.8|85685.8|85729.7|85679.7|44
1630647920000|2021-09-03 05:45:20|85736|85686|85733.7|85683.7|85736.6|85686.6|85733.2|85683.2|33
1630647930000|2021-09-03 05:45:30|85733.5|85683.5|85732.4|85682.4|85734.2|85684.2|85731.9|85681.9|25
1630647940000|2021-09-03 05:45:40|85732.3|85682.3|85737.2|85687.2|85737.4|85687.4|85730.1|85680.1|31
1630647950000|2021-09-03 05:45:50|85737.3|85687.3|85715|85665|85737.3|85687.3|85715|85665|51
1630647960000|2021-09-03 05:46:00|85716.5|85666.5|85703.2|85653.2|85716.5|85666.5|85699.9|85649.9|41
1630647970000|2021-09-03 05:46:10|85701.9|85651.9|85702.7|85652.7|85704.5|85654.5|85700.5|85650.5|23
1630647980000|2021-09-03 05:46:20|85702.9|85652.9|85701.4|85651.4|85703.5|85653.5|85700.4|85650.4|25
1630647990000|2021-09-03 05:46:30|85701.5|85651.5|85702.9|85652.9|85703.9|85653.9|85701.5|85651.5|30
1630648000000|2021-09-03 05:46:40|85702.3|85652.3|85702.4|85652.4|85703.9|85653.9|85701.7|85651.7|24
1630648010000|2021-09-03 05:46:50|85702|85652|85703.5|85653.5|85704.9|85654.9|85701.4|85651.4|21
1630648020000|2021-09-03 05:47:00|85703.4|85653.4|85707.5|85657.5|85708.4|85658.4|85703.2|85653.2|48
1630648030000|2021-09-03 05:47:10|85705.3|85655.3|85709.7|85659.7|85709.8|85659.8|85705.2|85655.2|52
1630648040000|2021-09-03 05:47:20|85710.3|85660.3|85711.7|85661.7|85711.7|85661.7|85708.4|85658.4|40
1630648050000|2021-09-03 05:47:30|85711.4|85661.4|85711.1|85661.1|85713.2|85663.2|85710.6|85660.6|39
1630648060000|2021-09-03 05:47:40|85711.3|85661.3|85711.2|85661.2|85713.2|85663.2|85709.2|85659.2|38
1630648070000|2021-09-03 05:47:50|85711.5|85661.5|85711.7|85661.7|85713.7|85663.7|85710.7|85660.7|35
1630648080000|2021-09-03 05:48:00|85711.6|85661.6|85718.2|85668.2|85718.2|85668.2|85711.6|85661.6|37
1630648090000|2021-09-03 05:48:10|85717.4|85667.4|85718.9|85668.9|85720.2|85670.2|85717.4|85667.4|40
1630648100000|2021-09-03 05:48:20|85719.4|85669.4|85714.1|85664.1|85719.4|85669.4|85713.7|85663.7|44
1630648110000|2021-09-03 05:48:30|85713.7|85663.7|85711.9|85661.9|85715.2|85665.2|85711.3|85661.3|43
1630648120000|2021-09-03 05:48:40|85711.8|85661.8|85713.3|85663.3|85713.3|85663.3|85710.5|85660.5|30
1630648130000|2021-09-03 05:48:50|85713.6|85663.6|85710.5|85660.5|85713.8|85663.8|85710.5|85660.5|26
1630648140000|2021-09-03 05:49:00|85710.1|85660.1|85713|85663|85713|85663|85709|85659|54
1630648150000|2021-09-03 05:49:10|85713.4|85663.4|85711.9|85661.9|85713.4|85663.4|85711.6|85661.6|18
1630648160000|2021-09-03 05:49:20|85712.5|85662.5|85712.9|85662.9|85713.8|85663.8|85708.6|85658.6|31
1630648170000|2021-09-03 05:49:30|85711.8|85661.8|85710.4|85660.4|85713.1|85663.1|85709.7|85659.7|43
1630648180000|2021-09-03 05:49:40|85709.2|85659.2|85703.2|85653.2|85709.2|85659.2|85699.2|85649.2|44
1630648190000|2021-09-03 05:49:50|85703.5|85653.5|85701.5|85651.5|85703.6|85653.6|85701.3|85651.3|27
1630648200000|2021-09-03 05:50:00|85701.9|85651.9|85708.4|85658.4|85708.7|85658.7|85701.9|85651.9|43
1630648210000|2021-09-03 05:50:10|85708.6|85658.6|85705.4|85655.4|85709.2|85659.2|85705.1|85655.1|29
1630648220000|2021-09-03 05:50:20|85704.9|85654.9|85711.8|85661.8|85713.8|85663.8|85704.2|85654.2|31
1630648230000|2021-09-03 05:50:30|85710.3|85660.3|85713.4|85663.4|85713.5|85663.5|85708.5|85658.5|48
1630648240000|2021-09-03 05:50:40|85713|85663|85714.6|85664.6|85714.6|85664.6|85710.8|85660.8|41
1630648250000|2021-09-03 05:50:50|85714.9|85664.9|85711.1|85661.1|85716|85666|85711.1|85661.1|28
1630648260000|2021-09-03 05:51:00|85711.4|85661.4|85714.4|85664.4|85714.4|85664.4|85710.3|85660.3|40
1630648270000|2021-09-03 05:51:10|85714.2|85664.2|85716.2|85666.2|85716.4|85666.4|85713.7|85663.7|20
1630648280000|2021-09-03 05:51:20|85716.4|85666.4|85702.1|85652.1|85716.7|85666.7|85702.1|85652.1|36
1630648290000|2021-09-03 05:51:30|85702|85652|85703.7|85653.7|85705.1|85655.1|85701.6|85651.6|25
1630648300000|2021-09-03 05:51:40|85704.3|85654.3|85701|85651|85704.3|85654.3|85700.5|85650.5|29
1630648310000|2021-09-03 05:51:50|85700.8|85650.8|85692.1|85642.1|85702.9|85652.9|85692.1|85642.1|35
1630648320000|2021-09-03 05:52:00|85693.1|85643.1|85698.7|85648.7|85698.9|85648.9|85693.1|85643.1|29
1630648330000|2021-09-03 05:52:10|85698.9|85648.9|85689.5|85639.5|85699.6|85649.6|85687.2|85637.2|39
1630648340000|2021-09-03 05:52:20|85689.8|85639.8|85695|85645|85695|85645|85688|85638|40
1630648350000|2021-09-03 05:52:30|85694.4|85644.4|85698|85648|85701.3|85651.3|85694.4|85644.4|55
1630648360000|2021-09-03 05:52:40|85698.1|85648.1|85699.3|85649.3|85700.7|85650.7|85697.8|85647.8|35
1630648370000|2021-09-03 05:52:50|85699.1|85649.1|85699.1|85649.1|85700.3|85650.3|85698.1|85648.1|25
1630648380000|2021-09-03 05:53:00|85698.9|85648.9|85708.1|85658.1|85708.1|85658.1|85698.9|85648.9|37
1630648390000|2021-09-03 05:53:10|85708|85658|85711.9|85661.9|85712.5|85662.5|85707.8|85657.8|28
1630648400000|2021-09-03 05:53:20|85711.8|85661.8|85726.5|85676.5|85728.9|85678.9|85709.2|85659.2|39
1630648410000|2021-09-03 05:53:30|85726.8|85676.8|85728.5|85678.5|85729.5|85679.5|85726.8|85676.8|22
1630648420000|2021-09-03 05:53:40|85728.6|85678.6|85748.4|85698.4|85748.7|85698.7|85728.6|85678.6|21
1630648430000|2021-09-03 05:53:50|85748.6|85698.6|85718.3|85668.3|85751.7|85701.7|85718.3|85668.3|46
1630648440000|2021-09-03 05:54:00|85719.3|85669.3|85707.5|85657.5|85719.9|85669.9|85706.5|85656.5|56
1630648450000|2021-09-03 05:54:10|85706.9|85656.9|85709.6|85659.6|85711.2|85661.2|85706.9|85656.9|33
1630648460000|2021-09-03 05:54:20|85710.5|85660.5|85711.5|85661.5|85712.2|85662.2|85709.4|85659.4|34
1630648470000|2021-09-03 05:54:30|85712.1|85662.1|85711.8|85661.8|85714.5|85664.5|85710.6|85660.6|39
1630648480000|2021-09-03 05:54:40|85710.8|85660.8|85709.8|85659.8|85712|85662|85707.8|85657.8|32
1630648490000|2021-09-03 05:54:50|85710.4|85660.4|85709.8|85659.8|85712.5|85662.5|85709.3|85659.3|31
1630648500000|2021-09-03 05:55:00|85709.7|85659.7|85695.2|85645.2|85713.4|85663.4|85691.2|85641.2|34
1630648510000|2021-09-03 05:55:10|85695.7|85645.7|85693.1|85643.1|85696.6|85646.6|85692.7|85642.7|40
1630648520000|2021-09-03 05:55:20|85693.7|85643.7|85693.5|85643.5|85694.8|85644.8|85693|85643|35
1630648530000|2021-09-03 05:55:30|85693.6|85643.6|85692.9|85642.9|85695.1|85645.1|85692.7|85642.7|31
1630648540000|2021-09-03 05:55:40|85693.1|85643.1|85695|85645|85695.7|85645.7|85692.7|85642.7|37
1630648550000|2021-09-03 05:55:50|85694.9|85644.9|85691.8|85641.8|85694.9|85644.9|85691.4|85641.4|37
1630648560000|2021-09-03 05:56:00|85692.7|85642.7|85690.7|85640.7|85693.2|85643.2|85689.2|85639.2|32
1630648570000|2021-09-03 05:56:10|85690.5|85640.5|85694.6|85644.6|85694.9|85644.9|85690.5|85640.5|37
1630648580000|2021-09-03 05:56:20|85694.5|85644.5|85694.6|85644.6|85695.3|85645.3|85692.5|85642.5|36
1630648590000|2021-09-03 05:56:30|85694.4|85644.4|85691.6|85641.6|85695.9|85645.9|85691.6|85641.6|45
1630648600000|2021-09-03 05:56:40|85691.9|85641.9|85689.8|85639.8|85693|85643|85689.8|85639.8|28
1630648610000|2021-09-03 05:56:50|85689.4|85639.4|85691.5|85641.5|85693|85643|85689.4|85639.4|33
1630648620000|2021-09-03 05:57:00|85691.2|85641.2|85693.7|85643.7|85694.1|85644.1|85691.1|85641.1|52
1630648630000|2021-09-03 05:57:10|85693.5|85643.5|85694.3|85644.3|85694.6|85644.6|85693.5|85643.5|26
1630648640000|2021-09-03 05:57:20|85694|85644|85694.2|85644.2|85695.2|85645.2|85693.8|85643.8|34
1630648650000|2021-09-03 05:57:30|85694.5|85644.5|85698.5|85648.5|85698.5|85648.5|85692.6|85642.6|33
1630648660000|2021-09-03 05:57:40|85698.2|85648.2|85697.6|85647.6|85699|85649|85695.8|85645.8|37
1630648670000|2021-09-03 05:57:50|85698.2|85648.2|85696.4|85646.4|85698.2|85648.2|85695.1|85645.1|22
1630648680000|2021-09-03 05:58:00|85696.8|85646.8|85698.1|85648.1|85698.7|85648.7|85696|85646|23
1630648690000|2021-09-03 05:58:10|85700.1|85650.1|85698.4|85648.4|85701.2|85651.2|85698.2|85648.2|41
1630648700000|2021-09-03 05:58:20|85698.5|85648.5|85693.6|85643.6|85699.5|85649.5|85692.6|85642.6|42
1630648710000|2021-09-03 05:58:30|85693.9|85643.9|85695.4|85645.4|85697.6|85647.6|85693.9|85643.9|26
1630648720000|2021-09-03 05:58:40|85694.1|85644.1|85687.4|85637.4|85696.5|85646.5|85686|85636|36
1630648730000|2021-09-03 05:58:50|85686.7|85636.7|85687.8|85637.8|85688.6|85638.6|85685.8|85635.8|33
1630648740000|2021-09-03 05:59:00|85688|85638|85687.4|85637.4|85691.2|85641.2|85686.8|85636.8|41
1630648750000|2021-09-03 05:59:10|85687.1|85637.1|85687.1|85637.1|85688.7|85638.7|85686.7|85636.7|32
1630648760000|2021-09-03 05:59:20|85687|85637|85686.5|85636.5|85687.6|85637.6|85686.1|85636.1|25
1630648770000|2021-09-03 05:59:30|85686.6|85636.6|85682.6|85632.6|85687.9|85637.9|85680.7|85630.7|39
1630648780000|2021-09-03 05:59:40|85682.4|85632.4|85684.2|85634.2|85685.3|85635.3|85681.8|85631.8|43
1630648790000|2021-09-03 05:59:50|85683.7|85633.7|85686.1|85636.1|85686.2|85636.2|85683.6|85633.6|36
1630648800000|2021-09-03 06:00:00|85685.9|85635.9|85688.1|85638.1|85688.1|85638.1|85684.8|85634.8|43
1630648810000|2021-09-03 06:00:10|85687.8|85637.8|85684.3|85634.3|85690.8|85640.8|85682.8|85632.8|55
1630648820000|2021-09-03 06:00:20|85683.3|85633.3|85688.5|85638.5|85690.4|85640.4|85682.4|85632.4|47
1630648830000|2021-09-03 06:00:30|85687.3|85637.3|85690.2|85640.2|85690.2|85640.2|85687.1|85637.1|42
1630648840000|2021-09-03 06:00:40|85689.9|85639.9|85690.3|85640.3|85691.1|85641.1|85689.1|85639.1|36
1630648850000|2021-09-03 06:00:50|85690.2|85640.2|85690.2|85640.2|85690.8|85640.8|85689.7|85639.7|19
1630648860000|2021-09-03 06:01:00|85689.9|85639.9|85688.5|85638.5|85690.6|85640.6|85688.5|85638.5|28
1630648870000|2021-09-03 06:01:10|85689.7|85639.7|85681.3|85631.3|85690.1|85640.1|85681.3|85631.3|43
1630648880000|2021-09-03 06:01:20|85681.2|85631.2|85681.2|85631.2|85682.1|85632.1|85678.8|85628.8|36
1630648890000|2021-09-03 06:01:30|85681.4|85631.4|85680.7|85630.7|85682.4|85632.4|85680.7|85630.7|29
1630648900000|2021-09-03 06:01:40|85680.6|85630.6|85682.2|85632.2|85682.2|85632.2|85680.2|85630.2|31
1630648910000|2021-09-03 06:01:50|85680.9|85630.9|85680.1|85630.1|85683.7|85633.7|85680.1|85630.1|40
1630648920000|2021-09-03 06:02:00|85680.2|85630.2|85678.5|85628.5|85681.5|85631.5|85675.4|85625.4|46
1630648930000|2021-09-03 06:02:10|85678.4|85628.4|85681.9|85631.9|85683.1|85633.1|85678.3|85628.3|45
1630648940000|2021-09-03 06:02:20|85681.8|85631.8|85682.9|85632.9|85683.3|85633.3|85680.8|85630.8|37
1630648950000|2021-09-03 06:02:30|85682.6|85632.6|85684.4|85634.4|85684.4|85634.4|85682|85632|31
1630648960000|2021-09-03 06:02:40|85684.3|85634.3|85682.2|85632.2|85684.3|85634.3|85681.9|85631.9|26
1630648970000|2021-09-03 06:02:50|85682.7|85632.7|85690.5|85640.5|85690.5|85640.5|85682.7|85632.7|39
1630648980000|2021-09-03 06:03:00|85689.8|85639.8|85689.8|85639.8|85691.1|85641.1|85687|85637|36
1630648990000|2021-09-03 06:03:10|85690|85640|85687.5|85637.5|85690.8|85640.8|85685.8|85635.8|36
1630649000000|2021-09-03 06:03:20|85687.7|85637.7|85690.9|85640.9|85692.2|85642.2|85687.7|85637.7|36
1630649010000|2021-09-03 06:03:30|85691.1|85641.1|85693|85643|85693.2|85643.2|85690.8|85640.8|31
1630649020000|2021-09-03 06:03:40|85692.9|85642.9|85693.6|85643.6|85694.4|85644.4|85692.7|85642.7|28
1630649030000|2021-09-03 06:03:50|85693.7|85643.7|85700.5|85650.5|85700.9|85650.9|85693.5|85643.5|41
1630649040000|2021-09-03 06:04:00|85701.1|85651.1|85707.4|85657.4|85713|85663|85699.8|85649.8|48
1630649050000|2021-09-03 06:04:10|85708.6|85658.6|85708.3|85658.3|85710.3|85660.3|85706.6|85656.6|53
1630649060000|2021-09-03 06:04:20|85708.2|85658.2|85711.2|85661.2|85712.3|85662.3|85708.2|85658.2|38
1630649070000|2021-09-03 06:04:30|85711.4|85661.4|85711|85661|85714.6|85664.6|85710.4|85660.4|36
1630649080000|2021-09-03 06:04:40|85710.9|85660.9|85711.4|85661.4|85711.7|85661.7|85708.7|85658.7|42
1630649090000|2021-09-03 06:04:50|85711.8|85661.8|85713.8|85663.8|85716.1|85666.1|85711.2|85661.2|32
1630649100000|2021-09-03 06:05:00|85713.9|85663.9|85709.8|85659.8|85714.4|85664.4|85709.8|85659.8|41
1630649110000|2021-09-03 06:05:10|85710.9|85660.9|85700.8|85650.8|85710.9|85660.9|85699.8|85649.8|31
1630649120000|2021-09-03 06:05:20|85700.2|85650.2|85712.3|85662.3|85714.9|85664.9|85698.7|85648.7|49
1630649130000|2021-09-03 06:05:30|85715.1|85665.1|85723.8|85673.8|85727.7|85677.7|85712.8|85662.8|49
1630649140000|2021-09-03 06:05:40|85726.4|85676.4|85722.8|85672.8|85726.7|85676.7|85720.6|85670.6|33
1630649150000|2021-09-03 06:05:50|85721.5|85671.5|85719|85669|85721.9|85671.9|85716.5|85666.5|37
1630649160000|2021-09-03 06:06:00|85718.8|85668.8|85721.6|85671.6|85721.7|85671.7|85718.1|85668.1|38
1630649170000|2021-09-03 06:06:10|85722.4|85672.4|85729.8|85679.8|85732.2|85682.2|85722.4|85672.4|34
1630649180000|2021-09-03 06:06:20|85730.1|85680.1|85728.6|85678.6|85731.4|85681.4|85728.4|85678.4|32
1630649190000|2021-09-03 06:06:30|85728.5|85678.5|85731.3|85681.3|85731.3|85681.3|85727.8|85677.8|33
1630649200000|2021-09-03 06:06:40|85730.8|85680.8|85732.2|85682.2|85734.4|85684.4|85729.9|85679.9|41
1630649210000|2021-09-03 06:06:50|85732.4|85682.4|85735.5|85685.5|85736.2|85686.2|85730.5|85680.5|50
1630649220000|2021-09-03 06:07:00|85731.7|85681.7|85734.3|85684.3|85735.5|85685.5|85731|85681|46
1630649230000|2021-09-03 06:07:10|85733.9|85683.9|85737.6|85687.6|85738.8|85688.8|85733.7|85683.7|41
1630649240000|2021-09-03 06:07:20|85737.7|85687.7|85739.3|85689.3|85739.3|85689.3|85735.6|85685.6|24
1630649250000|2021-09-03 06:07:30|85739.6|85689.6|85738.3|85688.3|85740.2|85690.2|85737.1|85687.1|38
1630649260000|2021-09-03 06:07:40|85738.5|85688.5|85739|85689|85739.9|85689.9|85738|85688|27
1630649270000|2021-09-03 06:07:50|85738.5|85688.5|85736.3|85686.3|85739.5|85689.5|85735.2|85685.2|22
1630649280000|2021-09-03 06:08:00|85735.4|85685.4|85736.2|85686.2|85736.9|85686.9|85731.1|85681.1|49
1630649290000|2021-09-03 06:08:10|85735.4|85685.4|85733.2|85683.2|85735.8|85685.8|85732.6|85682.6|30
1630649300000|2021-09-03 06:08:20|85732.8|85682.8|85734.5|85684.5|85736.6|85686.6|85732.6|85682.6|26
1630649310000|2021-09-03 06:08:30|85736|85686|85735.3|85685.3|85738.5|85688.5|85734.3|85684.3|41
1630649320000|2021-09-03 06:08:40|85735.8|85685.8|85756.7|85706.7|85759.6|85709.6|85724.1|85685.8|35
1630649330000|2021-09-03 06:08:50|85757.9|85707.9|85751|85701|85757.9|85707.9|85735|85685|58
1630649340000|2021-09-03 06:09:00|85750.1|85700.1|85746.1|85696.1|85755.2|85705.2|85742.7|85692.7|35
1630649350000|2021-09-03 06:09:10|85746|85696|85744.6|85694.6|85747.4|85697.4|85740.9|85690.9|58
1630649360000|2021-09-03 06:09:20|85745.4|85695.4|85747.5|85697.5|85752.6|85702.6|85743|85693|38
1630649370000|2021-09-03 06:09:30|85748.6|85698.6|85746.9|85696.9|85751.7|85701.7|85745.1|85695.1|49
1630649380000|2021-09-03 06:09:40|85749.1|85699.1|85750|85700|85752.5|85702.5|85746.8|85696.8|45
1630649390000|2021-09-03 06:09:50|85750.2|85700.2|85745.9|85695.9|85750.9|85700.9|85743.9|85693.9|39
1630649400000|2021-09-03 06:10:00|85745.4|85695.4|85750.5|85700.5|85750.5|85700.5|85743.2|85693.2|50
1630649410000|2021-09-03 06:10:10|85750.4|85700.4|85753.5|85703.5|85756.3|85706.3|85750.4|85700.4|41
1630649420000|2021-09-03 06:10:20|85753.9|85703.9|85738.7|85713.7|85755.4|85714|85738.7|85701.5|20
1630649430000|2021-09-03 06:10:30|85737.3|85712.3|85739.6|85714.6|85753.4|85714.7|85737|85700.3|19
1630649440000|2021-09-03 06:10:40|85739.3|85714.3|85742|85717|85753.4|85717|85739|85702.1|25
1630649450000|2021-09-03 06:10:50|85742.2|85717.2|85762.6|85712.6|85762.9|85720.3|85742.2|85706|42
1630649460000|2021-09-03 06:11:00|85761.6|85711.6|85759.7|85709.7|85763.1|85713.1|85758.9|85708.9|40
1630649470000|2021-09-03 06:11:10|85759.6|85709.6|85759.1|85709.1|85760.6|85719.1|85744.1|85705.5|37
1630649480000|2021-09-03 06:11:20|85759.2|85709.2|85755.5|85705.5|85760.8|85710.8|85755.5|85705.5|34
1630649490000|2021-09-03 06:11:30|85755.8|85705.8|85753.2|85703.2|85757.8|85707.8|85753.2|85703.2|43
1630649500000|2021-09-03 06:11:40|85753.3|85703.3|85756.5|85706.5|85756.7|85706.7|85752.7|85702.7|36
1630649510000|2021-09-03 06:11:50|85754.8|85704.8|85759.6|85709.6|85760.2|85710.2|85754.8|85704.8|24
1630649520000|2021-09-03 06:12:00|85758.9|85708.9|85759.3|85709.3|85759.9|85709.9|85756.5|85706.5|26
1630649530000|2021-09-03 06:12:10|85759.4|85709.4|85758.8|85708.8|85759.6|85709.6|85757.4|85707.4|29
1630649540000|2021-09-03 06:12:20|85759.2|85709.2|85762.1|85712.1|85764|85714|85758.5|85708.5|28
1630649550000|2021-09-03 06:12:30|85762|85712|85758.1|85708.1|85763.6|85713.6|85757.4|85707.4|29
1630649560000|2021-09-03 06:12:40|85758.4|85708.4|85756.9|85706.9|85759|85709|85753.8|85703.8|33
1630649570000|2021-09-03 06:12:50|85755.8|85705.8|85754.7|85704.7|85756.1|85706.1|85753.5|85703.5|37
1630649580000|2021-09-03 06:13:00|85754.8|85704.8|85753.2|85703.2|85756.5|85706.5|85753.2|85703.2|16
1630649590000|2021-09-03 06:13:10|85753.5|85703.5|85759.6|85709.6|85763.1|85713.1|85753.5|85703.5|42
1630649600000|2021-09-03 06:13:20|85759.1|85709.1|85761.8|85711.8|85761.9|85711.9|85759.1|85709.1|25
1630649610000|2021-09-03 06:13:30|85761.7|85711.7|85764|85714|85764.9|85714.9|85760.9|85710.9|32
1630649620000|2021-09-03 06:13:40|85763.4|85713.4|85760.1|85710.1|85765.6|85715.6|85760.1|85710.1|27
1630649630000|2021-09-03 06:13:50|85760|85710|85758|85708|85761.1|85711.1|85758|85708|24
1630649640000|2021-09-03 06:14:00|85758.1|85708.1|85755.9|85705.9|85758.6|85708.6|85755.9|85705.9|31
1630649650000|2021-09-03 06:14:10|85754.8|85704.8|85746.1|85696.1|85754.8|85716|85732.8|85695.2|47
1630649660000|2021-09-03 06:14:20|85746.3|85696.3|85741.9|85691.9|85746.5|85696.5|85740.9|85690.9|45
1630649670000|2021-09-03 06:14:30|85741.6|85691.6|85736.6|85686.6|85742.5|85692.5|85736.3|85686.3|37
1630649680000|2021-09-03 06:14:40|85736.3|85686.3|85732.4|85682.4|85736.3|85686.3|85732.1|85682.1|34
1630649690000|2021-09-03 06:14:50|85732.5|85682.5|85730.5|85680.5|85733.3|85683.3|85728|85678|32
1630649700000|2021-09-03 06:15:00|85730.4|85680.4|85730.1|85680.1|85730.5|85680.5|85726.3|85676.3|43
1630649710000|2021-09-03 06:15:10|85730|85680|85730.3|85680.3|85731.3|85681.3|85729.1|85679.1|34
1630649720000|2021-09-03 06:15:20|85730.6|85680.6|85728.2|85678.2|85730.6|85680.6|85724.2|85674.2|40
1630649730000|2021-09-03 06:15:30|85728.1|85678.1|85727.4|85677.4|85728.8|85678.8|85726|85676|24
1630649740000|2021-09-03 06:15:40|85727.3|85677.3|85726.6|85676.6|85727.3|85677.3|85725.9|85675.9|23
1630649750000|2021-09-03 06:15:50|85726.7|85676.7|85731.7|85681.7|85731.8|85681.8|85726.2|85676.2|46
1630649760000|2021-09-03 06:16:00|85731.8|85681.8|85731.4|85681.4|85732.1|85682.1|85730.3|85680.3|34
1630649770000|2021-09-03 06:16:10|85731.5|85681.5|85727.2|85677.2|85733.8|85683.8|85727|85677|36
1630649780000|2021-09-03 06:16:20|85727.3|85677.3|85723.3|85673.3|85727.9|85677.9|85722.7|85672.7|28
1630649790000|2021-09-03 06:16:30|85723.5|85673.5|85723.2|85673.2|85724|85674|85721.8|85671.8|27
1630649800000|2021-09-03 06:16:40|85723|85673|85723.2|85673.2|85724.6|85674.6|85720.4|85670.4|18
1630649810000|2021-09-03 06:16:50|85723.4|85673.4|85721.8|85671.8|85723.6|85673.6|85721.6|85671.6|29
1630649820000|2021-09-03 06:17:00|85721.6|85671.6|85724|85674|85724.5|85674.5|85718.9|85668.9|36
1630649830000|2021-09-03 06:17:10|85724.4|85674.4|85718.6|85668.6|85724.5|85674.5|85718.6|85668.6|37
1630649840000|2021-09-03 06:17:20|85718|85668|85718.2|85668.2|85720.2|85670.2|85718|85668|32
1630649850000|2021-09-03 06:17:30|85718.1|85668.1|85719.2|85669.2|85720.7|85670.7|85718.1|85668.1|32
1630649860000|2021-09-03 06:17:40|85719.3|85669.3|85721.3|85671.3|85721.4|85671.4|85718.5|85668.5|27
1630649870000|2021-09-03 06:17:50|85721|85671|85718.4|85668.4|85721.4|85671.4|85717.5|85667.5|30
1630649880000|2021-09-03 06:18:00|85718.5|85668.5|85725.9|85675.9|85727|85677|85718.5|85668.5|44
1630649890000|2021-09-03 06:18:10|85725.4|85675.4|85726.1|85676.1|85726.7|85676.7|85724.4|85674.4|30
1630649900000|2021-09-03 06:18:20|85726.2|85676.2|85725.2|85675.2|85726.8|85676.8|85724.2|85674.2|37
1630649910000|2021-09-03 06:18:30|85725.1|85675.1|85725.9|85675.9|85726|85676|85724.3|85674.3|27
1630649920000|2021-09-03 06:18:40|85725.8|85675.8|85724.8|85674.8|85725.8|85675.8|85724.8|85674.8|10
1630649930000|2021-09-03 06:18:50|85724.2|85674.2|85727.5|85677.5|85728.6|85678.6|85723.9|85673.9|39
1630649940000|2021-09-03 06:19:00|85728.9|85678.9|85728.8|85678.8|85730.7|85680.7|85727.2|85677.2|31
1630649950000|2021-09-03 06:19:10|85728.2|85678.2|85725.7|85675.7|85728.4|85678.4|85724.5|85674.5|39
1630649960000|2021-09-03 06:19:20|85726.7|85676.7|85724.4|85674.4|85727.4|85677.4|85723.8|85673.8|34
1630649970000|2021-09-03 06:19:30|85725|85675|85726.5|85676.5|85728.1|85678.1|85724.2|85674.2|28
1630649980000|2021-09-03 06:19:40|85727.4|85677.4|85727.2|85677.2|85727.6|85677.6|85725.9|85675.9|26
1630649990000|2021-09-03 06:19:50|85727.1|85677.1|85730.6|85680.6|85731.2|85681.2|85727.1|85677.1|35
1630650000000|2021-09-03 06:20:00|85730.2|85680.2|85727.5|85677.5|85731|85681|85726.9|85676.9|35
1630650010000|2021-09-03 06:20:10|85727.7|85677.7|85727.8|85677.8|85728.7|85678.7|85727.3|85677.3|18
1630650020000|2021-09-03 06:20:20|85727.7|85677.7|85726.7|85676.7|85730.3|85680.3|85726.2|85676.2|14
1630650030000|2021-09-03 06:20:30|85726.6|85676.6|85724.7|85674.7|85727.4|85677.4|85723.8|85673.8|38
1630650040000|2021-09-03 06:20:40|85726.5|85676.5|85727.3|85677.3|85727.4|85677.4|85724.9|85674.9|36
1630650050000|2021-09-03 06:20:50|85728.2|85678.2|85728.2|85678.2|85729.2|85679.2|85724.9|85674.9|38
1630650060000|2021-09-03 06:21:00|85728.1|85678.1|85729.1|85679.1|85731.5|85681.5|85727.5|85677.5|42
1630650070000|2021-09-03 06:21:10|85728.9|85678.9|85730.1|85680.1|85731.1|85681.1|85728.5|85678.5|23
1630650080000|2021-09-03 06:21:20|85729.2|85679.2|85730.5|85680.5|85731.8|85681.8|85728.7|85678.7|12
1630650090000|2021-09-03 06:21:30|85730.2|85680.2|85730.4|85680.4|85731.9|85681.9|85729|85679|21
1630650100000|2021-09-03 06:21:40|85730.6|85680.6|85729.6|85679.6|85731|85681|85729.6|85679.6|21
1630650110000|2021-09-03 06:21:50|85733.8|85683.8|85732.5|85682.5|85734.3|85684.3|85732.5|85682.5|21
1630650120000|2021-09-03 06:22:00|85732.6|85682.6|85732.3|85682.3|85733.4|85683.4|85728.7|85678.7|38
1630650130000|2021-09-03 06:22:10|85732.5|85682.5|85734.4|85684.4|85735.4|85685.4|85731.4|85681.4|43
1630650140000|2021-09-03 06:22:20|85734.8|85684.8|85738.1|85688.1|85738.6|85688.6|85734.4|85684.4|38
1630650150000|2021-09-03 06:22:30|85737.5|85687.5|85737.8|85687.8|85739.3|85689.3|85737.1|85687.1|28
1630650160000|2021-09-03 06:22:40|85737.7|85687.7|85738.1|85688.1|85739.1|85689.1|85737.1|85687.1|39
1630650170000|2021-09-03 06:22:50|85738.3|85688.3|85738.7|85688.7|85739.7|85689.7|85735|85685|26
1630650180000|2021-09-03 06:23:00|85738.6|85688.6|85740.7|85690.7|85741|85691|85737.7|85687.7|23
1630650190000|2021-09-03 06:23:10|85740.8|85690.8|85740.6|85690.6|85743.1|85693.1|85740|85690|46
1630650200000|2021-09-03 06:23:20|85741.2|85691.2|85741.7|85691.7|85743.1|85693.1|85738.9|85688.9|56
1630650210000|2021-09-03 06:23:30|85742.2|85692.2|85741.4|85691.4|85743.2|85693.2|85741.4|85691.4|21
1630650220000|2021-09-03 06:23:40|85741.2|85691.2|85742.6|85692.6|85745|85695|85740.5|85690.5|34
1630650230000|2021-09-03 06:23:50|85742.5|85692.5|85743.3|85693.3|85743.3|85693.3|85741|85691|26
1630650240000|2021-09-03 06:24:00|85743.2|85693.2|85740.2|85690.2|85743.2|85693.2|85739.8|85689.8|48
1630650250000|2021-09-03 06:24:10|85740.1|85690.1|85744.9|85694.9|85744.9|85694.9|85740|85690|58
1630650260000|2021-09-03 06:24:20|85745.2|85695.2|85743.4|85693.4|85745.7|85695.7|85743.1|85693.1|55
1630650270000|2021-09-03 06:24:30|85743.6|85693.6|85739|85689|85743.7|85693.7|85736.8|85686.8|45
1630650280000|2021-09-03 06:24:40|85738.2|85688.2|85735.6|85685.6|85738.2|85688.2|85735.6|85685.6|20
1630650290000|2021-09-03 06:24:50|85735.7|85685.7|85736.4|85686.4|85738.1|85688.1|85735.7|85685.7|28
1630650300000|2021-09-03 06:25:00|85736.5|85686.5|85735.1|85685.1|85737.7|85687.7|85735|85685|17
1630650310000|2021-09-03 06:25:10|85734.8|85684.8|85729.7|85679.7|85734.8|85684.8|85729.2|85679.2|30
1630650320000|2021-09-03 06:25:20|85729.3|85679.3|85729.8|85679.8|85734.6|85684.6|85729.1|85679.1|35
1630650330000|2021-09-03 06:25:30|85730.1|85680.1|85731.3|85681.3|85733.1|85683.1|85730.1|85680.1|36
1630650340000|2021-09-03 06:25:40|85731.4|85681.4|85731.5|85681.5|85732.7|85682.7|85730.1|85680.1|32
1630650350000|2021-09-03 06:25:50|85731.4|85681.4|85730.5|85680.5|85732|85682|85730.4|85680.4|17
1630650360000|2021-09-03 06:26:00|85731.7|85681.7|85734.1|85684.1|85734.5|85684.5|85730.5|85680.5|30
1630650370000|2021-09-03 06:26:10|85734.2|85684.2|85734.4|85684.4|85735|85685|85733.1|85683.1|19
1630650380000|2021-09-03 06:26:20|85734|85684|85734|85684|85734.6|85684.6|85733.8|85683.8|17
1630650390000|2021-09-03 06:26:30|85734.3|85684.3|85735.4|85685.4|85736.2|85686.2|85734.3|85684.3|18
1630650400000|2021-09-03 06:26:40|85735.3|85685.3|85734|85684|85735.3|85685.3|85731.8|85681.8|22
1630650410000|2021-09-03 06:26:50|85733.7|85683.7|85733.4|85683.4|85733.9|85683.9|85732.7|85682.7|28
1630650420000|2021-09-03 06:27:00|85732.8|85682.8|85732.3|85682.3|85733.6|85683.6|85731.4|85681.4|28
1630650430000|2021-09-03 06:27:10|85731.9|85681.9|85734.4|85684.4|85735.5|85685.5|85731.9|85681.9|22
1630650440000|2021-09-03 06:27:20|85734.5|85684.5|85736.1|85686.1|85736.7|85686.7|85734.5|85684.5|30
1630650450000|2021-09-03 06:27:30|85735.6|85685.6|85734.5|85684.5|85736.3|85686.3|85734.5|85684.5|23
1630650460000|2021-09-03 06:27:40|85734.8|85684.8|85735.2|85685.2|85736.6|85686.6|85734.6|85684.6|29
1630650470000|2021-09-03 06:27:50|85735.1|85685.1|85734.4|85684.4|85735.6|85685.6|85733.4|85683.4|26
1630650480000|2021-09-03 06:28:00|85734.6|85684.6|85732.8|85682.8|85734.6|85684.6|85732.6|85682.6|33
1630650490000|2021-09-03 06:28:10|85732.6|85682.6|85737.2|85687.2|85738|85688|85732.6|85682.6|32
1630650500000|2021-09-03 06:28:20|85736.9|85686.9|85736.5|85686.5|85738.5|85688.5|85735.5|85685.5|31
1630650510000|2021-09-03 06:28:30|85736.2|85686.2|85737.3|85687.3|85737.6|85687.6|85736.2|85686.2|25
1630650520000|2021-09-03 06:28:40|85737.4|85687.4|85735.2|85685.2|85738|85688|85734.9|85684.9|24
1630650530000|2021-09-03 06:28:50|85735.5|85685.5|85736.6|85686.6|85736.6|85686.6|85735.5|85685.5|25
1630650540000|2021-09-03 06:29:00|85739.2|85689.2|85739.4|85689.4|85741.4|85691.4|85738.8|85688.8|36
1630650550000|2021-09-03 06:29:10|85740|85690|85742.1|85692.1|85742.2|85692.2|85739.6|85689.6|38
1630650560000|2021-09-03 06:29:20|85741.3|85691.3|85741.2|85691.2|85742.8|85692.8|85740|85690|24
1630650570000|2021-09-03 06:29:30|85741.8|85691.8|85743.5|85693.5|85746.3|85696.3|85736.9|85686.9|29
1630650580000|2021-09-03 06:29:40|85742.6|85692.6|85743.8|85693.8|85745.6|85695.6|85742.3|85692.3|40
1630650590000|2021-09-03 06:29:50|85744.2|85694.2|85731.5|85706.5|85744.2|85706.5|85731.5|85689.2|25
1630650600000|2021-09-03 06:30:00|85731.1|85706.1|85744.2|85694.2|85745.2|85706.8|85729.7|85692.9|30
1630650610000|2021-09-03 06:30:10|85746.7|85696.7|85744|85694|85746.8|85696.8|85743.9|85693.9|18
1630650620000|2021-09-03 06:30:20|85744.2|85694.2|85744.9|85694.9|85746.5|85696.5|85744.2|85694.2|16
1630650630000|2021-09-03 06:30:30|85744.8|85694.8|85746.1|85696.1|85746.5|85696.5|85744.8|85694.8|36
1630650640000|2021-09-03 06:30:40|85746.2|85696.2|85747.3|85697.3|85747.5|85697.5|85745.2|85695.2|23
1630650650000|2021-09-03 06:30:50|85747.2|85697.2|85754.2|85704.2|85758.4|85708.4|85746.4|85696.4|42
1630650660000|2021-09-03 06:31:00|85754.5|85704.5|85752|85702|85756.2|85706.2|85752|85702|46
1630650670000|2021-09-03 06:31:10|85752.4|85702.4|85776.5|85726.5|85776.7|85726.7|85752.4|85702.4|66
1630650680000|2021-09-03 06:31:20|85776.6|85726.6|85797.5|85747.5|85803.2|85755.1|85774.8|85724.8|36
1630650690000|2021-09-03 06:31:30|85796.5|85746.5|85821.6|85771.6|85829|85779|85794.8|85744.8|61
1630650700000|2021-09-03 06:31:40|85821.1|85771.1|85819.6|85769.6|85822.6|85772.6|85819|85769|37
1630650710000|2021-09-03 06:31:50|85819.2|85769.2|85814.7|85764.7|85820.3|85770.3|85814.4|85764.4|32
1630650720000|2021-09-03 06:32:00|85814.6|85764.6|85812.6|85762.6|85814.6|85764.6|85811.8|85761.8|24
1630650730000|2021-09-03 06:32:10|85813.5|85763.5|85809|85759|85814.1|85764.1|85809|85759|24
1630650740000|2021-09-03 06:32:20|85809.2|85759.2|85811.7|85761.7|85814.3|85764.3|85808.9|85758.9|40
1630650750000|2021-09-03 06:32:30|85811|85761|85803.5|85753.5|85813.7|85763.7|85800.4|85750.4|48
1630650760000|2021-09-03 06:32:40|85803.6|85753.6|85801.8|85751.8|85804.9|85754.9|85801.5|85751.5|25
1630650770000|2021-09-03 06:32:50|85801.6|85751.6|85797.7|85747.7|85803.3|85753.3|85796.4|85746.4|37
1630650780000|2021-09-03 06:33:00|85797.6|85747.6|85794.8|85744.8|85797.6|85747.6|85791.2|85741.2|49
1630650790000|2021-09-03 06:33:10|85794.4|85744.4|85789.2|85739.2|85797|85747|85788.9|85738.9|54
1630650800000|2021-09-03 06:33:20|85790|85740|85776.6|85726.6|85790|85740|85774.5|85724.5|48
1630650810000|2021-09-03 06:33:30|85776.5|85726.5|85777.1|85727.1|85778.3|85728.3|85776.5|85726.5|31
1630650820000|2021-09-03 06:33:40|85776.4|85726.4|85780.7|85730.7|85781.7|85731.7|85776.4|85726.4|41
1630650830000|2021-09-03 06:33:50|85781.2|85731.2|85780.4|85730.4|85781.2|85731.2|85780.2|85730.2|17
1630650840000|2021-09-03 06:34:00|85780.3|85730.3|85784.6|85734.6|85785.5|85735.5|85780.3|85730.3|49
1630650850000|2021-09-03 06:34:10|85784.7|85734.7|85785.6|85735.6|85785.8|85735.8|85784|85734|38
1630650860000|2021-09-03 06:34:20|85785.8|85735.8|85793.6|85743.6|85793.6|85750.6|85775.6|85735.2|46
1630650870000|2021-09-03 06:34:30|85793.8|85743.8|85794|85744|85794.3|85744.3|85793.5|85743.5|22
1630650880000|2021-09-03 06:34:40|85793.9|85743.9|85798.2|85748.2|85798.3|85748.3|85793.9|85743.9|37
1630650890000|2021-09-03 06:34:50|85797.3|85747.3|85796|85746|85797.8|85758.4|85783.1|85743.4|32
1630650900000|2021-09-03 06:35:00|85796.4|85746.4|85795.2|85745.2|85797.5|85747.5|85793.2|85743.2|40
1630650910000|2021-09-03 06:35:10|85795.3|85745.3|85792.1|85742.1|85796.9|85746.9|85792.1|85742.1|35
1630650920000|2021-09-03 06:35:20|85793.5|85743.5|85778.4|85753.4|85793.5|85757.7|85777.8|85743.5|30
1630650930000|2021-09-03 06:35:30|85779|85754|85779.6|85729.6|85792.9|85754.3|85778.7|85728.7|54
1630650940000|2021-09-03 06:35:40|85779.5|85729.5|85781.5|85731.5|85782.8|85732.8|85778.9|85728.9|31
1630650950000|2021-09-03 06:35:50|85781|85731|85774.8|85749.8|85781.1|85750|85774.8|85730.1|34
1630650960000|2021-09-03 06:36:00|85774|85749|85799.8|85749.8|85800.4|85759.9|85774|85744.5|48
1630650970000|2021-09-03 06:36:10|85800.2|85750.2|85791|85741|85800.5|85750.5|85789.1|85739.1|59
1630650980000|2021-09-03 06:36:20|85791.2|85741.2|85797.2|85747.2|85797.8|85753.1|85778.1|85740.3|35
1630650990000|2021-09-03 06:36:30|85796.9|85746.9|85792.9|85742.9|85796.9|85746.9|85790.7|85740.7|45
1630651000000|2021-09-03 06:36:40|85793.2|85743.2|85795.4|85745.4|85796.4|85746.4|85793|85743|29
1630651010000|2021-09-03 06:36:50|85795.7|85745.7|85794.5|85744.5|85795.7|85745.7|85791.6|85741.6|42
1630651020000|2021-09-03 06:37:00|85794.6|85744.6|85796.5|85746.5|85797.7|85747.7|85794.1|85744.1|46
1630651030000|2021-09-03 06:37:10|85796.4|85746.4|85798.1|85748.1|85799.1|85749.1|85796|85746|47
1630651040000|2021-09-03 06:37:20|85798.3|85748.3|85801.6|85751.6|85801.6|85751.6|85798.1|85748.1|45
1630651050000|2021-09-03 06:37:30|85801.3|85751.3|85802.4|85752.4|85802.4|85752.4|85800.4|85750.4|32
1630651060000|2021-09-03 06:37:40|85802.5|85752.5|85801.3|85751.3|85802.5|85752.5|85800.6|85750.6|19
1630651070000|2021-09-03 06:37:50|85801.1|85751.1|85802|85752|85802|85752|85800.6|85750.6|33
1630651080000|2021-09-03 06:38:00|85803.5|85753.5|85802.9|85752.9|85803.5|85753.5|85800.4|85750.4|19
1630651090000|2021-09-03 06:38:10|85802.5|85752.5|85800.5|85750.5|85802.5|85752.5|85799.9|85749.9|41
1630651100000|2021-09-03 06:38:20|85801.9|85751.9|85788.3|85763.3|85801.9|85764.2|85786.6|85750.3|52
1630651110000|2021-09-03 06:38:30|85788.1|85763.1|85788.8|85763.8|85789.1|85764.1|85787.3|85762.3|48
1630651120000|2021-09-03 06:38:40|85788.7|85763.7|85788.9|85763.9|85789.3|85764.3|85788.2|85763.2|27
1630651130000|2021-09-03 06:38:50|85788.8|85763.8|85800.9|85750.9|85801.3|85764.5|85788.5|85750.7|23
1630651140000|2021-09-03 06:39:00|85800.4|85750.4|85800.3|85750.3|85802.2|85752.2|85799.6|85749.6|31
1630651150000|2021-09-03 06:39:10|85800.2|85750.2|85799.5|85749.5|85801|85751|85798.9|85748.9|32
1630651160000|2021-09-03 06:39:20|85799.4|85749.4|85801.3|85751.3|85801.3|85751.3|85799|85749|21
1630651170000|2021-09-03 06:39:30|85801.2|85751.2|85801.1|85751.1|85805|85755|85800.7|85750.7|34
1630651180000|2021-09-03 06:39:40|85801.3|85751.3|85791.4|85766.4|85803.6|85766.4|85789.2|85750.1|42
1630651190000|2021-09-03 06:39:50|85789.7|85764.7|85800.8|85750.8|85803.6|85764.7|85789.7|85750.1|39
1630651200000|2021-09-03 06:40:00|85799.7|85749.7|85799.2|85749.2|85800.8|85750.8|85799.2|85749.2|29
1630651210000|2021-09-03 06:40:10|85799.5|85749.5|85795.8|85745.8|85800.4|85750.4|85795.3|85745.3|40
1630651220000|2021-09-03 06:40:20|85796.2|85746.2|85796.5|85746.5|85796.5|85746.5|85795.2|85745.2|16
1630651230000|2021-09-03 06:40:30|85796.2|85746.2|85796|85746|85796.7|85746.7|85795.9|85745.9|27
1630651240000|2021-09-03 06:40:40|85796.3|85746.3|85796.3|85746.3|85796.5|85746.5|85795.2|85745.2|19
1630651250000|2021-09-03 06:40:50|85796.1|85746.1|85796.3|85746.3|85796.6|85758|85782.3|85745.2|33
1630651260000|2021-09-03 06:41:00|85795.9|85745.9|85783.3|85758.3|85796.7|85759.4|85783|85745.8|27
1630651270000|2021-09-03 06:41:10|85783.6|85758.6|85785.6|85760.6|85800.2|85760.6|85783.4|85748.3|38
1630651280000|2021-09-03 06:41:20|85785.9|85760.9|85784.8|85759.8|85786.9|85761.9|85784.8|85759.8|30
1630651290000|2021-09-03 06:41:30|85780.6|85755.6|85775.7|85750.7|85783.5|85758.5|85774.6|85749.6|65
1630651300000|2021-09-03 06:41:40|85775.8|85750.8|85774.3|85749.3|85776.4|85751.4|85773.4|85748.4|39
1630651310000|2021-09-03 06:41:50|85774.2|85749.2|85772.4|85747.4|85774.3|85749.3|85770.1|85745.1|36
1630651320000|2021-09-03 06:42:00|85772.5|85747.5|85774.1|85749.1|85775.4|85750.4|85772.5|85747.5|39
1630651330000|2021-09-03 06:42:10|85774.2|85749.2|85769.8|85744.8|85774.2|85749.2|85767.2|85742.2|32
1630651340000|2021-09-03 06:42:20|85769.2|85744.2|85770.3|85745.3|85771|85746|85768.2|85743.2|31
1630651350000|2021-09-03 06:42:30|85770.5|85745.5|85764.2|85739.2|85771.1|85746.1|85763.3|85738.3|38
1630651360000|2021-09-03 06:42:40|85763.9|85738.9|85764|85739|85764.4|85739.4|85763.5|85738.5|26
1630651370000|2021-09-03 06:42:50|85763.9|85738.9|85764.3|85739.3|85764.6|85739.6|85763.8|85738.8|23
1630651380000|2021-09-03 06:43:00|85764.5|85739.5|85759.6|85734.6|85764.5|85739.5|85759.6|85734.6|36
1630651390000|2021-09-03 06:43:10|85759.9|85734.9|85757.8|85732.8|85759.9|85734.9|85755|85730|27
1630651400000|2021-09-03 06:43:20|85757.4|85732.4|85754.9|85729.9|85757.9|85732.9|85754.3|85729.3|23
1630651410000|2021-09-03 06:43:30|85755.1|85730.1|85753.9|85728.9|85755.3|85730.3|85752.9|85727.9|26
1630651420000|2021-09-03 06:43:40|85753.6|85728.6|85755.9|85730.9|85757.1|85732.1|85753.6|85728.6|39
1630651430000|2021-09-03 06:43:50|85756.3|85731.3|85753.8|85728.8|85756.6|85731.6|85753.6|85728.6|43
1630651440000|2021-09-03 06:44:00|85753.9|85728.9|85757.5|85732.5|85757.7|85732.7|85753.3|85728.3|33
1630651450000|2021-09-03 06:44:10|85757.4|85732.4|85756.5|85731.5|85759.7|85734.7|85755.8|85730.8|40
1630651460000|2021-09-03 06:44:20|85756.6|85731.6|85756.2|85731.2|85757.6|85732.6|85755.5|85730.5|41
1630651470000|2021-09-03 06:44:30|85756.5|85731.5|85753.5|85728.5|85757|85732|85753.3|85728.3|41
1630651480000|2021-09-03 06:44:40|85753.6|85728.6|85753.1|85728.1|85754.5|85729.5|85752.8|85727.8|34
1630651490000|2021-09-03 06:44:50|85753.6|85728.6|85754.2|85729.2|85754.3|85729.3|85753|85728|26
1630651500000|2021-09-03 06:45:00|85753.7|85728.7|85753.8|85728.8|85756.1|85731.1|85752.2|85727.2|41
1630651510000|2021-09-03 06:45:10|85754.2|85729.2|85753.2|85728.2|85754.3|85729.3|85752.8|85727.8|40
1630651520000|2021-09-03 06:45:20|85753.5|85728.5|85753.2|85728.2|85753.7|85728.7|85752.4|85727.4|28
1630651530000|2021-09-03 06:45:30|85753.1|85728.1|85753.6|85728.6|85754.3|85729.3|85752.6|85727.6|25
1630651540000|2021-09-03 06:45:40|85753.9|85728.9|85754.3|85729.3|85755|85730|85752.9|85727.9|20
1630651550000|2021-09-03 06:45:50|85754.6|85729.6|85753.6|85728.6|85754.6|85729.6|85752.2|85727.2|31
1630651560000|2021-09-03 06:46:00|85754.8|85729.8|85761.4|85736.4|85762.6|85737.6|85752.5|85727.5|45
1630651570000|2021-09-03 06:46:10|85762.9|85737.9|85756.9|85731.9|85762.9|85737.9|85755.1|85730.1|58
1630651580000|2021-09-03 06:46:20|85756.8|85731.8|85754.3|85729.3|85757|85732|85749.1|85724.1|43
1630651590000|2021-09-03 06:46:30|85754.1|85729.1|85757.7|85732.7|85761.1|85736.1|85754.1|85729.1|53
1630651600000|2021-09-03 06:46:40|85757.4|85732.4|85759.2|85734.2|85760.9|85735.9|85756.8|85731.8|58
1630651610000|2021-09-03 06:46:50|85759|85734|85758.3|85733.3|85759.1|85734.1|85756.1|85731.1|51
1630651620000|2021-09-03 06:47:00|85758.5|85733.5|85764.9|85739.9|85767.5|85742.5|85757.8|85732.8|56
1630651630000|2021-09-03 06:47:10|85766.2|85741.2|85764.9|85739.9|85767.5|85742.5|85763.2|85738.2|55
1630651640000|2021-09-03 06:47:20|85765.1|85740.1|85764.6|85739.6|85765.7|85740.7|85761.3|85736.3|56
1630651650000|2021-09-03 06:47:30|85764.2|85739.2|85764.5|85739.5|85767.3|85742.3|85764.2|85739.2|54
1630651660000|2021-09-03 06:47:40|85764.3|85739.3|85764.3|85739.3|85765.1|85740.1|85763.4|85738.4|37
1630651670000|2021-09-03 06:47:50|85764.9|85739.9|85764.2|85739.2|85765|85740|85763.3|85738.3|34
1630651680000|2021-09-03 06:48:00|85764.1|85739.1|85765.2|85740.2|85765.5|85740.5|85764.1|85739.1|21
1630651690000|2021-09-03 06:48:10|85765.5|85740.5|85765.4|85740.4|85765.5|85740.5|85764.4|85739.4|21
1630651700000|2021-09-03 06:48:20|85765.3|85740.3|85765.6|85740.6|85766.8|85741.8|85762.3|85737.3|48
1630651710000|2021-09-03 06:48:30|85766|85741|85765.9|85740.9|85766.7|85741.7|85763.4|85738.4|47
1630651720000|2021-09-03 06:48:40|85765.8|85740.8|85763.8|85738.8|85768.3|85743.3|85763.8|85738.8|43
1630651730000|2021-09-03 06:48:50|85764.8|85739.8|85760.5|85735.5|85764.9|85739.9|85760.2|85735.2|34
1630651740000|2021-09-03 06:49:00|85760.6|85735.6|85761.5|85736.5|85761.6|85736.6|85760.3|85735.3|27
1630651750000|2021-09-03 06:49:10|85761.6|85736.6|85760.8|85735.8|85762.2|85737.2|85760.8|85735.8|26
1630651760000|2021-09-03 06:49:20|85760.7|85735.7|85758|85733|85761.4|85736.4|85758|85733|27
1630651770000|2021-09-03 06:49:30|85758.3|85733.3|85758.1|85733.1|85758.7|85733.7|85756.8|85731.8|31
1630651780000|2021-09-03 06:49:40|85757.9|85732.9|85755.9|85730.9|85760.3|85735.3|85755.6|85730.6|51
1630651790000|2021-09-03 06:49:50|85755.4|85730.4|85757.4|85732.4|85760.5|85735.5|85754.7|85729.7|50
1630651800000|2021-09-03 06:50:00|85757.1|85732.1|85757.8|85732.8|85759.6|85734.6|85754.8|85729.8|42
1630651810000|2021-09-03 06:50:10|85757.6|85732.6|85758.5|85733.5|85759.2|85734.2|85757.6|85732.6|23
1630651820000|2021-09-03 06:50:20|85758.7|85733.7|85756.4|85731.4|85761|85736|85754.6|85729.6|45
1630651830000|2021-09-03 06:50:30|85756.6|85731.6|85758.3|85733.3|85760.6|85735.6|85756.6|85731.6|54
1630651840000|2021-09-03 06:50:40|85758.1|85733.1|85763.3|85738.3|85764.6|85739.6|85757.7|85732.7|56
1630651850000|2021-09-03 06:50:50|85762.6|85737.6|85763.6|85738.6|85763.8|85738.8|85761.4|85736.4|45
1630651860000|2021-09-03 06:51:00|85762.3|85737.3|85770.6|85745.6|85770.6|85745.6|85762.3|85737.3|58
1630651870000|2021-09-03 06:51:10|85770.5|85745.5|85772.2|85747.2|85772.8|85747.8|85766.3|85741.3|60
1630651880000|2021-09-03 06:51:20|85772.6|85747.6|85771|85746|85772.6|85747.6|85767.2|85742.2|54
1630651890000|2021-09-03 06:51:30|85770.4|85745.4|85772.3|85747.3|85774.3|85749.3|85770.4|85745.4|44
1630651900000|2021-09-03 06:51:40|85771.8|85746.8|85772.9|85747.9|85773.7|85748.7|85770.4|85745.4|53
1630651910000|2021-09-03 06:51:50|85772.8|85747.8|85772.7|85747.7|85775|85750|85772.4|85747.4|47
1630651920000|2021-09-03 06:52:00|85772.2|85747.2|85766|85741|85774|85749|85761.5|85736.5|53
1630651930000|2021-09-03 06:52:10|85765.6|85740.6|85767.7|85742.7|85768.8|85743.8|85765.6|85740.6|26
1630651940000|2021-09-03 06:52:20|85767.6|85742.6|85771.5|85746.5|85772.4|85747.4|85767.3|85742.3|31
1630651950000|2021-09-03 06:52:30|85771.2|85746.2|85771.8|85746.8|85772.7|85747.7|85770.6|85745.6|39
1630651960000|2021-09-03 06:52:40|85771.4|85746.4|85769.6|85744.6|85772.1|85747.1|85768|85743|25
1630651970000|2021-09-03 06:52:50|85768.8|85743.8|85768.6|85743.6|85770.2|85745.2|85767.7|85742.7|28
1630651980000|2021-09-03 06:53:00|85768.7|85743.7|85765.3|85740.3|85779.2|85743.7|85765.1|85728.1|28
1630651990000|2021-09-03 06:53:10|85765.6|85740.6|85767|85742|85767.5|85742.5|85764.9|85739.9|24
1630652000000|2021-09-03 06:53:20|85767.1|85742.1|85765.9|85740.9|85767.3|85742.3|85765.8|85740.8|20
1630652010000|2021-09-03 06:53:30|85766|85741|85765.7|85740.7|85767.2|85742.2|85765.6|85740.6|13
1630652020000|2021-09-03 06:53:40|85765.3|85740.3|85759.9|85734.9|85765.8|85740.8|85759|85734|39
1630652030000|2021-09-03 06:53:50|85760.8|85735.8|85760.4|85735.4|85761.6|85736.6|85759.1|85734.1|34
1630652040000|2021-09-03 06:54:00|85762.3|85737.3|85767.9|85742.9|85767.9|85742.9|85761.2|85736.2|50
1630652050000|2021-09-03 06:54:10|85768.1|85743.1|85770|85745|85771.4|85746.4|85767.7|85742.7|46
1630652060000|2021-09-03 06:54:20|85770.1|85745.1|85767.2|85742.2|85770.8|85745.8|85766.7|85741.7|23
1630652070000|2021-09-03 06:54:30|85767.4|85742.4|85765.9|85740.9|85767.7|85742.7|85765.9|85740.9|22
1630652080000|2021-09-03 06:54:40|85766.3|85741.3|85767.4|85742.4|85767.6|85742.6|85765.8|85740.8|13
1630652090000|2021-09-03 06:54:50|85767.3|85742.3|85766.7|85741.7|85767.3|85742.3|85766.4|85741.4|23
1630652100000|2021-09-03 06:55:00|85766.3|85741.3|85760.6|85735.6|85767.4|85742.4|85760.2|85735.2|46
1630652110000|2021-09-03 06:55:10|85760.4|85735.4|85762.4|85737.4|85762.6|85737.6|85760.1|85735.1|25
1630652120000|2021-09-03 06:55:20|85762.8|85737.8|85765.3|85740.3|85765.5|85740.5|85762.3|85737.3|38
1630652130000|2021-09-03 06:55:30|85765.2|85740.2|85767.5|85742.5|85768.8|85743.8|85764.7|85739.7|42
1630652140000|2021-09-03 06:55:40|85767.8|85742.8|85758|85733|85768|85743|85758|85733|41
1630652150000|2021-09-03 06:55:50|85758.9|85733.9|85759.6|85734.6|85760.2|85735.2|85758.2|85733.2|37
1630652160000|2021-09-03 06:56:00|85759.5|85734.5|85759.7|85734.7|85759.7|85734.7|85758.8|85733.8|23
1630652170000|2021-09-03 06:56:10|85760|85735|85758.1|85733.1|85760|85735|85757.8|85732.8|29
1630652180000|2021-09-03 06:56:20|85757.6|85732.6|85757.6|85732.6|85759.3|85734.3|85757.4|85732.4|27
1630652190000|2021-09-03 06:56:30|85757.5|85732.5|85756.3|85731.3|85758.1|85733.1|85755.2|85730.2|34
1630652200000|2021-09-03 06:56:40|85755.9|85730.9|85755.7|85730.7|85756.5|85731.5|85755.3|85730.3|36
1630652210000|2021-09-03 06:56:50|85755.9|85730.9|85752.4|85727.4|85756.1|85731.1|85750|85725|31
1630652220000|2021-09-03 06:57:00|85753.2|85728.2|85753.7|85728.7|85755.8|85730.8|85752.8|85727.8|46
1630652230000|2021-09-03 06:57:10|85753.6|85728.6|85754.8|85729.8|85756.2|85731.2|85753.2|85728.2|35
1630652240000|2021-09-03 06:57:20|85754.6|85729.6|85755.5|85730.5|85756.1|85731.1|85754.6|85729.6|38
1630652250000|2021-09-03 06:57:30|85755.4|85730.4|85753.9|85728.9|85755.4|85730.4|85751.3|85726.3|41
1630652260000|2021-09-03 06:57:40|85753.8|85728.8|85754.4|85729.4|85754.4|85729.4|85753|85728|24
1630652270000|2021-09-03 06:57:50|85754|85729|85748.8|85723.8|85754|85729|85748.7|85723.7|36
1630652280000|2021-09-03 06:58:00|85749|85724|85746.5|85721.5|85749.8|85724.8|85746|85721|36
1630652290000|2021-09-03 06:58:10|85746.6|85721.6|85746.5|85721.5|85747.3|85722.3|85746|85721|33
1630652300000|2021-09-03 06:58:20|85746.6|85721.6|85746.8|85721.8|85747.7|85722.7|85746.4|85721.4|32
1630652310000|2021-09-03 06:58:30|85746.7|85721.7|85745.5|85720.5|85746.7|85721.7|85743.4|85718.4|35
1630652320000|2021-09-03 06:58:40|85744.2|85719.2|85743.7|85718.7|85746.3|85721.3|85743.7|85718.7|34
1630652330000|2021-09-03 06:58:50|85743.9|85718.9|85737.3|85712.3|85744.3|85719.3|85736.8|85711.8|45
1630652340000|2021-09-03 06:59:00|85737|85712|85738.4|85713.4|85739.4|85714.4|85736.2|85711.2|47
1630652350000|2021-09-03 06:59:10|85738.5|85713.5|85735.5|85710.5|85738.5|85713.5|85733.9|85708.9|39
1630652360000|2021-09-03 06:59:20|85736.2|85711.2|85733.2|85708.2|85736.9|85711.9|85732.6|85707.6|43
1630652370000|2021-09-03 06:59:30|85733.8|85708.8|85735.2|85710.2|85736.2|85711.2|85732.6|85707.6|46
1630652380000|2021-09-03 06:59:40|85735.5|85710.5|85729.4|85704.4|85735.5|85710.5|85728.1|85703.1|43
1630652390000|2021-09-03 06:59:50|85728.9|85703.9|85728.8|85703.8|85729.8|85704.8|85728.8|85703.8|25
1630652400000|2021-09-03 07:00:00|85729|85704|85721.7|85696.7|85733.9|85704|85721.5|85683.1|63
1630652410000|2021-09-03 07:00:10|85721.6|85696.6|85718.9|85693.9|85738|85700.6|85718.8|85686.5|48
1630652420000|2021-09-03 07:00:20|85718.6|85693.6|85713.3|85688.3|85719|85694|85712.3|85687.3|56
1630652430000|2021-09-03 07:00:30|85713.2|85688.2|85712.8|85687.8|85713.4|85688.4|85712.1|85687.1|30
1630652440000|2021-09-03 07:00:40|85713.1|85688.1|85705.6|85680.6|85713.4|85688.4|85705.1|85680.1|35
1630652450000|2021-09-03 07:00:50|85705.2|85680.2|85694.1|85669.1|85705.4|85680.4|85693.8|85668.8|63
1630652460000|2021-09-03 07:01:00|85693.8|85668.8|85689.8|85664.8|85693.8|85668.8|85686|85661|59
1630652470000|2021-09-03 07:01:10|85690.7|85665.7|85697.5|85647.5|85697.8|85665.7|85685.7|85647|42
1630652480000|2021-09-03 07:01:20|85697.9|85647.9|85676.9|85651.9|85697.9|85660.9|85676.9|85643|49
1630652490000|2021-09-03 07:01:30|85677.9|85652.9|85676.8|85651.8|85681|85656|85676.5|85651.5|48
1630652500000|2021-09-03 07:01:40|85677.4|85652.4|85673.6|85648.6|85692.1|85655|85673|85639.8|62
1630652510000|2021-09-03 07:01:50|85674|85649|85672.3|85647.3|85675|85650|85672.3|85647.3|40
1630652520000|2021-09-03 07:02:00|85672.1|85647.1|85679.6|85654.6|85679.6|85654.6|85672.1|85647.1|40
1630652530000|2021-09-03 07:02:10|85679.1|85654.1|85685.7|85660.7|85685.7|85660.7|85678.3|85653.3|48
1630652540000|2021-09-03 07:02:20|85685.2|85660.2|85686.2|85661.2|85689.4|85664.4|85682.3|85657.3|58
1630652550000|2021-09-03 07:02:30|85685.9|85660.9|85678.2|85653.2|85685.9|85660.9|85674.9|85649.9|47
1630652560000|2021-09-03 07:02:40|85677.9|85652.9|85676.2|85651.2|85678.6|85653.6|85675.5|85650.5|40
1630652570000|2021-09-03 07:02:50|85676.1|85651.1|85668.4|85643.4|85676.1|85651.1|85668.4|85643.4|50
1630652580000|2021-09-03 07:03:00|85668.2|85643.2|85660.6|85635.6|85668.3|85643.3|85660.6|85635.6|55
1630652590000|2021-09-03 07:03:10|85660.5|85635.5|85668.3|85643.3|85670.5|85645.5|85660.1|85635.1|47
1630652600000|2021-09-03 07:03:20|85669.1|85644.1|85675.7|85650.7|85676.9|85651.9|85669.1|85644.1|48
1630652610000|2021-09-03 07:03:30|85675.6|85650.6|85676.4|85651.4|85679.7|85654.7|85673.4|85648.4|46
1630652620000|2021-09-03 07:03:40|85676.3|85651.3|85676.7|85651.7|85677.1|85652.1|85675.9|85650.9|31
1630652630000|2021-09-03 07:03:50|85676.8|85651.8|85676.2|85651.2|85680.2|85655.2|85676.2|85651.2|40
1630652640000|2021-09-03 07:04:00|85675.2|85650.2|85666.5|85641.5|85676.7|85651.7|85666.5|85641.5|63
1630652650000|2021-09-03 07:04:10|85666.7|85641.7|85666.7|85641.7|85671.1|85646.1|85665.3|85640.3|50
1630652660000|2021-09-03 07:04:20|85666.6|85641.6|85662.6|85637.6|85667.4|85642.4|85662.4|85637.4|50
1630652670000|2021-09-03 07:04:30|85662.5|85637.5|85665.2|85640.2|85665.2|85640.2|85659.4|85634.4|44
1630652680000|2021-09-03 07:04:40|85665|85640|85665.4|85640.4|85665.4|85640.4|85662.1|85637.1|41
1630652690000|2021-09-03 07:04:50|85664.4|85639.4|85665.4|85640.4|85665.9|85640.9|85664.4|85639.4|35
1630652700000|2021-09-03 07:05:00|85665|85640|85665.4|85640.4|85666.2|85641.2|85664.9|85639.9|30
1630652710000|2021-09-03 07:05:10|85665.6|85640.6|85662.7|85637.7|85665.6|85640.6|85657.2|85632.2|56
1630652720000|2021-09-03 07:05:20|85662.6|85637.6|85661.4|85636.4|85664.2|85639.2|85661.3|85636.3|42
1630652730000|2021-09-03 07:05:30|85661.7|85636.7|85661.4|85636.4|85661.9|85636.9|85661.1|85636.1|21
1630652740000|2021-09-03 07:05:40|85661.6|85636.6|85662.5|85637.5|85664.4|85639.4|85661.5|85636.5|35
1630652750000|2021-09-03 07:05:50|85662.4|85637.4|85658.6|85633.6|85662.7|85637.7|85657.5|85632.5|38
1630652760000|2021-09-03 07:06:00|85658.5|85633.5|85665|85640|85665.6|85640.6|85658.5|85633.5|58
1630652770000|2021-09-03 07:06:10|85664.8|85639.8|85673.4|85648.4|85673.6|85648.6|85664.7|85639.7|46
1630652780000|2021-09-03 07:06:20|85673.5|85648.5|85672.1|85647.1|85676.6|85651.6|85671.4|85646.4|35
1630652790000|2021-09-03 07:06:30|85672|85647|85675.8|85650.8|85677.4|85652.4|85671.8|85646.8|37
1630652800000|2021-09-03 07:06:40|85675.6|85650.6|85679.1|85654.1|85679.7|85654.7|85675.6|85650.6|34
1630652810000|2021-09-03 07:06:50|85679.5|85654.5|85670|85645|85682.2|85657.2|85669.8|85644.8|56
1630652820000|2021-09-03 07:07:00|85669.8|85644.8|85674.9|85649.9|85675.4|85650.4|85669.8|85644.8|50
1630652830000|2021-09-03 07:07:10|85674.7|85649.7|85674|85649|85676.8|85651.8|85671.6|85646.6|50
1630652840000|2021-09-03 07:07:20|85673.3|85648.3|85673.4|85648.4|85674.3|85649.3|85672.8|85647.8|39
1630652850000|2021-09-03 07:07:30|85673.1|85648.1|85672.8|85647.8|85674.4|85649.4|85672.8|85647.8|27
1630652860000|2021-09-03 07:07:40|85672.9|85647.9|85672.2|85647.2|85672.9|85647.9|85668.1|85643.1|32
1630652870000|2021-09-03 07:07:50|85672.3|85647.3|85676.1|85651.1|85676.2|85651.2|85671.7|85646.7|39
1630652880000|2021-09-03 07:08:00|85675.6|85650.6|85676.4|85651.4|85679.8|85654.8|85675.6|85650.6|45
1630652890000|2021-09-03 07:08:10|85672|85647|85666.9|85641.9|85672.2|85647.2|85666.9|85641.9|45
1630652900000|2021-09-03 07:08:20|85667.2|85642.2|85664.6|85639.6|85667.6|85642.6|85663.1|85638.1|37
1630652910000|2021-09-03 07:08:30|85664.8|85639.8|85666.1|85641.1|85666.9|85641.9|85663.5|85638.5|45
1630652920000|2021-09-03 07:08:40|85666.2|85641.2|85667.2|85642.2|85667.2|85642.2|85665.7|85640.7|31
1630652930000|2021-09-03 07:08:50|85667.6|85642.6|85659|85634|85667.8|85642.8|85658.9|85633.9|55
1630652940000|2021-09-03 07:09:00|85659.4|85634.4|85660.3|85635.3|85663.8|85638.8|85658.9|85633.9|42
1630652950000|2021-09-03 07:09:10|85660.1|85635.1|85660.8|85635.8|85661.6|85636.6|85659.8|85634.8|34
1630652960000|2021-09-03 07:09:20|85660.6|85635.6|85644.4|85619.4|85660.8|85635.8|85643.3|85618.3|42
1630652970000|2021-09-03 07:09:30|85644.3|85619.3|85644.9|85619.9|85646.1|85621.1|85643|85618|51
1630652980000|2021-09-03 07:09:40|85645.4|85620.4|85644.9|85619.9|85646.1|85621.1|85643|85618|39
1630652990000|2021-09-03 07:09:50|85645.1|85620.1|85651.8|85626.8|85653.6|85628.6|85645.1|85620.1|49
1630653000000|2021-09-03 07:10:00|85653.6|85628.6|85661.5|85636.5|85662.4|85637.4|85649.6|85624.6|63
1630653010000|2021-09-03 07:10:10|85661.8|85636.8|85663.6|85638.6|85667.4|85642.4|85661.7|85636.7|46
1630653020000|2021-09-03 07:10:20|85663.8|85638.8|85665.7|85640.7|85667.1|85642.1|85662.8|85637.8|35
1630653030000|2021-09-03 07:10:30|85665.9|85640.9|85657.3|85632.3|85666.4|85641.4|85657.3|85632.3|52
1630653040000|2021-09-03 07:10:40|85657.2|85632.2|85653.8|85628.8|85657.8|85632.8|85652.7|85627.7|55
1630653050000|2021-09-03 07:10:50|85653.7|85628.7|85651.7|85626.7|85654|85629|85651.2|85626.2|31
1630653060000|2021-09-03 07:11:00|85651.8|85626.8|85654.7|85629.7|85654.8|85629.8|85651|85626|36
1630653070000|2021-09-03 07:11:10|85654.8|85629.8|85659.1|85634.1|85660.3|85635.3|85654|85629|42
1630653080000|2021-09-03 07:11:20|85659.6|85634.6|85666.8|85641.8|85668.4|85643.4|85659.1|85634.1|57
1630653090000|2021-09-03 07:11:30|85667.1|85642.1|85665|85640|85667.7|85642.7|85664.8|85639.8|28
1630653100000|2021-09-03 07:11:40|85664.7|85639.7|85664.9|85639.9|85665.7|85640.7|85663.7|85638.7|33
1630653110000|2021-09-03 07:11:50|85664.7|85639.7|85665.4|85640.4|85666.1|85641.1|85664.5|85639.5|25
1630653120000|2021-09-03 07:12:00|85665.3|85640.3|85666.7|85641.7|85668.8|85643.8|85665.3|85640.3|49
1630653130000|2021-09-03 07:12:10|85666.4|85641.4|85665.7|85640.7|85666.4|85641.4|85665.1|85640.1|34
1630653140000|2021-09-03 07:12:20|85665.5|85640.5|85664.6|85639.6|85666.4|85641.4|85663.7|85638.7|37
1630653150000|2021-09-03 07:12:30|85664.2|85639.2|85669.9|85644.9|85670.8|85645.8|85663.9|85638.9|47
1630653160000|2021-09-03 07:12:40|85670|85645|85672.7|85647.7|85674.8|85649.8|85668.2|85643.2|38
1630653170000|2021-09-03 07:12:50|85673.2|85648.2|85667.5|85642.5|85673.2|85648.2|85666.7|85641.7|51
1630653180000|2021-09-03 07:13:00|85668.1|85643.1|85669.3|85644.3|85672.9|85647.9|85666.8|85641.8|53
1630653190000|2021-09-03 07:13:10|85669.4|85644.4|85665.3|85640.3|85670.5|85645.5|85665.3|85640.3|50
1630653200000|2021-09-03 07:13:20|85664.7|85639.7|85667.4|85642.4|85668.4|85643.4|85663.8|85638.8|45
1630653210000|2021-09-03 07:13:30|85667.8|85642.8|85667.6|85642.6|85668.8|85643.8|85667.2|85642.2|30
1630653220000|2021-09-03 07:13:40|85667.7|85642.7|85665.9|85640.9|85667.9|85642.9|85664.5|85639.5|40
1630653230000|2021-09-03 07:13:50|85665.7|85640.7|85658|85633|85665.9|85640.9|85657.5|85632.5|37
1630653240000|2021-09-03 07:14:00|85658.1|85633.1|85661.5|85636.5|85663.3|85638.3|85657.6|85632.6|48
1630653250000|2021-09-03 07:14:10|85661.6|85636.6|85661.9|85636.9|85661.9|85636.9|85659.2|85634.2|41
1630653260000|2021-09-03 07:14:20|85661.7|85636.7|85670.2|85645.2|85670.6|85645.6|85661.7|85636.7|49
1630653270000|2021-09-03 07:14:30|85670.6|85645.6|85671.8|85646.8|85672.5|85647.5|85668.9|85643.9|52
1630653280000|2021-09-03 07:14:40|85671.1|85646.1|85671.9|85646.9|85672.5|85647.5|85670.5|85645.5|41
1630653290000|2021-09-03 07:14:50|85672|85647|85671.2|85646.2|85672.5|85647.5|85670.6|85645.6|32
1630653300000|2021-09-03 07:15:00|85671.1|85646.1|85672.2|85647.2|85674|85649|85671.1|85646.1|45
1630653310000|2021-09-03 07:15:10|85671.9|85646.9|85678.5|85653.5|85684.6|85659.6|85671.9|85646.9|55
1630653320000|2021-09-03 07:15:20|85677.9|85652.9|85674.5|85649.5|85679.3|85654.3|85674.5|85649.5|53
1630653330000|2021-09-03 07:15:30|85673.4|85648.4|85676.3|85651.3|85676.4|85651.4|85671.5|85646.5|39
1630653340000|2021-09-03 07:15:40|85676.2|85651.2|85673.1|85648.1|85676.2|85651.2|85671.8|85646.8|34
1630653350000|2021-09-03 07:15:50|85673.3|85648.3|85671.2|85646.2|85673.3|85648.3|85670.6|85645.6|30
1630653360000|2021-09-03 07:16:00|85671.1|85646.1|85680.8|85655.8|85680.8|85655.8|85670.7|85645.7|43
1630653370000|2021-09-03 07:16:10|85680.9|85655.9|85674.8|85649.8|85680.9|85655.9|85674.4|85649.4|46
1630653380000|2021-09-03 07:16:20|85674.6|85649.6|85676.4|85651.4|85677|85652|85674.6|85649.6|26
1630653390000|2021-09-03 07:16:30|85676.3|85651.3|85677.4|85652.4|85677.8|85652.8|85675.4|85650.4|33
1630653400000|2021-09-03 07:16:40|85677.6|85652.6|85678.8|85653.8|85680.4|85655.4|85676.7|85651.7|37
1630653410000|2021-09-03 07:16:50|85679.1|85654.1|85671.2|85646.2|85679.1|85654.1|85671|85646|48
1630653420000|2021-09-03 07:17:00|85671.4|85646.4|85671.6|85646.6|85672.4|85647.4|85670.7|85645.7|34
1630653430000|2021-09-03 07:17:10|85671.5|85646.5|85653.2|85628.2|85671.5|85646.5|85647.1|85622.1|58
1630653440000|2021-09-03 07:17:20|85652.6|85627.6|85654.3|85629.3|85655.6|85630.6|85652.3|85627.3|35
1630653450000|2021-09-03 07:17:30|85655.3|85630.3|85658.5|85633.5|85672.5|85634.5|85654.3|85621.5|44
1630653460000|2021-09-03 07:17:40|85658.3|85633.3|85657.4|85632.4|85659.3|85634.3|85656.3|85631.3|29
1630653470000|2021-09-03 07:17:50|85657.5|85632.5|85652.3|85627.3|85663.1|85632.5|85649.4|85613.1|41
1630653480000|2021-09-03 07:18:00|85653.6|85628.6|85637.5|85612.5|85653.6|85628.6|85636.2|85611.2|47
1630653490000|2021-09-03 07:18:10|85637.7|85612.7|85636.4|85611.4|85638.2|85613.2|85636.2|85611.2|27
1630653500000|2021-09-03 07:18:20|85636.1|85611.1|85636|85611|85637|85612|85635.6|85610.6|32
1630653510000|2021-09-03 07:18:30|85636.3|85611.3|85634.6|85609.6|85636.9|85611.9|85632.3|85607.3|40
1630653520000|2021-09-03 07:18:40|85634.8|85609.8|85632.9|85607.9|85634.8|85609.8|85632.1|85607.1|32
1630653530000|2021-09-03 07:18:50|85632.7|85607.7|85630.6|85605.6|85632.7|85607.7|85627.5|85602.5|47
1630653540000|2021-09-03 07:19:00|85630.5|85605.5|85630.2|85605.2|85631.6|85606.6|85630|85605|36
1630653550000|2021-09-03 07:19:10|85630.1|85605.1|85629.8|85604.8|85630.7|85605.7|85629.3|85604.3|29
1630653560000|2021-09-03 07:19:20|85629.7|85604.7|85629.2|85604.2|85629.7|85604.7|85628.4|85603.4|22
1630653570000|2021-09-03 07:19:30|85630.2|85605.2|85624.9|85599.9|85630.2|85605.2|85623.8|85598.8|41
1630653580000|2021-09-03 07:19:40|85626.4|85601.4|85629.3|85604.3|85630.3|85605.3|85623.1|85598.1|55
1630653590000|2021-09-03 07:19:50|85629.2|85604.2|85629.9|85604.9|85630.6|85605.6|85629.2|85604.2|23
1630653600000|2021-09-03 07:20:00|85630.1|85605.1|85627.7|85602.7|85630.4|85605.4|85626.5|85601.5|36
1630653610000|2021-09-03 07:20:10|85627.6|85602.6|85626.2|85601.2|85627.8|85602.8|85626.1|85601.1|21
1630653620000|2021-09-03 07:20:20|85626.5|85601.5|85620.8|85595.8|85626.7|85601.7|85619.6|85594.6|49
1630653630000|2021-09-03 07:20:30|85622|85597|85619.2|85594.2|85622|85597|85619|85594|39
1630653640000|2021-09-03 07:20:40|85619|85594|85615.3|85590.3|85620.2|85595.2|85615.3|85590.3|27
1630653650000|2021-09-03 07:20:50|85615.6|85590.6|85615|85590|85615.6|85590.6|85614.4|85589.4|38
1630653660000|2021-09-03 07:21:00|85614.9|85589.9|85614.8|85589.8|85618.3|85593.3|85614.2|85589.2|48
1630653670000|2021-09-03 07:21:10|85614.9|85589.9|85614.6|85589.6|85615.2|85590.2|85614.4|85589.4|27
1630653680000|2021-09-03 07:21:20|85614.8|85589.8|85616.6|85591.6|85618.9|85593.9|85614.8|85589.8|36
1630653690000|2021-09-03 07:21:30|85616.9|85591.9|85616.9|85591.9|85617.3|85592.3|85616.2|85591.2|27
1630653700000|2021-09-03 07:21:40|85616.3|85591.3|85617.8|85592.8|85617.8|85592.8|85615|85590|47
1630653710000|2021-09-03 07:21:50|85617.6|85592.6|85615|85590|85617.7|85592.7|85614.7|85589.7|34
1630653720000|2021-09-03 07:22:00|85615.2|85590.2|85614.9|85589.9|85616.6|85591.6|85614.7|85589.7|41
1630653730000|2021-09-03 07:22:10|85616|85591|85614.7|85589.7|85616.2|85591.2|85613.3|85588.3|35
1630653740000|2021-09-03 07:22:20|85613.8|85588.8|85615.3|85590.3|85615.7|85590.7|85613.6|85588.6|36
1630653750000|2021-09-03 07:22:30|85615.2|85590.2|85614.6|85589.6|85615.6|85590.6|85614.4|85589.4|32
1630653760000|2021-09-03 07:22:40|85614.8|85589.8|85613.7|85588.7|85615.1|85590.1|85612.6|85587.6|42
1630653770000|2021-09-03 07:22:50|85613.3|85588.3|85614.8|85589.8|85615.5|85590.5|85612.9|85587.9|37
1630653780000|2021-09-03 07:23:00|85614.9|85589.9|85614.3|85589.3|85615.5|85590.5|85613.7|85588.7|42
1630653790000|2021-09-03 07:23:10|85614.4|85589.4|85609.4|85584.4|85614.7|85589.7|85609.4|85584.4|31
1630653800000|2021-09-03 07:23:20|85608.1|85583.1|85611.4|85586.4|85613.3|85588.3|85608.1|85583.1|48
1630653810000|2021-09-03 07:23:30|85611|85586|85609.6|85584.6|85611.9|85586.9|85609.6|85584.6|42
1630653820000|2021-09-03 07:23:40|85609.9|85584.9|85611.1|85586.1|85611.1|85586.1|85609.6|85584.6|30
1630653830000|2021-09-03 07:23:50|85610.8|85585.8|85612.7|85587.7|85612.9|85587.9|85610.8|85585.8|25
1630653840000|2021-09-03 07:24:00|85612.5|85587.5|85613|85588|85614.1|85589.1|85611.8|85586.8|29
1630653850000|2021-09-03 07:24:10|85613.3|85588.3|85614.8|85589.8|85617.7|85592.7|85610.3|85585.3|56
1630653860000|2021-09-03 07:24:20|85614.3|85589.3|85619|85594|85620.6|85595.6|85614.3|85589.3|46
1630653870000|2021-09-03 07:24:30|85619.3|85594.3|85619.5|85594.5|85622.4|85597.4|85618.6|85593.6|40
1630653880000|2021-09-03 07:24:40|85619.4|85594.4|85610.7|85585.7|85620.1|85595.1|85609.5|85584.5|43
1630653890000|2021-09-03 07:24:50|85609.9|85584.9|85612.3|85587.3|85613|85588|85608.6|85583.6|51
1630653900000|2021-09-03 07:25:00|85611.8|85586.8|85613|85588|85613.1|85588.1|85611.7|85586.7|30
1630653910000|2021-09-03 07:25:10|85613.1|85588.1|85610.3|85585.3|85613.1|85588.1|85609.7|85584.7|33
1630653920000|2021-09-03 07:25:20|85610.2|85585.2|85610.6|85585.6|85611.4|85586.4|85610|85585|27
1630653930000|2021-09-03 07:25:30|85610.3|85585.3|85616.8|85591.8|85620|85595|85610.3|85585.3|48
1630653940000|2021-09-03 07:25:40|85617.5|85592.5|85614.2|85589.2|85618.2|85593.2|85612.4|85587.4|40
1630653950000|2021-09-03 07:25:50|85613.5|85588.5|85612.5|85587.5|85615|85590|85612.5|85587.5|37
1630653960000|2021-09-03 07:26:00|85612.6|85587.6|85613.9|85588.9|85614.4|85589.4|85612.6|85587.6|30
1630653970000|2021-09-03 07:26:10|85613.2|85588.2|85612.1|85587.1|85613.7|85588.7|85609.6|85584.6|49
1630653980000|2021-09-03 07:26:20|85612.4|85587.4|85613.6|85588.6|85613.6|85588.6|85611.8|85586.8|33
1630653990000|2021-09-03 07:26:30|85613.4|85588.4|85615.1|85590.1|85618.5|85593.5|85612.9|85587.9|46
1630654000000|2021-09-03 07:26:40|85614.3|85589.3|85619.7|85594.7|85622.4|85597.4|85613.6|85588.6|42
1630654010000|2021-09-03 07:26:50|85620.9|85595.9|85622.6|85597.6|85622.6|85597.6|85620|85595|34
1630654020000|2021-09-03 07:27:00|85622.4|85597.4|85628.5|85603.5|85629.5|85604.5|85622.4|85597.4|43
1630654030000|2021-09-03 07:27:10|85628.6|85603.6|85633|85608|85633|85608|85628|85603|26
1630654040000|2021-09-03 07:27:20|85632.7|85607.7|85628.9|85603.9|85632.8|85607.8|85628.9|85603.9|41
1630654050000|2021-09-03 07:27:30|85629|85604|85634.4|85609.4|85636.2|85611.2|85628.6|85603.6|25
1630654060000|2021-09-03 07:27:40|85634.9|85609.9|85634.5|85609.5|85635.1|85610.1|85633.5|85608.5|38
1630654070000|2021-09-03 07:27:50|85634.8|85609.8|85634.8|85609.8|85634.9|85609.9|85633.1|85608.1|36
1630654080000|2021-09-03 07:28:00|85634.9|85609.9|85633.1|85608.1|85634.9|85609.9|85628.4|85603.4|36
1630654090000|2021-09-03 07:28:10|85632.9|85607.9|85629.4|85604.4|85633.3|85608.3|85629.1|85604.1|40
1630654100000|2021-09-03 07:28:20|85627.3|85602.3|85622.2|85597.2|85627.7|85602.7|85621.8|85596.8|49
1630654110000|2021-09-03 07:28:30|85622|85597|85627.1|85602.1|85627.2|85602.2|85620.4|85595.4|41
1630654120000|2021-09-03 07:28:40|85626.6|85601.6|85630.8|85605.8|85630.9|85605.9|85626.5|85601.5|44
1630654130000|2021-09-03 07:28:50|85630.3|85605.3|85643.3|85618.3|85645|85620|85629.3|85604.3|44
1630654140000|2021-09-03 07:29:00|85642.8|85617.8|85650.4|85625.4|85653.5|85628.5|85642.8|85617.8|55
1630654150000|2021-09-03 07:29:10|85650|85625|85648.5|85623.5|85650|85625|85643.4|85618.4|53
1630654160000|2021-09-03 07:29:20|85648.4|85623.4|85647.2|85622.2|85649|85624|85646.3|85621.3|31
1630654170000|2021-09-03 07:29:30|85646.9|85621.9|85649.1|85624.1|85649.3|85624.3|85646.9|85621.9|32
1630654180000|2021-09-03 07:29:40|85649.2|85624.2|85652.3|85627.3|85652.3|85627.3|85649.2|85624.2|39
1630654190000|2021-09-03 07:29:50|85652.4|85627.4|85652.9|85627.9|85653.6|85628.6|85652.2|85627.2|24
1630654200000|2021-09-03 07:30:00|85653.1|85628.1|85651.7|85626.7|85655.9|85630.9|85651.7|85626.7|42
1630654210000|2021-09-03 07:30:10|85651|85626|85645.1|85620.1|85651.1|85626.1|85644.5|85619.5|48
1630654220000|2021-09-03 07:30:20|85645.2|85620.2|85643.6|85618.6|85646.5|85621.5|85642.1|85617.1|53
1630654230000|2021-09-03 07:30:30|85644|85619|85645.4|85620.4|85646.6|85621.6|85643.3|85618.3|39
1630654240000|2021-09-03 07:30:40|85645.9|85620.9|85645.3|85620.3|85646.1|85621.1|85644.3|85619.3|36
1630654250000|2021-09-03 07:30:50|85645.5|85620.5|85647.9|85622.9|85648.9|85623.9|85645.2|85620.2|43
1630654260000|2021-09-03 07:31:00|85647.7|85622.7|85647.2|85622.2|85648|85623|85647.2|85622.2|29
1630654270000|2021-09-03 07:31:10|85647.3|85622.3|85648.3|85623.3|85649.5|85624.5|85646.6|85621.6|37
1630654280000|2021-09-03 07:31:20|85647.9|85622.9|85650.8|85625.8|85650.8|85625.8|85646.6|85621.6|42
1630654290000|2021-09-03 07:31:30|85650.1|85625.1|85652.2|85627.2|85652.2|85627.2|85647|85622|31
1630654300000|2021-09-03 07:31:40|85652.1|85627.1|85653.1|85628.1|85653.4|85628.4|85650.2|85625.2|30
1630654310000|2021-09-03 07:31:50|85653.2|85628.2|85649.8|85624.8|85653.2|85628.2|85648.6|85623.6|38
1630654320000|2021-09-03 07:32:00|85649.4|85624.4|85649.1|85624.1|85649.5|85624.5|85648.8|85623.8|17
1630654330000|2021-09-03 07:32:10|85649.2|85624.2|85650.2|85625.2|85650.6|85625.6|85648.7|85623.7|27
1630654340000|2021-09-03 07:32:20|85650.3|85625.3|85648.1|85623.1|85650.3|85625.3|85648.1|85623.1|22
1630654350000|2021-09-03 07:32:30|85648.3|85623.3|85648.6|85623.6|85649.2|85624.2|85646.8|85621.8|31
1630654360000|2021-09-03 07:32:40|85648.9|85623.9|85649.8|85624.8|85650.3|85625.3|85646.4|85621.4|40
1630654370000|2021-09-03 07:32:50|85649.6|85624.6|85648.5|85623.5|85649.8|85624.8|85646.4|85621.4|38
1630654380000|2021-09-03 07:33:00|85648.6|85623.6|85653.1|85628.1|85653.6|85628.6|85648.3|85623.3|30
1630654390000|2021-09-03 07:33:10|85653.3|85628.3|85654|85629|85656.3|85631.3|85650.4|85625.4|50
1630654400000|2021-09-03 07:33:20|85653.7|85628.7|85648.1|85623.1|85655.3|85630.3|85647.6|85622.6|41
1630654410000|2021-09-03 07:33:30|85648.2|85623.2|85646.7|85621.7|85648.3|85623.3|85646.4|85621.4|42
1630654420000|2021-09-03 07:33:40|85646.8|85621.8|85647.7|85622.7|85650.1|85625.1|85646.5|85621.5|41
1630654430000|2021-09-03 07:33:50|85647.6|85622.6|85653|85628|85653.3|85628.3|85647.6|85622.6|31
1630654440000|2021-09-03 07:34:00|85652.6|85627.6|85653|85628|85653.1|85628.1|85650.3|85625.3|45
1630654450000|2021-09-03 07:34:10|85652.8|85627.8|85653|85628|85653.6|85628.6|85652.1|85627.1|40
1630654460000|2021-09-03 07:34:20|85653.1|85628.1|85651.6|85626.6|85653.1|85628.1|85651.5|85626.5|31
1630654470000|2021-09-03 07:34:30|85651.5|85626.5|85651.5|85626.5|85651.6|85626.6|85650.1|85625.1|23
1630654480000|2021-09-03 07:34:40|85651.6|85626.6|85650.1|85625.1|85651.6|85626.6|85650|85625|21
1630654490000|2021-09-03 07:34:50|85650.3|85625.3|85647.4|85622.4|85651|85626|85647.4|85622.4|26
1630654500000|2021-09-03 07:35:00|85647.5|85622.5|85647.3|85622.3|85648|85623|85645.8|85620.8|44
1630654510000|2021-09-03 07:35:10|85647.5|85622.5|85651.6|85626.6|85651.6|85626.6|85645.4|85620.4|47
1630654520000|2021-09-03 07:35:20|85651.2|85626.2|85652|85627|85652.1|85627.1|85649.7|85624.7|37
1630654530000|2021-09-03 07:35:30|85651.1|85626.1|85645.8|85620.8|85652.1|85627.1|85644|85619|48
1630654540000|2021-09-03 07:35:40|85645.6|85620.6|85648|85623|85648.1|85623.1|85645.4|85620.4|33
1630654550000|2021-09-03 07:35:50|85647.9|85622.9|85650.4|85625.4|85652.4|85627.4|85647.7|85622.7|44
1630654560000|2021-09-03 07:36:00|85650.8|85625.8|85652.6|85627.6|85654.6|85629.6|85650.8|85625.8|41
1630654570000|2021-09-03 07:36:10|85652.5|85627.5|85646.8|85621.8|85652.5|85627.5|85646.8|85621.8|38
1630654580000|2021-09-03 07:36:20|85647.1|85622.1|85645.8|85620.8|85648.6|85623.6|85642.9|85617.9|43
1630654590000|2021-09-03 07:36:30|85645.9|85620.9|85645.4|85620.4|85645.9|85620.9|85644.5|85619.5|24
1630654600000|2021-09-03 07:36:40|85645.3|85620.3|85648|85623|85649.4|85624.4|85642|85617|48
1630654610000|2021-09-03 07:36:50|85647.7|85622.7|85647|85622|85648.2|85623.2|85646|85621|25
1630654620000|2021-09-03 07:37:00|85647.1|85622.1|85650.9|85625.9|85652.3|85627.3|85645.5|85620.5|37
1630654630000|2021-09-03 07:37:10|85650.7|85625.7|85651.9|85626.9|85653.2|85628.2|85650.7|85625.7|30
1630654640000|2021-09-03 07:37:20|85652|85627|85650.6|85625.6|85652|85627|85650|85625|31
1630654650000|2021-09-03 07:37:30|85650.9|85625.9|85653.3|85628.3|85656.3|85631.3|85650.9|85625.9|35
1630654660000|2021-09-03 07:37:40|85652.4|85627.4|85650.6|85625.6|85653.8|85628.8|85650.2|85625.2|43
1630654670000|2021-09-03 07:37:50|85651.2|85626.2|85651.1|85626.1|85654.2|85629.2|85650.4|85625.4|44
1630654680000|2021-09-03 07:38:00|85650|85625|85650.3|85625.3|85652.6|85627.6|85648.2|85623.2|43
1630654690000|2021-09-03 07:38:10|85650.1|85625.1|85648.6|85623.6|85651.1|85626.1|85648.2|85623.2|36
1630654700000|2021-09-03 07:38:20|85647.8|85622.8|85648.1|85623.1|85649.1|85624.1|85647.1|85622.1|38
1630654710000|2021-09-03 07:38:30|85647.7|85622.7|85647.3|85622.3|85647.7|85622.7|85646.2|85621.2|31
1630654720000|2021-09-03 07:38:40|85647.4|85622.4|85646.4|85621.4|85647.8|85622.8|85646.2|85621.2|23
1630654730000|2021-09-03 07:38:50|85646|85621|85645|85620|85646.6|85621.6|85645|85620|22
1630654740000|2021-09-03 07:39:00|85644.9|85619.9|85642.9|85617.9|85645.2|85620.2|85642.2|85617.2|56
1630654750000|2021-09-03 07:39:10|85642.6|85617.6|85643.3|85618.3|85643.6|85618.6|85641.7|85616.7|37
1630654760000|2021-09-03 07:39:20|85643.7|85618.7|85642.3|85617.3|85644.4|85619.4|85642|85617|25
1630654770000|2021-09-03 07:39:30|85642.1|85617.1|85641.9|85616.9|85642.9|85617.9|85641.6|85616.6|28
1630654780000|2021-09-03 07:39:40|85643.8|85618.8|85647.3|85622.3|85648.2|85623.2|85641.9|85616.9|49
1630654790000|2021-09-03 07:39:50|85646.7|85621.7|85643.4|85618.4|85647.8|85622.8|85642.3|85617.3|52
1630654800000|2021-09-03 07:40:00|85642.9|85617.9|85642.2|85617.2|85643.1|85618.1|85641.2|85616.2|33
1630654810000|2021-09-03 07:40:10|85644.1|85619.1|85643.2|85618.2|85646.7|85621.7|85641.9|85616.9|43
1630654820000|2021-09-03 07:40:20|85642.8|85617.8|85642.7|85617.7|85643.3|85618.3|85642|85617|35
1630654830000|2021-09-03 07:40:30|85642.8|85617.8|85643.2|85618.2|85643.4|85618.4|85642.4|85617.4|31
1630654840000|2021-09-03 07:40:40|85643.3|85618.3|85646.9|85621.9|85647.8|85622.8|85643.3|85618.3|28
1630654850000|2021-09-03 07:40:50|85646.5|85621.5|85645.2|85620.2|85647.4|85622.4|85645.2|85620.2|37
1630654860000|2021-09-03 07:41:00|85645.3|85620.3|85647.7|85622.7|85649.5|85624.5|85643.6|85618.6|46
1630654870000|2021-09-03 07:41:10|85647.6|85622.6|85646.8|85621.8|85651|85626|85646.7|85621.7|46
1630654880000|2021-09-03 07:41:20|85646.9|85621.9|85648.4|85623.4|85652.3|85627.3|85646.5|85621.5|46
1630654890000|2021-09-03 07:41:30|85647.9|85622.9|85650|85625|85650.9|85625.9|85647.7|85622.7|44
1630654900000|2021-09-03 07:41:40|85649.9|85624.9|85653.3|85628.3|85653.3|85628.3|85648.8|85623.8|34
1630654910000|2021-09-03 07:41:50|85653.7|85628.7|85655.4|85630.4|85656.9|85631.9|85653.4|85628.4|29
1630654920000|2021-09-03 07:42:00|85655.6|85630.6|85653.8|85628.8|85656|85631|85653.3|85628.3|24
1630654930000|2021-09-03 07:42:10|85654|85629|85655.4|85630.4|85655.9|85630.9|85652.9|85627.9|45
1630654940000|2021-09-03 07:42:20|85655.5|85630.5|85654.4|85629.4|85655.5|85630.5|85653.5|85628.5|31
1630654950000|2021-09-03 07:42:30|85654.9|85629.9|85653.8|85628.8|85654.9|85629.9|85653.8|85628.8|9
1630654960000|2021-09-03 07:42:40|85654.3|85629.3|85654.8|85629.8|85656.1|85631.1|85654|85629|19
1630654970000|2021-09-03 07:42:50|85654.7|85629.7|85659.5|85634.5|85659.5|85634.5|85652.9|85627.9|32
1630654980000|2021-09-03 07:43:00|85660.5|85635.5|85664.1|85639.1|85665.2|85640.2|85659.7|85634.7|47
1630654990000|2021-09-03 07:43:10|85664.2|85639.2|85666.5|85641.5|85668.8|85643.8|85664.2|85639.2|37
1630655000000|2021-09-03 07:43:20|85667.2|85642.2|85664.7|85639.7|85667.4|85642.4|85663.4|85638.4|45
1630655010000|2021-09-03 07:43:30|85664.8|85639.8|85665.7|85640.7|85666.5|85641.5|85664.7|85639.7|29
1630655020000|2021-09-03 07:43:40|85665.8|85640.8|85665.3|85640.3|85666.7|85641.7|85664.8|85639.8|41
1630655030000|2021-09-03 07:43:50|85665.2|85640.2|85666.7|85641.7|85667.7|85642.7|85665|85640|29
1630655040000|2021-09-03 07:44:00|85666.8|85641.8|85669.7|85644.7|85670.5|85645.5|85666.5|85641.5|24
1630655050000|2021-09-03 07:44:10|85670.4|85645.4|85670.6|85645.6|85670.8|85645.8|85669.9|85644.9|28
1630655060000|2021-09-03 07:44:20|85670.9|85645.9|85668.9|85643.9|85675.3|85650.3|85668.8|85643.8|40
1630655070000|2021-09-03 07:44:30|85668.7|85643.7|85687.4|85662.4|85700.5|85662.4|85668.7|85643.7|45
1630655080000|2021-09-03 07:44:40|85687.2|85662.2|85687.5|85662.5|85692.7|85667.7|85687.2|85662.2|45
1630655090000|2021-09-03 07:44:50|85687.6|85662.6|85691.8|85666.8|85694.7|85669.7|85687.6|85662.6|35
1630655100000|2021-09-03 07:45:00|85691.6|85666.6|85688.7|85663.7|85704.9|85667.2|85688.2|85652.7|43
1630655110000|2021-09-03 07:45:10|85688.2|85663.2|85691.2|85666.2|85691.2|85666.2|85687.6|85662.6|41
1630655120000|2021-09-03 07:45:20|85691.6|85666.6|85692.5|85667.5|85704.8|85667.8|85691.2|85654.7|35
1630655130000|2021-09-03 07:45:30|85693.8|85668.8|85693|85668|85693.8|85668.8|85691.9|85666.9|19
1630655140000|2021-09-03 07:45:40|85692.9|85667.9|85692.8|85667.8|85693.4|85668.4|85692.2|85667.2|26
1630655150000|2021-09-03 07:45:50|85692.9|85667.9|85693.6|85668.6|85695.8|85670.8|85692.4|85667.4|44
1630655160000|2021-09-03 07:46:00|85693|85668|85689.6|85664.6|85693.5|85668.5|85689.6|85664.6|42
1630655170000|2021-09-03 07:46:10|85689.7|85664.7|85689.2|85664.2|85690.3|85665.3|85689.2|85664.2|24
1630655180000|2021-09-03 07:46:20|85689.1|85664.1|85690|85665|85691.4|85666.4|85688.9|85663.9|41
1630655190000|2021-09-03 07:46:30|85690.7|85665.7|85690.9|85665.9|85692|85667|85690|85665|37
1630655200000|2021-09-03 07:46:40|85690.8|85665.8|85690.5|85665.5|85690.8|85665.8|85688.7|85663.7|45
1630655210000|2021-09-03 07:46:50|85690|85665|85692|85667|85692|85667|85689.6|85664.6|28
1630655220000|2021-09-03 07:47:00|85691.4|85666.4|85688.3|85663.3|85691.9|85666.9|85688.3|85663.3|37
1630655230000|2021-09-03 07:47:10|85688.6|85663.6|85669.6|85644.6|85688.6|85663.6|85668.7|85643.7|58
1630655240000|2021-09-03 07:47:20|85670|85645|85669.4|85644.4|85670.4|85645.4|85668.7|85643.7|27
1630655250000|2021-09-03 07:47:30|85668.6|85643.6|85670.1|85645.1|85671.8|85646.8|85668.1|85643.1|46
1630655260000|2021-09-03 07:47:40|85670.3|85645.3|85668.4|85643.4|85670.5|85645.5|85668.4|85643.4|30
1630655270000|2021-09-03 07:47:50|85668.3|85643.3|85668.1|85643.1|85669.3|85644.3|85667.3|85642.3|30
1630655280000|2021-09-03 07:48:00|85668.2|85643.2|85665.8|85640.8|85668.9|85643.9|85664.4|85639.4|53
1630655290000|2021-09-03 07:48:10|85665.3|85640.3|85665.4|85640.4|85666.2|85641.2|85663.6|85638.6|48
1630655300000|2021-09-03 07:48:20|85665|85640|85666.2|85641.2|85666.6|85641.6|85664.1|85639.1|42
1630655310000|2021-09-03 07:48:30|85665.9|85640.9|85666.4|85641.4|85666.4|85641.4|85665.6|85640.6|24
1630655320000|2021-09-03 07:48:40|85666.2|85641.2|85668|85643|85668.2|85643.2|85665.3|85640.3|33
1630655330000|2021-09-03 07:48:50|85667.2|85642.2|85669.5|85644.5|85670.3|85645.3|85667.2|85642.2|34
1630655340000|2021-09-03 07:49:00|85668.9|85643.9|85668.7|85643.7|85669.2|85644.2|85664.7|85639.7|51
1630655350000|2021-09-03 07:49:10|85668.8|85643.8|85673|85648|85673|85648|85668.1|85643.1|37
1630655360000|2021-09-03 07:49:20|85673.3|85648.3|85683.7|85658.7|85684.9|85659.9|85673.2|85648.2|52
1630655370000|2021-09-03 07:49:30|85683.8|85658.8|85687.4|85662.4|85687.4|85662.4|85683|85658|50
1630655380000|2021-09-03 07:49:40|85687.5|85662.5|85685.6|85660.6|85687.8|85662.8|85683.4|85658.4|33
1630655390000|2021-09-03 07:49:50|85686.4|85661.4|85676.6|85651.6|85698.5|85661.4|85676.6|85643.7|49
1630655400000|2021-09-03 07:50:00|85677.6|85652.6|85677.9|85652.9|85689.1|85652.9|85672.9|85635.2|56
1630655410000|2021-09-03 07:50:10|85678.5|85653.5|85672.7|85647.7|85678.5|85653.5|85672.7|85647.7|39
1630655420000|2021-09-03 07:50:20|85672.8|85647.8|85672.7|85647.7|85673|85648|85672.2|85647.2|33
1630655430000|2021-09-03 07:50:30|85672.9|85647.9|85671.8|85646.8|85672.9|85647.9|85671|85646|37
1630655440000|2021-09-03 07:50:40|85671.9|85646.9|85675.7|85650.7|85675.7|85650.7|85671.6|85646.6|44
1630655450000|2021-09-03 07:50:50|85675.5|85650.5|85673|85648|85678.7|85653.7|85672.6|85647.6|57
1630655460000|2021-09-03 07:51:00|85673.2|85648.2|85674.8|85649.8|85676.9|85651.9|85672.4|85647.4|39
1630655470000|2021-09-03 07:51:10|85674.5|85649.5|85675.2|85650.2|85675.5|85650.5|85674.1|85649.1|28
1630655480000|2021-09-03 07:51:20|85675.3|85650.3|85673.1|85648.1|85675.6|85650.6|85672.4|85647.4|29
1630655490000|2021-09-03 07:51:30|85673.2|85648.2|85674.4|85649.4|85674.8|85649.8|85672.1|85647.1|39
1630655500000|2021-09-03 07:51:40|85674.5|85649.5|85673.1|85648.1|85674.6|85649.6|85672.2|85647.2|32
1630655510000|2021-09-03 07:51:50|85673.2|85648.2|85672.9|85647.9|85673.9|85648.9|85672.2|85647.2|26
1630655520000|2021-09-03 07:52:00|85672.4|85647.4|85676.4|85651.4|85678.2|85653.2|85672.4|85647.4|45
1630655530000|2021-09-03 07:52:10|85676.3|85651.3|85680|85655|85681.1|85656.1|85676.3|85651.3|44
1630655540000|2021-09-03 07:52:20|85679.9|85654.9|85678|85653|85680.8|85655.8|85676.7|85651.7|34
1630655550000|2021-09-03 07:52:30|85677.9|85652.9|85680|85655|85680.5|85655.5|85677.8|85652.8|30
1630655560000|2021-09-03 07:52:40|85679.9|85654.9|85698.2|85673.2|85698.3|85673.3|85679.9|85654.9|62
1630655570000|2021-09-03 07:52:50|85698.1|85673.1|85698.8|85673.8|85700.1|85675.1|85697.7|85672.7|41
1630655580000|2021-09-03 07:53:00|85698.3|85673.3|85704.6|85679.6|85715|85680.8|85696.8|85661.1|52
1630655590000|2021-09-03 07:53:10|85704.3|85679.3|85698.9|85673.9|85705.1|85680.1|85696.8|85671.8|40
1630655600000|2021-09-03 07:53:20|85698.8|85673.8|85707.8|85682.8|85707.8|85682.8|85698.8|85673.8|40
1630655610000|2021-09-03 07:53:30|85707.6|85682.6|85707.2|85682.2|85708.3|85683.3|85706.3|85681.3|36
1630655620000|2021-09-03 07:53:40|85707.3|85682.3|85713.8|85688.8|85714.2|85689.2|85707.3|85682.3|41
1630655630000|2021-09-03 07:53:50|85713.9|85688.9|85713.9|85688.9|85714.3|85689.3|85711.9|85686.9|30
1630655640000|2021-09-03 07:54:00|85713.7|85688.7|85704.9|85679.9|85714.9|85689.9|85704.1|85679.1|51
1630655650000|2021-09-03 07:54:10|85704.3|85679.3|85707.5|85682.5|85720.1|85682.7|85694.6|85657.1|59
1630655660000|2021-09-03 07:54:20|85707.6|85682.6|85707.1|85682.1|85709.2|85684.2|85706.4|85681.4|22
1630655670000|2021-09-03 07:54:30|85707.3|85682.3|85710.1|85685.1|85710.7|85685.7|85707.3|85682.3|32
1630655680000|2021-09-03 07:54:40|85709.9|85684.9|85717.7|85667.7|85718.4|85684.9|85702.1|85664.4|57
1630655690000|2021-09-03 07:54:50|85716.6|85666.6|85716.9|85666.9|85724.9|85687.5|85703.3|85666.2|60
1630655700000|2021-09-03 07:55:00|85715.8|85665.8|85695.8|85670.8|85717|85673.4|85695.8|85656.3|55
1630655710000|2021-09-03 07:55:10|85695.9|85670.9|85684.5|85659.5|85702.5|85670.9|85683.9|85650.7|55
1630655720000|2021-09-03 07:55:20|85684.6|85659.6|85686.3|85661.3|85696|85663.6|85682.8|85645.4|44
1630655730000|2021-09-03 07:55:30|85686.7|85661.7|85685.5|85660.5|85705.1|85667|85685.5|85653.4|51
1630655740000|2021-09-03 07:55:40|85698|85648|85688.9|85663.9|85698.7|85664|85685.5|85646.8|45
1630655750000|2021-09-03 07:55:50|85688.7|85663.7|85696.5|85671.5|85697|85672|85688.7|85663.7|55
1630655760000|2021-09-03 07:56:00|85696.8|85671.8|85697.6|85672.6|85698.1|85673.1|85696.4|85671.4|40
1630655770000|2021-09-03 07:56:10|85697.7|85672.7|85704.9|85679.9|85707.6|85682.6|85697.2|85672.2|43
1630655780000|2021-09-03 07:56:20|85704.4|85679.4|85704|85679|85705.5|85680.5|85703.5|85678.5|34
1630655790000|2021-09-03 07:56:30|85703.7|85678.7|85704|85679|85705.2|85680.2|85703.6|85678.6|39
1630655800000|2021-09-03 07:56:40|85704.1|85679.1|85704.8|85679.8|85704.9|85679.9|85703.8|85678.8|26
1630655810000|2021-09-03 07:56:50|85704.9|85679.9|85704.2|85679.2|85705.3|85680.3|85704|85679|17
1630655820000|2021-09-03 07:57:00|85703.9|85678.9|85704.2|85679.2|85704.4|85679.4|85703.3|85678.3|41
1630655830000|2021-09-03 07:57:10|85704|85679|85705.2|85680.2|85706.5|85681.5|85703.4|85678.4|41
1630655840000|2021-09-03 07:57:20|85705.1|85680.1|85699.3|85674.3|85705.3|85680.3|85697.3|85672.3|46
1630655850000|2021-09-03 07:57:30|85699.5|85674.5|85698.7|85673.7|85699.6|85674.6|85698.7|85673.7|23
1630655860000|2021-09-03 07:57:40|85699.1|85674.1|85697.2|85672.2|85699.9|85674.9|85696.2|85671.2|31
1630655870000|2021-09-03 07:57:50|85697.1|85672.1|85699.8|85674.8|85700.8|85675.8|85694.9|85669.9|54
1630655880000|2021-09-03 07:58:00|85699.7|85674.7|85697.4|85672.4|85700.7|85675.7|85697.4|85672.4|37
1630655890000|2021-09-03 07:58:10|85697.8|85672.8|85695.7|85670.7|85697.9|85672.9|85694.6|85669.6|37
1630655900000|2021-09-03 07:58:20|85695.4|85670.4|85693.5|85668.5|85695.7|85670.7|85691.9|85666.9|40
1630655910000|2021-09-03 07:58:30|85693.6|85668.6|85695|85670|85695.7|85670.7|85693.1|85668.1|45
1630655920000|2021-09-03 07:58:40|85694.9|85669.9|85698.3|85673.3|85701.5|85676.5|85694.6|85669.6|42
1630655930000|2021-09-03 07:58:50|85698.5|85673.5|85692|85667|85698.7|85673.7|85692|85667|41
1630655940000|2021-09-03 07:59:00|85691.9|85666.9|85683.4|85658.4|85698.8|85668.4|85680.7|85648.8|53
1630655950000|2021-09-03 07:59:10|85680.7|85655.7|85696.1|85646.1|85696.1|85655.7|85673.5|85635.5|62
1630655960000|2021-09-03 07:59:20|85696.3|85646.3|85691.4|85641.4|85697|85647|85689.7|85639.7|52
1630655970000|2021-09-03 07:59:30|85692|85642|85680.5|85630.5|85692.3|85642.3|85680.1|85630.1|50
1630655980000|2021-09-03 07:59:40|85680.6|85630.6|85679.5|85629.5|85682|85632|85676.6|85626.6|45
1630655990000|2021-09-03 07:59:50|85679.2|85629.2|85668.2|85618.2|85681.8|85631.8|85667.4|85617.4|48
1630656000000|2021-09-03 08:00:00|85668|85618|85694.4|85644.4|85696.5|85646.5|85667.2|85617.2|59
1630656010000|2021-09-03 08:00:10|85694.7|85644.7|85699.6|85649.6|85699.7|85649.7|85692.5|85642.5|57
1630656020000|2021-09-03 08:00:20|85699.2|85649.2|85686.2|85636.2|85703.4|85653.4|85684.3|85634.3|50
1630656030000|2021-09-03 08:00:30|85684.1|85634.1|85681.8|85631.8|85685.8|85635.8|85681.8|85631.8|53
1630656040000|2021-09-03 08:00:40|85682|85632|85675.8|85625.8|85682.5|85632.5|85675.8|85625.8|48
1630656050000|2021-09-03 08:00:50|85675.9|85625.9|85675.3|85625.3|85677.3|85627.3|85673.5|85623.5|43
1630656060000|2021-09-03 08:01:00|85676.8|85626.8|85688.3|85638.3|85691.5|85641.5|85676.4|85626.4|47
1630656070000|2021-09-03 08:01:10|85694.2|85644.2|85689.8|85639.8|85694.2|85644.2|85687.7|85637.7|37
1630656080000|2021-09-03 08:01:20|85689.9|85639.9|85688.3|85638.3|85690.3|85640.3|85688.1|85638.1|24
1630656090000|2021-09-03 08:01:30|85688.4|85638.4|85675.1|85625.1|85688.4|85638.4|85661.5|85622.3|56
1630656100000|2021-09-03 08:01:40|85674.5|85624.5|85677.3|85627.3|85679|85629|85674.5|85624.5|46
1630656110000|2021-09-03 08:01:50|85676.7|85626.7|85674|85624|85676.8|85626.8|85673.9|85623.9|40
1630656120000|2021-09-03 08:02:00|85674.1|85624.1|85676.9|85626.9|85677.4|85627.4|85674|85624|49
1630656130000|2021-09-03 08:02:10|85676.4|85626.4|85675.8|85625.8|85676.8|85626.8|85675.2|85625.2|39
1630656140000|2021-09-03 08:02:20|85675.6|85625.6|85660.2|85635.2|85677.1|85636.9|85659.4|85624|45
1630656150000|2021-09-03 08:02:30|85659.4|85634.4|85664|85614|85676.7|85638.7|85650.1|85612.9|55
1630656160000|2021-09-03 08:02:40|85663.9|85613.9|85650.2|85625.2|85664.6|85626.9|85649|85612.2|39
1630656170000|2021-09-03 08:02:50|85649.2|85624.2|85645.5|85620.5|85649.2|85624.2|85643.9|85618.9|41
1630656180000|2021-09-03 08:03:00|85645.8|85620.8|85643.5|85618.5|85649|85624|85643.2|85618.2|46
1630656190000|2021-09-03 08:03:10|85643.6|85618.6|85645.5|85620.5|85646.2|85621.2|85643.2|85618.2|28
1630656200000|2021-09-03 08:03:20|85645.2|85620.2|85658.6|85608.6|85658.7|85620.7|85644.3|85608.4|27
1630656210000|2021-09-03 08:03:30|85659.3|85609.3|85645.7|85620.7|85659.3|85621.4|85644.4|85608.2|31
1630656220000|2021-09-03 08:03:40|85645.4|85620.4|85646.1|85621.1|85646.6|85621.6|85644.6|85619.6|32
1630656230000|2021-09-03 08:03:50|85645.6|85620.6|85629.1|85604.1|85645.7|85620.7|85629.1|85604.1|49
1630656240000|2021-09-03 08:04:00|85627.2|85602.2|85632.4|85607.4|85633.7|85608.7|85626.9|85601.9|48
1630656250000|2021-09-03 08:04:10|85632|85607|85646.8|85596.8|85646.8|85609.3|85632|85593.3|49
1630656260000|2021-09-03 08:04:20|85646.9|85596.9|85651.4|85601.4|85651.6|85601.6|85646.7|85596.7|44
1630656270000|2021-09-03 08:04:30|85650.9|85600.9|85637.7|85612.7|85651.9|85612.7|85637.2|85599.7|37
1630656280000|2021-09-03 08:04:40|85638.2|85613.2|85638.4|85613.4|85640.5|85615.5|85637.1|85612.1|39
1630656290000|2021-09-03 08:04:50|85638|85613|85637.3|85612.3|85650.4|85614.5|85634.5|85598.9|37
1630656300000|2021-09-03 08:05:00|85637.1|85612.1|85636.1|85611.1|85638.2|85613.2|85634.3|85609.3|30
1630656310000|2021-09-03 08:05:10|85636.4|85611.4|85630.4|85605.4|85636.4|85611.4|85629.8|85604.8|36
1630656320000|2021-09-03 08:05:20|85630.3|85605.3|85629.7|85604.7|85631.5|85606.5|85629.6|85604.6|34
1630656330000|2021-09-03 08:05:30|85629.8|85604.8|85630.8|85605.8|85630.9|85605.9|85629.8|85604.8|22
1630656340000|2021-09-03 08:05:40|85630.4|85605.4|85638.7|85613.7|85651.6|85614.3|85629.7|85601.6|38
1630656350000|2021-09-03 08:05:50|85639.5|85614.5|85634|85609|85639.9|85614.9|85632.3|85607.3|32
1630656360000|2021-09-03 08:06:00|85634.6|85609.6|85635.5|85610.5|85637.8|85612.8|85633.1|85608.1|47
1630656370000|2021-09-03 08:06:10|85635.3|85610.3|85634|85609|85635.8|85610.8|85633.6|85608.6|33
1630656380000|2021-09-03 08:06:20|85633.9|85608.9|85634.8|85609.8|85635|85610|85628.1|85603.1|39
1630656390000|2021-09-03 08:06:30|85636.7|85611.7|85635.1|85610.1|85637.1|85612.1|85632.8|85607.8|51
1630656400000|2021-09-03 08:06:40|85634.8|85609.8|85634.6|85609.6|85636|85611|85634.1|85609.1|28
1630656410000|2021-09-03 08:06:50|85634.3|85609.3|85628.7|85603.7|85636.1|85611.1|85627|85602|44
1630656420000|2021-09-03 08:07:00|85628.4|85603.4|85617.7|85592.7|85628.8|85603.8|85617.7|85592.7|56
1630656430000|2021-09-03 08:07:10|85619.2|85594.2|85628|85603|85636.9|85606|85619.2|85586.9|49
1630656440000|2021-09-03 08:07:20|85627.8|85602.8|85631.9|85606.9|85632.4|85607.4|85626.7|85601.7|41
1630656450000|2021-09-03 08:07:30|85632|85607|85628.8|85603.8|85632.6|85607.6|85627|85602|47
1630656460000|2021-09-03 08:07:40|85628.6|85603.6|85625.9|85600.9|85628.6|85603.6|85625.9|85600.9|29
1630656470000|2021-09-03 08:07:50|85626|85601|85626.4|85601.4|85628.2|85603.2|85626|85601|37
1630656480000|2021-09-03 08:08:00|85626.9|85601.9|85625.9|85600.9|85628.1|85603.1|85625.2|85600.2|28
1630656490000|2021-09-03 08:08:10|85625.7|85600.7|85619.7|85594.7|85626.2|85601.2|85619.5|85594.5|56
1630656500000|2021-09-03 08:08:20|85619.6|85594.6|85621.7|85596.7|85622.3|85597.3|85619.5|85594.5|43
1630656510000|2021-09-03 08:08:30|85622.6|85597.6|85625|85600|85625.1|85600.1|85619.3|85594.3|53
1630656520000|2021-09-03 08:08:40|85625.2|85600.2|85624.7|85599.7|85625.8|85600.8|85622.7|85597.7|47
1630656530000|2021-09-03 08:08:50|85624.5|85599.5|85620.9|85595.9|85624.9|85599.9|85620|85595|43
1630656540000|2021-09-03 08:09:00|85620.6|85595.6|85620.1|85595.1|85622.1|85597.1|85619.7|85594.7|46
1630656550000|2021-09-03 08:09:10|85620.3|85595.3|85620.5|85595.5|85620.8|85595.8|85619.9|85594.9|27
1630656560000|2021-09-03 08:09:20|85621.2|85596.2|85627.4|85602.4|85627.4|85602.4|85621.2|85596.2|43
1630656570000|2021-09-03 08:09:30|85627.5|85602.5|85626.1|85601.1|85627.5|85602.5|85625.7|85600.7|17
1630656580000|2021-09-03 08:09:40|85626.2|85601.2|85625.3|85600.3|85626.9|85601.9|85623.8|85598.8|29
1630656590000|2021-09-03 08:09:50|85626.1|85601.1|85625.7|85600.7|85628|85603|85624.8|85599.8|36
1630656600000|2021-09-03 08:10:00|85625.6|85600.6|85618.6|85593.6|85626.9|85601.9|85618.6|85593.6|53
1630656610000|2021-09-03 08:10:10|85619.2|85594.2|85623.4|85598.4|85624.2|85599.2|85618.7|85593.7|54
1630656620000|2021-09-03 08:10:20|85623.5|85598.5|85622|85597|85623.7|85598.7|85621.7|85596.7|26
1630656630000|2021-09-03 08:10:30|85622.1|85597.1|85626.8|85601.8|85626.8|85601.8|85621.8|85596.8|47
1630656640000|2021-09-03 08:10:40|85626.2|85601.2|85624.4|85599.4|85627.7|85602.7|85623.7|85598.7|40
1630656650000|2021-09-03 08:10:50|85623.9|85598.9|85617|85592|85624.9|85599.9|85617|85592|44
1630656660000|2021-09-03 08:11:00|85617.1|85592.1|85618|85593|85618|85593|85615.7|85590.7|26
1630656670000|2021-09-03 08:11:10|85618.2|85593.2|85620.4|85595.4|85620.5|85595.5|85617.7|85592.7|38
1630656680000|2021-09-03 08:11:20|85620|85595|85620.7|85595.7|85621.2|85596.2|85618.7|85593.7|35
1630656690000|2021-09-03 08:11:30|85620.9|85595.9|85621.1|85596.1|85622.1|85597.1|85620.1|85595.1|37
1630656700000|2021-09-03 08:11:40|85621.5|85596.5|85622|85597|85625.3|85600.3|85621.5|85596.5|39
1630656710000|2021-09-03 08:11:50|85621.8|85596.8|85621.4|85596.4|85622.4|85597.4|85621.3|85596.3|32
1630656720000|2021-09-03 08:12:00|85621.2|85596.2|85619.6|85594.6|85621.3|85596.3|85616.7|85591.7|39
1630656730000|2021-09-03 08:12:10|85620.3|85595.3|85618.5|85593.5|85620.5|85595.5|85617.2|85592.2|29
1630656740000|2021-09-03 08:12:20|85618.4|85593.4|85618.3|85593.3|85619|85594|85615.3|85590.3|42
1630656750000|2021-09-03 08:12:30|85618.2|85593.2|85617.6|85592.6|85618.6|85593.6|85617.5|85592.5|26
1630656760000|2021-09-03 08:12:40|85617.5|85592.5|85618.4|85593.4|85618.6|85593.6|85616.9|85591.9|37
1630656770000|2021-09-03 08:12:50|85618.1|85593.1|85618.4|85593.4|85618.7|85593.7|85617.3|85592.3|27
1630656780000|2021-09-03 08:13:00|85618.3|85593.3|85618.6|85593.6|85618.8|85593.8|85617.5|85592.5|31
1630656790000|2021-09-03 08:13:10|85618.5|85593.5|85618.3|85593.3|85619|85594|85617.7|85592.7|32
1630656800000|2021-09-03 08:13:20|85618.2|85593.2|85622.3|85597.3|85622.3|85597.3|85616.8|85591.8|38
1630656810000|2021-09-03 08:13:30|85622.5|85597.5|85619.7|85594.7|85622.6|85597.6|85618.5|85593.5|46
1630656820000|2021-09-03 08:13:40|85620|85595|85622.6|85597.6|85622.6|85597.6|85618.4|85593.4|43
1630656830000|2021-09-03 08:13:50|85622.7|85597.7|85621.1|85596.1|85622.7|85597.7|85620.8|85595.8|38
1630656840000|2021-09-03 08:14:00|85621.2|85596.2|85614.4|85589.4|85621.2|85596.2|85614.4|85589.4|34
1630656850000|2021-09-03 08:14:10|85614.7|85589.7|85617.6|85592.6|85618.6|85593.6|85614.7|85589.7|28
1630656860000|2021-09-03 08:14:20|85617.5|85592.5|85618.5|85593.5|85618.8|85593.8|85617.5|85592.5|21
1630656870000|2021-09-03 08:14:30|85618.9|85593.9|85618.7|85593.7|85621.3|85596.3|85618.6|85593.6|26
1630656880000|2021-09-03 08:14:40|85618.5|85593.5|85615.1|85590.1|85619.8|85594.8|85614.8|85589.8|33
1630656890000|2021-09-03 08:14:50|85615.2|85590.2|85619.3|85594.3|85619.6|85594.6|85614.2|85589.2|37
1630656900000|2021-09-03 08:15:00|85619.5|85594.5|85630|85605|85634.4|85609.4|85619.5|85594.5|48
1630656910000|2021-09-03 08:15:10|85630.8|85605.8|85633.1|85608.1|85633.1|85608.1|85630.6|85605.6|36
1630656920000|2021-09-03 08:15:20|85633.3|85608.3|85636.2|85611.2|85638.5|85613.5|85631.5|85606.5|38
1630656930000|2021-09-03 08:15:30|85636.3|85611.3|85636.7|85611.7|85638.1|85613.1|85635.7|85610.7|40
1630656940000|2021-09-03 08:15:40|85636.4|85611.4|85642.3|85617.3|85642.7|85617.7|85636.4|85611.4|49
1630656950000|2021-09-03 08:15:50|85642.7|85617.7|85649.1|85624.1|85650.2|85625.2|85642.5|85617.5|52
1630656960000|2021-09-03 08:16:00|85649.8|85624.8|85651.7|85626.7|85651.9|85626.9|85649.1|85624.1|34
1630656970000|2021-09-03 08:16:10|85651.5|85626.5|85649.9|85624.9|85652.4|85627.4|85649.4|85624.4|35
1630656980000|2021-09-03 08:16:20|85649.7|85624.7|85649.4|85624.4|85650.6|85625.6|85649.2|85624.2|30
1630656990000|2021-09-03 08:16:30|85649.3|85624.3|85651.2|85626.2|85651.6|85626.6|85649.2|85624.2|26
1630657000000|2021-09-03 08:16:40|85651|85626|85652.3|85627.3|85653|85628|85650.3|85625.3|29
1630657010000|2021-09-03 08:16:50|85650.9|85625.9|85650.6|85625.6|85651.4|85626.4|85650.2|85625.2|22
1630657020000|2021-09-03 08:17:00|85650.5|85625.5|85638.7|85613.7|85650.5|85625.5|85638.4|85613.4|50
1630657030000|2021-09-03 08:17:10|85639.8|85614.8|85638.2|85613.2|85639.8|85614.8|85636.6|85611.6|36
1630657040000|2021-09-03 08:17:20|85638.5|85613.5|85638.7|85613.7|85639.7|85614.7|85637.5|85612.5|32
1630657050000|2021-09-03 08:17:30|85638.5|85613.5|85636.8|85611.8|85640.8|85615.8|85636.4|85611.4|37
1630657060000|2021-09-03 08:17:40|85637|85612|85639.1|85614.1|85639.5|85614.5|85632.7|85607.7|51
1630657070000|2021-09-03 08:17:50|85638.6|85613.6|85642.4|85617.4|85642.4|85617.4|85637.1|85612.1|44
1630657080000|2021-09-03 08:18:00|85641|85616|85639.9|85614.9|85643.6|85618.6|85638.6|85613.6|41
1630657090000|2021-09-03 08:18:10|85640.3|85615.3|85639|85614|85641.6|85616.6|85639|85614|42
1630657100000|2021-09-03 08:18:20|85639.6|85614.6|85642.5|85617.5|85643.2|85618.2|85639.6|85614.6|44
1630657110000|2021-09-03 08:18:30|85643|85618|85640.5|85615.5|85643.5|85618.5|85639.4|85614.4|47
1630657120000|2021-09-03 08:18:40|85642.3|85617.3|85641.9|85616.9|85643.2|85618.2|85641.3|85616.3|34
1630657130000|2021-09-03 08:18:50|85642.1|85617.1|85638.5|85613.5|85643.3|85618.3|85634.4|85609.4|53
1630657140000|2021-09-03 08:19:00|85637|85612|85639.3|85614.3|85640.4|85615.4|85637|85612|35
1630657150000|2021-09-03 08:19:10|85638.9|85613.9|85638.3|85613.3|85640|85615|85637.5|85612.5|27
1630657160000|2021-09-03 08:19:20|85638.8|85613.8|85637.5|85612.5|85639.5|85614.5|85633.6|85608.6|33
1630657170000|2021-09-03 08:19:30|85637.8|85612.8|85634.4|85609.4|85637.8|85612.8|85633.8|85608.8|32
1630657180000|2021-09-03 08:19:40|85634.2|85609.2|85634.8|85609.8|85636.5|85611.5|85632.9|85607.9|42
1630657190000|2021-09-03 08:19:50|85633.5|85608.5|85631.1|85606.1|85633.7|85608.7|85631|85606|31
1630657200000|2021-09-03 08:20:00|85631.2|85606.2|85635.3|85610.3|85635.5|85610.5|85631.2|85606.2|52
1630657210000|2021-09-03 08:20:10|85635.2|85610.2|85641|85616|85641.5|85616.5|85635|85610|45
1630657220000|2021-09-03 08:20:20|85640.9|85615.9|85636.9|85611.9|85641.6|85616.6|85636.7|85611.7|25
1630657230000|2021-09-03 08:20:30|85637.3|85612.3|85633.1|85608.1|85637.7|85612.7|85631.1|85606.1|48
1630657240000|2021-09-03 08:20:40|85632.5|85607.5|85632.7|85607.7|85633.8|85608.8|85631.9|85606.9|38
1630657250000|2021-09-03 08:20:50|85633|85608|85631.3|85606.3|85634.3|85609.3|85630.1|85605.1|34
1630657260000|2021-09-03 08:21:00|85631.1|85606.1|85633.2|85608.2|85633.2|85608.2|85630.5|85605.5|32
1630657270000|2021-09-03 08:21:10|85633.3|85608.3|85629.5|85604.5|85636.2|85611.2|85627.6|85602.6|45
1630657280000|2021-09-03 08:21:20|85628.7|85603.7|85630.1|85605.1|85630.2|85605.2|85628.6|85603.6|26
1630657290000|2021-09-03 08:21:30|85629.7|85604.7|85624.9|85599.9|85629.7|85604.7|85624.9|85599.9|34
1630657300000|2021-09-03 08:21:40|85623.5|85598.5|85627.1|85602.1|85627.1|85602.1|85622.4|85597.4|38
1630657310000|2021-09-03 08:21:50|85628.7|85603.7|85625.6|85600.6|85630.3|85605.3|85625.5|85600.5|47
1630657320000|2021-09-03 08:22:00|85625.5|85600.5|85627.1|85602.1|85628.3|85603.3|85625|85600|45
1630657330000|2021-09-03 08:22:10|85627|85602|85626.6|85601.6|85627.7|85602.7|85626.6|85601.6|13
1630657340000|2021-09-03 08:22:20|85626|85601|85625.7|85600.7|85626.5|85601.5|85625.4|85600.4|15
1630657350000|2021-09-03 08:22:30|85625.6|85600.6|85625.9|85600.9|85626.1|85601.1|85623.7|85598.7|22
1630657360000|2021-09-03 08:22:40|85625.8|85600.8|85625.4|85600.4|85626.5|85601.5|85625.2|85600.2|15
1630657370000|2021-09-03 08:22:50|85625.3|85600.3|85626.4|85601.4|85626.5|85601.5|85625.2|85600.2|28
1630657380000|2021-09-03 08:23:00|85626.6|85601.6|85629.9|85604.9|85630.7|85605.7|85626.1|85601.1|40
1630657390000|2021-09-03 08:23:10|85629.8|85604.8|85627.9|85602.9|85630.2|85605.2|85625.1|85600.1|42
1630657400000|2021-09-03 08:23:20|85628.3|85603.3|85629.5|85604.5|85630.1|85605.1|85627.7|85602.7|23
1630657410000|2021-09-03 08:23:30|85630.4|85605.4|85630.6|85605.6|85632.2|85607.2|85630.2|85605.2|37
1630657420000|2021-09-03 08:23:40|85631.1|85606.1|85628.8|85603.8|85631.2|85606.2|85628.8|85603.8|26
1630657430000|2021-09-03 08:23:50|85628.9|85603.9|85630.2|85605.2|85631.7|85606.7|85627.8|85602.8|34
1630657440000|2021-09-03 08:24:00|85630.3|85605.3|85631|85606|85631.3|85606.3|85629.8|85604.8|26
1630657450000|2021-09-03 08:24:10|85630.9|85605.9|85630.2|85605.2|85630.9|85605.9|85629.3|85604.3|26
1630657460000|2021-09-03 08:24:20|85630.4|85605.4|85626.1|85601.1|85630.4|85605.4|85625|85600|22
1630657470000|2021-09-03 08:24:30|85625.7|85600.7|85624.2|85599.2|85627.7|85602.7|85623.6|85598.6|40
1630657480000|2021-09-03 08:24:40|85624.5|85599.5|85626.9|85601.9|85626.9|85601.9|85624.4|85599.4|30
1630657490000|2021-09-03 08:24:50|85626.4|85601.4|85625.9|85600.9|85626.5|85601.5|85625.5|85600.5|23
1630657500000|2021-09-03 08:25:00|85626|85601|85623.7|85598.7|85626.9|85601.9|85623|85598|28
1630657510000|2021-09-03 08:25:10|85623.5|85598.5|85622.1|85597.1|85624.2|85599.2|85621.7|85596.7|17
1630657520000|2021-09-03 08:25:20|85622.3|85597.3|85622|85597|85623.4|85598.4|85622|85597|24
1630657530000|2021-09-03 08:25:30|85621.8|85596.8|85626.8|85601.8|85628.9|85603.9|85621.8|85596.8|40
1630657540000|2021-09-03 08:25:40|85627|85602|85628.6|85603.6|85630|85605|85626.3|85601.3|40
1630657550000|2021-09-03 08:25:50|85628.7|85603.7|85628.4|85603.4|85629.5|85604.5|85627.8|85602.8|30
1630657560000|2021-09-03 08:26:00|85628.5|85603.5|85619.5|85594.5|85629.8|85604.8|85619.5|85594.5|35
1630657570000|2021-09-03 08:26:10|85620.2|85595.2|85622.3|85597.3|85623.1|85598.1|85620.2|85595.2|41
1630657580000|2021-09-03 08:26:20|85621.7|85596.7|85622.6|85597.6|85623|85598|85621.1|85596.1|29
1630657590000|2021-09-03 08:26:30|85622.7|85597.7|85624.9|85599.9|85629|85604|85622.7|85597.7|35
1630657600000|2021-09-03 08:26:40|85625.6|85600.6|85625.5|85600.5|85626|85601|85624.4|85599.4|31
1630657610000|2021-09-03 08:26:50|85625.3|85600.3|85626.9|85601.9|85627.2|85602.2|85623.8|85598.8|34
1630657620000|2021-09-03 08:27:00|85628.3|85603.3|85630.2|85605.2|85630.7|85605.7|85627.1|85602.1|44
1630657630000|2021-09-03 08:27:10|85629.7|85604.7|85631|85606|85633.1|85608.1|85629.2|85604.2|29
1630657640000|2021-09-03 08:27:20|85631.3|85606.3|85630.3|85605.3|85631.3|85606.3|85629.7|85604.7|26
1630657650000|2021-09-03 08:27:30|85630.5|85605.5|85629.6|85604.6|85630.5|85605.5|85628.8|85603.8|20
1630657660000|2021-09-03 08:27:40|85629.7|85604.7|85631|85606|85633.1|85608.1|85629.2|85604.2|39
1630657670000|2021-09-03 08:27:50|85630.8|85605.8|85631|85606|85631.9|85606.9|85629.2|85604.2|48
1630657680000|2021-09-03 08:28:00|85631.3|85606.3|85627|85602|85631.5|85606.5|85626.5|85601.5|38
1630657690000|2021-09-03 08:28:10|85626.6|85601.6|85626.3|85601.3|85629.3|85604.3|85626.3|85601.3|36
1630657700000|2021-09-03 08:28:20|85627.1|85602.1|85625.9|85600.9|85628.4|85603.4|85624.3|85599.3|44
1630657710000|2021-09-03 08:28:30|85625.8|85600.8|85625.6|85600.6|85626.4|85601.4|85623.2|85598.2|39
1630657720000|2021-09-03 08:28:40|85624.7|85599.7|85625.3|85600.3|85627.1|85602.1|85622.4|85597.4|43
1630657730000|2021-09-03 08:28:50|85622.9|85597.9|85620.3|85595.3|85622.9|85597.9|85619|85594|53
1630657740000|2021-09-03 08:29:00|85620.6|85595.6|85621.4|85596.4|85621.7|85596.7|85616.5|85591.5|42
1630657750000|2021-09-03 08:29:10|85622|85597|85620.4|85595.4|85623.2|85598.2|85619.2|85594.2|56
1630657760000|2021-09-03 08:29:20|85620.9|85595.9|85620.2|85595.2|85622.7|85597.7|85619.4|85594.4|49
1630657770000|2021-09-03 08:29:30|85620|85595|85621.8|85596.8|85622.9|85597.9|85619.6|85594.6|37
1630657780000|2021-09-03 08:29:40|85621.4|85596.4|85621.6|85596.6|85625|85600|85620|85595|47
1630657790000|2021-09-03 08:29:50|85623.3|85598.3|85622.7|85597.7|85624.5|85599.5|85621.8|85596.8|38
1630657800000|2021-09-03 08:30:00|85622.9|85597.9|85624.2|85599.2|85624.9|85599.9|85621.9|85596.9|32
1630657810000|2021-09-03 08:30:10|85623.6|85598.6|85623.8|85598.8|85626.4|85601.4|85622.9|85597.9|54
1630657820000|2021-09-03 08:30:20|85623.7|85598.7|85624.9|85599.9|85625.5|85600.5|85622.1|85597.1|56
1630657830000|2021-09-03 08:30:30|85625|85600|85619.3|85594.3|85625|85600|85618.2|85593.2|60
1630657840000|2021-09-03 08:30:40|85619.4|85594.4|85619.1|85594.1|85620.4|85595.4|85618.1|85593.1|37
1630657850000|2021-09-03 08:30:50|85619.2|85594.2|85619.9|85594.9|85619.9|85594.9|85618.7|85593.7|18
1630657860000|2021-09-03 08:31:00|85619.6|85594.6|85620.6|85595.6|85620.6|85595.6|85618.9|85593.9|26
1630657870000|2021-09-03 08:31:10|85620.3|85595.3|85621|85596|85621|85596|85619.9|85594.9|26
1630657880000|2021-09-03 08:31:20|85620.9|85595.9|85620.8|85595.8|85621.6|85596.6|85620.5|85595.5|26
1630657890000|2021-09-03 08:31:30|85620.9|85595.9|85621.2|85596.2|85621.7|85596.7|85620.4|85595.4|19
1630657900000|2021-09-03 08:31:40|85621.1|85596.1|85621.5|85596.5|85621.8|85596.8|85619.7|85594.7|26
1630657910000|2021-09-03 08:31:50|85621.8|85596.8|85622.2|85597.2|85622.4|85597.4|85621.3|85596.3|25
1630657920000|2021-09-03 08:32:00|85622.1|85597.1|85626.8|85601.8|85627.1|85602.1|85621.9|85596.9|31
1630657930000|2021-09-03 08:32:10|85625.3|85600.3|85624.1|85599.1|85626.9|85601.9|85623.5|85598.5|39
1630657940000|2021-09-03 08:32:20|85623.8|85598.8|85624.5|85599.5|85625.1|85600.1|85623|85598|32
1630657950000|2021-09-03 08:32:30|85624.4|85599.4|85623.9|85598.9|85624.9|85599.9|85623.9|85598.9|26
1630657960000|2021-09-03 08:32:40|85624|85599|85621.9|85596.9|85624.5|85599.5|85621.7|85596.7|38
1630657970000|2021-09-03 08:32:50|85622.2|85597.2|85624.2|85599.2|85624.2|85599.2|85621.9|85596.9|32
1630657980000|2021-09-03 08:33:00|85624.3|85599.3|85622.2|85597.2|85624.3|85599.3|85621.9|85596.9|38
1630657990000|2021-09-03 08:33:10|85622.1|85597.1|85636|85611|85637.4|85612.4|85622.1|85597.1|42
1630658000000|2021-09-03 08:33:20|85636.1|85611.1|85635.7|85610.7|85637.6|85612.6|85635|85610|45
1630658010000|2021-09-03 08:33:30|85636.5|85611.5|85630.4|85605.4|85636.5|85611.5|85629.5|85604.5|44
1630658020000|2021-09-03 08:33:40|85630.2|85605.2|85629|85604|85631.2|85606.2|85628.5|85603.5|36
1630658030000|2021-09-03 08:33:50|85629.1|85604.1|85631.3|85606.3|85631.7|85606.7|85629.1|85604.1|44
1630658040000|2021-09-03 08:34:00|85631.4|85606.4|85629|85604|85631.6|85606.6|85628.6|85603.6|46
1630658050000|2021-09-03 08:34:10|85629.1|85604.1|85631.1|85606.1|85631.4|85606.4|85628.7|85603.7|37
1630658060000|2021-09-03 08:34:20|85631|85606|85630.7|85605.7|85632.1|85607.1|85630.6|85605.6|47
1630658070000|2021-09-03 08:34:30|85630.6|85605.6|85628.1|85603.1|85631.2|85606.2|85626.7|85601.7|43
1630658080000|2021-09-03 08:34:40|85627.5|85602.5|85620.9|85595.9|85628.8|85603.8|85620.9|85595.9|51
1630658090000|2021-09-03 08:34:50|85620.8|85595.8|85620.6|85595.6|85622.4|85597.4|85619.7|85594.7|44
1630658100000|2021-09-03 08:35:00|85621.3|85596.3|85620.4|85595.4|85622|85597|85619|85594|47
1630658110000|2021-09-03 08:35:10|85620.6|85595.6|85619.4|85594.4|85620.7|85595.7|85618.2|85593.2|45
1630658120000|2021-09-03 08:35:20|85619.1|85594.1|85614.1|85589.1|85621.7|85596.7|85614.1|85589.1|46
1630658130000|2021-09-03 08:35:30|85614.6|85589.6|85618.9|85593.9|85619.9|85594.9|85614.6|85589.6|40
1630658140000|2021-09-03 08:35:40|85618.7|85593.7|85619.3|85594.3|85622.2|85597.2|85618.7|85593.7|45
1630658150000|2021-09-03 08:35:50|85619.4|85594.4|85617|85592|85621.8|85596.8|85615.8|85590.8|52
1630658160000|2021-09-03 08:36:00|85617.1|85592.1|85615.4|85590.4|85617.3|85592.3|85614.9|85589.9|31
1630658170000|2021-09-03 08:36:10|85615.6|85590.6|85614.7|85589.7|85615.7|85590.7|85614.5|85589.5|22
1630658180000|2021-09-03 08:36:20|85615.2|85590.2|85613|85588|85621|85596|85610.5|85585.5|52
1630658190000|2021-09-03 08:36:30|85613.6|85588.6|85611.9|85586.9|85615.9|85590.9|85611|85586|52
1630658200000|2021-09-03 08:36:40|85611.8|85586.8|85615.7|85590.7|85615.7|85590.7|85611.6|85586.6|46
1630658210000|2021-09-03 08:36:50|85615.8|85590.8|85618.5|85593.5|85618.5|85593.5|85615.7|85590.7|24
1630658220000|2021-09-03 08:37:00|85618|85593|85616.3|85591.3|85618|85593|85614.6|85589.6|42
1630658230000|2021-09-03 08:37:10|85616.2|85591.2|85614.4|85589.4|85616.2|85591.2|85612.6|85587.6|30
1630658240000|2021-09-03 08:37:20|85614|85589|85616.5|85591.5|85619.2|85594.2|85613.5|85588.5|32
1630658250000|2021-09-03 08:37:30|85616.6|85591.6|85618|85593|85618.4|85593.4|85616.2|85591.2|29
1630658260000|2021-09-03 08:37:40|85617.4|85592.4|85610.8|85585.8|85618.1|85593.1|85608.9|85583.9|44
1630658270000|2021-09-03 08:37:50|85610.1|85585.1|85612.4|85587.4|85612.8|85587.8|85607.3|85582.3|46
1630658280000|2021-09-03 08:38:00|85612.3|85587.3|85617.9|85592.9|85618.5|85593.5|85611.8|85586.8|32
1630658290000|2021-09-03 08:38:10|85618.5|85593.5|85615.5|85590.5|85620.7|85595.7|85615.5|85590.5|32
1630658300000|2021-09-03 08:38:20|85615.8|85590.8|85612.8|85587.8|85616.7|85591.7|85610.5|85585.5|49
1630658310000|2021-09-03 08:38:30|85612.6|85587.6|85614.6|85589.6|85614.6|85589.6|85611.8|85586.8|30
1630658320000|2021-09-03 08:38:40|85614.4|85589.4|85610.6|85585.6|85615.1|85590.1|85609.9|85584.9|28
1630658330000|2021-09-03 08:38:50|85610.4|85585.4|85611.3|85586.3|85611.6|85586.6|85610.4|85585.4|16
1630658340000|2021-09-03 08:39:00|85611.2|85586.2|85612|85587|85612|85587|85611|85586|15
1630658350000|2021-09-03 08:39:10|85612.3|85587.3|85612.9|85587.9|85614|85589|85612|85587|28
1630658360000|2021-09-03 08:39:20|85613|85588|85614|85589|85614|85589|85612.2|85587.2|28
1630658370000|2021-09-03 08:39:30|85613.9|85588.9|85613.8|85588.8|85614.5|85589.5|85612.9|85587.9|32
1630658380000|2021-09-03 08:39:40|85613.7|85588.7|85608.8|85583.8|85613.8|85588.8|85605.5|85580.5|40
1630658390000|2021-09-03 08:39:50|85608.9|85583.9|85610.1|85585.1|85612.2|85587.2|85608.6|85583.6|38
1630658400000|2021-09-03 08:40:00|85610|85585|85611.7|85586.7|85611.9|85586.9|85607.4|85582.4|39
1630658410000|2021-09-03 08:40:10|85612.4|85587.4|85609.2|85584.2|85613.7|85588.7|85608.4|85583.4|26
1630658420000|2021-09-03 08:40:20|85609.6|85584.6|85604.3|85579.3|85610.2|85585.2|85603.9|85578.9|40
1630658430000|2021-09-03 08:40:30|85604.5|85579.5|85610.9|85585.9|85614.1|85589.1|85601.7|85576.7|52
1630658440000|2021-09-03 08:40:40|85610.7|85585.7|85606.8|85581.8|85611.8|85586.8|85606|85581|54
1630658450000|2021-09-03 08:40:50|85606.9|85581.9|85607.6|85582.6|85610.1|85585.1|85605.8|85580.8|38
1630658460000|2021-09-03 08:41:00|85607.8|85582.8|85607.8|85582.8|85609.1|85584.1|85606.8|85581.8|41
1630658470000|2021-09-03 08:41:10|85607.9|85582.9|85608.7|85583.7|85609.2|85584.2|85607.9|85582.9|27
1630658480000|2021-09-03 08:41:20|85609|85584|85610.6|85585.6|85614|85589|85608.9|85583.9|28
1630658490000|2021-09-03 08:41:30|85611.1|85586.1|85610.1|85585.1|85611.7|85586.7|85609.7|85584.7|35
1630658500000|2021-09-03 08:41:40|85610.7|85585.7|85609.3|85584.3|85610.9|85585.9|85609.3|85584.3|31
1630658510000|2021-09-03 08:41:50|85609.5|85584.5|85610.9|85585.9|85612|85587|85609.4|85584.4|26
1630658520000|2021-09-03 08:42:00|85611.4|85586.4|85612.8|85587.8|85614.5|85589.5|85611.4|85586.4|31
1630658530000|2021-09-03 08:42:10|85612.6|85587.6|85615|85590|85615.5|85590.5|85611.4|85586.4|29
1630658540000|2021-09-03 08:42:20|85614.8|85589.8|85614.4|85589.4|85616.4|85591.4|85614.1|85589.1|33
1630658550000|2021-09-03 08:42:30|85614.2|85589.2|85614.3|85589.3|85614.6|85589.6|85614|85589|18
1630658560000|2021-09-03 08:42:40|85614.6|85589.6|85615.4|85590.4|85615.4|85590.4|85613.4|85588.4|33
1630658570000|2021-09-03 08:42:50|85615.3|85590.3|85620.2|85595.2|85621.8|85596.8|85615.2|85590.2|21
1630658580000|2021-09-03 08:43:00|85622.4|85597.4|85624.6|85599.6|85626|85601|85620.7|85595.7|45
1630658590000|2021-09-03 08:43:10|85624.5|85599.5|85623.1|85598.1|85626|85601|85623.1|85598.1|38
1630658600000|2021-09-03 08:43:20|85623.2|85598.2|85636.7|85611.7|85636.7|85611.7|85623.1|85598.1|41
1630658610000|2021-09-03 08:43:30|85636.3|85611.3|85642.3|85617.3|85643.2|85618.2|85634.3|85609.3|35
1630658620000|2021-09-03 08:43:40|85642.6|85617.6|85642|85617|85643.5|85618.5|85641.1|85616.1|32
1630658630000|2021-09-03 08:43:50|85642.8|85617.8|85643.4|85618.4|85645.7|85620.7|85642.3|85617.3|46
1630658640000|2021-09-03 08:44:00|85644.7|85619.7|85678.8|85628.8|85693.9|85643.9|85644|85619|49
1630658650000|2021-09-03 08:44:10|85677.9|85627.9|85670.1|85620.1|85678|85635.9|85659.1|85619.5|47
1630658660000|2021-09-03 08:44:20|85669.8|85619.8|85657.8|85632.8|85669.9|85633.7|85655.6|85618.6|34
1630658670000|2021-09-03 08:44:30|85658.4|85633.4|85659.8|85634.8|85659.8|85634.8|85657|85632|31
1630658680000|2021-09-03 08:44:40|85659|85634|85657.7|85632.7|85660.4|85635.4|85655.2|85630.2|46
1630658690000|2021-09-03 08:44:50|85657.9|85632.9|85657.4|85632.4|85658.9|85633.9|85656.2|85631.2|27
1630658700000|2021-09-03 08:45:00|85657|85632|85654.4|85629.4|85658|85633|85654.3|85629.3|39
1630658710000|2021-09-03 08:45:10|85657.6|85632.6|85662.1|85637.1|85662.3|85637.3|85657.6|85632.6|39
1630658720000|2021-09-03 08:45:20|85662|85637|85660.7|85635.7|85662.5|85637.5|85660.3|85635.3|37
1630658730000|2021-09-03 08:45:30|85659.2|85634.2|85662.5|85637.5|85663.5|85638.5|85659.2|85634.2|39
1630658740000|2021-09-03 08:45:40|85662.2|85637.2|85664.9|85639.9|85666.8|85641.8|85660.5|85635.5|40
1630658750000|2021-09-03 08:45:50|85664.8|85639.8|85666.9|85641.9|85667.4|85642.4|85664|85639|50
1630658760000|2021-09-03 08:46:00|85666|85641|85665.7|85640.7|85669.1|85644.1|85663.5|85638.5|49
1630658770000|2021-09-03 08:46:10|85668|85643|85663.2|85638.2|85672|85647|85662.6|85637.6|47
1630658780000|2021-09-03 08:46:20|85662.6|85637.6|85670.5|85645.5|85670.5|85645.5|85662.1|85637.1|49
1630658790000|2021-09-03 08:46:30|85670.4|85645.4|85669.1|85644.1|85675.2|85650.2|85668.3|85643.3|46
1630658800000|2021-09-03 08:46:40|85668.6|85643.6|85661.2|85636.2|85674.7|85649.7|85660.9|85635.9|53
1630658810000|2021-09-03 08:46:50|85661|85636|85662.3|85637.3|85662.3|85637.3|85660|85635|28
1630658820000|2021-09-03 08:47:00|85662.1|85637.1|85660.2|85635.2|85662.1|85637.1|85659|85634|34
1630658830000|2021-09-03 08:47:10|85660|85635|85665.7|85640.7|85666.4|85641.4|85659.5|85634.5|43
1630658840000|2021-09-03 08:47:20|85665.5|85640.5|85666.6|85641.6|85668.1|85643.1|85665.5|85640.5|40
1630658850000|2021-09-03 08:47:30|85666.8|85641.8|85665.3|85640.3|85667.6|85642.6|85664.8|85639.8|31
1630658860000|2021-09-03 08:47:40|85665|85640|85673.3|85648.3|85685|85648.5|85665|85634.3|45
1630658870000|2021-09-03 08:47:50|85672.6|85647.6|85675.6|85650.6|85677.8|85652.8|85672.5|85647.5|36
1630658880000|2021-09-03 08:48:00|85675.5|85650.5|85677.6|85652.6|85682.1|85657.1|85675.5|85650.5|47
1630658890000|2021-09-03 08:48:10|85677.7|85652.7|85683.4|85658.4|85684.8|85659.8|85677.1|85652.1|43
1630658900000|2021-09-03 08:48:20|85683.3|85658.3|85694.2|85669.2|85694.6|85669.6|85683.3|85658.3|55
1630658910000|2021-09-03 08:48:30|85694.9|85669.9|85694.7|85669.7|85696.5|85671.5|85692.6|85667.6|45
1630658920000|2021-09-03 08:48:40|85695|85670|85699.7|85674.7|85701.6|85676.6|85694.5|85669.5|42
1630658930000|2021-09-03 08:48:50|85699.4|85674.4|85698.6|85673.6|85702.8|85677.8|85698.3|85673.3|35
1630658940000|2021-09-03 08:49:00|85698.3|85673.3|85697.3|85672.3|85699.6|85674.6|85694.5|85669.5|45
1630658950000|2021-09-03 08:49:10|85697.1|85672.1|85695|85670|85699.8|85674.8|85693.7|85668.7|49
1630658960000|2021-09-03 08:49:20|85695.3|85670.3|85695.5|85670.5|85697.1|85672.1|85693|85668|42
1630658970000|2021-09-03 08:49:30|85695.8|85670.8|85697.9|85672.9|85700|85675|85693.4|85668.4|42
1630658980000|2021-09-03 08:49:40|85697.5|85672.5|85699.2|85674.2|85699.7|85674.7|85694.2|85669.2|36
1630658990000|2021-09-03 08:49:50|85699|85674|85699.6|85674.6|85700.6|85675.6|85699|85674|28
1630659000000|2021-09-03 08:50:00|85699.3|85674.3|85698.2|85673.2|85699.8|85674.8|85698.2|85673.2|36
1630659010000|2021-09-03 08:50:10|85698.1|85673.1|85696.3|85671.3|85701.3|85676.3|85695.8|85670.8|46
1630659020000|2021-09-03 08:50:20|85696.1|85671.1|85695.8|85670.8|85697.4|85672.4|85695.8|85670.8|26
1630659030000|2021-09-03 08:50:30|85695.6|85670.6|85692.3|85667.3|85696.2|85671.2|85692.2|85667.2|42
1630659040000|2021-09-03 08:50:40|85692.2|85667.2|85683.7|85658.7|85692.2|85667.2|85678.7|85653.7|39
1630659050000|2021-09-03 08:50:50|85684.9|85659.9|85685.6|85660.6|85698.2|85661.3|85681.9|85645.1|51
1630659060000|2021-09-03 08:51:00|85686.2|85661.2|85686.3|85661.3|85687.1|85662.1|85685.7|85660.7|37
1630659070000|2021-09-03 08:51:10|85685.7|85660.7|85683.5|85658.5|85686|85661|85682.2|85657.2|29
1630659080000|2021-09-03 08:51:20|85683.2|85658.2|85687|85662|85687|85662|85682.3|85657.3|31
1630659090000|2021-09-03 08:51:30|85686|85661|85687.5|85662.5|85688.1|85663.1|85685|85660|45
1630659100000|2021-09-03 08:51:40|85688|85663|85691.2|85666.2|85691.8|85666.8|85688|85663|47
1630659110000|2021-09-03 08:51:50|85691|85666|85702.5|85677.5|85703.2|85678.2|85690.4|85665.4|51
1630659120000|2021-09-03 08:52:00|85701.8|85676.8|85703.8|85678.8|85703.8|85678.8|85701.8|85676.8|29
1630659130000|2021-09-03 08:52:10|85703.5|85678.5|85702.5|85677.5|85703.7|85678.7|85702|85677|33
1630659140000|2021-09-03 08:52:20|85702.4|85677.4|85703.3|85678.3|85704.8|85679.8|85702.3|85677.3|25
1630659150000|2021-09-03 08:52:30|85703.9|85678.9|85705|85680|85705.4|85680.4|85702.9|85677.9|46
1630659160000|2021-09-03 08:52:40|85705.4|85680.4|85701.8|85676.8|85705.4|85680.4|85701.5|85676.5|40
1630659170000|2021-09-03 08:52:50|85702.2|85677.2|85702.7|85677.7|85703.1|85678.1|85701|85676|39
1630659180000|2021-09-03 08:53:00|85702.8|85677.8|85703.8|85678.8|85705.7|85680.7|85700.9|85675.9|45
1630659190000|2021-09-03 08:53:10|85703.7|85678.7|85701.3|85676.3|85703.7|85678.7|85701|85676|39
1630659200000|2021-09-03 08:53:20|85701.5|85676.5|85705|85680|85706.7|85681.7|85698.5|85673.5|43
1630659210000|2021-09-03 08:53:30|85705.2|85680.2|85707.4|85682.4|85717.4|85692.4|85704|85679|58
1630659220000|2021-09-03 08:53:40|85707.6|85682.6|85708.9|85683.9|85710.2|85685.2|85707.6|85682.6|64
1630659230000|2021-09-03 08:53:50|85708.8|85683.8|85711.4|85686.4|85711.5|85686.5|85708.8|85683.8|45
1630659240000|2021-09-03 08:54:00|85711.3|85686.3|85711.1|85686.1|85712.2|85687.2|85710.7|85685.7|29
1630659250000|2021-09-03 08:54:10|85711|85686|85717.9|85692.9|85718.2|85693.2|85710.7|85685.7|46
1630659260000|2021-09-03 08:54:20|85717.3|85692.3|85712.2|85687.2|85717.3|85692.3|85711|85686|56
1630659270000|2021-09-03 08:54:30|85712.1|85687.1|85714.9|85689.9|85715.6|85690.6|85711.7|85686.7|40
1630659280000|2021-09-03 08:54:40|85714|85689|85716.5|85691.5|85717.6|85692.6|85713.8|85688.8|39
1630659290000|2021-09-03 08:54:50|85717.4|85692.4|85722.5|85697.5|85725.2|85700.2|85717.4|85692.4|55
1630659300000|2021-09-03 08:55:00|85721.8|85696.8|85724.4|85699.4|85731.2|85706.2|85721.5|85696.5|54
1630659310000|2021-09-03 08:55:10|85724.6|85699.6|85722.4|85697.4|85725.2|85700.2|85721.7|85696.7|47
1630659320000|2021-09-03 08:55:20|85722.3|85697.3|85724.5|85699.5|85724.6|85699.6|85720.3|85695.3|44
1630659330000|2021-09-03 08:55:30|85724.8|85699.8|85725.1|85700.1|85727.2|85702.2|85723.8|85698.8|40
1630659340000|2021-09-03 08:55:40|85725.4|85700.4|85724.4|85699.4|85726|85701|85722.7|85697.7|38
1630659350000|2021-09-03 08:55:50|85724.5|85699.5|85722.3|85697.3|85724.8|85699.8|85721.2|85696.2|50
1630659360000|2021-09-03 08:56:00|85722.1|85697.1|85722.1|85697.1|85724.1|85699.1|85722|85697|37
1630659370000|2021-09-03 08:56:10|85722.3|85697.3|85721.8|85696.8|85722.7|85697.7|85721.7|85696.7|44
1630659380000|2021-09-03 08:56:20|85721.6|85696.6|85723.2|85698.2|85723.7|85698.7|85721.6|85696.6|31
1630659390000|2021-09-03 08:56:30|85722.6|85697.6|85724.7|85699.7|85728.9|85703.9|85722.3|85697.3|46
1630659400000|2021-09-03 08:56:40|85724.2|85699.2|85725|85700|85725.1|85700.1|85723.3|85698.3|25
1630659410000|2021-09-03 08:56:50|85724.5|85699.5|85726|85701|85726|85701|85722.3|85697.3|46
1630659420000|2021-09-03 08:57:00|85726.3|85701.3|85738.4|85713.4|85743.7|85713.6|85724.6|85689.4|58
1630659430000|2021-09-03 08:57:10|85738.6|85713.6|85741.7|85716.7|85742.8|85717.8|85738.1|85713.1|41
1630659440000|2021-09-03 08:57:20|85741.6|85716.6|85753.5|85728.5|85755.2|85730.2|85741.4|85716.4|48
1630659450000|2021-09-03 08:57:30|85753.3|85728.3|85745.6|85720.6|85754.3|85729.3|85743.8|85718.8|48
1630659460000|2021-09-03 08:57:40|85745.1|85720.1|85747.4|85722.4|85749.5|85724.5|85745.1|85720.1|48
1630659470000|2021-09-03 08:57:50|85747.2|85722.2|85747.8|85722.8|85751.1|85726.1|85746.6|85721.6|49
1630659480000|2021-09-03 08:58:00|85747.5|85722.5|85744.5|85719.5|85749.1|85724.1|85743.9|85718.9|44
1630659490000|2021-09-03 08:58:10|85744.7|85719.7|85744.6|85719.6|85745.6|85720.6|85744.2|85719.2|29
1630659500000|2021-09-03 08:58:20|85744.4|85719.4|85744.9|85719.9|85745.7|85720.7|85744.4|85719.4|29
1630659510000|2021-09-03 08:58:30|85745|85720|85745.7|85720.7|85746|85721|85744.7|85719.7|33
1630659520000|2021-09-03 08:58:40|85746|85721|85745.5|85720.5|85746|85721|85744.7|85719.7|26
1630659530000|2021-09-03 08:58:50|85745.6|85720.6|85746.3|85721.3|85747|85722|85743.2|85718.2|30
1630659540000|2021-09-03 08:59:00|85746.4|85721.4|85751|85726|85751.1|85726.1|85746.4|85721.4|46
1630659550000|2021-09-03 08:59:10|85750.8|85725.8|85752.4|85727.4|85766.6|85728.7|85748.8|85716.1|47
1630659560000|2021-09-03 08:59:20|85752|85727|85751.6|85726.6|85753.3|85728.3|85750.7|85725.7|32
1630659570000|2021-09-03 08:59:30|85764.1|85714.1|85766.8|85716.8|85766.8|85727.2|85750.1|85713.1|26
1630659580000|2021-09-03 08:59:40|85765.9|85715.9|85765|85715|85766.5|85716.5|85764.2|85714.2|39
1630659590000|2021-09-03 08:59:50|85764.7|85714.7|85751.4|85726.4|85764.9|85726.4|85751.4|85713.3|26
1630659600000|2021-09-03 09:00:00|85751.3|85726.3|85755|85730|85755.4|85730.4|85751.3|85726.3|47
1630659610000|2021-09-03 09:00:10|85757.2|85732.2|85769.9|85719.9|85770.4|85733.7|85756.3|85718.5|46
1630659620000|2021-09-03 09:00:20|85769.6|85719.6|85771.2|85721.2|85771.2|85721.2|85766.6|85716.6|39
1630659630000|2021-09-03 09:00:30|85770.9|85720.9|85772.7|85722.7|85773.7|85737.5|85759.2|85720.9|35
1630659640000|2021-09-03 09:00:40|85773.6|85723.6|85762.3|85737.3|85775|85739.8|85761.7|85723.6|43
1630659650000|2021-09-03 09:00:50|85763.7|85738.7|85780.2|85730.2|85781.9|85741.3|85763.7|85726.8|48
1630659660000|2021-09-03 09:01:00|85780|85730|85784.4|85734.4|85785|85746.8|85763|85726.2|57
1630659670000|2021-09-03 09:01:10|85784.5|85734.5|85772.9|85747.9|85785.3|85748.9|85771.8|85733.4|45
1630659680000|2021-09-03 09:01:20|85773.1|85748.1|85786.7|85761.7|85786.7|85761.7|85772.9|85747.9|48
1630659690000|2021-09-03 09:01:30|85787.6|85762.6|85790.4|85765.4|85804.3|85769.2|85787.6|85749.2|51
1630659700000|2021-09-03 09:01:40|85790.8|85765.8|85787.6|85762.6|85790.8|85765.8|85786.9|85761.9|46
1630659710000|2021-09-03 09:01:50|85786.3|85761.3|85783.9|85758.9|85787.1|85762.1|85782|85757|46
1630659720000|2021-09-03 09:02:00|85782.6|85757.6|85783.4|85758.4|85783.9|85758.9|85779.8|85754.8|56
1630659730000|2021-09-03 09:02:10|85783.3|85758.3|85784.1|85759.1|85787.1|85762.1|85782.8|85757.8|48
1630659740000|2021-09-03 09:02:20|85783.2|85758.2|85784.9|85759.9|85785.6|85760.6|85781.5|85756.5|41
1630659750000|2021-09-03 09:02:30|85784.7|85759.7|85787.6|85762.6|85788.3|85763.3|85784.6|85759.6|42
1630659760000|2021-09-03 09:02:40|85786.9|85761.9|85788.5|85763.5|85789.7|85764.7|85783.8|85758.8|54
1630659770000|2021-09-03 09:02:50|85790.1|85765.1|85780.4|85755.4|85804.3|85766.2|85779.7|85753.1|54
1630659780000|2021-09-03 09:03:00|85780|85755|85785.9|85760.9|85786.1|85761.1|85780|85755|48
1630659790000|2021-09-03 09:03:10|85785.8|85760.8|85788.3|85763.3|85791.7|85766.7|85784.9|85759.9|48
1630659800000|2021-09-03 09:03:20|85788.7|85763.7|85792.6|85767.6|85802|85769.2|85786|85750.9|52
1630659810000|2021-09-03 09:03:30|85793|85768|85792.8|85767.8|85796.8|85771.8|85789.5|85764.5|50
1630659820000|2021-09-03 09:03:40|85792.5|85767.5|85786.8|85761.8|85793.5|85768.5|85785.8|85760.8|56
1630659830000|2021-09-03 09:03:50|85786.6|85761.6|85786.5|85761.5|85788.1|85763.1|85784.1|85759.1|44
1630659840000|2021-09-03 09:04:00|85785.4|85760.4|85772.2|85747.2|85785.8|85760.8|85772.2|85747.2|51
1630659850000|2021-09-03 09:04:10|85773.5|85748.5|85772.3|85747.3|85776.4|85751.4|85772.3|85747.3|58
1630659860000|2021-09-03 09:04:20|85772.5|85747.5|85792.4|85742.4|85792.4|85753.6|85770.3|85740.3|58
1630659870000|2021-09-03 09:04:30|85792.7|85742.7|85774.1|85749.1|85792.9|85750|85774.1|85737.2|55
1630659880000|2021-09-03 09:04:40|85773.8|85748.8|85786|85761|85787.2|85762.2|85768.5|85732.6|57
1630659890000|2021-09-03 09:04:50|85785.2|85760.2|85785.9|85760.9|85786.8|85761.8|85783.8|85758.8|58
1630659900000|2021-09-03 09:05:00|85786|85761|85786.1|85761.1|85786.5|85761.5|85784.1|85759.1|47
1630659910000|2021-09-03 09:05:10|85785.7|85760.7|85791.6|85766.6|85792.2|85767.2|85784.7|85759.7|38
1630659920000|2021-09-03 09:05:20|85791.1|85766.1|85789.4|85764.4|85791.5|85766.5|85784.8|85759.8|39
1630659930000|2021-09-03 09:05:30|85788.6|85763.6|85787.5|85762.5|85789.2|85764.2|85784|85759|58
1630659940000|2021-09-03 09:05:40|85787.8|85762.8|85790|85765|85790.6|85765.6|85784.3|85759.3|50
1630659950000|2021-09-03 09:05:50|85790.5|85765.5|85786.6|85761.6|85794.7|85769.7|85786.6|85761.6|59
1630659960000|2021-09-03 09:06:00|85786.5|85761.5|85784.9|85759.9|85787.3|85762.3|85782.3|85757.3|49
1630659970000|2021-09-03 09:06:10|85784.5|85759.5|85780.2|85755.2|85786.2|85761.2|85778.7|85753.7|42
1630659980000|2021-09-03 09:06:20|85780|85755|85765.1|85740.1|85780|85755|85764.4|85739.4|50
1630659990000|2021-09-03 09:06:30|85764.6|85739.6|85771.8|85746.8|85773.2|85748.2|85764.6|85739.6|45
1630660000000|2021-09-03 09:06:40|85772.6|85747.6|85772.6|85747.6|85772.6|85747.6|85769.3|85744.3|39
1630660010000|2021-09-03 09:06:50|85771.8|85746.8|85771.7|85746.7|85773.5|85748.5|85771|85746|44
1630660020000|2021-09-03 09:07:00|85772.3|85747.3|85770.9|85745.9|85772.7|85747.7|85770.3|85745.3|29
1630660030000|2021-09-03 09:07:10|85770.4|85745.4|85762.5|85737.5|85771.9|85746.9|85762.5|85737.5|40
1630660040000|2021-09-03 09:07:20|85762.1|85737.1|85751.9|85726.9|85762.1|85737.1|85751.7|85726.7|45
1630660050000|2021-09-03 09:07:30|85752|85727|85753.4|85728.4|85753.6|85728.6|85752|85727|21
1630660060000|2021-09-03 09:07:40|85753.5|85728.5|85760.5|85735.5|85761.6|85736.6|85753.4|85728.4|43
1630660070000|2021-09-03 09:07:50|85760.6|85735.6|85758.1|85733.1|85761.2|85736.2|85757.7|85732.7|40
1630660080000|2021-09-03 09:08:00|85758.9|85733.9|85756.7|85731.7|85758.9|85733.9|85752.2|85727.2|50
1630660090000|2021-09-03 09:08:10|85756.3|85731.3|85757.8|85732.8|85757.8|85732.8|85754.6|85729.6|51
1630660100000|2021-09-03 09:08:20|85756.9|85731.9|85772.1|85747.1|85774.8|85749.8|85756.6|85731.6|52
1630660110000|2021-09-03 09:08:30|85772.3|85747.3|85770.8|85745.8|85772.5|85747.5|85770.1|85745.1|49
1630660120000|2021-09-03 09:08:40|85770.7|85745.7|85753|85728|85770.9|85745.9|85753|85728|53
1630660130000|2021-09-03 09:08:50|85752.9|85727.9|85762.9|85737.9|85764.1|85739.1|85752.9|85727.9|57
1630660140000|2021-09-03 09:09:00|85763|85738|85766.1|85741.1|85767.3|85742.3|85762.4|85737.4|40
1630660150000|2021-09-03 09:09:10|85765.9|85740.9|85766.8|85741.8|85768.3|85743.3|85765.3|85740.3|43
1630660160000|2021-09-03 09:09:20|85766.9|85741.9|85772.6|85747.6|85773.4|85748.4|85765.8|85740.8|34
1630660170000|2021-09-03 09:09:30|85772.9|85747.9|85771|85746|85773.5|85748.5|85769.7|85744.7|37
1630660180000|2021-09-03 09:09:40|85770.3|85745.3|85779.2|85754.2|85780.3|85755.3|85768.7|85743.7|44
1630660190000|2021-09-03 09:09:50|85778.9|85753.9|85778.8|85753.8|85780.6|85755.6|85778.5|85753.5|40
1630660200000|2021-09-03 09:10:00|85778.9|85753.9|85775.4|85750.4|85778.9|85753.9|85768.3|85743.3|48
1630660210000|2021-09-03 09:10:10|85776.7|85751.7|85781.2|85756.2|85782.2|85757.2|85776.7|85751.7|39
1630660220000|2021-09-03 09:10:20|85781.1|85756.1|85779.2|85754.2|85781.8|85756.8|85778.5|85753.5|44
1630660230000|2021-09-03 09:10:30|85779.1|85754.1|85783.6|85758.6|85785.1|85760.1|85778.6|85753.6|41
1630660240000|2021-09-03 09:10:40|85784.4|85759.4|85789.7|85764.7|85789.8|85764.8|85778.7|85753.7|52
1630660250000|2021-09-03 09:10:50|85789.9|85764.9|85792.1|85767.1|85792.3|85767.3|85788.6|85763.6|45
1630660260000|2021-09-03 09:11:00|85792.2|85767.2|85792.1|85767.1|85792.2|85767.2|85790.8|85765.8|23
1630660270000|2021-09-03 09:11:10|85791.9|85766.9|85792|85767|85796.2|85771.2|85791.2|85766.2|44
1630660280000|2021-09-03 09:11:20|85791.7|85766.7|85791.8|85766.8|85795|85770|85791.1|85766.1|48
1630660290000|2021-09-03 09:11:30|85791.9|85766.9|85790.8|85765.8|85792.5|85767.5|85790.8|85765.8|21
1630660300000|2021-09-03 09:11:40|85791|85766|85784.4|85759.4|85791|85766|85783.3|85758.3|47
1630660310000|2021-09-03 09:11:50|85784.7|85759.7|85782.8|85757.8|85784.7|85759.7|85781.4|85756.4|48
1630660320000|2021-09-03 09:12:00|85782.4|85757.4|85780.3|85755.3|85782.8|85757.8|85779.6|85754.6|45
1630660330000|2021-09-03 09:12:10|85780.2|85755.2|85778|85753|85780.4|85755.4|85777.1|85752.1|35
1630660340000|2021-09-03 09:12:20|85778.3|85753.3|85776.8|85751.8|85778.3|85753.3|85776.8|85751.8|34
1630660350000|2021-09-03 09:12:30|85776.7|85751.7|85775.5|85750.5|85777.6|85752.6|85775.2|85750.2|21
1630660360000|2021-09-03 09:12:40|85775.8|85750.8|85772.4|85747.4|85775.8|85750.8|85772.2|85747.2|39
1630660370000|2021-09-03 09:12:50|85772.1|85747.1|85767.5|85742.5|85773.4|85748.4|85765.7|85740.7|46
1630660380000|2021-09-03 09:13:00|85767|85742|85766.8|85741.8|85768.3|85743.3|85766.5|85741.5|38
1630660390000|2021-09-03 09:13:10|85766.7|85741.7|85766.7|85741.7|85771.8|85746.8|85765.6|85740.6|52
1630660400000|2021-09-03 09:13:20|85767.5|85742.5|85765.9|85740.9|85767.5|85742.5|85765.6|85740.6|21
1630660410000|2021-09-03 09:13:30|85765.8|85740.8|85761.4|85736.4|85766.7|85741.7|85760.5|85735.5|34
1630660420000|2021-09-03 09:13:40|85760.3|85735.3|85754.6|85729.6|85762.2|85737.2|85754.2|85729.2|46
1630660430000|2021-09-03 09:13:50|85754.9|85729.9|85773.8|85748.8|85774.2|85749.2|85754.3|85729.3|40
1630660440000|2021-09-03 09:14:00|85773|85748|85770.6|85745.6|85775|85750|85769.2|85744.2|40
1630660450000|2021-09-03 09:14:10|85770.4|85745.4|85770.5|85745.5|85770.9|85745.9|85769.8|85744.8|23
1630660460000|2021-09-03 09:14:20|85770.4|85745.4|85771.1|85746.1|85771.7|85746.7|85770.1|85745.1|21
1630660470000|2021-09-03 09:14:30|85770.8|85745.8|85776.2|85751.2|85776.2|85751.2|85770.2|85745.2|21
1630660480000|2021-09-03 09:14:40|85777.3|85752.3|85776.8|85751.8|85777.3|85752.3|85773.1|85748.1|57
1630660490000|2021-09-03 09:14:50|85777.4|85752.4|85771.4|85746.4|85777.4|85752.4|85768|85743|37
1630660500000|2021-09-03 09:15:00|85770.8|85745.8|85773.2|85748.2|85774.5|85749.5|85770.7|85745.7|45
1630660510000|2021-09-03 09:15:10|85774.1|85749.1|85772.9|85747.9|85774.4|85749.4|85767.6|85742.6|51
1630660520000|2021-09-03 09:15:20|85773.8|85748.8|85775.8|85750.8|85777.7|85752.7|85773.3|85748.3|47
1630660530000|2021-09-03 09:15:30|85776.4|85751.4|85787.7|85762.7|85788.1|85763.1|85775.9|85750.9|44
1630660540000|2021-09-03 09:15:40|85787.8|85762.8|85785.9|85760.9|85789.2|85764.2|85785.1|85760.1|35
1630660550000|2021-09-03 09:15:50|85786.1|85761.1|85772.7|85747.7|85789.6|85762.9|85769.8|85739.6|49
1630660560000|2021-09-03 09:16:00|85772.8|85747.8|85775.5|85750.5|85776.3|85751.3|85771.5|85746.5|41
1630660570000|2021-09-03 09:16:10|85776.1|85751.1|85781.4|85756.4|85785|85760|85776.1|85751.1|48
1630660580000|2021-09-03 09:16:20|85781.8|85756.8|85781|85756|85783.7|85758.7|85780|85755|28
1630660590000|2021-09-03 09:16:30|85780|85755|85784.3|85759.3|85788.8|85763.8|85780|85755|43
1630660600000|2021-09-03 09:16:40|85784.6|85759.6|85784.3|85759.3|85785.6|85760.6|85783.4|85758.4|33
1630660610000|2021-09-03 09:16:50|85784.6|85759.6|85784.1|85759.1|85788.4|85763.4|85784.1|85759.1|37
1630660620000|2021-09-03 09:17:00|85784.2|85759.2|85788.9|85763.9|85791.1|85766.1|85783.2|85758.2|42
1630660630000|2021-09-03 09:17:10|85788.5|85763.5|85797.7|85772.7|85797.7|85772.7|85788|85763|41
1630660640000|2021-09-03 09:17:20|85797.9|85772.9|85798.8|85773.8|85799.8|85774.8|85796.5|85771.5|36
1630660650000|2021-09-03 09:17:30|85798.7|85773.7|85796.9|85771.9|85800.7|85775.7|85793.9|85768.9|50
1630660660000|2021-09-03 09:17:40|85796.4|85771.4|85781.2|85756.2|85796.7|85771.7|85779.3|85754.3|36
1630660670000|2021-09-03 09:17:50|85781.1|85756.1|85779.5|85754.5|85788.1|85763.1|85778.5|85753.5|62
1630660680000|2021-09-03 09:18:00|85775|85750|85790.1|85765.1|85791.2|85766.2|85774.5|85749.5|58
1630660690000|2021-09-03 09:18:10|85789.6|85764.6|85797.5|85772.5|85798.9|85773.9|85789.6|85764.6|47
1630660700000|2021-09-03 09:18:20|85797.3|85772.3|85793.8|85768.8|85797.6|85772.6|85793.2|85768.2|27
1630660710000|2021-09-03 09:18:30|85792.5|85767.5|85796.9|85771.9|85798.5|85773.5|85792.5|85767.5|31
1630660720000|2021-09-03 09:18:40|85797|85772|85796.4|85771.4|85797|85772|85795.7|85770.7|42
1630660730000|2021-09-03 09:18:50|85796.1|85771.1|85794.6|85769.6|85796.8|85771.8|85794.1|85769.1|35
1630660740000|2021-09-03 09:19:00|85795|85770|85793|85768|85795.3|85770.3|85791.3|85766.3|47
1630660750000|2021-09-03 09:19:10|85792.5|85767.5|85793|85768|85794|85769|85792.4|85767.4|33
1630660760000|2021-09-03 09:19:20|85792.7|85767.7|85791.3|85766.3|85793.7|85768.7|85791.3|85766.3|27
1630660770000|2021-09-03 09:19:30|85791.1|85766.1|85793.1|85768.1|85793.1|85768.1|85790.8|85765.8|24
1630660780000|2021-09-03 09:19:40|85792.8|85767.8|85793.7|85768.7|85794.4|85769.4|85792.7|85767.7|25
1630660790000|2021-09-03 09:19:50|85793.9|85768.9|85792.3|85767.3|85794.4|85769.4|85792.1|85767.1|37
1630660800000|2021-09-03 09:20:00|85791.8|85766.8|85792.1|85767.1|85793.2|85768.2|85791.3|85766.3|29
1630660810000|2021-09-03 09:20:10|85791.8|85766.8|85792.8|85767.8|85793|85768|85791.8|85766.8|38
1630660820000|2021-09-03 09:20:20|85792.7|85767.7|85793.7|85768.7|85795.1|85770.1|85792.4|85767.4|37
1630660830000|2021-09-03 09:20:30|85793.5|85768.5|85795.1|85770.1|85796.1|85771.1|85786.9|85761.9|51
1630660840000|2021-09-03 09:20:40|85795.6|85770.6|85794.6|85769.6|85797|85772|85794.6|85769.6|42
1630660850000|2021-09-03 09:20:50|85795|85770|85798.4|85773.4|85800.2|85775.2|85795|85770|37
1630660860000|2021-09-03 09:21:00|85798.2|85773.2|85797.6|85772.6|85799.4|85774.4|85797.4|85772.4|28
1630660870000|2021-09-03 09:21:10|85797.7|85772.7|85796.2|85771.2|85798.8|85773.8|85796.2|85771.2|22
1630660880000|2021-09-03 09:21:20|85795.9|85770.9|85795.5|85770.5|85796.8|85771.8|85794.7|85769.7|27
1630660890000|2021-09-03 09:21:30|85795.6|85770.6|85796.8|85771.8|85797.8|85772.8|85795.6|85770.6|30
1630660900000|2021-09-03 09:21:40|85796.9|85771.9|85797.2|85772.2|85797.2|85772.2|85796.6|85771.6|16
1630660910000|2021-09-03 09:21:50|85795.1|85770.1|85802|85777|85802.9|85777.9|85791|85766|39
1630660920000|2021-09-03 09:22:00|85802.5|85777.5|85804.5|85779.5|85805|85780|85802.1|85777.1|34
1630660930000|2021-09-03 09:22:10|85804.6|85779.6|85804.9|85779.9|85806.3|85781.3|85804.6|85779.6|34
1630660940000|2021-09-03 09:22:20|85804.6|85779.6|85808|85783|85808.4|85783.4|85804.6|85779.6|38
1630660950000|2021-09-03 09:22:30|85808.3|85783.3|85804.1|85779.1|85809.8|85784.8|85802.8|85777.8|47
1630660960000|2021-09-03 09:22:40|85804|85779|85803.4|85778.4|85805.7|85780.7|85801.8|85776.8|35
1630660970000|2021-09-03 09:22:50|85803|85778|85803.5|85778.5|85803.8|85778.8|85802.2|85777.2|30
1630660980000|2021-09-03 09:23:00|85802.9|85777.9|85804.5|85779.5|85806.2|85781.2|85801.6|85776.6|35
1630660990000|2021-09-03 09:23:10|85805.2|85780.2|85809.3|85784.3|85811.1|85786.1|85804.2|85779.2|36
1630661000000|2021-09-03 09:23:20|85809.7|85784.7|85807.3|85782.3|85809.9|85784.9|85805.7|85780.7|38
1630661010000|2021-09-03 09:23:30|85807.7|85782.7|85805|85780|85807.9|85782.9|85803.6|85778.6|41
1630661020000|2021-09-03 09:23:40|85805.3|85780.3|85801.2|85776.2|85806.7|85781.7|85801.1|85776.1|42
1630661030000|2021-09-03 09:23:50|85800.8|85775.8|85802.7|85777.7|85805.9|85780.9|85799.7|85774.7|42
1630661040000|2021-09-03 09:24:00|85804.5|85779.5|85803|85778|85805.2|85780.2|85803|85778|22
1630661050000|2021-09-03 09:24:10|85802.9|85777.9|85794.1|85769.1|85803.9|85778.9|85794.1|85769.1|35
1630661060000|2021-09-03 09:24:20|85795.7|85770.7|85790.5|85765.5|85796.2|85771.2|85789.6|85764.6|50
1630661070000|2021-09-03 09:24:30|85790.4|85765.4|85787.5|85762.5|85791.7|85766.7|85787.2|85762.2|36
1630661080000|2021-09-03 09:24:40|85786.8|85761.8|85782.3|85757.3|85788.2|85763.2|85782.1|85757.1|41
1630661090000|2021-09-03 09:24:50|85782.2|85757.2|85784.9|85759.9|85784.9|85759.9|85780.8|85755.8|50
1630661100000|2021-09-03 09:25:00|85784.8|85759.8|85782.9|85757.9|85785|85760|85781.6|85756.6|46
1630661110000|2021-09-03 09:25:10|85782.6|85757.6|85779.5|85754.5|85783.2|85758.2|85778.5|85753.5|33
1630661120000|2021-09-03 09:25:20|85779.7|85754.7|85783.8|85758.8|85786|85761|85779.7|85754.7|41
1630661130000|2021-09-03 09:25:30|85783.7|85758.7|85780.3|85755.3|85785.8|85760.8|85780.3|85755.3|36
1630661140000|2021-09-03 09:25:40|85779.8|85754.8|85775.2|85750.2|85780.5|85755.5|85774|85749|51
1630661150000|2021-09-03 09:25:50|85775.5|85750.5|85774.6|85749.6|85777.5|85752.5|85773.4|85748.4|48
1630661160000|2021-09-03 09:26:00|85775.1|85750.1|85772.4|85747.4|85775.2|85750.2|85771.7|85746.7|43
1630661170000|2021-09-03 09:26:10|85772.8|85747.8|85772|85747|85772.9|85747.9|85772|85747|22
1630661180000|2021-09-03 09:26:20|85771.8|85746.8|85774.9|85749.9|85775.4|85750.4|85771.6|85746.6|46
1630661190000|2021-09-03 09:26:30|85774.8|85749.8|85774.9|85749.9|85775.2|85750.2|85773.6|85748.6|26
1630661200000|2021-09-03 09:26:40|85774.3|85749.3|85773.7|85748.7|85774.9|85749.9|85773.7|85748.7|18
1630661210000|2021-09-03 09:26:50|85773.4|85748.4|85777|85752|85778.3|85753.3|85773.4|85748.4|31
1630661220000|2021-09-03 09:27:00|85777.3|85752.3|85776.9|85751.9|85781.3|85756.3|85775.9|85750.9|48
1630661230000|2021-09-03 09:27:10|85777.1|85752.1|85777.1|85752.1|85777.3|85752.3|85774.7|85749.7|42
1630661240000|2021-09-03 09:27:20|85775.9|85750.9|85776.9|85751.9|85776.9|85751.9|85775.3|85750.3|25
1630661250000|2021-09-03 09:27:30|85777.1|85752.1|85776.1|85751.1|85777.9|85752.9|85775.2|85750.2|26
1630661260000|2021-09-03 09:27:40|85776.2|85751.2|85779.7|85754.7|85781.2|85756.2|85775.5|85750.5|42
1630661270000|2021-09-03 09:27:50|85779.5|85754.5|85776.9|85751.9|85779.7|85754.7|85776.5|85751.5|30
1630661280000|2021-09-03 09:28:00|85776.3|85751.3|85773.9|85748.9|85776.3|85751.3|85771.8|85746.8|49
1630661290000|2021-09-03 09:28:10|85773.5|85748.5|85771.6|85746.6|85774.1|85749.1|85771.6|85746.6|29
1630661300000|2021-09-03 09:28:20|85771.9|85746.9|85764|85739|85772|85747|85761.5|85736.5|51
1630661310000|2021-09-03 09:28:30|85763.3|85738.3|85763.5|85738.5|85763.7|85738.7|85761.8|85736.8|45
1630661320000|2021-09-03 09:28:40|85763.2|85738.2|85754|85729|85763.3|85738.3|85750.4|85725.4|37
1630661330000|2021-09-03 09:28:50|85753.3|85728.3|85754.6|85729.6|85755|85730|85753.3|85728.3|37
1630661340000|2021-09-03 09:29:00|85754.7|85729.7|85756|85731|85756.1|85731.1|85754.1|85729.1|33
1630661350000|2021-09-03 09:29:10|85755.7|85730.7|85758.6|85733.6|85759.2|85734.2|85755.3|85730.3|20
1630661360000|2021-09-03 09:29:20|85758.7|85733.7|85758.4|85733.4|85759.1|85734.1|85756.4|85731.4|36
1630661370000|2021-09-03 09:29:30|85758.3|85733.3|85756.5|85731.5|85759.1|85734.1|85756.3|85731.3|25
1630661380000|2021-09-03 09:29:40|85756.9|85731.9|85757.4|85732.4|85758.1|85733.1|85756.2|85731.2|33
1630661390000|2021-09-03 09:29:50|85757.2|85732.2|85759|85734|85759.2|85734.2|85756.6|85731.6|31
1630661400000|2021-09-03 09:30:00|85758.9|85733.9|85758.6|85733.6|85760.3|85735.3|85757.8|85732.8|47
1630661410000|2021-09-03 09:30:10|85758.5|85733.5|85755.6|85730.6|85759.3|85734.3|85755.1|85730.1|41
1630661420000|2021-09-03 09:30:20|85755.7|85730.7|85760.5|85735.5|85763.7|85738.7|85755.3|85730.3|39
1630661430000|2021-09-03 09:30:30|85760.8|85735.8|85759.8|85734.8|85762.8|85737.8|85758.9|85733.9|33
1630661440000|2021-09-03 09:30:40|85758.5|85733.5|85754.4|85729.4|85761|85736|85753.5|85728.5|42
1630661450000|2021-09-03 09:30:50|85754.2|85729.2|85752.3|85727.3|85755|85730|85752.2|85727.2|47
1630661460000|2021-09-03 09:31:00|85752.7|85727.7|85754.4|85729.4|85755.6|85730.6|85752.2|85727.2|42
1630661470000|2021-09-03 09:31:10|85753.8|85728.8|85750.9|85725.9|85754.8|85729.8|85749.4|85724.4|34
1630661480000|2021-09-03 09:31:20|85750.6|85725.6|85752.3|85727.3|85752.3|85727.3|85750.6|85725.6|35
1630661490000|2021-09-03 09:31:30|85752.4|85727.4|85759.1|85734.1|85760.2|85735.2|85752.4|85727.4|50
1630661500000|2021-09-03 09:31:40|85759|85734|85759.1|85734.1|85760|85735|85758.9|85733.9|25
1630661510000|2021-09-03 09:31:50|85759|85734|85759.7|85734.7|85760|85735|85758.9|85733.9|15
1630661520000|2021-09-03 09:32:00|85759.8|85734.8|85765.2|85740.2|85766.2|85741.2|85759.3|85734.3|31
1630661530000|2021-09-03 09:32:10|85765.3|85740.3|85768.1|85743.1|85768.2|85743.2|85764.8|85739.8|45
1630661540000|2021-09-03 09:32:20|85768.3|85743.3|85780.6|85755.6|85780.7|85755.7|85768.3|85743.3|63
1630661550000|2021-09-03 09:32:30|85780|85755|85779.9|85754.9|85782.5|85757.5|85778.3|85753.3|50
1630661560000|2021-09-03 09:32:40|85780.3|85755.3|85782.3|85757.3|85782.6|85757.6|85777.7|85752.7|42
1630661570000|2021-09-03 09:32:50|85782.7|85757.7|85781.5|85756.5|85784.3|85759.3|85781.5|85756.5|33
1630661580000|2021-09-03 09:33:00|85781.6|85756.6|85780.4|85755.4|85783.2|85758.2|85780.3|85755.3|45
1630661590000|2021-09-03 09:33:10|85780.5|85755.5|85782.8|85757.8|85783.3|85758.3|85780.5|85755.5|38
1630661600000|2021-09-03 09:33:20|85783.4|85758.4|85780.5|85755.5|85783.4|85758.4|85780.3|85755.3|34
1630661610000|2021-09-03 09:33:30|85780.4|85755.4|85778.2|85753.2|85780.8|85755.8|85777.9|85752.9|36
1630661620000|2021-09-03 09:33:40|85778|85753|85762.9|85737.9|85778|85753|85762.4|85737.4|43
1630661630000|2021-09-03 09:33:50|85762.8|85737.8|85763.8|85738.8|85764.3|85739.3|85758.5|85733.5|42
1630661640000|2021-09-03 09:34:00|85763.5|85738.5|85775.1|85750.1|85775.1|85750.1|85763.5|85738.5|46
1630661650000|2021-09-03 09:34:10|85774.7|85749.7|85775.2|85750.2|85776.8|85751.8|85774.6|85749.6|34
1630661660000|2021-09-03 09:34:20|85775.4|85750.4|85776.8|85751.8|85777.5|85752.5|85774.6|85749.6|44
1630661670000|2021-09-03 09:34:30|85776.3|85751.3|85771|85746|85776.6|85751.6|85770.3|85745.3|44
1630661680000|2021-09-03 09:34:40|85771.4|85746.4|85772.1|85747.1|85772.8|85747.8|85770.6|85745.6|30
1630661690000|2021-09-03 09:34:50|85772.2|85747.2|85776.5|85751.5|85780.6|85755.6|85772.2|85747.2|48
1630661700000|2021-09-03 09:35:00|85778.1|85753.1|85780.7|85755.7|85781.1|85756.1|85775|85750|48
1630661710000|2021-09-03 09:35:10|85780.6|85755.6|85781.3|85756.3|85781.3|85756.3|85778.5|85753.5|44
1630661720000|2021-09-03 09:35:20|85780.7|85755.7|85780.3|85755.3|85781|85756|85778.4|85753.4|34
1630661730000|2021-09-03 09:35:30|85779.6|85754.6|85778.6|85753.6|85779.9|85754.9|85778.1|85753.1|29
1630661740000|2021-09-03 09:35:40|85778.9|85753.9|85777.9|85752.9|85779.5|85754.5|85777.9|85752.9|21
1630661750000|2021-09-03 09:35:50|85778.1|85753.1|85777.5|85752.5|85779|85754|85777|85752|32
1630661760000|2021-09-03 09:36:00|85777.8|85752.8|85776.9|85751.9|85777.8|85752.8|85776.5|85751.5|22
1630661770000|2021-09-03 09:36:10|85777|85752|85774.6|85749.6|85777.8|85752.8|85773.1|85748.1|37
1630661780000|2021-09-03 09:36:20|85773.9|85748.9|85774.6|85749.6|85775.2|85750.2|85773.1|85748.1|30
1630661790000|2021-09-03 09:36:30|85773.9|85748.9|85764.2|85739.2|85773.9|85748.9|85764.2|85739.2|41
1630661800000|2021-09-03 09:36:40|85765.6|85740.6|85764.4|85739.4|85766.4|85741.4|85763.9|85738.9|34
1630661810000|2021-09-03 09:36:50|85764.2|85739.2|85761.7|85736.7|85765.1|85740.1|85758.5|85733.5|37
1630661820000|2021-09-03 09:37:00|85761.9|85736.9|85763.7|85738.7|85764.8|85739.8|85761.8|85736.8|43
1630661830000|2021-09-03 09:37:10|85764.3|85739.3|85767|85742|85767|85742|85762.9|85737.9|46
1630661840000|2021-09-03 09:37:20|85766.5|85741.5|85765.9|85740.9|85767.7|85742.7|85765.3|85740.3|25
1630661850000|2021-09-03 09:37:30|85766.2|85741.2|85768.9|85743.9|85769.7|85744.7|85765.2|85740.2|25
1630661860000|2021-09-03 09:37:40|85768.4|85743.4|85769.8|85744.8|85772|85747|85767.5|85742.5|36
1630661870000|2021-09-03 09:37:50|85769.2|85744.2|85768.2|85743.2|85769.4|85744.4|85766|85741|42
1630661880000|2021-09-03 09:38:00|85767.2|85742.2|85766|85741|85767.8|85742.8|85765.3|85740.3|18
1630661890000|2021-09-03 09:38:10|85766.1|85741.1|85766|85741|85766.5|85741.5|85765|85740|34
1630661900000|2021-09-03 09:38:20|85766.1|85741.1|85766.4|85741.4|85766.8|85741.8|85765.7|85740.7|22
1630661910000|2021-09-03 09:38:30|85766.5|85741.5|85769.2|85744.2|85769.2|85744.2|85764.5|85739.5|21
1630661920000|2021-09-03 09:38:40|85768.4|85743.4|85764.7|85739.7|85769.1|85744.1|85763.7|85738.7|36
1630661930000|2021-09-03 09:38:50|85764|85739|85764.1|85739.1|85764.5|85739.5|85763.2|85738.2|22
1630661940000|2021-09-03 09:39:00|85763.9|85738.9|85764|85739|85768.2|85743.2|85763.2|85738.2|29
1630661950000|2021-09-03 09:39:10|85764.3|85739.3|85763.3|85738.3|85764.6|85739.6|85762|85737|34
1630661960000|2021-09-03 09:39:20|85763.2|85738.2|85763|85738|85763.4|85738.4|85762.8|85737.8|21
1630661970000|2021-09-03 09:39:30|85763.6|85738.6|85765|85740|85766|85741|85763.6|85738.6|33
1630661980000|2021-09-03 09:39:40|85764.7|85739.7|85765.4|85740.4|85766.6|85741.6|85764.4|85739.4|36
1630661990000|2021-09-03 09:39:50|85765.3|85740.3|85764.5|85739.5|85765.3|85740.3|85764.3|85739.3|30
1630662000000|2021-09-03 09:40:00|85764.6|85739.6|85764|85739|85764.8|85739.8|85763.5|85738.5|31
1630662010000|2021-09-03 09:40:10|85764.4|85739.4|85766.7|85741.7|85768.2|85743.2|85764.4|85739.4|39
1630662020000|2021-09-03 09:40:20|85766.6|85741.6|85766.7|85741.7|85768|85743|85766.5|85741.5|30
1630662030000|2021-09-03 09:40:30|85766.8|85741.8|85765.4|85740.4|85766.8|85741.8|85765.4|85740.4|20
1630662040000|2021-09-03 09:40:40|85765.6|85740.6|85765.3|85740.3|85767|85742|85764.9|85739.9|28
1630662050000|2021-09-03 09:40:50|85764.8|85739.8|85761.5|85736.5|85774.4|85740.3|85760.3|85724.4|40
1630662060000|2021-09-03 09:41:00|85761.3|85736.3|85761.2|85736.2|85761.7|85736.7|85760.8|85735.8|18
1630662070000|2021-09-03 09:41:10|85761.1|85736.1|85761.4|85736.4|85761.7|85736.7|85761.1|85736.1|12
1630662080000|2021-09-03 09:41:20|85760.8|85735.8|85758.6|85733.6|85760.8|85735.8|85758.4|85733.4|24
1630662090000|2021-09-03 09:41:30|85758.7|85733.7|85757.9|85732.9|85759|85734|85757.7|85732.7|28
1630662100000|2021-09-03 09:41:40|85758|85733|85761|85736|85761|85736|85757.8|85732.8|27
1630662110000|2021-09-03 09:41:50|85760.9|85735.9|85760.2|85735.2|85761.1|85736.1|85759.2|85734.2|34
1630662120000|2021-09-03 09:42:00|85760.3|85735.3|85764.8|85739.8|85765.5|85740.5|85760.1|85735.1|38
1630662130000|2021-09-03 09:42:10|85764.6|85739.6|85765.7|85740.7|85767.9|85742.9|85763.8|85738.8|33
1630662140000|2021-09-03 09:42:20|85765.3|85740.3|85771|85746|85772.2|85747.2|85765.1|85740.1|37
1630662150000|2021-09-03 09:42:30|85770.7|85745.7|85759.7|85734.7|85770.7|85745.7|85759.3|85734.3|49
1630662160000|2021-09-03 09:42:40|85759.4|85734.4|85761.7|85736.7|85761.8|85736.8|85759.1|85734.1|21
1630662170000|2021-09-03 09:42:50|85760.7|85735.7|85759.6|85734.6|85761.6|85736.6|85759.4|85734.4|43
1630662180000|2021-09-03 09:43:00|85759.8|85734.8|85759.7|85734.7|85761|85736|85759.2|85734.2|29
1630662190000|2021-09-03 09:43:10|85757.9|85732.9|85757.2|85732.2|85759|85734|85757|85732|29
1630662200000|2021-09-03 09:43:20|85757|85732|85767.2|85742.2|85768.9|85743.9|85757|85732|43
1630662210000|2021-09-03 09:43:30|85767.6|85742.6|85766.9|85741.9|85771|85746|85766.8|85741.8|40
1630662220000|2021-09-03 09:43:40|85768.1|85743.1|85764.6|85739.6|85768.1|85743.1|85763.7|85738.7|40
1630662230000|2021-09-03 09:43:50|85764.7|85739.7|85764.3|85739.3|85765.3|85740.3|85763|85738|24
1630662240000|2021-09-03 09:44:00|85764.4|85739.4|85763.7|85738.7|85764.4|85739.4|85763.4|85738.4|11
1630662250000|2021-09-03 09:44:10|85763.8|85738.8|85766|85741|85766.5|85741.5|85763.8|85738.8|29
1630662260000|2021-09-03 09:44:20|85766.1|85741.1|85767.7|85742.7|85768.1|85743.1|85765.7|85740.7|27
1630662270000|2021-09-03 09:44:30|85767.8|85742.8|85767.7|85742.7|85767.9|85742.9|85766.8|85741.8|25
1630662280000|2021-09-03 09:44:40|85767.6|85742.6|85768.2|85743.2|85768.3|85743.3|85767.5|85742.5|20
1630662290000|2021-09-03 09:44:50|85768.3|85743.3|85770.6|85745.6|85772.8|85747.8|85768.3|85743.3|31
1630662300000|2021-09-03 09:45:00|85770.7|85745.7|85775.6|85750.6|85776.2|85751.2|85768.4|85743.4|42
1630662310000|2021-09-03 09:45:10|85775.2|85750.2|85778.3|85753.3|85778.7|85753.7|85775.1|85750.1|37
1630662320000|2021-09-03 09:45:20|85778.1|85753.1|85775.9|85750.9|85778.5|85753.5|85774.5|85749.5|32
1630662330000|2021-09-03 09:45:30|85775.8|85750.8|85780.3|85755.3|85780.3|85755.3|85775.7|85750.7|38
1630662340000|2021-09-03 09:45:40|85780.2|85755.2|85778.3|85753.3|85781.1|85756.1|85776.9|85751.9|35
1630662350000|2021-09-03 09:45:50|85778.2|85753.2|85780.1|85755.1|85780.5|85755.5|85775.8|85750.8|41
1630662360000|2021-09-03 09:46:00|85780|85755|85779.3|85754.3|85780.1|85755.1|85778.3|85753.3|40
1630662370000|2021-09-03 09:46:10|85779.4|85754.4|85787.5|85762.5|85787.5|85762.5|85779.4|85754.4|35
1630662380000|2021-09-03 09:46:20|85787.6|85762.6|85783|85758|85787.6|85762.6|85782.1|85757.1|35
1630662390000|2021-09-03 09:46:30|85782.9|85757.9|85783.5|85758.5|85784.4|85759.4|85782.9|85757.9|30
1630662400000|2021-09-03 09:46:40|85783.4|85758.4|85796|85771|85796.2|85771.2|85783.2|85758.2|37
1630662410000|2021-09-03 09:46:50|85795.8|85770.8|85793|85768|85795.8|85770.8|85792.9|85767.9|37
1630662420000|2021-09-03 09:47:00|85792.9|85767.9|85789.2|85764.2|85793.7|85768.7|85789.2|85764.2|24
1630662430000|2021-09-03 09:47:10|85789.5|85764.5|85794|85769|85796.3|85771.3|85789.4|85764.4|50
1630662440000|2021-09-03 09:47:20|85793.6|85768.6|85784.7|85759.7|85793.9|85768.9|85784.7|85759.7|36
1630662450000|2021-09-03 09:47:30|85785.2|85760.2|85782.4|85757.4|85785.4|85760.4|85780.7|85755.7|40
1630662460000|2021-09-03 09:47:40|85781.9|85756.9|85784|85759|85784.2|85759.2|85781.3|85756.3|28
1630662470000|2021-09-03 09:47:50|85783.9|85758.9|85789.1|85764.1|85789.6|85764.6|85783.2|85758.2|49
1630662480000|2021-09-03 09:48:00|85789|85764|85786.8|85761.8|85789|85764|85786.5|85761.5|36
1630662490000|2021-09-03 09:48:10|85786.7|85761.7|85787.6|85762.6|85787.9|85762.9|85786.1|85761.1|24
1630662500000|2021-09-03 09:48:20|85787.7|85762.7|85787.4|85762.4|85788.7|85763.7|85786.5|85761.5|34
1630662510000|2021-09-03 09:48:30|85787.3|85762.3|85787.7|85762.7|85788.2|85763.2|85787.2|85762.2|23
1630662520000|2021-09-03 09:48:40|85787.8|85762.8|85784.2|85759.2|85788.3|85763.3|85780.3|85755.3|39
1630662530000|2021-09-03 09:48:50|85783.8|85758.8|85784.6|85759.6|85785.9|85760.9|85783.4|85758.4|36
1630662540000|2021-09-03 09:49:00|85784.9|85759.9|85775.8|85750.8|85784.9|85759.9|85775.7|85750.7|48
1630662550000|2021-09-03 09:49:10|85775.9|85750.9|85775.3|85750.3|85776.6|85751.6|85775|85750|38
1630662560000|2021-09-03 09:49:20|85775.2|85750.2|85777.1|85752.1|85777.4|85752.4|85775.2|85750.2|34
1630662570000|2021-09-03 09:49:30|85777.3|85752.3|85776.9|85751.9|85777.4|85752.4|85774.9|85749.9|30
1630662580000|2021-09-03 09:49:40|85776.8|85751.8|85779.4|85754.4|85779.4|85754.4|85776.4|85751.4|39
1630662590000|2021-09-03 09:49:50|85779.6|85754.6|85779.5|85754.5|85779.9|85754.9|85778.7|85753.7|21
1630662600000|2021-09-03 09:50:00|85779.9|85754.9|85778.2|85753.2|85779.9|85754.9|85776.6|85751.6|44
1630662610000|2021-09-03 09:50:10|85778.4|85753.4|85780.7|85755.7|85784.5|85759.5|85775.9|85750.9|43
1630662620000|2021-09-03 09:50:20|85782.4|85757.4|85780.9|85755.9|85782.4|85757.4|85779.1|85754.1|34
1630662630000|2021-09-03 09:50:30|85781.3|85756.3|85783.4|85758.4|85784.2|85759.2|85780.3|85755.3|27
1630662640000|2021-09-03 09:50:40|85783|85758|85782.5|85757.5|85783.8|85758.8|85781.8|85756.8|35
1630662650000|2021-09-03 09:50:50|85782.4|85757.4|85780.7|85755.7|85783.2|85758.2|85780.7|85755.7|24
1630662660000|2021-09-03 09:51:00|85781.1|85756.1|85780.2|85755.2|85783.2|85758.2|85780.2|85755.2|24
1630662670000|2021-09-03 09:51:10|85779.8|85754.8|85781|85756|85781.4|85756.4|85779.8|85754.8|23
1630662680000|2021-09-03 09:51:20|85780.6|85755.6|85782.9|85757.9|85783.3|85758.3|85780.6|85755.6|35
1630662690000|2021-09-03 09:51:30|85782.7|85757.7|85784|85759|85784.4|85759.4|85781.6|85756.6|28
1630662700000|2021-09-03 09:51:40|85784.8|85759.8|85790.6|85765.6|85793.5|85768.5|85784.8|85759.8|40
1630662710000|2021-09-03 09:51:50|85790.8|85765.8|85787.1|85762.1|85791.1|85766.1|85786.7|85761.7|31
1630662720000|2021-09-03 09:52:00|85787.4|85762.4|85783|85758|85787.7|85762.7|85782|85757|43
1630662730000|2021-09-03 09:52:10|85783.1|85758.1|85783.2|85758.2|85784.7|85759.7|85782|85757|38
1630662740000|2021-09-03 09:52:20|85783.1|85758.1|85781.8|85756.8|85783.4|85758.4|85780.9|85755.9|28
1630662750000|2021-09-03 09:52:30|85781.7|85756.7|85762.2|85737.2|85782.1|85757.1|85762.2|85737.2|52
1630662760000|2021-09-03 09:52:40|85762.9|85737.9|85764.8|85739.8|85764.8|85739.8|85762.9|85737.9|34
1630662770000|2021-09-03 09:52:50|85765.1|85740.1|85764|85739|85765.5|85740.5|85764|85739|24
1630662780000|2021-09-03 09:53:00|85764.4|85739.4|85758.7|85733.7|85765.2|85740.2|85758.7|85733.7|41
1630662790000|2021-09-03 09:53:10|85758.9|85733.9|85760.7|85735.7|85761.1|85736.1|85758.9|85733.9|31
1630662800000|2021-09-03 09:53:20|85760.6|85735.6|85760.5|85735.5|85760.7|85735.7|85759.5|85734.5|22
1630662810000|2021-09-03 09:53:30|85760.4|85735.4|85759.4|85734.4|85760.6|85735.6|85759.2|85734.2|18
1630662820000|2021-09-03 09:53:40|85759.5|85734.5|85759.7|85734.7|85759.8|85734.8|85759.2|85734.2|15
1630662830000|2021-09-03 09:53:50|85760|85735|85759.9|85734.9|85760.5|85735.5|85758.8|85733.8|18
1630662840000|2021-09-03 09:54:00|85760|85735|85760.6|85735.6|85760.7|85735.7|85760|85735|16
1630662850000|2021-09-03 09:54:10|85760.7|85735.7|85760.1|85735.1|85760.8|85735.8|85759.9|85734.9|13
1630662860000|2021-09-03 09:54:20|85760|85735|85758.5|85733.5|85760|85735|85757.6|85732.6|18
1630662870000|2021-09-03 09:54:30|85758.2|85733.2|85766.1|85741.1|85766.1|85741.1|85758.2|85733.2|45
1630662880000|2021-09-03 09:54:40|85766.3|85741.3|85766.8|85741.8|85766.8|85741.8|85766|85741|18
1630662890000|2021-09-03 09:54:50|85766.5|85741.5|85764.8|85739.8|85766.5|85741.5|85764.8|85739.8|16
1630662900000|2021-09-03 09:55:00|85764.7|85739.7|85766.3|85741.3|85766.6|85741.6|85764.5|85739.5|21
1630662910000|2021-09-03 09:55:10|85766.4|85741.4|85765.6|85740.6|85767.4|85742.4|85764.6|85739.6|30
1630662920000|2021-09-03 09:55:20|85765.7|85740.7|85763.7|85738.7|85765.9|85740.9|85763.7|85738.7|18
1630662930000|2021-09-03 09:55:30|85763.4|85738.4|85762.1|85737.1|85764.7|85739.7|85761.6|85736.6|34
1630662940000|2021-09-03 09:55:40|85762.2|85737.2|85761.5|85736.5|85763.5|85738.5|85761.3|85736.3|28
1630662950000|2021-09-03 09:55:50|85761.6|85736.6|85761.6|85736.6|85762.9|85737.9|85759.5|85734.5|43
1630662960000|2021-09-03 09:56:00|85761.5|85736.5|85763.3|85738.3|85763.5|85738.5|85760.9|85735.9|35
1630662970000|2021-09-03 09:56:10|85763.6|85738.6|85764|85739|85764.1|85739.1|85761.2|85736.2|38
1630662980000|2021-09-03 09:56:20|85763.9|85738.9|85764.7|85739.7|85764.7|85739.7|85762.9|85737.9|30
1630662990000|2021-09-03 09:56:30|85764.5|85739.5|85762.6|85737.6|85765.5|85740.5|85762.2|85737.2|35
1630663000000|2021-09-03 09:56:40|85762.7|85737.7|85762.9|85737.9|85763.3|85738.3|85761.7|85736.7|35
1630663010000|2021-09-03 09:56:50|85763|85738|85773.3|85748.3|85773.5|85748.5|85762.6|85737.6|40
1630663020000|2021-09-03 09:57:00|85773.2|85748.2|85774.4|85749.4|85775.8|85750.8|85772|85747|32
1630663030000|2021-09-03 09:57:10|85773.9|85748.9|85774.1|85749.1|85777.9|85752.9|85773.9|85748.9|42
1630663040000|2021-09-03 09:57:20|85774.2|85749.2|85785.1|85760.1|85785.1|85760.1|85774|85749|45
1630663050000|2021-09-03 09:57:30|85785|85760|85794.8|85769.8|85796.1|85771.1|85785|85760|54
1630663060000|2021-09-03 09:57:40|85794.7|85769.7|85792.6|85767.6|85794.9|85769.9|85791|85766|45
1630663070000|2021-09-03 09:57:50|85792.2|85767.2|85782.9|85757.9|85792.8|85767.8|85782.7|85757.7|44
1630663080000|2021-09-03 09:58:00|85783.1|85758.1|85776.7|85751.7|85783.5|85758.5|85776.5|85751.5|44
1630663090000|2021-09-03 09:58:10|85776.6|85751.6|85777.7|85752.7|85780.5|85755.5|85775.8|85750.8|46
1630663100000|2021-09-03 09:58:20|85778|85753|85776.5|85751.5|85778|85753|85776.2|85751.2|23
1630663110000|2021-09-03 09:58:30|85776.4|85751.4|85776.4|85751.4|85776.8|85751.8|85775.5|85750.5|29
1630663120000|2021-09-03 09:58:40|85776.2|85751.2|85776.2|85751.2|85776.9|85751.9|85775.5|85750.5|21
1630663130000|2021-09-03 09:58:50|85776.3|85751.3|85776.1|85751.1|85776.3|85751.3|85775.5|85750.5|17
1630663140000|2021-09-03 09:59:00|85776.2|85751.2|85768.6|85743.6|85776.3|85751.3|85767.5|85742.5|43
1630663150000|2021-09-03 09:59:10|85768.7|85743.7|85768.2|85743.2|85770.1|85745.1|85768|85743|34
1630663160000|2021-09-03 09:59:20|85768.5|85743.5|85769.1|85744.1|85769.9|85744.9|85768.4|85743.4|26
1630663170000|2021-09-03 09:59:30|85768|85743|85767.7|85742.7|85769.4|85744.4|85764.4|85739.4|52
1630663180000|2021-09-03 09:59:40|85766.6|85741.6|85763.5|85738.5|85768.9|85743.9|85762.7|85737.7|46
1630663190000|2021-09-03 09:59:50|85763.6|85738.6|85763.5|85738.5|85763.6|85738.6|85758.2|85733.2|68
1630663200000|2021-09-03 10:00:00|85762.1|85737.1|85761.7|85736.7|85763.6|85738.6|85756.9|85731.9|69
1630663210000|2021-09-03 10:00:10|85761.9|85736.9|85762.8|85737.8|85765.5|85740.5|85760.3|85735.3|52
1630663220000|2021-09-03 10:00:20|85763.3|85738.3|85754.4|85729.4|85767.1|85742.1|85751.8|85726.8|46
1630663230000|2021-09-03 10:00:30|85754.9|85729.9|85738.4|85713.4|85755.5|85730.5|85735.6|85710.6|48
1630663240000|2021-09-03 10:00:40|85738.5|85713.5|85734.8|85709.8|85738.5|85713.5|85733.8|85708.8|44
1630663250000|2021-09-03 10:00:50|85734.9|85709.9|85731.4|85706.4|85734.9|85709.9|85730.1|85705.1|53
1630663260000|2021-09-03 10:01:00|85731.5|85706.5|85735.8|85710.8|85747.4|85711|85730.5|85697.4|46
1630663270000|2021-09-03 10:01:10|85735.5|85710.5|85742.7|85717.7|85743.8|85718.8|85735.5|85710.5|41
1630663280000|2021-09-03 10:01:20|85743.7|85718.7|85743.2|85718.2|85745.7|85720.7|85743.2|85718.2|36
1630663290000|2021-09-03 10:01:30|85742.9|85717.9|85743.3|85718.3|85743.7|85718.7|85741.9|85716.9|37
1630663300000|2021-09-03 10:01:40|85743.2|85718.2|85745.2|85720.2|85747.9|85722.9|85742.7|85717.7|37
1630663310000|2021-09-03 10:01:50|85745.3|85720.3|85743.5|85718.5|85745.3|85720.3|85740.7|85715.7|39
1630663320000|2021-09-03 10:02:00|85743.4|85718.4|85744.2|85719.2|85744.3|85719.3|85742.9|85717.9|25
1630663330000|2021-09-03 10:02:10|85744|85719|85737.2|85712.2|85744.8|85719.8|85736.8|85711.8|28
1630663340000|2021-09-03 10:02:20|85736.4|85711.4|85737.7|85712.7|85738|85713|85736.2|85711.2|39
1630663350000|2021-09-03 10:02:30|85737.8|85712.8|85755.2|85730.2|85757.2|85732.2|85732.9|85707.9|56
1630663360000|2021-09-03 10:02:40|85754.9|85729.9|85753.5|85728.5|85755.3|85730.3|85753.5|85728.5|26
1630663370000|2021-09-03 10:02:50|85753.8|85728.8|85750.7|85725.7|85753.8|85728.8|85748.9|85723.9|37
1630663380000|2021-09-03 10:03:00|85750.3|85725.3|85749.9|85724.9|85750.9|85725.9|85748.8|85723.8|29
1630663390000|2021-09-03 10:03:10|85750.2|85725.2|85751.6|85726.6|85751.6|85726.6|85749.5|85724.5|28
1630663400000|2021-09-03 10:03:20|85752.6|85727.6|85752.9|85727.9|85753.5|85728.5|85750.2|85725.2|30
1630663410000|2021-09-03 10:03:30|85753.6|85728.6|85756.4|85731.4|85760.3|85735.3|85753.1|85728.1|37
1630663420000|2021-09-03 10:03:40|85756.6|85731.6|85759.4|85734.4|85759.6|85734.6|85756.2|85731.2|33
1630663430000|2021-09-03 10:03:50|85759.2|85734.2|85758.2|85733.2|85759.2|85734.2|85758.2|85733.2|17
1630663440000|2021-09-03 10:04:00|85758.3|85733.3|85759.2|85734.2|85759.2|85734.2|85757.6|85732.6|17
1630663450000|2021-09-03 10:04:10|85759|85734|85757.6|85732.6|85759|85734|85757.4|85732.4|19
1630663460000|2021-09-03 10:04:20|85757.5|85732.5|85749.1|85724.1|85757.5|85732.5|85748.7|85723.7|42
1630663470000|2021-09-03 10:04:30|85749|85724|85746.1|85721.1|85749.3|85724.3|85745.9|85720.9|45
1630663480000|2021-09-03 10:04:40|85746|85721|85745.8|85720.8|85747.2|85722.2|85745.5|85720.5|26
1630663490000|2021-09-03 10:04:50|85745.7|85720.7|85745.7|85720.7|85746.3|85721.3|85745.2|85720.2|16
1630663500000|2021-09-03 10:05:00|85746.1|85721.1|85741.8|85716.8|85746.1|85721.1|85741.5|85716.5|43
1630663510000|2021-09-03 10:05:10|85742.2|85717.2|85742.8|85717.8|85743.5|85718.5|85741.6|85716.6|21
1630663520000|2021-09-03 10:05:20|85743|85718|85743.9|85718.9|85743.9|85718.9|85739.1|85714.1|32
1630663530000|2021-09-03 10:05:30|85744.4|85719.4|85743.4|85718.4|85744.9|85719.9|85743|85718|23
1630663540000|2021-09-03 10:05:40|85743.1|85718.1|85742.4|85717.4|85743.1|85718.1|85742.2|85717.2|19
1630663550000|2021-09-03 10:05:50|85742.5|85717.5|85739.6|85714.6|85742.6|85717.6|85738.4|85713.4|24
1630663560000|2021-09-03 10:06:00|85739.9|85714.9|85734.7|85709.7|85739.9|85714.9|85733.3|85708.3|34
1630663570000|2021-09-03 10:06:10|85733.5|85708.5|85738.7|85713.7|85740.6|85715.6|85733.5|85708.5|46
1630663580000|2021-09-03 10:06:20|85738.5|85713.5|85739.1|85714.1|85739.6|85714.6|85737.7|85712.7|27
1630663590000|2021-09-03 10:06:30|85739.4|85714.4|85740.8|85715.8|85742.5|85717.5|85739.1|85714.1|31
1630663600000|2021-09-03 10:06:40|85740.7|85715.7|85734.9|85709.9|85742.9|85717.9|85733.8|85708.8|49
1630663610000|2021-09-03 10:06:50|85735.1|85710.1|85738.8|85713.8|85738.8|85713.8|85734.1|85709.1|24
1630663620000|2021-09-03 10:07:00|85738.9|85713.9|85736.5|85711.5|85740.8|85715.8|85735.5|85710.5|38
1630663630000|2021-09-03 10:07:10|85736|85711|85737.1|85712.1|85739|85714|85734.9|85709.9|36
1630663640000|2021-09-03 10:07:20|85738.3|85713.3|85741.5|85716.5|85741.5|85716.5|85737.9|85712.9|21
1630663650000|2021-09-03 10:07:30|85739.9|85714.9|85746.5|85721.5|85747.9|85722.9|85739.9|85714.9|54
1630663660000|2021-09-03 10:07:40|85746.3|85721.3|85747.4|85722.4|85748.5|85723.5|85745.8|85720.8|24
1630663670000|2021-09-03 10:07:50|85747.5|85722.5|85747.3|85722.3|85747.8|85722.8|85746.9|85721.9|19
1630663680000|2021-09-03 10:08:00|85747.5|85722.5|85741.4|85716.4|85747.9|85722.9|85739.2|85714.2|49
1630663690000|2021-09-03 10:08:10|85741.6|85716.6|85737.9|85712.9|85741.6|85716.6|85737.3|85712.3|39
1630663700000|2021-09-03 10:08:20|85738.4|85713.4|85738.2|85713.2|85739.1|85714.1|85737.2|85712.2|27
1630663710000|2021-09-03 10:08:30|85739|85714|85741.9|85716.9|85742.2|85717.2|85738.5|85713.5|32
1630663720000|2021-09-03 10:08:40|85742.2|85717.2|85737.8|85712.8|85742.9|85717.9|85737.8|85712.8|39
1630663730000|2021-09-03 10:08:50|85738.4|85713.4|85731.8|85706.8|85738.9|85713.9|85731.6|85706.6|47
1630663740000|2021-09-03 10:09:00|85732.1|85707.1|85731.7|85706.7|85733.3|85708.3|85728.9|85703.9|43
1630663750000|2021-09-03 10:09:10|85730.3|85705.3|85734.2|85709.2|85734.3|85709.3|85730.2|85705.2|38
1630663760000|2021-09-03 10:09:20|85732.6|85707.6|85731.7|85706.7|85734.2|85709.2|85731|85706|29
1630663770000|2021-09-03 10:09:30|85731.8|85706.8|85740.6|85715.6|85740.6|85715.6|85731.6|85706.6|43
1630663780000|2021-09-03 10:09:40|85740|85715|85739.6|85714.6|85742.1|85717.1|85739.5|85714.5|37
1630663790000|2021-09-03 10:09:50|85739|85714|85742.6|85717.6|85744.4|85719.4|85738.8|85713.8|42
1630663800000|2021-09-03 10:10:00|85742.9|85717.9|85745.7|85720.7|85747.5|85722.5|85742.9|85717.9|49
1630663810000|2021-09-03 10:10:10|85745.6|85720.6|85741.9|85716.9|85745.9|85720.9|85741.4|85716.4|38
1630663820000|2021-09-03 10:10:20|85742|85717|85746.4|85721.4|85747.5|85722.5|85740.1|85715.1|40
1630663830000|2021-09-03 10:10:30|85746.9|85721.9|85737.5|85712.5|85746.9|85721.9|85736.4|85711.4|48
1630663840000|2021-09-03 10:10:40|85736.8|85711.8|85739.7|85714.7|85741.7|85716.7|85736.5|85711.5|33
1630663850000|2021-09-03 10:10:50|85740.2|85715.2|85739.8|85714.8|85740.5|85715.5|85739|85714|22
1630663860000|2021-09-03 10:11:00|85739.9|85714.9|85736.4|85711.4|85739.9|85714.9|85736.4|85711.4|23
1630663870000|2021-09-03 10:11:10|85736.5|85711.5|85740|85715|85740|85715|85736|85711|24
1630663880000|2021-09-03 10:11:20|85738.3|85713.3|85742.2|85717.2|85744.6|85719.6|85737.5|85712.5|36
1630663890000|2021-09-03 10:11:30|85742.4|85717.4|85738.6|85713.6|85746|85721|85738.6|85713.6|42
1630663900000|2021-09-03 10:11:40|85738.7|85713.7|85739.8|85714.8|85742.5|85717.5|85738.1|85713.1|37
1630663910000|2021-09-03 10:11:50|85738.6|85713.6|85740.6|85715.6|85746.1|85721.1|85738.2|85713.2|42
1630663920000|2021-09-03 10:12:00|85741.2|85716.2|85740.2|85715.2|85741.2|85716.2|85738.8|85713.8|30
1630663930000|2021-09-03 10:12:10|85740.6|85715.6|85736.4|85711.4|85740.6|85715.6|85736.4|85711.4|31
1630663940000|2021-09-03 10:12:20|85736.5|85711.5|85732.4|85707.4|85737.1|85712.1|85732.4|85707.4|37
1630663950000|2021-09-03 10:12:30|85732.2|85707.2|85733.2|85708.2|85734.3|85709.3|85732|85707|29
1630663960000|2021-09-03 10:12:40|85732.4|85707.4|85732.9|85707.9|85733.1|85708.1|85732.4|85707.4|14
1630663970000|2021-09-03 10:12:50|85733|85708|85734.8|85709.8|85739.6|85714.6|85733|85708|39
1630663980000|2021-09-03 10:13:00|85735.2|85710.2|85733.7|85708.7|85737.3|85712.3|85730.8|85705.8|44
1630663990000|2021-09-03 10:13:10|85734.1|85709.1|85727.6|85702.6|85734.2|85709.2|85725.5|85700.5|31
1630664000000|2021-09-03 10:13:20|85728|85703|85728.3|85703.3|85729.2|85704.2|85727.1|85702.1|38
1630664010000|2021-09-03 10:13:30|85728.4|85703.4|85727.2|85702.2|85728.5|85703.5|85726.1|85701.1|26
1630664020000|2021-09-03 10:13:40|85727.5|85702.5|85731.3|85706.3|85733|85708|85727.3|85702.3|30
1630664030000|2021-09-03 10:13:50|85730.6|85705.6|85736.8|85711.8|85737.4|85712.4|85723.9|85698.9|52
1630664040000|2021-09-03 10:14:00|85736|85711|85739.1|85714.1|85745|85720|85736|85711|50
1630664050000|2021-09-03 10:14:10|85738.9|85713.9|85729|85704|85738.9|85713.9|85727.7|85702.7|59
1630664060000|2021-09-03 10:14:20|85728.6|85703.6|85714.7|85689.7|85731.3|85706.3|85710.5|85672.7|47
1630664070000|2021-09-03 10:14:30|85714.5|85689.5|85707.2|85682.2|85715.2|85690.2|85705.6|85680.6|43
1630664080000|2021-09-03 10:14:40|85707.6|85682.6|85707.9|85682.9|85708.8|85683.8|85707.2|85682.2|35
1630664090000|2021-09-03 10:14:50|85707.8|85682.8|85707.2|85682.2|85708.3|85683.3|85707.2|85682.2|27
1630664100000|2021-09-03 10:15:00|85707.4|85682.4|85707.5|85682.5|85707.7|85682.7|85706.9|85681.9|23
1630664110000|2021-09-03 10:15:10|85707.4|85682.4|85708.1|85683.1|85708.3|85683.3|85706.5|85681.5|35
1630664120000|2021-09-03 10:15:20|85708|85683|85709.2|85684.2|85709.2|85684.2|85707.6|85682.6|24
1630664130000|2021-09-03 10:15:30|85709.4|85684.4|85711.9|85686.9|85712.6|85687.6|85709.2|85684.2|46
1630664140000|2021-09-03 10:15:40|85712.5|85687.5|85713.5|85688.5|85713.9|85688.9|85712.2|85687.2|17
1630664150000|2021-09-03 10:15:50|85713.1|85688.1|85715.1|85690.1|85715.4|85690.4|85709.6|85684.6|36
1630664160000|2021-09-03 10:16:00|85715.2|85690.2|85712|85687|85716.6|85691.6|85710.1|85685.1|40
1630664170000|2021-09-03 10:16:10|85712.1|85687.1|85705.1|85680.1|85712.6|85687.6|85705.1|85680.1|43
1630664180000|2021-09-03 10:16:20|85705.7|85680.7|85705.4|85680.4|85709.6|85684.6|85704.5|85679.5|38
1630664190000|2021-09-03 10:16:30|85705.3|85680.3|85700.9|85675.9|85706|85681|85700.9|85675.9|38
1630664200000|2021-09-03 10:16:40|85702|85677|85700.7|85675.7|85703.5|85678.5|85700.4|85675.4|38
1630664210000|2021-09-03 10:16:50|85700.6|85675.6|85697.7|85672.7|85700.9|85675.9|85697.4|85672.4|43
1630664220000|2021-09-03 10:17:00|85697.8|85672.8|85694.9|85669.9|85697.8|85672.8|85693|85668|35
1630664230000|2021-09-03 10:17:10|85695|85670|85691.7|85666.7|85695.4|85670.4|85691.7|85666.7|30
1630664240000|2021-09-03 10:17:20|85691.2|85666.2|85700|85675|85700|85675|85688.4|85663.4|43
1630664250000|2021-09-03 10:17:30|85699.6|85674.6|85700.9|85675.9|85702.1|85677.1|85697.9|85672.9|38
1630664260000|2021-09-03 10:17:40|85701.2|85676.2|85698.7|85673.7|85701.4|85676.4|85698.7|85673.7|20
1630664270000|2021-09-03 10:17:50|85698.8|85673.8|85700.3|85675.3|85701.2|85676.2|85698.6|85673.6|35
1630664280000|2021-09-03 10:18:00|85700|85675|85694.6|85669.6|85700.3|85675.3|85693.4|85668.4|31
1630664290000|2021-09-03 10:18:10|85694.5|85669.5|85695.8|85670.8|85695.9|85670.9|85694.5|85669.5|26
1630664300000|2021-09-03 10:18:20|85695.9|85670.9|85701.8|85676.8|85701.8|85676.8|85695.7|85670.7|36
1630664310000|2021-09-03 10:18:30|85700.8|85675.8|85702.5|85677.5|85704.1|85679.1|85700.8|85675.8|24
1630664320000|2021-09-03 10:18:40|85702.4|85677.4|85703.6|85678.6|85704.4|85679.4|85702.4|85677.4|25
1630664330000|2021-09-03 10:18:50|85703.5|85678.5|85703|85678|85703.5|85678.5|85702.6|85677.6|25
1630664340000|2021-09-03 10:19:00|85702.9|85677.9|85693.7|85668.7|85704|85679|85687.6|85662.6|42
1630664350000|2021-09-03 10:19:10|85693.5|85668.5|85695.7|85670.7|85696.7|85671.7|85692.4|85667.4|41
1630664360000|2021-09-03 10:19:20|85695.8|85670.8|85696.7|85671.7|85696.7|85671.7|85695|85670|27
1630664370000|2021-09-03 10:19:30|85696.5|85671.5|85695.4|85670.4|85696.7|85671.7|85694.9|85669.9|39
1630664380000|2021-09-03 10:19:40|85695.5|85670.5|85695.5|85670.5|85695.9|85670.9|85695.1|85670.1|15
1630664390000|2021-09-03 10:19:50|85695.9|85670.9|85694.7|85669.7|85696.1|85671.1|85689.4|85664.4|28
1630664400000|2021-09-03 10:20:00|85693.6|85668.6|85695.9|85670.9|85696.2|85671.2|85692.6|85667.6|47
1630664410000|2021-09-03 10:20:10|85695.6|85670.6|85696.2|85671.2|85696.3|85671.3|85695.4|85670.4|24
1630664420000|2021-09-03 10:20:20|85696.3|85671.3|85696.4|85671.4|85697.3|85672.3|85695.5|85670.5|22
1630664430000|2021-09-03 10:20:30|85696.7|85671.7|85699.9|85674.9|85703.8|85678.8|85696.3|85671.3|34
1630664440000|2021-09-03 10:20:40|85700|85675|85699.4|85674.4|85701.1|85676.1|85697.5|85672.5|34
1630664450000|2021-09-03 10:20:50|85699.5|85674.5|85697.4|85672.4|85699.7|85674.7|85697.2|85672.2|24
1630664460000|2021-09-03 10:21:00|85697.2|85672.2|85695.6|85670.6|85697.2|85672.2|85694.8|85669.8|30
1630664470000|2021-09-03 10:21:10|85695.9|85670.9|85696.2|85671.2|85696.4|85671.4|85695.7|85670.7|18
1630664480000|2021-09-03 10:21:20|85696.1|85671.1|85693.2|85668.2|85696.1|85671.1|85693.2|85668.2|20
1630664490000|2021-09-03 10:21:30|85693.3|85668.3|85694.9|85669.9|85695.1|85670.1|85693.3|85668.3|15
1630664500000|2021-09-03 10:21:40|85694.3|85669.3|85694.9|85669.9|85695.1|85670.1|85694.3|85669.3|10
1630664510000|2021-09-03 10:21:50|85695.1|85670.1|85697.2|85672.2|85697.7|85672.7|85695.1|85670.1|32
1630664520000|2021-09-03 10:22:00|85697.4|85672.4|85697.2|85672.2|85697.6|85672.6|85696.8|85671.8|10
1630664530000|2021-09-03 10:22:10|85697.4|85672.4|85692.6|85667.6|85697.4|85672.4|85691.9|85666.9|38
1630664540000|2021-09-03 10:22:20|85692.5|85667.5|85688.8|85663.8|85692.6|85667.6|85688.5|85663.5|35
1630664550000|2021-09-03 10:22:30|85687.6|85662.6|85688.2|85663.2|85689.6|85664.6|85687.6|85662.6|25
1630664560000|2021-09-03 10:22:40|85688.3|85663.3|85688.4|85663.4|85688.6|85663.6|85687.8|85662.8|19
1630664570000|2021-09-03 10:22:50|85686.3|85661.3|85690.1|85665.1|85691.3|85666.3|85686.1|85661.1|49
1630664580000|2021-09-03 10:23:00|85690.2|85665.2|85683.2|85658.2|85690.4|85665.4|85682.7|85657.7|36
1630664590000|2021-09-03 10:23:10|85683.1|85658.1|85677.5|85652.5|85683.7|85658.7|85677.2|85652.2|43
1630664600000|2021-09-03 10:23:20|85677.7|85652.7|85677.2|85652.2|85678.6|85653.6|85674.3|85649.3|28
1630664610000|2021-09-03 10:23:30|85677.8|85652.8|85679.3|85654.3|85681.8|85656.8|85677.1|85652.1|42
1630664620000|2021-09-03 10:23:40|85679.4|85654.4|85678.5|85653.5|85683|85658|85677.3|85652.3|38
1630664630000|2021-09-03 10:23:50|85677.9|85652.9|85672|85647|85678.6|85653.6|85670.8|85645.8|34
1630664640000|2021-09-03 10:24:00|85671.8|85646.8|85671.9|85646.9|85671.9|85646.9|85668.2|85643.2|42
1630664650000|2021-09-03 10:24:10|85671.4|85646.4|85671.1|85646.1|85671.8|85646.8|85670.9|85645.9|27
1630664660000|2021-09-03 10:24:20|85671.2|85646.2|85674.4|85649.4|85676.6|85651.6|85671.2|85646.2|34
1630664670000|2021-09-03 10:24:30|85674.5|85649.5|85681.2|85656.2|85682|85657|85674.4|85649.4|41
1630664680000|2021-09-03 10:24:40|85681.3|85656.3|85681.6|85656.6|85684.5|85659.5|85680.5|85655.5|33
1630664690000|2021-09-03 10:24:50|85681.4|85656.4|85675.6|85650.6|85682.5|85657.5|85675.5|85650.5|40
1630664700000|2021-09-03 10:25:00|85678|85653|85681.5|85656.5|85681.9|85656.9|85676.7|85651.7|39
1630664710000|2021-09-03 10:25:10|85681.4|85656.4|85685.9|85660.9|85686.7|85661.7|85681.4|85656.4|35
1630664720000|2021-09-03 10:25:20|85686.1|85661.1|85687.4|85662.4|85688.3|85663.3|85685.2|85660.2|30
1630664730000|2021-09-03 10:25:30|85687.5|85662.5|85686.3|85661.3|85688.2|85663.2|85686.3|85661.3|20
1630664740000|2021-09-03 10:25:40|85686.2|85661.2|85686.1|85661.1|85686.3|85661.3|85685.5|85660.5|25
1630664750000|2021-09-03 10:25:50|85686|85661|85684.4|85659.4|85686.2|85661.2|85684.1|85659.1|21
1630664760000|2021-09-03 10:26:00|85684.8|85659.8|85685.3|85660.3|85687.2|85662.2|85684.8|85659.8|32
1630664770000|2021-09-03 10:26:10|85685.1|85660.1|85685.2|85660.2|85685.7|85660.7|85684.8|85659.8|21
1630664780000|2021-09-03 10:26:20|85685.1|85660.1|85685.4|85660.4|85685.8|85660.8|85685.1|85660.1|11
1630664790000|2021-09-03 10:26:30|85685.5|85660.5|85687.5|85662.5|85688.7|85663.7|85685.5|85660.5|20
1630664800000|2021-09-03 10:26:40|85688|85663|85685.8|85660.8|85688|85663|85683.2|85658.2|28
1630664810000|2021-09-03 10:26:50|85685.6|85660.6|85685.1|85660.1|85685.6|85660.6|85684.6|85659.6|17
1630664820000|2021-09-03 10:27:00|85684.9|85659.9|85685.4|85660.4|85685.8|85660.8|85684.9|85659.9|14
1630664830000|2021-09-03 10:27:10|85685.3|85660.3|85683|85658|85685.3|85660.3|85682.5|85657.5|26
1630664840000|2021-09-03 10:27:20|85683.1|85658.1|85681.6|85656.6|85683.1|85658.1|85681.5|85656.5|13
1630664850000|2021-09-03 10:27:30|85681.3|85656.3|85684.5|85659.5|85685.5|85660.5|85681.3|85656.3|32
1630664860000|2021-09-03 10:27:40|85684.9|85659.9|85684.4|85659.4|85685.2|85660.2|85684.4|85659.4|17
1630664870000|2021-09-03 10:27:50|85684|85659|85685.5|85660.5|85685.7|85660.7|85684|85659|23
1630664880000|2021-09-03 10:28:00|85685.4|85660.4|85684.5|85659.5|85685.5|85660.5|85684.2|85659.2|20
1630664890000|2021-09-03 10:28:10|85684.7|85659.7|85685.2|85660.2|85685.4|85660.4|85684.6|85659.6|18
1630664900000|2021-09-03 10:28:20|85684.7|85659.7|85686.9|85661.9|85686.9|85661.9|85683.4|85658.4|19
1630664910000|2021-09-03 10:28:30|85686.6|85661.6|85685.9|85660.9|85687.1|85662.1|85685.9|85660.9|24
1630664920000|2021-09-03 10:28:40|85686.1|85661.1|85684.6|85659.6|85686.2|85661.2|85684|85659|18
1630664930000|2021-09-03 10:28:50|85684.8|85659.8|85689|85664|85690.8|85665.8|85684.8|85659.8|34
1630664940000|2021-09-03 10:29:00|85688.8|85663.8|85687.2|85662.2|85688.9|85663.9|85686.9|85661.9|20
1630664950000|2021-09-03 10:29:10|85687.9|85662.9|85685.8|85660.8|85688.2|85663.2|85685.8|85660.8|22
1630664960000|2021-09-03 10:29:20|85686.5|85661.5|85682.7|85657.7|85686.5|85661.5|85682.2|85657.2|30
1630664970000|2021-09-03 10:29:30|85682.3|85657.3|85682.7|85657.7|85683.3|85658.3|85682|85657|20
1630664980000|2021-09-03 10:29:40|85683.8|85658.8|85687.6|85662.6|85688.5|85663.5|85683.5|85658.5|16
1630664990000|2021-09-03 10:29:50|85688.5|85663.5|85687.5|85662.5|85688.6|85663.6|85687.5|85662.5|17
1630665000000|2021-09-03 10:30:00|85688.1|85663.1|85691.6|85666.6|85692.2|85667.2|85687.7|85662.7|27
1630665010000|2021-09-03 10:30:10|85691.7|85666.7|85692.1|85667.1|85693.2|85668.2|85691.3|85666.3|39
1630665020000|2021-09-03 10:30:20|85691.9|85666.9|85708.8|85683.8|85709.2|85684.2|85691.9|85666.9|48
1630665030000|2021-09-03 10:30:30|85710.1|85685.1|85708.5|85683.5|85710.6|85685.6|85708.2|85683.2|35
1630665040000|2021-09-03 10:30:40|85708.4|85683.4|85703.9|85678.9|85708.4|85683.4|85703.9|85678.9|36
1630665050000|2021-09-03 10:30:50|85704.1|85679.1|85705.4|85680.4|85705.4|85680.4|85702.5|85677.5|27
1630665060000|2021-09-03 10:31:00|85705.5|85680.5|85718.6|85693.6|85718.6|85693.6|85704.6|85679.6|31
1630665070000|2021-09-03 10:31:10|85717|85692|85729|85704|85730.6|85705.6|85717|85692|45
1630665080000|2021-09-03 10:31:20|85728.8|85703.8|85730.3|85705.3|85730.4|85705.4|85728.2|85703.2|37
1630665090000|2021-09-03 10:31:30|85730|85705|85740.9|85715.9|85742.4|85717.4|85729.8|85704.8|39
1630665100000|2021-09-03 10:31:40|85741|85716|85739|85714|85741.1|85716.1|85739|85714|22
1630665110000|2021-09-03 10:31:50|85739.2|85714.2|85738.4|85713.4|85740.1|85715.1|85738.1|85713.1|30
1630665120000|2021-09-03 10:32:00|85739.4|85714.4|85738.8|85713.8|85740.2|85715.2|85738.1|85713.1|31
1630665130000|2021-09-03 10:32:10|85739.8|85714.8|85734.7|85709.7|85739.8|85714.8|85733.5|85708.5|29
1630665140000|2021-09-03 10:32:20|85734.5|85709.5|85738.8|85713.8|85741.1|85716.1|85734.5|85709.5|41
1630665150000|2021-09-03 10:32:30|85738.4|85713.4|85735.3|85710.3|85738.4|85713.4|85734.9|85709.9|37
1630665160000|2021-09-03 10:32:40|85735.5|85710.5|85734.9|85709.9|85735.5|85710.5|85733.4|85708.4|37
1630665170000|2021-09-03 10:32:50|85735.2|85710.2|85739|85714|85741.3|85716.3|85735.1|85710.1|33
1630665180000|2021-09-03 10:33:00|85739.6|85714.6|85737|85712|85740.1|85715.1|85736.6|85711.6|37
1630665190000|2021-09-03 10:33:10|85736.7|85711.7|85735.8|85710.8|85737.1|85712.1|85734.6|85709.6|25
1630665200000|2021-09-03 10:33:20|85736.1|85711.1|85737.1|85712.1|85737.9|85712.9|85735.2|85710.2|25
1630665210000|2021-09-03 10:33:30|85736.7|85711.7|85733.4|85708.4|85736.7|85711.7|85733.3|85708.3|26
1630665220000|2021-09-03 10:33:40|85733.3|85708.3|85733.4|85708.4|85734.8|85709.8|85733.3|85708.3|15
1630665230000|2021-09-03 10:33:50|85734|85709|85733.8|85708.8|85735.1|85710.1|85733.8|85708.8|15
1630665240000|2021-09-03 10:34:00|85734|85709|85733.9|85708.9|85735.1|85710.1|85731.1|85706.1|25
1630665250000|2021-09-03 10:34:10|85733.5|85708.5|85733.6|85708.6|85734.2|85709.2|85732.9|85707.9|28
1630665260000|2021-09-03 10:34:20|85733.2|85708.2|85734.5|85709.5|85734.9|85709.9|85733.2|85708.2|20
1630665270000|2021-09-03 10:34:30|85734.6|85709.6|85734.6|85709.6|85734.8|85709.8|85734.3|85709.3|9
1630665280000|2021-09-03 10:34:40|85734.4|85709.4|85734.5|85709.5|85735.2|85710.2|85733.5|85708.5|22
1630665290000|2021-09-03 10:34:50|85734.4|85709.4|85734.1|85709.1|85735.9|85710.9|85732.7|85707.7|31
1630665300000|2021-09-03 10:35:00|85733.7|85708.7|85734.6|85709.6|85734.6|85709.6|85730.9|85705.9|32
1630665310000|2021-09-03 10:35:10|85734.3|85709.3|85730|85705|85734.6|85709.6|85729.5|85704.5|37
1630665320000|2021-09-03 10:35:20|85730.1|85705.1|85730.4|85705.4|85731.3|85706.3|85728.8|85703.8|25
1630665330000|2021-09-03 10:35:30|85730.3|85705.3|85730.7|85705.7|85730.8|85705.8|85730.1|85705.1|19
1630665340000|2021-09-03 10:35:40|85731.1|85706.1|85727.6|85702.6|85731.5|85706.5|85727.4|85702.4|35
1630665350000|2021-09-03 10:35:50|85727.5|85702.5|85743.8|85718.8|85744|85719|85727.5|85702.5|46
1630665360000|2021-09-03 10:36:00|85744|85719|85740.2|85715.2|85744|85719|85739.3|85714.3|44
1630665370000|2021-09-03 10:36:10|85740|85715|85739.5|85714.5|85740|85715|85738.8|85713.8|43
1630665380000|2021-09-03 10:36:20|85739.3|85714.3|85740.8|85715.8|85742.1|85717.1|85739.3|85714.3|33
1630665390000|2021-09-03 10:36:30|85741.1|85716.1|85744.6|85719.6|85744.6|85719.6|85740.8|85715.8|19
1630665400000|2021-09-03 10:36:40|85743.6|85718.6|85744|85719|85744.9|85719.9|85743.5|85718.5|27
1630665410000|2021-09-03 10:36:50|85744.1|85719.1|85742.6|85717.6|85744.4|85719.4|85741.2|85716.2|32
1630665420000|2021-09-03 10:37:00|85742.4|85717.4|85752.4|85727.4|85754.8|85729.8|85742.4|85717.4|43
1630665430000|2021-09-03 10:37:10|85752.2|85727.2|85753.4|85728.4|85756.2|85731.2|85750.9|85725.9|51
1630665440000|2021-09-03 10:37:20|85753.1|85728.1|85751.5|85726.5|85754.3|85729.3|85750.8|85725.8|40
1630665450000|2021-09-03 10:37:30|85751.7|85726.7|85751.5|85726.5|85751.8|85726.8|85750.8|85725.8|32
1630665460000|2021-09-03 10:37:40|85751.2|85726.2|85752.9|85727.9|85753.8|85728.8|85750.8|85725.8|18
1630665470000|2021-09-03 10:37:50|85752.8|85727.8|85748.8|85723.8|85752.9|85727.9|85748.4|85723.4|32
1630665480000|2021-09-03 10:38:00|85748.5|85723.5|85739.5|85714.5|85748.5|85723.5|85738.8|85713.8|42
1630665490000|2021-09-03 10:38:10|85740.6|85715.6|85741.1|85716.1|85741.2|85716.2|85739.6|85714.6|37
1630665500000|2021-09-03 10:38:20|85741.2|85716.2|85735.9|85710.9|85741.2|85716.2|85735.6|85710.6|38
1630665510000|2021-09-03 10:38:30|85736.1|85711.1|85732|85707|85736.6|85711.6|85730.6|85705.6|35
1630665520000|2021-09-03 10:38:40|85731.2|85706.2|85729.5|85704.5|85732.4|85707.4|85729.3|85704.3|22
1630665530000|2021-09-03 10:38:50|85729.2|85704.2|85726.4|85701.4|85729.2|85704.2|85724.8|85699.8|26
1630665540000|2021-09-03 10:39:00|85726.3|85701.3|85730.6|85705.6|85731.7|85706.7|85726.1|85701.1|32
1630665550000|2021-09-03 10:39:10|85730.8|85705.8|85732.8|85707.8|85732.9|85707.9|85729.8|85704.8|32
1630665560000|2021-09-03 10:39:20|85733.1|85708.1|85732.9|85707.9|85733.2|85708.2|85732|85707|23
1630665570000|2021-09-03 10:39:30|85732.8|85707.8|85733.1|85708.1|85733.8|85708.8|85732|85707|35
1630665580000|2021-09-03 10:39:40|85733.5|85708.5|85733.4|85708.4|85734.6|85709.6|85733.2|85708.2|30
1630665590000|2021-09-03 10:39:50|85733|85708|85734.3|85709.3|85734.3|85709.3|85733|85708|19
1630665600000|2021-09-03 10:40:00|85734.1|85709.1|85733|85708|85734.5|85709.5|85732.7|85707.7|17
1630665610000|2021-09-03 10:40:10|85732.6|85707.6|85732.8|85707.8|85732.9|85707.9|85732.3|85707.3|15
1630665620000|2021-09-03 10:40:20|85733.1|85708.1|85734.1|85709.1|85734.6|85709.6|85733|85708|19
1630665630000|2021-09-03 10:40:30|85734|85709|85729.6|85704.6|85734|85709|85728.7|85703.7|40
1630665640000|2021-09-03 10:40:40|85729.5|85704.5|85731.8|85706.8|85732.7|85707.7|85728.2|85703.2|32
1630665650000|2021-09-03 10:40:50|85731.9|85706.9|85730.7|85705.7|85732.2|85707.2|85728.7|85703.7|32
1630665660000|2021-09-03 10:41:00|85730.8|85705.8|85728.9|85703.9|85731.5|85706.5|85728.9|85703.9|27
1630665670000|2021-09-03 10:41:10|85729.3|85704.3|85728.3|85703.3|85729.3|85704.3|85726.4|85701.4|31
1630665680000|2021-09-03 10:41:20|85727.9|85702.9|85728.4|85703.4|85730.3|85705.3|85727.1|85702.1|29
1630665690000|2021-09-03 10:41:30|85728.7|85703.7|85726.1|85701.1|85728.7|85703.7|85726|85701|30
1630665700000|2021-09-03 10:41:40|85726.3|85701.3|85725.1|85700.1|85726.3|85701.3|85724.8|85699.8|24
1630665710000|2021-09-03 10:41:50|85725.3|85700.3|85727.7|85702.7|85727.9|85702.9|85725.1|85700.1|28
1630665720000|2021-09-03 10:42:00|85726.9|85701.9|85727.7|85702.7|85728.3|85703.3|85726.7|85701.7|31
1630665730000|2021-09-03 10:42:10|85727.5|85702.5|85729|85704|85729.2|85704.2|85727.5|85702.5|22
1630665740000|2021-09-03 10:42:20|85729.1|85704.1|85729.3|85704.3|85729.3|85704.3|85728.6|85703.6|12
1630665750000|2021-09-03 10:42:30|85728.9|85703.9|85728.6|85703.6|85728.9|85703.9|85727.2|85702.2|25
1630665760000|2021-09-03 10:42:40|85728.8|85703.8|85728.6|85703.6|85728.8|85703.8|85728.2|85703.2|20
1630665770000|2021-09-03 10:42:50|85728.5|85703.5|85727|85702|85728.5|85703.5|85727|85702|20
1630665780000|2021-09-03 10:43:00|85727.2|85702.2|85727.7|85702.7|85727.7|85702.7|85725.7|85700.7|25
1630665790000|2021-09-03 10:43:10|85727.3|85702.3|85726.7|85701.7|85727.4|85702.4|85725.9|85700.9|31
1630665800000|2021-09-03 10:43:20|85726.6|85701.6|85728|85703|85728.2|85703.2|85725.3|85700.3|24
1630665810000|2021-09-03 10:43:30|85727.9|85702.9|85727.8|85702.8|85728|85703|85727|85702|17
1630665820000|2021-09-03 10:43:40|85727.9|85702.9|85727.1|85702.1|85727.9|85702.9|85727|85702|20
1630665830000|2021-09-03 10:43:50|85727|85702|85726|85701|85727.6|85702.6|85724.8|85699.8|25
1630665840000|2021-09-03 10:44:00|85725.3|85700.3|85724.9|85699.9|85725.9|85700.9|85724|85699|26
1630665850000|2021-09-03 10:44:10|85725.5|85700.5|85725.5|85700.5|85726.5|85701.5|85725.4|85700.4|22
1630665860000|2021-09-03 10:44:20|85725.4|85700.4|85725.7|85700.7|85725.8|85700.8|85725.4|85700.4|13
1630665870000|2021-09-03 10:44:30|85725.8|85700.8|85732.2|85707.2|85732.7|85707.7|85724.5|85699.5|38
1630665880000|2021-09-03 10:44:40|85731.9|85706.9|85736|85711|85738.6|85713.6|85731.9|85706.9|37
1630665890000|2021-09-03 10:44:50|85735.2|85710.2|85735.4|85710.4|85735.4|85710.4|85734.6|85709.6|18
1630665900000|2021-09-03 10:45:00|85735.3|85710.3|85737.9|85712.9|85739.3|85714.3|85734.6|85709.6|61
1630665910000|2021-09-03 10:45:10|85738.1|85713.1|85737.8|85712.8|85739.8|85714.8|85737.3|85712.3|32
1630665920000|2021-09-03 10:45:20|85737.9|85712.9|85738.4|85713.4|85738.8|85713.8|85736.9|85711.9|19
1630665930000|2021-09-03 10:45:30|85739.1|85714.1|85739.5|85714.5|85740|85715|85737.9|85712.9|27
1630665940000|2021-09-03 10:45:40|85739.3|85714.3|85741.5|85716.5|85743|85718|85739.3|85714.3|26
1630665950000|2021-09-03 10:45:50|85742|85717|85748.3|85723.3|85750.7|85725.7|85741|85716|41
1630665960000|2021-09-03 10:46:00|85748|85723|85745.3|85720.3|85748.5|85723.5|85745|85720|46
1630665970000|2021-09-03 10:46:10|85745.9|85720.9|85743.8|85718.8|85747|85722|85739.8|85714.8|37
1630665980000|2021-09-03 10:46:20|85743.9|85718.9|85744.9|85719.9|85745.5|85720.5|85743.8|85718.8|33
1630665990000|2021-09-03 10:46:30|85745|85720|85749.1|85724.1|85750.5|85725.5|85745|85720|41
1630666000000|2021-09-03 10:46:40|85748.9|85723.9|85747.4|85722.4|85748.9|85723.9|85746.2|85721.2|25
1630666010000|2021-09-03 10:46:50|85746.9|85721.9|85744|85719|85748|85723|85742|85717|38
1630666020000|2021-09-03 10:47:00|85744.6|85719.6|85741.4|85716.4|85744.6|85719.6|85741.1|85716.1|37
1630666030000|2021-09-03 10:47:10|85741.5|85716.5|85741.6|85716.6|85743.1|85718.1|85740.9|85715.9|23
1630666040000|2021-09-03 10:47:20|85753.9|85703.9|85742.1|85717.1|85755.2|85717.5|85740.4|85703.5|21
1630666050000|2021-09-03 10:47:30|85742.2|85717.2|85742.4|85717.4|85742.9|85717.9|85741.8|85716.8|28
1630666060000|2021-09-03 10:47:40|85742.2|85717.2|85741.6|85716.6|85743.4|85718.4|85739.9|85714.9|24
1630666070000|2021-09-03 10:47:50|85742.4|85717.4|85742.2|85717.2|85743.6|85718.6|85740.3|85715.3|28
1630666080000|2021-09-03 10:48:00|85742.1|85717.1|85742.6|85717.6|85746.6|85721.6|85741.4|85716.4|41
1630666090000|2021-09-03 10:48:10|85742.4|85717.4|85741.7|85716.7|85742.4|85717.4|85740.9|85715.9|25
1630666100000|2021-09-03 10:48:20|85741.6|85716.6|85744.1|85719.1|85744.2|85719.2|85741.1|85716.1|17
1630666110000|2021-09-03 10:48:30|85743.8|85718.8|85743.9|85718.9|85743.9|85718.9|85742.4|85717.4|25
1630666120000|2021-09-03 10:48:40|85744|85719|85744.5|85719.5|85745|85720|85743.9|85718.9|23
1630666130000|2021-09-03 10:48:50|85744.4|85719.4|85744.9|85719.9|85745.1|85720.1|85744.4|85719.4|18
1630666140000|2021-09-03 10:49:00|85745|85720|85746.8|85721.8|85748.4|85723.4|85744.7|85719.7|28
1630666150000|2021-09-03 10:49:10|85746.9|85721.9|85744.5|85719.5|85748.2|85723.2|85743.3|85718.3|32
1630666160000|2021-09-03 10:49:20|85744.2|85719.2|85744.6|85719.6|85745|85720|85740.7|85715.7|27
1630666170000|2021-09-03 10:49:30|85744.5|85719.5|85744.8|85719.8|85745.1|85720.1|85743.3|85718.3|29
1630666180000|2021-09-03 10:49:40|85744.6|85719.6|85744.6|85719.6|85745|85720|85743.3|85718.3|26
1630666190000|2021-09-03 10:49:50|85744.7|85719.7|85744.8|85719.8|85746|85721|85743.6|85718.6|16
1630666200000|2021-09-03 10:50:00|85744.3|85719.3|85745.6|85720.6|85746.4|85721.4|85743.5|85718.5|39
1630666210000|2021-09-03 10:50:10|85747.4|85722.4|85746.3|85721.3|85747.4|85722.4|85742.7|85717.7|42
1630666220000|2021-09-03 10:50:20|85746.4|85721.4|85746.5|85721.5|85747.2|85722.2|85745.7|85720.7|37
1630666230000|2021-09-03 10:50:30|85746.4|85721.4|85740.7|85715.7|85747|85722|85740|85715|40
1630666240000|2021-09-03 10:50:40|85740.8|85715.8|85739.7|85714.7|85740.8|85715.8|85737|85712|35
1630666250000|2021-09-03 10:50:50|85739.5|85714.5|85740.7|85715.7|85741.7|85716.7|85738.9|85713.9|27
1630666260000|2021-09-03 10:51:00|85740.6|85715.6|85747.5|85722.5|85748.2|85723.2|85740.3|85715.3|35
1630666270000|2021-09-03 10:51:10|85747.4|85722.4|85747.2|85722.2|85748.8|85723.8|85747|85722|35
1630666280000|2021-09-03 10:51:20|85747.6|85722.6|85743.3|85718.3|85747.6|85722.6|85742.7|85717.7|21
1630666290000|2021-09-03 10:51:30|85743.1|85718.1|85742.7|85717.7|85744.2|85719.2|85741.9|85716.9|37
1630666300000|2021-09-03 10:51:40|85743.7|85718.7|85742.2|85717.2|85744.6|85719.6|85742.1|85717.1|25
1630666310000|2021-09-03 10:51:50|85742.4|85717.4|85742.4|85717.4|85743.2|85718.2|85742.2|85717.2|16
1630666320000|2021-09-03 10:52:00|85742|85717|85744.4|85719.4|85744.4|85719.4|85740.5|85715.5|51
1630666330000|2021-09-03 10:52:10|85744.3|85719.3|85742.6|85717.6|85745.1|85720.1|85741.5|85716.5|25
1630666340000|2021-09-03 10:52:20|85742.4|85717.4|85742.7|85717.7|85743.5|85718.5|85741.8|85716.8|22
1630666350000|2021-09-03 10:52:30|85742.1|85717.1|85741.6|85716.6|85743|85718|85741.6|85716.6|16
1630666360000|2021-09-03 10:52:40|85740.4|85715.4|85747.8|85722.8|85748.5|85723.5|85740.4|85715.4|23
1630666370000|2021-09-03 10:52:50|85747.7|85722.7|85742.6|85717.6|85747.8|85722.8|85742.5|85717.5|28
1630666380000|2021-09-03 10:53:00|85743.6|85718.6|85746.2|85721.2|85748.2|85723.2|85743.2|85718.2|36
1630666390000|2021-09-03 10:53:10|85746.7|85721.7|85745.6|85720.6|85747.1|85722.1|85743.7|85718.7|24
1630666400000|2021-09-03 10:53:20|85745.7|85720.7|85746.1|85721.1|85746.5|85721.5|85745.7|85720.7|15
1630666410000|2021-09-03 10:53:30|85745.9|85720.9|85745.6|85720.6|85745.9|85720.9|85744.4|85719.4|19
1630666420000|2021-09-03 10:53:40|85745.4|85720.4|85745.7|85720.7|85746.6|85721.6|85742.9|85717.9|23
1630666430000|2021-09-03 10:53:50|85745.6|85720.6|85746.6|85721.6|85746.9|85721.9|85745.3|85720.3|20
1630666440000|2021-09-03 10:54:00|85746.7|85721.7|85745.6|85720.6|85746.7|85721.7|85745.4|85720.4|19
1630666450000|2021-09-03 10:54:10|85745.5|85720.5|85743.3|85718.3|85746.2|85721.2|85742.3|85717.3|37
1630666460000|2021-09-03 10:54:20|85743.2|85718.2|85742.3|85717.3|85743.2|85718.2|85741.1|85716.1|20
1630666470000|2021-09-03 10:54:30|85742.4|85717.4|85741.5|85716.5|85742.9|85717.9|85741.5|85716.5|22
1630666480000|2021-09-03 10:54:40|85741.9|85716.9|85741.9|85716.9|85743.5|85718.5|85737.3|85712.3|44
1630666490000|2021-09-03 10:54:50|85742.1|85717.1|85742.7|85717.7|85742.8|85717.8|85741.8|85716.8|22
1630666500000|2021-09-03 10:55:00|85742.3|85717.3|85742|85717|85742.7|85717.7|85741.7|85716.7|15
1630666510000|2021-09-03 10:55:10|85741.8|85716.8|85743.1|85718.1|85745|85720|85741.8|85716.8|38
1630666520000|2021-09-03 10:55:20|85743.9|85718.9|85740.1|85715.1|85745.4|85720.4|85740.1|85715.1|31
1630666530000|2021-09-03 10:55:30|85740.4|85715.4|85740.9|85715.9|85741.1|85716.1|85740.4|85715.4|16
1630666540000|2021-09-03 10:55:40|85740.8|85715.8|85740.3|85715.3|85742.5|85717.5|85740.3|85715.3|24
1630666550000|2021-09-03 10:55:50|85740.6|85715.6|85738.5|85713.5|85740.9|85715.9|85735.9|85710.9|37
1630666560000|2021-09-03 10:56:00|85737.5|85712.5|85737.7|85712.7|85738.4|85713.4|85737.2|85712.2|24
1630666570000|2021-09-03 10:56:10|85737.3|85712.3|85726.2|85701.2|85738.4|85713.4|85725.3|85700.3|39
1630666580000|2021-09-03 10:56:20|85726.4|85701.4|85722.4|85697.4|85735.6|85703|85721.3|85685.6|40
1630666590000|2021-09-03 10:56:30|85722.5|85697.5|85723.7|85698.7|85723.7|85698.7|85722.5|85697.5|21
1630666600000|2021-09-03 10:56:40|85723.9|85698.9|85723.6|85698.6|85724.5|85699.5|85723.5|85698.5|27
1630666610000|2021-09-03 10:56:50|85724|85699|85721.4|85696.4|85724.2|85699.2|85716.4|85691.4|39
1630666620000|2021-09-03 10:57:00|85720.8|85695.8|85719.7|85694.7|85724.4|85699.4|85716.2|85691.2|49
1630666630000|2021-09-03 10:57:10|85720|85695|85720.5|85695.5|85721|85696|85719.9|85694.9|26
1630666640000|2021-09-03 10:57:20|85720.9|85695.9|85721.1|85696.1|85721.2|85696.2|85720.7|85695.7|10
1630666650000|2021-09-03 10:57:30|85720.5|85695.5|85715.9|85690.9|85721.6|85696.6|85714.1|85689.1|41
1630666660000|2021-09-03 10:57:40|85716.7|85691.7|85717.4|85692.4|85718.3|85693.3|85715.2|85690.2|42
1630666670000|2021-09-03 10:57:50|85717.2|85692.2|85720.2|85695.2|85721.6|85696.6|85717.2|85692.2|35
1630666680000|2021-09-03 10:58:00|85720.1|85695.1|85717.7|85692.7|85722.4|85697.4|85717.7|85692.7|38
1630666690000|2021-09-03 10:58:10|85716.8|85691.8|85715.6|85690.6|85719|85694|85715.3|85690.3|30
1630666700000|2021-09-03 10:58:20|85716.1|85691.1|85714|85689|85716.2|85691.2|85712.5|85687.5|28
1630666710000|2021-09-03 10:58:30|85714.3|85689.3|85715.9|85690.9|85715.9|85690.9|85712.9|85687.9|29
1630666720000|2021-09-03 10:58:40|85716.2|85691.2|85715.6|85690.6|85718.3|85693.3|85715.1|85690.1|33
1630666730000|2021-09-03 10:58:50|85714.6|85689.6|85711.3|85686.3|85715.1|85690.1|85709|85684|42
1630666740000|2021-09-03 10:59:00|85711.4|85686.4|85711.1|85686.1|85711.7|85686.7|85710.9|85685.9|22
1630666750000|2021-09-03 10:59:10|85711.3|85686.3|85709.2|85684.2|85712|85687|85705.9|85680.9|39
1630666760000|2021-09-03 10:59:20|85708.7|85683.7|85705.8|85680.8|85709.5|85684.5|85704.7|85679.7|41
1630666770000|2021-09-03 10:59:30|85705.9|85680.9|85705.9|85680.9|85707|85682|85704.3|85679.3|31
1630666780000|2021-09-03 10:59:40|85706|85681|85700.8|85675.8|85707.3|85682.3|85698.3|85673.3|55
1630666790000|2021-09-03 10:59:50|85700.3|85675.3|85702.3|85677.3|85707.8|85682.8|85699.7|85674.7|61
1630666800000|2021-09-03 11:00:00|85702.2|85677.2|85696.5|85671.5|85703.1|85678.1|85694.9|85669.9|41
1630666810000|2021-09-03 11:00:10|85695.7|85670.7|85698.4|85673.4|85698.9|85673.9|85695.5|85670.5|31
1630666820000|2021-09-03 11:00:20|85696.1|85671.1|85699.1|85674.1|85700.4|85675.4|85694.6|85669.6|37
1630666830000|2021-09-03 11:00:30|85698.6|85673.6|85713.8|85688.8|85714.4|85689.4|85698.6|85673.6|44
1630666840000|2021-09-03 11:00:40|85714.8|85689.8|85714.4|85689.4|85715.5|85690.5|85713.8|85688.8|50
1630666850000|2021-09-03 11:00:50|85714.3|85689.3|85717.3|85692.3|85717.3|85692.3|85711.8|85686.8|46
1630666860000|2021-09-03 11:01:00|85717.2|85692.2|85711.5|85686.5|85717.2|85692.2|85710.1|85685.1|45
1630666870000|2021-09-03 11:01:10|85711.2|85686.2|85710.8|85685.8|85711.5|85686.5|85710|85685|29
1630666880000|2021-09-03 11:01:20|85711.1|85686.1|85712.5|85687.5|85713.2|85688.2|85711|85686|37
1630666890000|2021-09-03 11:01:30|85712.4|85687.4|85710.3|85685.3|85713.2|85688.2|85709.3|85684.3|47
1630666900000|2021-09-03 11:01:40|85710.4|85685.4|85713|85688|85713.7|85688.7|85708.9|85683.9|53
1630666910000|2021-09-03 11:01:50|85714.5|85689.5|85711.9|85686.9|85714.5|85689.5|85711.8|85686.8|36
1630666920000|2021-09-03 11:02:00|85711|85686|85713|85688|85713|85688|85711|85686|37
1630666930000|2021-09-03 11:02:10|85713.1|85688.1|85711.4|85686.4|85713.8|85688.8|85711|85686|25
1630666940000|2021-09-03 11:02:20|85711.6|85686.6|85712.1|85687.1|85713.3|85688.3|85711.4|85686.4|38
1630666950000|2021-09-03 11:02:30|85711.9|85686.9|85712|85687|85712.5|85687.5|85711.5|85686.5|27
1630666960000|2021-09-03 11:02:40|85711.9|85686.9|85711.7|85686.7|85712.4|85687.4|85711.6|85686.6|17
1630666970000|2021-09-03 11:02:50|85711.5|85686.5|85710.8|85685.8|85712.4|85687.4|85710.5|85685.5|37
1630666980000|2021-09-03 11:03:00|85711|85686|85711.7|85686.7|85712.3|85687.3|85710.3|85685.3|19
1630666990000|2021-09-03 11:03:10|85711.9|85686.9|85707.3|85682.3|85711.9|85686.9|85705.7|85680.7|33
1630667000000|2021-09-03 11:03:20|85707.5|85682.5|85707.6|85682.6|85708.3|85683.3|85707.2|85682.2|22
1630667010000|2021-09-03 11:03:30|85707.3|85682.3|85710.2|85685.2|85710.2|85685.2|85707.2|85682.2|28
1630667020000|2021-09-03 11:03:40|85709.6|85684.6|85707.7|85682.7|85709.6|85684.6|85707.1|85682.1|26
1630667030000|2021-09-03 11:03:50|85707|85682|85707.6|85682.6|85707.6|85682.6|85706.6|85681.6|17
1630667040000|2021-09-03 11:04:00|85707.5|85682.5|85707.4|85682.4|85707.7|85682.7|85707.1|85682.1|14
1630667050000|2021-09-03 11:04:10|85707.5|85682.5|85707.8|85682.8|85708.7|85683.7|85706.9|85681.9|15
1630667060000|2021-09-03 11:04:20|85708.7|85683.7|85711.1|85686.1|85712.5|85687.5|85708.5|85683.5|33
1630667070000|2021-09-03 11:04:30|85711|85686|85710.3|85685.3|85711.1|85686.1|85710.1|85685.1|20
1630667080000|2021-09-03 11:04:40|85710.5|85685.5|85710.4|85685.4|85710.8|85685.8|85710|85685|15
1630667090000|2021-09-03 11:04:50|85710.6|85685.6|85711.1|85686.1|85712.8|85687.8|85710|85685|33
1630667100000|2021-09-03 11:05:00|85710.6|85685.6|85707.4|85682.4|85711.2|85686.2|85704.6|85679.6|40
1630667110000|2021-09-03 11:05:10|85707.1|85682.1|85706.9|85681.9|85707.2|85682.2|85706.3|85681.3|17
1630667120000|2021-09-03 11:05:20|85707.1|85682.1|85705.8|85680.8|85708.6|85683.6|85703.8|85678.8|34
1630667130000|2021-09-03 11:05:30|85705.6|85680.6|85707.1|85682.1|85710.6|85685.6|85701.6|85676.6|43
1630667140000|2021-09-03 11:05:40|85707.3|85682.3|85709|85684|85709.7|85684.7|85706.4|85681.4|39
1630667150000|2021-09-03 11:05:50|85709.3|85684.3|85705.7|85680.7|85709.4|85684.4|85701.1|85676.1|34
1630667160000|2021-09-03 11:06:00|85705.5|85680.5|85704.3|85679.3|85706.5|85681.5|85703.5|85678.5|26
1630667170000|2021-09-03 11:06:10|85704.4|85679.4|85708.9|85683.9|85708.9|85683.9|85703.9|85678.9|30
1630667180000|2021-09-03 11:06:20|85709.3|85684.3|85709.2|85684.2|85710.2|85685.2|85708.6|85683.6|20
1630667190000|2021-09-03 11:06:30|85709.5|85684.5|85708.4|85683.4|85709.9|85684.9|85706|85681|30
1630667200000|2021-09-03 11:06:40|85707.8|85682.8|85702.4|85677.4|85708.1|85683.1|85701.4|85676.4|41
1630667210000|2021-09-03 11:06:50|85702.3|85677.3|85693|85668|85703.4|85678.4|85692.1|85667.1|36
1630667220000|2021-09-03 11:07:00|85692.9|85667.9|85688.4|85663.4|85694.5|85669.5|85685.8|85660.8|37
1630667230000|2021-09-03 11:07:10|85689.3|85664.3|85688.1|85663.1|85689.3|85664.3|85686.1|85661.1|43
1630667240000|2021-09-03 11:07:20|85687.8|85662.8|85682.3|85657.3|85687.9|85662.9|85681.6|85656.6|37
1630667250000|2021-09-03 11:07:30|85682.8|85657.8|85684.5|85659.5|85684.9|85659.9|85682.6|85657.6|31
1630667260000|2021-09-03 11:07:40|85684.4|85659.4|85686.9|85661.9|85688.6|85663.6|85683.5|85658.5|39
1630667270000|2021-09-03 11:07:50|85687|85662|85687.5|85662.5|85688.4|85663.4|85686.3|85661.3|27
1630667280000|2021-09-03 11:08:00|85687.7|85662.7|85687.6|85662.6|85689.1|85664.1|85686.6|85661.6|34
1630667290000|2021-09-03 11:08:10|85686.9|85661.9|85686.3|85661.3|85687.1|85662.1|85685.8|85660.8|20
1630667300000|2021-09-03 11:08:20|85685.9|85660.9|85681.6|85656.6|85686.3|85661.3|85681.6|85656.6|40
1630667310000|2021-09-03 11:08:30|85681.8|85656.8|85683.2|85658.2|85684|85659|85681.8|85656.8|26
1630667320000|2021-09-03 11:08:40|85683.4|85658.4|85682.5|85657.5|85683.8|85658.8|85682.5|85657.5|17
1630667330000|2021-09-03 11:08:50|85682.8|85657.8|85689.3|85664.3|85690.3|85665.3|85681.4|85656.4|47
1630667340000|2021-09-03 11:09:00|85689.8|85664.8|85688.8|85663.8|85690.5|85665.5|85685.6|85660.6|40
1630667350000|2021-09-03 11:09:10|85688.2|85663.2|85690.1|85665.1|85691.5|85666.5|85688.2|85663.2|39
1630667360000|2021-09-03 11:09:20|85690.2|85665.2|85690.4|85665.4|85690.7|85665.7|85688.6|85663.6|26
1630667370000|2021-09-03 11:09:30|85690.3|85665.3|85688.4|85663.4|85690.3|85665.3|85688.4|85663.4|25
1630667380000|2021-09-03 11:09:40|85688.3|85663.3|85686.2|85661.2|85688.8|85663.8|85685|85660|43
1630667390000|2021-09-03 11:09:50|85685.9|85660.9|85686.5|85661.5|85686.6|85661.6|85684.9|85659.9|30
1630667400000|2021-09-03 11:10:00|85686.4|85661.4|85687.8|85662.8|85690|85665|85684.7|85659.7|39
1630667410000|2021-09-03 11:10:10|85688.6|85663.6|85688.4|85663.4|85689.3|85664.3|85687.6|85662.6|24
1630667420000|2021-09-03 11:10:20|85688.9|85663.9|85693.8|85668.8|85693.8|85668.8|85688.8|85663.8|38
1630667430000|2021-09-03 11:10:30|85693.9|85668.9|85691|85666|85694|85669|85687.4|85662.4|30
1630667440000|2021-09-03 11:10:40|85690.6|85665.6|85685.4|85660.4|85691.2|85666.2|85684|85659|33
1630667450000|2021-09-03 11:10:50|85686|85661|85686.8|85661.8|85686.8|85661.8|85685.2|85660.2|20
1630667460000|2021-09-03 11:11:00|85686.7|85661.7|85688.3|85663.3|85689.5|85664.5|85686.5|85661.5|28
1630667470000|2021-09-03 11:11:10|85688.8|85663.8|85688|85663|85689.4|85664.4|85687.8|85662.8|24
1630667480000|2021-09-03 11:11:20|85688.1|85663.1|85689.8|85664.8|85689.8|85664.8|85687.8|85662.8|18
1630667490000|2021-09-03 11:11:30|85689.4|85664.4|85696.7|85671.7|85696.8|85671.8|85688.4|85663.4|30
1630667500000|2021-09-03 11:11:40|85696.1|85671.1|85698.6|85673.6|85698.8|85673.8|85694.5|85669.5|28
1630667510000|2021-09-03 11:11:50|85698.4|85673.4|85697.4|85672.4|85698.5|85673.5|85697.1|85672.1|24
1630667520000|2021-09-03 11:12:00|85697.5|85672.5|85690|85665|85697.6|85672.6|85688.8|85663.8|37
1630667530000|2021-09-03 11:12:10|85689.2|85664.2|85690.8|85665.8|85695.9|85670.9|85689.2|85664.2|37
1630667540000|2021-09-03 11:12:20|85690.6|85665.6|85686.7|85661.7|85690.6|85665.6|85684|85659|46
1630667550000|2021-09-03 11:12:30|85686.6|85661.6|85695|85670|85696.2|85671.2|85682.7|85657.7|56
1630667560000|2021-09-03 11:12:40|85694.4|85669.4|85699.9|85674.9|85702|85677|85694.4|85669.4|37
1630667570000|2021-09-03 11:12:50|85699.4|85674.4|85699.4|85674.4|85700.4|85675.4|85699.3|85674.3|19
1630667580000|2021-09-03 11:13:00|85699.3|85674.3|85700.2|85675.2|85700.4|85675.4|85699.2|85674.2|12
1630667590000|2021-09-03 11:13:10|85700.1|85675.1|85698.8|85673.8|85700.7|85675.7|85698.2|85673.2|24
1630667600000|2021-09-03 11:13:20|85699.6|85674.6|85699.1|85674.1|85699.6|85674.6|85698.4|85673.4|20
1630667610000|2021-09-03 11:13:30|85699.3|85674.3|85705.7|85680.7|85705.9|85680.9|85699.2|85674.2|43
1630667620000|2021-09-03 11:13:40|85705.5|85680.5|85705.8|85680.8|85706.1|85681.1|85703.9|85678.9|33
1630667630000|2021-09-03 11:13:50|85705.7|85680.7|85702.1|85677.1|85705.7|85680.7|85697|85672|43
1630667640000|2021-09-03 11:14:00|85701.4|85676.4|85706.6|85681.6|85707.7|85682.7|85701.4|85676.4|44
1630667650000|2021-09-03 11:14:10|85706.1|85681.1|85707|85682|85707.7|85682.7|85705.8|85680.8|29
1630667660000|2021-09-03 11:14:20|85706.6|85681.6|85704.2|85679.2|85708.8|85683.8|85703.8|85678.8|35
1630667670000|2021-09-03 11:14:30|85704.3|85679.3|85703.5|85678.5|85705.7|85680.7|85702.3|85677.3|29
1630667680000|2021-09-03 11:14:40|85702.3|85677.3|85702.3|85677.3|85703.9|85678.9|85701.8|85676.8|36
1630667690000|2021-09-03 11:14:50|85702.2|85677.2|85703|85678|85703.1|85678.1|85701.9|85676.9|15
1630667700000|2021-09-03 11:15:00|85702.8|85677.8|85702.6|85677.6|85704.4|85679.4|85702.1|85677.1|27
1630667710000|2021-09-03 11:15:10|85703.1|85678.1|85700.6|85675.6|85703.1|85678.1|85700.5|85675.5|36
1630667720000|2021-09-03 11:15:20|85700.7|85675.7|85702.2|85677.2|85704.3|85679.3|85699|85674|45
1630667730000|2021-09-03 11:15:30|85702.4|85677.4|85701.2|85676.2|85702.9|85677.9|85701|85676|30
1630667740000|2021-09-03 11:15:40|85701|85676|85701.7|85676.7|85701.9|85676.9|85701|85676|25
1630667750000|2021-09-03 11:15:50|85701.6|85676.6|85703.8|85678.8|85703.8|85678.8|85701.6|85676.6|28
1630667760000|2021-09-03 11:16:00|85704|85679|85703.4|85678.4|85704|85679|85702.9|85677.9|21
1630667770000|2021-09-03 11:16:10|85703.5|85678.5|85702.5|85677.5|85705.3|85680.3|85701.5|85676.5|32
1630667780000|2021-09-03 11:16:20|85702.9|85677.9|85704.2|85679.2|85704.5|85679.5|85702.9|85677.9|18
1630667790000|2021-09-03 11:16:30|85704.1|85679.1|85705.5|85680.5|85706.4|85681.4|85703.9|85678.9|28
1630667800000|2021-09-03 11:16:40|85705.7|85680.7|85710.2|85685.2|85710.2|85685.2|85705.4|85680.4|29
1630667810000|2021-09-03 11:16:50|85712.5|85687.5|85710.9|85685.9|85712.5|85687.5|85710.3|85685.3|28
1630667820000|2021-09-03 11:17:00|85711|85686|85709.8|85684.8|85712.8|85687.8|85709.3|85684.3|33
1630667830000|2021-09-03 11:17:10|85709.6|85684.6|85710.5|85685.5|85710.9|85685.9|85706.4|85681.4|37
1630667840000|2021-09-03 11:17:20|85710.6|85685.6|85711.4|85686.4|85712.1|85687.1|85710|85685|27
1630667850000|2021-09-03 11:17:30|85710.9|85685.9|85709.4|85684.4|85711.9|85686.9|85708.4|85683.4|29
1630667860000|2021-09-03 11:17:40|85708.5|85683.5|85709.2|85684.2|85710.3|85685.3|85708.5|85683.5|23
1630667870000|2021-09-03 11:17:50|85708.5|85683.5|85706.7|85681.7|85708.5|85683.5|85706.4|85681.4|13
1630667880000|2021-09-03 11:18:00|85706.2|85681.2|85709.6|85684.6|85711.8|85686.8|85705.1|85680.1|39
1630667890000|2021-09-03 11:18:10|85710|85685|85706.1|85681.1|85710.3|85685.3|85704.9|85679.9|36
1630667900000|2021-09-03 11:18:20|85705.9|85680.9|85705.9|85680.9|85706.3|85681.3|85704.2|85679.2|27
1630667910000|2021-09-03 11:18:30|85707.1|85682.1|85705.1|85680.1|85707.3|85682.3|85704.9|85679.9|33
1630667920000|2021-09-03 11:18:40|85705.4|85680.4|85708|85683|85709.5|85684.5|85705|85680|35
1630667930000|2021-09-03 11:18:50|85708.8|85683.8|85706|85681|85708.8|85683.8|85705.7|85680.7|33
1630667940000|2021-09-03 11:19:00|85705.9|85680.9|85706.6|85681.6|85707|85682|85703.5|85678.5|34
1630667950000|2021-09-03 11:19:10|85706.4|85681.4|85705.7|85680.7|85706.9|85681.9|85705.6|85680.6|15
1630667960000|2021-09-03 11:19:20|85705.6|85680.6|85705.8|85680.8|85705.9|85680.9|85705.6|85680.6|6
1630667970000|2021-09-03 11:19:30|85705.3|85680.3|85705.8|85680.8|85707.3|85682.3|85705.3|85680.3|26
1630667980000|2021-09-03 11:19:40|85705.7|85680.7|85708.8|85683.8|85712.5|85687.5|85705.7|85680.7|45
1630667990000|2021-09-03 11:19:50|85708.7|85683.7|85707.9|85682.9|85709|85684|85707.3|85682.3|30
1630668000000|2021-09-03 11:20:00|85707.8|85682.8|85706.2|85681.2|85708.4|85683.4|85705.9|85680.9|32
1630668010000|2021-09-03 11:20:10|85706.8|85681.8|85704.8|85679.8|85707|85682|85704.5|85679.5|33
1630668020000|2021-09-03 11:20:20|85704.9|85679.9|85704|85679|85705.3|85680.3|85703.8|85678.8|13
1630668030000|2021-09-03 11:20:30|85704.2|85679.2|85703.7|85678.7|85705.3|85680.3|85703.6|85678.6|23
1630668040000|2021-09-03 11:20:40|85703.9|85678.9|85703|85678|85704.4|85679.4|85702.1|85677.1|25
1630668050000|2021-09-03 11:20:50|85703.3|85678.3|85703.3|85678.3|85703.7|85678.7|85702.2|85677.2|19
1630668060000|2021-09-03 11:21:00|85703.4|85678.4|85704.1|85679.1|85704.6|85679.6|85702.6|85677.6|34
1630668070000|2021-09-03 11:21:10|85703.7|85678.7|85702.2|85677.2|85704.1|85679.1|85701.7|85676.7|38
1630668080000|2021-09-03 11:21:20|85702.3|85677.3|85699.6|85674.6|85703.1|85678.1|85698.3|85673.3|32
1630668090000|2021-09-03 11:21:30|85700.6|85675.6|85699.1|85674.1|85700.6|85675.6|85696.9|85671.9|24
1630668100000|2021-09-03 11:21:40|85699.7|85674.7|85702.7|85677.7|85702.8|85677.8|85699.5|85674.5|29
1630668110000|2021-09-03 11:21:50|85702.4|85677.4|85703.2|85678.2|85703.5|85678.5|85702.3|85677.3|31
1630668120000|2021-09-03 11:22:00|85703.5|85678.5|85702.8|85677.8|85704.3|85679.3|85701.8|85676.8|27
1630668130000|2021-09-03 11:22:10|85702.4|85677.4|85700.4|85675.4|85703.9|85678.9|85700.4|85675.4|26
1630668140000|2021-09-03 11:22:20|85700.7|85675.7|85700.8|85675.8|85701.2|85676.2|85700.4|85675.4|25
1630668150000|2021-09-03 11:22:30|85700.6|85675.6|85702.4|85677.4|85702.7|85677.7|85700.6|85675.6|12
1630668160000|2021-09-03 11:22:40|85701.7|85676.7|85702.4|85677.4|85702.8|85677.8|85701.6|85676.6|22
1630668170000|2021-09-03 11:22:50|85702.2|85677.2|85704|85679|85704|85679|85700.8|85675.8|21
1630668180000|2021-09-03 11:23:00|85703.9|85678.9|85703.1|85678.1|85704.3|85679.3|85702.6|85677.6|13
1630668190000|2021-09-03 11:23:10|85702.7|85677.7|85700.9|85675.9|85702.7|85677.7|85697.7|85672.7|34
1630668200000|2021-09-03 11:23:20|85700.8|85675.8|85701|85676|85701.4|85676.4|85700.5|85675.5|22
1630668210000|2021-09-03 11:23:30|85701.3|85676.3|85702.7|85677.7|85703|85678|85701.1|85676.1|22
1630668220000|2021-09-03 11:23:40|85702.6|85677.6|85703|85678|85703.6|85678.6|85701.6|85676.6|28
1630668230000|2021-09-03 11:23:50|85703.2|85678.2|85700.4|85675.4|85704.4|85679.4|85699.4|85674.4|35
1630668240000|2021-09-03 11:24:00|85703.7|85678.7|85702.5|85677.5|85704.1|85679.1|85702.3|85677.3|34
1630668250000|2021-09-03 11:24:10|85702.3|85677.3|85698.3|85673.3|85702.4|85677.4|85698.3|85673.3|41
1630668260000|2021-09-03 11:24:20|85698.6|85673.6|85691|85666|85698.9|85673.9|85691|85666|33
1630668270000|2021-09-03 11:24:30|85691.1|85666.1|85691.5|85666.5|85694.5|85669.5|85688.7|85663.7|53
1630668280000|2021-09-03 11:24:40|85691.2|85666.2|85693.2|85668.2|85693.2|85668.2|85690.9|85665.9|27
1630668290000|2021-09-03 11:24:50|85692.8|85667.8|85688.6|85663.6|85693.3|85668.3|85687.8|85662.8|32
1630668300000|2021-09-03 11:25:00|85688.3|85663.3|85691.9|85666.9|85693.8|85668.8|85687.8|85662.8|38
1630668310000|2021-09-03 11:25:10|85690.3|85665.3|85685.1|85660.1|85690.3|85665.3|85682.5|85657.5|51
1630668320000|2021-09-03 11:25:20|85685.2|85660.2|85684.3|85659.3|85685.2|85660.2|85684|85659|23
1630668330000|2021-09-03 11:25:30|85684.6|85659.6|85682.5|85657.5|85685.2|85660.2|85681.8|85656.8|42
1630668340000|2021-09-03 11:25:40|85682|85657|85678.2|85653.2|85682|85657|85678.2|85653.2|42
1630668350000|2021-09-03 11:25:50|85678.5|85653.5|85690.5|85665.5|85692.8|85667.8|85678|85653|43
1630668360000|2021-09-03 11:26:00|85691.1|85666.1|85691.2|85666.2|85692|85667|85690.1|85665.1|35
1630668370000|2021-09-03 11:26:10|85691.4|85666.4|85691.5|85666.5|85691.9|85666.9|85691|85666|29
1630668380000|2021-09-03 11:26:20|85691.4|85666.4|85688.4|85663.4|85692.9|85667.9|85688.4|85663.4|32
1630668390000|2021-09-03 11:26:30|85688.9|85663.9|85683.1|85658.1|85689.2|85664.2|85683.1|85658.1|56
1630668400000|2021-09-03 11:26:40|85683.3|85658.3|85676.9|85651.9|85684.6|85659.6|85676.3|85651.3|46
1630668410000|2021-09-03 11:26:50|85677.2|85652.2|85668.8|85643.8|85677.2|85652.2|85667.5|85642.5|45
1630668420000|2021-09-03 11:27:00|85668.5|85643.5|85668.6|85643.6|85671.1|85646.1|85667.1|85642.1|44
1630668430000|2021-09-03 11:27:10|85669.2|85644.2|85666.6|85641.6|85669.2|85644.2|85663.8|85638.8|36
1630668440000|2021-09-03 11:27:20|85666.8|85641.8|85665.6|85640.6|85666.8|85641.8|85665.4|85640.4|30
1630668450000|2021-09-03 11:27:30|85666.6|85641.6|85665.8|85640.8|85667.1|85642.1|85665.8|85640.8|34
1630668460000|2021-09-03 11:27:40|85666.1|85641.1|85668.2|85643.2|85668.2|85643.2|85665.1|85640.1|34
1630668470000|2021-09-03 11:27:50|85667.6|85642.6|85676.4|85651.4|85676.6|85651.6|85667.3|85642.3|56
1630668480000|2021-09-03 11:28:00|85676.7|85651.7|85676.6|85651.6|85677.8|85652.8|85676.5|85651.5|22
1630668490000|2021-09-03 11:28:10|85676.7|85651.7|85671|85646|85678.3|85653.3|85670.6|85645.6|34
1630668500000|2021-09-03 11:28:20|85671.1|85646.1|85670.8|85645.8|85671.4|85646.4|85670|85645|28
1630668510000|2021-09-03 11:28:30|85670.6|85645.6|85673.8|85648.8|85673.8|85648.8|85670.1|85645.1|32
1630668520000|2021-09-03 11:28:40|85673.7|85648.7|85674.4|85649.4|85674.4|85649.4|85673.6|85648.6|17
1630668530000|2021-09-03 11:28:50|85674.9|85649.9|85676.4|85651.4|85676.8|85651.8|85674.9|85649.9|25
1630668540000|2021-09-03 11:29:00|85676.6|85651.6|85678.2|85653.2|85678.3|85653.3|85676.3|85651.3|21
1630668550000|2021-09-03 11:29:10|85678.1|85653.1|85690.3|85665.3|85690.8|85665.8|85677.5|85652.5|46
1630668560000|2021-09-03 11:29:20|85690.5|85665.5|85686.3|85661.3|85690.5|85665.5|85683.3|85658.3|47
1630668570000|2021-09-03 11:29:30|85686.4|85661.4|85684.6|85659.6|85686.6|85661.6|85683.5|85658.5|31
1630668580000|2021-09-03 11:29:40|85684.3|85659.3|85685|85660|85685.5|85660.5|85684.3|85659.3|16
1630668590000|2021-09-03 11:29:50|85685.2|85660.2|85686.2|85661.2|85686.2|85661.2|85684.5|85659.5|18
1630668600000|2021-09-03 11:30:00|85685.2|85660.2|85688.4|85663.4|85689|85664|85683.8|85658.8|41
1630668610000|2021-09-03 11:30:10|85688.3|85663.3|85689.2|85664.2|85689.2|85664.2|85687|85662|31
1630668620000|2021-09-03 11:30:20|85689.3|85664.3|85691.9|85666.9|85693.7|85668.7|85688|85663|33
1630668630000|2021-09-03 11:30:30|85691.5|85666.5|85694.8|85669.8|85695|85670|85691.4|85666.4|38
1630668640000|2021-09-03 11:30:40|85694.4|85669.4|85694.8|85669.8|85695.6|85670.6|85693.4|85668.4|37
1630668650000|2021-09-03 11:30:50|85695|85670|85694.6|85669.6|85695.4|85670.4|85694.2|85669.2|33
1630668660000|2021-09-03 11:31:00|85694.5|85669.5|85699.3|85674.3|85699.5|85674.5|85693.9|85668.9|41
1630668670000|2021-09-03 11:31:10|85699.2|85674.2|85695.2|85670.2|85700.5|85675.5|85694.1|85669.1|45
1630668680000|2021-09-03 11:31:20|85695.3|85670.3|85694.3|85669.3|85695.3|85670.3|85691.3|85666.3|38
1630668690000|2021-09-03 11:31:30|85695|85670|85690|85665|85695.6|85670.6|85688.8|85663.8|38
1630668700000|2021-09-03 11:31:40|85690.9|85665.9|85689.4|85664.4|85691.7|85666.7|85688.7|85663.7|34
1630668710000|2021-09-03 11:31:50|85689.2|85664.2|85694.1|85669.1|85694.1|85669.1|85689.1|85664.1|44
1630668720000|2021-09-03 11:32:00|85694|85669|85693.6|85668.6|85694.7|85669.7|85692.6|85667.6|21
1630668730000|2021-09-03 11:32:10|85693.7|85668.7|85693.9|85668.9|85694.2|85669.2|85693.3|85668.3|16
1630668740000|2021-09-03 11:32:20|85693.6|85668.6|85696.2|85671.2|85696.2|85671.2|85693.6|85668.6|24
1630668750000|2021-09-03 11:32:30|85697.2|85672.2|85696.3|85671.3|85698.2|85673.2|85694.9|85669.9|40
1630668760000|2021-09-03 11:32:40|85695.8|85670.8|85695.4|85670.4|85696.3|85671.3|85694.7|85669.7|31
1630668770000|2021-09-03 11:32:50|85695.7|85670.7|85697.9|85672.9|85699.1|85674.1|85695.5|85670.5|32
1630668780000|2021-09-03 11:33:00|85698.5|85673.5|85693.1|85668.1|85698.5|85673.5|85692.8|85667.8|38
1630668790000|2021-09-03 11:33:10|85693.3|85668.3|85694.7|85669.7|85695.5|85670.5|85693|85668|15
1630668800000|2021-09-03 11:33:20|85693.4|85668.4|85692.6|85667.6|85694|85669|85691.8|85666.8|21
1630668810000|2021-09-03 11:33:30|85692.8|85667.8|85691.9|85666.9|85693.1|85668.1|85689.6|85664.6|38
1630668820000|2021-09-03 11:33:40|85691.6|85666.6|85689.3|85664.3|85692.4|85667.4|85689.2|85664.2|24
1630668830000|2021-09-03 11:33:50|85689.2|85664.2|85687.3|85662.3|85689.2|85664.2|85684.9|85659.9|49
1630668840000|2021-09-03 11:34:00|85686.2|85661.2|85685.7|85660.7|85687|85662|85684.1|85659.1|41
1630668850000|2021-09-03 11:34:10|85686.2|85661.2|85680.3|85655.3|85686.2|85661.2|85680.3|85655.3|35
1630668860000|2021-09-03 11:34:20|85680.7|85655.7|85664.5|85639.5|85680.9|85655.9|85664.3|85639.3|51
1630668870000|2021-09-03 11:34:30|85664.4|85639.4|85672.5|85647.5|85673.6|85648.6|85664.4|85639.4|48
1630668880000|2021-09-03 11:34:40|85673.2|85648.2|85673.3|85648.3|85673.7|85648.7|85671.7|85646.7|34
1630668890000|2021-09-03 11:34:50|85673.2|85648.2|85679.1|85654.1|85679.7|85654.7|85673|85648|30
1630668900000|2021-09-03 11:35:00|85678.8|85653.8|85672.1|85647.1|85679.4|85654.4|85671.9|85646.9|42
1630668910000|2021-09-03 11:35:10|85672|85647|85673.4|85648.4|85673.7|85648.7|85669|85644|49
1630668920000|2021-09-03 11:35:20|85673.2|85648.2|85674.9|85649.9|85677.1|85652.1|85672.8|85647.8|36
1630668930000|2021-09-03 11:35:30|85675.4|85650.4|85677.4|85652.4|85677.4|85652.4|85674.5|85649.5|28
1630668940000|2021-09-03 11:35:40|85676.9|85651.9|85676.5|85651.5|85677.2|85652.2|85675.8|85650.8|30
1630668950000|2021-09-03 11:35:50|85676.2|85651.2|85671.9|85646.9|85676.5|85651.5|85671.9|85646.9|36
1630668960000|2021-09-03 11:36:00|85672|85647|85672.6|85647.6|85674.1|85649.1|85669.3|85644.3|52
1630668970000|2021-09-03 11:36:10|85672.7|85647.7|85673.2|85648.2|85673.8|85648.8|85671.7|85646.7|27
1630668980000|2021-09-03 11:36:20|85673.1|85648.1|85674.6|85649.6|85676.1|85651.1|85673.1|85648.1|36
1630668990000|2021-09-03 11:36:30|85674.4|85649.4|85674.6|85649.6|85674.8|85649.8|85673.6|85648.6|39
1630669000000|2021-09-03 11:36:40|85674.7|85649.7|85676|85651|85677.6|85652.6|85674.5|85649.5|37
1630669010000|2021-09-03 11:36:50|85676.4|85651.4|85672.7|85647.7|85676.4|85651.4|85671.8|85646.8|43
1630669020000|2021-09-03 11:37:00|85672.8|85647.8|85672.4|85647.4|85673.1|85648.1|85671.5|85646.5|35
1630669030000|2021-09-03 11:37:10|85672.3|85647.3|85672.3|85647.3|85672.8|85647.8|85671.5|85646.5|27
1630669040000|2021-09-03 11:37:20|85672.2|85647.2|85672.3|85647.3|85672.4|85647.4|85671.8|85646.8|12
1630669050000|2021-09-03 11:37:30|85672|85647|85674.2|85649.2|85674.7|85649.7|85672|85647|13
1630669060000|2021-09-03 11:37:40|85674.5|85649.5|85685.4|85660.4|85685.4|85660.4|85673.7|85648.7|63
1630669070000|2021-09-03 11:37:50|85684.7|85659.7|85692|85667|85694.6|85669.6|85684.7|85659.7|43
1630669080000|2021-09-03 11:38:00|85691.6|85666.6|85695.1|85670.1|85695.9|85670.9|85690.9|85665.9|37
1630669090000|2021-09-03 11:38:10|85695.2|85670.2|85692.4|85667.4|85695.3|85670.3|85692.1|85667.1|39
1630669100000|2021-09-03 11:38:20|85693|85668|85704.8|85679.8|85717.2|85680|85693|85666.9|48
1630669110000|2021-09-03 11:38:30|85705.9|85680.9|85703.7|85678.7|85705.9|85680.9|85702.9|85677.9|50
1630669120000|2021-09-03 11:38:40|85703.8|85678.8|85695.2|85670.2|85703.8|85678.8|85695.2|85670.2|62
1630669130000|2021-09-03 11:38:50|85695.7|85670.7|85694.1|85669.1|85698.5|85673.5|85694.1|85669.1|44
1630669140000|2021-09-03 11:39:00|85694.4|85669.4|85689.6|85664.6|85694.6|85669.6|85688.5|85663.5|59
1630669150000|2021-09-03 11:39:10|85687.4|85662.4|85687.8|85662.8|85689.4|85664.4|85687.3|85662.3|42
1630669160000|2021-09-03 11:39:20|85686.9|85661.9|85682.6|85657.6|85687|85662|85681.2|85656.2|35
1630669170000|2021-09-03 11:39:30|85682.7|85657.7|85681.1|85656.1|85683.5|85658.5|85680.1|85655.1|40
1630669180000|2021-09-03 11:39:40|85681.3|85656.3|85683|85658|85683.2|85658.2|85681.2|85656.2|39
1630669190000|2021-09-03 11:39:50|85683.1|85658.1|85684.8|85659.8|85687.4|85662.4|85682.7|85657.7|43
1630669200000|2021-09-03 11:40:00|85685.1|85660.1|85685.8|85660.8|85687.6|85662.6|85684.8|85659.8|34
1630669210000|2021-09-03 11:40:10|85686.6|85661.6|85688.3|85663.3|85688.3|85663.3|85685.5|85660.5|32
1630669220000|2021-09-03 11:40:20|85688|85663|85691.3|85666.3|85692.9|85667.9|85687.8|85662.8|42
1630669230000|2021-09-03 11:40:30|85691.9|85666.9|85693.7|85668.7|85693.7|85668.7|85691.4|85666.4|39
1630669240000|2021-09-03 11:40:40|85693.8|85668.8|85692|85667|85693.8|85668.8|85692|85667|26
1630669250000|2021-09-03 11:40:50|85692.2|85667.2|85688.3|85663.3|85692.2|85667.2|85687.4|85662.4|38
1630669260000|2021-09-03 11:41:00|85688.4|85663.4|85686.7|85661.7|85688.9|85663.9|85686.7|85661.7|33
1630669270000|2021-09-03 11:41:10|85686.4|85661.4|85682.8|85657.8|85687.5|85662.5|85680.7|85655.7|45
1630669280000|2021-09-03 11:41:20|85682.9|85657.9|85683.6|85658.6|85683.6|85658.6|85682.6|85657.6|23
1630669290000|2021-09-03 11:41:30|85683.5|85658.5|85689.1|85664.1|85689.2|85664.2|85683.3|85658.3|40
1630669300000|2021-09-03 11:41:40|85689|85664|85689.1|85664.1|85689.6|85664.6|85687.5|85662.5|34
1630669310000|2021-09-03 11:41:50|85689.2|85664.2|85691.2|85666.2|85692|85667|85689.1|85664.1|28
1630669320000|2021-09-03 11:42:00|85691.1|85666.1|85692.3|85667.3|85692.4|85667.4|85690.2|85665.2|29
1630669330000|2021-09-03 11:42:10|85692.4|85667.4|85694.8|85669.8|85694.8|85669.8|85689.8|85664.8|28
1630669340000|2021-09-03 11:42:20|85694.2|85669.2|85693.5|85668.5|85694.2|85669.2|85692.5|85667.5|35
1630669350000|2021-09-03 11:42:30|85693.4|85668.4|85693.4|85668.4|85694.2|85669.2|85692.9|85667.9|28
1630669360000|2021-09-03 11:42:40|85693.5|85668.5|85691.6|85666.6|85699.2|85674.2|85690.9|85665.9|43
1630669370000|2021-09-03 11:42:50|85691.3|85666.3|85690.2|85665.2|85694.7|85669.7|85689.8|85664.8|48
1630669380000|2021-09-03 11:43:00|85690.7|85665.7|85687.5|85662.5|85690.7|85665.7|85686.8|85661.8|46
1630669390000|2021-09-03 11:43:10|85687.2|85662.2|85688|85663|85688|85663|85686.3|85661.3|26
1630669400000|2021-09-03 11:43:20|85688.3|85663.3|85689.7|85664.7|85690.5|85665.5|85688.3|85663.3|44
1630669410000|2021-09-03 11:43:30|85690.2|85665.2|85691.7|85666.7|85691.7|85666.7|85689.7|85664.7|27
1630669420000|2021-09-03 11:43:40|85691.2|85666.2|85692.5|85667.5|85692.5|85667.5|85690.8|85665.8|31
1630669430000|2021-09-03 11:43:50|85691.8|85666.8|85692.6|85667.6|85694.1|85669.1|85691.2|85666.2|33
1630669440000|2021-09-03 11:44:00|85692.9|85667.9|85692.6|85667.6|85694.2|85669.2|85692|85667|29
1630669450000|2021-09-03 11:44:10|85692.7|85667.7|85691.1|85666.1|85693|85668|85690.2|85665.2|39
1630669460000|2021-09-03 11:44:20|85690.8|85665.8|85691.2|85666.2|85692.2|85667.2|85689.5|85664.5|37
1630669470000|2021-09-03 11:44:30|85690.8|85665.8|85686.7|85661.7|85691.3|85666.3|85686.7|85661.7|39
1630669480000|2021-09-03 11:44:40|85686.8|85661.8|85686.8|85661.8|85687.1|85662.1|85685.8|85660.8|31
1630669490000|2021-09-03 11:44:50|85686.7|85661.7|85690.1|85665.1|85691.1|85666.1|85686.7|85661.7|47
1630669500000|2021-09-03 11:45:00|85690.2|85665.2|85692.2|85667.2|85693.2|85668.2|85690|85665|34
1630669510000|2021-09-03 11:45:10|85692.1|85667.1|85689.8|85664.8|85693.2|85668.2|85687.8|85662.8|40
1630669520000|2021-09-03 11:45:20|85689.7|85664.7|85690.3|85665.3|85690.4|85665.4|85689.3|85664.3|23
1630669530000|2021-09-03 11:45:30|85690.5|85665.5|85693.2|85668.2|85694.6|85669.6|85690|85665|26
1630669540000|2021-09-03 11:45:40|85693.1|85668.1|85693.3|85668.3|85694.2|85669.2|85692.2|85667.2|27
1630669550000|2021-09-03 11:45:50|85693.5|85668.5|85698.1|85673.1|85699.2|85674.2|85693.5|85668.5|32
1630669560000|2021-09-03 11:46:00|85698.2|85673.2|85704.3|85679.3|85705.7|85680.7|85697.5|85672.5|47
1630669570000|2021-09-03 11:46:10|85704.1|85679.1|85705.4|85680.4|85707.1|85682.1|85703.2|85678.2|40
1630669580000|2021-09-03 11:46:20|85704.8|85679.8|85705.8|85680.8|85705.9|85680.9|85704.1|85679.1|28
1630669590000|2021-09-03 11:46:30|85705.5|85680.5|85704.6|85679.6|85705.8|85680.8|85703.7|85678.7|29
1630669600000|2021-09-03 11:46:40|85704.9|85679.9|85706.5|85681.5|85707|85682|85704.8|85679.8|17
1630669610000|2021-09-03 11:46:50|85706.6|85681.6|85705.4|85680.4|85706.6|85681.6|85705.1|85680.1|27
1630669620000|2021-09-03 11:47:00|85705.7|85680.7|85699.6|85674.6|85705.9|85680.9|85698.6|85673.6|38
1630669630000|2021-09-03 11:47:10|85699.5|85674.5|85702.1|85677.1|85703.5|85678.5|85699.3|85674.3|27
1630669640000|2021-09-03 11:47:20|85702|85677|85702.2|85677.2|85702.6|85677.6|85701.9|85676.9|19
1630669650000|2021-09-03 11:47:30|85702.3|85677.3|85705.9|85680.9|85705.9|85680.9|85702|85677|29
1630669660000|2021-09-03 11:47:40|85705.8|85680.8|85705.7|85680.7|85707.7|85682.7|85705.5|85680.5|33
1630669670000|2021-09-03 11:47:50|85705.6|85680.6|85703.5|85678.5|85705.9|85680.9|85703|85678|34
1630669680000|2021-09-03 11:48:00|85703.7|85678.7|85703|85678|85704|85679|85703|85678|23
1630669690000|2021-09-03 11:48:10|85703.2|85678.2|85702.3|85677.3|85703.4|85678.4|85701.7|85676.7|34
1630669700000|2021-09-03 11:48:20|85702.1|85677.1|85694.2|85669.2|85702.6|85677.6|85694.2|85669.2|41
1630669710000|2021-09-03 11:48:30|85695.2|85670.2|85694.2|85669.2|85695.3|85670.3|85694.2|85669.2|40
1630669720000|2021-09-03 11:48:40|85694|85669|85693|85668|85694.9|85669.9|85692.6|85667.6|24
1630669730000|2021-09-03 11:48:50|85692.9|85667.9|85696.6|85671.6|85697|85672|85692|85667|38
1630669740000|2021-09-03 11:49:00|85696.5|85671.5|85694.5|85669.5|85697|85672|85693.8|85668.8|31
1630669750000|2021-09-03 11:49:10|85694.6|85669.6|85690.6|85665.6|85695|85670|85690.4|85665.4|29
1630669760000|2021-09-03 11:49:20|85690.7|85665.7|85693.1|85668.1|85693.1|85668.1|85689.3|85664.3|38
1630669770000|2021-09-03 11:49:30|85693.3|85668.3|85695.8|85670.8|85698.2|85673.2|85693.1|85668.1|38
1630669780000|2021-09-03 11:49:40|85695.7|85670.7|85690.6|85665.6|85695.7|85670.7|85689.1|85664.1|40
1630669790000|2021-09-03 11:49:50|85690.5|85665.5|85691.6|85666.6|85693.2|85668.2|85690.5|85665.5|25
1630669800000|2021-09-03 11:50:00|85691.7|85666.7|85694.5|85669.5|85694.5|85669.5|85691.7|85666.7|27
1630669810000|2021-09-03 11:50:10|85694.3|85669.3|85686.7|85661.7|85694.3|85669.3|85686.7|85661.7|31
1630669820000|2021-09-03 11:50:20|85685.3|85660.3|85680.1|85655.1|85685.5|85660.5|85677.4|85652.4|40
1630669830000|2021-09-03 11:50:30|85677.7|85652.7|85676.6|85651.6|85678.8|85653.8|85676.2|85651.2|25
1630669840000|2021-09-03 11:50:40|85676|85651|85673.1|85648.1|85676.8|85651.8|85672.7|85647.7|31
1630669850000|2021-09-03 11:50:50|85672.7|85647.7|85668.7|85643.7|85672.7|85647.7|85667.1|85642.1|43
1630669860000|2021-09-03 11:51:00|85668.6|85643.6|85670.8|85645.8|85670.8|85645.8|85668.6|85643.6|33
1630669870000|2021-09-03 11:51:10|85671|85646|85672.5|85647.5|85672.5|85647.5|85670|85645|42
1630669880000|2021-09-03 11:51:20|85672.3|85647.3|85674.7|85649.7|85674.7|85649.7|85669.5|85644.5|36
1630669890000|2021-09-03 11:51:30|85674.9|85649.9|85675.2|85650.2|85675.4|85650.4|85674.2|85649.2|34
1630669900000|2021-09-03 11:51:40|85674.7|85649.7|85673.5|85648.5|85676.2|85651.2|85673.3|85648.3|31
1630669910000|2021-09-03 11:51:50|85673.4|85648.4|85673.5|85648.5|85674.9|85649.9|85673.3|85648.3|20
1630669920000|2021-09-03 11:52:00|85673.4|85648.4|85672.4|85647.4|85673.7|85648.7|85672|85647|31
1630669930000|2021-09-03 11:52:10|85672.7|85647.7|85670.2|85645.2|85672.9|85647.9|85670.2|85645.2|16
1630669940000|2021-09-03 11:52:20|85669.6|85644.6|85669.1|85644.1|85669.6|85644.6|85668.8|85643.8|27
1630669950000|2021-09-03 11:52:30|85669|85644|85669.4|85644.4|85669.4|85644.4|85668.4|85643.4|19
1630669960000|2021-09-03 11:52:40|85669.5|85644.5|85668.7|85643.7|85669.6|85644.6|85668.7|85643.7|16
1630669970000|2021-09-03 11:52:50|85668.5|85643.5|85667.8|85642.8|85668.9|85643.9|85667.5|85642.5|42
1630669980000|2021-09-03 11:53:00|85667.5|85642.5|85668|85643|85668.7|85643.7|85667.1|85642.1|40
1630669990000|2021-09-03 11:53:10|85667.9|85642.9|85672.6|85647.6|85673.4|85648.4|85667.7|85642.7|35
1630670000000|2021-09-03 11:53:20|85672.4|85647.4|85672.2|85647.2|85672.7|85647.7|85672|85647|24
1630670010000|2021-09-03 11:53:30|85672.4|85647.4|85670.7|85645.7|85672.4|85647.4|85670.3|85645.3|30
1630670020000|2021-09-03 11:53:40|85670.4|85645.4|85666.5|85641.5|85670.5|85645.5|85665.9|85640.9|36
1630670030000|2021-09-03 11:53:50|85666|85641|85666.3|85641.3|85667.2|85642.2|85662.1|85637.1|48
1630670040000|2021-09-03 11:54:00|85666.5|85641.5|85664|85639|85669.8|85644.8|85663.5|85638.5|53
1630670050000|2021-09-03 11:54:10|85663.9|85638.9|85664.4|85639.4|85664.9|85639.9|85663.5|85638.5|24
1630670060000|2021-09-03 11:54:20|85664.6|85639.6|85666.8|85641.8|85667.2|85642.2|85663.2|85638.2|29
1630670070000|2021-09-03 11:54:30|85666.9|85641.9|85666.8|85641.8|85667.2|85642.2|85666.3|85641.3|25
1630670080000|2021-09-03 11:54:40|85666.7|85641.7|85669|85644|85669.6|85644.6|85666.7|85641.7|28
1630670090000|2021-09-03 11:54:50|85669.2|85644.2|85670.3|85645.3|85670.6|85645.6|85669|85644|8
1630670100000|2021-09-03 11:55:00|85670.4|85645.4|85670.5|85645.5|85670.7|85645.7|85670|85645|19
1630670110000|2021-09-03 11:55:10|85670.6|85645.6|85664.4|85639.4|85670.7|85645.7|85663.1|85638.1|33
1630670120000|2021-09-03 11:55:20|85664.9|85639.9|85658.2|85633.2|85665.3|85640.3|85658.2|85633.2|40
1630670130000|2021-09-03 11:55:30|85658.4|85633.4|85661.1|85636.1|85663.7|85638.7|85657.7|85632.7|34
1630670140000|2021-09-03 11:55:40|85661.5|85636.5|85662.3|85637.3|85662.7|85637.7|85660.8|85635.8|38
1630670150000|2021-09-03 11:55:50|85662.4|85637.4|85665.9|85640.9|85666.6|85641.6|85662.4|85637.4|34
1630670160000|2021-09-03 11:56:00|85666.2|85641.2|85671.6|85646.6|85675.5|85650.5|85666.2|85641.2|44
1630670170000|2021-09-03 11:56:10|85671.1|85646.1|85672.7|85647.7|85672.7|85647.7|85670.9|85645.9|31
1630670180000|2021-09-03 11:56:20|85672.6|85647.6|85666|85641|85672.6|85647.6|85666|85641|30
1630670190000|2021-09-03 11:56:30|85666.5|85641.5|85665.3|85640.3|85667.3|85642.3|85664.2|85639.2|52
1630670200000|2021-09-03 11:56:40|85665.6|85640.6|85666.9|85641.9|85667.2|85642.2|85663.5|85638.5|43
1630670210000|2021-09-03 11:56:50|85666.6|85641.6|85665|85640|85666.6|85641.6|85664.1|85639.1|36
1630670220000|2021-09-03 11:57:00|85665.2|85640.2|85663.5|85638.5|85665.7|85640.7|85660.3|85635.3|47
1630670230000|2021-09-03 11:57:10|85663.6|85638.6|85668.1|85643.1|85668.1|85643.1|85662.7|85637.7|44
1630670240000|2021-09-03 11:57:20|85666.4|85641.4|85668.6|85643.6|85668.6|85643.6|85664.5|85639.5|48
1630670250000|2021-09-03 11:57:30|85668|85643|85670|85645|85670.1|85645.1|85667.2|85642.2|51
1630670260000|2021-09-03 11:57:40|85670.2|85645.2|85682.7|85657.7|85683.6|85658.6|85669|85644|47
1630670270000|2021-09-03 11:57:50|85682.4|85657.4|85681.6|85656.6|85685|85660|85681|85656|44
1630670280000|2021-09-03 11:58:00|85681.4|85656.4|85677.1|85652.1|85684|85659|85675|85650|51
1630670290000|2021-09-03 11:58:10|85677|85652|85682|85657|85682.3|85657.3|85675.9|85650.9|41
1630670300000|2021-09-03 11:58:20|85682.1|85657.1|85677.4|85652.4|85682.1|85657.1|85676.2|85651.2|39
1630670310000|2021-09-03 11:58:30|85677.5|85652.5|85682.3|85657.3|85685|85660|85677.5|85652.5|46
1630670320000|2021-09-03 11:58:40|85681.8|85656.8|85686.4|85661.4|85688.2|85663.2|85681.8|85656.8|53
1630670330000|2021-09-03 11:58:50|85686.7|85661.7|85685.4|85660.4|85687.2|85662.2|85685.1|85660.1|35
1630670340000|2021-09-03 11:59:00|85685.6|85660.6|85677.3|85652.3|85685.6|85660.6|85677.3|85652.3|51
1630670350000|2021-09-03 11:59:10|85678.2|85653.2|85672.2|85647.2|85679.1|85654.1|85669.5|85644.5|54
1630670360000|2021-09-03 11:59:20|85671|85646|85671.7|85646.7|85673.3|85648.3|85670.3|85645.3|40
1630670370000|2021-09-03 11:59:30|85671.4|85646.4|85675.9|85650.9|85676.1|85651.1|85669|85644|60
1630670380000|2021-09-03 11:59:40|85675.1|85650.1|85675.4|85650.4|85679.3|85654.3|85672.9|85647.9|46
1630670390000|2021-09-03 11:59:50|85675.5|85650.5|85689.3|85664.3|85689.5|85664.5|85675.5|85650.5|52
1630670400000|2021-09-03 12:00:00|85688.2|85663.2|85712.6|85687.6|85719.9|85688.3|85686.2|85661.2|63
1630670410000|2021-09-03 12:00:10|85712.9|85687.9|85713.4|85688.4|85724|85694.7|85710.8|85673.4|60
1630670420000|2021-09-03 12:00:20|85713.3|85688.3|85714.9|85689.9|85715.6|85690.6|85712.2|85687.2|49
1630670430000|2021-09-03 12:00:30|85714.8|85689.8|85718.9|85693.9|85719.4|85694.4|85713.8|85688.8|49
1630670440000|2021-09-03 12:00:40|85719.7|85694.7|85715.6|85690.6|85719.7|85694.7|85715.1|85690.1|44
1630670450000|2021-09-03 12:00:50|85715.4|85690.4|85716.5|85666.5|85716.5|85691.2|85702.3|85666.5|54
1630670460000|2021-09-03 12:01:00|85716.3|85666.3|85693.8|85668.8|85716.3|85673.7|85692.4|85666.3|54
1630670470000|2021-09-03 12:01:10|85693.1|85668.1|85700.3|85675.3|85700.3|85675.3|85693.1|85668.1|43
1630670480000|2021-09-03 12:01:20|85700|85675|85700|85675|85702.4|85677.4|85696.5|85671.5|60
1630670490000|2021-09-03 12:01:30|85699.8|85674.8|85695.2|85670.2|85703.8|85678.8|85692.6|85667.6|54
1630670500000|2021-09-03 12:01:40|85694.9|85669.9|85679.4|85654.4|85695.7|85670.7|85677.2|85652.2|56
1630670510000|2021-09-03 12:01:50|85680.1|85655.1|85680.4|85655.4|85684|85659|85679.2|85654.2|56
1630670520000|2021-09-03 12:02:00|85680.6|85655.6|85679.4|85654.4|85681.1|85656.1|85678.9|85653.9|41
1630670530000|2021-09-03 12:02:10|85680.4|85655.4|85682|85657|85682.2|85657.2|85679.7|85654.7|49
1630670540000|2021-09-03 12:02:20|85682.2|85657.2|85681.4|85656.4|85682.2|85657.2|85676|85651|47
1630670550000|2021-09-03 12:02:30|85680.8|85655.8|85681.7|85656.7|85681.8|85656.8|85680.2|85655.2|22
1630670560000|2021-09-03 12:02:40|85682.2|85657.2|85687.9|85662.9|85687.9|85662.9|85681.3|85656.3|37
1630670570000|2021-09-03 12:02:50|85687.6|85662.6|85695.3|85670.3|85696.3|85671.3|85686.7|85661.7|45
1630670580000|2021-09-03 12:03:00|85695.4|85670.4|85692|85667|85704|85679|85691.7|85666.7|56
1630670590000|2021-09-03 12:03:10|85692.1|85667.1|85688.6|85663.6|85692.9|85667.9|85687.9|85662.9|45
1630670600000|2021-09-03 12:03:20|85688.5|85663.5|85685.8|85660.8|85689.4|85664.4|85685.1|85660.1|43
1630670610000|2021-09-03 12:03:30|85685.7|85660.7|85686.2|85661.2|85686.2|85661.2|85685.5|85660.5|19
1630670620000|2021-09-03 12:03:40|85686.3|85661.3|85690.4|85665.4|85691.5|85666.5|85686.3|85661.3|44
1630670630000|2021-09-03 12:03:50|85690.2|85665.2|85688.8|85663.8|85690.3|85665.3|85687.6|85662.6|32
1630670640000|2021-09-03 12:04:00|85689|85664|85686.3|85661.3|85689.7|85664.7|85686|85661|28
1630670650000|2021-09-03 12:04:10|85686.2|85661.2|85687.5|85662.5|85688|85663|85684.9|85659.9|46
1630670660000|2021-09-03 12:04:20|85687.6|85662.6|85687.7|85662.7|85687.9|85662.9|85686.1|85661.1|35
1630670670000|2021-09-03 12:04:30|85687.1|85662.1|85682.9|85657.9|85687.3|85662.3|85682.4|85657.4|39
1630670680000|2021-09-03 12:04:40|85682.6|85657.6|85678.6|85653.6|85682.6|85657.6|85676.4|85651.4|36
1630670690000|2021-09-03 12:04:50|85678.3|85653.3|85681.1|85656.1|85682.2|85657.2|85678.2|85653.2|39
1630670700000|2021-09-03 12:05:00|85680.8|85655.8|85676.1|85651.1|85681.1|85656.1|85675.1|85650.1|44
1630670710000|2021-09-03 12:05:10|85676|85651|85675|85650|85677.1|85652.1|85674.6|85649.6|34
1630670720000|2021-09-03 12:05:20|85674.9|85649.9|85681.6|85656.6|85681.6|85656.6|85674.1|85649.1|40
1630670730000|2021-09-03 12:05:30|85679.3|85654.3|85676.8|85651.8|85679.3|85654.3|85675.8|85650.8|32
1630670740000|2021-09-03 12:05:40|85676.7|85651.7|85678.3|85653.3|85678.9|85653.9|85676.6|85651.6|29
1630670750000|2021-09-03 12:05:50|85679|85654|85674.1|85649.1|85681.1|85656.1|85673.2|85648.2|44
1630670760000|2021-09-03 12:06:00|85674|85649|85682.8|85657.8|85683.3|85658.3|85673|85648|35
1630670770000|2021-09-03 12:06:10|85682.2|85657.2|85684.5|85659.5|85688.5|85663.5|85682.2|85657.2|41
1630670780000|2021-09-03 12:06:20|85684.2|85659.2|85678.8|85653.8|85685.1|85660.1|85678.1|85653.1|49
1630670790000|2021-09-03 12:06:30|85679.8|85654.8|85680.3|85655.3|85680.9|85655.9|85678.1|85653.1|27
1630670800000|2021-09-03 12:06:40|85680.4|85655.4|85664.3|85639.3|85681.2|85656.2|85664.1|85639.1|58
1630670810000|2021-09-03 12:06:50|85664.6|85639.6|85664.3|85639.3|85666.7|85641.7|85662.9|85637.9|45
1630670820000|2021-09-03 12:07:00|85664.2|85639.2|85674|85649|85676|85651|85664.1|85639.1|47
1630670830000|2021-09-03 12:07:10|85673.9|85648.9|85678.1|85653.1|85679|85654|85673.6|85648.6|33
1630670840000|2021-09-03 12:07:20|85678.2|85653.2|85678.4|85653.4|85678.9|85653.9|85677.1|85652.1|29
1630670850000|2021-09-03 12:07:30|85677.7|85652.7|85679.2|85654.2|85679.2|85654.2|85671.4|85646.4|55
1630670860000|2021-09-03 12:07:40|85678.5|85653.5|85677|85652|85679.3|85654.3|85677|85652|23
1630670870000|2021-09-03 12:07:50|85677.1|85652.1|85674.7|85649.7|85679.3|85654.3|85674.7|85649.7|41
1630670880000|2021-09-03 12:08:00|85675.9|85650.9|85676.5|85651.5|85676.6|85651.6|85673.7|85648.7|38
1630670890000|2021-09-03 12:08:10|85676.4|85651.4|85673.6|85648.6|85676.4|85651.4|85672.9|85647.9|30
1630670900000|2021-09-03 12:08:20|85673.5|85648.5|85679.3|85654.3|85680.2|85655.2|85673.2|85648.2|34
1630670910000|2021-09-03 12:08:30|85679.6|85654.6|85678.3|85653.3|85679.6|85654.6|85678.2|85653.2|40
1630670920000|2021-09-03 12:08:40|85678.4|85653.4|85675.2|85650.2|85678.4|85653.4|85675.2|85650.2|36
1630670930000|2021-09-03 12:08:50|85676.1|85651.1|85675.7|85650.7|85678.9|85653.9|85674.8|85649.8|45
1630670940000|2021-09-03 12:09:00|85675.4|85650.4|85674.7|85649.7|85676.1|85651.1|85674|85649|33
1630670950000|2021-09-03 12:09:10|85674.4|85649.4|85671.6|85646.6|85675.3|85650.3|85670.3|85645.3|40
1630670960000|2021-09-03 12:09:20|85671.7|85646.7|85674|85649|85675.8|85650.8|85671.7|85646.7|38
1630670970000|2021-09-03 12:09:30|85673.8|85648.8|85670.1|85645.1|85674.8|85649.8|85669.3|85644.3|38
1630670980000|2021-09-03 12:09:40|85669.9|85644.9|85680.1|85655.1|85681.1|85656.1|85669.6|85644.6|41
1630670990000|2021-09-03 12:09:50|85680.3|85655.3|85679.9|85654.9|85680.7|85655.7|85679.9|85654.9|22
1630671000000|2021-09-03 12:10:00|85679.8|85654.8|85681.5|85656.5|85683.8|85658.8|85679.8|85654.8|40
1630671010000|2021-09-03 12:10:10|85681.6|85656.6|85679.3|85654.3|85682.4|85657.4|85677.9|85652.9|43
1630671020000|2021-09-03 12:10:20|85679.5|85654.5|85673.9|85648.9|85679.7|85654.7|85673.9|85648.9|40
1630671030000|2021-09-03 12:10:30|85673.7|85648.7|85672|85647|85673.7|85648.7|85670|85645|56
1630671040000|2021-09-03 12:10:40|85672.1|85647.1|85674.4|85649.4|85675|85650|85671.9|85646.9|42
1630671050000|2021-09-03 12:10:50|85674.7|85649.7|85672.9|85647.9|85675|85650|85672.9|85647.9|26
1630671060000|2021-09-03 12:11:00|85673.1|85648.1|85672.6|85647.6|85673.6|85648.6|85669.8|85644.8|32
1630671070000|2021-09-03 12:11:10|85672.8|85647.8|85671.8|85646.8|85673.6|85648.6|85670.2|85645.2|30
1630671080000|2021-09-03 12:11:20|85671.6|85646.6|85670.8|85645.8|85671.7|85646.7|85670.1|85645.1|27
1630671090000|2021-09-03 12:11:30|85670.9|85645.9|85670.7|85645.7|85675.7|85650.7|85669.3|85644.3|48
1630671100000|2021-09-03 12:11:40|85670.6|85645.6|85668.5|85643.5|85670.7|85645.7|85668.1|85643.1|36
1630671110000|2021-09-03 12:11:50|85668.4|85643.4|85668.3|85643.3|85668.9|85643.9|85668|85643|25
1630671120000|2021-09-03 12:12:00|85668.4|85643.4|85668.9|85643.9|85669.3|85644.3|85666.6|85641.6|37
1630671130000|2021-09-03 12:12:10|85669.5|85644.5|85678.9|85653.9|85679.3|85654.3|85668.9|85643.9|33
1630671140000|2021-09-03 12:12:20|85679|85654|85686.7|85661.7|85686.7|85661.7|85677.6|85652.6|50
1630671150000|2021-09-03 12:12:30|85686.6|85661.6|85693.9|85668.9|85695.5|85670.5|85686.6|85661.6|57
1630671160000|2021-09-03 12:12:40|85693.8|85668.8|85703.5|85678.5|85704.7|85679.7|85693.8|85668.8|43
1630671170000|2021-09-03 12:12:50|85703.3|85678.3|85697.3|85672.3|85703.5|85678.5|85695.8|85670.8|48
1630671180000|2021-09-03 12:13:00|85697.4|85672.4|85689.3|85664.3|85698|85673|85688.4|85663.4|38
1630671190000|2021-09-03 12:13:10|85690.1|85665.1|85687.7|85662.7|85690.1|85665.1|85687.4|85662.4|32
1630671200000|2021-09-03 12:13:20|85687.5|85662.5|85689.1|85664.1|85690.4|85665.4|85686.8|85661.8|41
1630671210000|2021-09-03 12:13:30|85689|85664|85689.9|85664.9|85690.6|85665.6|85688.7|85663.7|33
1630671220000|2021-09-03 12:13:40|85690|85665|85678.9|85653.9|85690.4|85665.4|85678.9|85653.9|52
1630671230000|2021-09-03 12:13:50|85676.7|85651.7|85678.6|85653.6|85679.4|85654.4|85676.1|85651.1|46
1630671240000|2021-09-03 12:14:00|85678.1|85653.1|85678.6|85653.6|85678.7|85653.7|85676.4|85651.4|39
1630671250000|2021-09-03 12:14:10|85678.4|85653.4|85678.9|85653.9|85679.1|85654.1|85675.8|85650.8|41
1630671260000|2021-09-03 12:14:20|85679.1|85654.1|85676.4|85651.4|85679.4|85654.4|85675.5|85650.5|40
1630671270000|2021-09-03 12:14:30|85675.7|85650.7|85677.2|85652.2|85677.5|85652.5|85675.5|85650.5|38
1630671280000|2021-09-03 12:14:40|85677.3|85652.3|85682.1|85657.1|85682.7|85657.7|85676.5|85651.5|41
1630671290000|2021-09-03 12:14:50|85681.6|85656.6|85682|85657|85682.8|85657.8|85681.5|85656.5|40
1630671300000|2021-09-03 12:15:00|85681.8|85656.8|85675.4|85650.4|85681.8|85656.8|85674.4|85649.4|53
1630671310000|2021-09-03 12:15:10|85675.5|85650.5|85678.7|85653.7|85678.7|85653.7|85675.3|85650.3|37
1630671320000|2021-09-03 12:15:20|85678.4|85653.4|85677.7|85652.7|85682.2|85657.2|85677.3|85652.3|47
1630671330000|2021-09-03 12:15:30|85677.9|85652.9|85677.2|85652.2|85677.9|85652.9|85675.2|85650.2|52
1630671340000|2021-09-03 12:15:40|85677|85652|85676.2|85651.2|85677.7|85652.7|85675|85650|34
1630671350000|2021-09-03 12:15:50|85676.4|85651.4|85675.7|85650.7|85676.4|85651.4|85674.1|85649.1|44
1630671360000|2021-09-03 12:16:00|85675.9|85650.9|85678.9|85653.9|85679.5|85654.5|85675.3|85650.3|42
1630671370000|2021-09-03 12:16:10|85679|85654|85677.6|85652.6|85679.4|85654.4|85676.7|85651.7|38
1630671380000|2021-09-03 12:16:20|85677.5|85652.5|85681.8|85656.8|85682.3|85657.3|85677.5|85652.5|35
1630671390000|2021-09-03 12:16:30|85681.4|85656.4|85685|85660|85692.8|85667.8|85680.8|85655.8|54
1630671400000|2021-09-03 12:16:40|85684.2|85659.2|85677|85652|85684.9|85659.9|85677|85652|47
1630671410000|2021-09-03 12:16:50|85677.1|85652.1|85671.1|85646.1|85677.1|85652.1|85671.1|85646.1|38
1630671420000|2021-09-03 12:17:00|85670.9|85645.9|85673.8|85648.8|85675|85650|85670.1|85645.1|47
1630671430000|2021-09-03 12:17:10|85674|85649|85673.7|85648.7|85674.3|85649.3|85672.9|85647.9|42
1630671440000|2021-09-03 12:17:20|85673.8|85648.8|85673.8|85648.8|85679.4|85654.4|85673.5|85648.5|42
1630671450000|2021-09-03 12:17:30|85674|85649|85667.9|85642.9|85674.9|85649.9|85667.9|85642.9|37
1630671460000|2021-09-03 12:17:40|85666.1|85641.1|85655.3|85630.3|85666.2|85641.2|85654|85629|58
1630671470000|2021-09-03 12:17:50|85655.7|85630.7|85655.1|85630.1|85655.7|85630.7|85652.8|85627.8|41
1630671480000|2021-09-03 12:18:00|85654.9|85629.9|85651.2|85626.2|85655|85630|85650.2|85625.2|42
1630671490000|2021-09-03 12:18:10|85651.3|85626.3|85654.8|85629.8|85657.4|85632.4|85650.7|85625.7|45
1630671500000|2021-09-03 12:18:20|85655.2|85630.2|85650.4|85625.4|85655.6|85630.6|85650.2|85625.2|44
1630671510000|2021-09-03 12:18:30|85650.5|85625.5|85650|85625|85651.5|85626.5|85648.1|85623.1|53
1630671520000|2021-09-03 12:18:40|85650.1|85625.1|85650|85625|85650.6|85625.6|85649.4|85624.4|44
1630671530000|2021-09-03 12:18:50|85649.9|85624.9|85658.6|85633.6|85658.6|85633.6|85649.5|85624.5|34
1630671540000|2021-09-03 12:19:00|85658.7|85633.7|85658|85633|85659.3|85634.3|85657.1|85632.1|46
1630671550000|2021-09-03 12:19:10|85658.1|85633.1|85659.1|85634.1|85659.4|85634.4|85657.7|85632.7|38
1630671560000|2021-09-03 12:19:20|85659.2|85634.2|85658.5|85633.5|85659.6|85634.6|85657.9|85632.9|31
1630671570000|2021-09-03 12:19:30|85658.3|85633.3|85659.3|85634.3|85660.1|85635.1|85658.3|85633.3|24
1630671580000|2021-09-03 12:19:40|85659.1|85634.1|85659.2|85634.2|85660.2|85635.2|85658.8|85633.8|21
1630671590000|2021-09-03 12:19:50|85659.1|85634.1|85653|85628|85659.1|85634.1|85652|85627|29
1630671600000|2021-09-03 12:20:00|85653.9|85628.9|85653.9|85628.9|85656.7|85631.7|85649.9|85624.9|68
1630671610000|2021-09-03 12:20:10|85654.1|85629.1|85650.5|85625.5|85654.1|85629.1|85649.5|85624.5|46
1630671620000|2021-09-03 12:20:20|85650.4|85625.4|85648.9|85623.9|85650.4|85625.4|85645|85620|38
1630671630000|2021-09-03 12:20:30|85648.8|85623.8|85649.9|85624.9|85650.4|85625.4|85648.6|85623.6|43
1630671640000|2021-09-03 12:20:40|85649.8|85624.8|85663.6|85638.6|85664|85639|85649.7|85624.7|45
1630671650000|2021-09-03 12:20:50|85663.2|85638.2|85658.3|85633.3|85664|85639|85657.8|85632.8|44
1630671660000|2021-09-03 12:21:00|85658.7|85633.7|85656.8|85631.8|85659|85634|85656|85631|38
1630671670000|2021-09-03 12:21:10|85657|85632|85639.3|85614.3|85658.1|85633.1|85638.5|85613.5|42
1630671680000|2021-09-03 12:21:20|85638.7|85613.7|85642|85617|85644.2|85619.2|85636.4|85611.4|47
1630671690000|2021-09-03 12:21:30|85640|85615|85644|85619|85644.2|85619.2|85639.9|85614.9|33
1630671700000|2021-09-03 12:21:40|85643.4|85618.4|85648.9|85623.9|85649.3|85624.3|85642|85617|34
1630671710000|2021-09-03 12:21:50|85647.5|85622.5|85645|85620|85649.4|85624.4|85643.8|85618.8|54
1630671720000|2021-09-03 12:22:00|85643.9|85618.9|85645.8|85620.8|85645.8|85620.8|85642.7|85617.7|38
1630671730000|2021-09-03 12:22:10|85645.6|85620.6|85653.2|85628.2|85661.8|85629.1|85643.8|85609.7|41
1630671740000|2021-09-03 12:22:20|85654.1|85629.1|85650|85625|85654.2|85629.2|85647.1|85622.1|46
1630671750000|2021-09-03 12:22:30|85650.1|85625.1|85647.2|85622.2|85657.4|85625.1|85642.9|85605.4|44
1630671760000|2021-09-03 12:22:40|85647.1|85622.1|85646.3|85621.3|85647.8|85622.8|85645.8|85620.8|23
1630671770000|2021-09-03 12:22:50|85646.2|85621.2|85638.8|85613.8|85646.2|85621.2|85636.1|85611.1|54
1630671780000|2021-09-03 12:23:00|85636|85611|85646.8|85621.8|85646.8|85621.8|85635.9|85610.9|54
1630671790000|2021-09-03 12:23:10|85646.2|85621.2|85646.7|85621.7|85652.5|85627.5|85644.7|85619.7|53
1630671800000|2021-09-03 12:23:20|85647.4|85622.4|85646.2|85621.2|85652.2|85627.2|85643.9|85618.9|49
1630671810000|2021-09-03 12:23:30|85645.7|85620.7|85649.4|85624.4|85659.2|85624.7|85645.7|85606.6|48
1630671820000|2021-09-03 12:23:40|85649|85624|85640.4|85615.4|85660|85625.8|85638.2|85608.8|47
1630671830000|2021-09-03 12:23:50|85640.1|85615.1|85640.4|85615.4|85640.4|85615.4|85638.1|85613.1|34
1630671840000|2021-09-03 12:24:00|85640.7|85615.7|85650.2|85625.2|85659.7|85627.2|85640.7|85603.5|59
1630671850000|2021-09-03 12:24:10|85650.1|85625.1|85648.3|85623.3|85650.7|85625.7|85647.7|85622.7|37
1630671860000|2021-09-03 12:24:20|85648.4|85623.4|85663.9|85613.9|85665.2|85624.5|85646.8|85612.9|41
1630671870000|2021-09-03 12:24:30|85664|85614|85664.9|85614.9|85667.4|85617.4|85663.9|85613.9|41
1630671880000|2021-09-03 12:24:40|85665|85615|85653.4|85628.4|85667.3|85629.3|85653.2|85615|43
1630671890000|2021-09-03 12:24:50|85653.5|85628.5|85668.2|85618.2|85669.2|85630.4|85653.5|85615.8|45
1630671900000|2021-09-03 12:25:00|85667.4|85617.4|85682.8|85632.8|85683.5|85636.4|85654.4|85617.3|55
1630671910000|2021-09-03 12:25:10|85682.7|85632.7|85687.8|85637.8|85688.3|85638.3|85682.7|85632.7|58
1630671920000|2021-09-03 12:25:20|85687.9|85637.9|85688.2|85638.2|85693.6|85654.6|85679.5|85637.1|56
1630671930000|2021-09-03 12:25:30|85687|85637|85672.4|85647.4|85688.2|85648.5|85671.3|85634.8|55
1630671940000|2021-09-03 12:25:40|85672.5|85647.5|85685.3|85635.3|85685.3|85648.5|85669.4|85630.6|45
1630671950000|2021-09-03 12:25:50|85685.2|85635.2|85671.5|85646.5|85689|85648.3|85671.1|85630.4|51
1630671960000|2021-09-03 12:26:00|85672.3|85647.3|85688.3|85638.3|85692.2|85647.3|85672.3|85634.6|55
1630671970000|2021-09-03 12:26:10|85688|85638|85690.5|85640.5|85690.5|85640.5|85686.2|85636.2|44
1630671980000|2021-09-03 12:26:20|85690.4|85640.4|85690.4|85640.4|85690.9|85640.9|85690.1|85640.1|35
1630671990000|2021-09-03 12:26:30|85690.6|85640.6|85692|85642|85692.5|85642.5|85690.5|85640.5|37
1630672000000|2021-09-03 12:26:40|85691.8|85641.8|85689.5|85639.5|85691.8|85641.8|85689.1|85639.1|26
1630672010000|2021-09-03 12:26:50|85689.6|85639.6|85690.2|85640.2|85690.2|85640.2|85687.9|85637.9|25
1630672020000|2021-09-03 12:27:00|85689.4|85639.4|85693.9|85643.9|85693.9|85643.9|85689|85639|39
1630672030000|2021-09-03 12:27:10|85694|85644|85690.6|85640.6|85694.4|85644.4|85690.5|85640.5|41
1630672040000|2021-09-03 12:27:20|85690.7|85640.7|85689.5|85639.5|85690.7|85640.7|85689.1|85639.1|39
1630672050000|2021-09-03 12:27:30|85689.4|85639.4|85686.7|85636.7|85689.5|85639.5|85686.4|85636.4|44
1630672060000|2021-09-03 12:27:40|85686.6|85636.6|85683.5|85633.5|85686.6|85636.6|85682.3|85632.3|44
1630672070000|2021-09-03 12:27:50|85682.6|85632.6|85681.5|85631.5|85683.6|85633.6|85681.5|85631.5|34
1630672080000|2021-09-03 12:28:00|85681.6|85631.6|85684.5|85634.5|85685.3|85635.3|85679.9|85629.9|39
1630672090000|2021-09-03 12:28:10|85684.4|85634.4|85680.8|85630.8|85685.5|85635.5|85680.8|85630.8|48
1630672100000|2021-09-03 12:28:20|85682.1|85632.1|85681.1|85631.1|85683.3|85633.3|85679.1|85629.1|55
1630672110000|2021-09-03 12:28:30|85676.3|85626.3|85676|85626|85679.7|85629.7|85673.8|85623.8|56
1630672120000|2021-09-03 12:28:40|85675.8|85625.8|85675.8|85625.8|85677|85627|85673.9|85623.9|40
1630672130000|2021-09-03 12:28:50|85675.6|85625.6|85674.8|85624.8|85676|85626|85672.3|85622.3|45
1630672140000|2021-09-03 12:29:00|85676.6|85626.6|85673.1|85623.1|85677|85627|85672.2|85622.2|49
1630672150000|2021-09-03 12:29:10|85673|85623|85676.1|85626.1|85678.6|85628.6|85673|85623|44
1630672160000|2021-09-03 12:29:20|85677.5|85627.5|85680|85630|85680.3|85630.3|85675.1|85625.1|46
1630672170000|2021-09-03 12:29:30|85679.1|85629.1|85683.7|85633.7|85685.2|85635.2|85676.4|85626.4|47
1630672180000|2021-09-03 12:29:40|85683.3|85633.3|85678.6|85628.6|85685.1|85635.1|85676.5|85626.5|49
1630672190000|2021-09-03 12:29:50|85679|85629|85682.2|85619.4|85688.8|85635.1|85677.3|85591.6|50
1630672200000|2021-09-03 12:30:00|85680.1|85613.3|85466.4|85407.9|85690.5|85617.8|85466.2|85397.8|80
1630672210000|2021-09-03 12:30:10|85467.3|85405.9|85466.2|85416.2|85487.3|85424.8|85428.7|85369.2|77
1630672220000|2021-09-03 12:30:20|85460.8|85410.8|85445.9|85395.9|85480.7|85425.7|85445.1|85395.1|77
1630672230000|2021-09-03 12:30:30|85446.1|85396.1|85438.5|85388.5|85452.2|85402.2|85434.1|85384.1|79
1630672240000|2021-09-03 12:30:40|85438.4|85388.4|85434.3|85384.3|85445.3|85395.3|85431.6|85381.6|75
1630672250000|2021-09-03 12:30:50|85442.6|85392.6|85439.6|85389.6|85442.6|85392.6|85423.1|85373.1|79
1630672260000|2021-09-03 12:31:00|85442.7|85392.7|85435.2|85385.2|85444.6|85394.6|85427.3|85377.3|78
1630672270000|2021-09-03 12:31:10|85435.3|85385.3|85430.3|85380.3|85438.1|85388.1|85420.4|85370.4|76
1630672280000|2021-09-03 12:31:20|85429.1|85379.1|85418|85368|85432.2|85382.2|85414.2|85364.2|73
1630672290000|2021-09-03 12:31:30|85414.8|85364.8|85407.3|85357.3|85416.4|85366.4|85393.8|85343.8|76
1630672300000|2021-09-03 12:31:40|85407.4|85357.4|85409.3|85359.3|85410.2|85360.2|85400.3|85350.3|73
1630672310000|2021-09-03 12:31:50|85411|85361|85409.7|85359.7|85414.3|85364.3|85401|85351|79
1630672320000|2021-09-03 12:32:00|85408.7|85358.7|85424.1|85374.1|85424.1|85374.1|85404.4|85354.4|76
1630672330000|2021-09-03 12:32:10|85425.9|85375.9|85407.6|85357.6|85427.4|85377.4|85406.4|85356.4|71
1630672340000|2021-09-03 12:32:20|85406.9|85356.9|85397.9|85347.9|85409.2|85359.2|85397.6|85347.6|71
1630672350000|2021-09-03 12:32:30|85397.5|85347.5|85383.4|85333.4|85402.1|85352.1|85383.4|85333.4|77
1630672360000|2021-09-03 12:32:40|85384.2|85334.2|85375.6|85325.6|85391.3|85341.3|85375.6|85325.6|68
1630672370000|2021-09-03 12:32:50|85376.1|85326.1|85371.8|85321.8|85379.2|85329.2|85368.3|85318.3|72
1630672380000|2021-09-03 12:33:00|85370.5|85320.5|85370.6|85320.6|85379.1|85329.1|85366.6|85316.6|74
1630672390000|2021-09-03 12:33:10|85371.5|85321.5|85358.9|85308.9|85372.2|85322.2|85354.2|85304.2|74
1630672400000|2021-09-03 12:33:20|85359.1|85309.1|85352.3|85302.3|85361|85318.2|85343.2|85302.3|75
1630672410000|2021-09-03 12:33:30|85351.3|85301.3|85354.4|85304.4|85359.1|85309.1|85350.4|85300.4|78
1630672420000|2021-09-03 12:33:40|85354.3|85304.3|85359.9|85309.9|85362|85312|85353.3|85303.3|72
1630672430000|2021-09-03 12:33:50|85361|85311|85383.3|85333.3|85384.6|85334.6|85353.2|85309.1|70
1630672440000|2021-09-03 12:34:00|85382.3|85332.3|85424.5|85374.5|85424.5|85374.5|85381.5|85331.5|73
1630672450000|2021-09-03 12:34:10|85424.7|85374.7|85460.6|85410.6|85472.7|85422.7|85424.7|85374.7|78
1630672460000|2021-09-03 12:34:20|85460.4|85410.4|85478|85428|85481.8|85431.8|85451.2|85401.2|79
1630672470000|2021-09-03 12:34:30|85479.1|85429.1|85482.1|85432.1|85487.3|85437.3|85461.5|85411.5|79
1630672480000|2021-09-03 12:34:40|85483.3|85433.3|85475.7|85425.7|85483.3|85433.3|85453.4|85403.4|80
1630672490000|2021-09-03 12:34:50|85475.1|85425.1|85479.3|85429.3|85487.6|85437.6|85475.1|85425.1|75
1630672500000|2021-09-03 12:35:00|85479.5|85429.5|85465.9|85415.9|85479.5|85429.5|85458|85408|74
1630672510000|2021-09-03 12:35:10|85465.4|85415.4|85447.8|85397.8|85469.7|85419.7|85445.2|85395.2|80
1630672520000|2021-09-03 12:35:20|85447.9|85397.9|85475.7|85425.7|85475.7|85425.7|85444.1|85394.1|74
1630672530000|2021-09-03 12:35:30|85475.3|85425.3|85491.1|85441.1|85499.1|85449.1|85475.3|85425.3|75
1630672540000|2021-09-03 12:35:40|85490.1|85440.1|85475.7|85425.7|85490.1|85440.1|85463.9|85413.9|69
1630672550000|2021-09-03 12:35:50|85475.3|85425.3|85509.1|85459.1|85511.4|85461.4|85471.7|85421.7|78
1630672560000|2021-09-03 12:36:00|85512.8|85462.8|85515.8|85465.8|85522.2|85472.2|85499.2|85449.2|80
1630672570000|2021-09-03 12:36:10|85515.9|85465.9|85535.1|85485.1|85535.5|85485.5|85515.9|85465.9|75
1630672580000|2021-09-03 12:36:20|85537|85487|85536.3|85486.3|85540.4|85490.4|85514.3|85464.3|77
1630672590000|2021-09-03 12:36:30|85538.2|85488.2|85537.5|85487.5|85538.2|85488.2|85512.3|85462.3|75
1630672600000|2021-09-03 12:36:40|85537.4|85487.4|85559.9|85509.9|85560.8|85510.8|85537.4|85487.4|78
1630672610000|2021-09-03 12:36:50|85560.1|85510.1|85523.3|85473.3|85561.1|85511.1|85523.3|85473.3|76
1630672620000|2021-09-03 12:37:00|85525.4|85475.4|85513.3|85463.3|85534.1|85484.1|85509.2|85459.2|74
1630672630000|2021-09-03 12:37:10|85514.4|85464.4|85514.3|85464.3|85517.1|85467.1|85505|85455|71
1630672640000|2021-09-03 12:37:20|85516.8|85466.8|85541.7|85491.7|85541.9|85491.9|85513.4|85463.4|78
1630672650000|2021-09-03 12:37:30|85538.1|85488.1|85559.9|85509.9|85568.7|85518.7|85536.6|85486.6|75
1630672660000|2021-09-03 12:37:40|85558.7|85508.7|85580|85530|85585.8|85535.8|85556.3|85506.3|79
1630672670000|2021-09-03 12:37:50|85579.6|85529.6|85583|85533|85589.7|85539.7|85573|85523|76
1630672680000|2021-09-03 12:38:00|85582.8|85532.8|85574.5|85524.5|85595.6|85545.6|85573.6|85523.6|77
1630672690000|2021-09-03 12:38:10|85575.6|85525.6|85556.9|85506.9|85577|85527|85546.7|85496.7|78
1630672700000|2021-09-03 12:38:20|85559.1|85509.1|85615.1|85565.1|85617.2|85567.2|85555.7|85505.7|74
1630672710000|2021-09-03 12:38:30|85613.8|85563.8|85644.7|85594.7|85652.4|85602.4|85613.8|85563.8|79
1630672720000|2021-09-03 12:38:40|85644.6|85594.6|85641.9|85591.9|85646.5|85596.5|85634.5|85584.5|75
1630672730000|2021-09-03 12:38:50|85642.1|85592.1|85633.5|85583.5|85645.9|85595.9|85626.3|85576.3|70
1630672740000|2021-09-03 12:39:00|85636.5|85586.5|85638.7|85588.7|85648.8|85598.8|85633.8|85583.8|76
1630672750000|2021-09-03 12:39:10|85638.1|85588.1|85630.6|85580.6|85641|85591|85617.2|85567.2|75
1630672760000|2021-09-03 12:39:20|85631|85581|85655.8|85605.8|85659.6|85609.6|85631|85581|76
1630672770000|2021-09-03 12:39:30|85656.2|85606.2|85673.1|85623.1|85673.1|85623.1|85654|85604|75
1630672780000|2021-09-03 12:39:40|85673.8|85623.8|85710.6|85660.6|85718|85668|85672.2|85622.2|78
1630672790000|2021-09-03 12:39:50|85710.8|85660.8|85721.7|85671.7|85733.2|85683.2|85710.8|85660.8|76
1630672800000|2021-09-03 12:40:00|85722.6|85672.6|85728.9|85678.9|85729.8|85679.8|85705.6|85655.6|76
1630672810000|2021-09-03 12:40:10|85729|85679|85770.4|85720.4|85770.4|85720.4|85716.7|85666.7|78
1630672820000|2021-09-03 12:40:20|85771.9|85721.9|85762.1|85712.1|85771.9|85721.9|85757.5|85707.5|75
1630672830000|2021-09-03 12:40:30|85761.8|85711.8|85737.9|85687.9|85761.8|85711.8|85724.5|85674.5|74
1630672840000|2021-09-03 12:40:40|85738.4|85688.4|85733|85683|85741.2|85691.2|85726.1|85676.1|76
1630672850000|2021-09-03 12:40:50|85733.8|85683.8|85770|85720|85776|85726|85733.7|85683.7|76
1630672860000|2021-09-03 12:41:00|85768.8|85718.8|85745.1|85695.1|85769.3|85719.3|85745.1|85695.1|77
1630672870000|2021-09-03 12:41:10|85745.9|85695.9|85739.4|85689.4|85750.3|85700.3|85736.8|85686.8|72
1630672880000|2021-09-03 12:41:20|85737.1|85687.1|85733.6|85683.6|85742.8|85692.8|85729.9|85679.9|74
1630672890000|2021-09-03 12:41:30|85734.2|85684.2|85725.3|85675.3|85736|85686|85706.9|85656.9|77
1630672900000|2021-09-03 12:41:40|85727.6|85677.6|85737.8|85687.8|85737.8|85687.8|85720.2|85670.2|72
1630672910000|2021-09-03 12:41:50|85739.2|85689.2|85745.6|85695.6|85753.7|85703.7|85735|85685|74
1630672920000|2021-09-03 12:42:00|85745.4|85695.4|85764.2|85714.2|85775.6|85725.6|85745.3|85695.3|74
1630672930000|2021-09-03 12:42:10|85767.2|85717.2|85703.3|85653.3|85768.4|85718.4|85700.6|85650.6|74
1630672940000|2021-09-03 12:42:20|85703.5|85653.5|85673.7|85623.7|85708|85658|85673.7|85623.7|74
1630672950000|2021-09-03 12:42:30|85671.8|85621.8|85676.4|85626.4|85679.7|85629.7|85669.1|85619.1|69
1630672960000|2021-09-03 12:42:40|85674.1|85624.1|85650.7|85600.7|85677.6|85627.6|85647.9|85597.9|74
1630672970000|2021-09-03 12:42:50|85655.3|85605.3|85646.2|85596.2|85659.8|85609.8|85638.3|85588.3|79
1630672980000|2021-09-03 12:43:00|85650.3|85600.3|85649.3|85599.3|85666.9|85616.9|85648.9|85598.9|76
1630672990000|2021-09-03 12:43:10|85649.7|85599.7|85660.5|85610.5|85666.3|85616.3|85649.7|85599.7|75
1630673000000|2021-09-03 12:43:20|85659.8|85609.8|85654.6|85604.6|85664.3|85614.3|85654.4|85604.4|68
1630673010000|2021-09-03 12:43:30|85654.5|85604.5|85629.9|85579.9|85656.3|85606.3|85620.5|85570.5|74
1630673020000|2021-09-03 12:43:40|85634.5|85584.5|85638.4|85588.4|85644.8|85594.8|85625.4|85575.4|77
1630673030000|2021-09-03 12:43:50|85638|85588|85639.9|85589.9|85653.2|85603.2|85637.5|85587.5|73
1630673040000|2021-09-03 12:44:00|85638.4|85588.4|85669.8|85619.8|85669.8|85619.8|85638.4|85588.4|77
1630673050000|2021-09-03 12:44:10|85670.2|85620.2|85661|85611|85673.9|85623.9|85660.5|85610.5|72
1630673060000|2021-09-03 12:44:20|85661.6|85611.6|85646.7|85596.7|85662.1|85612.1|85646.6|85596.6|71
1630673070000|2021-09-03 12:44:30|85647.5|85597.5|85634|85584|85647.5|85597.5|85631.6|85581.6|72
1630673080000|2021-09-03 12:44:40|85634.5|85584.5|85656.3|85606.3|85656.3|85606.3|85634.5|85584.5|71
1630673090000|2021-09-03 12:44:50|85656.4|85606.4|85671.7|85621.7|85676.5|85626.5|85653.5|85603.5|74
1630673100000|2021-09-03 12:45:00|85669.9|85619.9|85696|85646|85697.9|85647.9|85663.6|85613.6|69
1630673110000|2021-09-03 12:45:10|85696.2|85646.2|85666.2|85616.2|85696.2|85646.2|85665.7|85615.7|69
1630673120000|2021-09-03 12:45:20|85669.3|85619.3|85656|85606|85669.3|85619.3|85655.5|85605.5|73
1630673130000|2021-09-03 12:45:30|85656.1|85606.1|85645.5|85595.5|85657|85607|85640.8|85590.8|73
1630673140000|2021-09-03 12:45:40|85644.9|85594.9|85650|85600|85661.1|85611.1|85644.9|85594.9|74
1630673150000|2021-09-03 12:45:50|85650.9|85600.9|85637|85587|85653.9|85603.9|85636.5|85586.5|74
1630673160000|2021-09-03 12:46:00|85636.7|85586.7|85622.2|85572.2|85640|85590|85618.8|85568.8|73
1630673170000|2021-09-03 12:46:10|85622.5|85572.5|85619.6|85569.6|85623.3|85573.3|85607.1|85557.1|72
1630673180000|2021-09-03 12:46:20|85619.5|85569.5|85637.6|85587.6|85638.5|85588.5|85618.6|85568.6|71
1630673190000|2021-09-03 12:46:30|85638.3|85588.3|85628.5|85578.5|85640.2|85590.2|85624.2|85574.2|68
1630673200000|2021-09-03 12:46:40|85628|85578|85602.1|85552.1|85628.5|85578.5|85601.1|85551.1|72
1630673210000|2021-09-03 12:46:50|85601.5|85551.5|85596.9|85546.9|85603.8|85553.8|85596.3|85546.3|70
1630673220000|2021-09-03 12:47:00|85597.2|85547.2|85608.4|85558.4|85614.6|85564.6|85597.2|85547.2|74
1630673230000|2021-09-03 12:47:10|85606.8|85556.8|85593.7|85543.7|85606.8|85556.8|85593.1|85543.1|74
1630673240000|2021-09-03 12:47:20|85593.3|85543.3|85596.1|85546.1|85600.4|85550.4|85589.2|85539.2|67
1630673250000|2021-09-03 12:47:30|85598.6|85548.6|85602.5|85552.5|85607.9|85557.9|85598.6|85548.6|63
1630673260000|2021-09-03 12:47:40|85602.3|85552.3|85598.9|85548.9|85604.2|85554.2|85596.1|85546.1|72
1630673270000|2021-09-03 12:47:50|85600.8|85550.8|85597.3|85547.3|85602.9|85552.9|85586.7|85536.7|71
1630673280000|2021-09-03 12:48:00|85598|85548|85586|85536|85598.5|85548.5|85586|85536|67
1630673290000|2021-09-03 12:48:10|85586.5|85536.5|85589.2|85539.2|85589.3|85539.3|85569|85519|76
1630673300000|2021-09-03 12:48:20|85589.1|85539.1|85569.6|85519.6|85593.5|85543.5|85566.7|85516.7|67
1630673310000|2021-09-03 12:48:30|85569.2|85519.2|85578.6|85528.6|85584|85534|85568.9|85518.9|68
1630673320000|2021-09-03 12:48:40|85578.8|85528.8|85570.9|85520.9|85579|85529|85569.5|85519.5|59
1630673330000|2021-09-03 12:48:50|85571|85521|85577.6|85527.6|85579.9|85529.9|85570.6|85520.6|64
1630673340000|2021-09-03 12:49:00|85577.5|85527.5|85580|85530|85580|85530|85573.2|85523.2|57
1630673350000|2021-09-03 12:49:10|85579.8|85529.8|85576.6|85526.6|85579.8|85529.8|85573.6|85523.6|56
1630673360000|2021-09-03 12:49:20|85576.5|85526.5|85574.7|85524.7|85576.6|85526.6|85569.3|85519.3|63
1630673370000|2021-09-03 12:49:30|85574.5|85524.5|85560.9|85510.9|85574.5|85524.5|85559.6|85509.6|72
1630673380000|2021-09-03 12:49:40|85561.7|85511.7|85556.5|85506.5|85566.5|85516.5|85556.4|85506.4|70
1630673390000|2021-09-03 12:49:50|85554.9|85504.9|85558.9|85508.9|85561.4|85511.4|85553.8|85503.8|64
1630673400000|2021-09-03 12:50:00|85559.6|85509.6|85559.6|85509.6|85564.2|85514.2|85556|85506|69
1630673410000|2021-09-03 12:50:10|85559.3|85509.3|85554.1|85504.1|85560.1|85510.1|85554.1|85504.1|65
1630673420000|2021-09-03 12:50:20|85554.3|85504.3|85534.8|85484.8|85554.3|85504.3|85534.8|85484.8|69
1630673430000|2021-09-03 12:50:30|85536.6|85486.6|85535.2|85485.2|85536.9|85486.9|85530|85480|66
1630673440000|2021-09-03 12:50:40|85535.4|85485.4|85528.3|85478.3|85538.1|85488.1|85526.6|85476.6|57
1630673450000|2021-09-03 12:50:50|85527.9|85477.9|85540.1|85490.1|85540.4|85490.4|85520|85470|72
1630673460000|2021-09-03 12:51:00|85540.6|85490.6|85529.3|85479.3|85541|85491|85527.1|85477.1|65
1630673470000|2021-09-03 12:51:10|85529.8|85479.8|85521|85471|85532.4|85482.4|85520.9|85470.9|50
1630673480000|2021-09-03 12:51:20|85520.8|85470.8|85535|85485|85535|85485|85520.6|85470.6|56
1630673490000|2021-09-03 12:51:30|85535.7|85485.7|85557.2|85507.2|85562.7|85512.7|85533.6|85483.6|68
1630673500000|2021-09-03 12:51:40|85558.1|85508.1|85561.2|85511.2|85565.1|85515.1|85556.2|85506.2|67
1630673510000|2021-09-03 12:51:50|85560.7|85510.7|85555.2|85505.2|85563.8|85513.8|85554.4|85504.4|66
1630673520000|2021-09-03 12:52:00|85555.3|85505.3|85561.9|85511.9|85562.1|85512.1|85554|85504|61
1630673530000|2021-09-03 12:52:10|85561.7|85511.7|85550|85500|85562.4|85512.4|85548.7|85498.7|57
1630673540000|2021-09-03 12:52:20|85549.9|85499.9|85545.3|85495.3|85551|85501|85545.3|85495.3|54
1630673550000|2021-09-03 12:52:30|85544.8|85494.8|85541.8|85491.8|85544.8|85494.8|85531.1|85481.1|68
1630673560000|2021-09-03 12:52:40|85541|85491|85539|85489|85545.4|85495.4|85539|85489|49
1630673570000|2021-09-03 12:52:50|85540.1|85490.1|85534.9|85484.9|85540.6|85490.6|85534.9|85484.9|59
1630673580000|2021-09-03 12:53:00|85535.7|85485.7|85534|85484|85539.5|85489.5|85533.7|85483.7|65
1630673590000|2021-09-03 12:53:10|85533.9|85483.9|85513.6|85463.6|85534.5|85484.5|85513.2|85463.2|63
1630673600000|2021-09-03 12:53:20|85513.8|85463.8|85498.1|85448.1|85515.7|85465.7|85498.1|85448.1|62
1630673610000|2021-09-03 12:53:30|85497.9|85447.9|85489|85439|85501.5|85451.5|85489|85439|59
1630673620000|2021-09-03 12:53:40|85489.2|85439.2|85475|85425|85489.5|85439.5|85473.4|85423.4|65
1630673630000|2021-09-03 12:53:50|85474.1|85424.1|85473|85423|85479.5|85429.5|85469.2|85419.2|74
1630673640000|2021-09-03 12:54:00|85472.7|85422.7|85477.1|85427.1|85478.1|85428.1|85461.2|85411.2|68
1630673650000|2021-09-03 12:54:10|85477.4|85427.4|85471.3|85421.3|85482.1|85432.1|85471.3|85421.3|65
1630673660000|2021-09-03 12:54:20|85471.9|85421.9|85475.8|85425.8|85483.4|85433.4|85471.7|85421.7|67
1630673670000|2021-09-03 12:54:30|85475.7|85425.7|85481.6|85431.6|85483|85433|85475|85425|64
1630673680000|2021-09-03 12:54:40|85481.5|85431.5|85472|85422|85483.2|85433.2|85470.7|85420.7|61
1630673690000|2021-09-03 12:54:50|85472.3|85422.3|85476.8|85426.8|85476.9|85426.9|85471.8|85421.8|52
1630673700000|2021-09-03 12:55:00|85477.1|85427.1|85447.9|85397.9|85477.3|85427.3|85447.9|85397.9|62
1630673710000|2021-09-03 12:55:10|85442.8|85392.8|85421.9|85371.9|85446.2|85396.2|85421.9|85371.9|72
1630673720000|2021-09-03 12:55:20|85421.5|85371.5|85410|85360|85425.6|85375.6|85408.5|85358.5|76
1630673730000|2021-09-03 12:55:30|85410.1|85360.1|85408.3|85358.3|85416.5|85366.5|85408.3|85358.3|65
1630673740000|2021-09-03 12:55:40|85408.5|85358.5|85416.1|85366.1|85425.4|85375.4|85408.5|85358.5|65
1630673750000|2021-09-03 12:55:50|85415.7|85365.7|85430.7|85380.7|85430.7|85380.7|85415.5|85365.5|59
1630673760000|2021-09-03 12:56:00|85430.9|85380.9|85423.5|85373.5|85431.4|85381.4|85420.3|85370.3|66
1630673770000|2021-09-03 12:56:10|85422.8|85372.8|85430.2|85380.2|85430.2|85380.2|85420.7|85370.7|55
1630673780000|2021-09-03 12:56:20|85430.1|85380.1|85435.2|85385.2|85435.2|85385.2|85424.1|85374.1|67
1630673790000|2021-09-03 12:56:30|85432.9|85382.9|85438.1|85388.1|85439|85389|85431.1|85381.1|69
1630673800000|2021-09-03 12:56:40|85438.6|85388.6|85414.9|85364.9|85441|85391|85414.9|85364.9|68
1630673810000|2021-09-03 12:56:50|85415.6|85365.6|85410.9|85360.9|85416.2|85366.2|85402.8|85352.8|73
1630673820000|2021-09-03 12:57:00|85411.2|85361.2|85406.1|85356.1|85411.7|85361.7|85399.7|85349.7|76
1630673830000|2021-09-03 12:57:10|85405.2|85355.2|85414.3|85364.3|85416.1|85366.1|85403.2|85353.2|68
1630673840000|2021-09-03 12:57:20|85414.8|85364.8|85440.2|85390.2|85442.7|85392.7|85413|85363|75
1630673850000|2021-09-03 12:57:30|85439.2|85389.2|85434.2|85384.2|85439.2|85389.2|85427.1|85377.1|73
1630673860000|2021-09-03 12:57:40|85433.4|85383.4|85435.1|85385.1|85443.7|85393.7|85432.1|85382.1|74
1630673870000|2021-09-03 12:57:50|85435.8|85385.8|85449.4|85399.4|85452.4|85402.4|85435.8|85385.8|75
1630673880000|2021-09-03 12:58:00|85449.3|85399.3|85448.4|85398.4|85457.5|85407.5|85446.8|85396.8|70
1630673890000|2021-09-03 12:58:10|85447.8|85397.8|85440.6|85390.6|85455.5|85405.5|85439.9|85389.9|69
1630673900000|2021-09-03 12:58:20|85441.5|85391.5|85453.2|85403.2|85455.2|85405.2|85441.5|85391.5|67
1630673910000|2021-09-03 12:58:30|85453.1|85403.1|85460|85410|85464.1|85414.1|85453.1|85403.1|60
1630673920000|2021-09-03 12:58:40|85460.4|85410.4|85461.7|85411.7|85464.4|85414.4|85456.8|85406.8|60
1630673930000|2021-09-03 12:58:50|85462.4|85412.4|85462.2|85412.2|85467.7|85417.7|85458.5|85408.5|67
1630673940000|2021-09-03 12:59:00|85462.8|85412.8|85451.9|85401.9|85464|85414|85438|85388|72
1630673950000|2021-09-03 12:59:10|85451.8|85401.8|85449.6|85399.6|85454.2|85404.2|85445.7|85395.7|73
1630673960000|2021-09-03 12:59:20|85449.7|85399.7|85459.3|85409.3|85460.8|85410.8|85447|85397|59
1630673970000|2021-09-03 12:59:30|85459.6|85409.6|85467.3|85417.3|85470.7|85420.7|85459.3|85409.3|59
1630673980000|2021-09-03 12:59:40|85467|85417|85467.4|85417.4|85472.7|85422.7|85465.7|85415.7|55
1630673990000|2021-09-03 12:59:50|85468.9|85418.9|85471.6|85421.6|85471.6|85421.6|85465.1|85415.1|59
1630674000000|2021-09-03 13:00:00|85470.8|85420.8|85458.8|85408.8|85472.8|85422.8|85457.4|85407.4|65
1630674010000|2021-09-03 13:00:10|85461.4|85411.4|85457.2|85407.2|85465.4|85415.4|85450.4|85400.4|66
1630674020000|2021-09-03 13:00:20|85457.4|85407.4|85477.6|85427.6|85479.8|85429.8|85457.4|85407.4|66
1630674030000|2021-09-03 13:00:30|85477.1|85427.1|85477.9|85427.9|85478.3|85428.3|85471.6|85421.6|56
1630674040000|2021-09-03 13:00:40|85476.5|85426.5|85478.5|85428.5|85479.6|85429.6|85472.6|85422.6|65
1630674050000|2021-09-03 13:00:50|85477.9|85427.9|85474.2|85424.2|85482.1|85432.1|85474.2|85424.2|56
1630674060000|2021-09-03 13:01:00|85473.8|85423.8|85469.3|85419.3|85476.1|85426.1|85458.8|85408.8|70
1630674070000|2021-09-03 13:01:10|85467.8|85417.8|85471.7|85421.7|85473.8|85423.8|85467.8|85417.8|55
1630674080000|2021-09-03 13:01:20|85472.5|85422.5|85462.6|85412.6|85473.4|85423.4|85462.4|85412.4|54
1630674090000|2021-09-03 13:01:30|85462|85412|85458.6|85408.6|85462.6|85412.6|85450.4|85400.4|66
1630674100000|2021-09-03 13:01:40|85457.7|85407.7|85464.9|85414.9|85467.1|85417.1|85456.1|85406.1|61
1630674110000|2021-09-03 13:01:50|85465.9|85415.9|85462.4|85412.4|85466.9|85416.9|85456.2|85406.2|58
1630674120000|2021-09-03 13:02:00|85464.6|85414.6|85447.5|85397.5|85468.8|85418.8|85447.5|85397.5|65
1630674130000|2021-09-03 13:02:10|85449.3|85399.3|85449|85399|85451.8|85401.8|85444.2|85394.2|64
1630674140000|2021-09-03 13:02:20|85448|85398|85447.8|85397.8|85459.8|85409.8|85447.8|85397.8|73
1630674150000|2021-09-03 13:02:30|85450.4|85400.4|85430.8|85380.8|85452.8|85402.8|85430.8|85380.8|69
1630674160000|2021-09-03 13:02:40|85430.2|85380.2|85434.9|85384.9|85439.5|85389.5|85429.6|85379.6|68
1630674170000|2021-09-03 13:02:50|85434.5|85384.5|85443.5|85393.5|85449.1|85399.1|85434.5|85384.5|64
1630674180000|2021-09-03 13:03:00|85443.4|85393.4|85440|85390|85444.2|85394.2|85434.2|85384.2|63
1630674190000|2021-09-03 13:03:10|85439.5|85389.5|85436.3|85386.3|85444.8|85394.8|85436.1|85386.1|67
1630674200000|2021-09-03 13:03:20|85439|85389|85442|85392|85444.8|85394.8|85437.2|85387.2|61
1630674210000|2021-09-03 13:03:30|85441.9|85391.9|85443.9|85393.9|85446.2|85396.2|85440|85390|52
1630674220000|2021-09-03 13:03:40|85444.7|85394.7|85432.4|85382.4|85450.2|85400.2|85431.2|85381.2|58
1630674230000|2021-09-03 13:03:50|85431.7|85381.7|85443.4|85393.4|85443.9|85393.9|85431.7|85381.7|50
1630674240000|2021-09-03 13:04:00|85442.9|85392.9|85447|85397|85448.7|85398.7|85439.9|85389.9|63
1630674250000|2021-09-03 13:04:10|85446.7|85396.7|85438.5|85388.5|85446.7|85396.7|85435.1|85385.1|63
1630674260000|2021-09-03 13:04:20|85438.3|85388.3|85457.2|85407.2|85457.2|85407.2|85438.2|85388.2|57
1630674270000|2021-09-03 13:04:30|85455.7|85405.7|85448.9|85398.9|85458.1|85408.1|85448.4|85398.4|62
1630674280000|2021-09-03 13:04:40|85449.1|85399.1|85445.3|85395.3|85450|85400|85444.1|85394.1|59
1630674290000|2021-09-03 13:04:50|85445.4|85395.4|85451.6|85401.6|85454.6|85404.6|85443.8|85393.8|67
1630674300000|2021-09-03 13:05:00|85450.6|85400.6|85457.2|85407.2|85457.4|85407.4|85447.2|85397.2|64
1630674310000|2021-09-03 13:05:10|85457.9|85407.9|85459.1|85409.1|85461.5|85411.5|85456.3|85406.3|58
1630674320000|2021-09-03 13:05:20|85458|85408|85456.8|85406.8|85462.1|85412.1|85456.8|85406.8|53
1630674330000|2021-09-03 13:05:30|85456.9|85406.9|85461.6|85411.6|85461.6|85411.6|85456.8|85406.8|41
1630674340000|2021-09-03 13:05:40|85461.8|85411.8|85451.7|85401.7|85462.3|85412.3|85451.7|85401.7|51
1630674350000|2021-09-03 13:05:50|85452.1|85402.1|85444.2|85394.2|85452.1|85402.1|85442.6|85392.6|49
1630674360000|2021-09-03 13:06:00|85444.5|85394.5|85446.1|85396.1|85447.1|85397.1|85438.7|85388.7|52
1630674370000|2021-09-03 13:06:10|85446.2|85396.2|85435.8|85385.8|85446.3|85396.3|85435.8|85385.8|47
1630674380000|2021-09-03 13:06:20|85435.2|85385.2|85428.3|85378.3|85435.2|85385.2|85428|85378|56
1630674390000|2021-09-03 13:06:30|85430.7|85380.7|85429.4|85379.4|85431.6|85381.6|85423.7|85373.7|51
1630674400000|2021-09-03 13:06:40|85429.3|85379.3|85427.7|85377.7|85431.6|85381.6|85419.8|85369.8|61
1630674410000|2021-09-03 13:06:50|85427.9|85377.9|85425.9|85375.9|85429.1|85379.1|85425.6|85375.6|51
1630674420000|2021-09-03 13:07:00|85425.1|85375.1|85430.5|85380.5|85430.5|85380.5|85420.1|85370.1|55
1630674430000|2021-09-03 13:07:10|85430.3|85380.3|85424.9|85374.9|85430.3|85380.3|85424.8|85374.8|42
1630674440000|2021-09-03 13:07:20|85425.3|85375.3|85426.4|85376.4|85427.4|85377.4|85425.2|85375.2|32
1630674450000|2021-09-03 13:07:30|85426.1|85376.1|85423.8|85373.8|85430.5|85380.5|85421.7|85371.7|51
1630674460000|2021-09-03 13:07:40|85423.9|85373.9|85403.4|85353.4|85427.3|85377.3|85403.2|85353.2|63
1630674470000|2021-09-03 13:07:50|85403.2|85353.2|85398.3|85348.3|85404.6|85354.6|85397|85347|58
1630674480000|2021-09-03 13:08:00|85397.8|85347.8|85394|85344|85398.6|85348.6|85389.7|85339.7|63
1630674490000|2021-09-03 13:08:10|85393.4|85343.4|85389|85339|85394.7|85344.7|85385.4|85335.4|65
1630674500000|2021-09-03 13:08:20|85389.5|85339.5|85391.3|85341.3|85398|85348|85386.3|85336.3|65
1630674510000|2021-09-03 13:08:30|85391.6|85341.6|85392.6|85342.6|85393.5|85343.5|85388.7|85338.7|56
1630674520000|2021-09-03 13:08:40|85395.6|85345.6|85398.9|85348.9|85404.3|85354.3|85393.8|85343.8|62
1630674530000|2021-09-03 13:08:50|85396|85346|85392.8|85342.8|85396.7|85346.7|85390.4|85340.4|58
1630674540000|2021-09-03 13:09:00|85392.7|85342.7|85398.3|85348.3|85402.6|85352.6|85392.7|85342.7|57
1630674550000|2021-09-03 13:09:10|85399|85349|85398.4|85348.4|85403|85353|85396.7|85346.7|53
1630674560000|2021-09-03 13:09:20|85398.3|85348.3|85397.1|85347.1|85398.4|85348.4|85392.3|85342.3|54
1630674570000|2021-09-03 13:09:30|85397|85347|85390.2|85365.2|85403.9|85368.9|85389.9|85347|55
1630674580000|2021-09-03 13:09:40|85390.1|85365.1|85406|85356|85406.8|85368.1|85389.9|85348.3|61
1630674590000|2021-09-03 13:09:50|85405.8|85355.8|85406.6|85356.6|85410.2|85372.8|85391.3|85352.7|59
1630674600000|2021-09-03 13:10:00|85407.1|85357.1|85396.8|85371.8|85408.6|85371.8|85388.7|85355.3|61
1630674610000|2021-09-03 13:10:10|85396.2|85371.2|85394.1|85369.1|85414.3|85375.1|85394.1|85357.3|55
1630674620000|2021-09-03 13:10:20|85405.6|85355.6|85397|85372|85413.1|85376.2|85396.8|85354.9|53
1630674630000|2021-09-03 13:10:30|85396.7|85371.7|85420.4|85370.4|85421.1|85376.1|85396|85363.3|48
1630674640000|2021-09-03 13:10:40|85419.6|85369.6|85424|85374|85424.6|85374.6|85417.8|85367.8|51
1630674650000|2021-09-03 13:10:50|85423.9|85373.9|85430.6|85380.6|85432.2|85394|85417.5|85373.4|46
1630674660000|2021-09-03 13:11:00|85429.3|85379.3|85428.8|85378.8|85429.3|85379.3|85422.3|85372.3|53
1630674670000|2021-09-03 13:11:10|85428.5|85378.5|85441.4|85391.4|85446.7|85396.7|85427|85377|67
1630674680000|2021-09-03 13:11:20|85441|85391|85444.7|85394.7|85448.7|85398.7|85441|85391|56
1630674690000|2021-09-03 13:11:30|85444.1|85394.1|85444.5|85394.5|85445.4|85395.4|85442.1|85392.1|52
1630674700000|2021-09-03 13:11:40|85444.7|85394.7|85450.3|85400.3|85450.3|85400.3|85443.7|85393.7|40
1630674710000|2021-09-03 13:11:50|85449.3|85399.3|85434.7|85409.7|85451.5|85409.7|85432.6|85392.9|59
1630674720000|2021-09-03 13:12:00|85433.8|85408.8|85437.4|85412.4|85448.9|85416.9|85433.8|85398.9|53
1630674730000|2021-09-03 13:12:10|85437.5|85412.5|85453.4|85403.4|85454.8|85413.3|85433|85402.3|57
1630674740000|2021-09-03 13:12:20|85451.7|85401.7|85428.5|85403.5|85452.4|85413.4|85428.5|85390.7|53
1630674750000|2021-09-03 13:12:30|85428.2|85403.2|85432.3|85382.3|85438.9|85403.3|85421|85381.2|54
1630674760000|2021-09-03 13:12:40|85431.3|85381.3|85429.2|85379.2|85432.4|85390|85414.3|85374.9|57
1630674770000|2021-09-03 13:12:50|85428|85378|85415.6|85390.6|85428.7|85393.3|85413.9|85375.2|57
1630674780000|2021-09-03 13:13:00|85415.8|85390.8|85412.9|85387.9|85416.1|85391.1|85412.6|85387.6|49
1630674790000|2021-09-03 13:13:10|85413|85388|85402.1|85377.1|85413.9|85388.9|85402.1|85377.1|50
1630674800000|2021-09-03 13:13:20|85402.3|85377.3|85395.4|85370.4|85411.9|85378|85394|85361.8|60
1630674810000|2021-09-03 13:13:30|85395.7|85370.7|85395.4|85370.4|85399.5|85374.5|85394.8|85369.8|55
1630674820000|2021-09-03 13:13:40|85396.1|85371.1|85381.2|85356.2|85396.2|85371.2|85379.8|85354.8|49
1630674830000|2021-09-03 13:13:50|85381.3|85356.3|85380.1|85355.1|85381.8|85356.8|85373.8|85348.8|52
1630674840000|2021-09-03 13:14:00|85379.9|85354.9|85371.5|85346.5|85380.6|85355.6|85368.2|85343.2|61
1630674850000|2021-09-03 13:14:10|85371.6|85346.6|85377.1|85352.1|85384.3|85359.3|85371.3|85346.3|64
1630674860000|2021-09-03 13:14:20|85379.2|85354.2|85380.2|85355.2|85381.9|85356.9|85374.2|85349.2|66
1630674870000|2021-09-03 13:14:30|85380.5|85355.5|85385.4|85360.4|85385.4|85360.4|85380.4|85355.4|44
1630674880000|2021-09-03 13:14:40|85385.3|85360.3|85375.5|85350.5|85387.5|85362.5|85374.5|85349.5|54
1630674890000|2021-09-03 13:14:50|85375.6|85350.6|85370.6|85345.6|85377|85352|85369.8|85344.8|50
1630674900000|2021-09-03 13:15:00|85373.6|85348.6|85367.1|85342.1|85375.7|85350.7|85367|85342|53
1630674910000|2021-09-03 13:15:10|85366.8|85341.8|85352.1|85327.1|85366.8|85341.8|85351.5|85326.5|65
1630674920000|2021-09-03 13:15:20|85351.5|85326.5|85361.2|85336.2|85362.6|85337.6|85350.8|85325.8|64
1630674930000|2021-09-03 13:15:30|85360.8|85335.8|85356.4|85331.4|85360.8|85335.8|85354.9|85329.9|56
1630674940000|2021-09-03 13:15:40|85356.3|85331.3|85348.8|85323.8|85356.8|85331.8|85348.8|85323.8|60
1630674950000|2021-09-03 13:15:50|85362.5|85312.5|85354.7|85329.7|85362.5|85330.4|85349.3|85312.5|53
1630674960000|2021-09-03 13:16:00|85354.8|85329.8|85367.1|85342.1|85368.1|85343.1|85354.8|85329.8|53
1630674970000|2021-09-03 13:16:10|85367|85342|85374.4|85349.4|85381.9|85356.9|85367|85342|64
1630674980000|2021-09-03 13:16:20|85373.8|85348.8|85376|85351|85377.6|85352.6|85366.6|85341.6|54
1630674990000|2021-09-03 13:16:30|85376.8|85351.8|85375.4|85350.4|85376.8|85351.8|85368.6|85343.6|61
1630675000000|2021-09-03 13:16:40|85375.2|85350.2|85378|85353|85381.3|85356.3|85370.3|85345.3|59
1630675010000|2021-09-03 13:16:50|85378.3|85353.3|85384.6|85359.6|85384.6|85359.6|85371.6|85346.6|57
1630675020000|2021-09-03 13:17:00|85387.1|85362.1|85381.3|85356.3|85390.7|85365.7|85379.5|85354.5|53
1630675030000|2021-09-03 13:17:10|85380.7|85355.7|85382.1|85357.1|85384.3|85359.3|85378.5|85353.5|59
1630675040000|2021-09-03 13:17:20|85381.9|85356.9|85376.8|85351.8|85383.7|85358.7|85374.5|85349.5|56
1630675050000|2021-09-03 13:17:30|85376.6|85351.6|85386.7|85361.7|85387.8|85362.8|85376.2|85351.2|48
1630675060000|2021-09-03 13:17:40|85386.4|85361.4|85385.1|85360.1|85389|85364|85384.4|85359.4|48
1630675070000|2021-09-03 13:17:50|85385.2|85360.2|85389.1|85364.1|85390.9|85365.9|85384.9|85359.9|53
1630675080000|2021-09-03 13:18:00|85389.6|85364.6|85393.2|85368.2|85394.8|85369.8|85388.8|85363.8|45
1630675090000|2021-09-03 13:18:10|85393.7|85368.7|85394.6|85369.6|85396|85371|85392.8|85367.8|52
1630675100000|2021-09-03 13:18:20|85394.7|85369.7|85395.6|85370.6|85396.8|85371.8|85394.7|85369.7|46
1630675110000|2021-09-03 13:18:30|85395.9|85370.9|85402.5|85377.5|85403.3|85378.3|85393.8|85368.8|47
1630675120000|2021-09-03 13:18:40|85402.6|85377.6|85423.6|85398.6|85443.1|85402|85402.6|85365.2|68
1630675130000|2021-09-03 13:18:50|85423|85398|85425.6|85400.6|85426.3|85401.3|85418.8|85393.8|58
1630675140000|2021-09-03 13:19:00|85425.8|85400.8|85416.2|85391.2|85435.1|85410.1|85416.2|85378.4|69
1630675150000|2021-09-03 13:19:10|85416|85391|85431.6|85406.6|85431.7|85406.7|85411.8|85386.8|66
1630675160000|2021-09-03 13:19:20|85430.8|85405.8|85425.6|85400.6|85434.1|85409.1|85424.5|85399.5|52
1630675170000|2021-09-03 13:19:30|85425.7|85400.7|85425|85400|85428.5|85403.5|85424.4|85399.4|46
1630675180000|2021-09-03 13:19:40|85426.7|85401.7|85438.5|85413.5|85442.4|85413.5|85425.1|85389.5|61
1630675190000|2021-09-03 13:19:50|85440|85415|85454.1|85429.1|85455.4|85430.4|85440|85415|68
1630675200000|2021-09-03 13:20:00|85454.9|85429.9|85439.1|85414.1|85472.7|85440|85438.8|85401.6|69
1630675210000|2021-09-03 13:20:10|85439.2|85414.2|85445.1|85420.1|85445.6|85420.6|85434.8|85409.8|63
1630675220000|2021-09-03 13:20:20|85445.2|85420.2|85457|85432|85457|85432|85432.8|85403.5|65
1630675230000|2021-09-03 13:20:30|85457.4|85432.4|85458|85433|85472.6|85435.2|85455.6|85419.3|63
1630675240000|2021-09-03 13:20:40|85458.3|85433.3|85451.6|85426.6|85461.4|85436.4|85447.8|85422.8|51
1630675250000|2021-09-03 13:20:50|85451.2|85426.2|85456.1|85431.1|85456.8|85431.8|85443|85405.7|59
1630675260000|2021-09-03 13:21:00|85456.3|85431.3|85470.7|85420.7|85472.9|85436.1|85455.3|85419.9|52
1630675270000|2021-09-03 13:21:10|85471.3|85421.3|85479.2|85429.2|85480.6|85441|85464.8|85421.2|53
1630675280000|2021-09-03 13:21:20|85479.3|85429.3|85493.6|85443.6|85496|85449.8|85468.7|85425.7|58
1630675290000|2021-09-03 13:21:30|85494|85444|85492.2|85442.2|85496.2|85446.2|85486.9|85436.9|64
1630675300000|2021-09-03 13:21:40|85492|85442|85476.8|85426.8|85493.2|85444.2|85469.2|85420.7|66
1630675310000|2021-09-03 13:21:50|85476.5|85426.5|85492.6|85442.6|85492.6|85442.6|85464.7|85420.9|63
1630675320000|2021-09-03 13:22:00|85496.5|85446.5|85549.9|85499.9|85553.6|85503.6|85496.5|85446.5|68
1630675330000|2021-09-03 13:22:10|85549|85499|85495.4|85445.4|85549|85499|85495.4|85445.4|70
1630675340000|2021-09-03 13:22:20|85494.6|85444.6|85495.6|85445.6|85502.9|85452.9|85493.3|85443.3|66
1630675350000|2021-09-03 13:22:30|85498.4|85448.4|85487.5|85437.5|85498.4|85448.4|85481.5|85431.5|70
1630675360000|2021-09-03 13:22:40|85486.8|85436.8|85488.4|85438.4|85490.6|85440.6|85483|85433|54
1630675370000|2021-09-03 13:22:50|85488.3|85438.3|85496.4|85446.4|85499.3|85455.4|85480.4|85436.4|57
1630675380000|2021-09-03 13:23:00|85496.2|85446.2|85476.2|85426.2|85496.6|85446.6|85474.6|85424.6|68
1630675390000|2021-09-03 13:23:10|85476.4|85426.4|85476.4|85426.4|85482|85432|85475|85425|50
1630675400000|2021-09-03 13:23:20|85476|85426|85471.9|85421.9|85480.5|85430.5|85467.3|85417.3|63
1630675410000|2021-09-03 13:23:30|85472.4|85422.4|85474.1|85424.1|85474.1|85424.1|85462|85412|61
1630675420000|2021-09-03 13:23:40|85475.9|85425.9|85466.5|85416.5|85476.8|85426.8|85466.5|85416.5|61
1630675430000|2021-09-03 13:23:50|85466.8|85416.8|85473.9|85423.9|85474.3|85424.3|85465.2|85415.2|59
1630675440000|2021-09-03 13:24:00|85474|85424|85501.3|85451.3|85505.4|85455.4|85470.7|85420.7|58
1630675450000|2021-09-03 13:24:10|85500.6|85450.6|85494.2|85444.2|85501.5|85451.5|85493.1|85443.1|61
1630675460000|2021-09-03 13:24:20|85493.7|85443.7|85501|85451|85503|85453|85493.4|85443.4|47
1630675470000|2021-09-03 13:24:30|85500.7|85450.7|85502|85452|85502.7|85452.7|85498.5|85448.5|42
1630675480000|2021-09-03 13:24:40|85501.8|85451.8|85505.5|85455.5|85507.1|85457.1|85501.7|85451.7|50
1630675490000|2021-09-03 13:24:50|85505.8|85455.8|85510.8|85460.8|85513.6|85463.6|85496|85446|58
1630675500000|2021-09-03 13:25:00|85511.9|85461.9|85503.4|85453.4|85513.5|85463.5|85503.4|85453.4|54
1630675510000|2021-09-03 13:25:10|85502.4|85452.4|85498.3|85448.3|85502.8|85452.8|85496.3|85446.3|54
1630675520000|2021-09-03 13:25:20|85498|85448|85516.2|85466.2|85516.3|85474.8|85496.4|85448|57
1630675530000|2021-09-03 13:25:30|85515|85465|85519|85469|85520.9|85470.9|85514|85464|56
1630675540000|2021-09-03 13:25:40|85519.1|85469.1|85518.1|85468.1|85521.9|85471.9|85517.7|85467.7|39
1630675550000|2021-09-03 13:25:50|85518.5|85468.5|85512.2|85487.2|85525.9|85488.7|85509.8|85468.5|59
1630675560000|2021-09-03 13:26:00|85512.4|85487.4|85529.9|85479.9|85530.7|85490|85512.4|85475.7|49
1630675570000|2021-09-03 13:26:10|85529.6|85479.6|85526.5|85476.5|85532.5|85495.6|85517.1|85476.5|70
1630675580000|2021-09-03 13:26:20|85526.2|85476.2|85501.1|85476.1|85526.7|85488.8|85501.1|85476.1|61
1630675590000|2021-09-03 13:26:30|85500.4|85475.4|85509.6|85484.6|85510|85485|85500.4|85475.4|61
1630675600000|2021-09-03 13:26:40|85509.4|85484.4|85511.4|85486.4|85514.3|85489.3|85507.3|85482.3|55
1630675610000|2021-09-03 13:26:50|85510.9|85485.9|85507.4|85482.4|85511.5|85486.5|85505.9|85480.9|52
1630675620000|2021-09-03 13:27:00|85507.7|85482.7|85492.5|85442.5|85507.7|85482.7|85480.8|85442.5|69
1630675630000|2021-09-03 13:27:10|85492.3|85442.3|85478.9|85428.9|85493.3|85455.9|85472.2|85422.2|67
1630675640000|2021-09-03 13:27:20|85478.7|85428.7|85477|85427|85480.6|85430.6|85476.1|85426.1|62
1630675650000|2021-09-03 13:27:30|85479.3|85429.3|85485.6|85435.6|85487.9|85437.9|85478.6|85428.6|67
1630675660000|2021-09-03 13:27:40|85485.5|85435.5|85487.7|85437.7|85487.7|85450.8|85474.6|85435.2|45
1630675670000|2021-09-03 13:27:50|85487.2|85437.2|85480.8|85455.8|85493.8|85457.8|85479.9|85437.2|48
1630675680000|2021-09-03 13:28:00|85480.4|85455.4|85494.6|85469.6|85504.9|85469.6|85477.6|85444.9|60
1630675690000|2021-09-03 13:28:10|85495|85470|85508.9|85483.9|85514.7|85483.9|85495|85457.8|71
1630675700000|2021-09-03 13:28:20|85508.6|85483.6|85505.7|85480.7|85509.1|85484.1|85503.7|85478.7|67
1630675710000|2021-09-03 13:28:30|85506.4|85481.4|85531.1|85481.1|85531.2|85492.1|85503.8|85478.8|59
1630675720000|2021-09-03 13:28:40|85531.5|85481.5|85518.9|85493.9|85531.7|85500.5|85518.8|85481.5|52
1630675730000|2021-09-03 13:28:50|85519|85494|85506.2|85481.2|85520.1|85495.1|85505.7|85480.7|58
1630675740000|2021-09-03 13:29:00|85506.3|85481.3|85534.6|85484.6|85535.2|85496.5|85506|85481|51
1630675750000|2021-09-03 13:29:10|85534.5|85484.5|85526.7|85501.7|85536.9|85501.7|85519.8|85484.5|57
1630675760000|2021-09-03 13:29:20|85526.5|85501.5|85527.4|85502.4|85528.6|85503.6|85525.8|85500.8|34
1630675770000|2021-09-03 13:29:30|85527.7|85502.7|85531.3|85506.3|85532.6|85507.6|85526.8|85501.8|66
1630675780000|2021-09-03 13:29:40|85531.7|85506.7|85532.6|85507.6|85533.6|85508.6|85529|85504|67
1630675790000|2021-09-03 13:29:50|85532.4|85507.4|85527.4|85502.4|85532.4|85507.4|85526.5|85501.5|62
1630675800000|2021-09-03 13:30:00|85527.1|85502.1|85515|85490|85527.3|85502.3|85515|85490|73
1630675810000|2021-09-03 13:30:10|85516.7|85491.7|85521.6|85496.6|85533|85500.8|85516.4|85483|68
1630675820000|2021-09-03 13:30:20|85521.7|85496.7|85520|85495|85522.6|85497.6|85513.6|85488.6|61
1630675830000|2021-09-03 13:30:30|85519.6|85494.6|85512.7|85487.7|85521.4|85496.4|85512|85487|70
1630675840000|2021-09-03 13:30:40|85512.5|85487.5|85505.6|85455.6|85516.9|85491.9|85501.2|85451.2|65
1630675850000|2021-09-03 13:30:50|85505.9|85455.9|85505|85455|85506.5|85456.5|85500.5|85450.5|60
1630675860000|2021-09-03 13:31:00|85506.5|85456.5|85501.2|85451.2|85506.5|85456.5|85500.7|85450.7|57
1630675870000|2021-09-03 13:31:10|85501.3|85451.3|85508.3|85458.3|85508.3|85458.3|85500.4|85450.4|55
1630675880000|2021-09-03 13:31:20|85508.2|85458.2|85507.1|85457.1|85510.6|85460.6|85505.1|85455.1|67
1630675890000|2021-09-03 13:31:30|85507.2|85457.2|85486.5|85461.5|85507.9|85462.7|85485.9|85448.6|69
1630675900000|2021-09-03 13:31:40|85486.2|85461.2|85487.9|85462.9|85491.3|85466.3|85485.4|85460.4|64
1630675910000|2021-09-03 13:31:50|85488.1|85463.1|85484|85459|85495.2|85464.3|85481.2|85442.1|67
1630675920000|2021-09-03 13:32:00|85484.1|85459.1|85483.6|85458.6|85489.3|85460.7|85475.3|85438.1|59
1630675930000|2021-09-03 13:32:10|85483.2|85458.2|85481.2|85456.2|85484.8|85459.8|85478.7|85453.7|58
1630675940000|2021-09-03 13:32:20|85481|85456|85476.3|85451.3|85485.2|85460.2|85476.1|85451.1|66
1630675950000|2021-09-03 13:32:30|85478.2|85453.2|85481.9|85456.9|85482.5|85457.5|85476.4|85451.4|56
1630675960000|2021-09-03 13:32:40|85483.3|85458.3|85482.3|85457.3|85484.9|85459.9|85478.3|85453.3|60
1630675970000|2021-09-03 13:32:50|85482|85457|85476.1|85451.1|85482.5|85457.5|85475.4|85450.4|54
1630675980000|2021-09-03 13:33:00|85476.4|85451.4|85477.9|85452.9|85478.7|85453.7|85471.9|85446.9|59
1630675990000|2021-09-03 13:33:10|85477.7|85452.7|85471.9|85446.9|85478.1|85453.1|85471.6|85446.6|58
1630676000000|2021-09-03 13:33:20|85472.1|85447.1|85465.9|85440.9|85475.2|85450.2|85465.9|85440.9|66
1630676010000|2021-09-03 13:33:30|85466.3|85441.3|85455.7|85430.7|85473.4|85441.3|85454.9|85419.1|60
1630676020000|2021-09-03 13:33:40|85456.7|85431.7|85448|85423|85465.4|85431.9|85441.6|85409.5|60
1630676030000|2021-09-03 13:33:50|85447.8|85422.8|85451.2|85426.2|85475.3|85437.5|85447.8|85420|67
1630676040000|2021-09-03 13:34:00|85451.5|85426.5|85449|85424|85466.2|85428.4|85447.2|85414.5|58
1630676050000|2021-09-03 13:34:10|85449.2|85424.2|85457.9|85407.9|85459.9|85428.4|85446|85407.8|50
1630676060000|2021-09-03 13:34:20|85455.5|85405.5|85459.3|85409.3|85459.5|85409.5|85449.3|85399.3|57
1630676070000|2021-09-03 13:34:30|85458.8|85408.8|85461.2|85411.2|85461.3|85411.3|85458.8|85408.8|45
1630676080000|2021-09-03 13:34:40|85461.3|85411.3|85461|85411|85462.8|85412.8|85460.3|85410.3|41
1630676090000|2021-09-03 13:34:50|85461.1|85411.1|85456.5|85431.5|85466.4|85431.5|85451.8|85409.9|49
1630676100000|2021-09-03 13:35:00|85456.1|85431.1|85455.5|85430.5|85458.9|85433.9|85453.7|85428.7|59
1630676110000|2021-09-03 13:35:10|85452.2|85427.2|85467.8|85442.8|85468.9|85443.9|85451.8|85426.8|61
1630676120000|2021-09-03 13:35:20|85468.1|85443.1|85475|85450|85475.7|85450.7|85468|85443|54
1630676130000|2021-09-03 13:35:30|85476|85451|85479.5|85454.5|85491.2|85456.8|85475.2|85439.4|60
1630676140000|2021-09-03 13:35:40|85479.6|85454.6|85489.6|85464.6|85496.4|85464.8|85478|85444.6|58
1630676150000|2021-09-03 13:35:50|85489.1|85464.1|85481.4|85456.4|85495.4|85465.2|85478.7|85443.4|56
1630676160000|2021-09-03 13:36:00|85481.7|85456.7|85482.2|85457.2|85484.7|85459.7|85479.2|85454.2|62
1630676170000|2021-09-03 13:36:10|85482.5|85457.5|85494.1|85444.1|85496.7|85464.4|85482.5|85441.1|60
1630676180000|2021-09-03 13:36:20|85492.5|85442.5|85478.7|85453.7|85492.5|85456.8|85477|85442.5|65
1630676190000|2021-09-03 13:36:30|85475.5|85450.5|85476.9|85451.9|85490.6|85452.7|85472.3|85436.2|62
1630676200000|2021-09-03 13:36:40|85477.7|85452.7|85469.1|85444.1|85478.8|85453.8|85469|85444|66
1630676210000|2021-09-03 13:36:50|85469.2|85444.2|85498.7|85473.7|85503.3|85474.2|85469|85436.7|63
1630676220000|2021-09-03 13:37:00|85498.3|85473.3|85506.1|85456.1|85506.1|85474.5|85489.9|85453.1|59
1630676230000|2021-09-03 13:37:10|85505.1|85455.1|85520.4|85470.4|85521.5|85471.5|85488|85455.1|68
1630676240000|2021-09-03 13:37:20|85520.5|85470.5|85529.6|85479.6|85530|85480|85518.7|85468.7|60
1630676250000|2021-09-03 13:37:30|85530.6|85480.6|85536.2|85486.2|85536.9|85486.9|85530|85480|67
1630676260000|2021-09-03 13:37:40|85536.3|85486.3|85564.2|85514.2|85564.2|85525.3|85525.6|85486.3|67
1630676270000|2021-09-03 13:37:50|85564.3|85514.3|85586.3|85536.3|85586.9|85546.4|85554.5|85514.2|68
1630676280000|2021-09-03 13:38:00|85586.1|85536.1|85569.9|85519.9|85586.1|85552|85563.5|85519.1|63
1630676290000|2021-09-03 13:38:10|85568.9|85518.9|85565.7|85515.7|85574.1|85536.6|85560.4|85515.7|74
1630676300000|2021-09-03 13:38:20|85565.9|85515.9|85564.6|85514.6|85568.9|85530.9|85552.7|85513.3|63
1630676310000|2021-09-03 13:38:30|85564.3|85514.3|85570.8|85520.8|85574.3|85539.7|85559.9|85514.3|57
1630676320000|2021-09-03 13:38:40|85571|85521|85588.5|85538.5|85588.5|85551.7|85566.8|85519.9|57
1630676330000|2021-09-03 13:38:50|85588.9|85538.9|85582.4|85557.4|85595.4|85557.4|85570.4|85531.4|67
1630676340000|2021-09-03 13:39:00|85581.9|85556.9|85606.3|85556.3|85607.3|85559.3|85581.5|85546|63
1630676350000|2021-09-03 13:39:10|85605.6|85555.6|85614.2|85564.2|85619.1|85569.1|85605.6|85555.6|69
1630676360000|2021-09-03 13:39:20|85614.4|85564.4|85626.9|85576.9|85628.3|85578.3|85614.4|85564.4|61
1630676370000|2021-09-03 13:39:30|85627.1|85577.1|85615.4|85590.4|85632.2|85590.4|85612.8|85575.7|59
1630676380000|2021-09-03 13:39:40|85615.5|85590.5|85613.5|85563.5|85624.1|85590.5|85605.8|85562.9|65
1630676390000|2021-09-03 13:39:50|85613.4|85563.4|85610.7|85560.7|85616.5|85578.3|85602.1|85557.9|64
1630676400000|2021-09-03 13:40:00|85611.2|85561.2|85611.9|85561.9|85614.5|85573.1|85595.9|85556.1|65
1630676410000|2021-09-03 13:40:10|85612.3|85562.3|85650.8|85600.8|85656.3|85606.3|85607.7|85562|61
1630676420000|2021-09-03 13:40:20|85650.2|85600.2|85638.4|85588.4|85653.1|85603.1|85636.7|85586.7|74
1630676430000|2021-09-03 13:40:30|85638.6|85588.6|85653.3|85603.3|85656.3|85606.3|85630.6|85580.6|77
1630676440000|2021-09-03 13:40:40|85653.4|85603.4|85631|85581|85653.4|85603.4|85628|85578|73
1630676450000|2021-09-03 13:40:50|85630.5|85580.5|85620.2|85570.2|85630.5|85580.5|85620.2|85570.2|64
1630676460000|2021-09-03 13:41:00|85617.6|85567.6|85619.5|85569.5|85624.7|85574.7|85617.3|85567.3|57
1630676470000|2021-09-03 13:41:10|85619.7|85569.7|85618.2|85568.2|85626.5|85583|85607.5|85565.2|68
1630676480000|2021-09-03 13:41:20|85619|85569|85601|85551|85621.1|85571.1|85600.3|85550.3|71
1630676490000|2021-09-03 13:41:30|85601.4|85551.4|85609.8|85559.8|85611.8|85571.2|85596.2|85551.4|68
1630676500000|2021-09-03 13:41:40|85609.4|85559.4|85609.7|85559.7|85617.2|85567.2|85608.8|85558.8|56
1630676510000|2021-09-03 13:41:50|85608.8|85558.8|85609.6|85559.6|85611.7|85561.7|85608.5|85558.5|57
1630676520000|2021-09-03 13:42:00|85609.4|85559.4|85601.6|85551.6|85612.2|85562.2|85601.2|85551.2|60
1630676530000|2021-09-03 13:42:10|85602|85552|85605.4|85555.4|85613.2|85563.2|85599.3|85549.3|62
1630676540000|2021-09-03 13:42:20|85605.5|85555.5|85599|85549|85606.1|85556.1|85596.5|85546.5|57
1630676550000|2021-09-03 13:42:30|85599.1|85549.1|85604.4|85554.4|85606.8|85556.8|85599.1|85549.1|61
1630676560000|2021-09-03 13:42:40|85603.6|85553.6|85616.8|85566.8|85618.7|85568.7|85603|85553|58
1630676570000|2021-09-03 13:42:50|85616.3|85566.3|85619.5|85569.5|85625|85575|85612.7|85562.7|63
1630676580000|2021-09-03 13:43:00|85619.7|85569.7|85617.9|85567.9|85621.4|85571.4|85616|85566|62
1630676590000|2021-09-03 13:43:10|85617.6|85567.6|85619.3|85569.3|85624.2|85574.2|85617.5|85567.5|50
1630676600000|2021-09-03 13:43:20|85620|85570|85624|85574|85624|85574|85615.3|85565.3|53
1630676610000|2021-09-03 13:43:30|85623.8|85573.8|85639.3|85614.3|85659.6|85615.5|85623.8|85573.8|68
1630676620000|2021-09-03 13:43:40|85639.9|85614.9|85646.6|85596.6|85652|85614.9|85638.1|85592.5|68
1630676630000|2021-09-03 13:43:50|85647.1|85597.1|85658.8|85608.8|85658.8|85608.8|85645.1|85595.1|69
1630676640000|2021-09-03 13:44:00|85658.6|85608.6|85640.8|85590.8|85659.9|85609.9|85629.4|85589|68
1630676650000|2021-09-03 13:44:10|85640.4|85590.4|85648.7|85598.7|85649.6|85599.6|85637.9|85587.9|63
1630676660000|2021-09-03 13:44:20|85649|85599|85646.1|85621.1|85659.2|85621.8|85643.3|85597.7|64
1630676670000|2021-09-03 13:44:30|85656.6|85606.6|85645|85595|85659.3|85609.3|85644.3|85594.3|66
1630676680000|2021-09-03 13:44:40|85643.6|85593.6|85635.8|85585.8|85643.6|85593.6|85635.1|85585.1|67
1630676690000|2021-09-03 13:44:50|85634.4|85584.4|85636.7|85586.7|85638.2|85588.2|85631.8|85581.8|51
1630676700000|2021-09-03 13:45:00|85633.2|85583.2|85630.4|85580.4|85635.9|85585.9|85619.5|85569.5|66
1630676710000|2021-09-03 13:45:10|85629.9|85579.9|85627.8|85577.8|85631.1|85581.1|85626.8|85576.8|56
1630676720000|2021-09-03 13:45:20|85627.9|85577.9|85628|85578|85632.1|85582.1|85622.4|85572.4|52
1630676730000|2021-09-03 13:45:30|85627.9|85577.9|85623.2|85573.2|85629.7|85579.7|85621.7|85571.7|57
1630676740000|2021-09-03 13:45:40|85623.1|85573.1|85618.7|85568.7|85628.5|85578.5|85618.1|85568.1|67
1630676750000|2021-09-03 13:45:50|85617.9|85567.9|85598.8|85548.8|85617.9|85567.9|85597.3|85547.3|59
1630676760000|2021-09-03 13:46:00|85602.8|85552.8|85598.8|85548.8|85603.6|85564.9|85589.9|85548.4|59
1630676770000|2021-09-03 13:46:10|85598.9|85548.9|85602.5|85552.5|85603.7|85566.8|85589.8|85547|61
1630676780000|2021-09-03 13:46:20|85602.6|85552.6|85598.1|85548.1|85604.9|85554.9|85596.8|85546.8|55
1630676790000|2021-09-03 13:46:30|85597.9|85547.9|85602.2|85552.2|85602.3|85564|85584.7|85543|50
1630676800000|2021-09-03 13:46:40|85601.9|85551.9|85588.5|85563.5|85605.9|85568.1|85587.1|85551.7|65
1630676810000|2021-09-03 13:46:50|85588.6|85563.6|85584.1|85559.1|85603.2|85568.4|85584.1|85550.7|57
1630676820000|2021-09-03 13:47:00|85584.4|85559.4|85591.7|85541.7|85597.2|85560.5|85578|85541.4|44
1630676830000|2021-09-03 13:47:10|85591.5|85541.5|85583.1|85533.1|85593.4|85558.2|85565.8|85528.2|57
1630676840000|2021-09-03 13:47:20|85583.8|85533.8|85584.9|85559.9|85597.2|85561.4|85575|85533.4|60
1630676850000|2021-09-03 13:47:30|85584.8|85559.8|85587.9|85562.9|85593.9|85568.9|85582.7|85557.7|53
1630676860000|2021-09-03 13:47:40|85588.4|85563.4|85589.8|85564.8|85592.4|85567.4|85586.5|85561.5|52
1630676870000|2021-09-03 13:47:50|85587.6|85562.6|85581.6|85556.6|85603.1|85567.9|85581.5|85549.9|62
1630676880000|2021-09-03 13:48:00|85581.3|85556.3|85574.1|85549.1|85600.7|85565.6|85572.4|85547.4|64
1630676890000|2021-09-03 13:48:10|85575.2|85550.2|85573.9|85548.9|85591.7|85555.1|85573.9|85540.3|56
1630676900000|2021-09-03 13:48:20|85573.6|85548.6|85573.6|85548.6|85574|85549|85566.4|85541.4|63
1630676910000|2021-09-03 13:48:30|85574.2|85549.2|85579.8|85554.8|85594.1|85554.8|85570.8|85542.1|54
1630676920000|2021-09-03 13:48:40|85580.7|85555.7|85577.6|85552.6|85593.5|85556|85575.1|85537.3|53
1630676930000|2021-09-03 13:48:50|85577.3|85552.3|85584.6|85559.6|85589.9|85564.9|85574.5|85549.5|52
1630676940000|2021-09-03 13:49:00|85584.5|85559.5|85580.7|85555.7|85598.9|85563.7|85579.2|85547.5|66
1630676950000|2021-09-03 13:49:10|85581|85556|85573|85548|85590.2|85556.2|85571.8|85537.4|54
1630676960000|2021-09-03 13:49:20|85573.4|85548.4|85571.4|85546.4|85574.2|85549.2|85569.1|85544.1|48
1630676970000|2021-09-03 13:49:30|85572.3|85547.3|85570|85545|85589.3|85550.8|85568.7|85535.9|53
1630676980000|2021-09-03 13:49:40|85569.9|85544.9|85571|85546|85578.5|85546|85560.5|85525.8|66
1630676990000|2021-09-03 13:49:50|85571.1|85546.1|85563.5|85538.5|85580.6|85546.1|85561.2|85530.1|64
1630677000000|2021-09-03 13:50:00|85563.2|85538.2|85573.9|85548.9|85578|85549.8|85560.4|85525.7|63
1630677010000|2021-09-03 13:50:10|85574.9|85549.9|85575.1|85550.1|85576.4|85551.4|85571.7|85546.7|52
1630677020000|2021-09-03 13:50:20|85575.5|85550.5|85574.1|85549.1|85578.1|85553.1|85573.2|85548.2|48
1630677030000|2021-09-03 13:50:30|85574.3|85549.3|85567.6|85542.6|85574.9|85549.9|85566.9|85541.9|58
1630677040000|2021-09-03 13:50:40|85567.3|85542.3|85577.7|85527.7|85577.7|85543|85561.6|85526.7|59
1630677050000|2021-09-03 13:50:50|85575.1|85525.1|85569.2|85519.2|85578.3|85535.7|85557.1|85518.4|61
1630677060000|2021-09-03 13:51:00|85569.1|85519.1|85555.7|85505.7|85569.1|85519.1|85553.9|85503.9|69
1630677070000|2021-09-03 13:51:10|85555.8|85505.8|85558.2|85508.2|85558.2|85508.2|85555.2|85505.2|48
1630677080000|2021-09-03 13:51:20|85558.3|85508.3|85567.3|85517.3|85570.7|85520.7|85555.4|85505.4|60
1630677090000|2021-09-03 13:51:30|85567|85517|85559.6|85509.6|85567.1|85517.1|85559.4|85509.4|62
1630677100000|2021-09-03 13:51:40|85560|85510|85562.6|85512.6|85562.7|85512.7|85556.7|85506.7|57
1630677110000|2021-09-03 13:51:50|85562.7|85512.7|85549.6|85499.6|85568.1|85518.1|85535.7|85499|60
1630677120000|2021-09-03 13:52:00|85549.5|85499.5|85554.6|85504.6|85554.6|85512.1|85537.1|85497.9|43
1630677130000|2021-09-03 13:52:10|85554.5|85504.5|85562.3|85512.3|85562.3|85522.7|85547.1|85502.1|57
1630677140000|2021-09-03 13:52:20|85562.4|85512.4|85550.8|85525.8|85562.7|85526.3|85547.6|85510|42
1630677150000|2021-09-03 13:52:30|85550.9|85525.9|85543.8|85518.8|85571.6|85532.8|85543.8|85510.4|63
1630677160000|2021-09-03 13:52:40|85559.5|85509.5|85554.5|85504.5|85560.1|85518.8|85540|85503|57
1630677170000|2021-09-03 13:52:50|85554.8|85504.8|85570|85520|85577.1|85527.2|85552.2|85504.4|62
1630677180000|2021-09-03 13:53:00|85570.5|85520.5|85554.1|85504.1|85571.3|85521.3|85541.3|85503.8|68
1630677190000|2021-09-03 13:53:10|85555.1|85505.1|85546.8|85521.8|85563.5|85522.4|85544.6|85502.3|64
1630677200000|2021-09-03 13:53:20|85547.2|85522.2|85571.6|85521.6|85572.2|85531.3|85546.3|85513.2|59
1630677210000|2021-09-03 13:53:30|85571.5|85521.5|85539.6|85514.6|85572.3|85531.6|85539.6|85510.9|45
1630677220000|2021-09-03 13:53:40|85537.2|85512.2|85534.8|85509.8|85553.1|85514.6|85532.6|85500.9|54
1630677230000|2021-09-03 13:53:50|85534.2|85509.2|85537.2|85512.2|85537.8|85512.8|85533.6|85508.6|62
1630677240000|2021-09-03 13:54:00|85536.6|85511.6|85532.8|85507.8|85545.1|85511.8|85527|85495.1|50
1630677250000|2021-09-03 13:54:10|85532.4|85507.4|85518.3|85493.3|85533.7|85508.7|85516.1|85483.5|49
1630677260000|2021-09-03 13:54:20|85518|85493|85524.9|85474.9|85525.5|85494.6|85511.6|85474.5|59
1630677270000|2021-09-03 13:54:30|85524.8|85474.8|85517.2|85492.2|85525.4|85492.2|85509.9|85470.2|49
1630677280000|2021-09-03 13:54:40|85517|85492|85529.8|85479.8|85536.1|85498|85513.4|85479.5|58
1630677290000|2021-09-03 13:54:50|85529.7|85479.7|85527.4|85477.4|85530.6|85480.6|85525.8|85475.8|50
1630677300000|2021-09-03 13:55:00|85527.6|85477.6|85519.3|85469.3|85528.9|85486.9|85511.9|85468.9|60
1630677310000|2021-09-03 13:55:10|85519.4|85469.4|85526.9|85476.9|85526.9|85487.3|85510.5|85468.6|61
1630677320000|2021-09-03 13:55:20|85526.1|85476.1|85543.9|85493.9|85545.7|85495.7|85526.1|85476.1|48
1630677330000|2021-09-03 13:55:30|85544|85494|85543|85493|85546.4|85508.3|85524.8|85489.2|55
1630677340000|2021-09-03 13:55:40|85543.3|85493.3|85527.3|85502.3|85544|85503.7|85527.3|85491.2|46
1630677350000|2021-09-03 13:55:50|85528.2|85503.2|85540.7|85490.7|85544|85505.3|85527.3|85490.5|58
1630677360000|2021-09-03 13:56:00|85540.8|85490.8|85532.4|85507.4|85541|85508.8|85522.5|85490.8|55
1630677370000|2021-09-03 13:56:10|85532.5|85507.5|85518.6|85493.6|85532.8|85507.8|85518.6|85493.6|48
1630677380000|2021-09-03 13:56:20|85518.5|85493.5|85528.4|85503.4|85533.2|85505.9|85517.2|85482.8|58
1630677390000|2021-09-03 13:56:30|85528.3|85503.3|85533.8|85508.8|85534.5|85509.5|85522.8|85497.8|61
1630677400000|2021-09-03 13:56:40|85534.4|85509.4|85532.8|85507.8|85534.4|85509.4|85530.7|85505.7|44
1630677410000|2021-09-03 13:56:50|85533.6|85508.6|85518.4|85493.4|85533.6|85508.6|85518|85493|63
1630677420000|2021-09-03 13:57:00|85520.2|85495.2|85527.1|85502.1|85529.1|85504.1|85518.2|85493.2|58
1630677430000|2021-09-03 13:57:10|85526.8|85501.8|85530.1|85505.1|85530.3|85505.3|85526.5|85501.5|51
1630677440000|2021-09-03 13:57:20|85529.3|85504.3|85529.6|85504.6|85530.8|85505.8|85528.8|85503.8|36
1630677450000|2021-09-03 13:57:30|85530|85505|85529.2|85504.2|85530.3|85505.3|85528.4|85503.4|31
1630677460000|2021-09-03 13:57:40|85532.3|85507.3|85532.7|85507.7|85532.9|85507.9|85529.9|85504.9|35
1630677470000|2021-09-03 13:57:50|85533.1|85508.1|85531.9|85506.9|85541.1|85516.1|85530.5|85505.5|53
1630677480000|2021-09-03 13:58:00|85532.1|85507.1|85521.7|85496.7|85541.3|85507.1|85519|85482.1|48
1630677490000|2021-09-03 13:58:10|85521.6|85496.6|85531.9|85481.9|85532.8|85496.6|85519|85481.9|35
1630677500000|2021-09-03 13:58:20|85531.5|85481.5|85528.8|85503.8|85537.4|85503.9|85524.1|85481.5|48
1630677510000|2021-09-03 13:58:30|85528.4|85503.4|85529.1|85504.1|85529.1|85504.1|85526.9|85501.9|43
1630677520000|2021-09-03 13:58:40|85529.3|85504.3|85537.5|85487.5|85540.4|85505.7|85529.1|85484.9|52
1630677530000|2021-09-03 13:58:50|85540|85490|85530|85505|85542.9|85505.5|85528.7|85490|45
1630677540000|2021-09-03 13:59:00|85529.9|85504.9|85528.7|85503.7|85530.5|85505.5|85527.3|85502.3|55
1630677550000|2021-09-03 13:59:10|85529.7|85504.7|85526.8|85476.8|85537.9|85504.7|85525.4|85475.6|58
1630677560000|2021-09-03 13:59:20|85525.6|85475.6|85528.6|85478.6|85529.4|85479.4|85522.1|85472.1|64
1630677570000|2021-09-03 13:59:30|85528.5|85478.5|85529.1|85479.1|85529.4|85479.4|85523.4|85473.4|61
1630677580000|2021-09-03 13:59:40|85527.7|85477.7|85518.9|85468.9|85527.7|85477.7|85514.3|85464.3|62
1630677590000|2021-09-03 13:59:50|85518.7|85468.7|85516.4|85466.4|85519.3|85469.3|85511.6|85461.6|68
1630677600000|2021-09-03 14:00:00|85517.4|85467.4|85516.5|85466.5|85517.4|85467.4|85512.2|85462.2|68
1630677610000|2021-09-03 14:00:10|85516.1|85466.1|85527.3|85477.3|85528.4|85478.4|85513.9|85463.9|60
1630677620000|2021-09-03 14:00:20|85527.4|85477.4|85541.4|85516.4|85552.7|85517.4|85525.8|85477.2|71
1630677630000|2021-09-03 14:00:30|85550.7|85500.7|85553.9|85503.9|85562.5|85516.8|85540.1|85496.8|64
1630677640000|2021-09-03 14:00:40|85551|85501|85524.6|85499.6|85555.9|85505.9|85524|85486.4|68
1630677650000|2021-09-03 14:00:50|85524.9|85499.9|85520.9|85495.9|85525.1|85500.1|85520.1|85495.1|55
1630677660000|2021-09-03 14:01:00|85520.1|85495.1|85509.9|85484.9|85530.5|85495.1|85509.7|85472.7|63
1630677670000|2021-09-03 14:01:10|85510|85485|85523.4|85498.4|85523.4|85498.4|85509.9|85484.9|61
1630677680000|2021-09-03 14:01:20|85523.9|85498.9|85539.5|85489.5|85540.9|85501.9|85523.9|85484.6|65
1630677690000|2021-09-03 14:01:30|85539.6|85489.6|85531.7|85506.7|85543.9|85506.7|85529.6|85489.4|50
1630677700000|2021-09-03 14:01:40|85532.4|85507.4|85545.6|85495.6|85546.4|85513.7|85527|85493.7|58
1630677710000|2021-09-03 14:01:50|85545.1|85495.1|85544.8|85519.8|85557.8|85519.8|85532.6|85494.5|68
1630677720000|2021-09-03 14:02:00|85543.5|85518.5|85546.7|85521.7|85564.6|85526.5|85543.5|85512.1|62
1630677730000|2021-09-03 14:02:10|85546.8|85521.8|85544.8|85519.8|85564.2|85527.7|85544.7|85508.5|65
1630677740000|2021-09-03 14:02:20|85545.2|85520.2|85546.3|85496.3|85552.9|85521|85537.5|85496.3|66
1630677750000|2021-09-03 14:02:30|85548.4|85498.4|85541|85491|85548.4|85508|85528.6|85489.7|61
1630677760000|2021-09-03 14:02:40|85540.9|85490.9|85539.7|85489.7|85543.6|85506.6|85528.7|85489.1|67
1630677770000|2021-09-03 14:02:50|85539.8|85489.8|85537.6|85487.6|85543.3|85493.3|85537.1|85487.1|58
1630677780000|2021-09-03 14:03:00|85536.8|85486.8|85558.5|85508.5|85561.3|85511.3|85536.7|85486.7|68
1630677790000|2021-09-03 14:03:10|85558.6|85508.6|85547.5|85522.5|85560.6|85524.1|85547.5|85501|70
1630677800000|2021-09-03 14:03:20|85547.1|85522.1|85539.4|85514.4|85559.3|85522.2|85537.5|85505.5|71
1630677810000|2021-09-03 14:03:30|85539.7|85514.7|85542.6|85517.6|85544.2|85519.2|85538.7|85513.7|51
1630677820000|2021-09-03 14:03:40|85543|85518|85545.7|85520.7|85547|85522|85540|85515|59
1630677830000|2021-09-03 14:03:50|85545.9|85520.9|85540.6|85515.6|85546.7|85521.7|85538.3|85513.3|60
1630677840000|2021-09-03 14:04:00|85540.8|85515.8|85544|85519|85545.9|85520.9|85539.7|85514.7|55
1630677850000|2021-09-03 14:04:10|85545|85520|85557.3|85507.3|85560.8|85521.8|85542.8|85507.3|57
1630677860000|2021-09-03 14:04:20|85557.5|85507.5|85542.7|85517.7|85558.6|85519.7|85541.6|85506.9|48
1630677870000|2021-09-03 14:04:30|85541.9|85516.9|85547.4|85522.4|85551.9|85526.9|85541.9|85516.9|48
1630677880000|2021-09-03 14:04:40|85547.3|85522.3|85541.2|85516.2|85548.4|85523.4|85540.4|85515.4|42
1630677890000|2021-09-03 14:04:50|85541.6|85516.6|85541.9|85516.9|85544|85519|85540|85515|49
1630677900000|2021-09-03 14:05:00|85543|85518|85545.4|85520.4|85559.6|85527.7|85542.5|85509.6|63
1630677910000|2021-09-03 14:05:10|85545.5|85520.5|85543|85518|85545.6|85520.6|85540.9|85515.9|56
1630677920000|2021-09-03 14:05:20|85543.3|85518.3|85554.8|85529.8|85555.1|85530.1|85542.3|85517.3|62
1630677930000|2021-09-03 14:05:30|85554.9|85529.9|85557.7|85532.7|85559.4|85534.4|85554.9|85529.9|57
1630677940000|2021-09-03 14:05:40|85557.8|85532.8|85555|85530|85569.4|85534|85551.1|85513.7|54
1630677950000|2021-09-03 14:05:50|85556.4|85531.4|85557.9|85532.9|85578.3|85539.5|85552.5|85518.5|55
1630677960000|2021-09-03 14:06:00|85557.7|85532.7|85579.8|85529.8|85582|85540.8|85557.2|85527.8|65
1630677970000|2021-09-03 14:06:10|85580.7|85530.7|85584.7|85534.7|85585.1|85549.6|85561.3|85530.7|69
1630677980000|2021-09-03 14:06:20|85572.5|85547.5|85571.3|85546.3|85591.2|85553.2|85570.9|85533.8|65
1630677990000|2021-09-03 14:06:30|85571.6|85546.6|85591.8|85541.8|85592.4|85547.7|85565.9|85528.4|59
1630678000000|2021-09-03 14:06:40|85593|85543|85598.9|85548.9|85608.4|85563.4|85579.5|85541.7|75
1630678010000|2021-09-03 14:06:50|85600.5|85550.5|85582.3|85532.3|85609.6|85573.6|85570.6|85532.1|70
1630678020000|2021-09-03 14:07:00|85583.8|85533.8|85577.8|85527.8|85583.8|85545.9|85563.7|85523|69
1630678030000|2021-09-03 14:07:10|85578.4|85528.4|85568.2|85518.2|85578.7|85538.3|85556.2|85517.6|54
1630678040000|2021-09-03 14:07:20|85554.3|85529.3|85569.8|85519.8|85572.5|85533.1|85553.9|85516.8|66
1630678050000|2021-09-03 14:07:30|85570.1|85520.1|85555.2|85530.2|85571.3|85532.2|85554.1|85518.8|60
1630678060000|2021-09-03 14:07:40|85555.9|85530.9|85553|85528|85567.9|85531.7|85551.1|85515.8|51
1630678070000|2021-09-03 14:07:50|85554.1|85529.1|85551|85526|85573.4|85535.5|85548.2|85518.9|64
1630678080000|2021-09-03 14:08:00|85551.2|85526.2|85560.6|85535.6|85560.8|85535.8|85549.3|85524.3|65
1630678090000|2021-09-03 14:08:10|85560|85535|85547.1|85522.1|85560.5|85535.5|85545.4|85520.4|65
1630678100000|2021-09-03 14:08:20|85546.2|85521.2|85545.9|85520.9|85559|85523.8|85545|85507.3|63
1630678110000|2021-09-03 14:08:30|85546.6|85521.6|85540.5|85515.5|85547.1|85522.1|85538.6|85513.6|56
1630678120000|2021-09-03 14:08:40|85540.3|85515.3|85536.6|85511.6|85542.2|85517.2|85536.6|85511.6|59
1630678130000|2021-09-03 14:08:50|85537.5|85512.5|85527.2|85502.2|85550.3|85514.9|85526.5|85490.6|64
1630678140000|2021-09-03 14:09:00|85526.6|85501.6|85545.5|85495.5|85549.1|85510|85525.8|85494.8|61
1630678150000|2021-09-03 14:09:10|85545.3|85495.3|85540.9|85515.9|85554.3|85518.5|85538.3|85494.8|65
1630678160000|2021-09-03 14:09:20|85540.6|85515.6|85547.9|85522.9|85548.5|85523.5|85540.6|85515.6|60
1630678170000|2021-09-03 14:09:30|85547.3|85522.3|85551.2|85526.2|85566|85531.8|85543.2|85516|63
1630678180000|2021-09-03 14:09:40|85550.6|85525.6|85558.3|85533.3|85573.5|85537.3|85548.4|85517.5|58
1630678190000|2021-09-03 14:09:50|85558.8|85533.8|85548.3|85523.3|85562.9|85534.1|85546.4|85510.8|65
1630678200000|2021-09-03 14:10:00|85549.2|85524.2|85563.2|85513.2|85568|85532.5|85548.9|85510.7|65
1630678210000|2021-09-03 14:10:10|85563.4|85513.4|85552.6|85527.6|85565.5|85527.8|85547.7|85509.4|66
1630678220000|2021-09-03 14:10:20|85553.1|85528.1|85562.8|85512.8|85566.3|85529.5|85548.5|85510.9|64
1630678230000|2021-09-03 14:10:30|85562.1|85512.1|85555|85530|85571.2|85533.4|85554.1|85512.1|64
1630678240000|2021-09-03 14:10:40|85555.2|85530.2|85553.2|85528.2|85557.9|85532.9|85553.2|85528.2|46
1630678250000|2021-09-03 14:10:50|85563.8|85513.8|85539.2|85514.2|85565|85525.4|85537.8|85501.6|50
1630678260000|2021-09-03 14:11:00|85537.6|85512.6|85546.2|85496.2|85550.9|85514.5|85529.3|85494.1|63
1630678270000|2021-09-03 14:11:10|85546.5|85496.5|85525.7|85500.7|85547.2|85509.7|85525.7|85490.9|59
1630678280000|2021-09-03 14:11:20|85526.4|85501.4|85521.9|85496.9|85536|85501.4|85521.3|85485|55
1630678290000|2021-09-03 14:11:30|85522.6|85497.6|85521.1|85496.1|85535.6|85501.2|85519.5|85483.2|59
1630678300000|2021-09-03 14:11:40|85520.5|85495.5|85522.1|85497.1|85525.4|85500.4|85520.3|85495.3|49
1630678310000|2021-09-03 14:11:50|85520.9|85495.9|85520|85495|85525.5|85500.5|85519.4|85494.4|52
1630678320000|2021-09-03 14:12:00|85521|85496|85518.5|85493.5|85521.8|85496.8|85515.8|85490.8|57
1630678330000|2021-09-03 14:12:10|85517.2|85492.2|85518|85493|85519.8|85494.8|85516.9|85491.9|54
1630678340000|2021-09-03 14:12:20|85517.9|85492.9|85515.3|85490.3|85523.3|85498.3|85515.3|85490.3|60
1630678350000|2021-09-03 14:12:30|85515.9|85490.9|85507.7|85457.7|85518.9|85493.9|85494.4|85457.5|57
1630678360000|2021-09-03 14:12:40|85508.5|85458.5|85498.1|85473.1|85508.7|85473.6|85494.6|85457.2|51
1630678370000|2021-09-03 14:12:50|85498.2|85473.2|85515.9|85465.9|85515.9|85475|85489.6|85454.9|61
1630678380000|2021-09-03 14:13:00|85516|85466|85522.4|85472.4|85524.8|85487.7|85509.9|85466|64
1630678390000|2021-09-03 14:13:10|85522.7|85472.7|85523|85473|85525.9|85475.9|85518.8|85468.8|64
1630678400000|2021-09-03 14:13:20|85522.4|85472.4|85520.6|85470.6|85526.2|85489.2|85508.8|85469.9|63
1630678410000|2021-09-03 14:13:30|85519.9|85469.9|85518.9|85468.9|85525.8|85486.9|85510.4|85468.6|58
1630678420000|2021-09-03 14:13:40|85519.5|85469.5|85521.6|85471.6|85524.4|85474.4|85518.8|85468.8|52
1630678430000|2021-09-03 14:13:50|85522|85472|85520.9|85470.9|85522.9|85472.9|85516.8|85466.8|47
1630678440000|2021-09-03 14:14:00|85521|85471|85517.6|85467.6|85521.8|85482.8|85503.5|85467.4|66
1630678450000|2021-09-03 14:14:10|85517.3|85467.3|85513.9|85463.9|85519|85478.9|85503.9|85457.7|54
1630678460000|2021-09-03 14:14:20|85513.8|85463.8|85498.5|85473.5|85513.8|85475.8|85497.5|85463.8|39
1630678470000|2021-09-03 14:14:30|85496.8|85471.8|85507.4|85482.4|85509.3|85484.3|85493.3|85468.3|59
1630678480000|2021-09-03 14:14:40|85507.5|85482.5|85504.1|85479.1|85508.1|85483.1|85502.8|85477.8|43
1630678490000|2021-09-03 14:14:50|85503.4|85478.4|85504.8|85479.8|85505.5|85480.5|85502.7|85477.7|41
1630678500000|2021-09-03 14:15:00|85504.7|85479.7|85512.1|85462.1|85512.4|85481.6|85496.6|85462.1|47
1630678510000|2021-09-03 14:15:10|85499.2|85474.2|85501.4|85476.4|85517.2|85477.5|85496.3|85467.2|52
1630678520000|2021-09-03 14:15:20|85500.9|85475.9|85502.3|85477.3|85502.3|85477.3|85497.2|85472.2|49
1630678530000|2021-09-03 14:15:30|85502.8|85477.8|85501.1|85476.1|85502.8|85477.8|85500.9|85475.9|40
1630678540000|2021-09-03 14:15:40|85500.8|85475.8|85497.7|85472.7|85502.9|85477.9|85497.7|85472.7|52
1630678550000|2021-09-03 14:15:50|85498|85473|85498.7|85473.7|85516|85478.4|85497.3|85462.2|55
1630678560000|2021-09-03 14:16:00|85497.4|85472.4|85488.5|85463.5|85511.5|85475.3|85488.5|85455.5|56
1630678570000|2021-09-03 14:16:10|85489|85464|85490.1|85465.1|85492.7|85467.7|85488.7|85463.7|31
1630678580000|2021-09-03 14:16:20|85489.8|85464.8|85482.8|85457.8|85502.2|85465|85482.7|85446.8|38
1630678590000|2021-09-03 14:16:30|85482.5|85457.5|85482.9|85457.9|85484.9|85459.9|85481.9|85456.9|40
1630678600000|2021-09-03 14:16:40|85482.6|85457.6|85492.1|85442.1|85495|85462|85479.1|85441.6|62
1630678610000|2021-09-03 14:16:50|85492|85442|85480|85455|85492|85455.5|85473.9|85441.7|63
1630678620000|2021-09-03 14:17:00|85480.1|85455.1|85483.2|85458.2|85492.9|85458.4|85478.4|85441.4|53
1630678630000|2021-09-03 14:17:10|85483.8|85458.8|85479.6|85454.6|85484.2|85459.2|85479|85454|59
1630678640000|2021-09-03 14:17:20|85479.4|85454.4|85491.9|85441.9|85493.9|85457.2|85479.2|85441.9|33
1630678650000|2021-09-03 14:17:30|85492|85442|85473.6|85448.6|85492|85453.7|85472.5|85441.7|43
1630678660000|2021-09-03 14:17:40|85474.3|85449.3|85478.5|85453.5|85488.8|85453.8|85473.2|85437.8|46
1630678670000|2021-09-03 14:17:50|85479.2|85454.2|85481|85456|85482|85457|85477.8|85452.8|52
1630678680000|2021-09-03 14:18:00|85481.7|85456.7|85482.7|85457.7|85484|85459|85479|85454|42
1630678690000|2021-09-03 14:18:10|85482.4|85457.4|85487.6|85462.6|85488.4|85463.4|85482.4|85457.4|54
1630678700000|2021-09-03 14:18:20|85488.2|85463.2|85489.9|85464.9|85490.3|85465.3|85487|85462|44
1630678710000|2021-09-03 14:18:30|85489.6|85464.6|85486.8|85461.8|85491.1|85466.1|85486.6|85461.6|48
1630678720000|2021-09-03 14:18:40|85487.1|85462.1|85486.3|85461.3|85487.4|85462.4|85484.7|85459.7|45
1630678730000|2021-09-03 14:18:50|85487.6|85462.6|85497.3|85472.3|85499.9|85474.9|85486.7|85461.7|58
1630678740000|2021-09-03 14:19:00|85496.7|85471.7|85497.8|85472.8|85499.1|85474.1|85495.1|85470.1|64
1630678750000|2021-09-03 14:19:10|85497.7|85472.7|85499.5|85474.5|85515.8|85478|85494.4|85464.6|59
1630678760000|2021-09-03 14:19:20|85499.6|85474.6|85496.8|85471.8|85501|85476|85496.3|85471.3|46
1630678770000|2021-09-03 14:19:30|85497.1|85472.1|85499.3|85474.3|85510.9|85475|85496.3|85460.2|41
1630678780000|2021-09-03 14:19:40|85500.1|85475.1|85505|85480|85505.3|85480.3|85497.2|85472.2|52
1630678790000|2021-09-03 14:19:50|85504.4|85479.4|85507.2|85482.2|85508.8|85483.8|85503.6|85478.6|46
1630678800000|2021-09-03 14:20:00|85507.3|85482.3|85499.7|85474.7|85509.1|85484.1|85497.6|85472.6|50
1630678810000|2021-09-03 14:20:10|85500.3|85475.3|85496|85471|85500.9|85475.9|85493.4|85468.4|52
1630678820000|2021-09-03 14:20:20|85496.3|85471.3|85488.3|85463.3|85498.3|85473.3|85487.9|85462.9|52
1630678830000|2021-09-03 14:20:30|85490.4|85465.4|85486.8|85461.8|85490.8|85465.8|85486.8|85461.8|50
1630678840000|2021-09-03 14:20:40|85487.1|85462.1|85495.3|85445.3|85495.3|85463.2|85477.4|85443.7|60
1630678850000|2021-09-03 14:20:50|85496.6|85446.6|85483.7|85458.7|85498.3|85460.7|85481.9|85446.6|52
1630678860000|2021-09-03 14:21:00|85484.1|85459.1|85488.3|85463.3|85490.3|85465.3|85484.1|85459.1|47
1630678870000|2021-09-03 14:21:10|85488.2|85463.2|85489.8|85464.8|85491.5|85466.5|85487.9|85462.9|45
1630678880000|2021-09-03 14:21:20|85489.9|85464.9|85499.7|85474.7|85513.6|85474.7|85489.9|85459.7|57
1630678890000|2021-09-03 14:21:30|85500.3|85475.3|85497.7|85472.7|85513.8|85478.8|85495.2|85457.4|53
1630678900000|2021-09-03 14:21:40|85497.9|85472.9|85502.3|85477.3|85514.8|85479.1|85497.9|85464.8|54
1630678910000|2021-09-03 14:21:50|85502.4|85477.4|85502.6|85477.6|85504.3|85479.3|85500.5|85475.5|34
1630678920000|2021-09-03 14:22:00|85503.5|85478.5|85508.1|85483.1|85508.5|85483.5|85501.9|85476.9|53
1630678930000|2021-09-03 14:22:10|85508|85483|85504|85479|85508.5|85483.5|85503.8|85478.8|46
1630678940000|2021-09-03 14:22:20|85504.1|85479.1|85505.6|85480.6|85507.5|85482.5|85502.8|85477.8|47
1630678950000|2021-09-03 14:22:30|85505.4|85480.4|85503.7|85478.7|85506.5|85481.5|85503.4|85478.4|49
1630678960000|2021-09-03 14:22:40|85503.6|85478.6|85510.2|85485.2|85521.3|85485.2|85502.7|85468.9|33
1630678970000|2021-09-03 14:22:50|85513.1|85488.1|85523.1|85498.1|85535.1|85498.6|85513.1|85476.6|54
1630678980000|2021-09-03 14:23:00|85522.8|85497.8|85521.9|85496.9|85523.4|85498.4|85520.7|85495.7|46
1630678990000|2021-09-03 14:23:10|85521.4|85496.4|85535.7|85485.7|85537.7|85496.7|85521.1|85483.1|49
1630679000000|2021-09-03 14:23:20|85535.6|85485.6|85527.7|85477.7|85536.1|85490.8|85515|85476.9|53
1630679010000|2021-09-03 14:23:30|85527.5|85477.5|85527.8|85477.8|85529|85479|85526.9|85476.9|35
1630679020000|2021-09-03 14:23:40|85527.7|85477.7|85523.4|85498.4|85536.7|85499.7|85523|85477.7|31
1630679030000|2021-09-03 14:23:50|85524.3|85499.3|85525.3|85500.3|85525.9|85500.9|85523.2|85498.2|37
1630679040000|2021-09-03 14:24:00|85525.2|85500.2|85525.8|85500.8|85525.8|85500.8|85522.8|85497.8|44
1630679050000|2021-09-03 14:24:10|85525.3|85500.3|85524.1|85499.1|85530.4|85505.4|85523.6|85498.6|44
1630679060000|2021-09-03 14:24:20|85524|85499|85525.7|85500.7|85526.7|85501.7|85522.8|85497.8|31
1630679070000|2021-09-03 14:24:30|85526.1|85501.1|85525.5|85500.5|85526.5|85501.5|85523|85498|26
1630679080000|2021-09-03 14:24:40|85524.8|85499.8|85524.8|85499.8|85526|85501|85524.3|85499.3|25
1630679090000|2021-09-03 14:24:50|85525.2|85500.2|85520.5|85495.5|85527.5|85502.5|85520.5|85495.5|40
1630679100000|2021-09-03 14:25:00|85520.4|85495.4|85519.3|85494.3|85522.1|85497.1|85518.8|85493.8|34
1630679110000|2021-09-03 14:25:10|85519.4|85494.4|85517.5|85492.5|85521.6|85496.6|85516.1|85491.1|44
1630679120000|2021-09-03 14:25:20|85518.1|85493.1|85520.7|85470.7|85523.5|85493.4|85509|85470.3|44
1630679130000|2021-09-03 14:25:30|85521.5|85471.5|85508|85483|85522.4|85484.4|85507.1|85468.3|42
1630679140000|2021-09-03 14:25:40|85507.5|85482.5|85521.1|85471.1|85522.5|85486.4|85507.3|85471.1|40
1630679150000|2021-09-03 14:25:50|85521.4|85471.4|85521.5|85471.5|85521.8|85471.8|85520.7|85470.7|27
1630679160000|2021-09-03 14:26:00|85521.6|85471.6|85510.3|85485.3|85524.4|85488.3|85509|85471.6|58
1630679170000|2021-09-03 14:26:10|85509.7|85484.7|85491.5|85466.5|85510.7|85485.7|85490.2|85455.1|60
1630679180000|2021-09-03 14:26:20|85490.9|85465.9|85492.3|85467.3|85492.8|85467.8|85490.6|85465.6|43
1630679190000|2021-09-03 14:26:30|85492.1|85467.1|85491.6|85466.6|85505.3|85469|85491.1|85451.5|57
1630679200000|2021-09-03 14:26:40|85492.3|85467.3|85490.3|85465.3|85493.7|85468.7|85486.7|85461.7|53
1630679210000|2021-09-03 14:26:50|85490.6|85465.6|85500.7|85450.7|85500.8|85465.9|85483|85446|62
1630679220000|2021-09-03 14:27:00|85486.2|85461.2|85484.6|85459.6|85500.2|85463.1|85483|85446.1|44
1630679230000|2021-09-03 14:27:10|85483.4|85458.4|85486.5|85461.5|85488.1|85463.1|85480.6|85455.6|52
1630679240000|2021-09-03 14:27:20|85485.4|85460.4|85488.5|85463.5|85489.2|85464.2|85485.4|85460.4|53
1630679250000|2021-09-03 14:27:30|85488|85463|85494.3|85469.3|85514.8|85477|85487.5|85454.2|46
1630679260000|2021-09-03 14:27:40|85493.6|85468.6|85504.1|85454.1|85508.3|85470.6|85490.3|85453.2|52
1630679270000|2021-09-03 14:27:50|85490.8|85465.8|85489.6|85464.6|85506.1|85468.1|85488.9|85454.4|47
1630679280000|2021-09-03 14:28:00|85489.7|85464.7|85488.1|85463.1|85503.5|85465.9|85486.4|85452.3|60
1630679290000|2021-09-03 14:28:10|85488.2|85463.2|85488.2|85463.2|85489.6|85464.6|85487.2|85462.2|30
1630679300000|2021-09-03 14:28:20|85488.1|85463.1|85488.7|85463.7|85488.9|85463.9|85487.8|85462.8|26
1630679310000|2021-09-03 14:28:30|85488.8|85463.8|85488.2|85463.2|85499.9|85463.8|85485.8|85449.2|36
1630679320000|2021-09-03 14:28:40|85488.5|85463.5|85499.8|85449.8|85503.5|85466.4|85488.5|85449.1|40
1630679330000|2021-09-03 14:28:50|85500.3|85450.3|85490.3|85465.3|85501.3|85465.9|85487.6|85448.9|45
1630679340000|2021-09-03 14:29:00|85490.2|85465.2|85498.5|85473.5|85498.5|85473.5|85490.2|85465.2|41
1630679350000|2021-09-03 14:29:10|85497.9|85472.9|85502.2|85477.2|85504.4|85479.4|85497.5|85472.5|60
1630679360000|2021-09-03 14:29:20|85502.5|85477.5|85502.6|85477.6|85503.6|85478.6|85502|85477|40
1630679370000|2021-09-03 14:29:30|85501.9|85476.9|85503.2|85478.2|85503.5|85478.5|85501.6|85476.6|39
1630679380000|2021-09-03 14:29:40|85502.6|85477.6|85503.3|85478.3|85503.6|85478.6|85500.7|85475.7|50
1630679390000|2021-09-03 14:29:50|85507.3|85482.3|85511.3|85486.3|85513.4|85488.4|85506.6|85481.6|56
1630679400000|2021-09-03 14:30:00|85512.1|85487.1|85513.6|85488.6|85514.8|85489.8|85510.7|85485.7|51
1630679410000|2021-09-03 14:30:10|85513|85488|85509.9|85484.9|85524.7|85488.1|85509.1|85472.1|41
1630679420000|2021-09-03 14:30:20|85509.7|85484.7|85514.7|85489.7|85514.7|85489.7|85509.2|85484.2|40
1630679430000|2021-09-03 14:30:30|85514.6|85489.6|85521.1|85496.1|85522.9|85497.9|85513.9|85488.9|56
1630679440000|2021-09-03 14:30:40|85521.3|85496.3|85520.5|85495.5|85522.5|85497.5|85519.3|85494.3|43
1630679450000|2021-09-03 14:30:50|85519.8|85494.8|85515.1|85490.1|85520.6|85495.6|85514.8|85489.8|50
1630679460000|2021-09-03 14:31:00|85516|85491|85513.8|85488.8|85520.6|85495.6|85511.3|85486.3|59
1630679470000|2021-09-03 14:31:10|85513.3|85488.3|85503.2|85478.2|85514.1|85489.1|85502.7|85477.7|39
1630679480000|2021-09-03 14:31:20|85505.4|85480.4|85505.1|85480.1|85506.7|85481.7|85499.5|85474.5|53
1630679490000|2021-09-03 14:31:30|85505.5|85480.5|85493.8|85468.8|85506|85481|85493.8|85468.8|55
1630679500000|2021-09-03 14:31:40|85493.5|85468.5|85489.6|85464.6|85494.4|85469.4|85487.6|85462.6|51
1630679510000|2021-09-03 14:31:50|85489.4|85464.4|85489.6|85464.6|85493.5|85468.5|85487.5|85462.5|44
1630679520000|2021-09-03 14:32:00|85489.5|85464.5|85485.2|85460.2|85504.5|85470.2|85484.3|85453|51
1630679530000|2021-09-03 14:32:10|85485.7|85460.7|85482.6|85457.6|85486.1|85461.1|85478.9|85453.9|51
1630679540000|2021-09-03 14:32:20|85481.1|85456.1|85478.2|85453.2|85483.5|85458.5|85476.3|85451.3|41
1630679550000|2021-09-03 14:32:30|85478.4|85453.4|85480.7|85455.7|85484|85459|85477.5|85452.5|46
1630679560000|2021-09-03 14:32:40|85480.8|85455.8|85482.9|85457.9|85484.2|85459.2|85479.9|85454.9|56
1630679570000|2021-09-03 14:32:50|85482.8|85457.8|85482.3|85457.3|85484.4|85459.4|85480|85455|41
1630679580000|2021-09-03 14:33:00|85482.6|85457.6|85487|85462|85490.6|85465.6|85482.6|85457.6|31
1630679590000|2021-09-03 14:33:10|85487.5|85462.5|85483.3|85458.3|85487.5|85462.5|85479.8|85454.8|55
1630679600000|2021-09-03 14:33:20|85483.2|85458.2|85485|85460|85497|85460.7|85481.4|85446.6|48
1630679610000|2021-09-03 14:33:30|85484.7|85459.7|85478.5|85453.5|85485.1|85460.1|85476.9|85451.9|48
1630679620000|2021-09-03 14:33:40|85478.3|85453.3|85479|85454|85492.1|85456.8|85476.1|85442.1|48
1630679630000|2021-09-03 14:33:50|85479.5|85454.5|85478.3|85453.3|85480|85455|85477.4|85452.4|42
1630679640000|2021-09-03 14:34:00|85478|85453|85477.2|85452.2|85480.4|85455.4|85476.7|85451.7|41
1630679650000|2021-09-03 14:34:10|85476.5|85451.5|85466.1|85441.1|85482|85451.6|85466.1|85431.5|44
1630679660000|2021-09-03 14:34:20|85465.9|85440.9|85470.7|85445.7|85473.4|85448.4|85465.5|85440.5|62
1630679670000|2021-09-03 14:34:30|85470.8|85445.8|85471.5|85446.5|85472|85447|85466|85441|49
1630679680000|2021-09-03 14:34:40|85471.8|85446.8|85461.2|85436.2|85481.5|85446.9|85461.2|85431.5|49
1630679690000|2021-09-03 14:34:50|85460.7|85435.7|85461.5|85436.5|85463.9|85438.9|85459.6|85434.6|38
1630679700000|2021-09-03 14:35:00|85461.8|85436.8|85461.3|85436.3|85462.2|85437.2|85460.7|85435.7|32
1630679710000|2021-09-03 14:35:10|85461.2|85436.2|85460.6|85435.6|85472.3|85437|85455.9|85422.3|57
1630679720000|2021-09-03 14:35:20|85460.2|85435.2|85459.3|85434.3|85464.7|85439.7|85458|85433|53
1630679730000|2021-09-03 14:35:30|85461.7|85436.7|85467.2|85442.2|85467.3|85442.3|85461.6|85436.6|44
1630679740000|2021-09-03 14:35:40|85467|85442|85477.6|85452.6|85478.1|85453.1|85460.6|85435.6|39
1630679750000|2021-09-03 14:35:50|85477.3|85452.3|85476.8|85451.8|85483.5|85458.5|85474.6|85449.6|39
1630679760000|2021-09-03 14:36:00|85476.7|85451.7|85477.4|85452.4|85480.7|85455.7|85474.6|85449.6|46
1630679770000|2021-09-03 14:36:10|85475.6|85450.6|85483.8|85458.8|85483.8|85458.8|85475.3|85450.3|44
1630679780000|2021-09-03 14:36:20|85483.2|85458.2|85482.1|85457.1|85483.7|85458.7|85481.7|85456.7|35
1630679790000|2021-09-03 14:36:30|85482|85457|85481.5|85456.5|85484|85459|85477.5|85452.5|52
1630679800000|2021-09-03 14:36:40|85480.8|85455.8|85477.4|85452.4|85483.2|85458.2|85477.2|85452.2|47
1630679810000|2021-09-03 14:36:50|85478|85453|85478.2|85453.2|85479.3|85454.3|85475.4|85450.4|33
1630679820000|2021-09-03 14:37:00|85478.6|85453.6|85478.6|85453.6|85479.7|85454.7|85476.5|85451.5|34
1630679830000|2021-09-03 14:37:10|85477.9|85452.9|85480.7|85455.7|85481.4|85456.4|85477.9|85452.9|31
1630679840000|2021-09-03 14:37:20|85481|85456|85491.1|85466.1|85491.1|85466.1|85480.1|85455.1|35
1630679850000|2021-09-03 14:37:30|85490.1|85465.1|85494.3|85469.3|85505.8|85469.5|85490|85455.8|49
1630679860000|2021-09-03 14:37:40|85494.1|85469.1|85495.2|85470.2|85495.2|85470.2|85491.8|85466.8|35
1630679870000|2021-09-03 14:37:50|85495.1|85470.1|85495.9|85470.9|85498.2|85473.2|85494.7|85469.7|45
1630679880000|2021-09-03 14:38:00|85495.8|85470.8|85493|85468|85505.3|85472|85492.7|85455.3|44
1630679890000|2021-09-03 14:38:10|85495.2|85470.2|85495|85470|85504.5|85470.5|85490.6|85454.5|45
1630679900000|2021-09-03 14:38:20|85495.1|85470.1|85495.2|85470.2|85495.6|85470.6|85493.4|85468.4|34
1630679910000|2021-09-03 14:38:30|85495.7|85470.7|85500.3|85475.3|85512.1|85475.3|85493.6|85462.1|32
1630679920000|2021-09-03 14:38:40|85500.2|85475.2|85502.1|85477.1|85503.4|85478.4|85498.9|85473.9|43
1630679930000|2021-09-03 14:38:50|85502.3|85477.3|85506.6|85481.6|85510.4|85485.4|85502.2|85477.2|51
1630679940000|2021-09-03 14:39:00|85506|85481|85507.2|85482.2|85509.2|85484.2|85505.5|85480.5|38
1630679950000|2021-09-03 14:39:10|85507.4|85482.4|85506.8|85481.8|85508.1|85483.1|85505.8|85480.8|22
1630679960000|2021-09-03 14:39:20|85506.2|85481.2|85506.9|85481.9|85507|85482|85502.9|85477.9|39
1630679970000|2021-09-03 14:39:30|85507|85482|85508.5|85483.5|85510.8|85485.8|85505.2|85480.2|46
1630679980000|2021-09-03 14:39:40|85508.4|85483.4|85513.1|85488.1|85513.9|85488.9|85508.4|85483.4|51
1630679990000|2021-09-03 14:39:50|85514.6|85489.6|85517.6|85492.6|85519.6|85494.6|85512.2|85487.2|63
1630680000000|2021-09-03 14:40:00|85517.3|85492.3|85514|85489|85520.8|85495.8|85511.3|85486.3|49
1630680010000|2021-09-03 14:40:10|85514.6|85489.6|85519.1|85494.1|85520.8|85495.8|85509.1|85484.1|64
1630680020000|2021-09-03 14:40:20|85520.6|85495.6|85515.9|85490.9|85524.7|85499.7|85513.5|85488.5|52
1630680030000|2021-09-03 14:40:30|85515|85490|85513|85488|85518.6|85493.6|85513|85488|50
1630680040000|2021-09-03 14:40:40|85513.6|85488.6|85514.1|85489.1|85515.7|85490.7|85513.5|85488.5|38
1630680050000|2021-09-03 14:40:50|85514.3|85489.3|85512.5|85487.5|85516.2|85491.2|85510.3|85485.3|51
1630680060000|2021-09-03 14:41:00|85512.3|85487.3|85503.1|85478.1|85513.4|85488.4|85503.1|85478.1|47
1630680070000|2021-09-03 14:41:10|85503.5|85478.5|85489.5|85464.5|85503.5|85478.5|85488|85452.6|63
1630680080000|2021-09-03 14:41:20|85489.9|85464.9|85484.3|85459.3|85492.1|85467.1|85482|85457|40
1630680090000|2021-09-03 14:41:30|85484|85459|85482.4|85457.4|85487|85462|85477.2|85452.2|68
1630680100000|2021-09-03 14:41:40|85481.5|85456.5|85486.6|85461.6|85488.9|85463.9|85480.8|85455.8|57
1630680110000|2021-09-03 14:41:50|85486.7|85461.7|85496|85471|85513.1|85480.2|85486.2|85461.2|54
1630680120000|2021-09-03 14:42:00|85495.7|85470.7|85509.5|85484.5|85518.5|85484.5|85495.7|85463|57
1630680130000|2021-09-03 14:42:10|85522|85472|85514|85489|85527.9|85490.5|85511|85471.5|60
1630680140000|2021-09-03 14:42:20|85514.2|85489.2|85534.1|85484.1|85535.1|85490.6|85513.4|85480.5|62
1630680150000|2021-09-03 14:42:30|85534|85484|85531.9|85481.9|85539.8|85489.8|85531.5|85481.5|52
1630680160000|2021-09-03 14:42:40|85532.2|85482.2|85531.3|85481.3|85532.5|85482.5|85527.1|85477.1|42
1630680170000|2021-09-03 14:42:50|85531.1|85481.1|85532|85482|85532.2|85482.2|85528.7|85478.7|61
1630680180000|2021-09-03 14:43:00|85532.4|85482.4|85534.6|85484.6|85535.7|85485.7|85532.4|85482.4|50
1630680190000|2021-09-03 14:43:10|85534.4|85484.4|85525.2|85475.2|85534.9|85484.9|85524.7|85474.7|52
1630680200000|2021-09-03 14:43:20|85523.8|85473.8|85515.5|85465.5|85525.2|85475.2|85513.9|85463.9|57
1630680210000|2021-09-03 14:43:30|85516|85466|85516.4|85466.4|85518.4|85468.4|85516|85466|47
1630680220000|2021-09-03 14:43:40|85516.3|85466.3|85522.4|85472.4|85523.9|85485.6|85509.9|85466.3|59
1630680230000|2021-09-03 14:43:50|85522.6|85472.6|85511|85486|85524|85488.6|85509.5|85472.2|57
1630680240000|2021-09-03 14:44:00|85511.2|85486.2|85523.9|85473.9|85524.8|85486.2|85505.1|85465.8|55
1630680250000|2021-09-03 14:44:10|85524|85474|85523|85473|85524.9|85474.9|85523|85473|36
1630680260000|2021-09-03 14:44:20|85522.8|85472.8|85512.7|85487.7|85527.6|85491.1|85512.1|85472.8|47
1630680270000|2021-09-03 14:44:30|85512.9|85487.9|85510.9|85485.9|85513.2|85488.2|85510.6|85485.6|44
1630680280000|2021-09-03 14:44:40|85510.5|85485.5|85512.1|85462.1|85512.9|85485.8|85498.7|85461.6|54
1630680290000|2021-09-03 14:44:50|85511.5|85461.5|85501.2|85476.2|85514.5|85478.1|85498.5|85461.1|48
1630680300000|2021-09-03 14:45:00|85501.7|85476.7|85507.4|85457.4|85513.9|85476.7|85494.4|85452.9|62
1630680310000|2021-09-03 14:45:10|85507.3|85457.3|85507.1|85457.1|85509.2|85459.2|85506.3|85456.3|41
1630680320000|2021-09-03 14:45:20|85507.2|85457.2|85501.9|85476.9|85514.3|85477.4|85499.3|85456.9|50
1630680330000|2021-09-03 14:45:30|85501.7|85476.7|85503.3|85478.3|85504.5|85479.5|85499.2|85474.2|46
1630680340000|2021-09-03 14:45:40|85503.9|85478.9|85507.4|85482.4|85519|85483.6|85500.8|85462.3|49
1630680350000|2021-09-03 14:45:50|85505.7|85480.7|85527|85477|85531.5|85484.4|85505.7|85472.8|62
1630680360000|2021-09-03 14:46:00|85527.3|85477.3|85531|85481|85531.7|85481.7|85526.8|85476.8|50
1630680370000|2021-09-03 14:46:10|85530.1|85480.1|85528.1|85478.1|85530.9|85480.9|85526.8|85476.8|53
1630680380000|2021-09-03 14:46:20|85528.7|85478.7|85524.2|85474.2|85528.7|85487.8|85512.8|85473.4|50
1630680390000|2021-09-03 14:46:30|85524|85474|85512.6|85487.6|85532.2|85491.3|85512.2|85473.9|53
1630680400000|2021-09-03 14:46:40|85512.5|85487.5|85521.2|85471.2|85523.9|85488.3|85509.9|85471|39
1630680410000|2021-09-03 14:46:50|85521.5|85471.5|85530.4|85480.4|85530.4|85480.4|85517.3|85467.3|55
1630680420000|2021-09-03 14:47:00|85530|85480|85529.5|85479.5|85533.3|85483.3|85527.9|85477.9|57
1630680430000|2021-09-03 14:47:10|85529.7|85479.7|85535.9|85485.9|85537.5|85487.5|85529.7|85479.7|55
1630680440000|2021-09-03 14:47:20|85536|85486|85537|85487|85537.5|85487.5|85533.7|85483.7|42
1630680450000|2021-09-03 14:47:30|85537.1|85487.1|85547.8|85497.8|85555.4|85515.4|85526.7|85487.1|60
1630680460000|2021-09-03 14:47:40|85548.5|85498.5|85555.9|85505.9|85558.9|85518.5|85538.4|85497.7|58
1630680470000|2021-09-03 14:47:50|85555.8|85505.8|85547.5|85497.5|85558.6|85518|85543|85497.1|52
1630680480000|2021-09-03 14:48:00|85547.7|85497.7|85549.8|85499.8|85552|85502|85547.7|85497.7|57
1630680490000|2021-09-03 14:48:10|85549.2|85499.2|85552.1|85502.1|85559.8|85509.8|85549.2|85499.2|56
1630680500000|2021-09-03 14:48:20|85552.6|85502.6|85556|85506|85559|85509|85552.6|85502.6|55
1630680510000|2021-09-03 14:48:30|85556.3|85506.3|85541.5|85516.5|85557.5|85516.7|85541.2|85503.5|60
1630680520000|2021-09-03 14:48:40|85541.7|85516.7|85570.5|85520.5|85570.6|85531.1|85541.3|85506.4|60
1630680530000|2021-09-03 14:48:50|85570.4|85520.4|85564.6|85514.6|85570.4|85526.7|85551.4|85513.9|59
1630680540000|2021-09-03 14:49:00|85564.5|85514.5|85570.8|85520.8|85575.3|85533.5|85558.5|85514.5|51
1630680550000|2021-09-03 14:49:10|85571.1|85521.1|85558.6|85533.6|85580.1|85539.6|85558.6|85521.1|61
1630680560000|2021-09-03 14:49:20|85559.5|85534.5|85582.5|85532.5|85584.4|85544.3|85555.8|85518.6|59
1630680570000|2021-09-03 14:49:30|85580.8|85530.8|85584.7|85534.7|85588.4|85547.7|85568.1|85529.9|61
1630680580000|2021-09-03 14:49:40|85585|85535|85588.3|85538.3|85588.3|85549.5|85571.3|85533.5|54
1630680590000|2021-09-03 14:49:50|85587.2|85537.2|85577|85552|85589.8|85552.5|85574.8|85536.1|55
1630680600000|2021-09-03 14:50:00|85576.8|85551.8|85571|85521|85594.9|85557.2|85557.9|85519.6|65
1630680610000|2021-09-03 14:50:10|85571.1|85521.1|85563.4|85513.4|85571.1|85521.1|85560.3|85510.3|69
1630680620000|2021-09-03 14:50:20|85562.9|85512.9|85573.4|85523.4|85576|85526|85559|85509|61
1630680630000|2021-09-03 14:50:30|85573.7|85523.7|85570.8|85520.8|85575.9|85525.9|85568.5|85518.5|63
1630680640000|2021-09-03 14:50:40|85571.3|85521.3|85560.7|85535.7|85574.6|85541|85559.4|85520|56
1630680650000|2021-09-03 14:50:50|85560|85535|85556.9|85531.9|85560.8|85535.8|85556.1|85531.1|41
1630680660000|2021-09-03 14:51:00|85557.5|85532.5|85585.8|85535.8|85586.6|85546.9|85556.8|85523.6|60
1630680670000|2021-09-03 14:51:10|85586.7|85536.7|85561.1|85536.1|85587.1|85541|85560.1|85522|65
1630680680000|2021-09-03 14:51:20|85561|85536|85589.7|85539.7|85591.1|85550.7|85560.8|85535.8|57
1630680690000|2021-09-03 14:51:30|85591|85541|85593.9|85543.9|85597.1|85553.6|85578.1|85539.9|52
1630680700000|2021-09-03 14:51:40|85592.7|85542.7|85588.3|85538.3|85598.7|85548.7|85584.5|85534.5|65
1630680710000|2021-09-03 14:51:50|85588.4|85538.4|85570.7|85545.7|85588.5|85546.5|85569.4|85533|54
1630680720000|2021-09-03 14:52:00|85571.6|85546.6|85567.5|85517.5|85593.2|85553.2|85561.4|85517.4|67
1630680730000|2021-09-03 14:52:10|85567.3|85517.3|85564.5|85514.5|85570|85520|85564|85514|54
1630680740000|2021-09-03 14:52:20|85564.9|85514.9|85571.1|85521.1|85572.3|85522.3|85564.3|85514.3|59
1630680750000|2021-09-03 14:52:30|85571|85521|85559.3|85534.3|85572|85534.3|85558.1|85519.8|50
1630680760000|2021-09-03 14:52:40|85559.2|85534.2|85563.2|85538.2|85579.3|85541.1|85556.7|85525.6|63
1630680770000|2021-09-03 14:52:50|85561.4|85536.4|85569|85544|85579.1|85544|85561.2|85527.5|58
1630680780000|2021-09-03 14:53:00|85568.4|85543.4|85564.4|85539.4|85584.8|85547.2|85564.4|85528.1|61
1630680790000|2021-09-03 14:53:10|85564.2|85539.2|85581.4|85531.4|85582.6|85541.6|85564.2|85528.8|38
1630680800000|2021-09-03 14:53:20|85581.5|85531.5|85557.8|85532.8|85581.5|85544.7|85557.4|85531.5|51
1630680810000|2021-09-03 14:53:30|85557.9|85532.9|85555.7|85530.7|85558.8|85533.8|85554.7|85529.7|58
1630680820000|2021-09-03 14:53:40|85555.9|85530.9|85559.3|85534.3|85566.6|85541.6|85554.9|85529.9|59
1630680830000|2021-09-03 14:53:50|85559.1|85534.1|85562.6|85537.6|85563.6|85538.6|85557.6|85532.6|60
1630680840000|2021-09-03 14:54:00|85562.9|85537.9|85569.1|85544.1|85572|85547|85561.8|85536.8|65
1630680850000|2021-09-03 14:54:10|85568.9|85543.9|85589.4|85564.4|85589.8|85564.8|85568.9|85543.9|70
1630680860000|2021-09-03 14:54:20|85589.5|85564.5|85609.4|85584.4|85616.8|85591.8|85588.8|85563.8|71
1630680870000|2021-09-03 14:54:30|85609.8|85584.8|85604.8|85579.8|85610.9|85585.9|85604.1|85579.1|65
1630680880000|2021-09-03 14:54:40|85605.5|85580.5|85617.4|85592.4|85617.9|85592.9|85604.3|85579.3|61
1630680890000|2021-09-03 14:54:50|85616|85591|85622.9|85597.9|85630.5|85599.8|85616|85580.5|57
1630680900000|2021-09-03 14:55:00|85623.3|85598.3|85604.9|85579.9|85635.1|85598.8|85604.9|85569.4|67
1630680910000|2021-09-03 14:55:10|85603.4|85578.4|85616|85591|85620.2|85594.2|85603.1|85569.4|62
1630680920000|2021-09-03 14:55:20|85616.3|85591.3|85641.5|85591.5|85641.5|85604.1|85615.8|85582.2|71
1630680930000|2021-09-03 14:55:30|85627.6|85602.6|85618.6|85593.6|85629.9|85604.9|85618|85593|60
1630680940000|2021-09-03 14:55:40|85617.9|85592.9|85601.5|85576.5|85627.4|85596.3|85600.7|85575.7|65
1630680950000|2021-09-03 14:55:50|85603.3|85578.3|85601|85576|85605.6|85580.6|85600.3|85575.3|53
1630680960000|2021-09-03 14:56:00|85601.2|85576.2|85588.4|85563.4|85610.9|85576.3|85586|85557|69
1630680970000|2021-09-03 14:56:10|85588.9|85563.9|85575.4|85525.4|85590.1|85563.9|85563.7|85524.5|56
1630680980000|2021-09-03 14:56:20|85574.4|85524.4|85561.8|85536.8|85574.7|85543.1|85559.6|85524.4|62
1630680990000|2021-09-03 14:56:30|85562.1|85537.1|85554.1|85529.1|85568|85537.5|85549.8|85516.3|57
1630681000000|2021-09-03 14:56:40|85554.3|85529.3|85547.4|85522.4|85566.3|85529.3|85545.6|85513.2|62
1630681010000|2021-09-03 14:56:50|85547.2|85522.2|85546.7|85521.7|85548.3|85523.3|85545|85520|61
1630681020000|2021-09-03 14:57:00|85546.6|85521.6|85543.6|85518.6|85549.5|85524.5|85542.8|85517.8|63
1630681030000|2021-09-03 14:57:10|85544|85519|85552.2|85527.2|85567.9|85531.2|85544|85517.1|66
1630681040000|2021-09-03 14:57:20|85551.4|85526.4|85545|85520|85564.8|85527.5|85543.7|85514|62
1630681050000|2021-09-03 14:57:30|85545.4|85520.4|85538.7|85513.7|85556|85520.4|85536.8|85500.8|75
1630681060000|2021-09-03 14:57:40|85536.9|85511.9|85537|85512|85544.3|85519.3|85535.6|85510.6|65
1630681070000|2021-09-03 14:57:50|85537.4|85512.4|85535.6|85510.6|85538.6|85513.6|85534.5|85509.5|48
1630681080000|2021-09-03 14:58:00|85533.6|85508.6|85533.8|85508.8|85538|85513|85533.1|85508.1|54
1630681090000|2021-09-03 14:58:10|85533.6|85508.6|85534.3|85509.3|85536.2|85511.2|85532.2|85507.2|57
1630681100000|2021-09-03 14:58:20|85534.5|85509.5|85532.3|85507.3|85539.1|85510.1|85529.8|85489.1|56
1630681110000|2021-09-03 14:58:30|85533.3|85508.3|85531.8|85506.8|85534.6|85509.6|85531.4|85506.4|50
1630681120000|2021-09-03 14:58:40|85531.3|85506.3|85529.4|85504.4|85533.3|85508.3|85529.3|85504.3|58
1630681130000|2021-09-03 14:58:50|85530.5|85505.5|85532.3|85507.3|85536.7|85511.7|85529|85504|59
1630681140000|2021-09-03 14:59:00|85531.8|85506.8|85534.4|85509.4|85537.4|85512.4|85531.4|85506.4|52
1630681150000|2021-09-03 14:59:10|85533.8|85508.8|85534.6|85509.6|85536.4|85511.4|85530.6|85505.6|63
1630681160000|2021-09-03 14:59:20|85535.8|85510.8|85536.6|85511.6|85553.6|85519.8|85535|85503.2|65
1630681170000|2021-09-03 14:59:30|85537.4|85512.4|85534.6|85509.6|85539.2|85514.2|85532.2|85507.2|49
1630681180000|2021-09-03 14:59:40|85534.8|85509.8|85534.6|85509.6|85540.3|85511.5|85527.5|85490.3|62
1630681190000|2021-09-03 14:59:50|85534.8|85509.8|85530.1|85505.1|85535.6|85510.6|85528.4|85503.4|65
1630681200000|2021-09-03 15:00:00|85529.6|85504.6|85533.1|85508.1|85533.1|85508.1|85526.7|85501.7|64
1630681210000|2021-09-03 15:00:10|85532.9|85507.9|85534.5|85509.5|85538.9|85513.9|85532.9|85507.9|52
1630681220000|2021-09-03 15:00:20|85534.2|85509.2|85534.9|85509.9|85536.1|85511.1|85534|85509|41
1630681230000|2021-09-03 15:00:30|85535|85510|85532.1|85507.1|85551.1|85513.3|85531|85492.7|67
1630681240000|2021-09-03 15:00:40|85531.8|85506.8|85533.8|85508.8|85537.8|85512.8|85530|85505|59
1630681250000|2021-09-03 15:00:50|85533.6|85508.6|85535.5|85510.5|85544.6|85519.6|85533.1|85508.1|54
1630681260000|2021-09-03 15:01:00|85535.1|85510.1|85541|85516|85547.7|85517.1|85532.4|85497.2|67
1630681270000|2021-09-03 15:01:10|85540.9|85515.9|85535.5|85510.5|85543.2|85518.2|85533.4|85508.4|53
1630681280000|2021-09-03 15:01:20|85535.6|85510.6|85530.4|85505.4|85536.3|85511.3|85529.8|85504.8|63
1630681290000|2021-09-03 15:01:30|85531.1|85506.1|85539.6|85514.6|85540.1|85515.1|85529.2|85504.2|60
1630681300000|2021-09-03 15:01:40|85539.4|85514.4|85537.4|85512.4|85540|85515|85533.6|85508.6|66
1630681310000|2021-09-03 15:01:50|85537.1|85512.1|85541.8|85516.8|85543.8|85518.8|85536.8|85511.8|55
1630681320000|2021-09-03 15:02:00|85541.4|85516.4|85538.4|85513.4|85542.8|85517.8|85535.6|85510.6|60
1630681330000|2021-09-03 15:02:10|85538.3|85513.3|85540.5|85515.5|85541.9|85516.9|85537.3|85512.3|58
1630681340000|2021-09-03 15:02:20|85540.7|85515.7|85547.8|85522.8|85549.6|85524.6|85538.7|85513.7|61
1630681350000|2021-09-03 15:02:30|85543.3|85518.3|85543|85518|85546.5|85521.5|85541.3|85516.3|44
1630681360000|2021-09-03 15:02:40|85542.6|85517.6|85533.1|85508.1|85544.1|85519.1|85531.8|85506.8|50
1630681370000|2021-09-03 15:02:50|85532.5|85507.5|85521.7|85496.7|85532.9|85507.9|85521.5|85496.5|47
1630681380000|2021-09-03 15:03:00|85522.4|85497.4|85524.6|85499.6|85526.3|85501.3|85522.4|85497.4|55
1630681390000|2021-09-03 15:03:10|85524.5|85499.5|85524.1|85499.1|85526.7|85501.7|85523.6|85498.6|38
1630681400000|2021-09-03 15:03:20|85523.8|85498.8|85522.4|85497.4|85526.7|85501.7|85522.2|85497.2|46
1630681410000|2021-09-03 15:03:30|85522.5|85497.5|85522.4|85497.4|85522.7|85497.7|85521.2|85496.2|43
1630681420000|2021-09-03 15:03:40|85522.3|85497.3|85514.3|85489.3|85532.7|85497.5|85512.5|85482.7|46
1630681430000|2021-09-03 15:03:50|85514.4|85489.4|85517|85492|85518.9|85493.9|85513.4|85488.4|51
1630681440000|2021-09-03 15:04:00|85517.5|85492.5|85524.8|85474.8|85527.3|85492.8|85516.5|85469.5|56
1630681450000|2021-09-03 15:04:10|85525.6|85475.6|85525.6|85475.6|85529.2|85479.2|85524.5|85474.5|48
1630681460000|2021-09-03 15:04:20|85525.4|85475.4|85505.9|85480.9|85529.7|85491.7|85504.7|85475.4|47
1630681470000|2021-09-03 15:04:30|85505.7|85480.7|85501.5|85476.5|85506.6|85481.6|85499.8|85474.8|52
1630681480000|2021-09-03 15:04:40|85501.3|85476.3|85500.1|85475.1|85516.8|85478.1|85500.1|85464.7|44
1630681490000|2021-09-03 15:04:50|85500|85475|85498.7|85473.7|85501|85476|85498.2|85473.2|48
1630681500000|2021-09-03 15:05:00|85498.8|85473.8|85502.4|85477.4|85502.4|85477.4|85498.8|85473.8|47
1630681510000|2021-09-03 15:05:10|85501.9|85476.9|85500.6|85475.6|85501.9|85476.9|85499.5|85474.5|29
1630681520000|2021-09-03 15:05:20|85501.2|85476.2|85505.8|85480.8|85509.3|85484.3|85501.2|85476.2|44
1630681530000|2021-09-03 15:05:30|85505.2|85480.2|85503.6|85478.6|85506.8|85481.8|85503.3|85478.3|48
1630681540000|2021-09-03 15:05:40|85503.5|85478.5|85504.8|85479.8|85505.3|85480.3|85503.3|85478.3|38
1630681550000|2021-09-03 15:05:50|85504.6|85479.6|85503.2|85478.2|85505.2|85480.2|85501.5|85476.5|57
1630681560000|2021-09-03 15:06:00|85503.1|85478.1|85501.8|85476.8|85503.3|85478.3|85499.6|85474.6|43
1630681570000|2021-09-03 15:06:10|85501.4|85476.4|85500.8|85475.8|85502.5|85477.5|85500.6|85475.6|24
1630681580000|2021-09-03 15:06:20|85501.2|85476.2|85499.8|85474.8|85504.3|85479.3|85499.8|85474.8|30
1630681590000|2021-09-03 15:06:30|85499.3|85474.3|85500.2|85475.2|85501.2|85476.2|85499.2|85474.2|39
1630681600000|2021-09-03 15:06:40|85500.3|85475.3|85499.9|85474.9|85500.5|85475.5|85499.3|85474.3|22
1630681610000|2021-09-03 15:06:50|85499.7|85474.7|85499.3|85474.3|85500.5|85475.5|85499.3|85474.3|14
1630681620000|2021-09-03 15:07:00|85499.4|85474.4|85486.4|85461.4|85499.4|85474.4|85485.3|85460.3|54
1630681630000|2021-09-03 15:07:10|85486.2|85461.2|85488.7|85463.7|85489.4|85464.4|85483.9|85458.9|49
1630681640000|2021-09-03 15:07:20|85489|85464|85496.8|85471.8|85497.4|85472.4|85488.9|85463.9|38
1630681650000|2021-09-03 15:07:30|85497|85472|85495.6|85470.6|85498.8|85473.8|85494|85469|25
1630681660000|2021-09-03 15:07:40|85495.7|85470.7|85491.1|85466.1|85495.9|85470.9|85490.7|85465.7|42
1630681670000|2021-09-03 15:07:50|85491.2|85466.2|85498.1|85473.1|85498.7|85473.7|85491.2|85466.2|50
1630681680000|2021-09-03 15:08:00|85497.5|85472.5|85491.7|85466.7|85498.4|85473.4|85491.7|85466.7|41
1630681690000|2021-09-03 15:08:10|85491.3|85466.3|85485.7|85460.7|85492.3|85467.3|85483.7|85458.7|52
1630681700000|2021-09-03 15:08:20|85486|85461|85487.7|85462.7|85488.6|85463.6|85485.6|85460.6|39
1630681710000|2021-09-03 15:08:30|85487.2|85462.2|85488.8|85463.8|85489.5|85464.5|85486.1|85461.1|41
1630681720000|2021-09-03 15:08:40|85489|85464|85486.7|85461.7|85489.2|85464.2|85486.4|85461.4|35
1630681730000|2021-09-03 15:08:50|85486.1|85461.1|85493.6|85468.6|85493.7|85468.7|85485.7|85460.7|55
1630681740000|2021-09-03 15:09:00|85492.2|85467.2|85492.4|85467.4|85494|85469|85490.3|85465.3|40
1630681750000|2021-09-03 15:09:10|85491.7|85466.7|85490.2|85465.2|85491.7|85466.7|85489.8|85464.8|26
1630681760000|2021-09-03 15:09:20|85490|85465|85491.7|85466.7|85492.6|85467.6|85490|85465|30
1630681770000|2021-09-03 15:09:30|85491.8|85466.8|85491.3|85466.3|85492.2|85467.2|85491.3|85466.3|15
1630681780000|2021-09-03 15:09:40|85491.4|85466.4|85492.6|85467.6|85493.1|85468.1|85490.1|85465.1|37
1630681790000|2021-09-03 15:09:50|85492.5|85467.5|85492.5|85467.5|85494.7|85469.7|85490.5|85465.5|46
1630681800000|2021-09-03 15:10:00|85492.8|85467.8|85486.8|85461.8|85493.4|85468.4|85486.2|85461.2|39
1630681810000|2021-09-03 15:10:10|85486.6|85461.6|85480.7|85455.7|85487.9|85462.9|85480.6|85455.6|36
1630681820000|2021-09-03 15:10:20|85481.3|85456.3|85477.1|85452.1|85481.8|85456.8|85470.9|85445.9|57
1630681830000|2021-09-03 15:10:30|85477.4|85452.4|85472.8|85447.8|85477.4|85452.4|85472.5|85447.5|41
1630681840000|2021-09-03 15:10:40|85472.5|85447.5|85466.6|85441.6|85474.2|85449.2|85465.7|85440.7|24
1630681850000|2021-09-03 15:10:50|85467.4|85442.4|85456.4|85431.4|85477.6|85443|85455.1|85420.5|53
1630681860000|2021-09-03 15:11:00|85455.9|85430.9|85460|85435|85462.6|85437.6|85455|85430|42
1630681870000|2021-09-03 15:11:10|85459.5|85434.5|85459.2|85434.2|85462.5|85437.5|85452.7|85427.7|50
1630681880000|2021-09-03 15:11:20|85458.6|85433.6|85454.9|85429.9|85476|85436.9|85454.7|85418.3|48
1630681890000|2021-09-03 15:11:30|85454.3|85429.3|85454.1|85429.1|85456.5|85431.5|85453.4|85428.4|32
1630681900000|2021-09-03 15:11:40|85453.9|85428.9|85464.2|85414.2|85465.4|85428.9|85448.9|85410.7|56
1630681910000|2021-09-03 15:11:50|85464.7|85414.7|85465.4|85415.4|85465.4|85415.4|85462.3|85412.3|47
1630681920000|2021-09-03 15:12:00|85465.6|85415.6|85462.6|85412.6|85465.6|85415.6|85462.6|85412.6|40
1630681930000|2021-09-03 15:12:10|85462.3|85412.3|85462.3|85412.3|85463|85413|85461.5|85411.5|49
1630681940000|2021-09-03 15:12:20|85462.4|85412.4|85466.5|85416.5|85467.5|85429.7|85451.7|85412.1|58
1630681950000|2021-09-03 15:12:30|85466.2|85416.2|85462.2|85412.2|85468|85427.6|85452.6|85412.2|59
1630681960000|2021-09-03 15:12:40|85462.5|85412.5|85465.4|85415.4|85466|85416|85462.3|85412.3|51
1630681970000|2021-09-03 15:12:50|85465.2|85415.2|85464.4|85414.4|85465.8|85415.8|85463.8|85413.8|36
1630681980000|2021-09-03 15:13:00|85464.2|85414.2|85452.6|85427.6|85468.1|85429.6|85450.3|85414|50
1630681990000|2021-09-03 15:13:10|85452.3|85427.3|85459.1|85409.1|85462.9|85427.8|85446.2|85406.9|57
1630682000000|2021-09-03 15:13:20|85459|85409|85457.7|85407.7|85460.6|85422.9|85445.7|85407.3|45
1630682010000|2021-09-03 15:13:30|85458.1|85408.1|85460.4|85410.4|85462.2|85412.2|85457.5|85407.5|47
1630682020000|2021-09-03 15:13:40|85460.3|85410.3|85450|85425|85463.9|85426|85446.3|85410.3|49
1630682030000|2021-09-03 15:13:50|85450.9|85425.9|85458.6|85433.6|85458.8|85433.8|85450.1|85425.1|44
1630682040000|2021-09-03 15:14:00|85458|85433|85457.8|85432.8|85459.7|85434.7|85456.5|85431.5|47
1630682050000|2021-09-03 15:14:10|85457.2|85432.2|85458|85433|85459.8|85434.8|85456.6|85431.6|36
1630682060000|2021-09-03 15:14:20|85457.9|85432.9|85468.3|85443.3|85469.6|85444.6|85457.4|85432.4|48
1630682070000|2021-09-03 15:14:30|85467.5|85442.5|85484.8|85459.8|85490.9|85462.4|85466.3|85440.5|53
1630682080000|2021-09-03 15:14:40|85484.4|85459.4|85484.5|85459.5|85487.2|85462.2|85483.2|85458.2|53
1630682090000|2021-09-03 15:14:50|85484.3|85459.3|85486.9|85461.9|85487.8|85462.8|85483.7|85458.7|47
1630682100000|2021-09-03 15:15:00|85485.3|85460.3|85485.2|85460.2|85487.1|85462.1|85483.2|85458.2|56
1630682110000|2021-09-03 15:15:10|85485|85460|85490.9|85465.9|85490.9|85465.9|85482.5|85457.5|51
1630682120000|2021-09-03 15:15:20|85488.1|85463.1|85487.1|85462.1|85500.4|85467.4|85485.2|85450.4|63
1630682130000|2021-09-03 15:15:30|85485.6|85460.6|85500.4|85450.4|85500.4|85472.3|85483.3|85446.2|70
1630682140000|2021-09-03 15:15:40|85499.9|85449.9|85478.5|85453.5|85499.9|85457.2|85474|85438|67
1630682150000|2021-09-03 15:15:50|85477.3|85452.3|85481.7|85456.7|85483.6|85458.6|85475.2|85450.2|47
1630682160000|2021-09-03 15:16:00|85479.7|85454.7|85484.7|85459.7|85487.7|85462.7|85479.1|85454.1|38
1630682170000|2021-09-03 15:16:10|85485|85460|85495|85470|85497.3|85470.1|85482.6|85447.2|44
1630682180000|2021-09-03 15:16:20|85495.1|85470.1|85491.4|85466.4|85503.8|85470.2|85486.8|85452.7|55
1630682190000|2021-09-03 15:16:30|85490.7|85465.7|85490.8|85465.8|85491.4|85466.4|85485.7|85460.7|56
1630682200000|2021-09-03 15:16:40|85490.4|85465.4|85491.7|85466.7|85493.7|85468.7|85489.2|85464.2|49
1630682210000|2021-09-03 15:16:50|85492|85467|85487.7|85462.7|85492.7|85467.7|85486.8|85461.8|43
1630682220000|2021-09-03 15:17:00|85488.5|85463.5|85488.8|85463.8|85490.2|85465.2|85487.1|85462.1|46
1630682230000|2021-09-03 15:17:10|85487.7|85462.7|85490.9|85465.9|85493.1|85468.1|85487.7|85462.7|42
1630682240000|2021-09-03 15:17:20|85491|85466|85497.8|85472.8|85497.8|85472.8|85490.6|85465.6|49
1630682250000|2021-09-03 15:17:30|85497.9|85472.9|85495.4|85470.4|85508.4|85473.7|85493|85456|49
1630682260000|2021-09-03 15:17:40|85495.7|85470.7|85495.8|85470.8|85496.9|85471.9|85495.1|85470.1|35
1630682270000|2021-09-03 15:17:50|85495.9|85470.9|85500.5|85475.5|85500.6|85475.6|85495.3|85470.3|38
1630682280000|2021-09-03 15:18:00|85500.4|85475.4|85501|85476|85505.5|85480.5|85500.4|85475.4|52
1630682290000|2021-09-03 15:18:10|85501.1|85476.1|85504.2|85479.2|85504.2|85479.2|85501.1|85476.1|35
1630682300000|2021-09-03 15:18:20|85504.4|85479.4|85494.2|85469.2|85504.4|85479.4|85493.6|85468.6|51
1630682310000|2021-09-03 15:18:30|85494.4|85469.4|85495.1|85470.1|85496.1|85471.1|85493.8|85468.8|33
1630682320000|2021-09-03 15:18:40|85494.7|85469.7|85493.6|85468.6|85495.1|85470.1|85493.5|85468.5|24
1630682330000|2021-09-03 15:18:50|85493.7|85468.7|85509.4|85459.4|85511.4|85470.7|85492.4|85457.4|42
1630682340000|2021-09-03 15:19:00|85509.6|85459.6|85503.6|85478.6|85513.2|85478.7|85499|85459.6|53
1630682350000|2021-09-03 15:19:10|85503.8|85478.8|85507.6|85482.6|85519|85482.6|85502.1|85467.4|40
1630682360000|2021-09-03 15:19:20|85507|85482|85510.8|85485.8|85523.5|85486|85506.8|85469.4|43
1630682370000|2021-09-03 15:19:30|85510|85485|85523.4|85473.4|85525.6|85488.4|85510|85472.6|46
1630682380000|2021-09-03 15:19:40|85523.1|85473.1|85524.1|85474.1|85524.8|85486.6|85510.4|85471.3|44
1630682390000|2021-09-03 15:19:50|85523.9|85473.9|85512.4|85487.4|85524.7|85489.6|85512.4|85472.6|33
1630682400000|2021-09-03 15:20:00|85512.3|85487.3|85518.7|85493.7|85530.3|85493.7|85512.3|85478.7|50
1630682410000|2021-09-03 15:20:10|85518.4|85493.4|85525.9|85475.9|85527.5|85494.3|85516.1|85475.9|43
1630682420000|2021-09-03 15:20:20|85526.4|85476.4|85517.6|85492.6|85528.3|85494|85514.7|85476.1|37
1630682430000|2021-09-03 15:20:30|85518.1|85493.1|85518.8|85493.8|85524.8|85499.8|85518.1|85493.1|50
1630682440000|2021-09-03 15:20:40|85518.5|85493.5|85509.8|85484.8|85520.3|85495.3|85509.3|85484.3|49
1630682450000|2021-09-03 15:20:50|85510|85485|85512.4|85487.4|85528.1|85489.8|85509.3|85478|40
1630682460000|2021-09-03 15:21:00|85512.7|85487.7|85517.3|85492.3|85519.1|85494.1|85510.6|85485.6|44
1630682470000|2021-09-03 15:21:10|85518|85493|85519.5|85494.5|85520.8|85495.8|85517.1|85492.1|32
1630682480000|2021-09-03 15:21:20|85519.4|85494.4|85517.4|85492.4|85520.1|85495.1|85516.9|85491.9|38
1630682490000|2021-09-03 15:21:30|85517.5|85492.5|85511.2|85486.2|85518.1|85493.1|85509.3|85484.3|39
1630682500000|2021-09-03 15:21:40|85510.9|85485.9|85510.4|85485.4|85511.6|85486.6|85509.8|85484.8|37
1630682510000|2021-09-03 15:21:50|85511.2|85486.2|85508.5|85483.5|85512.2|85487.2|85507.6|85482.6|41
1630682520000|2021-09-03 15:22:00|85508.6|85483.6|85511.7|85486.7|85513.5|85488.5|85508.4|85483.4|44
1630682530000|2021-09-03 15:22:10|85512|85487|85510.8|85485.8|85514.1|85489.1|85509.7|85484.7|34
1630682540000|2021-09-03 15:22:20|85510.6|85485.6|85505.7|85480.7|85510.6|85485.6|85503.9|85478.9|51
1630682550000|2021-09-03 15:22:30|85505.3|85480.3|85505.8|85480.8|85508.1|85483.1|85504.9|85479.9|38
1630682560000|2021-09-03 15:22:40|85505.6|85480.6|85503.9|85478.9|85505.8|85480.8|85498.5|85473.5|40
1630682570000|2021-09-03 15:22:50|85503.8|85478.8|85509|85484|85509.7|85484.7|85501.7|85476.7|46
1630682580000|2021-09-03 15:23:00|85509.2|85484.2|85508.3|85483.3|85512.3|85487.3|85506.4|85481.4|35
1630682590000|2021-09-03 15:23:10|85508|85483|85504.6|85479.6|85508.9|85483.9|85504.2|85479.2|33
1630682600000|2021-09-03 15:23:20|85504.7|85479.7|85502.9|85477.9|85506.2|85481.2|85502.6|85477.6|43
1630682610000|2021-09-03 15:23:30|85503.1|85478.1|85514|85489|85527.3|85490|85501.2|85476.2|54
1630682620000|2021-09-03 15:23:40|85514.7|85489.7|85515.8|85490.8|85521.2|85496.2|85514.6|85489.6|47
1630682630000|2021-09-03 15:23:50|85515.9|85490.9|85518.1|85493.1|85521|85496|85514.2|85489.2|51
1630682640000|2021-09-03 15:24:00|85518|85493|85522.9|85497.9|85527.2|85502.2|85518|85493|51
1630682650000|2021-09-03 15:24:10|85522.8|85497.8|85539.2|85489.2|85539.5|85501.8|85522.4|85488|37
1630682660000|2021-09-03 15:24:20|85527.5|85502.5|85517.7|85492.7|85527.5|85502.5|85517.7|85492.7|35
1630682670000|2021-09-03 15:24:30|85528.9|85478.9|85516|85491|85528.9|85492.3|85515.5|85478.9|31
1630682680000|2021-09-03 15:24:40|85516.1|85491.1|85516.7|85491.7|85517.7|85492.7|85515.9|85490.9|32
1630682690000|2021-09-03 15:24:50|85516.6|85491.6|85514.2|85489.2|85520.7|85491.6|85507.4|85469.3|52
1630682700000|2021-09-03 15:25:00|85513.8|85488.8|85513.7|85488.7|85516.7|85491.7|85513.1|85488.1|54
1630682710000|2021-09-03 15:25:10|85513.9|85488.9|85511.4|85486.4|85515.4|85490.4|85511.3|85486.3|31
1630682720000|2021-09-03 15:25:20|85512|85487|85511|85486|85512|85487|85507|85482|46
1630682730000|2021-09-03 15:25:30|85511.7|85486.7|85510.9|85485.9|85512.6|85487.6|85510.1|85485.1|37
1630682740000|2021-09-03 15:25:40|85511.6|85486.6|85509.2|85484.2|85512|85487|85508|85483|39
1630682750000|2021-09-03 15:25:50|85509.4|85484.4|85513.9|85488.9|85515.1|85490.1|85508.8|85483.8|36
1630682760000|2021-09-03 15:26:00|85514.4|85489.4|85511.6|85486.6|85526|85492|85510.8|85476|43
1630682770000|2021-09-03 15:26:10|85510.1|85485.1|85510.6|85485.6|85512.2|85487.2|85509.3|85484.3|50
1630682780000|2021-09-03 15:26:20|85510.2|85485.2|85507.8|85482.8|85510.3|85485.3|85505|85480|47
1630682790000|2021-09-03 15:26:30|85507.3|85482.3|85508.5|85483.5|85508.9|85483.9|85506.2|85481.2|29
1630682800000|2021-09-03 15:26:40|85509.3|85484.3|85509.5|85484.5|85510.2|85485.2|85508|85483|32
1630682810000|2021-09-03 15:26:50|85510.2|85485.2|85512|85487|85514|85489|85508.3|85483.3|42
1630682820000|2021-09-03 15:27:00|85511.7|85486.7|85515.7|85490.7|85517.3|85492.3|85511.7|85486.7|37
1630682830000|2021-09-03 15:27:10|85516.6|85491.6|85523.5|85498.5|85537|85499.3|85515.3|85484.3|47
1630682840000|2021-09-03 15:27:20|85523.7|85498.7|85519.7|85494.7|85524.1|85499.1|85519.4|85494.4|42
1630682850000|2021-09-03 15:27:30|85519|85494|85519.8|85494.8|85520|85495|85517|85492|42
1630682860000|2021-09-03 15:27:40|85519.6|85494.6|85519.6|85494.6|85520.8|85495.8|85519.4|85494.4|24
1630682870000|2021-09-03 15:27:50|85520.4|85495.4|85519.8|85494.8|85520.8|85495.8|85517.5|85492.5|32
1630682880000|2021-09-03 15:28:00|85519.7|85494.7|85524.3|85499.3|85535.7|85499.7|85519.7|85484.9|40
1630682890000|2021-09-03 15:28:10|85524.2|85499.2|85527.2|85502.2|85528.7|85503.7|85523.7|85498.7|35
1630682900000|2021-09-03 15:28:20|85527|85502|85528|85503|85528.6|85503.6|85526.9|85501.9|35
1630682910000|2021-09-03 15:28:30|85527.8|85502.8|85526.2|85501.2|85528.8|85503.8|85525.1|85500.1|41
1630682920000|2021-09-03 15:28:40|85525.4|85500.4|85528.6|85503.6|85530.6|85505.6|85525.4|85500.4|31
1630682930000|2021-09-03 15:28:50|85529.4|85504.4|85562.1|85512.1|85562.5|85525.9|85529.2|85502.1|63
1630682940000|2021-09-03 15:29:00|85562|85512|85542.2|85492.2|85563.1|85513.1|85531.7|85492.2|58
1630682950000|2021-09-03 15:29:10|85542.4|85492.4|85536.8|85486.8|85542.4|85492.4|85536.7|85486.7|40
1630682960000|2021-09-03 15:29:20|85536.9|85486.9|85540.8|85490.8|85542.5|85492.5|85534|85484|50
1630682970000|2021-09-03 15:29:30|85541.7|85491.7|85533.8|85483.8|85545.4|85499.4|85524.4|85481|47
1630682980000|2021-09-03 15:29:40|85532.8|85482.8|85523.5|85498.5|85535.6|85498.5|85520.6|85481.8|48
1630682990000|2021-09-03 15:29:50|85523.1|85498.1|85535.7|85485.7|85538.1|85500.1|85520.2|85482.2|55
1630683000000|2021-09-03 15:30:00|85536.1|85486.1|85513.8|85488.8|85536.8|85490.4|85512.7|85476.3|63
1630683010000|2021-09-03 15:30:10|85514.3|85489.3|85514.3|85489.3|85515.6|85490.6|85513|85488|41
1630683020000|2021-09-03 15:30:20|85514|85489|85515.4|85490.4|85529|85491.5|85513.6|85477.4|56
1630683030000|2021-09-03 15:30:30|85515.8|85490.8|85536.9|85486.9|85538.5|85497.2|85515.6|85482.7|52
1630683040000|2021-09-03 15:30:40|85536.2|85486.2|85541.7|85491.7|85542.2|85492.2|85535.3|85485.3|61
1630683050000|2021-09-03 15:30:50|85541.6|85491.6|85542.4|85492.4|85543.5|85493.5|85540.3|85490.3|45
1630683060000|2021-09-03 15:31:00|85543.9|85493.9|85545.7|85520.7|85555.1|85521.4|85525.6|85490|68
1630683070000|2021-09-03 15:31:10|85545.4|85520.4|85535.2|85510.2|85551.3|85520.4|85535.2|85496.3|51
1630683080000|2021-09-03 15:31:20|85534.1|85509.1|85540.6|85490.6|85546.9|85509.6|85526.6|85490.3|48
1630683090000|2021-09-03 15:31:30|85540.5|85490.5|85540|85490|85541.5|85491.5|85538.1|85488.1|46
1630683100000|2021-09-03 15:31:40|85540.2|85490.2|85540.5|85490.5|85540.5|85490.5|85537.1|85487.1|25
1630683110000|2021-09-03 15:31:50|85540.3|85490.3|85527.6|85502.6|85540.4|85503.9|85527.2|85489|41
1630683120000|2021-09-03 15:32:00|85528|85503|85526|85501|85528.2|85503.2|85524.5|85499.5|32
1630683130000|2021-09-03 15:32:10|85523.9|85498.9|85526.8|85501.8|85527.2|85502.2|85523.8|85498.8|37
1630683140000|2021-09-03 15:32:20|85527|85502|85531|85506|85543.4|85506|85527|85490|39
1630683150000|2021-09-03 15:32:30|85530.8|85505.8|85523.9|85498.9|85530.8|85505.8|85523.4|85498.4|38
1630683160000|2021-09-03 15:32:40|85524.4|85499.4|85523.1|85498.1|85525.6|85500.6|85522.1|85497.1|54
1630683170000|2021-09-03 15:32:50|85522.4|85497.4|85522.7|85497.7|85523.9|85498.9|85521.6|85496.6|30
1630683180000|2021-09-03 15:33:00|85522.6|85497.6|85533|85483|85533.9|85497.9|85512.8|85475.9|47
1630683190000|2021-09-03 15:33:10|85532.2|85482.2|85517.9|85492.9|85533.4|85495.6|85515.5|85477.4|59
1630683200000|2021-09-03 15:33:20|85518.9|85493.9|85517.6|85492.6|85518.9|85493.9|85516.7|85491.7|47
1630683210000|2021-09-03 15:33:30|85518.8|85493.8|85516.3|85491.3|85519.5|85494.5|85514.8|85489.8|39
1630683220000|2021-09-03 15:33:40|85516.2|85491.2|85535.9|85485.9|85537.5|85498.4|85516.1|85482.6|48
1630683230000|2021-09-03 15:33:50|85536.4|85486.4|85535.5|85485.5|85537|85487|85535.1|85485.1|29
1630683240000|2021-09-03 15:34:00|85535.2|85485.2|85519.9|85494.9|85535.6|85496.4|85518.3|85485.2|47
1630683250000|2021-09-03 15:34:10|85520|85495|85520.1|85495.1|85535.5|85495.7|85519.2|85483|45
1630683260000|2021-09-03 15:34:20|85520.2|85495.2|85522.1|85497.1|85522.5|85497.5|85519.9|85494.9|38
1630683270000|2021-09-03 15:34:30|85522|85497|85520.5|85495.5|85523.1|85498.1|85519.5|85494.5|29
1630683280000|2021-09-03 15:34:40|85521.1|85496.1|85518.6|85493.6|85521.2|85496.2|85515.4|85490.4|43
1630683290000|2021-09-03 15:34:50|85516.6|85491.6|85523.8|85498.8|85526.1|85501.1|85516.6|85491.6|47
1630683300000|2021-09-03 15:35:00|85523.9|85498.9|85526.4|85501.4|85538.6|85503.7|85523.6|85488.6|51
1630683310000|2021-09-03 15:35:10|85526.2|85501.2|85527.8|85502.8|85528.2|85503.2|85526.1|85501.1|30
1630683320000|2021-09-03 15:35:20|85527.7|85502.7|85527.7|85502.7|85529.7|85504.7|85527.6|85502.6|32
1630683330000|2021-09-03 15:35:30|85528.2|85503.2|85551.2|85501.2|85551.6|85509.4|85527.1|85493.5|44
1630683340000|2021-09-03 15:35:40|85550.7|85500.7|85548|85498|85550.8|85500.8|85546.5|85496.5|43
1630683350000|2021-09-03 15:35:50|85548.5|85498.5|85546.4|85496.4|85548.5|85498.5|85545.3|85495.3|35
1630683360000|2021-09-03 15:36:00|85546.2|85496.2|85542.1|85492.1|85546.9|85496.9|85541.8|85491.8|52
1630683370000|2021-09-03 15:36:10|85542|85492|85542.3|85492.3|85548.1|85498.1|85540.7|85490.7|45
1630683380000|2021-09-03 15:36:20|85542.9|85492.9|85542.2|85492.2|85544.6|85494.6|85540.7|85490.7|44
1630683390000|2021-09-03 15:36:30|85542.8|85492.8|85542.6|85492.6|85544.7|85507.5|85532|85491.3|43
1630683400000|2021-09-03 15:36:40|85542.8|85492.8|85542.6|85492.6|85543.3|85493.3|85541.1|85491.1|33
1630683410000|2021-09-03 15:36:50|85542.8|85492.8|85542.8|85492.8|85547.7|85497.7|85540.8|85490.8|48
1630683420000|2021-09-03 15:37:00|85543.2|85493.2|85542.4|85492.4|85545.5|85495.5|85541.7|85491.7|46
1630683430000|2021-09-03 15:37:10|85542.2|85492.2|85540.1|85490.1|85544|85494|85539.2|85489.2|40
1630683440000|2021-09-03 15:37:20|85540.2|85490.2|85527.3|85502.3|85541.1|85503.2|85525.9|85490.2|40
1630683450000|2021-09-03 15:37:30|85526.9|85501.9|85527.3|85502.3|85528.1|85503.1|85526.5|85501.5|20
1630683460000|2021-09-03 15:37:40|85525.5|85500.5|85529.6|85504.6|85529.8|85504.8|85524.5|85499.5|44
1630683470000|2021-09-03 15:37:50|85529.4|85504.4|85530|85505|85532|85507|85529.2|85504.2|31
1630683480000|2021-09-03 15:38:00|85530.5|85505.5|85530.2|85505.2|85543.5|85506.8|85528.9|85493.5|28
1630683490000|2021-09-03 15:38:10|85530|85505|85530.7|85505.7|85530.9|85505.9|85528.5|85503.5|26
1630683500000|2021-09-03 15:38:20|85530.6|85505.6|85530.5|85505.5|85531.6|85506.6|85527.1|85502.1|45
1630683510000|2021-09-03 15:38:30|85530.7|85505.7|85529.6|85504.6|85531|85506|85529|85504|32
1630683520000|2021-09-03 15:38:40|85529.7|85504.7|85530.1|85505.1|85530.7|85505.7|85529.3|85504.3|24
1630683530000|2021-09-03 15:38:50|85529.8|85504.8|85530.8|85505.8|85532.1|85507.1|85527.3|85502.3|37
1630683540000|2021-09-03 15:39:00|85531.1|85506.1|85546.9|85496.9|85547.4|85508.9|85530.9|85494.7|41
1630683550000|2021-09-03 15:39:10|85546.8|85496.8|85551.8|85501.8|85551.8|85515.1|85536.3|85496.8|43
1630683560000|2021-09-03 15:39:20|85551.6|85501.6|85538.6|85513.6|85552.7|85518.2|85538.5|85499.8|44
1630683570000|2021-09-03 15:39:30|85538.3|85513.3|85550.6|85500.6|85551.9|85515.7|85537.6|85499.7|33
1630683580000|2021-09-03 15:39:40|85550.5|85500.5|85537.1|85512.1|85552.1|85515.7|85537.1|85497.6|42
1630683590000|2021-09-03 15:39:50|85536.3|85511.3|85535|85510|85547.5|85511.3|85533.8|85495.2|41
1630683600000|2021-09-03 15:40:00|85535.5|85510.5|85527.9|85502.9|85540|85510.7|85526.6|85488.9|45
1630683610000|2021-09-03 15:40:10|85528.3|85503.3|85538.3|85488.3|85540.1|85503.9|85525.3|85488.2|48
1630683620000|2021-09-03 15:40:20|85538.5|85488.5|85529|85504|85540.8|85504.7|85527.9|85488.5|44
1630683630000|2021-09-03 15:40:30|85529.2|85504.2|85528.1|85503.1|85529.2|85504.2|85527.9|85502.9|25
1630683640000|2021-09-03 15:40:40|85527.9|85502.9|85527.6|85502.6|85529.6|85504.6|85527.5|85502.5|26
1630683650000|2021-09-03 15:40:50|85528|85503|85526.5|85501.5|85528.9|85503.9|85525.1|85500.1|31
1630683660000|2021-09-03 15:41:00|85526.2|85501.2|85526.9|85501.9|85527.7|85502.7|85525.3|85500.3|32
1630683670000|2021-09-03 15:41:10|85526.8|85501.8|85526.8|85501.8|85529.3|85504.3|85526.3|85501.3|26
1630683680000|2021-09-03 15:41:20|85527.1|85502.1|85535.8|85510.8|85545|85510.8|85526.5|85494|25
1630683690000|2021-09-03 15:41:30|85535|85510|85532.1|85507.1|85535.8|85510.8|85531.4|85506.4|33
1630683700000|2021-09-03 15:41:40|85535.3|85510.3|85534.4|85509.4|85535.3|85510.3|85530.7|85505.7|21
1630683710000|2021-09-03 15:41:50|85534.5|85509.5|85531.6|85506.6|85535|85510|85529|85504|21
1630683720000|2021-09-03 15:42:00|85530.8|85505.8|85532|85507|85532.4|85507.4|85529.6|85504.6|23
1630683730000|2021-09-03 15:42:10|85532.3|85507.3|85531.2|85506.2|85532.3|85507.3|85530.6|85505.6|14
1630683740000|2021-09-03 15:42:20|85531.5|85506.5|85530.6|85505.6|85532.4|85507.4|85529.5|85504.5|18
1630683750000|2021-09-03 15:42:30|85530.3|85505.3|85543.3|85493.3|85545.6|85508.5|85530.3|85493.2|31
1630683760000|2021-09-03 15:42:40|85543.1|85493.1|85543.7|85493.7|85543.8|85493.8|85543|85493|26
1630683770000|2021-09-03 15:42:50|85543.6|85493.6|85542.7|85492.7|85543.8|85493.8|85542.7|85492.7|23
1630683780000|2021-09-03 15:43:00|85542.9|85492.9|85541.6|85491.6|85543.5|85493.5|85541.5|85491.5|13
1630683790000|2021-09-03 15:43:10|85542|85492|85542.7|85492.7|85542.9|85492.9|85542|85492|29
1630683800000|2021-09-03 15:43:20|85543.2|85493.2|85532.1|85507.1|85546.1|85508.2|85531.8|85492.9|37
1630683810000|2021-09-03 15:43:30|85532.2|85507.2|85528.9|85503.9|85544.5|85507.3|85528.8|85493.5|31
1630683820000|2021-09-03 15:43:40|85529.2|85504.2|85528.8|85503.8|85529.5|85504.5|85528.5|85503.5|22
1630683830000|2021-09-03 15:43:50|85528.9|85503.9|85541.8|85491.8|85541.9|85504.4|85528.9|85491.6|14
1630683840000|2021-09-03 15:44:00|85541.9|85491.9|85539.2|85489.2|85541.9|85491.9|85539.2|85489.2|29
1630683850000|2021-09-03 15:44:10|85539.3|85489.3|85539.4|85489.4|85541|85491|85539.3|85489.3|35
1630683860000|2021-09-03 15:44:20|85539.5|85489.5|85539.4|85489.4|85539.7|85489.7|85539.1|85489.1|24
1630683870000|2021-09-03 15:44:30|85539.3|85489.3|85538.8|85488.8|85539.5|85489.5|85538.7|85488.7|19
1630683880000|2021-09-03 15:44:40|85538.7|85488.7|85538.4|85488.4|85539.9|85489.9|85538.3|85488.3|18
1630683890000|2021-09-03 15:44:50|85538.5|85488.5|85539.3|85489.3|85539.4|85489.4|85538.4|85488.4|16
1630683900000|2021-09-03 15:45:00|85539.1|85489.1|85546.9|85496.9|85546.9|85496.9|85538.7|85488.7|47
1630683910000|2021-09-03 15:45:10|85546.4|85496.4|85546.4|85496.4|85547.5|85511.1|85535.2|85493.6|29
1630683920000|2021-09-03 15:45:20|85546.5|85496.5|85545|85495|85547.1|85497.1|85543.3|85493.3|38
1630683930000|2021-09-03 15:45:30|85545.3|85495.3|85547.3|85497.3|85547.6|85497.6|85543.8|85493.8|44
1630683940000|2021-09-03 15:45:40|85547|85497|85542.1|85492.1|85547.1|85509.8|85534.6|85491.2|45
1630683950000|2021-09-03 15:45:50|85542|85492|85544.3|85494.3|85544.3|85494.3|85540.5|85490.5|38
1630683960000|2021-09-03 15:46:00|85544.4|85494.4|85542.1|85492.1|85545.2|85503.9|85528.9|85490.3|38
1630683970000|2021-09-03 15:46:10|85542.6|85492.6|85541.1|85491.1|85543.4|85493.4|85540.8|85490.8|18
1630683980000|2021-09-03 15:46:20|85540.9|85490.9|85539.6|85489.6|85540.9|85490.9|85539.1|85489.1|20
1630683990000|2021-09-03 15:46:30|85539.9|85489.9|85538.8|85488.8|85540.5|85500.6|85525.4|85488|27
1630684000000|2021-09-03 15:46:40|85538.5|85488.5|85539.2|85489.2|85540.8|85502.4|85526.5|85488.2|30
1630684010000|2021-09-03 15:46:50|85539.1|85489.1|85539.8|85489.8|85540.5|85490.5|85539.1|85489.1|30
1630684020000|2021-09-03 15:47:00|85538.5|85488.5|85538.6|85488.6|85539.3|85489.3|85538.1|85488.1|20
1630684030000|2021-09-03 15:47:10|85538.7|85488.7|85541.2|85491.2|85543.8|85499.1|85524.1|85487.4|38
1630684040000|2021-09-03 15:47:20|85541.8|85491.8|85543.4|85493.4|85544.7|85494.7|85541.1|85491.1|39
1630684050000|2021-09-03 15:47:30|85543.3|85493.3|85541.5|85491.5|85545.2|85495.2|85541.3|85491.3|16
1630684060000|2021-09-03 15:47:40|85541.4|85491.4|85540.8|85490.8|85541.6|85491.6|85539.1|85489.1|36
1630684070000|2021-09-03 15:47:50|85540.9|85490.9|85537.2|85487.2|85541.4|85491.4|85536.6|85486.6|31
1630684080000|2021-09-03 15:48:00|85537|85487|85536.8|85486.8|85537.5|85487.5|85536.4|85486.4|26
1630684090000|2021-09-03 15:48:10|85536.9|85486.9|85535.7|85485.7|85537.2|85487.2|85535.1|85485.1|23
1630684100000|2021-09-03 15:48:20|85535.6|85485.6|85535.2|85485.2|85535.9|85485.9|85534.4|85484.4|23
1630684110000|2021-09-03 15:48:30|85535.3|85485.3|85540.2|85490.2|85540.7|85490.7|85535.2|85485.2|40
1630684120000|2021-09-03 15:48:40|85540|85490|85535.3|85485.3|85540.4|85490.4|85534.4|85484.4|40
1630684130000|2021-09-03 15:48:50|85535.2|85485.2|85535.3|85485.3|85535.5|85485.5|85534.6|85484.6|28
1630684140000|2021-09-03 15:49:00|85535.6|85485.6|85536.3|85486.3|85536.5|85486.5|85534.6|85484.6|28
1630684150000|2021-09-03 15:49:10|85536.4|85486.4|85535.4|85485.4|85538.4|85488.4|85534.9|85484.9|36
1630684160000|2021-09-03 15:49:20|85534.1|85484.1|85533.1|85483.1|85535.3|85485.3|85531.9|85481.9|37
1630684170000|2021-09-03 15:49:30|85533|85483|85534|85484|85535.6|85485.6|85533|85483|28
1630684180000|2021-09-03 15:49:40|85534.4|85484.4|85534.2|85484.2|85534.5|85484.5|85533.7|85483.7|20
1630684190000|2021-09-03 15:49:50|85534.3|85484.3|85535.8|85485.8|85536.6|85486.6|85531.8|85481.8|46
1630684200000|2021-09-03 15:50:00|85536|85486|85540.1|85490.1|85542.3|85492.3|85536|85486|46
1630684210000|2021-09-03 15:50:10|85540|85490|85539.8|85489.8|85540.8|85490.8|85538.6|85488.6|47
1630684220000|2021-09-03 15:50:20|85540.1|85490.1|85541.3|85491.3|85541.3|85491.3|85538.5|85488.5|34
1630684230000|2021-09-03 15:50:30|85541.4|85491.4|85541.8|85491.8|85542.5|85492.5|85541.4|85491.4|23
1630684240000|2021-09-03 15:50:40|85542|85492|85541.6|85491.6|85542.6|85492.6|85541.4|85491.4|25
1630684250000|2021-09-03 15:50:50|85541.8|85491.8|85541.2|85491.2|85541.8|85491.8|85540.9|85490.9|16
1630684260000|2021-09-03 15:51:00|85540.7|85490.7|85544|85494|85544.3|85494.3|85540.6|85490.6|30
1630684270000|2021-09-03 15:51:10|85544.1|85494.1|85543.9|85493.9|85544.8|85494.8|85543.9|85493.9|25
1630684280000|2021-09-03 15:51:20|85544|85494|85542.1|85492.1|85544.3|85494.3|85541.7|85491.7|32
1630684290000|2021-09-03 15:51:30|85542|85492|85542.5|85492.5|85543|85493|85541.6|85491.6|20
1630684300000|2021-09-03 15:51:40|85542.6|85492.6|85543.5|85493.5|85544.9|85494.9|85542.4|85492.4|34
1630684310000|2021-09-03 15:51:50|85543.2|85493.2|85542.3|85492.3|85543.5|85493.5|85541.3|85491.3|31
1630684320000|2021-09-03 15:52:00|85542.2|85492.2|85541.7|85491.7|85543.8|85493.8|85541.2|85491.2|38
1630684330000|2021-09-03 15:52:10|85541.6|85491.6|85523.4|85473.4|85542.2|85492.2|85522.8|85472.8|50
1630684340000|2021-09-03 15:52:20|85523.3|85473.3|85502.6|85477.6|85524|85478.2|85501.6|85465|51
1630684350000|2021-09-03 15:52:30|85502.5|85477.5|85515.8|85465.8|85519.3|85480.4|85502.5|85465.1|42
1630684360000|2021-09-03 15:52:40|85516|85466|85517.2|85467.2|85520.1|85470.1|85515.9|85465.9|43
1630684370000|2021-09-03 15:52:50|85517.3|85467.3|85501.4|85476.4|85517.3|85478.5|85501.4|85464.6|43
1630684380000|2021-09-03 15:53:00|85501.3|85476.3|85496.7|85471.7|85502.5|85477.5|85494.5|85469.5|54
1630684390000|2021-09-03 15:53:10|85496.5|85471.5|85494.7|85469.7|85497.9|85472.9|85494.4|85469.4|36
1630684400000|2021-09-03 15:53:20|85494.6|85469.6|85499.7|85449.7|85508.4|85470.9|85490.4|85449.4|38
1630684410000|2021-09-03 15:53:30|85499.2|85449.2|85500.7|85450.7|85501.8|85451.8|85498.4|85448.4|33
1630684420000|2021-09-03 15:53:40|85499.7|85449.7|85488.9|85463.9|85499.9|85463.9|85487.7|85449.7|16
1630684430000|2021-09-03 15:53:50|85488.7|85463.7|85503.7|85453.7|85505.2|85465.5|85487.9|85453.6|26
1630684440000|2021-09-03 15:54:00|85503.9|85453.9|85503|85453|85504.3|85465.9|85489.7|85450.5|41
1630684450000|2021-09-03 15:54:10|85502.7|85452.7|85502.4|85452.4|85503.8|85453.8|85501.5|85451.5|44
1630684460000|2021-09-03 15:54:20|85502.5|85452.5|85501.1|85451.1|85502.8|85452.8|85500.7|85450.7|26
1630684470000|2021-09-03 15:54:30|85501|85451|85474.2|85449.2|85501.7|85463|85472.7|85436.3|45
1630684480000|2021-09-03 15:54:40|85473.1|85448.1|85472.7|85447.7|85487.6|85449.7|85471.2|85436.8|32
1630684490000|2021-09-03 15:54:50|85472.1|85447.1|85464.2|85439.2|85484.5|85447.5|85463.4|85427.2|47
1630684500000|2021-09-03 15:55:00|85464.4|85439.4|85473|85423|85477|85440.7|85463.8|85422.6|54
1630684510000|2021-09-03 15:55:10|85472.4|85422.4|85462.3|85437.3|85473.9|85438.5|85461.3|85422|40
1630684520000|2021-09-03 15:55:20|85462|85437|85463.7|85438.7|85463.8|85438.8|85461.7|85436.7|35
1630684530000|2021-09-03 15:55:30|85463.8|85438.8|85461.7|85436.7|85476.6|85438.9|85461.1|85423.9|42
1630684540000|2021-09-03 15:55:40|85461.6|85436.6|85460.5|85435.5|85476.2|85439.2|85458.6|85425.4|44
1630684550000|2021-09-03 15:55:50|85460.4|85435.4|85463.2|85438.2|85464.4|85439.4|85460.4|85435.4|32
1630684560000|2021-09-03 15:56:00|85463.4|85438.4|85462.3|85437.3|85463.9|85438.9|85462.3|85437.3|24
1630684570000|2021-09-03 15:56:10|85462.8|85437.8|85461.3|85436.3|85463|85438|85461.3|85436.3|18
1630684580000|2021-09-03 15:56:20|85461.5|85436.5|85461.4|85436.4|85462|85437|85460.8|85435.8|23
1630684590000|2021-09-03 15:56:30|85461.2|85436.2|85458.8|85433.8|85461.9|85436.9|85458.3|85433.3|22
1630684600000|2021-09-03 15:56:40|85458.3|85433.3|85457.1|85432.1|85458.3|85433.3|85454.5|85429.5|36
1630684610000|2021-09-03 15:56:50|85457.9|85432.9|85460.1|85435.1|85473.2|85435.8|85456.8|85421.5|33
1630684620000|2021-09-03 15:57:00|85460|85435|85465|85440|85465.3|85440.3|85459.4|85434.4|33
1630684630000|2021-09-03 15:57:10|85464.5|85439.5|85464.3|85439.3|85464.6|85439.6|85463.8|85438.8|21
1630684640000|2021-09-03 15:57:20|85464.1|85439.1|85470.5|85445.5|85480.8|85445.5|85463.9|85428.6|46
1630684650000|2021-09-03 15:57:30|85471.5|85446.5|85468.6|85443.6|85472.5|85447.5|85468.4|85443.4|29
1630684660000|2021-09-03 15:57:40|85468.8|85443.8|85468.9|85443.9|85471.4|85446.4|85467.1|85442.1|40
1630684670000|2021-09-03 15:57:50|85469|85444|85469.2|85444.2|85470.1|85445.1|85468.4|85443.4|32
1630684680000|2021-09-03 15:58:00|85468.8|85443.8|85476.4|85451.4|85487|85451.9|85468.8|85435.7|39
1630684690000|2021-09-03 15:58:10|85476.6|85451.6|85475.3|85450.3|85476.9|85451.9|85474.5|85449.5|32
1630684700000|2021-09-03 15:58:20|85475.6|85450.6|85477.3|85452.3|85478.1|85453.1|85475.4|85450.4|23
1630684710000|2021-09-03 15:58:30|85476.7|85451.7|85476.2|85451.2|85478.6|85453.6|85475.1|85450.1|23
1630684720000|2021-09-03 15:58:40|85476.7|85451.7|85475.5|85450.5|85476.7|85451.7|85474.1|85449.1|23
1630684730000|2021-09-03 15:58:50|85475.2|85450.2|85473.8|85448.8|85475.6|85450.6|85473.6|85448.6|25
1630684740000|2021-09-03 15:59:00|85474.6|85449.6|85474.9|85449.9|85475|85450|85473.2|85448.2|22
1630684750000|2021-09-03 15:59:10|85474.7|85449.7|85479.5|85454.5|85480.5|85455.5|85474.7|85449.7|36
1630684760000|2021-09-03 15:59:20|85479.7|85454.7|85479.3|85454.3|85479.9|85454.9|85478.6|85453.6|28
1630684770000|2021-09-03 15:59:30|85479.5|85454.5|85478.9|85453.9|85479.9|85454.9|85478.8|85453.8|19
1630684780000|2021-09-03 15:59:40|85481.3|85456.3|85485.1|85460.1|85486|85461|85479.7|85454.7|36
1630684790000|2021-09-03 15:59:50|85484.4|85459.4|85484.6|85459.6|85486.2|85461.2|85483.9|85458.9|29
1630684800000|2021-09-03 16:00:00|85484.5|85459.5|85501.3|85451.3|85501.3|85459.8|85484.4|85447.5|41
1630684810000|2021-09-03 16:00:10|85501.4|85451.4|85485.9|85460.9|85501.5|85461.5|85485.9|85447|33
1630684820000|2021-09-03 16:00:20|85485.6|85460.6|85496.9|85446.9|85498.9|85461.8|85485.6|85446.1|39
1630684830000|2021-09-03 16:00:30|85496.6|85446.6|85496.9|85446.9|85498|85448|85495.8|85445.8|33
1630684840000|2021-09-03 16:00:40|85496.8|85446.8|85496.3|85446.3|85497.5|85447.5|85495.5|85445.5|27
1630684850000|2021-09-03 16:00:50|85496.4|85446.4|85494|85444|85496.6|85446.6|85489.8|85439.8|39
1630684860000|2021-09-03 16:01:00|85493.7|85443.7|85491.6|85441.6|85494.6|85444.6|85489|85439|52
1630684870000|2021-09-03 16:01:10|85492|85442|85492.6|85442.6|85492.7|85442.7|85491.1|85441.1|25
1630684880000|2021-09-03 16:01:20|85492.5|85442.5|85494.2|85444.2|85494.9|85444.9|85491.4|85441.4|35
1630684890000|2021-09-03 16:01:30|85494.1|85444.1|85492.7|85442.7|85496.3|85446.3|85491.5|85441.5|41
1630684900000|2021-09-03 16:01:40|85493.9|85443.9|85493.2|85443.2|85494|85444|85491.4|85441.4|27
1630684910000|2021-09-03 16:01:50|85493.1|85443.1|85491.5|85441.5|85493.9|85443.9|85491.4|85441.4|27
1630684920000|2021-09-03 16:02:00|85491.4|85441.4|85495.4|85445.4|85496.3|85446.3|85491.4|85441.4|37
1630684930000|2021-09-03 16:02:10|85495.8|85445.8|85496|85446|85496.4|85446.4|85495.2|85445.2|37
1630684940000|2021-09-03 16:02:20|85495.9|85445.9|85496.1|85446.1|85496.8|85446.8|85495.7|85445.7|22
1630684950000|2021-09-03 16:02:30|85496|85446|85501.8|85451.8|85501.9|85451.9|85495|85445|37
1630684960000|2021-09-03 16:02:40|85501.6|85451.6|85503.7|85453.7|85504.3|85454.3|85499.6|85449.6|31
1630684970000|2021-09-03 16:02:50|85503.2|85453.2|85503.9|85453.9|85504.5|85454.5|85502.9|85452.9|30
1630684980000|2021-09-03 16:03:00|85503.5|85453.5|85506.4|85456.4|85507.7|85457.7|85503.5|85453.5|43
1630684990000|2021-09-03 16:03:10|85506.7|85456.7|85503.7|85453.7|85507.9|85457.9|85501.5|85451.5|43
1630685000000|2021-09-03 16:03:20|85502.2|85452.2|85505|85455|85505.9|85455.9|85501.9|85451.9|31
1630685010000|2021-09-03 16:03:30|85505.2|85455.2|85507.8|85457.8|85509.5|85459.5|85504.8|85454.8|25
1630685020000|2021-09-03 16:03:40|85507.6|85457.6|85505.7|85455.7|85507.8|85470.5|85493.6|85455.3|29
1630685030000|2021-09-03 16:03:50|85506|85456|85505.7|85455.7|85506.2|85456.2|85505.2|85455.2|25
1630685040000|2021-09-03 16:04:00|85505.6|85455.6|85504.7|85454.7|85505.6|85455.6|85503.6|85453.6|29
1630685050000|2021-09-03 16:04:10|85504.6|85454.6|85508.9|85458.9|85508.9|85458.9|85503.8|85453.8|25
1630685060000|2021-09-03 16:04:20|85510.9|85460.9|85509.3|85459.3|85510.9|85460.9|85508.9|85458.9|37
1630685070000|2021-09-03 16:04:30|85509.6|85459.6|85495.6|85470.6|85510.7|85471.1|85494.9|85457.4|36
1630685080000|2021-09-03 16:04:40|85496.1|85471.1|85493.5|85468.5|85496.1|85471.1|85492.8|85467.8|38
1630685090000|2021-09-03 16:04:50|85492|85467|85494.8|85469.8|85494.8|85469.8|85492|85467|33
1630685100000|2021-09-03 16:05:00|85494.9|85469.9|85496.9|85471.9|85497.6|85472.6|85494.7|85469.7|37
1630685110000|2021-09-03 16:05:10|85497|85472|85495.3|85470.3|85497.2|85472.2|85495.3|85470.3|37
1630685120000|2021-09-03 16:05:20|85495.2|85470.2|85495.5|85470.5|85496.7|85471.7|85495.2|85470.2|23
1630685130000|2021-09-03 16:05:30|85495.6|85470.6|85494.8|85469.8|85495.6|85470.6|85494|85469|27
1630685140000|2021-09-03 16:05:40|85494.1|85469.1|85493.8|85468.8|85494.8|85469.8|85493.5|85468.5|22
1630685150000|2021-09-03 16:05:50|85493.5|85468.5|85493.2|85468.2|85493.7|85468.7|85492.7|85467.7|14
1630685160000|2021-09-03 16:06:00|85493.5|85468.5|85491.7|85466.7|85493.9|85468.9|85491.3|85466.3|28
1630685170000|2021-09-03 16:06:10|85492.3|85467.3|85491.9|85466.9|85492.3|85467.3|85490.6|85465.6|21
1630685180000|2021-09-03 16:06:20|85492.4|85467.4|85499.3|85449.3|85502.5|85467.4|85491|85448.9|40
1630685190000|2021-09-03 16:06:30|85499.8|85449.8|85501.5|85451.5|85501.5|85451.5|85498.7|85448.7|34
1630685200000|2021-09-03 16:06:40|85501.6|85451.6|85497.9|85447.9|85501.6|85451.6|85497.5|85447.5|24
1630685210000|2021-09-03 16:06:50|85497.8|85447.8|85497|85447|85498.9|85448.9|85494.8|85444.8|41
1630685220000|2021-09-03 16:07:00|85497.5|85447.5|85496.6|85446.6|85497.6|85447.6|85496.5|85446.5|22
1630685230000|2021-09-03 16:07:10|85497.3|85447.3|85501.4|85451.4|85501.6|85451.6|85496.1|85446.1|34
1630685240000|2021-09-03 16:07:20|85501.7|85451.7|85504.1|85454.1|85505.6|85455.6|85501.3|85451.3|39
1630685250000|2021-09-03 16:07:30|85504.8|85454.8|85503.7|85453.7|85505.5|85455.5|85503.5|85453.5|20
1630685260000|2021-09-03 16:07:40|85504.1|85454.1|85505.2|85455.2|85506.1|85456.1|85503.4|85453.4|23
1630685270000|2021-09-03 16:07:50|85505.1|85455.1|85506.7|85456.7|85508.5|85458.5|85504.1|85454.1|33
1630685280000|2021-09-03 16:08:00|85506.6|85456.6|85498.8|85448.8|85506.9|85456.9|85498.8|85448.8|43
1630685290000|2021-09-03 16:08:10|85499.4|85449.4|85498.9|85448.9|85500|85450|85498.2|85448.2|44
1630685300000|2021-09-03 16:08:20|85499|85449|85499.7|85449.7|85500|85450|85498.4|85448.4|26
1630685310000|2021-09-03 16:08:30|85499.5|85449.5|85498.2|85448.2|85500.7|85450.7|85498.1|85448.1|15
1630685320000|2021-09-03 16:08:40|85498.3|85448.3|85500.9|85450.9|85501|85451|85497.7|85447.7|36
1630685330000|2021-09-03 16:08:50|85501.1|85451.1|85501.8|85451.8|85502|85452|85500.7|85450.7|20
1630685340000|2021-09-03 16:09:00|85501.7|85451.7|85501|85451|85501.7|85451.7|85500.9|85450.9|26
1630685350000|2021-09-03 16:09:10|85501.3|85451.3|85497.9|85447.9|85501.3|85451.3|85497.4|85447.4|28
1630685360000|2021-09-03 16:09:20|85497.5|85447.5|85499.4|85449.4|85500.1|85450.1|85497.5|85447.5|33
1630685370000|2021-09-03 16:09:30|85499.3|85449.3|85498.2|85448.2|85499.6|85449.6|85498.2|85448.2|17
1630685380000|2021-09-03 16:09:40|85498.1|85448.1|85496.7|85446.7|85498.2|85448.2|85496.6|85446.6|27
1630685390000|2021-09-03 16:09:50|85496.6|85446.6|85498|85448|85499.1|85449.1|85496.2|85446.2|38
1630685400000|2021-09-03 16:10:00|85497.9|85447.9|85499.1|85449.1|85501.5|85451.5|85497.7|85447.7|32
1630685410000|2021-09-03 16:10:10|85498.9|85448.9|85501.1|85451.1|85501.8|85451.8|85498.4|85448.4|33
1630685420000|2021-09-03 16:10:20|85500.9|85450.9|85500.3|85450.3|85501.3|85451.3|85499.9|85449.9|19
1630685430000|2021-09-03 16:10:30|85500.6|85450.6|85497|85447|85501.1|85451.1|85496.2|85446.2|24
1630685440000|2021-09-03 16:10:40|85497.7|85447.7|85498.5|85448.5|85499|85449|85497.2|85447.2|35
1630685450000|2021-09-03 16:10:50|85498.8|85448.8|85497.3|85447.3|85499.1|85449.1|85497.2|85447.2|32
1630685460000|2021-09-03 16:11:00|85497.2|85447.2|85497.9|85447.9|85498.6|85448.6|85496.3|85446.3|29
1630685470000|2021-09-03 16:11:10|85498|85448|85489|85439|85498.9|85448.9|85489|85439|46
1630685480000|2021-09-03 16:11:20|85489.9|85439.9|85489.1|85439.1|85489.9|85439.9|85488.2|85438.2|21
1630685490000|2021-09-03 16:11:30|85489.9|85439.9|85490.9|85440.9|85491.6|85441.6|85489.5|85439.5|25
1630685500000|2021-09-03 16:11:40|85490.7|85440.7|85489.2|85439.2|85490.9|85440.9|85487.8|85437.8|24
1630685510000|2021-09-03 16:11:50|85489.4|85439.4|85488.8|85438.8|85489.8|85439.8|85486.7|85436.7|32
1630685520000|2021-09-03 16:12:00|85489.2|85439.2|85488.6|85438.6|85489.2|85439.2|85488.2|85438.2|12
1630685530000|2021-09-03 16:12:10|85488.7|85438.7|85488.6|85438.6|85488.7|85438.7|85487|85437|25
1630685540000|2021-09-03 16:12:20|85489|85439|85477.2|85452.2|85489|85452.6|85475.4|85438.3|25
1630685550000|2021-09-03 16:12:30|85477.6|85452.6|85490.2|85440.2|85490.4|85452.8|85476.7|85440.2|17
1630685560000|2021-09-03 16:12:40|85489.1|85439.1|85491.3|85441.3|85491.4|85441.4|85489.1|85439.1|25
1630685570000|2021-09-03 16:12:50|85491.2|85441.2|85491.3|85441.3|85491.5|85441.5|85490.8|85440.8|27
1630685580000|2021-09-03 16:13:00|85491.4|85441.4|85479.1|85454.1|85491.9|85454.2|85478.2|85441|23
1630685590000|2021-09-03 16:13:10|85491|85441|85491.4|85441.4|85491.6|85441.6|85490.8|85440.8|22
1630685600000|2021-09-03 16:13:20|85491.5|85441.5|85492.7|85442.7|85493.6|85443.6|85491|85441|35
1630685610000|2021-09-03 16:13:30|85493.1|85443.1|85493.1|85443.1|85493.6|85443.6|85492.4|85442.4|21
1630685620000|2021-09-03 16:13:40|85492.4|85442.4|85479|85454|85493.7|85454.8|85479|85442.4|17
1630685630000|2021-09-03 16:13:50|85479.4|85454.4|85491.5|85441.5|85491.9|85454.4|85478.5|85441|20
1630685640000|2021-09-03 16:14:00|85492|85442|85488.6|85438.6|85492.3|85452|85474.6|85438.1|29
1630685650000|2021-09-03 16:14:10|85489|85439|85487.2|85437.2|85489.2|85439.2|85486.8|85436.8|29
1630685660000|2021-09-03 16:14:20|85487.5|85437.5|85485|85435|85487.7|85437.7|85485|85435|33
1630685670000|2021-09-03 16:14:30|85483.8|85433.8|85484.2|85434.2|85485.4|85435.4|85481.6|85431.6|38
1630685680000|2021-09-03 16:14:40|85484.3|85434.3|85485.5|85435.5|85485.5|85435.5|85484.2|85434.2|14
1630685690000|2021-09-03 16:14:50|85485.2|85435.2|85484.7|85434.7|85485.7|85435.7|85484.1|85434.1|19
1630685700000|2021-09-03 16:15:00|85485|85435|85486.1|85436.1|85486.5|85436.5|85484.1|85434.1|27
1630685710000|2021-09-03 16:15:10|85486.6|85436.6|85483.6|85433.6|85486.7|85436.7|85483.6|85433.6|20
1630685720000|2021-09-03 16:15:20|85483.4|85433.4|85472.2|85447.2|85485.3|85447.4|85471.5|85432.7|16
1630685730000|2021-09-03 16:15:30|85471.2|85446.2|85483.3|85433.3|85486.1|85448.8|85471.1|85432.2|22
1630685740000|2021-09-03 16:15:40|85483.2|85433.2|85484|85434|85484|85434|85482.3|85432.3|22
1630685750000|2021-09-03 16:15:50|85483.7|85433.7|85483.7|85433.7|85483.9|85433.9|85482.4|85432.4|24
1630685760000|2021-09-03 16:16:00|85483.4|85433.4|85482.9|85432.9|85483.9|85433.9|85482.3|85432.3|18
1630685770000|2021-09-03 16:16:10|85482.4|85432.4|85470.6|85445.6|85482.4|85445.6|85469.3|85432.4|19
1630685780000|2021-09-03 16:16:20|85470.5|85445.5|85481.8|85431.8|85482.4|85445.8|85470.1|85431.1|22
1630685790000|2021-09-03 16:16:30|85482|85432|85483.2|85433.2|85484.3|85434.3|85482|85432|15
1630685800000|2021-09-03 16:16:40|85482.9|85432.9|85488.7|85438.7|85490.3|85440.3|85482.7|85432.7|36
1630685810000|2021-09-03 16:16:50|85489.4|85439.4|85485.1|85435.1|85489.6|85439.6|85485.1|85435.1|27
1630685820000|2021-09-03 16:17:00|85485|85435|85484.3|85434.3|85485.2|85435.2|85483.1|85433.1|34
1630685830000|2021-09-03 16:17:10|85484.7|85434.7|85489|85439|85490.4|85440.4|85484.7|85434.7|35
1630685840000|2021-09-03 16:17:20|85488.7|85438.7|85489.4|85439.4|85489.5|85439.5|85488.5|85438.5|11
1630685850000|2021-09-03 16:17:30|85489.6|85439.6|85489.6|85439.6|85491|85441|85488.8|85438.8|25
1630685860000|2021-09-03 16:17:40|85489.8|85439.8|85489.7|85439.7|85490.8|85440.8|85489.7|85439.7|23
1630685870000|2021-09-03 16:17:50|85489.3|85439.3|85488.7|85438.7|85490.2|85440.2|85488.5|85438.5|24
1630685880000|2021-09-03 16:18:00|85475.4|85450.4|85485.9|85435.9|85487.4|85450.6|85475.4|85434.9|31
1630685890000|2021-09-03 16:18:10|85485.4|85435.4|85485.1|85435.1|85486.2|85436.2|85484.6|85434.6|23
1630685900000|2021-09-03 16:18:20|85485.3|85435.3|85484.7|85434.7|85485.7|85435.7|85484.2|85434.2|16
1630685910000|2021-09-03 16:18:30|85484.8|85434.8|85485.6|85435.6|85485.8|85435.8|85484.6|85434.6|17
1630685920000|2021-09-03 16:18:40|85485.7|85435.7|85484.4|85434.4|85485.7|85435.7|85484|85434|16
1630685930000|2021-09-03 16:18:50|85484|85434|85484.9|85434.9|85485.1|85435.1|85483.6|85433.6|28
1630685940000|2021-09-03 16:19:00|85484.7|85434.7|85485.3|85435.3|85487.8|85437.8|85484.5|85434.5|36
1630685950000|2021-09-03 16:19:10|85486|85436|85492.9|85442.9|85492.9|85442.9|85485.9|85435.9|36
1630685960000|2021-09-03 16:19:20|85492.5|85442.5|85492.5|85442.5|85492.9|85442.9|85491.3|85441.3|24
1630685970000|2021-09-03 16:19:30|85492.6|85442.6|85493.5|85443.5|85494|85444|85492.2|85442.2|30
1630685980000|2021-09-03 16:19:40|85493.4|85443.4|85493.7|85443.7|85493.8|85443.8|85492.5|85442.5|16
1630685990000|2021-09-03 16:19:50|85493.8|85443.8|85493.4|85443.4|85493.9|85443.9|85492.8|85442.8|20
1630686000000|2021-09-03 16:20:00|85493.6|85443.6|85493|85443|85493.7|85443.7|85492.3|85442.3|17
1630686010000|2021-09-03 16:20:10|85492.8|85442.8|85493.5|85443.5|85493.6|85443.6|85492|85442|17
1630686020000|2021-09-03 16:20:20|85493.6|85443.6|85494|85444|85494|85444|85492.7|85442.7|15
1630686030000|2021-09-03 16:20:30|85493.9|85443.9|85492.4|85442.4|85493.9|85443.9|85492|85442|18
1630686040000|2021-09-03 16:20:40|85492.6|85442.6|85492.7|85442.7|85493.1|85443.1|85491.9|85441.9|9
1630686050000|2021-09-03 16:20:50|85492.9|85442.9|85494.8|85444.8|85494.8|85444.8|85492.2|85442.2|23
1630686060000|2021-09-03 16:21:00|85495.4|85445.4|85495.4|85445.4|85496.1|85446.1|85494.6|85444.6|21
1630686070000|2021-09-03 16:21:10|85495.3|85445.3|85494.9|85444.9|85496.6|85446.6|85494.9|85444.9|25
1630686080000|2021-09-03 16:21:20|85494.8|85444.8|85493.5|85443.5|85495.5|85445.5|85492.9|85442.9|24
1630686090000|2021-09-03 16:21:30|85493.2|85443.2|85490.4|85440.4|85493.7|85443.7|85489.6|85439.6|43
1630686100000|2021-09-03 16:21:40|85490.6|85440.6|85491.6|85441.6|85492.2|85442.2|85490.4|85440.4|29
1630686110000|2021-09-03 16:21:50|85491.7|85441.7|85492.3|85442.3|85492.5|85442.5|85491.2|85441.2|21
1630686120000|2021-09-03 16:22:00|85492.2|85442.2|85489.6|85439.6|85492.2|85442.2|85489.4|85439.4|36
1630686130000|2021-09-03 16:22:10|85489.3|85439.3|85488.7|85438.7|85489.9|85439.9|85488.1|85438.1|20
1630686140000|2021-09-03 16:22:20|85488.6|85438.6|85489.9|85439.9|85490.9|85440.9|85488.6|85438.6|32
1630686150000|2021-09-03 16:22:30|85490.1|85440.1|85488|85438|85490.2|85440.2|85487.9|85437.9|23
1630686160000|2021-09-03 16:22:40|85488.5|85438.5|85487.2|85437.2|85489.3|85439.3|85487.2|85437.2|21
1630686170000|2021-09-03 16:22:50|85487.1|85437.1|85487.4|85437.4|85487.4|85437.4|85485.3|85435.3|36
1630686180000|2021-09-03 16:23:00|85487|85437|85486.4|85436.4|85487.5|85437.5|85486.4|85436.4|29
1630686190000|2021-09-03 16:23:10|85486.5|85436.5|85485.9|85435.9|85486.5|85436.5|85484|85434|29
1630686200000|2021-09-03 16:23:20|85485.6|85435.6|85485|85435|85485.6|85435.6|85484.3|85434.3|19
1630686210000|2021-09-03 16:23:30|85484.9|85434.9|85483.9|85433.9|85485.5|85435.5|85482.7|85432.7|25
1630686220000|2021-09-03 16:23:40|85484.4|85434.4|85483.5|85433.5|85485|85435|85482.8|85432.8|23
1630686230000|2021-09-03 16:23:50|85483.8|85433.8|85484.1|85434.1|85485.7|85435.7|85482.8|85432.8|23
1630686240000|2021-09-03 16:24:00|85484.3|85434.3|85483.2|85433.2|85484.3|85434.3|85483.1|85433.1|21
1630686250000|2021-09-03 16:24:10|85483.1|85433.1|85483.3|85433.3|85484|85434|85482.8|85432.8|26
1630686260000|2021-09-03 16:24:20|85483.1|85433.1|85482.9|85432.9|85484.6|85434.6|85482.4|85432.4|30
1630686270000|2021-09-03 16:24:30|85482.8|85432.8|85482.3|85432.3|85483.9|85433.9|85481.9|85431.9|32
1630686280000|2021-09-03 16:24:40|85481.9|85431.9|85470.6|85445.6|85483.5|85447.2|85469.7|85431.7|28
1630686290000|2021-09-03 16:24:50|85470.5|85445.5|85471.1|85446.1|85471.1|85446.1|85469.8|85444.8|19
1630686300000|2021-09-03 16:25:00|85470.8|85445.8|85471.1|85446.1|85471.5|85446.5|85469.7|85444.7|9
1630686310000|2021-09-03 16:25:10|85470.9|85445.9|85480.2|85430.2|85482.3|85445.9|85470.8|85430.2|16
1630686320000|2021-09-03 16:25:20|85480.5|85430.5|85482.7|85432.7|85482.7|85432.7|85479.4|85429.4|18
1630686330000|2021-09-03 16:25:30|85479.5|85429.5|85477|85427|85480.9|85430.9|85476.2|85426.2|20
1630686340000|2021-09-03 16:25:40|85477.1|85427.1|85478.8|85428.8|85478.8|85428.8|85477.1|85427.1|40
1630686350000|2021-09-03 16:25:50|85479|85429|85479.5|85429.5|85479.5|85429.5|85478.2|85428.2|18
1630686360000|2021-09-03 16:26:00|85479.4|85429.4|85484.2|85434.2|85484.5|85434.5|85479.1|85429.1|35
1630686370000|2021-09-03 16:26:10|85484.7|85434.7|85483.7|85433.7|85485.1|85435.1|85483.4|85433.4|17
1630686380000|2021-09-03 16:26:20|85483.8|85433.8|85482.2|85432.2|85484.3|85434.3|85482|85432|25
1630686390000|2021-09-03 16:26:30|85482.1|85432.1|85482.7|85432.7|85482.9|85432.9|85482|85432|18
1630686400000|2021-09-03 16:26:40|85482.8|85432.8|85481|85431|85482.8|85432.8|85480.9|85430.9|16
1630686410000|2021-09-03 16:26:50|85480.9|85430.9|85482.9|85432.9|85483|85433|85480.7|85430.7|19
1630686420000|2021-09-03 16:27:00|85482.6|85432.6|85481.7|85431.7|85482.9|85432.9|85480.2|85430.2|28
1630686430000|2021-09-03 16:27:10|85481.3|85431.3|85481.5|85431.5|85482|85432|85480.6|85430.6|20
1630686440000|2021-09-03 16:27:20|85481.9|85431.9|85480.2|85430.2|85482.1|85432.1|85480.1|85430.1|17
1630686450000|2021-09-03 16:27:30|85480.1|85430.1|85480.7|85430.7|85481.5|85431.5|85480.1|85430.1|25
1630686460000|2021-09-03 16:27:40|85480.8|85430.8|85481.5|85431.5|85481.6|85431.6|85480.5|85430.5|19
1630686470000|2021-09-03 16:27:50|85481.4|85431.4|85480.2|85430.2|85481.6|85431.6|85480.2|85430.2|11
1630686480000|2021-09-03 16:28:00|85480.5|85430.5|85479.8|85429.8|85481.4|85431.4|85478.8|85428.8|28
1630686490000|2021-09-03 16:28:10|85479.7|85429.7|85479.6|85429.6|85480.8|85430.8|85479.2|85429.2|17
1630686500000|2021-09-03 16:28:20|85479.4|85429.4|85473.9|85423.9|85480.5|85430.5|85472.1|85422.1|30
1630686510000|2021-09-03 16:28:30|85474.4|85424.4|85478.4|85428.4|85478.5|85428.5|85473|85423|32
1630686520000|2021-09-03 16:28:40|85478.7|85428.7|85478.5|85428.5|85481.1|85431.1|85477.8|85427.8|20
1630686530000|2021-09-03 16:28:50|85478.7|85428.7|85478.4|85428.4|85479.2|85429.2|85477.3|85427.3|27
1630686540000|2021-09-03 16:29:00|85478.5|85428.5|85481.6|85431.6|85482.7|85446.5|85469.5|85427.8|24
1630686550000|2021-09-03 16:29:10|85482.3|85432.3|85481|85431|85482.6|85432.6|85480.4|85430.4|23
1630686560000|2021-09-03 16:29:20|85480.8|85430.8|85481.5|85431.5|85481.8|85431.8|85480.8|85430.8|18
1630686570000|2021-09-03 16:29:30|85481.6|85431.6|85480.9|85430.9|85483.2|85433.2|85480.7|85430.7|20
1630686580000|2021-09-03 16:29:40|85481.2|85431.2|85478.2|85428.2|85481.6|85431.6|85478.2|85428.2|24
1630686590000|2021-09-03 16:29:50|85477.9|85427.9|85477.6|85427.6|85478.4|85428.4|85477|85427|30
1630686600000|2021-09-03 16:30:00|85477.4|85427.4|85478.2|85428.2|85478.6|85428.6|85477.4|85427.4|23
1630686610000|2021-09-03 16:30:10|85478|85428|85478.6|85428.6|85478.6|85428.6|85476.8|85426.8|29
1630686620000|2021-09-03 16:30:20|85478.4|85428.4|85478.1|85428.1|85478.6|85428.6|85477.1|85427.1|27
1630686630000|2021-09-03 16:30:30|85478.3|85428.3|85468.9|85443.9|85479.4|85444.5|85467.9|85427.6|23
1630686640000|2021-09-03 16:30:40|85468.7|85443.7|85470.8|85445.8|85472.6|85447.6|85467.1|85442.1|27
1630686650000|2021-09-03 16:30:50|85472.5|85447.5|85472.6|85447.6|85481.7|85450.1|85469.3|85431.7|30
1630686660000|2021-09-03 16:31:00|85473.2|85448.2|85470|85445|85485.6|85449.1|85470|85431.8|30
1630686670000|2021-09-03 16:31:10|85482.3|85432.3|85485.5|85435.5|85486.4|85436.4|85481.7|85431.7|28
1630686680000|2021-09-03 16:31:20|85485.3|85435.3|85487|85437|85487|85437|85484.4|85434.4|23
1630686690000|2021-09-03 16:31:30|85486.7|85436.7|85486.9|85436.9|85488.2|85438.2|85485.7|85435.7|23
1630686700000|2021-09-03 16:31:40|85487.8|85437.8|85486.4|85436.4|85487.8|85437.8|85485.5|85435.5|31
1630686710000|2021-09-03 16:31:50|85486.3|85436.3|85488.1|85438.1|85488.2|85438.2|85486.2|85436.2|14
1630686720000|2021-09-03 16:32:00|85487.8|85437.8|85487|85437|85488.2|85438.2|85486.3|85436.3|31
1630686730000|2021-09-03 16:32:10|85487.1|85437.1|85492.6|85442.6|85493.3|85443.3|85486.9|85436.9|33
1630686740000|2021-09-03 16:32:20|85492.3|85442.3|85492|85442|85492.4|85442.4|85490.5|85440.5|26
1630686750000|2021-09-03 16:32:30|85491.3|85441.3|85492.5|85442.5|85493|85443|85490.5|85440.5|45
1630686760000|2021-09-03 16:32:40|85492.3|85442.3|85492.2|85442.2|85493.7|85443.7|85492.1|85442.1|24
1630686770000|2021-09-03 16:32:50|85492.3|85442.3|85492.6|85442.6|85492.8|85442.8|85492.1|85442.1|16
1630686780000|2021-09-03 16:33:00|85492.2|85442.2|85491.6|85441.6|85492.5|85442.5|85491.6|85441.6|13
1630686790000|2021-09-03 16:33:10|85491|85441|85493.2|85443.2|85493.5|85443.5|85490.7|85440.7|36
1630686800000|2021-09-03 16:33:20|85493.3|85443.3|85493.7|85443.7|85493.7|85443.7|85492.8|85442.8|25
1630686810000|2021-09-03 16:33:30|85493.2|85443.2|85497.3|85447.3|85497.8|85447.8|85493.2|85443.2|40
1630686820000|2021-09-03 16:33:40|85496.4|85446.4|85495.9|85445.9|85497.1|85447.1|85494.8|85444.8|45
1630686830000|2021-09-03 16:33:50|85495.8|85445.8|85495.5|85445.5|85496.1|85446.1|85494.6|85444.6|24
1630686840000|2021-09-03 16:34:00|85495.7|85445.7|85480.9|85455.9|85495.7|85455.9|85480.3|85443.3|22
1630686850000|2021-09-03 16:34:10|85481.6|85456.6|85482|85457|85482.3|85457.3|85479.9|85454.9|22
1630686860000|2021-09-03 16:34:20|85482.1|85457.1|85481.3|85456.3|85482.1|85457.1|85480.8|85455.8|6
1630686870000|2021-09-03 16:34:30|85481.5|85456.5|85482.4|85457.4|85497.3|85458.4|85481.4|85443.7|32
1630686880000|2021-09-03 16:34:40|85482|85457|85495|85445|85495|85457.7|85482|85442.2|23
1630686890000|2021-09-03 16:34:50|85494.8|85444.8|85494.5|85444.5|85494.8|85444.8|85492.1|85442.1|29
1630686900000|2021-09-03 16:35:00|85494|85444|85493.7|85443.7|85495.7|85445.7|85493.4|85443.4|34
1630686910000|2021-09-03 16:35:10|85492.9|85442.9|85492.2|85442.2|85493.3|85443.3|85491.8|85441.8|18
1630686920000|2021-09-03 16:35:20|85492.7|85442.7|85493.3|85443.3|85493.7|85443.7|85492.2|85442.2|22
1630686930000|2021-09-03 16:35:30|85479.3|85454.3|85480|85455|85480.9|85455.9|85478.8|85453.8|17
1630686940000|2021-09-03 16:35:40|85478.7|85453.7|85493.5|85443.5|85493.5|85456.3|85478.7|85441.6|28
1630686950000|2021-09-03 16:35:50|85493.8|85443.8|85492.7|85442.7|85495.1|85445.1|85492.7|85442.7|26
1630686960000|2021-09-03 16:36:00|85492.8|85442.8|85493.2|85443.2|85493.3|85443.3|85492.6|85442.6|11
1630686970000|2021-09-03 16:36:10|85493.3|85443.3|85478.9|85453.9|85493.3|85454.9|85478.6|85442|19
1630686980000|2021-09-03 16:36:20|85479.3|85454.3|85479.3|85454.3|85479.9|85454.9|85479.3|85454.3|16
1630686990000|2021-09-03 16:36:30|85479.5|85454.5|85478.7|85453.7|85491.7|85455.3|85477.6|85441.6|18
1630687000000|2021-09-03 16:36:40|85478.9|85453.9|85476.4|85451.4|85481.2|85456.2|85476.2|85451.2|29
1630687010000|2021-09-03 16:36:50|85476.3|85451.3|85487.7|85437.7|85489.6|85453.9|85476.3|85436.1|43
1630687020000|2021-09-03 16:37:00|85488.2|85438.2|85487.3|85437.3|85488.2|85438.2|85486.1|85436.1|43
1630687030000|2021-09-03 16:37:10|85487.4|85437.4|85488.3|85438.3|85488.7|85438.7|85487.4|85437.4|17
1630687040000|2021-09-03 16:37:20|85488.2|85438.2|85488.8|85438.8|85488.8|85449.2|85474.2|85435.9|32
1630687050000|2021-09-03 16:37:30|85488.9|85438.9|85488|85438|85489.4|85439.4|85487.4|85437.4|22
1630687060000|2021-09-03 16:37:40|85488.1|85438.1|85488|85438|85489.6|85439.6|85487.6|85437.6|23
1630687070000|2021-09-03 16:37:50|85487.7|85437.7|85472.6|85447.6|85489.3|85451.6|85472.6|85437.7|24
1630687080000|2021-09-03 16:38:00|85473.8|85448.8|85474|85449|85475|85450|85473.8|85448.8|25
1630687090000|2021-09-03 16:38:10|85473.9|85448.9|85473.7|85448.7|85474.7|85449.7|85473.1|85448.1|20
1630687100000|2021-09-03 16:38:20|85474.9|85449.9|85486.5|85436.5|85487.8|85450.3|85473.6|85435.8|24
1630687110000|2021-09-03 16:38:30|85487.4|85437.4|85473.9|85448.9|85488.2|85449.5|85473.6|85437.4|22
1630687120000|2021-09-03 16:38:40|85474|85449|85474.4|85449.4|85474.9|85449.9|85473.8|85448.8|26
1630687130000|2021-09-03 16:38:50|85474.7|85449.7|85474.2|85449.2|85487.2|85450|85473.5|85436.3|22
1630687140000|2021-09-03 16:39:00|85474.1|85449.1|85474.8|85449.8|85474.8|85449.8|85473.3|85448.3|25
1630687150000|2021-09-03 16:39:10|85474.9|85449.9|85474.8|85449.8|85475.1|85450.1|85474.4|85449.4|21
1630687160000|2021-09-03 16:39:20|85474.6|85449.6|85489.6|85439.6|85493|85453.9|85473.7|85437.8|30
1630687170000|2021-09-03 16:39:30|85489.7|85439.7|85491.2|85441.2|85491.2|85441.2|85489.1|85439.1|33
1630687180000|2021-09-03 16:39:40|85491.4|85441.4|85490.1|85440.1|85491.4|85441.4|85490.1|85440.1|19
1630687190000|2021-09-03 16:39:50|85490.7|85440.7|85477.2|85452.2|85491|85454.4|85477.2|85440|20
1630687200000|2021-09-03 16:40:00|85477.6|85452.6|85476.7|85451.7|85478.7|85453.7|85476.7|85451.7|17
1630687210000|2021-09-03 16:40:10|85477.6|85452.6|85477.2|85452.2|85478|85453|85474.5|85449.5|27
1630687220000|2021-09-03 16:40:20|85476.1|85451.1|85477.1|85452.1|85477.8|85452.8|85475|85450|30
1630687230000|2021-09-03 16:40:30|85477.2|85452.2|85491.8|85441.8|85494.1|85453.8|85476.9|85441.5|49
1630687240000|2021-09-03 16:40:40|85491.7|85441.7|85492.4|85442.4|85492.5|85442.5|85490.6|85440.6|28
1630687250000|2021-09-03 16:40:50|85492.5|85442.5|85491.9|85441.9|85492.8|85442.8|85491.7|85441.7|24
1630687260000|2021-09-03 16:41:00|85491.6|85441.6|85491|85441|85492|85453.9|85477.2|85439.9|29
1630687270000|2021-09-03 16:41:10|85490.2|85440.2|85490.2|85440.2|85491.3|85441.3|85489.6|85439.6|32
1630687280000|2021-09-03 16:41:20|85490.6|85440.6|85490.5|85440.5|85491.4|85441.4|85489.4|85439.4|30
1630687290000|2021-09-03 16:41:30|85490.4|85440.4|85490.2|85440.2|85490.8|85440.8|85489.3|85439.3|24
1630687300000|2021-09-03 16:41:40|85489.8|85439.8|85476.1|85451.1|85489.8|85453|85476.1|85439.7|28
1630687310000|2021-09-03 16:41:50|85476.7|85451.7|85476|85451|85477.3|85452.3|85476|85451|21
1630687320000|2021-09-03 16:42:00|85475.7|85450.7|85486.9|85436.9|85487.8|85451.3|85474.7|85436.6|27
1630687330000|2021-09-03 16:42:10|85488.4|85438.4|85487.7|85437.7|85492.7|85442.7|85487.5|85437.5|46
1630687340000|2021-09-03 16:42:20|85487.4|85437.4|85489.8|85439.8|85489.8|85439.8|85487.3|85437.3|29
1630687350000|2021-09-03 16:42:30|85489.9|85439.9|85484.1|85434.1|85489.9|85439.9|85483.7|85433.7|19
1630687360000|2021-09-03 16:42:40|85484.2|85434.2|85484.3|85434.3|85484.9|85434.9|85484.2|85434.2|16
1630687370000|2021-09-03 16:42:50|85484.4|85434.4|85484.1|85434.1|85484.4|85434.4|85483.8|85433.8|18
1630687380000|2021-09-03 16:43:00|85484.9|85434.9|85472.3|85447.3|85484.9|85447.7|85470.3|85433.6|34
1630687390000|2021-09-03 16:43:10|85472.1|85447.1|85472.9|85447.9|85473.3|85448.3|85471|85446|35
1630687400000|2021-09-03 16:43:20|85473.3|85448.3|85474.1|85449.1|85474.6|85449.6|85472.6|85447.6|24
1630687410000|2021-09-03 16:43:30|85473.7|85448.7|85474.2|85449.2|85474.2|85449.2|85472.3|85447.3|30
1630687420000|2021-09-03 16:43:40|85474.1|85449.1|85474.9|85449.9|85474.9|85449.9|85473.3|85448.3|25
1630687430000|2021-09-03 16:43:50|85474.7|85449.7|85473.9|85448.9|85475|85450|85473.5|85448.5|16
1630687440000|2021-09-03 16:44:00|85474|85449|85488.1|85438.1|85488.1|85451.5|85473.3|85438|30
1630687450000|2021-09-03 16:44:10|85488.2|85438.2|85487.9|85437.9|85488.4|85438.4|85487.4|85437.4|26
1630687460000|2021-09-03 16:44:20|85487.8|85437.8|85488.6|85438.6|85488.6|85438.6|85487.5|85437.5|16
1630687470000|2021-09-03 16:44:30|85488.4|85438.4|85490.9|85440.9|85492|85442|85488.3|85438.3|25
1630687480000|2021-09-03 16:44:40|85490.7|85440.7|85489.5|85439.5|85491.2|85441.2|85489.5|85439.5|18
1630687490000|2021-09-03 16:44:50|85489.4|85439.4|85490.5|85440.5|85490.9|85440.9|85489.4|85439.4|18
1630687500000|2021-09-03 16:45:00|85490.4|85440.4|85487.3|85437.3|85490.4|85449.1|85474.1|85436.6|35
1630687510000|2021-09-03 16:45:10|85487|85437|85488|85438|85488.6|85438.6|85486.9|85436.9|21
1630687520000|2021-09-03 16:45:20|85488.2|85438.2|85487.7|85437.7|85488.7|85438.7|85487.5|85437.5|20
1630687530000|2021-09-03 16:45:30|85487.8|85437.8|85487.2|85437.2|85488|85438|85486.3|85436.3|26
1630687540000|2021-09-03 16:45:40|85487.5|85437.5|85486.9|85436.9|85487.8|85437.8|85486.2|85436.2|10
1630687550000|2021-09-03 16:45:50|85487|85437|85485|85435|85487|85437|85485|85435|19
1630687560000|2021-09-03 16:46:00|85485.2|85435.2|85472.5|85447.5|85485.9|85447.5|85472.5|85433.5|18
1630687570000|2021-09-03 16:46:10|85473.3|85448.3|85485.7|85435.7|85486.9|85448.8|85472.9|85434.3|32
1630687580000|2021-09-03 16:46:20|85484.8|85434.8|85484.5|85434.5|85485.9|85435.9|85484.2|85434.2|20
1630687590000|2021-09-03 16:46:30|85484.4|85434.4|85485.1|85435.1|85486.2|85436.2|85484|85434|37
1630687600000|2021-09-03 16:46:40|85485.2|85435.2|85485.9|85435.9|85485.9|85435.9|85484.6|85434.6|36
1630687610000|2021-09-03 16:46:50|85485.4|85435.4|85484.4|85434.4|85485.9|85435.9|85484.2|85434.2|28
1630687620000|2021-09-03 16:47:00|85484.6|85434.6|85485.8|85435.8|85486.3|85436.3|85484.1|85434.1|19
1630687630000|2021-09-03 16:47:10|85485.7|85435.7|85484.2|85434.2|85485.9|85435.9|85483.8|85433.8|34
1630687640000|2021-09-03 16:47:20|85484.3|85434.3|85485.8|85435.8|85487.1|85437.1|85484.3|85434.3|23
1630687650000|2021-09-03 16:47:30|85486.4|85436.4|85486|85436|85487.2|85437.2|85484|85434|43
1630687660000|2021-09-03 16:47:40|85485.5|85435.5|85486|85436|85486.1|85436.1|85484.3|85434.3|35
1630687670000|2021-09-03 16:47:50|85485.7|85435.7|85485.9|85435.9|85488.6|85438.6|85485.3|85435.3|34
1630687680000|2021-09-03 16:48:00|85485.7|85435.7|85486.5|85436.5|85486.5|85436.5|85484.2|85434.2|31
1630687690000|2021-09-03 16:48:10|85485.3|85435.3|85485.5|85435.5|85486.9|85436.9|85484.6|85434.6|28
1630687700000|2021-09-03 16:48:20|85485.6|85435.6|85485.2|85435.2|85486|85436|85483.5|85433.5|40
1630687710000|2021-09-03 16:48:30|85485|85435|85485.4|85435.4|85486.4|85436.4|85484.6|85434.6|38
1630687720000|2021-09-03 16:48:40|85485.3|85435.3|85484.6|85434.6|85485.4|85435.4|85483.7|85433.7|29
1630687730000|2021-09-03 16:48:50|85484.8|85434.8|85484.4|85434.4|85485.1|85435.1|85484|85434|17
1630687740000|2021-09-03 16:49:00|85484.6|85434.6|85484|85434|85484.9|85434.9|85483.7|85433.7|26
1630687750000|2021-09-03 16:49:10|85484.5|85434.5|85483.8|85433.8|85485.9|85435.9|85483.8|85433.8|23
1630687760000|2021-09-03 16:49:20|85483.9|85433.9|85484.3|85434.3|85484.8|85434.8|85483.9|85433.9|14
1630687770000|2021-09-03 16:49:30|85484.4|85434.4|85472.2|85447.2|85486.2|85447.2|85472.2|85434.4|20
1630687780000|2021-09-03 16:49:40|85473.7|85448.7|85474|85449|85474|85449|85471.8|85446.8|21
1630687790000|2021-09-03 16:49:50|85474.1|85449.1|85474.4|85449.4|85474.4|85449.4|85472.9|85447.9|16
1630687800000|2021-09-03 16:50:00|85474.3|85449.3|85472.5|85447.5|85474.3|85449.3|85472.4|85447.4|22
1630687810000|2021-09-03 16:50:10|85472.6|85447.6|85473|85448|85473.3|85448.3|85472.2|85447.2|16
1630687820000|2021-09-03 16:50:20|85472.1|85447.1|85486.3|85436.3|85486.5|85449.9|85472.1|85436.2|29
1630687830000|2021-09-03 16:50:30|85486.9|85436.9|85486.4|85436.4|85486.9|85436.9|85484.6|85434.6|24
1630687840000|2021-09-03 16:50:40|85486.5|85436.5|85486.1|85436.1|85486.7|85436.7|85485.5|85435.5|18
1630687850000|2021-09-03 16:50:50|85486.3|85436.3|85486.7|85436.7|85487.7|85437.7|85484.8|85434.8|29
1630687860000|2021-09-03 16:51:00|85487.1|85437.1|85487.3|85437.3|85487.5|85437.5|85486.9|85436.9|18
1630687870000|2021-09-03 16:51:10|85487.1|85437.1|85486.2|85436.2|85487.2|85437.2|85485.6|85435.6|18
1630687880000|2021-09-03 16:51:20|85486.3|85436.3|85486.8|85436.8|85487.5|85437.5|85486.1|85436.1|28
1630687890000|2021-09-03 16:51:30|85486.5|85436.5|85486.2|85436.2|85486.9|85436.9|85486|85436|18
1630687900000|2021-09-03 16:51:40|85486.1|85436.1|85486|85436|85486.2|85436.2|85485.2|85435.2|20
1630687910000|2021-09-03 16:51:50|85485.9|85435.9|85486|85436|85487.1|85437.1|85485.6|85435.6|23
1630687920000|2021-09-03 16:52:00|85485.9|85435.9|85485.7|85435.7|85485.9|85435.9|85483|85433|22
1630687930000|2021-09-03 16:52:10|85485.2|85435.2|85485.2|85435.2|85485.7|85435.7|85484.5|85434.5|20
1630687940000|2021-09-03 16:52:20|85484.4|85434.4|85484.4|85434.4|85484.9|85434.9|85484.1|85434.1|17
1630687950000|2021-09-03 16:52:30|85484.5|85434.5|85466.2|85416.2|85484.9|85434.9|85465|85415|29
1630687960000|2021-09-03 16:52:40|85465.1|85415.1|85463.2|85413.2|85465.9|85415.9|85462.6|85412.6|40
1630687970000|2021-09-03 16:52:50|85463.5|85413.5|85463|85413|85464.3|85414.3|85462.6|85412.6|26
1630687980000|2021-09-03 16:53:00|85463.2|85413.2|85463.7|85413.7|85464.2|85414.2|85463.2|85413.2|21
1630687990000|2021-09-03 16:53:10|85463.9|85413.9|85463.1|85413.1|85465.3|85415.3|85462.4|85412.4|36
1630688000000|2021-09-03 16:53:20|85462.7|85412.7|85459.6|85409.6|85463.1|85413.1|85458.3|85408.3|36
1630688010000|2021-09-03 16:53:30|85459.3|85409.3|85454.8|85404.8|85459.5|85409.5|85453.5|85403.5|46
1630688020000|2021-09-03 16:53:40|85455|85405|85459.2|85409.2|85460.2|85410.2|85455|85405|37
1630688030000|2021-09-03 16:53:50|85459.3|85409.3|85459.3|85409.3|85459.9|85409.9|85458.5|85408.5|40
1630688040000|2021-09-03 16:54:00|85459.4|85409.4|85458.1|85408.1|85459.8|85409.8|85457|85407|36
1630688050000|2021-09-03 16:54:10|85458.2|85408.2|85457.4|85407.4|85458.8|85408.8|85457.4|85407.4|24
1630688060000|2021-09-03 16:54:20|85457.5|85407.5|85457.7|85407.7|85458.7|85408.7|85457.3|85407.3|25
1630688070000|2021-09-03 16:54:30|85457.5|85407.5|85457.8|85407.8|85459.3|85409.3|85457.2|85407.2|32
1630688080000|2021-09-03 16:54:40|85457.5|85407.5|85457.8|85407.8|85458.5|85408.5|85457.5|85407.5|13
1630688090000|2021-09-03 16:54:50|85445.3|85420.3|85444.3|85419.3|85458.7|85420.7|85444.3|85407.3|26
1630688100000|2021-09-03 16:55:00|85444|85419|85458|85408|85458|85420.4|85443.7|85406.2|26
1630688110000|2021-09-03 16:55:10|85457.9|85407.9|85455.1|85405.1|85458|85408|85455.1|85405.1|23
1630688120000|2021-09-03 16:55:20|85455.6|85405.6|85456.3|85406.3|85458.5|85408.5|85454.6|85404.6|42
1630688130000|2021-09-03 16:55:30|85455.9|85405.9|85456.1|85406.1|85456.7|85406.7|85455.5|85405.5|24
1630688140000|2021-09-03 16:55:40|85456|85406|85456|85406|85456.9|85406.9|85455.5|85405.5|25
1630688150000|2021-09-03 16:55:50|85455.7|85405.7|85456.2|85406.2|85456.7|85406.7|85455.7|85405.7|14
1630688160000|2021-09-03 16:56:00|85456.8|85406.8|85457|85407|85457.2|85407.2|85456.4|85406.4|25
1630688170000|2021-09-03 16:56:10|85457.7|85407.7|85458.4|85408.4|85458.9|85408.9|85456.3|85406.3|25
1630688180000|2021-09-03 16:56:20|85458.5|85408.5|85459.5|85409.5|85460|85410|85458.4|85408.4|26
1630688190000|2021-09-03 16:56:30|85459.8|85409.8|85458.9|85408.9|85459.8|85409.8|85458.5|85408.5|28
1630688200000|2021-09-03 16:56:40|85457.6|85407.6|85459|85409|85459.7|85409.7|85457.6|85407.6|20
1630688210000|2021-09-03 16:56:50|85459.4|85409.4|85445.6|85420.6|85459.4|85421.8|85445.6|85409.2|17
1630688220000|2021-09-03 16:57:00|85445.8|85420.8|85458.4|85408.4|85459.8|85421.9|85445.6|85408.4|16
1630688230000|2021-09-03 16:57:10|85458.5|85408.5|85457.6|85407.6|85458.9|85408.9|85457.6|85407.6|23
1630688240000|2021-09-03 16:57:20|85444.8|85419.8|85456.8|85406.8|85458.7|85419.8|85444.8|85406.5|30
1630688250000|2021-09-03 16:57:30|85456.9|85406.9|85455.7|85405.7|85457.6|85407.6|85455.2|85405.2|34
1630688260000|2021-09-03 16:57:40|85455.5|85405.5|85456.1|85406.1|85456.5|85406.5|85455.5|85405.5|24
1630688270000|2021-09-03 16:57:50|85456|85406|85455.8|85405.8|85456.5|85406.5|85455.6|85405.6|26
1630688280000|2021-09-03 16:58:00|85456|85406|85450.8|85400.8|85456|85406|85449.7|85399.7|39
1630688290000|2021-09-03 16:58:10|85450.7|85400.7|85451.4|85401.4|85451.9|85401.9|85450.1|85400.1|25
1630688300000|2021-09-03 16:58:20|85451.7|85401.7|85446.3|85396.3|85451.9|85401.9|85444.6|85394.6|22
1630688310000|2021-09-03 16:58:30|85446.6|85396.6|85446.7|85396.7|85447.3|85397.3|85445.6|85395.6|30
1630688320000|2021-09-03 16:58:40|85446.1|85396.1|85446.5|85396.5|85446.7|85396.7|85446|85396|18
1630688330000|2021-09-03 16:58:50|85446.4|85396.4|85446.8|85396.8|85446.9|85396.9|85446|85396|20
1630688340000|2021-09-03 16:59:00|85447.4|85397.4|85446.2|85396.2|85447.6|85397.6|85446.2|85396.2|20
1630688350000|2021-09-03 16:59:10|85446.3|85396.3|85444.2|85394.2|85446.7|85396.7|85442.7|85392.7|38
1630688360000|2021-09-03 16:59:20|85444|85394|85444.6|85394.6|85445|85395|85443.7|85393.7|17
1630688370000|2021-09-03 16:59:30|85444.5|85394.5|85444.6|85394.6|85444.6|85394.6|85443.9|85393.9|6
1630688380000|2021-09-03 16:59:40|85444.5|85394.5|85443.3|85393.3|85445.1|85395.1|85442.2|85392.2|31
1630688390000|2021-09-03 16:59:50|85441.8|85391.8|85443.6|85393.6|85443.6|85393.6|85441.8|85391.8|22
1630688400000|2021-09-03 17:00:00|85443.4|85393.4|85443.5|85393.5|85443.5|85393.5|85443.3|85393.3|11
1630688410000|2021-09-03 17:00:10|85443.8|85393.8|85443.5|85393.5|85443.8|85393.8|85442.9|85392.9|15
1630688420000|2021-09-03 17:00:20|85443.3|85393.3|85444.5|85394.5|85444.5|85394.5|85442.3|85392.3|14
1630688430000|2021-09-03 17:00:30|85444.2|85394.2|85445.9|85395.9|85447.6|85397.6|85442.9|85392.9|32
1630688440000|2021-09-03 17:00:40|85446.4|85396.4|85445.1|85395.1|85446.5|85396.5|85444.9|85394.9|29
1630688450000|2021-09-03 17:00:50|85445.2|85395.2|85445.8|85395.8|85446.4|85396.4|85445|85395|24
1630688460000|2021-09-03 17:01:00|85445.7|85395.7|85445.9|85395.9|85446.3|85396.3|85445.3|85395.3|22
1630688470000|2021-09-03 17:01:10|85447.1|85397.1|85446.6|85396.6|85447.1|85397.1|85446.1|85396.1|14
1630688480000|2021-09-03 17:01:20|85446.5|85396.5|85444.3|85394.3|85446.7|85396.7|85443.6|85393.6|19
1630688490000|2021-09-03 17:01:30|85444.1|85394.1|85443.7|85393.7|85445.6|85395.6|85443.4|85393.4|27
1630688500000|2021-09-03 17:01:40|85443.8|85393.8|85442.1|85392.1|85444.5|85394.5|85442.1|85392.1|21
1630688510000|2021-09-03 17:01:50|85443|85393|85440|85390|85443|85393|85439|85389|22
1630688520000|2021-09-03 17:02:00|85440.9|85390.9|85439.4|85389.4|85441|85391|85438|85388|24
1630688530000|2021-09-03 17:02:10|85439.1|85389.1|85438.2|85388.2|85439.1|85389.1|85437|85387|23
1630688540000|2021-09-03 17:02:20|85438.4|85388.4|85433.9|85383.9|85438.7|85388.7|85433.9|85383.9|34
1630688550000|2021-09-03 17:02:30|85433.5|85383.5|85429|85379|85433.5|85383.5|85425.4|85375.4|36
1630688560000|2021-09-03 17:02:40|85428.3|85378.3|85432.5|85382.5|85433.9|85383.9|85428.3|85378.3|29
1630688570000|2021-09-03 17:02:50|85432.3|85382.3|85433|85383|85433|85383|85432|85382|28
1630688580000|2021-09-03 17:03:00|85433.1|85383.1|85436.4|85386.4|85436.8|85386.8|85433.1|85383.1|25
1630688590000|2021-09-03 17:03:10|85436.5|85386.5|85434.8|85384.8|85436.8|85386.8|85434.8|85384.8|28
1630688600000|2021-09-03 17:03:20|85435.3|85385.3|85435.9|85385.9|85435.9|85385.9|85435.1|85385.1|20
1630688610000|2021-09-03 17:03:30|85436.1|85386.1|85434|85384|85436.3|85386.3|85432.8|85382.8|40
1630688620000|2021-09-03 17:03:40|85433.1|85383.1|85432.9|85382.9|85433.7|85383.7|85432.3|85382.3|26
1630688630000|2021-09-03 17:03:50|85433.3|85383.3|85435.9|85385.9|85436.1|85386.1|85432.9|85382.9|41
1630688640000|2021-09-03 17:04:00|85435.6|85385.6|85435.4|85385.4|85436.2|85386.2|85435.3|85385.3|34
1630688650000|2021-09-03 17:04:10|85435.5|85385.5|85436|85386|85436|85386|85435.3|85385.3|23
1630688660000|2021-09-03 17:04:20|85435.8|85385.8|85439.8|85389.8|85439.8|85389.8|85435.7|85385.7|33
1630688670000|2021-09-03 17:04:30|85438.2|85388.2|85435.9|85385.9|85438.7|85388.7|85435.5|85385.5|36
1630688680000|2021-09-03 17:04:40|85436|85386|85437|85387|85437|85387|85435.4|85385.4|33
1630688690000|2021-09-03 17:04:50|85437.1|85387.1|85437.4|85387.4|85437.5|85387.5|85436.9|85386.9|26
1630688700000|2021-09-03 17:05:00|85437.6|85387.6|85438.6|85388.6|85438.6|85388.6|85436.9|85386.9|29
1630688710000|2021-09-03 17:05:10|85438.1|85388.1|85440.4|85390.4|85440.9|85402.7|85427.1|85387.8|38
1630688720000|2021-09-03 17:05:20|85441.1|85391.1|85440.5|85390.5|85441.1|85391.1|85440.1|85390.1|14
1630688730000|2021-09-03 17:05:30|85440.4|85390.4|85438.1|85388.1|85440.4|85390.4|85435.5|85385.5|25
1630688740000|2021-09-03 17:05:40|85438.2|85388.2|85437.4|85387.4|85438.2|85388.2|85436.2|85386.2|37
1630688750000|2021-09-03 17:05:50|85437.5|85387.5|85437.8|85387.8|85437.9|85387.9|85437.4|85387.4|19
1630688760000|2021-09-03 17:06:00|85438.1|85388.1|85436.1|85386.1|85438.2|85388.2|85436.1|85386.1|21
1630688770000|2021-09-03 17:06:10|85436.7|85386.7|85425.5|85400.5|85438.1|85400.8|85425.3|85386.7|22
1630688780000|2021-09-03 17:06:20|85426.3|85401.3|85438.2|85388.2|85438.8|85401.7|85425.4|85387.9|37
1630688790000|2021-09-03 17:06:30|85438.3|85388.3|85437.3|85387.3|85438.3|85388.3|85436.3|85386.3|33
1630688800000|2021-09-03 17:06:40|85437.5|85387.5|85437.8|85387.8|85438|85388|85437.3|85387.3|24
1630688810000|2021-09-03 17:06:50|85437.7|85387.7|85437.4|85387.4|85437.8|85387.8|85436.9|85386.9|22
1630688820000|2021-09-03 17:07:00|85437.2|85387.2|85424.1|85399.1|85437.2|85399.8|85423.5|85386.7|12
1630688830000|2021-09-03 17:07:10|85423.2|85398.2|85424.7|85399.7|85425.2|85400.2|85422.9|85397.9|17
1630688840000|2021-09-03 17:07:20|85422.8|85397.8|85422|85397|85424.6|85399.6|85421.3|85396.3|31
1630688850000|2021-09-03 17:07:30|85422.2|85397.2|85431.2|85381.2|85431.8|85400.4|85418.4|85381.2|31
1630688860000|2021-09-03 17:07:40|85431.4|85381.4|85427.5|85377.5|85431.4|85388.5|85413|85375.9|33
1630688870000|2021-09-03 17:07:50|85426.6|85376.6|85425.6|85375.6|85428.4|85378.4|85425.5|85375.5|31
1630688880000|2021-09-03 17:08:00|85425.7|85375.7|85426.2|85376.2|85426.4|85376.4|85425.1|85375.1|26
1630688890000|2021-09-03 17:08:10|85426.1|85376.1|85419|85369|85427.1|85377.1|85419|85369|56
1630688900000|2021-09-03 17:08:20|85418|85368|85416.9|85366.9|85419.3|85369.3|85415.2|85365.2|49
1630688910000|2021-09-03 17:08:30|85416.7|85366.7|85417.2|85367.2|85417.8|85367.8|85413.9|85363.9|46
1630688920000|2021-09-03 17:08:40|85416.8|85366.8|85419.5|85369.5|85421.2|85371.2|85416.2|85366.2|34
1630688930000|2021-09-03 17:08:50|85420.5|85370.5|85418.6|85368.6|85421|85371|85418.6|85368.6|33
1630688940000|2021-09-03 17:09:00|85419.2|85369.2|85421.4|85371.4|85421.9|85371.9|85419.2|85369.2|32
1630688950000|2021-09-03 17:09:10|85421.3|85371.3|85419.9|85369.9|85421.5|85371.5|85419.6|85369.6|31
1630688960000|2021-09-03 17:09:20|85420.5|85370.5|85420.1|85370.1|85420.5|85370.5|85419.6|85369.6|21
1630688970000|2021-09-03 17:09:30|85419.8|85369.8|85420.2|85370.2|85420.5|85370.5|85419.3|85369.3|24
1630688980000|2021-09-03 17:09:40|85420.3|85370.3|85414.9|85364.9|85421.3|85371.3|85413.2|85363.2|33
1630688990000|2021-09-03 17:09:50|85414.8|85364.8|85414.7|85364.7|85415.6|85365.6|85414.3|85364.3|26
1630689000000|2021-09-03 17:10:00|85414.5|85364.5|85415.2|85365.2|85415.2|85365.2|85414.2|85364.2|29
1630689010000|2021-09-03 17:10:10|85414.9|85364.9|85415.8|85365.8|85415.8|85365.8|85414.2|85364.2|26
1630689020000|2021-09-03 17:10:20|85415.9|85365.9|85411.4|85361.4|85415.9|85365.9|85411.4|85361.4|31
1630689030000|2021-09-03 17:10:30|85411.6|85361.6|85411.4|85361.4|85412.4|85362.4|85410.4|85360.4|29
1630689040000|2021-09-03 17:10:40|85411.6|85361.6|85411.1|85361.1|85413|85363|85409.8|85359.8|42
1630689050000|2021-09-03 17:10:50|85411.7|85361.7|85389.1|85364.1|85411.9|85371.7|85387.1|85349.7|55
1630689060000|2021-09-03 17:11:00|85390.2|85365.2|85407|85357|85407.4|85369.3|85390.2|85353.7|33
1630689070000|2021-09-03 17:11:10|85405.8|85355.8|85408|85358|85409.5|85359.5|85405.8|85355.8|28
1630689080000|2021-09-03 17:11:20|85408.1|85358.1|85413.6|85363.6|85413.6|85363.6|85408.1|85358.1|38
1630689090000|2021-09-03 17:11:30|85413.3|85363.3|85410.1|85360.1|85413.3|85363.3|85410.1|85360.1|33
1630689100000|2021-09-03 17:11:40|85410.4|85360.4|85411.2|85361.2|85412.7|85362.7|85410.3|85360.3|22
1630689110000|2021-09-03 17:11:50|85411.3|85361.3|85411.2|85361.2|85411.9|85361.9|85411.2|85361.2|25
1630689120000|2021-09-03 17:12:00|85411|85361|85411.5|85361.5|85411.7|85361.7|85410.3|85360.3|19
1630689130000|2021-09-03 17:12:10|85411.9|85361.9|85411.3|85361.3|85412|85362|85411.1|85361.1|14
1630689140000|2021-09-03 17:12:20|85411.4|85361.4|85411.3|85361.3|85411.6|85361.6|85411.1|85361.1|19
1630689150000|2021-09-03 17:12:30|85412.1|85362.1|85411.2|85361.2|85412.1|85362.1|85411.1|85361.1|10
1630689160000|2021-09-03 17:12:40|85411.4|85361.4|85407.3|85357.3|85411.9|85361.9|85406.2|85356.2|27
1630689170000|2021-09-03 17:12:50|85407.8|85357.8|85409.9|85359.9|85411|85361|85405.6|85355.6|43
1630689180000|2021-09-03 17:13:00|85410.6|85360.6|85409.4|85359.4|85410.6|85360.6|85408.3|85358.3|22
1630689190000|2021-09-03 17:13:10|85409.8|85359.8|85409.5|85359.5|85410.1|85360.1|85408.9|85358.9|18
1630689200000|2021-09-03 17:13:20|85409.6|85359.6|85409.8|85359.8|85413.1|85363.1|85409.3|85359.3|42
1630689210000|2021-09-03 17:13:30|85410|85360|85409.4|85359.4|85410.3|85360.3|85409.3|85359.3|23
1630689220000|2021-09-03 17:13:40|85409.5|85359.5|85410.3|85360.3|85410.8|85360.8|85408.7|85358.7|19
1630689230000|2021-09-03 17:13:50|85410.4|85360.4|85408.3|85358.3|85410.5|85360.5|85408|85358|29
1630689240000|2021-09-03 17:14:00|85408.7|85358.7|85407|85357|85410.6|85360.6|85406.5|85356.5|38
1630689250000|2021-09-03 17:14:10|85406.8|85356.8|85404.7|85354.7|85406.9|85356.9|85404.5|85354.5|39
1630689260000|2021-09-03 17:14:20|85404.5|85354.5|85404.8|85354.8|85405.6|85355.6|85404.5|85354.5|22
1630689270000|2021-09-03 17:14:30|85405.3|85355.3|85405.1|85355.1|85405.4|85355.4|85404.7|85354.7|13
1630689280000|2021-09-03 17:14:40|85404.7|85354.7|85405.1|85355.1|85406.2|85356.2|85404.2|85354.2|15
1630689290000|2021-09-03 17:14:50|85405.2|85355.2|85405.2|85355.2|85405.9|85355.9|85404.7|85354.7|15
1630689300000|2021-09-03 17:15:00|85405|85355|85405|85355|85406.1|85356.1|85404.6|85354.6|18
1630689310000|2021-09-03 17:15:10|85404.6|85354.6|85406.1|85356.1|85406.6|85356.6|85404.4|85354.4|22
1630689320000|2021-09-03 17:15:20|85406.3|85356.3|85405.1|85355.1|85406.7|85356.7|85405.1|85355.1|18
1630689330000|2021-09-03 17:15:30|85405.6|85355.6|85405.7|85355.7|85406.1|85356.1|85405.3|85355.3|19
1630689340000|2021-09-03 17:15:40|85405.4|85355.4|85405.5|85355.5|85405.8|85355.8|85405.1|85355.1|10
1630689350000|2021-09-03 17:15:50|85406|85356|85405.2|85355.2|85406|85356|85405.2|85355.2|7
1630689360000|2021-09-03 17:16:00|85405.4|85355.4|85405.8|85355.8|85405.8|85355.8|85402.6|85352.6|26
1630689370000|2021-09-03 17:16:10|85406|85356|85405.2|85355.2|85407.8|85357.8|85405.1|85355.1|34
1630689380000|2021-09-03 17:16:20|85405|85355|85404.9|85354.9|85405.8|85355.8|85404.3|85354.3|17
1630689390000|2021-09-03 17:16:30|85405.1|85355.1|85405.9|85355.9|85405.9|85355.9|85404.7|85354.7|16
1630689400000|2021-09-03 17:16:40|85407|85357|85394.4|85369.4|85407|85369.5|85393.5|85355.6|23
1630689410000|2021-09-03 17:16:50|85394.1|85369.1|85392.8|85367.8|85395|85370|85392.8|85367.8|17
1630689420000|2021-09-03 17:17:00|85393|85368|85393.1|85368.1|85394|85369|85392.9|85367.9|16
1630689430000|2021-09-03 17:17:10|85392.6|85367.6|85392.8|85367.8|85393.5|85368.5|85392.2|85367.2|21
1630689440000|2021-09-03 17:17:20|85393.1|85368.1|85403.6|85353.6|85403.8|85368.3|85391.7|85353.5|22
1630689450000|2021-09-03 17:17:30|85402|85352|85403.4|85353.4|85403.7|85353.7|85402|85352|24
1630689460000|2021-09-03 17:17:40|85403.7|85353.7|85400.7|85350.7|85403.7|85353.7|85397.4|85347.4|32
1630689470000|2021-09-03 17:17:50|85400.6|85350.6|85400|85350|85401|85351|85399.5|85349.5|17
1630689480000|2021-09-03 17:18:00|85400.1|85350.1|85400.8|85350.8|85401.1|85351.1|85400|85350|18
1630689490000|2021-09-03 17:18:10|85400.7|85350.7|85400.7|85350.7|85400.9|85350.9|85400.2|85350.2|10
1630689500000|2021-09-03 17:18:20|85400.8|85350.8|85399.1|85349.1|85401.1|85351.1|85398.2|85348.2|15
1630689510000|2021-09-03 17:18:30|85399.2|85349.2|85399.5|85349.5|85399.8|85349.8|85398.8|85348.8|11
1630689520000|2021-09-03 17:18:40|85399.2|85349.2|85396.9|85346.9|85399.3|85349.3|85396|85346|23
1630689530000|2021-09-03 17:18:50|85396.5|85346.5|85397.2|85347.2|85397.5|85347.5|85396.5|85346.5|15
1630689540000|2021-09-03 17:19:00|85396.6|85346.6|85396.9|85346.9|85397.8|85347.8|85396.6|85346.6|17
1630689550000|2021-09-03 17:19:10|85396.8|85346.8|85397.6|85347.6|85397.9|85347.9|85396.7|85346.7|16
1630689560000|2021-09-03 17:19:20|85397.4|85347.4|85398.5|85348.5|85398.5|85348.5|85397.1|85347.1|22
1630689570000|2021-09-03 17:19:30|85398.4|85348.4|85385.7|85360.7|85398.4|85361.5|85385.4|85348.4|24
1630689580000|2021-09-03 17:19:40|85385.8|85360.8|85385.4|85360.4|85386|85361|85385.4|85360.4|12
1630689590000|2021-09-03 17:19:50|85385.2|85360.2|85385|85360|85385.4|85360.4|85384.9|85359.9|17
1630689600000|2021-09-03 17:20:00|85384.9|85359.9|85385.4|85360.4|85385.7|85360.7|85384.7|85359.7|13
1630689610000|2021-09-03 17:20:10|85385.3|85360.3|85380.2|85355.2|85385.3|85360.3|85379.2|85354.2|31
1630689620000|2021-09-03 17:20:20|85380.8|85355.8|85382.5|85357.5|85382.5|85357.5|85380.6|85355.6|27
1630689630000|2021-09-03 17:20:30|85381.8|85356.8|85384.7|85359.7|85386.2|85361.2|85381.2|85356.2|39
1630689640000|2021-09-03 17:20:40|85384.6|85359.6|85384|85359|85385|85360|85383.7|85358.7|16
1630689650000|2021-09-03 17:20:50|85384.6|85359.6|85384.4|85359.4|85385|85360|85384.3|85359.3|10
1630689660000|2021-09-03 17:21:00|85384.6|85359.6|85383.7|85358.7|85385.1|85360.1|85381.8|85356.8|25
1630689670000|2021-09-03 17:21:10|85383.1|85358.1|85383.3|85358.3|85384.9|85359.9|85382.9|85357.9|22
1630689680000|2021-09-03 17:21:20|85383.6|85358.6|85383.4|85358.4|85383.7|85358.7|85383.3|85358.3|12
1630689690000|2021-09-03 17:21:30|85383.3|85358.3|85389.7|85364.7|85389.7|85364.7|85383.2|85358.2|15
1630689700000|2021-09-03 17:21:40|85388.6|85363.6|85388.6|85363.6|85390.2|85365.2|85388.3|85363.3|21
1630689710000|2021-09-03 17:21:50|85388.4|85363.4|85388.5|85363.5|85389.5|85364.5|85388.4|85363.4|26
1630689720000|2021-09-03 17:22:00|85388.3|85363.3|85388.4|85363.4|85388.4|85363.4|85387.9|85362.9|13
1630689730000|2021-09-03 17:22:10|85388.5|85363.5|85388.2|85363.2|85389|85364|85386.1|85361.1|25
1630689740000|2021-09-03 17:22:20|85387.7|85362.7|85388.2|85363.2|85388.5|85363.5|85386.9|85361.9|12
1630689750000|2021-09-03 17:22:30|85388.4|85363.4|85387.2|85362.2|85388.4|85363.4|85387.1|85362.1|27
1630689760000|2021-09-03 17:22:40|85387.5|85362.5|85388.1|85363.1|85389.2|85364.2|85387.5|85362.5|15
1630689770000|2021-09-03 17:22:50|85388|85363|85386|85361|85388|85363|85385.5|85360.5|21
1630689780000|2021-09-03 17:23:00|85384.7|85359.7|85384.8|85359.8|85385.6|85360.6|85382|85357|30
1630689790000|2021-09-03 17:23:10|85385.3|85360.3|85384.4|85359.4|85385.6|85360.6|85383.8|85358.8|24
1630689800000|2021-09-03 17:23:20|85384.3|85359.3|85384.1|85359.1|85384.4|85359.4|85384.1|85359.1|4
1630689810000|2021-09-03 17:23:30|85384|85359|85384.2|85359.2|85385.4|85360.4|85383.8|85358.8|19
1630689820000|2021-09-03 17:23:40|85384.1|85359.1|85385.9|85360.9|85386.2|85361.2|85383.7|85358.7|30
1630689830000|2021-09-03 17:23:50|85386.4|85361.4|85382.7|85357.7|85386.4|85361.4|85381.9|85356.9|33
1630689840000|2021-09-03 17:24:00|85382.3|85357.3|85382.9|85357.9|85382.9|85357.9|85381.3|85356.3|28
1630689850000|2021-09-03 17:24:10|85382.7|85357.7|85381.3|85356.3|85382.7|85357.7|85381.1|85356.1|15
1630689860000|2021-09-03 17:24:20|85380.6|85355.6|85382|85357|85382.5|85357.5|85380.4|85355.4|25
1630689870000|2021-09-03 17:24:30|85382.2|85357.2|85381.2|85356.2|85383|85358|85377|85352|32
1630689880000|2021-09-03 17:24:40|85381.3|85356.3|85379.3|85354.3|85381.5|85356.5|85379.3|85354.3|21
1630689890000|2021-09-03 17:24:50|85379.2|85354.2|85379.9|85354.9|85380.7|85355.7|85378.6|85353.6|19
1630689900000|2021-09-03 17:25:00|85379.8|85354.8|85377.1|85352.1|85379.8|85354.8|85375.6|85350.6|36
1630689910000|2021-09-03 17:25:10|85376.7|85351.7|85376.5|85351.5|85377.5|85352.5|85376.1|85351.1|25
1630689920000|2021-09-03 17:25:20|85376.8|85351.8|85380.1|85355.1|85380.1|85355.1|85376.4|85351.4|26
1630689930000|2021-09-03 17:25:30|85379.4|85354.4|85383.6|85358.6|85384.6|85359.6|85379.4|85354.4|43
1630689940000|2021-09-03 17:25:40|85383.5|85358.5|85379.7|85354.7|85384.7|85359.7|85379.7|85354.7|31
1630689950000|2021-09-03 17:25:50|85377.8|85352.8|85378.2|85353.2|85379.9|85354.9|85376.8|85351.8|27
1630689960000|2021-09-03 17:26:00|85378.7|85353.7|85379.1|85354.1|85379.3|85354.3|85376.8|85351.8|26
1630689970000|2021-09-03 17:26:10|85379.5|85354.5|85378.6|85353.6|85380.2|85355.2|85378.2|85353.2|35
1630689980000|2021-09-03 17:26:20|85378.7|85353.7|85382|85357|85382.4|85357.4|85378.2|85353.2|33
1630689990000|2021-09-03 17:26:30|85382.3|85357.3|85381.1|85356.1|85382.3|85357.3|85380.6|85355.6|30
1630690000000|2021-09-03 17:26:40|85381.2|85356.2|85381|85356|85381.2|85356.2|85380.9|85355.9|10
1630690010000|2021-09-03 17:26:50|85381.1|85356.1|85383.2|85358.2|85383.4|85358.4|85381|85356|18
1630690020000|2021-09-03 17:27:00|85383.1|85358.1|85383.1|85358.1|85383.9|85358.9|85382.7|85357.7|17
1630690030000|2021-09-03 17:27:10|85378.9|85353.9|85378.4|85353.4|85382|85357|85378|85353|34
1630690040000|2021-09-03 17:27:20|85378.6|85353.6|85378.9|85353.9|85379.2|85354.2|85378.6|85353.6|13
1630690050000|2021-09-03 17:27:30|85378.3|85353.3|85378.7|85353.7|85379|85354|85378.3|85353.3|17
1630690060000|2021-09-03 17:27:40|85378.3|85353.3|85379|85354|85379|85354|85377.8|85352.8|20
1630690070000|2021-09-03 17:27:50|85378.8|85353.8|85378.8|85353.8|85379|85354|85378.1|85353.1|19
1630690080000|2021-09-03 17:28:00|85378.5|85353.5|85378.8|85353.8|85379.1|85354.1|85378.3|85353.3|13
1630690090000|2021-09-03 17:28:10|85378.7|85353.7|85379.7|85354.7|85379.8|85354.8|85378.5|85353.5|23
1630690100000|2021-09-03 17:28:20|85379.6|85354.6|85379|85354|85379.6|85354.6|85378|85353|20
1630690110000|2021-09-03 17:28:30|85379.1|85354.1|85378.5|85353.5|85379.1|85354.1|85378|85353|10
1630690120000|2021-09-03 17:28:40|85378.7|85353.7|85379.1|85354.1|85379.1|85354.1|85378.1|85353.1|18
1630690130000|2021-09-03 17:28:50|85378.5|85353.5|85379.7|85354.7|85379.7|85354.7|85378.5|85353.5|29
1630690140000|2021-09-03 17:29:00|85379.5|85354.5|85378.6|85353.6|85379.5|85354.5|85378|85353|45
1630690150000|2021-09-03 17:29:10|85378.3|85353.3|85378.7|85353.7|85379.1|85354.1|85378.3|85353.3|26
1630690160000|2021-09-03 17:29:20|85379|85354|85378.6|85353.6|85379.5|85354.5|85378.6|85353.6|13
1630690170000|2021-09-03 17:29:30|85379.3|85354.3|85379.5|85354.5|85379.8|85354.8|85379.1|85354.1|19
1630690180000|2021-09-03 17:29:40|85379.6|85354.6|85379.5|85354.5|85379.7|85354.7|85379.3|85354.3|11
1630690190000|2021-09-03 17:29:50|85379.3|85354.3|85380.7|85355.7|85381.6|85356.6|85379.3|85354.3|24
1630690200000|2021-09-03 17:30:00|85380.9|85355.9|85381.1|85356.1|85381.5|85356.5|85380.5|85355.5|26
1630690210000|2021-09-03 17:30:10|85381.3|85356.3|85381.1|85356.1|85381.6|85356.6|85380.3|85355.3|25
1630690220000|2021-09-03 17:30:20|85381.2|85356.2|85381.3|85356.3|85381.6|85356.6|85380.5|85355.5|14
1630690230000|2021-09-03 17:30:30|85380.9|85355.9|85380.8|85355.8|85381.6|85356.6|85380.8|85355.8|17
1630690240000|2021-09-03 17:30:40|85381|85356|85383.2|85358.2|85385.3|85360.3|85381|85356|45
1630690250000|2021-09-03 17:30:50|85384|85359|85381.9|85356.9|85384.6|85359.6|85381|85356|33
1630690260000|2021-09-03 17:31:00|85381.7|85356.7|85381.9|85356.9|85382.6|85357.6|85381.3|85356.3|16
1630690270000|2021-09-03 17:31:10|85381.8|85356.8|85382|85357|85382.4|85357.4|85381.8|85356.8|17
1630690280000|2021-09-03 17:31:20|85382.1|85357.1|85382.7|85357.7|85383|85358|85381.9|85356.9|10
1630690290000|2021-09-03 17:31:30|85382.5|85357.5|85382.3|85357.3|85382.6|85357.6|85380.5|85355.5|16
1630690300000|2021-09-03 17:31:40|85382.8|85357.8|85383.7|85358.7|85383.7|85358.7|85381.6|85356.6|31
1630690310000|2021-09-03 17:31:50|85383.9|85358.9|85383.7|85358.7|85383.9|85358.9|85383|85358|21
1630690320000|2021-09-03 17:32:00|85383.6|85358.6|85384.1|85359.1|85384.5|85359.5|85383.6|85358.6|18
1630690330000|2021-09-03 17:32:10|85384.3|85359.3|85384.9|85359.9|85385.6|85360.6|85383.1|85358.1|26
1630690340000|2021-09-03 17:32:20|85385.6|85360.6|85385.5|85360.5|85385.6|85360.6|85383.9|85358.9|22
1630690350000|2021-09-03 17:32:30|85385.3|85360.3|85385|85360|85385.3|85360.3|85383.9|85358.9|23
1630690360000|2021-09-03 17:32:40|85384.9|85359.9|85384.8|85359.8|85386.1|85361.1|85384.2|85359.2|17
1630690370000|2021-09-03 17:32:50|85385.3|85360.3|85382.8|85357.8|85386.2|85361.2|85382.7|85357.7|15
1630690380000|2021-09-03 17:33:00|85383.4|85358.4|85383.4|85358.4|85384.9|85359.9|85383.1|85358.1|14
1630690390000|2021-09-03 17:33:10|85383.6|85358.6|85384.1|85359.1|85384.3|85359.3|85383.3|85358.3|10
1630690400000|2021-09-03 17:33:20|85384.3|85359.3|85385.6|85360.6|85385.7|85360.7|85384.3|85359.3|24
1630690410000|2021-09-03 17:33:30|85385.9|85360.9|85389.3|85364.3|85389.3|85364.3|85385.7|85360.7|31
1630690420000|2021-09-03 17:33:40|85389.2|85364.2|85392.2|85367.2|85392.8|85367.8|85388.6|85363.6|29
1630690430000|2021-09-03 17:33:50|85392|85367|85392|85367|85392.6|85367.6|85391.2|85366.2|28
1630690440000|2021-09-03 17:34:00|85392.2|85367.2|85391.8|85366.8|85392.3|85367.3|85391.4|85366.4|24
1630690450000|2021-09-03 17:34:10|85391.7|85366.7|85392.6|85367.6|85392.6|85367.6|85390.8|85365.8|18
1630690460000|2021-09-03 17:34:20|85392.7|85367.7|85390.4|85365.4|85392.7|85367.7|85390.4|85365.4|22
1630690470000|2021-09-03 17:34:30|85390.5|85365.5|85390.9|85365.9|85391.1|85366.1|85390.4|85365.4|24
1630690480000|2021-09-03 17:34:40|85390.7|85365.7|85390.6|85365.6|85390.9|85365.9|85390.1|85365.1|8
1630690490000|2021-09-03 17:34:50|85391.3|85366.3|85389.7|85364.7|85391.3|85366.3|85389.3|85364.3|25
1630690500000|2021-09-03 17:35:00|85389.6|85364.6|85389.5|85364.5|85390.1|85365.1|85388.6|85363.6|20
1630690510000|2021-09-03 17:35:10|85389.3|85364.3|85389.4|85364.4|85389.8|85364.8|85389.2|85364.2|11
1630690520000|2021-09-03 17:35:20|85389.5|85364.5|85393.5|85368.5|85393.5|85368.5|85389.1|85364.1|21
1630690530000|2021-09-03 17:35:30|85393.6|85368.6|85394.2|85369.2|85397.8|85372.8|85392.4|85367.4|42
1630690540000|2021-09-03 17:35:40|85393.8|85368.8|85393.3|85368.3|85395|85370|85392.6|85367.6|37
1630690550000|2021-09-03 17:35:50|85393.5|85368.5|85391.5|85366.5|85394.1|85369.1|85391.3|85366.3|32
1630690560000|2021-09-03 17:36:00|85391.8|85366.8|85393.7|85368.7|85394|85369|85391.8|85366.8|30
1630690570000|2021-09-03 17:36:10|85393.4|85368.4|85393.3|85368.3|85393.6|85368.6|85393.3|85368.3|9
1630690580000|2021-09-03 17:36:20|85393.2|85368.2|85393.9|85368.9|85394|85369|85392.9|85367.9|15
1630690590000|2021-09-03 17:36:30|85394|85369|85394.5|85369.5|85394.5|85369.5|85393.1|85368.1|16
1630690600000|2021-09-03 17:36:40|85394|85369|85393.8|85368.8|85394.9|85369.9|85393.1|85368.1|17
1630690610000|2021-09-03 17:36:50|85393.7|85368.7|85393.1|85368.1|85394.4|85369.4|85392.9|85367.9|14
1630690620000|2021-09-03 17:37:00|85393.5|85368.5|85394.3|85369.3|85394.3|85369.3|85393.1|85368.1|12
1630690630000|2021-09-03 17:37:10|85393.6|85368.6|85394.2|85369.2|85394.5|85369.5|85393.6|85368.6|13
1630690640000|2021-09-03 17:37:20|85393.8|85368.8|85395.4|85370.4|85395.7|85370.7|85393.6|85368.6|27
1630690650000|2021-09-03 17:37:30|85395|85370|85397.9|85372.9|85398.2|85373.2|85395|85370|30
1630690660000|2021-09-03 17:37:40|85397.7|85372.7|85395.9|85370.9|85398|85373|85395.9|85370.9|17
1630690670000|2021-09-03 17:37:50|85396.2|85371.2|85392|85367|85396.3|85371.3|85391.2|85366.2|30
1630690680000|2021-09-03 17:38:00|85392.4|85367.4|85391.2|85366.2|85392.8|85367.8|85390.6|85365.6|29
1630690690000|2021-09-03 17:38:10|85391.4|85366.4|85391.6|85366.6|85392|85367|85390.5|85365.5|20
1630690700000|2021-09-03 17:38:20|85392.2|85367.2|85392.3|85367.3|85392.3|85367.3|85391.4|85366.4|7
1630690710000|2021-09-03 17:38:30|85392|85367|85389.4|85364.4|85392|85367|85387.7|85362.7|26
1630690720000|2021-09-03 17:38:40|85389.3|85364.3|85389.3|85364.3|85389.8|85364.8|85388.4|85363.4|16
1630690730000|2021-09-03 17:38:50|85389|85364|85388.2|85363.2|85390.1|85365.1|85385.6|85360.6|43
1630690740000|2021-09-03 17:39:00|85387.6|85362.6|85390.5|85365.5|85390.9|85365.9|85386.8|85361.8|29
1630690750000|2021-09-03 17:39:10|85390.6|85365.6|85390.3|85365.3|85390.9|85365.9|85389.5|85364.5|22
1630690760000|2021-09-03 17:39:20|85390.6|85365.6|85390|85365|85391|85366|85389.6|85364.6|22
1630690770000|2021-09-03 17:39:30|85390.3|85365.3|85391.2|85366.2|85392.3|85367.3|85389.4|85364.4|29
1630690780000|2021-09-03 17:39:40|85391.8|85366.8|85391.9|85366.9|85392.8|85367.8|85390.6|85365.6|25
1630690790000|2021-09-03 17:39:50|85392|85367|85390.9|85365.9|85392.5|85367.5|85390.3|85365.3|29
1630690800000|2021-09-03 17:40:00|85391|85366|85392|85367|85393.8|85368.8|85390.8|85365.8|17
1630690810000|2021-09-03 17:40:10|85392.2|85367.2|85391.2|85366.2|85392.6|85367.6|85391.2|85366.2|18
1630690820000|2021-09-03 17:40:20|85389.5|85364.5|85388.2|85338.2|85404.9|85364.5|85387.1|85337.1|39
1630690830000|2021-09-03 17:40:30|85388.3|85338.3|85385.5|85335.5|85390|85340|85385.3|85335.3|42
1630690840000|2021-09-03 17:40:40|85386.1|85336.1|85386|85336|85387.6|85337.6|85384.3|85334.3|36
1630690850000|2021-09-03 17:40:50|85386.5|85336.5|85381.1|85331.1|85386.5|85336.5|85380.3|85330.3|53
1630690860000|2021-09-03 17:41:00|85381.5|85331.5|85382.3|85332.3|85383.2|85333.2|85381.3|85331.3|36
1630690870000|2021-09-03 17:41:10|85382.6|85332.6|85382.4|85332.4|85383.7|85333.7|85381.5|85331.5|28
1630690880000|2021-09-03 17:41:20|85382.5|85332.5|85381|85331|85382.6|85332.6|85380.4|85330.4|28
1630690890000|2021-09-03 17:41:30|85381.2|85331.2|85380.5|85330.5|85381.8|85331.8|85380.5|85330.5|31
1630690900000|2021-09-03 17:41:40|85380.7|85330.7|85377.7|85327.7|85381.8|85331.8|85375.9|85325.9|28
1630690910000|2021-09-03 17:41:50|85378|85328|85377.4|85327.4|85378|85328|85376.2|85326.2|20
1630690920000|2021-09-03 17:42:00|85377.2|85327.2|85374.4|85324.4|85377.2|85327.2|85373.1|85323.1|31
1630690930000|2021-09-03 17:42:10|85375|85325|85374.3|85324.3|85375|85325|85373.4|85323.4|23
1630690940000|2021-09-03 17:42:20|85374.2|85324.2|85374.7|85324.7|85375.4|85325.4|85373.5|85323.5|28
1630690950000|2021-09-03 17:42:30|85374.8|85324.8|85375.6|85325.6|85375.9|85325.9|85373.5|85323.5|36
1630690960000|2021-09-03 17:42:40|85375.7|85325.7|85377.5|85327.5|85379.9|85329.9|85375.1|85325.1|35
1630690970000|2021-09-03 17:42:50|85377.7|85327.7|85377.1|85327.1|85377.8|85327.8|85376.4|85326.4|30
1630690980000|2021-09-03 17:43:00|85376.3|85326.3|85375.9|85325.9|85376.4|85326.4|85375.5|85325.5|19
1630690990000|2021-09-03 17:43:10|85376|85326|85376.4|85326.4|85377.7|85327.7|85375.2|85325.2|29
1630691000000|2021-09-03 17:43:20|85376.3|85326.3|85374.8|85324.8|85376.5|85326.5|85374.7|85324.7|37
1630691010000|2021-09-03 17:43:30|85375.2|85325.2|85373.2|85323.2|85375.8|85325.8|85372.7|85322.7|46
1630691020000|2021-09-03 17:43:40|85373.3|85323.3|85370.4|85320.4|85373.5|85323.5|85370.2|85320.2|44
1630691030000|2021-09-03 17:43:50|85369.4|85319.4|85368.4|85318.4|85370.7|85320.7|85368.2|85318.2|41
1630691040000|2021-09-03 17:44:00|85368.6|85318.6|85370|85320|85370.7|85320.7|85368.1|85318.1|54
1630691050000|2021-09-03 17:44:10|85370.4|85320.4|85369.1|85319.1|85370.4|85320.4|85368.8|85318.8|28
1630691060000|2021-09-03 17:44:20|85368.5|85318.5|85366.1|85316.1|85368.6|85318.6|85366.1|85316.1|29
1630691070000|2021-09-03 17:44:30|85366.2|85316.2|85365.6|85315.6|85367.2|85317.2|85364.5|85314.5|36
1630691080000|2021-09-03 17:44:40|85365.8|85315.8|85365.7|85315.7|85366.4|85316.4|85363.9|85313.9|28
1630691090000|2021-09-03 17:44:50|85365.4|85315.4|85366.3|85316.3|85366.4|85316.4|85365.4|85315.4|28
1630691100000|2021-09-03 17:45:00|85366.6|85316.6|85366.1|85316.1|85367|85317|85365.7|85315.7|17
1630691110000|2021-09-03 17:45:10|85366.3|85316.3|85372.1|85322.1|85372.3|85322.3|85366|85316|44
1630691120000|2021-09-03 17:45:20|85372.4|85322.4|85366.6|85316.6|85372.4|85322.4|85366.2|85316.2|44
1630691130000|2021-09-03 17:45:30|85366.8|85316.8|85365.4|85315.4|85367.6|85317.6|85365.4|85315.4|46
1630691140000|2021-09-03 17:45:40|85366.2|85316.2|85366.4|85316.4|85366.4|85316.4|85364.5|85314.5|32
1630691150000|2021-09-03 17:45:50|85365.9|85315.9|85364.8|85314.8|85366|85316|85364.8|85314.8|16
1630691160000|2021-09-03 17:46:00|85365.5|85315.5|85370|85320|85372.3|85332|85351.8|85314.8|49
1630691170000|2021-09-03 17:46:10|85370.5|85320.5|85371.1|85321.1|85371.9|85321.9|85370.2|85320.2|36
1630691180000|2021-09-03 17:46:20|85370.6|85320.6|85369.3|85319.3|85371.2|85321.2|85369|85319|26
1630691190000|2021-09-03 17:46:30|85370|85320|85369.7|85319.7|85370|85320|85368.4|85318.4|27
1630691200000|2021-09-03 17:46:40|85369.3|85319.3|85368.8|85318.8|85369.6|85319.6|85368.5|85318.5|26
1630691210000|2021-09-03 17:46:50|85369.2|85319.2|85369.6|85319.6|85370|85320|85368.8|85318.8|30
1630691220000|2021-09-03 17:47:00|85369.3|85319.3|85357.1|85332.1|85370.1|85332.2|85356.3|85319|34
1630691230000|2021-09-03 17:47:10|85357|85332|85352|85327|85357.2|85332.2|85350.9|85325.9|41
1630691240000|2021-09-03 17:47:20|85350.8|85325.8|85352|85327|85352.3|85327.3|85350.8|85325.8|22
1630691250000|2021-09-03 17:47:30|85352.2|85327.2|85350|85325|85352.6|85327.6|85349.6|85324.6|32
1630691260000|2021-09-03 17:47:40|85350.4|85325.4|85348.5|85323.5|85350.5|85325.5|85347.9|85322.9|35
1630691270000|2021-09-03 17:47:50|85347.8|85322.8|85356.4|85331.4|85356.7|85331.7|85347.8|85322.8|39
1630691280000|2021-09-03 17:48:00|85357.2|85332.2|85355.2|85330.2|85357.3|85332.3|85355|85330|23
1630691290000|2021-09-03 17:48:10|85368|85318|85367.1|85317.1|85368.1|85318.1|85367.1|85317.1|27
1630691300000|2021-09-03 17:48:20|85367|85317|85367.7|85317.7|85367.7|85317.7|85365.7|85315.7|37
1630691310000|2021-09-03 17:48:30|85368|85318|85354.8|85329.8|85368|85330.3|85354.2|85316.7|28
1630691320000|2021-09-03 17:48:40|85354.7|85329.7|85353.8|85328.8|85355.2|85330.2|85353.8|85328.8|38
1630691330000|2021-09-03 17:48:50|85353.7|85328.7|85352.5|85327.5|85353.9|85328.9|85351.7|85326.7|38
1630691340000|2021-09-03 17:49:00|85352.2|85327.2|85350.6|85325.6|85352.2|85327.2|85349.5|85324.5|57
1630691350000|2021-09-03 17:49:10|85350.5|85325.5|85348.5|85323.5|85350.5|85325.5|85346.7|85321.7|39
1630691360000|2021-09-03 17:49:20|85348.1|85323.1|85348.2|85323.2|85349.5|85324.5|85347.4|85322.4|37
1630691370000|2021-09-03 17:49:30|85348|85323|85347.5|85322.5|85348.5|85323.5|85347.3|85322.3|39
1630691380000|2021-09-03 17:49:40|85347.3|85322.3|85370.1|85320.1|85371.5|85329.1|85346.8|85317.9|59
1630691390000|2021-09-03 17:49:50|85369.6|85319.6|85368.6|85318.6|85370.3|85320.3|85368.5|85318.5|41
1630691400000|2021-09-03 17:50:00|85369.2|85319.2|85369.9|85319.9|85370.8|85320.8|85368.7|85318.7|32
1630691410000|2021-09-03 17:50:10|85370.4|85320.4|85360.4|85335.4|85371.5|85335.4|85357.2|85319.9|36
1630691420000|2021-09-03 17:50:20|85360.3|85335.3|85361|85336|85361.6|85336.6|85359|85334|45
1630691430000|2021-09-03 17:50:30|85360.5|85335.5|85374.5|85324.5|85375|85336.7|85360.5|85324.5|32
1630691440000|2021-09-03 17:50:40|85374.2|85324.2|85374.5|85324.5|85375.1|85325.1|85373.5|85323.5|29
1630691450000|2021-09-03 17:50:50|85374.4|85324.4|85374|85324|85374.6|85324.6|85373.7|85323.7|21
1630691460000|2021-09-03 17:51:00|85374.9|85324.9|85376.7|85326.7|85377|85327|85373.9|85323.9|37
1630691470000|2021-09-03 17:51:10|85376.6|85326.6|85375.7|85325.7|85376.6|85326.6|85375.3|85325.3|40
1630691480000|2021-09-03 17:51:20|85375.6|85325.6|85373.4|85323.4|85375.7|85325.7|85372.7|85322.7|36
1630691490000|2021-09-03 17:51:30|85373.6|85323.6|85372.7|85322.7|85373.7|85323.7|85371.5|85321.5|34
1630691500000|2021-09-03 17:51:40|85372.8|85322.8|85371.4|85321.4|85372.9|85322.9|85370|85320|33
1630691510000|2021-09-03 17:51:50|85371.6|85321.6|85372.3|85322.3|85373.1|85323.1|85371.6|85321.6|16
1630691520000|2021-09-03 17:52:00|85372.5|85322.5|85372|85322|85373.3|85323.3|85371.6|85321.6|34
1630691530000|2021-09-03 17:52:10|85371.8|85321.8|85372.6|85322.6|85372.9|85322.9|85371.8|85321.8|18
1630691540000|2021-09-03 17:52:20|85372.7|85322.7|85373.5|85323.5|85373.6|85323.6|85372.4|85322.4|18
1630691550000|2021-09-03 17:52:30|85373.7|85323.7|85375.1|85325.1|85375.4|85325.4|85373.7|85323.7|14
1630691560000|2021-09-03 17:52:40|85375.4|85325.4|85374.9|85324.9|85375.9|85325.9|85374.3|85324.3|34
1630691570000|2021-09-03 17:52:50|85374.4|85324.4|85375.1|85325.1|85375.6|85325.6|85373.8|85323.8|28
1630691580000|2021-09-03 17:53:00|85375|85325|85374.9|85324.9|85375.3|85325.3|85374.6|85324.6|20
1630691590000|2021-09-03 17:53:10|85375.3|85325.3|85375.4|85325.4|85376.1|85326.1|85374.8|85324.8|21
1630691600000|2021-09-03 17:53:20|85375.3|85325.3|85375.4|85325.4|85375.6|85325.6|85374.8|85324.8|33
1630691610000|2021-09-03 17:53:30|85375.7|85325.7|85376.7|85326.7|85377.2|85327.2|85375.7|85325.7|36
1630691620000|2021-09-03 17:53:40|85376.6|85326.6|85377.3|85327.3|85377.3|85327.3|85376.1|85326.1|12
1630691630000|2021-09-03 17:53:50|85376.5|85326.5|85376.5|85326.5|85377.2|85327.2|85376.2|85326.2|20
1630691640000|2021-09-03 17:54:00|85376.1|85326.1|85376.1|85326.1|85377.3|85327.3|85374.1|85324.1|32
1630691650000|2021-09-03 17:54:10|85375.1|85325.1|85377|85327|85377.8|85327.8|85375.1|85325.1|26
1630691660000|2021-09-03 17:54:20|85377.5|85327.5|85378.7|85328.7|85378.9|85328.9|85377.5|85327.5|29
1630691670000|2021-09-03 17:54:30|85378.6|85328.6|85376.3|85326.3|85378.7|85328.7|85376.3|85326.3|23
1630691680000|2021-09-03 17:54:40|85376.7|85326.7|85376.6|85326.6|85377.9|85327.9|85376.6|85326.6|16
1630691690000|2021-09-03 17:54:50|85376.5|85326.5|85377.6|85327.6|85378|85328|85375.8|85325.8|38
1630691700000|2021-09-03 17:55:00|85377.8|85327.8|85381.5|85331.5|85382.4|85332.4|85377.7|85327.7|30
1630691710000|2021-09-03 17:55:10|85381.6|85331.6|85381.8|85331.8|85382|85332|85381.1|85331.1|20
1630691720000|2021-09-03 17:55:20|85381.9|85331.9|85381|85331|85381.9|85331.9|85380.2|85330.2|18
1630691730000|2021-09-03 17:55:30|85380.9|85330.9|85381.6|85331.6|85381.6|85331.6|85380.4|85330.4|14
1630691740000|2021-09-03 17:55:40|85381.5|85331.5|85380.9|85330.9|85382.1|85332.1|85380.5|85330.5|27
1630691750000|2021-09-03 17:55:50|85379.7|85329.7|85381.2|85331.2|85381.4|85331.4|85379.7|85329.7|22
1630691760000|2021-09-03 17:56:00|85381.1|85331.1|85380.7|85330.7|85381.1|85331.1|85380.5|85330.5|27
1630691770000|2021-09-03 17:56:10|85380.9|85330.9|85382.2|85332.2|85382.2|85332.2|85380.7|85330.7|23
1630691780000|2021-09-03 17:56:20|85382.1|85332.1|85384.1|85334.1|85384.1|85334.1|85381.7|85331.7|18
1630691790000|2021-09-03 17:56:30|85385|85335|85384.5|85334.5|85385.2|85335.2|85384.2|85334.2|19
1630691800000|2021-09-03 17:56:40|85384.6|85334.6|85388.2|85338.2|85390|85340|85384.3|85334.3|31
1630691810000|2021-09-03 17:56:50|85388.4|85338.4|85388.8|85338.8|85389.7|85339.7|85387.6|85337.6|22
1630691820000|2021-09-03 17:57:00|85389.1|85339.1|85390.1|85340.1|85392.4|85342.4|85389|85339|29
1630691830000|2021-09-03 17:57:10|85390.2|85340.2|85390.2|85340.2|85390.3|85340.3|85389.4|85339.4|10
1630691840000|2021-09-03 17:57:20|85389.9|85339.9|85390.1|85340.1|85391.2|85341.2|85389.9|85339.9|30
1630691850000|2021-09-03 17:57:30|85390|85340|85380.5|85330.5|85390.3|85340.3|85380.5|85330.5|45
1630691860000|2021-09-03 17:57:40|85379.9|85329.9|85379.4|85329.4|85382.3|85332.3|85379.4|85329.4|43
1630691870000|2021-09-03 17:57:50|85379.7|85329.7|85379|85329|85379.8|85329.8|85379|85329|17
1630691880000|2021-09-03 17:58:00|85378.9|85328.9|85385.6|85335.6|85385.9|85335.9|85376.9|85326.9|43
1630691890000|2021-09-03 17:58:10|85385.7|85335.7|85366.1|85341.1|85386.4|85343.8|85365.5|85328.1|34
1630691900000|2021-09-03 17:58:20|85365.9|85340.9|85365.3|85340.3|85366.4|85341.4|85364.3|85339.3|32
1630691910000|2021-09-03 17:58:30|85364.6|85339.6|85374.1|85324.1|85377.4|85339.9|85360.5|85322.3|30
1630691920000|2021-09-03 17:58:40|85373.7|85323.7|85373.1|85323.1|85374|85324|85373|85323|18
1630691930000|2021-09-03 17:58:50|85373.2|85323.2|85360.3|85335.3|85373.3|85336|85359.7|85323|29
1630691940000|2021-09-03 17:59:00|85360.4|85335.4|85361|85336|85361.6|85336.6|85360.1|85335.1|15
1630691950000|2021-09-03 17:59:10|85361.2|85336.2|85363.6|85338.6|85363.9|85338.9|85361|85336|16
1630691960000|2021-09-03 17:59:20|85364|85339|85361.9|85336.9|85364.3|85339.3|85361.8|85336.8|30
1630691970000|2021-09-03 17:59:30|85361|85336|85361.8|85336.8|85373.8|85337.6|85359.6|85322.7|30
1630691980000|2021-09-03 17:59:40|85361.9|85336.9|85354.7|85329.7|85370.1|85337.2|85354.7|85318.1|33
1630691990000|2021-09-03 17:59:50|85354.9|85329.9|85355.7|85330.7|85356.2|85331.2|85354.8|85329.8|13
1630692000000|2021-09-03 18:00:00|85356.7|85331.7|85357.9|85332.9|85358.2|85333.2|85356.7|85331.7|23
1630692010000|2021-09-03 18:00:10|85357.8|85332.8|85369.4|85319.4|85372.6|85333.4|85355.2|85317.9|46
1630692020000|2021-09-03 18:00:20|85370.2|85320.2|85358.5|85333.5|85372.1|85333.6|85358.5|85320|31
1630692030000|2021-09-03 18:00:30|85358.1|85333.1|85358.5|85333.5|85358.9|85333.9|85357.7|85332.7|25
1630692040000|2021-09-03 18:00:40|85358.6|85333.6|85355|85330|85369.8|85333.6|85355|85318.9|31
1630692050000|2021-09-03 18:00:50|85355.3|85330.3|85356.4|85331.4|85358.5|85333.5|85354.7|85329.7|38
1630692060000|2021-09-03 18:01:00|85356.8|85331.8|85360.1|85335.1|85372.7|85335.3|85356|85320.3|34
1630692070000|2021-09-03 18:01:10|85360.2|85335.2|85361.9|85336.9|85362.7|85337.7|85358.2|85333.2|32
1630692080000|2021-09-03 18:01:20|85362.2|85337.2|85361.8|85336.8|85362.6|85337.6|85361.2|85336.2|23
1630692090000|2021-09-03 18:01:30|85361.9|85336.9|85362|85337|85362.3|85337.3|85361.4|85336.4|22
1630692100000|2021-09-03 18:01:40|85361.9|85336.9|85362.4|85337.4|85363.5|85338.5|85360.8|85335.8|17
1630692110000|2021-09-03 18:01:50|85362.6|85337.6|85361.1|85336.1|85362.9|85337.9|85360.7|85335.7|25
1630692120000|2021-09-03 18:02:00|85361|85336|85358.7|85333.7|85361.3|85336.3|85357.7|85332.7|30
1630692130000|2021-09-03 18:02:10|85359.1|85334.1|85358.7|85333.7|85359.6|85334.6|85358.2|85333.2|29
1630692140000|2021-09-03 18:02:20|85358.2|85333.2|85357.6|85332.6|85358.2|85333.2|85357.2|85332.2|22
1630692150000|2021-09-03 18:02:30|85359.1|85334.1|85358.8|85333.8|85359.1|85334.1|85358.4|85333.4|20
1630692160000|2021-09-03 18:02:40|85358.9|85333.9|85358.8|85333.8|85359|85334|85358.4|85333.4|19
1630692170000|2021-09-03 18:02:50|85358.3|85333.3|85357.9|85332.9|85359.4|85334.4|85357.6|85332.6|26
1630692180000|2021-09-03 18:03:00|85358.4|85333.4|85375.6|85325.6|85376.6|85337.8|85358.4|85325.4|26
1630692190000|2021-09-03 18:03:10|85375.4|85325.4|85375.9|85325.9|85376.3|85326.3|85375.4|85325.4|22
1630692200000|2021-09-03 18:03:20|85375.8|85325.8|85375.7|85325.7|85376|85326|85375.5|85325.5|19
1630692210000|2021-09-03 18:03:30|85375.4|85325.4|85374.8|85324.8|85375.4|85325.4|85374.3|85324.3|26
1630692220000|2021-09-03 18:03:40|85374.6|85324.6|85372|85322|85375.2|85325.2|85371|85321|28
1630692230000|2021-09-03 18:03:50|85372.2|85322.2|85372.7|85322.7|85372.8|85322.8|85372|85322|24
1630692240000|2021-09-03 18:04:00|85372.8|85322.8|85372.8|85322.8|85373|85323|85371.7|85321.7|24
1630692250000|2021-09-03 18:04:10|85372.6|85322.6|85373.6|85323.6|85374.2|85324.2|85372.2|85322.2|20
1630692260000|2021-09-03 18:04:20|85374.3|85324.3|85372.7|85322.7|85374.3|85324.3|85372.2|85322.2|18
1630692270000|2021-09-03 18:04:30|85372.6|85322.6|85373.5|85323.5|85373.9|85323.9|85372.6|85322.6|26
1630692280000|2021-09-03 18:04:40|85373.7|85323.7|85374|85324|85374.2|85324.2|85372.8|85322.8|25
1630692290000|2021-09-03 18:04:50|85373.6|85323.6|85374.5|85324.5|85374.5|85324.5|85373.3|85323.3|29
1630692300000|2021-09-03 18:05:00|85374.4|85324.4|85374.1|85324.1|85375|85325|85373.7|85323.7|28
1630692310000|2021-09-03 18:05:10|85374|85324|85371.3|85321.3|85374|85324|85370.7|85320.7|32
1630692320000|2021-09-03 18:05:20|85371.5|85321.5|85371.7|85321.7|85372.4|85322.4|85371.5|85321.5|10
1630692330000|2021-09-03 18:05:30|85372|85322|85372.4|85322.4|85372.7|85322.7|85371.7|85321.7|29
1630692340000|2021-09-03 18:05:40|85371.9|85321.9|85371.9|85321.9|85372.5|85322.5|85371.4|85321.4|23
1630692350000|2021-09-03 18:05:50|85371.7|85321.7|85372.7|85322.7|85373|85323|85371.4|85321.4|27
1630692360000|2021-09-03 18:06:00|85372.3|85322.3|85367.8|85317.8|85372.3|85322.3|85367.8|85317.8|22
1630692370000|2021-09-03 18:06:10|85368.8|85318.8|85368.5|85318.5|85369.7|85319.7|85367.8|85317.8|11
1630692380000|2021-09-03 18:06:20|85368.9|85318.9|85368.8|85318.8|85369.6|85319.6|85368.2|85318.2|19
1630692390000|2021-09-03 18:06:30|85368.9|85318.9|85364.1|85314.1|85368.9|85318.9|85362.2|85312.2|35
1630692400000|2021-09-03 18:06:40|85364.2|85314.2|85365.7|85315.7|85365.8|85315.8|85363.3|85313.3|24
1630692410000|2021-09-03 18:06:50|85365.6|85315.6|85365.2|85315.2|85365.6|85315.6|85364.5|85314.5|20
1630692420000|2021-09-03 18:07:00|85365.5|85315.5|85365.4|85315.4|85366.1|85316.1|85365.3|85315.3|15
1630692430000|2021-09-03 18:07:10|85365.3|85315.3|85365|85315|85366|85316|85363.1|85313.1|25
1630692440000|2021-09-03 18:07:20|85365.3|85315.3|85364.8|85314.8|85365.3|85315.3|85364.1|85314.1|26
1630692450000|2021-09-03 18:07:30|85365|85315|85366.3|85316.3|85366.3|85316.3|85363.4|85313.4|39
1630692460000|2021-09-03 18:07:40|85366.4|85316.4|85366|85316|85366.6|85316.6|85365.4|85315.4|33
1630692470000|2021-09-03 18:07:50|85366.2|85316.2|85366.3|85316.3|85366.3|85316.3|85365.2|85315.2|23
1630692480000|2021-09-03 18:08:00|85366.2|85316.2|85366.5|85316.5|85367.6|85317.6|85366.1|85316.1|28
1630692490000|2021-09-03 18:08:10|85366.4|85316.4|85365.9|85315.9|85366.9|85316.9|85365.9|85315.9|21
1630692500000|2021-09-03 18:08:20|85366|85316|85364.9|85314.9|85366.2|85316.2|85364.9|85314.9|17
1630692510000|2021-09-03 18:08:30|85365.1|85315.1|85365.1|85315.1|85366.3|85316.3|85364.7|85314.7|29
1630692520000|2021-09-03 18:08:40|85364.9|85314.9|85365.1|85315.1|85365.6|85315.6|85364.7|85314.7|15
1630692530000|2021-09-03 18:08:50|85365|85315|85364.6|85314.6|85365.5|85315.5|85364.5|85314.5|10
1630692540000|2021-09-03 18:09:00|85364.8|85314.8|85366|85316|85366.9|85316.9|85364.8|85314.8|25
1630692550000|2021-09-03 18:09:10|85364.8|85314.8|85365.6|85315.6|85366|85316|85364.8|85314.8|21
1630692560000|2021-09-03 18:09:20|85365.3|85315.3|85366|85316|85366|85316|85364.7|85314.7|19
1630692570000|2021-09-03 18:09:30|85365.8|85315.8|85366.3|85316.3|85366.8|85316.8|85365.8|85315.8|20
1630692580000|2021-09-03 18:09:40|85366.2|85316.2|85366.4|85316.4|85366.6|85316.6|85365.8|85315.8|19
1630692590000|2021-09-03 18:09:50|85366.7|85316.7|85365.2|85315.2|85366.8|85316.8|85365.1|85315.1|20
1630692600000|2021-09-03 18:10:00|85364.7|85314.7|85361.8|85311.8|85364.9|85314.9|85361.8|85311.8|31
1630692610000|2021-09-03 18:10:10|85361.5|85311.5|85367.4|85317.4|85369.8|85319.8|85361.5|85311.5|41
1630692620000|2021-09-03 18:10:20|85367.5|85317.5|85367.3|85317.3|85367.6|85317.6|85366.6|85316.6|23
1630692630000|2021-09-03 18:10:30|85367.4|85317.4|85370.1|85320.1|85371.7|85321.7|85366.9|85316.9|33
1630692640000|2021-09-03 18:10:40|85370.5|85320.5|85372.7|85322.7|85373|85323|85368.5|85318.5|38
1630692650000|2021-09-03 18:10:50|85372.6|85322.6|85372.8|85322.8|85373.1|85323.1|85372.3|85322.3|18
1630692660000|2021-09-03 18:11:00|85372.5|85322.5|85372.7|85322.7|85372.7|85322.7|85370.8|85320.8|23
1630692670000|2021-09-03 18:11:10|85372.5|85322.5|85371.9|85321.9|85372.9|85322.9|85371.6|85321.6|16
1630692680000|2021-09-03 18:11:20|85372|85322|85372.7|85322.7|85374.4|85324.4|85371.5|85321.5|20
1630692690000|2021-09-03 18:11:30|85373.2|85323.2|85373.6|85323.6|85374|85324|85373.1|85323.1|25
1630692700000|2021-09-03 18:11:40|85373.7|85323.7|85373.9|85323.9|85373.9|85323.9|85373.1|85323.1|14
1630692710000|2021-09-03 18:11:50|85373.7|85323.7|85374.6|85324.6|85375|85325|85373.6|85323.6|18
1630692720000|2021-09-03 18:12:00|85374.7|85324.7|85374.3|85324.3|85374.7|85324.7|85373.8|85323.8|12
1630692730000|2021-09-03 18:12:10|85374.6|85324.6|85373.6|85323.6|85374.6|85324.6|85372.7|85322.7|18
1630692740000|2021-09-03 18:12:20|85373.7|85323.7|85374|85324|85374.7|85324.7|85373.5|85323.5|13
1630692750000|2021-09-03 18:12:30|85374.2|85324.2|85358.7|85333.7|85375|85334.6|85356.3|85323.1|24
1630692760000|2021-09-03 18:12:40|85359.1|85334.1|85373.7|85323.7|85374.4|85334.4|85357.7|85321.1|24
1630692770000|2021-09-03 18:12:50|85373.3|85323.3|85375.3|85325.3|85376.2|85326.2|85373.3|85323.3|24
1630692780000|2021-09-03 18:13:00|85375.6|85325.6|85375.2|85325.2|85375.8|85325.8|85374.6|85324.6|19
1630692790000|2021-09-03 18:13:10|85374.8|85324.8|85373.4|85323.4|85375.1|85325.1|85373.3|85323.3|17
1630692800000|2021-09-03 18:13:20|85373.7|85323.7|85374.2|85324.2|85374.8|85324.8|85372.6|85322.6|26
1630692810000|2021-09-03 18:13:30|85374.5|85324.5|85361.5|85336.5|85376.2|85337.6|85361.5|85324.4|26
1630692820000|2021-09-03 18:13:40|85362.9|85337.9|85374.2|85324.2|85375.1|85337.9|85360|85322.3|31
1630692830000|2021-09-03 18:13:50|85374.1|85324.1|85374.3|85324.3|85374.8|85324.8|85373.6|85323.6|22
1630692840000|2021-09-03 18:14:00|85374.2|85324.2|85375|85325|85375.3|85325.3|85374.1|85324.1|19
1630692850000|2021-09-03 18:14:10|85375.3|85325.3|85360.2|85335.2|85375.4|85337.6|85359.3|85323.7|26
1630692860000|2021-09-03 18:14:20|85360.4|85335.4|85374.8|85324.8|85374.8|85337.8|85359.4|85322|33
1630692870000|2021-09-03 18:14:30|85374.6|85324.6|85374.8|85324.8|85374.8|85324.8|85373.8|85323.8|23
1630692880000|2021-09-03 18:14:40|85375.3|85325.3|85373.6|85323.6|85375.3|85325.3|85373.6|85323.6|19
1630692890000|2021-09-03 18:14:50|85373.9|85323.9|85374.1|85324.1|85374.4|85324.4|85373.6|85323.6|23
1630692900000|2021-09-03 18:15:00|85374.2|85324.2|85374.8|85324.8|85376.1|85326.1|85374.2|85324.2|24
1630692910000|2021-09-03 18:15:10|85377.2|85327.2|85376|85326|85378.1|85328.1|85373.7|85323.7|22
1630692920000|2021-09-03 18:15:20|85375.7|85325.7|85378|85328|85378|85328|85375.7|85325.7|22
1630692930000|2021-09-03 18:15:30|85377.3|85327.3|85377.1|85327.1|85377.7|85327.7|85376.5|85326.5|22
1630692940000|2021-09-03 18:15:40|85377.4|85327.4|85376.8|85326.8|85377.4|85327.4|85376|85326|26
1630692950000|2021-09-03 18:15:50|85376.9|85326.9|85376.8|85326.8|85376.9|85326.9|85376.5|85326.5|13
1630692960000|2021-09-03 18:16:00|85376.6|85326.6|85377|85327|85377|85327|85376.1|85326.1|18
1630692970000|2021-09-03 18:16:10|85376.8|85326.8|85376.5|85326.5|85376.8|85326.8|85376|85326|11
1630692980000|2021-09-03 18:16:20|85376.2|85326.2|85363.2|85338.2|85376.4|85339.8|85361.4|85326.1|29
1630692990000|2021-09-03 18:16:30|85363.4|85338.4|85364.4|85339.4|85364.5|85339.5|85361.2|85336.2|30
1630693000000|2021-09-03 18:16:40|85365|85340|85363.2|85338.2|85365|85340|85362.5|85337.5|29
1630693010000|2021-09-03 18:16:50|85363.1|85338.1|85365.8|85340.8|85365.8|85340.8|85362.6|85337.6|25
1630693020000|2021-09-03 18:17:00|85365.7|85340.7|85379.2|85329.2|85379.7|85340.7|85365.7|85328.3|16
1630693030000|2021-09-03 18:17:10|85378.7|85328.7|85380.4|85330.4|85380.7|85330.7|85378.6|85328.6|29
1630693040000|2021-09-03 18:17:20|85380.5|85330.5|85380.5|85330.5|85380.9|85330.9|85379.7|85329.7|19
1630693050000|2021-09-03 18:17:30|85380.7|85330.7|85381.2|85331.2|85381.2|85331.2|85380.7|85330.7|8
1630693060000|2021-09-03 18:17:40|85381.3|85331.3|85367|85342|85381.6|85342.4|85366|85330.7|18
1630693070000|2021-09-03 18:17:50|85366.7|85341.7|85366.7|85341.7|85367|85342|85366.4|85341.4|12
1630693080000|2021-09-03 18:18:00|85366.9|85341.9|85366.2|85341.2|85366.9|85341.9|85366.2|85341.2|16
1630693090000|2021-09-03 18:18:10|85366.5|85341.5|85381.6|85331.6|85382|85344.9|85366.3|85329.7|24
1630693100000|2021-09-03 18:18:20|85382.7|85332.7|85382.8|85332.8|85383.6|85333.6|85382|85332|9
1630693110000|2021-09-03 18:18:30|85382.7|85332.7|85380.8|85330.8|85383.3|85333.3|85380.6|85330.6|27
1630693120000|2021-09-03 18:18:40|85380.7|85330.7|85380.7|85330.7|85381.3|85331.3|85380.4|85330.4|16
1630693130000|2021-09-03 18:18:50|85380.9|85330.9|85379.9|85329.9|85381.5|85331.5|85379.9|85329.9|10
1630693140000|2021-09-03 18:19:00|85380|85330|85380.6|85330.6|85381.3|85331.3|85380|85330|13
1630693150000|2021-09-03 18:19:10|85380.1|85330.1|85379.6|85329.6|85380.9|85330.9|85379.6|85329.6|17
1630693160000|2021-09-03 18:19:20|85380.2|85330.2|85380.9|85330.9|85381|85331|85380|85330|15
1630693170000|2021-09-03 18:19:30|85381|85331|85380.3|85330.3|85381.2|85331.2|85380.3|85330.3|14
1630693180000|2021-09-03 18:19:40|85380.4|85330.4|85380.6|85330.6|85380.7|85330.7|85379.6|85329.6|9
1630693190000|2021-09-03 18:19:50|85381|85331|85381.3|85331.3|85381.3|85331.3|85379.6|85329.6|16
1630693200000|2021-09-03 18:20:00|85381.1|85331.1|85382.4|85332.4|85383.5|85333.5|85380|85330|38
1630693210000|2021-09-03 18:20:10|85383|85333|85388|85338|85388.6|85338.6|85383|85333|38
1630693220000|2021-09-03 18:20:20|85388.3|85338.3|85384.8|85334.8|85389.1|85339.1|85384.3|85334.3|33
1630693230000|2021-09-03 18:20:30|85384.7|85334.7|85384.3|85334.3|85384.7|85334.7|85384|85334|14
1630693240000|2021-09-03 18:20:40|85384.5|85334.5|85385|85335|85385.3|85335.3|85384.5|85334.5|18
1630693250000|2021-09-03 18:20:50|85384.8|85334.8|85384.6|85334.6|85385.2|85335.2|85384.1|85334.1|17
1630693260000|2021-09-03 18:21:00|85384.5|85334.5|85383.7|85333.7|85385.2|85335.2|85383.3|85333.3|34
1630693270000|2021-09-03 18:21:10|85384.1|85334.1|85384.4|85334.4|85384.8|85334.8|85383.9|85333.9|17
1630693280000|2021-09-03 18:21:20|85384.6|85334.6|85384.9|85334.9|85384.9|85334.9|85384.2|85334.2|10
1630693290000|2021-09-03 18:21:30|85384.5|85334.5|85387.3|85337.3|85387.3|85337.3|85384.1|85334.1|33
1630693300000|2021-09-03 18:21:40|85386.9|85336.9|85387.5|85337.5|85387.8|85337.8|85386|85336|15
1630693310000|2021-09-03 18:21:50|85387.6|85337.6|85385.1|85335.1|85388.2|85338.2|85384.9|85334.9|32
1630693320000|2021-09-03 18:22:00|85384.9|85334.9|85384.8|85334.8|85386|85336|85384.8|85334.8|24
1630693330000|2021-09-03 18:22:10|85384.7|85334.7|85383.8|85333.8|85385|85335|85383.8|85333.8|18
1630693340000|2021-09-03 18:22:20|85383.7|85333.7|85385.2|85335.2|85385.7|85335.7|85383.5|85333.5|24
1630693350000|2021-09-03 18:22:30|85385.3|85335.3|85376.1|85351.1|85387.7|85351.2|85376.1|85334.5|22
1630693360000|2021-09-03 18:22:40|85387.2|85337.2|85386.8|85336.8|85389.2|85339.2|85386.8|85336.8|27
1630693370000|2021-09-03 18:22:50|85386.6|85336.6|85387.9|85337.9|85388.8|85338.8|85386.6|85336.6|24
1630693380000|2021-09-03 18:23:00|85387.8|85337.8|85386.6|85336.6|85387.9|85337.9|85384.7|85334.7|33
1630693390000|2021-09-03 18:23:10|85386.4|85336.4|85386.7|85336.7|85386.7|85336.7|85385.3|85335.3|17
1630693400000|2021-09-03 18:23:20|85386.5|85336.5|85386.7|85336.7|85387.4|85337.4|85386.1|85336.1|19
1630693410000|2021-09-03 18:23:30|85387|85337|85386.8|85336.8|85387|85337|85386|85336|12
1630693420000|2021-09-03 18:23:40|85386.3|85336.3|85386|85336|85386.8|85336.8|85385.7|85335.7|18
1630693430000|2021-09-03 18:23:50|85385.3|85335.3|85386|85336|85386.3|85336.3|85384.1|85334.1|27
1630693440000|2021-09-03 18:24:00|85386.2|85336.2|85386.6|85336.6|85387.1|85337.1|85384.7|85334.7|31
1630693450000|2021-09-03 18:24:10|85386.5|85336.5|85386.3|85336.3|85387|85337|85386.2|85336.2|16
1630693460000|2021-09-03 18:24:20|85386.1|85336.1|85386.3|85336.3|85386.7|85336.7|85386.1|85336.1|13
1630693470000|2021-09-03 18:24:30|85387|85337|85388.5|85338.5|85388.7|85338.7|85386.1|85336.1|24
1630693480000|2021-09-03 18:24:40|85389|85339|85385.9|85335.9|85389.4|85339.4|85385.5|85335.5|24
1630693490000|2021-09-03 18:24:50|85385.8|85335.8|85385.7|85335.7|85386.1|85336.1|85385.6|85335.6|14
1630693500000|2021-09-03 18:25:00|85385.9|85335.9|85383|85333|85386.1|85336.1|85381.3|85331.3|19
1630693510000|2021-09-03 18:25:10|85382.5|85332.5|85383.6|85333.6|85384.2|85334.2|85382|85332|35
1630693520000|2021-09-03 18:25:20|85383.4|85333.4|85384|85334|85384.2|85334.2|85382.6|85332.6|21
1630693530000|2021-09-03 18:25:30|85383.9|85333.9|85388.2|85338.2|85388.2|85338.2|85382.9|85332.9|29
1630693540000|2021-09-03 18:25:40|85388.3|85338.3|85388.8|85338.8|85388.9|85338.9|85387.6|85337.6|42
1630693550000|2021-09-03 18:25:50|85388.9|85338.9|85388|85338|85388.9|85338.9|85387.6|85337.6|24
1630693560000|2021-09-03 18:26:00|85388.1|85338.1|85388|85338|85388.6|85338.6|85387.7|85337.7|21
1630693570000|2021-09-03 18:26:10|85387.9|85337.9|85387.6|85337.6|85388|85338|85387|85337|23
1630693580000|2021-09-03 18:26:20|85387.5|85337.5|85388.1|85338.1|85388.7|85338.7|85387.4|85337.4|17
1630693590000|2021-09-03 18:26:30|85388.4|85338.4|85388.9|85338.9|85389|85339|85387.5|85337.5|27
1630693600000|2021-09-03 18:26:40|85389.2|85339.2|85388.3|85338.3|85389.5|85339.5|85388.3|85338.3|24
1630693610000|2021-09-03 18:26:50|85388.5|85338.5|85390|85340|85390.4|85340.4|85388.3|85338.3|34
1630693620000|2021-09-03 18:27:00|85389.9|85339.9|85390|85340|85390.4|85340.4|85388.9|85338.9|35
1630693630000|2021-09-03 18:27:10|85389.5|85339.5|85391|85341|85391|85353|85376.7|85339.3|31
1630693640000|2021-09-03 18:27:20|85391.2|85341.2|85389.8|85339.8|85392.4|85342.4|85389.1|85339.1|33
1630693650000|2021-09-03 18:27:30|85389.7|85339.7|85390.6|85340.6|85391.1|85341.1|85389.4|85339.4|34
1630693660000|2021-09-03 18:27:40|85390.5|85340.5|85391.7|85341.7|85391.7|85341.7|85390|85340|21
1630693670000|2021-09-03 18:27:50|85391.8|85341.8|85391.1|85341.1|85392.6|85342.6|85389.7|85339.7|34
1630693680000|2021-09-03 18:28:00|85391|85341|85391.2|85341.2|85391.2|85341.2|85389.5|85339.5|27
1630693690000|2021-09-03 18:28:10|85391.1|85341.1|85393|85343|85393|85343|85390.6|85340.6|28
1630693700000|2021-09-03 18:28:20|85392.8|85342.8|85391.6|85341.6|85392.8|85342.8|85390.6|85340.6|22
1630693710000|2021-09-03 18:28:30|85392.5|85342.5|85393.2|85343.2|85394.1|85344.1|85391.7|85341.7|15
1630693720000|2021-09-03 18:28:40|85393.4|85343.4|85392.4|85342.4|85393.8|85343.8|85392.4|85342.4|23
1630693730000|2021-09-03 18:28:50|85392.7|85342.7|85392|85342|85392.7|85342.7|85392|85342|14
1630693740000|2021-09-03 18:29:00|85392.2|85342.2|85391.5|85341.5|85392.3|85342.3|85391.5|85341.5|21
1630693750000|2021-09-03 18:29:10|85391.6|85341.6|85393.6|85343.6|85393.8|85343.8|85390.6|85340.6|27
1630693760000|2021-09-03 18:29:20|85393.2|85343.2|85391.7|85341.7|85393.3|85343.3|85391.7|85341.7|14
1630693770000|2021-09-03 18:29:30|85391.9|85341.9|85392.8|85342.8|85393.8|85343.8|85391.2|85341.2|22
1630693780000|2021-09-03 18:29:40|85392.9|85342.9|85391.5|85341.5|85392.9|85342.9|85390.8|85340.8|24
1630693790000|2021-09-03 18:29:50|85391.7|85341.7|85389.8|85339.8|85392.1|85342.1|85388.9|85338.9|27
1630693800000|2021-09-03 18:30:00|85389.1|85339.1|85392.4|85342.4|85392.9|85342.9|85389.1|85339.1|27
1630693810000|2021-09-03 18:30:10|85392.5|85342.5|85392.9|85342.9|85392.9|85342.9|85392.2|85342.2|17
1630693820000|2021-09-03 18:30:20|85392.8|85342.8|85392|85342|85393|85343|85391.5|85341.5|23
1630693830000|2021-09-03 18:30:30|85394.4|85344.4|85380.1|85355.1|85394.4|85357.6|85380|85344.4|20
1630693840000|2021-09-03 18:30:40|85380.8|85355.8|85381.2|85356.2|85381.4|85356.4|85380.4|85355.4|20
1630693850000|2021-09-03 18:30:50|85382|85357|85393.8|85343.8|85393.9|85357.5|85381.7|85343|27
1630693860000|2021-09-03 18:31:00|85393.5|85343.5|85395.6|85345.6|85396.1|85346.1|85392.6|85342.6|27
1630693870000|2021-09-03 18:31:10|85395.2|85345.2|85394.8|85344.8|85395.4|85345.4|85394.6|85344.6|23
1630693880000|2021-09-03 18:31:20|85394.7|85344.7|85397.6|85347.6|85397.6|85347.6|85394.7|85344.7|25
1630693890000|2021-09-03 18:31:30|85397.8|85347.8|85397.8|85347.8|85398.2|85348.2|85397.6|85347.6|24
1630693900000|2021-09-03 18:31:40|85397.6|85347.6|85397.3|85347.3|85398.3|85348.3|85397|85347|20
1630693910000|2021-09-03 18:31:50|85397.5|85347.5|85397.9|85347.9|85398.2|85348.2|85397.3|85347.3|13
1630693920000|2021-09-03 18:32:00|85397.7|85347.7|85397.1|85347.1|85398.2|85348.2|85396.8|85346.8|22
1630693930000|2021-09-03 18:32:10|85397|85347|85397.9|85347.9|85399.6|85349.6|85396.6|85346.6|25
1630693940000|2021-09-03 18:32:20|85398|85348|85397.2|85347.2|85398.2|85348.2|85396.9|85346.9|35
1630693950000|2021-09-03 18:32:30|85397.8|85347.8|85398.1|85348.1|85398.7|85348.7|85397.1|85347.1|30
1630693960000|2021-09-03 18:32:40|85398.2|85348.2|85398.2|85348.2|85398.9|85348.9|85397.7|85347.7|12
1630693970000|2021-09-03 18:32:50|85398.1|85348.1|85398|85348|85398.2|85348.2|85397.4|85347.4|16
1630693980000|2021-09-03 18:33:00|85397.8|85347.8|85397.8|85347.8|85398.2|85348.2|85396.4|85346.4|15
1630693990000|2021-09-03 18:33:10|85397.7|85347.7|85398.4|85348.4|85398.4|85361.3|85384.8|85347.1|14
1630694000000|2021-09-03 18:33:20|85397.1|85347.1|85398.2|85348.2|85398.9|85348.9|85397.1|85347.1|23
1630694010000|2021-09-03 18:33:30|85398|85348|85396.8|85346.8|85398.1|85348.1|85396.4|85346.4|21
1630694020000|2021-09-03 18:33:40|85396.7|85346.7|85404.5|85354.5|85404.9|85354.9|85396.5|85346.5|21
1630694030000|2021-09-03 18:33:50|85405.6|85355.6|85403.6|85353.6|85405.6|85355.6|85402.8|85352.8|36
1630694040000|2021-09-03 18:34:00|85403.2|85353.2|85404.5|85354.5|85405.9|85355.9|85403.2|85353.2|30
1630694050000|2021-09-03 18:34:10|85404.3|85354.3|85405.3|85355.3|85406.2|85356.2|85404.2|85354.2|27
1630694060000|2021-09-03 18:34:20|85405.6|85355.6|85405.4|85355.4|85405.7|85355.7|85404.7|85354.7|20
1630694070000|2021-09-03 18:34:30|85405.3|85355.3|85407.1|85357.1|85407.8|85357.8|85404.8|85354.8|22
1630694080000|2021-09-03 18:34:40|85407.4|85357.4|85408.4|85358.4|85409.6|85359.6|85406.3|85356.3|34
1630694090000|2021-09-03 18:34:50|85408.7|85358.7|85407.4|85357.4|85409.3|85359.3|85407.4|85357.4|20
1630694100000|2021-09-03 18:35:00|85407.6|85357.6|85409.1|85359.1|85410.5|85360.5|85407.2|85357.2|22
1630694110000|2021-09-03 18:35:10|85409.7|85359.7|85409|85359|85410.3|85360.3|85408.7|85358.7|13
1630694120000|2021-09-03 18:35:20|85408.8|85358.8|85407.2|85357.2|85409.5|85359.5|85406.8|85356.8|13
1630694130000|2021-09-03 18:35:30|85407.7|85357.7|85408.3|85358.3|85409.2|85359.2|85407.5|85357.5|28
1630694140000|2021-09-03 18:35:40|85408.7|85358.7|85407.8|85357.8|85408.9|85358.9|85407.3|85357.3|16
1630694150000|2021-09-03 18:35:50|85408|85358|85408.2|85358.2|85409.5|85359.5|85408|85358|7
1630694160000|2021-09-03 18:36:00|85408.3|85358.3|85403.2|85353.2|85408.7|85358.7|85402.3|85352.3|34
1630694170000|2021-09-03 18:36:10|85402.8|85352.8|85405.9|85355.9|85406.6|85356.6|85402.8|85352.8|34
1630694180000|2021-09-03 18:36:20|85405.6|85355.6|85405.2|85355.2|85406.2|85356.2|85405.1|85355.1|22
1630694190000|2021-09-03 18:36:30|85405.9|85355.9|85404.6|85354.6|85406.1|85356.1|85404.3|85354.3|22
1630694200000|2021-09-03 18:36:40|85404.8|85354.8|85408.4|85358.4|85409.3|85369.8|85394.8|85354.8|30
1630694210000|2021-09-03 18:36:50|85408.6|85358.6|85408.5|85358.5|85409|85359|85407|85357|16
1630694220000|2021-09-03 18:37:00|85408.4|85358.4|85408.8|85358.8|85409.5|85359.5|85407.3|85357.3|20
1630694230000|2021-09-03 18:37:10|85409.2|85359.2|85410|85360|85410|85360|85408.1|85358.1|13
1630694240000|2021-09-03 18:37:20|85410.1|85360.1|85410.1|85360.1|85410.5|85360.5|85409.3|85359.3|6
1630694250000|2021-09-03 18:37:30|85409.5|85359.5|85410.7|85360.7|85412.4|85362.4|85408.6|85358.6|19
1630694260000|2021-09-03 18:37:40|85410.3|85360.3|85410.8|85360.8|85410.9|85360.9|85410.2|85360.2|8
1630694270000|2021-09-03 18:37:50|85409.5|85359.5|85409.6|85359.6|85409.8|85359.8|85409.2|85359.2|23
1630694280000|2021-09-03 18:38:00|85410.1|85360.1|85396.6|85371.6|85410.1|85374.1|85396.4|85358.2|32
1630694290000|2021-09-03 18:38:10|85396.8|85371.8|85407.7|85357.7|85408.3|85371.8|85393.2|85357.6|15
1630694300000|2021-09-03 18:38:20|85408|85358|85406.6|85356.6|85409.1|85359.1|85405|85355|27
1630694310000|2021-09-03 18:38:30|85406.7|85356.7|85404.4|85354.4|85406.8|85356.8|85403.9|85353.9|33
1630694320000|2021-09-03 18:38:40|85404.7|85354.7|85404.9|85354.9|85405|85355|85404.2|85354.2|24
1630694330000|2021-09-03 18:38:50|85405.1|85355.1|85404.6|85354.6|85405.2|85355.2|85403.5|85353.5|13
1630694340000|2021-09-03 18:39:00|85403.4|85353.4|85404.4|85354.4|85405.1|85355.1|85403.4|85353.4|27
1630694350000|2021-09-03 18:39:10|85404.6|85354.6|85403.9|85353.9|85405.3|85355.3|85403.9|85353.9|24
1630694360000|2021-09-03 18:39:20|85404.1|85354.1|85404.4|85354.4|85405.1|85355.1|85404.1|85354.1|18
1630694370000|2021-09-03 18:39:30|85403.7|85353.7|85404.5|85354.5|85404.5|85354.5|85403.7|85353.7|17
1630694380000|2021-09-03 18:39:40|85404.1|85354.1|85403.1|85353.1|85404.2|85354.2|85403.1|85353.1|14
1630694390000|2021-09-03 18:39:50|85403.9|85353.9|85404.4|85354.4|85405|85355|85403.3|85353.3|28
1630694400000|2021-09-03 18:40:00|85404.3|85354.3|85411.2|85361.2|85411.7|85361.7|85404.3|85354.3|47
1630694410000|2021-09-03 18:40:10|85411.4|85361.4|85410.6|85360.6|85411.4|85361.4|85409.1|85359.1|33
1630694420000|2021-09-03 18:40:20|85411.3|85361.3|85409.4|85359.4|85411.3|85361.3|85408.2|85358.2|23
1630694430000|2021-09-03 18:40:30|85408.9|85358.9|85409.2|85359.2|85410.1|85360.1|85407.8|85357.8|24
1630694440000|2021-09-03 18:40:40|85409|85359|85408.6|85358.6|85409.8|85359.8|85408.6|85358.6|16
1630694450000|2021-09-03 18:40:50|85408.8|85358.8|85408.1|85358.1|85409|85359|85407.3|85357.3|27
1630694460000|2021-09-03 18:41:00|85408.4|85358.4|85406.5|85356.5|85408.4|85358.4|85404.7|85354.7|34
1630694470000|2021-09-03 18:41:10|85406.6|85356.6|85407.6|85357.6|85407.7|85357.7|85405.1|85355.1|26
1630694480000|2021-09-03 18:41:20|85406.8|85356.8|85406.9|85356.9|85407.6|85357.6|85406.8|85356.8|13
1630694490000|2021-09-03 18:41:30|85407.4|85357.4|85407.7|85357.7|85408.1|85358.1|85407.3|85357.3|15
1630694500000|2021-09-03 18:41:40|85407.4|85357.4|85408.1|85358.1|85408.3|85358.3|85406.4|85356.4|26
1630694510000|2021-09-03 18:41:50|85408.4|85358.4|85407.9|85357.9|85409.4|85359.4|85407.5|85357.5|19
1630694520000|2021-09-03 18:42:00|85408.8|85358.8|85408.2|85358.2|85409.2|85359.2|85407.9|85357.9|24
1630694530000|2021-09-03 18:42:10|85408.6|85358.6|85409|85359|85410.8|85360.8|85407.8|85357.8|27
1630694540000|2021-09-03 18:42:20|85408.7|85358.7|85409.1|85359.1|85409.6|85359.6|85408.3|85358.3|24
1630694550000|2021-09-03 18:42:30|85410.2|85360.2|85410.3|85360.3|85410.5|85360.5|85408.9|85358.9|29
1630694560000|2021-09-03 18:42:40|85410.4|85360.4|85410.3|85360.3|85411|85361|85409.8|85359.8|18
1630694570000|2021-09-03 18:42:50|85409.9|85359.9|85410.7|85360.7|85410.8|85360.8|85409|85359|27
1630694580000|2021-09-03 18:43:00|85411.5|85361.5|85409.5|85359.5|85411.5|85361.5|85408.8|85358.8|24
1630694590000|2021-09-03 18:43:10|85409.8|85359.8|85410.2|85360.2|85410.5|85360.5|85408.6|85358.6|22
1630694600000|2021-09-03 18:43:20|85410.4|85360.4|85410|85360|85411|85361|85409.6|85359.6|22
1630694610000|2021-09-03 18:43:30|85410.1|85360.1|85398.5|85373.5|85410.6|85373.5|85396.8|85359.7|16
1630694620000|2021-09-03 18:43:40|85398.2|85373.2|85410.6|85360.6|85410.8|85373.7|85398.2|85358.5|15
1630694630000|2021-09-03 18:43:50|85411.5|85361.5|85410.7|85360.7|85411.8|85361.8|85410.3|85360.3|9
1630694640000|2021-09-03 18:44:00|85410.8|85360.8|85411.3|85361.3|85411.5|85361.5|85409.5|85359.5|27
1630694650000|2021-09-03 18:44:10|85411.4|85361.4|85410.7|85360.7|85412|85362|85410.4|85360.4|28
1630694660000|2021-09-03 18:44:20|85410.5|85360.5|85412.1|85362.1|85412.1|85362.1|85410.5|85360.5|12
1630694670000|2021-09-03 18:44:30|85412.3|85362.3|85413.3|85363.3|85413.8|85363.8|85411.6|85361.6|24
1630694680000|2021-09-03 18:44:40|85412.2|85362.2|85411.5|85361.5|85412.6|85362.6|85411.5|85361.5|18
1630694690000|2021-09-03 18:44:50|85411.6|85361.6|85410.8|85360.8|85411.6|85361.6|85409.7|85359.7|20
1630694700000|2021-09-03 18:45:00|85411|85361|85417.1|85367.1|85419.6|85380.8|85397.4|85360.3|32
1630694710000|2021-09-03 18:45:10|85417.5|85367.5|85416.2|85366.2|85417.5|85367.5|85415.7|85365.7|11
1630694720000|2021-09-03 18:45:20|85417.4|85367.4|85415.2|85365.2|85417.7|85367.7|85415.1|85365.1|19
1630694730000|2021-09-03 18:45:30|85415.5|85365.5|85418.1|85368.1|85418.8|85368.8|85414.3|85364.3|32
1630694740000|2021-09-03 18:45:40|85416.5|85366.5|85402.8|85377.8|85418.7|85379.6|85402.4|85366.4|26
1630694750000|2021-09-03 18:45:50|85403.2|85378.2|85419.2|85369.2|85419.7|85379.4|85403|85367.1|11
1630694760000|2021-09-03 18:46:00|85419.4|85369.4|85418|85368|85419.9|85369.9|85418|85368|12
1630694770000|2021-09-03 18:46:10|85418.5|85368.5|85419.4|85369.4|85419.7|85369.7|85417.7|85367.7|17
1630694780000|2021-09-03 18:46:20|85419.5|85369.5|85417|85367|85419.5|85369.5|85416.2|85366.2|24
1630694790000|2021-09-03 18:46:30|85416.9|85366.9|85420.4|85370.4|85420.4|85370.4|85416.8|85366.8|25
1630694800000|2021-09-03 18:46:40|85420.8|85370.8|85419.3|85369.3|85420.9|85370.9|85418.6|85368.6|25
1630694810000|2021-09-03 18:46:50|85420.7|85370.7|85418.9|85368.9|85420.7|85370.7|85418|85368|38
1630694820000|2021-09-03 18:47:00|85419.2|85369.2|85419.2|85369.2|85420|85370|85418.5|85368.5|22
1630694830000|2021-09-03 18:47:10|85419.5|85369.5|85418.7|85368.7|85419.8|85369.8|85418.2|85368.2|14
1630694840000|2021-09-03 18:47:20|85418.9|85368.9|85418.8|85368.8|85420.2|85370.2|85417.9|85367.9|24
1630694850000|2021-09-03 18:47:30|85419.1|85369.1|85419|85369|85419.3|85369.3|85417.5|85367.5|26
1630694860000|2021-09-03 18:47:40|85419.1|85369.1|85418.6|85368.6|85420|85370|85418.5|85368.5|21
1630694870000|2021-09-03 18:47:50|85418.9|85368.9|85416.5|85366.5|85418.9|85368.9|85415.1|85365.1|28
1630694880000|2021-09-03 18:48:00|85415.6|85365.6|85415.7|85365.7|85416.2|85366.2|85415.1|85365.1|23
1630694890000|2021-09-03 18:48:10|85416.3|85366.3|85421.6|85371.6|85421.7|85371.7|85416.3|85366.3|40
1630694900000|2021-09-03 18:48:20|85421.9|85371.9|85420.3|85370.3|85422.3|85372.3|85419.6|85369.6|33
1630694910000|2021-09-03 18:48:30|85420.2|85370.2|85419.7|85369.7|85420.5|85370.5|85419.6|85369.6|24
1630694920000|2021-09-03 18:48:40|85419.9|85369.9|85420.7|85370.7|85420.7|85370.7|85419.2|85369.2|24
1630694930000|2021-09-03 18:48:50|85420.6|85370.6|85420.4|85370.4|85421.3|85371.3|85419.9|85369.9|25
1630694940000|2021-09-03 18:49:00|85420.7|85370.7|85422|85372|85424|85374|85418.2|85368.2|32
1630694950000|2021-09-03 18:49:10|85421.8|85371.8|85419.6|85369.6|85422.7|85372.7|85419.6|85369.6|35
1630694960000|2021-09-03 18:49:20|85418.8|85368.8|85420.8|85370.8|85421.8|85371.8|85418.8|85368.8|28
1630694970000|2021-09-03 18:49:30|85420.7|85370.7|85420.6|85370.6|85421.8|85371.8|85419.1|85369.1|31
1630694980000|2021-09-03 18:49:40|85419|85369|85419.5|85369.5|85422.1|85372.1|85418.7|85368.7|28
1630694990000|2021-09-03 18:49:50|85419.4|85369.4|85418.9|85368.9|85419.9|85369.9|85418.9|85368.9|13
1630695000000|2021-09-03 18:50:00|85406.1|85381.1|85422.3|85372.3|85422.8|85384.6|85406.1|85371.5|44
1630695010000|2021-09-03 18:50:10|85422.1|85372.1|85421.1|85371.1|85422.8|85372.8|85420.1|85370.1|36
1630695020000|2021-09-03 18:50:20|85421|85371|85420.5|85370.5|85421.7|85371.7|85419|85369|32
1630695030000|2021-09-03 18:50:30|85420.4|85370.4|85420.3|85370.3|85420.8|85370.8|85418.7|85368.7|30
1630695040000|2021-09-03 18:50:40|85420.4|85370.4|85420.4|85370.4|85420.4|85370.4|85418.9|85368.9|25
1630695050000|2021-09-03 18:50:50|85420.2|85370.2|85421.1|85371.1|85422.6|85372.6|85420.2|85370.2|18
1630695060000|2021-09-03 18:51:00|85420.4|85370.4|85420.8|85370.8|85422.6|85372.6|85418|85368|42
1630695070000|2021-09-03 18:51:10|85420.4|85370.4|85423.5|85373.5|85423.9|85373.9|85420.4|85370.4|27
1630695080000|2021-09-03 18:51:20|85423.4|85373.4|85425.8|85375.8|85426.7|85376.7|85422.5|85372.5|42
1630695090000|2021-09-03 18:51:30|85426.5|85376.5|85424.5|85374.5|85426.5|85376.5|85423|85373|34
1630695100000|2021-09-03 18:51:40|85424.3|85374.3|85423.1|85373.1|85425.3|85375.3|85422.7|85372.7|32
1630695110000|2021-09-03 18:51:50|85423.5|85373.5|85425.7|85375.7|85426.5|85376.5|85423.2|85373.2|33
1630695120000|2021-09-03 18:52:00|85426|85376|85423.4|85373.4|85426.4|85386.5|85410.3|85371.8|44
1630695130000|2021-09-03 18:52:10|85424.1|85374.1|85422.5|85372.5|85424.1|85374.1|85421.2|85371.2|32
1630695140000|2021-09-03 18:52:20|85422.3|85372.3|85423.6|85373.6|85424.3|85374.3|85421.1|85371.1|36
1630695150000|2021-09-03 18:52:30|85423.7|85373.7|85425.3|85375.3|85425.9|85375.9|85423.7|85373.7|22
1630695160000|2021-09-03 18:52:40|85424.8|85374.8|85426.5|85376.5|85426.6|85376.6|85423.2|85373.2|37
1630695170000|2021-09-03 18:52:50|85426.4|85376.4|85427.4|85377.4|85428.1|85378.1|85425.5|85375.5|32
1630695180000|2021-09-03 18:53:00|85428.3|85378.3|85426.3|85376.3|85428.3|85378.3|85426.2|85376.2|26
1630695190000|2021-09-03 18:53:10|85426.4|85376.4|85425.5|85375.5|85427.2|85377.2|85425.3|85375.3|13
1630695200000|2021-09-03 18:53:20|85425.8|85375.8|85423.7|85373.7|85426.9|85386.8|85411.3|85372.7|36
1630695210000|2021-09-03 18:53:30|85423.4|85373.4|85423.1|85373.1|85424.4|85374.4|85422.7|85372.7|29
1630695220000|2021-09-03 18:53:40|85423.6|85373.6|85419.6|85369.6|85423.8|85373.8|85418.3|85368.3|25
1630695230000|2021-09-03 18:53:50|85420.5|85370.5|85422.8|85372.8|85423.4|85385.8|85410|85369.2|44
1630695240000|2021-09-03 18:54:00|85422.6|85372.6|85422.1|85372.1|85424.3|85374.3|85421.8|85371.8|29
1630695250000|2021-09-03 18:54:10|85422|85372|85423.6|85373.6|85423.8|85373.8|85421.3|85371.3|36
1630695260000|2021-09-03 18:54:20|85423.5|85373.5|85420.8|85370.8|85423.5|85373.5|85420.6|85370.6|20
1630695270000|2021-09-03 18:54:30|85421|85371|85419.6|85369.6|85421.2|85371.2|85417.4|85367.4|34
1630695280000|2021-09-03 18:54:40|85418.8|85368.8|85418.8|85368.8|85421.6|85371.6|85418.3|85368.3|32
1630695290000|2021-09-03 18:54:50|85419.9|85369.9|85420.7|85370.7|85421.1|85371.1|85419.5|85369.5|22
1630695300000|2021-09-03 18:55:00|85421|85371|85421.7|85371.7|85422|85372|85419.9|85369.9|42
1630695310000|2021-09-03 18:55:10|85421.5|85371.5|85420.3|85370.3|85421.8|85371.8|85419.5|85369.5|41
1630695320000|2021-09-03 18:55:20|85420.5|85370.5|85418.4|85368.4|85420.6|85370.6|85416.1|85366.1|31
1630695330000|2021-09-03 18:55:30|85418.9|85368.9|85418.7|85368.7|85420|85370|85416.7|85366.7|39
1630695340000|2021-09-03 18:55:40|85418.9|85368.9|85419.2|85369.2|85419.7|85369.7|85418.6|85368.6|37
1630695350000|2021-09-03 18:55:50|85419.3|85369.3|85417.8|85367.8|85419.3|85369.3|85416.8|85366.8|27
1630695360000|2021-09-03 18:56:00|85417.9|85367.9|85416.5|85366.5|85418.2|85368.2|85416.4|85366.4|28
1630695370000|2021-09-03 18:56:10|85417.5|85367.5|85417.9|85367.9|85418.3|85368.3|85415.9|85365.9|27
1630695380000|2021-09-03 18:56:20|85417.8|85367.8|85418.2|85368.2|85418.4|85368.4|85417.2|85367.2|26
1630695390000|2021-09-03 18:56:30|85418|85368|85420.8|85370.8|85421.2|85371.2|85417.1|85367.1|25
1630695400000|2021-09-03 18:56:40|85421.2|85371.2|85420.2|85370.2|85421.2|85371.2|85419.9|85369.9|26
1630695410000|2021-09-03 18:56:50|85420.1|85370.1|85419.6|85369.6|85421.2|85371.2|85418.7|85368.7|22
1630695420000|2021-09-03 18:57:00|85420|85370|85419.7|85369.7|85421.6|85371.6|85418.8|85368.8|27
1630695430000|2021-09-03 18:57:10|85420|85370|85423.6|85373.6|85424.2|85374.2|85419.2|85369.2|31
1630695440000|2021-09-03 18:57:20|85423.3|85373.3|85425.3|85375.3|85425.3|85375.3|85423.3|85373.3|36
1630695450000|2021-09-03 18:57:30|85425.1|85375.1|85423.5|85373.5|85425.5|85375.5|85422.5|85372.5|21
1630695460000|2021-09-03 18:57:40|85423.6|85373.6|85423.4|85373.4|85425.1|85375.1|85422.4|85372.4|35
1630695470000|2021-09-03 18:57:50|85423.5|85373.5|85410.3|85385.3|85424.5|85386.5|85409.9|85371.1|34
1630695480000|2021-09-03 18:58:00|85410|85385|85424.8|85374.8|85425.8|85385.6|85409.4|85372.1|33
1630695490000|2021-09-03 18:58:10|85425.3|85375.3|85425.4|85375.4|85426.4|85376.4|85422.2|85372.2|43
1630695500000|2021-09-03 18:58:20|85425.7|85375.7|85426.6|85376.6|85426.6|85376.6|85425|85375|19
1630695510000|2021-09-03 18:58:30|85426.7|85376.7|85426.1|85376.1|85427.6|85377.6|85425.1|85375.1|35
1630695520000|2021-09-03 18:58:40|85426|85376|85416|85366|85426.2|85376.2|85415.6|85365.6|56
1630695530000|2021-09-03 18:58:50|85416.2|85366.2|85416|85366|85417.3|85379|85404|85364.8|22
1630695540000|2021-09-03 18:59:00|85416.2|85366.2|85417.9|85367.9|85417.9|85367.9|85416.1|85366.1|36
1630695550000|2021-09-03 18:59:10|85417.8|85367.8|85418.5|85368.5|85419.6|85369.6|85416.4|85366.4|40
1630695560000|2021-09-03 18:59:20|85419.5|85369.5|85420.6|85370.6|85420.6|85370.6|85418.3|85368.3|42
1630695570000|2021-09-03 18:59:30|85419.5|85369.5|85414.1|85364.1|85419.7|85369.7|85413.4|85363.4|47
1630695580000|2021-09-03 18:59:40|85414.2|85364.2|85417.4|85367.4|85417.4|85367.4|85412.8|85362.8|46
1630695590000|2021-09-03 18:59:50|85417.6|85367.6|85412|85362|85418.3|85368.3|85412|85362|44
1630695600000|2021-09-03 19:00:00|85412.8|85362.8|85417|85367|85417|85367|85411.8|85361.8|43
1630695610000|2021-09-03 19:00:10|85416.9|85366.9|85420.5|85370.5|85421.6|85371.6|85416.6|85366.6|26
1630695620000|2021-09-03 19:00:20|85420.6|85370.6|85422.3|85372.3|85424.6|85374.6|85420.6|85370.6|48
1630695630000|2021-09-03 19:00:30|85422.5|85372.5|85425.9|85375.9|85427.2|85377.2|85422.5|85372.5|31
1630695640000|2021-09-03 19:00:40|85425.2|85375.2|85423.4|85373.4|85425.4|85375.4|85422.6|85372.6|31
1630695650000|2021-09-03 19:00:50|85423.8|85373.8|85420.4|85370.4|85423.8|85373.8|85420.4|85370.4|28
1630695660000|2021-09-03 19:01:00|85418|85368|85418.4|85368.4|85419|85380.5|85405.5|85366.9|32
1630695670000|2021-09-03 19:01:10|85419.6|85369.6|85421.9|85371.9|85421.9|85371.9|85419.6|85369.6|29
1630695680000|2021-09-03 19:01:20|85422.1|85372.1|85421.5|85371.5|85422.6|85372.6|85421.1|85371.1|28
1630695690000|2021-09-03 19:01:30|85421.8|85371.8|85423.6|85373.6|85425.2|85375.2|85421.5|85371.5|29
1630695700000|2021-09-03 19:01:40|85423.8|85373.8|85423.8|85373.8|85424.8|85374.8|85423.5|85373.5|32
1630695710000|2021-09-03 19:01:50|85425.8|85375.8|85431.7|85381.7|85431.7|85381.7|85425.8|85375.8|41
1630695720000|2021-09-03 19:02:00|85431.4|85381.4|85433|85383|85434.4|85384.4|85431.4|85381.4|28
1630695730000|2021-09-03 19:02:10|85432.4|85382.4|85434.9|85384.9|85435.3|85385.3|85432.3|85382.3|43
1630695740000|2021-09-03 19:02:20|85435.2|85385.2|85436.1|85386.1|85437.6|85387.6|85434.4|85384.4|36
1630695750000|2021-09-03 19:02:30|85436.7|85386.7|85434.4|85384.4|85436.7|85386.7|85434.4|85384.4|34
1630695760000|2021-09-03 19:02:40|85434.5|85384.5|85435.5|85385.5|85437|85387|85434.5|85384.5|35
1630695770000|2021-09-03 19:02:50|85435.7|85385.7|85434.4|85384.4|85435.7|85385.7|85434.1|85384.1|15
1630695780000|2021-09-03 19:03:00|85434.6|85384.6|85434.4|85384.4|85436.8|85386.8|85434.4|85384.4|27
1630695790000|2021-09-03 19:03:10|85435|85385|85435.8|85385.8|85436.9|85386.9|85433.5|85383.5|35
1630695800000|2021-09-03 19:03:20|85435.4|85385.4|85436.8|85386.8|85436.8|85386.8|85435|85385|22
1630695810000|2021-09-03 19:03:30|85436.6|85386.6|85440.7|85390.7|85441.1|85391.1|85436.1|85386.1|40
1630695820000|2021-09-03 19:03:40|85440.8|85390.8|85440.4|85390.4|85442|85392|85440.3|85390.3|24
1630695830000|2021-09-03 19:03:50|85440.7|85390.7|85441.8|85391.8|85442|85392|85440.3|85390.3|23
1630695840000|2021-09-03 19:04:00|85441.9|85391.9|85438.9|85388.9|85441.9|85391.9|85438.8|85388.8|21
1630695850000|2021-09-03 19:04:10|85438.8|85388.8|85439.1|85389.1|85439.7|85389.7|85438.4|85388.4|25
1630695860000|2021-09-03 19:04:20|85438.7|85388.7|85439.1|85389.1|85439.4|85389.4|85438.7|85388.7|11
1630695870000|2021-09-03 19:04:30|85438.7|85388.7|85438.2|85388.2|85439.3|85389.3|85438|85388|11
1630695880000|2021-09-03 19:04:40|85438.3|85388.3|85438.2|85388.2|85438.6|85388.6|85437.8|85387.8|15
1630695890000|2021-09-03 19:04:50|85438|85388|85434.9|85384.9|85438.6|85388.6|85431.6|85381.6|31
1630695900000|2021-09-03 19:05:00|85435.4|85385.4|85433.8|85383.8|85435.4|85394.7|85419.5|85381.2|40
1630695910000|2021-09-03 19:05:10|85433.4|85383.4|85434.4|85384.4|85435.2|85385.2|85433.4|85383.4|23
1630695920000|2021-09-03 19:05:20|85434.6|85384.6|85432.6|85382.6|85435.2|85385.2|85432.6|85382.6|19
1630695930000|2021-09-03 19:05:30|85432.3|85382.3|85434.3|85384.3|85434.3|85384.3|85431.8|85381.8|36
1630695940000|2021-09-03 19:05:40|85434.4|85384.4|85434.4|85384.4|85434.6|85384.6|85433.8|85383.8|28
1630695950000|2021-09-03 19:05:50|85434.5|85384.5|85436.9|85386.9|85438.5|85388.5|85434|85384|32
1630695960000|2021-09-03 19:06:00|85437.2|85387.2|85438.9|85388.9|85438.9|85388.9|85436|85386|35
1630695970000|2021-09-03 19:06:10|85438.6|85388.6|85440.3|85390.3|85440.4|85390.4|85438.3|85388.3|23
1630695980000|2021-09-03 19:06:20|85439.8|85389.8|85439.3|85389.3|85439.8|85389.8|85438.4|85388.4|31
1630695990000|2021-09-03 19:06:30|85439.5|85389.5|85439.9|85389.9|85439.9|85389.9|85438.9|85388.9|20
1630696000000|2021-09-03 19:06:40|85439.8|85389.8|85439.5|85389.5|85440.3|85390.3|85438.1|85388.1|22
1630696010000|2021-09-03 19:06:50|85439.4|85389.4|85440.3|85390.3|85440.4|85390.4|85438.6|85388.6|20
1630696020000|2021-09-03 19:07:00|85439.9|85389.9|85439.1|85389.1|85440|85390|85438.3|85388.3|24
1630696030000|2021-09-03 19:07:10|85438.7|85388.7|85448.3|85398.3|85448.3|85398.3|85438.4|85388.4|23
1630696040000|2021-09-03 19:07:20|85448.8|85398.8|85446.4|85396.4|85448.8|85398.8|85445.7|85395.7|34
1630696050000|2021-09-03 19:07:30|85447.1|85397.1|85450.7|85400.7|85451.5|85401.5|85446.6|85396.6|37
1630696060000|2021-09-03 19:07:40|85450.3|85400.3|85449.8|85399.8|85450.5|85400.5|85449.4|85399.4|39
1630696070000|2021-09-03 19:07:50|85449.6|85399.6|85450.8|85400.8|85451.3|85401.3|85449.2|85399.2|33
1630696080000|2021-09-03 19:08:00|85450.9|85400.9|85449.7|85399.7|85451.2|85401.2|85449.4|85399.4|27
1630696090000|2021-09-03 19:08:10|85449.8|85399.8|85449.8|85399.8|85450.5|85400.5|85449.6|85399.6|20
1630696100000|2021-09-03 19:08:20|85449.5|85399.5|85449.5|85399.5|85450|85400|85448.6|85398.6|16
1630696110000|2021-09-03 19:08:30|85449.6|85399.6|85447.5|85397.5|85449.7|85399.7|85444.7|85394.7|30
1630696120000|2021-09-03 19:08:40|85447.4|85397.4|85447.1|85397.1|85447.5|85397.5|85446.3|85396.3|19
1630696130000|2021-09-03 19:08:50|85447|85397|85446.9|85396.9|85447.3|85397.3|85446.9|85396.9|9
1630696140000|2021-09-03 19:09:00|85447|85397|85447.1|85397.1|85447.4|85397.4|85445.3|85395.3|16
1630696150000|2021-09-03 19:09:10|85446.7|85396.7|85446.8|85396.8|85447.6|85397.6|85446.2|85396.2|22
1630696160000|2021-09-03 19:09:20|85446.7|85396.7|85447.4|85397.4|85447.6|85397.6|85446.7|85396.7|19
1630696170000|2021-09-03 19:09:30|85447.1|85397.1|85451.4|85401.4|85451.4|85401.4|85446.7|85396.7|20
1630696180000|2021-09-03 19:09:40|85450.5|85400.5|85450.2|85400.2|85451.1|85401.1|85449.5|85399.5|22
1630696190000|2021-09-03 19:09:50|85450.5|85400.5|85449.8|85399.8|85450.5|85400.5|85449.4|85399.4|13
1630696200000|2021-09-03 19:10:00|85450|85400|85451.3|85401.3|85451.6|85401.6|85449.8|85399.8|25
1630696210000|2021-09-03 19:10:10|85451.5|85401.5|85435.9|85410.9|85452.2|85411.8|85435.9|85398.7|30
1630696220000|2021-09-03 19:10:20|85436.4|85411.4|85436.7|85411.7|85437.2|85412.2|85435.9|85410.9|19
1630696230000|2021-09-03 19:10:30|85436.6|85411.6|85447.6|85397.6|85449|85411.7|85436.1|85397.3|12
1630696240000|2021-09-03 19:10:40|85448|85398|85448.2|85398.2|85448.9|85398.9|85447.8|85397.8|19
1630696250000|2021-09-03 19:10:50|85447.9|85397.9|85446.8|85396.8|85447.9|85397.9|85446.8|85396.8|16
1630696260000|2021-09-03 19:11:00|85447.2|85397.2|85435.8|85410.8|85447.6|85410.8|85433.2|85397.2|22
1630696270000|2021-09-03 19:11:10|85435.4|85410.4|85436.2|85411.2|85437.1|85412.1|85434.5|85409.5|29
1630696280000|2021-09-03 19:11:20|85436.3|85411.3|85437|85412|85437.2|85412.2|85435.6|85410.6|15
1630696290000|2021-09-03 19:11:30|85436.6|85411.6|85436.1|85411.1|85436.6|85411.6|85435.8|85410.8|9
1630696300000|2021-09-03 19:11:40|85436.5|85411.5|85436.6|85411.6|85436.7|85411.7|85436.1|85411.1|16
1630696310000|2021-09-03 19:11:50|85436.5|85411.5|85435.2|85410.2|85436.5|85411.5|85434.7|85409.7|19
1630696320000|2021-09-03 19:12:00|85435.4|85410.4|85435.6|85410.6|85436.3|85411.3|85434.9|85409.9|32
1630696330000|2021-09-03 19:12:10|85435.5|85410.5|85435.9|85410.9|85435.9|85410.9|85434.4|85409.4|11
1630696340000|2021-09-03 19:12:20|85436.1|85411.1|85447.8|85397.8|85449|85411.1|85436|85397.8|16
1630696350000|2021-09-03 19:12:30|85448.9|85398.9|85447.9|85397.9|85448.9|85398.9|85447.7|85397.7|18
1630696360000|2021-09-03 19:12:40|85447.8|85397.8|85444.4|85394.4|85448.2|85398.2|85443.3|85393.3|25
1630696370000|2021-09-03 19:12:50|85444.3|85394.3|85442.4|85392.4|85444.3|85394.3|85442.3|85392.3|26
1630696380000|2021-09-03 19:13:00|85442.3|85392.3|85443.5|85393.5|85443.5|85393.5|85441.3|85391.3|19
1630696390000|2021-09-03 19:13:10|85443.2|85393.2|85444.8|85394.8|85444.8|85394.8|85442.6|85392.6|20
1630696400000|2021-09-03 19:13:20|85444.7|85394.7|85444.6|85394.6|85445.1|85395.1|85444.3|85394.3|10
1630696410000|2021-09-03 19:13:30|85444.7|85394.7|85445.3|85395.3|85445.9|85395.9|85444.3|85394.3|15
1630696420000|2021-09-03 19:13:40|85445.2|85395.2|85444.2|85394.2|85446.3|85396.3|85444.2|85394.2|15
1630696430000|2021-09-03 19:13:50|85444.9|85394.9|85445.3|85395.3|85446.9|85396.9|85444.9|85394.9|18
1630696440000|2021-09-03 19:14:00|85445.2|85395.2|85443.9|85393.9|85445.8|85395.8|85443.9|85393.9|25
1630696450000|2021-09-03 19:14:10|85444.3|85394.3|85445.2|85395.2|85445.3|85395.3|85444.3|85394.3|20
1630696460000|2021-09-03 19:14:20|85445|85395|85445.1|85395.1|85445.3|85395.3|85444.7|85394.7|11
1630696470000|2021-09-03 19:14:30|85445.2|85395.2|85445.1|85395.1|85446.3|85396.3|85444.1|85394.1|13
1630696480000|2021-09-03 19:14:40|85445.5|85395.5|85447.4|85397.4|85448|85398|85444.9|85394.9|19
1630696490000|2021-09-03 19:14:50|85448.5|85398.5|85446.5|85396.5|85448.6|85398.6|85445.3|85395.3|18
1630696500000|2021-09-03 19:15:00|85447|85397|85446.1|85396.1|85447|85397|85445.9|85395.9|21
1630696510000|2021-09-03 19:15:10|85446.7|85396.7|85446|85396|85446.9|85396.9|85445.3|85395.3|21
1630696520000|2021-09-03 19:15:20|85446.1|85396.1|85444.5|85394.5|85446.2|85396.2|85444.4|85394.4|10
1630696530000|2021-09-03 19:15:30|85443.4|85393.4|85434.3|85409.3|85444.8|85409.6|85432.2|85393|25
1630696540000|2021-09-03 19:15:40|85446.6|85396.6|85446.7|85396.7|85447.5|85397.5|85445.5|85395.5|16
1630696550000|2021-09-03 19:15:50|85446.1|85396.1|85447.2|85397.2|85448|85398|85445.8|85395.8|23
1630696560000|2021-09-03 19:16:00|85450.3|85400.3|85446.8|85396.8|85450.3|85400.3|85444.6|85394.6|24
1630696570000|2021-09-03 19:16:10|85447.3|85397.3|85450.4|85400.4|85450.9|85400.9|85446.3|85396.3|23
1630696580000|2021-09-03 19:16:20|85450.5|85400.5|85450|85400|85450.6|85400.6|85449.3|85399.3|31
1630696590000|2021-09-03 19:16:30|85450.9|85400.9|85450.3|85400.3|85451.4|85401.4|85449.6|85399.6|19
1630696600000|2021-09-03 19:16:40|85451.1|85401.1|85452.4|85402.4|85452.5|85402.5|85450.8|85400.8|35
1630696610000|2021-09-03 19:16:50|85452.5|85402.5|85452.3|85402.3|85453|85403|85452|85402|34
1630696620000|2021-09-03 19:17:00|85452.1|85402.1|85451.6|85401.6|85452.2|85402.2|85450.7|85400.7|29
1630696630000|2021-09-03 19:17:10|85451.5|85401.5|85448.6|85398.6|85452|85402|85448.6|85398.6|23
1630696640000|2021-09-03 19:17:20|85437.2|85412.2|85436.9|85411.9|85439.1|85414.1|85436.6|85411.6|17
1630696650000|2021-09-03 19:17:30|85436.7|85411.7|85450.2|85400.2|85450.4|85412.7|85435|85398.8|25
1630696660000|2021-09-03 19:17:40|85450.3|85400.3|85451.8|85401.8|85452.2|85402.2|85449.1|85399.1|24
1630696670000|2021-09-03 19:17:50|85453.2|85403.2|85452.1|85402.1|85453.4|85403.4|85451.5|85401.5|20
1630696680000|2021-09-03 19:18:00|85451.6|85401.6|85452.5|85402.5|85453.4|85403.4|85451.6|85401.6|15
1630696690000|2021-09-03 19:18:10|85452.2|85402.2|85438.2|85413.2|85452.9|85414.8|85437.7|85400.3|26
1630696700000|2021-09-03 19:18:20|85437.7|85412.7|85436|85411|85451.4|85414.7|85433.3|85400.2|29
1630696710000|2021-09-03 19:18:30|85435.9|85410.9|85434.7|85409.7|85437|85412|85433.4|85408.4|35
1630696720000|2021-09-03 19:18:40|85435.7|85410.7|85450.6|85400.6|85450.9|85411|85435.6|85396.6|27
1630696730000|2021-09-03 19:18:50|85450.5|85400.5|85451.1|85401.1|85451.1|85401.1|85449.6|85399.6|21
1630696740000|2021-09-03 19:19:00|85451.2|85401.2|85452.1|85402.1|85452.2|85402.2|85450.3|85400.3|28
1630696750000|2021-09-03 19:19:10|85451.1|85401.1|85452.1|85402.1|85452.1|85402.1|85450.8|85400.8|13
1630696760000|2021-09-03 19:19:20|85450.3|85400.3|85451.4|85401.4|85451.4|85401.4|85450|85400|12
1630696770000|2021-09-03 19:19:30|85451|85401|85450.5|85400.5|85451.7|85401.7|85449.3|85399.3|26
1630696780000|2021-09-03 19:19:40|85450.7|85400.7|85450.3|85400.3|85451.2|85401.2|85450|85400|13
1630696790000|2021-09-03 19:19:50|85450.9|85400.9|85449.2|85399.2|85450.9|85400.9|85448.8|85398.8|20
1630696800000|2021-09-03 19:20:00|85449.5|85399.5|85451.1|85401.1|85451.6|85401.6|85449.5|85399.5|19
1630696810000|2021-09-03 19:20:10|85451|85401|85451.3|85401.3|85451.7|85401.7|85449.3|85399.3|20
1630696820000|2021-09-03 19:20:20|85451.1|85401.1|85451.9|85401.9|85451.9|85401.9|85450.6|85400.6|19
1630696830000|2021-09-03 19:20:30|85452|85402|85451.4|85401.4|85452|85402|85449.3|85399.3|27
1630696840000|2021-09-03 19:20:40|85451.8|85401.8|85450.9|85400.9|85452.1|85402.1|85450.3|85400.3|20
1630696850000|2021-09-03 19:20:50|85450.7|85400.7|85450.1|85400.1|85451.5|85401.5|85450.1|85400.1|22
1630696860000|2021-09-03 19:21:00|85452.1|85402.1|85451.6|85401.6|85452.6|85402.6|85450.2|85400.2|31
1630696870000|2021-09-03 19:21:10|85451.9|85401.9|85455|85405|85456.9|85406.9|85451.9|85401.9|34
1630696880000|2021-09-03 19:21:20|85455.9|85405.9|85455.5|85405.5|85456.5|85406.5|85454.6|85404.6|12
1630696890000|2021-09-03 19:21:30|85455|85405|85455.9|85405.9|85455.9|85405.9|85453.6|85403.6|19
1630696900000|2021-09-03 19:21:40|85454.8|85404.8|85456|85406|85456.9|85406.9|85454.2|85404.2|30
1630696910000|2021-09-03 19:21:50|85456.1|85406.1|85451.5|85401.5|85456.1|85406.1|85451.1|85401.1|30
1630696920000|2021-09-03 19:22:00|85450.8|85400.8|85452.1|85402.1|85454.1|85404.1|85450.8|85400.8|16
1630696930000|2021-09-03 19:22:10|85452.7|85402.7|85448.8|85398.8|85452.7|85402.7|85448|85398|24
1630696940000|2021-09-03 19:22:20|85450.2|85400.2|85448.3|85398.3|85450.9|85400.9|85448.3|85398.3|23
1630696950000|2021-09-03 19:22:30|85447.8|85397.8|85449|85399|85450.5|85400.5|85447.8|85397.8|25
1630696960000|2021-09-03 19:22:40|85448.6|85398.6|85450.3|85400.3|85450.8|85400.8|85448.6|85398.6|21
1630696970000|2021-09-03 19:22:50|85450.1|85400.1|85450.7|85400.7|85451.1|85401.1|85449.5|85399.5|13
1630696980000|2021-09-03 19:23:00|85450.8|85400.8|85448.9|85398.9|85450.8|85400.8|85448.9|85398.9|14
1630696990000|2021-09-03 19:23:10|85448.5|85398.5|85452.8|85402.8|85452.8|85402.8|85448.5|85398.5|17
1630697000000|2021-09-03 19:23:20|85452.5|85402.5|85448.6|85398.6|85452.9|85402.9|85448.6|85398.6|16
1630697010000|2021-09-03 19:23:30|85449|85399|85436.2|85411.2|85449.2|85413.8|85435.7|85398.9|17
1630697020000|2021-09-03 19:23:40|85436.3|85411.3|85437.1|85412.1|85438.6|85413.6|85435.4|85410.4|16
1630697030000|2021-09-03 19:23:50|85437.6|85412.6|85449.8|85399.8|85449.8|85413.3|85435.9|85399.4|22
1630697040000|2021-09-03 19:24:00|85449.7|85399.7|85448.9|85398.9|85450.7|85400.7|85448|85398|30
1630697050000|2021-09-03 19:24:10|85448.7|85398.7|85448.1|85398.1|85448.8|85398.8|85448.1|85398.1|16
1630697060000|2021-09-03 19:24:20|85448.4|85398.4|85449.9|85399.9|85450.6|85400.6|85448.4|85398.4|19
1630697070000|2021-09-03 19:24:30|85450.6|85400.6|85436.7|85411.7|85452.2|85413.7|85436.5|85400.6|23
1630697080000|2021-09-03 19:24:40|85436.8|85411.8|85436.3|85411.3|85437.9|85412.9|85435.7|85410.7|24
1630697090000|2021-09-03 19:24:50|85436.4|85411.4|85451.3|85401.3|85452.5|85413.4|85436.4|85399.5|21
1630697100000|2021-09-03 19:25:00|85450.8|85400.8|85450.4|85400.4|85451.4|85401.4|85450.1|85400.1|26
1630697110000|2021-09-03 19:25:10|85450.2|85400.2|85453.8|85403.8|85453.9|85403.9|85449.6|85399.6|40
1630697120000|2021-09-03 19:25:20|85453.5|85403.5|85453.8|85403.8|85454.5|85404.5|85452.8|85402.8|25
1630697130000|2021-09-03 19:25:30|85453.3|85403.3|85452.5|85402.5|85453.3|85403.3|85452.3|85402.3|18
1630697140000|2021-09-03 19:25:40|85452.2|85402.2|85452.6|85402.6|85452.7|85402.7|85451.9|85401.9|9
1630697150000|2021-09-03 19:25:50|85453.1|85403.1|85439.1|85414.1|85453.4|85414.6|85436.9|85400.1|26
1630697160000|2021-09-03 19:26:00|85439.3|85414.3|85456.6|85406.6|85456.6|85417.2|85438.7|85401.4|30
1630697170000|2021-09-03 19:26:10|85453.2|85403.2|85454.5|85404.5|85455.2|85405.2|85453|85403|31
1630697180000|2021-09-03 19:26:20|85454.8|85404.8|85452.9|85402.9|85454.8|85404.8|85452.7|85402.7|33
1630697190000|2021-09-03 19:26:30|85453.3|85403.3|85451.6|85401.6|85454.1|85404.1|85451.6|85401.6|21
1630697200000|2021-09-03 19:26:40|85452|85402|85451.5|85401.5|85455.2|85415.8|85438.6|85401.4|39
1630697210000|2021-09-03 19:26:50|85453.5|85403.5|85453.3|85403.3|85454|85404|85453|85403|19
1630697220000|2021-09-03 19:27:00|85452.9|85402.9|85454.5|85404.5|85455.4|85405.4|85451.8|85401.8|28
1630697230000|2021-09-03 19:27:10|85454.7|85404.7|85453|85403|85455|85405|85453|85403|27
1630697240000|2021-09-03 19:27:20|85453.4|85403.4|85452|85402|85453.4|85403.4|85452|85402|13
1630697250000|2021-09-03 19:27:30|85452.1|85402.1|85451.6|85401.6|85453|85403|85451.4|85401.4|25
1630697260000|2021-09-03 19:27:40|85451.3|85401.3|85456.4|85406.4|85456.4|85416.9|85438.2|85401.3|43
1630697270000|2021-09-03 19:27:50|85455.6|85405.6|85451.6|85401.6|85456.4|85416.7|85439.5|85401.6|24
1630697280000|2021-09-03 19:28:00|85451.8|85401.8|85453.8|85403.8|85453.8|85403.8|85451.8|85401.8|30
1630697290000|2021-09-03 19:28:10|85453.3|85403.3|85453.8|85403.8|85453.8|85403.8|85452.6|85402.6|21
1630697300000|2021-09-03 19:28:20|85453.4|85403.4|85452.6|85402.6|85454|85404|85451.8|85401.8|20
1630697310000|2021-09-03 19:28:30|85439.5|85414.5|85439.6|85414.6|85452.1|85415.2|85437.7|85401.5|17
1630697320000|2021-09-03 19:28:40|85440.1|85415.1|85439.3|85414.3|85440.7|85415.7|85439.1|85414.1|26
1630697330000|2021-09-03 19:28:50|85439.6|85414.6|85451.7|85401.7|85453.1|85414.6|85439.4|85401.7|16
1630697340000|2021-09-03 19:29:00|85452.6|85402.6|85452.2|85402.2|85452.8|85402.8|85451.3|85401.3|28
1630697350000|2021-09-03 19:29:10|85452.1|85402.1|85452.2|85402.2|85453.2|85403.2|85452.1|85402.1|21
1630697360000|2021-09-03 19:29:20|85452.1|85402.1|85452.4|85402.4|85453.1|85403.1|85451.3|85401.3|26
1630697370000|2021-09-03 19:29:30|85453.6|85403.6|85456.4|85406.4|85456.6|85406.6|85452|85402|38
1630697380000|2021-09-03 19:29:40|85456.6|85406.6|85454|85404|85457.2|85407.2|85454|85404|22
1630697390000|2021-09-03 19:29:50|85454.5|85404.5|85454.5|85404.5|85455.1|85405.1|85453.5|85403.5|22
1630697400000|2021-09-03 19:30:00|85454.6|85404.6|85456.1|85406.1|85456.3|85406.3|85454.1|85404.1|42
1630697410000|2021-09-03 19:30:10|85455.9|85405.9|85454.5|85404.5|85457.6|85407.6|85454.5|85404.5|32
1630697420000|2021-09-03 19:30:20|85457.6|85407.6|85457|85407|85461|85420.8|85443.9|85406|29
1630697430000|2021-09-03 19:30:30|85456.2|85406.2|85457.3|85407.3|85457.4|85407.4|85455.9|85405.9|26
1630697440000|2021-09-03 19:30:40|85457.2|85407.2|85457.5|85407.5|85457.8|85407.8|85456.7|85406.7|24
1630697450000|2021-09-03 19:30:50|85457.7|85407.7|85458.9|85408.9|85460.2|85410.2|85457.4|85407.4|20
1630697460000|2021-09-03 19:31:00|85459.3|85409.3|85457.6|85407.6|85459.6|85409.6|85457.1|85407.1|29
1630697470000|2021-09-03 19:31:10|85457.9|85407.9|85459.2|85409.2|85460.6|85410.6|85457.6|85407.6|26
1630697480000|2021-09-03 19:31:20|85458.4|85408.4|85454.8|85404.8|85459.5|85409.5|85454.8|85404.8|19
1630697490000|2021-09-03 19:31:30|85454.2|85404.2|85449.8|85399.8|85455|85405|85449.2|85399.2|38
1630697500000|2021-09-03 19:31:40|85449.6|85399.6|85449.1|85399.1|85449.9|85399.9|85446.5|85396.5|32
1630697510000|2021-09-03 19:31:50|85448.9|85398.9|85447.5|85397.5|85448.9|85398.9|85446.7|85396.7|30
1630697520000|2021-09-03 19:32:00|85447.6|85397.6|85447.8|85397.8|85448.2|85398.2|85447.3|85397.3|17
1630697530000|2021-09-03 19:32:10|85447.9|85397.9|85451.8|85401.8|85451.8|85401.8|85446.9|85396.9|34
1630697540000|2021-09-03 19:32:20|85452.6|85402.6|85448.6|85398.6|85452.6|85402.6|85447.1|85397.1|24
1630697550000|2021-09-03 19:32:30|85447.6|85397.6|85448.5|85398.5|85450.6|85400.6|85446.8|85396.8|23
1630697560000|2021-09-03 19:32:40|85448.4|85398.4|85447.5|85397.5|85449.2|85399.2|85447.4|85397.4|18
1630697570000|2021-09-03 19:32:50|85446.3|85396.3|85447.5|85397.5|85447.7|85397.7|85446.3|85396.3|23
1630697580000|2021-09-03 19:33:00|85447.6|85397.6|85448.5|85398.5|85448.5|85398.5|85447.4|85397.4|14
1630697590000|2021-09-03 19:33:10|85448.7|85398.7|85448.5|85398.5|85448.7|85409.8|85432.9|85395.1|13
1630697600000|2021-09-03 19:33:20|85447.6|85397.6|85447.9|85397.9|85448.6|85398.6|85447.6|85397.6|8
1630697610000|2021-09-03 19:33:30|85447.1|85397.1|85448.2|85398.2|85448.2|85398.2|85446.1|85396.1|22
1630697620000|2021-09-03 19:33:40|85447.9|85397.9|85447.9|85397.9|85448.1|85398.1|85446.2|85396.2|16
1630697630000|2021-09-03 19:33:50|85447.8|85397.8|85446.3|85396.3|85447.8|85397.8|85446.3|85396.3|10
1630697640000|2021-09-03 19:34:00|85446|85396|85448|85398|85449.9|85411|85434|85396|18
1630697650000|2021-09-03 19:34:10|85450.1|85400.1|85448.4|85398.4|85450.1|85400.1|85447.4|85397.4|15
1630697660000|2021-09-03 19:34:20|85448.5|85398.5|85447.9|85397.9|85448.5|85398.5|85446.7|85396.7|13
1630697670000|2021-09-03 19:34:30|85452|85402|85449.2|85399.2|85452|85402|85447.2|85397.2|13
1630697680000|2021-09-03 19:34:40|85448.6|85398.6|85445|85395|85448.6|85398.6|85444.9|85394.9|23
1630697690000|2021-09-03 19:34:50|85445.2|85395.2|85445.9|85395.9|85446.1|85396.1|85444.2|85394.2|26
1630697700000|2021-09-03 19:35:00|85446.3|85396.3|85447.1|85397.1|85447.1|85397.1|85444.8|85394.8|20
1630697710000|2021-09-03 19:35:10|85446.6|85396.6|85448.6|85398.6|85450.6|85400.6|85443.6|85393.6|27
1630697720000|2021-09-03 19:35:20|85449.1|85399.1|85448.7|85398.7|85450.1|85400.1|85448.2|85398.2|26
1630697730000|2021-09-03 19:35:30|85448.3|85398.3|85448.7|85398.7|85450|85400|85448.1|85398.1|37
1630697740000|2021-09-03 19:35:40|85447.8|85397.8|85448.6|85398.6|85448.9|85398.9|85447.8|85397.8|10
1630697750000|2021-09-03 19:35:50|85448.4|85398.4|85448.7|85398.7|85449.2|85399.2|85447.2|85397.2|27
1630697760000|2021-09-03 19:36:00|85448|85398|85449.2|85399.2|85449.2|85399.2|85446.9|85396.9|16
1630697770000|2021-09-03 19:36:10|85448.5|85398.5|85449.4|85399.4|85451|85401|85448.5|85398.5|28
1630697780000|2021-09-03 19:36:20|85450|85400|85450.4|85400.4|85451.2|85401.2|85449|85399|30
1630697790000|2021-09-03 19:36:30|85450|85400|85448.1|85398.1|85450.4|85400.4|85448|85398|33
1630697800000|2021-09-03 19:36:40|85448|85398|85448|85398|85450.3|85400.3|85448|85398|35
1630697810000|2021-09-03 19:36:50|85449.8|85399.8|85449.9|85399.9|85450.4|85400.4|85448.9|85398.9|18
1630697820000|2021-09-03 19:37:00|85450.5|85400.5|85450.7|85400.7|85450.7|85400.7|85448.7|85398.7|24
1630697830000|2021-09-03 19:37:10|85450.3|85400.3|85451.1|85401.1|85452.1|85402.1|85450.3|85400.3|29
1630697840000|2021-09-03 19:37:20|85450.5|85400.5|85451.1|85401.1|85451.5|85401.5|85450.3|85400.3|41
1630697850000|2021-09-03 19:37:30|85451.3|85401.3|85451.4|85401.4|85452.1|85402.1|85450.4|85400.4|28
1630697860000|2021-09-03 19:37:40|85451.2|85401.2|85456.5|85406.5|85456.5|85406.5|85450.6|85400.6|39
1630697870000|2021-09-03 19:37:50|85455.7|85405.7|85453.5|85403.5|85457.8|85407.8|85453.3|85403.3|36
1630697880000|2021-09-03 19:38:00|85453.4|85403.4|85453.9|85403.9|85454.7|85404.7|85453|85403|29
1630697890000|2021-09-03 19:38:10|85454|85404|85452.2|85402.2|85454.8|85404.8|85452.2|85402.2|18
1630697900000|2021-09-03 19:38:20|85452.4|85402.4|85453.6|85403.6|85454.8|85404.8|85451.8|85401.8|13
1630697910000|2021-09-03 19:38:30|85455|85405|85454.8|85404.8|85457.7|85407.7|85453.4|85403.4|28
1630697920000|2021-09-03 19:38:40|85454.6|85404.6|85454.1|85404.1|85456.6|85406.6|85453.9|85403.9|25
1630697930000|2021-09-03 19:38:50|85454.6|85404.6|85454.4|85404.4|85455.5|85405.5|85454.4|85404.4|21
1630697940000|2021-09-03 19:39:00|85454.6|85404.6|85455.1|85405.1|85455.1|85405.1|85453.4|85403.4|26
1630697950000|2021-09-03 19:39:10|85454.6|85404.6|85456.7|85406.7|85457|85407|85454|85404|16
1630697960000|2021-09-03 19:39:20|85456.4|85406.4|85456.3|85406.3|85457|85407|85455.6|85405.6|13
1630697970000|2021-09-03 19:39:30|85456.4|85406.4|85456|85406|85456.9|85406.9|85455.3|85405.3|18
1630697980000|2021-09-03 19:39:40|85455.7|85405.7|85455.3|85405.3|85456|85406|85454.1|85404.1|16
1630697990000|2021-09-03 19:39:50|85454.1|85404.1|85454.8|85404.8|85456|85406|85454.1|85404.1|22
1630698000000|2021-09-03 19:40:00|85454|85404|85454.6|85404.6|85455.5|85405.5|85454|85404|23
1630698010000|2021-09-03 19:40:10|85454.2|85404.2|85454.5|85404.5|85455.5|85405.5|85453.8|85403.8|27
1630698020000|2021-09-03 19:40:20|85454.3|85404.3|85455.2|85405.2|85455.5|85405.5|85454.3|85404.3|10
1630698030000|2021-09-03 19:40:30|85455.3|85405.3|85454.9|85404.9|85455.9|85405.9|85454.3|85404.3|10
1630698040000|2021-09-03 19:40:40|85454.8|85404.8|85454.1|85404.1|85455.8|85405.8|85453.8|85403.8|18
1630698050000|2021-09-03 19:40:50|85453.3|85403.3|85454.6|85404.6|85454.6|85404.6|85453.3|85403.3|9
1630698060000|2021-09-03 19:41:00|85454.5|85404.5|85452.8|85402.8|85456.9|85406.9|85452.8|85402.8|27
1630698070000|2021-09-03 19:41:10|85453.2|85403.2|85454.7|85404.7|85454.7|85404.7|85452.4|85402.4|20
1630698080000|2021-09-03 19:41:20|85454.8|85404.8|85453.4|85403.4|85455.1|85405.1|85453|85403|18
1630698090000|2021-09-03 19:41:30|85453.2|85403.2|85453.2|85403.2|85453.6|85403.6|85452.5|85402.5|15
1630698100000|2021-09-03 19:41:40|85453.5|85403.5|85440.6|85415.6|85454|85416.8|85439.7|85403.5|15
1630698110000|2021-09-03 19:41:50|85441.3|85416.3|85440.8|85415.8|85442.1|85417.1|85438|85413|22
1630698120000|2021-09-03 19:42:00|85441.2|85416.2|85454.5|85404.5|85454.5|85418|85439.7|85404.5|22
1630698130000|2021-09-03 19:42:10|85452.9|85402.9|85453.5|85403.5|85455.4|85405.4|85452.5|85402.5|31
1630698140000|2021-09-03 19:42:20|85454|85404|85454.1|85404.1|85455.4|85405.4|85453.1|85403.1|25
1630698150000|2021-09-03 19:42:30|85454.2|85404.2|85454.3|85404.3|85455.5|85405.5|85453.3|85403.3|31
1630698160000|2021-09-03 19:42:40|85454.2|85404.2|85455.2|85405.2|85456.3|85406.3|85454.2|85404.2|12
1630698170000|2021-09-03 19:42:50|85454.9|85404.9|85454.5|85404.5|85455.8|85405.8|85452.2|85402.2|26
1630698180000|2021-09-03 19:43:00|85453.7|85403.7|85452.9|85402.9|85456.8|85406.8|85452.6|85402.6|29
1630698190000|2021-09-03 19:43:10|85452.5|85402.5|85453.2|85403.2|85454.1|85404.1|85452.5|85402.5|24
1630698200000|2021-09-03 19:43:20|85453.5|85403.5|85452.5|85402.5|85453.6|85403.6|85452.5|85402.5|14
1630698210000|2021-09-03 19:43:30|85452.4|85402.4|85453.8|85403.8|85453.8|85403.8|85452.4|85402.4|22
1630698220000|2021-09-03 19:43:40|85455|85405|85453.4|85403.4|85455.6|85405.6|85453.4|85403.4|17
1630698230000|2021-09-03 19:43:50|85453.7|85403.7|85451.7|85401.7|85453.7|85416.8|85440|85401.7|13
1630698240000|2021-09-03 19:44:00|85452.2|85402.2|85451.9|85401.9|85454.9|85404.9|85450.9|85400.9|31
1630698250000|2021-09-03 19:44:10|85452.5|85402.5|85452.7|85402.7|85453.6|85403.6|85451.7|85401.7|21
1630698260000|2021-09-03 19:44:20|85452.9|85402.9|85453.3|85403.3|85453.5|85403.5|85452.5|85402.5|20
1630698270000|2021-09-03 19:44:30|85453.1|85403.1|85453.9|85403.9|85453.9|85403.9|85452.1|85402.1|22
1630698280000|2021-09-03 19:44:40|85453.4|85403.4|85454.3|85404.3|85457|85407|85452.5|85402.5|22
1630698290000|2021-09-03 19:44:50|85455.1|85405.1|85455.3|85405.3|85455.7|85405.7|85453|85403|22
1630698300000|2021-09-03 19:45:00|85455.2|85405.2|85455.4|85405.4|85455.8|85405.8|85454.6|85404.6|29
1630698310000|2021-09-03 19:45:10|85454.6|85404.6|85454.7|85404.7|85455.2|85405.2|85453.5|85403.5|25
1630698320000|2021-09-03 19:45:20|85454.9|85404.9|85455.7|85405.7|85456.1|85406.1|85454.7|85404.7|28
1630698330000|2021-09-03 19:45:30|85456.2|85406.2|85457.1|85407.1|85457.8|85407.8|85455.6|85405.6|15
1630698340000|2021-09-03 19:45:40|85456.6|85406.6|85455.1|85405.1|85457.2|85407.2|85455.1|85405.1|9
1630698350000|2021-09-03 19:45:50|85455|85405|85456.8|85406.8|85457.5|85407.5|85454.2|85404.2|16
1630698360000|2021-09-03 19:46:00|85456|85406|85456.4|85406.4|85456.9|85406.9|85455.1|85405.1|32
1630698370000|2021-09-03 19:46:10|85455.8|85405.8|85455.8|85405.8|85456.9|85406.9|85455.2|85405.2|12
1630698380000|2021-09-03 19:46:20|85456.6|85406.6|85456.6|85406.6|85457.5|85407.5|85456.5|85406.5|13
1630698390000|2021-09-03 19:46:30|85456.2|85406.2|85455.1|85405.1|85457.1|85407.1|85454.5|85404.5|10
1630698400000|2021-09-03 19:46:40|85455.3|85405.3|85459.4|85409.4|85460|85410|85455.3|85405.3|24
1630698410000|2021-09-03 19:46:50|85459.7|85409.7|85458.5|85408.5|85460.3|85410.3|85456.8|85406.8|24
1630698420000|2021-09-03 19:47:00|85458.8|85408.8|85458.9|85408.9|85459.2|85409.2|85458|85408|22
1630698430000|2021-09-03 19:47:10|85458.4|85408.4|85459.8|85409.8|85459.8|85409.8|85457.7|85407.7|18
1630698440000|2021-09-03 19:47:20|85460.3|85410.3|85456.1|85406.1|85460.3|85410.3|85453.9|85403.9|20
1630698450000|2021-09-03 19:47:30|85456.2|85406.2|85456.7|85406.7|85456.7|85406.7|85454.6|85404.6|18
1630698460000|2021-09-03 19:47:40|85456.6|85406.6|85456.8|85406.8|85458|85408|85455.4|85405.4|21
1630698470000|2021-09-03 19:47:50|85457|85407|85456.9|85406.9|85457.4|85407.4|85456.1|85406.1|25
1630698480000|2021-09-03 19:48:00|85456.5|85406.5|85457.1|85407.1|85458.2|85408.2|85456.5|85406.5|21
1630698490000|2021-09-03 19:48:10|85457.2|85407.2|85440.3|85415.3|85457.2|85416.4|85439.5|85403.2|34
1630698500000|2021-09-03 19:48:20|85440.8|85415.8|85442.1|85417.1|85456.7|85417.6|85440.5|85402.8|55
1630698510000|2021-09-03 19:48:30|85457.3|85407.3|85458.2|85408.2|85458.9|85418.8|85440.8|85404.7|48
1630698520000|2021-09-03 19:48:40|85458.7|85408.7|85456.9|85406.9|85459|85409|85456.9|85406.9|14
1630698530000|2021-09-03 19:48:50|85457|85407|85456.9|85406.9|85458.1|85408.1|85456.6|85406.6|7
1630698540000|2021-09-03 19:49:00|85456.7|85406.7|85453.3|85403.3|85457.4|85407.4|85453.3|85403.3|26
1630698550000|2021-09-03 19:49:10|85454.1|85404.1|85453.9|85403.9|85455.1|85405.1|85453.9|85403.9|19
1630698560000|2021-09-03 19:49:20|85453.7|85403.7|85453.9|85403.9|85454.1|85404.1|85453.3|85403.3|12
1630698570000|2021-09-03 19:49:30|85453.6|85403.6|85453.2|85403.2|85454|85404|85451.9|85401.9|16
1630698580000|2021-09-03 19:49:40|85453.9|85403.9|85454.5|85404.5|85454.7|85404.7|85452.3|85402.3|17
1630698590000|2021-09-03 19:49:50|85454.6|85404.6|85453.5|85403.5|85455.3|85405.3|85453.5|85403.5|28
1630698600000|2021-09-03 19:50:00|85452.2|85402.2|85445.3|85395.3|85455.4|85405.4|85444.3|85394.3|47
1630698610000|2021-09-03 19:50:10|85445.8|85395.8|85445.4|85395.4|85446.5|85396.5|85444.7|85394.7|19
1630698620000|2021-09-03 19:50:20|85445.2|85395.2|85444.1|85394.1|85445.2|85395.2|85443.2|85393.2|22
1630698630000|2021-09-03 19:50:30|85443.4|85393.4|85443.4|85393.4|85444.9|85394.9|85442.8|85392.8|25
1630698640000|2021-09-03 19:50:40|85443.2|85393.2|85444|85394|85445.1|85395.1|85440.1|85390.1|24
1630698650000|2021-09-03 19:50:50|85444.2|85394.2|85445.4|85395.4|85445.4|85395.4|85442.3|85392.3|24
1630698660000|2021-09-03 19:51:00|85446.3|85396.3|85442.7|85392.7|85446.3|85396.3|85442.4|85392.4|16
1630698670000|2021-09-03 19:51:10|85443.9|85393.9|85447.2|85397.2|85447.2|85397.2|85443.8|85393.8|19
1630698680000|2021-09-03 19:51:20|85447.1|85397.1|85447.2|85397.2|85447.4|85397.4|85446.4|85396.4|13
1630698690000|2021-09-03 19:51:30|85447|85397|85447.6|85397.6|85447.9|85397.9|85446.9|85396.9|13
1630698700000|2021-09-03 19:51:40|85447.4|85397.4|85449.2|85399.2|85449.3|85399.3|85445.3|85395.3|38
1630698710000|2021-09-03 19:51:50|85449.4|85399.4|85446.2|85396.2|85449.4|85399.4|85445.3|85395.3|34
1630698720000|2021-09-03 19:52:00|85445.2|85395.2|85445.2|85395.2|85445.8|85395.8|85444.6|85394.6|15
1630698730000|2021-09-03 19:52:10|85445.6|85395.6|85442.5|85392.5|85446.3|85396.3|85442.5|85392.5|22
1630698740000|2021-09-03 19:52:20|85442.9|85392.9|85442.7|85392.7|85443.6|85393.6|85442.2|85392.2|30
1630698750000|2021-09-03 19:52:30|85443.2|85393.2|85442.5|85392.5|85444.3|85394.3|85442.5|85392.5|39
1630698760000|2021-09-03 19:52:40|85442.4|85392.4|85446.1|85396.1|85447.6|85397.6|85442.4|85392.4|43
1630698770000|2021-09-03 19:52:50|85446|85396|85446.4|85396.4|85447.4|85397.4|85445.5|85395.5|47
1630698780000|2021-09-03 19:53:00|85447|85397|85446.4|85396.4|85448|85398|85446.2|85396.2|30
1630698790000|2021-09-03 19:53:10|85446.3|85396.3|85449.4|85399.4|85449.4|85399.4|85445.9|85395.9|42
1630698800000|2021-09-03 19:53:20|85449.2|85399.2|85448.4|85398.4|85450.2|85400.2|85448|85398|25
1630698810000|2021-09-03 19:53:30|85448.2|85398.2|85445.9|85395.9|85448.8|85398.8|85445.3|85395.3|33
1630698820000|2021-09-03 19:53:40|85446.2|85396.2|85446.2|85396.2|85446.6|85396.6|85445.4|85395.4|19
1630698830000|2021-09-03 19:53:50|85446.1|85396.1|85447.5|85397.5|85451|85401|85445|85395|40
1630698840000|2021-09-03 19:54:00|85447.8|85397.8|85447.4|85397.4|85447.8|85397.8|85445.2|85395.2|33
1630698850000|2021-09-03 19:54:10|85447.2|85397.2|85447.4|85397.4|85448.3|85398.3|85446.6|85396.6|32
1630698860000|2021-09-03 19:54:20|85447.6|85397.6|85447.6|85397.6|85448.2|85398.2|85446.4|85396.4|36
1630698870000|2021-09-03 19:54:30|85448.2|85398.2|85447.5|85397.5|85448.7|85398.7|85446.5|85396.5|31
1630698880000|2021-09-03 19:54:40|85447.4|85397.4|85447.5|85397.5|85449.5|85399.5|85445.4|85395.4|38
1630698890000|2021-09-03 19:54:50|85447.4|85397.4|85447.6|85397.6|85450.1|85400.1|85446.5|85396.5|39
1630698900000|2021-09-03 19:55:00|85448.1|85398.1|85447.2|85397.2|85448.1|85398.1|85445|85395|31
1630698910000|2021-09-03 19:55:10|85446.8|85396.8|85448|85398|85448.1|85398.1|85445.9|85395.9|35
1630698920000|2021-09-03 19:55:20|85448.1|85398.1|85449.4|85399.4|85449.8|85399.8|85448.1|85398.1|29
1630698930000|2021-09-03 19:55:30|85449.8|85399.8|85453.3|85403.3|85453.8|85403.8|85449.5|85399.5|34
1630698940000|2021-09-03 19:55:40|85453.5|85403.5|85455.9|85405.9|85456.2|85406.2|85453|85403|38
1630698950000|2021-09-03 19:55:50|85456.3|85406.3|85455.1|85405.1|85456.3|85406.3|85453.8|85403.8|41
1630698960000|2021-09-03 19:56:00|85454.8|85404.8|85455.4|85405.4|85456.6|85406.6|85454.8|85404.8|35
1630698970000|2021-09-03 19:56:10|85455.3|85405.3|85452|85402|85455.7|85405.7|85451.6|85401.6|50
1630698980000|2021-09-03 19:56:20|85452.2|85402.2|85454|85404|85454.7|85404.7|85452|85402|26
1630698990000|2021-09-03 19:56:30|85454.6|85404.6|85456.1|85406.1|85456.1|85406.1|85454.6|85404.6|36
1630699000000|2021-09-03 19:56:40|85456.2|85406.2|85458.2|85408.2|85458.5|85408.5|85456.2|85406.2|27
1630699010000|2021-09-03 19:56:50|85458.1|85408.1|85460|85410|85461.6|85411.6|85458.1|85408.1|34
1630699020000|2021-09-03 19:57:00|85458.3|85408.3|85471|85421|85471.9|85421.9|85458.3|85408.3|44
1630699030000|2021-09-03 19:57:10|85471.1|85421.1|85469.3|85419.3|85472.5|85422.5|85467|85417|40
1630699040000|2021-09-03 19:57:20|85469.8|85419.8|85472|85422|85472.4|85422.4|85469.8|85419.8|32
1630699050000|2021-09-03 19:57:30|85472.1|85422.1|85479.3|85429.3|85479.3|85429.3|85472.1|85422.1|46
1630699060000|2021-09-03 19:57:40|85479.7|85429.7|85479.5|85429.5|85481.6|85431.6|85477.5|85427.5|48
1630699070000|2021-09-03 19:57:50|85479.3|85429.3|85489.2|85439.2|85491.6|85441.6|85479.3|85429.3|74
1630699080000|2021-09-03 19:58:00|85490.9|85440.9|85492.7|85442.7|85494|85444|85487.2|85437.2|71
1630699090000|2021-09-03 19:58:10|85492.1|85442.1|85490.8|85440.8|85494.1|85444.1|85489.4|85439.4|78
1630699100000|2021-09-03 19:58:20|85490.5|85440.5|85493.1|85443.1|85496.6|85446.6|85489.7|85439.7|60
1630699110000|2021-09-03 19:58:30|85493.3|85443.3|85487.9|85437.9|85493.9|85443.9|85487.4|85437.4|34
1630699120000|2021-09-03 19:58:40|85488.2|85438.2|85486.6|85436.6|85488.2|85438.2|85484.8|85434.8|37
1630699130000|2021-09-03 19:58:50|85485.9|85435.9|85485.8|85435.8|85486.9|85436.9|85485.2|85435.2|24
1630699140000|2021-09-03 19:59:00|85487.1|85437.1|85489.9|85439.9|85491.9|85441.9|85486|85436|52
1630699150000|2021-09-03 19:59:10|85489.8|85439.8|85490.7|85440.7|85491.7|85441.7|85488.8|85438.8|46
1630699160000|2021-09-03 19:59:20|85491.4|85441.4|85504|85454|85506.1|85456.1|85491.4|85441.4|47
1630699170000|2021-09-03 19:59:30|85503.2|85453.2|85507.1|85457.1|85509.1|85459.1|85502.1|85452.1|56
1630699180000|2021-09-03 19:59:40|85507.2|85457.2|85508.5|85458.5|85511.2|85461.2|85506.7|85456.7|68
1630699190000|2021-09-03 19:59:50|85508.4|85458.4|85509|85459|85510|85460|85507.8|85457.8|60
1630699200000|2021-09-03 20:00:00|85508.1|85458.1|85506|85456|85510.1|85460.1|85505.1|85455.1|71
1630699210000|2021-09-03 20:00:10|85505.4|85455.4|85509.3|85459.3|85512|85462|85505.2|85455.2|74
1630699220000|2021-09-03 20:00:20|85509.2|85459.2|85508.1|85458.1|85509.2|85459.2|85506.2|85456.2|70
1630699230000|2021-09-03 20:00:30|85508.2|85458.2|85509.7|85459.7|85510.4|85460.4|85507.2|85457.2|70
1630699240000|2021-09-03 20:00:40|85509.8|85459.8|85508.5|85458.5|85509.8|85459.8|85506|85456|77
1630699250000|2021-09-03 20:00:50|85508.4|85458.4|85507.6|85457.6|85509.7|85459.7|85505.9|85455.9|71
1630699260000|2021-09-03 20:01:00|85507.7|85457.7|85509.3|85459.3|85509.3|85459.3|85505.3|85455.3|70
1630699270000|2021-09-03 20:01:10|85509.4|85459.4|85509.1|85459.1|85509.9|85459.9|85508.1|85458.1|54
1630699280000|2021-09-03 20:01:20|85508.9|85458.9|85506.4|85456.4|85510.8|85460.8|85505.9|85455.9|51
1630699290000|2021-09-03 20:01:30|85506.7|85456.7|85506.8|85456.8|85507.6|85457.6|85506|85456|39
1630699300000|2021-09-03 20:01:40|85506.4|85456.4|85508|85458|85509|85459|85506.1|85456.1|54
1630699310000|2021-09-03 20:01:50|85507.9|85457.9|85510.7|85460.7|85510.9|85460.9|85507.2|85457.2|43
1630699320000|2021-09-03 20:02:00|85510.5|85460.5|85508.3|85458.3|85512.1|85462.1|85507.8|85457.8|53
1630699330000|2021-09-03 20:02:10|85508.6|85458.6|85509.8|85459.8|85509.8|85459.8|85507|85457|55
1630699340000|2021-09-03 20:02:20|85508.3|85458.3|85509.6|85459.6|85510.3|85460.3|85507.5|85457.5|59
1630699350000|2021-09-03 20:02:30|85510.5|85460.5|85501|85451|85513.1|85463.1|85501|85451|38
1630699360000|2021-09-03 20:02:40|85501.7|85451.7|85503.5|85453.5|85504.1|85454.1|85499.8|85449.8|45
1630699370000|2021-09-03 20:02:50|85503.6|85453.6|85502.7|85452.7|85503.6|85453.6|85502.1|85452.1|22
1630699380000|2021-09-03 20:03:00|85505|85455|85504.9|85454.9|85506.3|85456.3|85504.6|85454.6|25
1630699390000|2021-09-03 20:03:10|85504.4|85454.4|85503.8|85453.8|85505|85455|85502|85452|22
1630699400000|2021-09-03 20:03:20|85504.3|85454.3|85503|85453|85504.4|85454.4|85502.6|85452.6|24
1630699410000|2021-09-03 20:03:30|85502.7|85452.7|85504.5|85454.5|85505.1|85455.1|85502.7|85452.7|18
1630699420000|2021-09-03 20:03:40|85504.1|85454.1|85504.6|85454.6|85505|85455|85500.4|85450.4|15
1630699430000|2021-09-03 20:03:50|85504.5|85454.5|85503.9|85453.9|85504.5|85454.5|85500.8|85450.8|18
1630699440000|2021-09-03 20:04:00|85504.5|85454.5|85501.5|85451.5|85504.5|85454.5|85497.9|85447.9|51
1630699450000|2021-09-03 20:04:10|85500.9|85450.9|85503.1|85453.1|85503.1|85453.1|85498.6|85448.6|24
1630699460000|2021-09-03 20:04:20|85503|85453|85496.8|85446.8|85503.1|85453.1|85496.8|85446.8|24
1630699470000|2021-09-03 20:04:30|85493.1|85443.1|85496.4|85446.4|85496.4|85446.4|85491.2|85441.2|26
1630699480000|2021-09-03 20:04:40|85496|85446|85494.9|85444.9|85497.7|85447.7|85487.5|85437.5|25
1630699490000|2021-09-03 20:04:50|85489.9|85439.9|85497.1|85447.1|85497.1|85447.1|85489.9|85439.9|27
1630699500000|2021-09-03 20:05:00|85498.2|85448.2|85497.7|85447.7|85498.6|85448.6|85497.2|85447.2|27
1630699510000|2021-09-03 20:05:10|85497.1|85447.1|85497.5|85447.5|85500.5|85450.5|85495.1|85445.1|40
1630699520000|2021-09-03 20:05:20|85501.9|85451.9|85496.1|85446.1|85504.4|85454.4|85495.3|85445.3|56
1630699530000|2021-09-03 20:05:30|85495.9|85445.9|85496.9|85446.9|85501.9|85451.9|85495.9|85445.9|37
1630699540000|2021-09-03 20:05:40|85499.2|85449.2|85498.3|85448.3|85500.3|85450.3|85496.3|85446.3|22
1630699550000|2021-09-03 20:05:50|85498.1|85448.1|85499.9|85449.9|85500.7|85450.7|85498.1|85448.1|14
1630699560000|2021-09-03 20:06:00|85501|85451|85499.8|85449.8|85501|85451|85496.7|85446.7|13
1630699570000|2021-09-03 20:06:10|85500.4|85450.4|85503.6|85453.6|85503.6|85453.6|85499.1|85449.1|40
1630699580000|2021-09-03 20:06:20|85502.5|85452.5|85501.1|85451.1|85504|85454|85498.3|85448.3|36
1630699590000|2021-09-03 20:06:30|85501.2|85451.2|85501|85451|85502.2|85452.2|85500.6|85450.6|28
1630699600000|2021-09-03 20:06:40|85501.2|85451.2|85501.8|85451.8|85502.4|85452.4|85500.4|85450.4|26
1630699610000|2021-09-03 20:06:50|85501.4|85451.4|85502.9|85452.9|85504|85454|85501.4|85451.4|19
1630699620000|2021-09-03 20:07:00|85503.7|85453.7|85502.4|85452.4|85504.3|85454.3|85502|85452|27
1630699630000|2021-09-03 20:07:10|85502.2|85452.2|85502|85452|85503.5|85453.5|85501.7|85451.7|15
1630699640000|2021-09-03 20:07:20|85503.2|85453.2|85503.3|85453.3|85503.8|85453.8|85502.8|85452.8|27
1630699650000|2021-09-03 20:07:30|85503.2|85453.2|85499.4|85449.4|85503.6|85453.6|85499.4|85449.4|40
1630699660000|2021-09-03 20:07:40|85500.5|85450.5|85500.8|85450.8|85500.8|85450.8|85498.7|85448.7|20
1630699670000|2021-09-03 20:07:50|85500|85450|85497.9|85447.9|85500.1|85450.1|85496.8|85446.8|17
1630699680000|2021-09-03 20:08:00|85499.3|85449.3|85500.6|85450.6|85501.5|85451.5|85494.9|85444.9|30
1630699690000|2021-09-03 20:08:10|85501.4|85451.4|85498.7|85448.7|85502.2|85452.2|85497.8|85447.8|15
1630699700000|2021-09-03 20:08:20|85498|85448|85497.5|85447.5|85498.5|85448.5|85495|85445|13
1630699710000|2021-09-03 20:08:30|85497.1|85447.1|85496.9|85446.9|85498|85448|85496.2|85446.2|18
1630699720000|2021-09-03 20:08:40|85497.8|85447.8|85497|85447|85498.2|85448.2|85495.6|85445.6|11
1630699730000|2021-09-03 20:08:50|85497.1|85447.1|85497.6|85447.6|85499.7|85449.7|85494.8|85444.8|29
1630699740000|2021-09-03 20:09:00|85498.2|85448.2|85497.3|85447.3|85499.3|85449.3|85494.7|85444.7|33
1630699750000|2021-09-03 20:09:10|85497.1|85447.1|85498.8|85448.8|85499|85449|85497.1|85447.1|28
1630699760000|2021-09-03 20:09:20|85497.8|85447.8|85496.6|85446.6|85499|85449|85496.3|85446.3|26
1630699770000|2021-09-03 20:09:30|85495.8|85445.8|85495.2|85445.2|85496.5|85446.5|85495.2|85445.2|19
1630699780000|2021-09-03 20:09:40|85495|85445|85498|85448|85498|85448|85494.2|85444.2|25
1630699790000|2021-09-03 20:09:50|85496.3|85446.3|85496.7|85446.7|85498.4|85448.4|85495.5|85445.5|25
1630699800000|2021-09-03 20:10:00|85498.2|85448.2|85495.9|85445.9|85498.7|85448.7|85495.9|85445.9|31
1630699810000|2021-09-03 20:10:10|85496|85446|85495.8|85445.8|85496.3|85446.3|85494.6|85444.6|22
1630699820000|2021-09-03 20:10:20|85495|85445|85496.5|85446.5|85497.1|85447.1|85495|85445|24
1630699830000|2021-09-03 20:10:30|85496.6|85446.6|85495.8|85445.8|85496.8|85446.8|85495.8|85445.8|27
1630699840000|2021-09-03 20:10:40|85495.9|85445.9|85495.8|85445.8|85498.4|85448.4|85495.8|85445.8|19
1630699850000|2021-09-03 20:10:50|85496|85446|85496|85446|85497.8|85447.8|85495.1|85445.1|27
1630699860000|2021-09-03 20:11:00|85495.6|85445.6|85495.3|85445.3|85496.4|85446.4|85494.4|85444.4|34
1630699870000|2021-09-03 20:11:10|85495.1|85445.1|85494.5|85444.5|85495.7|85445.7|85494.5|85444.5|22
1630699880000|2021-09-03 20:11:20|85494.4|85444.4|85494.2|85444.2|85495.1|85445.1|85494.1|85444.1|32
1630699890000|2021-09-03 20:11:30|85494.1|85444.1|85495.2|85445.2|85495.3|85445.3|85492.9|85442.9|33
1630699900000|2021-09-03 20:11:40|85495.3|85445.3|85495.8|85445.8|85499.4|85449.4|85493|85443|28
1630699910000|2021-09-03 20:11:50|85495.4|85445.4|85495.6|85445.6|85498.7|85448.7|85495.2|85445.2|14
1630699920000|2021-09-03 20:12:00|85495.2|85445.2|85496.1|85446.1|85498.4|85448.4|85495.2|85445.2|28
1630699930000|2021-09-03 20:12:10|85494.6|85444.6|85496.2|85446.2|85497.5|85447.5|85494.6|85444.6|16
1630699940000|2021-09-03 20:12:20|85496|85446|85496.5|85446.5|85497.3|85447.3|85496|85446|34
1630699950000|2021-09-03 20:12:30|85496.4|85446.4|85496.5|85446.5|85498.6|85448.6|85494.5|85444.5|46
1630699960000|2021-09-03 20:12:40|85495.4|85445.4|85496.9|85446.9|85497.6|85447.6|85494.3|85444.3|43
1630699970000|2021-09-03 20:12:50|85494.4|85444.4|85496.5|85446.5|85497.4|85447.4|85494.4|85444.4|41
1630699980000|2021-09-03 20:13:00|85496.4|85446.4|85496.3|85446.3|85497.5|85447.5|85496.3|85446.3|36
1630699990000|2021-09-03 20:13:10|85496|85446|85496.8|85446.8|85497|85447|85495.6|85445.6|37
1630700000000|2021-09-03 20:13:20|85496.7|85446.7|85495.1|85445.1|85499|85449|85495.1|85445.1|16
1630700010000|2021-09-03 20:13:30|85496.6|85446.6|85497.5|85447.5|85501.8|85451.8|85496.6|85446.6|36
1630700020000|2021-09-03 20:13:40|85497.4|85447.4|85497.5|85447.5|85498.2|85448.2|85496.6|85446.6|37
1630700030000|2021-09-03 20:13:50|85497.4|85447.4|85500.5|85450.5|85501.4|85451.4|85497.4|85447.4|30
1630700040000|2021-09-03 20:14:00|85499.7|85449.7|85504.5|85454.5|85505.9|85455.9|85499.7|85449.7|38
1630700050000|2021-09-03 20:14:10|85503.8|85453.8|85504.8|85454.8|85506.2|85456.2|85503.4|85453.4|31
1630700060000|2021-09-03 20:14:20|85504.9|85454.9|85505.3|85455.3|85506.3|85456.3|85504.6|85454.6|30
1630700070000|2021-09-03 20:14:30|85505.4|85455.4|85508|85458|85511.6|85461.6|85504.4|85454.4|44
1630700080000|2021-09-03 20:14:40|85509.1|85459.1|85506.8|85456.8|85512.8|85462.8|85503|85453|45
1630700090000|2021-09-03 20:14:50|85508.4|85458.4|85506.1|85456.1|85510.5|85460.5|85505.8|85455.8|27
1630700100000|2021-09-03 20:15:00|85506|85456|85505.4|85455.4|85506.9|85456.9|85505|85455|23
1630700110000|2021-09-03 20:15:10|85506.8|85456.8|85507.8|85457.8|85507.8|85457.8|85505.7|85455.7|26
1630700120000|2021-09-03 20:15:20|85507.4|85457.4|85507.4|85457.4|85509|85459|85507|85457|17
1630700130000|2021-09-03 20:15:30|85507.6|85457.6|85510.1|85460.1|85510.3|85460.3|85506.5|85456.5|22
1630700140000|2021-09-03 20:15:40|85510|85460|85509.9|85459.9|85511.4|85461.4|85509.5|85459.5|14
1630700150000|2021-09-03 20:15:50|85511|85461|85505.4|85455.4|85511|85461|85505.4|85455.4|16
1630700160000|2021-09-03 20:16:00|85506.2|85456.2|85507.9|85457.9|85508.1|85458.1|85506.2|85456.2|13
1630700170000|2021-09-03 20:16:10|85508.3|85458.3|85502|85452|85508.3|85458.3|85500.2|85450.2|21
1630700180000|2021-09-03 20:16:20|85502.7|85452.7|85502.4|85452.4|85505.6|85455.6|85502|85452|28
1630700190000|2021-09-03 20:16:30|85502.3|85452.3|85501.2|85451.2|85503.1|85453.1|85501.1|85451.1|22
1630700200000|2021-09-03 20:16:40|85501.9|85451.9|85503.5|85453.5|85503.6|85453.6|85501.4|85451.4|23
1630700210000|2021-09-03 20:16:50|85502.9|85452.9|85502.4|85452.4|85504.1|85454.1|85501.6|85451.6|16
1630700220000|2021-09-03 20:17:00|85502.6|85452.6|85502.3|85452.3|85503.4|85453.4|85502.2|85452.2|12
1630700230000|2021-09-03 20:17:10|85502.7|85452.7|85503|85453|85503|85453|85502.4|85452.4|9
1630700240000|2021-09-03 20:17:20|85504.7|85454.7|85503|85453|85504.7|85454.7|85500.2|85450.2|15
1630700250000|2021-09-03 20:17:30|85503.2|85453.2|85500.7|85450.7|85503.3|85453.3|85500.7|85450.7|6
1630700260000|2021-09-03 20:17:40|85501.3|85451.3|85502.3|85452.3|85503.1|85453.1|85500.4|85450.4|18
1630700270000|2021-09-03 20:17:50|85502.5|85452.5|85504.3|85454.3|85504.4|85454.4|85501.8|85451.8|12
1630700280000|2021-09-03 20:18:00|85503.6|85453.6|85502.6|85452.6|85503.6|85453.6|85502.5|85452.5|18
1630700290000|2021-09-03 20:18:10|85502.5|85452.5|85499.4|85449.4|85505|85455|85499.4|85449.4|27
1630700300000|2021-09-03 20:18:20|85503.2|85453.2|85502.2|85452.2|85504|85454|85499.2|85449.2|24
1630700310000|2021-09-03 20:18:30|85502.5|85452.5|85501.9|85451.9|85503.3|85453.3|85500.1|85450.1|19
1630700320000|2021-09-03 20:18:40|85502|85452|85501.8|85451.8|85502.8|85452.8|85500.6|85450.6|8
1630700330000|2021-09-03 20:18:50|85501.6|85451.6|85502.7|85452.7|85504.6|85454.6|85500|85450|9
1630700340000|2021-09-03 20:19:00|85503.2|85453.2|85501.6|85451.6|85503.2|85453.2|85499.1|85449.1|9
1630700350000|2021-09-03 20:19:10|85501.7|85451.7|85500.9|85450.9|85501.7|85451.7|85499.9|85449.9|16
1630700360000|2021-09-03 20:19:20|85500.2|85450.2|85501.7|85451.7|85502.9|85452.9|85499.3|85449.3|19
1630700370000|2021-09-03 20:19:30|85501.4|85451.4|85502.2|85452.2|85503.1|85453.1|85500.4|85450.4|22
1630700380000|2021-09-03 20:19:40|85501.6|85451.6|85501.8|85451.8|85503.5|85453.5|85500.6|85450.6|16
1630700390000|2021-09-03 20:19:50|85501.7|85451.7|85501.7|85451.7|85502.8|85452.8|85501.7|85451.7|27
1630700400000|2021-09-03 20:20:00|85501.6|85451.6|85498.5|85448.5|85502.2|85452.2|85498.5|85448.5|21
1630700410000|2021-09-03 20:20:10|85500.8|85450.8|85500.7|85450.7|85503.6|85453.6|85500.1|85450.1|21
1630700420000|2021-09-03 20:20:20|85500.8|85450.8|85501|85451|85501.5|85451.5|85499.5|85449.5|31
1630700430000|2021-09-03 20:20:30|85500.9|85450.9|85500.3|85450.3|85500.9|85450.9|85499.2|85449.2|38
1630700440000|2021-09-03 20:20:40|85500.5|85450.5|85499.5|85449.5|85500.8|85450.8|85499.5|85449.5|40
1630700450000|2021-09-03 20:20:50|85499.6|85449.6|85501.3|85451.3|85502.4|85452.4|85499.3|85449.3|19
1630700460000|2021-09-03 20:21:00|85500.8|85450.8|85500.8|85450.8|85503.1|85453.1|85497|85447|16
1630700470000|2021-09-03 20:21:10|85499.7|85449.7|85499|85449|85501.5|85451.5|85497.9|85447.9|6
1630700480000|2021-09-03 20:21:20|85501|85451|85501.6|85451.6|85504|85454|85500.7|85450.7|26
1630700490000|2021-09-03 20:21:30|85501.5|85451.5|85503.7|85453.7|85503.9|85453.9|85501.4|85451.4|33
1630700500000|2021-09-03 20:21:40|85503.6|85453.6|85501.1|85451.1|85504.3|85454.3|85500.5|85450.5|17
1630700510000|2021-09-03 20:21:50|85501.9|85451.9|85503.4|85453.4|85506.9|85456.9|85501.9|85451.9|18
1630700520000|2021-09-03 20:22:00|85503.3|85453.3|85505.5|85455.5|85509.4|85459.4|85502.9|85452.9|26
1630700530000|2021-09-03 20:22:10|85504.4|85454.4|85502.6|85452.6|85508.7|85458.7|85502.3|85452.3|10
1630700540000|2021-09-03 20:22:20|85505.3|85455.3|85503.2|85453.2|85507.3|85457.3|85501.8|85451.8|12
1630700550000|2021-09-03 20:22:30|85505.4|85455.4|85506|85456|85506.4|85456.4|85503.3|85453.3|19
1630700560000|2021-09-03 20:22:40|85506.2|85456.2|85506.1|85456.1|85507.9|85457.9|85505.9|85455.9|12
1630700570000|2021-09-03 20:22:50|85506.2|85456.2|85504.7|85454.7|85506.3|85456.3|85504.3|85454.3|18
1630700580000|2021-09-03 20:23:00|85505|85455|85505.7|85455.7|85505.7|85455.7|85504.9|85454.9|21
1630700590000|2021-09-03 20:23:10|85505.4|85455.4|85506.7|85456.7|85506.7|85456.7|85504.4|85454.4|18
1630700600000|2021-09-03 20:23:20|85506.6|85456.6|85504.5|85454.5|85506.6|85456.6|85504.5|85454.5|9
1630700610000|2021-09-03 20:23:30|85503.6|85453.6|85506.2|85456.2|85506.3|85456.3|85503.6|85453.6|15
1630700620000|2021-09-03 20:23:40|85505|85455|85503.8|85453.8|85505|85455|85503.8|85453.8|7
1630700630000|2021-09-03 20:23:50|85504.7|85454.7|85503.5|85453.5|85506.1|85456.1|85502.4|85452.4|18
1630700640000|2021-09-03 20:24:00|85502.1|85452.1|85503.6|85453.6|85507.3|85457.3|85502.1|85452.1|37
1630700650000|2021-09-03 20:24:10|85503.5|85453.5|85505.8|85455.8|85505.8|85455.8|85502.3|85452.3|22
1630700660000|2021-09-03 20:24:20|85502.5|85452.5|85502.8|85452.8|85505.1|85455.1|85502|85452|6
1630700670000|2021-09-03 20:24:30|85501.7|85451.7|85505|85455|85507.1|85457.1|85501.7|85451.7|8
1630700680000|2021-09-03 20:24:40|85505.1|85455.1|85504.5|85454.5|85507.5|85457.5|85504.5|85454.5|8
1630700690000|2021-09-03 20:24:50|85504.6|85454.6|85506.6|85456.6|85506.6|85456.6|85504.6|85454.6|2
1630700700000|2021-09-03 20:25:00|85504.8|85454.8|85502.5|85452.5|85507.6|85457.6|85502.5|85452.5|9
1630700710000|2021-09-03 20:25:10|85502.6|85452.6|85502.7|85452.7|85503.2|85453.2|85502.4|85452.4|14
1630700720000|2021-09-03 20:25:20|85502.4|85452.4|85502.9|85452.9|85504.1|85454.1|85501.9|85451.9|14
1630700730000|2021-09-03 20:25:30|85503|85453|85503.8|85453.8|85503.8|85453.8|85502.3|85452.3|16
1630700740000|2021-09-03 20:25:40|85503.6|85453.6|85502.9|85452.9|85503.9|85453.9|85502.9|85452.9|15
1630700750000|2021-09-03 20:25:50|85503.2|85453.2|85503.4|85453.4|85504.1|85454.1|85501.5|85451.5|16
1630700760000|2021-09-03 20:26:00|85504|85454|85503.2|85453.2|85506.1|85456.1|85499.5|85449.5|42
1630700770000|2021-09-03 20:26:10|85502.8|85452.8|85499.5|85449.5|85503.9|85453.9|85499.5|85449.5|45
1630700780000|2021-09-03 20:26:20|85499.3|85449.3|85499.9|85449.9|85503.6|85453.6|85498.3|85448.3|16
1630700790000|2021-09-03 20:26:30|85500.8|85450.8|85499.1|85449.1|85506.2|85456.2|85498.5|85448.5|34
1630700800000|2021-09-03 20:26:40|85498.9|85448.9|85499.4|85449.4|85499.4|85449.4|85498.1|85448.1|20
1630700810000|2021-09-03 20:26:50|85499.5|85449.5|85498.2|85448.2|85503.3|85453.3|85497.1|85447.1|21
1630700820000|2021-09-03 20:27:00|85502|85452|85503.9|85453.9|85503.9|85453.9|85501.7|85451.7|32
1630700830000|2021-09-03 20:27:10|85503.2|85453.2|85504.2|85454.2|85505.1|85455.1|85503|85453|29
1630700840000|2021-09-03 20:27:20|85503.4|85453.4|85503.5|85453.5|85504.1|85454.1|85502.6|85452.6|15
1630700850000|2021-09-03 20:27:30|85503.9|85453.9|85503.5|85453.5|85504.9|85454.9|85503|85453|10
1630700860000|2021-09-03 20:27:40|85504.5|85454.5|85505.3|85455.3|85506.1|85456.1|85503.8|85453.8|13
1630700870000|2021-09-03 20:27:50|85504.9|85454.9|85503.3|85453.3|85505|85455|85503.3|85453.3|13
1630700880000|2021-09-03 20:28:00|85503.6|85453.6|85502.5|85452.5|85503.6|85453.6|85502.3|85452.3|13
1630700890000|2021-09-03 20:28:10|85502.6|85452.6|85505.4|85455.4|85506.5|85456.5|85502|85452|22
1630700900000|2021-09-03 20:28:20|85504|85454|85504.5|85454.5|85504.9|85454.9|85504|85454|11
1630700910000|2021-09-03 20:28:30|85504.2|85454.2|85507.1|85457.1|85510.1|85460.1|85502.9|85452.9|30
1630700920000|2021-09-03 20:28:40|85507|85457|85508.4|85458.4|85508.4|85458.4|85503.4|85453.4|23
1630700930000|2021-09-03 20:28:50|85508.5|85458.5|85510.3|85460.3|85510.6|85460.6|85507.6|85457.6|16
1630700940000|2021-09-03 20:29:00|85507.9|85457.9|85507.2|85457.2|85509.5|85459.5|85506.3|85456.3|21
1630700950000|2021-09-03 20:29:10|85506.4|85456.4|85508.6|85458.6|85510.5|85460.5|85505.8|85455.8|30
1630700960000|2021-09-03 20:29:20|85506.7|85456.7|85508.8|85458.8|85508.9|85458.9|85504.9|85454.9|24
1630700970000|2021-09-03 20:29:30|85507.1|85457.1|85508.8|85458.8|85509.9|85459.9|85505.7|85455.7|15
1630700980000|2021-09-03 20:29:40|85508.6|85458.6|85507.7|85457.7|85513|85463|85505.7|85455.7|16
1630700990000|2021-09-03 20:29:50|85509.8|85459.8|85508.6|85458.6|85511.3|85461.3|85505.7|85455.7|28
1630701000000|2021-09-03 20:30:00|85507.9|85457.9|85509.6|85459.6|85511.6|85461.6|85507.3|85457.3|22
1630701010000|2021-09-03 20:30:10|85510|85460|85509|85459|85511.3|85461.3|85505.5|85455.5|16
1630701020000|2021-09-03 20:30:20|85507|85457|85510.2|85460.2|85511.5|85461.5|85506.3|85456.3|10
1630701030000|2021-09-03 20:30:30|85510.3|85460.3|85506.6|85456.6|85517|85467|85506.6|85456.6|21
1630701040000|2021-09-03 20:30:40|85505.9|85455.9|85509|85459|85509|85459|85505.9|85455.9|9
1630701050000|2021-09-03 20:30:50|85512.1|85462.1|85512.3|85462.3|85516|85466|85507.2|85457.2|8
1630701060000|2021-09-03 20:31:00|85512.4|85462.4|85511.5|85461.5|85512.4|85462.4|85511.1|85461.1|4
1630701070000|2021-09-03 20:31:10|85510.8|85460.8|85512.3|85462.3|85515.7|85465.7|85507.7|85457.7|7
1630701080000|2021-09-03 20:31:20|85510.9|85460.9|85513.1|85463.1|85513.4|85463.4|85507.7|85457.7|14
1630701090000|2021-09-03 20:31:30|85511.3|85461.3|85506.3|85456.3|85512.6|85462.6|85506.1|85456.1|14
1630701100000|2021-09-03 20:31:40|85506.5|85456.5|85509.8|85459.8|85509.8|85459.8|85505.9|85455.9|12
1630701110000|2021-09-03 20:31:50|85510.9|85460.9|85507.3|85457.3|85510.9|85460.9|85507.3|85457.3|14
1630701120000|2021-09-03 20:32:00|85507.1|85457.1|85507.5|85457.5|85513.3|85463.3|85506.6|85456.6|16
1630701130000|2021-09-03 20:32:10|85513.6|85463.6|85511|85461|85513.6|85463.6|85511|85461|6
1630701140000|2021-09-03 20:32:20|85508.2|85458.2|85510.8|85460.8|85510.8|85460.8|85506.9|85456.9|6
1630701150000|2021-09-03 20:32:30|85509.1|85459.1|85508.7|85458.7|85509.1|85459.1|85505.8|85455.8|6
1630701160000|2021-09-03 20:32:40|85505.1|85455.1|85502.9|85452.9|85505.1|85455.1|85502.8|85452.8|5
1630701170000|2021-09-03 20:32:50|85502.8|85452.8|85503|85453|85507.8|85457.8|85502.8|85452.8|10
1630701180000|2021-09-03 20:33:00|85501.9|85451.9|85501|85451|85502.6|85452.6|85500.9|85450.9|8
1630701190000|2021-09-03 20:33:10|85500.9|85450.9|85509.5|85459.5|85523.8|85473.8|85487.3|85437.3|34
1630701200000|2021-09-03 20:33:20|85494|85444|85494.1|85444.1|85525.6|85475.6|85494|85444|28
1630701210000|2021-09-03 20:33:30|85497.4|85447.4|85520.3|85470.3|85520.3|85470.3|85482.5|85432.5|18
1630701220000|2021-09-03 20:33:40|85514.6|85464.6|85501.8|85451.8|85532.9|85482.9|85492.8|85442.8|35
1630701230000|2021-09-03 20:33:50|85502.9|85452.9|85492.9|85442.9|85502.9|85452.9|85492.7|85442.7|8
1630701240000|2021-09-03 20:34:00|85493.3|85443.3|85497.7|85447.7|85504.6|85454.6|85493.3|85443.3|25
1630701250000|2021-09-03 20:34:10|85497.6|85447.6|85495.7|85445.7|85497.6|85447.6|85494.8|85444.8|5
1630701260000|2021-09-03 20:34:20|85497.7|85447.7|85497.2|85447.2|85498|85448|85497.2|85447.2|5
1630701270000|2021-09-03 20:34:30|85497.7|85447.7|85497.7|85447.7|85502|85452|85497.7|85447.7|9
1630701280000|2021-09-03 20:34:40|85500.5|85450.5|85500.5|85450.5|85500.5|85450.5|85500.5|85450.5|1
1630701290000|2021-09-03 20:34:50|85496.4|85446.4|85477.7|85427.7|85507.3|85457.3|85477.7|85427.7|24
1630701300000|2021-09-03 20:35:00|85479.9|85429.9|85484.7|85434.7|85486.9|85436.9|85479.1|85429.1|30
1630701310000|2021-09-03 20:35:10|85485.1|85435.1|85478.9|85428.9|85487.6|85437.6|85478.8|85428.8|21
1630701320000|2021-09-03 20:35:20|85481.4|85431.4|85494.9|85444.9|85494.9|85444.9|85479.8|85429.8|18
1630701330000|2021-09-03 20:35:30|85494.6|85444.6|85487.9|85437.9|85494.8|85444.8|85487.4|85437.4|11
1630701340000|2021-09-03 20:35:40|85488.3|85438.3|85487.9|85437.9|85488.5|85438.5|85487.9|85437.9|3
1630701350000|2021-09-03 20:35:50|85480.1|85430.1|85487.3|85437.3|85487.9|85437.9|85480.1|85430.1|7
1630701360000|2021-09-03 20:36:00|85486.7|85436.7|85486|85436|85486.7|85436.7|85483.2|85433.2|16
1630701370000|2021-09-03 20:36:10|85485.4|85435.4|85485.7|85435.7|85485.8|85435.8|85485.2|85435.2|8
1630701380000|2021-09-03 20:36:20|85485.3|85435.3|85486.3|85436.3|85486.4|85436.4|85485.3|85435.3|5
1630701390000|2021-09-03 20:36:30|85486.2|85436.2|85485.9|85435.9|85486.7|85436.7|85485.3|85435.3|9
1630701400000|2021-09-03 20:36:40|85485.6|85435.6|85486.1|85436.1|85486.1|85436.1|85485.2|85435.2|8
1630701410000|2021-09-03 20:36:50|85485.4|85435.4|85486.5|85436.5|85487.2|85437.2|85485.4|85435.4|5
1630701420000|2021-09-03 20:37:00|85486.6|85436.6|85486.9|85436.9|85487.1|85437.1|85486.6|85436.6|5
1630701430000|2021-09-03 20:37:10|85486.8|85436.8|85486.8|85436.8|85487.6|85437.6|85486.8|85436.8|7
1630701440000|2021-09-03 20:37:20|85487.3|85437.3|85482.9|85432.9|85487.3|85437.3|85482.9|85432.9|7
1630701450000|2021-09-03 20:37:30|85483.4|85433.4|85486|85436|85490.3|85440.3|85483.4|85433.4|15
1630701460000|2021-09-03 20:37:40|85485.7|85435.7|85486.5|85436.5|85487.6|85437.6|85485.6|85435.6|6
1630701470000|2021-09-03 20:37:50|85486.4|85436.4|85501.5|85451.5|85502.3|85452.3|85486.4|85436.4|21
1630701480000|2021-09-03 20:38:00|85499.8|85449.8|85493.4|85443.4|85501.3|85451.3|85488.5|85438.5|10
1630701490000|2021-09-03 20:38:10|85500.6|85450.6|85494.4|85444.4|85503.4|85453.4|85494.4|85444.4|7
1630701500000|2021-09-03 20:38:20|85499.6|85449.6|85494.6|85444.6|85499.6|85449.6|85491.3|85441.3|9
1630701510000|2021-09-03 20:38:30|85491.6|85441.6|85491.6|85441.6|85512.9|85462.9|85488.9|85438.9|7
1630701520000|2021-09-03 20:38:40|85495|85445|85496.3|85446.3|85505.4|85455.4|85492|85442|8
1630701530000|2021-09-03 20:38:50|85493.9|85443.9|85498.2|85448.2|85498.2|85448.2|85493.9|85443.9|4
1630701540000|2021-09-03 20:39:00|85494.2|85444.2|85490|85440|85495.2|85445.2|85490|85440|35
1630701550000|2021-09-03 20:39:10|85489.9|85439.9|85486|85436|85491|85441|85485.8|85435.8|11
1630701560000|2021-09-03 20:39:20|85487.9|85437.9|85488.7|85438.7|85491.7|85441.7|85484.5|85434.5|9
1630701570000|2021-09-03 20:39:30|85484.8|85434.8|85491.4|85441.4|85500.8|85450.8|85484.8|85434.8|10
1630701580000|2021-09-03 20:39:40|85493.4|85443.4|85490.1|85440.1|85493.5|85443.5|85490.1|85440.1|3
1630701590000|2021-09-03 20:39:50|85490|85440|85491.9|85441.9|85495.3|85445.3|85490|85440|12
1630701600000|2021-09-03 20:40:00|85491.8|85441.8|85492.8|85442.8|85493.1|85443.1|85491.4|85441.4|10
1630701610000|2021-09-03 20:40:10|85491.7|85441.7|85491.7|85441.7|85492.5|85442.5|85491.7|85441.7|6
1630701620000|2021-09-03 20:40:20|85491.6|85441.6|85494.2|85444.2|85494.9|85444.9|85491.6|85441.6|17
1630701630000|2021-09-03 20:40:30|85494.3|85444.3|85495.1|85445.1|85495.1|85445.1|85493.4|85443.4|9
1630701640000|2021-09-03 20:40:40|85495.3|85445.3|85497.2|85447.2|85497.2|85447.2|85495|85445|7
1630701650000|2021-09-03 20:40:50|85497.3|85447.3|85495.2|85445.2|85497.3|85447.3|85495.1|85445.1|7
1630701660000|2021-09-03 20:41:00|85495.1|85445.1|85492.3|85442.3|85495.1|85445.1|85492.3|85442.3|14
1630701670000|2021-09-03 20:41:10|85492.5|85442.5|85494.5|85444.5|85494.5|85444.5|85492.4|85442.4|7
1630701680000|2021-09-03 20:41:20|85494.4|85444.4|85494|85444|85494.7|85444.7|85494|85444|6
1630701690000|2021-09-03 20:41:30|85493.7|85443.7|85494.8|85444.8|85494.9|85444.9|85493.7|85443.7|6
1630701700000|2021-09-03 20:41:40|85495.8|85445.8|85493.7|85443.7|85495.8|85445.8|85493.6|85443.6|7
1630701710000|2021-09-03 20:41:50|85494.2|85444.2|85494.8|85444.8|85494.8|85444.8|85493.9|85443.9|6
1630701720000|2021-09-03 20:42:00|85494.9|85444.9|85493.6|85443.6|85495.1|85445.1|85492.8|85442.8|11
1630701730000|2021-09-03 20:42:10|85494.2|85444.2|85491|85441|85494.2|85444.2|85490.8|85440.8|8
1630701740000|2021-09-03 20:42:20|85490.3|85440.3|85493.7|85443.7|85503.2|85453.2|85490.3|85440.3|6
1630701750000|2021-09-03 20:42:30|85491.7|85441.7|85491.3|85441.3|85494.9|85444.9|85490.3|85440.3|13
1630701760000|2021-09-03 20:42:40|85491.4|85441.4|85490.1|85440.1|85499.6|85449.6|85489.7|85439.7|21
1630701770000|2021-09-03 20:42:50|85490.3|85440.3|85494.2|85444.2|85495.9|85445.9|85490.3|85440.3|28
1630701780000|2021-09-03 20:43:00|85494|85444|85493.6|85443.6|85496.7|85446.7|85492.5|85442.5|21
1630701790000|2021-09-03 20:43:10|85496.2|85446.2|85493.6|85443.6|85496.5|85446.5|85492.9|85442.9|10
1630701800000|2021-09-03 20:43:20|85494|85444|85498.3|85448.3|85498.3|85448.3|85494|85444|7
1630701810000|2021-09-03 20:43:30|85497.3|85447.3|85492.5|85442.5|85498.1|85448.1|85492.3|85442.3|7
1630701820000|2021-09-03 20:43:40|85492.7|85442.7|85493.2|85443.2|85495.8|85445.8|85492.2|85442.2|11
1630701830000|2021-09-03 20:43:50|85493.3|85443.3|85494.7|85444.7|85495.4|85445.4|85493.3|85443.3|15
1630701840000|2021-09-03 20:44:00|85494.8|85444.8|85492.6|85442.6|85495.4|85445.4|85492.6|85442.6|23
1630701850000|2021-09-03 20:44:10|85493.3|85443.3|85496.1|85446.1|85496.1|85446.1|85491.5|85441.5|20
1630701860000|2021-09-03 20:44:20|85495.9|85445.9|85500.2|85450.2|85500.2|85450.2|85495.7|85445.7|17
1630701870000|2021-09-03 20:44:30|85500|85450|85499.9|85449.9|85505.1|85455.1|85499.9|85449.9|9
1630701880000|2021-09-03 20:44:40|85499.7|85449.7|85497.2|85447.2|85503.1|85453.1|85497.2|85447.2|8
1630701890000|2021-09-03 20:44:50|85497.5|85447.5|85497.1|85447.1|85502.1|85452.1|85494|85444|19
1630701900000|2021-09-03 20:45:00|85496.9|85446.9|85492|85442|85496.9|85446.9|85492|85442|18
1630701910000|2021-09-03 20:45:10|85492.5|85442.5|85494|85444|85494.1|85444.1|85491.6|85441.6|19
1630701920000|2021-09-03 20:45:20|85494.1|85444.1|85493.3|85443.3|85495.4|85445.4|85492.1|85442.1|15
1630701930000|2021-09-03 20:45:30|85495.4|85445.4|85495.2|85445.2|85495.7|85445.7|85490.4|85440.4|21
1630701940000|2021-09-03 20:45:40|85496|85446|85493.7|85443.7|85496|85446|85491.9|85441.9|17
1630701950000|2021-09-03 20:45:50|85495.8|85445.8|85495.6|85445.6|85499.5|85449.5|85492.1|85442.1|11
1630701960000|2021-09-03 20:46:00|85492.5|85442.5|85498.6|85448.6|85498.6|85448.6|85492.5|85442.5|8
1630701970000|2021-09-03 20:46:10|85491.9|85441.9|85494.6|85444.6|85494.7|85444.7|85489.9|85439.9|7
1630701980000|2021-09-03 20:46:20|85492.5|85442.5|85492.5|85442.5|85492.5|85442.5|85492.2|85442.2|3
1630701990000|2021-09-03 20:46:30|85492.2|85442.2|85498.6|85448.6|85498.6|85448.6|85490.2|85440.2|9
1630702000000|2021-09-03 20:46:40|85494.8|85444.8|85493.1|85443.1|85494.8|85444.8|85492|85442|9
1630702010000|2021-09-03 20:46:50|85491.8|85441.8|85492.4|85442.4|85492.5|85442.5|85491.7|85441.7|14
1630702020000|2021-09-03 20:47:00|85492.2|85442.2|85494.7|85444.7|85494.7|85444.7|85492.1|85442.1|7
1630702030000|2021-09-03 20:47:10|85494.6|85444.6|85493.9|85443.9|85495.2|85445.2|85493.2|85443.2|23
1630702040000|2021-09-03 20:47:20|85493.6|85443.6|85495.9|85445.9|85495.9|85445.9|85493|85443|10
1630702050000|2021-09-03 20:47:30|85496.4|85446.4|85493.2|85443.2|85496.4|85446.4|85490.1|85440.1|12
1630702060000|2021-09-03 20:47:40|85494.6|85444.6|85495.1|85445.1|85497.2|85447.2|85491.9|85441.9|18
1630702070000|2021-09-03 20:47:50|85495.2|85445.2|85494.9|85444.9|85495.9|85445.9|85493.3|85443.3|11
1630702080000|2021-09-03 20:48:00|85495.5|85445.5|85493.3|85443.3|85496|85446|85491.8|85441.8|7
1630702090000|2021-09-03 20:48:10|85493.8|85443.8|85491.6|85441.6|85493.8|85443.8|85490.4|85440.4|9
1630702100000|2021-09-03 20:48:20|85492.6|85442.6|85494|85444|85496.1|85446.1|85492.3|85442.3|16
1630702110000|2021-09-03 20:48:30|85493.4|85443.4|85492.4|85442.4|85493.8|85443.8|85490.6|85440.6|15
1630702120000|2021-09-03 20:48:40|85492.3|85442.3|85491.6|85441.6|85492.4|85442.4|85491.4|85441.4|7
1630702130000|2021-09-03 20:48:50|85489.3|85439.3|85490.8|85440.8|85491.5|85441.5|85487.5|85437.5|18
1630702140000|2021-09-03 20:49:00|85490.4|85440.4|85488.4|85438.4|85490.4|85440.4|85487.2|85437.2|14
1630702150000|2021-09-03 20:49:10|85487.4|85437.4|85482.6|85432.6|85488.5|85438.5|85480.6|85430.6|22
1630702160000|2021-09-03 20:49:20|85482.9|85432.9|85480.1|85430.1|85486.2|85436.2|85480|85430|21
1630702170000|2021-09-03 20:49:30|85480|85430|85481.6|85431.6|85484|85434|85479.7|85429.7|18
1630702180000|2021-09-03 20:49:40|85481.7|85431.7|85479.9|85429.9|85481.9|85431.9|85477.9|85427.9|18
1630702190000|2021-09-03 20:49:50|85480.2|85430.2|85488.1|85438.1|85488.1|85438.1|85480.2|85430.2|11
1630702200000|2021-09-03 20:50:00|85488.3|85438.3|85489.1|85439.1|85489.5|85439.5|85486.3|85436.3|17
1630702210000|2021-09-03 20:50:10|85487.4|85437.4|85484.9|85434.9|85488.8|85438.8|85483.7|85433.7|28
1630702220000|2021-09-03 20:50:20|85486.3|85436.3|85483.8|85433.8|85486.3|85436.3|85483.1|85433.1|23
1630702230000|2021-09-03 20:50:30|85481.3|85431.3|85486.7|85436.7|85486.9|85436.9|85481.3|85431.3|13
1630702240000|2021-09-03 20:50:40|85486.3|85436.3|85482.9|85432.9|85486.3|85436.3|85481.2|85431.2|15
1630702250000|2021-09-03 20:50:50|85480.1|85430.1|85484.3|85434.3|85485.3|85435.3|85478|85428|12
1630702260000|2021-09-03 20:51:00|85485.3|85435.3|85481.3|85431.3|85485.3|85435.3|85481.1|85431.1|11
1630702270000|2021-09-03 20:51:10|85481.2|85431.2|85484.3|85434.3|85487.4|85437.4|85481.1|85431.1|15
1630702280000|2021-09-03 20:51:20|85484.2|85434.2|85478.9|85428.9|85484.2|85434.2|85478.9|85428.9|26
1630702290000|2021-09-03 20:51:30|85478.7|85428.7|85481|85431|85483.5|85433.5|85478.7|85428.7|18
1630702300000|2021-09-03 20:51:40|85480.3|85430.3|85482.1|85432.1|85549.1|85445.1|85472.1|85409.6|57
1630702310000|2021-09-03 20:51:50|85483.1|85433.1|85482.5|85432.5|85516.4|85434.6|85473.4|85409.5|25
1630702320000|2021-09-03 20:52:00|85482.4|85432.4|85481.9|85431.9|85502.8|85434|85481.5|85410.4|21
1630702330000|2021-09-03 20:52:10|85482|85432|85481.7|85431.7|85489.7|85439.7|85481.6|85431.6|6
1630702340000|2021-09-03 20:52:20|85482.3|85432.3|85481.8|85431.8|85482.4|85432.4|85478.3|85428.3|17
1630702350000|2021-09-03 20:52:30|85482|85432|85478.7|85428.7|85482.1|85432.1|85475.9|85425.9|11
1630702360000|2021-09-03 20:52:40|85480.9|85430.9|85477.2|85427.2|85482.2|85432.2|85477.2|85427.2|11
1630702370000|2021-09-03 20:52:50|85477.1|85427.1|85474.1|85424.1|85477.1|85427.1|85474.1|85424.1|6
1630702380000|2021-09-03 20:53:00|85475|85425|85500.2|85410|85500.2|85428.2|85474.3|85409.6|24
1630702390000|2021-09-03 20:53:10|85478|85428|85476.1|85426.1|85511.5|85428.2|85476|85407.5|20
1630702400000|2021-09-03 20:53:20|85476.8|85426.8|85477.9|85427.9|85479.2|85429.2|85476.8|85426.8|14
1630702410000|2021-09-03 20:53:30|85477.8|85427.8|85477|85427|85494.9|85427.9|85476|85407.4|14
1630702420000|2021-09-03 20:53:40|85500.5|85412.3|85501|85413.9|85501.5|85431.9|85478|85412.3|13
1630702430000|2021-09-03 20:53:50|85483.4|85433.4|85501.2|85412.9|85503.8|85434.4|85478.8|85411.4|20
1630702440000|2021-09-03 20:54:00|85481.2|85431.2|85481.3|85431.3|85498.5|85431.3|85479.6|85411.4|24
1630702450000|2021-09-03 20:54:10|85481|85431|85481.4|85431.4|85483.1|85433.1|85479.5|85429.5|21
1630702460000|2021-09-03 20:54:20|85481.5|85431.5|85501.6|85414|85502.1|85432.5|85480.3|85413.4|19
1630702470000|2021-09-03 20:54:30|85501.7|85429.8|85500.8|85407.1|85501.8|85429.8|85477.3|85406.1|34
1630702480000|2021-09-03 20:54:40|85505.8|85401.8|85515.6|85411.6|85515.7|85411.7|85497.5|85401.3|20
1630702490000|2021-09-03 20:54:50|85515.8|85411.8|85497.8|85407.9|85516.9|85412.9|85497.8|85404|21
1630702500000|2021-09-03 20:55:00|85497.6|85407.6|85504.1|85400.1|85513.4|85409.4|85497.6|85400|38
1630702510000|2021-09-03 20:55:10|85504|85400|85491.4|85401.4|85508.2|85405.5|85491.4|85399.6|25
1630702520000|2021-09-03 20:55:20|85495.7|85401.2|85496.2|85392.2|85517.6|85419.6|85469.6|85385.4|29
1630702530000|2021-09-03 20:55:30|85492.6|85388.6|85502.9|85398.9|85502.9|85398.9|85491.4|85387.4|19
1630702540000|2021-09-03 20:55:40|85499.1|85395.1|85506.6|85402.6|85508.7|85404.7|85499.1|85395.1|14
1630702550000|2021-09-03 20:55:50|85507.3|85403.3|85503.7|85399.7|85507.3|85403.3|85501.8|85397.8|12
1630702560000|2021-09-03 20:56:00|85503.8|85399.8|85498.4|85394.4|85503.8|85399.8|85498.4|85394.4|17
1630702570000|2021-09-03 20:56:10|85496.6|85392.6|85506.3|85402.3|85529.3|85425.3|85496.6|85392.6|16
1630702580000|2021-09-03 20:56:20|85506.2|85402.2|85506.5|85402.5|85507|85403|85500.9|85396.9|34
1630702590000|2021-09-03 20:56:30|85506.4|85402.4|85509.7|85405.7|85511.8|85407.8|85506|85402|20
1630702600000|2021-09-03 20:56:40|85510.2|85406.2|85507.7|85403.7|85510.2|85406.2|85507.6|85403.6|20
1630702610000|2021-09-03 20:56:50|85507.5|85403.5|85508.5|85404.5|85511|85407|85505.5|85401.5|28
1630702620000|2021-09-03 20:57:00|85508.7|85404.7|85507.3|85403.3|85508.7|85404.7|85507.2|85403.2|22
1630702630000|2021-09-03 20:57:10|85506.8|85402.8|85507|85403|85507.9|85403.9|85506.3|85402.3|19
1630702640000|2021-09-03 20:57:20|85505.2|85401.2|85511|85407|85511|85407|85505.2|85401.2|18
1630702650000|2021-09-03 20:57:30|85511.1|85407.1|85506.9|85402.9|85511.1|85407.1|85506.9|85402.9|19
1630702660000|2021-09-03 20:57:40|85506.3|85402.3|85505.7|85401.7|85506.4|85402.4|85504.7|85400.7|19
1630702670000|2021-09-03 20:57:50|85505|85401|85508.6|85404.6|85509.3|85405.3|85504.6|85400.6|33
1630702680000|2021-09-03 20:58:00|85508.7|85404.7|85506.2|85402.2|85508.9|85404.9|85505.9|85401.9|22
1630702690000|2021-09-03 20:58:10|85506.4|85402.4|85508.1|85404.1|85508.3|85404.3|85506.4|85402.4|7
1630702700000|2021-09-03 20:58:20|85508.2|85404.2|85504.4|85400.4|85508.2|85404.2|85504.4|85400.4|5
1630702710000|2021-09-03 20:58:30|85504.8|85400.8|85513.3|85409.3|85513.3|85409.3|85504.8|85400.8|5
1630702720000|2021-09-03 20:58:40|85510.6|85406.6|85505.7|85401.7|85510.6|85406.6|85505.6|85401.6|10
1630702730000|2021-09-03 20:58:50|85503.9|85399.9|85508.2|85404.2|85508.2|85404.2|85503.8|85399.8|9
1630872000000|2021-09-05 20:00:00|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|1
1630873320000|2021-09-05 20:22:00|85532.6|85408.6|85532.6|85408.6|85532.6|85408.6|85532.6|85408.6|1
1630873410000|2021-09-05 20:23:30|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|85587.7|85463.7|1
1630873510000|2021-09-05 20:25:10|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|1
1630873810000|2021-09-05 20:30:10|85535.1|85406.1|85535.1|85406.1|85535.1|85406.1|85535.1|85406.1|1
1630874030000|2021-09-05 20:33:50|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|1
1630874350000|2021-09-05 20:39:10|85537.1|85408.1|85537.1|85408.1|85537.1|85408.1|85537.1|85408.1|1
1630874360000|2021-09-05 20:39:20|85590.2|85461.2|85535.1|85406.1|85590.2|85461.2|85535.1|85406.1|3
1630874390000|2021-09-05 20:39:50|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|85590.2|85461.2|1
1630874530000|2021-09-05 20:42:10|85535.1|85406.1|85535.1|85406.1|85535.1|85406.1|85535.1|85406.1|1
1630874650000|2021-09-05 20:44:10|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|1
1630874670000|2021-09-05 20:44:30|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|1
1630874810000|2021-09-05 20:46:50|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|85541.3|85412.3|1
1630875290000|2021-09-05 20:54:50|85539.4|85410.4|85539.4|85410.4|85539.4|85410.4|85539.4|85410.4|1
1630875350000|2021-09-05 20:55:50|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|85601.3|85472.3|1
1630875610000|2021-09-05 21:00:10|85551.8|85422.8|85551.7|85422.7|85551.8|85422.8|85551.7|85422.7|2
1630875620000|2021-09-05 21:00:20|85544.7|85415.7|85544.3|85415.3|85551.7|85422.7|85544.3|85415.3|5
1630875630000|2021-09-05 21:00:30|85611.6|85482.6|85566.5|85437.5|85611.6|85482.6|85566.5|85437.5|2
1630875640000|2021-09-05 21:00:40|85605.3|85476.3|85605.3|85476.3|85605.3|85476.3|85605.3|85476.3|1
1630875650000|2021-09-05 21:00:50|85544.4|85415.4|85544.4|85415.4|85544.4|85415.4|85544.4|85415.4|1
1630875660000|2021-09-05 21:01:00|85545.8|85416.8|85545.8|85416.8|85545.8|85416.8|85545.8|85416.8|1
1630875670000|2021-09-05 21:01:10|85604.9|85475.9|85604.9|85475.9|85604.9|85475.9|85604.9|85475.9|1
1630875690000|2021-09-05 21:01:30|85545.7|85416.7|85546.8|85417.8|85546.8|85417.8|85545.7|85416.7|2
1630875700000|2021-09-05 21:01:40|85605.3|85476.3|85605.3|85476.3|85605.3|85476.3|85605.3|85476.3|1
1630875710000|2021-09-05 21:01:50|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|1
1630875720000|2021-09-05 21:02:00|85545.3|85416.3|85546.3|85417.3|85546.3|85417.3|85545.3|85416.3|2
1630875730000|2021-09-05 21:02:10|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|1
1630875750000|2021-09-05 21:02:30|85541.9|85412.9|85562.1|85433.1|85562.1|85433.1|85541.9|85412.9|3
1630875770000|2021-09-05 21:02:50|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|85619.1|85490.1|1
1630875780000|2021-09-05 21:03:00|85569.8|85440.8|85569.8|85440.8|85569.8|85440.8|85569.8|85440.8|1
1630875790000|2021-09-05 21:03:10|85618.3|85489.3|85618.3|85489.3|85618.3|85489.3|85618.3|85489.3|1
1630875810000|2021-09-05 21:03:30|85619.1|85490.1|85608.9|85479.9|85619.1|85490.1|85608.9|85479.9|2
1630875840000|2021-09-05 21:04:00|85549|85420|85550.3|85421.3|85550.3|85421.3|85549|85420|2
1630875860000|2021-09-05 21:04:20|85550.9|85421.9|85550.9|85421.9|85550.9|85421.9|85550.9|85421.9|1
1630875870000|2021-09-05 21:04:30|85552.2|85423.2|85552.2|85423.2|85552.2|85423.2|85552.2|85423.2|1
1630875880000|2021-09-05 21:04:40|85553.3|85424.3|85553.3|85424.3|85553.3|85424.3|85553.3|85424.3|1
1630875900000|2021-09-05 21:05:00|85552.6|85423.6|85543.8|85414.8|85553.8|85424.8|85543.8|85414.8|8
1630875910000|2021-09-05 21:05:10|85541.7|85412.7|85542|85413|85542|85413|85541.7|85412.7|3
1630875920000|2021-09-05 21:05:20|85552.2|85423.2|85613|85484|85613|85484|85552.2|85423.2|2
1630875930000|2021-09-05 21:05:30|85562.3|85433.3|85562.3|85433.3|85562.3|85433.3|85562.3|85433.3|1
1630875940000|2021-09-05 21:05:40|85564.4|85435.4|85612.3|85483.3|85612.3|85483.3|85555.3|85426.3|4
1630875960000|2021-09-05 21:06:00|85619.1|85490.1|85601|85472|85619.1|85490.1|85601|85472|2
1630875980000|2021-09-05 21:06:20|85617.5|85488.5|85601|85472|85617.5|85488.5|85601|85472|2
1630875990000|2021-09-05 21:06:30|85551.3|85422.3|85551.6|85422.6|85551.6|85422.6|85545.7|85416.7|5
1630876000000|2021-09-05 21:06:40|85549.5|85420.5|85619.1|85490.1|85619.1|85490.1|85542.3|85413.3|3
1630876010000|2021-09-05 21:06:50|85555.9|85426.9|85555.9|85426.9|85555.9|85426.9|85555.9|85426.9|1
1630876020000|2021-09-05 21:07:00|85542.4|85413.4|85525.4|85396.4|85542.4|85413.4|85525.4|85396.4|6
1630876030000|2021-09-05 21:07:10|85529.9|85400.9|85529.9|85400.9|85529.9|85400.9|85529.9|85400.9|1
1630876040000|2021-09-05 21:07:20|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|1
1630876050000|2021-09-05 21:07:30|85539.2|85410.2|85539.2|85410.2|85539.2|85410.2|85539.2|85410.2|1
1630876060000|2021-09-05 21:07:40|85608.7|85479.7|85526.5|85397.5|85608.7|85479.7|85526.5|85397.5|3
1630876070000|2021-09-05 21:07:50|85530.8|85401.8|85524.9|85395.9|85530.8|85401.8|85524.9|85395.9|2
1630876080000|2021-09-05 21:08:00|85524.8|85395.8|85524.8|85395.8|85524.8|85395.8|85524.8|85395.8|1
1630876090000|2021-09-05 21:08:10|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|1
1630876120000|2021-09-05 21:08:40|85530.9|85401.9|85530.9|85401.9|85530.9|85401.9|85530.9|85401.9|1
1630876140000|2021-09-05 21:09:00|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|1
1630876180000|2021-09-05 21:09:40|85526.7|85397.7|85526.7|85397.7|85526.7|85397.7|85526.7|85397.7|1
1630876190000|2021-09-05 21:09:50|85531|85402|85531|85402|85531|85402|85531|85402|1
1630876200000|2021-09-05 21:10:00|85544.9|85415.9|85530.9|85401.9|85544.9|85415.9|85530.9|85401.9|2
1630876210000|2021-09-05 21:10:10|85526.6|85397.6|85526.6|85397.6|85532.4|85403.4|85526.6|85397.6|4
1630876220000|2021-09-05 21:10:20|85530.4|85401.4|85538.9|85409.9|85538.9|85409.9|85530.4|85401.4|6
1630876230000|2021-09-05 21:10:30|85539.4|85410.4|85525.1|85396.1|85539.4|85410.4|85525.1|85396.1|3
1630876240000|2021-09-05 21:10:40|85525.4|85396.4|85608.7|85479.7|85608.7|85479.7|85525.4|85396.4|2
1630876250000|2021-09-05 21:10:50|85526|85397|85525.6|85396.6|85526|85397|85525.6|85396.6|2
1630876260000|2021-09-05 21:11:00|85525.4|85396.4|85531.8|85402.8|85531.8|85402.8|85525.4|85396.4|2
1630876270000|2021-09-05 21:11:10|85536.5|85407.5|85606.2|85477.2|85606.2|85477.2|85536.5|85407.5|2
1630876280000|2021-09-05 21:11:20|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|1
1630876380000|2021-09-05 21:13:00|85572.2|85443.2|85572.2|85443.2|85572.2|85443.2|85572.2|85443.2|1
1630876390000|2021-09-05 21:13:10|85592.6|85463.6|85592.6|85463.6|85592.6|85463.6|85592.6|85463.6|1
1630876400000|2021-09-05 21:13:20|85603.6|85474.6|85603.6|85474.6|85603.6|85474.6|85603.6|85474.6|1
1630876410000|2021-09-05 21:13:30|85571.1|85442.1|85608.7|85479.7|85608.7|85479.7|85525.8|85396.8|7
1630876440000|2021-09-05 21:14:00|85528.9|85399.9|85529.1|85400.1|85529.1|85400.1|85527.7|85398.7|3
1630876450000|2021-09-05 21:14:10|85607.3|85478.3|85607.3|85478.3|85607.3|85478.3|85607.3|85478.3|1
1630876460000|2021-09-05 21:14:20|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|85608.7|85479.7|1
1630876490000|2021-09-05 21:14:50|85557.3|85428.3|85599.1|85470.1|85599.1|85470.1|85557.3|85428.3|2
1630876500000|2021-09-05 21:15:00|85533|85404|85539.3|85410.3|85539.3|85410.3|85530|85401|6
1630876510000|2021-09-05 21:15:10|85539.6|85410.6|85542|85413|85542|85413|85536.5|85407.5|5
1630876520000|2021-09-05 21:15:20|85552.6|85423.6|85530.9|85401.9|85552.6|85423.6|85529.9|85400.9|6
1630876540000|2021-09-05 21:15:40|85608.7|85479.7|85557.1|85428.1|85608.7|85479.7|85557.1|85428.1|4
1630876550000|2021-09-05 21:15:50|85579.9|85450.9|85579.9|85450.9|85579.9|85450.9|85579.9|85450.9|1
1630876560000|2021-09-05 21:16:00|85608.7|85479.7|85583.4|85454.4|85608.7|85479.7|85583.4|85454.4|2
1630876580000|2021-09-05 21:16:20|85535.5|85406.5|85535.5|85406.5|85535.5|85406.5|85535.5|85406.5|1
1630876590000|2021-09-05 21:16:30|85599.6|85470.6|85599.6|85470.6|85599.6|85470.6|85599.6|85470.6|1
1630876600000|2021-09-05 21:16:40|85606.2|85477.2|85530.2|85401.2|85606.2|85477.2|85530.2|85401.2|2
1630876610000|2021-09-05 21:16:50|85530.3|85401.3|85530.3|85401.3|85530.3|85401.3|85530.3|85401.3|1
1630876620000|2021-09-05 21:17:00|85534|85405|85572.7|85443.7|85572.7|85443.7|85534|85405|2
1630876640000|2021-09-05 21:17:20|85608.7|85479.7|85544.3|85415.3|85608.7|85479.7|85544.3|85415.3|2
1630876650000|2021-09-05 21:17:30|85599.6|85470.6|85534|85405|85599.6|85470.6|85534|85405|2
1630876660000|2021-09-05 21:17:40|85531.1|85402.1|85531.1|85402.1|85531.1|85402.1|85531.1|85402.1|1
1630876670000|2021-09-05 21:17:50|85537.4|85408.4|85537.3|85408.3|85537.4|85408.4|85537.3|85408.3|2
1630876680000|2021-09-05 21:18:00|85530.9|85401.9|85534.7|85405.7|85534.7|85405.7|85530.9|85401.9|2
1630876690000|2021-09-05 21:18:10|85549.1|85420.1|85537.1|85408.1|85549.1|85420.1|85537.1|85408.1|2
1630876700000|2021-09-05 21:18:20|85568|85439|85568|85439|85568|85439|85568|85439|1
1630876710000|2021-09-05 21:18:30|85537.8|85408.8|85545.4|85416.4|85545.4|85416.4|85529|85400|5
1630876720000|2021-09-05 21:18:40|85568|85439|85568|85439|85568|85439|85568|85439|1
1630876740000|2021-09-05 21:19:00|85567.8|85438.8|85567.8|85438.8|85567.8|85438.8|85567.8|85438.8|1
1630876750000|2021-09-05 21:19:10|85565.9|85436.9|85564|85435|85565.9|85436.9|85564|85435|2
1630876760000|2021-09-05 21:19:20|85607.3|85478.3|85596.1|85467.1|85607.3|85478.3|85596.1|85467.1|3
1630876770000|2021-09-05 21:19:30|85589.5|85460.5|85573.4|85444.4|85596.1|85467.1|85573.4|85444.4|3
1630876780000|2021-09-05 21:19:40|85589.5|85460.5|85603.8|85474.8|85606.7|85477.7|85577.9|85448.9|5
1630876790000|2021-09-05 21:19:50|85594.4|85465.4|85594.4|85465.4|85594.4|85465.4|85594.4|85465.4|1
1630876800000|2021-09-05 21:20:00|85530.5|85401.5|85533.5|85404.5|85533.5|85404.5|85530.5|85401.5|4
1630876810000|2021-09-05 21:20:10|85539.6|85410.6|85603.9|85474.9|85605|85476|85539.6|85410.6|3
1630876820000|2021-09-05 21:20:20|85557.8|85428.8|85558.2|85429.2|85558.2|85429.2|85548.8|85419.8|3
1630876830000|2021-09-05 21:20:30|85564|85435|85603.9|85474.9|85607.4|85478.4|85564|85435|3
1630876840000|2021-09-05 21:20:40|85580|85451|85580|85451|85580|85451|85579.8|85450.8|3
1630876850000|2021-09-05 21:20:50|85579.6|85450.6|85603.7|85474.7|85607.3|85478.3|85562.6|85433.6|5
1630876860000|2021-09-05 21:21:00|85594|85465|85548.4|85419.4|85594|85465|85548.4|85419.4|4
1630876870000|2021-09-05 21:21:10|85562.7|85433.7|85596.5|85467.5|85598.8|85469.8|85562.7|85433.7|3
1630876880000|2021-09-05 21:21:20|85601.7|85472.7|85589.6|85460.6|85601.7|85472.7|85589.6|85460.6|2
1630876890000|2021-09-05 21:21:30|85594|85465|85599.5|85470.5|85599.5|85470.5|85556.7|85427.7|4
1630876900000|2021-09-05 21:21:40|85585.4|85456.4|85585.6|85456.6|85585.6|85456.6|85585.4|85456.4|2
1630876910000|2021-09-05 21:21:50|85591.6|85462.6|85602.6|85473.6|85602.6|85473.6|85591.6|85462.6|2
1630876920000|2021-09-05 21:22:00|85591.6|85462.6|85561.6|85432.6|85591.6|85462.6|85561.2|85432.2|3
1630876930000|2021-09-05 21:22:10|85579.8|85450.8|85596.5|85467.5|85598.8|85469.8|85579.8|85450.8|4
1630876940000|2021-09-05 21:22:20|85550.3|85421.3|85550.3|85421.3|85550.3|85421.3|85550.3|85421.3|1
1630876950000|2021-09-05 21:22:30|85557.9|85428.9|85531.1|85402.1|85557.9|85428.9|85531.1|85402.1|4
1630876960000|2021-09-05 21:22:40|85533.2|85404.2|85533.2|85404.2|85533.2|85404.2|85533.2|85404.2|1
1630876970000|2021-09-05 21:22:50|85539.5|85410.5|85539.5|85410.5|85539.5|85410.5|85539.5|85410.5|1
1630876980000|2021-09-05 21:23:00|85562.5|85433.5|85531.2|85402.2|85562.5|85433.5|85530.7|85401.7|5
1630876990000|2021-09-05 21:23:10|85533.6|85404.6|85533.2|85404.2|85533.6|85404.6|85533.2|85404.2|2
1630877000000|2021-09-05 21:23:20|85538.6|85409.6|85538.6|85409.6|85538.6|85409.6|85538.6|85409.6|1
1630877010000|2021-09-05 21:23:30|85539.2|85410.2|85539.2|85410.2|85539.2|85410.2|85539.2|85410.2|1
1630877020000|2021-09-05 21:23:40|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|1
1630877040000|2021-09-05 21:24:00|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|1
1630877060000|2021-09-05 21:24:20|85550.3|85421.3|85550.2|85421.2|85550.3|85421.3|85550.1|85421.1|3
1630877070000|2021-09-05 21:24:30|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|1
1630877100000|2021-09-05 21:25:00|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|1
1630877110000|2021-09-05 21:25:10|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|1
1630877130000|2021-09-05 21:25:30|85557.8|85428.8|85557.8|85428.8|85557.8|85428.8|85557.8|85428.8|1
1630877140000|2021-09-05 21:25:40|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|85541.8|85412.8|1
1630877150000|2021-09-05 21:25:50|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|1
1630877160000|2021-09-05 21:26:00|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|85562.5|85433.5|1
1630877180000|2021-09-05 21:26:20|85537.7|85408.7|85562.5|85433.5|85562.5|85433.5|85535.5|85406.5|3
1630877220000|2021-09-05 21:27:00|85530.2|85401.2|85530.2|85401.2|85532.9|85403.9|85530.2|85401.2|4
1630877230000|2021-09-05 21:27:10|85530.1|85401.1|85534.3|85405.3|85534.3|85405.3|85530.1|85401.1|3
1630877240000|2021-09-05 21:27:20|85542.4|85413.4|85560.9|85431.9|85560.9|85431.9|85542.4|85413.4|2
1630877250000|2021-09-05 21:27:30|85561.3|85432.3|85561.3|85432.3|85561.3|85432.3|85561.3|85432.3|1
1630877270000|2021-09-05 21:27:50|85561|85432|85561|85432|85561|85432|85561|85432|1
1630877280000|2021-09-05 21:28:00|85555.2|85426.2|85555.2|85426.2|85555.2|85426.2|85555.2|85426.2|1
1630877290000|2021-09-05 21:28:10|85559.4|85430.4|85561|85432|85561|85432|85559.4|85430.4|2
1630877340000|2021-09-05 21:29:00|85544|85415|85544|85415|85544|85415|85544|85415|1
1630877350000|2021-09-05 21:29:10|85552.5|85423.5|85552.5|85423.5|85552.5|85423.5|85552.3|85423.3|3
1630877360000|2021-09-05 21:29:20|85558.2|85429.2|85558.2|85429.2|85558.2|85429.2|85558.2|85429.2|1
1630877370000|2021-09-05 21:29:30|85544|85415|85544|85415|85544|85415|85544|85415|1
1630877380000|2021-09-05 21:29:40|85552.5|85423.5|85552.5|85423.5|85552.5|85423.5|85552.5|85423.5|1
1630877390000|2021-09-05 21:29:50|85599.1|85470.1|85599.1|85470.1|85599.1|85470.1|85599.1|85470.1|1
1630877400000|2021-09-05 21:30:00|85584.8|85455.8|85555.7|85426.7|85593.8|85464.8|85530.4|85401.4|7
1630877410000|2021-09-05 21:30:10|85555.5|85426.5|85585.8|85456.8|85586|85457|85530.1|85401.1|10
1630877420000|2021-09-05 21:30:20|85568.2|85439.2|85530.9|85401.9|85568.2|85439.2|85530.9|85401.9|6
1630877430000|2021-09-05 21:30:30|85535.3|85406.3|85601.2|85472.2|85606.6|85477.6|85535.2|85406.2|6
1630877440000|2021-09-05 21:30:40|85567.9|85438.9|85531.7|85402.7|85567.9|85438.9|85531.7|85402.7|2
1630877450000|2021-09-05 21:30:50|85533.7|85404.7|85601|85472|85601|85472|85532.3|85403.3|6
1630877460000|2021-09-05 21:31:00|85531.3|85402.3|85546.3|85417.3|85546.3|85417.3|85531.1|85402.1|5
1630877470000|2021-09-05 21:31:10|85546.7|85417.7|85542.8|85413.8|85601.9|85472.9|85532|85403|11
1630877480000|2021-09-05 21:31:20|85546.9|85417.9|85546.2|85417.2|85546.9|85417.9|85546.2|85417.2|2
1630877490000|2021-09-05 21:31:30|85546.3|85417.3|85545.9|85416.9|85546.5|85417.5|85545.9|85416.9|4
1630877500000|2021-09-05 21:31:40|85543.6|85414.6|85584.6|85455.6|85592.4|85463.4|85543.6|85414.6|4
1630877510000|2021-09-05 21:31:50|85562.9|85433.9|85545.7|85416.7|85562.9|85433.9|85545.7|85416.7|10
1630877520000|2021-09-05 21:32:00|85545|85416|85534.3|85405.3|85581.7|85452.7|85534.3|85405.3|7
1630877530000|2021-09-05 21:32:10|85538.8|85409.8|85537|85408|85539|85410|85535.6|85406.6|4
1630877540000|2021-09-05 21:32:20|85547.4|85418.4|85545.3|85416.3|85600.7|85471.7|85545.3|85416.3|6
1630877550000|2021-09-05 21:32:30|85545.9|85416.9|85534.2|85405.2|85547.1|85418.1|85534.2|85405.2|6
1630877560000|2021-09-05 21:32:40|85535.9|85406.9|85550.6|85421.6|85550.6|85421.6|85535.9|85406.9|2
1630877570000|2021-09-05 21:32:50|85539.3|85410.3|85551.9|85422.9|85552|85423|85539.3|85410.3|3
1630877580000|2021-09-05 21:33:00|85534.8|85405.8|85551.8|85422.8|85551.8|85422.8|85534.8|85405.8|4
1630877590000|2021-09-05 21:33:10|85541|85412|85536.5|85407.5|85552.9|85423.9|85536.5|85407.5|4
1630877600000|2021-09-05 21:33:20|85537.3|85408.3|85537.3|85408.3|85537.3|85408.3|85537.3|85408.3|1
1630877610000|2021-09-05 21:33:30|85535|85406|85539.1|85410.1|85539.1|85410.1|85535|85406|2
1630877620000|2021-09-05 21:33:40|85539.9|85410.9|85539.9|85410.9|85539.9|85410.9|85539.9|85410.9|1
1630877630000|2021-09-05 21:33:50|85551|85422|85551|85422|85551|85422|85551|85422|1
1630877640000|2021-09-05 21:34:00|85539.7|85410.7|85559.2|85430.2|85559.5|85430.5|85536.5|85407.5|5
1630877650000|2021-09-05 21:34:10|85559.4|85430.4|85540|85411|85559.4|85430.4|85537.6|85408.6|8
1630877660000|2021-09-05 21:34:20|85539.9|85410.9|85539.9|85410.9|85540.8|85411.8|85539.9|85410.9|3
1630877670000|2021-09-05 21:34:30|85540|85411|85537.3|85408.3|85540|85411|85537.3|85408.3|3
1630877680000|2021-09-05 21:34:40|85537.2|85408.2|85539.8|85410.8|85539.8|85410.8|85536.6|85407.6|3
1630877690000|2021-09-05 21:34:50|85539.9|85410.9|85537.3|85408.3|85539.9|85410.9|85537.2|85408.2|3
1630877700000|2021-09-05 21:35:00|85537.1|85408.1|85545.3|85416.3|85545.3|85416.3|85536|85407|5
1630877710000|2021-09-05 21:35:10|85545.6|85416.6|85565.2|85436.2|85565.2|85436.2|85536.2|85407.2|9
1630877720000|2021-09-05 21:35:20|85536.3|85407.3|85539.1|85410.1|85539.1|85410.1|85536.3|85407.3|5
1630877730000|2021-09-05 21:35:30|85536.2|85407.2|85549.5|85420.5|85549.5|85420.5|85536.2|85407.2|5
1630877740000|2021-09-05 21:35:40|85537|85408|85538.1|85409.1|85538.1|85409.1|85536.5|85407.5|5
1630877750000|2021-09-05 21:35:50|85536.6|85407.6|85549.6|85420.6|85549.6|85420.6|85536.3|85407.3|5
1630877760000|2021-09-05 21:36:00|85539.8|85410.8|85536.3|85407.3|85539.8|85410.8|85536.3|85407.3|7
1630877770000|2021-09-05 21:36:10|85537.8|85408.8|85549.4|85420.4|85549.4|85420.4|85536.2|85407.2|5
1630877780000|2021-09-05 21:36:20|85551|85422|85551|85422|85551|85422|85551|85422|1
1630877790000|2021-09-05 21:36:30|85542.7|85413.7|85594.1|85465.1|85594.1|85465.1|85542.7|85413.7|3
1630877800000|2021-09-05 21:36:40|85590|85461|85573.8|85444.8|85590|85461|85573.8|85444.8|5
1630877810000|2021-09-05 21:36:50|85534|85405|85533.5|85404.5|85534.6|85405.6|85532.6|85403.6|5
1630877820000|2021-09-05 21:37:00|85533.3|85404.3|85532.5|85403.5|85533.3|85404.3|85532.5|85403.5|2
1630877830000|2021-09-05 21:37:10|85533.2|85404.2|85535.8|85406.8|85535.8|85406.8|85533.2|85404.2|2
1630877840000|2021-09-05 21:37:20|85533.1|85404.1|85532.5|85403.5|85533.2|85404.2|85532.5|85403.5|3
1630877850000|2021-09-05 21:37:30|85533.2|85404.2|85531.8|85402.8|85533.2|85404.2|85531.8|85402.8|8
1630877860000|2021-09-05 21:37:40|85531.6|85402.6|85535.2|85406.2|85535.2|85406.2|85531.6|85402.6|3
1630877870000|2021-09-05 21:37:50|85532.4|85403.4|85532.5|85403.5|85532.5|85403.5|85532.4|85403.4|2
1630877880000|2021-09-05 21:38:00|85539.6|85410.6|85539.6|85410.6|85539.6|85410.6|85539.6|85410.6|1
1630877890000|2021-09-05 21:38:10|85595.7|85466.7|85595.7|85466.7|85595.7|85466.7|85595.7|85466.7|1
1630877920000|2021-09-05 21:38:40|85535.7|85406.7|85535.7|85406.7|85535.7|85406.7|85535.7|85406.7|1
1630877930000|2021-09-05 21:38:50|85535.9|85406.9|85535.7|85406.7|85535.9|85406.9|85535.6|85406.6|5
1630877940000|2021-09-05 21:39:00|85535.5|85406.5|85538.9|85409.9|85538.9|85409.9|85535.5|85406.5|3
1630877960000|2021-09-05 21:39:20|85595.7|85466.7|85595.7|85466.7|85595.7|85466.7|85595.7|85466.7|1
1630877970000|2021-09-05 21:39:30|85560.7|85431.7|85539.3|85410.3|85560.7|85431.7|85536.6|85407.6|3
1630877990000|2021-09-05 21:39:50|85602.9|85473.9|85534|85408.7|85602.9|85473.9|85533.9|85408.6|3
1630878000000|2021-09-05 21:40:00|85533.1|85408.4|85533.6|85407.7|85533.6|85408.4|85532.8|85407.6|7
1630878010000|2021-09-05 21:40:10|85538.9|85409.9|85538.9|85409.9|85548|85419|85538.9|85409.9|3
1630878020000|2021-09-05 21:40:20|85602.9|85473.9|85533.6|85407.7|85602.9|85473.9|85532.9|85407.4|5
1630878030000|2021-09-05 21:40:30|85532.7|85408.2|85533.6|85407.7|85535.2|85408.4|85532.7|85406.2|5
1630878040000|2021-09-05 21:40:40|85548|85419|85533.6|85408.2|85548|85419|85533.4|85408|3
1630878050000|2021-09-05 21:40:50|85535.5|85407.7|85533.5|85408.2|85535.5|85408.4|85533.1|85407.7|5
1630878060000|2021-09-05 21:41:00|85533.1|85408.6|85539|85410|85539|85410|85533|85408.5|3
1630878070000|2021-09-05 21:41:10|85538.7|85409.7|85536.1|85407.1|85538.7|85409.7|85536.1|85407.1|2
1630878080000|2021-09-05 21:41:20|85545.3|85416.3|85535.7|85407.7|85584.7|85455.7|85535.6|85407.1|5
1630878090000|2021-09-05 21:41:30|85533.7|85408|85533.7|85408.3|85533.8|85408.3|85533.7|85408|3
1630878100000|2021-09-05 21:41:40|85533.8|85408.1|85533.8|85408.1|85533.8|85408.1|85533.8|85408.1|1
1630878110000|2021-09-05 21:41:50|85535.6|85407.8|85535.5|85407.7|85548.1|85419.1|85535.5|85407.7|5
1630878120000|2021-09-05 21:42:00|85535.7|85407.9|85533.8|85408.5|85535.7|85408.5|85533.7|85407.9|3
1630878130000|2021-09-05 21:42:10|85535.8|85408|85533.4|85408.7|85535.8|85408.7|85533.3|85408|5
1630878140000|2021-09-05 21:42:20|85535.8|85408|85535.8|85408|85539.1|85410.1|85535.7|85407.9|4
1630878150000|2021-09-05 21:42:30|85535.7|85407.9|85535.8|85408|85535.8|85408.5|85533.7|85407.9|6
1630878160000|2021-09-05 21:42:40|85539.1|85410.1|85548.2|85419.2|85548.2|85419.2|85539.1|85410.1|2
1630878170000|2021-09-05 21:42:50|85539.1|85410.1|85539.1|85410.1|85539.1|85410.1|85539.1|85410.1|1
1630878180000|2021-09-05 21:43:00|85534|85408.7|85539.3|85410.3|85539.3|85410.3|85533.6|85408.2|4
1630878190000|2021-09-05 21:43:10|85536|85408.2|85534.7|85405.7|85536|85408.2|85534.7|85405.7|2
1630878210000|2021-09-05 21:43:30|85601.4|85472.4|85601.4|85472.4|85601.4|85472.4|85601.4|85472.4|1
1630878220000|2021-09-05 21:43:40|85602.9|85473.9|85545.3|85416.3|85602.9|85473.9|85545.3|85416.3|2
1630878230000|2021-09-05 21:43:50|85563.1|85434.1|85597.1|85468.1|85597.1|85468.1|85545.4|85416.4|4
1630878240000|2021-09-05 21:44:00|85533.3|85407.7|85538|85409|85538|85409|85533.3|85407.3|4
1630878250000|2021-09-05 21:44:10|85535.7|85406.7|85535.5|85406.7|85535.7|85406.7|85535.5|85406.7|2
1630878260000|2021-09-05 21:44:20|85535.7||85535.5||85535.7||85535.5||2
1630878270000|2021-09-05 21:44:30|85535.6|85406.6|85578.3|85449.3|85578.3|85449.3|85535.6|85406.6|3
1630878290000|2021-09-05 21:44:50|85588.4|85459.4|85591.9|85462.9|85591.9|85462.9|85588.4|85459.4|2
1630878300000|2021-09-05 21:45:00|85535|85407.5|85533.2|85407.2|85535.2|85408|85532.6|85406.2|7
1630878320000|2021-09-05 21:45:20|85593.2|85464.2|85593.2|85464.2|85593.2|85464.2|85593.2|85464.2|1
1630878330000|2021-09-05 21:45:30|85539.1|85410.1|85539.1|85410.1|85539.1|85410.1|85539.1|85410.1|1
1630878340000|2021-09-05 21:45:40|85591.2|85462.2|85586|85457|85591.2|85462.2|85586|85457|2
1630878350000|2021-09-05 21:45:50|85593.2|85464.2|85593.2|85464.2|85593.2|85464.2|85593.2|85464.2|1
1630878360000|2021-09-05 21:46:00|85531.9|85407.4|85533.2|85405.8|85533.2|85407.4|85530.9|85405.6|5
1630878380000|2021-09-05 21:46:20|85530.9|85406.4|85530.9|85406.4|85530.9|85406.4|85530.9|85406.4|1
1630878390000|2021-09-05 21:46:30|85539.1|85410.1|85531.7|85406.1|85586|85457|85531.7|85405.4|6
1630878400000|2021-09-05 21:46:40|85534|85405.1|85533.4|85405.6|85534|85405.6|85533.4|85405.1|2
1630878410000|2021-09-05 21:46:50|85531.5|85406.2|85531.5|85406.2|85536.4|85407.4|85531.5|85405.6|5
1630878420000|2021-09-05 21:47:00|85531.2|85405.9|85544.3|85419.7|85545.3|85420.7|85531.1|85405.9|7
1630878430000|2021-09-05 21:47:10|85544.2|85464.2|85544.2|85419.7|85593.2|85464.2|85544.1|85419.6|4
1630878440000|2021-09-05 21:47:20|85546.4|85421.9|85530.3|85405.8|85546.4|85421.9|85530.3|85405.8|5
1630878450000|2021-09-05 21:47:30|85593.2|85464.2|85530.1|85405.5|85593.2|85464.2|85530.1|85405.5|2
1630878460000|2021-09-05 21:47:40|85530||85530||85530||85530||1
1630878480000|2021-09-05 21:48:00|85529.7|85405.2|85532|85404.6|85535.3|85406.3|85529.7|85404.6|4
1630878490000|2021-09-05 21:48:10|85535.3|85406.3|85528.3|85403.8|85535.3|85406.3|85528.3|85403.8|2
1630878500000|2021-09-05 21:48:20|85531.7|85402.7|85537.4|85408.4|85543.2|85414.2|85531.7|85402.7|4
1630878520000|2021-09-05 21:48:40|85586.6|85457.6|85550.2|85421.2|85586.6|85457.6|85550.2|85421.2|2
1630878530000|2021-09-05 21:48:50|85537.4|85408.4|85537.4|85408.4|85537.4|85408.4|85537.4|85408.4|1
1630878540000|2021-09-05 21:49:00|85530.4|85401.4|85530.6|85401.6|85530.6|85401.6|85530.4|85401.4|2
1630878550000|2021-09-05 21:49:10|85531.3|85402.3|85558.6|85429.6|85558.6|85429.6|85531.2|85402.2|4
1630878560000|2021-09-05 21:49:20|85564.2|85435.2|85549.8|85420.8|85564.2|85435.2|85549.4|85420.4|3
1630878570000|2021-09-05 21:49:30|85585.5|85456.5|85586.5|85457.5|85586.5|85457.5|85585.5|85456.5|2
1630878580000|2021-09-05 21:49:40|85567.8|85438.8|85550.1|85421.1|85567.8|85438.8|85550.1|85421.1|2
1630878590000|2021-09-05 21:49:50|85550.3|85421.3|85529.8|85400.8|85550.3|85421.3|85529.8|85400.8|3
1630878600000|2021-09-05 21:50:00|85529.6|85400.6|85531.5|85402.5|85531.5|85402.5|85529.6|85400.6|4
1630878610000|2021-09-05 21:50:10|85532.3|85403.3|85532.3|85403.3|85532.3|85403.3|85532.3|85403.3|1
1630878620000|2021-09-05 21:50:20|85531.7|85402.7|85535.8|85406.8|85544.9|85415.9|85531.7|85402.7|5
1630878630000|2021-09-05 21:50:30|85535.4|85406.4|85535.4|85406.4|85535.4|85406.4|85535.4|85406.4|1
1630878640000|2021-09-05 21:50:40|85542.5|85413.5|85529.1|85400.1|85542.5|85413.5|85528.5|85399.5|5
1630878650000|2021-09-05 21:50:50|85530.1|85401.1|85570|85441|85570|85441|85530.1|85401.1|4
1630878660000|2021-09-05 21:51:00|85552.9|85423.9|85525.8|85396.8|85569.8|85440.8|85525.8|85396.8|9
1630878670000|2021-09-05 21:51:10|85526.1|85397.1|85527.6|85398.6|85527.6|85398.6|85525.9|85396.9|6
1630878680000|2021-09-05 21:51:20|85528.3|85399.3|85550.3|85421.3|85550.3|85421.3|85528.1|85399.1|5
1630878690000|2021-09-05 21:51:30|85537.6|85408.6|85537.6|85408.6|85537.6|85408.6|85537.6|85408.6|1
1630878700000|2021-09-05 21:51:40|85536.9|85407.9|85529.4|85400.4|85536.9|85407.9|85527.6|85400.2|10
1630878710000|2021-09-05 21:51:50|85528.6|85399.6|85529.8|85400.8|85529.8|85400.8|85528.6|85399.6|3
1630878720000|2021-09-05 21:52:00|85528.3|85399.3|85597.3|85468.3|85597.3|85468.3|85528.3|85399.3|7
1630878730000|2021-09-05 21:52:10|85568.9|85439.9|85551.2|85422.2|85568.9|85439.9|85551.2|85422.2|2
1630878740000|2021-09-05 21:52:20|85538.7|85409.7|85587.3|85458.3|85597.3|85468.3|85538.7|85409.7|3
1630878750000|2021-09-05 21:52:30|85568.9|85439.9|85551.2|85422.2|85568.9|85439.9|85551.2|85422.2|2
1630878760000|2021-09-05 21:52:40|85538.7|85409.7|85587.3|85458.3|85587.3|85458.3|85538.7|85409.7|2
1630878770000|2021-09-05 21:52:50|85564|85435|85559.1|85430.1|85564|85435|85559.1|85430.1|2
1630878780000|2021-09-05 21:53:00|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|85550.2|85421.2|1
1630878790000|2021-09-05 21:53:10|85539.5|85410.5|85586.6|85457.6|85586.6|85457.6|85539.5|85410.5|4
1630878800000|2021-09-05 21:53:20|85569.2|85440.2|85569|85440|85569.2|85440.2|85569|85440|2
1630878810000|2021-09-05 21:53:30|85551.4|85422.4|85530.5|85403|85551.4|85422.4|85530.5|85403|2
1630878820000|2021-09-05 21:53:40|85528.8|85404.3|85586.2|85457.2|85601.8|85472.8|85528.8|85404.3|3
1630878830000|2021-09-05 21:53:50|85541.7|85412.7|85541.7|85412.7|85541.7|85412.7|85541.7|85412.7|1
1630878840000|2021-09-05 21:54:00|85528.1|85403.5|85544.6|85415.6|85544.6|85415.6|85528.1|85401.6|5
1630878850000|2021-09-05 21:54:10|85596.8|85467.8|85551.3|85422.3|85596.8|85467.8|85551.3|85422.3|3
1630878860000|2021-09-05 21:54:20|85541.7|85412.7|85541.7|85412.7|85541.7|85412.7|85541.7|85412.7|1
1630878870000|2021-09-05 21:54:30|85542|85413|85531.1|85402.3|85542|85413|85528|85402.3|5
1630878880000|2021-09-05 21:54:40|85531.5|85402.5|85532.4|85403.4|85532.4|85403.4|85531.5|85402.5|2
1630878890000|2021-09-05 21:54:50|85533.3|85404.3|85529|85402.8|85533.3|85404.3|85529|85402.7|4
1630878900000|2021-09-05 21:55:00|85528.7|85402.5|85532.2|85403.2|85532.2|85403.5|85528.6|85401.3|7
1630878910000|2021-09-05 21:55:10|85532.4|85403.4|85531.8|85402.8|85532.4|85405.1|85529.1|85402.8|6
1630878920000|2021-09-05 21:55:20|85532.6|85403.6|85531.1|85402.1|85532.6|85403.6|85528.8|85402.1|5
1630878930000|2021-09-05 21:55:30|85532.2|85403.2|85531.3|85402.5|85532.2|85403.2|85528.8|85402.5|5
1630878940000|2021-09-05 21:55:40|85532.4|85403.4|85529|85402.8|85532.9|85403.9|85529|85402.3|8
1630878950000|2021-09-05 21:55:50|85528.2|85403.2|85530.7|85401.7|85530.7|85403.4|85528.2|85401.6|8
1630878960000|2021-09-05 21:56:00|85528.4|85402.5|85530.3|85401.3|85530.3|85403|85527.8|85401.3|3
1630878970000|2021-09-05 21:56:10|85531.6|85402.6|85531.6|85402.6|85531.6|85402.6|85531.6|85402.6|1
1630878980000|2021-09-05 21:56:20|85544.7|85415.7|85543.9|85414.9|85544.7|85415.7|85543.9|85414.9|2
1630878990000|2021-09-05 21:56:30|85544.2|85415.2|85548.8|85419.8|85548.8|85419.8|85544.2|85415.2|3
1630879000000|2021-09-05 21:56:40|85529.8|85403.5|85529.4|85403.1|85529.8|85403.5|85529.4|85403.1|2
1630879010000|2021-09-05 21:56:50|85531.1|85402.1|85530.8|85404|85533.7|85404.7|85530.8|85402.1|5
1630879020000|2021-09-05 21:57:00|85529.4|85404.9|85532.2|85403.2|85532.2|85404.9|85529.4|85403.2|2
1630879040000|2021-09-05 21:57:20|85611.9|85482.9|85611.9|85482.9|85611.9|85482.9|85611.9|85482.9|1
1630879050000|2021-09-05 21:57:30|85568.6|85439.6|85569.9|85440.9|85569.9|85440.9|85566.2|85437.2|3
1630879060000|2021-09-05 21:57:40|85588.8|85459.8|85577.1|85448.1|85588.8|85459.8|85577.1|85448.1|5
1630879070000|2021-09-05 21:57:50|85574.2|85445.2|85574.2|85445.2|85580.4|85451.4|85574.2|85445.2|3
1630879080000|2021-09-05 21:58:00|85551.2|85422.2|85549.8|85420.8|85591.2|85462.2|85549.8|85420.8|7
1630879100000|2021-09-05 21:58:20|85596.4|85467.4|85569.6|85440.6|85596.4|85467.4|85569.6|85440.6|4
1630879110000|2021-09-05 21:58:30|85552.7|85423.7|85553.6|85424.6|85557.5|85428.5|85552.7|85423.7|4
1630879120000|2021-09-05 21:58:40|85543.6|85434.6|85538.4|85429.4|85544.5|85435.5|85538.4|85429.4|6
1630879130000|2021-09-05 21:58:50|85527.5|85418.5|85554.5|85445.5|85558.1|85449.1|85527.5|85418.5|4
1630879140000|2021-09-05 21:59:00|85541.1|85432.1|85540.3|85431.3|85541.1|85432.1|85540.3|85431.3|4
1630879150000|2021-09-05 21:59:10|85536.7|85427.7|85537.9|85428.9|85537.9|85428.9|85536.7|85427.7|2
1630879160000|2021-09-05 21:59:20|85544.4|85435.4|85541.7|85432.7|85545.2|85436.2|85541.7|85432.7|4
1630879170000|2021-09-05 21:59:30|85540.3|85431.3|85540.3|85431.3|85540.3|85431.3|85540.3|85431.3|1
1630879190000|2021-09-05 21:59:50|85545.5|85436.5|85536.2|85427.2|85545.5|85436.5|85536.2|85427.2|3
1630879200000|2021-09-05 22:00:00|85518.2|85413.7|85542.4|85433.4|85547.3|85438.3|85518.2|85413.7|53
1630879210000|2021-09-05 22:00:10|85540.3|85431.3|85536.2|85427.2|85545.6|85436.6|85536.2|85427.2|54
1630879220000|2021-09-05 22:00:20|85541.8|85432.8|85536.5|85427.5|85543.6|85434.6|85533.5|85424.5|39
1630879230000|2021-09-05 22:00:30|85536.3|85427.3|85534.6|85425.6|85537.7|85428.7|85533.1|85424.1|12
1630879240000|2021-09-05 22:00:40|85538.6|85429.6|85539.1|85430.1|85539.1|85430.1|85532.4|85423.4|27
1630879250000|2021-09-05 22:00:50|85538.5|85429.5|85517.7|85408.7|85545|85436|85510.7|85401.7|46
1630879260000|2021-09-05 22:01:00|85513.2|85404.2|85541.4|85432.4|85550.7|85441.7|85511.4|85402.4|61
1630879270000|2021-09-05 22:01:10|85536.8|85427.8|85526.4|85417.4|85545.4|85436.4|85524.6|85415.6|25
1630879280000|2021-09-05 22:01:20|85517.4|85408.4|85524.1|85415.1|85532.8|85423.8|85517.4|85408.4|26
1630879290000|2021-09-05 22:01:30|85528.3|85419.3|85530.8|85421.8|85530.8|85421.8|85524.7|85415.7|30
1630879300000|2021-09-05 22:01:40|85528|85419|85522.3|85413.3|85528.8|85419.8|85519|85410|20
1630879310000|2021-09-05 22:01:50|85523.2|85414.2|85524.1|85415.1|85535.1|85426.1|85523|85414|32
1630879320000|2021-09-05 22:02:00|85524.7|85415.7|85520|85411|85537.9|85428.9|85511.2|85402.2|24
1630879330000|2021-09-05 22:02:10|85520.1|85411.1|85535.4|85426.4|85536.8|85427.8|85520.1|85411.1|33
1630879340000|2021-09-05 22:02:20|85534.8|85425.8|85530.1|85421.1|85535.9|85426.9|85523.2|85414.2|40
1630879350000|2021-09-05 22:02:30|85530.9|85421.9|85520.8|85411.8|85533|85424|85515.2|85406.2|21
1630879360000|2021-09-05 22:02:40|85520.1|85411.1|85526.8|85417.8|85532.1|85423.1|85512.3|85403.3|25
1630879370000|2021-09-05 22:02:50|85534.3|85425.3|85523.4|85414.4|85534.3|85425.3|85523.1|85414.1|11
1630879380000|2021-09-05 22:03:00|85524.3|85415.3|85533.9|85424.9|85534.6|85425.6|85524.2|85415.2|9
1630879390000|2021-09-05 22:03:10|85534.8|85425.8|85541.8|85432.8|85552|85443|85534.8|85425.8|20
1630879400000|2021-09-05 22:03:20|85543.4|85434.4|85540.7|85431.7|85543.4|85434.4|85538.9|85429.9|10
1630879410000|2021-09-05 22:03:30|85542.8|85433.8|85543.1|85434.1|85552.2|85443.2|85542.8|85433.8|10
1630879420000|2021-09-05 22:03:40|85546.9|85437.9|85533.9|85424.9|85547.3|85438.3|85533.9|85424.9|10
1630879430000|2021-09-05 22:03:50|85535.4|85426.4|85544.2|85435.2|85552.8|85443.8|85535.2|85426.2|9
1630879440000|2021-09-05 22:04:00|85544.3|85435.3|85534.4|85425.4|85544.3|85435.3|85533.1|85424.1|14
1630879450000|2021-09-05 22:04:10|85535.8|85426.8|85541.2|85432.2|85554.6|85445.6|85534.4|85425.4|10
1630879460000|2021-09-05 22:04:20|85542.5|85433.5|85538.9|85429.9|85548.1|85439.1|85538.5|85429.5|17
1630879470000|2021-09-05 22:04:30|85532.8|85423.8|85530.9|85421.9|85535.7|85426.7|85530.9|85421.9|7
1630879480000|2021-09-05 22:04:40|85553.3|85444.3|85537|85428|85553.3|85444.3|85534.9|85425.9|14
1630879490000|2021-09-05 22:04:50|85538.6|85429.6|85533.1|85424.1|85539.4|85430.4|85528|85419|6
1630879500000|2021-09-05 22:05:00|85532.6|85423.6|85531|85422|85534.4|85425.4|85531|85422|48
1630879510000|2021-09-05 22:05:10|85530.7|85421.7|85540.7|85431.7|85546.1|85437.1|85530.2|85421.2|24
1630879520000|2021-09-05 22:05:20|85540.8|85431.8|85543|85434|85552.1|85443.1|85536.4|85427.4|16
1630879530000|2021-09-05 22:05:30|85537.7|85428.7|85543|85434|85553.9|85444.9|85536.4|85427.4|23
1630879540000|2021-09-05 22:05:40|85543.8|85434.8|85540.6|85431.6|85543.9|85434.9|85534.1|85425.1|15
1630879550000|2021-09-05 22:05:50|85540.8|85431.8|85547.4|85438.4|85558.6|85449.6|85538.7|85429.7|8
1630879560000|2021-09-05 22:06:00|85545.4|85436.4|85552.5|85443.5|85554|85445|85544.6|85435.6|8
1630879570000|2021-09-05 22:06:10|85549.2|85440.2|85543.7|85434.7|85553.7|85444.7|85543.7|85434.7|9
1630879580000|2021-09-05 22:06:20|85522.7|85413.7|85547.9|85438.9|85552.9|85443.9|85522.7|85413.7|11
1630879590000|2021-09-05 22:06:30|85545.5|85436.5|85534.9|85425.9|85545.5|85436.5|85529.6|85420.6|11
1630879600000|2021-09-05 22:06:40|85536.1|85427.1|85549.9|85440.9|85549.9|85440.9|85532.6|85423.6|7
1630879610000|2021-09-05 22:06:50|85552.7|85443.7|85544.4|85435.4|85553|85444|85543.6|85434.6|13
1630879620000|2021-09-05 22:07:00|85543.8|85434.8|85549.1|85440.1|85552.4|85443.4|85543.2|85434.2|8
1630879630000|2021-09-05 22:07:10|85547.8|85438.8|85555.4|85446.4|85556.6|85447.6|85545|85436|7
1630879640000|2021-09-05 22:07:20|85544.1|85435.1|85540.3|85431.3|85544.1|85435.1|85525|85416|11
1630879650000|2021-09-05 22:07:30|85538.1|85429.1|85537.2|85428.2|85539.3|85430.3|85537.2|85428.2|16
1630879660000|2021-09-05 22:07:40|85538.6|85429.6|85551.6|85442.6|85559|85450|85538.6|85429.6|9
1630879670000|2021-09-05 22:07:50|85550.7|85441.7|85555|85446|85556.6|85447.6|85545.2|85436.2|8
1630879680000|2021-09-05 22:08:00|85551.7|85442.7|85542.7|85433.7|85556.4|85447.4|85537.9|85428.9|23
1630879690000|2021-09-05 22:08:10|85540.2|85431.2|85558.2|85449.2|85558.2|85449.2|85535.5|85426.5|15
1630879700000|2021-09-05 22:08:20|85549.1|85440.1|85553.1|85444.1|85562|85453|85549|85440|6
1630879710000|2021-09-05 22:08:30|85556.8|85447.8|85542.6|85433.6|85556.8|85447.8|85542.6|85433.6|8
1630879720000|2021-09-05 22:08:40|85544|85435|85550.9|85441.9|85551.5|85442.5|85543.9|85434.9|6
1630879730000|2021-09-05 22:08:50|85551.3|85442.3|85541.8|85432.8|85552|85443|85540.1|85431.1|29
1630879740000|2021-09-05 22:09:00|85541.6|85432.6|85547.7|85438.7|85553.8|85444.8|85536|85427|37
1630879750000|2021-09-05 22:09:10|85547|85438|85545.3|85436.3|85552.5|85443.5|85541|85432|14
1630879760000|2021-09-05 22:09:20|85549.2|85440.2|85553.5|85444.5|85553.5|85444.5|85535.2|85426.2|12
1630879770000|2021-09-05 22:09:30|85551.3|85442.3|85546.6|85437.6|85551.3|85442.3|85545.2|85436.2|7
1630879780000|2021-09-05 22:09:40|85547|85438|85553.2|85444.2|85555.1|85446.1|85537.9|85428.9|9
1630879790000|2021-09-05 22:09:50|85549.5|85440.5|85541.1|85432.1|85555|85446|85541|85432|18
1630879800000|2021-09-05 22:10:00|85547.4|85438.4|85536.3|85427.3|85547.4|85438.4|85536.3|85427.3|25
1630879810000|2021-09-05 22:10:10|85535.9|85426.9|85536.7|85427.7|85538.1|85429.1|85533.3|85424.3|12
1630879820000|2021-09-05 22:10:20|85536.9|85427.9|85540.7|85431.7|85556|85447|85536.9|85427.9|10
1630879830000|2021-09-05 22:10:30|85542.6|85433.6|85552|85443|85552.7|85443.7|85542.6|85433.6|5
1630879840000|2021-09-05 22:10:40|85550.4|85441.4|85553.6|85444.6|85554.5|85445.5|85546.3|85437.3|6
1630879850000|2021-09-05 22:10:50|85552.4|85443.4|85538.4|85429.4|85552.4|85443.4|85535|85426|15
1630879860000|2021-09-05 22:11:00|85540.9|85431.9|85543.1|85434.1|85554.6|85445.6|85536.2|85427.2|13
1630879870000|2021-09-05 22:11:10|85541|85432|85542.4|85433.4|85542.9|85433.9|85541|85432|4
1630879880000|2021-09-05 22:11:20|85544.4|85435.4|85533.1|85424.1|85550.8|85441.8|85530.8|85421.8|16
1630879890000|2021-09-05 22:11:30|85549.3|85440.3|85550.6|85441.6|85550.6|85441.6|85548.3|85439.3|5
1630879900000|2021-09-05 22:11:40|85550.5|85441.5|85539.8|85430.8|85553.1|85444.1|85534.5|85425.5|20
1630879910000|2021-09-05 22:11:50|85541.1|85432.1|85539.1|85430.1|85541.8|85432.8|85537|85428|4
1630879920000|2021-09-05 22:12:00|85541.4|85432.4|85554.8|85445.8|85555.7|85446.7|85541.1|85432.1|19
1630879930000|2021-09-05 22:12:10|85557|85448|85557.2|85448.2|85558|85449|85541.2|85432.2|14
1630879940000|2021-09-05 22:12:20|85556.7|85447.7|85549.3|85440.3|85556.7|85447.7|85549.2|85440.2|10
1630879950000|2021-09-05 22:12:30|85550.9|85441.9|85544.9|85435.9|85554.8|85445.8|85541|85432|9
1630879960000|2021-09-05 22:12:40|85552.7|85443.7|85549.3|85440.3|85556.8|85447.8|85549.3|85440.3|6
1630879970000|2021-09-05 22:12:50|85553|85444|85540.7|85431.7|85571.2|85462.2|85540.7|85431.7|24
1630879980000|2021-09-05 22:13:00|85544.7|85435.7|85551|85442|85556.3|85447.3|85544.7|85435.7|39
1630879990000|2021-09-05 22:13:10|85550|85441|85559.5|85450.5|85568.4|85459.4|85550|85441|10
1630880000000|2021-09-05 22:13:20|85555.7|85446.7|85559.7|85450.7|85561.1|85452.1|85554.2|85445.2|22
1630880010000|2021-09-05 22:13:30|85560.1|85451.1|85562.3|85453.3|85562.3|85453.3|85551.3|85442.3|9
1630880020000|2021-09-05 22:13:40|85560.7|85451.7|85555|85446|85565|85456|85548.4|85439.4|15
1630880030000|2021-09-05 22:13:50|85550.3|85441.3|85557.7|85448.7|85557.7|85448.7|85545.7|85436.7|12
1630880040000|2021-09-05 22:14:00|85554.2|85445.2|85549.9|85440.9|85555.2|85446.2|85548.7|85439.7|27
1630880050000|2021-09-05 22:14:10|85549.6|85440.6|85555.3|85446.3|85557.9|85448.9|85549.6|85440.6|8
1630880060000|2021-09-05 22:14:20|85557.9|85448.9|85555.6|85446.6|85564.6|85455.6|85555.1|85446.1|14
1630880070000|2021-09-05 22:14:30|85555.8|85446.8|85554.5|85445.5|85555.8|85446.8|85553.7|85444.7|11
1630880080000|2021-09-05 22:14:40|85554.9|85445.9|85554.1|85445.1|85565.3|85456.3|85552.4|85443.4|8
1630880090000|2021-09-05 22:14:50|85555.7|85446.7|85553.2|85444.2|85561.9|85452.9|85553.2|85444.2|10
1630880100000|2021-09-05 22:15:00|85546.2|85437.2|85550.8|85441.8|85559.4|85450.4|85545.2|85436.2|16
1630880110000|2021-09-05 22:15:10|85555.2|85446.2|85551.4|85442.4|85555.5|85446.5|85549.9|85440.9|7
1630880120000|2021-09-05 22:15:20|85550.7|85441.7|85555.1|85446.1|85560.1|85451.1|85550.3|85441.3|16
1630880130000|2021-09-05 22:15:30|85549.1|85440.1|85543.8|85434.8|85549.3|85440.3|85543.8|85434.8|16
1630880140000|2021-09-05 22:15:40|85544.5|85435.5|85551.7|85442.7|85563|85454|85543.8|85434.8|16
1630880150000|2021-09-05 22:15:50|85552.4|85443.4|85539.2|85430.2|85558|85449|85535.7|85426.7|28
1630880160000|2021-09-05 22:16:00|85541.4|85432.4|85548.3|85439.3|85558.7|85449.7|85541|85432|10
1630880170000|2021-09-05 22:16:10|85550|85441|85555.1|85446.1|85559.6|85450.6|85548|85439|8
1630880180000|2021-09-05 22:16:20|85554|85445|85564.5|85455.5|85564.5|85455.5|85551|85442|8
1630880190000|2021-09-05 22:16:30|85561.6|85452.6|85551.9|85442.9|85563.8|85454.8|85541.6|85438.8|12
1630880200000|2021-09-05 22:16:40|85553.4|85444.4|85543.6|85434.6|85553.4|85444.4|85541|85432|10
1630880210000|2021-09-05 22:16:50|85545.7|85436.7|85550.8|85441.8|85565.2|85456.2|85545.7|85436.7|18
1630880220000|2021-09-05 22:17:00|85551.1|85442.1|85560.3|85451.3|85561.4|85452.4|85549.6|85440.6|17
1630880230000|2021-09-05 22:17:10|85558.6|85449.6|85553.4|85444.4|85558.6|85449.6|85553.4|85444.4|4
1630880240000|2021-09-05 22:17:20|85553.9|85444.9|85555.9|85446.9|85561.5|85452.5|85551.3|85442.3|10
1630880250000|2021-09-05 22:17:30|85558.8|85449.8|85561|85452|85568.9|85459.9|85546|85437|11
1630880260000|2021-09-05 22:17:40|85564.3|85455.3|85562.4|85453.4|85564.3|85455.3|85553.3|85444.3|9
1630880270000|2021-09-05 22:17:50|85560.3|85451.3|85558.5|85449.5|85560.4|85451.4|85556.3|85447.3|5
1630880280000|2021-09-05 22:18:00|85556.1|85447.1|85559.7|85450.7|85559.7|85450.7|85550.3|85441.3|11
1630880290000|2021-09-05 22:18:10|85559.3|85450.3|85545.9|85436.9|85562.3|85453.3|85536.2|85427.2|20
1630880300000|2021-09-05 22:18:20|85545.8|85436.8|85545.8|85436.8|85546.7|85437.7|85544.2|85435.2|16
1630880310000|2021-09-05 22:18:30|85545.2|85436.2|85558.8|85449.8|85560.6|85451.6|85543.6|85434.6|4
1630880320000|2021-09-05 22:18:40|85556.9|85447.9|85557.2|85448.2|85557.2|85448.2|85556.6|85447.6|5
1630880330000|2021-09-05 22:18:50|85559.2|85450.2|85552.9|85443.9|85559.2|85450.2|85551|85442|41
1630880340000|2021-09-05 22:19:00|85553.6|85444.6|85539.6|85430.6|85559.9|85450.9|85539.6|85430.6|49
1630880350000|2021-09-05 22:19:10|85540.6|85431.6|85553.3|85444.3|85561.1|85452.1|85539.3|85430.3|53
1630880360000|2021-09-05 22:19:20|85553.7|85444.7|85540.7|85431.7|85553.7|85444.7|85538.8|85429.8|55
1630880370000|2021-09-05 22:19:30|85541.3|85432.3|85553.3|85444.3|85559.6|85450.6|85540.5|85431.5|53
1630880380000|2021-09-05 22:19:40|85548.5|85439.5|85554.3|85445.3|85560.5|85451.5|85547.2|85438.2|14
1630880390000|2021-09-05 22:19:50|85556.1|85447.1|85552.2|85443.2|85556.1|85447.1|85546.4|85437.4|11
1630880400000|2021-09-05 22:20:00|85552.7|85443.7|85549.6|85440.6|85553.1|85444.1|85549.5|85440.5|7
1630880410000|2021-09-05 22:20:10|85549|85440|85549.2|85440.2|85551.8|85442.8|85549|85440|7
1630880420000|2021-09-05 22:20:20|85563.2|85454.2|85553.4|85444.4|85563.2|85454.2|85550.7|85441.7|15
1630880430000|2021-09-05 22:20:30|85547.1|85438.1|85556.7|85447.7|85565.3|85456.3|85547.1|85438.1|12
1630880440000|2021-09-05 22:20:40|85558.5|85449.5|85558.6|85449.6|85565.8|85456.8|85556.7|85447.7|10
1630880450000|2021-09-05 22:20:50|85555.2|85446.2|85543.6|85434.6|85558.3|85449.3|85543.6|85434.6|25
1630880460000|2021-09-05 22:21:00|85545.3|85436.3|85550.5|85441.5|85557.7|85448.7|85543.4|85434.4|33
1630880470000|2021-09-05 22:21:10|85550.4|85441.4|85551.4|85442.4|85554.1|85445.1|85549.9|85440.9|39
1630880480000|2021-09-05 22:21:20|85552.2|85443.2|85552.2|85443.2|85560.8|85451.8|85551.5|85442.5|44
1630880490000|2021-09-05 22:21:30|85551.9|85442.9|85554.1|85445.1|85559|85450|85540.2|85431.2|36
1630880500000|2021-09-05 22:21:40|85553.1|85444.1|85552.7|85443.7|85553.1|85444.1|85549.6|85440.6|11
1630880510000|2021-09-05 22:21:50|85549.9|85440.9|85556|85447|85557.8|85448.8|85544.5|85435.5|5
1630880520000|2021-09-05 22:22:00|85555.6|85446.6|85558.5|85449.5|85561.8|85452.8|85551|85442|12
1630880530000|2021-09-05 22:22:10|85553.4|85444.4|85552.9|85443.9|85559.4|85450.4|85541.4|85432.4|20
1630880540000|2021-09-05 22:22:20|85551.6|85442.6|85540.1|85431.1|85552.5|85443.5|85539|85430|11
1630880550000|2021-09-05 22:22:30|85541.6|85432.6|85559.1|85450.1|85560.4|85451.4|85541.3|85432.3|6
1630880560000|2021-09-05 22:22:40|85555.3|85446.3|85555.5|85446.5|85557.1|85448.1|85537.9|85428.9|18
1630880570000|2021-09-05 22:22:50|85549.4|85440.4|85549.4|85440.4|85557.7|85448.7|85540.1|85431.1|17
1630880580000|2021-09-05 22:23:00|85551.4|85442.4|85541|85432|85551.4|85442.4|85538.4|85429.4|18
1630880590000|2021-09-05 22:23:10|85541.5|85432.5|85542.8|85433.8|85542.9|85433.9|85539.3|85430.3|14
1630880600000|2021-09-05 22:23:20|85543.7|85434.7|85547|85438|85555.9|85446.9|85541.7|85432.7|18
1630880610000|2021-09-05 22:23:30|85548.7|85439.7|85556|85447|85557.1|85448.1|85548.1|85439.1|7
1630880620000|2021-09-05 22:23:40|85555.5|85446.5|85550.4|85441.4|85555.5|85446.5|85548.4|85439.4|7
1630880630000|2021-09-05 22:23:50|85553.2|85444.2|85560.5|85451.5|85560.5|85451.5|85551.7|85442.7|5
1630880640000|2021-09-05 22:24:00|85560.3|85451.3|85552.6|85443.6|85560.3|85451.3|85552.3|85443.3|9
1630880650000|2021-09-05 22:24:10|85545.3|85436.3|85558.6|85449.6|85559.8|85450.8|85535.2|85426.2|9
1630880660000|2021-09-05 22:24:20|85540.7|85431.7|85551.3|85442.3|85551.3|85442.3|85534.2|85425.2|7
1630880670000|2021-09-05 22:24:30|85553.6|85444.6|85543|85434|85553.6|85444.6|85542|85433|7
1630880680000|2021-09-05 22:24:40|85532.8|85423.8|85537.9|85428.9|85539.8|85430.8|85532.8|85423.8|5
1630880690000|2021-09-05 22:24:50|85535.2|85426.2|85554.8|85445.8|85560.9|85451.9|85535.2|85426.2|12
1630880700000|2021-09-05 22:25:00|85555.6|85446.6|85536.6|85427.6|85559.4|85450.4|85534.6|85425.6|14
1630880710000|2021-09-05 22:25:10|85540.5|85431.5|85543.1|85434.1|85548.6|85439.6|85531.3|85422.3|17
1630880720000|2021-09-05 22:25:20|85543.3|85434.3|85537.9|85428.9|85543.3|85434.3|85533.3|85424.3|5
1630880730000|2021-09-05 22:25:30|85540.3|85431.3|85538.7|85429.7|85553.2|85444.2|85534.1|85425.1|11
1630880740000|2021-09-05 22:25:40|85531.2|85422.2|85551.7|85442.7|85551.7|85442.7|85524.5|85415.5|27
1630880750000|2021-09-05 22:25:50|85557.1|85448.1|85549.3|85440.3|85557.1|85448.1|85534.4|85425.4|14
1630880760000|2021-09-05 22:26:00|85548.2|85439.2|85531.9|85422.9|85550.4|85441.4|85528.6|85419.6|12
1630880770000|2021-09-05 22:26:10|85532|85423|85526.6|85417.6|85536.2|85427.2|85526.6|85417.6|24
1630880780000|2021-09-05 22:26:20|85546.6|85437.6|85543|85434|85548.7|85439.7|85543|85434|10
1630880790000|2021-09-05 22:26:30|85541.3|85432.3|85546.1|85437.1|85547.5|85438.5|85533.2|85424.2|14
1630880800000|2021-09-05 22:26:40|85543.5|85434.5|85535.4|85426.4|85543.5|85434.5|85531.5|85422.5|12
1630880810000|2021-09-05 22:26:50|85536.3|85427.3|85548.3|85439.3|85549.4|85440.4|85534.5|85425.5|8
1630880820000|2021-09-05 22:27:00|85549.3|85440.3|85550.6|85441.6|85550.6|85441.6|85538|85429|15
1630880830000|2021-09-05 22:27:10|85548.9|85439.9|85549.7|85440.7|85549.7|85440.7|85537.4|85428.4|10
1630880840000|2021-09-05 22:27:20|85548.7|85439.7|85529.8|85420.8|85551.1|85442.1|85528.5|85419.5|15
1630880850000|2021-09-05 22:27:30|85537.3|85428.3|85552.3|85443.3|85552.3|85443.3|85531.7|85422.7|12
1630880860000|2021-09-05 22:27:40|85549|85440|85543.6|85434.6|85552|85443|85541.4|85432.4|14
1630880870000|2021-09-05 22:27:50|85545.2|85436.2|85551.4|85442.4|85556.4|85447.4|85545.1|85436.1|9
1630880880000|2021-09-05 22:28:00|85549.7|85440.7|85537.7|85428.7|85549.7|85440.7|85535.1|85426.1|19
1630880890000|2021-09-05 22:28:10|85537|85428|85542.1|85433.1|85553.7|85444.7|85524.9|85415.9|12
1630880900000|2021-09-05 22:28:20|85543.1|85434.1|85548.9|85439.9|85549|85440|85540.3|85431.3|14
1630880910000|2021-09-05 22:28:30|85548.1|85439.1|85544.3|85435.3|85553.6|85444.6|85534.8|85425.8|18
1630880920000|2021-09-05 22:28:40|85547.2|85438.2|85543.3|85434.3|85547.7|85438.7|85539.8|85430.8|19
1630880930000|2021-09-05 22:28:50|85545.1|85436.1|85536.5|85427.5|85545.1|85436.1|85536.5|85427.5|14
1630880940000|2021-09-05 22:29:00|85538.8|85429.8|85540.9|85431.9|85547.5|85438.5|85531.8|85422.8|12
1630880950000|2021-09-05 22:29:10|85540.7|85431.7|85534.3|85425.3|85540.9|85431.9|85534.3|85425.3|14
1630880960000|2021-09-05 22:29:20|85535.6|85426.6|85544.1|85435.1|85546.4|85444.5|85535.6|85426.6|29
1630880970000|2021-09-05 22:29:30|85544.4|85435.4|85530.2|85421.2|85544.4|85435.4|85528.3|85419.3|43
1630880980000|2021-09-05 22:29:40|85532|85423|85538.1|85429.1|85541.7|85432.7|85529.7|85420.7|31
1630880990000|2021-09-05 22:29:50|85540|85431|85530.1|85421.1|85540|85431|85530.1|85421.1|13
1630881000000|2021-09-05 22:30:00|85541.2|85432.2|85537.2|85428.2|85542.1|85433.1|85527|85418|29
1630881010000|2021-09-05 22:30:10|85535.9|85426.9|85533.2|85424.2|85535.9|85432.2|85532.7|85423.7|9
1630881020000|2021-09-05 22:30:20|85546|85437|85536.8|85427.8|85547.2|85438.2|85534.6|85425.6|25
1630881030000|2021-09-05 22:30:30|85532.6|85423.6|85542.6|85433.6|85542.7|85433.7|85531.4|85422.4|19
1630881040000|2021-09-05 22:30:40|85542.7|85433.7|85536.7|85427.7|85542.8|85433.8|85536.6|85427.6|8
1630881050000|2021-09-05 22:30:50|85536.8|85427.8|85543.6|85434.6|85545.5|85436.5|85536.5|85427.5|13
1630881060000|2021-09-05 22:31:00|85541.3|85432.3|85532.3|85423.3|85544.1|85435.1|85527.8|85418.8|17
1630881070000|2021-09-05 22:31:10|85531.7|85422.7|85529.8|85420.8|85534.7|85425.7|85529.8|85420.8|36
1630881080000|2021-09-05 22:31:20|85528.8|85419.8|85535|85426|85536.7|85427.7|85526.2|85417.2|27
1630881090000|2021-09-05 22:31:30|85534.8|85425.8|85535|85426|85537.2|85428.2|85532.9|85423.9|14
1630881100000|2021-09-05 22:31:40|85533.4|85424.4|85533.6|85424.6|85535.9|85426.9|85526|85417|13
1630881110000|2021-09-05 22:31:50|85533.8|85424.8|85537.7|85428.7|85537.7|85432.7|85529.8|85420.8|10
1630881120000|2021-09-05 22:32:00|85528.8|85419.8|85530.3|85421.3|85534.9|85425.9|85525.2|85416.2|22
1630881130000|2021-09-05 22:32:10|85530.9|85421.9|85534.7|85427.5|85535|85427.5|85527.8|85418.8|12
1630881140000|2021-09-05 22:32:20|85534.8|85427.6|85528.9|85419.9|85534.8|85427.6|85527.3|85418.3|11
1630881150000|2021-09-05 22:32:30|85530|85421|85531|85422|85533.9|85424.9|85530|85421|19
1630881160000|2021-09-05 22:32:40|85523.4|85427|85528.1|85419.1|85531.8|85438|85523.4|85417.2|12
1630881170000|2021-09-05 22:32:50|85529.5|85420.5|85532.3|85423.3|85533|85424|85522.9|85413.9|10
1630881180000|2021-09-05 22:33:00|85531.8|85422.8|85532.3|85423.3|85535.6|85441.9|85513.6|85421.2|21
1630881190000|2021-09-05 22:33:10|85532.4|85423.4|85527.1|85418.1|85536.7|85430.9|85527.1|85418.1|17
1630881200000|2021-09-05 22:33:20|85527.2|85418.2|85531.3|85422.3|85531.3|85422.3|85522.7|85413.7|17
1630881210000|2021-09-05 22:33:30|85528.9|85419.9|85521|85412|85530.3|85421.3|85520.9|85411.9|35
1630881220000|2021-09-05 22:33:40|85520.9|85411.9|85521.8|85412.8|85528.3|85422.5|85519.9|85410.9|50
1630881230000|2021-09-05 22:33:50|85522.7|85413.7|85527.6|85423|85529|85423|85522.7|85413.7|6
1630881240000|2021-09-05 22:34:00|85526.2|85419.8|85521|85412|85526.2|85421.6|85517.5|85410.2|11
1630881250000|2021-09-05 22:34:10|85527.8|85418.8|85514.1|85405.1|85529.9|85420.9|85513.9|85404.9|26
1630881260000|2021-09-05 22:34:20|85514.2|85405.2|85523.7|85420.6|85523.7|85425.2|85512.5|85403.5|17
1630881270000|2021-09-05 22:34:30|85525.5|85416.5|85518.4|85409.4|85525.9|85418.6|85515.9|85407.2|22
1630881280000|2021-09-05 22:34:40|85516.6|85407.6|85523.2|85414.2|85527.5|85418.5|85516.6|85407.6|23
1630881290000|2021-09-05 22:34:50|85523.1|85414.1|85518.1|85409.1|85523.5|85414.5|85517.9|85408.9|8
1630881300000|2021-09-05 22:35:00|85518.3|85409.3|85507.7|85430|85529.4|85430|85507.7|85409.3|20
1630881310000|2021-09-05 22:35:10|85514.3|85424.5|85524.9|85415.9|85527|85431.4|85506.9|85406.1|32
1630881320000|2021-09-05 22:35:20|85524.1|85415.1|85521|85412|85524.2|85415.2|85518.6|85409.6|10
1630881330000|2021-09-05 22:35:30|85517.8|85408.8|85533.3|85424.3|85533.3|85424.3|85517.8|85408.8|38
1630881340000|2021-09-05 22:35:40|85533.5|85424.5|85529.6|85420.6|85535.3|85426.3|85529.6|85420.6|22
1630881350000|2021-09-05 22:35:50|85530|85421|85528.8|85419.8|85533.7|85427.1|85524.8|85417.1|15
1630881360000|2021-09-05 22:36:00|85525.3|85416.3|85529|85420|85530.8|85422.1|85523.2|85414.2|24
1630881370000|2021-09-05 22:36:10|85529.4|85420.4|85524.5|85419.8|85529.6|85424|85519.2|85412.9|18
1630881380000|2021-09-05 22:36:20|85524.4|85419.7|85524.9|85415.9|85529.4|85420.4|85523.5|85414.5|17
1630881390000|2021-09-05 22:36:30|85525.3|85418.6|85526.6|85421.9|85529.6|85421.9|85524.6|85415.6|13
1630881400000|2021-09-05 22:36:40|85525.6|85416.6|85530.6|85424.1|85530.7|85424.2|85525|85416|11
1630881410000|2021-09-05 22:36:50|85527.7|85425.3|85532.7|85423.7|85536.3|85429.7|85527.7|85421.7|11
1630881420000|2021-09-05 22:37:00|85526.9|85417.9|85537.8|85428.8|85539.4|85430.4|85524.4|85415.4|21
1630881430000|2021-09-05 22:37:10|85533.7|85430.7|85531.9|85422.9|85539.3|85431.7|85527.8|85418.8|16
1630881440000|2021-09-05 22:37:20|85535.7|85426.7|85525.1|85416.1|85535.7|85426.7|85525.1|85416.1|11
1630881450000|2021-09-05 22:37:30|85538.6|85431.8|85531.8|85422.8|85538.6|85431.8|85530.2|85421.2|15
1630881460000|2021-09-05 22:37:40|85532.3|85423.3|85532.4|85426|85539.7|85430.7|85528.2|85419.2|11
1630881470000|2021-09-05 22:37:50|85534.1|85426.9|85533.2|85424.2|85539.1|85433|85522.9|85420|23
1630881480000|2021-09-05 22:38:00|85532.1|85427.1|85528.2|85419.2|85536.2|85428.1|85527.8|85418.8|17
1630881490000|2021-09-05 22:38:10|85530.3|85421.3|85525|85416|85535.2|85426.5|85525|85416|16
1630881500000|2021-09-05 22:38:20|85525.1|85416.1|85533.7|85436.7|85533.7|85436.7|85524.2|85415.2|22
1630881510000|2021-09-05 22:38:30|85534.3|85431.3|85532.1|85423.1|85534.3|85431.3|85531.7|85422.7|4
1630881520000|2021-09-05 22:38:40|85534.3|85425.3|85528.2|85419.2|85542.8|85439|85526.1|85418.7|18
1630881530000|2021-09-05 22:38:50|85528.6|85419.6|85539.6|85430.6|85545|85436|85528.6|85419.6|16
1630881540000|2021-09-05 22:39:00|85532.1|85447.9|85530.2|85421.2|85535.6|85447.9|85527.4|85418.5|21
1630881550000|2021-09-05 22:39:10|85531.2|85422.2|85539.1|85430.1|85543.3|85439.6|85530.5|85421.5|18
1630881560000|2021-09-05 22:39:20|85541.4|85432.4|85542.8|85436.2|85542.8|85441.9|85537|85428.9|12
1630881570000|2021-09-05 22:39:30|85543.5|85434.5|85540.6|85441.2|85543.6|85451.2|85535.8|85434.5|9
1630881580000|2021-09-05 22:39:40|85542.6|85440.9|85534.7|85425.7|85544.2|85440.9|85534.7|85425.7|11
1630881590000|2021-09-05 22:39:50|85526.8|85417.8|85533.4|85439.4|85535.3|85442.7|85522.4|85413.4|11
1630881600000|2021-09-05 22:40:00|85531.7|85439.3|85532.3|85432.6|85542|85439.3|85531.7|85426.2|56
1630881610000|2021-09-05 22:40:10|85536|85429.8|85532.3|85442.8|85536|85442.8|85526.6|85429.8|7
1630881620000|2021-09-05 22:40:20|85532.1|85442.6|85536|85438|85536|85444.4|85530.1|85438|10
1630881630000|2021-09-05 22:40:30|85536.4|85442.6|85539.3|85430.3|85539.3|85449.6|85533.3|85430.3|9
1630881640000|2021-09-05 22:40:40|85539.1|85433|85536.2|85444.7|85543.6|85450.3|85527.7|85433|18
1630881650000|2021-09-05 22:40:50|85538.6|85447|85541.7|85446.9|85541.7|85448.2|85538.6|85437.2|7
1630881660000|2021-09-05 22:41:00|85537.9|85428.9|85531.7|85430.1|85539|85438.5|85530.7|85424.7|19
1630881670000|2021-09-05 22:41:10|85534.5|85432.6|85539.1|85446.5|85541.8|85450.6|85534|85432.6|16
1630881680000|2021-09-05 22:41:20|85539.8|85446.1|85537.4|85443.3|85539.8|85448.7|85537.4|85442.1|11
1630881690000|2021-09-05 22:41:30|85534.7|85439.8|85537|85450.7|85538.1|85456.4|85534.7|85439.8|8
1630881700000|2021-09-05 22:41:40|85537.8|85448.4|85532.2|85425.8|85537.8|85448.4|85530.7|85425.8|10
1630881710000|2021-09-05 22:41:50|85535.5|85426.5|85542.1|85433.1|85542.1|85454.7|85532.3|85426.5|10
1630881720000|2021-09-05 22:42:00|85534.6|85441.3|85538.3|85436.5|85542.6|85443.3|85534.6|85427.7|14
1630881730000|2021-09-05 22:42:10|85539.6|85436.8|85536.5|85441.1|85542.5|85443.2|85536.5|85436.8|7
1630881740000|2021-09-05 22:42:20|85540.8|85431.8|85534.9|85426.6|85540.8|85443.6|85531.6|85426.6|4
1630881750000|2021-09-05 22:42:30|85535|85428|85530.2|85433.4|85538.4|85439.8|85530.1|85424|27
1630881760000|2021-09-05 22:42:40|85526.4|85438.1|85531.1|85422.1|85533.2|85438.1|85525.3|85416.3|18
1630881770000|2021-09-05 22:42:50|85530|85421|85534.2|85430.8|85535.8|85442.2|85526|85421|14
1630881780000|2021-09-05 22:43:00|85527.9|85436.2|85532.9|85429.6|85534.3|85440.9|85527.9|85426.5|16
1630881790000|2021-09-05 22:43:10|85533.7|85431.8|85530.1|85449.5|85533.7|85449.5|85525.7|85431.8|8
1630881800000|2021-09-05 22:43:20|85530.5|85448.4|85533.5|85428.4|85535.6|85448.4|85530|85423.1|11
1630881810000|2021-09-05 22:43:30|85533.4|85432.7|85531.4|85423.6|85533.4|85432.7|85523.8|85418.6|10
1630881820000|2021-09-05 22:43:40|85533.4|85424.4|85542.5|85437.4|85542.7|85452.4|85528|85419|10
1630881830000|2021-09-05 22:43:50|85539.2|85434.3|85535.3|85427.6|85540|85442.7|85535.3|85427.6|6
1630881840000|2021-09-05 22:44:00|85535|85427.4|85530.5|85445.6|85540.9|85455.8|85528.9|85427.4|8
1630881850000|2021-09-05 22:44:10|85531.6|85447.8|85522.4|85438.6|85531.6|85447.8|85516.5|85438.6|10
1630881860000|2021-09-05 22:44:20|85518.4|85443.2|85530|85449.9|85545.6|85462.6|85512.6|85437.6|10
1630881870000|2021-09-05 22:44:30|85531|85422|85534.8|85425.8|85534.8|85435|85523.8|85416.7|10
1630881880000|2021-09-05 22:44:40|85522.9|85431.5|85530|85430.4|85535.2|85445.1|85522.9|85425|21
1630881890000|2021-09-05 22:44:50|85532.7|85429.1|85530.9|85431.2|85532.7|85438.3|85529.4|85429.1|14
1630881900000|2021-09-05 22:45:00|85528|85427.1|85527.7|85418.7|85533.9|85434.9|85520.7|85418.6|22
1630881910000|2021-09-05 22:45:10|85523.9|85414.9|85527.2|85419.5|85529.6|85437.8|85523.9|85414.9|20
1630881920000|2021-09-05 22:45:20|85526.9|85420.9|85523.3|85426.2|85526.9|85426.2|85520.5|85417.5|9
1630881930000|2021-09-05 22:45:30|85526.3|85423.9|85527.9|85436.2|85527.9|85436.2|85521.1|85412.1|14
1630881940000|2021-09-05 22:45:40|85528.3|85427.7|85522.4|85436.5|85528.3|85436.5|85518.3|85424.9|7
1630881950000|2021-09-05 22:45:50|85524.2|85433.2|85524.1|85440.5|85530.8|85447.4|85523.7|85433.2|4
1630881960000|2021-09-05 22:46:00|85525.3|85436.6|85523|85429.2|85531.5|85436.6|85523|85419.1|7
1630881970000|2021-09-05 22:46:10|85521.5|85428.6|85530.7|85421.7|85530.7|85428.6|85520.2|85411.2|19
1630881980000|2021-09-05 22:46:20|85530.5|85421.8|85524.4|85425.9|85533.3|85431.6|85523.2|85417.9|20
1630881990000|2021-09-05 22:46:30|85526.6|85423.5|85531.1|85423.3|85531.1|85428.2|85526.4|85419.4|7
1630882000000|2021-09-05 22:46:40|85531.4|85423.1|85527.3|85436.9|85531.6|85440.3|85522.5|85422.9|16
1630882010000|2021-09-05 22:46:50|85527.1|85437.8|85534.2|85437.2|85534.2|85437.8|85525.3|85423.4|25
1630882020000|2021-09-05 22:47:00|85523.4|85436.3|85524.9|85444|85530.4|85444.7|85518|85417.1|12
1630882030000|2021-09-05 22:47:10|85527.7|85439.8|85525.4|85431.7|85529.9|85442|85521.8|85419.3|19
1630882040000|2021-09-05 22:47:20|85529.8|85426.2|85525.7|85432.9|85535.7|85446|85525|85426.2|13
1630882050000|2021-09-05 22:47:30|85527.6|85433.9|85521.1|85441.1|85532.7|85441.3|85521.1|85429.6|11
1630882060000|2021-09-05 22:47:40|85522.5|85441.2|85526.6|85427.2|85531.4|85443|85522|85423.1|24
1630882070000|2021-09-05 22:47:50|85526.8|85427|85522.5|85413.5|85526.8|85434.9|85517.1|85413.5|9
1630882080000|2021-09-05 22:48:00|85523.6|85414.6|85528.8|85421.8|85533.9|85438|85523.6|85414.6|25
1630882090000|2021-09-05 22:48:10|85529.8|85420.8|85535.5|85426.5|85535.5|85426.5|85522.4|85413.4|10
1630882100000|2021-09-05 22:48:20|85529.6|85420.6|85528.8|85428.2|85529.6|85435.7|85524.2|85419.7|11
1630882110000|2021-09-05 22:48:30|85529|85428.9|85527.5|85435.1|85529.2|85439.4|85522.1|85428.9|9
1630882120000|2021-09-05 22:48:40|85526.4|85434.6|85532.3|85437.3|85534.4|85447.4|85524.3|85433.3|34
1630882130000|2021-09-05 22:48:50|85531.2|85437.4|85530.4|85421.4|85531.2|85440.9|85518.5|85421.4|12
1630882140000|2021-09-05 22:49:00|85518.5|85432.6|85527.5|85438.4|85530.3|85438.7|85518.5|85416.8|11
1630882150000|2021-09-05 22:49:10|85532.2|85435.8|85521.1|85437.5|85532.2|85442|85520.4|85431|15
1630882160000|2021-09-05 22:49:20|85520.8|85438.7|85529.7|85428.4|85529.7|85439.1|85520.8|85420.3|10
1630882170000|2021-09-05 22:49:30|85523.8|85435.9|85527.7|85428.7|85527.7|85435.9|85523.8|85423.7|10
1630882180000|2021-09-05 22:49:40|85521.6|85429.6|85525|85436.2|85531.3|85438.7|85521.5|85412.5|12
1630882190000|2021-09-05 22:49:50|85525.8|85445.2|85530.8|85442.5|85534.7|85445.2|85520.6|85415.8|14
1630882200000|2021-09-05 22:50:00|85528.5|85446.2|85536.6|85448.9|85539.7|85453|85528.5|85438.7|6
1630882210000|2021-09-05 22:50:10|85519.6|85447.5|85526.3|85433.6|85531.2|85447.5|85519.6|85419.9|18
1630882220000|2021-09-05 22:50:20|85526|85433.9|85530.1|85430.7|85530.1|85437.7|85524.4|85430.7|8
1630882230000|2021-09-05 22:50:30|85528.6|85427.4|85529.1|85427|85532.6|85433.3|85523.7|85418.7|27
1630882240000|2021-09-05 22:50:40|85525.3|85417.9|85532.1|85430.4|85534.3|85433.5|85520.3|85412.9|12
1630882250000|2021-09-05 22:50:50|85525.3|85436.5|85530.3|85439.4|85535.9|85442.5|85522.1|85422.4|18
1630882260000|2021-09-05 22:51:00|85522.6|85441.3|85532.5|85423.5|85535.6|85441.3|85522.6|85423|10
1630882270000|2021-09-05 22:51:10|85531.7|85422.7|85536.6|85431.1|85538.3|85436.4|85527.4|85418.4|18
1630882280000|2021-09-05 22:51:20|85538.8|85432.1|85538.7|85431.2|85541.2|85434.4|85535|85426.5|11
1630882290000|2021-09-05 22:51:30|85539|85434|85537.1|85432.9|85539.4|85445|85533.3|85432.7|31
1630882300000|2021-09-05 22:51:40|85537|85434|85536.7|85432.3|85537.8|85439.5|85530.4|85421.4|10
1630882310000|2021-09-05 22:51:50|85527.9|85439.5|85533.7|85424.7|85542.7|85447|85525|85424.7|7
1630882320000|2021-09-05 22:52:00|85531.9|85428.3|85536|85427|85542.1|85439.3|85531.9|85426.4|21
1630882330000|2021-09-05 22:52:10|85537.9|85428.9|85535.9|85434.1|85537.9|85435|85532.1|85428.9|7
1630882340000|2021-09-05 22:52:20|85537.5|85435.8|85531.3|85445|85537.5|85446.4|85530.4|85435.8|9
1630882350000|2021-09-05 22:52:30|85533.1|85441|85531.4|85422.4|85542.5|85441|85531.1|85422.1|9
1630882360000|2021-09-05 22:52:40|85533.1|85424.1|85536|85427.4|85546.8|85439.9|85530.7|85424.1|12
1630882370000|2021-09-05 22:52:50|85541|85432|85541.9|85432.9|85541.9|85446.8|85532|85428.3|16
1630882380000|2021-09-05 22:53:00|85531.5|85440.9|85537.5|85428.5|85537.5|85446.1|85530.1|85428.5|10
1630882390000|2021-09-05 22:53:10|85537.4|85428.4|85537|85441.3|85540.3|85443.4|85534.4|85428.4|20
1630882400000|2021-09-05 22:53:20|85536.1|85458.3|85532.5|85450.9|85536.1|85461.5|85511.5|85450.9|7
1630882410000|2021-09-05 22:53:30|85536.3|85458.9|85532.7|85439.9|85536.3|85460.1|85530.9|85437.8|9
1630882420000|2021-09-05 22:53:40|85533.9|85442|85533.2|85440.4|85537|85450.4|85528.6|85437.1|16
1630882430000|2021-09-05 22:53:50|85534.3|85441.2|85535.3|85446.5|85535.8|85454.1|85528.2|85441.2|14
1630882440000|2021-09-05 22:54:00|85536.8|85444|85533.2|85450.8|85536.9|85450.8|85533.2|85442.1|8
1630882450000|2021-09-05 22:54:10|85532.5|85451.4|85532.6|85448.8|85534.4|85451.7|85532.5|85448.8|4
1630882460000|2021-09-05 22:54:20|85524.6|85452.2|85533.7|85449.6|85534.1|85456.3|85524.6|85449.6|11
1630882470000|2021-09-05 22:54:30|85539.3|85430.3|85531.2|85423.8|85539.3|85454|85524.6|85421.6|16
1630882480000|2021-09-05 22:54:40|85535.3|85426.3|85529.3|85432.6|85536.2|85435.4|85527|85425.5|11
1630882490000|2021-09-05 22:54:50|85528.9|85432.5|85535.4|85448.6|85535.7|85454.2|85528.9|85432.5|5
1630882500000|2021-09-05 22:55:00|85539.6|85437.9|85536|85435.4|85539.6|85438.5|85534.1|85431.9|18
1630882510000|2021-09-05 22:55:10|85533.1|85436|85520.5|85442.7|85540.4|85443|85520.5|85429.2|15
1630882520000|2021-09-05 22:55:20|85527.4|85438.2|85526.6|85431.9|85536.3|85443.5|85520.2|85428.1|31
1630882530000|2021-09-05 22:55:30|85525.8|85436|85530.5|85421.5|85532.2|85436|85524.7|85418|17
1630882540000|2021-09-05 22:55:40|85531.3|85424.2|85532.6|85443.9|85537.7|85444.3|85529.7|85424.2|14
1630882550000|2021-09-05 22:55:50|85532.8|85441.7|85533.7|85440.9|85537.4|85449.5|85532|85434.8|17
1630882560000|2021-09-05 22:56:00|85533.5|85438|85536.2|85449.2|85547.6|85449.2|85532.9|85431.8|32
1630882570000|2021-09-05 22:56:10|85541.2|85442.7|85541.4|85441.7|85544.3|85446.1|85535.7|85437.2|12
1630882580000|2021-09-05 22:56:20|85541.3|85441.1|85540.2|85438.5|85543.7|85444.5|85537.8|85434.9|17
1630882590000|2021-09-05 22:56:30|85539.9|85437|85543.3|85439.8|85543.3|85439.8|85539.9|85431.6|7
1630882600000|2021-09-05 22:56:40|85543.1|85439.7|85539|85437.5|85543.3|85452.6|85536.7|85437.5|18
1630882610000|2021-09-05 22:56:50|85535.2|85440.6|85539.4|85435.7|85539.4|85444|85535.2|85435.7|7
1630882620000|2021-09-05 22:57:00|85534.1|85441.4|85536.8|85444.4|85540.9|85452.3|85534.1|85432.8|37
1630882630000|2021-09-05 22:57:10|85536.5|85444.6|85538|85441.1|85541.9|85449.2|85536|85439.9|22
1630882640000|2021-09-05 22:57:20|85537.5|85441.6|85540.3|85447.1|85542|85450.8|85535.5|85440|19
1630882650000|2021-09-05 22:57:30|85539.9|85439.4|85538.9|85455.8|85544.6|85455.8|85532|85432.3|15
1630882660000|2021-09-05 22:57:40|85542.6|85445.7|85545.6|85445.9|85545.8|85450.9|85534.9|85441.9|12
1630882670000|2021-09-05 22:57:50|85544.9|85446.2|85544.8|85454.1|85544.9|85458.3|85528.9|85434.2|23
1630882680000|2021-09-05 22:58:00|85546.1|85446.6|85544|85459.5|85546.1|85459.5|85536.3|85443.1|18
1630882690000|2021-09-05 22:58:10|85543.4|85455.7|85537.2|85442.4|85544.1|85456.8|85537|85442.4|10
1630882700000|2021-09-05 22:58:20|85537|85446.6|85543|85443|85551.3|85451.5|85532|85435.3|34
1630882710000|2021-09-05 22:58:30|85542.9|85443.4|85539.5|85439|85547.2|85454.7|85536.8|85439|26
1630882720000|2021-09-05 22:58:40|85541.5|85440.6|85545.1|85449.7|85545.1|85449.7|85536.8|85436|8
1630882730000|2021-09-05 22:58:50|85544.7|85447.9|85539.8|85442.6|85544.9|85452.2|85534.9|85440.3|21
1630882740000|2021-09-05 22:59:00|85535|85446.4|85539.6|85443.4|85544.1|85446.9|85535|85436|17
1630882750000|2021-09-05 22:59:10|85538.1|85444.3|85535|85441.7|85539.3|85446.4|85535|85441.7|8
1630882760000|2021-09-05 22:59:20|85532.4|85433.7|85538.7|85440.8|85546.5|85459.7|85532.4|85433.7|11
1630882770000|2021-09-05 22:59:30|85533|85439.9|85537.6|85440.8|85537.7|85440.8|85533|85439.9|3
1630882780000|2021-09-05 22:59:40|85542.3|85434.5|85541.4|85451|85546.5|85453.5|85536.2|85434.2|20
1630882790000|2021-09-05 22:59:50|85542.4|85452.6|85542.6|85450.4|85542.6|85456|85537|85450.4|5
1630882800000|2021-09-05 23:00:00|85540.6|85442|85525.2|85475.2|85540.6|85476.9|85517.3|85442|65
1630882810000|2021-09-05 23:00:10|85527.3|85477.3|85533|85483|85541.5|85484.6|85522.1|85455.4|65
1630882820000|2021-09-05 23:00:20|85532.8|85482.8|85534.5|85484.5|85550|85488.3|85530.2|85470.5|43
1630882830000|2021-09-05 23:00:30|85534.2|85484.2|85546.8|85474.7|85560.5|85488|85534.2|85458.5|23
1630882840000|2021-09-05 23:00:40|85551.8|85481.8|85564.5|85485.4|85564.5|85500.4|85549.1|85481.8|41
1630882850000|2021-09-05 23:00:50|85564.4|85486.9|85562.1|85485.8|85564.9|85487|85560.6|85484.3|17
1630882860000|2021-09-05 23:01:00|85561.5|85487.1|85552.2|85502.2|85565.9|85507.2|85552.2|85483.4|36
1630882870000|2021-09-05 23:01:10|85552.1|85502.1|85562.9|85487.4|85563.3|85502.4|85550.5|85487|38
1630882880000|2021-09-05 23:01:20|85563.4|85488.2|85537.9|85466|85566.2|85507.3|85534.1|85456.3|52
1630882890000|2021-09-05 23:01:30|85538.1|85466.1|85542.3|85457.9|85543.1|85478.2|85528.2|85457.9|6
1630882900000|2021-09-05 23:01:40|85536.4|85465.5|85528.1|85478.1|85538.6|85479.9|85527.2|85461.1|17
1630882910000|2021-09-05 23:01:50|85539.2|85465|85539.7|85466.8|85543.2|85481.5|85526.7|85464.8|14
1630882920000|2021-09-05 23:02:00|85539|85478.7|85523.5|85473.5|85539.6|85478.7|85520.9|85461.5|28
1630882930000|2021-09-05 23:02:10|85523.4|85473.4|85510.2|85460.2|85533.6|85475.6|85510.2|85451.5|45
1630882940000|2021-09-05 23:02:20|85530.7|85448.5|85515.9|85465.9|85530.7|85467.2|85511.4|85448.5|12
1630882950000|2021-09-05 23:02:30|85515.5|85465.5|85528.8|85457.1|85529.5|85466|85515.5|85451.6|15
1630882960000|2021-09-05 23:02:40|85527.5|85455.2|85529.4|85450.1|85538.1|85456.8|85525.9|85442.6|16
1630882970000|2021-09-05 23:02:50|85532.5|85447.2|85531.1|85460.9|85533|85472.6|85510.5|85446.1|36
1630882980000|2021-09-05 23:03:00|85518.2|85468.2|85527.8|85457.6|85532.2|85472.3|85516.8|85457.6|14
1630882990000|2021-09-05 23:03:10|85528.9|85458.8|85516.3|85466.3|85530.7|85469.4|85516.2|85454.2|25
1630883000000|2021-09-05 23:03:20|85516.6|85466.6|85540.3|85467.9|85543.5|85480.3|85515.9|85453.5|41
1630883010000|2021-09-05 23:03:30|85531|85481|85545.8|85470.6|85549.2|85486|85528.9|85467.7|46
1630883020000|2021-09-05 23:03:40|85543.3|85470.5|85545.8|85469.1|85547.3|85485|85534.8|85465.7|24
1630883030000|2021-09-05 23:03:50|85545.6|85469.5|85543.1|85470.2|85547.1|85485.2|85532.7|85469.2|35
1630883040000|2021-09-05 23:04:00|85541.7|85468.4|85546.1|85464.6|85546.8|85468.4|85541.7|85463.1|6
1630883050000|2021-09-05 23:04:10|85536.6|85486.6|85544.2|85471.1|85544.2|85486.6|85533|85471.1|15
1630883060000|2021-09-05 23:04:20|85542.6|85466.9|85545.4|85471.7|85547.3|85482.4|85530.1|85466.9|16
1630883070000|2021-09-05 23:04:30|85545.1|85471.6|85544.6|85473.6|85548.2|85486.6|85534.5|85468.1|13
1630883080000|2021-09-05 23:04:40|85545.4|85471.6|85535.3|85485.3|85547.6|85485.3|85534.5|85467.1|16
1630883090000|2021-09-05 23:04:50|85546.5|85475.9|85535.4|85485.4|85546.5|85488|85535.4|85475.9|9
1630883100000|2021-09-05 23:05:00|85534.5|85484.5|85537.1|85487.1|85537.8|85487.8|85534.5|85484.5|22
1630883110000|2021-09-05 23:05:10|85536.7|85486.7|85545.7|85471.9|85546.7|85488.4|85533.4|85471|23
1630883120000|2021-09-05 23:05:20|85545|85473.1|85534.8|85484.8|85545.1|85491.9|85534|85468.9|13
1630883130000|2021-09-05 23:05:30|85534.9|85484.9|85544.9|85472.3|85544.9|85485.6|85534.9|85472.3|3
1630883140000|2021-09-05 23:05:40|85542.7|85471.5|85533.9|85483.9|85542.7|85483.9|85532.9|85471.5|8
1630883150000|2021-09-05 23:05:50|85535.2|85485.2|85504.4|85433.3|85538.4|85485.2|85488.7|85427|37
1630883160000|2021-09-05 23:06:00|85502.5|85431.2|85496.6|85423.1|85506.4|85445.4|85479.9|85418.9|55
1630883170000|2021-09-05 23:06:10|85492.4|85421.9|85484.7|85434.7|85500.2|85435.8|85479.2|85418.6|55
1630883180000|2021-09-05 23:06:20|85485.2|85435.2|85482.2|85432.2|85501.2|85435.2|85479.8|85421.2|34
1630883190000|2021-09-05 23:06:30|85483.7|85433.7|85495.8|85421.3|85496.9|85433.7|85481.4|85420.4|21
1630883200000|2021-09-05 23:06:40|85496.1|85422.7|85486.9|85436.9|85498.7|85436.9|85479.7|85421.3|55
1630883210000|2021-09-05 23:06:50|85485.9|85435.9|85489.1|85439.1|85490.7|85440.7|85484.1|85434.1|40
1630883220000|2021-09-05 23:07:00|85489.6|85439.6|85488.5|85438.5|85490.8|85440.8|85487.4|85437.4|27
1630883230000|2021-09-05 23:07:10|85488.6|85438.6|85486.4|85436.4|85488.8|85438.8|85485.9|85435.9|40
1630883240000|2021-09-05 23:07:20|85487.5|85437.5|85488.3|85438.3|85488.8|85438.8|85486.2|85436.2|39
1630883250000|2021-09-05 23:07:30|85488.2|85438.2|85487.5|85437.5|85488.2|85438.2|85484.8|85434.8|14
1630883260000|2021-09-05 23:07:40|85486.6|85436.6|85485.6|85435.6|85487.4|85437.4|85484.7|85434.7|11
1630883270000|2021-09-05 23:07:50|85486.2|85436.2|85476.3|85426.3|85497.2|85438.4|85474.5|85417.9|40
1630883280000|2021-09-05 23:08:00|85476.2|85426.2|85475.6|85425.6|85478.4|85428.4|85474.7|85424.7|21
1630883290000|2021-09-05 23:08:10|85476.9|85426.9|85477.6|85427.6|85488.3|85429.6|85475.2|85416.1|21
1630883300000|2021-09-05 23:08:20|85478.3|85428.3|85476.2|85426.2|85487.2|85428.3|85476.2|85416.2|10
1630883310000|2021-09-05 23:08:30|85476.8|85426.8|85487.2|85414.4|85488.6|85426.8|85474.6|85413.8|15
1630883320000|2021-09-05 23:08:40|85475|85414|85473.9|85423.9|85485.5|85425|85473.8|85412.8|10
1630883330000|2021-09-05 23:08:50|85474.1|85424.1|85476.3|85426.3|85487.7|85426.7|85473.6|85409.9|13
1630883340000|2021-09-05 23:09:00|85476.4|85426.4|85479|85429|85479|85429|85475|85425|12
1630883350000|2021-09-05 23:09:10|85487|85416|85477.6|85427.6|85492|85432|85464.8|85407.3|43
1630883360000|2021-09-05 23:09:20|85480.7|85430.7|85477.3|85427.3|85482.4|85432.4|85477.3|85427.3|11
1630883370000|2021-09-05 23:09:30|85477.7|85427.7|85477.9|85427.9|85489.5|85428.9|85477.3|85417.4|18
1630883380000|2021-09-05 23:09:40|85477.5|85427.5|85477.9|85427.9|85477.9|85427.9|85477.4|85427.4|8
1630883390000|2021-09-05 23:09:50|85477.3|85427.3|85479.5|85429.5|85481.5|85431.5|85477.1|85427.1|10
1630883400000|2021-09-05 23:10:00|85478.8|85428.8|85476.5|85426.5|85487.7|85429.4|85476.3|85417.7|16
1630883410000|2021-09-05 23:10:10|85476.2|85426.2|85479.5|85429.5|85489.1|85430.4|85475.9|85415.7|19
1630883420000|2021-09-05 23:10:20|85478.3|85428.3|85477.5|85427.5|85478.5|85428.5|85477.4|85427.4|6
1630883430000|2021-09-05 23:10:30|85478.6|85428.6|85479.6|85429.6|85481.3|85431.3|85478.6|85428.6|6
1630883440000|2021-09-05 23:10:40|85477.7|85427.7|85478.7|85428.7|85480.2|85430.2|85477.7|85427.7|3
1630883450000|2021-09-05 23:10:50|85481.1|85431.1|85477.5|85427.5|85482.4|85432.4|85476|85426|10
1630883460000|2021-09-05 23:11:00|85475.4|85425.4|85478.3|85428.3|85478.8|85428.8|85475.4|85425.4|17
1630883470000|2021-09-05 23:11:10|85479.2|85429.2|85477.9|85427.9|85479.4|85429.4|85476.5|85426.5|17
1630883480000|2021-09-05 23:11:20|85479.8|85429.8|85477.3|85427.3|85479.9|85429.9|85476.7|85426.7|13
1630883490000|2021-09-05 23:11:30|85478.1|85428.1|85488.2|85438.2|85488.2|85438.2|85473.5|85423.5|16
1630883500000|2021-09-05 23:11:40|85477.7|85427.7|85473.7|85423.7|85479|85429|85473.5|85423.5|22
1630883510000|2021-09-05 23:11:50|85473.8|85423.8|85475.6|85425.6|85476.2|85426.2|85473.1|85423.1|20
1630883520000|2021-09-05 23:12:00|85475.3|85425.3|85473.2|85423.2|85478.8|85428.8|85473.2|85423.2|9
1630883530000|2021-09-05 23:12:10|85472.4|85422.4|85475.2|85425.2|85476|85426|85472.1|85422.1|9
1630883540000|2021-09-05 23:12:20|85474.7|85424.7|85475.3|85425.3|85475.3|85425.3|85474.5|85424.5|7
1630883550000|2021-09-05 23:12:30|85475.1|85425.1|85475.8|85425.8|85479.7|85429.7|85474|85424|6
1630883560000|2021-09-05 23:12:40|85476.2|85426.2|85478.7|85428.7|85478.7|85428.7|85476.2|85426.2|3
1630883570000|2021-09-05 23:12:50|85476.6|85426.6|85474.4|85424.4|85479.2|85429.2|85474|85424|10
1630883580000|2021-09-05 23:13:00|85475.4|85425.4|85472.6|85422.6|85475.4|85425.4|85472|85422|11
1630883590000|2021-09-05 23:13:10|85472.4|85422.4|85474.9|85424.9|85475.4|85425.4|85471.9|85421.9|10
1630883600000|2021-09-05 23:13:20|85474.8|85424.8|85474|85424|85475.3|85425.3|85473|85423|9
1630883610000|2021-09-05 23:13:30|85473.4|85423.4|85472.8|85422.8|85474.5|85424.5|85472.6|85422.6|12
1630883620000|2021-09-05 23:13:40|85473.8|85423.8|85474.6|85424.6|85477.6|85427.6|85473.2|85423.2|9
1630883630000|2021-09-05 23:13:50|85473.9|85423.9|85476|85426|85476|85426|85473.2|85423.2|14
1630883640000|2021-09-05 23:14:00|85475.5|85425.5|85477.7|85427.7|85478.7|85428.7|85474.5|85424.5|6
1630883650000|2021-09-05 23:14:10|85476.7|85426.7|85500.3|85423.8|85500.3|85427.3|85475.3|85423.8|8
1630883660000|2021-09-05 23:14:20|85500.1|85428.4|85474.2|85424.2|85500.1|85430.2|85472.9|85422.9|7
1630883670000|2021-09-05 23:14:30|85473.9|85423.9|85478.6|85428.6|85488.1|85432.1|85473.4|85417.8|24
1630883680000|2021-09-05 23:14:40|85478.8|85428.8|85477.7|85427.7|85488.8|85429.3|85476|85414.3|19
1630883690000|2021-09-05 23:14:50|85477.5|85427.5|85477.9|85427.9|85477.9|85427.9|85477.2|85427.2|5
1630883700000|2021-09-05 23:15:00|85477.2|85427.2|85474.3|85424.3|85478|85428|85474.3|85424.3|22
1630883710000|2021-09-05 23:15:10|85474.4|85424.4|85471.4|85421.4|85474.5|85424.5|85471.4|85421.4|9
1630883720000|2021-09-05 23:15:20|85472|85422|85449.7|85399.7|85483.5|85433.5|85449.4|85399.4|59
1630883730000|2021-09-05 23:15:30|85447.4|85397.4|85455.8|85405.8|85458.1|85408.1|85443.6|85393.6|24
1630883740000|2021-09-05 23:15:40|85454.5|85404.5|85455|85405|85457.3|85407.3|85454.5|85404.5|15
1630883750000|2021-09-05 23:15:50|85455.3|85405.3|85454|85404|85455.3|85405.3|85453.8|85403.8|12
1630883760000|2021-09-05 23:16:00|85452.6|85402.6|85451.1|85401.1|85469.9|85403.3|85449.2|85386.9|26
1630883770000|2021-09-05 23:16:10|85450.8|85400.8|85462.2|85392|85466.8|85401|85450.8|85388.5|11
1630883780000|2021-09-05 23:16:20|85452|85402|85460.9|85410.9|85464.5|85410.9|85452|85390.6|13
1630883790000|2021-09-05 23:16:30|85463.9|85413.9|85465.7|85415.7|85466.9|85416.9|85461.6|85411.6|52
1630883800000|2021-09-05 23:16:40|85465.4|85415.4|85465.8|85415.8|85467.8|85417.8|85462.6|85412.6|32
1630883810000|2021-09-05 23:16:50|85465.9|85415.9|85465.9|85415.9|85465.9|85415.9|85465.3|85415.3|5
1630883820000|2021-09-05 23:17:00|85466.1|85416.1|85464.6|85414.6|85466.1|85416.1|85449.2|85399.2|64
1630883830000|2021-09-05 23:17:10|85463.5|85413.5|85464.9|85414.9|85468.7|85418.7|85461.6|85411.6|49
1630883840000|2021-09-05 23:17:20|85464|85414|85469.7|85398|85472.6|85414.7|85458.7|85395.6|20
1630883850000|2021-09-05 23:17:30|85468.7|85398.4|85459.9|85409.9|85475.6|85409.9|85459.6|85396.1|15
1630883860000|2021-09-05 23:17:40|85463.1|85413.1|85457.7|85407.7|85463.8|85413.8|85457.6|85407.6|15
1630883870000|2021-09-05 23:17:50|85457.1|85407.1|85456.2|85406.2|85457.3|85407.3|85456.2|85406.2|6
1630883880000|2021-09-05 23:18:00|85461.8|85411.8|85464.8|85414.8|85476.7|85418.7|85453.5|85403.5|57
1630883890000|2021-09-05 23:18:10|85465.8|85415.8|85461.2|85411.2|85469.8|85419.8|85461.2|85411.2|57
1630883900000|2021-09-05 23:18:20|85460.8|85410.8|85465.3|85415.3|85465.6|85415.6|85459.2|85409.2|15
1630883910000|2021-09-05 23:18:30|85463.7|85413.7|85465.6|85415.6|85481|85422.3|85460.9|85410.9|46
1630883920000|2021-09-05 23:18:40|85464.2|85414.2|85455.3|85405.3|85465.7|85415.7|85453.3|85403.3|49
1630883930000|2021-09-05 23:18:50|85456.7|85406.7|85457.4|85407.4|85457.6|85407.6|85455.6|85405.6|10
1630883940000|2021-09-05 23:19:00|85457.7|85407.7|85456.8|85406.8|85457.7|85407.7|85455.8|85405.8|6
1630883950000|2021-09-05 23:19:10|85457.6|85407.6|85462.8|85412.8|85476.3|85416.9|85456.9|85405.4|42
1630883960000|2021-09-05 23:19:20|85463.4|85413.4|85461.7|85411.7|85471.4|85413.4|85461.6|85401|7
1630883970000|2021-09-05 23:19:30|85462.1|85412.1|85466.7|85416.7|85469.2|85419.2|85461.3|85411.3|32
1630883980000|2021-09-05 23:19:40|85465.7|85415.7|85461.9|85411.9|85470.3|85420.3|85461.9|85411.9|52
1630883990000|2021-09-05 23:19:50|85461.1|85411.1|85461.5|85411.5|85464.3|85414.3|85460.2|85410.2|16
1630884000000|2021-09-05 23:20:00|85461.6|85411.6|85462.4|85412.4|85467|85417|85461.6|85411.6|7
1630884010000|2021-09-05 23:20:10|85462.9|85412.9|85462.5|85412.5|85465.1|85415.1|85462.5|85412.5|8
1630884020000|2021-09-05 23:20:20|85462.2|85412.2|85461.9|85411.9|85462.5|85412.5|85461.9|85411.9|4
1630884030000|2021-09-05 23:20:30|85462|85412|85465|85415|85467|85417|85461.9|85411.9|10
1630884040000|2021-09-05 23:20:40|85464.9|85414.9|85459.3|85409.3|85481.9|85416.7|85459.3|85399.1|39
1630884050000|2021-09-05 23:20:50|85460.8|85410.8|85462.6|85412.6|85465.8|85415.8|85460.8|85410.8|37
1630884060000|2021-09-05 23:21:00|85462.7|85412.7|85462.2|85412.2|85463.5|85413.5|85461.6|85411.6|14
1630884070000|2021-09-05 23:21:10|85461.7|85411.7|85472.3|85398.8|85472.7|85412.4|85461.7|85397.8|5
1630884080000|2021-09-05 23:21:20|85475.3|85396.9|85472.9|85422.9|85475.3|85422.9|85462.5|85396.9|24
1630884090000|2021-09-05 23:21:30|85472.5|85422.5|85466|85416|85479.2|85422.5|85465.2|85408|32
1630884100000|2021-09-05 23:21:40|85464.9|85414.9|85467.9|85417.9|85469.5|85419.5|85464.9|85414.9|7
1630884110000|2021-09-05 23:21:50|85467.3|85417.3|85471.3|85421.3|85471.8|85421.8|85466.2|85416.2|15
1630884120000|2021-09-05 23:22:00|85470.1|85420.1|85469.3|85419.3|85470.4|85420.4|85467.1|85417.1|11
1630884130000|2021-09-05 23:22:10|85468.9|85418.9|85469.1|85419.1|85470|85420|85468.5|85418.5|11
1630884140000|2021-09-05 23:22:20|85469.6|85419.6|85471.5|85421.5|85473.6|85423.6|85464.6|85414.6|12
1630884150000|2021-09-05 23:22:30|85468.6|85418.6|85470.5|85420.5|85470.5|85420.5|85468.3|85418.3|7
1630884160000|2021-09-05 23:22:40|85469.9|85419.9|85477.7|85427.7|85477.9|85427.9|85467.4|85417.4|29
1630884170000|2021-09-05 23:22:50|85478.3|85428.3|85476.3|85426.3|85478.6|85428.6|85474.8|85424.8|6
1630884180000|2021-09-05 23:23:00|85477.1|85427.1|85475.4|85425.4|85478.9|85428.9|85473.3|85423.3|39
1630884190000|2021-09-05 23:23:10|85476.2|85426.2|85476.1|85426.1|85476.9|85426.9|85472.8|85422.8|10
1630884200000|2021-09-05 23:23:20|85475.3|85425.3|85475.7|85425.7|85476|85426|85474.4|85424.4|8
1630884210000|2021-09-05 23:23:30|85475.5|85425.5|85475|85425|85483.8|85426.5|85472.4|85410.2|19
1630884220000|2021-09-05 23:23:40|85474.3|85424.3|85475.4|85425.4|85475.5|85425.5|85474.3|85424.3|6
1630884230000|2021-09-05 23:23:50|85475.8|85425.8|85479.8|85429.8|85495.8|85435|85473.7|85420.9|36
1630884240000|2021-09-05 23:24:00|85479.2|85429.2|85478|85428|85481.1|85431.1|85478|85428|7
1630884250000|2021-09-05 23:24:10|85480.8|85430.8|85478.4|85428.4|85481.7|85431.7|85478.3|85428.3|21
1630884260000|2021-09-05 23:24:20|85478.3|85428.3|85481.3|85431.3|85483.4|85433.4|85478.3|85428.3|16
1630884270000|2021-09-05 23:24:30|85491.7|85441.7|85478.6|85428.6|85491.7|85441.7|85477.7|85427.7|12
1630884280000|2021-09-05 23:24:40|85478.8|85428.8|85480.2|85430.2|85480.2|85430.2|85477.8|85427.8|9
1630884290000|2021-09-05 23:24:50|85478.6|85428.6|85477.4|85427.4|85480.5|85430.5|85476.7|85426.7|20
1630884300000|2021-09-05 23:25:00|85477.5|85427.5|85475.7|85425.7|85479.7|85429.7|85475.7|85425.7|22
1630884310000|2021-09-05 23:25:10|85476|85426|85476.4|85426.4|85476.4|85426.4|85475.9|85425.9|5
1630884320000|2021-09-05 23:25:20|85476.6|85426.6|85477.3|85427.3|85478.5|85428.5|85476.5|85426.5|7
1630884330000|2021-09-05 23:25:30|85477.2|85427.2|85475.1|85425.1|85477.6|85427.6|85470|85420|29
1630884340000|2021-09-05 23:25:40|85473.4|85423.4|85474.1|85424.1|85474.5|85424.5|85473.2|85423.2|6
1630884350000|2021-09-05 23:25:50|85474.6|85424.6|85484.7|85434.7|85484.7|85434.7|85473.8|85423.8|11
1630884360000|2021-09-05 23:26:00|85484.2|85434.2|85488.6|85438.6|85489.8|85439.8|85478.7|85428.7|47
1630884370000|2021-09-05 23:26:10|85487.5|85437.5|85488.1|85438.1|85489|85439|85486.7|85436.7|14
1630884380000|2021-09-05 23:26:20|85488.2|85438.2|85488.5|85438.5|85488.5|85438.5|85487.3|85437.3|9
1630884390000|2021-09-05 23:26:30|85488.6|85438.6|85489.2|85439.2|85489.4|85439.4|85487.4|85437.4|15
1630884400000|2021-09-05 23:26:40|85488.6|85438.6|85492.8|85442.8|85493.1|85443.1|85488.6|85438.6|24
1630884410000|2021-09-05 23:26:50|85491|85441|85495|85445|85495.4|85445.4|85490.9|85440.9|27
1630884420000|2021-09-05 23:27:00|85493.4|85443.4|85481.7|85431.7|85493.9|85443.9|85481.2|85431.2|26
1630884430000|2021-09-05 23:27:10|85481.5|85431.5|85480.6|85430.6|85483|85433|85480.6|85430.6|9
1630884440000|2021-09-05 23:27:20|85480.8|85430.8|85478.9|85428.9|85480.9|85430.9|85478.9|85428.9|6
1630884450000|2021-09-05 23:27:30|85479.4|85429.4|85480.1|85430.1|85480.1|85430.1|85478.5|85428.5|9
1630884460000|2021-09-05 23:27:40|85480.5|85430.5|85479.7|85429.7|85482.6|85432.6|85475.9|85425.9|10
1630884470000|2021-09-05 23:27:50|85481.2|85431.2|85480.4|85430.4|85481.2|85431.2|85478.8|85428.8|7
1630884480000|2021-09-05 23:28:00|85480.6|85430.6|85480.2|85430.2|85483.8|85433.8|85479|85429|17
1630884490000|2021-09-05 23:28:10|85480.4|85430.4|85479.8|85429.8|85480.4|85430.4|85479.5|85429.5|3
1630884500000|2021-09-05 23:28:20|85478.1|85428.1|85485.1|85435.1|85485.1|85435.1|85478.1|85428.1|12
1630884510000|2021-09-05 23:28:30|85484.1|85434.1|85483.6|85433.6|85484.1|85434.1|85482.4|85432.4|10
1630884520000|2021-09-05 23:28:40|85484.3|85434.3|85483.4|85433.4|85484.3|85434.3|85482.5|85432.5|6
1630884530000|2021-09-05 23:28:50|85484.1|85434.1|85482.5|85432.5|85484.7|85434.7|85481.3|85431.3|9
1630884540000|2021-09-05 23:29:00|85482.4|85432.4|85482.5|85432.5|85484.1|85434.1|85481|85431|19
1630884550000|2021-09-05 23:29:10|85483|85433|85484.7|85434.7|85484.7|85434.7|85482.7|85432.7|8
1630884560000|2021-09-05 23:29:20|85484|85434|85494.6|85444.6|85498.6|85448.6|85480.6|85430.6|49
1630884570000|2021-09-05 23:29:30|85494.9|85444.9|85493.7|85443.7|85494.9|85444.9|85492.9|85442.9|15
1630884580000|2021-09-05 23:29:40|85493.6|85443.6|85497.7|85447.7|85497.7|85447.7|85493.6|85443.6|13
1630884590000|2021-09-05 23:29:50|85496.7|85446.7|85493|85443|85496.7|85446.7|85493|85443|9
1630884600000|2021-09-05 23:30:00|85493.3|85443.3|85494.2|85444.2|85494.2|85444.2|85493.1|85443.1|5
1630884610000|2021-09-05 23:30:10|85492.9|85442.9|85492.7|85442.7|85495.4|85445.4|85491.2|85441.2|7
1630884620000|2021-09-05 23:30:20|85492.4|85442.4|85494|85444|85495.1|85445.1|85491.1|85441.1|17
1630884630000|2021-09-05 23:30:30|85494.3|85444.3|85494.8|85444.8|85494.9|85444.9|85493.7|85443.7|10
1630884640000|2021-09-05 23:30:40|85494.1|85444.1|85493.8|85443.8|85494.1|85444.1|85493.8|85443.8|4
1630884650000|2021-09-05 23:30:50|85497|85447|85491.7|85441.7|85497|85447|85491.6|85441.6|21
1630884660000|2021-09-05 23:31:00|85491.3|85441.3|85489.4|85439.4|85491.3|85441.3|85488.8|85438.8|11
1630884670000|2021-09-05 23:31:10|85490.4|85440.4|85491.7|85441.7|85495.9|85445.9|85489.8|85439.8|23
1630884680000|2021-09-05 23:31:20|85491.9|85441.9|85491.7|85441.7|85503.4|85443.5|85491|85431.8|14
1630884690000|2021-09-05 23:31:30|85491.1|85441.1|85494.7|85444.7|85497.8|85447.8|85490.9|85440.9|37
1630884700000|2021-09-05 23:31:40|85493.2|85443.2|85493.7|85443.7|85494.6|85444.6|85490.8|85440.8|9
1630884710000|2021-09-05 23:31:50|85493.9|85443.9|85492.9|85442.9|85494.1|85444.1|85492.9|85442.9|9
1630884720000|2021-09-05 23:32:00|85492.5|85442.5|85498|85448|85498|85448|85492.5|85442.5|9
1630884730000|2021-09-05 23:32:10|85497.2|85447.2|85490.5|85440.5|85497.8|85447.8|85489.8|85439.8|12
1630884740000|2021-09-05 23:32:20|85490.2|85440.2|85495.5|85445.5|85495.5|85445.5|85490.2|85440.2|10
1630884750000|2021-09-05 23:32:30|85494.6|85444.6|85493.7|85443.7|85496.6|85446.6|85493.7|85443.7|6
1630884760000|2021-09-05 23:32:40|85491.5|85441.5|85492.7|85442.7|85494.2|85444.2|85491.5|85441.5|9
1630884770000|2021-09-05 23:32:50|85492.8|85442.8|85494.7|85444.7|85494.7|85444.7|85492.8|85442.8|6
1630884780000|2021-09-05 23:33:00|85492.8|85442.8|85490.6|85440.6|85495.7|85445.7|85490.6|85440.6|24
1630884790000|2021-09-05 23:33:10|85498.2|85448.2|85492.5|85442.5|85498.2|85448.2|85491.4|85441.4|13
1630884800000|2021-09-05 23:33:20|85493.3|85443.3|85493|85443|85493.3|85443.3|85491.6|85441.6|10
1630884810000|2021-09-05 23:33:30|85495.1|85445.1|85493.9|85443.9|85495.1|85445.1|85493.3|85443.3|8
1630884820000|2021-09-05 23:33:40|85493.5|85443.5|85496.5|85446.5|85497.8|85447.8|85491.3|85441.3|8
1630884830000|2021-09-05 23:33:50|85497.4|85447.4|85491.9|85441.9|85497.4|85447.4|85490.7|85440.7|9
1630884840000|2021-09-05 23:34:00|85492.8|85442.8|85491|85441|85493.6|85443.6|85491|85441|12
1630884850000|2021-09-05 23:34:10|85493|85443|85493.6|85443.6|85495.7|85445.7|85491.3|85441.3|9
1630884860000|2021-09-05 23:34:20|85493.8|85443.8|85491.4|85441.4|85493.8|85443.8|85491.2|85441.2|10
1630884870000|2021-09-05 23:34:30|85492.4|85442.4|85490.4|85440.4|85495.1|85445.1|85490.2|85440.2|22
1630884880000|2021-09-05 23:34:40|85504.9|85431.3|85494.5|85444.5|85504.9|85450.3|85493.5|85431.3|6
1630884890000|2021-09-05 23:34:50|85494.2|85444.2|85486.1|85436.1|85494.2|85444.2|85486.1|85436.1|21
1630884900000|2021-09-05 23:35:00|85486.6|85436.6|85489.2|85439.2|85491.4|85441.4|85486.6|85436.6|12
1630884910000|2021-09-05 23:35:10|85490.3|85440.3|85489.9|85439.9|85490.6|85440.6|85488.1|85438.1|13
1630884920000|2021-09-05 23:35:20|85490.5|85440.5|85489.5|85439.5|85490.5|85440.5|85488.9|85438.9|15
1630884930000|2021-09-05 23:35:30|85489.1|85439.1|85493|85443|85493|85443|85487.9|85437.9|7
1630884940000|2021-09-05 23:35:40|85491.5|85441.5|85492.5|85442.5|85492.9|85442.9|85487.4|85437.4|25
1630884950000|2021-09-05 23:35:50|85494.2|85444.2|85486.6|85436.6|85494.2|85444.2|85485.9|85435.9|11
1630884960000|2021-09-05 23:36:00|85489.1|85439.1|85488.8|85438.8|85492.1|85442.1|85487.8|85437.8|15
1630884970000|2021-09-05 23:36:10|85489.4|85439.4|85490.4|85440.4|85490.7|85440.7|85488.3|85438.3|13
1630884980000|2021-09-05 23:36:20|85489.7|85439.7|85488.9|85438.9|85500.5|85445.5|85487.8|85423.8|11
1630884990000|2021-09-05 23:36:30|85489.3|85439.3|85490.4|85440.4|85491.1|85441.1|85488.3|85438.3|23
1630885000000|2021-09-05 23:36:40|85490.3|85440.3|85488.1|85438.1|85490.3|85440.3|85488.1|85438.1|12
1630885010000|2021-09-05 23:36:50|85487.7|85437.7|85489.4|85439.4|85491.4|85441.4|85487.7|85437.7|15
1630885020000|2021-09-05 23:37:00|85488.7|85438.7|85488|85438|85489.7|85439.7|85487.7|85437.7|12
1630885030000|2021-09-05 23:37:10|85488.6|85438.6|85489.2|85439.2|85497.5|85447.5|85488|85438|10
1630885040000|2021-09-05 23:37:20|85489.6|85439.6|85489.4|85439.4|85489.6|85439.6|85487.5|85437.5|9
1630885050000|2021-09-05 23:37:30|85490.5|85440.5|85488.1|85438.1|85490.5|85440.5|85488.1|85438.1|10
1630885060000|2021-09-05 23:37:40|85487.1|85437.1|85485.7|85435.7|85488.1|85438.1|85485.1|85435.1|20
1630885070000|2021-09-05 23:37:50|85485.9|85435.9|85485.7|85435.7|85487.1|85437.1|85483.7|85433.7|20
1630885080000|2021-09-05 23:38:00|85485.4|85435.4|85484.9|85434.9|85485.4|85435.4|85484.5|85434.5|17
1630885090000|2021-09-05 23:38:10|85485.1|85435.1|85484.6|85434.6|85487.8|85437.8|85484.6|85434.6|16
1630885100000|2021-09-05 23:38:20|85484.9|85434.9|85483.9|85433.9|85485.4|85435.4|85483.9|85433.9|9
1630885110000|2021-09-05 23:38:30|85485.6|85435.6|85486.9|85436.9|85486.9|85436.9|85483.6|85433.6|13
1630885120000|2021-09-05 23:38:40|85486|85436|85485.2|85435.2|85502.2|85438.1|85485.2|85426.4|10
1630885130000|2021-09-05 23:38:50|85483|85433|85478.7|85428.7|85484.2|85434.2|85478.1|85428.1|28
1630885140000|2021-09-05 23:39:00|85480.3|85430.3|85479.2|85429.2|85481.5|85431.5|85478.5|85428.5|22
1630885150000|2021-09-05 23:39:10|85478.5|85428.5|85479.9|85429.9|85480.6|85430.6|85478.5|85428.5|15
1630885160000|2021-09-05 23:39:20|85479.1|85429.1|85481.7|85431.7|85481.7|85431.7|85478.8|85428.8|18
1630885170000|2021-09-05 23:39:30|85481.5|85431.5|85483.8|85433.8|85493.2|85434.2|85479|85422.7|12
1630885180000|2021-09-05 23:39:40|85484.6|85434.6|85478.6|85428.6|85488.1|85434.6|85475.8|85416.3|8
1630885190000|2021-09-05 23:39:50|85478.9|85428.9|85479.7|85429.7|85480.1|85430.1|85478.3|85428.3|9
1630885200000|2021-09-05 23:40:00|85479.9|85429.9|85480.3|85430.3|85484.5|85434.5|85479.3|85429.3|23
1630885210000|2021-09-05 23:40:10|85481.2|85431.2|85480.3|85430.3|85481.3|85431.3|85478.7|85428.7|16
1630885220000|2021-09-05 23:40:20|85480.8|85430.8|85483|85433|85483|85433|85480.1|85430.1|9
1630885230000|2021-09-05 23:40:30|85484|85434|85483|85433|85484|85434|85482.2|85432.2|7
1630885240000|2021-09-05 23:40:40|85484.1|85434.1|85492.1|85415.2|85492.1|85434.2|85479.7|85415.2|6
1630885250000|2021-09-05 23:40:50|85494.3|85421.1|85480|85430|85494.3|85433.4|85479.1|85419.1|13
1630885260000|2021-09-05 23:41:00|85480.5|85430.5|85479.1|85429.1|85483.1|85433.1|85479.1|85429.1|6
1630885270000|2021-09-05 23:41:10|85479|85429|85482.3|85432.3|85484.4|85434.4|85479|85429|15
1630885280000|2021-09-05 23:41:20|85479.1|85429.1|85478.4|85428.4|85494.6|85430.5|85478.4|85419.7|8
1630885290000|2021-09-05 23:41:30|85493|85416.9|85494.3|85419.5|85494.3|85419.5|85492.8|85416.9|3
1630885300000|2021-09-05 23:41:40|85491.2|85419.4|85490.6|85440.6|85493.2|85442.7|85479.4|85417.1|31
1630885310000|2021-09-05 23:41:50|85493.5|85443.5|85491.7|85441.7|85496.4|85446.4|85488.6|85438.6|29
1630885320000|2021-09-05 23:42:00|85490.8|85440.8|85509.1|85459.1|85510.9|85460.9|85490.6|85440.6|46
1630885330000|2021-09-05 23:42:10|85506.3|85456.3|85504.4|85454.4|85510.6|85460.6|85504|85454|21
1630885340000|2021-09-05 23:42:20|85504.9|85454.9|85509.9|85459.9|85510.9|85460.9|85504.5|85454.5|39
1630885350000|2021-09-05 23:42:30|85509.7|85459.7|85500.7|85450.7|85509.7|85459.7|85492.4|85442.4|46
1630885360000|2021-09-05 23:42:40|85501|85451|85499.9|85449.9|85501|85451|85498.4|85448.4|27
1630885370000|2021-09-05 23:42:50|85499.6|85449.6|85502.6|85452.6|85503.8|85453.8|85499.6|85449.6|15
1630885380000|2021-09-05 23:43:00|85501.9|85451.9|85499.6|85449.6|85501.9|85451.9|85498.2|85448.2|23
1630885390000|2021-09-05 23:43:10|85499.9|85449.9|85497.4|85447.4|85501.2|85451.2|85497.2|85447.2|16
1630885400000|2021-09-05 23:43:20|85493.8|85443.8|85497|85447|85500.3|85450.3|85493.8|85443.8|14
1630885410000|2021-09-05 23:43:30|85497.5|85447.5|85498.7|85448.7|85499.7|85449.7|85497.5|85447.5|19
1630885420000|2021-09-05 23:43:40|85497.5|85447.5|85500.5|85450.5|85501.1|85451.1|85496.6|85446.6|19
1630885430000|2021-09-05 23:43:50|85499.3|85449.3|85500.6|85450.6|85501.9|85451.9|85499.3|85449.3|10
1630885440000|2021-09-05 23:44:00|85500.2|85450.2|85499.7|85449.7|85501.5|85451.5|85497.4|85447.4|21
1630885450000|2021-09-05 23:44:10|85502|85452|85499.1|85449.1|85502|85452|85498.4|85448.4|10
1630885460000|2021-09-05 23:44:20|85499.3|85449.3|85508.7|85458.7|85508.7|85458.7|85498.7|85448.7|22
1630885470000|2021-09-05 23:44:30|85512|85462|85503.7|85453.7|85512.4|85462.4|85503.7|85453.7|20
1630885480000|2021-09-05 23:44:40|85504.4|85454.4|85508.6|85458.6|85509.2|85459.2|85504.4|85454.4|11
1630885490000|2021-09-05 23:44:50|85509|85459|85510|85460|85511|85461|85507.5|85457.5|13
1630885500000|2021-09-05 23:45:00|85509.8|85459.8|85510|85460|85511.6|85461.6|85506.6|85456.6|26
1630885510000|2021-09-05 23:45:10|85509.3|85459.3|85510|85460|85510|85460|85507.7|85457.7|11
1630885520000|2021-09-05 23:45:20|85510.1|85460.1|85507.1|85457.1|85510.3|85460.3|85507.1|85457.1|19
1630885530000|2021-09-05 23:45:30|85509.5|85459.5|85508.8|85458.8|85509.9|85459.9|85508.6|85458.6|10
1630885540000|2021-09-05 23:45:40|85509.8|85459.8|85509.7|85459.7|85514|85464|85508.3|85458.3|25
1630885550000|2021-09-05 23:45:50|85509.4|85459.4|85506.9|85456.9|85511.4|85461.4|85506.6|85456.6|14
1630885560000|2021-09-05 23:46:00|85506.7|85456.7|85507.9|85457.9|85509|85459|85506.7|85456.7|9
1630885570000|2021-09-05 23:46:10|85507.8|85457.8|85508.4|85458.4|85510.5|85460.5|85506.7|85456.7|15
1630885580000|2021-09-05 23:46:20|85508.7|85458.7|85505.3|85455.3|85508.7|85458.7|85503.8|85453.8|15
1630885590000|2021-09-05 23:46:30|85505.4|85455.4|85509.2|85459.2|85509.2|85459.2|85505.3|85455.3|11
1630885600000|2021-09-05 23:46:40|85509.9|85459.9|85514.1|85464.1|85516.8|85466.8|85507.6|85457.6|28
1630885610000|2021-09-05 23:46:50|85514.2|85464.2|85512|85462|85518.8|85468.8|85512|85462|16
1630885620000|2021-09-05 23:47:00|85511.7|85461.7|85514|85464|85515.2|85465.2|85511.7|85461.7|20
1630885630000|2021-09-05 23:47:10|85513.8|85463.8|85500.9|85450.9|85515.5|85465.5|85496.5|85432.2|38
1630885640000|2021-09-05 23:47:20|85500.3|85450.3|85500.5|85450.5|85509.1|85452.5|85498.1|85438.2|11
1630885650000|2021-09-05 23:47:30|85500.6|85450.6|85508.7|85438|85508.7|85453|85498.9|85438|19
1630885660000|2021-09-05 23:47:40|85501|85451|85497.9|85447.9|85509|85451.6|85497.9|85437.9|7
1630885670000|2021-09-05 23:47:50|85508|85437.5|85498.6|85448.6|85508.9|85450.2|85496.5|85437|18
1630885680000|2021-09-05 23:48:00|85498.2|85448.2|85497.9|85447.9|85498.6|85448.6|85497.6|85447.6|11
1630885690000|2021-09-05 23:48:10|85499.9|85449.9|85497.1|85447.1|85501.2|85451.2|85493.3|85443.3|15
1630885700000|2021-09-05 23:48:20|85493.1|85443.1|85494.7|85444.7|85495.1|85445.1|85492.1|85442.1|13
1630885710000|2021-09-05 23:48:30|85494.1|85444.1|85493.9|85443.9|85497.5|85447.5|85493.2|85443.2|19
1630885720000|2021-09-05 23:48:40|85493.3|85443.3|85495.6|85445.6|85497.5|85447.5|85493|85443|15
1630885730000|2021-09-05 23:48:50|85495.1|85445.1|85495.8|85445.8|85496.5|85446.5|85495|85445|18
1630885740000|2021-09-05 23:49:00|85495.3|85445.3|85495.7|85445.7|85497|85447|85495.1|85445.1|10
1630885750000|2021-09-05 23:49:10|85495.1|85445.1|85495.8|85445.8|85496.7|85446.7|85494.7|85444.7|17
1630885760000|2021-09-05 23:49:20|85495.6|85445.6|85507.9|85457.9|85507.9|85457.9|85493.4|85443.4|7
1630885770000|2021-09-05 23:49:30|85495.9|85445.9|85495.5|85445.5|85497.8|85447.8|85495.5|85445.5|33
1630885780000|2021-09-05 23:49:40|85494.9|85444.9|85497.9|85447.9|85498.6|85448.6|85494.8|85444.8|24
1630885790000|2021-09-05 23:49:50|85498.1|85448.1|85495.2|85445.2|85498.1|85448.1|85494.9|85444.9|19
1630885800000|2021-09-05 23:50:00|85494.9|85444.9|85496.9|85446.9|85499.2|85449.2|85494.9|85444.9|44
1630885810000|2021-09-05 23:50:10|85497.9|85447.9|85496.1|85446.1|85498.9|85448.9|85495.8|85445.8|13
1630885820000|2021-09-05 23:50:20|85496.9|85446.9|85498.5|85448.5|85500.2|85450.2|85495.9|85445.9|17
1630885830000|2021-09-05 23:50:30|85498.3|85448.3|85497.2|85447.2|85500|85450|85497.2|85447.2|18
1630885840000|2021-09-05 23:50:40|85497.6|85447.6|85497.1|85447.1|85498.4|85448.4|85496.4|85446.4|13
1630885850000|2021-09-05 23:50:50|85496.2|85446.2|85497.2|85447.2|85498.5|85448.5|85493.5|85443.5|16
1630885860000|2021-09-05 23:51:00|85496.2|85446.2|85492.8|85442.8|85497.9|85447.9|85492.5|85442.5|39
1630885870000|2021-09-05 23:51:10|85493.3|85443.3|85495.6|85445.6|85497.9|85447.9|85492.3|85442.3|21
1630885880000|2021-09-05 23:51:20|85495.5|85445.5|85493.1|85443.1|85497.1|85447.1|85492.4|85442.4|25
1630885890000|2021-09-05 23:51:30|85493.3|85443.3|85494.4|85444.4|85494.4|85444.4|85493.2|85443.2|13
1630885900000|2021-09-05 23:51:40|85495.7|85445.7|85508.2|85458.2|85513.6|85458.2|85492.6|85432.1|18
1630885910000|2021-09-05 23:51:50|85494|85444|85492|85442|85495.5|85445.5|85491.7|85441.7|25
1630885920000|2021-09-05 23:52:00|85492.2|85442.2|85497.2|85447.2|85502.4|85447.2|85490.2|85427.5|12
1630885930000|2021-09-05 23:52:10|85506.4|85435.6|85491.2|85441.2|85507.5|85444.4|85490.7|85430.9|17
1630885940000|2021-09-05 23:52:20|85491.5|85441.5|85492|85442|85496.2|85446.2|85491.2|85441.2|23
1630885950000|2021-09-05 23:52:30|85492.3|85442.3|85494.8|85444.8|85495.7|85445.7|85492|85442|15
1630885960000|2021-09-05 23:52:40|85494|85444|85494.3|85444.3|85495.5|85445.5|85494|85444|12
1630885970000|2021-09-05 23:52:50|85494.7|85444.7|85496.6|85446.6|85497.1|85447.1|85493.7|85443.7|18
1630885980000|2021-09-05 23:53:00|85496.4|85446.4|85495.5|85445.5|85497.9|85447.9|85495.5|85445.5|15
1630885990000|2021-09-05 23:53:10|85495.6|85445.6|85494.4|85444.4|85495.8|85445.8|85494.2|85444.2|15
1630886000000|2021-09-05 23:53:20|85494.6|85444.6|85496.9|85446.9|85497.5|85447.5|85494|85444|10
1630886010000|2021-09-05 23:53:30|85498.5|85448.5|85496.3|85446.3|85498.5|85448.5|85495.9|85445.9|12
1630886020000|2021-09-05 23:53:40|85497.5|85447.5|85495.7|85445.7|85508.9|85449|85495.6|85432|20
1630886030000|2021-09-05 23:53:50|85495.9|85445.9|85496.9|85446.9|85498.9|85448.9|85495.4|85445.4|15
1630886040000|2021-09-05 23:54:00|85497.3|85447.3|85498.4|85448.4|85500.1|85450.1|85497.2|85447.2|11
1630886050000|2021-09-05 23:54:10|85498.3|85448.3|85499.1|85449.1|85499.2|85449.2|85498.1|85448.1|4
1630886060000|2021-09-05 23:54:20|85501.4|85451.4|85498|85448|85501.4|85451.4|85497.5|85447.5|8
1630886070000|2021-09-05 23:54:30|85499.5|85449.5|85497|85447|85499.5|85449.5|85497|85447|9
1630886080000|2021-09-05 23:54:40|85497.4|85447.4|85499.8|85449.8|85501.5|85451.5|85497.4|85447.4|12
1630886090000|2021-09-05 23:54:50|85498.2|85448.2|85495.4|85445.4|85501.9|85451.9|85494.2|85444.2|34
1630886100000|2021-09-05 23:55:00|85496|85446|85496.5|85446.5|85496.6|85446.6|85494.3|85444.3|18
1630886110000|2021-09-05 23:55:10|85495.9|85445.9|85497.2|85447.2|85498.8|85448.8|85495.9|85445.9|15
1630886120000|2021-09-05 23:55:20|85498.4|85448.4|85496.6|85446.6|85510.8|85451.7|85496.6|85440|7
1630886130000|2021-09-05 23:55:30|85497.2|85447.2|85496.2|85446.2|85498.2|85448.2|85496|85446|22
1630886140000|2021-09-05 23:55:40|85496.3|85446.3|85498|85448|85503.5|85453.5|85496.1|85446.1|18
1630886150000|2021-09-05 23:55:50|85497.8|85447.8|85497.5|85447.5|85499.4|85449.4|85497.3|85447.3|15
1630886160000|2021-09-05 23:56:00|85497.1|85447.1|85496.7|85446.7|85498.7|85448.7|85496|85446|19
1630886170000|2021-09-05 23:56:10|85496.9|85446.9|85500.6|85450.6|85501|85451|85496.2|85446.2|30
1630886180000|2021-09-05 23:56:20|85499.8|85449.8|85498.6|85448.6|85499.8|85449.8|85497.4|85447.4|11
1630886190000|2021-09-05 23:56:30|85499|85449|85499.3|85449.3|85500.4|85450.4|85498.1|85448.1|21
1630886200000|2021-09-05 23:56:40|85499.6|85449.6|85495.1|85445.1|85499.6|85449.6|85493.7|85443.7|27
1630886210000|2021-09-05 23:56:50|85494.8|85444.8|85496.4|85446.4|85498.7|85448.7|85494.8|85444.8|31
1630886220000|2021-09-05 23:57:00|85497.2|85447.2|85496.5|85446.5|85497.3|85447.3|85495.4|85445.4|16
1630886230000|2021-09-05 23:57:10|85497.5|85447.5|85503.6|85453.6|85507.1|85457.1|85497.3|85447.3|27
1630886240000|2021-09-05 23:57:20|85505.4|85455.4|85500.5|85450.5|85505.5|85455.5|85500.5|85450.5|26
1630886250000|2021-09-05 23:57:30|85500.6|85450.6|85502.4|85452.4|85503.8|85453.8|85499.2|85449.2|28
1630886260000|2021-09-05 23:57:40|85502.5|85452.5|85501.6|85451.6|85502.6|85452.6|85500.7|85450.7|20
1630886270000|2021-09-05 23:57:50|85499.8|85449.8|85498.5|85448.5|85505.7|85455.7|85496.4|85446.4|44
1630886280000|2021-09-05 23:58:00|85498|85448|85501.1|85451.1|85502.1|85452.1|85497.8|85447.8|27
1630886290000|2021-09-05 23:58:10|85500.5|85450.5|85499.6|85449.6|85501.2|85451.2|85498.9|85448.9|31
1630886300000|2021-09-05 23:58:20|85500.8|85450.8|85521.2|85471.2|85524.8|85474.8|85500.8|85450.8|56
1630886310000|2021-09-05 23:58:30|85520.2|85470.2|85519.8|85469.8|85520.9|85470.9|85518.5|85468.5|19
1630886320000|2021-09-05 23:58:40|85519.9|85469.9|85516.5|85466.5|85523.4|85473.4|85516.5|85466.5|17
1630886330000|2021-09-05 23:58:50|85517.8|85467.8|85518.9|85468.9|85521.3|85471.3|85517.3|85467.3|17
1630886340000|2021-09-05 23:59:00|85518.4|85468.4|85518.4|85468.4|85520.9|85470.9|85517.5|85467.5|19
1630886350000|2021-09-05 23:59:10|85518.5|85468.5|85520|85470|85521.1|85471.1|85515.7|85465.7|22
1630886360000|2021-09-05 23:59:20|85521.1|85471.1|85519.7|85469.7|85521.1|85471.1|85516.9|85466.9|11
1630886370000|2021-09-05 23:59:30|85519.5|85469.5|85517|85467|85520.1|85470.1|85517|85467|20
1630886380000|2021-09-05 23:59:40|85516.9|85466.9|85519|85469|85520.9|85470.9|85516.9|85466.9|15
1630886390000|2021-09-05 23:59:50|85519.1|85469.1|85518.6|85468.6|85520.9|85470.9|85518.5|85468.5|14
1630886400000|2021-09-06 00:00:00|85518.3|85468.3|85524.2|85474.2|85525.7|85475.7|85518.3|85468.3|51
1630886410000|2021-09-06 00:00:10|85524.3|85474.3|85523.4|85473.4|85525.3|85475.3|85521.8|85471.8|38
1630886420000|2021-09-06 00:00:20|85523.5|85473.5|85522.7|85472.7|85524|85474|85522.3|85472.3|21
1630886430000|2021-09-06 00:00:30|85522.8|85472.8|85524.5|85474.5|85525.5|85475.5|85522.6|85472.6|23
1630886440000|2021-09-06 00:00:40|85524.8|85474.8|85525.1|85475.1|85525.7|85475.7|85524.1|85474.1|16
1630886450000|2021-09-06 00:00:50|85526.8|85476.8|85526|85476|85528.5|85478.5|85525.6|85475.6|19
1630886460000|2021-09-06 00:01:00|85526.2|85476.2|85526.7|85476.7|85526.8|85476.8|85525.9|85475.9|19
1630886470000|2021-09-06 00:01:10|85528.2|85478.2|85526.2|85476.2|85528.2|85478.2|85525.3|85475.3|20
1630886480000|2021-09-06 00:01:20|85526.1|85476.1|85524.3|85474.3|85526.2|85476.2|85524.2|85474.2|27
1630886490000|2021-09-06 00:01:30|85527.1|85477.1|85524.4|85474.4|85527.5|85477.5|85524.2|85474.2|30
1630886500000|2021-09-06 00:01:40|85524.3|85474.3|85527.1|85477.1|85527.6|85477.6|85524.3|85474.3|21
1630886510000|2021-09-06 00:01:50|85527.6|85477.6|85526.1|85476.1|85527.6|85477.6|85526.1|85476.1|12
1630886520000|2021-09-06 00:02:00|85525.2|85475.2|85524.8|85474.8|85525.2|85475.2|85521.8|85471.8|23
1630886530000|2021-09-06 00:02:10|85524.9|85474.9|85523.7|85473.7|85525.9|85475.9|85523.2|85473.2|19
1630886540000|2021-09-06 00:02:20|85523.9|85473.9|85522.5|85472.5|85523.9|85473.9|85522.4|85472.4|21
1630886550000|2021-09-06 00:02:30|85522.6|85472.6|85523.6|85473.6|85523.6|85473.6|85521.4|85471.4|11
1630886560000|2021-09-06 00:02:40|85523.2|85473.2|85523.3|85473.3|85523.8|85473.8|85522.8|85472.8|17
1630886570000|2021-09-06 00:02:50|85523.2|85473.2|85527.3|85477.3|85527.5|85477.5|85522.2|85472.2|20
1630886580000|2021-09-06 00:03:00|85527.4|85477.4|85530.2|85480.2|85530.2|85480.2|85526.8|85476.8|25
1630886590000|2021-09-06 00:03:10|85529.6|85479.6|85532.1|85482.1|85534.2|85484.2|85527.9|85477.9|23
1630886600000|2021-09-06 00:03:20|85531.3|85481.3|85540.7|85490.7|85542.8|85492.8|85531.3|85481.3|45
1630886610000|2021-09-06 00:03:30|85540.5|85490.5|85543.3|85493.3|85546.4|85496.4|85540.5|85490.5|33
1630886620000|2021-09-06 00:03:40|85543.6|85493.6|85541.4|85491.4|85544.8|85494.8|85540.3|85490.3|39
1630886630000|2021-09-06 00:03:50|85541.5|85491.5|85546.5|85496.5|85546.5|85496.5|85540.1|85490.1|30
1630886640000|2021-09-06 00:04:00|85546.1|85496.1|85549.5|85499.5|85550.4|85500.4|85545.3|85495.3|22
1630886650000|2021-09-06 00:04:10|85548.8|85498.8|85556.2|85506.2|85559.7|85509.7|85548.8|85498.8|43
1630886660000|2021-09-06 00:04:20|85555.2|85505.2|85556.7|85506.7|85557|85507|85554.3|85504.3|32
1630886670000|2021-09-06 00:04:30|85556.9|85506.9|85555.9|85505.9|85557.8|85507.8|85555.9|85505.9|21
1630886680000|2021-09-06 00:04:40|85556.5|85506.5|85561.1|85511.1|85561.1|85511.1|85556.5|85506.5|32
1630886690000|2021-09-06 00:04:50|85559.3|85509.3|85552.8|85502.8|85560.4|85510.4|85552.8|85502.8|35
1630886700000|2021-09-06 00:05:00|85552.7|85502.7|85550.7|85500.7|85556.2|85506.2|85549.9|85499.9|40
1630886710000|2021-09-06 00:05:10|85551.3|85501.3|85543.4|85493.4|85551.3|85501.3|85543.1|85493.1|34
1630886720000|2021-09-06 00:05:20|85542.8|85492.8|85544.5|85494.5|85545.4|85495.4|85542.4|85492.4|40
1630886730000|2021-09-06 00:05:30|85543.7|85493.7|85545.2|85495.2|85545.9|85495.9|85542.8|85492.8|11
1630886740000|2021-09-06 00:05:40|85545.8|85495.8|85541.2|85491.2|85545.8|85495.8|85541.2|85491.2|17
1630886750000|2021-09-06 00:05:50|85541.1|85491.1|85540.3|85490.3|85544|85494|85538.9|85488.9|25
1630886760000|2021-09-06 00:06:00|85540.6|85490.6|85540|85490|85541.9|85491.9|85537.6|85487.6|24
1630886770000|2021-09-06 00:06:10|85537.9|85487.9|85534.4|85484.4|85541|85491|85534.4|85484.4|16
1630886780000|2021-09-06 00:06:20|85533.9|85483.9|85534.2|85484.2|85535.9|85485.9|85532.9|85482.9|16
1630886790000|2021-09-06 00:06:30|85533.9|85483.9|85530.4|85480.4|85534.2|85484.2|85529.7|85479.7|25
1630886800000|2021-09-06 00:06:40|85529.7|85479.7|85533|85483|85533|85483|85529.7|85479.7|19
1630886810000|2021-09-06 00:06:50|85531.6|85481.6|85534.6|85484.6|85535|85485|85531.3|85481.3|19
1630886820000|2021-09-06 00:07:00|85534.7|85484.7|85534.9|85484.9|85544.8|85485.2|85533.2|85462.7|11
1630886830000|2021-09-06 00:07:10|85535.3|85485.3|85538.2|85488.2|85540.9|85490.8|85531.2|85470.7|30
1630886840000|2021-09-06 00:07:20|85540.5|85490.5|85539.9|85489.9|85541.4|85491.4|85537.9|85487.9|23
1630886850000|2021-09-06 00:07:30|85540.6|85490.6|85542.4|85492.4|85542.8|85492.8|85540.6|85490.6|26
1630886860000|2021-09-06 00:07:40|85542.1|85492.1|85543.8|85493.8|85544|85494|85541.7|85491.7|17
1630886870000|2021-09-06 00:07:50|85543.6|85493.6|85543.6|85493.6|85543.9|85493.9|85543.1|85493.1|30
1630886880000|2021-09-06 00:08:00|85545.4|85495.4|85546.5|85496.5|85546.9|85496.9|85544.8|85494.8|37
1630886890000|2021-09-06 00:08:10|85545.8|85495.8|85548.4|85498.4|85548.9|85498.9|85545.3|85495.3|28
1630886900000|2021-09-06 00:08:20|85548.2|85498.2|85548.1|85498.1|85548.5|85498.5|85547.1|85497.1|16
1630886910000|2021-09-06 00:08:30|85549.5|85499.5|85552.3|85502.3|85552.8|85502.8|85548.6|85498.6|24
1630886920000|2021-09-06 00:08:40|85553|85503|85552.5|85502.5|85553|85503|85551.6|85501.6|10
1630886930000|2021-09-06 00:08:50|85552.6|85502.6|85553.3|85503.3|85553.6|85503.6|85552.2|85502.2|15
1630886940000|2021-09-06 00:09:00|85553.4|85503.4|85549.5|85499.5|85553.8|85503.8|85549.5|85499.5|20
1630886950000|2021-09-06 00:09:10|85549.7|85499.7|85549.9|85499.9|85551.6|85501.6|85549.5|85499.5|29
1630886960000|2021-09-06 00:09:20|85549.7|85499.7|85546.6|85496.6|85550.5|85500.5|85546|85496|25
1630886970000|2021-09-06 00:09:30|85546.5|85496.5|85549.1|85499.1|85549.5|85499.5|85546.3|85496.3|26
1630886980000|2021-09-06 00:09:40|85549|85499|85548.5|85498.5|85549|85499|85547.6|85497.6|13
1630886990000|2021-09-06 00:09:50|85548.8|85498.8|85548.3|85498.3|85548.8|85498.8|85547.9|85497.9|8
1630887000000|2021-09-06 00:10:00|85549.8|85499.8|85548.4|85498.4|85549.8|85499.8|85545.2|85495.2|23
1630887010000|2021-09-06 00:10:10|85548.3|85498.3|85546.5|85496.5|85548.3|85498.3|85546.5|85496.5|21
1630887020000|2021-09-06 00:10:20|85544.8|85494.8|85546.2|85496.2|85546.2|85496.2|85544.4|85494.4|19
1630887030000|2021-09-06 00:10:30|85545.6|85495.6|85540.2|85490.2|85546.1|85496.1|85538.5|85488.5|26
1630887040000|2021-09-06 00:10:40|85539.3|85489.3|85542.1|85492.1|85542.8|85492.8|85539.3|85489.3|29
1630887050000|2021-09-06 00:10:50|85541.7|85491.7|85542.9|85492.9|85543|85493|85541.4|85491.4|16
1630887060000|2021-09-06 00:11:00|85542.6|85492.6|85542.7|85492.7|85543.5|85493.5|85542.1|85492.1|13
1630887070000|2021-09-06 00:11:10|85542.6|85492.6|85543.6|85493.6|85543.6|85493.6|85541.4|85491.4|15
1630887080000|2021-09-06 00:11:20|85543.1|85493.1|85543.1|85493.1|85543.9|85493.9|85542.7|85492.7|16
1630887090000|2021-09-06 00:11:30|85543.9|85493.9|85543.5|85493.5|85543.9|85493.9|85542|85492|17
1630887100000|2021-09-06 00:11:40|85543.8|85493.8|85543.6|85493.6|85543.9|85493.9|85542.8|85492.8|17
1630887110000|2021-09-06 00:11:50|85543.5|85493.5|85543.1|85493.1|85544|85494|85543|85493|14
1630887120000|2021-09-06 00:12:00|85543.3|85493.3|85543|85493|85544.4|85494.4|85543|85493|13
1630887130000|2021-09-06 00:12:10|85543.4|85493.4|85544|85494|85546.4|85496.4|85543|85493|16
1630887140000|2021-09-06 00:12:20|85544.5|85494.5|85544.2|85494.2|85544.6|85494.6|85543.1|85493.1|22
1630887150000|2021-09-06 00:12:30|85544|85494|85546.7|85496.7|85546.7|85496.7|85543.9|85493.9|18
1630887160000|2021-09-06 00:12:40|85546.6|85496.6|85548.9|85498.9|85548.9|85498.9|85545.5|85495.5|15
1630887170000|2021-09-06 00:12:50|85549.3|85499.3|85550.5|85500.5|85552.3|85502.3|85549.3|85499.3|16
1630887180000|2021-09-06 00:13:00|85550.2|85500.2|85550|85500|85550.8|85500.8|85549.4|85499.4|24
1630887190000|2021-09-06 00:13:10|85550.2|85500.2|85553.3|85503.3|85553.3|85503.3|85550.2|85500.2|19
1630887200000|2021-09-06 00:13:20|85553|85503|85554.6|85504.6|85554.6|85504.6|85552.4|85502.4|26
1630887210000|2021-09-06 00:13:30|85555|85505|85554.1|85504.1|85555|85505|85553.2|85503.2|17
1630887220000|2021-09-06 00:13:40|85554|85504|85552.3|85502.3|85554.6|85504.6|85551.5|85501.5|28
1630887230000|2021-09-06 00:13:50|85550.7|85500.7|85551.6|85501.6|85553.2|85503.2|85550.5|85500.5|27
1630887240000|2021-09-06 00:14:00|85551.8|85501.8|85549.8|85499.8|85552.5|85502.5|85549.8|85499.8|25
1630887250000|2021-09-06 00:14:10|85551|85501|85550.5|85500.5|85551.1|85501.1|85549.8|85499.8|24
1630887260000|2021-09-06 00:14:20|85551.2|85501.2|85546.9|85496.9|85551.6|85501.6|85546.9|85496.9|21
1630887270000|2021-09-06 00:14:30|85547.3|85497.3|85547.2|85497.2|85547.7|85497.7|85546.8|85496.8|11
1630887280000|2021-09-06 00:14:40|85548.5|85498.5|85547.2|85497.2|85548.5|85498.5|85546.7|85496.7|15
1630887290000|2021-09-06 00:14:50|85546.9|85496.9|85546.2|85496.2|85546.9|85496.9|85541.7|85491.7|21
1630887300000|2021-09-06 00:15:00|85546.3|85496.3|85547.7|85497.7|85547.8|85497.8|85545.5|85495.5|24
1630887310000|2021-09-06 00:15:10|85547.1|85497.1|85547.1|85497.1|85547.1|85497.1|85545.5|85495.5|10
1630887320000|2021-09-06 00:15:20|85547.5|85497.5|85548.9|85498.9|85548.9|85498.9|85546.3|85496.3|21
1630887330000|2021-09-06 00:15:30|85548.8|85498.8|85547.4|85497.4|85548.8|85498.8|85547|85497|20
1630887340000|2021-09-06 00:15:40|85547.9|85497.9|85545.2|85495.2|85548.8|85498.8|85545.2|85495.2|8
1630887350000|2021-09-06 00:15:50|85546.5|85496.5|85545.7|85495.7|85546.9|85496.9|85544.2|85494.2|12
1630887360000|2021-09-06 00:16:00|85545.9|85495.9|85545.1|85495.1|85546.4|85496.4|85543.6|85493.6|20
1630887370000|2021-09-06 00:16:10|85544.6|85494.6|85547|85497|85547|85497|85544.2|85494.2|15
1630887380000|2021-09-06 00:16:20|85546.4|85496.4|85545.1|85495.1|85548.3|85498.3|85544.3|85494.3|26
1630887390000|2021-09-06 00:16:30|85545|85495|85544.1|85494.1|85545.1|85495.1|85543.4|85493.4|28
1630887400000|2021-09-06 00:16:40|85543.3|85493.3|85546.7|85496.7|85547.9|85497.9|85542.7|85492.7|37
1630887410000|2021-09-06 00:16:50|85546.8|85496.8|85545.6|85495.6|85546.8|85496.8|85544.2|85494.2|26
1630887420000|2021-09-06 00:17:00|85545.7|85495.7|85543.9|85493.9|85545.8|85495.8|85543.9|85493.9|7
1630887430000|2021-09-06 00:17:10|85544|85494|85544.6|85494.6|85546.3|85496.3|85543.2|85493.2|16
1630887440000|2021-09-06 00:17:20|85544.5|85494.5|85544.7|85494.7|85546.1|85496.1|85544.2|85494.2|11
1630887450000|2021-09-06 00:17:30|85544.3|85494.3|85548.7|85498.7|85548.7|85498.7|85543.4|85493.4|26
1630887460000|2021-09-06 00:17:40|85547.8|85497.8|85546.4|85496.4|85549.8|85499.8|85546.4|85496.4|18
1630887470000|2021-09-06 00:17:50|85546|85496|85545.2|85495.2|85547.3|85497.3|85544.2|85494.2|32
1630887480000|2021-09-06 00:18:00|85545.7|85495.7|85544.3|85494.3|85545.8|85495.8|85544.3|85494.3|10
1630887490000|2021-09-06 00:18:10|85544.6|85494.6|85543.4|85493.4|85546|85496|85543.4|85493.4|18
1630887500000|2021-09-06 00:18:20|85543.1|85493.1|85544|85494|85544.8|85494.8|85542.6|85492.6|12
1630887510000|2021-09-06 00:18:30|85543.1|85493.1|85546.3|85496.3|85546.3|85496.3|85541|85491|8
1630887520000|2021-09-06 00:18:40|85544.3|85494.3|85544.8|85494.8|85544.8|85494.8|85542.1|85492.1|14
1630887530000|2021-09-06 00:18:50|85544.2|85494.2|85545.1|85495.1|85546.6|85496.6|85544.1|85494.1|14
1630887540000|2021-09-06 00:19:00|85544.6|85494.6|85544.2|85494.2|85545.7|85495.7|85544|85494|17
1630887550000|2021-09-06 00:19:10|85544.3|85494.3|85546.4|85496.4|85546.4|85496.4|85544.1|85494.1|9
1630887560000|2021-09-06 00:19:20|85544.8|85494.8|85544.2|85494.2|85545.4|85495.4|85543.3|85493.3|16
1630887570000|2021-09-06 00:19:30|85543.5|85493.5|85544.7|85494.7|85545|85495|85543.5|85493.5|6
1630887580000|2021-09-06 00:19:40|85545.6|85495.6|85541.3|85491.3|85545.6|85495.6|85540.2|85490.2|20
1630887590000|2021-09-06 00:19:50|85540.3|85490.3|85540|85490|85541|85491|85539.6|85489.6|24
1630887600000|2021-09-06 00:20:00|85540.2|85490.2|85539.2|85489.2|85541|85491|85539.2|85489.2|12
1630887610000|2021-09-06 00:20:10|85538.2|85488.2|85543.3|85493.3|85545.1|85495.1|85538.2|85488.2|22
1630887620000|2021-09-06 00:20:20|85544.6|85494.6|85540.2|85490.2|85546.2|85496.2|85540.2|85490.2|24
1630887630000|2021-09-06 00:20:30|85540.6|85490.6|85541.6|85491.6|85541.7|85491.7|85539.9|85489.9|17
1630887640000|2021-09-06 00:20:40|85541.2|85491.2|85541.9|85491.9|85542|85492|85540.7|85490.7|8
1630887650000|2021-09-06 00:20:50|85543.7|85493.7|85541.8|85491.8|85543.7|85493.7|85541.6|85491.6|16
1630887660000|2021-09-06 00:21:00|85544|85494|85542.7|85492.7|85544|85494|85537.2|85487.2|16
1630887670000|2021-09-06 00:21:10|85543.8|85493.8|85542|85492|85543.8|85493.8|85539.9|85489.9|15
1630887680000|2021-09-06 00:21:20|85541.9|85491.9|85542.7|85492.7|85542.7|85492.7|85540.4|85490.4|22
1630887690000|2021-09-06 00:21:30|85543.2|85493.2|85541.9|85491.9|85544|85494|85541.5|85491.5|20
1630887700000|2021-09-06 00:21:40|85542.4|85492.4|85540|85490|85543.9|85493.9|85540|85490|23
1630887710000|2021-09-06 00:21:50|85540.2|85490.2|85545.9|85495.9|85545.9|85495.9|85540.2|85490.2|30
1630887720000|2021-09-06 00:22:00|85546.6|85496.6|85545.7|85495.7|85547.1|85497.1|85543.4|85493.4|17
1630887730000|2021-09-06 00:22:10|85544.5|85494.5|85545.4|85495.4|85549.8|85499.8|85542.5|85492.5|29
1630887740000|2021-09-06 00:22:20|85545.9|85495.9|85541.8|85491.8|85546.5|85496.5|85541.8|85491.8|16
1630887750000|2021-09-06 00:22:30|85544|85494|85545.2|85495.2|85545.6|85495.6|85543.2|85493.2|5
1630887760000|2021-09-06 00:22:40|85543.8|85493.8|85542.5|85492.5|85547.6|85497.6|85542.5|85492.5|16
1630887770000|2021-09-06 00:22:50|85543.4|85493.4|85545.3|85495.3|85545.4|85495.4|85542.2|85492.2|7
1630887780000|2021-09-06 00:23:00|85545.9|85495.9|85543.6|85493.6|85545.9|85495.9|85543.3|85493.3|12
1630887790000|2021-09-06 00:23:10|85543.5|85493.5|85542.4|85492.4|85543.8|85493.8|85542.4|85492.4|7
1630887800000|2021-09-06 00:23:20|85542.3|85492.3|85543.2|85493.2|85543.3|85493.3|85542|85492|9
1630887810000|2021-09-06 00:23:30|85540.9|85490.9|85545.4|85495.4|85547.5|85497.5|85540.9|85490.9|9
1630887820000|2021-09-06 00:23:40|85544.5|85494.5|85544.1|85494.1|85546.8|85496.8|85544.1|85494.1|10
1630887830000|2021-09-06 00:23:50|85543.2|85493.2|85542.1|85492.1|85544.2|85494.2|85538.5|85488.5|16
1630887840000|2021-09-06 00:24:00|85546.3|85496.3|85542.2|85492.2|85546.3|85496.3|85541.6|85491.6|13
1630887850000|2021-09-06 00:24:10|85542|85492|85542.3|85492.3|85544.4|85494.4|85541.4|85491.4|9
1630887860000|2021-09-06 00:24:20|85542.5|85492.5|85542.5|85492.5|85543.4|85493.4|85542.2|85492.2|16
1630887870000|2021-09-06 00:24:30|85542.4|85492.4|85546.9|85496.9|85548.6|85498.6|85541.7|85491.7|16
1630887880000|2021-09-06 00:24:40|85543.7|85493.7|85543.5|85493.5|85547.2|85497.2|85542.7|85492.7|21
1630887890000|2021-09-06 00:24:50|85543|85493|85543.4|85493.4|85543.7|85493.7|85542.6|85492.6|4
1630887900000|2021-09-06 00:25:00|85545.8|85495.8|85544.4|85494.4|85545.8|85495.8|85543.9|85493.9|10
1630887910000|2021-09-06 00:25:10|85545.2|85495.2|85541.7|85491.7|85545.7|85495.7|85541.7|85491.7|8
1630887920000|2021-09-06 00:25:20|85541.9|85491.9|85544.5|85494.5|85550.5|85500.5|85541.5|85491.5|21
1630887930000|2021-09-06 00:25:30|85545.6|85495.6|85541.7|85491.7|85545.6|85495.6|85539.9|85489.9|13
1630887940000|2021-09-06 00:25:40|85542.4|85492.4|85545.2|85495.2|85545.2|85495.2|85540.7|85490.7|21
1630887950000|2021-09-06 00:25:50|85544|85494|85544.2|85494.2|85546.1|85496.1|85542.1|85492.1|10
1630887960000|2021-09-06 00:26:00|85544.8|85494.8|85547.6|85497.6|85547.9|85497.9|85542.6|85492.6|22
1630887970000|2021-09-06 00:26:10|85548.1|85498.1|85550.5|85500.5|85550.5|85500.5|85548|85498|13
1630887980000|2021-09-06 00:26:20|85550.2|85500.2|85547.9|85497.9|85551.8|85501.8|85547|85497|21
1630887990000|2021-09-06 00:26:30|85548.2|85498.2|85547.9|85497.9|85549.2|85499.2|85547.2|85497.2|21
1630888000000|2021-09-06 00:26:40|85548|85498|85548.4|85498.4|85549.2|85499.2|85547.3|85497.3|9
1630888010000|2021-09-06 00:26:50|85547.1|85497.1|85546.8|85496.8|85548.3|85498.3|85546|85496|12
1630888020000|2021-09-06 00:27:00|85547.6|85497.6|85548|85498|85548.8|85498.8|85547.6|85497.6|13
1630888030000|2021-09-06 00:27:10|85547.8|85497.8|85546.2|85496.2|85548.1|85498.1|85545.5|85495.5|11
1630888040000|2021-09-06 00:27:20|85546.4|85496.4|85550.5|85500.5|85551.7|85501.7|85546.4|85496.4|14
1630888050000|2021-09-06 00:27:30|85550.6|85500.6|85549.8|85499.8|85552.1|85502.1|85549.8|85499.8|15
1630888060000|2021-09-06 00:27:40|85552.5|85502.5|85550.7|85500.7|85553.2|85503.2|85550.7|85500.7|11
1630888070000|2021-09-06 00:27:50|85551.2|85501.2|85553.7|85503.7|85555.6|85505.6|85550.8|85500.8|21
1630888080000|2021-09-06 00:28:00|85553.1|85503.1|85551.7|85501.7|85553.5|85503.5|85551.7|85501.7|8
1630888090000|2021-09-06 00:28:10|85552.3|85502.3|85554.2|85504.2|85554.5|85504.5|85552.3|85502.3|12
1630888100000|2021-09-06 00:28:20|85554|85504|85553.4|85503.4|85554.3|85504.3|85551.4|85501.4|16
1630888110000|2021-09-06 00:28:30|85552.9|85502.9|85554.1|85504.1|85555.1|85505.1|85552.9|85502.9|4
1630888120000|2021-09-06 00:28:40|85554.2|85504.2|85553.8|85503.8|85554.2|85504.2|85552.5|85502.5|10
1630888130000|2021-09-06 00:28:50|85554.6|85504.6|85554.7|85504.7|85555.4|85505.4|85553.4|85503.4|16
1630888140000|2021-09-06 00:29:00|85554.9|85504.9|85554.3|85504.3|85557.2|85507.2|85553.4|85503.4|17
1630888150000|2021-09-06 00:29:10|85556.2|85506.2|85560.1|85510.1|85560.2|85510.2|85556.2|85506.2|11
1630888160000|2021-09-06 00:29:20|85560.2|85510.2|85558|85508|85560.2|85510.2|85556.1|85506.1|25
1630888170000|2021-09-06 00:29:30|85558.1|85508.1|85559.2|85509.2|85560.2|85510.2|85557.1|85507.1|26
1630888180000|2021-09-06 00:29:40|85559.4|85509.4|85558.9|85508.9|85560.8|85510.8|85558.3|85508.3|19
1630888190000|2021-09-06 00:29:50|85559.7|85509.7|85566.5|85516.5|85567.2|85517.2|85559.2|85509.2|23
1630888200000|2021-09-06 00:30:00|85565.6|85515.6|85562.3|85512.3|85567.3|85517.3|85561|85511|40
1630888210000|2021-09-06 00:30:10|85562.5|85512.5|85562.8|85512.8|85562.8|85512.8|85559|85509|21
1630888220000|2021-09-06 00:30:20|85562.5|85512.5|85558.5|85508.5|85564.7|85514.7|85558.5|85508.5|16
1630888230000|2021-09-06 00:30:30|85558.4|85508.4|85559.8|85509.8|85560.6|85510.6|85557.4|85507.4|19
1630888240000|2021-09-06 00:30:40|85559.7|85509.7|85559.5|85509.5|85560.5|85510.5|85558.6|85508.6|16
1630888250000|2021-09-06 00:30:50|85560|85510|85559.4|85509.4|85560.2|85510.2|85558.8|85508.8|14
1630888260000|2021-09-06 00:31:00|85559.3|85509.3|85556.9|85506.9|85559.9|85509.9|85556.2|85506.2|28
1630888270000|2021-09-06 00:31:10|85559.8|85509.8|85556.3|85506.3|85559.8|85509.8|85554.8|85504.8|24
1630888280000|2021-09-06 00:31:20|85556|85506|85555.7|85505.7|85556.6|85506.6|85555|85505|12
1630888290000|2021-09-06 00:31:30|85556.5|85506.5|85555.9|85505.9|85556.8|85506.8|85555.4|85505.4|12
1630888300000|2021-09-06 00:31:40|85557.7|85507.7|85555.1|85505.1|85557.9|85507.9|85554.9|85504.9|19
1630888310000|2021-09-06 00:31:50|85554.6|85504.6|85558|85508|85558.4|85508.4|85554.6|85504.6|20
1630888320000|2021-09-06 00:32:00|85557.9|85507.9|85557.4|85507.4|85559.4|85509.4|85555.8|85505.8|14
1630888330000|2021-09-06 00:32:10|85557.1|85507.1|85560.9|85510.9|85562.6|85512.6|85556.1|85506.1|29
1630888340000|2021-09-06 00:32:20|85561.2|85511.2|85561.7|85511.7|85564|85514|85560.4|85510.4|23
1630888350000|2021-09-06 00:32:30|85560.2|85510.2|85560.4|85510.4|85561.9|85511.9|85560|85510|10
1630888360000|2021-09-06 00:32:40|85560.5|85510.5|85558.6|85508.6|85560.5|85510.5|85558.6|85508.6|10
1630888370000|2021-09-06 00:32:50|85559.2|85509.2|85559.1|85509.1|85560.4|85510.4|85558.8|85508.8|7
1630888380000|2021-09-06 00:33:00|85559.5|85509.5|85564|85514|85564.8|85514.8|85556.6|85506.6|22
1630888390000|2021-09-06 00:33:10|85564.2|85514.2|85566.4|85516.4|85567.7|85517.7|85561.9|85511.9|29
1630888400000|2021-09-06 00:33:20|85566.9|85516.9|85567.4|85517.4|85568.9|85518.9|85566.9|85516.9|10
1630888410000|2021-09-06 00:33:30|85566.8|85516.8|85569.2|85519.2|85570|85520|85566.8|85516.8|22
1630888420000|2021-09-06 00:33:40|85569.5|85519.5|85570.2|85520.2|85571|85521|85568.1|85518.1|16
1630888430000|2021-09-06 00:33:50|85569.4|85519.4|85569|85519|85569.8|85519.8|85568|85518|10
1630888440000|2021-09-06 00:34:00|85569.1|85519.1|85568.6|85518.6|85569.1|85519.1|85568.2|85518.2|11
1630888450000|2021-09-06 00:34:10|85567.4|85517.4|85571.1|85521.1|85574|85524|85567.2|85517.2|17
1630888460000|2021-09-06 00:34:20|85571.8|85521.8|85573.9|85523.9|85574.5|85524.5|85570.5|85520.5|22
1630888470000|2021-09-06 00:34:30|85574|85524|85572.9|85522.9|85574.8|85524.8|85572.8|85522.8|11
1630888480000|2021-09-06 00:34:40|85573|85523|85569.1|85519.1|85574.6|85524.6|85568.9|85518.9|14
1630888490000|2021-09-06 00:34:50|85568.9|85518.9|85567|85517|85568.9|85518.9|85565.8|85515.8|12
1630888500000|2021-09-06 00:35:00|85566|85516|85568.5|85518.5|85570|85520|85566|85516|16
1630888510000|2021-09-06 00:35:10|85567.8|85517.8|85576|85526|85576|85526|85566.9|85516.9|31
1630888520000|2021-09-06 00:35:20|85574.6|85524.6|85576|85526|85579.1|85529.1|85574.6|85524.6|23
1630888530000|2021-09-06 00:35:30|85574.7|85524.7|85574.2|85524.2|85577.8|85527.8|85574|85524|24
1630888540000|2021-09-06 00:35:40|85574.7|85524.7|85571.8|85521.8|85575.9|85525.9|85570.5|85520.5|42
1630888550000|2021-09-06 00:35:50|85572.1|85522.1|85574.3|85524.3|85574.3|85524.3|85571|85521|30
1630888560000|2021-09-06 00:36:00|85572.1|85522.1|85570.7|85520.7|85572.3|85522.3|85570.5|85520.5|21
1630888570000|2021-09-06 00:36:10|85571.2|85521.2|85572.7|85522.7|85573|85523|85570.6|85520.6|7
1630888580000|2021-09-06 00:36:20|85571.4|85521.4|85573.5|85523.5|85574.9|85524.9|85567.1|85517.1|10
1630888590000|2021-09-06 00:36:30|85570.9|85520.9|85574.2|85524.2|85574.8|85524.8|85570.9|85520.9|33
1630888600000|2021-09-06 00:36:40|85573.2|85523.2|85573.6|85523.6|85576.2|85526.2|85573|85523|18
1630888610000|2021-09-06 00:36:50|85573.5|85523.5|85576|85526|85576.7|85526.7|85572|85522|17
1630888620000|2021-09-06 00:37:00|85575.9|85525.9|85574.3|85524.3|85575.9|85525.9|85570.3|85520.3|16
1630888630000|2021-09-06 00:37:10|85571|85521|85572.5|85522.5|85572.9|85522.9|85571|85521|25
1630888640000|2021-09-06 00:37:20|85571.6|85521.6|85571.8|85521.8|85572.4|85522.4|85569.6|85519.6|19
1630888650000|2021-09-06 00:37:30|85573.5|85523.5|85572.9|85522.9|85573.5|85523.5|85569.7|85519.7|28
1630888660000|2021-09-06 00:37:40|85573.1|85523.1|85571.8|85521.8|85574|85524|85571|85521|16
1630888670000|2021-09-06 00:37:50|85571.6|85521.6|85570.7|85520.7|85571.6|85521.6|85567.4|85517.4|23
1630888680000|2021-09-06 00:38:00|85571.6|85521.6|85571|85521|85572|85522|85568.7|85518.7|29
1630888690000|2021-09-06 00:38:10|85570|85520|85569.2|85519.2|85571.8|85521.8|85568.4|85518.4|14
1630888700000|2021-09-06 00:38:20|85568.8|85518.8|85572.3|85522.3|85572.8|85522.8|85568.8|85518.8|31
1630888710000|2021-09-06 00:38:30|85572.6|85522.6|85573.2|85523.2|85574.1|85524.1|85572.1|85522.1|23
1630888720000|2021-09-06 00:38:40|85574.5|85524.5|85572.6|85522.6|85574.8|85524.8|85572.6|85522.6|7
1630888730000|2021-09-06 00:38:50|85572|85522|85568.4|85518.4|85574.8|85524.8|85565.8|85515.8|46
1630888740000|2021-09-06 00:39:00|85571.9|85521.9|85568.7|85518.7|85572.5|85522.5|85567.8|85517.8|23
1630888750000|2021-09-06 00:39:10|85567.4|85517.4|85569.6|85519.6|85569.9|85519.9|85567.2|85517.2|22
1630888760000|2021-09-06 00:39:20|85568.9|85518.9|85570.2|85520.2|85571.1|85521.1|85568.2|85518.2|14
1630888770000|2021-09-06 00:39:30|85570.8|85520.8|85568.1|85518.1|85570.8|85520.8|85566.4|85516.4|18
1630888780000|2021-09-06 00:39:40|85568.2|85518.2|85567|85517|85568.6|85518.6|85565|85515|11
1630888790000|2021-09-06 00:39:50|85566.4|85516.4|85563.4|85513.4|85568.3|85518.3|85563.3|85513.3|12
1630888800000|2021-09-06 00:40:00|85563.6|85513.6|85567.4|85517.4|85569.3|85519.3|85563.3|85513.3|14
1630888810000|2021-09-06 00:40:10|85568|85518|85567.9|85517.9|85568.8|85518.8|85565.7|85515.7|9
1630888820000|2021-09-06 00:40:20|85566.5|85516.5|85567.8|85517.8|85569.5|85519.5|85566|85516|21
1630888830000|2021-09-06 00:40:30|85568.5|85518.5|85571.1|85521.1|85572.6|85522.6|85568.5|85518.5|21
1630888840000|2021-09-06 00:40:40|85572.2|85522.2|85571.3|85521.3|85572.2|85522.2|85569.5|85519.5|17
1630888850000|2021-09-06 00:40:50|85571.4|85521.4|85573.7|85523.7|85576.1|85526.1|85568.8|85518.8|22
1630888860000|2021-09-06 00:41:00|85573.1|85523.1|85571.1|85521.1|85575.5|85525.5|85570.6|85520.6|14
1630888870000|2021-09-06 00:41:10|85570|85520|85570.6|85520.6|85571.1|85521.1|85569.8|85519.8|5
1630888880000|2021-09-06 00:41:20|85570.9|85520.9|85573.2|85523.2|85574.4|85524.4|85570.9|85520.9|10
1630888890000|2021-09-06 00:41:30|85572.4|85522.4|85574.8|85524.8|85574.8|85524.8|85567.7|85517.7|9
1630888900000|2021-09-06 00:41:40|85574.1|85524.1|85573.2|85523.2|85576.3|85526.3|85571.4|85521.4|14
1630888910000|2021-09-06 00:41:50|85572.9|85522.9|85572.6|85522.6|85572.9|85522.9|85569.5|85519.5|12
1630888920000|2021-09-06 00:42:00|85572.4|85522.4|85568|85518|85572.4|85522.4|85567.8|85517.8|12
1630888930000|2021-09-06 00:42:10|85567.8|85517.8|85573.9|85523.9|85575.7|85525.7|85567.8|85517.8|11
1630888940000|2021-09-06 00:42:20|85575.3|85525.3|85574.1|85524.1|85580.7|85530.7|85572.8|85522.8|21
1630888950000|2021-09-06 00:42:30|85574.4|85524.4|85573.1|85523.1|85577|85527|85573.1|85523.1|20
1630888960000|2021-09-06 00:42:40|85574|85524|85574|85524|85577.9|85527.9|85572.6|85522.6|15
1630888970000|2021-09-06 00:42:50|85573|85523|85574.7|85524.7|85577.9|85527.9|85572.8|85522.8|31
1630888980000|2021-09-06 00:43:00|85574.5|85524.5|85575.7|85525.7|85576.2|85526.2|85574.4|85524.4|15
1630888990000|2021-09-06 00:43:10|85575|85525|85576.7|85526.7|85577.4|85527.4|85574.1|85524.1|13
1630889000000|2021-09-06 00:43:20|85577.1|85527.1|85576|85526|85577.1|85527.1|85574|85524|14
1630889010000|2021-09-06 00:43:30|85575.6|85525.6|85575.4|85525.4|85578.2|85528.2|85574.4|85524.4|19
1630889020000|2021-09-06 00:43:40|85575.1|85525.1|85575.9|85525.9|85576.3|85526.3|85573.1|85523.1|19
1630889030000|2021-09-06 00:43:50|85575.4|85525.4|85570.9|85520.9|85575.4|85525.4|85570.4|85520.4|29
1630889040000|2021-09-06 00:44:00|85570.5|85520.5|85569.7|85519.7|85574.5|85524.5|85569.7|85519.7|14
1630889050000|2021-09-06 00:44:10|85570.4|85520.4|85572.3|85522.3|85572.3|85522.3|85570.4|85520.4|7
1630889060000|2021-09-06 00:44:20|85571.8|85521.8|85572.1|85522.1|85575.4|85525.4|85569.2|85519.2|19
1630889070000|2021-09-06 00:44:30|85571.1|85521.1|85569.6|85519.6|85575.5|85525.5|85569.6|85519.6|13
1630889080000|2021-09-06 00:44:40|85569.4|85519.4|85572.7|85522.7|85573|85523|85569.4|85519.4|10
1630889090000|2021-09-06 00:44:50|85571.8|85521.8|85572.1|85522.1|85572.6|85522.6|85570.9|85520.9|15
1630889100000|2021-09-06 00:45:00|85571.7|85521.7|85573.8|85523.8|85575.6|85525.6|85571.7|85521.7|20
1630889110000|2021-09-06 00:45:10|85573|85523|85574.7|85524.7|85576.2|85526.2|85572.3|85522.3|30
1630889120000|2021-09-06 00:45:20|85574|85524|85573.3|85523.3|85575.2|85525.2|85573.3|85523.3|15
1630889130000|2021-09-06 00:45:30|85574|85524|85571.2|85521.2|85577|85527|85570.8|85520.8|20
1630889140000|2021-09-06 00:45:40|85572.3|85522.3|85572.2|85522.2|85572.3|85522.3|85570|85520|13
1630889150000|2021-09-06 00:45:50|85570.7|85520.7|85573|85523|85573.5|85523.5|85570.7|85520.7|21
1630889160000|2021-09-06 00:46:00|85573.1|85523.1|85573.4|85523.4|85574.4|85524.4|85570.8|85520.8|17
1630889170000|2021-09-06 00:46:10|85572.7|85522.7|85573.1|85523.1|85574.5|85524.5|85571.4|85521.4|15
1630889180000|2021-09-06 00:46:20|85570.9|85520.9|85573.9|85523.9|85573.9|85523.9|85570.4|85520.4|10
1630889190000|2021-09-06 00:46:30|85572.2|85522.2|85576.5|85526.5|85576.5|85526.5|85572.2|85522.2|17
1630889200000|2021-09-06 00:46:40|85577.3|85527.3|85575.9|85525.9|85577.3|85527.3|85574.5|85524.5|10
1630889210000|2021-09-06 00:46:50|85575.2|85525.2|85577|85527|85582.4|85527|85570|85508.3|18
1630889220000|2021-09-06 00:47:00|85577.5|85527.5|85573.8|85523.8|85578.9|85528.9|85573|85523|6
1630889230000|2021-09-06 00:47:10|85574.1|85524.1|85579.7|85529.7|85579.7|85529.7|85574.1|85524.1|12
1630889240000|2021-09-06 00:47:20|85578|85528|85574.6|85524.6|85578.1|85528.1|85574.6|85524.6|15
1630889250000|2021-09-06 00:47:30|85577.2|85527.2|85573.9|85523.9|85577.5|85527.5|85573.9|85523.9|15
1630889260000|2021-09-06 00:47:40|85574.8|85524.8|85576.2|85526.2|85580.5|85530.5|85574.8|85524.8|13
1630889270000|2021-09-06 00:47:50|85575.1|85525.1|85580.5|85530.5|85582.2|85532.2|85574.9|85524.9|30
1630889280000|2021-09-06 00:48:00|85580|85530|85581.4|85531.4|85584.1|85534.1|85579.4|85529.4|23
1630889290000|2021-09-06 00:48:10|85581.9|85531.9|85579.3|85529.3|85583.9|85533.9|85579.1|85529.1|22
1630889300000|2021-09-06 00:48:20|85578.5|85528.5|85580.5|85530.5|85581.8|85531.8|85578.5|85528.5|18
1630889310000|2021-09-06 00:48:30|85580.7|85530.7|85582|85532|85583.7|85533.7|85579|85529|21
1630889320000|2021-09-06 00:48:40|85581.2|85531.2|85581.9|85531.9|85584.4|85534.4|85581.2|85531.2|17
1630889330000|2021-09-06 00:48:50|85584.6|85534.6|85585.6|85535.6|85588|85538|85582.1|85532.1|30
1630889340000|2021-09-06 00:49:00|85586.4|85536.4|85586|85536|85587.4|85537.4|85582.3|85532.3|32
1630889350000|2021-09-06 00:49:10|85585.9|85535.9|85586.6|85536.6|85587.4|85537.4|85585.1|85535.1|30
1630889360000|2021-09-06 00:49:20|85586.3|85536.3|85585.1|85535.1|85589.1|85539.1|85585.1|85535.1|12
1630889370000|2021-09-06 00:49:30|85585.6|85535.6|85581.6|85531.6|85585.6|85535.6|85580.9|85530.9|27
1630889380000|2021-09-06 00:49:40|85579.8|85529.8|85581.2|85531.2|85584.5|85534.5|85579.8|85529.8|16
1630889390000|2021-09-06 00:49:50|85579.8|85529.8|85582.3|85532.3|85583.5|85533.5|85578.4|85528.4|26
1630889400000|2021-09-06 00:50:00|85582.1|85532.1|85571.6|85521.6|85582.1|85532.1|85571.4|85521.4|57
1630889410000|2021-09-06 00:50:10|85573.3|85523.3|85567.4|85517.4|85573.4|85523.4|85567.4|85517.4|38
1630889420000|2021-09-06 00:50:20|85568.2|85518.2|85566.8|85516.8|85570.9|85520.9|85566.8|85516.8|27
1630889430000|2021-09-06 00:50:30|85567.2|85517.2|85566.7|85516.7|85569.7|85519.7|85565.6|85515.6|29
1630889440000|2021-09-06 00:50:40|85569.8|85519.8|85567.9|85517.9|85569.8|85519.8|85564|85514|24
1630889450000|2021-09-06 00:50:50|85566.7|85516.7|85567.2|85517.2|85569.2|85519.2|85565.4|85515.4|19
1630889460000|2021-09-06 00:51:00|85566.5|85516.5|85576.7|85526.7|85577.1|85527.1|85566.5|85516.5|39
1630889470000|2021-09-06 00:51:10|85577.6|85527.6|85574.1|85524.1|85578.6|85528.6|85574.1|85524.1|17
1630889480000|2021-09-06 00:51:20|85574|85524|85576.2|85526.2|85576.2|85526.2|85573.6|85523.6|20
1630889490000|2021-09-06 00:51:30|85577|85527|85579.4|85529.4|85580.2|85530.2|85575.5|85525.5|18
1630889500000|2021-09-06 00:51:40|85580.9|85530.9|85573.8|85523.8|85580.9|85530.9|85572.6|85522.6|18
1630889510000|2021-09-06 00:51:50|85574.2|85524.2|85572.8|85522.8|85578.8|85528.8|85571|85521|23
1630889520000|2021-09-06 00:52:00|85574.8|85524.8|85574.4|85524.4|85577.1|85527.1|85574.1|85524.1|15
1630889530000|2021-09-06 00:52:10|85574.9|85524.9|85572.2|85522.2|85575.4|85525.4|85572.1|85522.1|17
1630889540000|2021-09-06 00:52:20|85571.4|85521.4|85573.7|85523.7|85574.9|85524.9|85570.6|85520.6|17
1630889550000|2021-09-06 00:52:30|85573.8|85523.8|85577.2|85527.2|85581|85531|85573.5|85523.5|21
1630889560000|2021-09-06 00:52:40|85576.6|85526.6|85579.8|85529.8|85581.9|85531.9|85575.4|85525.4|20
1630889570000|2021-09-06 00:52:50|85579.7|85529.7|85583|85533|85583.2|85533.2|85576.9|85526.9|35
1630889580000|2021-09-06 00:53:00|85583.7|85533.7|85567.2|85517.2|85583.7|85533.7|85567.2|85517.2|38
1630889590000|2021-09-06 00:53:10|85569.1|85519.1|85572.6|85522.6|85573.6|85523.6|85569.1|85519.1|27
1630889600000|2021-09-06 00:53:20|85572.1|85522.1|85569.9|85519.9|85574|85524|85569.5|85519.5|18
1630889610000|2021-09-06 00:53:30|85570.1|85520.1|85573.8|85523.8|85574.3|85524.3|85569.4|85519.4|28
1630889620000|2021-09-06 00:53:40|85574.4|85524.4|85569|85519|85575.2|85525.2|85567.6|85517.6|17
1630889630000|2021-09-06 00:53:50|85568.4|85518.4|85568|85518|85571.7|85521.7|85568|85518|27
1630889640000|2021-09-06 00:54:00|85567.4|85517.4|85566.9|85516.9|85569|85519|85565|85515|39
1630889650000|2021-09-06 00:54:10|85568.2|85518.2|85567.8|85517.8|85568.3|85518.3|85566.5|85516.5|17
1630889660000|2021-09-06 00:54:20|85566.9|85516.9|85567.1|85517.1|85568.1|85518.1|85565.9|85515.9|20
1630889670000|2021-09-06 00:54:30|85567.5|85517.5|85568.6|85518.6|85568.6|85518.6|85565.2|85515.2|24
1630889680000|2021-09-06 00:54:40|85567.7|85517.7|85562.1|85512.1|85567.7|85517.7|85559.8|85509.8|38
1630889690000|2021-09-06 00:54:50|85560.7|85510.7|85563.9|85513.9|85564.7|85514.7|85560.4|85510.4|38
1630889700000|2021-09-06 00:55:00|85564.1|85514.1|85562.3|85512.3|85564.5|85514.5|85560.2|85510.2|39
1630889710000|2021-09-06 00:55:10|85562.9|85512.9|85557.3|85507.3|85563.2|85513.2|85557|85507|25
1630889720000|2021-09-06 00:55:20|85557.9|85507.9|85560.6|85510.6|85560.6|85510.6|85556.8|85506.8|22
1630889730000|2021-09-06 00:55:30|85560.9|85510.9|85563.1|85513.1|85569.8|85519.8|85560.9|85510.9|11
1630889740000|2021-09-06 00:55:40|85561.5|85511.5|85562|85512|85565.9|85515.9|85561.5|85511.5|29
1630889750000|2021-09-06 00:55:50|85562.1|85512.1|85560.8|85510.8|85566.3|85516.3|85560.7|85510.7|15
1630889760000|2021-09-06 00:56:00|85562.7|85512.7|85561|85511|85562.7|85512.7|85558.1|85508.1|19
1630889770000|2021-09-06 00:56:10|85561.1|85511.1|85562.9|85512.9|85562.9|85512.9|85558.5|85508.5|18
1630889780000|2021-09-06 00:56:20|85562.8|85512.8|85562|85512|85564.6|85514.6|85561.1|85511.1|23
1630889790000|2021-09-06 00:56:30|85560|85510|85564.6|85514.6|85564.6|85514.6|85558.9|85508.9|13
1630889800000|2021-09-06 00:56:40|85562.8|85512.8|85562.7|85512.7|85564.4|85514.4|85561.7|85511.7|9
1630889810000|2021-09-06 00:56:50|85564|85514|85562.8|85512.8|85564|85514|85560.8|85510.8|9
1630889820000|2021-09-06 00:57:00|85561.4|85511.4|85561.7|85511.7|85562.9|85512.9|85559.8|85509.8|13
1630889830000|2021-09-06 00:57:10|85560.4|85510.4|85563.6|85513.6|85563.6|85513.6|85560.4|85510.4|9
1630889840000|2021-09-06 00:57:20|85563|85513|85563.6|85513.6|85564|85514|85561|85511|22
1630889850000|2021-09-06 00:57:30|85563.4|85513.4|85563.2|85513.2|85563.8|85513.8|85562.1|85512.1|27
1630889860000|2021-09-06 00:57:40|85561.7|85511.7|85561.2|85511.2|85563.8|85513.8|85559.5|85509.5|12
1630889870000|2021-09-06 00:57:50|85560.8|85510.8|85559.1|85509.1|85560.8|85510.8|85559.1|85509.1|5
1630889880000|2021-09-06 00:58:00|85559.6|85509.6|85559.1|85509.1|85559.7|85509.7|85559.1|85509.1|8
1630889890000|2021-09-06 00:58:10|85559.4|85509.4|85559.8|85509.8|85559.8|85509.8|85557.9|85507.9|10
1630889900000|2021-09-06 00:58:20|85560|85510|85556.3|85506.3|85560.4|85510.4|85556.3|85506.3|15
1630889910000|2021-09-06 00:58:30|85556|85506|85556.9|85506.9|85557.3|85507.3|85555.5|85505.5|20
1630889920000|2021-09-06 00:58:40|85555.9|85505.9|85556.4|85506.4|85557.1|85507.1|85555.9|85505.9|10
1630889930000|2021-09-06 00:58:50|85556.9|85506.9|85555.6|85505.6|85557.4|85507.4|85555.6|85505.6|19
1630889940000|2021-09-06 00:59:00|85555.5|85505.5|85557.4|85507.4|85557.4|85507.4|85554|85504|22
1630889950000|2021-09-06 00:59:10|85557.6|85507.6|85554.8|85504.8|85557.6|85507.6|85554.8|85504.8|15
1630889960000|2021-09-06 00:59:20|85555.7|85505.7|85556.3|85506.3|85556.9|85506.9|85553.9|85503.9|17
1630889970000|2021-09-06 00:59:30|85556.8|85506.8|85554.2|85504.2|85556.9|85506.9|85554.2|85504.2|7
1630889980000|2021-09-06 00:59:40|85555.9|85505.9|85556.3|85506.3|85557.4|85507.4|85554.3|85504.3|16
1630889990000|2021-09-06 00:59:50|85556.1|85506.1|85556.3|85506.3|85556.8|85506.8|85555.6|85505.6|13
1630890000000|2021-09-06 01:00:00|85556.2|85506.2|85559.3|85509.3|85559.8|85509.8|85555.5|85505.5|34
1630890010000|2021-09-06 01:00:10|85559.6|85509.6|85559.1|85509.1|85559.9|85509.9|85558.2|85508.2|21
1630890020000|2021-09-06 01:00:20|85559.7|85509.7|85557.7|85507.7|85559.7|85509.7|85556.8|85506.8|20
1630890030000|2021-09-06 01:00:30|85557.8|85507.8|85555.6|85505.6|85557.8|85507.8|85555.3|85505.3|16
1630890040000|2021-09-06 01:00:40|85553.8|85503.8|85546.1|85496.1|85554.8|85504.8|85545.1|85495.1|35
1630890050000|2021-09-06 01:00:50|85546.3|85496.3|85545.4|85495.4|85547.6|85497.6|85544.8|85494.8|30
1630890060000|2021-09-06 01:01:00|85545.5|85495.5|85553|85503|85553|85503|85545.5|85495.5|44
1630890070000|2021-09-06 01:01:10|85553.3|85503.3|85549.9|85499.9|85553.3|85503.3|85549.7|85499.7|31
1630890080000|2021-09-06 01:01:20|85549.8|85499.8|85550.5|85500.5|85550.7|85500.7|85549.4|85499.4|22
1630890090000|2021-09-06 01:01:30|85550.2|85500.2|85550.3|85500.3|85550.3|85500.3|85549.5|85499.5|12
1630890100000|2021-09-06 01:01:40|85549.9|85499.9|85547.1|85497.1|85551.4|85501.4|85547.1|85497.1|24
1630890110000|2021-09-06 01:01:50|85547.5|85497.5|85551.4|85501.4|85552.8|85502.8|85547.5|85497.5|33
1630890120000|2021-09-06 01:02:00|85551.6|85501.6|85553|85503|85554|85504|85551.1|85501.1|23
1630890130000|2021-09-06 01:02:10|85552.1|85502.1|85554.5|85504.5|85554.8|85504.8|85552.1|85502.1|28
1630890140000|2021-09-06 01:02:20|85554.2|85504.2|85553.5|85503.5|85555.8|85505.8|85553.5|85503.5|26
1630890150000|2021-09-06 01:02:30|85545.3|85495.3|85541|85491|85546.7|85496.7|85534.5|85484.5|80
1630890160000|2021-09-06 01:02:40|85535.9|85485.9|85537.3|85487.3|85543.6|85493.6|85532.8|85482.8|72
1630890170000|2021-09-06 01:02:50|85539.7|85489.7|85540.4|85490.4|85543.5|85493.5|85535.5|85485.5|69
1630890180000|2021-09-06 01:03:00|85541.8|85491.8|85549.2|85499.2|85549.2|85499.2|85541.8|85491.8|28
1630890190000|2021-09-06 01:03:10|85549.4|85499.4|85547.5|85497.5|85551.7|85501.7|85546|85496|15
1630890200000|2021-09-06 01:03:20|85547.6|85497.6|85548.5|85498.5|85548.5|85498.5|85545.8|85495.8|21
1630890210000|2021-09-06 01:03:30|85548.6|85498.6|85549.2|85499.2|85550.3|85500.3|85546.9|85496.9|21
1630890220000|2021-09-06 01:03:40|85549.9|85499.9|85549.8|85499.8|85552.3|85502.3|85547.5|85497.5|22
1630890230000|2021-09-06 01:03:50|85549.9|85499.9|85548.6|85498.6|85551.4|85501.4|85548.6|85498.6|22
1630890240000|2021-09-06 01:04:00|85549.5|85499.5|85550.8|85500.8|85550.8|85500.8|85549.1|85499.1|15
1630890250000|2021-09-06 01:04:10|85549.8|85499.8|85550.4|85500.4|85552|85502|85549|85499|22
1630890260000|2021-09-06 01:04:20|85552.2|85502.2|85552|85502|85552.6|85502.6|85548.9|85498.9|14
1630890270000|2021-09-06 01:04:30|85550.8|85500.8|85552.9|85502.9|85557|85507|85549.2|85499.2|18
1630890280000|2021-09-06 01:04:40|85552|85502|85554.9|85504.9|85555.6|85505.6|85549.9|85499.9|24
1630890290000|2021-09-06 01:04:50|85554.8|85504.8|85555.7|85505.7|85556.3|85506.3|85552.4|85502.4|16
1630890300000|2021-09-06 01:05:00|85554.3|85504.3|85555|85505|85555.4|85505.4|85552.7|85502.7|12
1630890310000|2021-09-06 01:05:10|85553.5|85503.5|85551.4|85501.4|85555.3|85505.3|85549.2|85499.2|23
1630890320000|2021-09-06 01:05:20|85552.3|85502.3|85548.1|85498.1|85552.4|85502.4|85548.1|85498.1|24
1630890330000|2021-09-06 01:05:30|85549.4|85499.4|85553.8|85503.8|85554|85504|85547.2|85497.2|19
1630890340000|2021-09-06 01:05:40|85551.9|85501.9|85549.3|85499.3|85553.4|85503.4|85549|85499|26
1630890350000|2021-09-06 01:05:50|85548.8|85498.8|85554.3|85504.3|85554.8|85504.8|85548.8|85498.8|23
1630890360000|2021-09-06 01:06:00|85553.9|85503.9|85554.7|85504.7|85555.8|85505.8|85553.7|85503.7|20
1630890370000|2021-09-06 01:06:10|85553.9|85503.9|85555.3|85505.3|85555.8|85505.8|85553.9|85503.9|9
1630890380000|2021-09-06 01:06:20|85555.5|85505.5|85556.3|85506.3|85557.4|85507.4|85555.4|85505.4|12
1630890390000|2021-09-06 01:06:30|85557.1|85507.1|85556.4|85506.4|85557.9|85507.9|85555.9|85505.9|9
1630890400000|2021-09-06 01:06:40|85555.7|85505.7|85557.4|85507.4|85558.2|85508.2|85555|85505|16
1630890410000|2021-09-06 01:06:50|85557.6|85507.6|85558.5|85508.5|85559.3|85509.3|85556.3|85506.3|13
1630890420000|2021-09-06 01:07:00|85559.6|85509.6|85558|85508|85559.6|85509.6|85557.2|85507.2|15
1630890430000|2021-09-06 01:07:10|85558.3|85508.3|85557.9|85507.9|85560.7|85510.7|85557.9|85507.9|18
1630890440000|2021-09-06 01:07:20|85558.4|85508.4|85558.8|85508.8|85559.7|85509.7|85557.2|85507.2|19
1630890450000|2021-09-06 01:07:30|85558.5|85508.5|85556.4|85506.4|85558.8|85508.8|85556.3|85506.3|16
1630890460000|2021-09-06 01:07:40|85556.5|85506.5|85558.7|85508.7|85559.9|85509.9|85555.9|85505.9|21
1630890470000|2021-09-06 01:07:50|85559|85509|85558.2|85508.2|85560.3|85510.3|85556.9|85506.9|26
1630890480000|2021-09-06 01:08:00|85558.1|85508.1|85559.2|85509.2|85559.2|85509.2|85555.9|85505.9|11
1630890490000|2021-09-06 01:08:10|85558.4|85508.4|85558.8|85508.8|85559.1|85509.1|85557.8|85507.8|11
1630890500000|2021-09-06 01:08:20|85559|85509|85558.9|85508.9|85559.4|85509.4|85556.6|85506.6|14
1630890510000|2021-09-06 01:08:30|85558.8|85508.8|85556.2|85506.2|85559.1|85509.1|85555.4|85505.4|25
1630890520000|2021-09-06 01:08:40|85556.3|85506.3|85555.3|85505.3|85556.6|85506.6|85554.6|85504.6|14
1630890530000|2021-09-06 01:08:50|85553.6|85503.6|85554.5|85504.5|85554.5|85504.5|85553.3|85503.3|7
1630890540000|2021-09-06 01:09:00|85554.4|85504.4|85559.4|85509.4|85559.6|85509.6|85553|85503|10
1630890550000|2021-09-06 01:09:10|85555.7|85505.7|85556.1|85506.1|85558|85508|85554.4|85504.4|9
1630890560000|2021-09-06 01:09:20|85557.9|85507.9|85554.6|85504.6|85557.9|85507.9|85554.6|85504.6|9
1630890570000|2021-09-06 01:09:30|85554.7|85504.7|85553.7|85503.7|85555.3|85505.3|85553.7|85503.7|9
1630890580000|2021-09-06 01:09:40|85552.2|85502.2|85556.1|85506.1|85557.1|85507.1|85552.2|85502.2|9
1630890590000|2021-09-06 01:09:50|85554.9|85504.9|85560.9|85510.9|85560.9|85510.9|85554.9|85504.9|17
1630890600000|2021-09-06 01:10:00|85557.7|85507.7|85557.8|85507.8|85559.2|85509.2|85555.6|85505.6|17
1630890610000|2021-09-06 01:10:10|85558.2|85508.2|85558.3|85508.3|85559.3|85509.3|85557.4|85507.4|23
1630890620000|2021-09-06 01:10:20|85557.4|85507.4|85557.4|85507.4|85559.1|85509.1|85557.4|85507.4|16
1630890630000|2021-09-06 01:10:30|85557.6|85507.6|85557|85507|85558.5|85508.5|85557|85507|9
1630890640000|2021-09-06 01:10:40|85558.6|85508.6|85559.4|85509.4|85561.5|85511.5|85556.1|85506.1|14
1630890650000|2021-09-06 01:10:50|85560.3|85510.3|85557.1|85507.1|85561.2|85511.2|85557.1|85507.1|14
1630890660000|2021-09-06 01:11:00|85557.4|85507.4|85556.1|85506.1|85560|85510|85556|85506|18
1630890670000|2021-09-06 01:11:10|85556.9|85506.9|85560.9|85510.9|85560.9|85510.9|85556|85506|21
1630890680000|2021-09-06 01:11:20|85561.1|85511.1|85559|85509|85561.1|85511.1|85558.7|85508.7|12
1630890690000|2021-09-06 01:11:30|85559.8|85509.8|85560.3|85510.3|85562.6|85512.6|85558.5|85508.5|19
1630890700000|2021-09-06 01:11:40|85560.1|85510.1|85559.2|85509.2|85561.3|85511.3|85559.1|85509.1|14
1630890710000|2021-09-06 01:11:50|85558.9|85508.9|85559.1|85509.1|85561.6|85511.6|85556.5|85506.5|16
1630890720000|2021-09-06 01:12:00|85560.2|85510.2|85559.5|85509.5|85560.2|85510.2|85557.1|85507.1|16
1630890730000|2021-09-06 01:12:10|85558.7|85508.7|85558.8|85508.8|85559.5|85509.5|85557.8|85507.8|18
1630890740000|2021-09-06 01:12:20|85558.9|85508.9|85560.1|85510.1|85560.1|85510.1|85557.5|85507.5|10
1630890750000|2021-09-06 01:12:30|85558.5|85508.5|85559.9|85509.9|85565.5|85515.5|85558.2|85508.2|19
1630890760000|2021-09-06 01:12:40|85559.1|85509.1|85559.3|85509.3|85560.2|85510.2|85558.3|85508.3|19
1630890770000|2021-09-06 01:12:50|85558.5|85508.5|85561.6|85511.6|85561.7|85511.7|85557.1|85507.1|27
1630890780000|2021-09-06 01:13:00|85562|85512|85560.8|85510.8|85562.4|85512.4|85560.6|85510.6|15
1630890790000|2021-09-06 01:13:10|85560.6|85510.6|85563.3|85513.3|85563.4|85513.4|85560.6|85510.6|18
1630890800000|2021-09-06 01:13:20|85562.3|85512.3|85566.4|85516.4|85566.4|85516.4|85562.3|85512.3|15
1630890810000|2021-09-06 01:13:30|85563.8|85513.8|85563.1|85513.1|85564.4|85514.4|85561.2|85511.2|23
1630890820000|2021-09-06 01:13:40|85563|85513|85559.3|85509.3|85563.5|85513.5|85558.7|85508.7|29
1630890830000|2021-09-06 01:13:50|85560|85510|85559.8|85509.8|85560.4|85510.4|85558.2|85508.2|24
1630890840000|2021-09-06 01:14:00|85559.7|85509.7|85560.9|85510.9|85560.9|85510.9|85559.1|85509.1|17
1630890850000|2021-09-06 01:14:10|85560.5|85510.5|85560.8|85510.8|85561.2|85511.2|85558.9|85508.9|15
1630890860000|2021-09-06 01:14:20|85560.6|85510.6|85562.2|85512.2|85563.6|85513.6|85558|85508|28
1630890870000|2021-09-06 01:14:30|85563.3|85513.3|85562.1|85512.1|85563.7|85513.7|85560.5|85510.5|26
1630890880000|2021-09-06 01:14:40|85563.9|85513.9|85563.5|85513.5|85564.8|85514.8|85562|85512|15
1630890890000|2021-09-06 01:14:50|85562.6|85512.6|85563.6|85513.6|85563.6|85513.6|85561.8|85511.8|12
1630890900000|2021-09-06 01:15:00|85563.1|85513.1|85564.6|85514.6|85565.3|85515.3|85561.7|85511.7|23
1630890910000|2021-09-06 01:15:10|85565.6|85515.6|85564.3|85514.3|85565.6|85515.6|85563.3|85513.3|13
1630890920000|2021-09-06 01:15:20|85563.5|85513.5|85564.9|85514.9|85565|85515|85563.5|85513.5|21
1630890930000|2021-09-06 01:15:30|85565|85515|85564.2|85514.2|85565|85515|85563.8|85513.8|13
1630890940000|2021-09-06 01:15:40|85564.3|85514.3|85564.3|85514.3|85565.3|85515.3|85563.9|85513.9|17
1630890950000|2021-09-06 01:15:50|85564.6|85514.6|85563|85513|85564.6|85514.6|85561.3|85511.3|23
1630890960000|2021-09-06 01:16:00|85563.9|85513.9|85568.2|85518.2|85568.8|85518.8|85563.9|85513.9|18
1630890970000|2021-09-06 01:16:10|85569.2|85519.2|85573.1|85523.1|85573.7|85523.7|85566.4|85516.4|32
1630890980000|2021-09-06 01:16:20|85573.8|85523.8|85573.5|85523.5|85575.2|85525.2|85571.8|85521.8|28
1630890990000|2021-09-06 01:16:30|85574.2|85524.2|85575.6|85525.6|85575.6|85525.6|85572.5|85522.5|25
1630891000000|2021-09-06 01:16:40|85576|85526|85574.6|85524.6|85576|85526|85571.4|85521.4|27
1630891010000|2021-09-06 01:16:50|85574.5|85524.5|85573.9|85523.9|85574.5|85524.5|85572|85522|26
1630891020000|2021-09-06 01:17:00|85573.1|85523.1|85571.5|85521.5|85573.8|85523.8|85571.4|85521.4|25
1630891030000|2021-09-06 01:17:10|85572|85522|85569|85519|85572.3|85522.3|85567|85517|28
1630891040000|2021-09-06 01:17:20|85567.4|85517.4|85566.1|85516.1|85570|85520|85565.2|85515.2|21
1630891050000|2021-09-06 01:17:30|85566.6|85516.6|85567.8|85517.8|85567.8|85517.8|85565.9|85515.9|23
1630891060000|2021-09-06 01:17:40|85567.3|85517.3|85567.9|85517.9|85568.4|85518.4|85565.3|85515.3|17
1630891070000|2021-09-06 01:17:50|85566.4|85516.4|85566.9|85516.9|85568.8|85518.8|85565.3|85515.3|25
1630891080000|2021-09-06 01:18:00|85568.6|85518.6|85571|85521|85571|85521|85566.9|85516.9|9
1630891090000|2021-09-06 01:18:10|85570.1|85520.1|85567.4|85517.4|85571.5|85521.5|85565.8|85515.8|21
1630891100000|2021-09-06 01:18:20|85568.1|85518.1|85568.6|85518.6|85570.1|85520.1|85565.9|85515.9|11
1630891110000|2021-09-06 01:18:30|85568.9|85518.9|85567.8|85517.8|85569.8|85519.8|85567.2|85517.2|20
1630891120000|2021-09-06 01:18:40|85567.9|85517.9|85568.6|85518.6|85570.4|85520.4|85564.9|85514.9|9
1630891130000|2021-09-06 01:18:50|85568.7|85518.7|85569.1|85519.1|85572.1|85522.1|85568.7|85518.7|26
1630891140000|2021-09-06 01:19:00|85571.2|85521.2|85572.8|85522.8|85573.1|85523.1|85569.4|85519.4|17
1630891150000|2021-09-06 01:19:10|85572.4|85522.4|85571.9|85521.9|85573|85523|85570.7|85520.7|14
1630891160000|2021-09-06 01:19:20|85572|85522|85566|85516|85572|85522|85566|85516|16
1630891170000|2021-09-06 01:19:30|85564.5|85514.5|85567.1|85517.1|85570.5|85520.5|85564.5|85514.5|18
1630891180000|2021-09-06 01:19:40|85566.1|85516.1|85573.6|85523.6|85573.7|85523.7|85566.1|85516.1|30
1630891190000|2021-09-06 01:19:50|85570.7|85520.7|85575.7|85525.7|85576.6|85526.6|85569.3|85519.3|23
1630891200000|2021-09-06 01:20:00|85577|85527|85575.8|85525.8|85582.6|85532.6|85574.4|85524.4|35
1630891210000|2021-09-06 01:20:10|85575.2|85525.2|85576.4|85526.4|85578.4|85528.4|85574.1|85524.1|22
1630891220000|2021-09-06 01:20:20|85574.6|85524.6|85572|85522|85576.6|85526.6|85571.8|85521.8|25
1630891230000|2021-09-06 01:20:30|85572.1|85522.1|85571.4|85521.4|85577.6|85527.6|85567.8|85517.8|24
1630891240000|2021-09-06 01:20:40|85571.9|85521.9|85568.5|85518.5|85572|85522|85566.7|85516.7|21
1630891250000|2021-09-06 01:20:50|85568.1|85518.1|85571.2|85521.2|85572.1|85522.1|85568.1|85518.1|20
1630891260000|2021-09-06 01:21:00|85571.5|85521.5|85566.2|85516.2|85571.6|85521.6|85565.9|85515.9|27
1630891270000|2021-09-06 01:21:10|85565.9|85515.9|85569.5|85519.5|85570.2|85520.2|85564.7|85514.7|20
1630891280000|2021-09-06 01:21:20|85569.8|85519.8|85568.4|85518.4|85569.8|85519.8|85565|85515|23
1630891290000|2021-09-06 01:21:30|85568.2|85518.2|85569.2|85519.2|85569.7|85519.7|85565.9|85515.9|22
1630891300000|2021-09-06 01:21:40|85568|85518|85567.4|85517.4|85569.6|85519.6|85566.5|85516.5|19
1630891310000|2021-09-06 01:21:50|85566.3|85516.3|85568.1|85518.1|85568.1|85518.1|85564.9|85514.9|26
1630891320000|2021-09-06 01:22:00|85565.6|85515.6|85567.2|85517.2|85572.8|85522.8|85565.6|85515.6|13
1630891330000|2021-09-06 01:22:10|85566|85516|85567|85517|85569.2|85519.2|85565.8|85515.8|11
1630891340000|2021-09-06 01:22:20|85567.1|85517.1|85567.9|85517.9|85568.9|85518.9|85561.6|85511.6|20
1630891350000|2021-09-06 01:22:30|85568.2|85518.2|85569.6|85519.6|85569.6|85519.6|85565.8|85515.8|29
1630891360000|2021-09-06 01:22:40|85569.3|85519.3|85568|85518|85570.2|85520.2|85567.2|85517.2|19
1630891370000|2021-09-06 01:22:50|85572|85522|85574|85524|85574|85524|85570.1|85520.1|20
1630891380000|2021-09-06 01:23:00|85574.6|85524.6|85572.2|85522.2|85574.6|85524.6|85571.2|85521.2|12
1630891390000|2021-09-06 01:23:10|85571.9|85521.9|85571.3|85521.3|85572.1|85522.1|85568.9|85518.9|13
1630891400000|2021-09-06 01:23:20|85571.2|85521.2|85567.6|85517.6|85575.5|85525.5|85567.6|85517.6|15
1630891410000|2021-09-06 01:23:30|85567.1|85517.1|85565.5|85515.5|85568.7|85518.7|85564.8|85514.8|25
1630891420000|2021-09-06 01:23:40|85568.3|85518.3|85569.3|85519.3|85569.7|85519.7|85565.9|85515.9|21
1630891430000|2021-09-06 01:23:50|85568.4|85518.4|85568.2|85518.2|85569.3|85519.3|85566.9|85516.9|16
1630891440000|2021-09-06 01:24:00|85568.8|85518.8|85569.5|85519.5|85571.3|85521.3|85568|85518|25
1630891450000|2021-09-06 01:24:10|85573.1|85523.1|85567.4|85517.4|85573.1|85523.1|85566.2|85516.2|15
1630891460000|2021-09-06 01:24:20|85570.4|85520.4|85571.5|85521.5|85572.5|85522.5|85567.9|85517.9|23
1630891470000|2021-09-06 01:24:30|85570.7|85520.7|85572.4|85522.4|85572.6|85522.6|85569.4|85519.4|11
1630891480000|2021-09-06 01:24:40|85572|85522|85574.1|85524.1|85574.1|85524.1|85570.9|85520.9|7
1630891490000|2021-09-06 01:24:50|85572.9|85522.9|85571.5|85521.5|85576.1|85526.1|85570.8|85520.8|14
1630891500000|2021-09-06 01:25:00|85572.4|85522.4|85577.1|85527.1|85579.2|85529.2|85571.9|85521.9|15
1630891510000|2021-09-06 01:25:10|85573.8|85523.8|85574.3|85524.3|85575.6|85525.6|85572.4|85522.4|11
1630891520000|2021-09-06 01:25:20|85572.7|85522.7|85574.6|85524.6|85574.6|85524.6|85571.7|85521.7|7
1630891530000|2021-09-06 01:25:30|85572.2|85522.2|85574.4|85524.4|85575.5|85525.5|85571.6|85521.6|5
1630891540000|2021-09-06 01:25:40|85573|85523|85573.9|85523.9|85574|85524|85571.7|85521.7|15
1630891550000|2021-09-06 01:25:50|85574|85524|85570.1|85520.1|85574|85524|85570.1|85520.1|13
1630891560000|2021-09-06 01:26:00|85573|85523|85570.5|85520.5|85574.4|85524.4|85570.5|85520.5|10
1630891570000|2021-09-06 01:26:10|85570|85520|85569.5|85519.5|85576.2|85526.2|85569.5|85519.5|19
1630891580000|2021-09-06 01:26:20|85568.7|85518.7|85572.7|85522.7|85575.5|85525.5|85568.2|85518.2|18
1630891590000|2021-09-06 01:26:30|85574.1|85524.1|85570.3|85520.3|85575.7|85525.7|85570.1|85520.1|12
1630891600000|2021-09-06 01:26:40|85570.4|85520.4|85571.1|85521.1|85571.8|85521.8|85569.5|85519.5|14
1630891610000|2021-09-06 01:26:50|85571.2|85521.2|85568.1|85518.1|85573.2|85523.2|85568.1|85518.1|9
1630891620000|2021-09-06 01:27:00|85571.8|85521.8|85568.7|85518.7|85572.4|85522.4|85566.5|85516.5|25
1630891630000|2021-09-06 01:27:10|85568.5|85518.5|85569.5|85519.5|85570.3|85520.3|85565.8|85515.8|16
1630891640000|2021-09-06 01:27:20|85568.2|85518.2|85570.1|85520.1|85570.1|85520.1|85568.2|85518.2|18
1630891650000|2021-09-06 01:27:30|85570.9|85520.9|85571.7|85521.7|85572.5|85522.5|85569.8|85519.8|20
1630891660000|2021-09-06 01:27:40|85570.6|85520.6|85572.4|85522.4|85577.2|85527.2|85570.6|85520.6|16
1630891670000|2021-09-06 01:27:50|85569.3|85519.3|85571.5|85521.5|85575.9|85525.9|85569.3|85519.3|17
1630891680000|2021-09-06 01:28:00|85573.1|85523.1|85572.1|85522.1|85573.1|85523.1|85571.3|85521.3|19
1630891690000|2021-09-06 01:28:10|85573.6|85523.6|85571.4|85521.4|85573.9|85523.9|85570.4|85520.4|17
1630891700000|2021-09-06 01:28:20|85571.2|85521.2|85571.3|85521.3|85573.4|85523.4|85570.3|85520.3|18
1630891710000|2021-09-06 01:28:30|85570.8|85520.8|85571.8|85521.8|85572.3|85522.3|85570.8|85520.8|10
1630891720000|2021-09-06 01:28:40|85571.9|85521.9|85573.1|85523.1|85574.5|85524.5|85570.8|85520.8|24
1630891730000|2021-09-06 01:28:50|85573|85523|85572.9|85522.9|85575|85525|85570.5|85520.5|21
1630891740000|2021-09-06 01:29:00|85572.1|85522.1|85569.3|85519.3|85574|85524|85568.9|85518.9|29
1630891750000|2021-09-06 01:29:10|85568.2|85518.2|85568.6|85518.6|85570.4|85520.4|85568.2|85518.2|11
1630891760000|2021-09-06 01:29:20|85569.5|85519.5|85571.2|85521.2|85572.5|85522.5|85567.7|85517.7|25
1630891770000|2021-09-06 01:29:30|85571.5|85521.5|85574.2|85524.2|85574.2|85524.2|85571.1|85521.1|13
1630891780000|2021-09-06 01:29:40|85572.1|85522.1|85571.1|85521.1|85572.6|85522.6|85570.2|85520.2|24
1630891790000|2021-09-06 01:29:50|85571.6|85521.6|85571.7|85521.7|85571.9|85521.9|85570.4|85520.4|17
1630891800000|2021-09-06 01:30:00|85577.3|85527.3|85573.5|85523.5|85577.6|85527.6|85571.3|85521.3|33
1630891810000|2021-09-06 01:30:10|85573.7|85523.7|85576.1|85526.1|85576.1|85526.1|85572|85522|24
1630891820000|2021-09-06 01:30:20|85574.4|85524.4|85570.8|85520.8|85575.7|85525.7|85570.8|85520.8|28
1630891830000|2021-09-06 01:30:30|85571.7|85521.7|85571.3|85521.3|85574.9|85524.9|85569.7|85519.7|30
1630891840000|2021-09-06 01:30:40|85571.4|85521.4|85567.7|85517.7|85572|85522|85565.9|85515.9|15
1630891850000|2021-09-06 01:30:50|85571.8|85521.8|85570.7|85520.7|85571.9|85521.9|85568.8|85518.8|19
1630891860000|2021-09-06 01:31:00|85570.8|85520.8|85574.3|85524.3|85575.5|85525.5|85570.7|85520.7|36
1630891870000|2021-09-06 01:31:10|85574.7|85524.7|85573|85523|85575.8|85525.8|85573|85523|25
1630891880000|2021-09-06 01:31:20|85573.2|85523.2|85573.5|85523.5|85574.7|85524.7|85572.7|85522.7|20
1630891890000|2021-09-06 01:31:30|85574.5|85524.5|85575.9|85525.9|85576.5|85526.5|85573.6|85523.6|19
1630891900000|2021-09-06 01:31:40|85575|85525|85577|85527|85577.8|85527.8|85574.6|85524.6|22
1630891910000|2021-09-06 01:31:50|85575.1|85525.1|85579.7|85529.7|85579.8|85529.8|85574.3|85524.3|28
1630891920000|2021-09-06 01:32:00|85579.5|85529.5|85577.5|85527.5|85580.8|85530.8|85577.2|85527.2|28
1630891930000|2021-09-06 01:32:10|85576.9|85526.9|85577.7|85527.7|85578.9|85528.9|85576|85526|20
1630891940000|2021-09-06 01:32:20|85578.6|85528.6|85577.4|85527.4|85581.4|85531.4|85576|85526|30
1630891950000|2021-09-06 01:32:30|85577|85527|85574|85524|85578.2|85528.2|85572.7|85522.7|26
1630891960000|2021-09-06 01:32:40|85573.5|85523.5|85577.9|85527.9|85577.9|85527.9|85573.5|85523.5|18
1630891970000|2021-09-06 01:32:50|85578|85528|85576.1|85526.1|85578|85528|85575.7|85525.7|22
1630891980000|2021-09-06 01:33:00|85576.5|85526.5|85574.4|85524.4|85576.6|85526.6|85572.2|85522.2|24
1630891990000|2021-09-06 01:33:10|85574.3|85524.3|85576.2|85526.2|85576.2|85526.2|85572.9|85522.9|25
1630892000000|2021-09-06 01:33:20|85576.3|85526.3|85576.3|85526.3|85576.9|85526.9|85574|85524|19
1630892010000|2021-09-06 01:33:30|85576.5|85526.5|85575.6|85525.6|85577.9|85527.9|85574.3|85524.3|26
1630892020000|2021-09-06 01:33:40|85575.8|85525.8|85573.3|85523.3|85576.1|85526.1|85573.1|85523.1|18
1630892030000|2021-09-06 01:33:50|85573|85523|85573.3|85523.3|85574.3|85524.3|85570.4|85520.4|20
1630892040000|2021-09-06 01:34:00|85574.5|85524.5|85572.3|85522.3|85574.5|85524.5|85571.6|85521.6|18
1630892050000|2021-09-06 01:34:10|85572.4|85522.4|85572.7|85522.7|85573.8|85523.8|85571.3|85521.3|14
1630892060000|2021-09-06 01:34:20|85571.6|85521.6|85570.9|85520.9|85573.2|85523.2|85569.6|85519.6|12
1630892070000|2021-09-06 01:34:30|85570.3|85520.3|85571.9|85521.9|85572.6|85522.6|85570.2|85520.2|9
1630892080000|2021-09-06 01:34:40|85572.9|85522.9|85571|85521|85572.9|85522.9|85570.4|85520.4|20
1630892090000|2021-09-06 01:34:50|85571.5|85521.5|85570.9|85520.9|85571.8|85521.8|85569|85519|16
1630892100000|2021-09-06 01:35:00|85570.3|85520.3|85569.1|85519.1|85572|85522|85565.6|85515.6|29
1630892110000|2021-09-06 01:35:10|85568.9|85518.9|85571.3|85521.3|85571.8|85521.8|85567.3|85517.3|30
1630892120000|2021-09-06 01:35:20|85571.7|85521.7|85569.3|85519.3|85571.8|85521.8|85569.3|85519.3|15
1630892130000|2021-09-06 01:35:30|85568.8|85518.8|85574.1|85524.1|85575.5|85525.5|85568.8|85518.8|23
1630892140000|2021-09-06 01:35:40|85571.1|85521.1|85571.9|85521.9|85572.9|85522.9|85568.9|85518.9|23
1630892150000|2021-09-06 01:35:50|85572.1|85522.1|85572.6|85522.6|85573.7|85523.7|85572.1|85522.1|21
1630892160000|2021-09-06 01:36:00|85572.8|85522.8|85569.3|85519.3|85573|85523|85569.1|85519.1|21
1630892170000|2021-09-06 01:36:10|85569.5|85519.5|85569|85519|85570.2|85520.2|85568.6|85518.6|17
1630892180000|2021-09-06 01:36:20|85570|85520|85569.2|85519.2|85571|85521|85568.2|85518.2|18
1630892190000|2021-09-06 01:36:30|85568.9|85518.9|85572.4|85522.4|85572.6|85522.6|85568.6|85518.6|22
1630892200000|2021-09-06 01:36:40|85571.9|85521.9|85570.5|85520.5|85572.4|85522.4|85569.5|85519.5|25
1630892210000|2021-09-06 01:36:50|85569.7|85519.7|85569.1|85519.1|85570.7|85520.7|85568.7|85518.7|20
1630892220000|2021-09-06 01:37:00|85568.9|85518.9|85570.3|85520.3|85570.5|85520.5|85568.9|85518.9|22
1630892230000|2021-09-06 01:37:10|85570.1|85520.1|85569.7|85519.7|85572.8|85522.8|85569.7|85519.7|22
1630892240000|2021-09-06 01:37:20|85569.8|85519.8|85567.1|85517.1|85570.9|85520.9|85567.1|85517.1|11
1630892250000|2021-09-06 01:37:30|85567.3|85517.3|85570|85520|85571.4|85521.4|85566.9|85516.9|27
1630892260000|2021-09-06 01:37:40|85570.1|85520.1|85568.4|85518.4|85573.2|85523.2|85566.5|85516.5|15
1630892270000|2021-09-06 01:37:50|85568|85518|85564.9|85514.9|85569.8|85519.8|85564.9|85514.9|28
1630892280000|2021-09-06 01:38:00|85564.7|85514.7|85566.5|85516.5|85567.1|85517.1|85563.9|85513.9|21
1630892290000|2021-09-06 01:38:10|85566.1|85516.1|85566.2|85516.2|85567.7|85517.7|85563.9|85513.9|18
1630892300000|2021-09-06 01:38:20|85565.5|85515.5|85567.6|85517.6|85567.6|85517.6|85565.5|85515.5|14
1630892310000|2021-09-06 01:38:30|85570.8|85520.8|85566.2|85516.2|85570.8|85520.8|85565.3|85515.3|26
1630892320000|2021-09-06 01:38:40|85565.4|85515.4|85562.8|85512.8|85566.1|85516.1|85562.7|85512.7|17
1630892330000|2021-09-06 01:38:50|85562.3|85512.3|85565.4|85515.4|85566.2|85516.2|85561.5|85511.5|17
1630892340000|2021-09-06 01:39:00|85565|85515|85566.8|85516.8|85566.8|85516.8|85565|85515|20
1630892350000|2021-09-06 01:39:10|85568.1|85518.1|85567.4|85517.4|85570|85520|85566.8|85516.8|24
1630892360000|2021-09-06 01:39:20|85567|85517|85568.1|85518.1|85568.3|85518.3|85566.4|85516.4|11
1630892370000|2021-09-06 01:39:30|85568.3|85518.3|85566.2|85516.2|85568.3|85518.3|85566.2|85516.2|9
1630892380000|2021-09-06 01:39:40|85567.8|85517.8|85565.6|85515.6|85568.1|85518.1|85565.6|85515.6|9
1630892390000|2021-09-06 01:39:50|85566.1|85516.1|85566.2|85516.2|85568.7|85518.7|85566|85516|21
1630892400000|2021-09-06 01:40:00|85568|85518|85566.5|85516.5|85568.2|85518.2|85564|85514|30
1630892410000|2021-09-06 01:40:10|85565.7|85515.7|85565.9|85515.9|85566.2|85516.2|85562.9|85512.9|18
1630892420000|2021-09-06 01:40:20|85565.1|85515.1|85566.2|85516.2|85567.5|85517.5|85565.1|85515.1|6
1630892430000|2021-09-06 01:40:30|85566|85516|85564|85514|85566|85516|85562.8|85512.8|10
1630892440000|2021-09-06 01:40:40|85563.7|85513.7|85567.4|85517.4|85567.4|85517.4|85563.5|85513.5|15
1630892450000|2021-09-06 01:40:50|85566.1|85516.1|85564.8|85514.8|85567.4|85517.4|85564.5|85514.5|13
1630892460000|2021-09-06 01:41:00|85565.2|85515.2|85566.9|85516.9|85567|85517|85563.9|85513.9|18
1630892470000|2021-09-06 01:41:10|85568|85518|85564.7|85514.7|85568|85518|85564.7|85514.7|12
1630892480000|2021-09-06 01:41:20|85565.1|85515.1|85566.8|85516.8|85566.9|85516.9|85564.9|85514.9|9
1630892490000|2021-09-06 01:41:30|85566.7|85516.7|85566.1|85516.1|85566.9|85516.9|85564.7|85514.7|15
1630892500000|2021-09-06 01:41:40|85565.6|85515.6|85569.7|85519.7|85569.7|85519.7|85564|85514|11
1630892510000|2021-09-06 01:41:50|85569.5|85519.5|85565.3|85515.3|85569.5|85519.5|85564.4|85514.4|8
1630892520000|2021-09-06 01:42:00|85564.6|85514.6|85567.2|85517.2|85567.8|85517.8|85563.3|85513.3|10
1630892530000|2021-09-06 01:42:10|85565.7|85515.7|85564.6|85514.6|85566.3|85516.3|85564.3|85514.3|17
1630892540000|2021-09-06 01:42:20|85564.3|85514.3|85567.6|85517.6|85567.6|85517.6|85563.4|85513.4|24
1630892550000|2021-09-06 01:42:30|85565|85515|85566.8|85516.8|85566.8|85516.8|85562.3|85512.3|20
1630892560000|2021-09-06 01:42:40|85565.1|85515.1|85566.9|85516.9|85566.9|85516.9|85564.6|85514.6|19
1630892570000|2021-09-06 01:42:50|85565.8|85515.8|85566.3|85516.3|85570.8|85520.8|85565.3|85515.3|21
1630892580000|2021-09-06 01:43:00|85566.9|85516.9|85565.6|85515.6|85567.2|85517.2|85563.4|85513.4|22
1630892590000|2021-09-06 01:43:10|85564|85514|85566.2|85516.2|85566.7|85516.7|85564|85514|25
1630892600000|2021-09-06 01:43:20|85565.3|85515.3|85565.7|85515.7|85566.4|85516.4|85562.8|85512.8|16
1630892610000|2021-09-06 01:43:30|85564.5|85514.5|85563.1|85513.1|85568.1|85518.1|85562.7|85512.7|30
1630892620000|2021-09-06 01:43:40|85564.2|85514.2|85564.2|85514.2|85564.2|85514.2|85562.7|85512.7|21
1630892630000|2021-09-06 01:43:50|85563.6|85513.6|85563.8|85513.8|85564.4|85514.4|85563.1|85513.1|14
1630892640000|2021-09-06 01:44:00|85563.9|85513.9|85563.5|85513.5|85565.2|85515.2|85563.5|85513.5|19
1630892650000|2021-09-06 01:44:10|85563|85513|85564|85514|85564|85514|85562.2|85512.2|9
1630892660000|2021-09-06 01:44:20|85564.1|85514.1|85561.2|85511.2|85564.1|85514.1|85561.2|85511.2|18
1630892670000|2021-09-06 01:44:30|85561.7|85511.7|85556|85506|85564.9|85514.9|85553.7|85503.7|34
1630892680000|2021-09-06 01:44:40|85555.3|85505.3|85556.5|85506.5|85557|85507|85555.3|85505.3|22
1630892690000|2021-09-06 01:44:50|85555.7|85505.7|85555|85505|85556.8|85506.8|85555|85505|15
1630892700000|2021-09-06 01:45:00|85555.6|85505.6|85552.1|85502.1|85555.6|85505.6|85550.7|85500.7|21
1630892710000|2021-09-06 01:45:10|85551.7|85501.7|85551.9|85501.9|85553.1|85503.1|85551.3|85501.3|30
1630892720000|2021-09-06 01:45:20|85551.8|85501.8|85553.2|85503.2|85554.7|85504.7|85551.7|85501.7|30
1630892730000|2021-09-06 01:45:30|85554.1|85504.1|85555|85505|85556.4|85506.4|85554.1|85504.1|18
1630892740000|2021-09-06 01:45:40|85556.3|85506.3|85556.5|85506.5|85557.9|85507.9|85556.3|85506.3|9
1630892750000|2021-09-06 01:45:50|85556.2|85506.2|85556.5|85506.5|85556.5|85506.5|85555.1|85505.1|14
1630892760000|2021-09-06 01:46:00|85557.1|85507.1|85557.9|85507.9|85558.4|85508.4|85555.9|85505.9|19
1630892770000|2021-09-06 01:46:10|85556.8|85506.8|85560.7|85510.7|85561.3|85511.3|85556.8|85506.8|23
1630892780000|2021-09-06 01:46:20|85560.9|85510.9|85561.1|85511.1|85563.3|85513.3|85559.5|85509.5|28
1630892790000|2021-09-06 01:46:30|85560.6|85510.6|85561.9|85511.9|85562.6|85512.6|85560.6|85510.6|21
1630892800000|2021-09-06 01:46:40|85562|85512|85560.5|85510.5|85562.3|85512.3|85560.5|85510.5|13
1630892810000|2021-09-06 01:46:50|85560.9|85510.9|85560.3|85510.3|85561.9|85511.9|85559.4|85509.4|21
1630892820000|2021-09-06 01:47:00|85560.6|85510.6|85561.7|85511.7|85563.7|85513.7|85560|85510|16
1630892830000|2021-09-06 01:47:10|85560.4|85510.4|85562.3|85512.3|85563|85513|85559.7|85509.7|24
1630892840000|2021-09-06 01:47:20|85564.2|85514.2|85564.6|85514.6|85565|85515|85561.9|85511.9|25
1630892850000|2021-09-06 01:47:30|85564.3|85514.3|85562.7|85512.7|85565.3|85515.3|85562.2|85512.2|30
1630892860000|2021-09-06 01:47:40|85563.4|85513.4|85562.6|85512.6|85565.1|85515.1|85561.9|85511.9|25
1630892870000|2021-09-06 01:47:50|85562.4|85512.4|85563.8|85513.8|85565.2|85515.2|85561.6|85511.6|22
1630892880000|2021-09-06 01:48:00|85564.5|85514.5|85560.2|85510.2|85564.5|85514.5|85560.2|85510.2|38
1630892890000|2021-09-06 01:48:10|85560.1|85510.1|85562|85512|85563|85513|85558.1|85508.1|34
1630892900000|2021-09-06 01:48:20|85561.5|85511.5|85564.1|85514.1|85564.3|85514.3|85561.4|85511.4|23
1630892910000|2021-09-06 01:48:30|85564.4|85514.4|85563.9|85513.9|85564.8|85514.8|85563.1|85513.1|12
1630892920000|2021-09-06 01:48:40|85565.6|85515.6|85564.1|85514.1|85566.1|85516.1|85564|85514|9
1630892930000|2021-09-06 01:48:50|85563.5|85513.5|85566|85516|85566.9|85516.9|85563.5|85513.5|17
1630892940000|2021-09-06 01:49:00|85566.1|85516.1|85564.3|85514.3|85567.7|85517.7|85562.9|85512.9|29
1630892950000|2021-09-06 01:49:10|85565|85515|85563.4|85513.4|85565.7|85515.7|85563.4|85513.4|16
1630892960000|2021-09-06 01:49:20|85564.3|85514.3|85563.8|85513.8|85566.8|85516.8|85563.8|85513.8|12
1630892970000|2021-09-06 01:49:30|85564.2|85514.2|85564.6|85514.6|85564.9|85514.9|85563.7|85513.7|20
1630892980000|2021-09-06 01:49:40|85564.9|85514.9|85562.8|85512.8|85565.1|85515.1|85562.8|85512.8|14
1630892990000|2021-09-06 01:49:50|85562.7|85512.7|85561.7|85511.7|85565.3|85515.3|85560.7|85510.7|29
1630893000000|2021-09-06 01:50:00|85562.3|85512.3|85562.5|85512.5|85563.3|85513.3|85561.5|85511.5|17
1630893010000|2021-09-06 01:50:10|85562.8|85512.8|85563.3|85513.3|85564.3|85514.3|85561.9|85511.9|18
1630893020000|2021-09-06 01:50:20|85563.2|85513.2|85561.9|85511.9|85565.1|85515.1|85561.9|85511.9|15
1630893030000|2021-09-06 01:50:30|85562.1|85512.1|85559.6|85509.6|85563|85513|85559.6|85509.6|40
1630893040000|2021-09-06 01:50:40|85559.2|85509.2|85560.6|85510.6|85561.1|85511.1|85559|85509|36
1630893050000|2021-09-06 01:50:50|85560.7|85510.7|85560.4|85510.4|85563.5|85513.5|85559.5|85509.5|18
1630893060000|2021-09-06 01:51:00|85560.5|85510.5|85560.4|85510.4|85561.1|85511.1|85559.9|85509.9|22
1630893070000|2021-09-06 01:51:10|85560.5|85510.5|85560.6|85510.6|85563.2|85513.2|85560.3|85510.3|13
1630893080000|2021-09-06 01:51:20|85560.7|85510.7|85560.8|85510.8|85561.5|85511.5|85558.9|85508.9|23
1630893090000|2021-09-06 01:51:30|85561.9|85511.9|85562.5|85512.5|85563|85513|85560.1|85510.1|17
1630893100000|2021-09-06 01:51:40|85562.8|85512.8|85559|85509|85562.8|85512.8|85557.7|85507.7|23
1630893110000|2021-09-06 01:51:50|85558.8|85508.8|85567.5|85517.5|85567.5|85517.5|85558.8|85508.8|33
1630893120000|2021-09-06 01:52:00|85566.6|85516.6|85565.8|85515.8|85567.3|85517.3|85564.6|85514.6|33
1630893130000|2021-09-06 01:52:10|85565.5|85515.5|85567.6|85517.6|85569.2|85519.2|85565.1|85515.1|28
1630893140000|2021-09-06 01:52:20|85567.8|85517.8|85568.9|85518.9|85568.9|85518.9|85567|85517|7
1630893150000|2021-09-06 01:52:30|85567.5|85517.5|85569.7|85519.7|85571|85521|85567.2|85517.2|14
1630893160000|2021-09-06 01:52:40|85569.3|85519.3|85569|85519|85569.7|85519.7|85568.9|85518.9|7
1630893170000|2021-09-06 01:52:50|85567.8|85517.8|85567.8|85517.8|85569.3|85519.3|85564.6|85514.6|33
1630893180000|2021-09-06 01:53:00|85567.3|85517.3|85564.8|85514.8|85568|85518|85564.5|85514.5|28
1630893190000|2021-09-06 01:53:10|85564.9|85514.9|85568.8|85518.8|85568.8|85518.8|85564.4|85514.4|26
1630893200000|2021-09-06 01:53:20|85568.6|85518.6|85564.5|85514.5|85568.6|85518.6|85564.5|85514.5|16
1630893210000|2021-09-06 01:53:30|85565.3|85515.3|85566.9|85516.9|85568.3|85518.3|85564.9|85514.9|23
1630893220000|2021-09-06 01:53:40|85567|85517|85565.7|85515.7|85567.7|85517.7|85564.7|85514.7|12
1630893230000|2021-09-06 01:53:50|85566.6|85516.6|85566.2|85516.2|85569.8|85519.8|85565.1|85515.1|21
1630893240000|2021-09-06 01:54:00|85567.4|85517.4|85566.4|85516.4|85567.7|85517.7|85565.3|85515.3|18
1630893250000|2021-09-06 01:54:10|85566.5|85516.5|85565.9|85515.9|85567.7|85517.7|85565.3|85515.3|19
1630893260000|2021-09-06 01:54:20|85565.8|85515.8|85562.8|85512.8|85566.4|85516.4|85562.5|85512.5|22
1630893270000|2021-09-06 01:54:30|85563.7|85513.7|85562.3|85512.3|85565|85515|85561|85511|22
1630893280000|2021-09-06 01:54:40|85562.6|85512.6|85565.1|85515.1|85565.6|85515.6|85562.3|85512.3|21
1630893290000|2021-09-06 01:54:50|85565.5|85515.5|85568.3|85518.3|85569.6|85519.6|85565.4|85515.4|43
1630893300000|2021-09-06 01:55:00|85567|85517|85568.2|85518.2|85569.4|85519.4|85566.9|85516.9|26
1630893310000|2021-09-06 01:55:10|85568.3|85518.3|85569.2|85519.2|85570.2|85520.2|85567|85517|28
1630893320000|2021-09-06 01:55:20|85569.1|85519.1|85569.6|85519.6|85570.7|85520.7|85569.1|85519.1|21
1630893330000|2021-09-06 01:55:30|85569.7|85519.7|85568.9|85518.9|85570.5|85520.5|85568.7|85518.7|20
1630893340000|2021-09-06 01:55:40|85568.7|85518.7|85568.9|85518.9|85572.3|85522.3|85568.3|85518.3|16
1630893350000|2021-09-06 01:55:50|85569|85519|85569.8|85519.8|85569.9|85519.9|85568.1|85518.1|25
1630893360000|2021-09-06 01:56:00|85569.9|85519.9|85568.7|85518.7|85571.3|85521.3|85568|85518|16
1630893370000|2021-09-06 01:56:10|85568.2|85518.2|85571.9|85521.9|85572.3|85522.3|85568|85518|26
1630893380000|2021-09-06 01:56:20|85569.8|85519.8|85569.9|85519.9|85572.6|85522.6|85569.8|85519.8|38
1630893390000|2021-09-06 01:56:30|85570.1|85520.1|85570.8|85520.8|85571.1|85521.1|85567.5|85517.5|32
1630893400000|2021-09-06 01:56:40|85570.3|85520.3|85571|85521|85571.9|85521.9|85570.2|85520.2|26
1630893410000|2021-09-06 01:56:50|85571.5|85521.5|85570.2|85520.2|85572.5|85522.5|85570.2|85520.2|24
1630893420000|2021-09-06 01:57:00|85570.8|85520.8|85571.6|85521.6|85572.8|85522.8|85570.8|85520.8|27
1630893430000|2021-09-06 01:57:10|85572.4|85522.4|85574.5|85524.5|85574.6|85524.6|85570.4|85520.4|30
1630893440000|2021-09-06 01:57:20|85572.7|85522.7|85573.4|85523.4|85575.5|85525.5|85572.7|85522.7|22
1630893450000|2021-09-06 01:57:30|85572.4|85522.4|85573.5|85523.5|85575.8|85525.8|85570.5|85520.5|44
1630893460000|2021-09-06 01:57:40|85573.4|85523.4|85573.4|85523.4|85574.4|85524.4|85571.6|85521.6|22
1630893470000|2021-09-06 01:57:50|85575.3|85525.3|85574.2|85524.2|85575.3|85525.3|85573.4|85523.4|24
1630893480000|2021-09-06 01:58:00|85573.2|85523.2|85572.9|85522.9|85574.6|85524.6|85571.2|85521.2|24
1630893490000|2021-09-06 01:58:10|85570.9|85520.9|85574.1|85524.1|85574.1|85524.1|85570.7|85520.7|19
1630893500000|2021-09-06 01:58:20|85574.3|85524.3|85574.8|85524.8|85577.8|85527.8|85571.9|85521.9|32
1630893510000|2021-09-06 01:58:30|85573.7|85523.7|85572.6|85522.6|85574.9|85524.9|85572.1|85522.1|28
1630893520000|2021-09-06 01:58:40|85572.4|85522.4|85571.2|85521.2|85573.8|85523.8|85570.6|85520.6|25
1630893530000|2021-09-06 01:58:50|85571.6|85521.6|85575.2|85525.2|85575.4|85525.4|85571.5|85521.5|25
1630893540000|2021-09-06 01:59:00|85574.9|85524.9|85573.4|85523.4|85576.5|85526.5|85573.2|85523.2|15
1630893550000|2021-09-06 01:59:10|85575.2|85525.2|85571.6|85521.6|85575.2|85525.2|85569.1|85519.1|39
1630893560000|2021-09-06 01:59:20|85570.2|85520.2|85570.4|85520.4|85573.2|85523.2|85569.3|85519.3|28
1630893570000|2021-09-06 01:59:30|85569.9|85519.9|85570.6|85520.6|85570.9|85520.9|85568.6|85518.6|27
1630893580000|2021-09-06 01:59:40|85570|85520|85563.8|85513.8|85570|85520|85563.6|85513.6|26
1630893590000|2021-09-06 01:59:50|85563.6|85513.6|85566.1|85516.1|85567.1|85517.1|85563.6|85513.6|24
1630893600000|2021-09-06 02:00:00|85566.6|85516.6|85570.4|85520.4|85571.2|85521.2|85565.5|85515.5|28
1630893610000|2021-09-06 02:00:10|85570.6|85520.6|85571.9|85521.9|85572.9|85522.9|85570|85520|21
1630893620000|2021-09-06 02:00:20|85571.1|85521.1|85572.2|85522.2|85572.2|85522.2|85570.4|85520.4|24
1630893630000|2021-09-06 02:00:30|85572.5|85522.5|85572.8|85522.8|85574.5|85524.5|85569.9|85519.9|18
1630893640000|2021-09-06 02:00:40|85570.1|85520.1|85569.3|85519.3|85573.7|85523.7|85567|85517|28
1630893650000|2021-09-06 02:00:50|85569.8|85519.8|85571.3|85521.3|85572.4|85522.4|85568.4|85518.4|40
1630893660000|2021-09-06 02:01:00|85571|85521|85565.3|85515.3|85573.5|85523.5|85563.5|85513.5|37
1630893670000|2021-09-06 02:01:10|85567.5|85517.5|85566.3|85516.3|85569.5|85519.5|85564.8|85514.8|23
1630893680000|2021-09-06 02:01:20|85567.7|85517.7|85566.8|85516.8|85568.6|85518.6|85565.1|85515.1|19
1630893690000|2021-09-06 02:01:30|85565.8|85515.8|85565.5|85515.5|85568.5|85518.5|85563.4|85513.4|13
1630893700000|2021-09-06 02:01:40|85565.2|85515.2|85563.8|85513.8|85568.5|85518.5|85563.8|85513.8|18
1630893710000|2021-09-06 02:01:50|85562.9|85512.9|85565.5|85515.5|85570.3|85520.3|85562.9|85512.9|20
1630893720000|2021-09-06 02:02:00|85568.2|85518.2|85569.8|85519.8|85572.9|85522.9|85565.8|85515.8|28
1630893730000|2021-09-06 02:02:10|85567.2|85517.2|85568.9|85518.9|85570.8|85520.8|85566.3|85516.3|21
1630893740000|2021-09-06 02:02:20|85569.9|85519.9|85570.4|85520.4|85571.2|85521.2|85567.1|85517.1|25
1630893750000|2021-09-06 02:02:30|85570.5|85520.5|85567.7|85517.7|85572.6|85522.6|85565.8|85515.8|24
1630893760000|2021-09-06 02:02:40|85567.5|85517.5|85572.8|85522.8|85573.3|85523.3|85566.6|85516.6|25
1630893770000|2021-09-06 02:02:50|85572.9|85522.9|85570.2|85520.2|85572.9|85522.9|85569.2|85519.2|21
1630893780000|2021-09-06 02:03:00|85570.3|85520.3|85572.1|85522.1|85572.1|85522.1|85569.4|85519.4|26
1630893790000|2021-09-06 02:03:10|85573.6|85523.6|85570.2|85520.2|85574.5|85524.5|85569.7|85519.7|22
1630893800000|2021-09-06 02:03:20|85571.3|85521.3|85567.4|85517.4|85571.3|85521.3|85566.6|85516.6|10
1630893810000|2021-09-06 02:03:30|85567.5|85517.5|85570|85520|85575.8|85525.8|85566.3|85516.3|23
1630893820000|2021-09-06 02:03:40|85567|85517|85567.6|85517.6|85571.3|85521.3|85567|85517|13
1630893830000|2021-09-06 02:03:50|85568.6|85518.6|85568.8|85518.8|85571.5|85521.5|85566.6|85516.6|14
1630893840000|2021-09-06 02:04:00|85571.4|85521.4|85569.2|85519.2|85571.6|85521.6|85569.2|85519.2|9
1630893850000|2021-09-06 02:04:10|85567.3|85517.3|85567.6|85517.6|85577.4|85527.4|85565.2|85515.2|11
1630893860000|2021-09-06 02:04:20|85568|85518|85572.8|85522.8|85575.6|85525.6|85567|85517|20
1630893870000|2021-09-06 02:04:30|85568.4|85518.4|85569.3|85519.3|85571.9|85521.9|85568.3|85518.3|14
1630893880000|2021-09-06 02:04:40|85567.3|85517.3|85571.4|85521.4|85574.3|85524.3|85567.3|85517.3|19
1630893890000|2021-09-06 02:04:50|85571.8|85521.8|85572.7|85522.7|85573.5|85523.5|85567.9|85517.9|19
1630893900000|2021-09-06 02:05:00|85575.7|85525.7|85569|85519|85575.7|85525.7|85566.4|85516.4|32
1630893910000|2021-09-06 02:05:10|85569.5|85519.5|85570.2|85520.2|85572.9|85522.9|85567.7|85517.7|23
1630893920000|2021-09-06 02:05:20|85569.9|85519.9|85569.1|85519.1|85570.7|85520.7|85564.5|85514.5|21
1630893930000|2021-09-06 02:05:30|85567.8|85517.8|85571.5|85521.5|85571.5|85521.5|85567.8|85517.8|12
1630893940000|2021-09-06 02:05:40|85572.4|85522.4|85572.6|85522.6|85576|85526|85570.4|85520.4|15
1630893950000|2021-09-06 02:05:50|85574.1|85524.1|85571.9|85521.9|85574.1|85524.1|85571.4|85521.4|17
1630893960000|2021-09-06 02:06:00|85572|85522|85571.9|85521.9|85572.7|85522.7|85570.8|85520.8|19
1630893970000|2021-09-06 02:06:10|85572.1|85522.1|85575.3|85525.3|85576.1|85526.1|85569.5|85519.5|23
1630893980000|2021-09-06 02:06:20|85575.4|85525.4|85574.9|85524.9|85575.4|85525.4|85572.3|85522.3|25
1630893990000|2021-09-06 02:06:30|85573.9|85523.9|85573.8|85523.8|85573.9|85523.9|85569.4|85519.4|18
1630894000000|2021-09-06 02:06:40|85568.6|85518.6|85569.1|85519.1|85573|85523|85567.5|85517.5|22
1630894010000|2021-09-06 02:06:50|85569.7|85519.7|85569.7|85519.7|85572.2|85522.2|85568.9|85518.9|21
1630894020000|2021-09-06 02:07:00|85569.8|85519.8|85569.7|85519.7|85570.1|85520.1|85567.3|85517.3|28
1630894030000|2021-09-06 02:07:10|85568.6|85518.6|85569.1|85519.1|85570.7|85520.7|85567.3|85517.3|19
1630894040000|2021-09-06 02:07:20|85570.4|85520.4|85571.4|85521.4|85573.5|85523.5|85570.4|85520.4|24
1630894050000|2021-09-06 02:07:30|85572.9|85522.9|85573.6|85523.6|85573.9|85523.9|85572.2|85522.2|15
1630894060000|2021-09-06 02:07:40|85570.9|85520.9|85574.6|85524.6|85574.6|85524.6|85570.9|85520.9|3
1630894070000|2021-09-06 02:07:50|85573.4|85523.4|85577.6|85527.6|85577.6|85527.6|85573.3|85523.3|7
1630894080000|2021-09-06 02:08:00|85577.2|85527.2|85571|85521|85577.2|85527.2|85571|85521|10
1630894090000|2021-09-06 02:08:10|85571.1|85521.1|85571.8|85521.8|85571.8|85521.8|85569.4|85519.4|5
1630894100000|2021-09-06 02:08:20|85569.1|85519.1|85571.1|85521.1|85571.1|85521.1|85568.5|85518.5|5
1630894110000|2021-09-06 02:08:30|85574.3|85524.3|85572.2|85522.2|85574.3|85524.3|85570|85520|22
1630894120000|2021-09-06 02:08:40|85573.1|85523.1|85571.6|85521.6|85574.2|85524.2|85571.5|85521.5|19
1630894130000|2021-09-06 02:08:50|85571.3|85521.3|85572.2|85522.2|85572.2|85522.2|85568.6|85518.6|22
1630894140000|2021-09-06 02:09:00|85570.6|85520.6|85570|85520|85570.7|85520.7|85569.2|85519.2|12
1630894150000|2021-09-06 02:09:10|85569.2|85519.2|85574.3|85524.3|85575.7|85525.7|85569.2|85519.2|8
1630894160000|2021-09-06 02:09:20|85574.9|85524.9|85574.5|85524.5|85575.4|85525.4|85569.4|85519.4|24
1630894170000|2021-09-06 02:09:30|85574.6|85524.6|85572.6|85522.6|85574.8|85524.8|85572|85522|24
1630894180000|2021-09-06 02:09:40|85572.8|85522.8|85573.4|85523.4|85573.7|85523.7|85572|85522|15
1630894190000|2021-09-06 02:09:50|85572.7|85522.7|85574.6|85524.6|85574.6|85524.6|85571.6|85521.6|4
1630894200000|2021-09-06 02:10:00|85571|85521|85573|85523|85575|85525|85569.1|85519.1|21
1630894210000|2021-09-06 02:10:10|85572.7|85522.7|85571.8|85521.8|85574.2|85524.2|85570.1|85520.1|18
1630894220000|2021-09-06 02:10:20|85571.5|85521.5|85572|85522|85572.5|85522.5|85570.3|85520.3|17
1630894230000|2021-09-06 02:10:30|85573.7|85523.7|85572.7|85522.7|85574.7|85524.7|85571.9|85521.9|15
1630894240000|2021-09-06 02:10:40|85572.8|85522.8|85575.2|85525.2|85575.2|85525.2|85570.8|85520.8|14
1630894250000|2021-09-06 02:10:50|85575.3|85525.3|85573.4|85523.4|85575.8|85525.8|85571.6|85521.6|17
1630894260000|2021-09-06 02:11:00|85573.8|85523.8|85572|85522|85574.6|85524.6|85570.7|85520.7|12
1630894270000|2021-09-06 02:11:10|85571.8|85521.8|85574.4|85524.4|85574.4|85524.4|85570.9|85520.9|14
1630894280000|2021-09-06 02:11:20|85575.9|85525.9|85576.1|85526.1|85576.6|85526.6|85572.7|85522.7|9
1630894290000|2021-09-06 02:11:30|85574|85524|85574.6|85524.6|85575.1|85525.1|85570.9|85520.9|17
1630894300000|2021-09-06 02:11:40|85575.9|85525.9|85573.6|85523.6|85576.1|85526.1|85572|85522|16
1630894310000|2021-09-06 02:11:50|85574.6|85524.6|85575.9|85525.9|85576|85526|85574|85524|20
1630894320000|2021-09-06 02:12:00|85574.9|85524.9|85572.4|85522.4|85576.2|85526.2|85571.3|85521.3|29
1630894330000|2021-09-06 02:12:10|85572|85522|85572.6|85522.6|85576.8|85526.8|85572|85522|14
1630894340000|2021-09-06 02:12:20|85573.6|85523.6|85575.8|85525.8|85577.1|85527.1|85572.6|85522.6|26
1630894350000|2021-09-06 02:12:30|85577.1|85527.1|85575.9|85525.9|85578.7|85528.7|85575.9|85525.9|10
1630894360000|2021-09-06 02:12:40|85579.4|85529.4|85576.7|85526.7|85579.4|85529.4|85576.5|85526.5|21
1630894370000|2021-09-06 02:12:50|85576.2|85526.2|85576.5|85526.5|85577|85527|85575.6|85525.6|10
1630894380000|2021-09-06 02:13:00|85576.4|85526.4|85571.1|85521.1|85576.4|85526.4|85568.8|85518.8|25
1630894390000|2021-09-06 02:13:10|85570.2|85520.2|85570.7|85520.7|85572.1|85522.1|85568.6|85518.6|23
1630894400000|2021-09-06 02:13:20|85569.7|85519.7|85567.4|85517.4|85569.7|85519.7|85566.8|85516.8|16
1630894410000|2021-09-06 02:13:30|85568.3|85518.3|85569.9|85519.9|85571.7|85521.7|85568.2|85518.2|14
1630894420000|2021-09-06 02:13:40|85570|85520|85570.8|85520.8|85571.8|85521.8|85569.7|85519.7|8
1630894430000|2021-09-06 02:13:50|85571.4|85521.4|85572.8|85522.8|85573.6|85523.6|85568.1|85518.1|20
1630894440000|2021-09-06 02:14:00|85573.4|85523.4|85567.6|85517.6|85573.5|85523.5|85567.6|85517.6|20
1630894450000|2021-09-06 02:14:10|85568.7|85518.7|85569.9|85519.9|85573.6|85523.6|85568.7|85518.7|17
1630894460000|2021-09-06 02:14:20|85570|85520|85568.5|85518.5|85570.4|85520.4|85566.4|85516.4|16
1630894470000|2021-09-06 02:14:30|85568.6|85518.6|85568.4|85518.4|85570|85520|85567.4|85517.4|19
1630894480000|2021-09-06 02:14:40|85568.2|85518.2|85569.7|85519.7|85571|85521|85567.4|85517.4|27
1630894490000|2021-09-06 02:14:50|85567.2|85517.2|85565.3|85515.3|85568.4|85518.4|85565.2|85515.2|11
1630894500000|2021-09-06 02:15:00|85568.8|85518.8|85566|85516|85570.1|85520.1|85565|85515|28
1630894510000|2021-09-06 02:15:10|85568.4|85518.4|85566.2|85516.2|85571.4|85521.4|85566.2|85516.2|8
1630894520000|2021-09-06 02:15:20|85567.3|85517.3|85568.6|85518.6|85569.9|85519.9|85567.3|85517.3|16
1630894530000|2021-09-06 02:15:30|85568.5|85518.5|85569|85519|85571.6|85521.6|85568.2|85518.2|44
1630894540000|2021-09-06 02:15:40|85568.8|85518.8|85568.3|85518.3|85569.8|85519.8|85567.1|85517.1|28
1630894550000|2021-09-06 02:15:50|85568.4|85518.4|85567.1|85517.1|85570.3|85520.3|85566.8|85516.8|23
1630894560000|2021-09-06 02:16:00|85567.4|85517.4|85567.5|85517.5|85571.8|85521.8|85565.5|85515.5|11
1630894570000|2021-09-06 02:16:10|85569.1|85519.1|85568.5|85518.5|85571.5|85521.5|85568.5|85518.5|9
1630894580000|2021-09-06 02:16:20|85568.9|85518.9|85571.2|85521.2|85572|85522|85568.9|85518.9|15
1630894590000|2021-09-06 02:16:30|85570.7|85520.7|85572.4|85522.4|85573.8|85523.8|85569.8|85519.8|29
1630894600000|2021-09-06 02:16:40|85573|85523|85572|85522|85573.3|85523.3|85571.2|85521.2|37
1630894610000|2021-09-06 02:16:50|85572.5|85522.5|85571.7|85521.7|85572.6|85522.6|85571.3|85521.3|32
1630894620000|2021-09-06 02:17:00|85572.5|85522.5|85570.9|85520.9|85576|85526|85568.4|85518.4|29
1630894630000|2021-09-06 02:17:10|85575.4|85525.4|85556.3|85506.3|85575.4|85525.4|85556.3|85506.3|56
1630894640000|2021-09-06 02:17:20|85556.7|85506.7|85557.6|85507.6|85558.6|85508.6|85555.7|85505.7|22
1630894650000|2021-09-06 02:17:30|85559|85509|85559.4|85509.4|85561.6|85511.6|85559|85509|5
1630894660000|2021-09-06 02:17:40|85559.5|85509.5|85555.2|85505.2|85559.9|85509.9|85553|85503|20
1630894670000|2021-09-06 02:17:50|85555.3|85505.3|85554.7|85504.7|85557.9|85507.9|85552.8|85502.8|27
1630894680000|2021-09-06 02:18:00|85554.6|85504.6|85555.6|85505.6|85558.1|85508.1|85554.4|85504.4|19
1630894690000|2021-09-06 02:18:10|85555.1|85505.1|85552.6|85502.6|85556.2|85506.2|85552.6|85502.6|19
1630894700000|2021-09-06 02:18:20|85553.2|85503.2|85555.5|85505.5|85558.7|85508.7|85553.2|85503.2|18
1630894710000|2021-09-06 02:18:30|85554.3|85504.3|85555.2|85505.2|85557.5|85507.5|85554.3|85504.3|23
1630894720000|2021-09-06 02:18:40|85555.1|85505.1|85555.8|85505.8|85558.6|85508.6|85553|85503|14
1630894730000|2021-09-06 02:18:50|85555.3|85505.3|85545.4|85495.4|85558|85508|85544|85494|26
1630894740000|2021-09-06 02:19:00|85545|85495|85548.8|85498.8|85548.8|85498.8|85543|85493|16
1630894750000|2021-09-06 02:19:10|85547.9|85497.9|85546.5|85496.5|85549|85499|85544.7|85494.7|21
1630894760000|2021-09-06 02:19:20|85546.8|85496.8|85546.8|85496.8|85547.2|85497.2|85545.8|85495.8|11
1630894770000|2021-09-06 02:19:30|85546.2|85496.2|85543.6|85493.6|85550.2|85500.2|85541.1|85491.1|14
1630894780000|2021-09-06 02:19:40|85544.4|85494.4|85543.1|85493.1|85547.8|85497.8|85542.3|85492.3|16
1630894790000|2021-09-06 02:19:50|85543.3|85493.3|85542.4|85492.4|85544.7|85494.7|85542.2|85492.2|16
1630894800000|2021-09-06 02:20:00|85540.7|85490.7|85542.6|85492.6|85544.6|85494.6|85540.7|85490.7|18
1630894810000|2021-09-06 02:20:10|85543|85493|85542.3|85492.3|85543|85493|85539.3|85489.3|19
1630894820000|2021-09-06 02:20:20|85542.1|85492.1|85543.9|85493.9|85544.2|85494.2|85539.9|85489.9|16
1630894830000|2021-09-06 02:20:30|85544.1|85494.1|85543.1|85493.1|85544.3|85494.3|85541.5|85491.5|22
1630894840000|2021-09-06 02:20:40|85543.2|85493.2|85534.4|85484.4|85543.7|85493.7|85532.9|85482.9|40
1630894850000|2021-09-06 02:20:50|85535.2|85485.2|85534.8|85484.8|85537.3|85487.3|85532.9|85482.9|16
1630894860000|2021-09-06 02:21:00|85533.9|85483.9|85530.6|85480.6|85536.4|85486.4|85526.8|85476.8|25
1630894870000|2021-09-06 02:21:10|85529.1|85479.1|85526.3|85476.3|85529.1|85479.1|85525.7|85475.7|12
1630894880000|2021-09-06 02:21:20|85535.1|85463|85529.6|85479.6|85536.5|85481.8|85528.3|85462.2|11
1630894890000|2021-09-06 02:21:30|85529.9|85479.9|85524.5|85474.5|85531.3|85481.3|85524.5|85474.5|10
1630894900000|2021-09-06 02:21:40|85539.5|85462.9|85532.2|85482.2|85541.8|85483.5|85530.7|85462.9|19
1630894910000|2021-09-06 02:21:50|85531.2|85481.2|85531.5|85481.5|85531.7|85481.7|85530.2|85480.2|14
1630894920000|2021-09-06 02:22:00|85531.6|85481.6|85534|85484|85535.4|85485.4|85531.3|85481.3|25
1630894930000|2021-09-06 02:22:10|85537.3|85487.3|85532|85482|85537.3|85487.3|85530.6|85480.6|18
1630894940000|2021-09-06 02:22:20|85532.2|85482.2|85533|85483|85545.1|85485.7|85532.2|85475|17
1630894950000|2021-09-06 02:22:30|85532.5|85482.5|85533.2|85483.2|85534.1|85484.1|85532.4|85482.4|17
1630894960000|2021-09-06 02:22:40|85532.8|85482.8|85534.3|85484.3|85534.7|85484.7|85532.8|85482.8|23
1630894970000|2021-09-06 02:22:50|85533.3|85483.3|85535.6|85485.6|85547.9|85487.2|85533.3|85474|11
1630894980000|2021-09-06 02:23:00|85537.4|85487.4|85536.8|85486.8|85537.4|85487.4|85534.3|85484.3|14
1630894990000|2021-09-06 02:23:10|85536.6|85486.6|85536.9|85486.9|85537.9|85487.9|85535|85485|12
1630895000000|2021-09-06 02:23:20|85536.5|85486.5|85538.2|85488.2|85546.9|85488.6|85536.5|85475.8|8
1630895010000|2021-09-06 02:23:30|85537.7|85487.7|85535.7|85485.7|85537.7|85487.7|85534|85484|17
1630895020000|2021-09-06 02:23:40|85535.2|85485.2|85536.7|85486.7|85537.5|85487.5|85534.3|85484.3|5
1630895030000|2021-09-06 02:23:50|85536.3|85486.3|85544.7|85473.4|85548.9|85487.1|85534.5|85473.4|13
1630895040000|2021-09-06 02:24:00|85533.6|85483.6|85536.2|85486.2|85536.7|85486.7|85533.6|85483.6|15
1630895050000|2021-09-06 02:24:10|85535.1|85485.1|85536.4|85486.4|85538|85488|85535.1|85485.1|13
1630895060000|2021-09-06 02:24:20|85535.9|85485.9|85538|85488|85540.3|85490.3|85535.4|85485.4|15
1630895070000|2021-09-06 02:24:30|85537.8|85487.8|85539.7|85489.7|85541.2|85491.2|85534.9|85484.9|31
1630895080000|2021-09-06 02:24:40|85540.1|85490.1|85540.6|85490.6|85542|85492|85539|85489|11
1630895090000|2021-09-06 02:24:50|85540.3|85490.3|85540.8|85490.8|85551.5|85492.7|85538.8|85481.5|24
1630895100000|2021-09-06 02:25:00|85541.6|85491.6|85539.3|85489.3|85541.6|85491.6|85539.3|85489.3|20
1630895110000|2021-09-06 02:25:10|85538.6|85488.6|85546.5|85476.3|85550.5|85490.3|85536.6|85474.7|25
1630895120000|2021-09-06 02:25:20|85535.4|85485.4|85537.3|85487.3|85547.7|85487.7|85535.4|85469.5|11
1630895130000|2021-09-06 02:25:30|85538.7|85488.7|85541.7|85491.7|85544|85494|85537.6|85487.6|18
1630895140000|2021-09-06 02:25:40|85540|85490|85542.7|85492.7|85550.3|85492.7|85538.2|85477.4|9
1630895150000|2021-09-06 02:25:50|85540.9|85490.9|85540.5|85490.5|85555.7|85491.7|85540.3|85478.8|14
1630895160000|2021-09-06 02:26:00|85540.6|85490.6|85540.5|85490.5|85541.1|85491.1|85538.3|85488.3|22
1630895170000|2021-09-06 02:26:10|85539.5|85489.5|85540.6|85490.6|85555.9|85494.7|85538.1|85480|17
1630895180000|2021-09-06 02:26:20|85539.1|85489.1|85539.1|85489.1|85550.3|85490.1|85539.1|85476.1|8
1630895190000|2021-09-06 02:26:30|85538.4|85488.4|85549.8|85476.7|85550.9|85494.2|85538.4|85476.7|17
1630895200000|2021-09-06 02:26:40|85551.4|85478.9|85551.1|85479.9|85551.8|85492.7|85540.5|85478.1|9
1630895210000|2021-09-06 02:26:50|85552.3|85477.8|85538.4|85488.4|85553.9|85493.3|85538.4|85477.8|11
1630895220000|2021-09-06 02:27:00|85544.2|85494.2|85541.6|85491.6|85544.2|85494.2|85539.4|85489.4|28
1630895230000|2021-09-06 02:27:10|85541.4|85491.4|85541.8|85491.8|85552.6|85493.7|85539.2|85469.2|19
1630895240000|2021-09-06 02:27:20|85539.9|85489.9|85543.7|85493.7|85551.2|85493.8|85539.9|85478.8|19
1630895250000|2021-09-06 02:27:30|85541.8|85491.8|85541.9|85491.9|85555.2|85495.9|85540.4|85482.6|16
1630895260000|2021-09-06 02:27:40|85542|85492|85543.6|85493.6|85543.7|85493.7|85542|85492|10
1630895270000|2021-09-06 02:27:50|85542.8|85492.8|85544|85494|85552.9|85495.1|85542.1|85482.8|14
1630895280000|2021-09-06 02:28:00|85545.2|85495.2|85542|85492|85550.3|85495.2|85540.2|85478.9|19
1630895290000|2021-09-06 02:28:10|85542.5|85492.5|85540.8|85490.8|85549.5|85492.5|85539.5|85479.4|16
1630895300000|2021-09-06 02:28:20|85541.4|85491.4|85541.7|85491.7|85558.5|85495.9|85540.4|85473.9|13
1630895310000|2021-09-06 02:28:30|85552.8|85480.5|85555.3|85483.2|85555.3|85501.1|85544.6|85480.5|27
1630895320000|2021-09-06 02:28:40|85547.1|85497.1|85547.6|85497.6|85549.7|85499.7|85543.8|85493.8|27
1630895330000|2021-09-06 02:28:50|85547.2|85497.2|85550.4|85500.4|85552.9|85502.9|85547.1|85497.1|21
1630895340000|2021-09-06 02:29:00|85549.3|85499.3|85551.1|85501.1|85553.4|85503.4|85549.3|85499.3|14
1630895350000|2021-09-06 02:29:10|85551.4|85501.4|85551.6|85501.6|85551.7|85501.7|85551.1|85501.1|13
1630895360000|2021-09-06 02:29:20|85551.5|85501.5|85551.9|85501.9|85553.5|85503.5|85549.7|85499.7|9
1630895370000|2021-09-06 02:29:30|85551.2|85501.2|85553.2|85503.2|85555.3|85505.3|85551.2|85501.2|8
1630895380000|2021-09-06 02:29:40|85553|85503|85556.4|85506.4|85556.7|85506.7|85553|85503|28
1630895390000|2021-09-06 02:29:50|85557.2|85507.2|85558.2|85508.2|85558.2|85508.2|85553.8|85503.8|21
1630895400000|2021-09-06 02:30:00|85558.1|85508.1|85564.3|85514.3|85564.9|85514.9|85558|85508|47
1630895410000|2021-09-06 02:30:10|85564.8|85514.8|85569.8|85519.8|85571.3|85521.3|85563.1|85513.1|35
1630895420000|2021-09-06 02:30:20|85570.4|85520.4|85572|85522|85577.6|85527.6|85570.4|85520.4|23
1630895430000|2021-09-06 02:30:30|85570.1|85520.1|85575.2|85525.2|85575.2|85525.2|85568.2|85518.2|17
1630895440000|2021-09-06 02:30:40|85572.9|85522.9|85580.2|85530.2|85581.6|85531.6|85569.9|85519.9|35
1630895450000|2021-09-06 02:30:50|85581.1|85531.1|85576.8|85526.8|85581.4|85531.4|85576.6|85526.6|13
1630895460000|2021-09-06 02:31:00|85581.6|85531.6|85578.2|85528.2|85581.6|85531.6|85576.8|85526.8|19
1630895470000|2021-09-06 02:31:10|85578.3|85528.3|85579.1|85529.1|85580|85530|85575.3|85525.3|16
1630895480000|2021-09-06 02:31:20|85580.7|85530.7|85577.3|85527.3|85580.8|85530.8|85577.3|85527.3|14
1630895490000|2021-09-06 02:31:30|85575.8|85525.8|85575.7|85525.7|85579.7|85529.7|85572.8|85522.8|27
1630895500000|2021-09-06 02:31:40|85578|85528|85575|85525|85578|85528|85572|85522|27
1630895510000|2021-09-06 02:31:50|85576.6|85526.6|85574.5|85524.5|85577.9|85527.9|85573.4|85523.4|24
1630895520000|2021-09-06 02:32:00|85574|85524|85576.6|85526.6|85576.6|85526.6|85567.3|85517.3|18
1630895530000|2021-09-06 02:32:10|85575.9|85525.9|85575|85525|85576.9|85526.9|85572|85522|34
1630895540000|2021-09-06 02:32:20|85575.4|85525.4|85575.5|85525.5|85577.4|85527.4|85573.9|85523.9|24
1630895550000|2021-09-06 02:32:30|85574.1|85524.1|85575|85525|85576|85526|85574.1|85524.1|19
1630895560000|2021-09-06 02:32:40|85575.2|85525.2|85578.2|85528.2|85578.2|85528.2|85572.9|85522.9|16
1630895570000|2021-09-06 02:32:50|85576.4|85526.4|85577.4|85527.4|85579.8|85529.8|85575.8|85525.8|22
1630895580000|2021-09-06 02:33:00|85577.7|85527.7|85575.1|85525.1|85578.1|85528.1|85573.6|85523.6|14
1630895590000|2021-09-06 02:33:10|85575.6|85525.6|85579.8|85529.8|85579.9|85529.9|85575.6|85525.6|8
1630895600000|2021-09-06 02:33:20|85579|85529|85572.5|85522.5|85579|85529|85572.5|85522.5|17
1630895610000|2021-09-06 02:33:30|85573.6|85523.6|85574.8|85524.8|85578.1|85528.1|85573.6|85523.6|18
1630895620000|2021-09-06 02:33:40|85572.7|85522.7|85573.6|85523.6|85576.2|85526.2|85572.7|85522.7|28
1630895630000|2021-09-06 02:33:50|85573.5|85523.5|85574|85524|85575.1|85525.1|85572.2|85522.2|16
1630895640000|2021-09-06 02:34:00|85572.9|85522.9|85572.4|85522.4|85580.6|85530.6|85571.4|85521.4|29
1630895650000|2021-09-06 02:34:10|85572.9|85522.9|85575|85525|85576.5|85526.5|85570.9|85520.9|17
1630895660000|2021-09-06 02:34:20|85574.4|85524.4|85575.1|85525.1|85576.3|85526.3|85572.2|85522.2|19
1630895670000|2021-09-06 02:34:30|85575.2|85525.2|85576.1|85526.1|85578|85528|85574.5|85524.5|26
1630895680000|2021-09-06 02:34:40|85576.3|85526.3|85575.8|85525.8|85577.1|85527.1|85575.4|85525.4|14
1630895690000|2021-09-06 02:34:50|85575.1|85525.1|85576.3|85526.3|85576.8|85526.8|85573.7|85523.7|21
1630895700000|2021-09-06 02:35:00|85580.6|85530.6|85577|85527|85580.8|85530.8|85575.6|85525.6|24
1630895710000|2021-09-06 02:35:10|85575.5|85525.5|85576.5|85526.5|85585.2|85535.2|85575|85525|12
1630895720000|2021-09-06 02:35:20|85576.2|85526.2|85577.8|85527.8|85577.8|85527.8|85573.8|85523.8|8
1630895730000|2021-09-06 02:35:30|85575.9|85525.9|85576.2|85526.2|85578.7|85528.7|85575.9|85525.9|15
1630895740000|2021-09-06 02:35:40|85575.3|85525.3|85574.6|85524.6|85578.7|85528.7|85574.6|85524.6|10
1630895750000|2021-09-06 02:35:50|85575.8|85525.8|85580|85530|85583.4|85533.4|85575.8|85525.8|26
1630895760000|2021-09-06 02:36:00|85579.7|85529.7|85580.3|85530.3|85580.3|85530.3|85577.2|85527.2|8
1630895770000|2021-09-06 02:36:10|85581.1|85531.1|85582.2|85532.2|85583.7|85533.7|85580.2|85530.2|29
1630895780000|2021-09-06 02:36:20|85582.3|85532.3|85582|85532|85583.9|85533.9|85578.7|85528.7|22
1630895790000|2021-09-06 02:36:30|85582.4|85532.4|85579.2|85529.2|85583.8|85533.8|85579.1|85529.1|24
1630895800000|2021-09-06 02:36:40|85579.3|85529.3|85583.3|85533.3|85585.5|85535.5|85577.4|85527.4|39
1630895810000|2021-09-06 02:36:50|85584.2|85534.2|85579.1|85529.1|85584.2|85534.2|85578.6|85528.6|18
1630895820000|2021-09-06 02:37:00|85578.5|85528.5|85582.7|85532.7|85584.6|85534.6|85578.5|85528.5|23
1630895830000|2021-09-06 02:37:10|85580.3|85530.3|85585.5|85535.5|85585.5|85535.5|85579|85529|19
1630895840000|2021-09-06 02:37:20|85582.9|85532.9|85584.8|85534.8|85586.1|85536.1|85582.9|85532.9|22
1630895850000|2021-09-06 02:37:30|85585.4|85535.4|85584.3|85534.3|85586.5|85536.5|85581.4|85531.4|18
1630895860000|2021-09-06 02:37:40|85583.6|85533.6|85586.6|85536.6|85588.7|85538.7|85581.2|85531.2|17
1630895870000|2021-09-06 02:37:50|85587|85537|85590.4|85540.4|85591.9|85541.9|85584.1|85534.1|45
1630895880000|2021-09-06 02:38:00|85592.1|85542.1|85588.9|85538.9|85592.7|85542.7|85588.6|85538.6|33
1630895890000|2021-09-06 02:38:10|85589.7|85539.7|85590.9|85540.9|85594.5|85544.5|85584.6|85534.6|27
1630895900000|2021-09-06 02:38:20|85588.7|85538.7|85592.1|85542.1|85599.3|85549.3|85587.7|85537.7|37
1630895910000|2021-09-06 02:38:30|85589.5|85539.5|85592.6|85542.6|85593.1|85543.1|85588.8|85538.8|15
1630895920000|2021-09-06 02:38:40|85590.4|85540.4|85589.6|85539.6|85595|85545|85586.7|85536.7|21
1630895930000|2021-09-06 02:38:50|85587.8|85537.8|85590.5|85540.5|85593.1|85543.1|85587.8|85537.8|17
1630895940000|2021-09-06 02:39:00|85595.1|85545.1|85585.6|85535.6|85595.1|85545.1|85585.2|85535.2|27
1630895950000|2021-09-06 02:39:10|85585.4|85535.4|85588.6|85538.6|85592.6|85542.6|85585.4|85535.4|20
1630895960000|2021-09-06 02:39:20|85587.2|85537.2|85589.1|85539.1|85590.5|85540.5|85587.2|85537.2|17
1630895970000|2021-09-06 02:39:30|85589.5|85539.5|85590.3|85540.3|85590.8|85540.8|85588.1|85538.1|14
1630895980000|2021-09-06 02:39:40|85591.8|85541.8|85595.2|85545.2|85595.6|85545.6|85588|85538|12
1630895990000|2021-09-06 02:39:50|85583.7|85533.7|85586.9|85536.9|85589.9|85539.9|85583.7|85533.7|26
1630896000000|2021-09-06 02:40:00|85584.7|85534.7|85586.1|85536.1|85589|85539|85583.8|85533.8|22
1630896010000|2021-09-06 02:40:10|85585|85535|85584.7|85534.7|85586.4|85536.4|85583.9|85533.9|16
1630896020000|2021-09-06 02:40:20|85584.1|85534.1|85585.7|85535.7|85589.2|85539.2|85584.1|85534.1|27
1630896030000|2021-09-06 02:40:30|85585.6|85535.6|85585.6|85535.6|85588.1|85538.1|85584.5|85534.5|12
1630896040000|2021-09-06 02:40:40|85585.4|85535.4|85589.2|85539.2|85589.8|85539.8|85582|85532|25
1630896050000|2021-09-06 02:40:50|85587.6|85537.6|85587.3|85537.3|85589.9|85539.9|85583.7|85533.7|22
1630896060000|2021-09-06 02:41:00|85587.2|85537.2|85586.5|85536.5|85588.2|85538.2|85583.8|85533.8|24
1630896070000|2021-09-06 02:41:10|85586.4|85536.4|85585.3|85535.3|85586.9|85536.9|85583.5|85533.5|15
1630896080000|2021-09-06 02:41:20|85586.4|85536.4|85587.9|85537.9|85588.2|85538.2|85585.3|85535.3|19
1630896090000|2021-09-06 02:41:30|85586.5|85536.5|85583.7|85533.7|85588.8|85538.8|85582.3|85532.3|33
1630896100000|2021-09-06 02:41:40|85583.2|85533.2|85582.1|85532.1|85588|85538|85581|85531|28
1630896110000|2021-09-06 02:41:50|85582.4|85532.4|85581.8|85531.8|85584.3|85534.3|85580.2|85530.2|17
1630896120000|2021-09-06 02:42:00|85581.1|85531.1|85584.1|85534.1|85584.1|85534.1|85580.2|85530.2|28
1630896130000|2021-09-06 02:42:10|85583.9|85533.9|85584.9|85534.9|85585.6|85535.6|85583.4|85533.4|24
1630896140000|2021-09-06 02:42:20|85587.3|85537.3|85583.7|85533.7|85588.2|85538.2|85583.7|85533.7|24
1630896150000|2021-09-06 02:42:30|85583.1|85533.1|85585|85535|85586.2|85536.2|85583.1|85533.1|23
1630896160000|2021-09-06 02:42:40|85585.3|85535.3|85585.8|85535.8|85586.9|85536.9|85583.2|85533.2|21
1630896170000|2021-09-06 02:42:50|85585.3|85535.3|85586.5|85536.5|85586.6|85536.6|85583.3|85533.3|22
1630896180000|2021-09-06 02:43:00|85585.1|85535.1|85585.1|85535.1|85586.8|85536.8|85583.5|85533.5|17
1630896190000|2021-09-06 02:43:10|85583.6|85533.6|85587.7|85537.7|85588.5|85538.5|85583.6|85533.6|18
1630896200000|2021-09-06 02:43:20|85586.9|85536.9|85585.1|85535.1|85587.3|85537.3|85583.9|85533.9|14
1630896210000|2021-09-06 02:43:30|85583.3|85533.3|85573.6|85523.6|85588.2|85538.2|85570.3|85520.3|29
1630896220000|2021-09-06 02:43:40|85572.8|85522.8|85575.6|85525.6|85578|85528|85571.5|85521.5|21
1630896230000|2021-09-06 02:43:50|85576.9|85526.9|85572.6|85522.6|85577.5|85527.5|85570.4|85520.4|42
1630896240000|2021-09-06 02:44:00|85572.7|85522.7|85568.5|85518.5|85573.7|85523.7|85567.2|85517.2|38
1630896250000|2021-09-06 02:44:10|85571.5|85521.5|85569.3|85519.3|85572.5|85522.5|85569.3|85519.3|14
1630896260000|2021-09-06 02:44:20|85569.6|85519.6|85568.9|85518.9|85571.9|85521.9|85568.9|85518.9|21
1630896270000|2021-09-06 02:44:30|85569.2|85519.2|85569.5|85519.5|85573.1|85523.1|85569.2|85519.2|19
1630896280000|2021-09-06 02:44:40|85570.1|85520.1|85569.1|85519.1|85571.1|85521.1|85569.1|85519.1|20
1630896290000|2021-09-06 02:44:50|85568|85518|85568.4|85518.4|85574.5|85524.5|85567.9|85517.9|28
1630896300000|2021-09-06 02:45:00|85567.2|85517.2|85569.9|85519.9|85570.2|85520.2|85566.3|85516.3|35
1630896310000|2021-09-06 02:45:10|85570.3|85520.3|85573.8|85523.8|85574.4|85524.4|85568.2|85518.2|34
1630896320000|2021-09-06 02:45:20|85573.7|85523.7|85573.6|85523.6|85575.6|85525.6|85567.1|85517.1|30
1630896330000|2021-09-06 02:45:30|85572.1|85522.1|85574.1|85524.1|85575.2|85525.2|85572.1|85522.1|16
1630896340000|2021-09-06 02:45:40|85573.5|85523.5|85573|85523|85574.9|85524.9|85573|85523|15
1630896350000|2021-09-06 02:45:50|85571.2|85521.2|85572.6|85522.6|85575.5|85525.5|85571.2|85521.2|16
1630896360000|2021-09-06 02:46:00|85573.6|85523.6|85573|85523|85575.5|85525.5|85572.1|85522.1|15
1630896370000|2021-09-06 02:46:10|85578.7|85528.7|85573.9|85523.9|85578.7|85528.7|85571.8|85521.8|29
1630896380000|2021-09-06 02:46:20|85575.7|85525.7|85574.2|85524.2|85575.7|85525.7|85572.5|85522.5|18
1630896390000|2021-09-06 02:46:30|85574.7|85524.7|85573.6|85523.6|85575.3|85525.3|85572.2|85522.2|12
1630896400000|2021-09-06 02:46:40|85573.9|85523.9|85572.6|85522.6|85576.1|85526.1|85572.3|85522.3|19
1630896410000|2021-09-06 02:46:50|85570.6|85520.6|85574.1|85524.1|85576.4|85526.4|85565.6|85515.6|35
1630896420000|2021-09-06 02:47:00|85575.1|85525.1|85573.6|85523.6|85576|85526|85572|85522|18
1630896430000|2021-09-06 02:47:10|85573|85523|85574|85524|85576.8|85526.8|85571.8|85521.8|45
1630896440000|2021-09-06 02:47:20|85573.8|85523.8|85573.5|85523.5|85576.7|85526.7|85571.6|85521.6|31
1630896450000|2021-09-06 02:47:30|85574.4|85524.4|85574.6|85524.6|85574.8|85524.8|85572.7|85522.7|18
1630896460000|2021-09-06 02:47:40|85574.3|85524.3|85575.8|85525.8|85575.8|85525.8|85572.7|85522.7|11
1630896470000|2021-09-06 02:47:50|85576|85526|85574.6|85524.6|85576|85526|85570.1|85520.1|32
1630896480000|2021-09-06 02:48:00|85575.5|85525.5|85579.5|85529.5|85581.4|85531.4|85572.2|85522.2|71
1630896490000|2021-09-06 02:48:10|85578|85528|85574.4|85524.4|85582.6|85532.6|85571.8|85521.8|69
1630896500000|2021-09-06 02:48:20|85573.1|85523.1|85571.3|85521.3|85575.1|85525.1|85571.3|85521.3|32
1630896510000|2021-09-06 02:48:30|85572.1|85522.1|85574.2|85524.2|85575.2|85525.2|85572.1|85522.1|25
1630896520000|2021-09-06 02:48:40|85573.3|85523.3|85573.5|85523.5|85574.7|85524.7|85573.2|85523.2|14
1630896530000|2021-09-06 02:48:50|85573.3|85523.3|85574|85524|85574.6|85524.6|85573.1|85523.1|26
1630896540000|2021-09-06 02:49:00|85574.8|85524.8|85572.9|85522.9|85576|85526|85572.9|85522.9|10
1630896550000|2021-09-06 02:49:10|85572.8|85522.8|85573.9|85523.9|85574.5|85524.5|85570.7|85520.7|16
1630896560000|2021-09-06 02:49:20|85575.1|85525.1|85572.4|85522.4|85578.7|85528.7|85571.5|85521.5|8
1630896570000|2021-09-06 02:49:30|85571.5|85521.5|85567.4|85517.4|85575.3|85525.3|85567.2|85517.2|22
1630896580000|2021-09-06 02:49:40|85565.9|85515.9|85571.9|85521.9|85571.9|85521.9|85565.9|85515.9|18
1630896590000|2021-09-06 02:49:50|85570.8|85520.8|85570.8|85520.8|85572.6|85522.6|85570.1|85520.1|29
1630896600000|2021-09-06 02:50:00|85570.2|85520.2|85570.1|85520.1|85571.4|85521.4|85568.3|85518.3|25
1630896610000|2021-09-06 02:50:10|85568.4|85518.4|85574.2|85524.2|85574.4|85524.4|85567.9|85517.9|20
1630896620000|2021-09-06 02:50:20|85574.4|85524.4|85573.3|85523.3|85574.8|85524.8|85573.1|85523.1|21
1630896630000|2021-09-06 02:50:30|85574.3|85524.3|85575.2|85525.2|85575.2|85525.2|85571.1|85521.1|22
1630896640000|2021-09-06 02:50:40|85575.1|85525.1|85574.4|85524.4|85575.2|85525.2|85571.4|85521.4|14
1630896650000|2021-09-06 02:50:50|85574.1|85524.1|85574.6|85524.6|85575.3|85525.3|85573.3|85523.3|15
1630896660000|2021-09-06 02:51:00|85575|85525|85571.4|85521.4|85575.8|85525.8|85571.4|85521.4|14
1630896670000|2021-09-06 02:51:10|85577.3|85527.3|85580.2|85530.2|85587.5|85537.5|85571.4|85521.4|28
1630896680000|2021-09-06 02:51:20|85579|85529|85585.8|85535.8|85585.9|85535.9|85579|85529|36
1630896690000|2021-09-06 02:51:30|85583.8|85533.8|85585.6|85535.6|85588|85538|85582.8|85532.8|28
1630896700000|2021-09-06 02:51:40|85585.2|85535.2|85583.7|85533.7|85585.8|85535.8|85583.1|85533.1|22
1630896710000|2021-09-06 02:51:50|85583|85533|85583.3|85533.3|85585.5|85535.5|85582.8|85532.8|26
1630896720000|2021-09-06 02:52:00|85582.5|85532.5|85584|85534|85586.3|85536.3|85582.5|85532.5|21
1630896730000|2021-09-06 02:52:10|85585.8|85535.8|85587.8|85537.8|85587.8|85537.8|85583.1|85533.1|33
1630896740000|2021-09-06 02:52:20|85587.9|85537.9|85589.6|85539.6|85589.6|85539.6|85584.3|85534.3|21
1630896750000|2021-09-06 02:52:30|85588.4|85538.4|85583.4|85533.4|85589.9|85539.9|85583.4|85533.4|27
1630896760000|2021-09-06 02:52:40|85582.9|85532.9|85585.1|85535.1|85588.6|85538.6|85582.9|85532.9|29
1630896770000|2021-09-06 02:52:50|85585.4|85535.4|85584.4|85534.4|85587.4|85537.4|85584.4|85534.4|23
1630896780000|2021-09-06 02:53:00|85581.3|85531.3|85588.9|85538.9|85588.9|85538.9|85581.3|85531.3|20
1630896790000|2021-09-06 02:53:10|85587.6|85537.6|85586.2|85536.2|85588.5|85538.5|85584.2|85534.2|17
1630896800000|2021-09-06 02:53:20|85587.6|85537.6|85586.7|85536.7|85587.6|85537.6|85585.4|85535.4|17
1630896810000|2021-09-06 02:53:30|85586.5|85536.5|85587|85537|85589.3|85539.3|85584|85534|20
1630896820000|2021-09-06 02:53:40|85583.2|85533.2|85589.2|85539.2|85589.6|85539.6|85582.1|85532.1|23
1630896830000|2021-09-06 02:53:50|85586.9|85536.9|85587.5|85537.5|85588|85538|85582.2|85532.2|24
1630896840000|2021-09-06 02:54:00|85588.5|85538.5|85588.3|85538.3|85589.5|85539.5|85585.8|85535.8|22
1630896850000|2021-09-06 02:54:10|85588.2|85538.2|85588.3|85538.3|85588.3|85538.3|85584.8|85534.8|32
1630896860000|2021-09-06 02:54:20|85586.3|85536.3|85578.6|85528.6|85587.1|85537.1|85578.6|85528.6|24
1630896870000|2021-09-06 02:54:30|85577.4|85527.4|85581.5|85531.5|85582.8|85532.8|85577.4|85527.4|22
1630896880000|2021-09-06 02:54:40|85581.9|85531.9|85580.4|85530.4|85581.9|85531.9|85579.8|85529.8|16
1630896890000|2021-09-06 02:54:50|85580|85530|85580.8|85530.8|85582.3|85532.3|85579.9|85529.9|11
1630896900000|2021-09-06 02:55:00|85579.6|85529.6|85581.4|85531.4|85584|85534|85579.6|85529.6|17
1630896910000|2021-09-06 02:55:10|85580.9|85530.9|85582.8|85532.8|85582.9|85532.9|85576.2|85526.2|30
1630896920000|2021-09-06 02:55:20|85583|85533|85575.2|85525.2|85583|85533|85574.9|85524.9|21
1630896930000|2021-09-06 02:55:30|85575.7|85525.7|85578.1|85528.1|85578.5|85528.5|85575.7|85525.7|28
1630896940000|2021-09-06 02:55:40|85578.7|85528.7|85581.2|85531.2|85581.2|85531.2|85578.1|85528.1|30
1630896950000|2021-09-06 02:55:50|85579.5|85529.5|85581.8|85531.8|85581.8|85531.8|85578.5|85528.5|11
1630896960000|2021-09-06 02:56:00|85581.9|85531.9|85580.6|85530.6|85581.9|85531.9|85576.8|85526.8|23
1630896970000|2021-09-06 02:56:10|85579.4|85529.4|85579.4|85529.4|85582.2|85532.2|85577.3|85527.3|26
1630896980000|2021-09-06 02:56:20|85580.5|85530.5|85581|85531|85582.7|85532.7|85578.3|85528.3|18
1630896990000|2021-09-06 02:56:30|85579.8|85529.8|85581|85531|85581|85531|85578.6|85528.6|12
1630897000000|2021-09-06 02:56:40|85580.4|85530.4|85579.6|85529.6|85580.7|85530.7|85577.5|85527.5|25
1630897010000|2021-09-06 02:56:50|85580.4|85530.4|85577.2|85527.2|85580.4|85530.4|85574.9|85524.9|23
1630897020000|2021-09-06 02:57:00|85578.9|85528.9|85577.4|85527.4|85585.8|85535.8|85577.2|85527.2|22
1630897030000|2021-09-06 02:57:10|85579.5|85529.5|85579.7|85529.7|85581.6|85531.6|85578.8|85528.8|23
1630897040000|2021-09-06 02:57:20|85579.8|85529.8|85579.2|85529.2|85580.6|85530.6|85576.9|85526.9|23
1630897050000|2021-09-06 02:57:30|85580.2|85530.2|85579.4|85529.4|85581.3|85531.3|85578.5|85528.5|16
1630897060000|2021-09-06 02:57:40|85580.2|85530.2|85578.7|85528.7|85580.8|85530.8|85578.4|85528.4|16
1630897070000|2021-09-06 02:57:50|85578.3|85528.3|85586|85536|85586|85536|85578.3|85528.3|9
1630897080000|2021-09-06 02:58:00|85588.3|85538.3|85585.5|85535.5|85588.8|85538.8|85581.4|85531.4|26
1630897090000|2021-09-06 02:58:10|85586.3|85536.3|85579.1|85529.1|85586.3|85536.3|85578.4|85528.4|23
1630897100000|2021-09-06 02:58:20|85579.4|85529.4|85574.1|85524.1|85580.3|85530.3|85572.9|85522.9|19
1630897110000|2021-09-06 02:58:30|85573.5|85523.5|85572.4|85522.4|85574.7|85524.7|85571.8|85521.8|33
1630897120000|2021-09-06 02:58:40|85572.3|85522.3|85569.5|85519.5|85573.5|85523.5|85566.6|85516.6|35
1630897130000|2021-09-06 02:58:50|85568.3|85518.3|85570.2|85520.2|85573.6|85523.6|85568.3|85518.3|29
1630897140000|2021-09-06 02:59:00|85571.5|85521.5|85570.5|85520.5|85573.4|85523.4|85569.3|85519.3|24
1630897150000|2021-09-06 02:59:10|85571|85521|85570.3|85520.3|85571.9|85521.9|85569.8|85519.8|12
1630897160000|2021-09-06 02:59:20|85570.7|85520.7|85572.9|85522.9|85574.5|85524.5|85568.5|85518.5|36
1630897170000|2021-09-06 02:59:30|85572.8|85522.8|85571.9|85521.9|85574.7|85524.7|85571.5|85521.5|26
1630897180000|2021-09-06 02:59:40|85570.9|85520.9|85570.1|85520.1|85572.9|85522.9|85570.1|85520.1|24
1630897190000|2021-09-06 02:59:50|85570|85520|85571.3|85521.3|85574.2|85524.2|85569.6|85519.6|28
1630897200000|2021-09-06 03:00:00|85572.2|85522.2|85572.4|85522.4|85574.2|85524.2|85569|85519|43
1630897210000|2021-09-06 03:00:10|85573.4|85523.4|85573.5|85523.5|85574.7|85524.7|85570.3|85520.3|20
1630897220000|2021-09-06 03:00:20|85574.1|85524.1|85576.4|85526.4|85577.9|85527.9|85571.9|85521.9|30
1630897230000|2021-09-06 03:00:30|85577|85527|85576.5|85526.5|85578.6|85528.6|85576.4|85526.4|25
1630897240000|2021-09-06 03:00:40|85576.4|85526.4|85576|85526|85579.6|85529.6|85576|85526|21
1630897250000|2021-09-06 03:00:50|85574.8|85524.8|85579.3|85529.3|85580.7|85530.7|85573.8|85523.8|24
1630897260000|2021-09-06 03:01:00|85579.4|85529.4|85578.2|85528.2|85581.3|85531.3|85573|85523|21
1630897270000|2021-09-06 03:01:10|85576.3|85526.3|85578.7|85528.7|85582.3|85532.3|85575.2|85525.2|32
1630897280000|2021-09-06 03:01:20|85579.7|85529.7|85576.6|85526.6|85581|85531|85575.3|85525.3|22
1630897290000|2021-09-06 03:01:30|85577.1|85527.1|85577|85527|85579|85529|85576.9|85526.9|10
1630897300000|2021-09-06 03:01:40|85577.3|85527.3|85575.4|85525.4|85580.5|85530.5|85575.4|85525.4|11
1630897310000|2021-09-06 03:01:50|85576.7|85526.7|85574|85524|85583.5|85533.5|85573.9|85523.9|15
1630897320000|2021-09-06 03:02:00|85575.8|85525.8|85569.5|85519.5|85575.8|85525.8|85568.9|85518.9|19
1630897330000|2021-09-06 03:02:10|85567.5|85517.5|85572.5|85522.5|85576.5|85526.5|85565.2|85515.2|61
1630897340000|2021-09-06 03:02:20|85572.2|85522.2|85572|85522|85576.8|85526.8|85562.7|85512.7|68
1630897350000|2021-09-06 03:02:30|85570.7|85520.7|85580.1|85530.1|85580.1|85530.1|85568.6|85518.6|23
1630897360000|2021-09-06 03:02:40|85581.1|85531.1|85577.4|85527.4|85581.2|85531.2|85575.1|85525.1|19
1630897370000|2021-09-06 03:02:50|85575.8|85525.8|85577.1|85527.1|85577.5|85527.5|85575.1|85525.1|14
1630897380000|2021-09-06 03:03:00|85578.2|85528.2|85574.8|85524.8|85578.2|85528.2|85574.8|85524.8|10
1630897390000|2021-09-06 03:03:10|85572.5|85522.5|85576.5|85526.5|85581.1|85531.1|85572.5|85522.5|25
1630897400000|2021-09-06 03:03:20|85579.3|85529.3|85576.8|85526.8|85581.6|85531.6|85575.2|85525.2|19
1630897410000|2021-09-06 03:03:30|85575.1|85525.1|85578.2|85528.2|85578.2|85528.2|85575.1|85525.1|17
1630897420000|2021-09-06 03:03:40|85579.1|85529.1|85578.9|85528.9|85579.7|85529.7|85577|85527|13
1630897430000|2021-09-06 03:03:50|85578.7|85528.7|85577.6|85527.6|85578.7|85528.7|85576.4|85526.4|14
1630897440000|2021-09-06 03:04:00|85577.5|85527.5|85577.5|85527.5|85578.9|85528.9|85574.6|85524.6|29
1630897450000|2021-09-06 03:04:10|85578.1|85528.1|85577.1|85527.1|85579.6|85529.6|85575.8|85525.8|18
1630897460000|2021-09-06 03:04:20|85577.6|85527.6|85581.6|85531.6|85581.6|85531.6|85577.3|85527.3|31
1630897470000|2021-09-06 03:04:30|85580.6|85530.6|85579.6|85529.6|85581.5|85531.5|85579.6|85529.6|29
1630897480000|2021-09-06 03:04:40|85579.7|85529.7|85579.7|85529.7|85580.7|85530.7|85578.7|85528.7|24
1630897490000|2021-09-06 03:04:50|85579.2|85529.2|85579.9|85529.9|85581.9|85531.9|85579|85529|21
1630897500000|2021-09-06 03:05:00|85580|85530|85581.2|85531.2|85582.6|85532.6|85579.7|85529.7|14
1630897510000|2021-09-06 03:05:10|85581.5|85531.5|85580.5|85530.5|85583.3|85533.3|85577.6|85527.6|20
1630897520000|2021-09-06 03:05:20|85580.7|85530.7|85580.5|85530.5|85582.8|85532.8|85578.9|85528.9|18
1630897530000|2021-09-06 03:05:30|85577.7|85527.7|85583|85533|85583|85533|85577.7|85527.7|13
1630897540000|2021-09-06 03:05:40|85583.2|85533.2|85582.7|85532.7|85583.2|85533.2|85579.3|85529.3|20
1630897550000|2021-09-06 03:05:50|85579.8|85529.8|85584.2|85534.2|85584.2|85534.2|85579.8|85529.8|14
1630897560000|2021-09-06 03:06:00|85584.3|85534.3|85582.4|85532.4|85584.3|85534.3|85580.2|85530.2|16
1630897570000|2021-09-06 03:06:10|85582.3|85532.3|85582.4|85532.4|85583.1|85533.1|85577.9|85527.9|23
1630897580000|2021-09-06 03:06:20|85579.6|85529.6|85584.1|85534.1|85584.7|85534.7|85578.8|85528.8|10
1630897590000|2021-09-06 03:06:30|85584.2|85534.2|85580.2|85530.2|85584.2|85534.2|85579.9|85529.9|12
1630897600000|2021-09-06 03:06:40|85580.8|85530.8|85584.2|85534.2|85584.2|85534.2|85580.6|85530.6|8
1630897610000|2021-09-06 03:06:50|85584.3|85534.3|85583.2|85533.2|85590.9|85540.9|85581.5|85531.5|25
1630897620000|2021-09-06 03:07:00|85588.4|85538.4|85588.4|85538.4|85591.4|85541.4|85584.9|85534.9|15
1630897630000|2021-09-06 03:07:10|85587.6|85537.6|85582.7|85532.7|85588.4|85538.4|85581.6|85531.6|23
1630897640000|2021-09-06 03:07:20|85583|85533|85586|85536|85587.8|85537.8|85581.8|85531.8|15
1630897650000|2021-09-06 03:07:30|85585.4|85535.4|85583.8|85533.8|85586.2|85536.2|85581.2|85531.2|17
1630897660000|2021-09-06 03:07:40|85585.4|85535.4|85580.6|85530.6|85587.2|85537.2|85580.6|85530.6|13
1630897670000|2021-09-06 03:07:50|85579.7|85529.7|85586.5|85536.5|85590.9|85540.9|85579.7|85529.7|15
1630897680000|2021-09-06 03:08:00|85585.5|85535.5|85581.6|85531.6|85585.5|85535.5|85579.9|85529.9|10
1630897690000|2021-09-06 03:08:10|85581.4|85531.4|85585.6|85535.6|85586.4|85536.4|85579.4|85529.4|23
1630897700000|2021-09-06 03:08:20|85586.1|85536.1|85584.1|85534.1|85587.5|85537.5|85582.2|85532.2|29
1630897710000|2021-09-06 03:08:30|85583.9|85533.9|85589.3|85539.3|85590.5|85540.5|85582.3|85532.3|24
1630897720000|2021-09-06 03:08:40|85588.4|85538.4|85585.5|85535.5|85589.4|85539.4|85582.5|85532.5|14
1630897730000|2021-09-06 03:08:50|85586.4|85536.4|85582.5|85532.5|85588.7|85538.7|85582.5|85532.5|13
1630897740000|2021-09-06 03:09:00|85582.9|85532.9|85585.7|85535.7|85589.9|85539.9|85582.9|85532.9|25
1630897750000|2021-09-06 03:09:10|85584.1|85534.1|85581.7|85531.7|85585.1|85535.1|85581.7|85531.7|18
1630897760000|2021-09-06 03:09:20|85583.2|85533.2|85584.8|85534.8|85585.7|85535.7|85581.7|85531.7|27
1630897770000|2021-09-06 03:09:30|85584.7|85534.7|85584.6|85534.6|85587.4|85537.4|85581.5|85531.5|25
1630897780000|2021-09-06 03:09:40|85584.5|85534.5|85583.5|85533.5|85585.6|85535.6|85582.2|85532.2|11
1630897790000|2021-09-06 03:09:50|85582.8|85532.8|85584.8|85534.8|85586.4|85536.4|85580.5|85530.5|11
1630897800000|2021-09-06 03:10:00|85586.5|85536.5|85583.2|85533.2|85586.7|85536.7|85583.2|85533.2|12
1630897810000|2021-09-06 03:10:10|85586.9|85536.9|85584|85534|85588|85538|85578|85528|22
1630897820000|2021-09-06 03:10:20|85584.1|85534.1|85584.3|85534.3|85586.8|85536.8|85583|85533|12
1630897830000|2021-09-06 03:10:30|85587.8|85537.8|85586.6|85536.6|85587.8|85537.8|85581.8|85531.8|13
1630897840000|2021-09-06 03:10:40|85585.2|85535.2|85586.4|85536.4|85589.2|85539.2|85584.8|85534.8|8
1630897850000|2021-09-06 03:10:50|85586|85536|85582.8|85532.8|85589.2|85539.2|85582.8|85532.8|11
1630897860000|2021-09-06 03:11:00|85585.7|85535.7|85585.5|85535.5|85588.2|85538.2|85582.8|85532.8|19
1630897870000|2021-09-06 03:11:10|85585.4|85535.4|85584.5|85534.5|85587.2|85537.2|85581.8|85531.8|9
1630897880000|2021-09-06 03:11:20|85590|85540|85584.3|85534.3|85590|85540|85581.7|85531.7|13
1630897890000|2021-09-06 03:11:30|85584.2|85534.2|85583.9|85533.9|85586.7|85536.7|85583.1|85533.1|9
1630897900000|2021-09-06 03:11:40|85582.1|85532.1|85583.3|85533.3|85585.4|85535.4|85582.1|85532.1|14
1630897910000|2021-09-06 03:11:50|85583|85533|85584.2|85534.2|85586.9|85536.9|85583|85533|18
1630897920000|2021-09-06 03:12:00|85584.1|85534.1|85583.6|85533.6|85585.1|85535.1|85582.1|85532.1|13
1630897930000|2021-09-06 03:12:10|85583.8|85533.8|85587.9|85537.9|85587.9|85537.9|85577.2|85527.2|21
1630897940000|2021-09-06 03:12:20|85584.7|85534.7|85585.2|85535.2|85587.7|85537.7|85583|85533|12
1630897950000|2021-09-06 03:12:30|85585.1|85535.1|85585.7|85535.7|85587|85537|85584.3|85534.3|11
1630897960000|2021-09-06 03:12:40|85585.4|85535.4|85586.6|85536.6|85586.6|85536.6|85582.1|85532.1|17
1630897970000|2021-09-06 03:12:50|85587.2|85537.2|85590.1|85540.1|85590.1|85540.1|85586.2|85536.2|22
1630897980000|2021-09-06 03:13:00|85590.6|85540.6|85591.1|85541.1|85591.1|85541.1|85583.1|85533.1|23
1630897990000|2021-09-06 03:13:10|85590.9|85540.9|85585.3|85535.3|85590.9|85540.9|85583.9|85533.9|25
1630898000000|2021-09-06 03:13:20|85585.1|85535.1|85584.8|85534.8|85587|85537|85583.9|85533.9|13
1630898010000|2021-09-06 03:13:30|85584.6|85534.6|85583.7|85533.7|85585.9|85535.9|85582.9|85532.9|19
1630898020000|2021-09-06 03:13:40|85583.6|85533.6|85586.2|85536.2|85586.2|85536.2|85581.8|85531.8|13
1630898030000|2021-09-06 03:13:50|85583.7|85533.7|85584|85534|85587|85537|85583.4|85533.4|10
1630898040000|2021-09-06 03:14:00|85584.1|85534.1|85584.6|85534.6|85585.7|85535.7|85581.4|85531.4|25
1630898050000|2021-09-06 03:14:10|85585|85535|85585.6|85535.6|85590.8|85540.8|85584.9|85534.9|18
1630898060000|2021-09-06 03:14:20|85586|85536|85586.2|85536.2|85589.9|85539.9|85586|85536|13
1630898070000|2021-09-06 03:14:30|85582.8|85532.8|85587.7|85537.7|85589.6|85539.6|85577.5|85527.5|14
1630898080000|2021-09-06 03:14:40|85587.1|85537.1|85585.3|85535.3|85588.3|85538.3|85583.3|85533.3|13
1630898090000|2021-09-06 03:14:50|85586.4|85536.4|85585.6|85535.6|85587.1|85537.1|85584.1|85534.1|18
1630898100000|2021-09-06 03:15:00|85586|85536|85584.6|85534.6|85587.6|85537.6|85584|85534|13
1630898110000|2021-09-06 03:15:10|85582.6|85532.6|85585.7|85535.7|85585.9|85535.9|85581.3|85531.3|16
1630898120000|2021-09-06 03:15:20|85585.8|85535.8|85588.6|85538.6|85589.3|85539.3|85585.8|85535.8|18
1630898130000|2021-09-06 03:15:30|85588.8|85538.8|85586.2|85536.2|85589.3|85539.3|85583.9|85533.9|16
1630898140000|2021-09-06 03:15:40|85583.7|85533.7|85584.6|85534.6|85584.6|85534.6|85581.8|85531.8|11
1630898150000|2021-09-06 03:15:50|85584.7|85534.7|85587.9|85537.9|85587.9|85537.9|85584.4|85534.4|14
1630898160000|2021-09-06 03:16:00|85586.1|85536.1|85585.8|85535.8|85589.4|85539.4|85583.1|85533.1|24
1630898170000|2021-09-06 03:16:10|85586.6|85536.6|85589.4|85539.4|85590.1|85540.1|85585|85535|23
1630898180000|2021-09-06 03:16:20|85590.5|85540.5|85590.7|85540.7|85590.7|85540.7|85587.2|85537.2|20
1630898190000|2021-09-06 03:16:30|85589.5|85539.5|85586.6|85536.6|85590.6|85540.6|85586.1|85536.1|24
1630898200000|2021-09-06 03:16:40|85588.1|85538.1|85588.9|85538.9|85589.8|85539.8|85586.4|85536.4|25
1630898210000|2021-09-06 03:16:50|85590.5|85540.5|85586.7|85536.7|85590.5|85540.5|85585.3|85535.3|8
1630898220000|2021-09-06 03:17:00|85587.4|85537.4|85592.4|85542.4|85594.7|85544.7|85587.2|85537.2|17
1630898230000|2021-09-06 03:17:10|85589.5|85539.5|85590.7|85540.7|85593.1|85543.1|85588.3|85538.3|18
1630898240000|2021-09-06 03:17:20|85591.6|85541.6|85587.2|85537.2|85591.7|85541.7|85585.8|85535.8|32
1630898250000|2021-09-06 03:17:30|85587.1|85537.1|85589.6|85539.6|85591.6|85541.6|85586.4|85536.4|11
1630898260000|2021-09-06 03:17:40|85587.8|85537.8|85589.1|85539.1|85589.9|85539.9|85586.8|85536.8|15
1630898270000|2021-09-06 03:17:50|85586.4|85536.4|85590.9|85540.9|85590.9|85540.9|85586.1|85536.1|15
1630898280000|2021-09-06 03:18:00|85586|85536|85587.6|85537.6|85588.9|85538.9|85585.7|85535.7|9
1630898290000|2021-09-06 03:18:10|85588.7|85538.7|85588.5|85538.5|85591.1|85541.1|85587.3|85537.3|12
1630898300000|2021-09-06 03:18:20|85582.7|85532.7|85587.1|85537.1|85592|85542|85582.6|85532.6|28
1630898310000|2021-09-06 03:18:30|85587.6|85537.6|85586.5|85536.5|85592.7|85542.7|85586.5|85536.5|24
1630898320000|2021-09-06 03:18:40|85587.9|85537.9|85587.9|85537.9|85588|85538|85584.9|85534.9|16
1630898330000|2021-09-06 03:18:50|85588|85538|85586.9|85536.9|85590.6|85540.6|85585.3|85535.3|22
1630898340000|2021-09-06 03:19:00|85584.1|85534.1|85587.1|85537.1|85591.6|85541.6|85584|85534|21
1630898350000|2021-09-06 03:19:10|85587.7|85537.7|85588.2|85538.2|85588.7|85538.7|85584.8|85534.8|13
1630898360000|2021-09-06 03:19:20|85588|85538|85592|85542|85592|85542|85586.5|85536.5|10
1630898370000|2021-09-06 03:19:30|85587.2|85537.2|85585.8|85535.8|85589.4|85539.4|85584.1|85534.1|23
1630898380000|2021-09-06 03:19:40|85587.1|85537.1|85591.2|85541.2|85591.2|85541.2|85585.6|85535.6|16
1630898390000|2021-09-06 03:19:50|85591.5|85541.5|85586.6|85536.6|85591.9|85541.9|85586.5|85536.5|21
1630898400000|2021-09-06 03:20:00|85586.4|85536.4|85585.2|85535.2|85590.9|85540.9|85585.2|85535.2|26
1630898410000|2021-09-06 03:20:10|85587.1|85537.1|85587.8|85537.8|85589.8|85539.8|85584.1|85534.1|32
1630898420000|2021-09-06 03:20:20|85586.6|85536.6|85590|85540|85590.6|85540.6|85586.6|85536.6|17
1630898430000|2021-09-06 03:20:30|85590.5|85540.5|85594.2|85544.2|85595.4|85545.4|85588.9|85538.9|27
1630898440000|2021-09-06 03:20:40|85594.1|85544.1|85593.1|85543.1|85595.7|85545.7|85591.5|85541.5|32
1630898450000|2021-09-06 03:20:50|85593.2|85543.2|85593.9|85543.9|85595.2|85545.2|85590.8|85540.8|30
1630898460000|2021-09-06 03:21:00|85592.9|85542.9|85593.8|85543.8|85594.8|85544.8|85591.2|85541.2|19
1630898470000|2021-09-06 03:21:10|85593.6|85543.6|85595.4|85545.4|85596.8|85546.8|85593.6|85543.6|20
1630898480000|2021-09-06 03:21:20|85594.7|85544.7|85595.5|85545.5|85599.8|85549.8|85593.8|85543.8|32
1630898490000|2021-09-06 03:21:30|85595.1|85545.1|85597.3|85547.3|85602.5|85552.5|85594.5|85544.5|21
1630898500000|2021-09-06 03:21:40|85597.9|85547.9|85598.4|85548.4|85602.8|85552.8|85595.1|85545.1|15
1630898510000|2021-09-06 03:21:50|85597.2|85547.2|85596.7|85546.7|85599.6|85549.6|85596.7|85546.7|19
1630898520000|2021-09-06 03:22:00|85596.6|85546.6|85598.5|85548.5|85598.5|85548.5|85595.5|85545.5|34
1630898530000|2021-09-06 03:22:10|85597.4|85547.4|85592.1|85542.1|85598|85548|85587.2|85537.2|29
1630898540000|2021-09-06 03:22:20|85592|85542|85578.7|85528.7|85595|85545|85578.2|85528.2|51
1630898550000|2021-09-06 03:22:30|85580.7|85530.7|85572|85522|85582.8|85532.8|85571.1|85521.1|30
1630898560000|2021-09-06 03:22:40|85575.6|85525.6|85573.9|85523.9|85576.2|85526.2|85571|85521|12
1630898570000|2021-09-06 03:22:50|85574.1|85524.1|85576|85526|85576|85526|85571.7|85521.7|19
1630898580000|2021-09-06 03:23:00|85574.2|85524.2|85571.1|85521.1|85575.6|85525.6|85571.1|85521.1|21
1630898590000|2021-09-06 03:23:10|85572|85522|85556.6|85506.6|85572|85522|85556.6|85506.6|24
1630898600000|2021-09-06 03:23:20|85560.6|85510.6|85561.2|85511.2|85567.8|85517.8|85556.7|85506.7|12
1630898610000|2021-09-06 03:23:30|85562.2|85512.2|85564.5|85514.5|85566|85516|85560.5|85510.5|11
1630898620000|2021-09-06 03:23:40|85562.7|85512.7|85561.6|85511.6|85562.7|85512.7|85558.1|85508.1|17
1630898630000|2021-09-06 03:23:50|85558.6|85508.6|85548.3|85498.3|85558.6|85508.6|85544.1|85494.1|37
1630898640000|2021-09-06 03:24:00|85551.9|85501.9|85551.6|85501.6|85553.6|85503.6|85548|85498|22
1630898650000|2021-09-06 03:24:10|85551.9|85501.9|85548|85498|85553.3|85503.3|85542.8|85492.8|22
1630898660000|2021-09-06 03:24:20|85549|85499|85542.1|85492.1|85550.9|85500.9|85538.5|85488.5|27
1630898670000|2021-09-06 03:24:30|85540.5|85490.5|85532.8|85482.8|85544.5|85494.5|85525.1|85475.1|17
1630898680000|2021-09-06 03:24:40|85534|85484|85524.4|85474.4|85535.8|85485.8|85523.4|85473.4|16
1630898690000|2021-09-06 03:24:50|85524.3|85474.3|85611.4|85525.6|85611.4|85549.7|85517.8|85467.8|34
1630898700000|2021-09-06 03:25:00|85610|85535.8|85597.1|85547.1|85610|85553.1|85591|85528.5|36
1630898710000|2021-09-06 03:25:10|85594.4|85544.4|85599|85549|85601.6|85549|85589.4|85525.1|27
1630898720000|2021-09-06 03:25:20|85599.1|85549.1|85599.2|85549.2|85600.3|85550.3|85595.9|85545.9|24
1630898730000|2021-09-06 03:25:30|85600.3|85550.3|85596.8|85546.8|85602.2|85552.2|85596.8|85546.8|47
1630898740000|2021-09-06 03:25:40|85597.4|85547.4|85589.5|85539.5|85601.6|85551.6|85589.5|85539.5|42
1630898750000|2021-09-06 03:25:50|85589.4|85539.4|85588.7|85538.7|85594|85544|85585.5|85535.5|31
1630898760000|2021-09-06 03:26:00|85588|85538|85584.7|85534.7|85589.5|85539.5|85582.6|85532.6|35
1630898770000|2021-09-06 03:26:10|85585.2|85535.2|85569|85519|85586|85536|85564|85514|64
1630898780000|2021-09-06 03:26:20|85568.7|85518.7|85561.6|85511.6|85569.7|85519.7|85560.2|85510.2|63
1630898790000|2021-09-06 03:26:30|85561.7|85511.7|85560.4|85510.4|85564.9|85514.9|85559.6|85509.6|31
1630898800000|2021-09-06 03:26:40|85560.8|85510.8|85560|85510|85561.7|85511.7|85552.8|85502.8|29
1630898810000|2021-09-06 03:26:50|85556.1|85506.1|85546.9|85496.9|85556.9|85506.9|85541.3|85491.3|55
1630898820000|2021-09-06 03:27:00|85546.4|85496.4|85545.2|85495.2|85548.8|85498.8|85543.7|85493.7|37
1630898830000|2021-09-06 03:27:10|85545.9|85495.9|85544.3|85494.3|85547|85497|85540.2|85490.2|52
1630898840000|2021-09-06 03:27:20|85542.3|85492.3|85541.6|85491.6|85544.6|85494.6|85539.8|85489.8|35
1630898850000|2021-09-06 03:27:30|85541.5|85491.5|85540.9|85490.9|85542.3|85492.3|85540|85490|31
1630898860000|2021-09-06 03:27:40|85541|85491|85541.1|85491.1|85543.1|85493.1|85536.1|85486.1|21
1630898870000|2021-09-06 03:27:50|85539.9|85489.9|85541.6|85491.6|85544.5|85494.5|85538.5|85488.5|27
1630898880000|2021-09-06 03:28:00|85542.8|85492.8|85605.9|85555.9|85605.9|85555.9|85542.8|85492.8|59
1630898890000|2021-09-06 03:28:10|85606.4|85556.4|85601.2|85551.2|85606.4|85556.4|85600.6|85550.6|25
1630898900000|2021-09-06 03:28:20|85601|85551|85606.6|85556.6|85609.9|85559.9|85601|85551|22
1630898910000|2021-09-06 03:28:30|85604.3|85554.3|85605.9|85555.9|85609.1|85559.1|85604.1|85554.1|41
1630898920000|2021-09-06 03:28:40|85604.8|85554.8|85610.3|85560.3|85610.3|85560.3|85604.3|85554.3|33
1630898930000|2021-09-06 03:28:50|85610|85560|85609.2|85559.2|85612.2|85562.2|85606.9|85556.9|67
1630898940000|2021-09-06 03:29:00|85608.1|85558.1|85609|85559|85609.7|85559.7|85607.8|85557.8|59
1630898950000|2021-09-06 03:29:10|85607.8|85557.8|85611.5|85561.5|85611.9|85561.9|85607.8|85557.8|64
1630898960000|2021-09-06 03:29:20|85611.6|85561.6|85612.2|85562.2|85612.4|85562.4|85611.1|85561.1|58
1630898970000|2021-09-06 03:29:30|85612.1|85562.1|85611.7|85561.7|85612.1|85562.1|85611.1|85561.1|59
1630898980000|2021-09-06 03:29:40|85611.4|85561.4|85611.2|85561.2|85611.8|85561.8|85610.3|85560.3|58
1630898990000|2021-09-06 03:29:50|85610.8|85560.8|85613.3|85563.3|85616.2|85566.2|85610.2|85560.2|28
1630899000000|2021-09-06 03:30:00|85618|85568|85613.4|85563.4|85618|85568|85612.3|85562.3|59
1630899010000|2021-09-06 03:30:10|85614.3|85564.3|85616.6|85566.6|85618.2|85568.2|85612.2|85562.2|61
1630899020000|2021-09-06 03:30:20|85617.1|85567.1|85614|85564|85617.7|85567.7|85614|85564|23
1630899030000|2021-09-06 03:30:30|85615.6|85565.6|85613.6|85563.6|85617.2|85567.2|85613.6|85563.6|49
1630899040000|2021-09-06 03:30:40|85614.2|85564.2|85617|85567|85618.4|85568.4|85613.4|85563.4|49
1630899050000|2021-09-06 03:30:50|85616.9|85566.9|85618.5|85568.5|85621.8|85571.8|85615.1|85565.1|33
1630899060000|2021-09-06 03:31:00|85622.1|85572.1|85625.4|85575.4|85628.2|85578.2|85620|85570|39
1630899070000|2021-09-06 03:31:10|85623.8|85573.8|85620.5|85570.5|85627.1|85577.1|85614.5|85564.5|39
1630899080000|2021-09-06 03:31:20|85619|85569|85622.4|85572.4|85624.2|85574.2|85619|85569|11
1630899090000|2021-09-06 03:31:30|85623.7|85573.7|85624|85574|85628.6|85578.6|85620.5|85570.5|19
1630899100000|2021-09-06 03:31:40|85623.7|85573.7|85626.9|85576.9|85630.7|85580.7|85623|85573|33
1630899110000|2021-09-06 03:31:50|85625.6|85575.6|85625.5|85575.5|85631.1|85581.1|85611|85561|34
1630899120000|2021-09-06 03:32:00|85623.7|85573.7|85624.2|85574.2|85627.3|85577.3|85621.8|85571.8|55
1630899130000|2021-09-06 03:32:10|85626.1|85576.1|85625.7|85575.7|85627.6|85577.6|85623.5|85573.5|45
1630899140000|2021-09-06 03:32:20|85624.6|85574.6|85625.5|85575.5|85628.1|85578.1|85624.6|85574.6|27
1630899150000|2021-09-06 03:32:30|85625.1|85575.1|85626.2|85576.2|85627.8|85577.8|85625.1|85575.1|27
1630899160000|2021-09-06 03:32:40|85626|85576|85628.4|85578.4|85628.4|85578.4|85625.4|85575.4|40
1630899170000|2021-09-06 03:32:50|85628.5|85578.5|85628.2|85578.2|85629.8|85579.8|85625.5|85575.5|30
1630899180000|2021-09-06 03:33:00|85628.3|85578.3|85625.3|85575.3|85629.2|85579.2|85625.3|85575.3|17
1630899190000|2021-09-06 03:33:10|85625.5|85575.5|85630.6|85580.6|85630.6|85580.6|85625.5|85575.5|17
1630899200000|2021-09-06 03:33:20|85630.4|85580.4|85627.9|85577.9|85633.7|85583.7|85627.2|85577.2|26
1630899210000|2021-09-06 03:33:30|85627.4|85577.4|85627.9|85577.9|85632.3|85582.3|85627.4|85577.4|8
1630899220000|2021-09-06 03:33:40|85627.8|85577.8|85617|85567|85627.8|85577.8|85616.4|85566.4|59
1630899230000|2021-09-06 03:33:50|85617.5|85567.5|85618.8|85568.8|85620.3|85570.3|85616.2|85566.2|24
1630899240000|2021-09-06 03:34:00|85617.2|85567.2|85619.4|85569.4|85620.2|85570.2|85616.8|85566.8|45
1630899250000|2021-09-06 03:34:10|85619.6|85569.6|85616.9|85566.9|85621.3|85571.3|85615.5|85565.5|25
1630899260000|2021-09-06 03:34:20|85615.9|85565.9|85617.2|85567.2|85617.5|85567.5|85614.7|85564.7|16
1630899270000|2021-09-06 03:34:30|85615.7|85565.7|85615.8|85565.8|85618.8|85568.8|85615.5|85565.5|20
1630899280000|2021-09-06 03:34:40|85614.6|85564.6|85617.4|85567.4|85617.4|85567.4|85614.6|85564.6|24
1630899290000|2021-09-06 03:34:50|85617.1|85567.1|85616|85566|85617.6|85567.6|85615.3|85565.3|49
1630899300000|2021-09-06 03:35:00|85616.8|85566.8|85615.9|85565.9|85618|85568|85615.4|85565.4|60
1630899310000|2021-09-06 03:35:10|85615.1|85565.1|85616.3|85566.3|85618.3|85568.3|85615.1|85565.1|55
1630899320000|2021-09-06 03:35:20|85616.9|85566.9|85610.9|85560.9|85617.1|85567.1|85610.3|85560.3|65
1630899330000|2021-09-06 03:35:30|85611.6|85561.6|85605.7|85555.7|85614|85564|85602.6|85552.6|77
1630899340000|2021-09-06 03:35:40|85607.3|85557.3|85603.4|85553.4|85609.9|85559.9|85601.6|85551.6|71
1630899350000|2021-09-06 03:35:50|85604.7|85554.7|85597.9|85547.9|85604.7|85554.7|85594.3|85544.3|65
1630899360000|2021-09-06 03:36:00|85596.9|85546.9|85586.9|85536.9|85600.7|85550.7|85581.4|85531.4|51
1630899370000|2021-09-06 03:36:10|85583|85533|85577.6|85527.6|85587.5|85537.5|85574.8|85524.8|39
1630899380000|2021-09-06 03:36:20|85577.5|85527.5|85599.7|85549.7|85602.9|85552.9|85569.6|85519.6|44
1630899390000|2021-09-06 03:36:30|85600.5|85550.5|85591.5|85541.5|85607.4|85557.4|85587.6|85537.6|49
1630899400000|2021-09-06 03:36:40|85589.4|85539.4|85592.2|85542.2|85595|85545|85587.3|85537.3|13
1630899410000|2021-09-06 03:36:50|85590.3|85540.3|85587.1|85537.1|85591|85541|85582.9|85532.9|41
1630899420000|2021-09-06 03:37:00|85586.7|85536.7|85587.7|85537.7|85594.9|85544.9|85586.7|85536.7|34
1630899430000|2021-09-06 03:37:10|85587.4|85537.4|85589.2|85539.2|85593.5|85543.5|85585.4|85535.4|31
1630899440000|2021-09-06 03:37:20|85588.8|85538.8|85590.1|85540.1|85593.9|85543.9|85581.4|85531.4|41
1630899450000|2021-09-06 03:37:30|85587.7|85537.7|85612|85562|85612|85562|85585.5|85535.5|40
1630899460000|2021-09-06 03:37:40|85608.2|85558.2|85604.8|85554.8|85610.9|85560.9|85599.3|85549.3|55
1630899470000|2021-09-06 03:37:50|85604.4|85554.4|85600.2|85550.2|85606.7|85556.7|85598.2|85548.2|32
1630899480000|2021-09-06 03:38:00|85599.4|85549.4|85598|85548|85602.6|85552.6|85596.3|85546.3|37
1630899490000|2021-09-06 03:38:10|85597.8|85547.8|85597.3|85547.3|85599.6|85549.6|85594.7|85544.7|22
1630899500000|2021-09-06 03:38:20|85596.5|85546.5|85590.5|85540.5|85596.5|85546.5|85590.1|85540.1|55
1630899510000|2021-09-06 03:38:30|85589.5|85539.5|85589.6|85539.6|85596.8|85546.8|85586.7|85536.7|36
1630899520000|2021-09-06 03:38:40|85594.8|85544.8|85592.5|85542.5|85594.8|85544.8|85589|85539|14
1630899530000|2021-09-06 03:38:50|85591.9|85541.9|85594.4|85544.4|85595.1|85545.1|85587|85537|29
1630899540000|2021-09-06 03:39:00|85592.8|85542.8|85589.1|85539.1|85594.1|85544.1|85586.9|85536.9|17
1630899550000|2021-09-06 03:39:10|85589.4|85539.4|85589.7|85539.7|85592.4|85542.4|85589.1|85539.1|31
1630899560000|2021-09-06 03:39:20|85590.1|85540.1|85580|85530|85592.8|85542.8|85577.6|85527.6|31
1630899570000|2021-09-06 03:39:30|85579.7|85529.7|85572.5|85522.5|85590.9|85540.9|85566.1|85516.1|37
1630899580000|2021-09-06 03:39:40|85565.5|85515.5|85576|85526|85577.1|85527.1|85564.3|85514.3|32
1630899590000|2021-09-06 03:39:50|85574.6|85524.6|85578.7|85528.7|85582.7|85532.7|85574.6|85524.6|30
1630899600000|2021-09-06 03:40:00|85580|85530|85578.8|85528.8|85581.9|85531.9|85578|85528|19
1630899610000|2021-09-06 03:40:10|85579.6|85529.6|85578.4|85528.4|85581.4|85531.4|85578.4|85528.4|12
1630899620000|2021-09-06 03:40:20|85576.8|85526.8|85576.7|85526.7|85581.2|85531.2|85574.1|85524.1|27
1630899630000|2021-09-06 03:40:30|85576.9|85526.9|85575.8|85525.8|85577.2|85527.2|85573.2|85523.2|19
1630899640000|2021-09-06 03:40:40|85576|85526|85579|85529|85580.3|85530.3|85573.2|85523.2|48
1630899650000|2021-09-06 03:40:50|85578.1|85528.1|85589.4|85539.4|85589.4|85539.4|85575.2|85525.2|77
1630899660000|2021-09-06 03:41:00|85589.9|85539.9|85595.5|85545.5|85595.8|85545.8|85587.2|85537.2|44
1630899670000|2021-09-06 03:41:10|85595.2|85545.2|85594|85544|85595.7|85545.7|85593.5|85543.5|14
1630899680000|2021-09-06 03:41:20|85592.8|85542.8|85596.1|85546.1|85597.5|85547.5|85592.1|85542.1|23
1630899690000|2021-09-06 03:41:30|85597|85547|85609.9|85559.9|85609.9|85559.9|85592.3|85542.3|37
1630899700000|2021-09-06 03:41:40|85607.8|85557.8|85609.7|85559.7|85611|85561|85607.5|85557.5|18
1630899710000|2021-09-06 03:41:50|85610.1|85560.1|85608.5|85558.5|85610.1|85560.1|85606.7|85556.7|14
1630899720000|2021-09-06 03:42:00|85609|85559|85606.5|85556.5|85609|85559|85605.8|85555.8|14
1630899730000|2021-09-06 03:42:10|85605.4|85555.4|85603.5|85553.5|85607.2|85557.2|85603.5|85553.5|14
1630899740000|2021-09-06 03:42:20|85603.7|85553.7|85608.5|85558.5|85610.3|85560.3|85603.7|85553.7|23
1630899750000|2021-09-06 03:42:30|85608.4|85558.4|85611|85561|85615.2|85565.2|85608.4|85558.4|35
1630899760000|2021-09-06 03:42:40|85610.9|85560.9|85614.7|85564.7|85614.7|85564.7|85610.4|85560.4|9
1630899770000|2021-09-06 03:42:50|85613.8|85563.8|85614.2|85564.2|85614.7|85564.7|85611.5|85561.5|8
1630899780000|2021-09-06 03:43:00|85614.1|85564.1|85611.9|85561.9|85614.1|85564.1|85611.3|85561.3|14
1630899790000|2021-09-06 03:43:10|85612.2|85562.2|85613.2|85563.2|85613.2|85563.2|85611.4|85561.4|6
1630899800000|2021-09-06 03:43:20|85613.1|85563.1|85611.8|85561.8|85615.3|85565.3|85611.5|85561.5|10
1630899810000|2021-09-06 03:43:30|85612.3|85562.3|85609.6|85559.6|85612.3|85562.3|85608.9|85558.9|9
1630899820000|2021-09-06 03:43:40|85609.5|85559.5|85613.1|85563.1|85613.1|85563.1|85609.5|85559.5|16
1630899830000|2021-09-06 03:43:50|85613.5|85563.5|85609|85559|85613.7|85563.7|85609|85559|14
1630899840000|2021-09-06 03:44:00|85608.5|85558.5|85607.1|85557.1|85611.9|85561.9|85600.9|85550.9|18
1630899850000|2021-09-06 03:44:10|85606.9|85556.9|85610.1|85560.1|85613.2|85563.2|85605.2|85555.2|26
1630899860000|2021-09-06 03:44:20|85608|85558|85609.8|85559.8|85610.6|85560.6|85607.1|85557.1|33
1630899870000|2021-09-06 03:44:30|85609.1|85559.1|85610.4|85560.4|85611.7|85561.7|85609.1|85559.1|22
1630899880000|2021-09-06 03:44:40|85611.6|85561.6|85610.3|85560.3|85612.4|85562.4|85610.2|85560.2|34
1630899890000|2021-09-06 03:44:50|85609.8|85559.8|85608.8|85558.8|85613.1|85563.1|85607.2|85557.2|35
1630899900000|2021-09-06 03:45:00|85606.9|85556.9|85607.4|85557.4|85611.2|85561.2|85606.1|85556.1|29
1630899910000|2021-09-06 03:45:10|85607.6|85557.6|85606.4|85556.4|85608.1|85558.1|85606.4|85556.4|17
1630899920000|2021-09-06 03:45:20|85606.5|85556.5|85605.7|85555.7|85608.5|85558.5|85605.6|85555.6|10
1630899930000|2021-09-06 03:45:30|85608.3|85558.3|85606.6|85556.6|85608.9|85558.9|85606.1|85556.1|21
1630899940000|2021-09-06 03:45:40|85605.7|85555.7|85601.3|85551.3|85605.7|85555.7|85598.3|85548.3|27
1630899950000|2021-09-06 03:45:50|85600.1|85550.1|85593.3|85543.3|85600.1|85550.1|85590.7|85540.7|18
1630899960000|2021-09-06 03:46:00|85592.1|85542.1|85592.2|85542.2|85593.8|85543.8|85588.7|85538.7|22
1630899970000|2021-09-06 03:46:10|85592|85542|85591.5|85541.5|85593.7|85543.7|85591|85541|27
1630899980000|2021-09-06 03:46:20|85590.8|85540.8|85595.6|85545.6|85596.4|85546.4|85589.8|85539.8|25
1630899990000|2021-09-06 03:46:30|85596.3|85546.3|85595.7|85545.7|85601.7|85551.7|85594.2|85544.2|46
1630900000000|2021-09-06 03:46:40|85595.8|85545.8|85594.7|85544.7|85596.5|85546.5|85594.2|85544.2|17
1630900010000|2021-09-06 03:46:50|85595.6|85545.6|85595.9|85545.9|85597.9|85547.9|85595.2|85545.2|15
1630900020000|2021-09-06 03:47:00|85596.3|85546.3|85593.9|85543.9|85596.7|85546.7|85593.9|85543.9|16
1630900030000|2021-09-06 03:47:10|85593|85543|85602.5|85552.5|85603.2|85553.2|85593|85543|21
1630900040000|2021-09-06 03:47:20|85603|85553|85604.9|85554.9|85608.3|85558.3|85600.5|85550.5|19
1630900050000|2021-09-06 03:47:30|85607.3|85557.3|85605.9|85555.9|85607.3|85557.3|85604.3|85554.3|22
1630900060000|2021-09-06 03:47:40|85605.8|85555.8|85607|85557|85609.3|85559.3|85603.9|85553.9|21
1630900070000|2021-09-06 03:47:50|85606|85556|85609.2|85559.2|85609.9|85559.9|85606|85556|27
1630900080000|2021-09-06 03:48:00|85609|85559|85611.8|85561.8|85611.9|85561.9|85609|85559|20
1630900090000|2021-09-06 03:48:10|85610.4|85560.4|85612.8|85562.8|85615.6|85565.6|85609.4|85559.4|41
1630900100000|2021-09-06 03:48:20|85612.3|85562.3|85611.3|85561.3|85612.5|85562.5|85606.2|85556.2|38
1630900110000|2021-09-06 03:48:30|85610.6|85560.6|85611.7|85561.7|85611.7|85561.7|85610.6|85560.6|10
1630900120000|2021-09-06 03:48:40|85611.6|85561.6|85607.8|85557.8|85612.5|85562.5|85606.3|85556.3|35
1630900130000|2021-09-06 03:48:50|85605.8|85555.8|85605.1|85555.1|85609.6|85559.6|85603.2|85553.2|31
1630900140000|2021-09-06 03:49:00|85606|85556|85598.8|85548.8|85607.7|85557.7|85597.3|85547.3|23
1630900150000|2021-09-06 03:49:10|85598.9|85548.9|85599.9|85549.9|85601.3|85551.3|85597.7|85547.7|23
1630900160000|2021-09-06 03:49:20|85599.7|85549.7|85598.4|85548.4|85599.9|85549.9|85597.3|85547.3|21
1630900170000|2021-09-06 03:49:30|85596.8|85546.8|85589.1|85539.1|85600.4|85550.4|85585.1|85535.1|30
1630900180000|2021-09-06 03:49:40|85588.7|85538.7|85591.8|85541.8|85591.8|85541.8|85587.6|85537.6|22
1630900190000|2021-09-06 03:49:50|85590.8|85540.8|85590.9|85540.9|85592.1|85542.1|85587.5|85537.5|30
1630900200000|2021-09-06 03:50:00|85591.9|85541.9|85599.2|85549.2|85599.3|85549.3|85591.9|85541.9|31
1630900210000|2021-09-06 03:50:10|85599.1|85549.1|85598.9|85548.9|85599.1|85549.1|85597.3|85547.3|16
1630900220000|2021-09-06 03:50:20|85598.6|85548.6|85604|85554|85605.3|85555.3|85598.1|85548.1|26
1630900230000|2021-09-06 03:50:30|85603.7|85553.7|85604.6|85554.6|85606.2|85556.2|85602.6|85552.6|19
1630900240000|2021-09-06 03:50:40|85606.1|85556.1|85607.4|85557.4|85607.6|85557.6|85605.5|85555.5|17
1630900250000|2021-09-06 03:50:50|85607.5|85557.5|85605.5|85555.5|85607.5|85557.5|85605|85555|11
1630900260000|2021-09-06 03:51:00|85606.6|85556.6|85613.9|85563.9|85615.4|85565.4|85606|85556|29
1630900270000|2021-09-06 03:51:10|85613.4|85563.4|85614.3|85564.3|85616.1|85566.1|85613.1|85563.1|12
1630900280000|2021-09-06 03:51:20|85614.1|85564.1|85616.1|85566.1|85617.6|85567.6|85614.1|85564.1|30
1630900290000|2021-09-06 03:51:30|85616.3|85566.3|85617.4|85567.4|85617.7|85567.7|85615.4|85565.4|21
1630900300000|2021-09-06 03:51:40|85618.1|85568.1|85624.4|85574.4|85624.7|85574.7|85615.3|85565.3|21
1630900310000|2021-09-06 03:51:50|85623.7|85573.7|85621.1|85571.1|85623.7|85573.7|85619.9|85569.9|25
1630900320000|2021-09-06 03:52:00|85621|85571|85616.1|85566.1|85622.2|85572.2|85616.1|85566.1|20
1630900330000|2021-09-06 03:52:10|85616.3|85566.3|85608|85558|85617.8|85567.8|85608|85558|32
1630900340000|2021-09-06 03:52:20|85608.7|85558.7|85607.3|85557.3|85610.4|85560.4|85606.4|85556.4|15
1630900350000|2021-09-06 03:52:30|85607.1|85557.1|85608.6|85558.6|85610.1|85560.1|85607.1|85557.1|17
1630900360000|2021-09-06 03:52:40|85610.2|85560.2|85611.2|85561.2|85611.7|85561.7|85610|85560|9
1630900370000|2021-09-06 03:52:50|85610.8|85560.8|85609.8|85559.8|85611.4|85561.4|85609.8|85559.8|9
1630900380000|2021-09-06 03:53:00|85610.6|85560.6|85610.3|85560.3|85610.7|85560.7|85606.5|85556.5|18
1630900390000|2021-09-06 03:53:10|85610.2|85560.2|85610.8|85560.8|85610.8|85560.8|85606.5|85556.5|19
1630900400000|2021-09-06 03:53:20|85610|85560|85608.5|85558.5|85610|85560|85607.8|85557.8|20
1630900410000|2021-09-06 03:53:30|85608.6|85558.6|85607.6|85557.6|85608.9|85558.9|85605.3|85555.3|22
1630900420000|2021-09-06 03:53:40|85605.1|85555.1|85606.3|85556.3|85608.8|85558.8|85605.1|85555.1|8
1630900430000|2021-09-06 03:53:50|85608|85558|85607.2|85557.2|85608|85558|85605.5|85555.5|11
1630900440000|2021-09-06 03:54:00|85606.9|85556.9|85605.9|85555.9|85607.5|85557.5|85605.9|85555.9|15
1630900450000|2021-09-06 03:54:10|85607.7|85557.7|85607.1|85557.1|85607.9|85557.9|85605|85555|19
1630900460000|2021-09-06 03:54:20|85607.3|85557.3|85606.5|85556.5|85608.5|85558.5|85606.4|85556.4|19
1630900470000|2021-09-06 03:54:30|85606.6|85556.6|85613.7|85563.7|85614.1|85564.1|85606|85556|33
1630900480000|2021-09-06 03:54:40|85613.8|85563.8|85614.5|85564.5|85615.3|85565.3|85610.7|85560.7|18
1630900490000|2021-09-06 03:54:50|85615.2|85565.2|85612.2|85562.2|85615.2|85565.2|85611.2|85561.2|18
1630900500000|2021-09-06 03:55:00|85612.9|85562.9|85614.3|85564.3|85615|85565|85612.1|85562.1|23
1630900510000|2021-09-06 03:55:10|85613.4|85563.4|85614.5|85564.5|85614.5|85564.5|85611.6|85561.6|8
1630900520000|2021-09-06 03:55:20|85614|85564|85614.7|85564.7|85616.4|85566.4|85612.2|85562.2|14
1630900530000|2021-09-06 03:55:30|85613.2|85563.2|85614.2|85564.2|85614.8|85564.8|85611.4|85561.4|66
1630900540000|2021-09-06 03:55:40|85614.3|85564.3|85612.5|85562.5|85614.4|85564.4|85612.1|85562.1|15
1630900550000|2021-09-06 03:55:50|85613.2|85563.2|85611.8|85561.8|85613.2|85563.2|85611.1|85561.1|14
1630900560000|2021-09-06 03:56:00|85613|85563|85622|85572|85622|85572|85612.4|85562.4|24
1630900570000|2021-09-06 03:56:10|85620.8|85570.8|85620.2|85570.2|85622.7|85572.7|85619.2|85569.2|26
1630900580000|2021-09-06 03:56:20|85620.5|85570.5|85611.3|85561.3|85623.9|85573.9|85611.3|85561.3|29
1630900590000|2021-09-06 03:56:30|85612.1|85562.1|85614.3|85564.3|85616.6|85566.6|85611.5|85561.5|39
1630900600000|2021-09-06 03:56:40|85613.3|85563.3|85616.4|85566.4|85617.2|85567.2|85612.7|85562.7|13
1630900610000|2021-09-06 03:56:50|85617.1|85567.1|85614.9|85564.9|85617.5|85567.5|85614.9|85564.9|8
1630900620000|2021-09-06 03:57:00|85616|85566|85614|85564|85616|85566|85609.9|85559.9|16
1630900630000|2021-09-06 03:57:10|85612.7|85562.7|85613.3|85563.3|85615.1|85565.1|85612.7|85562.7|14
1630900640000|2021-09-06 03:57:20|85613.9|85563.9|85615.9|85565.9|85615.9|85565.9|85611.7|85561.7|8
1630900650000|2021-09-06 03:57:30|85615.5|85565.5|85613.2|85563.2|85615.8|85565.8|85612.9|85562.9|13
1630900660000|2021-09-06 03:57:40|85612.7|85562.7|85613.5|85563.5|85615.4|85565.4|85612.5|85562.5|20
1630900670000|2021-09-06 03:57:50|85613.7|85563.7|85615.6|85565.6|85616.2|85566.2|85612.9|85562.9|11
1630900680000|2021-09-06 03:58:00|85616.8|85566.8|85615.3|85565.3|85618|85568|85615.2|85565.2|12
1630900690000|2021-09-06 03:58:10|85616.5|85566.5|85617|85567|85617.7|85567.7|85614.2|85564.2|12
1630900700000|2021-09-06 03:58:20|85617.1|85567.1|85611.9|85561.9|85617.1|85567.1|85611.5|85561.5|15
1630900710000|2021-09-06 03:58:30|85612.6|85562.6|85609.7|85559.7|85615.8|85565.8|85607.1|85557.1|35
1630900720000|2021-09-06 03:58:40|85609.6|85559.6|85608.6|85558.6|85610|85560|85606.2|85556.2|25
1630900730000|2021-09-06 03:58:50|85609.4|85559.4|85607.9|85557.9|85610.2|85560.2|85607.9|85557.9|12
1630900740000|2021-09-06 03:59:00|85609.4|85559.4|85609.1|85559.1|85610.5|85560.5|85607.5|85557.5|36
1630900750000|2021-09-06 03:59:10|85609.7|85559.7|85608.8|85558.8|85610.7|85560.7|85606.6|85556.6|19
1630900760000|2021-09-06 03:59:20|85606.9|85556.9|85609.3|85559.3|85610.2|85560.2|85606.2|85556.2|29
1630900770000|2021-09-06 03:59:30|85609.4|85559.4|85610.1|85560.1|85611.2|85561.2|85608.8|85558.8|22
1630900780000|2021-09-06 03:59:40|85609.2|85559.2|85610.1|85560.1|85611.4|85561.4|85609|85559|8
1630900790000|2021-09-06 03:59:50|85609|85559|85610.8|85560.8|85610.9|85560.9|85608.3|85558.3|14
1630900800000|2021-09-06 04:00:00|85612.2|85562.2|85609.5|85559.5|85612.2|85562.2|85607.7|85557.7|34
1630900810000|2021-09-06 04:00:10|85611.6|85561.6|85608.8|85558.8|85611.6|85561.6|85608.7|85558.7|14
1630900820000|2021-09-06 04:00:20|85610.1|85560.1|85610.4|85560.4|85611.1|85561.1|85608.4|85558.4|14
1630900830000|2021-09-06 04:00:30|85610.2|85560.2|85611.1|85561.1|85612.4|85562.4|85609|85559|14
1630900840000|2021-09-06 04:00:40|85610.9|85560.9|85611.3|85561.3|85613.7|85563.7|85610.9|85560.9|8
1630900850000|2021-09-06 04:00:50|85611.2|85561.2|85610.7|85560.7|85615.9|85565.9|85609.2|85559.2|8
1630900860000|2021-09-06 04:01:00|85609.4|85559.4|85611.2|85561.2|85612.6|85562.6|85609.4|85559.4|11
1630900870000|2021-09-06 04:01:10|85611.4|85561.4|85613.6|85563.6|85616.5|85566.5|85610.8|85560.8|47
1630900880000|2021-09-06 04:01:20|85613.8|85563.8|85612|85562|85615.7|85565.7|85610.9|85560.9|36
1630900890000|2021-09-06 04:01:30|85612.3|85562.3|85610.5|85560.5|85613|85563|85608.2|85558.2|34
1630900900000|2021-09-06 04:01:40|85610.8|85560.8|85611.3|85561.3|85612.4|85562.4|85608.6|85558.6|23
1630900910000|2021-09-06 04:01:50|85610.7|85560.7|85611|85561|85612|85562|85610|85560|13
1630900920000|2021-09-06 04:02:00|85610.9|85560.9|85612.8|85562.8|85612.9|85562.9|85608.2|85558.2|16
1630900930000|2021-09-06 04:02:10|85612.3|85562.3|85610.5|85560.5|85613.8|85563.8|85610.5|85560.5|8
1630900940000|2021-09-06 04:02:20|85610.6|85560.6|85610.7|85560.7|85611.8|85561.8|85609.9|85559.9|14
1630900950000|2021-09-06 04:02:30|85611.1|85561.1|85606.5|85556.5|85611.1|85561.1|85606.5|85556.5|21
1630900960000|2021-09-06 04:02:40|85609.2|85559.2|85609|85559|85611.4|85561.4|85608.4|85558.4|23
1630900970000|2021-09-06 04:02:50|85609.4|85559.4|85610.3|85560.3|85613.2|85563.2|85609.4|85559.4|26
1630900980000|2021-09-06 04:03:00|85613.4|85563.4|85615.7|85565.7|85617.9|85567.9|85611.2|85561.2|44
1630900990000|2021-09-06 04:03:10|85615.5|85565.5|85615.4|85565.4|85616.6|85566.6|85613.4|85563.4|30
1630901000000|2021-09-06 04:03:20|85615.5|85565.5|85614|85564|85616.7|85566.7|85614|85564|11
1630901010000|2021-09-06 04:03:30|85614.3|85564.3|85615.6|85565.6|85616|85566|85614.1|85564.1|15
1630901020000|2021-09-06 04:03:40|85615.1|85565.1|85615.4|85565.4|85617.1|85567.1|85611.8|85561.8|15
1630901030000|2021-09-06 04:03:50|85615.1|85565.1|85614.3|85564.3|85616.3|85566.3|85613.1|85563.1|14
1630901040000|2021-09-06 04:04:00|85613|85563|85610.5|85560.5|85615.5|85565.5|85608.4|85558.4|39
1630901050000|2021-09-06 04:04:10|85610.7|85560.7|85607.6|85557.6|85610.7|85560.7|85606.8|85556.8|32
1630901060000|2021-09-06 04:04:20|85607|85557|85608.9|85558.9|85608.9|85558.9|85604.9|85554.9|17
1630901070000|2021-09-06 04:04:30|85608.8|85558.8|85605.4|85555.4|85608.8|85558.8|85603.6|85553.6|19
1630901080000|2021-09-06 04:04:40|85604.4|85554.4|85604.1|85554.1|85607.7|85557.7|85603.9|85553.9|36
1630901090000|2021-09-06 04:04:50|85601.8|85551.8|85604.2|85554.2|85607|85557|85600.3|85550.3|18
1630901100000|2021-09-06 04:05:00|85604.1|85554.1|85605.4|85555.4|85606|85556|85602.8|85552.8|18
1630901110000|2021-09-06 04:05:10|85606.6|85556.6|85605.4|85555.4|85608.2|85558.2|85605.1|85555.1|11
1630901120000|2021-09-06 04:05:20|85604.6|85554.6|85604.9|85554.9|85606|85556|85604.4|85554.4|8
1630901130000|2021-09-06 04:05:30|85604.4|85554.4|85605.3|85555.3|85607.2|85557.2|85604.4|85554.4|5
1630901140000|2021-09-06 04:05:40|85604.5|85554.5|85606.3|85556.3|85606.4|85556.4|85603.3|85553.3|14
1630901150000|2021-09-06 04:05:50|85605.8|85555.8|85604.8|85554.8|85606.8|85556.8|85602.6|85552.6|25
1630901160000|2021-09-06 04:06:00|85604.9|85554.9|85604.4|85554.4|85609.5|85559.5|85603.4|85553.4|31
1630901170000|2021-09-06 04:06:10|85604.3|85554.3|85605|85555|85607.7|85557.7|85603|85553|13
1630901180000|2021-09-06 04:06:20|85604.8|85554.8|85610.7|85560.7|85617.1|85567.1|85604.3|85554.3|69
1630901190000|2021-09-06 04:06:30|85611.2|85561.2|85613.1|85563.1|85615.1|85565.1|85610.6|85560.6|35
1630901200000|2021-09-06 04:06:40|85611.8|85561.8|85611.9|85561.9|85615.4|85565.4|85610.7|85560.7|13
1630901210000|2021-09-06 04:06:50|85609.5|85559.5|85611.3|85561.3|85611.3|85561.3|85607.1|85557.1|32
1630901220000|2021-09-06 04:07:00|85610.4|85560.4|85606.8|85556.8|85611.6|85561.6|85605.9|85555.9|23
1630901230000|2021-09-06 04:07:10|85607.1|85557.1|85609.9|85559.9|85610.1|85560.1|85605.8|85555.8|22
1630901240000|2021-09-06 04:07:20|85608.7|85558.7|85605.1|85555.1|85608.7|85558.7|85604.3|85554.3|27
1630901250000|2021-09-06 04:07:30|85605.7|85555.7|85606|85556|85606.8|85556.8|85603.3|85553.3|23
1630901260000|2021-09-06 04:07:40|85605.6|85555.6|85607.5|85557.5|85609.3|85559.3|85605.6|85555.6|13
1630901270000|2021-09-06 04:07:50|85607.3|85557.3|85607.6|85557.6|85607.6|85557.6|85602.9|85552.9|34
1630901280000|2021-09-06 04:08:00|85606.8|85556.8|85607.1|85557.1|85607.1|85557.1|85603.3|85553.3|25
1630901290000|2021-09-06 04:08:10|85606.1|85556.1|85604.3|85554.3|85606.8|85556.8|85603.5|85553.5|23
1630901300000|2021-09-06 04:08:20|85604.2|85554.2|85602.5|85552.5|85607|85557|85602.5|85552.5|48
1630901310000|2021-09-06 04:08:30|85604.1|85554.1|85604.4|85554.4|85607.9|85557.9|85602.3|85552.3|47
1630901320000|2021-09-06 04:08:40|85604.3|85554.3|85607.2|85557.2|85610.2|85560.2|85602|85552|60
1630901330000|2021-09-06 04:08:50|85606.2|85556.2|85606.1|85556.1|85608.4|85558.4|85603.8|85553.8|28
1630901340000|2021-09-06 04:09:00|85608.2|85558.2|85600.7|85550.7|85609.5|85559.5|85600.4|85550.4|23
1630901350000|2021-09-06 04:09:10|85600.3|85550.3|85600.4|85550.4|85602.3|85552.3|85598.4|85548.4|11
1630901360000|2021-09-06 04:09:20|85602.4|85552.4|85600.2|85550.2|85602.4|85552.4|85600.2|85550.2|13
1630901370000|2021-09-06 04:09:30|85599.7|85549.7|85593.3|85543.3|85601.3|85551.3|85593.3|85543.3|27
1630901380000|2021-09-06 04:09:40|85596.4|85546.4|85596.8|85546.8|85597|85547|85595.3|85545.3|15
1630901390000|2021-09-06 04:09:50|85595.7|85545.7|85597.4|85547.4|85598|85548|85595.7|85545.7|9
1630901400000|2021-09-06 04:10:00|85599|85549|85593.9|85543.9|85600.6|85550.6|85593.2|85543.2|28
1630901410000|2021-09-06 04:10:10|85594|85544|85594.6|85544.6|85595.2|85545.2|85592.1|85542.1|14
1630901420000|2021-09-06 04:10:20|85592.5|85542.5|85594|85544|85594.5|85544.5|85592.5|85542.5|12
1630901430000|2021-09-06 04:10:30|85593.6|85543.6|85594.9|85544.9|85596.2|85546.2|85593.3|85543.3|21
1630901440000|2021-09-06 04:10:40|85595.5|85545.5|85595.1|85545.1|85595.5|85545.5|85593.6|85543.6|17
1630901450000|2021-09-06 04:10:50|85594.9|85544.9|85590.9|85540.9|85595.7|85545.7|85590.9|85540.9|9
1630901460000|2021-09-06 04:11:00|85591.1|85541.1|85595.9|85545.9|85596.3|85546.3|85585.6|85535.6|15
1630901470000|2021-09-06 04:11:10|85595.3|85545.3|85595.1|85545.1|85596.2|85546.2|85593.8|85543.8|15
1630901480000|2021-09-06 04:11:20|85595|85545|85596|85546|85596.4|85546.4|85595|85545|6
1630901490000|2021-09-06 04:11:30|85594.8|85544.8|85592.6|85542.6|85595.3|85545.3|85592.6|85542.6|7
1630901500000|2021-09-06 04:11:40|85592.3|85542.3|85597.4|85547.4|85597.4|85547.4|85590.4|85540.4|14
1630901510000|2021-09-06 04:11:50|85597.5|85547.5|85599.2|85549.2|85599.2|85549.2|85597.5|85547.5|10
1630901520000|2021-09-06 04:12:00|85598|85548|85595.1|85545.1|85599.9|85549.9|85594.3|85544.3|22
1630901530000|2021-09-06 04:12:10|85595.7|85545.7|85598.7|85548.7|85598.7|85548.7|85595.1|85545.1|11
1630901540000|2021-09-06 04:12:20|85596.6|85546.6|85596.1|85546.1|85599.5|85549.5|85595|85545|15
1630901550000|2021-09-06 04:12:30|85595.9|85545.9|85595.5|85545.5|85598|85548|85595.5|85545.5|12
1630901560000|2021-09-06 04:12:40|85596.3|85546.3|85593.5|85543.5|85596.3|85546.3|85593.5|85543.5|7
1630901570000|2021-09-06 04:12:50|85593|85543|85592.5|85542.5|85594.4|85544.4|85592.5|85542.5|9
1630901580000|2021-09-06 04:13:00|85591.9|85541.9|85597.2|85547.2|85597.8|85547.8|85590|85540|18
1630901590000|2021-09-06 04:13:10|85596.9|85546.9|85596.4|85546.4|85597.9|85547.9|85595.4|85545.4|13
1630901600000|2021-09-06 04:13:20|85598.6|85548.6|85599|85549|85600.2|85550.2|85598|85548|8
1630901610000|2021-09-06 04:13:30|85598.5|85548.5|85596.9|85546.9|85599|85549|85596.9|85546.9|7
1630901620000|2021-09-06 04:13:40|85595.3|85545.3|85598.7|85548.7|85600.3|85550.3|85595.3|85545.3|12
1630901630000|2021-09-06 04:13:50|85597.1|85547.1|85598.1|85548.1|85602.6|85552.6|85596.2|85546.2|23
1630901640000|2021-09-06 04:14:00|85597.1|85547.1|85597.9|85547.9|85601.4|85551.4|85597.1|85547.1|19
1630901650000|2021-09-06 04:14:10|85598.5|85548.5|85599.4|85549.4|85600.4|85550.4|85598.1|85548.1|17
1630901660000|2021-09-06 04:14:20|85598.8|85548.8|85597.3|85547.3|85599.1|85549.1|85596.5|85546.5|13
1630901670000|2021-09-06 04:14:30|85596.8|85546.8|85596.5|85546.5|85598.1|85548.1|85595.4|85545.4|9
1630901680000|2021-09-06 04:14:40|85596.9|85546.9|85596.6|85546.6|85599.5|85549.5|85594|85544|16
1630901690000|2021-09-06 04:14:50|85595.8|85545.8|85596.7|85546.7|85597.7|85547.7|85595.5|85545.5|9
1630901700000|2021-09-06 04:15:00|85596.3|85546.3|85596.8|85546.8|85597.6|85547.6|85592.9|85542.9|20
1630901710000|2021-09-06 04:15:10|85596.2|85546.2|85595.2|85545.2|85598.5|85548.5|85595|85545|10
1630901720000|2021-09-06 04:15:20|85595.4|85545.4|85595.9|85545.9|85597.8|85547.8|85594|85544|16
1630901730000|2021-09-06 04:15:30|85596|85546|85596|85546|85597.6|85547.6|85596|85546|8
1630901740000|2021-09-06 04:15:40|85595.6|85545.6|85596.3|85546.3|85598.6|85548.6|85593.8|85543.8|16
1630901750000|2021-09-06 04:15:50|85596.5|85546.5|85595.6|85545.6|85596.5|85546.5|85595.5|85545.5|4
1630901760000|2021-09-06 04:16:00|85596|85546|85596.2|85546.2|85596.6|85546.6|85594.8|85544.8|18
1630901770000|2021-09-06 04:16:10|85596.1|85546.1|85597.1|85547.1|85597.1|85547.1|85594.2|85544.2|11
1630901780000|2021-09-06 04:16:20|85597.4|85547.4|85596.1|85546.1|85597.5|85547.5|85595.5|85545.5|21
1630901790000|2021-09-06 04:16:30|85596|85546|85595.8|85545.8|85597.2|85547.2|85591|85541|21
1630901800000|2021-09-06 04:16:40|85595.9|85545.9|85593|85543|85596.2|85546.2|85591.2|85541.2|20
1630901810000|2021-09-06 04:16:50|85591.6|85541.6|85594.1|85544.1|85596.2|85546.2|85591.2|85541.2|13
1630901820000|2021-09-06 04:17:00|85593.6|85543.6|85593.5|85543.5|85595.6|85545.6|85592|85542|18
1630901830000|2021-09-06 04:17:10|85594.2|85544.2|85593.9|85543.9|85594.9|85544.9|85592.3|85542.3|12
1630901840000|2021-09-06 04:17:20|85592.3|85542.3|85595.9|85545.9|85595.9|85545.9|85592.3|85542.3|8
1630901850000|2021-09-06 04:17:30|85596.2|85546.2|85587.4|85537.4|85596.2|85546.2|85587.4|85537.4|15
1630901860000|2021-09-06 04:17:40|85586.6|85536.6|85592.9|85542.9|85595.3|85545.3|85586.6|85536.6|10
1630901870000|2021-09-06 04:17:50|85593.5|85543.5|85593|85543|85593.6|85543.6|85590.1|85540.1|16
1630901880000|2021-09-06 04:18:00|85592.1|85542.1|85591.6|85541.6|85594.3|85544.3|85589.4|85539.4|17
1630901890000|2021-09-06 04:18:10|85591.7|85541.7|85591.5|85541.5|85591.7|85541.7|85590|85540|3
1630901900000|2021-09-06 04:18:20|85592.8|85542.8|85590.7|85540.7|85593.6|85543.6|85590.7|85540.7|10
1630901910000|2021-09-06 04:18:30|85589.8|85539.8|85591.1|85541.1|85591.2|85541.2|85589.8|85539.8|4
1630901920000|2021-09-06 04:18:40|85590.9|85540.9|85591.4|85541.4|85591.6|85541.6|85590.9|85540.9|5
1630901930000|2021-09-06 04:18:50|85591.1|85541.1|85587|85537|85592|85542|85587|85537|8
1630901940000|2021-09-06 04:19:00|85584.8|85534.8|85594.6|85544.6|85594.6|85544.6|85584.8|85534.8|7
1630901950000|2021-09-06 04:19:10|85592.6|85542.6|85590.9|85540.9|85592.8|85542.8|85589.1|85539.1|7
1630901960000|2021-09-06 04:19:20|85591.4|85541.4|85590.3|85540.3|85591.4|85541.4|85588.6|85538.6|5
1630901970000|2021-09-06 04:19:30|85594.3|85544.3|85588.5|85538.5|85594.4|85544.4|85588.3|85538.3|8
1630901980000|2021-09-06 04:19:40|85589.1|85539.1|85596.2|85546.2|85596.2|85546.2|85585.4|85535.4|8
1630901990000|2021-09-06 04:19:50|85595.1|85545.1|85592.1|85542.1|85596.4|85546.4|85592.1|85542.1|10
1630902000000|2021-09-06 04:20:00|85592.6|85542.6|85594.9|85544.9|85595.9|85545.9|85592.6|85542.6|23
1630902010000|2021-09-06 04:20:10|85595.2|85545.2|85596.4|85546.4|85596.7|85546.7|85595.2|85545.2|13
1630902020000|2021-09-06 04:20:20|85595.7|85545.7|85596.5|85546.5|85597.4|85547.4|85594.5|85544.5|23
1630902030000|2021-09-06 04:20:30|85596.9|85546.9|85595.5|85545.5|85598|85548|85595.5|85545.5|12
1630902040000|2021-09-06 04:20:40|85595.1|85545.1|85596.5|85546.5|85597.6|85547.6|85595.1|85545.1|22
1630902050000|2021-09-06 04:20:50|85595.8|85545.8|85594.9|85544.9|85596.3|85546.3|85593.3|85543.3|13
1630902060000|2021-09-06 04:21:00|85593.7|85543.7|85595.6|85545.6|85596.9|85546.9|85593.7|85543.7|12
1630902070000|2021-09-06 04:21:10|85595.1|85545.1|85598.3|85548.3|85600.7|85550.7|85595.1|85545.1|17
1630902080000|2021-09-06 04:21:20|85599.7|85549.7|85597.5|85547.5|85599.7|85549.7|85595.5|85545.5|8
1630902090000|2021-09-06 04:21:30|85602.1|85552.1|85601.9|85551.9|85602.8|85552.8|85598.2|85548.2|23
1630902100000|2021-09-06 04:21:40|85600.9|85550.9|85602.7|85552.7|85603|85553|85600.9|85550.9|41
1630902110000|2021-09-06 04:21:50|85602.6|85552.6|85602.9|85552.9|85603.3|85553.3|85601.5|85551.5|12
1630902120000|2021-09-06 04:22:00|85603.5|85553.5|85603.8|85553.8|85603.8|85553.8|85601|85551|7
1630902130000|2021-09-06 04:22:10|85603.7|85553.7|85602.8|85552.8|85604|85554|85601.9|85551.9|24
1630902140000|2021-09-06 04:22:20|85600.5|85550.5|85600.9|85550.9|85603.1|85553.1|85599.6|85549.6|17
1630902150000|2021-09-06 04:22:30|85600.7|85550.7|85600.5|85550.5|85601.6|85551.6|85599|85549|17
1630902160000|2021-09-06 04:22:40|85600.9|85550.9|85599.1|85549.1|85600.9|85550.9|85598.8|85548.8|7
1630902170000|2021-09-06 04:22:50|85599.3|85549.3|85598.1|85548.1|85600.7|85550.7|85598.1|85548.1|8
1630902180000|2021-09-06 04:23:00|85597.7|85547.7|85600.9|85550.9|85600.9|85550.9|85597.7|85547.7|13
1630902190000|2021-09-06 04:23:10|85600.6|85550.6|85600.4|85550.4|85601|85551|85600|85550|8
1630902200000|2021-09-06 04:23:20|85600.2|85550.2|85598.1|85548.1|85600.2|85550.2|85597.2|85547.2|23
1630902210000|2021-09-06 04:23:30|85597.2|85547.2|85596.8|85546.8|85598.8|85548.8|85596.5|85546.5|12
1630902220000|2021-09-06 04:23:40|85598.7|85548.7|85598.2|85548.2|85600|85550|85598.2|85548.2|13
1630902230000|2021-09-06 04:23:50|85598|85548|85602.3|85552.3|85602.3|85552.3|85597.2|85547.2|15
1630902240000|2021-09-06 04:24:00|85602.4|85552.4|85599.8|85549.8|85602.4|85552.4|85596|85546|13
1630902250000|2021-09-06 04:24:10|85600|85550|85599.2|85549.2|85600|85550|85596.5|85546.5|14
1630902260000|2021-09-06 04:24:20|85599.7|85549.7|85599.9|85549.9|85599.9|85549.9|85597|85547|11
1630902270000|2021-09-06 04:24:30|85599.7|85549.7|85597.6|85547.6|85599.7|85549.7|85596.6|85546.6|19
1630902280000|2021-09-06 04:24:40|85597.9|85547.9|85599.7|85549.7|85599.7|85549.7|85597.2|85547.2|11
1630902290000|2021-09-06 04:24:50|85599.5|85549.5|85598.2|85548.2|85600.6|85550.6|85598.2|85548.2|11
1630902300000|2021-09-06 04:25:00|85599.1|85549.1|85598.4|85548.4|85599.1|85549.1|85597.3|85547.3|10
1630902310000|2021-09-06 04:25:10|85601|85551|85598.9|85548.9|85601|85551|85596.3|85546.3|11
1630902320000|2021-09-06 04:25:20|85598|85548|85602.7|85552.7|85602.7|85552.7|85598|85548|4
1630902330000|2021-09-06 04:25:30|85602.1|85552.1|85602.7|85552.7|85602.7|85552.7|85602.1|85552.1|5
1630902340000|2021-09-06 04:25:40|85602.4|85552.4|85598.7|85548.7|85602.4|85552.4|85597.4|85547.4|12
1630902350000|2021-09-06 04:25:50|85598.9|85548.9|85597.1|85547.1|85598.9|85548.9|85596.2|85546.2|13
1630902360000|2021-09-06 04:26:00|85598|85548|85595.9|85545.9|85598.7|85548.7|85594.9|85544.9|22
1630902370000|2021-09-06 04:26:10|85595.3|85545.3|85596.2|85546.2|85596.3|85546.3|85595|85545|8
1630902380000|2021-09-06 04:26:20|85595.9|85545.9|85597.4|85547.4|85598.1|85548.1|85595.8|85545.8|11
1630902390000|2021-09-06 04:26:30|85597.5|85547.5|85595.8|85545.8|85597.5|85547.5|85595.8|85545.8|11
1630902400000|2021-09-06 04:26:40|85597.3|85547.3|85597.6|85547.6|85600|85550|85596|85546|18
1630902410000|2021-09-06 04:26:50|85598.3|85548.3|85597.5|85547.5|85599.1|85549.1|85596.7|85546.7|8
1630902420000|2021-09-06 04:27:00|85598.7|85548.7|85599.5|85549.5|85599.5|85549.5|85594.4|85544.4|13
1630902430000|2021-09-06 04:27:10|85594.9|85544.9|85596.7|85546.7|85596.8|85546.8|85593.7|85543.7|11
1630902440000|2021-09-06 04:27:20|85597|85547|85591.8|85541.8|85597|85547|85591.8|85541.8|6
1630902450000|2021-09-06 04:27:30|85592.4|85542.4|85593.9|85543.9|85594.6|85544.6|85592.4|85542.4|5
1630902460000|2021-09-06 04:27:40|85593.6|85543.6|85590.7|85540.7|85595.9|85545.9|85590.7|85540.7|10
1630902470000|2021-09-06 04:27:50|85599.2|85549.2|85596.8|85546.8|85599.5|85549.5|85594.6|85544.6|19
1630902480000|2021-09-06 04:28:00|85596|85546|85599.3|85549.3|85600.6|85550.6|85595.3|85545.3|14
1630902490000|2021-09-06 04:28:10|85599.8|85549.8|85596.4|85546.4|85599.8|85549.8|85595.5|85545.5|7
1630902500000|2021-09-06 04:28:20|85596|85546|85597.5|85547.5|85597.5|85547.5|85596|85546|6
1630902510000|2021-09-06 04:28:30|85597.1|85547.1|85599.7|85549.7|85600|85550|85590.5|85540.5|9
1630902520000|2021-09-06 04:28:40|85595|85545|85597.4|85547.4|85597.4|85547.4|85595|85545|6
1630902530000|2021-09-06 04:28:50|85598.1|85548.1|85595.2|85545.2|85598.1|85548.1|85591.8|85541.8|8
1630902540000|2021-09-06 04:29:00|85595.5|85545.5|85593.9|85543.9|85596.2|85546.2|85593.8|85543.8|10
1630902550000|2021-09-06 04:29:10|85594.3|85544.3|85594.3|85544.3|85595.8|85545.8|85594|85544|25
1630902560000|2021-09-06 04:29:20|85594.9|85544.9|85593.6|85543.6|85595.3|85545.3|85592.6|85542.6|20
1630902570000|2021-09-06 04:29:30|85594.5|85544.5|85593.9|85543.9|85597.4|85547.4|85593.7|85543.7|10
1630902580000|2021-09-06 04:29:40|85594.9|85544.9|85594.3|85544.3|85595.5|85545.5|85594|85544|9
1630902590000|2021-09-06 04:29:50|85594.7|85544.7|85595.9|85545.9|85598.6|85548.6|85592.8|85542.8|15
1630902600000|2021-09-06 04:30:00|85596.7|85546.7|85594.7|85544.7|85597.5|85547.5|85594.7|85544.7|12
1630902610000|2021-09-06 04:30:10|85595.9|85545.9|85593.8|85543.8|85595.9|85545.9|85593.8|85543.8|16
1630902620000|2021-09-06 04:30:20|85594.4|85544.4|85597.1|85547.1|85597.4|85547.4|85590.2|85540.2|23
1630902630000|2021-09-06 04:30:30|85596.5|85546.5|85596.2|85546.2|85597.8|85547.8|85595.4|85545.4|21
1630902640000|2021-09-06 04:30:40|85597|85547|85596.5|85546.5|85598.4|85548.4|85596.5|85546.5|11
1630902650000|2021-09-06 04:30:50|85596.8|85546.8|85595.9|85545.9|85597.7|85547.7|85595.4|85545.4|13
1630902660000|2021-09-06 04:31:00|85595.7|85545.7|85597|85547|85597.9|85547.9|85595.7|85545.7|8
1630902670000|2021-09-06 04:31:10|85596.2|85546.2|85596.5|85546.5|85597.4|85547.4|85596.2|85546.2|10
1630902680000|2021-09-06 04:31:20|85592.4|85542.4|85595.5|85545.5|85596.1|85546.1|85592.4|85542.4|11
1630902690000|2021-09-06 04:31:30|85595.3|85545.3|85593.9|85543.9|85595.7|85545.7|85593.9|85543.9|6
1630902700000|2021-09-06 04:31:40|85594.2|85544.2|85597.7|85547.7|85599.6|85549.6|85593.5|85543.5|19
1630902710000|2021-09-06 04:31:50|85597.4|85547.4|85601.5|85551.5|85601.9|85551.9|85597|85547|21
1630902720000|2021-09-06 04:32:00|85602.3|85552.3|85600.2|85550.2|85602.3|85552.3|85600.2|85550.2|16
1630902730000|2021-09-06 04:32:10|85600.9|85550.9|85599.8|85549.8|85601|85551|85599.5|85549.5|13
1630902740000|2021-09-06 04:32:20|85599.6|85549.6|85601.6|85551.6|85602.1|85552.1|85598.5|85548.5|11
1630902750000|2021-09-06 04:32:30|85599.4|85549.4|85601.4|85551.4|85602.8|85552.8|85599.2|85549.2|32
1630902760000|2021-09-06 04:32:40|85601.8|85551.8|85600.4|85550.4|85602.7|85552.7|85600.3|85550.3|17
1630902770000|2021-09-06 04:32:50|85598.7|85548.7|85598.4|85548.4|85600.7|85550.7|85598.3|85548.3|13
1630902780000|2021-09-06 04:33:00|85598.2|85548.2|85601.1|85551.1|85601.1|85551.1|85597.3|85547.3|16
1630902790000|2021-09-06 04:33:10|85600.9|85550.9|85612.2|85562.2|85612.2|85562.2|85598.2|85548.2|17
1630902800000|2021-09-06 04:33:20|85611.1|85561.1|85612.2|85562.2|85614.1|85564.1|85607.7|85557.7|29
1630902810000|2021-09-06 04:33:30|85612.3|85562.3|85612.1|85562.1|85614|85564|85611.4|85561.4|13
1630902820000|2021-09-06 04:33:40|85612.7|85562.7|85611.3|85561.3|85612.7|85562.7|85610.2|85560.2|17
1630902830000|2021-09-06 04:33:50|85610.6|85560.6|85612.1|85562.1|85613.7|85563.7|85610.6|85560.6|18
1630902840000|2021-09-06 04:34:00|85613.4|85563.4|85611.9|85561.9|85613.6|85563.6|85611.3|85561.3|11
1630902850000|2021-09-06 04:34:10|85611.5|85561.5|85611.2|85561.2|85613.8|85563.8|85611.2|85561.2|15
1630902860000|2021-09-06 04:34:20|85611.9|85561.9|85615.8|85565.8|85615.8|85565.8|85611.6|85561.6|11
1630902870000|2021-09-06 04:34:30|85615.1|85565.1|85614.3|85564.3|85615.8|85565.8|85613.2|85563.2|12
1630902880000|2021-09-06 04:34:40|85613.7|85563.7|85613.1|85563.1|85614.4|85564.4|85609.8|85559.8|10
1630902890000|2021-09-06 04:34:50|85615.1|85565.1|85613.3|85563.3|85615.1|85565.1|85611.9|85561.9|5
1630902900000|2021-09-06 04:35:00|85615.3|85565.3|85613.7|85563.7|85615.6|85565.6|85612.7|85562.7|9
1630902910000|2021-09-06 04:35:10|85614.5|85564.5|85614|85564|85614.9|85564.9|85609.5|85559.5|10
1630902920000|2021-09-06 04:35:20|85613.8|85563.8|85612|85562|85615.7|85565.7|85611.9|85561.9|17
1630902930000|2021-09-06 04:35:30|85611.7|85561.7|85613.4|85563.4|85613.9|85563.9|85611.6|85561.6|19
1630902940000|2021-09-06 04:35:40|85612.8|85562.8|85614.1|85564.1|85614.1|85564.1|85609.4|85559.4|20
1630902950000|2021-09-06 04:35:50|85614|85564|85616.6|85566.6|85616.6|85566.6|85609.3|85559.3|6
1630902960000|2021-09-06 04:36:00|85616.8|85566.8|85615.9|85565.9|85617.8|85567.8|85615.5|85565.5|9
1630902970000|2021-09-06 04:36:10|85616.6|85566.6|85617.1|85567.1|85618.5|85568.5|85614.8|85564.8|22
1630902980000|2021-09-06 04:36:20|85618|85568|85616.7|85566.7|85618|85568|85616.6|85566.6|21
1630902990000|2021-09-06 04:36:30|85617.7|85567.7|85612.5|85562.5|85618|85568|85612.5|85562.5|17
1630903000000|2021-09-06 04:36:40|85611.9|85561.9|85612.7|85562.7|85614.3|85564.3|85611.8|85561.8|15
1630903010000|2021-09-06 04:36:50|85612.4|85562.4|85616.5|85566.5|85616.5|85566.5|85611.8|85561.8|9
1630903020000|2021-09-06 04:37:00|85616.2|85566.2|85613.5|85563.5|85616.2|85566.2|85612.5|85562.5|18
1630903030000|2021-09-06 04:37:10|85614.6|85564.6|85613.6|85563.6|85614.8|85564.8|85612.5|85562.5|15
1630903040000|2021-09-06 04:37:20|85613.8|85563.8|85614.9|85564.9|85614.9|85564.9|85612.9|85562.9|4
1630903050000|2021-09-06 04:37:30|85613.4|85563.4|85616.7|85566.7|85616.7|85566.7|85610.7|85560.7|13
1630903060000|2021-09-06 04:37:40|85615.6|85565.6|85612.5|85562.5|85615.6|85565.6|85611.6|85561.6|11
1630903070000|2021-09-06 04:37:50|85613.7|85563.7|85614.9|85564.9|85614.9|85564.9|85613.7|85563.7|11
1630903080000|2021-09-06 04:38:00|85615.1|85565.1|85613.3|85563.3|85615.1|85565.1|85612.1|85562.1|13
1630903090000|2021-09-06 04:38:10|85613|85563|85614.1|85564.1|85614.1|85564.1|85612.2|85562.2|13
1630903100000|2021-09-06 04:38:20|85613.6|85563.6|85613.3|85563.3|85614.7|85564.7|85613.3|85563.3|4
1630903110000|2021-09-06 04:38:30|85612.5|85562.5|85613.5|85563.5|85615|85565|85612.4|85562.4|10
1630903120000|2021-09-06 04:38:40|85613.4|85563.4|85612.8|85562.8|85616|85566|85612.8|85562.8|7
1630903130000|2021-09-06 04:38:50|85612.3|85562.3|85612|85562|85612.3|85562.3|85610.6|85560.6|6
1630903140000|2021-09-06 04:39:00|85614.7|85564.7|85615.1|85565.1|85615.1|85565.1|85612.9|85562.9|8
1630903150000|2021-09-06 04:39:10|85612.9|85562.9|85613.2|85563.2|85614.4|85564.4|85612.6|85562.6|9
1630903160000|2021-09-06 04:39:20|85613.8|85563.8|85613.2|85563.2|85614|85564|85612.5|85562.5|7
1630903170000|2021-09-06 04:39:30|85613.6|85563.6|85609.8|85559.8|85615.3|85565.3|85609.6|85559.6|12
1630903180000|2021-09-06 04:39:40|85612.9|85562.9|85613.3|85563.3|85615.1|85565.1|85611.6|85561.6|16
1630903190000|2021-09-06 04:39:50|85612.9|85562.9|85613|85563|85613.8|85563.8|85611.5|85561.5|16
1630903200000|2021-09-06 04:40:00|85613.2|85563.2|85611.5|85561.5|85614.7|85564.7|85611.5|85561.5|16
1630903210000|2021-09-06 04:40:10|85613|85563|85610.4|85560.4|85613.2|85563.2|85608.3|85558.3|9
1630903220000|2021-09-06 04:40:20|85611.5|85561.5|85610.8|85560.8|85611.5|85561.5|85607.4|85557.4|7
1630903230000|2021-09-06 04:40:30|85610.4|85560.4|85611.8|85561.8|85611.8|85561.8|85607.7|85557.7|12
1630903240000|2021-09-06 04:40:40|85613.8|85563.8|85617.6|85567.6|85620.3|85570.3|85613.8|85563.8|14
1630903250000|2021-09-06 04:40:50|85616.4|85566.4|85610|85560|85617.2|85567.2|85608.5|85558.5|27
1630903260000|2021-09-06 04:41:00|85610.4|85560.4|85609.9|85559.9|85611.9|85561.9|85609.1|85559.1|12
1630903270000|2021-09-06 04:41:10|85609.5|85559.5|85610.8|85560.8|85611.9|85561.9|85609.5|85559.5|17
1630903280000|2021-09-06 04:41:20|85611.7|85561.7|85612.3|85562.3|85612.4|85562.4|85609.4|85559.4|19
1630903290000|2021-09-06 04:41:30|85612.2|85562.2|85612.2|85562.2|85614.2|85564.2|85608.2|85558.2|15
1630903300000|2021-09-06 04:41:40|85611.6|85561.6|85614.5|85564.5|85614.5|85564.5|85609.5|85559.5|9
1630903310000|2021-09-06 04:41:50|85614.6|85564.6|85613.1|85563.1|85615.3|85565.3|85612.7|85562.7|17
1630903320000|2021-09-06 04:42:00|85613.3|85563.3|85611.5|85561.5|85614|85564|85611.5|85561.5|28
1630903330000|2021-09-06 04:42:10|85612.5|85562.5|85613.2|85563.2|85614|85564|85611.2|85561.2|17
1630903340000|2021-09-06 04:42:20|85613.5|85563.5|85616.3|85566.3|85616.6|85566.6|85612.4|85562.4|17
1630903350000|2021-09-06 04:42:30|85616.5|85566.5|85619|85569|85621.1|85571.1|85613.7|85563.7|31
1630903360000|2021-09-06 04:42:40|85618.3|85568.3|85620.4|85570.4|85623|85573|85617.5|85567.5|27
1630903370000|2021-09-06 04:42:50|85624.4|85574.4|85622.5|85572.5|85625|85575|85621.7|85571.7|16
1630903380000|2021-09-06 04:43:00|85623.3|85573.3|85624.6|85574.6|85626.1|85576.1|85618.3|85568.3|34
1630903390000|2021-09-06 04:43:10|85623.4|85573.4|85616|85566|85623.4|85573.4|85615.2|85565.2|14
1630903400000|2021-09-06 04:43:20|85616.9|85566.9|85619.5|85569.5|85620|85570|85615.2|85565.2|11
1630903410000|2021-09-06 04:43:30|85619|85569|85618.5|85568.5|85619|85569|85616.5|85566.5|19
1630903420000|2021-09-06 04:43:40|85618.4|85568.4|85618.4|85568.4|85620.5|85570.5|85616.9|85566.9|28
1630903430000|2021-09-06 04:43:50|85618.2|85568.2|85615.4|85565.4|85619.2|85569.2|85615|85565|48
1630903440000|2021-09-06 04:44:00|85616|85566|85614|85564|85617.7|85567.7|85613.7|85563.7|18
1630903450000|2021-09-06 04:44:10|85618.1|85568.1|85617.6|85567.6|85618.1|85568.1|85615.4|85565.4|27
1630903460000|2021-09-06 04:44:20|85617.5|85567.5|85620.4|85570.4|85620.4|85570.4|85616.6|85566.6|29
1630903470000|2021-09-06 04:44:30|85618.6|85568.6|85617.8|85567.8|85621.6|85571.6|85617.4|85567.4|24
1630903480000|2021-09-06 04:44:40|85617.7|85567.7|85618.3|85568.3|85619.2|85569.2|85617.7|85567.7|19
1630903490000|2021-09-06 04:44:50|85618|85568|85617.3|85567.3|85618.9|85568.9|85615.8|85565.8|11
1630903500000|2021-09-06 04:45:00|85617.4|85567.4|85618|85568|85618.3|85568.3|85616.6|85566.6|25
1630903510000|2021-09-06 04:45:10|85617.9|85567.9|85618.5|85568.5|85623.1|85573.1|85617.5|85567.5|16
1630903520000|2021-09-06 04:45:20|85618.7|85568.7|85613.3|85563.3|85618.8|85568.8|85613|85563|19
1630903530000|2021-09-06 04:45:30|85613.1|85563.1|85614.9|85564.9|85615.2|85565.2|85613.1|85563.1|17
1630903540000|2021-09-06 04:45:40|85614.1|85564.1|85615.9|85565.9|85616.2|85566.2|85614|85564|15
1630903550000|2021-09-06 04:45:50|85614.2|85564.2|85612.2|85562.2|85614.2|85564.2|85610.2|85560.2|16
1630903560000|2021-09-06 04:46:00|85612.9|85562.9|85612.5|85562.5|85615.6|85565.6|85612.3|85562.3|22
1630903570000|2021-09-06 04:46:10|85612|85562|85613.3|85563.3|85615|85565|85612|85562|15
1630903580000|2021-09-06 04:46:20|85613|85563|85612.1|85562.1|85615.8|85565.8|85611|85561|21
1630903590000|2021-09-06 04:46:30|85611.1|85561.1|85611.7|85561.7|85612.4|85562.4|85609.8|85559.8|16
1630903600000|2021-09-06 04:46:40|85611.8|85561.8|85611.4|85561.4|85611.8|85561.8|85611|85561|8
1630903610000|2021-09-06 04:46:50|85611.3|85561.3|85616.1|85566.1|85619.2|85569.2|85611.3|85561.3|31
1630903620000|2021-09-06 04:47:00|85616.3|85566.3|85615.8|85565.8|85616.7|85566.7|85615.8|85565.8|7
1630903630000|2021-09-06 04:47:10|85615.9|85565.9|85615.9|85565.9|85617.1|85567.1|85614.4|85564.4|32
1630903640000|2021-09-06 04:47:20|85616|85566|85617.4|85567.4|85619.3|85569.3|85615.8|85565.8|17
1630903650000|2021-09-06 04:47:30|85614|85564|85614|85564|85617.7|85567.7|85613.8|85563.8|16
1630903660000|2021-09-06 04:47:40|85613.9|85563.9|85611.8|85561.8|85613.9|85563.9|85611.6|85561.6|19
1630903670000|2021-09-06 04:47:50|85611.9|85561.9|85613.2|85563.2|85613.6|85563.6|85611.6|85561.6|19
1630903680000|2021-09-06 04:48:00|85613.5|85563.5|85609.6|85559.6|85613.6|85563.6|85609|85559|13
1630903690000|2021-09-06 04:48:10|85609.8|85559.8|85612.7|85562.7|85612.7|85562.7|85609.8|85559.8|9
1630903700000|2021-09-06 04:48:20|85612.1|85562.1|85612.4|85562.4|85613.6|85563.6|85611.6|85561.6|8
1630903710000|2021-09-06 04:48:30|85612.6|85562.6|85612.3|85562.3|85612.6|85562.6|85611.3|85561.3|22
1630903720000|2021-09-06 04:48:40|85611.6|85561.6|85613.9|85563.9|85613.9|85563.9|85611.5|85561.5|11
1630903730000|2021-09-06 04:48:50|85612.5|85562.5|85609.2|85559.2|85612.5|85562.5|85608|85558|27
1630903740000|2021-09-06 04:49:00|85611|85561|85610.1|85560.1|85611|85561|85607.6|85557.6|15
1630903750000|2021-09-06 04:49:10|85609.6|85559.6|85610.1|85560.1|85610.7|85560.7|85609|85559|7
1630903760000|2021-09-06 04:49:20|85610.2|85560.2|85608.5|85558.5|85610.2|85560.2|85606.7|85556.7|17
1630903770000|2021-09-06 04:49:30|85608.3|85558.3|85608.3|85558.3|85609.4|85559.4|85608.2|85558.2|7
1630903780000|2021-09-06 04:49:40|85609.4|85559.4|85610|85560|85610.2|85560.2|85608.2|85558.2|13
1630903790000|2021-09-06 04:49:50|85607.8|85557.8|85609.8|85559.8|85614.1|85564.1|85606.4|85556.4|24
1630903800000|2021-09-06 04:50:00|85610|85560|85608|85558|85611|85561|85607.8|85557.8|18
1630903810000|2021-09-06 04:50:10|85608.1|85558.1|85608.3|85558.3|85608.8|85558.8|85607.4|85557.4|14
1630903820000|2021-09-06 04:50:20|85608.2|85558.2|85606.9|85556.9|85610.4|85560.4|85606.1|85556.1|34
1630903830000|2021-09-06 04:50:30|85607|85557|85606.2|85556.2|85608.8|85558.8|85605.1|85555.1|30
1630903840000|2021-09-06 04:50:40|85607.5|85557.5|85607.9|85557.9|85608.5|85558.5|85603.9|85553.9|41
1630903850000|2021-09-06 04:50:50|85608.1|85558.1|85608.6|85558.6|85609.4|85559.4|85607.5|85557.5|12
1630903860000|2021-09-06 04:51:00|85608.7|85558.7|85606.4|85556.4|85608.7|85558.7|85604.3|85554.3|14
1630903870000|2021-09-06 04:51:10|85603.9|85553.9|85608.8|85558.8|85610.4|85560.4|85603.9|85553.9|21
1630903880000|2021-09-06 04:51:20|85608.6|85558.6|85604.4|85554.4|85608.8|85558.8|85603|85553|17
1630903890000|2021-09-06 04:51:30|85604.8|85554.8|85606.1|85556.1|85607.9|85557.9|85604.8|85554.8|10
1630903900000|2021-09-06 04:51:40|85605.5|85555.5|85609.4|85559.4|85609.5|85559.5|85605.5|85555.5|33
1630903910000|2021-09-06 04:51:50|85609.6|85559.6|85610|85560|85610|85560|85608.9|85558.9|29
1630903920000|2021-09-06 04:52:00|85609.7|85559.7|85609.5|85559.5|85612.1|85562.1|85608.7|85558.7|9
1630903930000|2021-09-06 04:52:10|85609.8|85559.8|85609.7|85559.7|85610.4|85560.4|85609.2|85559.2|13
1630903940000|2021-09-06 04:52:20|85611.2|85561.2|85606.3|85556.3|85614.4|85564.4|85606.3|85556.3|17
1630903950000|2021-09-06 04:52:30|85608|85558|85609.3|85559.3|85612|85562|85608|85558|24
1630903960000|2021-09-06 04:52:40|85610.4|85560.4|85609.3|85559.3|85611|85561|85608.8|85558.8|16
1630903970000|2021-09-06 04:52:50|85609.9|85559.9|85610.7|85560.7|85610.7|85560.7|85609.2|85559.2|9
1630903980000|2021-09-06 04:53:00|85609.3|85559.3|85611.1|85561.1|85613.4|85563.4|85609.3|85559.3|11
1630903990000|2021-09-06 04:53:10|85611.5|85561.5|85611.5|85561.5|85612.8|85562.8|85610.7|85560.7|13
1630904000000|2021-09-06 04:53:20|85611.1|85561.1|85613.7|85563.7|85615.9|85565.9|85611.1|85561.1|15
1630904010000|2021-09-06 04:53:30|85614.9|85564.9|85612.5|85562.5|85616.6|85566.6|85612.3|85562.3|19
1630904020000|2021-09-06 04:53:40|85614|85564|85613.4|85563.4|85616.1|85566.1|85613.4|85563.4|26
1630904030000|2021-09-06 04:53:50|85612.8|85562.8|85610.7|85560.7|85613.3|85563.3|85610.7|85560.7|16
1630904040000|2021-09-06 04:54:00|85610.1|85560.1|85614.6|85564.6|85616.3|85566.3|85610|85560|31
1630904050000|2021-09-06 04:54:10|85614.2|85564.2|85617.6|85567.6|85617.6|85567.6|85614.2|85564.2|18
1630904060000|2021-09-06 04:54:20|85618.7|85568.7|85614|85564|85620.1|85570.1|85614|85564|20
1630904070000|2021-09-06 04:54:30|85613.8|85563.8|85620|85570|85620.2|85570.2|85613.4|85563.4|27
1630904080000|2021-09-06 04:54:40|85620.5|85570.5|85617.1|85567.1|85620.5|85570.5|85617|85567|16
1630904090000|2021-09-06 04:54:50|85613.2|85563.2|85613.4|85563.4|85614.4|85564.4|85612.3|85562.3|6
1630904100000|2021-09-06 04:55:00|85613.3|85563.3|85619.4|85569.4|85620.6|85570.6|85613.3|85563.3|23
1630904110000|2021-09-06 04:55:10|85618.4|85568.4|85620.5|85570.5|85622.8|85572.8|85618.4|85568.4|11
1630904120000|2021-09-06 04:55:20|85619|85569|85619.3|85569.3|85619.4|85569.4|85618.1|85568.1|9
1630904130000|2021-09-06 04:55:30|85619.5|85569.5|85618.7|85568.7|85619.5|85569.5|85618.4|85568.4|16
1630904140000|2021-09-06 04:55:40|85618.2|85568.2|85619.3|85569.3|85620.6|85570.6|85614.8|85564.8|14
1630904150000|2021-09-06 04:55:50|85617.8|85567.8|85620.9|85570.9|85620.9|85570.9|85616.8|85566.8|10
1630904160000|2021-09-06 04:56:00|85618.1|85568.1|85618.6|85568.6|85619.3|85569.3|85616.9|85566.9|10
1630904170000|2021-09-06 04:56:10|85618.4|85568.4|85621.1|85571.1|85621.9|85571.9|85618.4|85568.4|13
1630904180000|2021-09-06 04:56:20|85621.3|85571.3|85620.2|85570.2|85621.3|85571.3|85619.2|85569.2|18
1630904190000|2021-09-06 04:56:30|85620.5|85570.5|85620|85570|85620.8|85570.8|85618.7|85568.7|27
1630904200000|2021-09-06 04:56:40|85620.4|85570.4|85616.7|85566.7|85620.9|85570.9|85615.9|85565.9|22
1630904210000|2021-09-06 04:56:50|85616.2|85566.2|85617.6|85567.6|85618.1|85568.1|85616.2|85566.2|18
1630904220000|2021-09-06 04:57:00|85617.1|85567.1|85618.3|85568.3|85618.3|85568.3|85617.1|85567.1|14
1630904230000|2021-09-06 04:57:10|85618.2|85568.2|85617.9|85567.9|85618.6|85568.6|85617.1|85567.1|13
1630904240000|2021-09-06 04:57:20|85618.2|85568.2|85618|85568|85619.9|85569.9|85617.4|85567.4|23
1630904250000|2021-09-06 04:57:30|85618.2|85568.2|85618.5|85568.5|85619.1|85569.1|85617.2|85567.2|17
1630904260000|2021-09-06 04:57:40|85618.1|85568.1|85617.7|85567.7|85618.5|85568.5|85617.1|85567.1|9
1630904270000|2021-09-06 04:57:50|85620.4|85570.4|85619.7|85569.7|85620.4|85570.4|85617.2|85567.2|24
1630904280000|2021-09-06 04:58:00|85619.9|85569.9|85620|85570|85621.2|85571.2|85616.4|85566.4|35
1630904290000|2021-09-06 04:58:10|85620.2|85570.2|85618.2|85568.2|85620.2|85570.2|85616.6|85566.6|27
1630904300000|2021-09-06 04:58:20|85618.1|85568.1|85620|85570|85620.5|85570.5|85617.2|85567.2|21
1630904310000|2021-09-06 04:58:30|85619.8|85569.8|85619.2|85569.2|85622.5|85572.5|85619.1|85569.1|19
1630904320000|2021-09-06 04:58:40|85622.2|85572.2|85622.5|85572.5|85624.1|85574.1|85622.2|85572.2|15
1630904330000|2021-09-06 04:58:50|85623.9|85573.9|85619.5|85569.5|85624|85574|85619.4|85569.4|26
1630904340000|2021-09-06 04:59:00|85619.6|85569.6|85620.5|85570.5|85622.6|85572.6|85619.3|85569.3|24
1630904350000|2021-09-06 04:59:10|85620.6|85570.6|85626.1|85576.1|85626.1|85576.1|85620.6|85570.6|21
1630904360000|2021-09-06 04:59:20|85625.9|85575.9|85622.4|85572.4|85627.2|85577.2|85621.5|85571.5|74
1630904370000|2021-09-06 04:59:30|85622.3|85572.3|85623.4|85573.4|85624.7|85574.7|85621.4|85571.4|75
1630904380000|2021-09-06 04:59:40|85623.7|85573.7|85625|85575|85625.2|85575.2|85621.4|85571.4|43
1630904390000|2021-09-06 04:59:50|85626|85576|85619|85569|85626|85576|85616.8|85566.8|48
1630904400000|2021-09-06 05:00:00|85619.2|85569.2|85614.5|85564.5|85619.2|85569.2|85614.5|85564.5|56
1630904410000|2021-09-06 05:00:10|85614.7|85564.7|85616.6|85566.6|85617.4|85567.4|85614.7|85564.7|28
1630904420000|2021-09-06 05:00:20|85616.3|85566.3|85616.1|85566.1|85616.6|85566.6|85615.2|85565.2|21
1630904430000|2021-09-06 05:00:30|85616.2|85566.2|85615.5|85565.5|85616.9|85566.9|85615.3|85565.3|21
1630904440000|2021-09-06 05:00:40|85615.6|85565.6|85612.7|85562.7|85616.2|85566.2|85609.4|85559.4|34
1630904450000|2021-09-06 05:00:50|85608.7|85558.7|85610.1|85560.1|85612.5|85562.5|85606.5|85556.5|36
1630904460000|2021-09-06 05:01:00|85610.2|85560.2|85608.5|85558.5|85610.3|85560.3|85608.1|85558.1|32
1630904470000|2021-09-06 05:01:10|85608.4|85558.4|85609.1|85559.1|85609.1|85559.1|85608.3|85558.3|18
1630904480000|2021-09-06 05:01:20|85608.5|85558.5|85608.5|85558.5|85612.7|85562.7|85608.5|85558.5|43
1630904490000|2021-09-06 05:01:30|85608.1|85558.1|85608.1|85558.1|85608.6|85558.6|85607.8|85557.8|22
1630904500000|2021-09-06 05:01:40|85608.7|85558.7|85604.1|85554.1|85608.7|85558.7|85602.1|85552.1|32
1630904510000|2021-09-06 05:01:50|85603.9|85553.9|85603.8|85553.8|85605.8|85555.8|85602.7|85552.7|39
1630904520000|2021-09-06 05:02:00|85605.5|85555.5|85605.2|85555.2|85606.9|85556.9|85604.9|85554.9|29
1630904530000|2021-09-06 05:02:10|85606.2|85556.2|85601|85551|85606.2|85556.2|85599|85549|22
1630904540000|2021-09-06 05:02:20|85600.6|85550.6|85601.8|85551.8|85602.5|85552.5|85599.8|85549.8|25
1630904550000|2021-09-06 05:02:30|85601.7|85551.7|85600.2|85550.2|85602.6|85552.6|85599.9|85549.9|22
1630904560000|2021-09-06 05:02:40|85599.8|85549.8|85599.5|85549.5|85600.8|85550.8|85598.7|85548.7|18
1630904570000|2021-09-06 05:02:50|85599.7|85549.7|85600.1|85550.1|85600.1|85550.1|85598.2|85548.2|15
1630904580000|2021-09-06 05:03:00|85599.8|85549.8|85600.3|85550.3|85600.4|85550.4|85598.6|85548.6|14
1630904590000|2021-09-06 05:03:10|85600|85550|85599.6|85549.6|85601|85551|85594.8|85544.8|61
1630904600000|2021-09-06 05:03:20|85599.5|85549.5|85601.4|85551.4|85602|85552|85598.7|85548.7|49
1630904610000|2021-09-06 05:03:30|85601.3|85551.3|85600.6|85550.6|85601.5|85551.5|85599.8|85549.8|51
1630904620000|2021-09-06 05:03:40|85600.7|85550.7|85601.5|85551.5|85601.6|85551.6|85598.5|85548.5|62
1630904630000|2021-09-06 05:03:50|85601.4|85551.4|85601.2|85551.2|85602.4|85552.4|85601|85551|53
1630904640000|2021-09-06 05:04:00|85601.4|85551.4|85604.9|85554.9|85606.3|85556.3|85601.4|85551.4|56
1630904650000|2021-09-06 05:04:10|85604.8|85554.8|85606.7|85556.7|85607|85557|85603.6|85553.6|42
1630904660000|2021-09-06 05:04:20|85606.3|85556.3|85610.7|85560.7|85611.1|85561.1|85606.3|85556.3|49
1630904670000|2021-09-06 05:04:30|85609.6|85559.6|85614|85564|85614|85564|85608.5|85558.5|60
1630904680000|2021-09-06 05:04:40|85613.8|85563.8|85614.2|85564.2|85615.7|85565.7|85613.2|85563.2|43
1630904690000|2021-09-06 05:04:50|85615.9|85565.9|85616.1|85566.1|85617.1|85567.1|85614.7|85564.7|53
1630904700000|2021-09-06 05:05:00|85616.4|85566.4|85613.6|85563.6|85617.3|85567.3|85613.3|85563.3|45
1630904710000|2021-09-06 05:05:10|85613.3|85563.3|85613.8|85563.8|85614.4|85564.4|85613.3|85563.3|8
1630904720000|2021-09-06 05:05:20|85613.7|85563.7|85614.3|85564.3|85614.7|85564.7|85613.7|85563.7|14
1630904730000|2021-09-06 05:05:30|85614.6|85564.6|85613.1|85563.1|85615.3|85565.3|85612.8|85562.8|34
1630904740000|2021-09-06 05:05:40|85613.3|85563.3|85613.2|85563.2|85614.7|85564.7|85612.9|85562.9|49
1630904750000|2021-09-06 05:05:50|85613.4|85563.4|85611.8|85561.8|85613.8|85563.8|85611.1|85561.1|39
1630904760000|2021-09-06 05:06:00|85611.6|85561.6|85611.8|85561.8|85612.5|85562.5|85611.6|85561.6|7
1630904770000|2021-09-06 05:06:10|85611.1|85561.1|85613|85563|85613|85563|85611.1|85561.1|5
1630904780000|2021-09-06 05:06:20|85612.4|85562.4|85612.3|85562.3|85612.9|85562.9|85612|85562|14
1630904790000|2021-09-06 05:06:30|85612.5|85562.5|85612.8|85562.8|85613.9|85563.9|85611.9|85561.9|43
1630904800000|2021-09-06 05:06:40|85612.7|85562.7|85612.8|85562.8|85613.9|85563.9|85612.2|85562.2|24
1630904810000|2021-09-06 05:06:50|85614|85564|85612|85562|85614|85564|85611.7|85561.7|9
1630904820000|2021-09-06 05:07:00|85613|85563|85611.8|85561.8|85613.1|85563.1|85611.5|85561.5|8
1630904830000|2021-09-06 05:07:10|85612.1|85562.1|85612.3|85562.3|85613.2|85563.2|85612|85562|54
1630904840000|2021-09-06 05:07:20|85612|85562|85613.1|85563.1|85613.4|85563.4|85610.4|85560.4|42
1630904850000|2021-09-06 05:07:30|85613.4|85563.4|85612.6|85562.6|85614.1|85564.1|85612.5|85562.5|54
1630904860000|2021-09-06 05:07:40|85612.9|85562.9|85613.2|85563.2|85613.8|85563.8|85612.5|85562.5|56
1630904870000|2021-09-06 05:07:50|85612.9|85562.9|85613.1|85563.1|85613.9|85563.9|85612.3|85562.3|47
1630904880000|2021-09-06 05:08:00|85613|85563|85612.9|85562.9|85614|85564|85611.7|85561.7|37
1630904890000|2021-09-06 05:08:10|85612.3|85562.3|85613.1|85563.1|85614.1|85564.1|85612|85562|24
1630904900000|2021-09-06 05:08:20|85612.5|85562.5|85612.3|85562.3|85613.8|85563.8|85611.7|85561.7|11
1630904910000|2021-09-06 05:08:30|85611.7|85561.7|85612.3|85562.3|85614.3|85564.3|85611.7|85561.7|18
1630904920000|2021-09-06 05:08:40|85611.8|85561.8|85613.3|85563.3|85614.1|85564.1|85611.8|85561.8|54
1630904930000|2021-09-06 05:08:50|85613.5|85563.5|85617|85567|85617.9|85567.9|85613|85563|47
1630904940000|2021-09-06 05:09:00|85616.9|85566.9|85622.1|85572.1|85623.8|85573.8|85616.2|85566.2|54
1630904950000|2021-09-06 05:09:10|85621.5|85571.5|85620.5|85570.5|85622|85572|85620.1|85570.1|27
1630904960000|2021-09-06 05:09:20|85621.1|85571.1|85625.4|85575.4|85625.8|85575.8|85621.1|85571.1|47
1630904970000|2021-09-06 05:09:30|85626.2|85576.2|85627.8|85577.8|85627.9|85577.9|85624.9|85574.9|30
1630904980000|2021-09-06 05:09:40|85627.6|85577.6|85626.6|85576.6|85628|85578|85626.3|85576.3|15
1630904990000|2021-09-06 05:09:50|85627|85577|85627.4|85577.4|85627.5|85577.5|85626.6|85576.6|8
1630905000000|2021-09-06 05:10:00|85627.1|85577.1|85625.5|85575.5|85627.5|85577.5|85622.6|85572.6|17
1630905010000|2021-09-06 05:10:10|85626.3|85576.3|85627.1|85577.1|85627.5|85577.5|85623.1|85573.1|45
1630905020000|2021-09-06 05:10:20|85627.8|85577.8|85628.3|85578.3|85629.6|85579.6|85626.3|85576.3|38
1630905030000|2021-09-06 05:10:30|85627.9|85577.9|85627.7|85577.7|85628.8|85578.8|85627.2|85577.2|25
1630905040000|2021-09-06 05:10:40|85627.8|85577.8|85627.5|85577.5|85628.5|85578.5|85626.9|85576.9|17
1630905050000|2021-09-06 05:10:50|85625.8|85575.8|85626.9|85576.9|85628.3|85578.3|85625.8|85575.8|29
1630905060000|2021-09-06 05:11:00|85626.7|85576.7|85629.8|85579.8|85629.8|85579.8|85626.6|85576.6|20
1630905070000|2021-09-06 05:11:10|85629.9|85579.9|85630.2|85580.2|85630.4|85580.4|85629|85579|17
1630905080000|2021-09-06 05:11:20|85630.1|85580.1|85630.8|85580.8|85631.1|85581.1|85629.5|85579.5|21
1630905090000|2021-09-06 05:11:30|85630.9|85580.9|85631.4|85581.4|85631.7|85581.7|85629.7|85579.7|16
1630905100000|2021-09-06 05:11:40|85631.7|85581.7|85630.3|85580.3|85633.3|85583.3|85627.9|85577.9|22
1630905110000|2021-09-06 05:11:50|85630.2|85580.2|85631.7|85581.7|85632.6|85582.6|85629.7|85579.7|25
1630905120000|2021-09-06 05:12:00|85631.9|85581.9|85636.2|85586.2|85636.4|85586.4|85631.9|85581.9|40
1630905130000|2021-09-06 05:12:10|85635.9|85585.9|85634.4|85584.4|85637.7|85587.7|85633.9|85583.9|16
1630905140000|2021-09-06 05:12:20|85634.7|85584.7|85634|85584|85635|85585|85633.3|85583.3|16
1630905150000|2021-09-06 05:12:30|85633.6|85583.6|85633.7|85583.7|85635.1|85585.1|85633.6|85583.6|21
1630905160000|2021-09-06 05:12:40|85633.8|85583.8|85634.3|85584.3|85634.9|85584.9|85633.2|85583.2|16
1630905170000|2021-09-06 05:12:50|85634.2|85584.2|85634.5|85584.5|85635|85585|85633.3|85583.3|29
1630905180000|2021-09-06 05:13:00|85634.6|85584.6|85635|85585|85635.9|85585.9|85634.2|85584.2|25
1630905190000|2021-09-06 05:13:10|85635.2|85585.2|85629.7|85579.7|85635.7|85585.7|85628.1|85578.1|30
1630905200000|2021-09-06 05:13:20|85629.8|85579.8|85630|85580|85630.4|85580.4|85628.8|85578.8|19
1630905210000|2021-09-06 05:13:30|85630.2|85580.2|85633.5|85583.5|85634.5|85584.5|85630.1|85580.1|29
1630905220000|2021-09-06 05:13:40|85633.6|85583.6|85637.3|85587.3|85637.4|85587.4|85633.6|85583.6|24
1630905230000|2021-09-06 05:13:50|85636.8|85586.8|85637|85587|85638.9|85588.9|85636.5|85586.5|18
1630905240000|2021-09-06 05:14:00|85636.6|85586.6|85635.8|85585.8|85638.5|85588.5|85635.8|85585.8|17
1630905250000|2021-09-06 05:14:10|85635.7|85585.7|85633.4|85583.4|85639.3|85589.3|85631.8|85581.8|29
1630905260000|2021-09-06 05:14:20|85633.1|85583.1|85631.2|85581.2|85633.1|85583.1|85630.7|85580.7|15
1630905270000|2021-09-06 05:14:30|85631.3|85581.3|85631.2|85581.2|85631.3|85581.3|85629.8|85579.8|17
1630905280000|2021-09-06 05:14:40|85631.3|85581.3|85630.6|85580.6|85631.3|85581.3|85629.6|85579.6|18
1630905290000|2021-09-06 05:14:50|85630.8|85580.8|85629.9|85579.9|85632.7|85582.7|85629.2|85579.2|23
1630905300000|2021-09-06 05:15:00|85629.7|85579.7|85631.5|85581.5|85633.1|85583.1|85629.7|85579.7|26
1630905310000|2021-09-06 05:15:10|85631.8|85581.8|85630.1|85580.1|85632.1|85582.1|85629.3|85579.3|19
1630905320000|2021-09-06 05:15:20|85630|85580|85629.5|85579.5|85631.4|85581.4|85629.3|85579.3|20
1630905330000|2021-09-06 05:15:30|85628.9|85578.9|85630.7|85580.7|85631.3|85581.3|85628.9|85578.9|12
1630905340000|2021-09-06 05:15:40|85629.2|85579.2|85632.7|85582.7|85632.7|85582.7|85629.2|85579.2|13
1630905350000|2021-09-06 05:15:50|85632.3|85582.3|85630.5|85580.5|85632.7|85582.7|85629.2|85579.2|15
1630905360000|2021-09-06 05:16:00|85631.8|85581.8|85629.6|85579.6|85632.1|85582.1|85629.6|85579.6|21
1630905370000|2021-09-06 05:16:10|85629.2|85579.2|85632.2|85582.2|85632.2|85582.2|85629.2|85579.2|14
1630905380000|2021-09-06 05:16:20|85631.2|85581.2|85632|85582|85632|85582|85630.3|85580.3|10
1630905390000|2021-09-06 05:16:30|85631.6|85581.6|85631.4|85581.4|85631.9|85581.9|85629.7|85579.7|24
1630905400000|2021-09-06 05:16:40|85631.1|85581.1|85633.1|85583.1|85635.7|85585.7|85628|85578|24
1630905410000|2021-09-06 05:16:50|85635.8|85585.8|85634|85584|85636|85586|85631.3|85581.3|35
1630905420000|2021-09-06 05:17:00|85633.9|85583.9|85636.3|85586.3|85636.3|85586.3|85632.7|85582.7|35
1630905430000|2021-09-06 05:17:10|85636.2|85586.2|85636.6|85586.6|85637.8|85587.8|85635.8|85585.8|14
1630905440000|2021-09-06 05:17:20|85636|85586|85635.4|85585.4|85636.6|85586.6|85632.7|85582.7|27
1630905450000|2021-09-06 05:17:30|85635.8|85585.8|85632.7|85582.7|85636.1|85586.1|85631.5|85581.5|31
1630905460000|2021-09-06 05:17:40|85632.9|85582.9|85632.6|85582.6|85633.4|85583.4|85632.4|85582.4|16
1630905470000|2021-09-06 05:17:50|85633.5|85583.5|85633|85583|85634.2|85584.2|85633|85583|10
1630905480000|2021-09-06 05:18:00|85632.5|85582.5|85633.2|85583.2|85633.2|85583.2|85631.4|85581.4|18
1630905490000|2021-09-06 05:18:10|85632.9|85582.9|85630.4|85580.4|85633.5|85583.5|85627.6|85577.6|17
1630905500000|2021-09-06 05:18:20|85628.5|85578.5|85633.3|85583.3|85634.1|85584.1|85627.4|85577.4|10
1630905510000|2021-09-06 05:18:30|85635.1|85585.1|85634.5|85584.5|85635.1|85585.1|85631.3|85581.3|19
1630905520000|2021-09-06 05:18:40|85633.9|85583.9|85634.3|85584.3|85637.2|85587.2|85633.9|85583.9|29
1630905530000|2021-09-06 05:18:50|85634.6|85584.6|85635.8|85585.8|85636.5|85586.5|85633.3|85583.3|16
1630905540000|2021-09-06 05:19:00|85636.4|85586.4|85639.3|85589.3|85639.3|85589.3|85635.8|85585.8|10
1630905550000|2021-09-06 05:19:10|85639.4|85589.4|85636.9|85586.9|85639.4|85589.4|85636.4|85586.4|14
1630905560000|2021-09-06 05:19:20|85636.8|85586.8|85635.5|85585.5|85637.7|85587.7|85633.6|85583.6|17
1630905570000|2021-09-06 05:19:30|85637.3|85587.3|85635.2|85585.2|85639.9|85589.9|85633.9|85583.9|36
1630905580000|2021-09-06 05:19:40|85635.3|85585.3|85633.9|85583.9|85636.6|85586.6|85633.9|85583.9|17
1630905590000|2021-09-06 05:19:50|85634.5|85584.5|85637.1|85587.1|85637.8|85587.8|85634.3|85584.3|21
1630905600000|2021-09-06 05:20:00|85636.9|85586.9|85641.6|85591.6|85642.5|85592.5|85635.8|85585.8|21
1630905610000|2021-09-06 05:20:10|85641.1|85591.1|85641.9|85591.9|85641.9|85591.9|85640.4|85590.4|21
1630905620000|2021-09-06 05:20:20|85641.4|85591.4|85641.2|85591.2|85642.1|85592.1|85640.5|85590.5|19
1630905630000|2021-09-06 05:20:30|85641.4|85591.4|85642.5|85592.5|85643.3|85593.3|85639.9|85589.9|20
1630905640000|2021-09-06 05:20:40|85642.4|85592.4|85642|85592|85642.8|85592.8|85641.4|85591.4|13
1630905650000|2021-09-06 05:20:50|85641.8|85591.8|85640.1|85590.1|85641.8|85591.8|85637.3|85587.3|20
1630905660000|2021-09-06 05:21:00|85640.4|85590.4|85642.4|85592.4|85642.4|85592.4|85639.9|85589.9|21
1630905670000|2021-09-06 05:21:10|85642|85592|85653.8|85603.8|85653.8|85603.8|85637.6|85587.6|22
1630905680000|2021-09-06 05:21:20|85652.9|85602.9|85654.5|85604.5|85655.4|85605.4|85652.8|85602.8|56
1630905690000|2021-09-06 05:21:30|85654.7|85604.7|85651.8|85601.8|85655|85605|85651.7|85601.7|38
1630905700000|2021-09-06 05:21:40|85651.7|85601.7|85650.8|85600.8|85652.7|85602.7|85649.3|85599.3|24
1630905710000|2021-09-06 05:21:50|85650|85600|85650.1|85600.1|85652.4|85602.4|85647.7|85597.7|68
1630905720000|2021-09-06 05:22:00|85650.8|85600.8|85651.4|85601.4|85651.7|85601.7|85648.5|85598.5|64
1630905730000|2021-09-06 05:22:10|85651.5|85601.5|85652.4|85602.4|85653.7|85603.7|85651.1|85601.1|60
1630905740000|2021-09-06 05:22:20|85652.3|85602.3|85652.7|85602.7|85653.9|85603.9|85651.5|85601.5|48
1630905750000|2021-09-06 05:22:30|85652.5|85602.5|85651.8|85601.8|85654.8|85604.8|85651.7|85601.7|63
1630905760000|2021-09-06 05:22:40|85652|85602|85648.7|85598.7|85652.9|85602.9|85648.7|85598.7|50
1630905770000|2021-09-06 05:22:50|85650|85600|85647.3|85597.3|85652|85602|85647.2|85597.2|63
1630905780000|2021-09-06 05:23:00|85647.2|85597.2|85647.4|85597.4|85647.9|85597.9|85646.9|85596.9|36
1630905790000|2021-09-06 05:23:10|85647.3|85597.3|85646.4|85596.4|85648|85598|85645.7|85595.7|41
1630905800000|2021-09-06 05:23:20|85647.1|85597.1|85646.2|85596.2|85647.2|85597.2|85645.3|85595.3|36
1630905810000|2021-09-06 05:23:30|85646.1|85596.1|85645|85595|85646.9|85596.9|85644.4|85594.4|34
1630905820000|2021-09-06 05:23:40|85644.6|85594.6|85645.8|85595.8|85646.6|85596.6|85644.3|85594.3|27
1630905830000|2021-09-06 05:23:50|85646|85596|85644.8|85594.8|85649|85599|85640.7|85590.7|50
1630905840000|2021-09-06 05:24:00|85647|85597|85645.1|85595.1|85647.7|85597.7|85643.3|85593.3|25
1630905850000|2021-09-06 05:24:10|85645.3|85595.3|85641.9|85591.9|85647.9|85597.9|85636.6|85586.6|50
1630905860000|2021-09-06 05:24:20|85641.7|85591.7|85641.4|85591.4|85642.2|85592.2|85638.2|85588.2|44
1630905870000|2021-09-06 05:24:30|85641.3|85591.3|85636.9|85586.9|85641.8|85591.8|85636.6|85586.6|49
1630905880000|2021-09-06 05:24:40|85637.5|85587.5|85635.5|85585.5|85638.1|85588.1|85635.3|85585.3|37
1630905890000|2021-09-06 05:24:50|85636.2|85586.2|85636.7|85586.7|85637.5|85587.5|85635.1|85585.1|33
1630905900000|2021-09-06 05:25:00|85637.4|85587.4|85636.8|85586.8|85637.9|85587.9|85634.6|85584.6|37
1630905910000|2021-09-06 05:25:10|85636.1|85586.1|85633.3|85583.3|85636.9|85586.9|85631|85581|26
1630905920000|2021-09-06 05:25:20|85633.5|85583.5|85627.4|85577.4|85633.5|85583.5|85627.4|85577.4|26
1630905930000|2021-09-06 05:25:30|85630.4|85580.4|85631.7|85581.7|85632.4|85582.4|85629.3|85579.3|24
1630905940000|2021-09-06 05:25:40|85631.9|85581.9|85631.2|85581.2|85632.3|85582.3|85630.6|85580.6|7
1630905950000|2021-09-06 05:25:50|85632.1|85582.1|85628.3|85578.3|85633.1|85583.1|85628.3|85578.3|21
1630905960000|2021-09-06 05:26:00|85629.5|85579.5|85625.3|85575.3|85629.5|85579.5|85624.6|85574.6|33
1630905970000|2021-09-06 05:26:10|85624.8|85574.8|85627.5|85577.5|85628.1|85578.1|85624.8|85574.8|44
1630905980000|2021-09-06 05:26:20|85628.1|85578.1|85627.1|85577.1|85628.7|85578.7|85627.1|85577.1|21
1630905990000|2021-09-06 05:26:30|85627.6|85577.6|85628|85578|85628.4|85578.4|85626.1|85576.1|26
1630906000000|2021-09-06 05:26:40|85627.2|85577.2|85627.9|85577.9|85629.5|85579.5|85624.7|85574.7|18
1630906010000|2021-09-06 05:26:50|85628.1|85578.1|85627.9|85577.9|85629.4|85579.4|85625.3|85575.3|16
1630906020000|2021-09-06 05:27:00|85629.1|85579.1|85625.5|85575.5|85629.1|85579.1|85625.3|85575.3|12
1630906030000|2021-09-06 05:27:10|85625.6|85575.6|85628.1|85578.1|85628.2|85578.2|85625.1|85575.1|9
1630906040000|2021-09-06 05:27:20|85625.2|85575.2|85626|85576|85626|85576|85624.9|85574.9|6
1630906050000|2021-09-06 05:27:30|85627.5|85577.5|85623.4|85573.4|85628.4|85578.4|85623.4|85573.4|18
1630906060000|2021-09-06 05:27:40|85625.5|85575.5|85625.5|85575.5|85625.5|85575.5|85624.1|85574.1|5
1630906070000|2021-09-06 05:27:50|85628.8|85578.8|85631.7|85581.7|85631.7|85581.7|85628.1|85578.1|19
1630906080000|2021-09-06 05:28:00|85631.9|85581.9|85629.6|85579.6|85631.9|85581.9|85629.5|85579.5|39
1630906090000|2021-09-06 05:28:10|85630.2|85580.2|85632.9|85582.9|85634.5|85584.5|85629.6|85579.6|27
1630906100000|2021-09-06 05:28:20|85633.4|85583.4|85633.4|85583.4|85634.3|85584.3|85632.7|85582.7|14
1630906110000|2021-09-06 05:28:30|85633.1|85583.1|85635.1|85585.1|85636.6|85586.6|85633.1|85583.1|26
1630906120000|2021-09-06 05:28:40|85636.1|85586.1|85636.3|85586.3|85637.2|85587.2|85635.8|85585.8|10
1630906130000|2021-09-06 05:28:50|85636.1|85586.1|85636.8|85586.8|85636.8|85586.8|85634.7|85584.7|9
1630906140000|2021-09-06 05:29:00|85636.2|85586.2|85633.2|85583.2|85637.2|85587.2|85633.2|85583.2|11
1630906150000|2021-09-06 05:29:10|85636.8|85586.8|85636.5|85586.5|85638|85588|85632.5|85582.5|14
1630906160000|2021-09-06 05:29:20|85637.4|85587.4|85636.4|85586.4|85638.2|85588.2|85632.4|85582.4|13
1630906170000|2021-09-06 05:29:30|85636.5|85586.5|85635.8|85585.8|85639|85589|85635.5|85585.5|8
1630906180000|2021-09-06 05:29:40|85636.8|85586.8|85635.1|85585.1|85636.8|85586.8|85633.1|85583.1|7
1630906190000|2021-09-06 05:29:50|85635.3|85585.3|85636.3|85586.3|85637.2|85587.2|85633.6|85583.6|10
1630906200000|2021-09-06 05:30:00|85637.8|85587.8|85632.1|85582.1|85637.8|85587.8|85632.1|85582.1|24
1630906210000|2021-09-06 05:30:10|85633.7|85583.7|85635.1|85585.1|85635.5|85585.5|85632|85582|50
1630906220000|2021-09-06 05:30:20|85634.8|85584.8|85632.5|85582.5|85636.2|85586.2|85632|85582|52
1630906230000|2021-09-06 05:30:30|85633.4|85583.4|85632.8|85582.8|85634.8|85584.8|85631|85581|13
1630906240000|2021-09-06 05:30:40|85632.7|85582.7|85631.8|85581.8|85633|85583|85631.8|85581.8|19
1630906250000|2021-09-06 05:30:50|85630.9|85580.9|85631.9|85581.9|85633.5|85583.5|85629.7|85579.7|19
1630906260000|2021-09-06 05:31:00|85631.2|85581.2|85632.4|85582.4|85634|85584|85628.3|85578.3|16
1630906270000|2021-09-06 05:31:10|85630.8|85580.8|85628.2|85578.2|85633.8|85583.8|85627.4|85577.4|46
1630906280000|2021-09-06 05:31:20|85628.7|85578.7|85629|85579|85630.6|85580.6|85627.2|85577.2|30
1630906290000|2021-09-06 05:31:30|85628.8|85578.8|85630.8|85580.8|85631.6|85581.6|85628.5|85578.5|28
1630906300000|2021-09-06 05:31:40|85630.9|85580.9|85630.2|85580.2|85632.2|85582.2|85627.5|85577.5|29
1630906310000|2021-09-06 05:31:50|85632.7|85582.7|85629.2|85579.2|85632.8|85582.8|85628|85578|39
1630906320000|2021-09-06 05:32:00|85631|85581|85632|85582|85633.7|85583.7|85629.8|85579.8|36
1630906330000|2021-09-06 05:32:10|85631.7|85581.7|85630.7|85580.7|85632|85582|85630.4|85580.4|32
1630906340000|2021-09-06 05:32:20|85630.8|85580.8|85630.4|85580.4|85633|85583|85627.5|85577.5|47
1630906350000|2021-09-06 05:32:30|85630.1|85580.1|85630.5|85580.5|85632.2|85582.2|85627.9|85577.9|37
1630906360000|2021-09-06 05:32:40|85631.3|85581.3|85631.6|85581.6|85632.3|85582.3|85630.2|85580.2|14
1630906370000|2021-09-06 05:32:50|85630.9|85580.9|85631.7|85581.7|85633.2|85583.2|85630.5|85580.5|25
1630906380000|2021-09-06 05:33:00|85631.6|85581.6|85633.3|85583.3|85633.3|85583.3|85631|85581|16
1630906390000|2021-09-06 05:33:10|85633.4|85583.4|85632.7|85582.7|85633.7|85583.7|85630.7|85580.7|40
1630906400000|2021-09-06 05:33:20|85632.9|85582.9|85632.8|85582.8|85635.7|85585.7|85631.4|85581.4|49
1630906410000|2021-09-06 05:33:30|85632.7|85582.7|85632.8|85582.8|85634.5|85584.5|85632.4|85582.4|18
1630906420000|2021-09-06 05:33:40|85633.2|85583.2|85633.9|85583.9|85635.7|85585.7|85632.3|85582.3|29
1630906430000|2021-09-06 05:33:50|85634.2|85584.2|85633.5|85583.5|85634.2|85584.2|85630.4|85580.4|18
1630906440000|2021-09-06 05:34:00|85633.2|85583.2|85631|85581|85633.5|85583.5|85630.2|85580.2|19
1630906450000|2021-09-06 05:34:10|85632.8|85582.8|85629.4|85579.4|85633.1|85583.1|85628.6|85578.6|44
1630906460000|2021-09-06 05:34:20|85629.1|85579.1|85632.6|85582.6|85633.8|85583.8|85628.9|85578.9|33
1630906470000|2021-09-06 05:34:30|85631.7|85581.7|85632.9|85582.9|85634.1|85584.1|85631.4|85581.4|19
1630906480000|2021-09-06 05:34:40|85633.6|85583.6|85630.5|85580.5|85633.9|85583.9|85630.5|85580.5|9
1630906490000|2021-09-06 05:34:50|85632.1|85582.1|85631.1|85581.1|85633.3|85583.3|85630.3|85580.3|22
1630906500000|2021-09-06 05:35:00|85631.4|85581.4|85630.4|85580.4|85632.5|85582.5|85628.1|85578.1|54
1630906510000|2021-09-06 05:35:10|85630.1|85580.1|85632.2|85582.2|85633.8|85583.8|85629.6|85579.6|44
1630906520000|2021-09-06 05:35:20|85632|85582|85624.3|85574.3|85632.5|85582.5|85619.7|85569.7|51
1630906530000|2021-09-06 05:35:30|85622.7|85572.7|85621.2|85571.2|85623.6|85573.6|85619.3|85569.3|38
1630906540000|2021-09-06 05:35:40|85620.7|85570.7|85621.1|85571.1|85622.9|85572.9|85620.4|85570.4|27
1630906550000|2021-09-06 05:35:50|85621|85571|85623.3|85573.3|85624.6|85574.6|85620.7|85570.7|26
1630906560000|2021-09-06 05:36:00|85623.2|85573.2|85620.8|85570.8|85624.1|85574.1|85617.6|85567.6|45
1630906570000|2021-09-06 05:36:10|85621.4|85571.4|85622.3|85572.3|85623.1|85573.1|85619.6|85569.6|50
1630906580000|2021-09-06 05:36:20|85623.2|85573.2|85623.7|85573.7|85624.7|85574.7|85621.1|85571.1|35
1630906590000|2021-09-06 05:36:30|85623.2|85573.2|85623.4|85573.4|85625.1|85575.1|85622.7|85572.7|27
1630906600000|2021-09-06 05:36:40|85622.9|85572.9|85623.2|85573.2|85625.2|85575.2|85622.8|85572.8|27
1630906610000|2021-09-06 05:36:50|85623.1|85573.1|85622.7|85572.7|85625.1|85575.1|85621.7|85571.7|47
1630906620000|2021-09-06 05:37:00|85623.1|85573.1|85624.9|85574.9|85628.9|85578.9|85622.1|85572.1|38
1630906630000|2021-09-06 05:37:10|85623.1|85573.1|85623.6|85573.6|85627.4|85577.4|85623.1|85573.1|34
1630906640000|2021-09-06 05:37:20|85623.8|85573.8|85624.7|85574.7|85626|85576|85623|85573|35
1630906650000|2021-09-06 05:37:30|85624.9|85574.9|85626.1|85576.1|85628|85578|85623.5|85573.5|59
1630906660000|2021-09-06 05:37:40|85625.8|85575.8|85625.6|85575.6|85626.9|85576.9|85624.5|85574.5|56
1630906670000|2021-09-06 05:37:50|85625.2|85575.2|85626.8|85576.8|85628.7|85578.7|85625.1|85575.1|29
1630906680000|2021-09-06 05:38:00|85627.6|85577.6|85627.8|85577.8|85628.6|85578.6|85627.3|85577.3|27
1630906690000|2021-09-06 05:38:10|85627.9|85577.9|85628.5|85578.5|85631.1|85581.1|85627.6|85577.6|43
1630906700000|2021-09-06 05:38:20|85629.4|85579.4|85628.4|85578.4|85629.6|85579.6|85626.8|85576.8|43
1630906710000|2021-09-06 05:38:30|85627.8|85577.8|85631.7|85581.7|85633|85583|85627.8|85577.8|40
1630906720000|2021-09-06 05:38:40|85630.9|85580.9|85630.4|85580.4|85632.5|85582.5|85630.1|85580.1|16
1630906730000|2021-09-06 05:38:50|85630.7|85580.7|85633.2|85583.2|85634.2|85584.2|85630.5|85580.5|17
1630906740000|2021-09-06 05:39:00|85631.6|85581.6|85628.7|85578.7|85633.5|85583.5|85626.7|85576.7|14
1630906750000|2021-09-06 05:39:10|85628.8|85578.8|85629|85579|85632.3|85582.3|85627.9|85577.9|22
1630906760000|2021-09-06 05:39:20|85630.8|85580.8|85630.1|85580.1|85632.7|85582.7|85627.6|85577.6|51
1630906770000|2021-09-06 05:39:30|85630.5|85580.5|85632.3|85582.3|85633.3|85583.3|85630.5|85580.5|57
1630906780000|2021-09-06 05:39:40|85631.7|85581.7|85631|85581|85633.1|85583.1|85631|85581|22
1630906790000|2021-09-06 05:39:50|85632.9|85582.9|85632.9|85582.9|85634.7|85584.7|85629|85579|23
1630906800000|2021-09-06 05:40:00|85634.5|85584.5|85634.1|85584.1|85637.5|85587.5|85629.7|85579.7|36
1630906810000|2021-09-06 05:40:10|85634|85584|85630.8|85580.8|85636|85586|85628.9|85578.9|32
1630906820000|2021-09-06 05:40:20|85631.5|85581.5|85630.4|85580.4|85631.9|85581.9|85629.6|85579.6|51
1630906830000|2021-09-06 05:40:30|85630.6|85580.6|85629|85579|85630.6|85580.6|85628.7|85578.7|30
1630906840000|2021-09-06 05:40:40|85628.9|85578.9|85630.2|85580.2|85632.1|85582.1|85628.9|85578.9|28
1630906850000|2021-09-06 05:40:50|85628.5|85578.5|85631.8|85581.8|85633.1|85583.1|85628.5|85578.5|14
1630906860000|2021-09-06 05:41:00|85630.2|85580.2|85628.2|85578.2|85631.2|85581.2|85625.4|85575.4|30
1630906870000|2021-09-06 05:41:10|85628.5|85578.5|85631.5|85581.5|85633|85583|85625.1|85575.1|33
1630906880000|2021-09-06 05:41:20|85629.5|85579.5|85630.8|85580.8|85632.6|85582.6|85626.8|85576.8|34
1630906890000|2021-09-06 05:41:30|85631.1|85581.1|85631.1|85581.1|85632.1|85582.1|85630|85580|29
1630906900000|2021-09-06 05:41:40|85631.2|85581.2|85627.9|85577.9|85631.2|85581.2|85626.6|85576.6|36
1630906910000|2021-09-06 05:41:50|85628|85578|85631.1|85581.1|85632.9|85582.9|85624|85574|32
1630906920000|2021-09-06 05:42:00|85631.6|85581.6|85630.7|85580.7|85632.7|85582.7|85626.3|85576.3|49
1630906930000|2021-09-06 05:42:10|85629.5|85579.5|85631.2|85581.2|85634.3|85584.3|85628.7|85578.7|57
1630906940000|2021-09-06 05:42:20|85630.5|85580.5|85626.5|85576.5|85631.2|85581.2|85626.5|85576.5|43
1630906950000|2021-09-06 05:42:30|85626.3|85576.3|85628.7|85578.7|85631.4|85581.4|85624.2|85574.2|37
1630906960000|2021-09-06 05:42:40|85628.1|85578.1|85629.4|85579.4|85630.4|85580.4|85626.3|85576.3|49
1630906970000|2021-09-06 05:42:50|85628.5|85578.5|85631.3|85581.3|85631.3|85581.3|85628.3|85578.3|41
1630906980000|2021-09-06 05:43:00|85631.2|85581.2|85629.9|85579.9|85632.7|85582.7|85628.3|85578.3|46
1630906990000|2021-09-06 05:43:10|85629.8|85579.8|85633.1|85583.1|85633.8|85583.8|85629.3|85579.3|52
1630907000000|2021-09-06 05:43:20|85632.8|85582.8|85629.8|85579.8|85634.2|85584.2|85629.3|85579.3|33
1630907010000|2021-09-06 05:43:30|85629.9|85579.9|85628.7|85578.7|85629.9|85579.9|85626.2|85576.2|34
1630907020000|2021-09-06 05:43:40|85627.9|85577.9|85632.4|85582.4|85636|85586|85627.4|85577.4|40
1630907030000|2021-09-06 05:43:50|85633.1|85583.1|85632.7|85582.7|85633.4|85583.4|85630.3|85580.3|25
1630907040000|2021-09-06 05:44:00|85632|85582|85628.6|85578.6|85632|85582|85627|85577|50
1630907050000|2021-09-06 05:44:10|85628.8|85578.8|85629.5|85579.5|85630.3|85580.3|85627.3|85577.3|36
1630907060000|2021-09-06 05:44:20|85629.4|85579.4|85631.9|85581.9|85632.5|85582.5|85629.2|85579.2|35
1630907070000|2021-09-06 05:44:30|85632|85582|85630.4|85580.4|85632.6|85582.6|85629.5|85579.5|52
1630907080000|2021-09-06 05:44:40|85630.3|85580.3|85630.8|85580.8|85632.8|85582.8|85629.5|85579.5|37
1630907090000|2021-09-06 05:44:50|85630.9|85580.9|85633.2|85583.2|85634.3|85584.3|85630.9|85580.9|35
1630907100000|2021-09-06 05:45:00|85632.8|85582.8|85634.2|85584.2|85634.2|85584.2|85631.6|85581.6|34
1630907110000|2021-09-06 05:45:10|85633.9|85583.9|85633.9|85583.9|85635.5|85585.5|85633.4|85583.4|44
1630907120000|2021-09-06 05:45:20|85633.6|85583.6|85632.4|85582.4|85634.3|85584.3|85631.9|85581.9|41
1630907130000|2021-09-06 05:45:30|85632.3|85582.3|85632.3|85582.3|85635.5|85585.5|85632.3|85582.3|38
1630907140000|2021-09-06 05:45:40|85632.5|85582.5|85632.6|85582.6|85638.7|85588.7|85631.1|85581.1|36
1630907150000|2021-09-06 05:45:50|85632.7|85582.7|85631.9|85581.9|85634.6|85584.6|85631.2|85581.2|35
1630907160000|2021-09-06 05:46:00|85632|85582|85631.6|85581.6|85632.9|85582.9|85630.3|85580.3|37
1630907170000|2021-09-06 05:46:10|85631.7|85581.7|85630.9|85580.9|85632|85582|85630.5|85580.5|32
1630907180000|2021-09-06 05:46:20|85631|85581|85630.6|85580.6|85631.4|85581.4|85629.6|85579.6|47
1630907190000|2021-09-06 05:46:30|85630.7|85580.7|85627.7|85577.7|85631.5|85581.5|85627.7|85577.7|40
1630907200000|2021-09-06 05:46:40|85629.2|85579.2|85628.2|85578.2|85629.2|85579.2|85625.2|85575.2|63
1630907210000|2021-09-06 05:46:50|85627.9|85577.9|85633.2|85583.2|85633.2|85583.2|85627.3|85577.3|34
1630907220000|2021-09-06 05:47:00|85633.7|85583.7|85630.7|85580.7|85633.7|85583.7|85628.6|85578.6|32
1630907230000|2021-09-06 05:47:10|85630.6|85580.6|85629.9|85579.9|85631.2|85581.2|85629.1|85579.1|44
1630907240000|2021-09-06 05:47:20|85630|85580|85630.8|85580.8|85631.8|85581.8|85630|85580|31
1630907250000|2021-09-06 05:47:30|85630.6|85580.6|85633.5|85583.5|85634.4|85584.4|85630.2|85580.2|47
1630907260000|2021-09-06 05:47:40|85632.7|85582.7|85631.3|85581.3|85634.2|85584.2|85631.3|85581.3|34
1630907270000|2021-09-06 05:47:50|85631.6|85581.6|85631.7|85581.7|85633|85583|85631.1|85581.1|20
1630907280000|2021-09-06 05:48:00|85632|85582|85632.6|85582.6|85634.1|85584.1|85631.5|85581.5|34
1630907290000|2021-09-06 05:48:10|85633|85583|85632.7|85582.7|85634.2|85584.2|85632.4|85582.4|35
1630907300000|2021-09-06 05:48:20|85633|85583|85631.4|85581.4|85633.1|85583.1|85630.7|85580.7|42
1630907310000|2021-09-06 05:48:30|85630.4|85580.4|85630.9|85580.9|85633.7|85583.7|85630.2|85580.2|27
1630907320000|2021-09-06 05:48:40|85630.6|85580.6|85632.9|85582.9|85634.9|85584.9|85630.5|85580.5|40
1630907330000|2021-09-06 05:48:50|85633.8|85583.8|85631.8|85581.8|85635.7|85585.7|85630.1|85580.1|28
1630907340000|2021-09-06 05:49:00|85631.6|85581.6|85627.5|85577.5|85631.6|85581.6|85627.1|85577.1|38
1630907350000|2021-09-06 05:49:10|85627.4|85577.4|85626.8|85576.8|85627.6|85577.6|85625.7|85575.7|37
1630907360000|2021-09-06 05:49:20|85626.9|85576.9|85627.5|85577.5|85628.6|85578.6|85626|85576|40
1630907370000|2021-09-06 05:49:30|85627.2|85577.2|85631.1|85581.1|85631.7|85581.7|85627.1|85577.1|30
1630907380000|2021-09-06 05:49:40|85630.7|85580.7|85630.4|85580.4|85632.3|85582.3|85629|85579|35
1630907390000|2021-09-06 05:49:50|85630.1|85580.1|85629|85579|85630.1|85580.1|85625.6|85575.6|66
1630907400000|2021-09-06 05:50:00|85628.8|85578.8|85625|85575|85628.8|85578.8|85624.1|85574.1|42
1630907410000|2021-09-06 05:50:10|85625.1|85575.1|85625.8|85575.8|85628.2|85578.2|85625.1|85575.1|39
1630907420000|2021-09-06 05:50:20|85625.5|85575.5|85632.1|85582.1|85633.3|85583.3|85625.3|85575.3|46
1630907430000|2021-09-06 05:50:30|85631.9|85581.9|85634.6|85584.6|85634.7|85584.7|85631.6|85581.6|27
1630907440000|2021-09-06 05:50:40|85634.7|85584.7|85636.1|85586.1|85636.8|85586.8|85634|85584|20
1630907450000|2021-09-06 05:50:50|85636.5|85586.5|85632.2|85582.2|85636.7|85586.7|85631.9|85581.9|42
1630907460000|2021-09-06 05:51:00|85633.5|85583.5|85636.4|85586.4|85636.4|85586.4|85632.4|85582.4|25
1630907470000|2021-09-06 05:51:10|85635.1|85585.1|85634.4|85584.4|85635.6|85585.6|85633.3|85583.3|28
1630907480000|2021-09-06 05:51:20|85634.2|85584.2|85633.5|85583.5|85634.7|85584.7|85632.8|85582.8|44
1630907490000|2021-09-06 05:51:30|85633.6|85583.6|85634.5|85584.5|85634.7|85584.7|85632.3|85582.3|44
1630907500000|2021-09-06 05:51:40|85634.4|85584.4|85632.2|85582.2|85635.2|85585.2|85630.1|85580.1|31
1630907510000|2021-09-06 05:51:50|85631.7|85581.7|85633.7|85583.7|85634.7|85584.7|85630.6|85580.6|26
1630907520000|2021-09-06 05:52:00|85633.8|85583.8|85633.1|85583.1|85634.2|85584.2|85632|85582|36
1630907530000|2021-09-06 05:52:10|85632.4|85582.4|85633.8|85583.8|85634.2|85584.2|85632.2|85582.2|19
1630907540000|2021-09-06 05:52:20|85633.2|85583.2|85633.3|85583.3|85634.7|85584.7|85631.4|85581.4|9
1630907550000|2021-09-06 05:52:30|85633|85583|85632.5|85582.5|85635.3|85585.3|85630.8|85580.8|46
1630907560000|2021-09-06 05:52:40|85634.3|85584.3|85633.3|85583.3|85634.8|85584.8|85631.9|85581.9|40
1630907570000|2021-09-06 05:52:50|85633|85583|85633.5|85583.5|85634|85584|85632.4|85582.4|24
1630907580000|2021-09-06 05:53:00|85633.1|85583.1|85633.3|85583.3|85633.3|85583.3|85631.4|85581.4|27
1630907590000|2021-09-06 05:53:10|85633|85583|85633.2|85583.2|85635.9|85585.9|85632.7|85582.7|33
1630907600000|2021-09-06 05:53:20|85633.7|85583.7|85635.3|85585.3|85636|85586|85631|85581|60
1630907610000|2021-09-06 05:53:30|85635.5|85585.5|85634.2|85584.2|85636.5|85586.5|85634.2|85584.2|28
1630907620000|2021-09-06 05:53:40|85635.9|85585.9|85634.1|85584.1|85637|85587|85633.9|85583.9|28
1630907630000|2021-09-06 05:53:50|85634.2|85584.2|85632.1|85582.1|85634.5|85584.5|85630.7|85580.7|29
1630907640000|2021-09-06 05:54:00|85631.7|85581.7|85631.8|85581.8|85633.3|85583.3|85631.5|85581.5|27
1630907650000|2021-09-06 05:54:10|85632|85582|85632.6|85582.6|85633.1|85583.1|85631.6|85581.6|25
1630907660000|2021-09-06 05:54:20|85632.7|85582.7|85632.6|85582.6|85632.9|85582.9|85630.3|85580.3|42
1630907670000|2021-09-06 05:54:30|85632.8|85582.8|85632.3|85582.3|85634.3|85584.3|85628.8|85578.8|32
1630907680000|2021-09-06 05:54:40|85632.4|85582.4|85633|85583|85633.5|85583.5|85631.6|85581.6|37
1630907690000|2021-09-06 05:54:50|85631.2|85581.2|85632.1|85582.1|85633.1|85583.1|85631.2|85581.2|22
1630907700000|2021-09-06 05:55:00|85631.8|85581.8|85633|85583|85633.2|85583.2|85630.9|85580.9|40
1630907710000|2021-09-06 05:55:10|85632.7|85582.7|85630.6|85580.6|85633.5|85583.5|85629.1|85579.1|41
1630907720000|2021-09-06 05:55:20|85630.3|85580.3|85630.3|85580.3|85634.2|85584.2|85628.3|85578.3|64
1630907730000|2021-09-06 05:55:30|85631.2|85581.2|85633.7|85583.7|85634.6|85584.6|85628.5|85578.5|59
1630907740000|2021-09-06 05:55:40|85632.1|85582.1|85630.7|85580.7|85633.9|85583.9|85630.7|85580.7|34
1630907750000|2021-09-06 05:55:50|85630.8|85580.8|85631.4|85581.4|85631.9|85581.9|85629.3|85579.3|50
1630907760000|2021-09-06 05:56:00|85631.3|85581.3|85628.4|85578.4|85631.3|85581.3|85628.3|85578.3|34
1630907770000|2021-09-06 05:56:10|85628.3|85578.3|85629.3|85579.3|85629.5|85579.5|85627.5|85577.5|27
1630907780000|2021-09-06 05:56:20|85629.4|85579.4|85623.9|85573.9|85631.5|85581.5|85623|85573|44
1630907790000|2021-09-06 05:56:30|85623.2|85573.2|85622.4|85572.4|85624.9|85574.9|85622.2|85572.2|33
1630907800000|2021-09-06 05:56:40|85622.5|85572.5|85623.7|85573.7|85624.9|85574.9|85622.2|85572.2|24
1630907810000|2021-09-06 05:56:50|85623.5|85573.5|85622.6|85572.6|85623.6|85573.6|85620.4|85570.4|53
1630907820000|2021-09-06 05:57:00|85622.2|85572.2|85619|85569|85624|85574|85619|85569|41
1630907830000|2021-09-06 05:57:10|85620.5|85570.5|85620.6|85570.6|85623.5|85573.5|85618.1|85568.1|58
1630907840000|2021-09-06 05:57:20|85622.2|85572.2|85621.4|85571.4|85623.1|85573.1|85620.1|85570.1|43
1630907850000|2021-09-06 05:57:30|85621.1|85571.1|85618.8|85568.8|85621.7|85571.7|85618.8|85568.8|40
1630907860000|2021-09-06 05:57:40|85618.3|85568.3|85615|85565|85618.3|85568.3|85613.9|85563.9|44
1630907870000|2021-09-06 05:57:50|85614.9|85564.9|85613.2|85563.2|85616.7|85566.7|85611.8|85561.8|58
1630907880000|2021-09-06 05:58:00|85612.5|85562.5|85610.3|85560.3|85613.8|85563.8|85610.2|85560.2|53
1630907890000|2021-09-06 05:58:10|85610.1|85560.1|85608.6|85558.6|85613.1|85563.1|85608.3|85558.3|53
1630907900000|2021-09-06 05:58:20|85608.3|85558.3|85607.4|85557.4|85609|85559|85606.1|85556.1|47
1630907910000|2021-09-06 05:58:30|85606.6|85556.6|85613.3|85563.3|85613.3|85563.3|85606.6|85556.6|62
1630907920000|2021-09-06 05:58:40|85614|85564|85617|85567|85618.5|85568.5|85613|85563|52
1630907930000|2021-09-06 05:58:50|85616.4|85566.4|85615.5|85565.5|85617.3|85567.3|85615.4|85565.4|46
1630907940000|2021-09-06 05:59:00|85616|85566|85616.2|85566.2|85616.8|85566.8|85614.9|85564.9|37
1630907950000|2021-09-06 05:59:10|85615.4|85565.4|85616.3|85566.3|85617.7|85567.7|85615.3|85565.3|40
1630907960000|2021-09-06 05:59:20|85616.2|85566.2|85617.3|85567.3|85618.1|85568.1|85616|85566|49
1630907970000|2021-09-06 05:59:30|85617.4|85567.4|85614.6|85564.6|85619.5|85569.5|85614.1|85564.1|48
1630907980000|2021-09-06 05:59:40|85614.5|85564.5|85620.7|85570.7|85621.8|85571.8|85614.4|85564.4|36
1630907990000|2021-09-06 05:59:50|85620.1|85570.1|85624.9|85574.9|85625.3|85575.3|85619.6|85569.6|30
1630908000000|2021-09-06 06:00:00|85624.7|85574.7|85629.3|85579.3|85630.4|85580.4|85621|85571|52
1630908010000|2021-09-06 06:00:10|85629.6|85579.6|85627.6|85577.6|85629.6|85579.6|85627.2|85577.2|45
1630908020000|2021-09-06 06:00:20|85627.2|85577.2|85631.5|85581.5|85631.5|85581.5|85626.8|85576.8|33
1630908030000|2021-09-06 06:00:30|85631.3|85581.3|85629|85579|85632.7|85582.7|85629|85579|51
1630908040000|2021-09-06 06:00:40|85629.3|85579.3|85632.3|85582.3|85633.5|85583.5|85629.3|85579.3|38
1630908050000|2021-09-06 06:00:50|85632.4|85582.4|85627.8|85577.8|85632.9|85582.9|85627.8|85577.8|37
1630908060000|2021-09-06 06:01:00|85628|85578|85627.5|85577.5|85628.2|85578.2|85625.6|85575.6|41
1630908070000|2021-09-06 06:01:10|85626.5|85576.5|85622.4|85572.4|85627.4|85577.4|85622|85572|46
1630908080000|2021-09-06 06:01:20|85621.8|85571.8|85617.7|85567.7|85624.8|85574.8|85617.1|85567.1|69
1630908090000|2021-09-06 06:01:30|85614.9|85564.9|85605.4|85555.4|85617.7|85567.7|85603.5|85553.5|70
1630908100000|2021-09-06 06:01:40|85605.1|85555.1|85598.3|85548.3|85609.3|85559.3|85598.3|85548.3|65
1630908110000|2021-09-06 06:01:50|85596.6|85546.6|85595.7|85545.7|85600.8|85550.8|85594.1|85544.1|61
1630908120000|2021-09-06 06:02:00|85595.9|85545.9|85591.7|85541.7|85605.4|85555.4|85591.7|85541.7|76
1630908130000|2021-09-06 06:02:10|85591.3|85541.3|85601.8|85551.8|85603.1|85553.1|85590.5|85540.5|69
1630908140000|2021-09-06 06:02:20|85601.7|85551.7|85601.2|85551.2|85601.7|85551.7|85596.6|85546.6|57
1630908150000|2021-09-06 06:02:30|85599.3|85549.3|85595.3|85545.3|85599.7|85549.7|85587.4|85537.4|67
1630908160000|2021-09-06 06:02:40|85589.3|85539.3|85591|85541|85599.6|85549.6|85586.9|85536.9|70
1630908170000|2021-09-06 06:02:50|85590.5|85540.5|85588.7|85538.7|85590.9|85540.9|85586.6|85536.6|62
1630908180000|2021-09-06 06:03:00|85588.2|85538.2|85591.5|85541.5|85591.5|85541.5|85587.9|85537.9|44
1630908190000|2021-09-06 06:03:10|85591.6|85541.6|85591.5|85541.5|85596.1|85546.1|85590.8|85540.8|40
1630908200000|2021-09-06 06:03:20|85590.8|85540.8|85588.4|85538.4|85592|85542|85588.3|85538.3|42
1630908210000|2021-09-06 06:03:30|85588.3|85538.3|85590.6|85540.6|85590.7|85540.7|85587.8|85537.8|41
1630908220000|2021-09-06 06:03:40|85590.5|85540.5|85585.6|85535.6|85590.8|85540.8|85583.6|85533.6|44
1630908230000|2021-09-06 06:03:50|85586.5|85536.5|85581.7|85531.7|85587.9|85537.9|85580.9|85530.9|53
1630908240000|2021-09-06 06:04:00|85581.5|85531.5|85591.2|85541.2|85591.3|85541.3|85575.4|85525.4|68
1630908250000|2021-09-06 06:04:10|85591.5|85541.5|85582.4|85532.4|85591.5|85541.5|85581.6|85531.6|62
1630908260000|2021-09-06 06:04:20|85582|85532|85581.8|85531.8|85583|85533|85578.8|85528.8|37
1630908270000|2021-09-06 06:04:30|85581.7|85531.7|85574.2|85524.2|85587.7|85537.7|85571.5|85521.5|66
1630908280000|2021-09-06 06:04:40|85575.4|85525.4|85580.4|85530.4|85581.5|85531.5|85572.4|85522.4|62
1630908290000|2021-09-06 06:04:50|85580.8|85530.8|85575|85525|85581.5|85531.5|85564.6|85514.6|62
1630908300000|2021-09-06 06:05:00|85575.5|85525.5|85586.3|85536.3|85590.1|85540.1|85575.5|85525.5|62
1630908310000|2021-09-06 06:05:10|85587.5|85537.5|85578.5|85528.5|85587.5|85537.5|85578.4|85528.4|53
1630908320000|2021-09-06 06:05:20|85578.8|85528.8|85581.9|85531.9|85581.9|85531.9|85576.9|85526.9|53
1630908330000|2021-09-06 06:05:30|85581.1|85531.1|85582.1|85532.1|85583.8|85533.8|85577.9|85527.9|63
1630908340000|2021-09-06 06:05:40|85579.3|85529.3|85577.7|85527.7|85579.5|85529.5|85573|85523|55
1630908350000|2021-09-06 06:05:50|85576.9|85526.9|85578.9|85528.9|85579|85529|85576.1|85526.1|40
1630908360000|2021-09-06 06:06:00|85579|85529|85583.3|85533.3|85583.3|85533.3|85578.6|85528.6|38
1630908370000|2021-09-06 06:06:10|85582.4|85532.4|85579.4|85529.4|85583.6|85533.6|85579.3|85529.3|37
1630908380000|2021-09-06 06:06:20|85579.2|85529.2|85579.5|85529.5|85580.7|85530.7|85578.1|85528.1|31
1630908390000|2021-09-06 06:06:30|85579.6|85529.6|85578.4|85528.4|85580.1|85530.1|85578.3|85528.3|25
1630908400000|2021-09-06 06:06:40|85578.3|85528.3|85581.3|85531.3|85582|85532|85578.3|85528.3|28
1630908410000|2021-09-06 06:06:50|85581.2|85531.2|85581.4|85531.4|85582.5|85532.5|85580|85530|40
1630908420000|2021-09-06 06:07:00|85581.2|85531.2|85579.7|85529.7|85582.1|85532.1|85579.1|85529.1|42
1630908430000|2021-09-06 06:07:10|85579.6|85529.6|85579.6|85529.6|85580.8|85530.8|85577.7|85527.7|47
1630908440000|2021-09-06 06:07:20|85579.7|85529.7|85580|85530|85580.2|85530.2|85578.1|85528.1|30
1630908450000|2021-09-06 06:07:30|85579.8|85529.8|85580.5|85530.5|85583.4|85533.4|85578.8|85528.8|32
1630908460000|2021-09-06 06:07:40|85580.4|85530.4|85580.7|85530.7|85582.7|85532.7|85579.8|85529.8|29
1630908470000|2021-09-06 06:07:50|85581.3|85531.3|85581.4|85531.4|85582.4|85532.4|85578.2|85528.2|31
1630908480000|2021-09-06 06:08:00|85581.9|85531.9|85580.6|85530.6|85581.9|85531.9|85579.6|85529.6|24
1630908490000|2021-09-06 06:08:10|85580.4|85530.4|85580.5|85530.5|85581.1|85531.1|85580.2|85530.2|22
1630908500000|2021-09-06 06:08:20|85580.3|85530.3|85583.6|85533.6|85584.1|85534.1|85579.9|85529.9|19
1630908510000|2021-09-06 06:08:30|85582.9|85532.9|85588|85538|85588.5|85538.5|85581.9|85531.9|39
1630908520000|2021-09-06 06:08:40|85587.9|85537.9|85587.2|85537.2|85587.9|85537.9|85587|85537|22
1630908530000|2021-09-06 06:08:50|85587.4|85537.4|85587.7|85537.7|85588|85538|85587.4|85537.4|23
1630908540000|2021-09-06 06:09:00|85587.8|85537.8|85591.4|85541.4|85591.7|85541.7|85587.8|85537.8|32
1630908550000|2021-09-06 06:09:10|85591.7|85541.7|85590|85540|85591.7|85541.7|85589.8|85539.8|34
1630908560000|2021-09-06 06:09:20|85590.2|85540.2|85589|85539|85591.5|85541.5|85589|85539|27
1630908570000|2021-09-06 06:09:30|85589.4|85539.4|85593.9|85543.9|85594|85544|85588.5|85538.5|32
1630908580000|2021-09-06 06:09:40|85593.8|85543.8|85592.8|85542.8|85593.8|85543.8|85592|85542|25
1630908590000|2021-09-06 06:09:50|85593|85543|85597.5|85547.5|85598.1|85548.1|85593|85543|37
1630908600000|2021-09-06 06:10:00|85597.2|85547.2|85603.1|85553.1|85603.1|85553.1|85597.2|85547.2|45
1630908610000|2021-09-06 06:10:10|85601.9|85551.9|85599.4|85549.4|85603|85553|85599.4|85549.4|40
1630908620000|2021-09-06 06:10:20|85598.8|85548.8|85592.6|85542.6|85598.8|85548.8|85591.8|85541.8|58
1630908630000|2021-09-06 06:10:30|85592.3|85542.3|85585.5|85535.5|85593.5|85543.5|85585.5|85535.5|40
1630908640000|2021-09-06 06:10:40|85585.9|85535.9|85584.9|85534.9|85585.9|85535.9|85583.5|85533.5|32
1630908650000|2021-09-06 06:10:50|85585.1|85535.1|85587.6|85537.6|85587.8|85537.8|85584.3|85534.3|21
1630908660000|2021-09-06 06:11:00|85587.5|85537.5|85589.1|85539.1|85590.5|85540.5|85587|85537|22
1630908670000|2021-09-06 06:11:10|85589.2|85539.2|85590|85540|85590|85540|85588.7|85538.7|20
1630908680000|2021-09-06 06:11:20|85589.8|85539.8|85592.9|85542.9|85593.1|85543.1|85588.5|85538.5|25
1630908690000|2021-09-06 06:11:30|85592.8|85542.8|85589.1|85539.1|85593.1|85543.1|85588.7|85538.7|31
1630908700000|2021-09-06 06:11:40|85589.8|85539.8|85588.4|85538.4|85591|85541|85588|85538|39
1630908710000|2021-09-06 06:11:50|85589.6|85539.6|85585.1|85535.1|85590.2|85540.2|85584.7|85534.7|27
1630908720000|2021-09-06 06:12:00|85585.2|85535.2|85584.4|85534.4|85585.3|85535.3|85583.6|85533.6|23
1630908730000|2021-09-06 06:12:10|85584.7|85534.7|85584.5|85534.5|85584.7|85534.7|85581.7|85531.7|23
1630908740000|2021-09-06 06:12:20|85584.6|85534.6|85585.2|85535.2|85585.4|85535.4|85584.6|85534.6|15
1630908750000|2021-09-06 06:12:30|85585|85535|85585.5|85535.5|85585.9|85535.9|85583.9|85533.9|18
1630908760000|2021-09-06 06:12:40|85585.8|85535.8|85586.6|85536.6|85586.8|85536.8|85585.7|85535.7|23
1630908770000|2021-09-06 06:12:50|85586.5|85536.5|85587|85537|85587.1|85537.1|85586.4|85536.4|15
1630908780000|2021-09-06 06:13:00|85585.9|85535.9|85590|85540|85591|85541|85582.4|85532.4|46
1630908790000|2021-09-06 06:13:10|85589.8|85539.8|85588.9|85538.9|85594.6|85544.6|85588.6|85538.6|39
1630908800000|2021-09-06 06:13:20|85588.5|85538.5|85589.1|85539.1|85589.3|85539.3|85586.7|85536.7|24
1630908810000|2021-09-06 06:13:30|85588.7|85538.7|85585.1|85535.1|85589.1|85539.1|85584|85534|50
1630908820000|2021-09-06 06:13:40|85586.7|85536.7|85586.8|85536.8|85586.8|85536.8|85585.7|85535.7|18
1630908830000|2021-09-06 06:13:50|85586.6|85536.6|85596.7|85546.7|85597.1|85547.1|85586.6|85536.6|32
1630908840000|2021-09-06 06:14:00|85595.9|85545.9|85591.5|85541.5|85597.1|85547.1|85590|85540|40
1630908850000|2021-09-06 06:14:10|85591.2|85541.2|85590.4|85540.4|85592|85542|85589.3|85539.3|19
1630908860000|2021-09-06 06:14:20|85589.9|85539.9|85604.5|85554.5|85605.2|85555.2|85589.9|85539.9|55
1630908870000|2021-09-06 06:14:30|85604.7|85554.7|85605.8|85555.8|85606.3|85556.3|85603.3|85553.3|45
1630908880000|2021-09-06 06:14:40|85605.9|85555.9|85605|85555|85606.5|85556.5|85603.7|85553.7|33
1630908890000|2021-09-06 06:14:50|85603.8|85553.8|85606.3|85556.3|85606.4|85556.4|85603.5|85553.5|25
1630908900000|2021-09-06 06:15:00|85606|85556|85607.7|85557.7|85609|85559|85605.6|85555.6|36
1630908910000|2021-09-06 06:15:10|85607.6|85557.6|85615.3|85565.3|85617.5|85567.5|85606.1|85556.1|61
1630908920000|2021-09-06 06:15:20|85615.8|85565.8|85615.5|85565.5|85616.7|85566.7|85611.4|85561.4|62
1630908930000|2021-09-06 06:15:30|85615.4|85565.4|85614.2|85564.2|85617|85567|85613|85563|61
1630908940000|2021-09-06 06:15:40|85615.4|85565.4|85618.5|85568.5|85618.5|85568.5|85615|85565|55
1630908950000|2021-09-06 06:15:50|85617.7|85567.7|85614.2|85564.2|85617.8|85567.8|85612.4|85562.4|48
1630908960000|2021-09-06 06:16:00|85613.1|85563.1|85608|85558|85614.6|85564.6|85607.1|85557.1|43
1630908970000|2021-09-06 06:16:10|85606.4|85556.4|85610.4|85560.4|85612.8|85562.8|85606.4|85556.4|43
1630908980000|2021-09-06 06:16:20|85611|85561|85597.6|85547.6|85612.5|85564.3|85582.7|85532.7|50
1630908990000|2021-09-06 06:16:30|85598.4|85548.4|85602.4|85552.4|85603.4|85553.4|85598|85548|41
1630909000000|2021-09-06 06:16:40|85602.3|85552.3|85606.8|85556.8|85607.6|85557.6|85602.3|85552.3|38
1630909010000|2021-09-06 06:16:50|85607|85557|85607.9|85557.9|85607.9|85557.9|85606.1|85556.1|12
1630909020000|2021-09-06 06:17:00|85608|85558|85605.8|85555.8|85608.2|85558.2|85605.4|85555.4|29
1630909030000|2021-09-06 06:17:10|85605.7|85555.7|85604.7|85554.7|85606|85556|85604.7|85554.7|15
1630909040000|2021-09-06 06:17:20|85605.3|85555.3|85604.2|85554.2|85605.3|85555.3|85604|85554|24
1630909050000|2021-09-06 06:17:30|85603.8|85553.8|85601.3|85551.3|85603.8|85553.8|85599.8|85549.8|28
1630909060000|2021-09-06 06:17:40|85601.5|85551.5|85601.8|85551.8|85602.2|85552.2|85600.7|85550.7|24
1630909070000|2021-09-06 06:17:50|85601.9|85551.9|85603.3|85553.3|85603.4|85553.4|85601.9|85551.9|23
1630909080000|2021-09-06 06:18:00|85603.2|85553.2|85601.3|85551.3|85603.5|85553.5|85599.5|85549.5|31
1630909090000|2021-09-06 06:18:10|85600.9|85550.9|85597.3|85547.3|85601.1|85551.1|85596.6|85546.6|37
1630909100000|2021-09-06 06:18:20|85597.4|85547.4|85597.3|85547.3|85597.5|85547.5|85596.7|85546.7|18
1630909110000|2021-09-06 06:18:30|85597.4|85547.4|85597.5|85547.5|85597.8|85547.8|85596.6|85546.6|19
1630909120000|2021-09-06 06:18:40|85597|85547|85592.6|85542.6|85597.9|85559.5|85584.4|85541.3|37
1630909130000|2021-09-06 06:18:50|85592.8|85542.8|85595.8|85545.8|85595.8|85545.8|85592.1|85542.1|43
1630909140000|2021-09-06 06:19:00|85595.1|85545.1|85593.2|85543.2|85595.1|85545.1|85592.8|85542.8|28
1630909150000|2021-09-06 06:19:10|85593.9|85543.9|85597|85547|85598.4|85557.3|85581.2|85540.3|48
1630909160000|2021-09-06 06:19:20|85597.9|85547.9|85597|85547|85597.9|85547.9|85595.3|85545.3|32
1630909170000|2021-09-06 06:19:30|85596.6|85546.6|85597.3|85547.3|85599|85549|85596.2|85546.2|29
1630909180000|2021-09-06 06:19:40|85597.4|85547.4|85597.1|85547.1|85597.7|85547.7|85596.5|85546.5|15
1630909190000|2021-09-06 06:19:50|85596.5|85546.5|85595.6|85545.6|85596.6|85546.6|85595.2|85545.2|16
1630909200000|2021-09-06 06:20:00|85595.5|85545.5|85576.1|85551.1|85595.5|85556.7|85576.1|85540.7|33
1630909210000|2021-09-06 06:20:10|85576.2|85551.2|85585|85535|85589.6|85552.7|85575.6|85534.8|38
1630909220000|2021-09-06 06:20:20|85584.2|85534.2|85575.1|85525.1|85584.4|85536.9|85561.9|85523.4|56
1630909230000|2021-09-06 06:20:30|85575.2|85525.2|85574.5|85524.5|85576.3|85526.3|85574.5|85524.5|28
1630909240000|2021-09-06 06:20:40|85574.7|85524.7|85574.9|85524.9|85575.4|85525.4|85574.7|85524.7|27
1630909250000|2021-09-06 06:20:50|85575|85525|85577.5|85527.5|85578.4|85539.4|85563.5|85524.9|22
1630909260000|2021-09-06 06:21:00|85577|85527|85574.9|85524.9|85577|85527|85574.9|85524.9|22
1630909270000|2021-09-06 06:21:10|85575|85525|85573.8|85523.8|85576.6|85526.6|85572.6|85522.6|42
1630909280000|2021-09-06 06:21:20|85574|85524|85565|85540|85576.5|85540.2|85564|85524|31
1630909290000|2021-09-06 06:21:30|85564.7|85539.7|85565.8|85540.8|85566.1|85541.1|85564.5|85539.5|29
1630909300000|2021-09-06 06:21:40|85565.7|85540.7|85578|85528|85578.3|85541.1|85565.6|85527.7|14
1630909310000|2021-09-06 06:21:50|85577.9|85527.9|85567.5|85542.5|85580|85543.9|85567.2|85527.9|30
1630909320000|2021-09-06 06:22:00|85567.9|85542.9|85567.9|85542.9|85568.2|85543.2|85567.6|85542.6|22
1630909330000|2021-09-06 06:22:10|85568|85543|85562.3|85537.3|85576.1|85543|85562.2|85525.6|37
1630909340000|2021-09-06 06:22:20|85562.7|85537.7|85560.2|85535.2|85562.7|85537.7|85560.2|85535.2|34
1630909350000|2021-09-06 06:22:30|85560.3|85535.3|85558.8|85533.8|85560.6|85535.6|85558.4|85533.4|31
1630909360000|2021-09-06 06:22:40|85558.6|85533.6|85556.5|85531.5|85558.6|85533.6|85555.4|85530.4|37
1630909370000|2021-09-06 06:22:50|85556.2|85531.2|85556.4|85531.4|85557|85532|85555.2|85530.2|30
1630909380000|2021-09-06 06:23:00|85556|85531|85556.2|85531.2|85557.3|85532.3|85555.8|85530.8|23
1630909390000|2021-09-06 06:23:10|85556.9|85531.9|85557.8|85532.8|85568.4|85534.2|85556|85518.4|35
1630909400000|2021-09-06 06:23:20|85557.3|85532.3|85553.5|85528.5|85558|85533|85553.5|85528.5|29
1630909410000|2021-09-06 06:23:30|85554.7|85529.7|85555.4|85530.4|85556.2|85531.2|85554.1|85529.1|34
1630909420000|2021-09-06 06:23:40|85555.7|85530.7|85559.8|85534.8|85559.8|85534.8|85554.5|85529.5|37
1630909430000|2021-09-06 06:23:50|85559.5|85534.5|85575.4|85525.4|85576.5|85539.3|85559.5|85524.8|32
1630909440000|2021-09-06 06:24:00|85575|85525|85576.9|85526.9|85577.1|85527.1|85575|85525|21
1630909450000|2021-09-06 06:24:10|85576.4|85526.4|85560.8|85535.8|85576.4|85536.8|85560|85521.9|45
1630909460000|2021-09-06 06:24:20|85561|85536|85573.8|85523.8|85573.8|85536|85561|85522.8|22
1630909470000|2021-09-06 06:24:30|85574.2|85524.2|85572.1|85522.1|85574.5|85524.5|85571.2|85521.2|20
1630909480000|2021-09-06 06:24:40|85571.8|85521.8|85570.7|85520.7|85572.8|85522.8|85570.2|85520.2|25
1630909490000|2021-09-06 06:24:50|85570.8|85520.8|85571.4|85521.4|85571.9|85521.9|85570.8|85520.8|21
1630909500000|2021-09-06 06:25:00|85571.3|85521.3|85566.4|85516.4|85571.5|85532.4|85553.4|85515.6|40
1630909510000|2021-09-06 06:25:10|85566.2|85516.2|85567.1|85517.1|85569|85519|85565.8|85515.8|8
1630909520000|2021-09-06 06:25:20|85566.8|85516.8|85553.4|85528.4|85567.5|85530.5|85553.2|85516.7|27
1630909530000|2021-09-06 06:25:30|85553.3|85528.3|85557.8|85532.8|85560.3|85535.3|85553.3|85528.3|48
1630909540000|2021-09-06 06:25:40|85558.3|85533.3|85557.9|85532.9|85559|85534|85557.4|85532.4|26
1630909550000|2021-09-06 06:25:50|85557.6|85532.6|85555.3|85530.3|85565.8|85534|85550.1|85514.2|47
1630909560000|2021-09-06 06:26:00|85555.2|85530.2|85556.3|85531.3|85556.3|85531.3|85554.8|85529.8|31
1630909570000|2021-09-06 06:26:10|85556.1|85531.1|85555.8|85530.8|85556.7|85531.7|85555.7|85530.7|19
1630909580000|2021-09-06 06:26:20|85555.9|85530.9|85556.4|85531.4|85557.2|85532.2|85554.6|85529.6|36
1630909590000|2021-09-06 06:26:30|85556.8|85531.8|85568.6|85518.6|85570.4|85533.1|85556.4|85517.7|35
1630909600000|2021-09-06 06:26:40|85570.4|85520.4|85558.1|85533.1|85571|85534.4|85556.9|85519.2|35
1630909610000|2021-09-06 06:26:50|85558.4|85533.4|85558.2|85533.2|85565.2|85533.4|85554|85515|40
1630909620000|2021-09-06 06:27:00|85557.4|85532.4|85554.9|85529.9|85568.3|85533|85554.4|85516.9|31
1630909630000|2021-09-06 06:27:10|85555.2|85530.2|85555.6|85530.6|85555.8|85530.8|85552.3|85527.3|22
1630909640000|2021-09-06 06:27:20|85555.3|85530.3|85551.4|85526.4|85569.2|85531.3|85549.6|85512.1|35
1630909650000|2021-09-06 06:27:30|85552|85527|85553.2|85528.2|85553.2|85528.2|85550.8|85525.8|25
1630909660000|2021-09-06 06:27:40|85552.8|85527.8|85566|85516|85567.5|85528|85552.1|85515.5|22
1630909670000|2021-09-06 06:27:50|85566.4|85516.4|85551.9|85526.9|85566.4|85528|85547.8|85514.2|40
1630909680000|2021-09-06 06:28:00|85553.4|85528.4|85556.8|85531.8|85568.8|85532.4|85552|85518.7|37
1630909690000|2021-09-06 06:28:10|85556.2|85531.2|85556.2|85531.2|85557.4|85532.4|85552.1|85527.1|28
1630909700000|2021-09-06 06:28:20|85555.1|85530.1|85554.2|85529.2|85567.5|85530.1|85553|85515.8|24
1630909710000|2021-09-06 06:28:30|85553.5|85528.5|85554.7|85529.7|85559|85534|85552.7|85527.7|33
1630909720000|2021-09-06 06:28:40|85554.6|85529.6|85555.9|85530.9|85556.8|85531.8|85554.4|85529.4|23
1630909730000|2021-09-06 06:28:50|85555.8|85530.8|85562.6|85537.6|85576.7|85537.9|85555.2|85524.6|35
1630909740000|2021-09-06 06:29:00|85562.2|85537.2|85577|85527|85577|85539.6|85556.5|85515.8|41
1630909750000|2021-09-06 06:29:10|85576.2|85526.2|85576.7|85526.7|85578|85528|85573.8|85523.8|44
1630909760000|2021-09-06 06:29:20|85576.8|85526.8|85577.1|85527.1|85577.4|85527.4|85576.7|85526.7|19
1630909770000|2021-09-06 06:29:30|85577|85527|85570.5|85520.5|85577|85527|85569.9|85519.9|35
1630909780000|2021-09-06 06:29:40|85570|85520|85572|85522|85572.2|85533.1|85556.7|85520|26
1630909790000|2021-09-06 06:29:50|85572.1|85522.1|85571.6|85521.6|85572.7|85522.7|85570.8|85520.8|28
1630909800000|2021-09-06 06:30:00|85571.7|85521.7|85559.1|85534.1|85573|85534.1|85558.2|85521.2|29
1630909810000|2021-09-06 06:30:10|85560.2|85535.2|85561.5|85536.5|85562.2|85537.2|85559|85534|26
1630909820000|2021-09-06 06:30:20|85562.1|85537.1|85559.3|85534.3|85562.2|85537.2|85559.1|85534.1|29
1630909830000|2021-09-06 06:30:30|85571.7|85521.7|85560.9|85535.9|85574.4|85536.4|85560.1|85519.9|41
1630909840000|2021-09-06 06:30:40|85573.5|85523.5|85558.8|85533.8|85574.2|85534.6|85557.3|85523.1|29
1630909850000|2021-09-06 06:30:50|85559.2|85534.2|85558.7|85533.7|85559.4|85534.4|85558.3|85533.3|26
1630909860000|2021-09-06 06:31:00|85558.6|85533.6|85554.4|85529.4|85558.7|85533.7|85553.5|85528.5|36
1630909870000|2021-09-06 06:31:10|85554.7|85529.7|85558.5|85533.5|85559.7|85534.7|85554.7|85529.7|44
1630909880000|2021-09-06 06:31:20|85558.6|85533.6|85553.2|85528.2|85559.3|85534.3|85552.5|85527.5|36
1630909890000|2021-09-06 06:31:30|85552.8|85527.8|85555.1|85530.1|85555.6|85530.6|85552.8|85527.8|24
1630909900000|2021-09-06 06:31:40|85555.7|85530.7|85555.1|85530.1|85555.8|85530.8|85554.5|85529.5|25
1630909910000|2021-09-06 06:31:50|85554.9|85529.9|85568.3|85518.3|85568.3|85530.1|85554.6|85517.4|20
1630909920000|2021-09-06 06:32:00|85567.9|85517.9|85553.9|85528.9|85568|85529.7|85553.6|85517|24
1630909930000|2021-09-06 06:32:10|85554.1|85529.1|85569.9|85519.9|85571.7|85529.3|85554|85516.3|29
1630909940000|2021-09-06 06:32:20|85570.2|85520.2|85569.8|85519.8|85571.2|85521.2|85568.9|85518.9|20
1630909950000|2021-09-06 06:32:30|85570.9|85520.9|85575.2|85525.2|85576|85537.3|85560.4|85517.6|28
1630909960000|2021-09-06 06:32:40|85575.3|85525.3|85578.2|85528.2|85578.5|85542.8|85565.5|85524.9|33
1630909970000|2021-09-06 06:32:50|85578.6|85528.6|85577.8|85527.8|85578.6|85528.6|85577.6|85527.6|19
1630909980000|2021-09-06 06:33:00|85579.3|85529.3|85569.1|85544.1|85580.6|85545.5|85567.7|85529.3|23
1630909990000|2021-09-06 06:33:10|85570.7|85545.7|85568.2|85543.2|85584.9|85548.3|85568.2|85530.9|39
1630910000000|2021-09-06 06:33:20|85569.3|85544.3|85569.4|85544.4|85571.4|85546.4|85569.1|85544.1|26
1630910010000|2021-09-06 06:33:30|85570.4|85545.4|85569.5|85544.5|85570.5|85545.5|85568.8|85543.8|26
1630910020000|2021-09-06 06:33:40|85569.7|85544.7|85587.4|85537.4|85588|85547|85569.2|85535.2|29
1630910030000|2021-09-06 06:33:50|85586.9|85536.9|85586.2|85536.2|85589.1|85539.1|85585.3|85535.3|32
1630910040000|2021-09-06 06:34:00|85585.5|85535.5|85584.7|85534.7|85585.5|85535.5|85584|85534|17
1630910050000|2021-09-06 06:34:10|85584.9|85534.9|85584.6|85534.6|85585|85535|85583.9|85533.9|21
1630910060000|2021-09-06 06:34:20|85580.4|85530.4|85575.1|85525.1|85581|85531|85573.2|85523.2|47
1630910070000|2021-09-06 06:34:30|85576.8|85526.8|85584.3|85534.3|85585.6|85535.6|85575.6|85525.6|46
1630910080000|2021-09-06 06:34:40|85584.2|85534.2|85582.6|85532.6|85584.2|85534.2|85582.5|85532.5|22
1630910090000|2021-09-06 06:34:50|85582.7|85532.7|85588.6|85538.6|85589|85539|85582.6|85532.6|27
1630910100000|2021-09-06 06:35:00|85588.8|85538.8|85590|85540|85591.7|85553.7|85577.7|85538.6|32
1630910110000|2021-09-06 06:35:10|85590.3|85540.3|85590.4|85540.4|85591.8|85541.8|85589.6|85539.6|21
1630910120000|2021-09-06 06:35:20|85590.3|85540.3|85591.4|85541.4|85592.2|85542.2|85589.5|85539.5|31
1630910130000|2021-09-06 06:35:30|85590.5|85540.5|85591.7|85541.7|85593.7|85543.7|85590|85540|12
1630910140000|2021-09-06 06:35:40|85592.2|85542.2|85589.8|85539.8|85592.5|85542.5|85589.8|85539.8|12
1630910150000|2021-09-06 06:35:50|85589.9|85539.9|85590.3|85540.3|85591.7|85541.7|85589.9|85539.9|12
1630910160000|2021-09-06 06:36:00|85591.5|85541.5|85590.1|85540.1|85592.6|85542.6|85589.4|85539.4|18
1630910170000|2021-09-06 06:36:10|85590.6|85540.6|85591.2|85541.2|85592.5|85542.5|85590.3|85540.3|12
1630910180000|2021-09-06 06:36:20|85591.3|85541.3|85590.9|85540.9|85591.5|85541.5|85590.9|85540.9|12
1630910190000|2021-09-06 06:36:30|85590.7|85540.7|85592.3|85542.3|85594.4|85544.4|85590.7|85540.7|28
1630910200000|2021-09-06 06:36:40|85592.4|85542.4|85594.3|85544.3|85595.6|85545.6|85592.4|85542.4|23
1630910210000|2021-09-06 06:36:50|85597.2|85547.2|85594.8|85544.8|85597.4|85547.4|85593.4|85543.4|27
1630910220000|2021-09-06 06:37:00|85594.6|85544.6|85595.6|85545.6|85595.9|85545.9|85594.2|85544.2|23
1630910230000|2021-09-06 06:37:10|85595.1|85545.1|85593.8|85543.8|85595.1|85545.1|85593.3|85543.3|17
1630910240000|2021-09-06 06:37:20|85593.6|85543.6|85595.4|85545.4|85599.7|85559.7|85582.6|85543.5|31
1630910250000|2021-09-06 06:37:30|85596.1|85546.1|85578|85553|85596.1|85554.7|85574.1|85536.8|43
1630910260000|2021-09-06 06:37:40|85577.9|85552.9|85576.2|85551.2|85578.2|85553.2|85575.9|85550.9|22
1630910270000|2021-09-06 06:37:50|85576.1|85551.1|85572.6|85547.6|85576.2|85551.2|85571.9|85546.9|29
1630910280000|2021-09-06 06:38:00|85572.7|85547.7|85585.3|85535.3|85586.9|85549.3|85572.5|85535|16
1630910290000|2021-09-06 06:38:10|85585.5|85535.5|85586.1|85536.1|85586.1|85536.1|85584.6|85534.6|18
1630910300000|2021-09-06 06:38:20|85587|85537|85587.5|85537.5|85588.6|85538.6|85585.4|85535.4|26
1630910310000|2021-09-06 06:38:30|85586.7|85536.7|85585.9|85535.9|85587.8|85537.8|85585.7|85535.7|19
1630910320000|2021-09-06 06:38:40|85587.5|85537.5|85585.7|85535.7|85588.6|85538.6|85585.7|85535.7|12
1630910330000|2021-09-06 06:38:50|85585.9|85535.9|85586.2|85536.2|85587.1|85537.1|85585.2|85535.2|18
1630910340000|2021-09-06 06:39:00|85584.6|85534.6|85582.5|85532.5|85584.6|85534.6|85581.4|85531.4|31
1630910350000|2021-09-06 06:39:10|85582.4|85532.4|85585.3|85535.3|85585.7|85535.7|85580.6|85530.6|36
1630910360000|2021-09-06 06:39:20|85585.8|85535.8|85586.2|85536.2|85586.2|85536.2|85583.9|85533.9|22
1630910370000|2021-09-06 06:39:30|85585.7|85535.7|85585.2|85535.2|85586.2|85536.2|85584.5|85534.5|20
1630910380000|2021-09-06 06:39:40|85585.1|85535.1|85586.6|85536.6|85586.8|85536.8|85584.8|85534.8|17
1630910390000|2021-09-06 06:39:50|85586.8|85536.8|85586.4|85536.4|85587.4|85537.4|85586.2|85536.2|15
1630910400000|2021-09-06 06:40:00|85586.3|85536.3|85586.9|85536.9|85587.7|85537.7|85586|85536|13
1630910410000|2021-09-06 06:40:10|85586.6|85536.6|85583.8|85533.8|85587.7|85546.6|85571.6|85532|19
1630910420000|2021-09-06 06:40:20|85584.1|85534.1|85583.2|85533.2|85584.1|85534.1|85582.8|85532.8|26
1630910430000|2021-09-06 06:40:30|85583.3|85533.3|85575.6|85525.6|85583.3|85533.3|85574.6|85524.6|35
1630910440000|2021-09-06 06:40:40|85575.2|85525.2|85574.3|85524.3|85576.3|85526.3|85573.9|85523.9|31
1630910450000|2021-09-06 06:40:50|85574.2|85524.2|85573.2|85523.2|85574.6|85524.6|85571.1|85521.1|34
1630910460000|2021-09-06 06:41:00|85573.1|85523.1|85574.2|85524.2|85577.8|85527.8|85572.3|85522.3|25
1630910470000|2021-09-06 06:41:10|85574.5|85524.5|85571.6|85521.6|85574.8|85524.8|85571.2|85521.2|30
1630910480000|2021-09-06 06:41:20|85571.1|85521.1|85568|85518|85572.8|85522.8|85568|85518|32
1630910490000|2021-09-06 06:41:30|85568.8|85518.8|85568|85518|85569.3|85519.3|85566.6|85516.6|16
1630910500000|2021-09-06 06:41:40|85568.2|85518.2|85565.4|85515.4|85568.3|85518.3|85564.5|85514.5|28
1630910510000|2021-09-06 06:41:50|85566.9|85516.9|85572.9|85522.9|85576.2|85526.2|85565.8|85515.8|41
1630910520000|2021-09-06 06:42:00|85573|85523|85576.8|85526.8|85576.8|85526.8|85572.6|85522.6|36
1630910530000|2021-09-06 06:42:10|85577.2|85527.2|85576.1|85526.1|85577.5|85539.9|85562.6|85525.9|42
1630910540000|2021-09-06 06:42:20|85575.9|85525.9|85565.4|85515.4|85576.5|85529.4|85554.4|85515.4|53
1630910550000|2021-09-06 06:42:30|85565.5|85515.5|85565.2|85515.2|85567.1|85529.1|85551.8|85514.7|33
1630910560000|2021-09-06 06:42:40|85565.1|85515.1|85565|85515|85566.3|85516.3|85564.5|85514.5|14
1630910570000|2021-09-06 06:42:50|85565.2|85515.2|85564.6|85514.6|85565.4|85515.4|85564.5|85514.5|15
1630910580000|2021-09-06 06:43:00|85564.8|85514.8|85556.4|85531.4|85570.9|85532.2|85556.1|85514.5|31
1630910590000|2021-09-06 06:43:10|85556.5|85531.5|85557.3|85532.3|85558|85533|85556.4|85531.4|29
1630910600000|2021-09-06 06:43:20|85557.2|85532.2|85553.9|85528.9|85557.6|85532.6|85553.8|85528.8|30
1630910610000|2021-09-06 06:43:30|85566.2|85516.2|85576.5|85526.5|85578.8|85528.8|85566|85516|49
1630910620000|2021-09-06 06:43:40|85576.8|85526.8|85576.4|85526.4|85578.1|85528.1|85572.9|85522.9|47
1630910630000|2021-09-06 06:43:50|85576.3|85526.3|85575.7|85525.7|85577.2|85527.2|85575.7|85525.7|26
1630910640000|2021-09-06 06:44:00|85575.9|85525.9|85581.8|85531.8|85581.8|85542.2|85565.9|85525.7|37
1630910650000|2021-09-06 06:44:10|85582.4|85532.4|85578.3|85528.3|85582.4|85532.4|85577.9|85527.9|38
1630910660000|2021-09-06 06:44:20|85578.2|85528.2|85576.1|85526.1|85578.3|85528.3|85576|85526|34
1630910670000|2021-09-06 06:44:30|85576.3|85526.3|85574.7|85524.7|85576.3|85536.2|85560.1|85522.6|31
1630910680000|2021-09-06 06:44:40|85574.5|85524.5|85573.2|85523.2|85576|85526|85573.2|85523.2|39
1630910690000|2021-09-06 06:44:50|85579.4|85529.4|85582.8|85532.8|85582.8|85541.8|85564.7|85526.6|38
1630910700000|2021-09-06 06:45:00|85582.7|85532.7|85583.1|85533.1|85583.5|85533.5|85582.6|85532.6|22
1630910710000|2021-09-06 06:45:10|85583|85533|85581.2|85531.2|85583.6|85533.6|85581|85531|29
1630910720000|2021-09-06 06:45:20|85580.8|85530.8|85579.2|85529.2|85581.1|85531.1|85577.8|85527.8|24
1630910730000|2021-09-06 06:45:30|85579.3|85529.3|85581.5|85531.5|85581.8|85531.8|85578|85528|28
1630910740000|2021-09-06 06:45:40|85581.4|85531.4|85584.1|85534.1|85585.2|85535.2|85581.1|85531.1|29
1630910750000|2021-09-06 06:45:50|85584|85534|85583.9|85533.9|85585.1|85535.1|85583.3|85533.3|26
1630910760000|2021-09-06 06:46:00|85584|85534|85581.8|85531.8|85585.1|85535.1|85581.7|85531.7|24
1630910770000|2021-09-06 06:46:10|85581.3|85531.3|85567.6|85542.6|85586.8|85548|85567.6|85530.7|31
1630910780000|2021-09-06 06:46:20|85568.4|85543.4|85569.4|85544.4|85569.6|85544.6|85567.7|85542.7|20
1630910790000|2021-09-06 06:46:30|85569.5|85544.5|85584|85534|85584.9|85546.8|85569.5|85532.5|25
1630910800000|2021-09-06 06:46:40|85583.9|85533.9|85569.8|85544.8|85584.3|85547|85569.8|85533.9|23
1630910810000|2021-09-06 06:46:50|85569.7|85544.7|85576.8|85551.8|85587.7|85551.8|85569.7|85537.2|28
1630910820000|2021-09-06 06:47:00|85576.6|85551.6|85578.1|85553.1|85589.9|85553.6|85576.2|85539.2|20
1630910830000|2021-09-06 06:47:10|85577.7|85552.7|85587.1|85537.1|85591.7|85553.2|85577.7|85536.4|37
1630910840000|2021-09-06 06:47:20|85587.2|85537.2|85588.4|85538.4|85588.5|85538.5|85587.2|85537.2|17
1630910850000|2021-09-06 06:47:30|85588.2|85538.2|85585.3|85535.3|85588.8|85538.8|85585|85535|28
1630910860000|2021-09-06 06:47:40|85586.2|85536.2|85587|85537|85587.2|85537.2|85585.9|85535.9|13
1630910870000|2021-09-06 06:47:50|85587.4|85537.4|85573.6|85548.6|85587.6|85549.6|85570.9|85536.7|15
1630910880000|2021-09-06 06:48:00|85573.7|85548.7|85572.5|85547.5|85574.8|85549.8|85571.6|85546.6|47
1630910890000|2021-09-06 06:48:10|85573.2|85548.2|85574.1|85549.1|85574.7|85549.7|85573.1|85548.1|25
1630910900000|2021-09-06 06:48:20|85573.9|85548.9|85586.5|85536.5|85586.8|85548.9|85571.3|85532.9|35
1630910910000|2021-09-06 06:48:30|85586.2|85536.2|85585.1|85535.1|85586.2|85536.2|85583.9|85533.9|41
1630910920000|2021-09-06 06:48:40|85585.2|85535.2|85584.3|85534.3|85585.4|85535.4|85584.3|85534.3|22
1630910930000|2021-09-06 06:48:50|85584.7|85534.7|85585.6|85535.6|85585.6|85535.6|85584.6|85534.6|16
1630910940000|2021-09-06 06:49:00|85585.5|85535.5|85584.2|85534.2|85586.9|85536.9|85583|85533|37
1630910950000|2021-09-06 06:49:10|85584|85534|85581.6|85531.6|85584.1|85534.1|85581.6|85531.6|14
1630910960000|2021-09-06 06:49:20|85582.1|85532.1|85582.3|85532.3|85583.1|85533.1|85582.1|85532.1|24
1630910970000|2021-09-06 06:49:30|85581.9|85531.9|85581.8|85531.8|85582|85532|85581.5|85531.5|10
1630910980000|2021-09-06 06:49:40|85569.8|85544.8|85573.4|85548.4|85576.5|85551.5|85568|85543|33
1630910990000|2021-09-06 06:49:50|85573.3|85548.3|85569.1|85544.1|85574.2|85549.2|85568.6|85543.6|32
1630911000000|2021-09-06 06:50:00|85569|85544|85567.8|85542.8|85569.7|85544.7|85567.2|85542.2|32
1630911010000|2021-09-06 06:50:10|85567.9|85542.9|85576|85526|85576.2|85542.9|85563.2|85526|33
1630911020000|2021-09-06 06:50:20|85575.9|85525.9|85574.2|85524.2|85576|85526|85573.3|85523.3|35
1630911030000|2021-09-06 06:50:30|85574|85524|85574.4|85524.4|85574.4|85524.4|85572.3|85522.3|27
1630911040000|2021-09-06 06:50:40|85574.9|85524.9|85574.6|85524.6|85575.2|85525.2|85573.8|85523.8|26
1630911050000|2021-09-06 06:50:50|85574.4|85524.4|85574.1|85524.1|85574.7|85524.7|85573.7|85523.7|18
1630911060000|2021-09-06 06:51:00|85573.9|85523.9|85571.1|85521.1|85573.9|85534.5|85558.4|85520.7|35
1630911070000|2021-09-06 06:51:10|85571.3|85521.3|85576.7|85526.7|85576.7|85538.7|85562.4|85519.4|45
1630911080000|2021-09-06 06:51:20|85576.9|85526.9|85561.2|85536.2|85576.9|85537|85560.8|85524.3|32
1630911090000|2021-09-06 06:51:30|85561.4|85536.4|85561.7|85536.7|85562.5|85537.5|85561.4|85536.4|20
1630911100000|2021-09-06 06:51:40|85561.8|85536.8|85561.4|85536.4|85562.3|85537.3|85561|85536|20
1630911110000|2021-09-06 06:51:50|85561.9|85536.9|85564.2|85539.2|85564.2|85539.2|85561.9|85536.9|19
1630911120000|2021-09-06 06:52:00|85564.3|85539.3|85563.3|85538.3|85564.8|85539.8|85563.2|85538.2|21
1630911130000|2021-09-06 06:52:10|85563.2|85538.2|85563|85538|85563.5|85538.5|85563|85538|12
1630911140000|2021-09-06 06:52:20|85563.5|85538.5|85566.7|85541.7|85567.6|85542.6|85563.4|85538.4|28
1630911150000|2021-09-06 06:52:30|85566.4|85541.4|85566.1|85541.1|85567.3|85542.3|85565.8|85540.8|19
1630911160000|2021-09-06 06:52:40|85566.4|85541.4|85565.5|85540.5|85566.6|85541.6|85565.5|85540.5|24
1630911170000|2021-09-06 06:52:50|85565.3|85540.3|85574.2|85524.2|85578.7|85540.8|85561.8|85524.2|18
1630911180000|2021-09-06 06:53:00|85574.4|85524.4|85558.4|85533.4|85575.1|85538.2|85557.9|85524.4|39
1630911190000|2021-09-06 06:53:10|85559.9|85534.9|85561.1|85536.1|85561.2|85536.2|85559.9|85534.9|28
1630911200000|2021-09-06 06:53:20|85562.3|85537.3|85561.6|85536.6|85562.5|85537.5|85561.2|85536.2|23
1630911210000|2021-09-06 06:53:30|85561.8|85536.8|85564.4|85539.4|85565.6|85540.6|85561.8|85536.8|32
1630911220000|2021-09-06 06:53:40|85563.7|85538.7|85576.9|85526.9|85577.8|85539.7|85563.7|85525.7|31
1630911230000|2021-09-06 06:53:50|85577.2|85527.2|85576.6|85526.6|85578.6|85528.6|85576.6|85526.6|26
1630911240000|2021-09-06 06:54:00|85577.2|85527.2|85564.3|85539.3|85579.3|85540.4|85561.4|85523.9|42
1630911250000|2021-09-06 06:54:10|85564|85539|85565.1|85540.1|85566.7|85541.7|85564|85539|24
1630911260000|2021-09-06 06:54:20|85564.7|85539.7|85565.8|85540.8|85567.4|85542.4|85564.7|85539.7|23
1630911270000|2021-09-06 06:54:30|85566.2|85541.2|85565|85540|85566.2|85541.2|85564.3|85539.3|17
1630911280000|2021-09-06 06:54:40|85564.4|85539.4|85564.3|85539.3|85565.1|85540.1|85563.2|85538.2|23
1630911290000|2021-09-06 06:54:50|85564|85539|85563.3|85538.3|85564.9|85539.9|85562.6|85537.6|21
1630911300000|2021-09-06 06:55:00|85563|85538|85562.4|85537.4|85565.2|85540.2|85562.4|85537.4|25
1630911310000|2021-09-06 06:55:10|85562.6|85537.6|85563.2|85538.2|85563.7|85538.7|85562.3|85537.3|18
1630911320000|2021-09-06 06:55:20|85563.1|85538.1|85564.6|85539.6|85564.6|85539.6|85562|85537|30
1630911330000|2021-09-06 06:55:30|85564.5|85539.5|85567.5|85542.5|85579.9|85543.3|85564.5|85529.3|37
1630911340000|2021-09-06 06:55:40|85568.1|85543.1|85567.9|85542.9|85569|85544|85567.1|85542.1|23
1630911350000|2021-09-06 06:55:50|85567.7|85542.7|85568.3|85543.3|85568.7|85543.7|85567.4|85542.4|12
1630911360000|2021-09-06 06:56:00|85568.2|85543.2|85566.1|85541.1|85568.4|85543.4|85566|85541|21
1630911370000|2021-09-06 06:56:10|85566.7|85541.7|85568.3|85543.3|85569.6|85544.6|85566|85541|20
1630911380000|2021-09-06 06:56:20|85568.1|85543.1|85595.8|85545.8|85602.4|85552.4|85568.1|85542.9|47
1630911390000|2021-09-06 06:56:30|85596|85546|85597|85547|85598.5|85548.5|85595.1|85545.1|22
1630911400000|2021-09-06 06:56:40|85596.8|85546.8|85589.3|85539.3|85596.8|85553.6|85577.6|85539.1|38
1630911410000|2021-09-06 06:56:50|85589.2|85539.2|85587.5|85537.5|85590.1|85552.8|85574.8|85537.2|35
1630911420000|2021-09-06 06:57:00|85586.9|85536.9|85572.5|85547.5|85587.5|85549|85570.8|85533.7|43
1630911430000|2021-09-06 06:57:10|85572.8|85547.8|85573.8|85548.8|85574.4|85549.4|85572.3|85547.3|28
1630911440000|2021-09-06 06:57:20|85574|85549|85579.9|85554.9|85588.1|85556.3|85573.6|85538.1|27
1630911450000|2021-09-06 06:57:30|85579.4|85554.4|85581.3|85556.3|85582|85557|85579.4|85554.4|23
1630911460000|2021-09-06 06:57:40|85581.1|85556.1|85578.7|85553.7|85581.1|85556.1|85575.7|85550.7|31
1630911470000|2021-09-06 06:57:50|85576.3|85551.3|85574.2|85549.2|85578.1|85553.1|85573.2|85548.2|25
1630911480000|2021-09-06 06:58:00|85574.3|85549.3|85574.6|85549.6|85575.5|85550.5|85574|85549|26
1630911490000|2021-09-06 06:58:10|85574.3|85549.3|85577.3|85552.3|85577.8|85552.8|85574.3|85549.3|31
1630911500000|2021-09-06 06:58:20|85577.6|85552.6|85577.7|85552.7|85578.8|85553.8|85577.2|85552.2|28
1630911510000|2021-09-06 06:58:30|85578.5|85553.5|85580.6|85555.6|85581.5|85556.5|85577|85552|34
1630911520000|2021-09-06 06:58:40|85580.5|85555.5|85582.1|85557.1|85584.8|85559.8|85579.8|85554.8|32
1630911530000|2021-09-06 06:58:50|85582.5|85557.5|85583.5|85558.5|85585.3|85560.3|85581.8|85556.8|32
1630911540000|2021-09-06 06:59:00|85583.7|85558.7|85584.9|85559.9|85584.9|85559.9|85582.4|85557.4|32
1630911550000|2021-09-06 06:59:10|85584.5|85559.5|85584.6|85559.6|85586.8|85561.8|85583.7|85558.7|41
1630911560000|2021-09-06 06:59:20|85584.4|85559.4|85584.6|85559.6|85585.2|85560.2|85583.2|85558.2|27
1630911570000|2021-09-06 06:59:30|85585.1|85560.1|85584.6|85559.6|85585.1|85560.1|85583.5|85558.5|26
1630911580000|2021-09-06 06:59:40|85584.2|85559.2|85587.7|85562.7|85588.4|85563.4|85583.5|85558.5|28
1630911590000|2021-09-06 06:59:50|85587.6|85562.6|85592.2|85567.2|85605.1|85567.3|85586.6|85553.7|33
1630911600000|2021-09-06 07:00:00|85591.6|85566.6|85582.1|85557.1|85606|85567.7|85581.8|85545|50
1630911610000|2021-09-06 07:00:10|85582.5|85557.5|85576.2|85551.2|85593.9|85560.5|85576|85538.5|54
1630911620000|2021-09-06 07:00:20|85576|85551|85578.4|85553.4|85578.8|85553.8|85575.5|85550.5|33
1630911630000|2021-09-06 07:00:30|85579.1|85554.1|85585.6|85560.6|85596.8|85562.1|85579.1|85545.5|47
1630911640000|2021-09-06 07:00:40|85585.7|85560.7|85585.6|85560.6|85588.4|85563.4|85584.9|85559.9|42
1630911650000|2021-09-06 07:00:50|85585|85560|85581.4|85556.4|85586.1|85561.1|85581.3|85556.3|41
1630911660000|2021-09-06 07:01:00|85581.5|85556.5|85578.4|85553.4|85582.7|85557.7|85577.6|85552.6|48
1630911670000|2021-09-06 07:01:10|85578.5|85553.5|85579.2|85554.2|85579.3|85554.3|85578.5|85553.5|27
1630911680000|2021-09-06 07:01:20|85579|85554|85579.6|85554.6|85579.7|85554.7|85578.9|85553.9|12
1630911690000|2021-09-06 07:01:30|85579.8|85554.8|85583.8|85558.8|85585.1|85560.1|85579.6|85554.6|39
1630911700000|2021-09-06 07:01:40|85583.6|85558.6|85589|85564|85589.9|85564.9|85583.6|85558.6|33
1630911710000|2021-09-06 07:01:50|85590.1|85565.1|85587.7|85562.7|85590.1|85565.1|85586.4|85561.4|44
1630911720000|2021-09-06 07:02:00|85587.8|85562.8|85589.4|85564.4|85591|85566|85587.7|85562.7|35
1630911730000|2021-09-06 07:02:10|85588.6|85563.6|85604.5|85554.5|85604.5|85567.4|85588.6|85554.5|26
1630911740000|2021-09-06 07:02:20|85603.5|85553.5|85598.5|85573.5|85607.2|85574.9|85596.2|85553.5|48
1630911750000|2021-09-06 07:02:30|85598.9|85573.9|85599.2|85574.2|85600|85575|85598.6|85573.6|33
1630911760000|2021-09-06 07:02:40|85599.5|85574.5|85603.9|85578.9|85604.8|85579.8|85598.9|85573.9|30
1630911770000|2021-09-06 07:02:50|85603.8|85578.8|85600.7|85575.7|85603.8|85578.8|85599.7|85574.7|41
1630911780000|2021-09-06 07:03:00|85600.6|85575.6|85602.6|85577.6|85604.5|85579.5|85600.2|85575.2|27
1630911790000|2021-09-06 07:03:10|85602.9|85577.9|85603.2|85578.2|85603.2|85578.2|85602|85577|21
1630911800000|2021-09-06 07:03:20|85603.6|85578.6|85601.6|85576.6|85603.6|85578.6|85601.1|85576.1|25
1630911810000|2021-09-06 07:03:30|85601.5|85576.5|85599.5|85574.5|85601.5|85576.5|85597.4|85572.4|31
1630911820000|2021-09-06 07:03:40|85599.4|85574.4|85594.3|85569.3|85599.4|85574.4|85594.3|85569.3|28
1630911830000|2021-09-06 07:03:50|85594.7|85569.7|85596.8|85571.8|85609.1|85572.6|85594.5|85556.9|32
1630911840000|2021-09-06 07:04:00|85596.9|85571.9|85596.2|85571.2|85597.1|85572.1|85595.2|85570.2|31
1630911850000|2021-09-06 07:04:10|85596.1|85571.1|85595.9|85570.9|85596.8|85571.8|85595.7|85570.7|24
1630911860000|2021-09-06 07:04:20|85595.8|85570.8|85595.2|85570.2|85596.5|85571.5|85595.2|85570.2|24
1630911870000|2021-09-06 07:04:30|85595|85570|85596.8|85571.8|85596.8|85571.8|85594.8|85569.8|16
1630911880000|2021-09-06 07:04:40|85596.6|85571.6|85598.4|85573.4|85599.3|85574.3|85596.6|85571.6|24
1630911890000|2021-09-06 07:04:50|85598.9|85573.9|85598.3|85573.3|85598.9|85573.9|85597.2|85572.2|21
1630911900000|2021-09-06 07:05:00|85598.1|85573.1|85598|85573|85598.1|85573.1|85597.2|85572.2|25
1630911910000|2021-09-06 07:05:10|85598.1|85573.1|85597.1|85572.1|85598.1|85573.1|85593.4|85568.4|45
1630911920000|2021-09-06 07:05:20|85596.9|85571.9|85599.9|85574.9|85600.3|85575.3|85596.6|85571.6|40
1630911930000|2021-09-06 07:05:30|85600.5|85575.5|85597.8|85572.8|85600.6|85575.6|85597.8|85572.8|31
1630911940000|2021-09-06 07:05:40|85598|85573|85613.1|85563.1|85614.6|85575.3|85597.8|85562.7|39
1630911950000|2021-09-06 07:05:50|85613|85563|85601.6|85576.6|85613.8|85577.3|85599.7|85562.8|30
1630911960000|2021-09-06 07:06:00|85601.9|85576.9|85598.9|85573.9|85602.8|85577.8|85598.1|85573.1|30
1630911970000|2021-09-06 07:06:10|85599.4|85574.4|85598|85573|85599.4|85574.4|85597.7|85572.7|22
1630911980000|2021-09-06 07:06:20|85598.1|85573.1|85601.9|85576.9|85602.5|85577.5|85597.3|85572.3|38
1630911990000|2021-09-06 07:06:30|85602.2|85577.2|85605.1|85580.1|85605.1|85580.1|85601.9|85576.9|44
1630912000000|2021-09-06 07:06:40|85604.7|85579.7|85603.8|85578.8|85606.4|85581.4|85601.9|85576.9|34
1630912010000|2021-09-06 07:06:50|85605.5|85580.5|85605.8|85580.8|85616|85580.8|85602.9|85564.4|38
1630912020000|2021-09-06 07:07:00|85604.9|85579.9|85604.6|85579.6|85606|85581|85603.9|85578.9|35
1630912030000|2021-09-06 07:07:10|85604.4|85579.4|85599.6|85574.6|85608.9|85583.9|85599.5|85574.5|49
1630912040000|2021-09-06 07:07:20|85601.7|85576.7|85601.7|85576.7|85602.1|85577.1|85600.8|85575.8|43
1630912050000|2021-09-06 07:07:30|85601.5|85576.5|85599.8|85574.8|85601.8|85576.8|85599.6|85574.6|31
1630912060000|2021-09-06 07:07:40|85599.9|85574.9|85600.6|85575.6|85600.7|85575.7|85599|85574|23
1630912070000|2021-09-06 07:07:50|85600.7|85575.7|85616.7|85566.7|85617.4|85577.3|85599.9|85562.1|27
1630912080000|2021-09-06 07:08:00|85618.3|85568.3|85619.4|85569.4|85619.8|85569.8|85614.3|85564.3|57
1630912090000|2021-09-06 07:08:10|85619.3|85569.3|85623|85573|85624|85574|85619.1|85569.1|40
1630912100000|2021-09-06 07:08:20|85621.5|85571.5|85624.5|85574.5|85624.6|85574.6|85621.5|85571.5|34
1630912110000|2021-09-06 07:08:30|85624.1|85574.1|85637.5|85587.5|85637.5|85587.5|85624.1|85574.1|49
1630912120000|2021-09-06 07:08:40|85637.2|85587.2|85633.9|85583.9|85637.2|85587.2|85633.8|85583.8|36
1630912130000|2021-09-06 07:08:50|85634.4|85584.4|85635.8|85585.8|85636.2|85586.2|85634.4|85584.4|19
1630912140000|2021-09-06 07:09:00|85635.6|85585.6|85640.7|85590.7|85641.2|85591.2|85634.6|85584.6|39
1630912150000|2021-09-06 07:09:10|85641.1|85591.1|85640.4|85590.4|85644.7|85594.7|85639.2|85589.2|47
1630912160000|2021-09-06 07:09:20|85640.6|85590.6|85640.4|85590.4|85641.9|85591.9|85639.3|85589.3|46
1630912170000|2021-09-06 07:09:30|85640.1|85590.1|85639.9|85589.9|85641.1|85591.1|85639.7|85589.7|30
1630912180000|2021-09-06 07:09:40|85639.6|85589.6|85642.8|85592.8|85645.9|85595.9|85639.3|85589.3|40
1630912190000|2021-09-06 07:09:50|85642.7|85592.7|85647.1|85597.1|85650.4|85600.4|85642.4|85592.4|43
1630912200000|2021-09-06 07:10:00|85646.7|85596.7|85653.6|85603.6|85653.9|85603.9|85646.7|85596.7|48
1630912210000|2021-09-06 07:10:10|85654.2|85604.2|85657.8|85607.8|85659.3|85620.3|85644.2|85603.5|42
1630912220000|2021-09-06 07:10:20|85657.7|85607.7|85660.7|85610.7|85661.5|85623.9|85646.6|85607.6|49
1630912230000|2021-09-06 07:10:30|85660.8|85610.8|85659.5|85609.5|85660.8|85610.8|85658.6|85608.6|35
1630912240000|2021-09-06 07:10:40|85659.9|85609.9|85661.5|85611.5|85664.1|85614.1|85659.8|85609.8|36
1630912250000|2021-09-06 07:10:50|85662.8|85612.8|85665|85615|85665.1|85626.9|85651.4|85612.4|34
1630912260000|2021-09-06 07:11:00|85652.4|85627.4|85650.8|85625.8|85652.9|85627.9|85650.6|85625.6|37
1630912270000|2021-09-06 07:11:10|85650.6|85625.6|85666.9|85616.9|85667.8|85629.9|85650.6|85612.6|36
1630912280000|2021-09-06 07:11:20|85667|85617|85663.9|85613.9|85667.3|85617.3|85663.3|85613.3|33
1630912290000|2021-09-06 07:11:30|85663.6|85613.6|85661.5|85611.5|85666.3|85616.3|85661.3|85611.3|40
1630912300000|2021-09-06 07:11:40|85662.2|85612.2|85662.6|85612.6|85664.4|85614.4|85660.8|85610.8|35
1630912310000|2021-09-06 07:11:50|85662.9|85612.9|85662.7|85612.7|85663.8|85613.8|85662.2|85612.2|26
1630912320000|2021-09-06 07:12:00|85662.9|85612.9|85660.8|85610.8|85663.5|85613.5|85660.2|85610.2|25
1630912330000|2021-09-06 07:12:10|85660.6|85610.6|85662.6|85612.6|85663.3|85613.3|85659.9|85609.9|40
1630912340000|2021-09-06 07:12:20|85662.3|85612.3|85663.6|85613.6|85664|85614|85661.6|85611.6|37
1630912350000|2021-09-06 07:12:30|85664.3|85614.3|85665.3|85615.3|85667|85617|85664.3|85614.3|50
1630912360000|2021-09-06 07:12:40|85666.4|85616.4|85666.8|85616.8|85667.8|85617.8|85664.6|85614.6|48
1630912370000|2021-09-06 07:12:50|85666.6|85616.6|85668.2|85618.2|85668.3|85618.3|85666.5|85616.5|22
1630912380000|2021-09-06 07:13:00|85667.8|85617.8|85671|85621|85671.8|85633.8|85658.2|85617.4|39
1630912390000|2021-09-06 07:13:10|85670.8|85620.8|85667.7|85617.7|85671.5|85621.5|85664.7|85614.7|39
1630912400000|2021-09-06 07:13:20|85668.2|85618.2|85667.9|85617.9|85668.3|85618.3|85666.5|85616.5|43
1630912410000|2021-09-06 07:13:30|85668|85618|85671.2|85621.2|85672.8|85633.9|85658|85618|40
1630912420000|2021-09-06 07:13:40|85671.9|85621.9|85662.3|85637.3|85675.7|85638|85661.4|85621.5|44
1630912430000|2021-09-06 07:13:50|85662.7|85637.7|85662.3|85637.3|85663.4|85638.4|85662.3|85637.3|32
1630912440000|2021-09-06 07:14:00|85662.2|85637.2|85669.9|85619.9|85670.9|85637.2|85658|85618.8|35
1630912450000|2021-09-06 07:14:10|85670.1|85620.1|85671.1|85621.1|85671.1|85621.1|85669.6|85619.6|23
1630912460000|2021-09-06 07:14:20|85671.3|85621.3|85669.9|85619.9|85672.3|85622.3|85669.9|85619.9|22
1630912470000|2021-09-06 07:14:30|85669.8|85619.8|85668.8|85618.8|85670.5|85620.5|85665.4|85615.4|34
1630912480000|2021-09-06 07:14:40|85668.9|85618.9|85671.6|85621.6|85671.9|85621.9|85668.7|85618.7|37
1630912490000|2021-09-06 07:14:50|85671.5|85621.5|85672.6|85622.6|85672.6|85622.6|85670.4|85620.4|27
1630912500000|2021-09-06 07:15:00|85673.2|85623.2|85665.2|85615.2|85674.3|85632.2|85655.4|85615|59
1630912510000|2021-09-06 07:15:10|85664.9|85614.9|85663.3|85613.3|85665.4|85615.4|85661.8|85611.8|41
1630912520000|2021-09-06 07:15:20|85663.1|85613.1|85663.7|85613.7|85664.9|85614.9|85662.6|85612.6|48
1630912530000|2021-09-06 07:15:30|85663.5|85613.5|85663.9|85613.9|85665.6|85615.6|85662.3|85612.3|52
1630912540000|2021-09-06 07:15:40|85663.4|85613.4|85660.2|85610.2|85663.6|85613.6|85659.8|85609.8|46
1630912550000|2021-09-06 07:15:50|85659.8|85609.8|85660.5|85610.5|85660.8|85610.8|85659.8|85609.8|35
1630912560000|2021-09-06 07:16:00|85660.4|85610.4|85660.2|85610.2|85660.5|85610.5|85659.9|85609.9|23
1630912570000|2021-09-06 07:16:10|85660.4|85610.4|85663.5|85613.5|85663.6|85613.6|85660.1|85610.1|33
1630912580000|2021-09-06 07:16:20|85663.6|85613.6|85667.4|85617.4|85667.4|85617.4|85663|85613|31
1630912590000|2021-09-06 07:16:30|85668.1|85618.1|85665.9|85615.9|85668.1|85618.1|85665.4|85615.4|30
1630912600000|2021-09-06 07:16:40|85665.8|85615.8|85669.7|85619.7|85670.6|85620.6|85665.8|85615.8|23
1630912610000|2021-09-06 07:16:50|85669.1|85619.1|85680.2|85630.2|85680.2|85630.2|85668.7|85618.7|32
1630912620000|2021-09-06 07:17:00|85679.2|85629.2|85686.3|85636.3|85686.3|85636.3|85678.2|85628.2|40
1630912630000|2021-09-06 07:17:10|85685.5|85635.5|85696.3|85646.3|85696.3|85646.3|85683.4|85633.4|43
1630912640000|2021-09-06 07:17:20|85695.9|85645.9|85701.3|85651.3|85701.8|85660.1|85685.1|85641.5|42
1630912650000|2021-09-06 07:17:30|85701.2|85651.2|85702.4|85652.4|85703.1|85653.1|85700.1|85650.1|39
1630912660000|2021-09-06 07:17:40|85702.5|85652.5|85702|85652|85702.9|85652.9|85702|85652|25
1630912670000|2021-09-06 07:17:50|85701.3|85651.3|85702|85652|85708|85658|85699.5|85649.5|39
1630912680000|2021-09-06 07:18:00|85701.6|85651.6|85701.2|85651.2|85707.1|85657.1|85700.5|85650.5|44
1630912690000|2021-09-06 07:18:10|85701.9|85651.9|85700.9|85650.9|85702.7|85652.7|85700|85650|34
1630912700000|2021-09-06 07:18:20|85701|85651|85701.6|85651.6|85701.6|85651.6|85700|85650|34
1630912710000|2021-09-06 07:18:30|85701.3|85651.3|85699|85649|85701.3|85651.3|85695.3|85645.3|34
1630912720000|2021-09-06 07:18:40|85698.7|85648.7|85698|85648|85699.9|85649.9|85697.9|85647.9|27
1630912730000|2021-09-06 07:18:50|85697.7|85647.7|85690.1|85640.1|85697.7|85647.7|85688.8|85638.8|56
1630912740000|2021-09-06 07:19:00|85689.9|85639.9|85692.4|85642.4|85693|85643|85689|85639|51
1630912750000|2021-09-06 07:19:10|85693.1|85643.1|85687.3|85637.3|85693.5|85643.5|85687.3|85637.3|45
1630912760000|2021-09-06 07:19:20|85687.6|85637.6|85684.6|85634.6|85687.6|85637.6|85683.9|85633.9|45
1630912770000|2021-09-06 07:19:30|85684.4|85634.4|85669.6|85644.6|85686.2|85645.9|85669.2|85633.8|33
1630912780000|2021-09-06 07:19:40|85669.8|85644.8|85675.2|85625.2|85679.1|85645.9|85661.8|85624.1|52
1630912790000|2021-09-06 07:19:50|85674.6|85624.6|85674.5|85624.5|85674.7|85624.7|85674|85624|25
1630912800000|2021-09-06 07:20:00|85674.1|85624.1|85678.5|85628.5|85679|85629|85668.6|85618.6|44
1630912810000|2021-09-06 07:20:10|85679.1|85629.1|85674.3|85624.3|85685|85635|85674.3|85624.3|65
1630912820000|2021-09-06 07:20:20|85673.3|85623.3|85684.3|85634.3|85684.3|85641.7|85663|85622.8|62
1630912830000|2021-09-06 07:20:30|85684|85634|85683.8|85633.8|85685.8|85635.8|85683.4|85633.4|51
1630912840000|2021-09-06 07:20:40|85683.6|85633.6|85679.4|85629.4|85684.1|85634.1|85677.9|85627.9|46
1630912850000|2021-09-06 07:20:50|85678.8|85628.8|85677.6|85627.6|85679.9|85629.9|85677.2|85627.2|31
1630912860000|2021-09-06 07:21:00|85677.4|85627.4|85671.8|85646.8|85685.5|85648.1|85670|85627.1|42
1630912870000|2021-09-06 07:21:10|85673|85648|85683.5|85633.5|85685.6|85648|85672|85633.2|41
1630912880000|2021-09-06 07:21:20|85683.6|85633.6|85685.8|85635.8|85687.4|85647.4|85670.7|85632.1|39
1630912890000|2021-09-06 07:21:30|85685.5|85635.5|85695.7|85645.7|85696.6|85646.6|85685.5|85635.5|49
1630912900000|2021-09-06 07:21:40|85696.1|85646.1|85703.3|85653.3|85703.3|85653.3|85695.8|85645.8|41
1630912910000|2021-09-06 07:21:50|85706.3|85656.3|85708|85658|85709.3|85659.3|85706.2|85656.2|52
1630912920000|2021-09-06 07:22:00|85708.2|85658.2|85704.4|85654.4|85708.5|85658.5|85702.4|85652.4|48
1630912930000|2021-09-06 07:22:10|85704.5|85654.5|85704.3|85654.3|85707.3|85657.3|85702.8|85652.8|44
1630912940000|2021-09-06 07:22:20|85704.1|85654.1|85712.1|85662.1|85712.5|85662.5|85704.1|85654.1|47
1630912950000|2021-09-06 07:22:30|85711.6|85661.6|85710.1|85660.1|85711.6|85661.6|85709|85659|40
1630912960000|2021-09-06 07:22:40|85709.6|85659.6|85711.9|85661.9|85711.9|85661.9|85709.4|85659.4|30
1630912970000|2021-09-06 07:22:50|85711.7|85661.7|85719.2|85669.2|85719.5|85669.5|85711.5|85661.5|49
1630912980000|2021-09-06 07:23:00|85719.8|85669.8|85717.7|85667.7|85719.9|85669.9|85716.6|85666.6|46
1630912990000|2021-09-06 07:23:10|85718.2|85668.2|85716.5|85666.5|85718.6|85668.6|85716.3|85666.3|36
1630913000000|2021-09-06 07:23:20|85716.6|85666.6|85714.2|85664.2|85717.9|85667.9|85712.6|85662.6|40
1630913010000|2021-09-06 07:23:30|85714|85664|85706.1|85656.1|85714|85664|85706.1|85656.1|44
1630913020000|2021-09-06 07:23:40|85707.2|85657.2|85705.5|85655.5|85707.7|85657.7|85705.3|85655.3|40
1630913030000|2021-09-06 07:23:50|85705.9|85655.9|85701.5|85651.5|85706|85656|85700.5|85650.5|39
1630913040000|2021-09-06 07:24:00|85701.2|85651.2|85699.7|85649.7|85702.1|85652.1|85699.1|85649.1|43
1630913050000|2021-09-06 07:24:10|85700.2|85650.2|85701.8|85651.8|85701.9|85651.9|85698.9|85648.9|40
1630913060000|2021-09-06 07:24:20|85701.6|85651.6|85701.4|85651.4|85701.6|85651.6|85700.5|85650.5|22
1630913070000|2021-09-06 07:24:30|85701.2|85651.2|85711.9|85661.9|85711.9|85673.4|85698.4|85651.1|45
1630913080000|2021-09-06 07:24:40|85712|85662|85711.7|85661.7|85713|85673.7|85698.7|85660.3|37
1630913090000|2021-09-06 07:24:50|85711.4|85661.4|85716.2|85666.2|85717|85679.2|85703.3|85661.4|51
1630913100000|2021-09-06 07:25:00|85715.8|85665.8|85727.8|85677.8|85729|85679|85715.8|85665.8|52
1630913110000|2021-09-06 07:25:10|85727.6|85677.6|85726.8|85676.8|85728.5|85678.5|85726.7|85676.7|42
1630913120000|2021-09-06 07:25:20|85727.1|85677.1|85728.4|85678.4|85728.4|85678.4|85724.8|85674.8|37
1630913130000|2021-09-06 07:25:30|85728.8|85678.8|85728.2|85678.2|85729.4|85679.4|85727.6|85677.6|32
1630913140000|2021-09-06 07:25:40|85727.7|85677.7|85721.3|85696.3|85734.1|85696.5|85720.6|85677.7|34
1630913150000|2021-09-06 07:25:50|85733.7|85683.7|85734.3|85684.3|85735.3|85685.3|85733.3|85683.3|37
1630913160000|2021-09-06 07:26:00|85734.2|85684.2|85721.8|85696.8|85735|85697|85721.2|85684.1|29
1630913170000|2021-09-06 07:26:10|85721.7|85696.7|85721.4|85696.4|85722.4|85697.4|85721.1|85696.1|23
1630913180000|2021-09-06 07:26:20|85720.6|85695.6|85736.6|85686.6|85738.6|85698.3|85720.6|85686.3|45
1630913190000|2021-09-06 07:26:30|85736.7|85686.7|85734.4|85684.4|85736.9|85686.9|85734.4|85684.4|23
1630913200000|2021-09-06 07:26:40|85734.8|85684.8|85748.6|85698.6|85749|85699|85734|85684|46
1630913210000|2021-09-06 07:26:50|85749.3|85699.3|85760.4|85710.4|85764.5|85720.1|85741.1|85698.6|54
1630913220000|2021-09-06 07:27:00|85759.9|85709.9|85762.2|85712.2|85765.6|85715.6|85759.9|85709.9|48
1630913230000|2021-09-06 07:27:10|85761.5|85711.5|85759.2|85709.2|85763.4|85713.4|85758.3|85708.3|42
1630913240000|2021-09-06 07:27:20|85758.4|85708.4|85764|85714|85764.3|85714.3|85758.2|85708.2|42
1630913250000|2021-09-06 07:27:30|85764.1|85714.1|85763.3|85713.3|85765.3|85715.3|85761.5|85711.5|34
1630913260000|2021-09-06 07:27:40|85763.8|85713.8|85763|85713|85764.2|85714.2|85761.4|85711.4|55
1630913270000|2021-09-06 07:27:50|85763.1|85713.1|85763.9|85713.9|85765.3|85715.3|85762.7|85712.7|40
1630913280000|2021-09-06 07:28:00|85764.1|85714.1|85748.4|85723.4|85764.1|85724.5|85747.7|85710.2|51
1630913290000|2021-09-06 07:28:10|85748|85723|85750.7|85725.7|85752.8|85727.8|85747.9|85722.9|47
1630913300000|2021-09-06 07:28:20|85750.9|85725.9|85755.8|85705.8|85762.4|85725.9|85741.5|85703.7|44
1630913310000|2021-09-06 07:28:30|85755.1|85705.1|85758.2|85708.2|85758.4|85718.6|85740.7|85705.1|44
1630913320000|2021-09-06 07:28:40|85758.1|85708.1|85761.2|85711.2|85762.1|85712.1|85757.6|85707.6|53
1630913330000|2021-09-06 07:28:50|85761.1|85711.1|85759.7|85709.7|85762|85712|85759.5|85709.5|34
1630913340000|2021-09-06 07:29:00|85759.5|85709.5|85753.9|85703.9|85759.6|85709.6|85753.6|85703.6|45
1630913350000|2021-09-06 07:29:10|85754.8|85704.8|85753.9|85703.9|85754.9|85704.9|85752|85702|37
1630913360000|2021-09-06 07:29:20|85754.2|85704.2|85753.3|85703.3|85754.4|85704.4|85750.5|85700.5|40
1630913370000|2021-09-06 07:29:30|85752.8|85702.8|85754.1|85704.1|85755.1|85705.1|85752.8|85702.8|39
1630913380000|2021-09-06 07:29:40|85754|85704|85749.5|85699.5|85754.4|85704.4|85749.3|85699.3|59
1630913390000|2021-09-06 07:29:50|85749.3|85699.3|85744.8|85694.8|85749.3|85699.3|85743.4|85693.4|45
1630913400000|2021-09-06 07:30:00|85745.4|85695.4|85741.2|85691.2|85745.4|85695.4|85740.3|85690.3|51
1630913410000|2021-09-06 07:30:10|85740.9|85690.9|85743.7|85693.7|85743.7|85693.7|85739.6|85689.6|36
1630913420000|2021-09-06 07:30:20|85743.9|85693.9|85741.6|85691.6|85746.8|85707.1|85731.5|85690.7|47
1630913430000|2021-09-06 07:30:30|85741.7|85691.7|85741.5|85691.5|85741.7|85691.7|85740.8|85690.8|29
1630913440000|2021-09-06 07:30:40|85741.4|85691.4|85737.5|85687.5|85741.4|85691.4|85737.4|85687.4|35
1630913450000|2021-09-06 07:30:50|85737.6|85687.6|85740.3|85690.3|85741.5|85691.5|85737.6|85687.6|41
1630913460000|2021-09-06 07:31:00|85740.2|85690.2|85722.7|85697.7|85741.4|85698.7|85722.2|85685.7|42
1630913470000|2021-09-06 07:31:10|85723.3|85698.3|85723.5|85698.5|85723.9|85698.9|85722.1|85697.1|22
1630913480000|2021-09-06 07:31:20|85722.9|85697.9|85722.6|85697.6|85723.7|85698.7|85722.3|85697.3|27
1630913490000|2021-09-06 07:31:30|85722.9|85697.9|85713.7|85688.7|85732.5|85697.9|85713.5|85675.1|58
1630913500000|2021-09-06 07:31:40|85714.3|85689.3|85710.5|85685.5|85725.5|85689.4|85709.1|85673.7|36
1630913510000|2021-09-06 07:31:50|85710.8|85685.8|85718.1|85668.1|85721.6|85686|85710.1|85668.1|44
1630913520000|2021-09-06 07:32:00|85718.2|85668.2|85718.6|85668.6|85720.8|85670.8|85718|85668|30
1630913530000|2021-09-06 07:32:10|85718.5|85668.5|85718.3|85668.3|85719.1|85669.1|85718.1|85668.1|23
1630913540000|2021-09-06 07:32:20|85718.1|85668.1|85722.6|85672.6|85722.7|85672.7|85718.1|85668.1|23
1630913550000|2021-09-06 07:32:30|85722.7|85672.7|85716.7|85666.7|85724|85674|85716.3|85666.3|41
1630913560000|2021-09-06 07:32:40|85703.5|85678.5|85703.4|85678.4|85714.9|85679.5|85701.6|85663.9|44
1630913570000|2021-09-06 07:32:50|85703.3|85678.3|85705|85680|85705.8|85680.8|85702.3|85677.3|41
1630913580000|2021-09-06 07:33:00|85705.1|85680.1|85724.5|85674.5|85725.3|85686.8|85705.1|85674.3|40
1630913590000|2021-09-06 07:33:10|85724.4|85674.4|85714.3|85689.3|85726.1|85689.4|85712.8|85674.1|40
1630913600000|2021-09-06 07:33:20|85714.1|85689.1|85715.4|85690.4|85727.7|85691.4|85712.9|85677|39
1630913610000|2021-09-06 07:33:30|85715.6|85690.6|85715.2|85690.2|85716|85691|85714.9|85689.9|25
1630913620000|2021-09-06 07:33:40|85715.1|85690.1|85716.2|85691.2|85717|85692|85715.1|85690.1|25
1630913630000|2021-09-06 07:33:50|85717.1|85692.1|85717.7|85692.7|85717.7|85692.7|85715.8|85690.8|31
1630913640000|2021-09-06 07:34:00|85716.6|85691.6|85713.5|85688.5|85717.2|85692.2|85713.3|85688.3|37
1630913650000|2021-09-06 07:34:10|85713.9|85688.9|85713.9|85688.9|85714.6|85689.6|85712.2|85687.2|29
1630913660000|2021-09-06 07:34:20|85714.2|85689.2|85713.9|85688.9|85714.2|85689.2|85712.3|85687.3|11
1630913670000|2021-09-06 07:34:30|85713.7|85688.7|85712.9|85687.9|85713.9|85688.9|85712.9|85687.9|13
1630913680000|2021-09-06 07:34:40|85713.7|85688.7|85715.6|85690.6|85716.4|85691.4|85713.5|85688.5|32
1630913690000|2021-09-06 07:34:50|85716.2|85691.2|85715.3|85690.3|85716.2|85691.2|85715.2|85690.2|19
1630913700000|2021-09-06 07:35:00|85716.1|85691.1|85716.5|85691.5|85716.6|85691.6|85715.6|85690.6|27
1630913710000|2021-09-06 07:35:10|85716.1|85691.1|85714.3|85689.3|85717.8|85692.8|85713.1|85688.1|34
1630913720000|2021-09-06 07:35:20|85714|85689|85711.8|85686.8|85714|85689|85711.3|85686.3|25
1630913730000|2021-09-06 07:35:30|85712|85687|85712.1|85687.1|85712.8|85687.8|85710.7|85685.7|27
1630913740000|2021-09-06 07:35:40|85712.2|85687.2|85713.4|85688.4|85713.6|85688.6|85711.4|85686.4|27
1630913750000|2021-09-06 07:35:50|85713.3|85688.3|85712.7|85687.7|85713.3|85688.3|85712.4|85687.4|25
1630913760000|2021-09-06 07:36:00|85713.1|85688.1|85717.6|85692.6|85717.6|85692.6|85712.7|85687.7|20
1630913770000|2021-09-06 07:36:10|85716|85691|85714.8|85689.8|85717.7|85692.7|85713.5|85688.5|49
1630913780000|2021-09-06 07:36:20|85715|85690|85716.8|85691.8|85717.7|85692.7|85714|85689|46
1630913790000|2021-09-06 07:36:30|85716.7|85691.7|85719|85694|85719|85694|85715.9|85690.9|31
1630913800000|2021-09-06 07:36:40|85719.4|85694.4|85715|85690|85719.6|85694.6|85714.6|85689.6|50
1630913810000|2021-09-06 07:36:50|85714.8|85689.8|85712.9|85687.9|85727.2|85689.8|85712.9|85676|39
1630913820000|2021-09-06 07:37:00|85712.7|85687.7|85712.8|85687.8|85713.2|85688.2|85712.2|85687.2|19
1630913830000|2021-09-06 07:37:10|85712.7|85687.7|85712.8|85687.8|85713|85688|85712.3|85687.3|14
1630913840000|2021-09-06 07:37:20|85712.9|85687.9|85717.8|85667.8|85721.9|85689.6|85706.9|85667.8|27
1630913850000|2021-09-06 07:37:30|85718|85668|85707.6|85682.6|85718|85683.1|85705.2|85667.8|39
1630913860000|2021-09-06 07:37:40|85707.4|85682.4|85717.6|85692.6|85717.6|85692.6|85707.4|85682.4|33
1630913870000|2021-09-06 07:37:50|85717.3|85692.3|85717|85692|85718|85693|85717|85692|36
1630913880000|2021-09-06 07:38:00|85716.7|85691.7|85714.1|85689.1|85717.9|85692.9|85714.1|85689.1|35
1630913890000|2021-09-06 07:38:10|85714.4|85689.4|85712.6|85687.6|85714.8|85689.8|85712.6|85687.6|25
1630913900000|2021-09-06 07:38:20|85712.8|85687.8|85710.6|85685.6|85723.3|85688.1|85709.4|85673.3|30
1630913910000|2021-09-06 07:38:30|85710.5|85685.5|85710.6|85685.6|85710.8|85685.8|85709.8|85684.8|23
1630913920000|2021-09-06 07:38:40|85710.9|85685.9|85709.8|85684.8|85711|85686|85709.5|85684.5|21
1630913930000|2021-09-06 07:38:50|85709.9|85684.9|85710.5|85685.5|85710.9|85685.9|85708.9|85683.9|25
1630913940000|2021-09-06 07:39:00|85710.4|85685.4|85709.9|85684.9|85711.2|85686.2|85709.6|85684.6|26
1630913950000|2021-09-06 07:39:10|85710.7|85685.7|85710.8|85685.8|85711.6|85686.6|85709.9|85684.9|24
1630913960000|2021-09-06 07:39:20|85710.6|85685.6|85710.6|85685.6|85710.9|85685.9|85710.3|85685.3|14
1630913970000|2021-09-06 07:39:30|85710.1|85685.1|85714.4|85689.4|85725.5|85689.5|85710.1|85673.3|39
1630913980000|2021-09-06 07:39:40|85714.3|85689.3|85713.2|85688.2|85714.6|85689.6|85713|85688|28
1630913990000|2021-09-06 07:39:50|85713.3|85688.3|85715.3|85690.3|85716.8|85691.8|85713.1|85688.1|31
1630914000000|2021-09-06 07:40:00|85715.1|85690.1|85713.7|85688.7|85715.7|85690.7|85712.8|85687.8|39
1630914010000|2021-09-06 07:40:10|85713.6|85688.6|85714|85689|85714.1|85689.1|85713.4|85688.4|12
1630914020000|2021-09-06 07:40:20|85714.1|85689.1|85713.6|85688.6|85714.1|85689.1|85712.9|85687.9|23
1630914030000|2021-09-06 07:40:30|85713.1|85688.1|85714.2|85664.2|85720.9|85688.1|85696.4|85660.9|66
1630914040000|2021-09-06 07:40:40|85713.9|85663.9|85716.9|85666.9|85719|85680.4|85699.5|85663.9|44
1630914050000|2021-09-06 07:40:50|85718.1|85668.1|85725.5|85675.5|85726.9|85686.6|85703.8|85667.5|44
1630914060000|2021-09-06 07:41:00|85726.4|85676.4|85713.5|85688.5|85726.6|85689.5|85712.8|85674.7|39
1630914070000|2021-09-06 07:41:10|85714.2|85689.2|85727|85677|85728.8|85690.4|85713.8|85676|36
1630914080000|2021-09-06 07:41:20|85727.3|85677.3|85727.1|85677.1|85728.8|85690|85715|85676|53
1630914090000|2021-09-06 07:41:30|85726.8|85676.8|85721.1|85696.1|85732.5|85696.1|85718|85676.7|49
1630914100000|2021-09-06 07:41:40|85733.6|85683.6|85725.3|85700.3|85736.4|85702.5|85722.9|85683.6|31
1630914110000|2021-09-06 07:41:50|85724.9|85699.9|85736.7|85686.7|85736.7|85701.8|85724.1|85686.2|34
1630914120000|2021-09-06 07:42:00|85736.5|85686.5|85720.4|85695.4|85736.7|85695.4|85720.4|85683.2|28
1630914130000|2021-09-06 07:42:10|85720.3|85695.3|85724.8|85699.8|85735.9|85700|85720.2|85684|35
1630914140000|2021-09-06 07:42:20|85737.5|85687.5|85735.2|85685.2|85737.5|85687.5|85733.2|85683.2|32
1630914150000|2021-09-06 07:42:30|85734.8|85684.8|85734.4|85684.4|85737.1|85698.4|85721.1|85684.1|41
1630914160000|2021-09-06 07:42:40|85733.7|85683.7|85733.7|85683.7|85735.2|85685.2|85733|85683|30
1630914170000|2021-09-06 07:42:50|85733.6|85683.6|85732.9|85682.9|85733.8|85683.8|85732.9|85682.9|20
1630914180000|2021-09-06 07:43:00|85732.8|85682.8|85730.1|85680.1|85732.8|85692|85717|85678.9|32
1630914190000|2021-09-06 07:43:10|85717|85692|85732.5|85682.5|85732.8|85694.5|85716.1|85682.2|27
1630914200000|2021-09-06 07:43:20|85732.3|85682.3|85720.3|85695.3|85733.6|85697.2|85719.7|85681|27
1630914210000|2021-09-06 07:43:30|85719.9|85694.9|85733.7|85683.7|85735.1|85696.5|85719.9|85683.7|22
1630914220000|2021-09-06 07:43:40|85734.5|85684.5|85726.9|85701.9|85735|85703.4|85724.8|85684|37
1630914230000|2021-09-06 07:43:50|85726.8|85701.8|85724.3|85699.3|85727.1|85702.1|85724.1|85699.1|40
1630914240000|2021-09-06 07:44:00|85725.1|85700.1|85722.8|85697.8|85737|85700.1|85720.2|85684.3|40
1630914250000|2021-09-06 07:44:10|85723.6|85698.6|85722.9|85697.9|85723.6|85698.6|85722.6|85697.6|25
1630914260000|2021-09-06 07:44:20|85723.4|85698.4|85723.5|85698.5|85724.9|85699.9|85723|85698|26
1630914270000|2021-09-06 07:44:30|85723.6|85698.6|85726.2|85701.2|85727|85702|85723.6|85698.6|47
1630914280000|2021-09-06 07:44:40|85727.1|85702.1|85747.6|85697.6|85747.6|85709.2|85724.7|85691.4|44
1630914290000|2021-09-06 07:44:50|85747.1|85697.1|85747.8|85697.8|85749.3|85709|85733.2|85696.5|31
1630914300000|2021-09-06 07:45:00|85747.4|85697.4|85748.3|85698.3|85748.7|85698.7|85746.9|85696.9|34
1630914310000|2021-09-06 07:45:10|85747.4|85697.4|85754.8|85704.8|85757|85707|85747.3|85697.3|48
1630914320000|2021-09-06 07:45:20|85754.5|85704.5|85751.8|85701.8|85754.9|85704.9|85751.3|85701.3|35
1630914330000|2021-09-06 07:45:30|85751.4|85701.4|85749.8|85699.8|85752.2|85711.8|85734.6|85698.6|48
1630914340000|2021-09-06 07:45:40|85750.8|85700.8|85748.4|85698.4|85750.8|85700.8|85748.1|85698.1|31
1630914350000|2021-09-06 07:45:50|85748.1|85698.1|85744.7|85694.7|85749|85699|85744.3|85694.3|33
1630914360000|2021-09-06 07:46:00|85745.7|85695.7|85744.5|85694.5|85745.8|85695.8|85743.7|85693.7|32
1630914370000|2021-09-06 07:46:10|85744.3|85694.3|85744.5|85694.5|85746.5|85696.5|85744.1|85694.1|38
1630914380000|2021-09-06 07:46:20|85744.1|85694.1|85743.2|85693.2|85745.2|85695.2|85742.8|85692.8|40
1630914390000|2021-09-06 07:46:30|85743.1|85693.1|85744.8|85694.8|85744.8|85694.8|85742.7|85692.7|28
1630914400000|2021-09-06 07:46:40|85745|85695|85746.5|85696.5|85747.5|85697.5|85745|85695|27
1630914410000|2021-09-06 07:46:50|85746.7|85696.7|85746|85696|85746.9|85696.9|85746|85696|23
1630914420000|2021-09-06 07:47:00|85746.3|85696.3|85746.2|85696.2|85746.7|85696.7|85746|85696|20
1630914430000|2021-09-06 07:47:10|85746.3|85696.3|85752.2|85702.2|85752.2|85710.2|85733.7|85696.3|39
1630914440000|2021-09-06 07:47:20|85739.4|85714.4|85743.1|85718.1|85754.9|85719.3|85739.4|85702.8|49
1630914450000|2021-09-06 07:47:30|85743.8|85718.8|85743.1|85718.1|85744.1|85719.1|85742.9|85717.9|35
1630914460000|2021-09-06 07:47:40|85743.5|85718.5|85743.8|85718.8|85743.9|85718.9|85743.1|85718.1|30
1630914470000|2021-09-06 07:47:50|85743.6|85718.6|85743.4|85718.4|85743.8|85718.8|85742.5|85717.5|27
1630914480000|2021-09-06 07:48:00|85743.1|85718.1|85742.3|85717.3|85755.5|85718.1|85741.1|85702.8|39
1630914490000|2021-09-06 07:48:10|85742.5|85717.5|85741.6|85716.6|85743.7|85718.7|85740.8|85715.8|43
1630914500000|2021-09-06 07:48:20|85741.5|85716.5|85741.9|85716.9|85741.9|85716.9|85740.8|85715.8|33
1630914510000|2021-09-06 07:48:30|85741.5|85716.5|85740.9|85715.9|85742.6|85717.6|85740.5|85715.5|36
1630914520000|2021-09-06 07:48:40|85740.4|85715.4|85740.4|85715.4|85742.3|85717.3|85739|85714|58
1630914530000|2021-09-06 07:48:50|85740.2|85715.2|85741|85716|85741.9|85716.9|85739.7|85714.7|36
1630914540000|2021-09-06 07:49:00|85740.9|85715.9|85740.6|85715.6|85741|85716|85739.2|85714.2|19
1630914550000|2021-09-06 07:49:10|85740.5|85715.5|85740.8|85715.8|85740.9|85715.9|85739|85714|34
1630914560000|2021-09-06 07:49:20|85740.7|85715.7|85729.5|85704.5|85741|85716|85729.5|85704.5|46
1630914570000|2021-09-06 07:49:30|85730.5|85705.5|85741|85691|85743.2|85707.2|85726.8|85689.1|58
1630914580000|2021-09-06 07:49:40|85741.5|85691.5|85743.2|85693.2|85743.6|85693.6|85739.6|85689.6|52
1630914590000|2021-09-06 07:49:50|85742.9|85692.9|85743.8|85693.8|85745.2|85695.2|85742|85692|51
1630914600000|2021-09-06 07:50:00|85743.3|85693.3|85733.1|85708.1|85743.7|85708.1|85730.5|85693.2|24
1630914610000|2021-09-06 07:50:10|85732.8|85707.8|85745.1|85695.1|85745.2|85707.9|85730.9|85695.1|25
1630914620000|2021-09-06 07:50:20|85744.2|85694.2|85743.8|85693.8|85746|85696|85741.5|85691.5|21
1630914630000|2021-09-06 07:50:30|85744.4|85694.4|85746.1|85696.1|85746.4|85707.4|85729.7|85692.5|37
1630914640000|2021-09-06 07:50:40|85746|85696|85730.7|85705.7|85746|85707|85730.6|85693.7|43
1630914650000|2021-09-06 07:50:50|85731.2|85706.2|85744.5|85694.5|85744.9|85707.8|85731.2|85693|29
1630914660000|2021-09-06 07:51:00|85744.9|85694.9|85742.1|85692.1|85745|85695|85741.9|85691.9|30
1630914670000|2021-09-06 07:51:10|85742.4|85692.4|85744.4|85694.4|85745.2|85695.2|85741.2|85691.2|47
1630914680000|2021-09-06 07:51:20|85744.5|85694.5|85743.1|85693.1|85748.4|85698.4|85743.1|85693.1|36
1630914690000|2021-09-06 07:51:30|85742.4|85692.4|85741.3|85691.3|85746.1|85703.7|85727.8|85689.9|62
1630914700000|2021-09-06 07:51:40|85742.2|85692.2|85722.1|85672.1|85742.2|85692.2|85712.4|85671.5|49
1630914710000|2021-09-06 07:51:50|85722.2|85672.2|85722|85672|85723.9|85673.9|85720.8|85670.8|34
1630914720000|2021-09-06 07:52:00|85721.8|85671.8|85702.9|85677.9|85722.1|85678.1|85701.7|85665.1|42
1630914730000|2021-09-06 07:52:10|85703|85678|85714.3|85664.3|85716.1|85678|85702.9|85664.3|40
1630914740000|2021-09-06 07:52:20|85715.6|85665.6|85711.6|85661.6|85715.6|85665.6|85710.5|85660.5|52
1630914750000|2021-09-06 07:52:30|85711.8|85661.8|85696.7|85671.7|85712.4|85671.7|85696.7|85659.9|31
1630914760000|2021-09-06 07:52:40|85695.4|85670.4|85696.4|85671.4|85707.9|85671.7|85695|85657.9|40
1630914770000|2021-09-06 07:52:50|85696.3|85671.3|85696.6|85671.6|85697|85672|85696.1|85671.1|27
1630914780000|2021-09-06 07:53:00|85696.4|85671.4|85693|85668|85705.3|85671.5|85692.6|85655.1|30
1630914790000|2021-09-06 07:53:10|85692.8|85667.8|85680.3|85655.3|85694.3|85668.3|85679.8|85641.7|39
1630914800000|2021-09-06 07:53:20|85680.7|85655.7|85690.8|85640.8|85692.6|85655.7|85677.9|85640.8|24
1630914810000|2021-09-06 07:53:30|85690.7|85640.7|85688.8|85638.8|85691.6|85652.1|85677.1|85637.9|28
1630914820000|2021-09-06 07:53:40|85689.1|85639.1|85689.9|85639.9|85692.1|85642.1|85688.3|85638.3|26
1630914830000|2021-09-06 07:53:50|85689.8|85639.8|85681|85656|85689.8|85656.3|85678.5|85639.8|37
1630914840000|2021-09-06 07:54:00|85680.9|85655.9|85681.5|85656.5|85681.8|85656.8|85680.8|85655.8|23
1630914850000|2021-09-06 07:54:10|85681.6|85656.6|85681.1|85656.1|85681.8|85656.8|85681.1|85656.1|15
1630914860000|2021-09-06 07:54:20|85681.4|85656.4|85681.6|85656.6|85682.6|85657.6|85680.2|85655.2|35
1630914870000|2021-09-06 07:54:30|85681.9|85656.9|85684|85659|85684|85659|85681.5|85656.5|27
1630914880000|2021-09-06 07:54:40|85683.8|85658.8|85683|85658|85683.8|85658.8|85682.6|85657.6|17
1630914890000|2021-09-06 07:54:50|85683.2|85658.2|85684.2|85659.2|85684.9|85659.9|85683.2|85658.2|23
1630914900000|2021-09-06 07:55:00|85684.3|85659.3|85688.8|85663.8|85690.9|85665.9|85684.3|85659.3|39
1630914910000|2021-09-06 07:55:10|85692|85667|85695|85670|85697|85672|85692|85667|29
1630914920000|2021-09-06 07:55:20|85695.3|85670.3|85693.9|85668.9|85696.1|85671.1|85693.9|85668.9|34
1630914930000|2021-09-06 07:55:30|85693.7|85668.7|85694|85669|85695.1|85670.1|85693.3|85668.3|31
1630914940000|2021-09-06 07:55:40|85694.1|85669.1|85697.9|85672.9|85699.3|85674.3|85693.7|85668.7|31
1630914950000|2021-09-06 07:55:50|85697.3|85672.3|85725|85675|85725|85680|85697.3|85664.1|51
1630914960000|2021-09-06 07:56:00|85725.6|85675.6|85715.5|85690.5|85727.5|85690.6|85710.8|85673.4|63
1630914970000|2021-09-06 07:56:10|85715.8|85690.8|85717|85692|85717.3|85692.3|85715.3|85690.3|41
1630914980000|2021-09-06 07:56:20|85717.3|85692.3|85717.1|85692.1|85717.6|85692.6|85716.8|85691.8|21
1630914990000|2021-09-06 07:56:30|85717|85692|85720.5|85695.5|85734.1|85696.8|85716.4|85683.1|50
1630915000000|2021-09-06 07:56:40|85720.7|85695.7|85715.5|85690.5|85729.5|85695.8|85715.3|85679.1|57
1630915010000|2021-09-06 07:56:50|85714.4|85689.4|85717.2|85692.2|85718|85693|85714.4|85689.4|43
1630915020000|2021-09-06 07:57:00|85717.6|85692.6|85719.2|85694.2|85723|85698|85717.4|85692.4|52
1630915030000|2021-09-06 07:57:10|85718.9|85693.9|85720.4|85695.4|85721.2|85696.2|85718.9|85693.9|27
1630915040000|2021-09-06 07:57:20|85720.9|85695.9|85721.5|85696.5|85722.8|85697.8|85720.5|85695.5|38
1630915050000|2021-09-06 07:57:30|85721.8|85696.8|85730.9|85680.9|85730.9|85696.8|85712.6|85680.2|62
1630915060000|2021-09-06 07:57:40|85731.1|85681.1|85719|85694|85731.1|85695.2|85718.1|85680.3|32
1630915070000|2021-09-06 07:57:50|85717.5|85692.5|85718.1|85693.1|85719.7|85694.7|85715.9|85690.9|28
1630915080000|2021-09-06 07:58:00|85717.7|85692.7|85718.2|85693.2|85718.3|85693.3|85716.3|85691.3|33
1630915090000|2021-09-06 07:58:10|85718.5|85693.5|85721.8|85696.8|85722.8|85697.8|85718|85693|29
1630915100000|2021-09-06 07:58:20|85722.1|85697.1|85719.6|85694.6|85724|85699|85719.2|85694.2|53
1630915110000|2021-09-06 07:58:30|85719.5|85694.5|85718.5|85693.5|85722.7|85697.7|85718.3|85693.3|41
1630915120000|2021-09-06 07:58:40|85718.4|85693.4|85718|85693|85718.4|85693.4|85717.3|85692.3|26
1630915130000|2021-09-06 07:58:50|85717.9|85692.9|85713.8|85688.8|85718|85693|85713.8|85688.8|39
1630915140000|2021-09-06 07:59:00|85714.1|85689.1|85707.6|85682.6|85724.2|85690.2|85706.4|85668.4|47
1630915150000|2021-09-06 07:59:10|85707.4|85682.4|85707.8|85682.8|85709.5|85684.5|85707.1|85682.1|28
1630915160000|2021-09-06 07:59:20|85707.5|85682.5|85706.8|85681.8|85708.5|85683.5|85705.2|85680.2|37
1630915170000|2021-09-06 07:59:30|85706.9|85681.9|85706.1|85681.1|85707.2|85682.2|85705.3|85680.3|33
1630915180000|2021-09-06 07:59:40|85705.4|85680.4|85703.7|85678.7|85705.4|85680.4|85702|85677|54
1630915190000|2021-09-06 07:59:50|85703.8|85678.8|85701.8|85676.8|85704.3|85679.3|85701.2|85676.2|31
1630915200000|2021-09-06 08:00:00|85700.2|85675.2|85699.5|85674.5|85700.2|85675.2|85696.6|85671.6|52
1630915210000|2021-09-06 08:00:10|85699|85674|85701|85676|85701.2|85676.2|85696.5|85671.5|39
1630915220000|2021-09-06 08:00:20|85701.2|85676.2|85701|85676|85701.5|85676.5|85700.3|85675.3|24
1630915230000|2021-09-06 08:00:30|85700.9|85675.9|85697|85672|85700.9|85675.9|85696.6|85671.6|28
1630915240000|2021-09-06 08:00:40|85697.2|85672.2|85699.4|85674.4|85699.4|85674.4|85695.6|85670.6|40
1630915250000|2021-09-06 08:00:50|85699.9|85674.9|85699.9|85674.9|85701.3|85676.3|85698.4|85673.4|31
1630915260000|2021-09-06 08:01:00|85700.4|85675.4|85711.8|85686.8|85711.8|85686.8|85700.4|85675.4|46
1630915270000|2021-09-06 08:01:10|85711.3|85686.3|85713.1|85688.1|85714.1|85689.1|85709.5|85684.5|51
1630915280000|2021-09-06 08:01:20|85712.8|85687.8|85715.7|85690.7|85716.4|85691.4|85711.7|85686.7|35
1630915290000|2021-09-06 08:01:30|85712.9|85687.9|85706.2|85681.2|85720|85687.9|85705.8|85667.9|51
1630915300000|2021-09-06 08:01:40|85706.4|85681.4|85707.7|85682.7|85707.7|85682.7|85705.6|85680.6|26
1630915310000|2021-09-06 08:01:50|85707.6|85682.6|85701.3|85676.3|85707.6|85682.6|85701.3|85676.3|37
1630915320000|2021-09-06 08:02:00|85701.5|85676.5|85704.1|85679.1|85704.4|85679.4|85699.6|85674.6|45
1630915330000|2021-09-06 08:02:10|85703.5|85678.5|85703.8|85678.8|85706.5|85681.5|85703.1|85678.1|35
1630915340000|2021-09-06 08:02:20|85704|85679|85705.1|85680.1|85708.1|85683.1|85703.1|85678.1|31
1630915350000|2021-09-06 08:02:30|85705.6|85680.6|85702.5|85677.5|85707.1|85682.1|85702.5|85677.5|41
1630915360000|2021-09-06 08:02:40|85702.8|85677.8|85703.9|85678.9|85705.6|85680.6|85702.7|85677.7|27
1630915370000|2021-09-06 08:02:50|85704|85679|85704.6|85679.6|85704.7|85679.7|85702.2|85677.2|24
1630915380000|2021-09-06 08:03:00|85704.4|85679.4|85705.5|85680.5|85710|85685|85704.4|85679.4|46
1630915390000|2021-09-06 08:03:10|85709.6|85684.6|85710.9|85685.9|85712.1|85687.1|85708.9|85683.9|42
1630915400000|2021-09-06 08:03:20|85711|85686|85708.4|85683.4|85711|85686|85706.7|85681.7|25
1630915410000|2021-09-06 08:03:30|85708.2|85683.2|85702.5|85677.5|85708.2|85683.2|85701.7|85676.7|49
1630915420000|2021-09-06 08:03:40|85701.6|85676.6|85701.5|85676.5|85702.9|85677.9|85700.5|85675.5|43
1630915430000|2021-09-06 08:03:50|85702.1|85677.1|85699|85674|85704|85679|85696.8|85671.8|50
1630915440000|2021-09-06 08:04:00|85698.2|85673.2|85690.4|85665.4|85700.4|85675.4|85690|85665|42
1630915450000|2021-09-06 08:04:10|85690.3|85665.3|85691.1|85666.1|85691.7|85666.7|85689.9|85664.9|25
1630915460000|2021-09-06 08:04:20|85690.6|85665.6|85693.2|85668.2|85694|85669|85690.3|85665.3|44
1630915470000|2021-09-06 08:04:30|85693.1|85668.1|85693.4|85668.4|85693.8|85668.8|85690.7|85665.7|36
1630915480000|2021-09-06 08:04:40|85693.5|85668.5|85691.3|85666.3|85693.7|85668.7|85689.3|85664.3|36
1630915490000|2021-09-06 08:04:50|85690.8|85665.8|85692.2|85667.2|85692.8|85667.8|85690.8|85665.8|23
1630915500000|2021-09-06 08:05:00|85692.1|85667.1|85690.8|85665.8|85692.7|85667.7|85690.3|85665.3|39
1630915510000|2021-09-06 08:05:10|85691|85666|85689.1|85664.1|85692.3|85667.3|85688.5|85663.5|31
1630915520000|2021-09-06 08:05:20|85689.2|85664.2|85688.7|85663.7|85689.5|85664.5|85688.7|85663.7|23
1630915530000|2021-09-06 08:05:30|85688.5|85663.5|85693.4|85668.4|85693.6|85668.6|85688.5|85663.5|37
1630915540000|2021-09-06 08:05:40|85693.6|85668.6|85690.6|85665.6|85693.6|85668.6|85689.4|85664.4|30
1630915550000|2021-09-06 08:05:50|85690.2|85665.2|85687.3|85662.3|85690.7|85665.7|85685.3|85660.3|30
1630915560000|2021-09-06 08:06:00|85686.8|85661.8|85687.5|85662.5|85688.4|85663.4|85685.8|85660.8|22
1630915570000|2021-09-06 08:06:10|85687.3|85662.3|85686.3|85661.3|85687.3|85662.3|85686|85661|20
1630915580000|2021-09-06 08:06:20|85686.4|85661.4|85685.8|85660.8|85686.5|85661.5|85685.4|85660.4|23
1630915590000|2021-09-06 08:06:30|85685.7|85660.7|85685.7|85660.7|85686.5|85661.5|85685|85660|24
1630915600000|2021-09-06 08:06:40|85685.9|85660.9|85686.7|85661.7|85686.7|85661.7|85683.4|85658.4|17
1630915610000|2021-09-06 08:06:50|85685.7|85660.7|85686.1|85661.1|85687.4|85662.4|85684.9|85659.9|23
1630915620000|2021-09-06 08:07:00|85686|85661|85686.9|85661.9|85689.1|85664.1|85685.7|85660.7|33
1630915630000|2021-09-06 08:07:10|85687.1|85662.1|85687.7|85662.7|85688.3|85663.3|85686.1|85661.1|25
1630915640000|2021-09-06 08:07:20|85687.8|85662.8|85683.6|85658.6|85688.6|85663.6|85682.4|85657.4|41
1630915650000|2021-09-06 08:07:30|85683.8|85658.8|85682.9|85657.9|85684.4|85659.4|85682.9|85657.9|24
1630915660000|2021-09-06 08:07:40|85683.8|85658.8|85686.7|85661.7|85688.8|85663.8|85683.3|85658.3|39
1630915670000|2021-09-06 08:07:50|85686.6|85661.6|85686.8|85661.8|85687.1|85662.1|85685.9|85660.9|27
1630915680000|2021-09-06 08:08:00|85686.5|85661.5|85686.2|85661.2|85686.5|85661.5|85685.7|85660.7|14
1630915690000|2021-09-06 08:08:10|85686.4|85661.4|85686.4|85661.4|85687|85662|85686.1|85661.1|11
1630915700000|2021-09-06 08:08:20|85686.5|85661.5|85686.8|85661.8|85689.6|85664.6|85686.2|85661.2|33
1630915710000|2021-09-06 08:08:30|85687.3|85662.3|85685.8|85660.8|85687.7|85662.7|85685.7|85660.7|30
1630915720000|2021-09-06 08:08:40|85685.9|85660.9|85689.5|85664.5|85689.5|85664.5|85685.5|85660.5|25
1630915730000|2021-09-06 08:08:50|85688.9|85663.9|85687.7|85662.7|85688.9|85663.9|85686.9|85661.9|28
1630915740000|2021-09-06 08:09:00|85687.8|85662.8|85688.3|85663.3|85689.3|85664.3|85687.2|85662.2|21
1630915750000|2021-09-06 08:09:10|85688.5|85663.5|85689.1|85664.1|85689.6|85664.6|85688.1|85663.1|30
1630915760000|2021-09-06 08:09:20|85688.9|85663.9|85689.5|85664.5|85691|85666|85687.9|85662.9|39
1630915770000|2021-09-06 08:09:30|85689.3|85664.3|85688.8|85663.8|85689.4|85664.4|85688.3|85663.3|28
1630915780000|2021-09-06 08:09:40|85688.7|85663.7|85689.5|85664.5|85690.5|85665.5|85687.1|85662.1|36
1630915790000|2021-09-06 08:09:50|85690.1|85665.1|85692.3|85667.3|85693|85668|85689.9|85664.9|30
1630915800000|2021-09-06 08:10:00|85691.7|85666.7|85691.7|85666.7|85692|85667|85691.3|85666.3|18
1630915810000|2021-09-06 08:10:10|85691.8|85666.8|85693.8|85668.8|85693.8|85668.8|85691.8|85666.8|25
1630915820000|2021-09-06 08:10:20|85693.1|85668.1|85692.7|85667.7|85693.4|85668.4|85692.6|85667.6|20
1630915830000|2021-09-06 08:10:30|85692.9|85667.9|85691.9|85666.9|85692.9|85667.9|85691.3|85666.3|30
1630915840000|2021-09-06 08:10:40|85691.8|85666.8|85692|85667|85692.2|85667.2|85691.4|85666.4|20
1630915850000|2021-09-06 08:10:50|85691.9|85666.9|85692.2|85667.2|85692.8|85667.8|85690.4|85665.4|37
1630915860000|2021-09-06 08:11:00|85691.7|85666.7|85688.1|85663.1|85692|85667|85687.4|85662.4|32
1630915870000|2021-09-06 08:11:10|85688|85663|85684.4|85659.4|85688.5|85663.5|85684.4|85659.4|48
1630915880000|2021-09-06 08:11:20|85684.8|85659.8|85683.5|85658.5|85684.9|85659.9|85683.3|85658.3|22
1630915890000|2021-09-06 08:11:30|85683.1|85658.1|85683.6|85658.6|85684.1|85659.1|85682.8|85657.8|19
1630915900000|2021-09-06 08:11:40|85683.7|85658.7|85682.4|85657.4|85684.2|85659.2|85682|85657|41
1630915910000|2021-09-06 08:11:50|85682.3|85657.3|85679.4|85654.4|85682.3|85657.3|85679.1|85654.1|50
1630915920000|2021-09-06 08:12:00|85679.7|85654.7|85680.4|85655.4|85680.6|85655.6|85679.6|85654.6|30
1630915930000|2021-09-06 08:12:10|85680.3|85655.3|85682.1|85657.1|85682.1|85657.1|85679.7|85654.7|19
1630915940000|2021-09-06 08:12:20|85682.2|85657.2|85682.6|85657.6|85683.1|85658.1|85682.2|85657.2|27
1630915950000|2021-09-06 08:12:30|85683|85658|85687.5|85662.5|85687.5|85662.5|85682.6|85657.6|24
1630915960000|2021-09-06 08:12:40|85688|85663|85689.2|85664.2|85691.2|85666.2|85688|85663|41
1630915970000|2021-09-06 08:12:50|85689.5|85664.5|85687.4|85662.4|85689.6|85664.6|85687.2|85662.2|25
1630915980000|2021-09-06 08:13:00|85687.6|85662.6|85688|85663|85688.3|85663.3|85687.6|85662.6|16
1630915990000|2021-09-06 08:13:10|85688.2|85663.2|85683.9|85658.9|85688.3|85663.3|85683.4|85658.4|16
1630916000000|2021-09-06 08:13:20|85683.7|85658.7|85683.1|85658.1|85684|85659|85683|85658|23
1630916010000|2021-09-06 08:13:30|85683.2|85658.2|85683.1|85658.1|85683.7|85658.7|85683.1|85658.1|20
1630916020000|2021-09-06 08:13:40|85683.3|85658.3|85684|85659|85684.4|85659.4|85683.2|85658.2|20
1630916030000|2021-09-06 08:13:50|85683.8|85658.8|85682.5|85657.5|85685.1|85660.1|85682.5|85657.5|30
1630916040000|2021-09-06 08:14:00|85683.7|85658.7|85682|85657|85684.2|85659.2|85682|85657|18
1630916050000|2021-09-06 08:14:10|85682.1|85657.1|85681.8|85656.8|85682.2|85657.2|85681|85656|18
1630916060000|2021-09-06 08:14:20|85681.5|85656.5|85680.8|85655.8|85682|85657|85680.3|85655.3|17
1630916070000|2021-09-06 08:14:30|85680.7|85655.7|85680.7|85655.7|85681.4|85656.4|85680.7|85655.7|16
1630916080000|2021-09-06 08:14:40|85681.1|85656.1|85683.8|85658.8|85684.2|85659.2|85680.9|85655.9|28
1630916090000|2021-09-06 08:14:50|85683.6|85658.6|85684.7|85659.7|85684.7|85659.7|85683.3|85658.3|21
1630916100000|2021-09-06 08:15:00|85684.5|85659.5|85682.3|85657.3|85686.3|85661.3|85682.3|85657.3|39
1630916110000|2021-09-06 08:15:10|85682.4|85657.4|85682.7|85657.7|85683.7|85658.7|85681.8|85656.8|32
1630916120000|2021-09-06 08:15:20|85682.8|85657.8|85680.7|85655.7|85683|85658|85680.7|85655.7|24
1630916130000|2021-09-06 08:15:30|85680.8|85655.8|85686.7|85661.7|85689.7|85664.7|85680.8|85655.8|39
1630916140000|2021-09-06 08:15:40|85686.6|85661.6|85686.5|85661.5|85689.6|85664.6|85684.3|85659.3|44
1630916150000|2021-09-06 08:15:50|85686.2|85661.2|85684.2|85659.2|85688.9|85663.9|85684|85659|49
1630916160000|2021-09-06 08:16:00|85683.9|85658.9|85680.8|85655.8|85684.1|85659.1|85679.8|85654.8|48
1630916170000|2021-09-06 08:16:10|85680.9|85655.9|85685.5|85660.5|85687.2|85662.2|85680.2|85655.2|40
1630916180000|2021-09-06 08:16:20|85685.4|85660.4|85684.6|85659.6|85685.4|85660.4|85684.4|85659.4|17
1630916190000|2021-09-06 08:16:30|85685.2|85660.2|85683.5|85658.5|85685.9|85660.9|85683.1|85658.1|22
1630916200000|2021-09-06 08:16:40|85683.6|85658.6|85680.9|85655.9|85683.7|85658.7|85679.7|85654.7|38
1630916210000|2021-09-06 08:16:50|85680.3|85655.3|85679.5|85654.5|85684.6|85659.6|85678.9|85653.9|51
1630916220000|2021-09-06 08:17:00|85679|85654|85678.6|85653.6|85680.2|85655.2|85675.9|85650.9|37
1630916230000|2021-09-06 08:17:10|85678.1|85653.1|85678.2|85653.2|85679.2|85654.2|85676.6|85651.6|32
1630916240000|2021-09-06 08:17:20|85676.8|85651.8|85677.5|85652.5|85679.3|85654.3|85673.8|85648.8|35
1630916250000|2021-09-06 08:17:30|85677.9|85652.9|85677.3|85652.3|85678.7|85653.7|85677.2|85652.2|23
1630916260000|2021-09-06 08:17:40|85677.1|85652.1|85676.8|85651.8|85678.3|85653.3|85676.1|85651.1|25
1630916270000|2021-09-06 08:17:50|85676.6|85651.6|85676.9|85651.9|85677.6|85652.6|85675.3|85650.3|34
1630916280000|2021-09-06 08:18:00|85676.7|85651.7|85677.5|85652.5|85679|85654|85672.8|85647.8|29
1630916290000|2021-09-06 08:18:10|85677.8|85652.8|85678.8|85653.8|85678.9|85653.9|85676.6|85651.6|34
1630916300000|2021-09-06 08:18:20|85678.7|85653.7|85678.5|85653.5|85679.2|85654.2|85678.4|85653.4|12
1630916310000|2021-09-06 08:18:30|85678.6|85653.6|85682.1|85657.1|85682.8|85657.8|85677.8|85652.8|28
1630916320000|2021-09-06 08:18:40|85682.3|85657.3|85678.9|85653.9|85682.3|85657.3|85677.2|85652.2|23
1630916330000|2021-09-06 08:18:50|85679|85654|85678.7|85653.7|85679|85654|85677.1|85652.1|20
1630916340000|2021-09-06 08:19:00|85678.4|85653.4|85674.7|85649.7|85678.7|85653.7|85674.4|85649.4|19
1630916350000|2021-09-06 08:19:10|85675.2|85650.2|85671.8|85646.8|85675.8|85650.8|85671.5|85646.5|43
1630916360000|2021-09-06 08:19:20|85671.4|85646.4|85670.2|85645.2|85672.3|85647.3|85670.1|85645.1|21
1630916370000|2021-09-06 08:19:30|85670.3|85645.3|85683.8|85658.8|85684.1|85659.1|85670.3|85645.3|45
1630916380000|2021-09-06 08:19:40|85683.4|85658.4|85679.2|85654.2|85683.8|85658.8|85678.8|85653.8|39
1630916390000|2021-09-06 08:19:50|85679.5|85654.5|85679.7|85654.7|85680.2|85655.2|85678.7|85653.7|21
1630916400000|2021-09-06 08:20:00|85679.5|85654.5|85682.8|85657.8|85683.8|85658.8|85679.3|85654.3|27
1630916410000|2021-09-06 08:20:10|85684.4|85659.4|85683.7|85658.7|85684.7|85659.7|85682.6|85657.6|29
1630916420000|2021-09-06 08:20:20|85683|85658|85684.4|85659.4|85684.5|85659.5|85682.7|85657.7|21
1630916430000|2021-09-06 08:20:30|85684.3|85659.3|85683.8|85658.8|85685.4|85660.4|85682.9|85657.9|39
1630916440000|2021-09-06 08:20:40|85683.9|85658.9|85684.3|85659.3|85685.4|85660.4|85681.6|85656.6|42
1630916450000|2021-09-06 08:20:50|85684.9|85659.9|85691.7|85666.7|85704|85667.2|85683.8|85652.7|38
1630916460000|2021-09-06 08:21:00|85691.4|85666.4|85686.6|85661.6|85691.8|85666.8|85686.2|85661.2|52
1630916470000|2021-09-06 08:21:10|85686.4|85661.4|85686.7|85661.7|85688.5|85663.5|85685.6|85660.6|27
1630916480000|2021-09-06 08:21:20|85686.9|85661.9|85685.1|85660.1|85687|85662|85684.2|85659.2|25
1630916490000|2021-09-06 08:21:30|85684.8|85659.8|85686.2|85661.2|85687.5|85662.5|85684.3|85659.3|42
1630916500000|2021-09-06 08:21:40|85686.3|85661.3|85685.2|85660.2|85687.1|85662.1|85685.2|85660.2|21
1630916510000|2021-09-06 08:21:50|85685.3|85660.3|85689.8|85664.8|85690.6|85665.6|85685.3|85660.3|34
1630916520000|2021-09-06 08:22:00|85689.9|85664.9|85687.7|85662.7|85690.3|85665.3|85686.9|85661.9|35
1630916530000|2021-09-06 08:22:10|85687.5|85662.5|85688|85663|85688.2|85663.2|85687.4|85662.4|22
1630916540000|2021-09-06 08:22:20|85688.1|85663.1|85688.2|85663.2|85688.9|85663.9|85687.7|85662.7|24
1630916550000|2021-09-06 08:22:30|85688|85663|85681|85656|85688.1|85663.1|85680.6|85655.6|38
1630916560000|2021-09-06 08:22:40|85680.9|85655.9|85681.2|85656.2|85681.5|85656.5|85680.3|85655.3|19
1630916570000|2021-09-06 08:22:50|85680.6|85655.6|85680.3|85655.3|85680.8|85655.8|85680.3|85655.3|23
1630916580000|2021-09-06 08:23:00|85680.4|85655.4|85676.3|85651.3|85680.5|85655.5|85676.3|85651.3|23
1630916590000|2021-09-06 08:23:10|85676.6|85651.6|85676|85651|85676.8|85651.8|85675.8|85650.8|22
1630916600000|2021-09-06 08:23:20|85675.6|85650.6|85676.4|85651.4|85676.7|85651.7|85675.2|85650.2|34
1630916610000|2021-09-06 08:23:30|85675.6|85650.6|85678.8|85653.8|85679.4|85654.4|85675.2|85650.2|31
1630916620000|2021-09-06 08:23:40|85678.9|85653.9|85680.7|85655.7|85681.6|85656.6|85678.6|85653.6|19
1630916630000|2021-09-06 08:23:50|85680.2|85655.2|85680.6|85655.6|85681|85656|85680.1|85655.1|16
1630916640000|2021-09-06 08:24:00|85680.2|85655.2|85680.8|85655.8|85681|85656|85679.8|85654.8|19
1630916650000|2021-09-06 08:24:10|85680.4|85655.4|85680.4|85655.4|85680.9|85655.9|85679.6|85654.6|20
1630916660000|2021-09-06 08:24:20|85680.3|85655.3|85679.9|85654.9|85681|85656|85679.5|85654.5|17
1630916670000|2021-09-06 08:24:30|85679.8|85654.8|85680.5|85655.5|85680.6|85655.6|85679.4|85654.4|21
1630916680000|2021-09-06 08:24:40|85680.6|85655.6|85679.7|85654.7|85685|85660|85679.6|85654.6|38
1630916690000|2021-09-06 08:24:50|85679.8|85654.8|85680.8|85655.8|85681.5|85656.5|85679.8|85654.8|22
1630916700000|2021-09-06 08:25:00|85680.6|85655.6|85677|85652|85680.7|85655.7|85677|85652|32
1630916710000|2021-09-06 08:25:10|85675.9|85650.9|85672.1|85647.1|85675.9|85650.9|85672.1|85647.1|33
1630916720000|2021-09-06 08:25:20|85672.6|85647.6|85672.2|85647.2|85674.7|85649.7|85671.9|85646.9|33
1630916730000|2021-09-06 08:25:30|85672.4|85647.4|85672.9|85647.9|85673.2|85648.2|85672.4|85647.4|26
1630916740000|2021-09-06 08:25:40|85672.8|85647.8|85673.4|85648.4|85673.6|85648.6|85672.3|85647.3|21
1630916750000|2021-09-06 08:25:50|85673.5|85648.5|85672.4|85647.4|85676.3|85651.3|85671.8|85646.8|38
1630916760000|2021-09-06 08:26:00|85672.1|85647.1|85668.2|85643.2|85672.6|85647.6|85668.2|85643.2|32
1630916770000|2021-09-06 08:26:10|85670.3|85645.3|85662.5|85637.5|85670.3|85645.3|85661.9|85636.9|38
1630916780000|2021-09-06 08:26:20|85663.6|85638.6|85660.4|85635.4|85663.7|85638.7|85660.4|85635.4|46
1630916790000|2021-09-06 08:26:30|85658.5|85633.5|85662.4|85637.4|85662.4|85637.4|85656.6|85631.6|42
1630916800000|2021-09-06 08:26:40|85659.5|85634.5|85654.4|85629.4|85660.6|85635.6|85653.8|85628.8|45
1630916810000|2021-09-06 08:26:50|85654.1|85629.1|85655.8|85630.8|85657.1|85632.1|85651.2|85626.2|39
1630916820000|2021-09-06 08:27:00|85656.1|85631.1|85660|85635|85671.8|85635.1|85656.1|85621.5|43
1630916830000|2021-09-06 08:27:10|85660.1|85635.1|85660.5|85635.5|85660.8|85635.8|85659.9|85634.9|20
1630916840000|2021-09-06 08:27:20|85660.6|85635.6|85660.7|85635.7|85660.9|85635.9|85660.2|85635.2|18
1630916850000|2021-09-06 08:27:30|85660.8|85635.8|85659.9|85634.9|85660.8|85635.8|85659.7|85634.7|18
1630916860000|2021-09-06 08:27:40|85660|85635|85664|85639|85664.1|85639.1|85658.8|85633.8|25
1630916870000|2021-09-06 08:27:50|85663.9|85638.9|85663.7|85638.7|85664.1|85639.1|85661.9|85636.9|18
1630916880000|2021-09-06 08:28:00|85663.6|85638.6|85667.3|85642.3|85669.3|85644.3|85663.6|85638.6|34
1630916890000|2021-09-06 08:28:10|85667.2|85642.2|85666.8|85641.8|85668.2|85643.2|85666.1|85641.1|28
1630916900000|2021-09-06 08:28:20|85666.9|85641.9|85667.5|85642.5|85667.7|85642.7|85666.2|85641.2|24
1630916910000|2021-09-06 08:28:30|85667.8|85642.8|85671.3|85646.3|85671.3|85646.3|85667.3|85642.3|35
1630916920000|2021-09-06 08:28:40|85671.2|85646.2|85668.2|85643.2|85671.2|85646.2|85668.2|85643.2|27
1630916930000|2021-09-06 08:28:50|85668.5|85643.5|85668|85643|85668.9|85643.9|85666.4|85641.4|26
1630916940000|2021-09-06 08:29:00|85668.4|85643.4|85669.3|85644.3|85679.2|85644.4|85666|85628.2|37
1630916950000|2021-09-06 08:29:10|85669.8|85644.8|85670.6|85645.6|85670.7|85645.7|85669.3|85644.3|30
1630916960000|2021-09-06 08:29:20|85670.5|85645.5|85684.3|85634.3|85685.2|85651|85670.1|85634.3|46
1630916970000|2021-09-06 08:29:30|85684.9|85634.9|85684.3|85634.3|85686.5|85648.3|85671.7|85633.7|31
1630916980000|2021-09-06 08:29:40|85666.9|85641.9|85668.2|85618.2|85678.2|85641.9|85666.9|85617.5|54
1630916990000|2021-09-06 08:29:50|85668.8|85618.8|85670.5|85620.5|85670.5|85631.2|85656.2|85617.7|28
1630917000000|2021-09-06 08:30:00|85670.2|85620.2|85672.7|85622.7|85674|85624|85669.4|85619.4|54
1630917010000|2021-09-06 08:30:10|85671.8|85621.8|85661|85636|85672.8|85636.2|85658.3|85621.8|37
1630917020000|2021-09-06 08:30:20|85661.2|85636.2|85660|85635|85662|85637|85659.7|85634.7|30
1630917030000|2021-09-06 08:30:30|85660.2|85635.2|85669.1|85619.1|85670|85635.9|85657.8|85619.1|30
1630917040000|2021-09-06 08:30:40|85669.4|85619.4|85660.2|85635.2|85673.3|85635.3|85659.6|85619.4|31
1630917050000|2021-09-06 08:30:50|85660.3|85635.3|85660.6|85635.6|85660.7|85635.7|85659.5|85634.5|31
1630917060000|2021-09-06 08:31:00|85660.7|85635.7|85661.6|85636.6|85662|85637|85660.7|85635.7|40
1630917070000|2021-09-06 08:31:10|85661.7|85636.7|85661.4|85636.4|85661.7|85636.7|85660.7|85635.7|24
1630917080000|2021-09-06 08:31:20|85661.2|85636.2|85660.6|85635.6|85673.2|85637.3|85659.5|85622.5|30
1630917090000|2021-09-06 08:31:30|85660|85635|85667|85642|85680.9|85643.2|85660|85624.2|44
1630917100000|2021-09-06 08:31:40|85666.9|85641.9|85685.7|85635.7|85686.7|85642.5|85666.9|85629.4|37
1630917110000|2021-09-06 08:31:50|85674.1|85649.1|85678|85628|85683.5|85649.1|85670.3|85628|54
1630917120000|2021-09-06 08:32:00|85678.1|85628.1|85665.1|85640.1|85679.6|85642.6|85664.7|85627.4|44
1630917130000|2021-09-06 08:32:10|85664.6|85639.6|85666.7|85641.7|85666.7|85641.7|85664.4|85639.4|33
1630917140000|2021-09-06 08:32:20|85666.6|85641.6|85672.6|85647.6|85674.3|85649.3|85666.4|85641.4|28
1630917150000|2021-09-06 08:32:30|85685.1|85635.1|85674.5|85649.5|85686.1|85652.6|85673|85635.1|53
1630917160000|2021-09-06 08:32:40|85674.6|85649.6|85683.7|85658.7|85683.7|85658.7|85674.5|85649.5|51
1630917170000|2021-09-06 08:32:50|85683.8|85658.8|85679|85654|85693.5|85659.2|85678.4|85640.9|47
1630917180000|2021-09-06 08:33:00|85679.1|85654.1|85678|85653|85680.1|85655.1|85675.8|85650.8|40
1630917190000|2021-09-06 08:33:10|85678.1|85653.1|85678.6|85653.6|85679|85654|85677.4|85652.4|29
1630917200000|2021-09-06 08:33:20|85678.7|85653.7|85678.9|85653.9|85693.2|85657.4|85677.1|85643.2|40
1630917210000|2021-09-06 08:33:30|85678.7|85653.7|85686|85661|85704.8|85664.6|85675.6|85648.6|50
1630917220000|2021-09-06 08:33:40|85686.3|85661.3|85687.9|85662.9|85688.2|85663.2|85686|85661|43
1630917230000|2021-09-06 08:33:50|85687.8|85662.8|85687.8|85662.8|85687.8|85662.8|85687|85662|34
1630917240000|2021-09-06 08:34:00|85687.6|85662.6|85699.8|85649.8|85700.7|85663.4|85686|85647.5|47
1630917250000|2021-09-06 08:34:10|85700.1|85650.1|85690.8|85665.8|85701.7|85666.8|85690|85650.1|44
1630917260000|2021-09-06 08:34:20|85690.7|85665.7|85690.5|85665.5|85690.9|85665.9|85689.9|85664.9|25
1630917270000|2021-09-06 08:34:30|85690.3|85665.3|85697.8|85647.8|85699.3|85665.3|85689.3|85646.2|35
1630917280000|2021-09-06 08:34:40|85698|85648|85697.6|85647.6|85702.1|85652.1|85696.4|85646.4|49
1630917290000|2021-09-06 08:34:50|85697.5|85647.5|85700.7|85650.7|85701.4|85664.4|85688.1|85647.3|38
1630917300000|2021-09-06 08:35:00|85701.2|85651.2|85700.8|85650.8|85701.6|85651.6|85700.7|85650.7|25
1630917310000|2021-09-06 08:35:10|85700.7|85650.7|85702|85652|85702.3|85652.3|85700.7|85650.7|28
1630917320000|2021-09-06 08:35:20|85702.1|85652.1|85703.1|85653.1|85703.6|85653.6|85702|85652|29
1630917330000|2021-09-06 08:35:30|85703.2|85653.2|85702.7|85652.7|85703.2|85653.2|85702.4|85652.4|21
1630917340000|2021-09-06 08:35:40|85702.4|85652.4|85705|85655|85707.2|85657.2|85702.4|85652.4|43
1630917350000|2021-09-06 08:35:50|85704.6|85654.6|85705.9|85655.9|85706.2|85656.2|85703.5|85653.5|47
1630917360000|2021-09-06 08:36:00|85705.7|85655.7|85696.4|85646.4|85705.7|85655.7|85695.1|85645.1|54
1630917370000|2021-09-06 08:36:10|85696.8|85646.8|85690|85640|85697.2|85653.4|85676.4|85639.7|56
1630917380000|2021-09-06 08:36:20|85689.9|85639.9|85686.8|85636.8|85690.5|85640.5|85684.8|85634.8|58
1630917390000|2021-09-06 08:36:30|85686.6|85636.6|85688.7|85638.7|85688.9|85638.9|85685|85635|43
1630917400000|2021-09-06 08:36:40|85688.4|85638.4|85686.3|85636.3|85690.5|85640.5|85686.3|85636.3|46
1630917410000|2021-09-06 08:36:50|85686.7|85636.7|85684.3|85634.3|85689.8|85639.8|85683.6|85633.6|47
1630917420000|2021-09-06 08:37:00|85685.6|85635.6|85684.8|85634.8|85685.6|85635.6|85683.8|85633.8|33
1630917430000|2021-09-06 08:37:10|85685|85635|85677.7|85627.7|85685|85635|85677.7|85627.7|29
1630917440000|2021-09-06 08:37:20|85678.6|85628.6|85677.7|85627.7|85679.2|85629.2|85675.9|85625.9|53
1630917450000|2021-09-06 08:37:30|85677.2|85627.2|85676|85626|85677.2|85627.2|85675.3|85625.3|46
1630917460000|2021-09-06 08:37:40|85675.8|85625.8|85670.8|85620.8|85675.9|85625.9|85670.6|85620.6|46
1630917470000|2021-09-06 08:37:50|85670.9|85620.9|85677.2|85627.2|85677.7|85627.7|85669|85619|66
1630917480000|2021-09-06 08:38:00|85676.9|85626.9|85673.3|85623.3|85677|85627|85672.6|85622.6|45
1630917490000|2021-09-06 08:38:10|85673.4|85623.4|85667.2|85617.2|85673.4|85623.4|85667.2|85617.2|45
1630917500000|2021-09-06 08:38:20|85667.3|85617.3|85670.6|85620.6|85670.6|85633.4|85654.1|85616.3|53
1630917510000|2021-09-06 08:38:30|85670.5|85620.5|85676.6|85626.6|85678.6|85637|85662|85620.1|49
1630917520000|2021-09-06 08:38:40|85677.3|85627.3|85680.7|85630.7|85680.7|85641.8|85666.3|85626.9|49
1630917530000|2021-09-06 08:38:50|85680.6|85630.6|85671|85646|85681.9|85646.1|85669.5|85630.6|38
1630917540000|2021-09-06 08:39:00|85670.9|85645.9|85670.3|85645.3|85671|85646|85668.1|85643.1|42
1630917550000|2021-09-06 08:39:10|85670.7|85645.7|85670.5|85645.5|85671|85646|85670.4|85645.4|23
1630917560000|2021-09-06 08:39:20|85670.3|85645.3|85683.9|85633.9|85686.8|85647.4|85670.1|85633.7|30
1630917570000|2021-09-06 08:39:30|85684.1|85634.1|85684.1|85634.1|85686.5|85636.5|85682.5|85632.5|48
1630917580000|2021-09-06 08:39:40|85684.2|85634.2|85684.9|85634.9|85685.6|85635.6|85683.9|85633.9|45
1630917590000|2021-09-06 08:39:50|85685.4|85635.4|85685.6|85635.6|85686.1|85636.1|85684.3|85634.3|53
1630917600000|2021-09-06 08:40:00|85685.7|85635.7|85683.6|85633.6|85686.5|85636.5|85683.1|85633.1|50
1630917610000|2021-09-06 08:40:10|85683.2|85633.2|85686.3|85636.3|85687|85637|85682.6|85632.6|42
1630917620000|2021-09-06 08:40:20|85685.7|85635.7|85685.7|85635.7|85686.6|85636.6|85685.2|85635.2|39
1630917630000|2021-09-06 08:40:30|85685.8|85635.8|85685.1|85635.1|85686.5|85636.5|85684.7|85634.7|44
1630917640000|2021-09-06 08:40:40|85685.8|85635.8|85678.9|85628.9|85686|85643|85668|85628|39
1630917650000|2021-09-06 08:40:50|85678.5|85628.5|85680.1|85630.1|85680.1|85630.1|85678.3|85628.3|17
1630917660000|2021-09-06 08:41:00|85680|85630|85679.3|85629.3|85680.4|85630.4|85679.2|85629.2|17
1630917670000|2021-09-06 08:41:10|85679.2|85629.2|85696.1|85646.1|85698.4|85659.9|85675.1|85628.6|33
1630917680000|2021-09-06 08:41:20|85696.3|85646.3|85701.9|85651.9|85702.1|85664.3|85688.1|85645.4|23
1630917690000|2021-09-06 08:41:30|85701|85651|85700.9|85650.9|85702.1|85652.1|85700.5|85650.5|25
1630917700000|2021-09-06 08:41:40|85700.8|85650.8|85699.5|85649.5|85700.8|85650.8|85699.5|85649.5|33
1630917710000|2021-09-06 08:41:50|85699.6|85649.6|85698.3|85648.3|85699.6|85649.6|85698.1|85648.1|36
1630917720000|2021-09-06 08:42:00|85698.4|85648.4|85698|85648|85698.9|85648.9|85697|85647|42
1630917730000|2021-09-06 08:42:10|85697.8|85647.8|85688.7|85663.7|85700.9|85665.1|85687.7|85647.2|56
1630917740000|2021-09-06 08:42:20|85689|85664|85692.4|85667.4|85705.7|85668.4|85688|85655.7|37
1630917750000|2021-09-06 08:42:30|85692.7|85667.7|85692.1|85667.1|85693.6|85668.6|85690.3|85665.3|28
1630917760000|2021-09-06 08:42:40|85691.4|85666.4|85687.9|85662.9|85704.2|85666.5|85686.5|85652.6|42
1630917770000|2021-09-06 08:42:50|85687.4|85662.4|85687.1|85662.1|85688.6|85663.6|85687.1|85662.1|34
1630917780000|2021-09-06 08:43:00|85687|85662|85699.2|85649.2|85701.5|85662|85687|85648|44
1630917790000|2021-09-06 08:43:10|85699.3|85649.3|85700.8|85650.8|85702|85652|85698.8|85648.8|28
1630917800000|2021-09-06 08:43:20|85700.5|85650.5|85701.8|85651.8|85701.8|85651.8|85700.5|85650.5|36
1630917810000|2021-09-06 08:43:30|85701.6|85651.6|85703.7|85653.7|85705|85655|85701.4|85651.4|28
1630917820000|2021-09-06 08:43:40|85703.8|85653.8|85690.9|85665.9|85704.1|85666.6|85690.9|85653.7|16
1630917830000|2021-09-06 08:43:50|85690.8|85665.8|85691.9|85666.9|85692|85667|85690.7|85665.7|13
1630917840000|2021-09-06 08:44:00|85691.7|85666.7|85689.9|85664.9|85701.2|85666.7|85688.3|85649.1|33
1630917850000|2021-09-06 08:44:10|85689.6|85664.6|85695.9|85670.9|85696|85671|85689.6|85664.6|44
1630917860000|2021-09-06 08:44:20|85695.8|85670.8|85710.3|85660.3|85710.4|85672.5|85695.5|85658.8|38
1630917870000|2021-09-06 08:44:30|85709.9|85659.9|85709.5|85659.5|85710.4|85660.4|85708.4|85658.4|28
1630917880000|2021-09-06 08:44:40|85709.7|85659.7|85711.3|85661.3|85712.3|85662.3|85709.7|85659.7|22
1630917890000|2021-09-06 08:44:50|85711.2|85661.2|85707.4|85657.4|85711.6|85661.6|85707.1|85657.1|27
1630917900000|2021-09-06 08:45:00|85707.2|85657.2|85699.8|85674.8|85709.9|85676.3|85696.9|85656.1|36
1630917910000|2021-09-06 08:45:10|85699.2|85674.2|85698.9|85673.9|85711.5|85674.3|85697.3|85660.9|21
1630917920000|2021-09-06 08:45:20|85698.5|85673.5|85710.6|85660.6|85710.6|85674.1|85698.3|85659.7|27
1630917930000|2021-09-06 08:45:30|85710.5|85660.5|85700.7|85675.7|85714|85676.7|85700.5|85660.2|29
1630917940000|2021-09-06 08:45:40|85700.4|85675.4|85710|85660|85713.3|85675.8|85696|85659|25
1630917950000|2021-09-06 08:45:50|85710.2|85660.2|85710.1|85660.1|85710.7|85660.7|85709.5|85659.5|27
1630917960000|2021-09-06 08:46:00|85710|85660|85705.3|85655.3|85710.2|85660.2|85704.7|85654.7|30
1630917970000|2021-09-06 08:46:10|85705.2|85655.2|85705.8|85655.8|85706.6|85656.6|85704.9|85654.9|25
1630917980000|2021-09-06 08:46:20|85705.5|85655.5|85692.5|85667.5|85709.4|85671.8|85692.2|85655.5|33
1630917990000|2021-09-06 08:46:30|85705.1|85655.1|85705.7|85655.7|85707.3|85667.6|85692.1|85654.6|22
1630918000000|2021-09-06 08:46:40|85705.9|85655.9|85707.1|85657.1|85707.6|85657.6|85705.7|85655.7|19
1630918010000|2021-09-06 08:46:50|85707.2|85657.2|85701.9|85651.9|85707.2|85657.2|85700.7|85650.7|43
1630918020000|2021-09-06 08:47:00|85701.7|85651.7|85701.8|85651.8|85702.6|85652.6|85701.5|85651.5|25
1630918030000|2021-09-06 08:47:10|85701.7|85651.7|85699.4|85649.4|85701.8|85651.8|85699.4|85649.4|25
1630918040000|2021-09-06 08:47:20|85699.7|85649.7|85697.4|85647.4|85700.1|85650.1|85697.4|85647.4|19
1630918050000|2021-09-06 08:47:30|85698|85648|85698.5|85648.5|85698.8|85648.8|85696.8|85646.8|24
1630918060000|2021-09-06 08:47:40|85698.2|85648.2|85696.1|85646.1|85698.6|85648.6|85696.1|85646.1|19
1630918070000|2021-09-06 08:47:50|85697.1|85647.1|85689.3|85664.3|85701.9|85665.7|85687.7|85646.8|43
1630918080000|2021-09-06 08:48:00|85689.1|85664.1|85708.3|85658.3|85709.2|85669.8|85689.1|85655.8|42
1630918090000|2021-09-06 08:48:10|85708.7|85658.7|85710.1|85660.1|85711.2|85661.2|85708.2|85658.2|44
1630918100000|2021-09-06 08:48:20|85710|85660|85709.2|85659.2|85710.9|85660.9|85708.6|85658.6|23
1630918110000|2021-09-06 08:48:30|85709.6|85659.6|85709.5|85659.5|85710.6|85660.6|85708.8|85658.8|27
1630918120000|2021-09-06 08:48:40|85709.4|85659.4|85709.9|85659.9|85710.3|85660.3|85708.9|85658.9|28
1630918130000|2021-09-06 08:48:50|85709.8|85659.8|85712.9|85662.9|85715|85665|85709.8|85659.8|43
1630918140000|2021-09-06 08:49:00|85712.8|85662.8|85712.8|85662.8|85714.3|85664.3|85709.8|85659.8|35
1630918150000|2021-09-06 08:49:10|85712.4|85662.4|85712.3|85662.3|85712.9|85662.9|85710.7|85660.7|22
1630918160000|2021-09-06 08:49:20|85712.2|85662.2|85716|85666|85716.8|85666.8|85712.1|85662.1|24
1630918170000|2021-09-06 08:49:30|85716.6|85666.6|85712.1|85662.1|85716.6|85666.6|85712.1|85662.1|27
1630918180000|2021-09-06 08:49:40|85712.3|85662.3|85711|85661|85712.4|85662.4|85709.9|85659.9|28
1630918190000|2021-09-06 08:49:50|85711.1|85661.1|85712.6|85662.6|85713.7|85663.7|85710.6|85660.6|38
1630918200000|2021-09-06 08:50:00|85712.3|85662.3|85710.2|85660.2|85712.3|85662.3|85709.8|85659.8|33
1630918210000|2021-09-06 08:50:10|85710.4|85660.4|85709.3|85659.3|85710.6|85660.6|85707.6|85657.6|29
1630918220000|2021-09-06 08:50:20|85709.4|85659.4|85709.4|85659.4|85709.4|85659.4|85708.7|85658.7|22
1630918230000|2021-09-06 08:50:30|85709.1|85659.1|85711.1|85661.1|85711.1|85661.1|85708.1|85658.1|28
1630918240000|2021-09-06 08:50:40|85710.1|85660.1|85704.6|85654.6|85710.1|85660.1|85704|85654|37
1630918250000|2021-09-06 08:50:50|85703.7|85653.7|85704.4|85654.4|85704.8|85654.8|85703.5|85653.5|20
1630918260000|2021-09-06 08:51:00|85703.9|85653.9|85701.5|85651.5|85704.4|85654.4|85699.3|85649.3|37
1630918270000|2021-09-06 08:51:10|85701.4|85651.4|85700.5|85650.5|85702.9|85652.9|85700|85650|42
1630918280000|2021-09-06 08:51:20|85700.4|85650.4|85700.2|85650.2|85701|85651|85699.3|85649.3|36
1630918290000|2021-09-06 08:51:30|85700.4|85650.4|85700.4|85650.4|85701.1|85651.1|85699.7|85649.7|29
1630918300000|2021-09-06 08:51:40|85700.3|85650.3|85700.5|85650.5|85701|85651|85699.6|85649.6|35
1630918310000|2021-09-06 08:51:50|85700.6|85650.6|85700.2|85650.2|85701.2|85651.2|85700.1|85650.1|22
1630918320000|2021-09-06 08:52:00|85700.1|85650.1|85692.1|85667.1|85705.7|85668.8|85692.1|85649.6|47
1630918330000|2021-09-06 08:52:10|85692.5|85667.5|85702.5|85652.5|85703.3|85667.7|85689.8|85652.2|38
1630918340000|2021-09-06 08:52:20|85702.9|85652.9|85704|85654|85704.8|85654.8|85702.6|85652.6|38
1630918350000|2021-09-06 08:52:30|85704.1|85654.1|85687.6|85662.6|85704.1|85663.3|85685.9|85648.3|46
1630918360000|2021-09-06 08:52:40|85687.3|85662.3|85691.2|85666.2|85691.6|85666.6|85687|85662|35
1630918370000|2021-09-06 08:52:50|85690.7|85665.7|85691.2|85666.2|85692.2|85667.2|85690.5|85665.5|28
1630918380000|2021-09-06 08:53:00|85690.9|85665.9|85707.9|85657.9|85708.4|85671.7|85689.3|85657.6|43
1630918390000|2021-09-06 08:53:10|85708|85658|85699.9|85674.9|85712.1|85675.7|85698.9|85657|37
1630918400000|2021-09-06 08:53:20|85700.7|85675.7|85721|85671|85721|85682.4|85699.7|85669.6|40
1630918410000|2021-09-06 08:53:30|85720.3|85670.3|85720.6|85670.6|85720.7|85670.7|85719.1|85669.1|33
1630918420000|2021-09-06 08:53:40|85720.5|85670.5|85717.9|85667.9|85720.7|85670.7|85717|85667|37
1630918430000|2021-09-06 08:53:50|85718|85668|85720.5|85670.5|85722.8|85672.8|85717.9|85667.9|36
1630918440000|2021-09-06 08:54:00|85720.7|85670.7|85719.7|85669.7|85720.7|85670.7|85717.7|85667.7|37
1630918450000|2021-09-06 08:54:10|85719.2|85669.2|85705.5|85680.5|85719.4|85681.2|85703.7|85663.8|45
1630918460000|2021-09-06 08:54:20|85705.3|85680.3|85703.8|85678.8|85705.8|85680.8|85703.8|85678.8|28
1630918470000|2021-09-06 08:54:30|85703.9|85678.9|85710.2|85660.2|85714.8|85679|85700.3|85659.5|44
1630918480000|2021-09-06 08:54:40|85709.7|85659.7|85704.1|85679.1|85711.8|85680.7|85698.6|85659.7|49
1630918490000|2021-09-06 08:54:50|85716.4|85666.4|85717.5|85667.5|85717.6|85667.6|85715.8|85665.8|35
1630918500000|2021-09-06 08:55:00|85717.6|85667.6|85717.1|85667.1|85718.1|85668.1|85717|85667|18
1630918510000|2021-09-06 08:55:10|85717.2|85667.2|85707.8|85682.8|85717.7|85685.1|85706.3|85667.2|41
1630918520000|2021-09-06 08:55:20|85707.4|85682.4|85720.4|85670.4|85720.5|85682.8|85707.4|85669.8|22
1630918530000|2021-09-06 08:55:30|85720.3|85670.3|85707|85682|85720.4|85682.2|85706.5|85669.8|12
1630918540000|2021-09-06 08:55:40|85706.9|85681.9|85713.9|85663.9|85717.2|85681.9|85702.2|85663.5|40
1630918550000|2021-09-06 08:55:50|85714.4|85664.4|85698.3|85673.3|85716.5|85679|85696.1|85660.2|33
1630918560000|2021-09-06 08:56:00|85697.2|85672.2|85700|85675|85704.6|85679.6|85697.2|85672.2|52
1630918570000|2021-09-06 08:56:10|85699.8|85674.8|85703.8|85678.8|85718.6|85681.8|85697.7|85665.6|43
1630918580000|2021-09-06 08:56:20|85705|85680|85702.5|85677.5|85706.7|85681.7|85699.8|85674.8|57
1630918590000|2021-09-06 08:56:30|85699.6|85674.6|85702|85652|85709.3|85674.6|85699.6|85650.9|48
1630918600000|2021-09-06 08:56:40|85700.5|85650.5|85681.6|85656.6|85700.5|85657.8|85680.6|85641.3|43
1630918610000|2021-09-06 08:56:50|85681.9|85656.9|85688.9|85638.9|85691.2|85656.9|85675.1|85638.1|51
1630918620000|2021-09-06 08:57:00|85689|85639|85672.1|85647.1|85689.8|85648.1|85669.5|85632.5|58
1630918630000|2021-09-06 08:57:10|85671.7|85646.7|85663.6|85638.6|85671.7|85646.7|85662.2|85637.2|48
1630918640000|2021-09-06 08:57:20|85663|85638|85665.5|85640.5|85665.5|85640.5|85653.8|85628.8|49
1630918650000|2021-09-06 08:57:30|85664.9|85639.9|85668.2|85643.2|85668.2|85643.2|85662.1|85637.1|46
1630918660000|2021-09-06 08:57:40|85668.1|85643.1|85668.8|85643.8|85681.9|85646.6|85666.3|85631.9|31
1630918670000|2021-09-06 08:57:50|85668|85643|85673.8|85648.8|85674.6|85649.6|85668|85643|33
1630918680000|2021-09-06 08:58:00|85674.1|85649.1|85680.1|85655.1|85680.8|85655.8|85669.8|85644.8|55
1630918690000|2021-09-06 08:58:10|85679.8|85654.8|85680.1|85655.1|85681.8|85656.8|85679|85654|31
1630918700000|2021-09-06 08:58:20|85680.2|85655.2|85686|85661|85686|85661|85678.1|85653.1|41
1630918710000|2021-09-06 08:58:30|85686.4|85661.4|85684.2|85659.2|85686.4|85661.4|85682.3|85657.3|33
1630918720000|2021-09-06 08:58:40|85684|85659|85684|85659|85687.1|85662.1|85681.9|85656.9|37
1630918730000|2021-09-06 08:58:50|85685.5|85660.5|85684.6|85659.6|85686.4|85661.4|85683.7|85658.7|29
1630918740000|2021-09-06 08:59:00|85684.5|85659.5|85684.9|85659.9|85685.5|85660.5|85684.1|85659.1|25
1630918750000|2021-09-06 08:59:10|85684.7|85659.7|85684.7|85659.7|85688.5|85663.5|85682.3|85657.3|44
1630918760000|2021-09-06 08:59:20|85685|85660|85685.4|85660.4|85686.2|85661.2|85683.3|85658.3|32
1630918770000|2021-09-06 08:59:30|85685.5|85660.5|85697.4|85647.4|85697.4|85660.5|85683.6|85646.2|25
1630918780000|2021-09-06 08:59:40|85697.3|85647.3|85698.1|85648.1|85698.4|85658|85681.4|85644.2|33
1630918790000|2021-09-06 08:59:50|85696.9|85646.9|85685.7|85660.7|85699|85661.7|85684.7|85645|33
1630918800000|2021-09-06 09:00:00|85685.9|85660.9|85681.1|85656.1|85697.5|85660.9|85680.8|85646.1|39
1630918810000|2021-09-06 09:00:10|85681.2|85656.2|85680.8|85655.8|85693.1|85656.9|85678.3|85637.3|48
1630918820000|2021-09-06 09:00:20|85680.6|85655.6|85669|85644|85683|85656.5|85668|85629.5|45
1630918830000|2021-09-06 09:00:30|85667.9|85642.9|85684.3|85634.3|85684.8|85647.6|85667.8|85628.6|48
1630918840000|2021-09-06 09:00:40|85673.3|85648.3|85674.2|85649.2|85674.6|85649.6|85672.6|85647.6|28
1630918850000|2021-09-06 09:00:50|85674|85649|85671.3|85646.3|85674.3|85649.3|85670.7|85645.7|34
1630918860000|2021-09-06 09:01:00|85670.5|85645.5|85669.7|85644.7|85682.3|85645.6|85665.7|85632.1|38
1630918870000|2021-09-06 09:01:10|85669.5|85644.5|85657.2|85632.2|85676.8|85644.6|85656.7|85621.8|43
1630918880000|2021-09-06 09:01:20|85657.6|85632.6|85664.6|85639.6|85664.6|85639.6|85657.6|85632.6|49
1630918890000|2021-09-06 09:01:30|85664|85639|85670.7|85645.7|85682.8|85646.4|85664|85628|35
1630918900000|2021-09-06 09:01:40|85670.4|85645.4|85669.9|85644.9|85673.8|85648.8|85669.1|85644.1|46
1630918910000|2021-09-06 09:01:50|85669.8|85644.8|85674.1|85649.1|85676.6|85651.6|85669|85644|39
1630918920000|2021-09-06 09:02:00|85674|85649|85675.6|85650.6|85675.9|85650.9|85674|85649|37
1630918930000|2021-09-06 09:02:10|85675.5|85650.5|85675.2|85650.2|85675.6|85650.6|85673.9|85648.9|19
1630918940000|2021-09-06 09:02:20|85675.3|85650.3|85675.7|85650.7|85692.2|85652.7|85674.9|85642.2|35
1630918950000|2021-09-06 09:02:30|85675.6|85650.6|85679.2|85654.2|85679.2|85654.2|85672.3|85647.3|45
1630918960000|2021-09-06 09:02:40|85678.9|85653.9|85675.7|85650.7|85691.2|85655|85674.7|85637|43
1630918970000|2021-09-06 09:02:50|85676|85651|85674.6|85649.6|85677.1|85652.1|85674.4|85649.4|33
1630918980000|2021-09-06 09:03:00|85674.4|85649.4|85676.3|85651.3|85676.6|85651.6|85674.1|85649.1|25
1630918990000|2021-09-06 09:03:10|85676.4|85651.4|85677|85652|85677.5|85652.5|85674.5|85649.5|24
1630919000000|2021-09-06 09:03:20|85677.5|85652.5|85689|85639|85690.1|85653.8|85675.8|85638|39
1630919010000|2021-09-06 09:03:30|85688.8|85638.8|85673.2|85648.2|85690.1|85651|85672.5|85637|27
1630919020000|2021-09-06 09:03:40|85684.2|85634.2|85688.2|85638.2|85688.7|85638.7|85684.2|85634.2|33
1630919030000|2021-09-06 09:03:50|85688.1|85638.1|85680.3|85655.3|85688.2|85656.4|85672|85636.1|41
1630919040000|2021-09-06 09:04:00|85680.9|85655.9|85679.2|85654.2|85680.9|85655.9|85679.2|85654.2|14
1630919050000|2021-09-06 09:04:10|85679.1|85654.1|85680.9|85655.9|85683|85658|85679|85654|35
1630919060000|2021-09-06 09:04:20|85680.6|85655.6|85683.8|85658.8|85683.8|85658.8|85680.6|85655.6|20
1630919070000|2021-09-06 09:04:30|85684.3|85659.3|85681.1|85656.1|85684.5|85659.5|85679.8|85654.8|37
1630919080000|2021-09-06 09:04:40|85680.2|85655.2|85678.7|85653.7|85681.1|85656.1|85677.1|85652.1|29
1630919090000|2021-09-06 09:04:50|85679.2|85654.2|85689.4|85664.4|85689.4|85664.4|85678.4|85653.4|43
1630919100000|2021-09-06 09:05:00|85689.5|85664.5|85689.5|85664.5|85692.7|85667.7|85687.3|85662.3|48
1630919110000|2021-09-06 09:05:10|85689.2|85664.2|85686|85661|85690.2|85665.2|85685.4|85660.4|35
1630919120000|2021-09-06 09:05:20|85686.4|85661.4|85687.2|85662.2|85687.4|85662.4|85685.7|85660.7|33
1630919130000|2021-09-06 09:05:30|85687.3|85662.3|85707.4|85682.4|85708.1|85683.1|85686.2|85661.2|42
1630919140000|2021-09-06 09:05:40|85708|85683|85708.7|85683.7|85709.5|85684.5|85706.9|85681.9|32
1630919150000|2021-09-06 09:05:50|85708.8|85683.8|85710.7|85685.7|85711.6|85686.6|85707.4|85682.4|33
1630919160000|2021-09-06 09:06:00|85710.6|85685.6|85711.9|85686.9|85711.9|85686.9|85709.6|85684.6|27
1630919170000|2021-09-06 09:06:10|85711.6|85686.6|85713.7|85688.7|85714.8|85689.8|85711.1|85686.1|30
1630919180000|2021-09-06 09:06:20|85714.1|85689.1|85721.6|85696.6|85721.6|85696.6|85712.7|85687.7|41
1630919190000|2021-09-06 09:06:30|85721.7|85696.7|85721.9|85696.9|85724.7|85699.7|85720.8|85695.8|36
1630919200000|2021-09-06 09:06:40|85721.8|85696.8|85722|85697|85722.2|85697.2|85720.6|85695.6|28
1630919210000|2021-09-06 09:06:50|85722.2|85697.2|85721.1|85696.1|85722.2|85697.2|85720.8|85695.8|13
1630919220000|2021-09-06 09:07:00|85721.2|85696.2|85721.3|85696.3|85722.2|85697.2|85720.9|85695.9|23
1630919230000|2021-09-06 09:07:10|85721.1|85696.1|85721.9|85696.9|85722.1|85697.1|85720.8|85695.8|20
1630919240000|2021-09-06 09:07:20|85722|85697|85716.6|85691.6|85722.6|85697.6|85716.4|85691.4|27
1630919250000|2021-09-06 09:07:30|85717|85692|85714.6|85689.6|85718|85693|85711.4|85686.4|42
1630919260000|2021-09-06 09:07:40|85714.4|85689.4|85714.7|85689.7|85716.3|85691.3|85713.4|85688.4|27
1630919270000|2021-09-06 09:07:50|85715|85690|85713.7|85688.7|85715.5|85690.5|85713.7|85688.7|26
1630919280000|2021-09-06 09:08:00|85713.6|85688.6|85712.9|85687.9|85726.7|85688.9|85709.5|85676.7|42
1630919290000|2021-09-06 09:08:10|85712.3|85687.3|85715.4|85690.4|85715.4|85690.4|85711.1|85686.1|29
1630919300000|2021-09-06 09:08:20|85713.8|85688.8|85716.1|85691.1|85727.7|85692.4|85713.1|85677.7|42
1630919310000|2021-09-06 09:08:30|85716.7|85691.7|85715.4|85690.4|85717.3|85692.3|85714.5|85689.5|34
1630919320000|2021-09-06 09:08:40|85715.5|85690.5|85715.8|85690.8|85716.2|85691.2|85715|85690|26
1630919330000|2021-09-06 09:08:50|85715.9|85690.9|85713.2|85663.2|85716.4|85690.9|85700.1|85663.2|26
1630919340000|2021-09-06 09:09:00|85714.6|85664.6|85708.7|85658.7|85715.5|85665.5|85706.3|85656.3|47
1630919350000|2021-09-06 09:09:10|85709.4|85659.4|85710.1|85660.1|85710.7|85660.7|85709.2|85659.2|22
1630919360000|2021-09-06 09:09:20|85710.2|85660.2|85715.7|85665.7|85716.8|85666.8|85710.2|85660.2|47
1630919370000|2021-09-06 09:09:30|85716.7|85666.7|85717.3|85667.3|85717.3|85667.3|85715.4|85665.4|40
1630919380000|2021-09-06 09:09:40|85717.4|85667.4|85719.5|85669.5|85721.5|85683.9|85708.9|85666.9|50
1630919390000|2021-09-06 09:09:50|85719.9|85669.9|85720.9|85670.9|85721.8|85671.8|85718.9|85668.9|39
1630919400000|2021-09-06 09:10:00|85719.7|85669.7|85718.6|85668.6|85720.7|85670.7|85718.6|85668.6|34
1630919410000|2021-09-06 09:10:10|85718.5|85668.5|85710.5|85660.5|85719.8|85669.8|85707.5|85657.5|51
1630919420000|2021-09-06 09:10:20|85710.3|85660.3|85711.5|85661.5|85712.1|85662.1|85710.3|85660.3|19
1630919430000|2021-09-06 09:10:30|85711.9|85661.9|85712.3|85662.3|85712.7|85662.7|85709.6|85659.6|36
1630919440000|2021-09-06 09:10:40|85711.5|85661.5|85713.4|85663.4|85713.9|85663.9|85711|85661|45
1630919450000|2021-09-06 09:10:50|85713.3|85663.3|85713.1|85663.1|85713.4|85663.4|85711.8|85661.8|21
1630919460000|2021-09-06 09:11:00|85713.2|85663.2|85703.8|85678.8|85716.8|85678.8|85703.8|85662.8|31
1630919470000|2021-09-06 09:11:10|85703.1|85678.1|85715.6|85665.6|85716.2|85679.2|85701.7|85664.7|31
1630919480000|2021-09-06 09:11:20|85715.9|85665.9|85715.8|85665.8|85716.4|85666.4|85715.3|85665.3|22
1630919490000|2021-09-06 09:11:30|85716.2|85666.2|85711.8|85661.8|85716.5|85677.1|85702.1|85661.2|30
1630919500000|2021-09-06 09:11:40|85712.7|85662.7|85713.5|85663.5|85713.5|85663.5|85712.4|85662.4|28
1630919510000|2021-09-06 09:11:50|85713.9|85663.9|85715.9|85665.9|85718|85668|85713.6|85663.6|42
1630919520000|2021-09-06 09:12:00|85715.8|85665.8|85716.8|85666.8|85717.7|85667.7|85715.7|85665.7|25
1630919530000|2021-09-06 09:12:10|85716.9|85666.9|85717.7|85667.7|85718|85668|85716.7|85666.7|27
1630919540000|2021-09-06 09:12:20|85717.3|85667.3|85718.1|85668.1|85718.1|85668.1|85717.2|85667.2|17
1630919550000|2021-09-06 09:12:30|85718.2|85668.2|85719.3|85669.3|85720.1|85670.1|85717.6|85667.6|33
1630919560000|2021-09-06 09:12:40|85719.4|85669.4|85719.9|85669.9|85720.6|85670.6|85719.1|85669.1|19
1630919570000|2021-09-06 09:12:50|85719.8|85669.8|85727|85677|85730.3|85690.9|85714.9|85669.8|53
1630919580000|2021-09-06 09:13:00|85727.5|85677.5|85727.8|85677.8|85727.9|85677.9|85725.7|85675.7|25
1630919590000|2021-09-06 09:13:10|85728.3|85678.3|85726.8|85676.8|85728.4|85678.4|85726.2|85676.2|27
1630919600000|2021-09-06 09:13:20|85726.7|85676.7|85728.2|85678.2|85728.7|85678.7|85726.1|85676.1|21
1630919610000|2021-09-06 09:13:30|85727.8|85677.8|85726.7|85676.7|85728|85678|85726|85676|23
1630919620000|2021-09-06 09:13:40|85724.2|85674.2|85725.2|85675.2|85725.6|85687.6|85711.6|85673.6|30
1630919630000|2021-09-06 09:13:50|85725.8|85675.8|85726.3|85676.3|85726.6|85676.6|85725.8|85675.8|18
1630919640000|2021-09-06 09:14:00|85726.4|85676.4|85726.4|85676.4|85727|85677|85725.6|85675.6|30
1630919650000|2021-09-06 09:14:10|85726.6|85676.6|85726.3|85676.3|85727|85677|85725.9|85675.9|17
1630919660000|2021-09-06 09:14:20|85725.9|85675.9|85727.2|85677.2|85727.3|85677.3|85725.8|85675.8|17
1630919670000|2021-09-06 09:14:30|85727.3|85677.3|85722.4|85672.4|85727.4|85677.4|85721.8|85671.8|33
1630919680000|2021-09-06 09:14:40|85722.2|85672.2|85710.7|85685.7|85725.3|85686.2|85710.2|85672.2|29
1630919690000|2021-09-06 09:14:50|85711.2|85686.2|85711.4|85686.4|85711.5|85686.5|85709.9|85684.9|29
1630919700000|2021-09-06 09:15:00|85710.9|85685.9|85721.2|85671.2|85721.2|85687.8|85708.3|85671.2|33
1630919710000|2021-09-06 09:15:10|85721|85671|85722|85672|85723.8|85688.4|85711.4|85671|38
1630919720000|2021-09-06 09:15:20|85722.8|85672.8|85720.6|85670.6|85723.1|85684.2|85707.1|85668.5|39
1630919730000|2021-09-06 09:15:30|85720.8|85670.8|85720.1|85670.1|85721|85671|85719.8|85669.8|35
1630919740000|2021-09-06 09:15:40|85719.7|85669.7|85720.1|85670.1|85720.4|85670.4|85719.5|85669.5|27
1630919750000|2021-09-06 09:15:50|85720|85670|85720.4|85670.4|85720.7|85670.7|85719.9|85669.9|28
1630919760000|2021-09-06 09:16:00|85720.7|85670.7|85720.7|85670.7|85720.9|85670.9|85719.8|85669.8|25
1630919770000|2021-09-06 09:16:10|85720.6|85670.6|85709.5|85684.5|85721.4|85684.5|85708.9|85670.6|20
1630919780000|2021-09-06 09:16:20|85709.8|85684.8|85721.4|85671.4|85722.5|85685|85709.8|85670.8|21
1630919790000|2021-09-06 09:16:30|85721.6|85671.6|85722.6|85672.6|85722.9|85672.9|85721.6|85671.6|11
1630919800000|2021-09-06 09:16:40|85722.4|85672.4|85720.3|85670.3|85723.2|85673.2|85720.3|85670.3|28
1630919810000|2021-09-06 09:16:50|85720.2|85670.2|85720.5|85670.5|85720.8|85670.8|85719.8|85669.8|22
1630919820000|2021-09-06 09:17:00|85720.4|85670.4|85719.3|85669.3|85720.8|85670.8|85717.9|85667.9|32
1630919830000|2021-09-06 09:17:10|85719.2|85669.2|85705.6|85680.6|85719.5|85680.9|85704.1|85665.2|38
1630919840000|2021-09-06 09:17:20|85705.2|85680.2|85719.4|85669.4|85719.4|85682.3|85703.2|85669.1|52
1630919850000|2021-09-06 09:17:30|85719.3|85669.3|85722.9|85672.9|85723|85685.9|85710.9|85668.5|36
1630919860000|2021-09-06 09:17:40|85723|85673|85711|85686|85723.5|85686.9|85710|85672.4|31
1630919870000|2021-09-06 09:17:50|85723.7|85673.7|85726.5|85676.5|85727.7|85690.5|85710.3|85673.3|33
1630919880000|2021-09-06 09:18:00|85726.6|85676.6|85728.1|85678.1|85729.9|85679.9|85724|85674|34
1630919890000|2021-09-06 09:18:10|85729.4|85679.4|85735|85685|85735.9|85697.2|85722.2|85678.6|34
1630919900000|2021-09-06 09:18:20|85734.8|85684.8|85733.9|85683.9|85735.7|85685.7|85733.8|85683.8|23
1630919910000|2021-09-06 09:18:30|85734|85684|85731.1|85681.1|85734|85695.6|85719.6|85680.9|34
1630919920000|2021-09-06 09:18:40|85731.2|85681.2|85731|85681|85732.6|85682.6|85730.6|85680.6|34
1630919930000|2021-09-06 09:18:50|85730.5|85680.5|85730.8|85680.8|85731.2|85681.2|85730.2|85680.2|18
1630919940000|2021-09-06 09:19:00|85730.7|85680.7|85730.3|85680.3|85731.1|85681.1|85730|85680|21
1630919950000|2021-09-06 09:19:10|85730.7|85680.7|85717.5|85692.5|85730.9|85693.4|85717.1|85680.5|21
1630919960000|2021-09-06 09:19:20|85717.4|85692.4|85718.5|85693.5|85719.2|85694.2|85717.4|85692.4|31
1630919970000|2021-09-06 09:19:30|85718.6|85693.6|85735.4|85685.4|85735.9|85696.6|85718.5|85683|38
1630919980000|2021-09-06 09:19:40|85735.2|85685.2|85737.8|85687.8|85738.4|85699.2|85723.8|85684.8|34
1630919990000|2021-09-06 09:19:50|85737|85687|85743.4|85693.4|85743.4|85693.4|85737|85687|31
1630920000000|2021-09-06 09:20:00|85743.5|85693.5|85748.7|85698.7|85749.4|85699.4|85743.3|85693.3|44
1630920010000|2021-09-06 09:20:10|85748.2|85698.2|85751.2|85701.2|85751.6|85712.7|85731.3|85694.4|34
1630920020000|2021-09-06 09:20:20|85750.8|85700.8|85751.6|85701.6|85753.1|85703.1|85750.5|85700.5|35
1630920030000|2021-09-06 09:20:30|85751.5|85701.5|85748.9|85698.9|85752.7|85712.9|85736.9|85698.9|37
1630920040000|2021-09-06 09:20:40|85749.1|85699.1|85748.5|85698.5|85749.5|85709.3|85733.2|85695.6|38
1630920050000|2021-09-06 09:20:50|85748.8|85698.8|85746.8|85696.8|85748.8|85698.8|85746.1|85696.1|30
1630920060000|2021-09-06 09:21:00|85748.4|85698.4|85742.8|85717.8|85758|85719.3|85742.5|85698.4|51
1630920070000|2021-09-06 09:21:10|85756.3|85706.3|85765.7|85715.7|85768.3|85721.7|85744.3|85705.8|54
1630920080000|2021-09-06 09:21:20|85765.5|85715.5|85767.2|85717.2|85773.6|85723.6|85764.8|85714.8|50
1630920090000|2021-09-06 09:21:30|85754.2|85729.2|85764.6|85714.6|85773.4|85735|85753.9|85713.8|55
1630920100000|2021-09-06 09:21:40|85763.6|85713.6|85766.3|85716.3|85767.4|85729.2|85752.7|85712|46
1630920110000|2021-09-06 09:21:50|85766.7|85716.7|85763.9|85713.9|85767.9|85717.9|85762.5|85712.5|42
1630920120000|2021-09-06 09:22:00|85764|85714|85761.3|85711.3|85766.4|85724.5|85749.5|85711.3|44
1630920130000|2021-09-06 09:22:10|85761.5|85711.5|85757.6|85707.6|85761.5|85711.5|85755.8|85705.8|45
1630920140000|2021-09-06 09:22:20|85757.5|85707.5|85754.2|85704.2|85758.5|85720.3|85731.1|85691.7|52
1630920150000|2021-09-06 09:22:30|85754.1|85704.1|85756.3|85706.3|85757.8|85720.2|85745.2|85703.6|33
1630920160000|2021-09-06 09:22:40|85743.7|85718.7|85757.2|85707.2|85758.8|85722.7|85743.7|85706.9|40
1630920170000|2021-09-06 09:22:50|85758.1|85708.1|85746.1|85721.1|85759.3|85722|85745.8|85707|34
1630920180000|2021-09-06 09:23:00|85746.4|85721.4|85765.3|85715.3|85765.4|85722.5|85745.7|85710.6|35
1630920190000|2021-09-06 09:23:10|85763.8|85713.8|85764.6|85714.6|85767.2|85717.2|85763.8|85713.8|41
1630920200000|2021-09-06 09:23:20|85765.3|85715.3|85763.7|85713.7|85766|85716|85762.7|85712.7|44
1630920210000|2021-09-06 09:23:30|85762.3|85712.3|85755.4|85730.4|85766|85730.4|85752.4|85711.4|39
1630920220000|2021-09-06 09:23:40|85755.6|85730.6|85766.7|85716.7|85767.5|85730.6|85753.2|85716|27
1630920230000|2021-09-06 09:23:50|85766.6|85716.6|85767.6|85717.6|85768.7|85733.7|85754.1|85715.7|35
1630920240000|2021-09-06 09:24:00|85767.5|85717.5|85767|85717|85768.3|85730.1|85754.3|85716|40
1630920250000|2021-09-06 09:24:10|85766.8|85716.8|85767.8|85717.8|85767.8|85730.7|85753.9|85716.8|23
1630920260000|2021-09-06 09:24:20|85768.1|85718.1|85773.4|85723.4|85774.9|85736.2|85754.9|85717.5|42
1630920270000|2021-09-06 09:24:30|85774.6|85724.6|85777.1|85727.1|85778.1|85739.9|85761.1|85723.8|34
1630920280000|2021-09-06 09:24:40|85777.9|85727.9|85764.4|85739.4|85777.9|85740.8|85764.4|85726.6|37
1630920290000|2021-09-06 09:24:50|85764.5|85739.5|85760.5|85735.5|85765.2|85740.2|85760.5|85735.5|41
1630920300000|2021-09-06 09:25:00|85761|85736|85774|85724|85774.4|85737.2|85760.5|85722.8|35
1630920310000|2021-09-06 09:25:10|85774.2|85724.2|85761|85736|85777.2|85740.9|85760.9|85722.9|45
1630920320000|2021-09-06 09:25:20|85760.5|85735.5|85774.7|85724.7|85776.7|85740.9|85760.5|85724.7|38
1630920330000|2021-09-06 09:25:30|85774.2|85724.2|85775.7|85725.7|85776|85726|85773.5|85723.5|29
1630920340000|2021-09-06 09:25:40|85775.5|85725.5|85775.6|85725.6|85776.5|85739.5|85761.6|85724.7|37
1630920350000|2021-09-06 09:25:50|85776|85726|85776.7|85726.7|85776.7|85739.8|85762|85724|29
1630920360000|2021-09-06 09:26:00|85776.8|85726.8|85776.7|85726.7|85777.9|85739.9|85764.9|85725.7|19
1630920370000|2021-09-06 09:26:10|85764.3|85739.3|85764.4|85739.4|85764.5|85739.5|85761.7|85736.7|37
1630920380000|2021-09-06 09:26:20|85764.5|85739.5|85764.2|85739.2|85765.4|85740.4|85763.9|85738.9|31
1630920390000|2021-09-06 09:26:30|85763.9|85738.9|85768.5|85718.5|85770.6|85739.6|85757.6|85717.8|36
1630920400000|2021-09-06 09:26:40|85769.3|85719.3|85766|85716|85770.9|85730.9|85753.8|85715.6|42
1630920410000|2021-09-06 09:26:50|85767.2|85717.2|85764.4|85714.4|85767.9|85717.9|85764.4|85714.4|30
1630920420000|2021-09-06 09:27:00|85764.7|85714.7|85748.3|85723.3|85764.8|85723.6|85747|85706.4|50
1630920430000|2021-09-06 09:27:10|85747.9|85722.9|85747.5|85722.5|85748.3|85723.3|85747.2|85722.2|27
1630920440000|2021-09-06 09:27:20|85747.4|85722.4|85756.4|85706.4|85757.9|85722.6|85746.2|85704.3|35
1630920450000|2021-09-06 09:27:30|85756.5|85706.5|85739.4|85714.4|85756.5|85714.4|85739.4|85703.2|29
1630920460000|2021-09-06 09:27:40|85739.6|85714.6|85734.6|85709.6|85740.2|85715.2|85733.4|85708.4|48
1630920470000|2021-09-06 09:27:50|85734.1|85709.1|85730.3|85705.3|85748.3|85712.5|85730.1|85696.2|46
1630920480000|2021-09-06 09:28:00|85730.1|85705.1|85742.5|85692.5|85742.7|85707.4|85727.8|85690.6|38
1630920490000|2021-09-06 09:28:10|85742.1|85692.1|85729.8|85704.8|85742.1|85705|85727.7|85692.1|28
1630920500000|2021-09-06 09:28:20|85729.5|85704.5|85728.5|85703.5|85742.6|85704.5|85728|85690.1|30
1630920510000|2021-09-06 09:28:30|85728.4|85703.4|85727|85702|85730.1|85705.1|85727|85702|32
1630920520000|2021-09-06 09:28:40|85726.6|85701.6|85726.2|85701.2|85726.7|85701.7|85725.5|85700.5|39
1630920530000|2021-09-06 09:28:50|85726.1|85701.1|85722.6|85697.6|85726.3|85701.3|85720.9|85695.9|41
1630920540000|2021-09-06 09:29:00|85722.8|85697.8|85722.8|85697.8|85723.3|85698.3|85721.9|85696.9|26
1630920550000|2021-09-06 09:29:10|85722.9|85697.9|85721.7|85696.7|85723.2|85698.2|85721.4|85696.4|28
1630920560000|2021-09-06 09:29:20|85721.5|85696.5|85717.8|85692.8|85721.5|85696.5|85716.9|85691.9|36
1630920570000|2021-09-06 09:29:30|85717.9|85692.9|85717.5|85692.5|85718.1|85693.1|85717.2|85692.2|15
1630920580000|2021-09-06 09:29:40|85717.9|85692.9|85714.1|85689.1|85718.8|85693.8|85713.9|85688.9|28
1630920590000|2021-09-06 09:29:50|85713.9|85688.9|85714.3|85689.3|85714.6|85689.6|85713.9|85688.9|18
1630920600000|2021-09-06 09:30:00|85715.8|85690.8|85721.2|85696.2|85722.4|85697.4|85715.3|85690.3|43
1630920610000|2021-09-06 09:30:10|85721.1|85696.1|85721.5|85696.5|85722.4|85697.4|85720.7|85695.7|34
1630920620000|2021-09-06 09:30:20|85721.8|85696.8|85721.9|85696.9|85722.4|85697.4|85721.4|85696.4|17
1630920630000|2021-09-06 09:30:30|85722.1|85697.1|85722.1|85697.1|85727.2|85702.2|85720.6|85695.6|40
1630920640000|2021-09-06 09:30:40|85722.2|85697.2|85726.3|85701.3|85728.2|85703.2|85722|85697|33
1630920650000|2021-09-06 09:30:50|85725.5|85700.5|85723.1|85698.1|85728.1|85703.1|85722.6|85697.6|32
1630920660000|2021-09-06 09:31:00|85723|85698|85725.8|85700.8|85726.3|85701.3|85722.7|85697.7|21
1630920670000|2021-09-06 09:31:10|85726.1|85701.1|85722.2|85697.2|85726.3|85701.3|85722.2|85697.2|31
1630920680000|2021-09-06 09:31:20|85721.9|85696.9|85723.8|85698.8|85724.9|85699.9|85721.7|85696.7|29
1630920690000|2021-09-06 09:31:30|85723.5|85698.5|85721.8|85696.8|85723.5|85698.5|85719.4|85694.4|23
1630920700000|2021-09-06 09:31:40|85721.9|85696.9|85717.5|85692.5|85721.9|85696.9|85716.3|85691.3|31
1630920710000|2021-09-06 09:31:50|85716.5|85691.5|85730|85705|85730.5|85705.5|85716.5|85691.5|29
1630920720000|2021-09-06 09:32:00|85729.9|85704.9|85727.2|85702.2|85729.9|85704.9|85726.4|85701.4|30
1630920730000|2021-09-06 09:32:10|85727.4|85702.4|85726.5|85701.5|85728.3|85703.3|85726.2|85701.2|21
1630920740000|2021-09-06 09:32:20|85726.6|85701.6|85724.8|85699.8|85728|85703|85724.6|85699.6|29
1630920750000|2021-09-06 09:32:30|85724.7|85699.7|85725.7|85700.7|85727.9|85702.9|85724.7|85699.7|26
1630920760000|2021-09-06 09:32:40|85726.3|85701.3|85718|85693|85726.5|85701.5|85717.8|85692.8|45
1630920770000|2021-09-06 09:32:50|85718.3|85693.3|85717.5|85692.5|85718.4|85693.4|85717|85692|24
1630920780000|2021-09-06 09:33:00|85717.4|85692.4|85721.9|85696.9|85722.1|85697.1|85717|85692|38
1630920790000|2021-09-06 09:33:10|85722|85697|85722.7|85697.7|85723.6|85698.6|85718.3|85693.3|45
1630920800000|2021-09-06 09:33:20|85722.9|85697.9|85720.5|85695.5|85723.4|85698.4|85719|85694|47
1630920810000|2021-09-06 09:33:30|85720.1|85695.1|85720.8|85695.8|85723.2|85698.2|85720|85695|42
1630920820000|2021-09-06 09:33:40|85721.3|85696.3|85720.3|85695.3|85721.7|85696.7|85720.3|85695.3|19
1630920830000|2021-09-06 09:33:50|85720.4|85695.4|85715.4|85690.4|85720.4|85695.4|85714.7|85689.7|35
1630920840000|2021-09-06 09:34:00|85715.8|85690.8|85728.4|85678.4|85728.5|85692|85715.4|85677.9|20
1630920850000|2021-09-06 09:34:10|85728.3|85678.3|85728.4|85678.4|85728.9|85678.9|85728.1|85678.1|20
1630920860000|2021-09-06 09:34:20|85728.5|85678.5|85726.4|85676.4|85728.5|85689.8|85711.5|85672.9|41
1630920870000|2021-09-06 09:34:30|85724.9|85674.9|85726.5|85676.5|85727|85677|85724.9|85674.9|31
1630920880000|2021-09-06 09:34:40|85726.2|85676.2|85715.1|85690.1|85729.3|85691.7|85714.5|85676.2|42
1630920890000|2021-09-06 09:34:50|85715.4|85690.4|85714.4|85689.4|85726.8|85691.4|85714.2|85675.5|21
1630920900000|2021-09-06 09:35:00|85714.7|85689.7|85729.6|85679.6|85729.7|85692.6|85714.7|85678.7|28
1630920910000|2021-09-06 09:35:10|85729.9|85679.9|85729.8|85679.8|85730.9|85697.3|85718.5|85679.1|34
1630920920000|2021-09-06 09:35:20|85730.3|85680.3|85732.3|85682.3|85732.3|85682.3|85729.5|85679.5|31
1630920930000|2021-09-06 09:35:30|85732.4|85682.4|85719.8|85694.8|85734.7|85694.8|85719.2|85682.2|41
1630920940000|2021-09-06 09:35:40|85718.2|85693.2|85720.7|85695.7|85721|85696|85717.5|85692.5|44
1630920950000|2021-09-06 09:35:50|85720.2|85695.2|85719.5|85694.5|85721|85696|85718.9|85693.9|27
1630920960000|2021-09-06 09:36:00|85719.2|85694.2|85714.1|85689.1|85719.3|85694.3|85713.9|85688.9|28
1630920970000|2021-09-06 09:36:10|85714.2|85689.2|85715.4|85690.4|85715.5|85690.5|85714.1|85689.1|23
1630920980000|2021-09-06 09:36:20|85715|85690|85715.5|85690.5|85715.7|85690.7|85714.9|85689.9|20
1630920990000|2021-09-06 09:36:30|85715.9|85690.9|85717.1|85692.1|85717.1|85692.1|85715.2|85690.2|17
1630921000000|2021-09-06 09:36:40|85717.4|85692.4|85716.8|85691.8|85717.7|85692.7|85716.1|85691.1|18
1630921010000|2021-09-06 09:36:50|85717.1|85692.1|85730.9|85680.9|85734|85693.4|85716.3|85679.5|45
1630921020000|2021-09-06 09:37:00|85728.8|85678.8|85737.6|85687.6|85739.8|85689.8|85728.3|85678.3|32
1630921030000|2021-09-06 09:37:10|85738.1|85688.1|85738.2|85688.2|85738.7|85688.7|85737|85687|29
1630921040000|2021-09-06 09:37:20|85737.8|85687.8|85724.5|85699.5|85738.1|85700.5|85723.3|85685.7|29
1630921050000|2021-09-06 09:37:30|85724.4|85699.4|85722.3|85697.3|85724.8|85699.8|85722.3|85697.3|10
1630921060000|2021-09-06 09:37:40|85722.9|85697.9|85734.8|85684.8|85734.8|85698.6|85721.1|85682.9|23
1630921070000|2021-09-06 09:37:50|85734.2|85684.2|85734.3|85684.3|85735|85685|85733.4|85683.4|25
1630921080000|2021-09-06 09:38:00|85734.4|85684.4|85734|85684|85734.7|85684.7|85733.8|85683.8|24
1630921090000|2021-09-06 09:38:10|85734.1|85684.1|85723.7|85698.7|85737.6|85701.4|85723.3|85683.8|38
1630921100000|2021-09-06 09:38:20|85724.1|85699.1|85725|85700|85725|85700|85723.4|85698.4|15
1630921110000|2021-09-06 09:38:30|85724.7|85699.7|85727.2|85702.2|85730.2|85705.2|85724.7|85699.7|25
1630921120000|2021-09-06 09:38:40|85727.6|85702.6|85727.4|85702.4|85729|85704|85724.6|85699.6|30
1630921130000|2021-09-06 09:38:50|85726.7|85701.7|85723.8|85698.8|85726.7|85701.7|85722.8|85697.8|20
1630921140000|2021-09-06 09:39:00|85724.7|85699.7|85726.8|85701.8|85727.1|85702.1|85724.7|85699.7|32
1630921150000|2021-09-06 09:39:10|85726.9|85701.9|85723.2|85698.2|85727.4|85702.4|85723|85698|36
1630921160000|2021-09-06 09:39:20|85721.7|85696.7|85722|85697|85723.2|85698.2|85721.1|85696.1|30
1630921170000|2021-09-06 09:39:30|85722.2|85697.2|85724.4|85699.4|85725.1|85700.1|85717.7|85692.7|40
1630921180000|2021-09-06 09:39:40|85724.6|85699.6|85724.4|85699.4|85727.5|85702.5|85722|85697|43
1630921190000|2021-09-06 09:39:50|85722.3|85697.3|85723.1|85698.1|85723.3|85698.3|85722.2|85697.2|18
1630921200000|2021-09-06 09:40:00|85722.2|85697.2|85718.7|85693.7|85722.6|85697.6|85718.7|85693.7|29
1630921210000|2021-09-06 09:40:10|85719.7|85694.7|85722.7|85697.7|85723.9|85698.9|85718.9|85693.9|20
1630921220000|2021-09-06 09:40:20|85722.6|85697.6|85721.5|85696.5|85723.7|85698.7|85721.1|85696.1|28
1630921230000|2021-09-06 09:40:30|85722|85697|85722.3|85697.3|85723.1|85698.1|85721.7|85696.7|14
1630921240000|2021-09-06 09:40:40|85720.7|85695.7|85720.7|85695.7|85721.7|85696.7|85719.5|85694.5|35
1630921250000|2021-09-06 09:40:50|85720.4|85695.4|85720.5|85695.5|85721.9|85696.9|85719.8|85694.8|29
1630921260000|2021-09-06 09:41:00|85720.4|85695.4|85724.1|85699.1|85725|85700|85718.9|85693.9|42
1630921270000|2021-09-06 09:41:10|85724.4|85699.4|85724.8|85699.8|85726.1|85701.1|85723.8|85698.8|33
1630921280000|2021-09-06 09:41:20|85724.7|85699.7|85719.9|85694.9|85725.1|85700.1|85719.9|85694.9|28
1630921290000|2021-09-06 09:41:30|85719.8|85694.8|85720.2|85695.2|85720.7|85695.7|85719.7|85694.7|11
1630921300000|2021-09-06 09:41:40|85719.8|85694.8|85720.3|85695.3|85720.6|85695.6|85719.7|85694.7|16
1630921310000|2021-09-06 09:41:50|85720.7|85695.7|85753.6|85703.6|85753.7|85710|85720.2|85695.2|31
1630921320000|2021-09-06 09:42:00|85752.1|85702.1|85751.4|85701.4|85752.9|85702.9|85750.6|85700.6|37
1630921330000|2021-09-06 09:42:10|85751.3|85701.3|85748.2|85698.2|85751.8|85701.8|85748.2|85698.2|25
1630921340000|2021-09-06 09:42:20|85747.3|85697.3|85749.2|85699.2|85749.7|85699.7|85747.1|85697.1|21
1630921350000|2021-09-06 09:42:30|85749.8|85699.8|85746.9|85696.9|85749.8|85699.8|85746.7|85696.7|32
1630921360000|2021-09-06 09:42:40|85735|85710|85735.8|85710.8|85736.1|85711.1|85735|85710|12
1630921370000|2021-09-06 09:42:50|85748.1|85698.1|85748.3|85698.3|85748.9|85698.9|85747.6|85697.6|14
1630921380000|2021-09-06 09:43:00|85748.1|85698.1|85750.6|85700.6|85752.8|85702.8|85748.1|85698.1|44
1630921390000|2021-09-06 09:43:10|85750.7|85700.7|85750.6|85700.6|85751.8|85701.8|85750.2|85700.2|29
1630921400000|2021-09-06 09:43:20|85750.5|85700.5|85749.2|85699.2|85750.9|85700.9|85749|85699|23
1630921410000|2021-09-06 09:43:30|85750.3|85700.3|85741|85691|85750.3|85707.4|85727.3|85689.4|25
1630921420000|2021-09-06 09:43:40|85740.2|85690.2|85738.9|85688.9|85741.5|85691.5|85738.9|85688.9|23
1630921430000|2021-09-06 09:43:50|85739.1|85689.1|85738.5|85688.5|85739.7|85689.7|85738.5|85688.5|10
1630921440000|2021-09-06 09:44:00|85738.3|85688.3|85739.4|85689.4|85740.4|85703.7|85727.3|85685.3|24
1630921450000|2021-09-06 09:44:10|85739.6|85689.6|85742|85692|85742.3|85692.3|85739|85689|25
1630921460000|2021-09-06 09:44:20|85742.2|85692.2|85742.7|85692.7|85743.4|85693.4|85741.7|85691.7|24
1630921470000|2021-09-06 09:44:30|85744.1|85694.1|85739.9|85689.9|85744.1|85694.1|85739.5|85689.5|25
1630921480000|2021-09-06 09:44:40|85740.6|85690.6|85740.9|85690.9|85741.4|85691.4|85739.5|85689.5|22
1630921490000|2021-09-06 09:44:50|85741|85691|85745.1|85695.1|85746.7|85708.6|85733.6|85690.7|36
1630921500000|2021-09-06 09:45:00|85745|85695|85747.2|85697.2|85748|85698|85742|85692|43
1630921510000|2021-09-06 09:45:10|85747|85697|85748|85698|85748|85698|85745.7|85695.7|32
1630921520000|2021-09-06 09:45:20|85747.7|85697.7|85747.3|85697.3|85748.5|85710.7|85734.1|85695.9|28
1630921530000|2021-09-06 09:45:30|85747.7|85697.7|85746.9|85696.9|85749.6|85699.6|85746.9|85696.9|23
1630921540000|2021-09-06 09:45:40|85747|85697|85747|85697|85748|85698|85745.9|85695.9|12
1630921550000|2021-09-06 09:45:50|85746.6|85696.6|85747.9|85697.9|85749.4|85710.2|85733.3|85696.6|19
1630921560000|2021-09-06 09:46:00|85747.6|85697.6|85746.4|85696.4|85748.3|85698.3|85746.4|85696.4|24
1630921570000|2021-09-06 09:46:10|85746.6|85696.6|85746|85696|85746.6|85696.6|85745.7|85695.7|19
1630921580000|2021-09-06 09:46:20|85745.9|85695.9|85744.8|85694.8|85746.4|85705.5|85729.2|85691.9|32
1630921590000|2021-09-06 09:46:30|85743.7|85693.7|85743.3|85693.3|85744.7|85694.7|85741.8|85691.8|39
1630921600000|2021-09-06 09:46:40|85743.4|85693.4|85742.3|85692.3|85743.4|85693.4|85742.1|85692.1|24
1630921610000|2021-09-06 09:46:50|85742.6|85692.6|85745.1|85695.1|85746.6|85704.8|85729.8|85691.8|28
1630921620000|2021-09-06 09:47:00|85745.3|85695.3|85745.9|85695.9|85746.4|85696.4|85743.5|85693.5|27
1630921630000|2021-09-06 09:47:10|85745.8|85695.8|85743.7|85693.7|85745.8|85695.8|85742.7|85692.7|28
1630921640000|2021-09-06 09:47:20|85743.9|85693.9|85742.8|85692.8|85744.2|85706.8|85729.2|85692.5|32
1630921650000|2021-09-06 09:47:30|85744.5|85694.5|85743.6|85693.6|85744.5|85694.5|85742.3|85692.3|23
1630921660000|2021-09-06 09:47:40|85743.8|85693.8|85743.7|85693.7|85746|85696|85743.6|85693.6|41
1630921670000|2021-09-06 09:47:50|85744.6|85694.6|85744.1|85694.1|85745.2|85695.2|85743.9|85693.9|14
1630921680000|2021-09-06 09:48:00|85743.9|85693.9|85745.2|85695.2|85745.4|85695.4|85743.9|85693.9|26
1630921690000|2021-09-06 09:48:10|85745|85695|85733|85708|85746.6|85708.4|85733|85694.4|26
1630921700000|2021-09-06 09:48:20|85734.4|85709.4|85746.1|85696.1|85748.1|85709.4|85731.8|85693.3|31
1630921710000|2021-09-06 09:48:30|85745.9|85695.9|85744.2|85694.2|85746.7|85696.7|85744.2|85694.2|13
1630921720000|2021-09-06 09:48:40|85744.6|85694.6|85745.8|85695.8|85746.6|85710.5|85733.9|85694.2|28
1630921730000|2021-09-06 09:48:50|85746.2|85696.2|85745.7|85695.7|85746.7|85696.7|85744.1|85694.1|29
1630921740000|2021-09-06 09:49:00|85745.6|85695.6|85747.7|85697.7|85747.8|85697.8|85745.6|85695.6|29
1630921750000|2021-09-06 09:49:10|85747.1|85697.1|85757.8|85707.8|85758.1|85720.6|85736.2|85697.1|42
1630921760000|2021-09-06 09:49:20|85758.4|85708.4|85760.7|85710.7|85762.1|85722.4|85747.4|85708.1|40
1630921770000|2021-09-06 09:49:30|85760.4|85710.4|85761.1|85711.1|85761.6|85711.6|85759.9|85709.9|23
1630921780000|2021-09-06 09:49:40|85761.3|85711.3|85761.3|85711.3|85762.4|85712.4|85760.7|85710.7|17
1630921790000|2021-09-06 09:49:50|85761.2|85711.2|85761.2|85711.2|85761.6|85721.1|85746.1|85708.5|31
1630921800000|2021-09-06 09:50:00|85760.9|85710.9|85758.3|85708.3|85761|85722.2|85746.6|85708.2|29
1630921810000|2021-09-06 09:50:10|85758.8|85708.8|85756.8|85706.8|85759.4|85709.4|85756.8|85706.8|18
1630921820000|2021-09-06 09:50:20|85757.6|85707.6|85754.8|85704.8|85757.6|85707.6|85754|85704|27
1630921830000|2021-09-06 09:50:30|85753.5|85703.5|85731.9|85706.9|85755.5|85711|85731.9|85695.3|51
1630921840000|2021-09-06 09:50:40|85732.2|85707.2|85748.1|85698.1|85748.2|85709.5|85731.9|85696.5|32
1630921850000|2021-09-06 09:50:50|85748.2|85698.2|85747|85697|85748.3|85698.3|85746.4|85696.4|17
1630921860000|2021-09-06 09:51:00|85747.9|85697.9|85747.4|85697.4|85749.1|85699.1|85747|85697|24
1630921870000|2021-09-06 09:51:10|85747.2|85697.2|85748.4|85698.4|85749.1|85699.1|85744.6|85694.6|18
1630921880000|2021-09-06 09:51:20|85747.9|85697.9|85743.9|85693.9|85748|85698|85743.1|85693.1|24
1630921890000|2021-09-06 09:51:30|85744|85694|85747.9|85697.9|85748.7|85709.1|85733|85692.3|25
1630921900000|2021-09-06 09:51:40|85747.8|85697.8|85745.1|85695.1|85747.8|85710.5|85733|85691.8|29
1630921910000|2021-09-06 09:51:50|85744.6|85694.6|85741.3|85691.3|85744.6|85694.6|85740.3|85690.3|34
1630921920000|2021-09-06 09:52:00|85741.4|85691.4|85741.1|85691.1|85743.5|85693.5|85738.1|85688.1|40
1630921930000|2021-09-06 09:52:10|85742.4|85692.4|85732.4|85707.4|85743.7|85707.4|85728.3|85691.1|35
1630921940000|2021-09-06 09:52:20|85731.9|85706.9|85745|85695|85746.5|85707.4|85731.4|85694.7|22
1630921950000|2021-09-06 09:52:30|85744.9|85694.9|85728.3|85703.3|85744.9|85707.4|85728.3|85692.3|25
1630921960000|2021-09-06 09:52:40|85741.8|85691.8|85741.1|85691.1|85742.7|85705|85727.2|85691.1|21
1630921970000|2021-09-06 09:52:50|85728.6|85703.6|85729.1|85704.1|85742.8|85705.3|85726.8|85690.5|35
1630921980000|2021-09-06 09:53:00|85728.9|85703.9|85742.1|85692.1|85743.9|85704.1|85728.6|85691.9|31
1630921990000|2021-09-06 09:53:10|85742.2|85692.2|85742.2|85692.2|85743|85693|85741.8|85691.8|31
1630922000000|2021-09-06 09:53:20|85742.4|85692.4|85737.9|85687.9|85742.8|85701.2|85723.6|85687.8|41
1630922010000|2021-09-06 09:53:30|85738|85688|85739.8|85689.8|85739.8|85689.8|85737.1|85687.1|31
1630922020000|2021-09-06 09:53:40|85739.4|85689.4|85739.3|85689.3|85740|85690|85739.3|85689.3|8
1630922030000|2021-09-06 09:53:50|85739.7|85689.7|85739.9|85689.9|85739.9|85689.9|85738.2|85688.2|15
1630922040000|2021-09-06 09:54:00|85739.6|85689.6|85739.6|85689.6|85739.9|85689.9|85739.3|85689.3|21
1630922050000|2021-09-06 09:54:10|85739.9|85689.9|85738.3|85688.3|85740.2|85701.8|85723.3|85687.7|23
1630922060000|2021-09-06 09:54:20|85738.1|85688.1|85739.7|85689.7|85740.8|85690.8|85736.6|85686.6|28
1630922070000|2021-09-06 09:54:30|85739.3|85689.3|85739|85689|85740.2|85690.2|85737.2|85687.2|25
1630922080000|2021-09-06 09:54:40|85739.1|85689.1|85738.6|85688.6|85739.7|85689.7|85738.6|85688.6|10
1630922090000|2021-09-06 09:54:50|85738.7|85688.7|85739.9|85689.9|85740.2|85690.2|85738.2|85688.2|19
1630922100000|2021-09-06 09:55:00|85739.8|85689.8|85726.5|85701.5|85740.9|85704.5|85725.6|85688.3|33
1630922110000|2021-09-06 09:55:10|85725.2|85700.2|85725.5|85700.5|85728.1|85703.1|85724.7|85699.7|40
1630922120000|2021-09-06 09:55:20|85725.6|85700.6|85736.9|85686.9|85738.1|85700.6|85725.1|85686.7|24
1630922130000|2021-09-06 09:55:30|85737.7|85687.7|85740.8|85690.8|85740.9|85690.9|85737.7|85687.7|34
1630922140000|2021-09-06 09:55:40|85740.6|85690.6|85740.8|85690.8|85741.2|85691.2|85740.6|85690.6|17
1630922150000|2021-09-06 09:55:50|85740.4|85690.4|85744.7|85694.7|85745|85708|85731.6|85690.4|33
1630922160000|2021-09-06 09:56:00|85744.9|85694.9|85747|85697|85747.4|85697.4|85744.3|85694.3|19
1630922170000|2021-09-06 09:56:10|85746.9|85696.9|85746.9|85696.9|85748.3|85698.3|85746.3|85696.3|37
1630922180000|2021-09-06 09:56:20|85746.4|85696.4|85739.5|85714.5|85753.6|85715.6|85739.5|85696.3|20
1630922190000|2021-09-06 09:56:30|85751.8|85701.8|85752.8|85702.8|85752.8|85702.8|85751.5|85701.5|29
1630922200000|2021-09-06 09:56:40|85752.9|85702.9|85751.9|85701.9|85753|85703|85751.6|85701.6|21
1630922210000|2021-09-06 09:56:50|85751.8|85701.8|85738.6|85713.6|85752.3|85714.2|85738.6|85700.1|40
1630922220000|2021-09-06 09:57:00|85752.5|85702.5|85753.2|85703.2|85754.4|85704.4|85751.9|85701.9|37
1630922230000|2021-09-06 09:57:10|85753|85703|85751.4|85701.4|85753|85703|85750.9|85700.9|22
1630922240000|2021-09-06 09:57:20|85751.3|85701.3|85749.1|85699.1|85751.3|85701.3|85748.8|85698.8|34
1630922250000|2021-09-06 09:57:30|85748.9|85698.9|85747.5|85697.5|85748.9|85709.3|85732.8|85695.1|40
1630922260000|2021-09-06 09:57:40|85747.7|85697.7|85747.2|85697.2|85748.2|85698.2|85743.7|85693.7|37
1630922270000|2021-09-06 09:57:50|85747.3|85697.3|85747.4|85697.4|85747.6|85697.6|85747|85697|25
1630922280000|2021-09-06 09:58:00|85747.3|85697.3|85746.1|85696.1|85747.4|85697.4|85744.5|85694.5|37
1630922290000|2021-09-06 09:58:10|85746.2|85696.2|85746.4|85696.4|85747.3|85697.3|85745.3|85695.3|36
1630922300000|2021-09-06 09:58:20|85746.5|85696.5|85744.2|85694.2|85746.5|85696.5|85743.8|85693.8|23
1630922310000|2021-09-06 09:58:30|85744.3|85694.3|85731|85706|85746.4|85709.1|85730.3|85693.2|33
1630922320000|2021-09-06 09:58:40|85731.3|85706.3|85733.7|85708.7|85747|85709.9|85730.7|85694.5|42
1630922330000|2021-09-06 09:58:50|85734.1|85709.1|85750.4|85700.4|85753.4|85716.2|85733.4|85700.2|51
1630922340000|2021-09-06 09:59:00|85749.5|85699.5|85738.4|85713.4|85749.5|85713.7|85735.6|85698.5|37
1630922350000|2021-09-06 09:59:10|85738.9|85713.9|85735.4|85710.4|85739.9|85714.9|85735.4|85710.4|42
1630922360000|2021-09-06 09:59:20|85735.6|85710.6|85731.9|85706.9|85744|85710.6|85730.9|85694|32
1630922370000|2021-09-06 09:59:30|85731.7|85706.7|85733.4|85708.4|85745.8|85708.6|85730.9|85694|33
1630922380000|2021-09-06 09:59:40|85732.5|85707.5|85733.9|85708.9|85733.9|85708.9|85730.7|85705.7|31
1630922390000|2021-09-06 09:59:50|85732|85707|85732.9|85707.9|85733.6|85708.6|85730.8|85705.8|33
1630922400000|2021-09-06 10:00:00|85732.3|85707.3|85732.8|85707.8|85734.1|85709.1|85731.1|85706.1|57
1630922410000|2021-09-06 10:00:10|85733.6|85708.6|85729.6|85704.6|85733.6|85708.6|85729.6|85704.6|25
1630922420000|2021-09-06 10:00:20|85729.3|85704.3|85736.8|85711.8|85738.4|85713.4|85729.3|85704.3|40
1630922430000|2021-09-06 10:00:30|85736.9|85711.9|85738.6|85713.6|85738.6|85713.6|85736.5|85711.5|27
1630922440000|2021-09-06 10:00:40|85738.8|85713.8|85732.2|85707.2|85738.8|85713.8|85731.6|85706.6|25
1630922450000|2021-09-06 10:00:50|85732.6|85707.6|85731|85706|85732.6|85707.6|85726.6|85701.6|42
1630922460000|2021-09-06 10:01:00|85730.8|85705.8|85730.6|85705.6|85731.2|85706.2|85729.4|85704.4|32
1630922470000|2021-09-06 10:01:10|85730.8|85705.8|85729.3|85704.3|85730.8|85705.8|85728|85703|23
1630922480000|2021-09-06 10:01:20|85729.6|85704.6|85728.1|85703.1|85729.9|85704.9|85728.1|85703.1|24
1630922490000|2021-09-06 10:01:30|85728.4|85703.4|85725.4|85700.4|85728.6|85703.6|85725.4|85700.4|37
1630922500000|2021-09-06 10:01:40|85723.7|85698.7|85725.3|85700.3|85725.5|85700.5|85723.7|85698.7|21
1630922510000|2021-09-06 10:01:50|85724.8|85699.8|85721.8|85696.8|85724.8|85699.8|85720.3|85695.3|23
1630922520000|2021-09-06 10:02:00|85722.3|85697.3|85717.1|85692.1|85722.3|85697.3|85715.5|85690.5|37
1630922530000|2021-09-06 10:02:10|85716.8|85691.8|85724.3|85674.3|85726.6|85692.8|85713.3|85674.2|40
1630922540000|2021-09-06 10:02:20|85724.8|85674.8|85712.1|85687.1|85726|85687.4|85711.8|85673.8|33
1630922550000|2021-09-06 10:02:30|85712|85687|85712.5|85687.5|85712.7|85687.7|85711.5|85686.5|29
1630922560000|2021-09-06 10:02:40|85712.6|85687.6|85709.1|85684.1|85712.8|85687.8|85708.9|85683.9|28
1630922570000|2021-09-06 10:02:50|85709|85684|85711|85686|85711.4|85686.4|85709|85684|26
1630922580000|2021-09-06 10:03:00|85710.7|85685.7|85708.9|85683.9|85712.3|85687.3|85708.9|85683.9|27
1630922590000|2021-09-06 10:03:10|85708.4|85683.4|85708.4|85683.4|85709.4|85684.4|85707.9|85682.9|20
1630922600000|2021-09-06 10:03:20|85708.5|85683.5|85698.3|85673.3|85720|85684.1|85698.2|85661.2|57
1630922610000|2021-09-06 10:03:30|85698.6|85673.6|85695.5|85670.5|85708.4|85674.3|85693.8|85655.3|41
1630922620000|2021-09-06 10:03:40|85693.7|85668.7|85695|85670|85708.7|85670.9|85693.5|85657.5|25
1630922630000|2021-09-06 10:03:50|85694.6|85669.6|85692.5|85667.5|85695|85670|85692.2|85667.2|23
1630922640000|2021-09-06 10:04:00|85692.2|85667.2|85690.8|85665.8|85693.4|85668.4|85690.8|85665.8|27
1630922650000|2021-09-06 10:04:10|85689.2|85664.2|85704|85654|85706.2|85664.2|85689.2|85653.3|36
1630922660000|2021-09-06 10:04:20|85704.2|85654.2|85702.5|85652.5|85704.6|85654.6|85702.5|85652.5|19
1630922670000|2021-09-06 10:04:30|85703.2|85653.2|85692.1|85667.1|85704|85667.1|85690.7|85652.9|11
1630922680000|2021-09-06 10:04:40|85690.7|85665.7|85686.7|85661.7|85700.7|85666.2|85686.7|85648.9|34
1630922690000|2021-09-06 10:04:50|85686.6|85661.6|85686.7|85661.7|85687.2|85662.2|85685.3|85660.3|32
1630922700000|2021-09-06 10:05:00|85686.5|85661.5|85686.9|85661.9|85688.1|85663.1|85685|85660|40
1630922710000|2021-09-06 10:05:10|85686.4|85661.4|85685.9|85660.9|85687.4|85662.4|85685.5|85660.5|25
1630922720000|2021-09-06 10:05:20|85685.4|85660.4|85687|85662|85689.2|85664.2|85685.4|85660.4|28
1630922730000|2021-09-06 10:05:30|85689|85664|85683.5|85658.5|85689.2|85664.2|85682.7|85657.7|36
1630922740000|2021-09-06 10:05:40|85683.2|85658.2|85686.7|85661.7|85687.8|85662.8|85683|85658|33
1630922750000|2021-09-06 10:05:50|85686.4|85661.4|85687.7|85662.7|85689.8|85664.8|85686.4|85661.4|37
1630922760000|2021-09-06 10:06:00|85687.6|85662.6|85688.3|85663.3|85688.4|85663.4|85687.4|85662.4|23
1630922770000|2021-09-06 10:06:10|85688|85663|85694.7|85669.7|85698|85673|85687.8|85662.8|30
1630922780000|2021-09-06 10:06:20|85694.6|85669.6|85698.3|85673.3|85698.3|85673.3|85693.9|85668.9|40
1630922790000|2021-09-06 10:06:30|85697|85672|85703.3|85678.3|85709.5|85679.8|85695.6|85658.5|47
1630922800000|2021-09-06 10:06:40|85704.1|85679.1|85699.6|85674.6|85704.3|85679.3|85698.8|85673.8|26
1630922810000|2021-09-06 10:06:50|85699.7|85674.7|85700|85675|85700.9|85675.9|85699.3|85674.3|23
1630922820000|2021-09-06 10:07:00|85700.8|85675.8|85701.3|85676.3|85701.5|85676.5|85700.4|85675.4|20
1630922830000|2021-09-06 10:07:10|85700.9|85675.9|85706.5|85681.5|85707.2|85682.2|85700.9|85675.9|43
1630922840000|2021-09-06 10:07:20|85708.2|85683.2|85710.3|85685.3|85715.5|85690.5|85705.7|85680.7|51
1630922850000|2021-09-06 10:07:30|85710.7|85685.7|85705.7|85680.7|85710.7|85685.7|85705.7|85680.7|31
1630922860000|2021-09-06 10:07:40|85704.3|85679.3|85705|85680|85714|85681.3|85701.2|85663.7|36
1630922870000|2021-09-06 10:07:50|85704.6|85679.6|85703.2|85678.2|85705|85680|85702.9|85677.9|14
1630922880000|2021-09-06 10:08:00|85701.7|85676.7|85703.1|85678.1|85704|85679|85699.9|85674.9|31
1630922890000|2021-09-06 10:08:10|85703|85678|85703.8|85678.8|85703.8|85678.8|85702.2|85677.2|11
1630922900000|2021-09-06 10:08:20|85704.3|85679.3|85703.1|85678.1|85704.5|85679.5|85702.9|85677.9|12
1630922910000|2021-09-06 10:08:30|85703.2|85678.2|85710.2|85685.2|85710.2|85685.2|85703.2|85678.2|36
1630922920000|2021-09-06 10:08:40|85708.8|85683.8|85707.9|85682.9|85708.8|85683.8|85706.4|85681.4|15
1630922930000|2021-09-06 10:08:50|85708.2|85683.2|85709|85684|85709.6|85684.6|85708.1|85683.1|21
1630922940000|2021-09-06 10:09:00|85709.3|85684.3|85708.5|85683.5|85709.8|85684.8|85708.4|85683.4|11
1630922950000|2021-09-06 10:09:10|85708.8|85683.8|85730.9|85680.9|85731.7|85697.6|85708.8|85678.9|41
1630922960000|2021-09-06 10:09:20|85729.8|85679.8|85716.2|85691.2|85731|85692.6|85713.4|85679.8|31
1630922970000|2021-09-06 10:09:30|85714.9|85689.9|85714.6|85689.6|85723.8|85691.2|85711.5|85673|35
1630922980000|2021-09-06 10:09:40|85714.7|85689.7|85714.6|85689.6|85715.6|85690.6|85713.1|85688.1|20
1630922990000|2021-09-06 10:09:50|85714.4|85689.4|85714.1|85689.1|85714.4|85689.4|85712.9|85687.9|17
1630923000000|2021-09-06 10:10:00|85714.4|85689.4|85713.7|85688.7|85714.9|85689.9|85713.7|85688.7|32
1630923010000|2021-09-06 10:10:10|85713|85688|85714.9|85689.9|85715.3|85690.3|85712.8|85687.8|31
1630923020000|2021-09-06 10:10:20|85715.1|85690.1|85714.9|85689.9|85730|85693.9|85713.8|85680|29
1630923030000|2021-09-06 10:10:30|85714.6|85689.6|85717.6|85692.6|85718.5|85693.5|85713.7|85688.7|27
1630923040000|2021-09-06 10:10:40|85717.8|85692.8|85718.3|85693.3|85733.6|85697.8|85717.6|85683.6|46
1630923050000|2021-09-06 10:10:50|85717.8|85692.8|85718.5|85693.5|85718.5|85693.5|85717.4|85692.4|22
1630923060000|2021-09-06 10:11:00|85718.3|85693.3|85715.9|85690.9|85718.3|85693.3|85714.5|85689.5|25
1630923070000|2021-09-06 10:11:10|85716.5|85691.5|85714.2|85689.2|85716.5|85691.5|85713.1|85688.1|19
1630923080000|2021-09-06 10:11:20|85713.9|85688.9|85713|85688|85714.3|85689.3|85710.8|85685.8|33
1630923090000|2021-09-06 10:11:30|85712.4|85687.4|85717.6|85692.6|85718.6|85693.6|85712.4|85687.4|34
1630923100000|2021-09-06 10:11:40|85717.1|85692.1|85716.6|85691.6|85717.9|85692.9|85716.3|85691.3|20
1630923110000|2021-09-06 10:11:50|85716.8|85691.8|85715.8|85690.8|85716.8|85691.8|85715.6|85690.6|19
1630923120000|2021-09-06 10:12:00|85715.6|85690.6|85710.3|85685.3|85715.7|85690.7|85710|85685|39
1630923130000|2021-09-06 10:12:10|85710|85685|85708|85683|85710.9|85685.9|85706.1|85681.1|17
1630923140000|2021-09-06 10:12:20|85709.2|85684.2|85709.8|85684.8|85709.8|85684.8|85707.1|85682.1|24
1630923150000|2021-09-06 10:12:30|85709.7|85684.7|85709.6|85684.6|85709.7|85684.7|85709|85684|11
1630923160000|2021-09-06 10:12:40|85709.7|85684.7|85705.2|85680.2|85710|85685|85704.9|85679.9|21
1630923170000|2021-09-06 10:12:50|85705.1|85680.1|85701.8|85676.8|85705.6|85680.6|85700.8|85675.8|33
1630923180000|2021-09-06 10:13:00|85702.1|85677.1|85702.1|85677.1|85702.2|85677.2|85701.2|85676.2|12
1630923190000|2021-09-06 10:13:10|85702|85677|85704.2|85679.2|85704.2|85679.2|85701.6|85676.6|22
1630923200000|2021-09-06 10:13:20|85704.3|85679.3|85704.1|85679.1|85704.3|85679.3|85703.1|85678.1|16
1630923210000|2021-09-06 10:13:30|85704.3|85679.3|85698.9|85673.9|85704.3|85679.3|85698.6|85673.6|38
1630923220000|2021-09-06 10:13:40|85698.8|85673.8|85697.4|85672.4|85698.8|85673.8|85696.5|85671.5|28
1630923230000|2021-09-06 10:13:50|85697.6|85672.6|85698.5|85673.5|85698.9|85673.9|85696.9|85671.9|26
1630923240000|2021-09-06 10:14:00|85698.6|85673.6|85698.1|85673.1|85699.3|85674.3|85697.6|85672.6|24
1630923250000|2021-09-06 10:14:10|85698|85673|85698.5|85673.5|85698.6|85673.6|85698|85673|10
1630923260000|2021-09-06 10:14:20|85698.9|85673.9|85699|85674|85699.5|85674.5|85697.9|85672.9|28
1630923270000|2021-09-06 10:14:30|85698.6|85673.6|85698.2|85673.2|85699.3|85674.3|85697.8|85672.8|26
1630923280000|2021-09-06 10:14:40|85697.9|85672.9|85698.3|85673.3|85699.9|85674.9|85696.9|85671.9|29
1630923290000|2021-09-06 10:14:50|85698|85673|85699.3|85674.3|85699.3|85674.3|85697.5|85672.5|33
1630923300000|2021-09-06 10:15:00|85698.8|85673.8|85694.2|85669.2|85699.6|85674.6|85693.7|85668.7|34
1630923310000|2021-09-06 10:15:10|85694.9|85669.9|85698.2|85673.2|85698.4|85673.4|85694.4|85669.4|20
1630923320000|2021-09-06 10:15:20|85697.5|85672.5|85699.9|85674.9|85714.5|85676.2|85697.3|85662.9|32
1630923330000|2021-09-06 10:15:30|85700|85675|85697.5|85672.5|85700.1|85675.1|85697.5|85672.5|14
1630923340000|2021-09-06 10:15:40|85697.4|85672.4|85696.8|85671.8|85713.3|85675|85695.9|85660.7|38
1630923350000|2021-09-06 10:15:50|85695.8|85670.8|85696.1|85671.1|85697.1|85672.1|85693.7|85668.7|26
1630923360000|2021-09-06 10:16:00|85696.9|85671.9|85692|85667|85712.4|85676.1|85691.8|85662.4|34
1630923370000|2021-09-06 10:16:10|85691.8|85666.8|85688.7|85663.7|85692.1|85667.1|85687.7|85662.7|26
1630923380000|2021-09-06 10:16:20|85688.8|85663.8|85686.6|85661.6|85688.8|85663.8|85686.1|85661.1|36
1630923390000|2021-09-06 10:16:30|85686.3|85661.3|85687.9|85662.9|85688.2|85663.2|85684.4|85659.4|37
1630923400000|2021-09-06 10:16:40|85688.1|85663.1|85685.2|85660.2|85699.8|85663.1|85682.4|85645.6|39
1630923410000|2021-09-06 10:16:50|85684.3|85659.3|85684.7|85659.7|85686|85661|85683.8|85658.8|26
1630923420000|2021-09-06 10:17:00|85684.4|85659.4|85690.7|85665.7|85702|85665.8|85684.3|85652|39
1630923430000|2021-09-06 10:17:10|85689.4|85664.4|85689.8|85664.8|85690.4|85665.4|85688.6|85663.6|32
1630923440000|2021-09-06 10:17:20|85689.7|85664.7|85690|85665|85690.1|85665.1|85689.1|85664.1|18
1630923450000|2021-09-06 10:17:30|85689.4|85664.4|85690|85665|85692.4|85667.4|85689.4|85664.4|42
1630923460000|2021-09-06 10:17:40|85690.5|85665.5|85689.3|85664.3|85690.9|85665.9|85689.1|85664.1|27
1630923470000|2021-09-06 10:17:50|85689.4|85664.4|85686.5|85661.5|85689.4|85664.4|85686|85661|24
1630923480000|2021-09-06 10:18:00|85686.4|85661.4|85685.3|85660.3|85686.5|85661.5|85684.4|85659.4|28
1630923490000|2021-09-06 10:18:10|85685.5|85660.5|85685.4|85660.4|85686.9|85661.9|85684.7|85659.7|24
1630923500000|2021-09-06 10:18:20|85684.9|85659.9|85683.3|85658.3|85684.9|85659.9|85682.2|85657.2|22
1630923510000|2021-09-06 10:18:30|85683.4|85658.4|85684.9|85659.9|85697.5|85661.4|85682.5|85647.5|27
1630923520000|2021-09-06 10:18:40|85685.8|85660.8|85685.1|85660.1|85685.8|85660.8|85684.3|85659.3|25
1630923530000|2021-09-06 10:18:50|85685.5|85660.5|85685.4|85660.4|85686.9|85661.9|85684.8|85659.8|23
1630923540000|2021-09-06 10:19:00|85685.2|85660.2|85699.6|85649.6|85699.6|85662.4|85684.8|85648.2|27
1630923550000|2021-09-06 10:19:10|85699|85649|85685.9|85660.9|85699.7|85661.3|85685.2|85648|35
1630923560000|2021-09-06 10:19:20|85686.4|85661.4|85683.7|85658.7|85696.6|85661.4|85681.2|85644.3|29
1630923570000|2021-09-06 10:19:30|85683.5|85658.5|85679.7|85654.7|85685|85660|85679.7|85654.7|33
1630923580000|2021-09-06 10:19:40|85680.4|85655.4|85695.2|85645.2|85695.3|85658.3|85680.2|85645.2|26
1630923590000|2021-09-06 10:19:50|85695.1|85645.1|85687.8|85662.8|85701.4|85663.9|85686.6|85644.6|30
1630923600000|2021-09-06 10:20:00|85688.3|85663.3|85700.5|85650.5|85701.7|85664.2|85687.7|85649.2|32
1630923610000|2021-09-06 10:20:10|85700.3|85650.3|85699.6|85649.6|85700.5|85650.5|85698.8|85648.8|27
1630923620000|2021-09-06 10:20:20|85701.1|85651.1|85687.7|85662.7|85701.1|85663|85686.1|85650.5|29
1630923630000|2021-09-06 10:20:30|85686.6|85661.6|85684.9|85659.9|85686.6|85661.6|85684.4|85659.4|29
1630923640000|2021-09-06 10:20:40|85685.2|85660.2|85681.5|85656.5|85695.9|85660.2|85675.3|85644.4|40
1630923650000|2021-09-06 10:20:50|85681.4|85656.4|85682|85657|85682.7|85657.7|85681.4|85656.4|18
1630923660000|2021-09-06 10:21:00|85681.5|85656.5|85680.8|85655.8|85695.7|85657.5|85680.1|85641.6|45
1630923670000|2021-09-06 10:21:10|85680.3|85655.3|85677.9|85652.9|85692.5|85655.7|85677.5|85639.7|34
1630923680000|2021-09-06 10:21:20|85677.7|85652.7|85678.8|85653.8|85678.9|85653.9|85677.5|85652.5|18
1630923690000|2021-09-06 10:21:30|85678.5|85653.5|85672.2|85647.2|85678.5|85653.5|85670.3|85645.3|46
1630923700000|2021-09-06 10:21:40|85672.1|85647.1|85678.6|85653.6|85681|85656|85672.1|85647.1|25
1630923710000|2021-09-06 10:21:50|85678.9|85653.9|85678.7|85653.7|85679|85654|85677|85652|22
1630923720000|2021-09-06 10:22:00|85679.3|85654.3|85674.6|85649.6|85679.3|85654.3|85672.9|85647.9|36
1630923730000|2021-09-06 10:22:10|85674.9|85649.9|85671.7|85646.7|85674.9|85649.9|85670.7|85645.7|28
1630923740000|2021-09-06 10:22:20|85671|85646|85668.9|85643.9|85671.8|85646.8|85668.1|85643.1|31
1630923750000|2021-09-06 10:22:30|85667.6|85642.6|85671.7|85646.7|85672.8|85647.8|85667.6|85642.6|29
1630923760000|2021-09-06 10:22:40|85671.1|85646.1|85670.4|85645.4|85671.4|85646.4|85669.8|85644.8|26
1630923770000|2021-09-06 10:22:50|85670.3|85645.3|85668.7|85643.7|85670.8|85645.8|85668.4|85643.4|17
1630923780000|2021-09-06 10:23:00|85669|85644|85668.6|85643.6|85670.5|85645.5|85668.2|85643.2|18
1630923790000|2021-09-06 10:23:10|85668.9|85643.9|85666|85641|85669.3|85644.3|85665.9|85640.9|39
1630923800000|2021-09-06 10:23:20|85665.5|85640.5|85666.2|85641.2|85666.8|85641.8|85665.4|85640.4|32
1630923810000|2021-09-06 10:23:30|85666.3|85641.3|85666.1|85641.1|85668.2|85643.2|85666.1|85641.1|16
1630923820000|2021-09-06 10:23:40|85666.3|85641.3|85666.6|85641.6|85667|85642|85666.2|85641.2|19
1630923830000|2021-09-06 10:23:50|85667.1|85642.1|85664.8|85639.8|85667.1|85642.1|85664.8|85639.8|17
1630923840000|2021-09-06 10:24:00|85666.3|85641.3|85664.8|85639.8|85666.4|85641.4|85664.1|85639.1|26
1630923850000|2021-09-06 10:24:10|85665.1|85640.1|85665|85640|85665.1|85640.1|85664.3|85639.3|16
1630923860000|2021-09-06 10:24:20|85665.1|85640.1|85667.2|85642.2|85669.2|85644.2|85665.1|85640.1|40
1630923870000|2021-09-06 10:24:30|85667.3|85642.3|85667.6|85642.6|85667.7|85642.7|85665.6|85640.6|16
1630923880000|2021-09-06 10:24:40|85667.8|85642.8|85671.1|85646.1|85671.3|85646.3|85665.8|85640.8|30
1630923890000|2021-09-06 10:24:50|85670.2|85645.2|85671.9|85646.9|85671.9|85646.9|85670.2|85645.2|22
1630923900000|2021-09-06 10:25:00|85671.5|85646.5|85669.5|85644.5|85671.6|85646.6|85668.9|85643.9|24
1630923910000|2021-09-06 10:25:10|85670.3|85645.3|85668.4|85643.4|85671.6|85646.6|85668.3|85643.3|18
1630923920000|2021-09-06 10:25:20|85668|85643|85668|85643|85670.7|85645.7|85668|85643|20
1630923930000|2021-09-06 10:25:30|85668.3|85643.3|85670.7|85645.7|85672.3|85647.3|85668.3|85643.3|35
1630923940000|2021-09-06 10:25:40|85670.4|85645.4|85669.8|85644.8|85671.7|85646.7|85669.6|85644.6|16
1630923950000|2021-09-06 10:25:50|85670.4|85645.4|85671|85646|85672.4|85647.4|85668.4|85643.4|33
1630923960000|2021-09-06 10:26:00|85670.2|85645.2|85670.5|85645.5|85671.4|85646.4|85668.9|85643.9|18
1630923970000|2021-09-06 10:26:10|85670.4|85645.4|85666.7|85641.7|85671|85646|85666.3|85641.3|27
1630923980000|2021-09-06 10:26:20|85667.7|85642.7|85667.8|85642.8|85668.2|85643.2|85666.4|85641.4|28
1630923990000|2021-09-06 10:26:30|85666.3|85641.3|85664.2|85639.2|85667.9|85642.9|85662.5|85637.5|33
1630924000000|2021-09-06 10:26:40|85664.3|85639.3|85667.3|85642.3|85667.5|85642.5|85663.6|85638.6|27
1630924010000|2021-09-06 10:26:50|85667.6|85642.6|85666.7|85641.7|85667.6|85642.6|85666|85641|19
1630924020000|2021-09-06 10:27:00|85666.4|85641.4|85666.2|85641.2|85666.9|85641.9|85665.9|85640.9|18
1630924030000|2021-09-06 10:27:10|85666|85641|85666.7|85641.7|85667|85642|85665.8|85640.8|12
1630924040000|2021-09-06 10:27:20|85667.1|85642.1|85673.4|85648.4|85673.4|85648.4|85665.6|85640.6|26
1630924050000|2021-09-06 10:27:30|85673.7|85648.7|85674.6|85649.6|85678.4|85653.4|85672.6|85647.6|43
1630924060000|2021-09-06 10:27:40|85674.3|85649.3|85674.1|85649.1|85674.4|85649.4|85673|85648|15
1630924070000|2021-09-06 10:27:50|85673.9|85648.9|85675.1|85650.1|85675.7|85650.7|85673.7|85648.7|22
1630924080000|2021-09-06 10:28:00|85675|85650|85672|85647|85675.6|85650.6|85672|85647|23
1630924090000|2021-09-06 10:28:10|85673.6|85648.6|85673.4|85648.4|85674.3|85649.3|85673|85648|14
1630924100000|2021-09-06 10:28:20|85673.3|85648.3|85674.7|85649.7|85676.4|85651.4|85672.9|85647.9|25
1630924110000|2021-09-06 10:28:30|85675.6|85650.6|85677|85652|85677.5|85652.5|85674.2|85649.2|33
1630924120000|2021-09-06 10:28:40|85676.8|85651.8|85677.2|85652.2|85679|85654|85673|85648|38
1630924130000|2021-09-06 10:28:50|85676.6|85651.6|85676.7|85651.7|85677.3|85652.3|85675.9|85650.9|14
1630924140000|2021-09-06 10:29:00|85676.5|85651.5|85677.4|85652.4|85678|85653|85675.9|85650.9|22
1630924150000|2021-09-06 10:29:10|85677.2|85652.2|85677.7|85652.7|85678.8|85653.8|85677.2|85652.2|26
1630924160000|2021-09-06 10:29:20|85677.5|85652.5|85677.9|85652.9|85678.4|85653.4|85677.5|85652.5|11
1630924170000|2021-09-06 10:29:30|85678|85653|85677.3|85652.3|85678.3|85653.3|85677.3|85652.3|19
1630924180000|2021-09-06 10:29:40|85677.5|85652.5|85678.8|85653.8|85678.8|85653.8|85676.9|85651.9|29
1630924190000|2021-09-06 10:29:50|85679|85654|85677.5|85652.5|85679|85654|85675.3|85650.3|41
1630924200000|2021-09-06 10:30:00|85677.4|85652.4|85677.5|85652.5|85680.6|85655.6|85675.7|85650.7|48
1630924210000|2021-09-06 10:30:10|85677|85652|85677.5|85652.5|85678.1|85653.1|85676.8|85651.8|28
1630924220000|2021-09-06 10:30:20|85677.2|85652.2|85676.5|85651.5|85677.8|85652.8|85675.8|85650.8|16
1630924230000|2021-09-06 10:30:30|85676.8|85651.8|85676.9|85651.9|85677.8|85652.8|85675.8|85650.8|22
1630924240000|2021-09-06 10:30:40|85677.3|85652.3|85674.3|85649.3|85678|85653|85673.9|85648.9|30
1630924250000|2021-09-06 10:30:50|85674.6|85649.6|85675|85650|85675.2|85650.2|85674.2|85649.2|12
1630924260000|2021-09-06 10:31:00|85674.7|85649.7|85675.8|85650.8|85676|85651|85674.7|85649.7|17
1630924270000|2021-09-06 10:31:10|85675.4|85650.4|85674.2|85649.2|85675.6|85650.6|85674.2|85649.2|15
1630924280000|2021-09-06 10:31:20|85674.4|85649.4|85673.7|85648.7|85674.5|85649.5|85673.3|85648.3|14
1630924290000|2021-09-06 10:31:30|85673.6|85648.6|85676.8|85651.8|85677.2|85652.2|85673.4|85648.4|20
1630924300000|2021-09-06 10:31:40|85676.6|85651.6|85672.8|85647.8|85677.6|85652.6|85672.8|85647.8|19
1630924310000|2021-09-06 10:31:50|85673.8|85648.8|85668.9|85643.9|85673.8|85648.8|85667.9|85642.9|45
1630924320000|2021-09-06 10:32:00|85668.8|85643.8|85669|85644|85669.7|85644.7|85668.1|85643.1|25
1630924330000|2021-09-06 10:32:10|85668.9|85643.9|85669.6|85644.6|85669.8|85644.8|85668.9|85643.9|16
1630924340000|2021-09-06 10:32:20|85669.5|85644.5|85669.1|85644.1|85669.5|85644.5|85668.8|85643.8|13
1630924350000|2021-09-06 10:32:30|85668.3|85643.3|85668.2|85643.2|85669.6|85644.6|85668.2|85643.2|13
1630924360000|2021-09-06 10:32:40|85667.9|85642.9|85665.3|85640.3|85667.9|85642.9|85664.4|85639.4|39
1630924370000|2021-09-06 10:32:50|85665.4|85640.4|85665|85640|85665.6|85640.6|85663.8|85638.8|30
1630924380000|2021-09-06 10:33:00|85664.8|85639.8|85666|85641|85666.8|85641.8|85664.1|85639.1|29
1630924390000|2021-09-06 10:33:10|85666.2|85641.2|85665.3|85640.3|85666.5|85641.5|85665.3|85640.3|19
1630924400000|2021-09-06 10:33:20|85665.5|85640.5|85665.1|85640.1|85666|85641|85665.1|85640.1|19
1630924410000|2021-09-06 10:33:30|85665.2|85640.2|85665.4|85640.4|85666.5|85641.5|85665.1|85640.1|23
1630924420000|2021-09-06 10:33:40|85664.7|85639.7|85666.5|85641.5|85669.7|85644.7|85664.5|85639.5|27
1630924430000|2021-09-06 10:33:50|85667.4|85642.4|85668.4|85643.4|85668.8|85643.8|85666.4|85641.4|22
1630924440000|2021-09-06 10:34:00|85668|85643|85669|85644|85669|85644|85667.5|85642.5|19
1630924450000|2021-09-06 10:34:10|85667.8|85642.8|85668.9|85643.9|85669.4|85644.4|85667.5|85642.5|29
1630924460000|2021-09-06 10:34:20|85669.2|85644.2|85670.1|85645.1|85671.9|85646.9|85669|85644|20
1630924470000|2021-09-06 10:34:30|85669.6|85644.6|85676.7|85651.7|85677.5|85652.5|85668.1|85643.1|20
1630924480000|2021-09-06 10:34:40|85676.3|85651.3|85680.1|85655.1|85695.6|85660.9|85676.3|85641|52
1630924490000|2021-09-06 10:34:50|85679.8|85654.8|85679.5|85654.5|85680.7|85655.7|85679.1|85654.1|34
1630924500000|2021-09-06 10:35:00|85679.6|85654.6|85678.7|85653.7|85681.3|85656.3|85678.4|85653.4|26
1630924510000|2021-09-06 10:35:10|85679|85654|85678.9|85653.9|85679.6|85654.6|85678.8|85653.8|15
1630924520000|2021-09-06 10:35:20|85679|85654|85677.4|85652.4|85679.3|85654.3|85675.7|85650.7|34
1630924530000|2021-09-06 10:35:30|85677.6|85652.6|85679|85654|85681.9|85656.9|85676.6|85651.6|35
1630924540000|2021-09-06 10:35:40|85678.9|85653.9|85676.5|85651.5|85679.2|85654.2|85676.5|85651.5|30
1630924550000|2021-09-06 10:35:50|85676.3|85651.3|85673|85648|85676.3|85651.3|85671.4|85646.4|41
1630924560000|2021-09-06 10:36:00|85672.7|85647.7|85678.9|85653.9|85679.4|85654.4|85670.5|85645.5|35
1630924570000|2021-09-06 10:36:10|85678.6|85653.6|85676.4|85651.4|85679.8|85654.8|85676.3|85651.3|29
1630924580000|2021-09-06 10:36:20|85677|85652|85679.1|85654.1|85695|85656.9|85673.8|85645|47
1630924590000|2021-09-06 10:36:30|85679.4|85654.4|85676.8|85651.8|85679.4|85654.4|85675.8|85650.8|27
1630924600000|2021-09-06 10:36:40|85675.9|85650.9|85677.2|85652.2|85678.1|85653.1|85675.9|85650.9|32
1630924610000|2021-09-06 10:36:50|85677.3|85652.3|85679.2|85654.2|85679.2|85654.2|85677.1|85652.1|13
1630924620000|2021-09-06 10:37:00|85678|85653|85681.6|85656.6|85681.7|85656.7|85678|85653|15
1630924630000|2021-09-06 10:37:10|85680.3|85655.3|85682.1|85657.1|85683.1|85658.1|85678.2|85653.2|27
1630924640000|2021-09-06 10:37:20|85682.7|85657.7|85683.8|85658.8|85686.4|85661.4|85680.4|85655.4|42
1630924650000|2021-09-06 10:37:30|85683.4|85658.4|85685|85660|85685|85660|85683.4|85658.4|30
1630924660000|2021-09-06 10:37:40|85685.2|85660.2|85684.4|85659.4|85685.2|85660.2|85683.8|85658.8|16
1630924670000|2021-09-06 10:37:50|85684.3|85659.3|85684.5|85659.5|85687.6|85662.6|85683.1|85658.1|35
1630924680000|2021-09-06 10:38:00|85684.8|85659.8|85686.5|85661.5|85686.8|85661.8|85684.1|85659.1|35
1630924690000|2021-09-06 10:38:10|85686.1|85661.1|85685.4|85660.4|85686.9|85661.9|85685.4|85660.4|14
1630924700000|2021-09-06 10:38:20|85685.5|85660.5|85685.5|85660.5|85685.8|85660.8|85684.9|85659.9|7
1630924710000|2021-09-06 10:38:30|85686|85661|85687.9|85662.9|85687.9|85662.9|85685.2|85660.2|33
1630924720000|2021-09-06 10:38:40|85687.8|85662.8|85688.2|85663.2|85690.1|85665.1|85686.7|85661.7|22
1630924730000|2021-09-06 10:38:50|85688.5|85663.5|85689.6|85664.6|85691.5|85666.5|85687.9|85662.9|26
1630924740000|2021-09-06 10:39:00|85689.1|85664.1|85689.5|85664.5|85690|85665|85688.5|85663.5|18
1630924750000|2021-09-06 10:39:10|85689.3|85664.3|85686.1|85661.1|85689.5|85664.5|85685.8|85660.8|24
1630924760000|2021-09-06 10:39:20|85686.3|85661.3|85687|85662|85687.4|85662.4|85686.2|85661.2|16
1630924770000|2021-09-06 10:39:30|85687.2|85662.2|85685.5|85660.5|85687.2|85662.2|85682|85657|26
1630924780000|2021-09-06 10:39:40|85686.2|85661.2|85685.5|85660.5|85686.3|85661.3|85685.5|85660.5|12
1630924790000|2021-09-06 10:39:50|85685.8|85660.8|85685.5|85660.5|85685.8|85660.8|85685.3|85660.3|10
1630924800000|2021-09-06 10:40:00|85685.4|85660.4|85685.2|85660.2|85686|85661|85684.6|85659.6|13
1630924810000|2021-09-06 10:40:10|85685.4|85660.4|85688.7|85663.7|85689.4|85664.4|85685.4|85660.4|24
1630924820000|2021-09-06 10:40:20|85688.6|85663.6|85686.6|85661.6|85688.6|85663.6|85685.5|85660.5|24
1630924830000|2021-09-06 10:40:30|85687.7|85662.7|85685.9|85660.9|85687.7|85662.7|85685.5|85660.5|18
1630924840000|2021-09-06 10:40:40|85685.8|85660.8|85686|85661|85686.3|85661.3|85685.6|85660.6|12
1630924850000|2021-09-06 10:40:50|85686.4|85661.4|85686.3|85661.3|85688|85663|85684.7|85659.7|31
1630924860000|2021-09-06 10:41:00|85686.6|85661.6|85685.2|85660.2|85686.6|85661.6|85684.5|85659.5|22
1630924870000|2021-09-06 10:41:10|85685.1|85660.1|85688.4|85663.4|85688.4|85663.4|85685.1|85660.1|36
1630924880000|2021-09-06 10:41:20|85688.5|85663.5|85689.5|85664.5|85690.2|85665.2|85686.9|85661.9|27
1630924890000|2021-09-06 10:41:30|85690.2|85665.2|85690.2|85665.2|85690.7|85665.7|85688.8|85663.8|16
1630924900000|2021-09-06 10:41:40|85690.6|85665.6|85689.3|85664.3|85691.9|85666.9|85688.8|85663.8|26
1630924910000|2021-09-06 10:41:50|85691|85666|85689.8|85664.8|85691|85666|85688.7|85663.7|21
1630924920000|2021-09-06 10:42:00|85690.4|85665.4|85688.8|85663.8|85690.4|85665.4|85688.8|85663.8|18
1630924930000|2021-09-06 10:42:10|85688.9|85663.9|85689.7|85664.7|85690.9|85665.9|85688.2|85663.2|27
1630924940000|2021-09-06 10:42:20|85692.1|85667.1|85689.7|85664.7|85692.1|85667.1|85686.8|85661.8|23
1630924950000|2021-09-06 10:42:30|85690.1|85665.1|85688.9|85663.9|85691.9|85666.9|85688.9|85663.9|28
1630924960000|2021-09-06 10:42:40|85688.7|85663.7|85691|85666|85691.1|85666.1|85688.5|85663.5|25
1630924970000|2021-09-06 10:42:50|85692.2|85667.2|85693.6|85668.6|85694.4|85669.4|85691.9|85666.9|27
1630924980000|2021-09-06 10:43:00|85694.1|85669.1|85694.7|85669.7|85694.7|85669.7|85693.7|85668.7|11
1630924990000|2021-09-06 10:43:10|85694.2|85669.2|85696.6|85671.6|85698.6|85673.6|85693.8|85668.8|21
1630925000000|2021-09-06 10:43:20|85696.1|85671.1|85695.9|85670.9|85696.3|85671.3|85695.1|85670.1|23
1630925010000|2021-09-06 10:43:30|85695.5|85670.5|85702.8|85677.8|85705.2|85680.2|85695.5|85670.5|35
1630925020000|2021-09-06 10:43:40|85702.5|85677.5|85704.6|85679.6|85704.7|85679.7|85702.5|85677.5|24
1630925030000|2021-09-06 10:43:50|85704.7|85679.7|85708.7|85683.7|85710.7|85685.7|85704.7|85679.7|36
1630925040000|2021-09-06 10:44:00|85708.1|85683.1|85706.8|85681.8|85708.7|85683.7|85704.9|85679.9|36
1630925050000|2021-09-06 10:44:10|85706.7|85681.7|85708.2|85683.2|85708.6|85683.6|85706.2|85681.2|19
1630925060000|2021-09-06 10:44:20|85708.1|85683.1|85703.5|85678.5|85708.1|85683.1|85702.5|85677.5|28
1630925070000|2021-09-06 10:44:30|85703.3|85678.3|85705|85680|85705.5|85680.5|85703|85678|31
1630925080000|2021-09-06 10:44:40|85705.7|85680.7|85702.1|85677.1|85706.1|85681.1|85701.4|85676.4|22
1630925090000|2021-09-06 10:44:50|85700.9|85675.9|85703.1|85678.1|85703.2|85678.2|85700.9|85675.9|29
1630925100000|2021-09-06 10:45:00|85702.7|85677.7|85700.3|85675.3|85702.8|85677.8|85699.1|85674.1|26
1630925110000|2021-09-06 10:45:10|85701|85676|85700.9|85675.9|85701.2|85676.2|85700.1|85675.1|14
1630925120000|2021-09-06 10:45:20|85701.3|85676.3|85701.1|85676.1|85702|85677|85700.9|85675.9|15
1630925130000|2021-09-06 10:45:30|85700.6|85675.6|85700.1|85675.1|85701.1|85676.1|85699.8|85674.8|16
1630925140000|2021-09-06 10:45:40|85700.8|85675.8|85698.7|85673.7|85701.5|85676.5|85696.7|85671.7|17
1630925150000|2021-09-06 10:45:50|85697.4|85672.4|85697.9|85672.9|85698.4|85673.4|85697|85672|17
1630925160000|2021-09-06 10:46:00|85698|85673|85696.7|85671.7|85698|85673|85696.6|85671.6|17
1630925170000|2021-09-06 10:46:10|85696.6|85671.6|85696.3|85671.3|85696.6|85671.6|85695.9|85670.9|10
1630925180000|2021-09-06 10:46:20|85696.2|85671.2|85705.4|85680.4|85705.6|85680.6|85696|85671|21
1630925190000|2021-09-06 10:46:30|85705.1|85680.1|85698.1|85673.1|85705.2|85680.2|85697.1|85672.1|33
1630925200000|2021-09-06 10:46:40|85697.6|85672.6|85697.3|85672.3|85698.1|85673.1|85697.2|85672.2|13
1630925210000|2021-09-06 10:46:50|85697.4|85672.4|85693.3|85668.3|85697.4|85672.4|85689.5|85664.5|33
1630925220000|2021-09-06 10:47:00|85693.4|85668.4|85695|85670|85695.8|85670.8|85692.8|85667.8|37
1630925230000|2021-09-06 10:47:10|85695.1|85670.1|85696|85671|85696.2|85671.2|85695|85670|18
1630925240000|2021-09-06 10:47:20|85695.9|85670.9|85691.9|85666.9|85695.9|85670.9|85691.5|85666.5|33
1630925250000|2021-09-06 10:47:30|85692.2|85667.2|85691.4|85666.4|85692.9|85667.9|85691.4|85666.4|27
1630925260000|2021-09-06 10:47:40|85691.5|85666.5|85684.1|85659.1|85691.6|85666.6|85683.6|85658.6|41
1630925270000|2021-09-06 10:47:50|85684.3|85659.3|85684.2|85659.2|85684.6|85659.6|85683.3|85658.3|19
1630925280000|2021-09-06 10:48:00|85684.1|85659.1|85682.3|85657.3|85684.3|85659.3|85681.7|85656.7|37
1630925290000|2021-09-06 10:48:10|85682.2|85657.2|85682.3|85657.3|85682.6|85657.6|85681.4|85656.4|11
1630925300000|2021-09-06 10:48:20|85682|85657|85683|85658|85684.2|85659.2|85681.8|85656.8|33
1630925310000|2021-09-06 10:48:30|85682.9|85657.9|85684.5|85659.5|85687.7|85662.7|85682.8|85657.8|45
1630925320000|2021-09-06 10:48:40|85684.2|85659.2|85684.3|85659.3|85696|85660.2|85683.5|85646|20
1630925330000|2021-09-06 10:48:50|85684.5|85659.5|85681|85656|85684.5|85659.5|85679.7|85654.7|33
1630925340000|2021-09-06 10:49:00|85681.2|85656.2|85680.8|85655.8|85681.6|85656.6|85680.6|85655.6|22
1630925350000|2021-09-06 10:49:10|85680.6|85655.6|85675.8|85650.8|85680.8|85655.8|85675.3|85650.3|40
1630925360000|2021-09-06 10:49:20|85675.9|85650.9|85675.6|85650.6|85676.2|85651.2|85675.2|85650.2|24
1630925370000|2021-09-06 10:49:30|85675.7|85650.7|85676|85651|85676.5|85651.5|85675.7|85650.7|16
1630925380000|2021-09-06 10:49:40|85675.9|85650.9|85681.4|85656.4|85681.9|85656.9|85675.9|85650.9|24
1630925390000|2021-09-06 10:49:50|85680.6|85655.6|85679.8|85654.8|85681.4|85656.4|85678.1|85653.1|20
1630925400000|2021-09-06 10:50:00|85679.6|85654.6|85680.6|85655.6|85680.7|85655.7|85679.6|85654.6|18
1630925410000|2021-09-06 10:50:10|85680.7|85655.7|85679.4|85654.4|85680.7|85655.7|85679.1|85654.1|22
1630925420000|2021-09-06 10:50:20|85679.9|85654.9|85679.1|85654.1|85680.6|85655.6|85679.1|85654.1|14
1630925430000|2021-09-06 10:50:30|85679.6|85654.6|85680.8|85655.8|85680.9|85655.9|85679.4|85654.4|16
1630925440000|2021-09-06 10:50:40|85680.7|85655.7|85681|85656|85682.7|85657.7|85680|85655|32
1630925450000|2021-09-06 10:50:50|85681.2|85656.2|85682.8|85657.8|85683.6|85658.6|85681.2|85656.2|19
1630925460000|2021-09-06 10:51:00|85683.2|85658.2|85686.5|85661.5|85688.5|85663.5|85682.3|85657.3|25
1630925470000|2021-09-06 10:51:10|85686.6|85661.6|85683.4|85658.4|85686.7|85661.7|85681.9|85656.9|43
1630925480000|2021-09-06 10:51:20|85683.5|85658.5|85683.5|85658.5|85686.8|85661.8|85682.5|85657.5|49
1630925490000|2021-09-06 10:51:30|85683.6|85658.6|85684.4|85659.4|85684.6|85659.6|85683.6|85658.6|14
1630925500000|2021-09-06 10:51:40|85684.6|85659.6|85685.6|85660.6|85686|85661|85684.3|85659.3|24
1630925510000|2021-09-06 10:51:50|85685.9|85660.9|85683.4|85658.4|85686.3|85661.3|85683.4|85658.4|22
1630925520000|2021-09-06 10:52:00|85684.1|85659.1|85684.3|85659.3|85684.4|85659.4|85682.7|85657.7|14
1630925530000|2021-09-06 10:52:10|85684.4|85659.4|85683.8|85658.8|85684.5|85659.5|85682.2|85657.2|18
1630925540000|2021-09-06 10:52:20|85683.4|85658.4|85682.7|85657.7|85683.8|85658.8|85681.5|85656.5|15
1630925550000|2021-09-06 10:52:30|85682.1|85657.1|85680.3|85655.3|85682.2|85657.2|85679.2|85654.2|35
1630925560000|2021-09-06 10:52:40|85680.2|85655.2|85680.2|85655.2|85680.8|85655.8|85679.2|85654.2|15
1630925570000|2021-09-06 10:52:50|85680.1|85655.1|85684.4|85659.4|85684.4|85659.4|85678.6|85653.6|38
1630925580000|2021-09-06 10:53:00|85684.8|85659.8|85691.3|85641.3|85691.3|85659.8|85674.4|85640.6|36
1630925590000|2021-09-06 10:53:10|85691.6|85641.6|85688.5|85638.5|85692.2|85642.2|85688.5|85638.5|25
1630925600000|2021-09-06 10:53:20|85689.1|85639.1|85689.4|85639.4|85690.1|85640.1|85688.6|85638.6|33
1630925610000|2021-09-06 10:53:30|85689.8|85639.8|85689.7|85639.7|85689.8|85639.8|85688.9|85638.9|14
1630925620000|2021-09-06 10:53:40|85689.3|85639.3|85690.9|85640.9|85691.2|85641.2|85689.1|85639.1|21
1630925630000|2021-09-06 10:53:50|85691.8|85641.8|85676.8|85651.8|85694|85657.3|85675.9|85639.6|38
1630925640000|2021-09-06 10:54:00|85677.3|85652.3|85689.3|85639.3|85689.9|85652.5|85676.8|85638.5|22
1630925650000|2021-09-06 10:54:10|85689.6|85639.6|85688.9|85638.9|85690.5|85640.5|85688|85638|25
1630925660000|2021-09-06 10:54:20|85688.8|85638.8|85690.3|85640.3|85690.4|85640.4|85688.1|85638.1|24
1630925670000|2021-09-06 10:54:30|85690.4|85640.4|85691.8|85641.8|85692.1|85642.1|85689.9|85639.9|29
1630925680000|2021-09-06 10:54:40|85691.6|85641.6|85690.1|85640.1|85691.6|85641.6|85689.6|85639.6|10
1630925690000|2021-09-06 10:54:50|85688.7|85638.7|85691.2|85641.2|85691.5|85641.5|85688.7|85638.7|22
1630925700000|2021-09-06 10:55:00|85691.5|85641.5|85680.9|85655.9|85694|85656.1|85680|85640.6|32
1630925710000|2021-09-06 10:55:10|85680.6|85655.6|85681.1|85656.1|85681.1|85656.1|85679.9|85654.9|10
1630925720000|2021-09-06 10:55:20|85680.3|85655.3|85681.2|85656.2|85681.2|85656.2|85678.9|85653.9|17
1630925730000|2021-09-06 10:55:30|85681.5|85656.5|85682.6|85657.6|85683|85658|85680.7|85655.7|24
1630925740000|2021-09-06 10:55:40|85682.7|85657.7|85682.2|85657.2|85683|85658|85679.3|85654.3|31
1630925750000|2021-09-06 10:55:50|85682.4|85657.4|85680.6|85655.6|85683.1|85658.1|85680.3|85655.3|30
1630925760000|2021-09-06 10:56:00|85680.1|85655.1|85679.2|85654.2|85680.5|85655.5|85678.2|85653.2|32
1630925770000|2021-09-06 10:56:10|85679.4|85654.4|85678.7|85653.7|85679.9|85654.9|85678|85653|16
1630925780000|2021-09-06 10:56:20|85678.9|85653.9|85680|85655|85680.7|85655.7|85678.9|85653.9|23
1630925790000|2021-09-06 10:56:30|85680.2|85655.2|85676.9|85651.9|85689.7|85655.2|85676.2|85638.6|35
1630925800000|2021-09-06 10:56:40|85677.1|85652.1|85674.3|85649.3|85677.2|85652.2|85673.1|85648.1|22
1630925810000|2021-09-06 10:56:50|85675|85650|85671.5|85646.5|85675|85650|85667|85642|27
1630925820000|2021-09-06 10:57:00|85671.4|85646.4|85670.9|85645.9|85672.4|85647.4|85670.8|85645.8|20
1630925830000|2021-09-06 10:57:10|85671.5|85646.5|85672.8|85647.8|85672.8|85647.8|85671.4|85646.4|21
1630925840000|2021-09-06 10:57:20|85672.4|85647.4|85675.6|85650.6|85676.5|85651.5|85669.3|85644.3|25
1630925850000|2021-09-06 10:57:30|85674.5|85649.5|85676.8|85651.8|85677.3|85652.3|85674.2|85649.2|32
1630925860000|2021-09-06 10:57:40|85676.9|85651.9|85676.2|85651.2|85677.6|85652.6|85675.5|85650.5|18
1630925870000|2021-09-06 10:57:50|85676.1|85651.1|85681.3|85656.3|85682.6|85657.6|85675.4|85650.4|32
1630925880000|2021-09-06 10:58:00|85681.5|85656.5|85684.2|85659.2|85685.1|85660.1|85681.3|85656.3|30
1630925890000|2021-09-06 10:58:10|85683.9|85658.9|85686|85661|85688.2|85663.2|85682.9|85657.9|39
1630925900000|2021-09-06 10:58:20|85686.8|85661.8|85686.9|85661.9|85687.2|85662.2|85685.2|85660.2|22
1630925910000|2021-09-06 10:58:30|85687.5|85662.5|85686.9|85661.9|85687.8|85662.8|85686.3|85661.3|31
1630925920000|2021-09-06 10:58:40|85686.4|85661.4|85685.9|85660.9|85687.2|85662.2|85685.3|85660.3|26
1630925930000|2021-09-06 10:58:50|85684.7|85659.7|85681.6|85656.6|85693.1|85659.7|85680.3|85643.1|34
1630925940000|2021-09-06 10:59:00|85681.4|85656.4|85678.2|85653.2|85682.4|85657.4|85678.2|85653.2|18
1630925950000|2021-09-06 10:59:10|85678|85653|85678.1|85653.1|85678.9|85653.9|85676.2|85651.2|35
1630925960000|2021-09-06 10:59:20|85678.6|85653.6|85678.4|85653.4|85679|85654|85678|85653|14
1630925970000|2021-09-06 10:59:30|85678.2|85653.2|85679.1|85654.1|85681.9|85656.9|85678.2|85653.2|28
1630925980000|2021-09-06 10:59:40|85678.4|85653.4|85677.2|85652.2|85679.3|85654.3|85676.8|85651.8|32
1630925990000|2021-09-06 10:59:50|85677.5|85652.5|85676.1|85651.1|85678.4|85653.4|85675.8|85650.8|32
1630926000000|2021-09-06 11:00:00|85676.3|85651.3|85677.1|85652.1|85677.5|85652.5|85675.2|85650.2|32
1630926010000|2021-09-06 11:00:10|85677.4|85652.4|85679.7|85654.7|85680.3|85655.3|85677.2|85652.2|30
1630926020000|2021-09-06 11:00:20|85679.8|85654.8|85681.5|85656.5|85681.6|85656.6|85678.8|85653.8|25
1630926030000|2021-09-06 11:00:30|85681.6|85656.6|85691.4|85666.4|85692|85667|85680.2|85655.2|35
1630926040000|2021-09-06 11:00:40|85691.3|85666.3|85692.9|85667.9|85694.3|85669.3|85690.6|85665.6|38
1630926050000|2021-09-06 11:00:50|85693.2|85668.2|85687.3|85662.3|85703.5|85668.2|85687.3|85650.6|32
1630926060000|2021-09-06 11:01:00|85687.6|85662.6|85685.1|85660.1|85688.9|85663.9|85684.1|85659.1|30
1630926070000|2021-09-06 11:01:10|85685.6|85660.6|85681.2|85656.2|85686.2|85661.2|85681.1|85656.1|36
1630926080000|2021-09-06 11:01:20|85681.3|85656.3|85681.5|85656.5|85681.8|85656.8|85680.4|85655.4|22
1630926090000|2021-09-06 11:01:30|85681.2|85656.2|85679.4|85654.4|85681.5|85656.5|85677.6|85652.6|27
1630926100000|2021-09-06 11:01:40|85679.8|85654.8|85680.1|85655.1|85681.1|85656.1|85679.3|85654.3|25
1630926110000|2021-09-06 11:01:50|85680.2|85655.2|85678.5|85653.5|85680.6|85655.6|85677.7|85652.7|25
1630926120000|2021-09-06 11:02:00|85678.2|85653.2|85676.8|85651.8|85678.4|85653.4|85676.8|85651.8|31
1630926130000|2021-09-06 11:02:10|85677.3|85652.3|85675.6|85650.6|85678.4|85653.4|85675.6|85650.6|31
1630926140000|2021-09-06 11:02:20|85675.3|85650.3|85673|85648|85676|85651|85672.9|85647.9|29
1630926150000|2021-09-06 11:02:30|85672.8|85647.8|85673.2|85648.2|85673.4|85648.4|85672.7|85647.7|19
1630926160000|2021-09-06 11:02:40|85673|85648|85673.2|85648.2|85673.5|85648.5|85673|85648|8
1630926170000|2021-09-06 11:02:50|85673.1|85648.1|85671.3|85646.3|85673.4|85648.4|85671.1|85646.1|16
1630926180000|2021-09-06 11:03:00|85671.4|85646.4|85670|85645|85671.8|85646.8|85667.6|85642.6|37
1630926190000|2021-09-06 11:03:10|85668.7|85643.7|85668.4|85643.4|85669.5|85644.5|85668.3|85643.3|14
1630926200000|2021-09-06 11:03:20|85668.6|85643.6|85669|85644|85669.2|85644.2|85668.6|85643.6|16
1630926210000|2021-09-06 11:03:30|85668.8|85643.8|85668.8|85643.8|85669.8|85644.8|85668.6|85643.6|9
1630926220000|2021-09-06 11:03:40|85668.4|85643.4|85668.5|85643.5|85669.3|85644.3|85668.4|85643.4|24
1630926230000|2021-09-06 11:03:50|85668.6|85643.6|85670.9|85645.9|85671.5|85646.5|85668.6|85643.6|25
1630926240000|2021-09-06 11:04:00|85671|85646|85669.9|85644.9|85671|85646|85669.3|85644.3|21
1630926250000|2021-09-06 11:04:10|85670|85645|85667.5|85642.5|85670.7|85645.7|85667.5|85642.5|24
1630926260000|2021-09-06 11:04:20|85668.2|85643.2|85669.8|85644.8|85670|85645|85668.1|85643.1|27
1630926270000|2021-09-06 11:04:30|85669.4|85644.4|85670.5|85645.5|85673.8|85648.8|85669.4|85644.4|36
1630926280000|2021-09-06 11:04:40|85670.3|85645.3|85670.2|85645.2|85670.8|85645.8|85670|85645|19
1630926290000|2021-09-06 11:04:50|85670.6|85645.6|85671.9|85646.9|85672.5|85647.5|85670.2|85645.2|11
1630926300000|2021-09-06 11:05:00|85672.6|85647.6|85671.8|85646.8|85672.6|85647.6|85671|85646|16
1630926310000|2021-09-06 11:05:10|85670.9|85645.9|85670.3|85645.3|85671.2|85646.2|85668.2|85643.2|28
1630926320000|2021-09-06 11:05:20|85669.9|85644.9|85669.9|85644.9|85670.8|85645.8|85669.5|85644.5|12
1630926330000|2021-09-06 11:05:30|85669.5|85644.5|85668|85643|85669.8|85644.8|85667.1|85642.1|21
1630926340000|2021-09-06 11:05:40|85667.8|85642.8|85663.7|85638.7|85668.4|85643.4|85662.6|85637.6|21
1630926350000|2021-09-06 11:05:50|85663.6|85638.6|85665.6|85640.6|85667.3|85642.3|85663.6|85638.6|26
1630926360000|2021-09-06 11:06:00|85665.3|85640.3|85665.9|85640.9|85666.3|85641.3|85665.3|85640.3|29
1630926370000|2021-09-06 11:06:10|85666|85641|85666|85641|85666.6|85641.6|85665.4|85640.4|18
1630926380000|2021-09-06 11:06:20|85665.8|85640.8|85667|85642|85667.1|85642.1|85665.8|85640.8|14
1630926390000|2021-09-06 11:06:30|85666.7|85641.7|85665.5|85640.5|85666.7|85641.7|85665.2|85640.2|7
1630926400000|2021-09-06 11:06:40|85666.1|85641.1|85668.1|85643.1|85668.1|85643.1|85666.1|85641.1|12
1630926410000|2021-09-06 11:06:50|85668.6|85643.6|85669|85644|85671.3|85646.3|85668.6|85643.6|28
1630926420000|2021-09-06 11:07:00|85668.8|85643.8|85670.2|85645.2|85671.4|85646.4|85668.8|85643.8|23
1630926430000|2021-09-06 11:07:10|85670|85645|85673.7|85648.7|85674|85649|85669.8|85644.8|26
1630926440000|2021-09-06 11:07:20|85673.6|85648.6|85673|85648|85673.6|85648.6|85672.8|85647.8|11
1630926450000|2021-09-06 11:07:30|85672.7|85647.7|85672.4|85647.4|85672.7|85647.7|85671.9|85646.9|12
1630926460000|2021-09-06 11:07:40|85672.3|85647.3|85672.4|85647.4|85672.4|85647.4|85671.8|85646.8|12
1630926470000|2021-09-06 11:07:50|85672.5|85647.5|85670|85645|85673|85648|85669.4|85644.4|23
1630926480000|2021-09-06 11:08:00|85669.5|85644.5|85669.3|85644.3|85670.9|85645.9|85668.1|85643.1|32
1630926490000|2021-09-06 11:08:10|85669.2|85644.2|85669.3|85644.3|85670.2|85645.2|85667.7|85642.7|22
1630926500000|2021-09-06 11:08:20|85669.6|85644.6|85668.2|85643.2|85684|85644.7|85663.4|85634|35
1630926510000|2021-09-06 11:08:30|85667.4|85642.4|85668|85643|85669.1|85644.1|85667.4|85642.4|20
1630926520000|2021-09-06 11:08:40|85667.6|85642.6|85674.2|85649.2|85674.7|85649.7|85667.5|85642.5|19
1630926530000|2021-09-06 11:08:50|85673.6|85648.6|85672|85647|85673.6|85648.6|85671.5|85646.5|20
1630926540000|2021-09-06 11:09:00|85671.5|85646.5|85671.4|85646.4|85672|85647|85671.1|85646.1|12
1630926550000|2021-09-06 11:09:10|85671.3|85646.3|85671.9|85646.9|85672.8|85647.8|85670.4|85645.4|25
1630926560000|2021-09-06 11:09:20|85672|85647|85670.7|85645.7|85674.4|85649.4|85670.7|85645.7|30
1630926570000|2021-09-06 11:09:30|85670.5|85645.5|85673|85648|85673.4|85648.4|85669.7|85644.7|30
1630926580000|2021-09-06 11:09:40|85672.9|85647.9|85672.6|85647.6|85673.6|85648.6|85672.5|85647.5|15
1630926590000|2021-09-06 11:09:50|85671.6|85646.6|85673.7|85648.7|85673.9|85648.9|85671.6|85646.6|17
1630926600000|2021-09-06 11:10:00|85673.8|85648.8|85672.1|85647.1|85674|85649|85671.6|85646.6|14
1630926610000|2021-09-06 11:10:10|85672.4|85647.4|85672.9|85647.9|85674.1|85649.1|85671.5|85646.5|26
1630926620000|2021-09-06 11:10:20|85672.1|85647.1|85674.2|85649.2|85674.4|85649.4|85672|85647|16
1630926630000|2021-09-06 11:10:30|85674.5|85649.5|85676.1|85651.1|85676.5|85651.5|85674.5|85649.5|24
1630926640000|2021-09-06 11:10:40|85676|85651|85663.3|85638.3|85676|85651|85662.5|85637.5|47
1630926650000|2021-09-06 11:10:50|85662.8|85637.8|85662.9|85637.9|85665|85640|85658.2|85633.2|37
1630926660000|2021-09-06 11:11:00|85663.5|85638.5|85669.2|85644.2|85669.2|85644.2|85663.5|85638.5|36
1630926670000|2021-09-06 11:11:10|85669.3|85644.3|85668.3|85643.3|85669.8|85644.8|85668.3|85643.3|17
1630926680000|2021-09-06 11:11:20|85669.1|85644.1|85671|85646|85684.5|85647.5|85668.2|85632.1|31
1630926690000|2021-09-06 11:11:30|85669.2|85644.2|85681|85631|85681.8|85645.7|85667.2|85628.8|32
1630926700000|2021-09-06 11:11:40|85681.4|85631.4|85666.7|85641.7|85681.8|85643.9|85666.4|85630.6|35
1630926710000|2021-09-06 11:11:50|85666.6|85641.6|85667.9|85642.9|85668.3|85643.3|85666.6|85641.6|21
1630926720000|2021-09-06 11:12:00|85668.2|85643.2|85667.1|85642.1|85668.5|85643.5|85666|85641|25
1630926730000|2021-09-06 11:12:10|85667.4|85642.4|85667.3|85642.3|85668.5|85643.5|85666.8|85641.8|24
1630926740000|2021-09-06 11:12:20|85667.2|85642.2|85667.4|85642.4|85667.8|85642.8|85666.7|85641.7|19
1630926750000|2021-09-06 11:12:30|85667.1|85642.1|85667.8|85642.8|85667.8|85642.8|85666.9|85641.9|9
1630926760000|2021-09-06 11:12:40|85666.9|85641.9|85664.3|85639.3|85678.5|85641.9|85663.6|85625.2|27
1630926770000|2021-09-06 11:12:50|85664.5|85639.5|85667.7|85642.7|85667.7|85642.7|85663.6|85638.6|33
1630926780000|2021-09-06 11:13:00|85666.7|85641.7|85663.7|85638.7|85666.7|85641.7|85663.7|85638.7|33
1630926790000|2021-09-06 11:13:10|85664.2|85639.2|85663.3|85638.3|85665.5|85640.5|85661.4|85636.4|41
1630926800000|2021-09-06 11:13:20|85662.7|85637.7|85663.6|85638.6|85664.9|85639.9|85662.7|85637.7|23
1630926810000|2021-09-06 11:13:30|85663.4|85638.4|85665.1|85640.1|85665.1|85640.1|85663.4|85638.4|11
1630926820000|2021-09-06 11:13:40|85665|85640|85667.8|85642.8|85679.2|85642.8|85663.9|85628.7|27
1630926830000|2021-09-06 11:13:50|85667.2|85642.2|85667.4|85642.4|85668|85643|85666.9|85641.9|21
1630926840000|2021-09-06 11:14:00|85667.5|85642.5|85665.2|85640.2|85677.7|85642.6|85664.3|85626.9|25
1630926850000|2021-09-06 11:14:10|85665.1|85640.1|85666.3|85641.3|85667.4|85642.4|85664.6|85639.6|14
1630926860000|2021-09-06 11:14:20|85666.6|85641.6|85667.4|85642.4|85668|85643|85665.1|85640.1|22
1630926870000|2021-09-06 11:14:30|85667.5|85642.5|85667.3|85642.3|85667.9|85642.9|85667.1|85642.1|12
1630926880000|2021-09-06 11:14:40|85667.2|85642.2|85662.9|85637.9|85676.7|85642.4|85662.1|85625.1|49
1630926890000|2021-09-06 11:14:50|85663|85638|85661.1|85636.1|85674.2|85638|85658.8|85620.6|29
1630926900000|2021-09-06 11:15:00|85661.3|85636.3|85661.7|85636.7|85662.2|85637.2|85659.7|85634.7|30
1630926910000|2021-09-06 11:15:10|85662.1|85637.1|85663.5|85638.5|85663.6|85638.6|85661.3|85636.3|18
1630926920000|2021-09-06 11:15:20|85663.7|85638.7|85664.1|85639.1|85667.5|85642.5|85662.5|85637.5|27
1630926930000|2021-09-06 11:15:30|85664.4|85639.4|85664.8|85639.8|85665.5|85640.5|85664.3|85639.3|20
1630926940000|2021-09-06 11:15:40|85663.9|85638.9|85661.8|85636.8|85664.8|85639.8|85661.8|85636.8|23
1630926950000|2021-09-06 11:15:50|85663.2|85638.2|85667.6|85642.6|85668.2|85643.2|85662.1|85637.1|28
1630926960000|2021-09-06 11:16:00|85667|85642|85667.2|85642.2|85680.4|85642.7|85665.8|85629.7|31
1630926970000|2021-09-06 11:16:10|85667.6|85642.6|85666.2|85641.2|85667.8|85642.8|85665.3|85640.3|13
1630926980000|2021-09-06 11:16:20|85666.4|85641.4|85668.4|85643.4|85668.7|85643.7|85666.4|85641.4|20
1630926990000|2021-09-06 11:16:30|85668.3|85643.3|85665.4|85640.4|85669.4|85644.4|85664.4|85639.4|32
1630927000000|2021-09-06 11:16:40|85665.7|85640.7|85665.1|85640.1|85666.8|85641.8|85663.7|85638.7|35
1630927010000|2021-09-06 11:16:50|85664.7|85639.7|85664.2|85639.2|85666.5|85641.5|85664|85639|16
1630927020000|2021-09-06 11:17:00|85664.4|85639.4|85665.4|85640.4|85665.4|85640.4|85664.1|85639.1|13
1630927030000|2021-09-06 11:17:10|85665.3|85640.3|85664|85639|85665.5|85640.5|85663.2|85638.2|19
1630927040000|2021-09-06 11:17:20|85664.1|85639.1|85664.6|85639.6|85665.1|85640.1|85663.8|85638.8|19
1630927050000|2021-09-06 11:17:30|85664.4|85639.4|85652.7|85627.7|85665.7|85640.7|85648.6|85623.6|37
1630927060000|2021-09-06 11:17:40|85652.3|85627.3|85647.7|85622.7|85652.6|85627.6|85646.9|85621.9|32
1630927070000|2021-09-06 11:17:50|85647.8|85622.8|85653.3|85628.3|85653.9|85628.9|85647.8|85622.8|38
1630927080000|2021-09-06 11:18:00|85652.3|85627.3|85652.8|85627.8|85654.3|85629.3|85651.3|85626.3|41
1630927090000|2021-09-06 11:18:10|85651.5|85626.5|85658.3|85633.3|85659.6|85634.6|85651.3|85626.3|45
1630927100000|2021-09-06 11:18:20|85657.8|85632.8|85656|85631|85658.3|85633.3|85655.2|85630.2|38
1630927110000|2021-09-06 11:18:30|85656.2|85631.2|85659|85634|85659|85634|85656.2|85631.2|31
1630927120000|2021-09-06 11:18:40|85658.5|85633.5|85658.3|85633.3|85659.6|85634.6|85657.9|85632.9|42
1630927130000|2021-09-06 11:18:50|85658.2|85633.2|85658.6|85633.6|85659.3|85634.3|85658.2|85633.2|23
1630927140000|2021-09-06 11:19:00|85658.9|85633.9|85658.5|85633.5|85659|85634|85657.7|85632.7|19
1630927150000|2021-09-06 11:19:10|85658.1|85633.1|85656.3|85631.3|85658.4|85633.4|85654.3|85629.3|18
1630927160000|2021-09-06 11:19:20|85656.1|85631.1|85658.6|85633.6|85658.9|85633.9|85654.4|85629.4|40
1630927170000|2021-09-06 11:19:30|85658.5|85633.5|85662.3|85637.3|85663.3|85638.3|85657.5|85632.5|37
1630927180000|2021-09-06 11:19:40|85661.8|85636.8|85663.5|85638.5|85664.6|85639.6|85660.5|85635.5|28
1630927190000|2021-09-06 11:19:50|85664.4|85639.4|85661.6|85636.6|85664.4|85639.4|85660.7|85635.7|20
1630927200000|2021-09-06 11:20:00|85661.8|85636.8|85661.8|85636.8|85662.8|85637.8|85661.6|85636.6|11
1630927210000|2021-09-06 11:20:10|85661.5|85636.5|85662.4|85637.4|85663.2|85638.2|85661.5|85636.5|24
1630927220000|2021-09-06 11:20:20|85662.7|85637.7|85658.3|85633.3|85663.2|85638.2|85657.3|85632.3|28
1630927230000|2021-09-06 11:20:30|85658.4|85633.4|85655|85630|85658.8|85633.8|85653.2|85628.2|30
1630927240000|2021-09-06 11:20:40|85655.1|85630.1|85655.7|85630.7|85656.2|85631.2|85654.5|85629.5|25
1630927250000|2021-09-06 11:20:50|85655.9|85630.9|85655.9|85630.9|85656.6|85631.6|85655.4|85630.4|11
1630927260000|2021-09-06 11:21:00|85655.7|85630.7|85660.9|85635.9|85663|85638|85655|85630|35
1630927270000|2021-09-06 11:21:10|85661.9|85636.9|85660.9|85635.9|85661.9|85636.9|85660.5|85635.5|31
1630927280000|2021-09-06 11:21:20|85660.8|85635.8|85661.5|85636.5|85661.8|85636.8|85660.7|85635.7|7
1630927290000|2021-09-06 11:21:30|85661|85636|85660.9|85635.9|85661.1|85636.1|85660.5|85635.5|12
1630927300000|2021-09-06 11:21:40|85661.2|85636.2|85661|85636|85661.2|85636.2|85660.6|85635.6|17
1630927310000|2021-09-06 11:21:50|85660.9|85635.9|85663.4|85638.4|85663.7|85638.7|85660.7|85635.7|37
1630927320000|2021-09-06 11:22:00|85663.6|85638.6|85663.3|85638.3|85666.2|85641.2|85663|85638|37
1630927330000|2021-09-06 11:22:10|85663.2|85638.2|85665.6|85640.6|85665.6|85640.6|85663.1|85638.1|30
1630927340000|2021-09-06 11:22:20|85665.5|85640.5|85666.3|85641.3|85666.6|85641.6|85665|85640|30
1630927350000|2021-09-06 11:22:30|85666.6|85641.6|85665.8|85640.8|85667|85642|85665.2|85640.2|26
1630927360000|2021-09-06 11:22:40|85665.7|85640.7|85669.5|85644.5|85670.1|85645.1|85665.4|85640.4|30
1630927370000|2021-09-06 11:22:50|85669.6|85644.6|85661|85636|85670.4|85645.4|85658.5|85633.5|39
1630927380000|2021-09-06 11:23:00|85661.8|85636.8|85660.3|85635.3|85661.8|85636.8|85660.3|85635.3|29
1630927390000|2021-09-06 11:23:10|85660.5|85635.5|85667.5|85642.5|85668.9|85643.9|85659.6|85634.6|40
1630927400000|2021-09-06 11:23:20|85667.7|85642.7|85661.3|85636.3|85669.1|85644.1|85660.1|85635.1|35
1630927410000|2021-09-06 11:23:30|85661.9|85636.9|85662.1|85637.1|85662.3|85637.3|85661.2|85636.2|20
1630927420000|2021-09-06 11:23:40|85661.9|85636.9|85662.1|85637.1|85662.9|85637.9|85661.9|85636.9|13
1630927430000|2021-09-06 11:23:50|85662|85637|85665.3|85640.3|85665.9|85640.9|85661.9|85636.9|29
1630927440000|2021-09-06 11:24:00|85665.1|85640.1|85669.5|85644.5|85669.6|85644.6|85664.9|85639.9|40
1630927450000|2021-09-06 11:24:10|85670.4|85645.4|85669.4|85644.4|85670.4|85645.4|85668.3|85643.3|26
1630927460000|2021-09-06 11:24:20|85669.5|85644.5|85668.9|85643.9|85669.5|85644.5|85663.3|85638.3|41
1630927470000|2021-09-06 11:24:30|85669.4|85644.4|85669.4|85644.4|85670.5|85645.5|85669.1|85644.1|23
1630927480000|2021-09-06 11:24:40|85669.3|85644.3|85666.9|85641.9|85669.3|85644.3|85664.8|85639.8|24
1630927490000|2021-09-06 11:24:50|85666.6|85641.6|85667|85642|85667.7|85642.7|85665.7|85640.7|23
1630927500000|2021-09-06 11:25:00|85666.9|85641.9|85668|85643|85668.5|85643.5|85666.5|85641.5|34
1630927510000|2021-09-06 11:25:10|85667.9|85642.9|85674.1|85649.1|85675.3|85650.3|85667.8|85642.8|36
1630927520000|2021-09-06 11:25:20|85674.2|85649.2|85675.6|85650.6|85677.8|85652.8|85671.9|85646.9|42
1630927530000|2021-09-06 11:25:30|85675.3|85650.3|85675.2|85650.2|85675.8|85650.8|85674.1|85649.1|32
1630927540000|2021-09-06 11:25:40|85675.1|85650.1|85695.8|85670.8|85708.4|85670.8|85675.1|85650.1|30
1630927550000|2021-09-06 11:25:50|85695.7|85670.7|85705.5|85655.5|85707.8|85670.7|85692.3|85653.8|42
1630927560000|2021-09-06 11:26:00|85693.1|85668.1|85687.8|85662.8|85693.1|85668.1|85687.6|85662.6|34
1630927570000|2021-09-06 11:26:10|85688|85663|85686.2|85661.2|85699.8|85663.3|85685.2|85648.3|38
1630927580000|2021-09-06 11:26:20|85686.5|85661.5|85685.7|85660.7|85687.7|85662.7|85684.7|85659.7|38
1630927590000|2021-09-06 11:26:30|85685.8|85660.8|85683.4|85658.4|85686.1|85661.1|85683.3|85658.3|24
1630927600000|2021-09-06 11:26:40|85683.1|85658.1|85677.8|85652.8|85683.1|85658.1|85677.6|85652.6|40
1630927610000|2021-09-06 11:26:50|85677.7|85652.7|85679.6|85654.6|85680.2|85655.2|85676.6|85651.6|39
1630927620000|2021-09-06 11:27:00|85680|85655|85684.5|85659.5|85684.7|85659.7|85679.5|85654.5|45
1630927630000|2021-09-06 11:27:10|85683.6|85658.6|85682.7|85657.7|85684.7|85659.7|85680.3|85655.3|45
1630927640000|2021-09-06 11:27:20|85682.6|85657.6|85680.2|85655.2|85683.1|85658.1|85680.2|85655.2|32
1630927650000|2021-09-06 11:27:30|85679.3|85654.3|85681|85656|85681.4|85656.4|85678.2|85653.2|34
1630927660000|2021-09-06 11:27:40|85681.4|85656.4|85680.4|85655.4|85681.7|85656.7|85679.7|85654.7|23
1630927670000|2021-09-06 11:27:50|85680|85655|85678.1|85653.1|85680.7|85655.7|85676.9|85651.9|25
1630927680000|2021-09-06 11:28:00|85677.8|85652.8|85677.7|85652.7|85679|85654|85677.2|85652.2|33
1630927690000|2021-09-06 11:28:10|85677.6|85652.6|85678|85653|85678.3|85653.3|85677.2|85652.2|20
1630927700000|2021-09-06 11:28:20|85678.1|85653.1|85678.5|85653.5|85678.6|85653.6|85678.1|85653.1|15
1630927710000|2021-09-06 11:28:30|85678.9|85653.9|85680.7|85655.7|85681.1|85656.1|85678.9|85653.9|30
1630927720000|2021-09-06 11:28:40|85680.6|85655.6|85676.9|85651.9|85681.1|85656.1|85676.4|85651.4|33
1630927730000|2021-09-06 11:28:50|85676.5|85651.5|85678.2|85653.2|85678.2|85653.2|85676.1|85651.1|26
1630927740000|2021-09-06 11:29:00|85677.4|85652.4|85677.5|85652.5|85677.8|85652.8|85676.6|85651.6|28
1630927750000|2021-09-06 11:29:10|85677.3|85652.3|85680.7|85655.7|85680.7|85655.7|85676.7|85651.7|20
1630927760000|2021-09-06 11:29:20|85679.6|85654.6|85679|85654|85680|85655|85678.6|85653.6|35
1630927770000|2021-09-06 11:29:30|85679.3|85654.3|85678.9|85653.9|85679.8|85654.8|85678.9|85653.9|22
1630927780000|2021-09-06 11:29:40|85679.2|85654.2|85679.2|85654.2|85681.1|85656.1|85678.4|85653.4|38
1630927790000|2021-09-06 11:29:50|85679|85654|85679.1|85654.1|85681.8|85656.8|85679|85654|29
1630927800000|2021-09-06 11:30:00|85679.2|85654.2|85678.2|85653.2|85679.5|85654.5|85678.2|85653.2|20
1630927810000|2021-09-06 11:30:10|85678.3|85653.3|85679.8|85654.8|85679.8|85654.8|85678|85653|20
1630927820000|2021-09-06 11:30:20|85679.6|85654.6|85676.5|85651.5|85679.6|85654.6|85676.2|85651.2|23
1630927830000|2021-09-06 11:30:30|85676.8|85651.8|85679.8|85654.8|85680.4|85655.4|85676.2|85651.2|28
1630927840000|2021-09-06 11:30:40|85679.1|85654.1|85679.6|85654.6|85680.5|85655.5|85679.1|85654.1|24
1630927850000|2021-09-06 11:30:50|85679.7|85654.7|85680.2|85655.2|85680.2|85655.2|85679.3|85654.3|16
1630927860000|2021-09-06 11:31:00|85680.3|85655.3|85680.7|85655.7|85680.7|85655.7|85679.8|85654.8|16
1630927870000|2021-09-06 11:31:10|85680.4|85655.4|85683.2|85658.2|85683.2|85658.2|85680.3|85655.3|18
1630927880000|2021-09-06 11:31:20|85683.1|85658.1|85682.5|85657.5|85683.1|85658.1|85682.2|85657.2|10
1630927890000|2021-09-06 11:31:30|85682.6|85657.6|85682.2|85657.2|85682.8|85657.8|85682.2|85657.2|10
1630927900000|2021-09-06 11:31:40|85682.1|85657.1|85681.6|85656.6|85683.1|85658.1|85681.6|85656.6|21
1630927910000|2021-09-06 11:31:50|85682.6|85657.6|85682.3|85657.3|85683.2|85658.2|85681.6|85656.6|11
1630927920000|2021-09-06 11:32:00|85681.9|85656.9|85682.8|85657.8|85682.9|85657.9|85681.9|85656.9|14
1630927930000|2021-09-06 11:32:10|85682.7|85657.7|85681.7|85656.7|85683.4|85658.4|85681.7|85656.7|13
1630927940000|2021-09-06 11:32:20|85682.3|85657.3|85680.5|85655.5|85685.2|85660.2|85679.4|85654.4|21
1630927950000|2021-09-06 11:32:30|85679.8|85654.8|85680.8|85655.8|85681.5|85656.5|85679.8|85654.8|23
1630927960000|2021-09-06 11:32:40|85680.4|85655.4|85682.6|85657.6|85682.7|85657.7|85680.4|85655.4|15
1630927970000|2021-09-06 11:32:50|85682.7|85657.7|85682|85657|85682.7|85657.7|85682|85657|10
1630927980000|2021-09-06 11:33:00|85681.7|85656.7|85682.6|85657.6|85682.6|85657.6|85681.7|85656.7|17
1630927990000|2021-09-06 11:33:10|85682.3|85657.3|85684.3|85659.3|85685.2|85660.2|85682.3|85657.3|21
1630928000000|2021-09-06 11:33:20|85684.8|85659.8|85684.5|85659.5|85684.9|85659.9|85684|85659|24
1630928010000|2021-09-06 11:33:30|85684.6|85659.6|85684.3|85659.3|85684.9|85659.9|85684|85659|20
1630928020000|2021-09-06 11:33:40|85683.9|85658.9|85684.4|85659.4|85684.9|85659.9|85683.8|85658.8|16
1630928030000|2021-09-06 11:33:50|85684.6|85659.6|85684.8|85659.8|85685|85660|85684.2|85659.2|20
1630928040000|2021-09-06 11:34:00|85684.5|85659.5|85682.8|85657.8|85684.5|85659.5|85682.4|85657.4|32
1630928050000|2021-09-06 11:34:10|85683.1|85658.1|85683.5|85658.5|85684|85659|85682.7|85657.7|26
1630928060000|2021-09-06 11:34:20|85683.4|85658.4|85684|85659|85684|85659|85682.9|85657.9|18
1630928070000|2021-09-06 11:34:30|85684.1|85659.1|85680.6|85655.6|85684.1|85659.1|85680.4|85655.4|46
1630928080000|2021-09-06 11:34:40|85680.4|85655.4|85684.1|85659.1|85685.1|85660.1|85680.4|85655.4|29
1630928090000|2021-09-06 11:34:50|85684.2|85659.2|85683.7|85658.7|85684.7|85659.7|85683.2|85658.2|33
1630928100000|2021-09-06 11:35:00|85684.3|85659.3|85685|85660|85685.7|85660.7|85684.1|85659.1|16
1630928110000|2021-09-06 11:35:10|85684.6|85659.6|85684.3|85659.3|85685.6|85660.6|85684.3|85659.3|17
1630928120000|2021-09-06 11:35:20|85685.5|85660.5|85683.6|85658.6|85685.6|85660.6|85683.6|85658.6|18
1630928130000|2021-09-06 11:35:30|85684|85659|85684.9|85659.9|85685|85660|85683.7|85658.7|17
1630928140000|2021-09-06 11:35:40|85685|85660|85683.4|85658.4|85685|85660|85682.9|85657.9|22
1630928150000|2021-09-06 11:35:50|85683.2|85658.2|85680.5|85655.5|85683.5|85658.5|85679.5|85654.5|28
1630928160000|2021-09-06 11:36:00|85680.8|85655.8|85681.1|85656.1|85682.2|85657.2|85679.7|85654.7|16
1630928170000|2021-09-06 11:36:10|85680.9|85655.9|85682.8|85657.8|85684.4|85659.4|85680.9|85655.9|36
1630928180000|2021-09-06 11:36:20|85682.9|85657.9|85691.2|85666.2|85692.7|85667.7|85682.8|85657.8|44
1630928190000|2021-09-06 11:36:30|85691.7|85666.7|85690.4|85665.4|85692.1|85667.1|85690.1|85665.1|35
1630928200000|2021-09-06 11:36:40|85690.6|85665.6|85690.4|85665.4|85691.2|85666.2|85689.8|85664.8|21
1630928210000|2021-09-06 11:36:50|85690.5|85665.5|85691|85666|85691.6|85666.6|85690|85665|12
1630928220000|2021-09-06 11:37:00|85691.1|85666.1|85694.6|85669.6|85696.3|85671.3|85690.7|85665.7|37
1630928230000|2021-09-06 11:37:10|85692.7|85667.7|85695.3|85670.3|85695.4|85670.4|85692.7|85667.7|31
1630928240000|2021-09-06 11:37:20|85695.2|85670.2|85696.7|85671.7|85702.3|85677.3|85691.8|85666.8|37
1630928250000|2021-09-06 11:37:30|85697.4|85672.4|85697.8|85672.8|85698.2|85673.2|85695.6|85670.6|33
1630928260000|2021-09-06 11:37:40|85697.6|85672.6|85692|85667|85698|85673|85691.9|85666.9|33
1630928270000|2021-09-06 11:37:50|85693.1|85668.1|85692.8|85667.8|85693.7|85668.7|85688.8|85663.8|46
1630928280000|2021-09-06 11:38:00|85697.8|85672.8|85694.2|85669.2|85701|85676|85694.1|85669.1|39
1630928290000|2021-09-06 11:38:10|85694.9|85669.9|85690.8|85665.8|85694.9|85669.9|85688|85663|28
1630928300000|2021-09-06 11:38:20|85690|85665|85689.8|85664.8|85694.4|85669.4|85689.3|85664.3|32
1630928310000|2021-09-06 11:38:30|85689.9|85664.9|85689.7|85664.7|85690.7|85665.7|85687.7|85662.7|29
1630928320000|2021-09-06 11:38:40|85689|85664|85681.3|85631.3|85692.2|85665.2|85679.4|85631|49
1630928330000|2021-09-06 11:38:50|85681.1|85631.1|85671.5|85646.5|85684.2|85648.2|85670.5|85630.4|39
1630928340000|2021-09-06 11:39:00|85672.2|85647.2|85673.3|85648.3|85686.2|85653.9|85671.3|85635.9|43
1630928350000|2021-09-06 11:39:10|85673.6|85648.6|85673.9|85648.9|85674.8|85649.8|85671.9|85646.9|18
1630928360000|2021-09-06 11:39:20|85673.8|85648.8|85683.1|85633.1|85683.5|85649.4|85670.1|85632.9|33
1630928370000|2021-09-06 11:39:30|85683.2|85633.2|85683.8|85633.8|85684.6|85634.6|85682.7|85632.7|16
1630928380000|2021-09-06 11:39:40|85684.1|85634.1|85670.1|85645.1|85684.6|85647.1|85667.3|85633.6|25
1630928390000|2021-09-06 11:39:50|85669.2|85644.2|85671.7|85646.7|85671.7|85646.7|85667.9|85642.9|24
1630928400000|2021-09-06 11:40:00|85671.2|85646.2|85671.8|85646.8|85672.1|85647.1|85670.8|85645.8|15
1630928410000|2021-09-06 11:40:10|85671.1|85646.1|85663.1|85638.1|85671.6|85646.6|85660.8|85635.8|39
1630928420000|2021-09-06 11:40:20|85663.4|85638.4|85666.6|85641.6|85678.3|85643.1|85662.6|85628.3|32
1630928430000|2021-09-06 11:40:30|85667.4|85642.4|85667.1|85642.1|85668|85643|85666.3|85641.3|23
1630928440000|2021-09-06 11:40:40|85667|85642|85665.7|85640.7|85671|85646|85665.1|85640.1|29
1630928450000|2021-09-06 11:40:50|85663.4|85638.4|85663.8|85638.8|85665.2|85640.2|85663.4|85638.4|24
1630928460000|2021-09-06 11:41:00|85664.2|85639.2|85664.4|85639.4|85665.5|85640.5|85664|85639|24
1630928470000|2021-09-06 11:41:10|85664.3|85639.3|85664.8|85639.8|85664.8|85639.8|85663.9|85638.9|14
1630928480000|2021-09-06 11:41:20|85664.9|85639.9|85670.4|85645.4|85671.3|85646.3|85663.8|85638.8|36
1630928490000|2021-09-06 11:41:30|85671.1|85646.1|85671.6|85646.6|85671.9|85646.9|85670.3|85645.3|32
1630928500000|2021-09-06 11:41:40|85670.8|85645.8|85670.6|85645.6|85671.8|85646.8|85670.5|85645.5|18
1630928510000|2021-09-06 11:41:50|85671|85646|85674.8|85649.8|85675.4|85650.4|85671|85646|23
1630928520000|2021-09-06 11:42:00|85674.3|85649.3|85680.4|85655.4|85680.4|85655.4|85674.3|85649.3|36
1630928530000|2021-09-06 11:42:10|85681|85656|85672.5|85647.5|85681.2|85656.2|85672.1|85647.1|30
1630928540000|2021-09-06 11:42:20|85673.1|85648.1|85679.8|85654.8|85681.2|85656.2|85671.9|85646.9|42
1630928550000|2021-09-06 11:42:30|85679.9|85654.9|85680.5|85655.5|85680.7|85655.7|85679.9|85654.9|20
1630928560000|2021-09-06 11:42:40|85680.3|85655.3|85678.6|85653.6|85680.4|85655.4|85678.6|85653.6|24
1630928570000|2021-09-06 11:42:50|85678.5|85653.5|85678.3|85653.3|85678.6|85653.6|85677.1|85652.1|22
1630928580000|2021-09-06 11:43:00|85678|85653|85678.8|85653.8|85679|85654|85677.7|85652.7|16
1630928590000|2021-09-06 11:43:10|85678.9|85653.9|85682.1|85657.1|85683.4|85658.4|85678.3|85653.3|35
1630928600000|2021-09-06 11:43:20|85681.8|85656.8|85682|85657|85682.4|85657.4|85681.4|85656.4|19
1630928610000|2021-09-06 11:43:30|85681|85656|85682|85657|85683.2|85658.2|85680.9|85655.9|30
1630928620000|2021-09-06 11:43:40|85682.2|85657.2|85681.6|85656.6|85682.2|85657.2|85681|85656|17
1630928630000|2021-09-06 11:43:50|85681.7|85656.7|85676.9|85651.9|85682|85657|85676.9|85651.9|15
1630928640000|2021-09-06 11:44:00|85677.4|85652.4|85678.1|85653.1|85678.8|85653.8|85677.3|85652.3|26
1630928650000|2021-09-06 11:44:10|85678|85653|85677.8|85652.8|85678.3|85653.3|85677.7|85652.7|16
1630928660000|2021-09-06 11:44:20|85678.3|85653.3|85679.2|85654.2|85679.2|85654.2|85676.9|85651.9|21
1630928670000|2021-09-06 11:44:30|85678.9|85653.9|85678.7|85653.7|85679.4|85654.4|85677.8|85652.8|25
1630928680000|2021-09-06 11:44:40|85678.6|85653.6|85678.8|85653.8|85679|85654|85677.8|85652.8|28
1630928690000|2021-09-06 11:44:50|85678.9|85653.9|85683|85658|85683.5|85658.5|85678.6|85653.6|33
1630928700000|2021-09-06 11:45:00|85682.8|85657.8|85684.8|85659.8|85685.5|85660.5|85681.7|85656.7|37
1630928710000|2021-09-06 11:45:10|85684.7|85659.7|85700.1|85675.1|85711.2|85675.2|85684.7|85658.4|48
1630928720000|2021-09-06 11:45:20|85699.8|85674.8|85712.7|85662.7|85712.7|85676.1|85694|85658.7|44
1630928730000|2021-09-06 11:45:30|85713.8|85663.8|85691.2|85666.2|85714.5|85677.6|85691|85663.8|60
1630928740000|2021-09-06 11:45:40|85691.3|85666.3|85688.5|85663.5|85692.7|85667.7|85688.5|85663.5|63
1630928750000|2021-09-06 11:45:50|85686.8|85661.8|85682.1|85657.1|85686.8|85661.8|85681.1|85656.1|36
1630928760000|2021-09-06 11:46:00|85682.3|85657.3|85682.6|85657.6|85683.1|85658.1|85682.3|85657.3|12
1630928770000|2021-09-06 11:46:10|85682.7|85657.7|85681.5|85656.5|85682.8|85657.8|85681.5|85656.5|12
1630928780000|2021-09-06 11:46:20|85682.1|85657.1|85684.2|85659.2|85684.2|85659.2|85681.9|85656.9|22
1630928790000|2021-09-06 11:46:30|85684.4|85659.4|85682.3|85657.3|85684.8|85659.8|85681.6|85656.6|27
1630928800000|2021-09-06 11:46:40|85681.6|85656.6|85682.8|85657.8|85682.9|85657.9|85681.2|85656.2|29
1630928810000|2021-09-06 11:46:50|85682.3|85657.3|85682.6|85657.6|85682.9|85657.9|85681.6|85656.6|17
1630928820000|2021-09-06 11:47:00|85682.2|85657.2|85682.5|85657.5|85682.5|85657.5|85681.8|85656.8|11
1630928830000|2021-09-06 11:47:10|85681.7|85656.7|85681.5|85656.5|85681.9|85656.9|85680.7|85655.7|17
1630928840000|2021-09-06 11:47:20|85681.8|85656.8|85683|85658|85683|85658|85681.8|85656.8|13
1630928850000|2021-09-06 11:47:30|85682.4|85657.4|85682.1|85657.1|85683.2|85658.2|85681.6|85656.6|14
1630928860000|2021-09-06 11:47:40|85681.2|85656.2|85681.3|85656.3|85682.1|85657.1|85680.6|85655.6|30
1630928870000|2021-09-06 11:47:50|85681|85656|85685.1|85660.1|85686.1|85661.1|85680.7|85655.7|21
1630928880000|2021-09-06 11:48:00|85685.6|85660.6|85685.5|85660.5|85686.8|85661.8|85685.2|85660.2|24
1630928890000|2021-09-06 11:48:10|85685.3|85660.3|85688.5|85663.5|85688.5|85663.5|85685.3|85660.3|26
1630928900000|2021-09-06 11:48:20|85687.9|85662.9|85680.5|85655.5|85688.7|85663.7|85680.5|85655.5|24
1630928910000|2021-09-06 11:48:30|85679.3|85654.3|85676.4|85651.4|85679.8|85654.8|85676.4|85651.4|30
1630928920000|2021-09-06 11:48:40|85676.7|85651.7|85676|85651|85677|85652|85674.3|85649.3|24
1630928930000|2021-09-06 11:48:50|85675.9|85650.9|85678.4|85653.4|85678.5|85653.5|85675.9|85650.9|28
1630928940000|2021-09-06 11:49:00|85678.3|85653.3|85678.4|85653.4|85680.6|85655.6|85677.6|85652.6|26
1630928950000|2021-09-06 11:49:10|85678.6|85653.6|85678.7|85653.7|85678.7|85653.7|85678.1|85653.1|5
1630928960000|2021-09-06 11:49:20|85678.4|85653.4|85677.2|85652.2|85678.8|85653.8|85677.2|85652.2|11
1630928970000|2021-09-06 11:49:30|85677.4|85652.4|85678|85653|85678.5|85653.5|85677.4|85652.4|13
1630928980000|2021-09-06 11:49:40|85677.8|85652.8|85678.8|85653.8|85679.6|85654.6|85677.8|85652.8|15
1630928990000|2021-09-06 11:49:50|85679.2|85654.2|85681.6|85656.6|85681.6|85656.6|85678.6|85653.6|22
1630929000000|2021-09-06 11:50:00|85681.4|85656.4|85682.3|85657.3|85687.6|85662.6|85680.8|85655.8|35
1630929010000|2021-09-06 11:50:10|85682.4|85657.4|85680.3|85655.3|85682.4|85657.4|85679.7|85654.7|28
1630929020000|2021-09-06 11:50:20|85679.8|85654.8|85674.6|85649.6|85679.8|85654.8|85673.9|85648.9|43
1630929030000|2021-09-06 11:50:30|85674.7|85649.7|85673.9|85648.9|85676.1|85651.1|85673.9|85648.9|28
1630929040000|2021-09-06 11:50:40|85673.7|85648.7|85676|85651|85676.1|85651.1|85672.1|85647.1|42
1630929050000|2021-09-06 11:50:50|85675.6|85650.6|85675.9|85650.9|85676.1|85651.1|85675.2|85650.2|19
1630929060000|2021-09-06 11:51:00|85675.8|85650.8|85675.1|85650.1|85675.8|85650.8|85674.9|85649.9|23
1630929070000|2021-09-06 11:51:10|85674.8|85649.8|85686.7|85661.7|85687.1|85662.1|85674|85649|38
1630929080000|2021-09-06 11:51:20|85686.6|85661.6|85685.7|85660.7|85686.6|85661.6|85683.3|85658.3|35
1630929090000|2021-09-06 11:51:30|85686|85661|85684.2|85659.2|85686.1|85661.1|85684.2|85659.2|31
1630929100000|2021-09-06 11:51:40|85684.1|85659.1|85683.6|85658.6|85684.7|85659.7|85683.4|85658.4|21
1630929110000|2021-09-06 11:51:50|85683.5|85658.5|85687.1|85662.1|85687.4|85662.4|85683.5|85658.5|21
1630929120000|2021-09-06 11:52:00|85687.4|85662.4|85686.1|85661.1|85687.9|85662.9|85685.4|85660.4|36
1630929130000|2021-09-06 11:52:10|85686.3|85661.3|85685.6|85660.6|85686.3|85661.3|85685.2|85660.2|21
1630929140000|2021-09-06 11:52:20|85685.9|85660.9|85686.4|85661.4|85689.1|85664.1|85685.5|85660.5|24
1630929150000|2021-09-06 11:52:30|85686.9|85661.9|85686.6|85661.6|85687.8|85662.8|85685.6|85660.6|24
1630929160000|2021-09-06 11:52:40|85686.2|85661.2|85681.3|85656.3|85686.7|85661.7|85681|85656|28
1630929170000|2021-09-06 11:52:50|85682|85657|85682.9|85657.9|85682.9|85657.9|85680.8|85655.8|35
1630929180000|2021-09-06 11:53:00|85682.8|85657.8|85679.6|85654.6|85683.5|85658.5|85679.6|85654.6|23
1630929190000|2021-09-06 11:53:10|85679.8|85654.8|85687.4|85662.4|85687.4|85662.4|85679.6|85654.6|25
1630929200000|2021-09-06 11:53:20|85688.4|85663.4|85686.6|85661.6|85688.4|85663.4|85686|85661|18
1630929210000|2021-09-06 11:53:30|85686.3|85661.3|85684.9|85659.9|85686.6|85661.6|85684.9|85659.9|18
1630929220000|2021-09-06 11:53:40|85684.8|85659.8|85686.1|85661.1|85686.2|85661.2|85684.2|85659.2|19
1630929230000|2021-09-06 11:53:50|85686.7|85661.7|85686.6|85661.6|85687|85662|85685.7|85660.7|21
1630929240000|2021-09-06 11:54:00|85686.8|85661.8|85681.6|85656.6|85687.2|85662.2|85681.2|85656.2|28
1630929250000|2021-09-06 11:54:10|85682|85657|85685.1|85660.1|85689.4|85664.4|85680.7|85655.7|39
1630929260000|2021-09-06 11:54:20|85685.4|85660.4|85684.8|85659.8|85686.4|85661.4|85684.7|85659.7|28
1630929270000|2021-09-06 11:54:30|85684.9|85659.9|85685.3|85660.3|85686|85661|85684.9|85659.9|18
1630929280000|2021-09-06 11:54:40|85685.2|85660.2|85690.2|85665.2|85690.3|85665.3|85685.1|85660.1|21
1630929290000|2021-09-06 11:54:50|85690|85665|85688.7|85663.7|85691.1|85666.1|85688.6|85663.6|31
1630929300000|2021-09-06 11:55:00|85688.8|85663.8|85692.9|85667.9|85693.4|85668.4|85688.8|85663.8|36
1630929310000|2021-09-06 11:55:10|85693|85668|85694.4|85669.4|85695.2|85670.2|85692.9|85667.9|38
1630929320000|2021-09-06 11:55:20|85694.5|85669.5|85694.9|85669.9|85695.1|85670.1|85694.1|85669.1|20
1630929330000|2021-09-06 11:55:30|85694.8|85669.8|85694.2|85669.2|85695|85670|85693.1|85668.1|34
1630929340000|2021-09-06 11:55:40|85693.9|85668.9|85696.2|85671.2|85708.8|85672.3|85693.4|85657.4|31
1630929350000|2021-09-06 11:55:50|85696.6|85671.6|85695.8|85670.8|85696.6|85671.6|85695.1|85670.1|25
1630929360000|2021-09-06 11:56:00|85695.9|85670.9|85696|85671|85696.1|85671.1|85694.7|85669.7|18
1630929370000|2021-09-06 11:56:10|85695.6|85670.6|85694.6|85669.6|85696.1|85671.1|85694.6|85669.6|32
1630929380000|2021-09-06 11:56:20|85694.5|85669.5|85696|85671|85696.1|85671.1|85693.9|85668.9|24
1630929390000|2021-09-06 11:56:30|85695.5|85670.5|85691.8|85666.8|85696.2|85671.2|85691.7|85666.7|33
1630929400000|2021-09-06 11:56:40|85689.7|85664.7|85695.7|85670.7|85695.9|85670.9|85689|85664|38
1630929410000|2021-09-06 11:56:50|85695.6|85670.6|85695.3|85670.3|85696.4|85671.4|85693.4|85668.4|36
1630929420000|2021-09-06 11:57:00|85695.4|85670.4|85699.7|85674.7|85699.7|85674.7|85694.6|85669.6|31
1630929430000|2021-09-06 11:57:10|85698.5|85673.5|85700.8|85675.8|85701.6|85676.6|85698.4|85673.4|41
1630929440000|2021-09-06 11:57:20|85700.6|85675.6|85699.3|85674.3|85700.9|85675.9|85699|85674|23
1630929450000|2021-09-06 11:57:30|85700.2|85675.2|85699.6|85674.6|85701.6|85676.6|85696|85671|40
1630929460000|2021-09-06 11:57:40|85699.9|85674.9|85701.3|85676.3|85701.8|85676.8|85699.4|85674.4|34
1630929470000|2021-09-06 11:57:50|85701.4|85676.4|85703.5|85678.5|85704|85679|85701.2|85676.2|37
1630929480000|2021-09-06 11:58:00|85703.4|85678.4|85711.4|85686.4|85712.4|85687.4|85703.1|85678.1|56
1630929490000|2021-09-06 11:58:10|85711.2|85686.2|85718.8|85693.8|85720.7|85695.7|85710|85685|54
1630929500000|2021-09-06 11:58:20|85718.9|85693.9|85718.7|85693.7|85719.8|85694.8|85716.1|85691.1|49
1630929510000|2021-09-06 11:58:30|85719|85694|85712.8|85687.8|85719.1|85694.1|85710.1|85685.1|46
1630929520000|2021-09-06 11:58:40|85711.5|85686.5|85711|85686|85713|85688|85710.9|85685.9|39
1630929530000|2021-09-06 11:58:50|85711.2|85686.2|85712.9|85687.9|85713.1|85688.1|85711.2|85686.2|41
1630929540000|2021-09-06 11:59:00|85712.8|85687.8|85713.1|85688.1|85714.1|85689.1|85711.6|85686.6|41
1630929550000|2021-09-06 11:59:10|85714.1|85689.1|85714.9|85689.9|85716.8|85691.8|85712.4|85687.4|45
1630929560000|2021-09-06 11:59:20|85714.2|85689.2|85716.6|85691.6|85718|85693|85713.3|85688.3|46
1630929570000|2021-09-06 11:59:30|85716.1|85691.1|85717.9|85692.9|85718.7|85693.7|85716.1|85691.1|51
1630929580000|2021-09-06 11:59:40|85717.8|85692.8|85711.5|85686.5|85718.1|85693.1|85710.7|85685.7|43
1630929590000|2021-09-06 11:59:50|85712.8|85687.8|85710.6|85685.6|85713.9|85688.9|85710.3|85685.3|44
1630929600000|2021-09-06 12:00:00|85710.9|85685.9|85708.4|85683.4|85711|85686|85704|85679|56
1630929610000|2021-09-06 12:00:10|85708.9|85683.9|85716.7|85691.7|85717.6|85692.6|85708.9|85683.9|45
1630929620000|2021-09-06 12:00:20|85716.5|85691.5|85716.5|85691.5|85717.8|85692.8|85716.1|85691.1|32
1630929630000|2021-09-06 12:00:30|85716.4|85691.4|85716.8|85691.8|85717.2|85692.2|85715.9|85690.9|28
1630929640000|2021-09-06 12:00:40|85717|85692|85725.2|85700.2|85725.2|85700.2|85716.9|85691.9|49
1630929650000|2021-09-06 12:00:50|85724.2|85699.2|85725.5|85700.5|85725.9|85700.9|85723.2|85698.2|29
1630929660000|2021-09-06 12:01:00|85725.4|85700.4|85721|85696|85726.2|85701.2|85719.7|85694.7|49
1630929670000|2021-09-06 12:01:10|85720.7|85695.7|85718.5|85693.5|85724.5|85699.5|85718|85693|42
1630929680000|2021-09-06 12:01:20|85718|85693|85721|85696|85722.3|85697.3|85717.9|85692.9|38
1630929690000|2021-09-06 12:01:30|85720.6|85695.6|85718.8|85693.8|85720.8|85695.8|85715.8|85690.8|41
1630929700000|2021-09-06 12:01:40|85718.9|85693.9|85717|85692|85718.9|85693.9|85715.2|85690.2|35
1630929710000|2021-09-06 12:01:50|85716.9|85691.9|85717.4|85692.4|85717.5|85692.5|85716.5|85691.5|30
1630929720000|2021-09-06 12:02:00|85717.7|85692.7|85710.7|85685.7|85717.8|85692.8|85710.7|85685.7|38
1630929730000|2021-09-06 12:02:10|85711.7|85686.7|85714.3|85689.3|85714.7|85689.7|85711.1|85686.1|44
1630929740000|2021-09-06 12:02:20|85714.4|85689.4|85712.6|85687.6|85714.8|85689.8|85712.3|85687.3|25
1630929750000|2021-09-06 12:02:30|85712.4|85687.4|85713.7|85688.7|85713.8|85688.8|85712.2|85687.2|19
1630929760000|2021-09-06 12:02:40|85713.5|85688.5|85713.7|85688.7|85714.3|85689.3|85710.9|85685.9|44
1630929770000|2021-09-06 12:02:50|85713.8|85688.8|85711.7|85686.7|85714.3|85689.3|85711.6|85686.6|33
1630929780000|2021-09-06 12:03:00|85711.6|85686.6|85711.7|85686.7|85712.6|85687.6|85710.8|85685.8|26
1630929790000|2021-09-06 12:03:10|85711.8|85686.8|85710.6|85685.6|85711.8|85686.8|85710.2|85685.2|23
1630929800000|2021-09-06 12:03:20|85710.7|85685.7|85707.3|85682.3|85710.7|85685.7|85707.3|85682.3|24
1630929810000|2021-09-06 12:03:30|85707.6|85682.6|85707.3|85682.3|85707.9|85682.9|85707.3|85682.3|22
1630929820000|2021-09-06 12:03:40|85707.2|85682.2|85715|85690|85728.3|85690.2|85707.2|85676.7|37
1630929830000|2021-09-06 12:03:50|85714.6|85689.6|85714.3|85689.3|85715.3|85690.3|85714.2|85689.2|27
1630929840000|2021-09-06 12:04:00|85715|85690|85715.6|85690.6|85715.7|85690.7|85715|85690|23
1630929850000|2021-09-06 12:04:10|85715.7|85690.7|85713.9|85688.9|85716.1|85691.1|85713.9|85688.9|18
1630929860000|2021-09-06 12:04:20|85713.8|85688.8|85711.8|85686.8|85714.8|85689.8|85711.5|85686.5|34
1630929870000|2021-09-06 12:04:30|85712.3|85687.3|85711.9|85686.9|85713.1|85688.1|85711.7|85686.7|23
1630929880000|2021-09-06 12:04:40|85712.5|85687.5|85712.8|85687.8|85713|85688|85712.3|85687.3|14
1630929890000|2021-09-06 12:04:50|85712.9|85687.9|85714.9|85689.9|85714.9|85689.9|85712.7|85687.7|20
1630929900000|2021-09-06 12:05:00|85714.1|85689.1|85714.4|85689.4|85715.4|85690.4|85713.2|85688.2|31
1630929910000|2021-09-06 12:05:10|85714.5|85689.5|85719|85694|85732.6|85695.7|85714.2|85681|31
1630929920000|2021-09-06 12:05:20|85719.8|85694.8|85720.4|85695.4|85720.4|85695.4|85718.5|85693.5|18
1630929930000|2021-09-06 12:05:30|85720.6|85695.6|85719.9|85694.9|85721.1|85696.1|85719.3|85694.3|23
1630929940000|2021-09-06 12:05:40|85721|85696|85721.9|85696.9|85721.9|85696.9|85720.8|85695.8|19
1630929950000|2021-09-06 12:05:50|85722.5|85697.5|85721.4|85696.4|85722.5|85697.5|85721.1|85696.1|15
1630929960000|2021-09-06 12:06:00|85721.6|85696.6|85737|85687|85738.3|85699.1|85721|85686.6|26
1630929970000|2021-09-06 12:06:10|85736.9|85686.9|85722.2|85697.2|85736.9|85700.5|85722.2|85686.9|20
1630929980000|2021-09-06 12:06:20|85722.6|85697.6|85722.3|85697.3|85723.6|85698.6|85721.4|85696.4|24
1630929990000|2021-09-06 12:06:30|85722.5|85697.5|85719.5|85694.5|85722.5|85697.5|85718.2|85693.2|27
1630930000000|2021-09-06 12:06:40|85719.9|85694.9|85720.5|85695.5|85720.5|85695.5|85718.4|85693.4|21
1630930010000|2021-09-06 12:06:50|85720|85695|85718.3|85693.3|85720.1|85695.1|85718.3|85693.3|19
1630930020000|2021-09-06 12:07:00|85718.7|85693.7|85718.2|85693.2|85719.7|85694.7|85718.2|85693.2|20
1630930030000|2021-09-06 12:07:10|85718.1|85693.1|85718.4|85693.4|85720.4|85695.4|85717.9|85692.9|33
1630930040000|2021-09-06 12:07:20|85718.3|85693.3|85717.4|85692.4|85719.3|85694.3|85717|85692|10
1630930050000|2021-09-06 12:07:30|85718.2|85693.2|85717.1|85692.1|85718.2|85693.2|85714.4|85689.4|36
1630930060000|2021-09-06 12:07:40|85717.2|85692.2|85715.3|85690.3|85717.4|85692.4|85715.2|85690.2|32
1630930070000|2021-09-06 12:07:50|85715.7|85690.7|85713.1|85688.1|85715.7|85690.7|85713.1|85688.1|22
1630930080000|2021-09-06 12:08:00|85712.9|85687.9|85708.1|85683.1|85720.7|85689.3|85705.8|85668.5|30
1630930090000|2021-09-06 12:08:10|85708.3|85683.3|85709.2|85684.2|85710.3|85685.3|85707.9|85682.9|34
1630930100000|2021-09-06 12:08:20|85709.1|85684.1|85710.2|85685.2|85710.6|85685.6|85708.9|85683.9|17
1630930110000|2021-09-06 12:08:30|85709.6|85684.6|85710.5|85685.5|85710.8|85685.8|85709.6|85684.6|20
1630930120000|2021-09-06 12:08:40|85710.4|85685.4|85708.2|85683.2|85710.6|85685.6|85708.2|85683.2|22
1630930130000|2021-09-06 12:08:50|85708.3|85683.3|85710.9|85685.9|85711.3|85686.3|85708.3|85683.3|21
1630930140000|2021-09-06 12:09:00|85711|85686|85709.6|85684.6|85711.6|85686.6|85708.7|85683.7|24
1630930150000|2021-09-06 12:09:10|85709.9|85684.9|85715.2|85690.2|85727.2|85690.3|85709.9|85676.4|32
1630930160000|2021-09-06 12:09:20|85715.3|85690.3|85714|85689|85715.4|85690.4|85713.9|85688.9|20
1630930170000|2021-09-06 12:09:30|85714.3|85689.3|85714.6|85689.6|85715.4|85690.4|85713.8|85688.8|21
1630930180000|2021-09-06 12:09:40|85714.8|85689.8|85713.2|85688.2|85715|85690|85712.1|85687.1|30
1630930190000|2021-09-06 12:09:50|85713.1|85688.1|85712.9|85687.9|85713.6|85688.6|85712.4|85687.4|35
1630930200000|2021-09-06 12:10:00|85712.7|85687.7|85709.7|85684.7|85713.8|85688.8|85709.7|85684.7|23
1630930210000|2021-09-06 12:10:10|85709|85684|85710.5|85685.5|85711.8|85686.8|85708.7|85683.7|30
1630930220000|2021-09-06 12:10:20|85710.7|85685.7|85710.5|85685.5|85711.3|85686.3|85709.6|85684.6|27
1630930230000|2021-09-06 12:10:30|85711.8|85686.8|85711.9|85686.9|85712|85687|85710.2|85685.2|16
1630930240000|2021-09-06 12:10:40|85711.8|85686.8|85711.7|85686.7|85714.4|85689.4|85709.3|85684.3|32
1630930250000|2021-09-06 12:10:50|85712|85687|85721.7|85671.7|85724|85687.4|85711.5|85671.1|38
1630930260000|2021-09-06 12:11:00|85721.4|85671.4|85709|85684|85721.7|85684.7|85709|85671.4|18
1630930270000|2021-09-06 12:11:10|85708.9|85683.9|85709.5|85684.5|85710.5|85685.5|85708.9|85683.9|21
1630930280000|2021-09-06 12:11:20|85709.3|85684.3|85720.2|85670.2|85720.5|85684.6|85707.4|85668.3|30
1630930290000|2021-09-06 12:11:30|85719.6|85669.6|85707.6|85682.6|85720.4|85683.2|85707.4|85669.3|22
1630930300000|2021-09-06 12:11:40|85708.1|85683.1|85710.7|85685.7|85723.9|85686.2|85707.7|85672.9|24
1630930310000|2021-09-06 12:11:50|85710.3|85685.3|85709.9|85684.9|85711.1|85686.1|85709.7|85684.7|28
1630930320000|2021-09-06 12:12:00|85709.8|85684.8|85709.1|85684.1|85710.4|85685.4|85708.6|85683.6|24
1630930330000|2021-09-06 12:12:10|85709.2|85684.2|85709|85684|85712.5|85687.5|85708.2|85683.2|35
1630930340000|2021-09-06 12:12:20|85708.9|85683.9|85709.1|85684.1|85709.7|85684.7|85708.7|85683.7|26
1630930350000|2021-09-06 12:12:30|85709.2|85684.2|85709.1|85684.1|85711.7|85686.7|85709|85684|16
1630930360000|2021-09-06 12:12:40|85708.9|85683.9|85714.4|85689.4|85714.4|85689.4|85707.5|85682.5|37
1630930370000|2021-09-06 12:12:50|85718.8|85693.8|85714.1|85689.1|85718.8|85693.8|85713.7|85688.7|43
1630930380000|2021-09-06 12:13:00|85714|85689|85713.8|85688.8|85715|85690|85713.7|85688.7|22
1630930390000|2021-09-06 12:13:10|85713.7|85688.7|85717.8|85692.8|85721.1|85696.1|85713.6|85688.6|27
1630930400000|2021-09-06 12:13:20|85718.9|85693.9|85718|85693|85719.6|85694.6|85717.6|85692.6|19
1630930410000|2021-09-06 12:13:30|85718.3|85693.3|85714.5|85689.5|85718.5|85693.5|85712.7|85687.7|30
1630930420000|2021-09-06 12:13:40|85714.6|85689.6|85715.4|85690.4|85716|85691|85713|85688|27
1630930430000|2021-09-06 12:13:50|85715.2|85690.2|85725.4|85675.4|85726.6|85690.6|85714.1|85675.4|28
1630930440000|2021-09-06 12:14:00|85725.5|85675.5|85709.2|85684.2|85726.6|85687.4|85709|85675.3|44
1630930450000|2021-09-06 12:14:10|85709.5|85684.5|85702.5|85677.5|85709.5|85684.5|85702.5|85677.5|43
1630930460000|2021-09-06 12:14:20|85702.8|85677.8|85705.7|85680.7|85706.7|85681.7|85702.3|85677.3|37
1630930470000|2021-09-06 12:14:30|85705|85680|85705.5|85680.5|85705.9|85680.9|85703.3|85678.3|36
1630930480000|2021-09-06 12:14:40|85704.6|85679.6|85704.7|85679.7|85705.8|85680.8|85703.7|85678.7|31
1630930490000|2021-09-06 12:14:50|85705.2|85680.2|85703.3|85678.3|85717|85680.3|85701.8|85666.5|37
1630930500000|2021-09-06 12:15:00|85703.4|85678.4|85710.3|85685.3|85711.7|85686.7|85703.2|85678.2|47
1630930510000|2021-09-06 12:15:10|85709.5|85684.5|85705.6|85680.6|85710.7|85685.7|85705.3|85680.3|41
1630930520000|2021-09-06 12:15:20|85705.1|85680.1|85705.8|85680.8|85706.2|85681.2|85704.3|85679.3|38
1630930530000|2021-09-06 12:15:30|85705.9|85680.9|85707.7|85682.7|85718.6|85684.6|85705|85668.4|45
1630930540000|2021-09-06 12:15:40|85708.1|85683.1|85708.5|85683.5|85709|85684|85707.5|85682.5|34
1630930550000|2021-09-06 12:15:50|85708.7|85683.7|85707.7|85682.7|85708.9|85683.9|85707.7|85682.7|25
1630930560000|2021-09-06 12:16:00|85707.8|85682.8|85708.2|85683.2|85708.4|85683.4|85707.6|85682.6|22
1630930570000|2021-09-06 12:16:10|85708.3|85683.3|85722.4|85672.4|85722.6|85685|85707.1|85668.9|47
1630930580000|2021-09-06 12:16:20|85721.2|85671.2|85733.4|85683.4|85736.2|85686.2|85720.3|85670.3|44
1630930590000|2021-09-06 12:16:30|85732.3|85682.3|85729.4|85679.4|85732.5|85682.5|85728.1|85678.1|45
1630930600000|2021-09-06 12:16:40|85729.3|85679.3|85729.3|85679.3|85730.3|85680.3|85728.8|85678.8|35
1630930610000|2021-09-06 12:16:50|85729.6|85679.6|85728|85678|85729.8|85679.8|85727.8|85677.8|35
1630930620000|2021-09-06 12:17:00|85728.1|85678.1|85730.7|85680.7|85732.7|85682.7|85728|85678|37
1630930630000|2021-09-06 12:17:10|85731.3|85681.3|85730.1|85680.1|85732.7|85682.7|85728.6|85678.6|39
1630930640000|2021-09-06 12:17:20|85729.9|85679.9|85728.7|85678.7|85730.2|85680.2|85728.4|85678.4|28
1630930650000|2021-09-06 12:17:30|85728.8|85678.8|85727.6|85677.6|85729.1|85679.1|85727.5|85677.5|26
1630930660000|2021-09-06 12:17:40|85728|85678|85727.8|85677.8|85728.5|85678.5|85727.5|85677.5|18
1630930670000|2021-09-06 12:17:50|85728.1|85678.1|85732.7|85682.7|85732.7|85691.1|85716.1|85677.3|20
1630930680000|2021-09-06 12:18:00|85730.4|85680.4|85719.6|85694.6|85733.3|85696.7|85718.4|85679.9|40
1630930690000|2021-09-06 12:18:10|85719.7|85694.7|85718.7|85693.7|85721.3|85696.3|85718.4|85693.4|26
1630930700000|2021-09-06 12:18:20|85718.4|85693.4|85729.8|85679.8|85731.2|85695|85715.7|85677.4|35
1630930710000|2021-09-06 12:18:30|85730.6|85680.6|85730.4|85680.4|85731.2|85681.2|85728.9|85678.9|24
1630930720000|2021-09-06 12:18:40|85729.5|85679.5|85733.9|85683.9|85734.5|85695.5|85719.2|85679|28
1630930730000|2021-09-06 12:18:50|85733.4|85683.4|85723.8|85698.8|85734.5|85700|85720.7|85682.3|50
1630930740000|2021-09-06 12:19:00|85724|85699|85724.8|85699.8|85725.1|85700.1|85723.3|85698.3|24
1630930750000|2021-09-06 12:19:10|85725.2|85700.2|85726.1|85701.1|85726.2|85701.2|85723.9|85698.9|32
1630930760000|2021-09-06 12:19:20|85726.2|85701.2|85726.1|85701.1|85726.5|85701.5|85725.8|85700.8|15
1630930770000|2021-09-06 12:19:30|85726.8|85701.8|85725.3|85700.3|85726.8|85701.8|85723.5|85698.5|30
1630930780000|2021-09-06 12:19:40|85725.2|85700.2|85724.7|85699.7|85725.3|85700.3|85724.3|85699.3|16
1630930790000|2021-09-06 12:19:50|85724.1|85699.1|85728.1|85703.1|85728.1|85703.1|85722.9|85697.9|27
1630930800000|2021-09-06 12:20:00|85727.9|85702.9|85725.6|85700.6|85729|85704|85724.5|85699.5|50
1630930810000|2021-09-06 12:20:10|85725.9|85700.9|85724.5|85699.5|85726.1|85701.1|85724.5|85699.5|25
1630930820000|2021-09-06 12:20:20|85725.1|85700.1|85725.5|85700.5|85726.1|85701.1|85724.6|85699.6|30
1630930830000|2021-09-06 12:20:30|85725.8|85700.8|85731.9|85706.9|85732.7|85707.7|85725.2|85700.2|45
1630930840000|2021-09-06 12:20:40|85732.4|85707.4|85732.6|85707.6|85733|85708|85731.7|85706.7|28
1630930850000|2021-09-06 12:20:50|85732.7|85707.7|85735.3|85710.3|85736|85711|85732.3|85707.3|41
1630930860000|2021-09-06 12:21:00|85735.1|85710.1|85737.4|85712.4|85740.1|85715.1|85735|85710|29
1630930870000|2021-09-06 12:21:10|85737.6|85712.6|85730.5|85705.5|85742.7|85713.8|85729.6|85692.7|44
1630930880000|2021-09-06 12:21:20|85731.2|85706.2|85729.8|85704.8|85731.3|85706.3|85729.3|85704.3|29
1630930890000|2021-09-06 12:21:30|85730.1|85705.1|85731|85706|85734.9|85709.9|85730|85705|34
1630930900000|2021-09-06 12:21:40|85731.2|85706.2|85724.4|85699.4|85731.8|85706.8|85724.2|85699.2|49
1630930910000|2021-09-06 12:21:50|85724.5|85699.5|85729.8|85704.8|85731.4|85706.4|85724|85699|50
1630930920000|2021-09-06 12:22:00|85730.4|85705.4|85742.7|85717.7|85742.7|85717.7|85728.3|85703.3|44
1630930930000|2021-09-06 12:22:10|85742.5|85717.5|85741.1|85716.1|85742.5|85717.5|85741.1|85716.1|34
1630930940000|2021-09-06 12:22:20|85741.5|85716.5|85742|85717|85743.3|85718.3|85741|85716|34
1630930950000|2021-09-06 12:22:30|85741.4|85716.4|85741.6|85716.6|85742|85717|85736.7|85711.7|46
1630930960000|2021-09-06 12:22:40|85741.8|85716.8|85741.4|85716.4|85741.8|85716.8|85740.9|85715.9|19
1630930970000|2021-09-06 12:22:50|85741.2|85716.2|85740.6|85715.6|85741.2|85716.2|85739.6|85714.6|20
1630930980000|2021-09-06 12:23:00|85739.7|85714.7|85738.2|85713.2|85740.5|85715.5|85737.2|85712.2|20
1630930990000|2021-09-06 12:23:10|85738.1|85713.1|85741.3|85716.3|85741.8|85716.8|85738.1|85713.1|32
1630931000000|2021-09-06 12:23:20|85741.4|85716.4|85740.5|85715.5|85741.5|85716.5|85740.2|85715.2|26
1630931010000|2021-09-06 12:23:30|85741.4|85716.4|85741.1|85716.1|85741.7|85716.7|85740.5|85715.5|15
1630931020000|2021-09-06 12:23:40|85741.5|85716.5|85741.1|85716.1|85742|85717|85740.7|85715.7|11
1630931030000|2021-09-06 12:23:50|85741.5|85716.5|85744.2|85719.2|85744.6|85719.6|85740.7|85715.7|16
1630931040000|2021-09-06 12:24:00|85745.1|85720.1|85749.6|85724.6|85751.4|85726.4|85744.5|85719.5|39
1630931050000|2021-09-06 12:24:10|85748.9|85723.9|85742.1|85717.1|85750.6|85725.6|85737|85712|34
1630931060000|2021-09-06 12:24:20|85740.9|85715.9|85742|85717|85743.5|85718.5|85739.8|85714.8|28
1630931070000|2021-09-06 12:24:30|85742.8|85717.8|85745.3|85720.3|85745.3|85720.3|85741.8|85716.8|32
1630931080000|2021-09-06 12:24:40|85744.7|85719.7|85745.3|85720.3|85745.3|85720.3|85743.6|85718.6|25
1630931090000|2021-09-06 12:24:50|85745.5|85720.5|85742.5|85717.5|85745.5|85720.5|85741.9|85716.9|18
1630931100000|2021-09-06 12:25:00|85741.8|85716.8|85746.5|85721.5|85748|85723|85741.2|85716.2|34
1630931110000|2021-09-06 12:25:10|85746.4|85721.4|85745|85720|85748.4|85723.4|85744.6|85719.6|33
1630931120000|2021-09-06 12:25:20|85744.9|85719.9|85750.8|85725.8|85750.8|85725.8|85743.6|85718.6|31
1630931130000|2021-09-06 12:25:30|85750.9|85725.9|85745.4|85720.4|85751.1|85726.1|85745.3|85720.3|30
1630931140000|2021-09-06 12:25:40|85745.7|85720.7|85745.8|85720.8|85746.5|85721.5|85745.2|85720.2|15
1630931150000|2021-09-06 12:25:50|85746|85721|85749.3|85724.3|85751|85726|85746|85721|19
1630931160000|2021-09-06 12:26:00|85747|85722|85749|85724|85749|85724|85739.1|85714.1|37
1630931170000|2021-09-06 12:26:10|85749.6|85724.6|85746.8|85721.8|85749.9|85724.9|85741.3|85716.3|47
1630931180000|2021-09-06 12:26:20|85746.6|85721.6|85746.1|85721.1|85747.6|85722.6|85745.1|85720.1|20
1630931190000|2021-09-06 12:26:30|85746.5|85721.5|85744.9|85719.9|85746.9|85721.9|85743.1|85718.1|18
1630931200000|2021-09-06 12:26:40|85744.5|85719.5|85744.8|85719.8|85746|85721|85743.8|85718.8|23
1630931210000|2021-09-06 12:26:50|85745.2|85720.2|85744.5|85719.5|85750.8|85725.8|85743.4|85718.4|33
1630931220000|2021-09-06 12:27:00|85745.3|85720.3|85759.9|85734.9|85770.3|85736.3|85740.5|85715.5|60
1630931230000|2021-09-06 12:27:10|85759.6|85734.6|85768|85743|85768.4|85743.4|85758|85733|44
1630931240000|2021-09-06 12:27:20|85769.7|85744.7|85754.2|85729.2|85771.7|85746.7|85750.8|85713.5|46
1630931250000|2021-09-06 12:27:30|85753.9|85728.9|85757.7|85732.7|85758.4|85733.4|85753.9|85728.9|43
1630931260000|2021-09-06 12:27:40|85758.7|85733.7|85756.2|85731.2|85760.3|85735.3|85755.7|85730.7|42
1630931270000|2021-09-06 12:27:50|85755.9|85730.9|85752.4|85727.4|85756.5|85731.5|85752.4|85727.4|15
1630931280000|2021-09-06 12:28:00|85752.2|85727.2|85753.8|85728.8|85754.1|85729.1|85751.4|85726.4|35
1630931290000|2021-09-06 12:28:10|85753.6|85728.6|85752.9|85727.9|85753.7|85728.7|85752.7|85727.7|19
1630931300000|2021-09-06 12:28:20|85752.5|85727.5|85752.1|85727.1|85753.1|85728.1|85752.1|85727.1|16
1630931310000|2021-09-06 12:28:30|85751.9|85726.9|85748.3|85723.3|85761.3|85728.5|85748.3|85711.3|30
1630931320000|2021-09-06 12:28:40|85748.6|85723.6|85746.1|85721.1|85748.6|85723.6|85744.3|85719.3|37
1630931330000|2021-09-06 12:28:50|85747.3|85722.3|85745.9|85720.9|85749.2|85724.2|85745.9|85720.9|41
1630931340000|2021-09-06 12:29:00|85746.1|85721.1|85744.6|85719.6|85747.9|85722.9|85744|85719|39
1630931350000|2021-09-06 12:29:10|85744.7|85719.7|85739.5|85714.5|85744.9|85719.9|85738.8|85713.8|40
1630931360000|2021-09-06 12:29:20|85739.1|85714.1|85740.9|85715.9|85741.9|85716.9|85739|85714|41
1630931370000|2021-09-06 12:29:30|85741.3|85716.3|85740.7|85715.7|85741.4|85716.4|85740.4|85715.4|17
1630931380000|2021-09-06 12:29:40|85740.9|85715.9|85740.2|85715.2|85741.4|85716.4|85740.2|85715.2|17
1630931390000|2021-09-06 12:29:50|85740.4|85715.4|85739.7|85714.7|85740.4|85715.4|85739.7|85714.7|14
1630931400000|2021-09-06 12:30:00|85740.3|85715.3|85741.3|85716.3|85742|85717|85739.7|85714.7|39
1630931410000|2021-09-06 12:30:10|85741.6|85716.6|85740.3|85715.3|85741.8|85716.8|85740.2|85715.2|19
1630931420000|2021-09-06 12:30:20|85740.4|85715.4|85747.2|85722.2|85762.5|85724.7|85740.3|85710.8|30
1630931430000|2021-09-06 12:30:30|85753.7|85728.7|85754|85729|85758.4|85733.4|85753.7|85728.7|35
1630931440000|2021-09-06 12:30:40|85753.6|85728.6|85758.3|85733.3|85767.3|85734.3|85750.7|85716.7|32
1630931450000|2021-09-06 12:30:50|85758.5|85733.5|85748.7|85723.7|85760.4|85735.4|85747.1|85722.1|43
1630931460000|2021-09-06 12:31:00|85748.6|85723.6|85742.2|85717.2|85748.6|85723.6|85738.3|85713.3|49
1630931470000|2021-09-06 12:31:10|85742.9|85717.9|85745.3|85720.3|85746.3|85721.3|85742.4|85717.4|29
1630931480000|2021-09-06 12:31:20|85744.8|85719.8|85744.5|85719.5|85745.4|85720.4|85744.3|85719.3|18
1630931490000|2021-09-06 12:31:30|85744.9|85719.9|85746.9|85721.9|85747.3|85722.3|85744.8|85719.8|36
1630931500000|2021-09-06 12:31:40|85747|85722|85748.2|85723.2|85748.8|85723.8|85747|85722|34
1630931510000|2021-09-06 12:31:50|85748.1|85723.1|85748.7|85723.7|85748.7|85723.7|85747.4|85722.4|16
1630931520000|2021-09-06 12:32:00|85752|85727|85750.6|85725.6|85752.3|85727.3|85750.6|85725.6|20
1630931530000|2021-09-06 12:32:10|85750|85725|85755.9|85730.9|85756|85731|85746.4|85721.4|40
1630931540000|2021-09-06 12:32:20|85755.7|85730.7|85755.4|85730.4|85777.9|85740.3|85754.5|85726.5|40
1630931550000|2021-09-06 12:32:30|85755.8|85730.8|85763.1|85738.1|85763.1|85738.1|85754|85729|44
1630931560000|2021-09-06 12:32:40|85763|85738|85764.9|85739.9|85767.3|85742.3|85761.6|85736.6|34
1630931570000|2021-09-06 12:32:50|85764.2|85739.2|85767|85742|85769.1|85744.1|85764.2|85739.2|34
1630931580000|2021-09-06 12:33:00|85766.7|85741.7|85768.5|85743.5|85768.8|85743.8|85766|85741|33
1630931590000|2021-09-06 12:33:10|85768.2|85743.2|85768.7|85743.7|85771.9|85746.9|85766.8|85741.8|27
1630931600000|2021-09-06 12:33:20|85769.3|85744.3|85771.9|85746.9|85772.8|85747.8|85768.5|85743.5|16
1630931610000|2021-09-06 12:33:30|85771.8|85746.8|85771.6|85746.6|85771.9|85746.9|85771|85746|10
1630931620000|2021-09-06 12:33:40|85771.4|85746.4|85772.7|85747.7|85775.9|85750.9|85771.4|85746.4|22
1630931630000|2021-09-06 12:33:50|85773.9|85748.9|85777.3|85752.3|85777.4|85752.4|85773.9|85748.9|23
1630931640000|2021-09-06 12:34:00|85776.5|85751.5|85776.5|85751.5|85777.3|85752.3|85776.4|85751.4|16
1630931650000|2021-09-06 12:34:10|85776.3|85751.3|85777.7|85752.7|85779.8|85754.8|85776.3|85751.3|24
1630931660000|2021-09-06 12:34:20|85777.6|85752.6|85776.9|85751.9|85778|85753|85776.4|85751.4|32
1630931670000|2021-09-06 12:34:30|85777.5|85752.5|85780.5|85755.5|85781.7|85756.7|85776.9|85751.9|29
1630931680000|2021-09-06 12:34:40|85780.3|85755.3|85779.1|85754.1|85781.7|85756.7|85778.8|85753.8|30
1630931690000|2021-09-06 12:34:50|85779.5|85754.5|85776.8|85751.8|85779.9|85754.9|85776.3|85751.3|25
1630931700000|2021-09-06 12:35:00|85776.6|85751.6|85778.9|85753.9|85780.1|85755.1|85776.6|85751.6|19
1630931710000|2021-09-06 12:35:10|85778.6|85753.6|85778.4|85753.4|85779.4|85754.4|85777.6|85752.6|12
1630931720000|2021-09-06 12:35:20|85778.6|85753.6|85778.3|85753.3|85778.6|85753.6|85777.9|85752.9|13
1630931730000|2021-09-06 12:35:30|85778.4|85753.4|85778.4|85753.4|85778.4|85753.4|85777.6|85752.6|15
1630931740000|2021-09-06 12:35:40|85778.3|85753.3|85778.8|85753.8|85778.8|85753.8|85777.5|85752.5|16
1630931750000|2021-09-06 12:35:50|85778.2|85753.2|85773.3|85748.3|85778.2|85753.2|85772.7|85747.7|26
1630931760000|2021-09-06 12:36:00|85773.4|85748.4|85774.8|85749.8|85775.6|85750.6|85773.3|85748.3|28
1630931770000|2021-09-06 12:36:10|85774.5|85749.5|85762.9|85737.9|85775.8|85749.6|85760.7|85724.2|42
1630931780000|2021-09-06 12:36:20|85762.8|85737.8|85768.7|85743.7|85768.7|85743.7|85761.8|85736.8|45
1630931790000|2021-09-06 12:36:30|85768.8|85743.8|85770.4|85745.4|85771.2|85746.2|85768.5|85743.5|28
1630931800000|2021-09-06 12:36:40|85769.8|85744.8|85768.2|85743.2|85782.3|85745.2|85768.2|85729.9|17
1630931810000|2021-09-06 12:36:50|85767.5|85742.5|85771.6|85746.6|85771.9|85746.9|85767.5|85742.5|35
1630931820000|2021-09-06 12:37:00|85771.7|85746.7|85771.4|85746.4|85772.4|85747.4|85771.4|85746.4|15
1630931830000|2021-09-06 12:37:10|85771.8|85746.8|85771.3|85746.3|85771.9|85746.9|85769.6|85744.6|24
1630931840000|2021-09-06 12:37:20|85771.6|85746.6|85771.6|85746.6|85771.7|85746.7|85771.5|85746.5|8
1630931850000|2021-09-06 12:37:30|85771.7|85746.7|85771.9|85746.9|85772.2|85747.2|85771.6|85746.6|17
1630931860000|2021-09-06 12:37:40|85771.8|85746.8|85771.9|85746.9|85772.4|85747.4|85771.7|85746.7|9
1630931870000|2021-09-06 12:37:50|85772|85747|85772.3|85747.3|85772.5|85747.5|85766.7|85741.7|28
1630931880000|2021-09-06 12:38:00|85771.3|85746.3|85771|85746|85772.7|85747.7|85770.4|85745.4|12
1630931890000|2021-09-06 12:38:10|85770.4|85745.4|85771|85746|85772.3|85747.3|85768.4|85743.4|34
1630931900000|2021-09-06 12:38:20|85771.9|85746.9|85772.5|85747.5|85785.4|85747.6|85769|85734.2|24
1630931910000|2021-09-06 12:38:30|85773.7|85748.7|85771.3|85746.3|85774|85749|85770.8|85745.8|18
1630931920000|2021-09-06 12:38:40|85771.2|85746.2|85772.8|85747.8|85772.9|85747.9|85771.2|85746.2|13
1630931930000|2021-09-06 12:38:50|85772.9|85747.9|85772.8|85747.8|85773.1|85748.1|85772.4|85747.4|13
1630931940000|2021-09-06 12:39:00|85772.7|85747.7|85772.6|85747.6|85772.8|85747.8|85772.1|85747.1|11
1630931950000|2021-09-06 12:39:10|85771.7|85746.7|85772.9|85747.9|85773.4|85748.4|85771.7|85746.7|19
1630931960000|2021-09-06 12:39:20|85772.8|85747.8|85772.9|85747.9|85773.3|85748.3|85772.1|85747.1|19
1630931970000|2021-09-06 12:39:30|85773.1|85748.1|85772.9|85747.9|85773.3|85748.3|85772.3|85747.3|21
1630931980000|2021-09-06 12:39:40|85772.5|85747.5|85772.6|85747.6|85772.6|85747.6|85772.1|85747.1|12
1630931990000|2021-09-06 12:39:50|85772.5|85747.5|85772.8|85747.8|85772.8|85747.8|85772.1|85747.1|13
1630932000000|2021-09-06 12:40:00|85772.9|85747.9|85773.3|85748.3|85773.3|85748.3|85772.8|85747.8|13
1630932010000|2021-09-06 12:40:10|85773.1|85748.1|85773.3|85748.3|85773.6|85748.6|85773|85748|11
1630932020000|2021-09-06 12:40:20|85773.4|85748.4|85809.9|85759.9|85809.9|85759.9|85773.4|85748.4|46
1630932030000|2021-09-06 12:40:30|85809.5|85759.5|85797.4|85772.4|85813.7|85775.9|85797.4|85757.8|32
1630932040000|2021-09-06 12:40:40|85798.1|85773.1|85810.7|85760.7|85811.3|85774.2|85797.8|85759.9|34
1630932050000|2021-09-06 12:40:50|85810.8|85760.8|85799.5|85774.5|85816.6|85774.6|85799.4|85760.4|36
1630932060000|2021-09-06 12:41:00|85799.1|85774.1|85802.7|85777.7|85816.3|85780.3|85798.7|85762.7|33
1630932070000|2021-09-06 12:41:10|85803|85778|85801.7|85776.7|85803|85778|85801.7|85776.7|17
1630932080000|2021-09-06 12:41:20|85801.4|85776.4|85800.9|85775.9|85801.4|85776.4|85800.6|85775.6|20
1630932090000|2021-09-06 12:41:30|85801.4|85776.4|85805.9|85780.9|85805.9|85780.9|85801.3|85776.3|15
1630932100000|2021-09-06 12:41:40|85803.8|85778.8|85820.5|85770.5|85820.6|85780.2|85803.8|85768|34
1630932110000|2021-09-06 12:41:50|85820.1|85770.1|85808.1|85783.1|85820.2|85783.3|85807.4|85770.1|13
1630932120000|2021-09-06 12:42:00|85808.5|85783.5|85808.3|85783.3|85808.6|85783.6|85807.6|85782.6|14
1630932130000|2021-09-06 12:42:10|85808.2|85783.2|85810.4|85785.4|85822.9|85785.4|85808.2|85771.7|18
1630932140000|2021-09-06 12:42:20|85810.1|85785.1|85814.3|85764.3|85819|85786.7|85810.1|85761.8|39
1630932150000|2021-09-06 12:42:30|85814.2|85764.2|85807.6|85782.6|85819.3|85783.8|85807.5|85764.2|35
1630932160000|2021-09-06 12:42:40|85807.2|85782.2|85808|85783|85808.1|85783.1|85807.2|85782.2|18
1630932170000|2021-09-06 12:42:50|85808.1|85783.1|85806.5|85781.5|85808.8|85783.8|85806.1|85781.1|28
1630932180000|2021-09-06 12:43:00|85806.6|85781.6|85801.8|85776.8|85807.1|85782.1|85801.8|85776.8|44
1630932190000|2021-09-06 12:43:10|85801.2|85776.2|85802.7|85777.7|85804.4|85779.4|85801.2|85776.2|24
1630932200000|2021-09-06 12:43:20|85802.2|85777.2|85803.9|85753.9|85804.2|85777.5|85788.3|85753.3|28
1630932210000|2021-09-06 12:43:30|85804.6|85754.6|85799.7|85774.7|85804.6|85774.7|85792.1|85753.4|35
1630932220000|2021-09-06 12:43:40|85799.8|85774.8|85797.8|85772.8|85799.8|85774.8|85797.4|85772.4|24
1630932230000|2021-09-06 12:43:50|85797.4|85772.4|85787.2|85762.2|85804.3|85772.7|85786.7|85753.5|22
1630932240000|2021-09-06 12:44:00|85786|85761|85785|85735|85799.2|85761.3|85777.1|85734.9|45
1630932250000|2021-09-06 12:44:10|85785.3|85735.3|85794.6|85744.6|85795|85745|85785.3|85735.3|40
1630932260000|2021-09-06 12:44:20|85795.6|85745.6|85799.3|85749.3|85800.4|85762.1|85784.3|85745.6|29
1630932270000|2021-09-06 12:44:30|85799|85749|85786.6|85761.6|85799.6|85761.7|85785.9|85748.8|19
1630932280000|2021-09-06 12:44:40|85786.7|85761.7|85785.9|85760.9|85786.8|85761.8|85785.8|85760.8|19
1630932290000|2021-09-06 12:44:50|85786|85761|85785.1|85760.1|85792.4|85766.1|85779.1|85741.3|34
1630932300000|2021-09-06 12:45:00|85785|85760|85804.5|85754.5|85804.9|85760|85785|85748.5|31
1630932310000|2021-09-06 12:45:10|85804.7|85754.7|85792|85742|85804.9|85766.7|85778.5|85741.1|36
1630932320000|2021-09-06 12:45:20|85791.6|85741.6|85787|85762|85794.9|85762.4|85780.1|85741.4|30
1630932330000|2021-09-06 12:45:30|85786.9|85761.9|85786.3|85761.3|85787.2|85762.2|85785.6|85760.6|15
1630932340000|2021-09-06 12:45:40|85786.4|85761.4|85786.6|85761.6|85786.7|85761.7|85784.5|85759.5|27
1630932350000|2021-09-06 12:45:50|85785.1|85760.1|85786.8|85761.8|85787.8|85762.8|85785.1|85760.1|15
1630932360000|2021-09-06 12:46:00|85787|85762|85784|85759|85790.2|85765.2|85784|85759|23
1630932370000|2021-09-06 12:46:10|85784.7|85759.7|85797.3|85747.3|85797.4|85759.8|85781|85747.3|38
1630932380000|2021-09-06 12:46:20|85796.2|85746.2|85784.5|85759.5|85796.2|85760.9|85784.5|85746.2|21
1630932390000|2021-09-06 12:46:30|85784.7|85759.7|85784.3|85759.3|85785.1|85760.1|85784.3|85759.3|10
1630932400000|2021-09-06 12:46:40|85784|85759|85784.1|85759.1|85785.4|85760.4|85784|85759|22
1630932410000|2021-09-06 12:46:50|85784.6|85759.6|85775.5|85750.5|85785.7|85760.7|85772.5|85747.5|30
1630932420000|2021-09-06 12:47:00|85775.6|85750.6|85782|85757|85783.1|85758.1|85775.2|85750.2|29
1630932430000|2021-09-06 12:47:10|85781.2|85756.2|85784.3|85759.3|85784.3|85759.3|85780.5|85755.5|21
1630932440000|2021-09-06 12:47:20|85784.4|85759.4|85782.8|85757.8|85784.9|85759.9|85782.5|85757.5|18
1630932450000|2021-09-06 12:47:30|85783.7|85758.7|85785.2|85760.2|85785.6|85760.6|85781.8|85756.8|24
1630932460000|2021-09-06 12:47:40|85785|85760|85784.7|85759.7|85786.5|85761.5|85784.5|85759.5|26
1630932470000|2021-09-06 12:47:50|85785.3|85760.3|85774.8|85749.8|85785.3|85760.3|85774.6|85749.6|21
1630932480000|2021-09-06 12:48:00|85775.3|85750.3|85779|85754|85779.8|85754.8|85775.3|85750.3|35
1630932490000|2021-09-06 12:48:10|85779.3|85754.3|85775.2|85750.2|85779.7|85754.7|85774.1|85749.1|28
1630932500000|2021-09-06 12:48:20|85775.1|85750.1|85774.2|85749.2|85778.8|85753.8|85772.1|85747.1|38
1630932510000|2021-09-06 12:48:30|85774.4|85749.4|85775.2|85750.2|85777.4|85752.4|85773.4|85748.4|40
1630932520000|2021-09-06 12:48:40|85775.4|85750.4|85775.5|85750.5|85776|85751|85773.9|85748.9|20
1630932530000|2021-09-06 12:48:50|85775.7|85750.7|85776.3|85751.3|85776.3|85751.3|85775.5|85750.5|11
1630932540000|2021-09-06 12:49:00|85776.1|85751.1|85778.6|85753.6|85779.1|85754.1|85776.1|85751.1|22
1630932550000|2021-09-06 12:49:10|85778.7|85753.7|85780|85755|85780.5|85755.5|85778.4|85753.4|26
1630932560000|2021-09-06 12:49:20|85779.8|85754.8|85782.6|85757.6|85783.2|85758.2|85779.8|85754.8|25
1630932570000|2021-09-06 12:49:30|85783.3|85758.3|85783.5|85758.5|85783.9|85758.9|85782.5|85757.5|14
1630932580000|2021-09-06 12:49:40|85783.3|85758.3|85782|85757|85783.5|85758.5|85781.3|85756.3|18
1630932590000|2021-09-06 12:49:50|85781.5|85756.5|85775.1|85750.1|85781.8|85756.8|85775|85750|24
1630932600000|2021-09-06 12:50:00|85775.8|85750.8|85775|85750|85775.9|85750.9|85772|85747|39
1630932610000|2021-09-06 12:50:10|85775.2|85750.2|85774.8|85749.8|85775.5|85750.5|85774.8|85749.8|12
1630932620000|2021-09-06 12:50:20|85774.7|85749.7|85774.5|85749.5|85774.9|85749.9|85773.9|85748.9|21
1630932630000|2021-09-06 12:50:30|85774.4|85749.4|85774.6|85749.6|85774.6|85749.6|85773.5|85748.5|15
1630932640000|2021-09-06 12:50:40|85774.2|85749.2|85775.5|85750.5|85775.5|85750.5|85773.4|85748.4|13
1630932650000|2021-09-06 12:50:50|85775.4|85750.4|85774.6|85749.6|85775.5|85750.5|85774.2|85749.2|12
1630932660000|2021-09-06 12:51:00|85773.3|85748.3|85772.2|85747.2|85773.3|85748.3|85769|85744|25
1630932670000|2021-09-06 12:51:10|85771.9|85746.9|85772.3|85747.3|85773.4|85748.4|85771.9|85746.9|16
1630932680000|2021-09-06 12:51:20|85771.9|85746.9|85768.8|85743.8|85771.9|85746.9|85768.2|85743.2|30
1630932690000|2021-09-06 12:51:30|85768.3|85743.3|85768.2|85743.2|85768.7|85743.7|85768.1|85743.1|16
1630932700000|2021-09-06 12:51:40|85767.6|85742.6|85768.3|85743.3|85768.7|85743.7|85767.6|85742.6|13
1630932710000|2021-09-06 12:51:50|85768.7|85743.7|85764.9|85739.9|85769|85744|85764.3|85739.3|32
1630932720000|2021-09-06 12:52:00|85765.2|85740.2|85767.7|85742.7|85767.8|85742.8|85765.2|85740.2|22
1630932730000|2021-09-06 12:52:10|85767.8|85742.8|85766.5|85741.5|85767.8|85742.8|85766.5|85741.5|9
1630932740000|2021-09-06 12:52:20|85766.7|85741.7|85767|85742|85767|85742|85766.3|85741.3|10
1630932750000|2021-09-06 12:52:30|85767.3|85742.3|85767.5|85742.5|85767.8|85742.8|85767|85742|18
1630932760000|2021-09-06 12:52:40|85767.7|85742.7|85767|85742|85769|85744|85767|85742|27
1630932770000|2021-09-06 12:52:50|85767.3|85742.3|85767.9|85742.9|85768.3|85743.3|85767.1|85742.1|15
1630932780000|2021-09-06 12:53:00|85767.8|85742.8|85767.7|85742.7|85767.9|85742.9|85767.3|85742.3|13
1630932790000|2021-09-06 12:53:10|85767.6|85742.6|85767.6|85742.6|85768.2|85743.2|85767|85742|15
1630932800000|2021-09-06 12:53:20|85767.8|85742.8|85767.9|85742.9|85768.4|85743.4|85767|85742|20
1630932810000|2021-09-06 12:53:30|85767.6|85742.6|85767.8|85742.8|85768.8|85743.8|85767.5|85742.5|24
1630932820000|2021-09-06 12:53:40|85768.1|85743.1|85768|85743|85768.2|85743.2|85766.6|85741.6|16
1630932830000|2021-09-06 12:53:50|85767.8|85742.8|85772.6|85747.6|85774.2|85749.2|85767.5|85742.5|26
1630932840000|2021-09-06 12:54:00|85773|85748|85781.7|85756.7|85781.8|85756.8|85771.2|85746.2|47
1630932850000|2021-09-06 12:54:10|85781.4|85756.4|85781.2|85756.2|85781.7|85756.7|85781|85756|13
1630932860000|2021-09-06 12:54:20|85781.3|85756.3|85781.1|85756.1|85783.6|85758.6|85780.7|85755.7|27
1630932870000|2021-09-06 12:54:30|85781.7|85756.7|85779.9|85754.9|85782|85757|85779.9|85754.9|24
1630932880000|2021-09-06 12:54:40|85779.6|85754.6|85782.2|85757.2|85782.2|85757.2|85779.6|85754.6|18
1630932890000|2021-09-06 12:54:50|85782.1|85757.1|85781.1|85731.1|85783|85758|85767.8|85730.6|42
1630932900000|2021-09-06 12:55:00|85781.5|85731.5|85777|85752|85781.5|85752.4|85772.4|85731.5|46
1630932910000|2021-09-06 12:55:10|85777.3|85752.3|85776.9|85751.9|85781|85756|85775.7|85750.7|52
1630932920000|2021-09-06 12:55:20|85776.1|85751.1|85772.9|85747.9|85776.7|85751.7|85769.7|85744.7|33
1630932930000|2021-09-06 12:55:30|85773|85748|85780.5|85755.5|85781.6|85756.6|85773|85748|51
1630932940000|2021-09-06 12:55:40|85780.6|85755.6|85786.7|85736.7|85786.9|85758|85774.4|85736|37
1630932950000|2021-09-06 12:55:50|85773.9|85748.9|85775.3|85750.3|85775.3|85750.3|85773.6|85748.6|27
1630932960000|2021-09-06 12:56:00|85775|85750|85775.1|85750.1|85775.1|85750.1|85774|85749|18
1630932970000|2021-09-06 12:56:10|85774.9|85749.9|85776.9|85751.9|85778.1|85753.1|85774.9|85749.9|35
1630932980000|2021-09-06 12:56:20|85777.6|85752.6|85761.7|85736.7|85779.6|85754.6|85760.6|85729.1|47
1630932990000|2021-09-06 12:56:30|85761|85736|85761|85736|85761.8|85736.8|85760.7|85735.7|24
1630933000000|2021-09-06 12:56:40|85761.1|85736.1|85761|85736|85761.4|85736.4|85760.3|85735.3|34
1630933010000|2021-09-06 12:56:50|85760.7|85735.7|85760.5|85735.5|85760.7|85735.7|85760.1|85735.1|27
1630933020000|2021-09-06 12:57:00|85760.1|85735.1|85769.1|85719.1|85770.1|85735.1|85757.3|85718.8|27
1630933030000|2021-09-06 12:57:10|85768.7|85718.7|85768.8|85718.8|85769.4|85719.4|85768.5|85718.5|24
1630933040000|2021-09-06 12:57:20|85768.7|85718.7|85761.4|85711.4|85769.5|85719.5|85760.7|85710.7|41
1630933050000|2021-09-06 12:57:30|85760.8|85710.8|85764.1|85714.1|85764.9|85714.9|85760.8|85710.8|36
1630933060000|2021-09-06 12:57:40|85763.8|85713.8|85764.7|85714.7|85765|85715|85763.7|85713.7|19
1630933070000|2021-09-06 12:57:50|85764.9|85714.9|85765.6|85715.6|85765.9|85715.9|85764.1|85714.1|31
1630933080000|2021-09-06 12:58:00|85765.4|85715.4|85764.1|85714.1|85765.4|85715.4|85763.7|85713.7|29
1630933090000|2021-09-06 12:58:10|85763.9|85713.9|85763.5|85713.5|85764.9|85714.9|85762.6|85712.6|29
1630933100000|2021-09-06 12:58:20|85763.9|85713.9|85760.8|85710.8|85764|85714|85760.8|85710.8|38
1630933110000|2021-09-06 12:58:30|85760.5|85710.5|85760.1|85710.1|85761.6|85711.6|85759.5|85709.5|37
1630933120000|2021-09-06 12:58:40|85760.7|85710.7|85747|85697|85761.2|85717.4|85734.7|85696.3|41
1630933130000|2021-09-06 12:58:50|85747.1|85697.1|85750.4|85700.4|85750.5|85700.5|85745.4|85695.4|38
1630933140000|2021-09-06 12:59:00|85750.3|85700.3|85748.1|85698.1|85750.6|85700.6|85747.9|85697.9|27
1630933150000|2021-09-06 12:59:10|85747.7|85697.7|85747.5|85697.5|85747.8|85697.8|85745.4|85695.4|31
1630933160000|2021-09-06 12:59:20|85747.7|85697.7|85739.6|85689.6|85747.9|85697.9|85738.7|85688.7|44
1630933170000|2021-09-06 12:59:30|85739.9|85689.9|85737.5|85687.5|85739.9|85689.9|85736.9|85686.9|29
1630933180000|2021-09-06 12:59:40|85737.2|85687.2|85733.7|85683.7|85737.6|85701.1|85722.8|85682.5|49
1630933190000|2021-09-06 12:59:50|85733.4|85683.4|85737.1|85687.1|85737.1|85698.3|85723.3|85682|43
1630933200000|2021-09-06 13:00:00|85736.7|85686.7|85739.6|85689.6|85742.2|85692.2|85736.7|85686.7|48
1630933210000|2021-09-06 13:00:10|85739.5|85689.5|85739.4|85689.4|85740.1|85690.1|85737.8|85687.8|31
1630933220000|2021-09-06 13:00:20|85739.3|85689.3|85739.1|85689.1|85739.8|85689.8|85739|85689|20
1630933230000|2021-09-06 13:00:30|85738.9|85688.9|85738.8|85688.8|85740.2|85690.2|85737.5|85687.5|24
1630933240000|2021-09-06 13:00:40|85738.9|85688.9|85725.3|85700.3|85739.4|85701.8|85724.5|85688.9|33
1630933250000|2021-09-06 13:00:50|85725|85700|85719.8|85694.8|85735.3|85701.8|85719.8|85684.3|44
1630933260000|2021-09-06 13:01:00|85719.7|85694.7|85725|85700|85725.4|85700.4|85719.7|85694.7|28
1630933270000|2021-09-06 13:01:10|85724.8|85699.8|85727.7|85702.7|85728.1|85703.1|85724.8|85699.8|25
1630933280000|2021-09-06 13:01:20|85727.8|85702.8|85727.5|85702.5|85728|85703|85726.7|85701.7|16
1630933290000|2021-09-06 13:01:30|85727.4|85702.4|85726.4|85701.4|85727.4|85702.4|85726.2|85701.2|23
1630933300000|2021-09-06 13:01:40|85726.2|85701.2|85723.4|85698.4|85727|85702|85723.2|85698.2|27
1630933310000|2021-09-06 13:01:50|85722.4|85697.4|85723|85698|85724.7|85699.7|85722.4|85697.4|24
1630933320000|2021-09-06 13:02:00|85722.7|85697.7|85724.6|85699.6|85724.8|85699.8|85722.7|85697.7|22
1630933330000|2021-09-06 13:02:10|85724.8|85699.8|85719.7|85694.7|85724.9|85699.9|85718.4|85693.4|43
1630933340000|2021-09-06 13:02:20|85719.4|85694.4|85719.8|85694.8|85719.9|85694.9|85718.8|85693.8|32
1630933350000|2021-09-06 13:02:30|85719.9|85694.9|85719.8|85694.8|85719.9|85694.9|85719.3|85694.3|15
1630933360000|2021-09-06 13:02:40|85719.9|85694.9|85730|85680|85730.7|85695.3|85718.5|85679|35
1630933370000|2021-09-06 13:02:50|85716.6|85691.6|85717.1|85692.1|85718.6|85693.6|85716.6|85691.6|36
1630933380000|2021-09-06 13:03:00|85717.3|85692.3|85716.7|85691.7|85718|85693|85715.2|85690.2|30
1630933390000|2021-09-06 13:03:10|85716.8|85691.8|85716.5|85691.5|85716.8|85691.8|85716.2|85691.2|16
1630933400000|2021-09-06 13:03:20|85716.1|85691.1|85720.7|85695.7|85720.7|85695.7|85716.1|85691.1|46
1630933410000|2021-09-06 13:03:30|85719.9|85694.9|85719|85694|85720.1|85695.1|85718.9|85693.9|28
1630933420000|2021-09-06 13:03:40|85719.1|85694.1|85718|85693|85719.4|85694.4|85717.4|85692.4|35
1630933430000|2021-09-06 13:03:50|85717.7|85692.7|85725.8|85675.8|85729.3|85693.2|85717.5|85675.8|49
1630933440000|2021-09-06 13:04:00|85726.1|85676.1|85728.5|85678.5|85729.8|85679.8|85725.6|85675.6|36
1630933450000|2021-09-06 13:04:10|85728.6|85678.6|85725.8|85675.8|85729|85679|85725.8|85675.8|33
1630933460000|2021-09-06 13:04:20|85726.4|85676.4|85722.2|85672.2|85726.4|85676.4|85721.7|85671.7|34
1630933470000|2021-09-06 13:04:30|85722.8|85672.8|85720.8|85670.8|85722.8|85672.8|85719.4|85669.4|35
1630933480000|2021-09-06 13:04:40|85720.2|85670.2|85700.7|85675.7|85720.8|85677.9|85700.3|85662.6|50
1630933490000|2021-09-06 13:04:50|85701.2|85676.2|85718.7|85668.7|85718.7|85677.5|85700|85667.7|32
1630933500000|2021-09-06 13:05:00|85718.3|85668.3|85718|85668|85718.9|85668.9|85715.9|85665.9|47
1630933510000|2021-09-06 13:05:10|85717.8|85667.8|85718|85668|85718.7|85668.7|85717.8|85667.8|33
1630933520000|2021-09-06 13:05:20|85718.1|85668.1|85719|85669|85719.1|85669.1|85717.7|85667.7|27
1630933530000|2021-09-06 13:05:30|85718.9|85668.9|85717.3|85667.3|85719.1|85669.1|85716.8|85666.8|36
1630933540000|2021-09-06 13:05:40|85717|85667|85715.9|85665.9|85718.1|85668.1|85715.5|85665.5|32
1630933550000|2021-09-06 13:05:50|85715.5|85665.5|85715.6|85665.6|85715.7|85665.7|85713.9|85663.9|36
1630933560000|2021-09-06 13:06:00|85716|85666|85712.8|85662.8|85717.1|85667.1|85712.8|85662.8|37
1630933570000|2021-09-06 13:06:10|85713.8|85663.8|85712.4|85662.4|85714.2|85664.2|85711.9|85661.9|38
1630933580000|2021-09-06 13:06:20|85712.5|85662.5|85712.5|85662.5|85713.1|85663.1|85708.1|85658.1|43
1630933590000|2021-09-06 13:06:30|85711.8|85661.8|85710.7|85660.7|85712.5|85662.5|85709.4|85659.4|36
1630933600000|2021-09-06 13:06:40|85711|85661|85698.6|85673.6|85711.1|85675.5|85697.9|85660.2|36
1630933610000|2021-09-06 13:06:50|85698.5|85673.5|85697.4|85672.4|85698.7|85673.7|85697.3|85672.3|20
1630933620000|2021-09-06 13:07:00|85697|85672|85698.1|85673.1|85698.8|85673.8|85696.6|85671.6|35
1630933630000|2021-09-06 13:07:10|85698.2|85673.2|85698.8|85673.8|85699|85674|85697.6|85672.6|20
1630933640000|2021-09-06 13:07:20|85698.7|85673.7|85699.1|85674.1|85699.3|85674.3|85698|85673|19
1630933650000|2021-09-06 13:07:30|85698.6|85673.6|85698.4|85673.4|85699.1|85674.1|85698|85673|16
1630933660000|2021-09-06 13:07:40|85698.6|85673.6|85703.5|85678.5|85705.1|85680.1|85697.9|85672.9|37
1630933670000|2021-09-06 13:07:50|85703.2|85678.2|85704.3|85679.3|85704.7|85679.7|85703.2|85678.2|22
1630933680000|2021-09-06 13:08:00|85704.5|85679.5|85712.3|85662.3|85713.2|85679.9|85700.2|85659.6|38
1630933690000|2021-09-06 13:08:10|85713.2|85663.2|85698.8|85673.8|85714.7|85676.6|85698.8|85662.4|40
1630933700000|2021-09-06 13:08:20|85699.6|85674.6|85702.3|85677.3|85702.3|85677.3|85698.4|85673.4|24
1630933710000|2021-09-06 13:08:30|85702.1|85677.1|85702.2|85677.2|85702.2|85677.2|85701.8|85676.8|19
1630933720000|2021-09-06 13:08:40|85703.4|85678.4|85705.9|85680.9|85706.6|85681.6|85702.7|85677.7|31
1630933730000|2021-09-06 13:08:50|85706.9|85681.9|85706.5|85681.5|85707.8|85682.8|85705.8|85680.8|33
1630933740000|2021-09-06 13:09:00|85706.6|85681.6|85706.9|85681.9|85706.9|85681.9|85705.7|85680.7|26
1630933750000|2021-09-06 13:09:10|85707.2|85682.2|85706.9|85681.9|85708.1|85683.1|85706.1|85681.1|33
1630933760000|2021-09-06 13:09:20|85706.8|85681.8|85711|85686|85711.6|85686.6|85706.8|85681.8|36
1630933770000|2021-09-06 13:09:30|85709.2|85684.2|85714.3|85689.3|85715.9|85690.9|85709.2|85684.2|41
1630933780000|2021-09-06 13:09:40|85715.2|85690.2|85725.4|85675.4|85726|85693.2|85713.4|85673.1|42
1630933790000|2021-09-06 13:09:50|85725.6|85675.6|85729.5|85679.5|85729.8|85679.8|85725.5|85675.5|41
1630933800000|2021-09-06 13:10:00|85728.8|85678.8|85721|85696|85733.8|85696.6|85719.5|85678.2|43
1630933810000|2021-09-06 13:10:10|85720.8|85695.8|85741.8|85691.8|85741.8|85703.8|85719.8|85686|38
1630933820000|2021-09-06 13:10:20|85741.5|85691.5|85725.6|85700.6|85741.9|85702.2|85725.1|85690.7|42
1630933830000|2021-09-06 13:10:30|85725.9|85700.9|85723.5|85698.5|85736.8|85700.9|85723.3|85683.8|32
1630933840000|2021-09-06 13:10:40|85723.2|85698.2|85720.4|85695.4|85733.7|85698.2|85719.3|85680.7|33
1630933850000|2021-09-06 13:10:50|85721|85696|85720.6|85695.6|85721.4|85696.4|85719.6|85694.6|30
1630933860000|2021-09-06 13:11:00|85720.9|85695.9|85722.8|85697.8|85738.4|85700.1|85720.8|85686.3|43
1630933870000|2021-09-06 13:11:10|85723.5|85698.5|85717.5|85692.5|85736.4|85698.8|85717.3|85682.1|37
1630933880000|2021-09-06 13:11:20|85716.9|85691.9|85716.2|85691.2|85718.5|85693.5|85716.2|85691.2|26
1630933890000|2021-09-06 13:11:30|85716.3|85691.3|85717.3|85692.3|85717.7|85692.7|85716.2|85691.2|16
1630933900000|2021-09-06 13:11:40|85717.5|85692.5|85718.3|85693.3|85718.3|85693.3|85717.1|85692.1|12
1630933910000|2021-09-06 13:11:50|85717.1|85692.1|85717.8|85692.8|85718.7|85693.7|85717.1|85692.1|10
1630933920000|2021-09-06 13:12:00|85717.9|85692.9|85719|85694|85720.1|85695.1|85716.7|85691.7|26
1630933930000|2021-09-06 13:12:10|85718.4|85693.4|85719.6|85694.6|85719.6|85694.6|85717.6|85692.6|25
1630933940000|2021-09-06 13:12:20|85719.5|85694.5|85720.1|85695.1|85720.6|85695.6|85718.5|85693.5|24
1630933950000|2021-09-06 13:12:30|85720.2|85695.2|85717.5|85692.5|85720.7|85695.7|85717.5|85692.5|21
1630933960000|2021-09-06 13:12:40|85717.8|85692.8|85725.9|85675.9|85727.3|85692.9|85714.2|85675.8|45
1630933970000|2021-09-06 13:12:50|85725.5|85675.5|85727|85677|85727.2|85677.2|85725.5|85675.5|18
1630933980000|2021-09-06 13:13:00|85726.8|85676.8|85725.8|85675.8|85729.4|85679.4|85725.8|85675.8|28
1630933990000|2021-09-06 13:13:10|85727.3|85677.3|85726.9|85676.9|85727.4|85677.4|85725.9|85675.9|28
1630934000000|2021-09-06 13:13:20|85727|85677|85726|85676|85727|85677|85725.9|85675.9|16
1630934010000|2021-09-06 13:13:30|85726.3|85676.3|85727|85677|85727|85677|85726.2|85676.2|9
1630934020000|2021-09-06 13:13:40|85727.2|85677.2|85707.3|85682.3|85727.2|85684.7|85706.4|85674.2|40
1630934030000|2021-09-06 13:13:50|85707.1|85682.1|85709.1|85684.1|85709.3|85684.3|85707.1|85682.1|27
1630934040000|2021-09-06 13:14:00|85709.4|85684.4|85708.3|85683.3|85709.4|85684.4|85704|85679|46
1630934050000|2021-09-06 13:14:10|85707.6|85682.6|85707.2|85682.2|85708.1|85683.1|85707.2|85682.2|27
1630934060000|2021-09-06 13:14:20|85707.3|85682.3|85708.5|85683.5|85708.5|85683.5|85706.8|85681.8|22
1630934070000|2021-09-06 13:14:30|85708.7|85683.7|85710.2|85685.2|85711.6|85686.6|85708.7|85683.7|34
1630934080000|2021-09-06 13:14:40|85710.4|85685.4|85710.5|85685.5|85710.8|85685.8|85709.8|85684.8|23
1630934090000|2021-09-06 13:14:50|85710.6|85685.6|85727.4|85677.4|85727.4|85690.7|85709.9|85677.1|20
1630934100000|2021-09-06 13:15:00|85727|85677|85726.1|85676.1|85727.4|85677.4|85726|85676|28
1630934110000|2021-09-06 13:15:10|85726.5|85676.5|85730.3|85680.3|85731.1|85681.1|85725.5|85675.5|27
1630934120000|2021-09-06 13:15:20|85730.4|85680.4|85731.2|85681.2|85731.3|85681.3|85729.5|85679.5|27
1630934130000|2021-09-06 13:15:30|85731.3|85681.3|85715.3|85690.3|85731.3|85694.5|85715|85681.3|29
1630934140000|2021-09-06 13:15:40|85716.1|85691.1|85717.2|85692.2|85717.2|85692.2|85715.7|85690.7|24
1630934150000|2021-09-06 13:15:50|85717.4|85692.4|85717.9|85692.9|85717.9|85692.9|85716.3|85691.3|17
1630934160000|2021-09-06 13:16:00|85718.3|85693.3|85715.2|85690.2|85718.3|85693.3|85715|85690|37
1630934170000|2021-09-06 13:16:10|85715|85690|85714.7|85689.7|85715.7|85690.7|85714.2|85689.2|31
1630934180000|2021-09-06 13:16:20|85714.6|85689.6|85735.8|85685.8|85735.9|85695.9|85714.4|85679.2|45
1630934190000|2021-09-06 13:16:30|85735.9|85685.9|85729.1|85704.1|85737.8|85705.4|85727.5|85685.6|44
1630934200000|2021-09-06 13:16:40|85729.3|85704.3|85741.7|85691.7|85743|85704.3|85728.6|85690.1|25
1630934210000|2021-09-06 13:16:50|85741.8|85691.8|85726.9|85701.9|85741.8|85702.2|85726.4|85687.5|33
1630934220000|2021-09-06 13:17:00|85727|85702|85720.7|85695.7|85727|85702|85719.5|85694.5|28
1630934230000|2021-09-06 13:17:10|85720.4|85695.4|85719.7|85694.7|85722.2|85697.2|85719|85694|35
1630934240000|2021-09-06 13:17:20|85719.3|85694.3|85716.7|85691.7|85720|85695|85716.7|85691.7|39
1630934250000|2021-09-06 13:17:30|85716.9|85691.9|85716.3|85691.3|85716.9|85691.9|85715.6|85690.6|38
1630934260000|2021-09-06 13:17:40|85717.3|85692.3|85715.2|85690.2|85717.7|85692.7|85713.8|85688.8|44
1630934270000|2021-09-06 13:17:50|85715.3|85690.3|85719.5|85694.5|85720.7|85695.7|85715.3|85690.3|34
1630934280000|2021-09-06 13:18:00|85719.8|85694.8|85720.3|85695.3|85720.7|85695.7|85719.1|85694.1|24
1630934290000|2021-09-06 13:18:10|85720.2|85695.2|85719|85694|85720.8|85695.8|85718.4|85693.4|22
1630934300000|2021-09-06 13:18:20|85718.9|85693.9|85718.1|85693.1|85720.7|85695.7|85715.5|85690.5|33
1630934310000|2021-09-06 13:18:30|85717.6|85692.6|85718|85693|85718.3|85693.3|85716.6|85691.6|21
1630934320000|2021-09-06 13:18:40|85717.9|85692.9|85717.5|85692.5|85718.1|85693.1|85717.3|85692.3|17
1630934330000|2021-09-06 13:18:50|85717.3|85692.3|85719.8|85694.8|85722.9|85697.9|85717.3|85692.3|31
1630934340000|2021-09-06 13:19:00|85720.5|85695.5|85725.4|85700.4|85725.4|85700.4|85719.1|85694.1|48
1630934350000|2021-09-06 13:19:10|85725.1|85700.1|85724|85699|85725.7|85700.7|85723.3|85698.3|22
1630934360000|2021-09-06 13:19:20|85723.4|85698.4|85722.8|85697.8|85724.3|85699.3|85719.9|85694.9|27
1630934370000|2021-09-06 13:19:30|85723.2|85698.2|85721.9|85696.9|85723.2|85698.2|85720.4|85695.4|37
1630934380000|2021-09-06 13:19:40|85721.6|85696.6|85721.7|85696.7|85722.4|85697.4|85721|85696|19
1630934390000|2021-09-06 13:19:50|85721.5|85696.5|85721.6|85696.6|85722.5|85697.5|85721.2|85696.2|17
1630934400000|2021-09-06 13:20:00|85721.2|85696.2|85721.9|85696.9|85725|85700|85720.5|85695.5|41
1630934410000|2021-09-06 13:20:10|85721.8|85696.8|85722|85697|85722.6|85697.6|85721.5|85696.5|24
1630934420000|2021-09-06 13:20:20|85721.8|85696.8|85720.8|85695.8|85722.5|85697.5|85718.3|85693.3|30
1630934430000|2021-09-06 13:20:30|85721|85696|85722.7|85697.7|85722.7|85697.7|85720.1|85695.1|29
1630934440000|2021-09-06 13:20:40|85722.1|85697.1|85713.7|85688.7|85722.1|85697.1|85713.7|85688.7|32
1630934450000|2021-09-06 13:20:50|85714.4|85689.4|85715|85690|85716.2|85691.2|85714.4|85689.4|33
1630934460000|2021-09-06 13:21:00|85716.2|85691.2|85715.3|85690.3|85717.1|85692.1|85715.1|85690.1|23
1630934470000|2021-09-06 13:21:10|85714.2|85689.2|85716.5|85691.5|85716.5|85691.5|85714|85689|32
1630934480000|2021-09-06 13:21:20|85716.4|85691.4|85732.7|85682.7|85732.7|85691.4|85715.8|85676.2|44
1630934490000|2021-09-06 13:21:30|85731.5|85681.5|85731.4|85681.4|85732.8|85682.8|85728.8|85678.8|45
1630934500000|2021-09-06 13:21:40|85731.7|85681.7|85732.7|85682.7|85732.7|85682.7|85730.7|85680.7|37
1630934510000|2021-09-06 13:21:50|85732.9|85682.9|85734.2|85684.2|85737|85687|85730.6|85680.6|44
1630934520000|2021-09-06 13:22:00|85734.1|85684.1|85729.5|85704.5|85740.8|85705.1|85728.6|85684.1|43
1630934530000|2021-09-06 13:22:10|85728.3|85703.3|85731.6|85706.6|85731.8|85706.8|85728.3|85703.3|42
1630934540000|2021-09-06 13:22:20|85732|85707|85728.3|85703.3|85732.5|85707.5|85727|85702|45
1630934550000|2021-09-06 13:22:30|85727.5|85702.5|85729.1|85704.1|85729.5|85704.5|85727.5|85702.5|42
1630934560000|2021-09-06 13:22:40|85729.2|85704.2|85740.4|85690.4|85741.5|85704.2|85728.3|85689.6|27
1630934570000|2021-09-06 13:22:50|85741|85691|85745|85695|85745.2|85706.6|85730.5|85690.6|40
1630934580000|2021-09-06 13:23:00|85744.7|85694.7|85740.9|85690.9|85745.6|85695.6|85738.9|85688.9|28
1630934590000|2021-09-06 13:23:10|85740.8|85690.8|85738.2|85688.2|85742.2|85692.2|85737.9|85687.9|35
1630934600000|2021-09-06 13:23:20|85738.1|85688.1|85740.9|85690.9|85743|85693|85735.9|85685.9|37
1630934610000|2021-09-06 13:23:30|85741.3|85691.3|85741.2|85691.2|85743.3|85693.3|85740.6|85690.6|22
1630934620000|2021-09-06 13:23:40|85741.9|85691.9|85742.1|85692.1|85742.4|85692.4|85741.3|85691.3|20
1630934630000|2021-09-06 13:23:50|85741.8|85691.8|85736.1|85686.1|85741.8|85691.8|85735.6|85685.6|44
1630934640000|2021-09-06 13:24:00|85736.9|85686.9|85734.1|85684.1|85738.1|85688.1|85730.9|85680.9|44
1630934650000|2021-09-06 13:24:10|85733.9|85683.9|85721.5|85696.5|85734.7|85697.6|85721.5|85683.9|22
1630934660000|2021-09-06 13:24:20|85722|85697|85722.8|85697.8|85723.7|85698.7|85721.2|85696.2|39
1630934670000|2021-09-06 13:24:30|85722.7|85697.7|85722.4|85697.4|85723.3|85698.3|85722.1|85697.1|23
1630934680000|2021-09-06 13:24:40|85722.5|85697.5|85722.3|85697.3|85722.8|85697.8|85720.3|85695.3|25
1630934690000|2021-09-06 13:24:50|85722.4|85697.4|85722.3|85697.3|85722.5|85697.5|85722.3|85697.3|4
1630934700000|2021-09-06 13:25:00|85722.2|85697.2|85721.8|85696.8|85722.5|85697.5|85720.5|85695.5|27
1630934710000|2021-09-06 13:25:10|85721.6|85696.6|85721.3|85696.3|85722|85697|85719.3|85694.3|26
1630934720000|2021-09-06 13:25:20|85721.2|85696.2|85722.6|85697.6|85723.4|85698.4|85720|85695|30
1630934730000|2021-09-06 13:25:30|85722.3|85697.3|85721.5|85696.5|85722.3|85697.3|85721.4|85696.4|30
1630934740000|2021-09-06 13:25:40|85721.9|85696.9|85721.6|85696.6|85721.9|85696.9|85719.4|85694.4|28
1630934750000|2021-09-06 13:25:50|85721.3|85696.3|85721.3|85696.3|85721.4|85696.4|85720|85695|22
1630934760000|2021-09-06 13:26:00|85721.4|85696.4|85720.2|85695.2|85721.7|85696.7|85719.9|85694.9|19
1630934770000|2021-09-06 13:26:10|85720.1|85695.1|85726.6|85676.6|85727.5|85695.3|85713.7|85676.2|23
1630934780000|2021-09-06 13:26:20|85726.4|85676.4|85726.5|85676.5|85726.8|85676.8|85725.7|85675.7|24
1630934790000|2021-09-06 13:26:30|85726.4|85676.4|85727.8|85677.8|85730|85680|85726.3|85676.3|32
1630934800000|2021-09-06 13:26:40|85728.4|85678.4|85727.7|85677.7|85728.4|85678.4|85727.7|85677.7|14
1630934810000|2021-09-06 13:26:50|85727.8|85677.8|85727.8|85677.8|85727.9|85677.9|85726.1|85676.1|21
1630934820000|2021-09-06 13:27:00|85727.9|85677.9|85735.5|85685.5|85735.7|85694.2|85717.6|85677.9|43
1630934830000|2021-09-06 13:27:10|85735.3|85685.3|85733|85683|85735.7|85685.7|85732.9|85682.9|26
1630934840000|2021-09-06 13:27:20|85733.3|85683.3|85735|85685|85735.1|85685.1|85733.2|85683.2|26
1630934850000|2021-09-06 13:27:30|85735.2|85685.2|85734.3|85684.3|85735.5|85685.5|85733.4|85683.4|31
1630934860000|2021-09-06 13:27:40|85734.6|85684.6|85737.9|85687.9|85738.1|85688.1|85734.6|85684.6|32
1630934870000|2021-09-06 13:27:50|85737.5|85687.5|85738|85688|85738.1|85688.1|85734.7|85684.7|27
1630934880000|2021-09-06 13:28:00|85738.1|85688.1|85724.8|85699.8|85738.6|85700|85724.1|85687.7|37
1630934890000|2021-09-06 13:28:10|85724.7|85699.7|85724.5|85699.5|85725|85700|85723.3|85698.3|27
1630934900000|2021-09-06 13:28:20|85724.8|85699.8|85724.2|85699.2|85725|85700|85724.1|85699.1|13
1630934910000|2021-09-06 13:28:30|85724.7|85699.7|85735|85685|85736|85699.7|85724.7|85684.5|23
1630934920000|2021-09-06 13:28:40|85734.7|85684.7|85734|85684|85734.7|85684.7|85733|85683|36
1630934930000|2021-09-06 13:28:50|85733.9|85683.9|85729.1|85679.1|85734|85684|85727.8|85677.8|31
1630934940000|2021-09-06 13:29:00|85729.3|85679.3|85729.9|85679.9|85730|85680|85728.6|85678.6|31
1630934950000|2021-09-06 13:29:10|85729.8|85679.8|85728|85678|85729.8|85679.8|85727.1|85677.1|35
1630934960000|2021-09-06 13:29:20|85727.9|85677.9|85730.5|85680.5|85730.7|85680.7|85727.8|85677.8|36
1630934970000|2021-09-06 13:29:30|85731.1|85681.1|85732.7|85682.7|85733.3|85683.3|85730.7|85680.7|39
1630934980000|2021-09-06 13:29:40|85732.5|85682.5|85732.8|85682.8|85733.1|85683.1|85732.3|85682.3|28
1630934990000|2021-09-06 13:29:50|85733.1|85683.1|85730|85680|85733.1|85683.1|85729.8|85679.8|31
1630935000000|2021-09-06 13:30:00|85729.9|85679.9|85729.7|85679.7|85732|85682|85729.2|85679.2|43
1630935010000|2021-09-06 13:30:10|85730|85680|85729.2|85679.2|85730.3|85680.3|85728.5|85678.5|31
1630935020000|2021-09-06 13:30:20|85729.3|85679.3|85732.1|85682.1|85732.5|85682.5|85729.2|85679.2|22
1630935030000|2021-09-06 13:30:30|85732.2|85682.2|85731.7|85681.7|85732.2|85682.2|85731.4|85681.4|16
1630935040000|2021-09-06 13:30:40|85731.8|85681.8|85729.7|85679.7|85732.1|85682.1|85729.7|85679.7|30
1630935050000|2021-09-06 13:30:50|85729.9|85679.9|85727.8|85677.8|85730|85680|85726.9|85676.9|31
1630935060000|2021-09-06 13:31:00|85728.3|85678.3|85729.5|85679.5|85730.2|85680.2|85728.3|85678.3|30
1630935070000|2021-09-06 13:31:10|85729.7|85679.7|85727.3|85677.3|85730.3|85680.3|85727|85677|32
1630935080000|2021-09-06 13:31:20|85726.8|85676.8|85726.9|85676.9|85727.8|85677.8|85726.4|85676.4|38
1630935090000|2021-09-06 13:31:30|85727.5|85677.5|85713.4|85688.4|85727.5|85689.2|85713.2|85676.8|27
1630935100000|2021-09-06 13:31:40|85713.2|85688.2|85713.1|85688.1|85714|85689|85712.8|85687.8|23
1630935110000|2021-09-06 13:31:50|85714.3|85689.3|85726.5|85676.5|85726.5|85689.3|85713.7|85676.5|8
1630935120000|2021-09-06 13:32:00|85714.4|85689.4|85711.7|85686.7|85724.2|85689.9|85711|85673.8|34
1630935130000|2021-09-06 13:32:10|85711.6|85686.6|85702.3|85677.3|85711.6|85686.6|85698.4|85673.4|50
1630935140000|2021-09-06 13:32:20|85702.7|85677.7|85711|85686|85721.7|85686.4|85699.3|85661.1|47
1630935150000|2021-09-06 13:32:30|85710.9|85685.9|85712.8|85687.8|85712.8|85687.8|85710.1|85685.1|41
1630935160000|2021-09-06 13:32:40|85712.6|85687.6|85715.5|85690.5|85728.5|85691.2|85712.2|85677.6|36
1630935170000|2021-09-06 13:32:50|85715.7|85690.7|85720.2|85695.2|85732.5|85695.8|85715.7|85678.7|38
1630935180000|2021-09-06 13:33:00|85720.4|85695.4|85720.1|85695.1|85720.5|85695.5|85719.3|85694.3|26
1630935190000|2021-09-06 13:33:10|85720.5|85695.5|85721.5|85696.5|85722.3|85697.3|85720.4|85695.4|38
1630935200000|2021-09-06 13:33:20|85722|85697|85728.6|85703.6|85745.9|85708.5|85722|85694.3|49
1630935210000|2021-09-06 13:33:30|85727.8|85702.8|85727.7|85702.7|85729.3|85704.3|85726.7|85701.7|37
1630935220000|2021-09-06 13:33:40|85727.5|85702.5|85727.2|85702.2|85728.9|85703.9|85726.8|85701.8|28
1630935230000|2021-09-06 13:33:50|85727|85702|85726.4|85701.4|85727.7|85702.7|85725.2|85700.2|39
1630935240000|2021-09-06 13:34:00|85726.8|85701.8|85739.8|85689.8|85740.7|85702.6|85724.6|85688.3|40
1630935250000|2021-09-06 13:34:10|85739.7|85689.7|85739.5|85689.5|85739.9|85689.9|85738|85688|21
1630935260000|2021-09-06 13:34:20|85739.4|85689.4|85739.4|85689.4|85739.8|85689.8|85738.4|85688.4|21
1630935270000|2021-09-06 13:34:30|85737.8|85687.8|85742.6|85692.6|85743.2|85704.1|85725.5|85687.5|34
1630935280000|2021-09-06 13:34:40|85742.3|85692.3|85740|85690|85743|85693|85739.7|85689.7|30
1630935290000|2021-09-06 13:34:50|85739.9|85689.9|85738.2|85688.2|85740.1|85690.1|85737.2|85687.2|29
1630935300000|2021-09-06 13:35:00|85738.3|85688.3|85737.2|85687.2|85738.6|85688.6|85735.9|85685.9|42
1630935310000|2021-09-06 13:35:10|85736.7|85686.7|85737.1|85687.1|85738|85688|85736.7|85686.7|31
1630935320000|2021-09-06 13:35:20|85737|85687|85724.8|85699.8|85737.4|85699.8|85723.6|85686.2|23
1630935330000|2021-09-06 13:35:30|85724.5|85699.5|85719.7|85694.7|85725|85700|85719.7|85694.7|23
1630935340000|2021-09-06 13:35:40|85719.5|85694.5|85732.3|85682.3|85734.1|85696.4|85719.5|85681.9|30
1630935350000|2021-09-06 13:35:50|85732.2|85682.2|85737.6|85687.6|85738|85688|85732.2|85682.2|33
1630935360000|2021-09-06 13:36:00|85737.1|85687.1|85733.8|85683.8|85737.1|85697.1|85720.2|85682.9|28
1630935370000|2021-09-06 13:36:10|85733.9|85683.9|85735.8|85685.8|85737.4|85699|85723.4|85683.5|30
1630935380000|2021-09-06 13:36:20|85734.2|85684.2|85721.1|85696.1|85734.2|85696.7|85720.5|85682.1|35
1630935390000|2021-09-06 13:36:30|85720.3|85695.3|85720.3|85695.3|85721.5|85696.5|85720.3|85695.3|20
1630935400000|2021-09-06 13:36:40|85720.4|85695.4|85720.1|85695.1|85721.1|85696.1|85720.1|85695.1|19
1630935410000|2021-09-06 13:36:50|85720.8|85695.8|85719.8|85694.8|85720.8|85695.8|85719.5|85694.5|23
1630935420000|2021-09-06 13:37:00|85719.9|85694.9|85721.1|85696.1|85721.7|85696.7|85719.3|85694.3|21
1630935430000|2021-09-06 13:37:10|85721|85696|85722|85697|85722.2|85697.2|85721|85696|12
1630935440000|2021-09-06 13:37:20|85721.7|85696.7|85734.5|85684.5|85734.9|85696.7|85720.3|85682.3|32
1630935450000|2021-09-06 13:37:30|85734.4|85684.4|85725.7|85700.7|85738.2|85700.7|85724.3|85684.1|24
1630935460000|2021-09-06 13:37:40|85725.9|85700.9|85729.4|85704.4|85732.4|85707.4|85725.7|85700.7|48
1630935470000|2021-09-06 13:37:50|85729.5|85704.5|85730.3|85705.3|85730.9|85705.9|85729.5|85704.5|31
1630935480000|2021-09-06 13:38:00|85730|85705|85730.3|85705.3|85730.3|85705.3|85729.8|85704.8|16
1630935490000|2021-09-06 13:38:10|85730.2|85705.2|85735.5|85710.5|85735.9|85710.9|85730.2|85705.2|32
1630935500000|2021-09-06 13:38:20|85735.2|85710.2|85736.8|85711.8|85736.8|85711.8|85734.9|85709.9|16
1630935510000|2021-09-06 13:38:30|85736.6|85711.6|85739.1|85714.1|85740.1|85715.1|85734.8|85709.8|40
1630935520000|2021-09-06 13:38:40|85740|85715|85735.5|85710.5|85740|85715|85733.2|85708.2|31
1630935530000|2021-09-06 13:38:50|85735.4|85710.4|85732.5|85707.5|85735.7|85710.7|85731.9|85706.9|35
1630935540000|2021-09-06 13:39:00|85733.1|85708.1|85734.3|85709.3|85734.5|85709.5|85732.9|85707.9|19
1630935550000|2021-09-06 13:39:10|85734.1|85709.1|85728.5|85703.5|85734.1|85709.1|85728|85703|19
1630935560000|2021-09-06 13:39:20|85729|85704|85740.9|85690.9|85741|85704|85727.8|85690.4|32
1630935570000|2021-09-06 13:39:30|85741.2|85691.2|85742.7|85692.7|85742.9|85692.9|85740.9|85690.9|24
1630935580000|2021-09-06 13:39:40|85742.8|85692.8|85739.4|85689.4|85743|85693|85738.4|85688.4|35
1630935590000|2021-09-06 13:39:50|85739.7|85689.7|85723.3|85698.3|85739.7|85698.4|85721.3|85685.6|44
1630935600000|2021-09-06 13:40:00|85722.9|85697.9|85722|85697|85723.1|85698.1|85721.4|85696.4|22
1630935610000|2021-09-06 13:40:10|85721.8|85696.8|85729.8|85679.8|85732.6|85697.2|85719.1|85679.8|29
1630935620000|2021-09-06 13:40:20|85729.9|85679.9|85719.7|85694.7|85731|85694.9|85715.4|85678.1|53
1630935630000|2021-09-06 13:40:30|85719.6|85694.6|85720.4|85695.4|85721.6|85696.6|85718.7|85693.7|41
1630935640000|2021-09-06 13:40:40|85720.3|85695.3|85719.4|85694.4|85720.3|85695.3|85719|85694|31
1630935650000|2021-09-06 13:40:50|85719.3|85694.3|85718|85693|85719.3|85694.3|85717.6|85692.6|27
1630935660000|2021-09-06 13:41:00|85718.2|85693.2|85719.2|85694.2|85719.3|85694.3|85718.1|85693.1|25
1630935670000|2021-09-06 13:41:10|85719.5|85694.5|85730|85680|85730.2|85695|85716.5|85679|28
1630935680000|2021-09-06 13:41:20|85729.8|85679.8|85731.6|85681.6|85731.9|85681.9|85729.8|85679.8|23
1630935690000|2021-09-06 13:41:30|85731.5|85681.5|85731.5|85681.5|85732|85682|85731|85681|15
1630935700000|2021-09-06 13:41:40|85731.3|85681.3|85735.4|85685.4|85736.7|85686.7|85731.3|85681.3|30
1630935710000|2021-09-06 13:41:50|85735.2|85685.2|85742.4|85692.4|85742.4|85692.4|85733.6|85683.6|36
1630935720000|2021-09-06 13:42:00|85742.7|85692.7|85741.2|85691.2|85742.7|85692.7|85739|85689|20
1630935730000|2021-09-06 13:42:10|85741.1|85691.1|85744.4|85694.4|85744.7|85694.7|85740.8|85690.8|37
1630935740000|2021-09-06 13:42:20|85744.7|85694.7|85740.9|85690.9|85744.8|85694.8|85740.4|85690.4|45
1630935750000|2021-09-06 13:42:30|85740.8|85690.8|85741.1|85691.1|85741.6|85691.6|85740.6|85690.6|23
1630935760000|2021-09-06 13:42:40|85740.8|85690.8|85741.5|85691.5|85742.5|85692.5|85740.7|85690.7|24
1630935770000|2021-09-06 13:42:50|85741.7|85691.7|85736.9|85686.9|85741.8|85691.8|85735.3|85685.3|35
1630935780000|2021-09-06 13:43:00|85737.1|85687.1|85737.4|85687.4|85737.7|85687.7|85736.8|85686.8|24
1630935790000|2021-09-06 13:43:10|85737.5|85687.5|85735.8|85685.8|85738.2|85688.2|85735.6|85685.6|41
1630935800000|2021-09-06 13:43:20|85735.4|85685.4|85739.6|85689.6|85739.7|85689.7|85735.4|85685.4|27
1630935810000|2021-09-06 13:43:30|85739.5|85689.5|85738.7|85688.7|85740.3|85690.3|85738.2|85688.2|32
1630935820000|2021-09-06 13:43:40|85738.8|85688.8|85738.1|85688.1|85738.8|85688.8|85737.5|85687.5|22
1630935830000|2021-09-06 13:43:50|85738.2|85688.2|85734.7|85684.7|85738.2|85688.2|85733.5|85683.5|25
1630935840000|2021-09-06 13:44:00|85734.8|85684.8|85734.3|85684.3|85735|85685|85733.5|85683.5|30
1630935850000|2021-09-06 13:44:10|85734.2|85684.2|85734.4|85684.4|85738.5|85688.5|85733.7|85683.7|39
1630935860000|2021-09-06 13:44:20|85734.5|85684.5|85732.6|85682.6|85735.4|85685.4|85730.3|85680.3|31
1630935870000|2021-09-06 13:44:30|85732.4|85682.4|85733.1|85683.1|85733.3|85683.3|85729.5|85679.5|37
1630935880000|2021-09-06 13:44:40|85733.7|85683.7|85731.3|85681.3|85733.8|85683.8|85730.5|85680.5|28
1630935890000|2021-09-06 13:44:50|85731|85681|85731.2|85681.2|85733.5|85683.5|85730|85680|30
1630935900000|2021-09-06 13:45:00|85731.3|85681.3|85731.9|85681.9|85732.6|85682.6|85730.4|85680.4|25
1630935910000|2021-09-06 13:45:10|85730.9|85680.9|85730.4|85680.4|85731.1|85681.1|85730.2|85680.2|22
1630935920000|2021-09-06 13:45:20|85730.3|85680.3|85730.1|85680.1|85730.9|85680.9|85729.8|85679.8|17
1630935930000|2021-09-06 13:45:30|85730|85680|85736.3|85686.3|85736.5|85686.5|85730|85680|40
1630935940000|2021-09-06 13:45:40|85736.2|85686.2|85735.3|85685.3|85736.6|85686.6|85735|85685|24
1630935950000|2021-09-06 13:45:50|85735.4|85685.4|85735.2|85685.2|85735.4|85685.4|85734.7|85684.7|8
1630935960000|2021-09-06 13:46:00|85735.5|85685.5|85735.7|85685.7|85736.2|85686.2|85735|85685|16
1630935970000|2021-09-06 13:46:10|85735.6|85685.6|85737.3|85687.3|85739.7|85689.7|85734.6|85684.6|35
1630935980000|2021-09-06 13:46:20|85737.6|85687.6|85740.5|85690.5|85740.7|85690.7|85737|85687|32
1630935990000|2021-09-06 13:46:30|85740.6|85690.6|85736.2|85686.2|85740.6|85690.6|85735.8|85685.8|38
1630936000000|2021-09-06 13:46:40|85736.1|85686.1|85730.7|85680.7|85736.6|85686.6|85730.3|85680.3|28
1630936010000|2021-09-06 13:46:50|85731.6|85681.6|85732|85682|85732.8|85682.8|85731.5|85681.5|30
1630936020000|2021-09-06 13:47:00|85732.2|85682.2|85737.5|85687.5|85738.1|85688.1|85731.8|85681.8|45
1630936030000|2021-09-06 13:47:10|85737.3|85687.3|85737.5|85687.5|85738.1|85688.1|85735.4|85685.4|28
1630936040000|2021-09-06 13:47:20|85737.6|85687.6|85736.9|85686.9|85738.2|85688.2|85736.5|85686.5|34
1630936050000|2021-09-06 13:47:30|85737.1|85687.1|85736.1|85686.1|85739.2|85689.2|85736.1|85686.1|35
1630936060000|2021-09-06 13:47:40|85736.9|85686.9|85738.1|85688.1|85738.5|85688.5|85736|85686|31
1630936070000|2021-09-06 13:47:50|85738|85688|85738.5|85688.5|85738.6|85688.6|85737.2|85687.2|17
1630936080000|2021-09-06 13:48:00|85738.3|85688.3|85739.5|85689.5|85740.1|85690.1|85736.6|85686.6|23
1630936090000|2021-09-06 13:48:10|85739.2|85689.2|85737.4|85687.4|85739.8|85689.8|85736.8|85686.8|31
1630936100000|2021-09-06 13:48:20|85737.5|85687.5|85736.6|85686.6|85737.5|85687.5|85733|85683|49
1630936110000|2021-09-06 13:48:30|85736.5|85686.5|85737.3|85687.3|85737.6|85687.6|85736.5|85686.5|28
1630936120000|2021-09-06 13:48:40|85737.5|85687.5|85738.8|85688.8|85740.1|85690.1|85737.5|85687.5|31
1630936130000|2021-09-06 13:48:50|85726|85701|85724.7|85699.7|85726.4|85701.4|85724.7|85699.7|20
1630936140000|2021-09-06 13:49:00|85724.8|85699.8|85740.2|85690.2|85740.4|85700|85724.7|85687.2|33
1630936150000|2021-09-06 13:49:10|85740.1|85690.1|85741.8|85691.8|85742.6|85692.6|85740.1|85690.1|23
1630936160000|2021-09-06 13:49:20|85741.5|85691.5|85743.6|85693.6|85745|85707.2|85731.2|85690.8|36
1630936170000|2021-09-06 13:49:30|85743.4|85693.4|85725.7|85700.7|85743.6|85702.1|85724.4|85689.4|44
1630936180000|2021-09-06 13:49:40|85725.4|85700.4|85724.6|85699.6|85725.7|85700.7|85724.3|85699.3|16
1630936190000|2021-09-06 13:49:50|85724.7|85699.7|85725.6|85700.6|85725.9|85700.9|85724.7|85699.7|21
1630936200000|2021-09-06 13:50:00|85725.5|85700.5|85727.7|85702.7|85727.8|85702.8|85724.7|85699.7|19
1630936210000|2021-09-06 13:50:10|85727.6|85702.6|85724.9|85699.9|85737.6|85702.9|85724.9|85687.6|26
1630936220000|2021-09-06 13:50:20|85725.2|85700.2|85734.2|85684.2|85734.2|85700.2|85722.6|85684.2|25
1630936230000|2021-09-06 13:50:30|85734.7|85684.7|85719.5|85694.5|85735|85694.5|85719.4|85681.8|18
1630936240000|2021-09-06 13:50:40|85719.6|85694.6|85720.5|85695.5|85720.6|85695.6|85719.4|85694.4|15
1630936250000|2021-09-06 13:50:50|85720|85695|85721.1|85696.1|85722.6|85697.6|85720|85695|40
1630936260000|2021-09-06 13:51:00|85721.2|85696.2|85715.3|85690.3|85728.5|85696.8|85715.3|85677.3|40
1630936270000|2021-09-06 13:51:10|85714.3|85689.3|85714.8|85689.8|85717.1|85692.1|85714.1|85689.1|26
1630936280000|2021-09-06 13:51:20|85715.1|85690.1|85713.2|85688.2|85715.3|85690.3|85712.8|85687.8|23
1630936290000|2021-09-06 13:51:30|85713.4|85688.4|85713.9|85688.9|85714.1|85689.1|85712.7|85687.7|20
1630936300000|2021-09-06 13:51:40|85714.3|85689.3|85717.2|85692.2|85718.1|85693.1|85714.1|85689.1|29
1630936310000|2021-09-06 13:51:50|85717.4|85692.4|85729.4|85679.4|85730.3|85692.4|85717.4|85678.8|23
1630936320000|2021-09-06 13:52:00|85729.3|85679.3|85729.8|85679.8|85729.8|85679.8|85729.1|85679.1|15
1630936330000|2021-09-06 13:52:10|85729.9|85679.9|85734.8|85684.8|85735.3|85685.3|85728.9|85678.9|29
1630936340000|2021-09-06 13:52:20|85735.2|85685.2|85720.8|85670.8|85735.2|85685.2|85720.8|85670.8|33
1630936350000|2021-09-06 13:52:30|85724.6|85674.6|85727.5|85677.5|85728.2|85690.1|85714.3|85674.6|46
1630936360000|2021-09-06 13:52:40|85727.4|85677.4|85714.2|85689.2|85728|85690|85713.9|85676|27
1630936370000|2021-09-06 13:52:50|85717.7|85692.7|85719.9|85694.9|85731.4|85695.3|85716.4|85679.5|50
1630936380000|2021-09-06 13:53:00|85719.8|85694.8|85719.5|85694.5|85720|85695|85719.5|85694.5|28
1630936390000|2021-09-06 13:53:10|85719.6|85694.6|85719.1|85694.1|85719.9|85694.9|85718.3|85693.3|23
1630936400000|2021-09-06 13:53:20|85719.4|85694.4|85719.7|85694.7|85720.3|85695.3|85719.3|85694.3|24
1630936410000|2021-09-06 13:53:30|85719.8|85694.8|85720.2|85695.2|85720.6|85695.6|85719.6|85694.6|22
1630936420000|2021-09-06 13:53:40|85720|85695|85720.4|85695.4|85720.8|85695.8|85720|85695|24
1630936430000|2021-09-06 13:53:50|85720.3|85695.3|85719.8|85694.8|85720.4|85695.4|85718.6|85693.6|22
1630936440000|2021-09-06 13:54:00|85720.1|85695.1|85735.4|85685.4|85736|85696.3|85719.8|85682.9|43
1630936450000|2021-09-06 13:54:10|85735.2|85685.2|85722.1|85697.1|85735.6|85697.9|85721.8|85685|31
1630936460000|2021-09-06 13:54:20|85722.2|85697.2|85722.1|85697.1|85722.2|85697.2|85721|85696|17
1630936470000|2021-09-06 13:54:30|85722.3|85697.3|85730.5|85680.5|85731.5|85697.5|85719|85680.1|31
1630936480000|2021-09-06 13:54:40|85730.6|85680.6|85730.4|85680.4|85732|85682|85730.3|85680.3|26
1630936490000|2021-09-06 13:54:50|85730.5|85680.5|85720.9|85695.9|85733.2|85696.2|85719.2|85680.4|35
1630936500000|2021-09-06 13:55:00|85720.1|85695.1|85721|85696|85721.8|85696.8|85718.2|85693.2|43
1630936510000|2021-09-06 13:55:10|85721.2|85696.2|85719.6|85694.6|85721.2|85696.2|85719.5|85694.5|24
1630936520000|2021-09-06 13:55:20|85719.5|85694.5|85718.8|85693.8|85719.5|85694.5|85717.6|85692.6|25
1630936530000|2021-09-06 13:55:30|85718.7|85693.7|85715.8|85690.8|85718.7|85693.7|85714.7|85689.7|45
1630936540000|2021-09-06 13:55:40|85715.6|85690.6|85715.8|85690.8|85716|85691|85715.2|85690.2|27
1630936550000|2021-09-06 13:55:50|85715.7|85690.7|85714.6|85689.6|85715.9|85690.9|85712.8|85687.8|30
1630936560000|2021-09-06 13:56:00|85714.4|85689.4|85713.7|85688.7|85715.3|85690.3|85713.4|85688.4|34
1630936570000|2021-09-06 13:56:10|85713.2|85688.2|85716.8|85691.8|85730.2|85692.7|85713.2|85678.6|47
1630936580000|2021-09-06 13:56:20|85717.1|85692.1|85716.2|85691.2|85717.1|85692.1|85715.6|85690.6|35
1630936590000|2021-09-06 13:56:30|85716.4|85691.4|85729.8|85679.8|85729.9|85691.4|85715.8|85677.9|40
1630936600000|2021-09-06 13:56:40|85729.1|85679.1|85728.8|85678.8|85729.7|85679.7|85727.9|85677.9|42
1630936610000|2021-09-06 13:56:50|85729|85679|85731.2|85681.2|85732.2|85682.2|85727.6|85677.6|33
1630936620000|2021-09-06 13:57:00|85732.5|85682.5|85729.1|85679.1|85732.7|85692.2|85716.1|85679.1|42
1630936630000|2021-09-06 13:57:10|85729.3|85679.3|85730.3|85680.3|85731.4|85681.4|85728.9|85678.9|36
1630936640000|2021-09-06 13:57:20|85729.8|85679.8|85716.3|85691.3|85730.7|85692.9|85715.7|85679.8|36
1630936650000|2021-09-06 13:57:30|85716.1|85691.1|85716|85691|85716.7|85691.7|85715.1|85690.1|33
1630936660000|2021-09-06 13:57:40|85715.8|85690.8|85725.5|85675.5|85728.2|85690.8|85715.8|85673.8|40
1630936670000|2021-09-06 13:57:50|85726|85676|85725.5|85675.5|85726.1|85676.1|85724.7|85674.7|45
1630936680000|2021-09-06 13:58:00|85725.6|85675.6|85723.1|85673.1|85726.9|85676.9|85723.1|85673.1|36
1630936690000|2021-09-06 13:58:10|85722.2|85672.2|85710.2|85685.2|85722.2|85685.6|85709|85672.2|37
1630936700000|2021-09-06 13:58:20|85710.1|85685.1|85706.4|85681.4|85710.8|85685.8|85705.7|85680.7|51
1630936710000|2021-09-06 13:58:30|85706.6|85681.6|85708.8|85683.8|85709.1|85684.1|85705.9|85680.9|37
1630936720000|2021-09-06 13:58:40|85708.7|85683.7|85707.3|85682.3|85709.5|85684.5|85705.7|85680.7|40
1630936730000|2021-09-06 13:58:50|85707.5|85682.5|85706.6|85681.6|85708.1|85683.1|85706|85681|39
1630936740000|2021-09-06 13:59:00|85706.9|85681.9|85709.8|85684.8|85712.7|85687.7|85706|85681|37
1630936750000|2021-09-06 13:59:10|85709.3|85684.3|85708.9|85683.9|85710.1|85685.1|85707.2|85682.2|27
1630936760000|2021-09-06 13:59:20|85709.2|85684.2|85713.1|85688.1|85723.9|85689.2|85707.4|85672.6|43
1630936770000|2021-09-06 13:59:30|85713.5|85688.5|85712.5|85687.5|85713.5|85688.5|85711.9|85686.9|37
1630936780000|2021-09-06 13:59:40|85712.8|85687.8|85711.7|85686.7|85712.8|85687.8|85711.1|85686.1|30
1630936790000|2021-09-06 13:59:50|85711.6|85686.6|85711.7|85686.7|85712.1|85687.1|85710.7|85685.7|20
1630936800000|2021-09-06 14:00:00|85711.5|85686.5|85726.4|85676.4|85726.8|85688.6|85710.4|85674.6|42
1630936810000|2021-09-06 14:00:10|85726.5|85676.5|85713|85688|85726.5|85691.4|85712.2|85676.1|41
1630936820000|2021-09-06 14:00:20|85712.9|85687.9|85715.1|85690.1|85716.3|85691.3|85712.6|85687.6|35
1630936830000|2021-09-06 14:00:30|85715.4|85690.4|85733.2|85683.2|85737.9|85694.9|85714.9|85682.5|49
1630936840000|2021-09-06 14:00:40|85733.1|85683.1|85732.2|85682.2|85734|85684|85731.8|85681.8|41
1630936850000|2021-09-06 14:00:50|85732.4|85682.4|85731.5|85681.5|85733.4|85683.4|85731.3|85681.3|43
1630936860000|2021-09-06 14:01:00|85731.6|85681.6|85728.7|85678.7|85733.1|85683.1|85727.5|85677.5|52
1630936870000|2021-09-06 14:01:10|85728.3|85678.3|85724.6|85674.6|85728.3|85678.3|85722.9|85672.9|41
1630936880000|2021-09-06 14:01:20|85724|85674|85725.2|85675.2|85725.7|85675.7|85723.1|85673.1|42
1630936890000|2021-09-06 14:01:30|85725.6|85675.6|85723.9|85673.9|85725.9|85675.9|85723.8|85673.8|36
1630936900000|2021-09-06 14:01:40|85724.1|85674.1|85723.3|85673.3|85724.4|85674.4|85723.1|85673.1|37
1630936910000|2021-09-06 14:01:50|85723.2|85673.2|85724.7|85674.7|85724.8|85674.8|85723.1|85673.1|14
1630936920000|2021-09-06 14:02:00|85724.8|85674.8|85724.6|85674.6|85724.8|85674.8|85723|85673|28
1630936930000|2021-09-06 14:02:10|85724.5|85674.5|85725.2|85675.2|85725.8|85675.8|85724.5|85674.5|38
1630936940000|2021-09-06 14:02:20|85725.4|85675.4|85732|85682|85733.4|85683.4|85725.4|85675.4|36
1630936950000|2021-09-06 14:02:30|85731.8|85681.8|85731|85681|85732.3|85682.3|85730.2|85680.2|28
1630936960000|2021-09-06 14:02:40|85730.6|85680.6|85726.6|85676.6|85731.9|85681.9|85726|85676|34
1630936970000|2021-09-06 14:02:50|85726.8|85676.8|85718.8|85668.8|85726.8|85681.6|85706.1|85667.3|39
1630936980000|2021-09-06 14:03:00|85717|85667|85718.9|85668.9|85719.1|85669.1|85716.3|85666.3|32
1630936990000|2021-09-06 14:03:10|85719|85669|85715.4|85665.4|85719.3|85669.3|85714.4|85664.4|31
1630937000000|2021-09-06 14:03:20|85714.4|85664.4|85716.1|85666.1|85718.1|85668.1|85714.4|85664.4|32
1630937010000|2021-09-06 14:03:30|85716.3|85666.3|85718.3|85668.3|85718.8|85668.8|85716.3|85666.3|30
1630937020000|2021-09-06 14:03:40|85719.1|85669.1|85714.1|85689.1|85725.6|85693.3|85706.9|85669.1|49
1630937030000|2021-09-06 14:03:50|85714.2|85689.2|85727.1|85677.1|85727.1|85693.1|85712.6|85676.7|47
1630937040000|2021-09-06 14:04:00|85726.2|85676.2|85711.7|85686.7|85727.1|85688.9|85708.7|85669.9|36
1630937050000|2021-09-06 14:04:10|85711.1|85686.1|85723.9|85673.9|85724.6|85686.3|85711.1|85670.7|30
1630937060000|2021-09-06 14:04:20|85721.7|85671.7|85725.8|85675.8|85726.6|85676.6|85721.7|85671.7|38
1630937070000|2021-09-06 14:04:30|85725.5|85675.5|85727|85677|85727|85677|85723.7|85673.7|47
1630937080000|2021-09-06 14:04:40|85726.8|85676.8|85724.8|85674.8|85727.8|85677.8|85721.9|85671.9|46
1630937090000|2021-09-06 14:04:50|85724.9|85674.9|85729.6|85679.6|85729.6|85679.6|85723.5|85673.5|38
1630937100000|2021-09-06 14:05:00|85728.3|85678.3|85725.1|85675.1|85730.5|85680.5|85723.6|85673.6|36
1630937110000|2021-09-06 14:05:10|85726.1|85676.1|85717.7|85667.7|85726.2|85676.2|85715.1|85665.1|42
1630937120000|2021-09-06 14:05:20|85717.6|85667.6|85718.7|85668.7|85720.3|85670.3|85716.4|85666.4|35
1630937130000|2021-09-06 14:05:30|85718.8|85668.8|85718.3|85668.3|85722.6|85672.6|85717.8|85667.8|30
1630937140000|2021-09-06 14:05:40|85718.7|85668.7|85716|85666|85719.4|85669.4|85715.4|85665.4|27
1630937150000|2021-09-06 14:05:50|85702.9|85677.9|85711.4|85661.4|85717.1|85678.8|85698.6|85660.3|44
1630937160000|2021-09-06 14:06:00|85710.7|85660.7|85696.4|85671.4|85711.8|85675.1|85696.4|85660.5|34
1630937170000|2021-09-06 14:06:10|85696.6|85671.6|85691.5|85666.5|85699.7|85674.7|85691.5|85666.5|52
1630937180000|2021-09-06 14:06:20|85691.1|85666.1|85695.3|85670.3|85695.3|85670.3|85690.8|85665.8|35
1630937190000|2021-09-06 14:06:30|85694.9|85669.9|85709.1|85659.1|85709.1|85671.2|85693.5|85655.4|50
1630937200000|2021-09-06 14:06:40|85709.2|85659.2|85695.3|85670.3|85710|85674.1|85695|85658|42
1630937210000|2021-09-06 14:06:50|85696|85671|85694.2|85669.2|85708.2|85672.4|85691.1|85656.4|39
1630937220000|2021-09-06 14:07:00|85693.4|85668.4|85695.3|85670.3|85695.3|85670.3|85692.7|85667.7|33
1630937230000|2021-09-06 14:07:10|85694.8|85669.8|85693.2|85668.2|85694.9|85669.9|85692.6|85667.6|36
1630937240000|2021-09-06 14:07:20|85693.1|85668.1|85689|85664|85706.1|85669.6|85688.7|85655|46
1630937250000|2021-09-06 14:07:30|85689.4|85664.4|85687.8|85662.8|85689.5|85664.5|85687.7|85662.7|28
1630937260000|2021-09-06 14:07:40|85687.7|85662.7|85688.1|85663.1|85688.1|85663.1|85687.1|85662.1|24
1630937270000|2021-09-06 14:07:50|85687.9|85662.9|85687.5|85662.5|85690.1|85665.1|85686|85661|24
1630937280000|2021-09-06 14:08:00|85687.2|85662.2|85686.5|85661.5|85689.8|85664.8|85686.4|85661.4|44
1630937290000|2021-09-06 14:08:10|85686.7|85661.7|85686.2|85661.2|85689.2|85664.2|85685.9|85660.9|34
1630937300000|2021-09-06 14:08:20|85686.4|85661.4|85677.6|85652.6|85686.4|85661.4|85676.8|85651.8|50
1630937310000|2021-09-06 14:08:30|85675.4|85650.4|85677.2|85652.2|85678.1|85653.1|85674.1|85649.1|48
1630937320000|2021-09-06 14:08:40|85677.3|85652.3|85671.2|85646.2|85677.7|85652.7|85668.5|85643.5|43
1630937330000|2021-09-06 14:08:50|85671.1|85646.1|85683.1|85633.1|85683.9|85647|85670.4|85632.6|43
1630937340000|2021-09-06 14:09:00|85683|85633|85666.9|85641.9|85685.5|85643.6|85665.9|85628.8|51
1630937350000|2021-09-06 14:09:10|85667.6|85642.6|85668|85643|85668.4|85643.4|85666.7|85641.7|26
1630937360000|2021-09-06 14:09:20|85667.7|85642.7|85666.5|85641.5|85668.3|85643.3|85665.8|85640.8|29
1630937370000|2021-09-06 14:09:30|85665.6|85640.6|85664.6|85639.6|85667|85642|85662.9|85637.9|31
1630937380000|2021-09-06 14:09:40|85664.3|85639.3|85664.9|85639.9|85667.3|85642.3|85663.8|85638.8|44
1630937390000|2021-09-06 14:09:50|85664.2|85639.2|85669.1|85644.1|85672.6|85647.6|85664.2|85639.2|34
1630937400000|2021-09-06 14:10:00|85669.3|85644.3|85668.3|85643.3|85669.9|85644.9|85666.8|85641.8|44
1630937410000|2021-09-06 14:10:10|85668.5|85643.5|85667.5|85642.5|85669.2|85644.2|85664.6|85639.6|46
1630937420000|2021-09-06 14:10:20|85667.6|85642.6|85672.9|85647.9|85683.2|85647.9|85664.2|85628.1|47
1630937430000|2021-09-06 14:10:30|85673.2|85648.2|85671.6|85646.6|85674.6|85649.6|85671.2|85646.2|32
1630937440000|2021-09-06 14:10:40|85671.7|85646.7|85673.3|85648.3|85674|85649|85671.7|85646.7|28
1630937450000|2021-09-06 14:10:50|85673.6|85648.6|85680.1|85655.1|85682.3|85657.3|85672.9|85647.9|30
1630937460000|2021-09-06 14:11:00|85679.9|85654.9|85675.7|85650.7|85692.1|85655.1|85675.2|85636.8|45
1630937470000|2021-09-06 14:11:10|85676.7|85651.7|85676.1|85651.1|85679|85654|85675.6|85650.6|36
1630937480000|2021-09-06 14:11:20|85676.3|85651.3|85676|85651|85677|85652|85674.6|85649.6|33
1630937490000|2021-09-06 14:11:30|85675.8|85650.8|85675|85650|85675.9|85650.9|85674.8|85649.8|27
1630937500000|2021-09-06 14:11:40|85675.2|85650.2|85676.8|85651.8|85678.7|85653.7|85674.6|85649.6|43
1630937510000|2021-09-06 14:11:50|85676.9|85651.9|85676.3|85651.3|85679.8|85654.8|85676.3|85651.3|41
1630937520000|2021-09-06 14:12:00|85677.3|85652.3|85689.5|85639.5|85689.6|85653.3|85674.6|85638.5|27
1630937530000|2021-09-06 14:12:10|85689.3|85639.3|85692.1|85642.1|85692.3|85642.3|85689|85639|38
1630937540000|2021-09-06 14:12:20|85692.4|85642.4|85700.4|85650.4|85700.4|85650.4|85690.7|85640.7|33
1630937550000|2021-09-06 14:12:30|85700.6|85650.6|85684.4|85659.4|85700.6|85661.9|85684.4|85647.7|36
1630937560000|2021-09-06 14:12:40|85684.3|85659.3|85684.8|85659.8|85685.7|85660.7|85684.3|85659.3|23
1630937570000|2021-09-06 14:12:50|85683.9|85658.9|85684.3|85659.3|85684.5|85659.5|85683.4|85658.4|24
1630937580000|2021-09-06 14:13:00|85684.4|85659.4|85685.7|85660.7|85685.9|85660.9|85683.7|85658.7|24
1630937590000|2021-09-06 14:13:10|85683.2|85658.2|85682.8|85657.8|85684.6|85659.6|85682.8|85657.8|26
1630937600000|2021-09-06 14:13:20|85683.7|85658.7|85688.7|85663.7|85690|85665|85683.7|85658.7|37
1630937610000|2021-09-06 14:13:30|85689.3|85664.3|85682.1|85657.1|85689.3|85664.3|85682.1|85657.1|47
1630937620000|2021-09-06 14:13:40|85682.7|85657.7|85684|85659|85684.2|85659.2|85681.6|85656.6|44
1630937630000|2021-09-06 14:13:50|85684.2|85659.2|85684.3|85659.3|85684.3|85659.3|85683.6|85658.6|14
1630937640000|2021-09-06 14:14:00|85685.2|85660.2|85684.4|85659.4|85685.6|85660.6|85684|85659|15
1630937650000|2021-09-06 14:14:10|85685|85660|85683.9|85658.9|85685.9|85660.9|85683.6|85658.6|17
1630937660000|2021-09-06 14:14:20|85683.6|85658.6|85681.1|85656.1|85685.5|85660.5|85680.4|85655.4|32
1630937670000|2021-09-06 14:14:30|85680.4|85655.4|85681.9|85656.9|85682.8|85657.8|85680.4|85655.4|21
1630937680000|2021-09-06 14:14:40|85682.2|85657.2|85682.4|85657.4|85683.3|85658.3|85681|85656|19
1630937690000|2021-09-06 14:14:50|85681.9|85656.9|85692.4|85642.4|85695|85659.2|85681|85642.4|25
1630937700000|2021-09-06 14:15:00|85692|85642|85695.7|85645.7|85700.4|85650.4|85692|85642|33
1630937710000|2021-09-06 14:15:10|85695.3|85645.3|85706.3|85656.3|85706.8|85656.8|85695.3|85645.3|43
1630937720000|2021-09-06 14:15:20|85705.6|85655.6|85704.2|85654.2|85706.3|85656.3|85704.1|85654.1|22
1630937730000|2021-09-06 14:15:30|85704.3|85654.3|85700.6|85650.6|85704.3|85664.4|85686.6|85648.1|40
1630937740000|2021-09-06 14:15:40|85700.3|85650.3|85690.4|85665.4|85703.4|85668|85690.1|85649.6|39
1630937750000|2021-09-06 14:15:50|85690.1|85665.1|85692.2|85667.2|85692.6|85667.6|85690.1|85665.1|26
1630937760000|2021-09-06 14:16:00|85691.8|85666.8|85707.5|85657.5|85710.3|85674.1|85691.8|85655.2|43
1630937770000|2021-09-06 14:16:10|85708.6|85658.6|85695.4|85670.4|85708.7|85670.9|85694.2|85656.3|39
1630937780000|2021-09-06 14:16:20|85695.9|85670.9|85712.3|85662.3|85714.3|85671.8|85695.9|85658.6|35
1630937790000|2021-09-06 14:16:30|85712.1|85662.1|85695.2|85670.2|85712.4|85672.1|85693.8|85656.8|35
1630937800000|2021-09-06 14:16:40|85695.5|85670.5|85708|85658|85709.3|85671.6|85694.9|85658|26
1630937810000|2021-09-06 14:16:50|85708.1|85658.1|85706.6|85656.6|85708.6|85658.6|85699.4|85649.4|26
1630937820000|2021-09-06 14:17:00|85705.7|85655.7|85708.2|85658.2|85708.5|85658.5|85705.7|85655.7|25
1630937830000|2021-09-06 14:17:10|85706.5|85656.5|85682.3|85657.3|85707.2|85668|85682.3|85645.8|49
1630937840000|2021-09-06 14:17:20|85685.5|85660.5|85699.1|85649.1|85699.1|85660.5|85683.5|85646.5|28
1630937850000|2021-09-06 14:17:30|85698.6|85648.6|85690.9|85665.9|85703.4|85669.8|85688.2|85647.7|35
1630937860000|2021-09-06 14:17:40|85690.7|85665.7|85703.6|85653.6|85705.4|85667.4|85689|85651.7|50
1630937870000|2021-09-06 14:17:50|85703.3|85653.3|85704.7|85654.7|85705.4|85666.8|85689.8|85651.2|61
1630937880000|2021-09-06 14:18:00|85703.5|85653.5|85705.8|85655.8|85705.8|85655.8|85703|85653|24
1630937890000|2021-09-06 14:18:10|85704.8|85654.8|85701.1|85651.1|85707.9|85657.9|85700.2|85650.2|52
1630937900000|2021-09-06 14:18:20|85702.9|85652.9|85684.4|85659.4|85704.5|85664.9|85684.3|85649.7|65
1630937910000|2021-09-06 14:18:30|85684.7|85659.7|85698.9|85648.9|85701|85661.1|85682.9|85646.2|57
1630937920000|2021-09-06 14:18:40|85698.1|85648.1|85697.7|85647.7|85701.3|85663|85683.8|85644.8|61
1630937930000|2021-09-06 14:18:50|85697.5|85647.5|85698.7|85648.7|85698.7|85648.7|85695.2|85645.2|60
1630937940000|2021-09-06 14:19:00|85699.2|85649.2|85696.4|85646.4|85699.2|85649.2|85693.9|85643.9|54
1630937950000|2021-09-06 14:19:10|85696.8|85646.8|85696.2|85646.2|85697.3|85647.3|85693.3|85643.3|58
1630937960000|2021-09-06 14:19:20|85695.7|85645.7|85691.3|85641.3|85697.6|85647.6|85689.3|85639.3|59
1630937970000|2021-09-06 14:19:30|85690.9|85640.9|85691.7|85641.7|85691.8|85641.8|85689|85639|48
1630937980000|2021-09-06 14:19:40|85693.8|85643.8|85692.4|85642.4|85693.8|85655.5|85676.5|85639.8|57
1630937990000|2021-09-06 14:19:50|85692.7|85642.7|85690.8|85640.8|85693.2|85643.2|85689.7|85639.7|59
1630938000000|2021-09-06 14:20:00|85690.6|85640.6|85691.3|85641.3|85691.5|85641.5|85688|85638|59
1630938010000|2021-09-06 14:20:10|85691.5|85641.5|85692.7|85642.7|85692.8|85642.8|85690|85640|38
1630938020000|2021-09-06 14:20:20|85692|85642|85696.2|85646.2|85696.2|85657.9|85682.9|85640.6|58
1630938030000|2021-09-06 14:20:30|85696|85646|85693|85643|85696|85646|85690.3|85640.3|60
1630938040000|2021-09-06 14:20:40|85692.3|85642.3|85689.1|85639.1|85692.9|85642.9|85687.8|85637.8|50
1630938050000|2021-09-06 14:20:50|85688.1|85638.1|85676.6|85651.6|85692.5|85654.6|85676.2|85638.1|37
1630938060000|2021-09-06 14:21:00|85676.5|85651.5|85680.1|85655.1|85695.3|85658.3|85676.2|85645.3|44
1630938070000|2021-09-06 14:21:10|85681|85656|85681.1|85656.1|85681.6|85656.6|85679.4|85654.4|33
1630938080000|2021-09-06 14:21:20|85681.3|85656.3|85683.4|85658.4|85684.9|85659.9|85679.9|85654.9|51
1630938090000|2021-09-06 14:21:30|85682.2|85657.2|85695.6|85645.6|85695.7|85657.2|85679.7|85642.7|56
1630938100000|2021-09-06 14:21:40|85681.8|85656.8|85682|85657|85682.7|85657.7|85680|85655|46
1630938110000|2021-09-06 14:21:50|85681.5|85656.5|85683.6|85658.6|85683.8|85658.8|85681.2|85656.2|25
1630938120000|2021-09-06 14:22:00|85683.9|85658.9|85695.7|85645.7|85698.5|85659.3|85683|85643.1|48
1630938130000|2021-09-06 14:22:10|85695.9|85645.9|85696.6|85646.6|85697.1|85647.1|85693.5|85643.5|23
1630938140000|2021-09-06 14:22:20|85696|85646|85695.4|85645.4|85697|85647|85694.7|85644.7|29
1630938150000|2021-09-06 14:22:30|85695.2|85645.2|85684|85659|85696.5|85660.2|85682.6|85645.2|21
1630938160000|2021-09-06 14:22:40|85684.6|85659.6|85695.2|85645.2|85698|85659.6|85684.6|85645.2|33
1630938170000|2021-09-06 14:22:50|85695.6|85645.6|85698|85648|85699.8|85660.3|85683.7|85645.2|41
1630938180000|2021-09-06 14:23:00|85696.5|85646.5|85699.1|85649.1|85699.3|85649.3|85696|85646|36
1630938190000|2021-09-06 14:23:10|85699|85649|85695.1|85645.1|85699.7|85649.7|85695.1|85645.1|37
1630938200000|2021-09-06 14:23:20|85695.2|85645.2|85694.6|85644.6|85696.8|85658|85680.8|85641.2|47
1630938210000|2021-09-06 14:23:30|85694.7|85644.7|85685.2|85635.2|85695.4|85645.4|85681|85631|35
1630938220000|2021-09-06 14:23:40|85685.3|85635.3|85687.6|85637.6|85688.4|85638.4|85684|85634|21
1630938230000|2021-09-06 14:23:50|85687.4|85637.4|85677.8|85627.8|85687.7|85637.7|85676.9|85626.9|34
1630938240000|2021-09-06 14:24:00|85677.9|85627.9|85677.3|85627.3|85678.9|85628.9|85676.9|85626.9|29
1630938250000|2021-09-06 14:24:10|85677.2|85627.2|85677.6|85627.6|85677.9|85627.9|85677|85627|17
1630938260000|2021-09-06 14:24:20|85677.3|85627.3|85675.4|85625.4|85678.1|85628.1|85671.8|85621.8|21
1630938270000|2021-09-06 14:24:30|85674.9|85624.9|85682|85632|85682|85632|85673.8|85623.8|31
1630938280000|2021-09-06 14:24:40|85683.4|85633.4|85679.1|85629.1|85683.5|85633.5|85679|85629|40
1630938290000|2021-09-06 14:24:50|85679|85629|85670.8|85620.8|85679.1|85629.1|85669.5|85619.5|42
1630938300000|2021-09-06 14:25:00|85670.5|85620.5|85678.4|85628.4|85678.9|85628.9|85670|85620|32
1630938310000|2021-09-06 14:25:10|85677.9|85627.9|85680.3|85630.3|85680.4|85630.4|85677.5|85627.5|32
1630938320000|2021-09-06 14:25:20|85680.5|85630.5|85679.9|85629.9|85681.4|85631.4|85679.9|85629.9|9
1630938330000|2021-09-06 14:25:30|85680|85630|85677|85627|85680|85630|85677|85627|25
1630938340000|2021-09-06 14:25:40|85676.6|85626.6|85674.2|85624.2|85678|85628|85674.2|85624.2|17
1630938350000|2021-09-06 14:25:50|85674|85624|85681.6|85631.6|85682.1|85635.5|85660.5|85624|31
1630938360000|2021-09-06 14:26:00|85681.5|85631.5|85681.1|85631.1|85681.7|85631.7|85680.5|85630.5|27
1630938370000|2021-09-06 14:26:10|85680.8|85630.8|85678.7|85628.7|85680.9|85630.9|85678.7|85628.7|27
1630938380000|2021-09-06 14:26:20|85678.8|85628.8|85668.3|85618.3|85679.9|85629.9|85668.3|85618.3|43
1630938390000|2021-09-06 14:26:30|85668.8|85618.8|85662.5|85612.5|85669|85619|85662.1|85612.1|41
1630938400000|2021-09-06 14:26:40|85662.1|85612.1|85662|85612|85664.9|85614.9|85660.8|85610.8|37
1630938410000|2021-09-06 14:26:50|85663.2|85613.2|85661.8|85611.8|85663.6|85613.6|85660.6|85610.6|31
1630938420000|2021-09-06 14:27:00|85663.3|85613.3|85661.9|85611.9|85663.6|85613.6|85661.8|85611.8|24
1630938430000|2021-09-06 14:27:10|85662.4|85612.4|85663|85613|85663|85613|85661.9|85611.9|29
1630938440000|2021-09-06 14:27:20|85663.2|85613.2|85664.7|85614.7|85664.7|85614.7|85662|85612|16
1630938450000|2021-09-06 14:27:30|85664.1|85614.1|85668.7|85618.7|85671|85621|85663.7|85613.7|29
1630938460000|2021-09-06 14:27:40|85668.9|85618.9|85666.9|85616.9|85669.3|85619.3|85665.5|85615.5|27
1630938470000|2021-09-06 14:27:50|85666.7|85616.7|85667.7|85617.7|85670.6|85620.6|85666.3|85616.3|22
1630938480000|2021-09-06 14:28:00|85669.2|85619.2|85669.7|85619.7|85671.9|85633.2|85657.5|85617.9|35
1630938490000|2021-09-06 14:28:10|85670.5|85620.5|85677|85627|85677.3|85627.3|85668.9|85618.9|33
1630938500000|2021-09-06 14:28:20|85677.8|85627.8|85676|85626|85677.8|85627.8|85674.5|85624.5|23
1630938510000|2021-09-06 14:28:30|85675.7|85625.7|85675.8|85625.8|85675.8|85625.8|85673.6|85623.6|17
1630938520000|2021-09-06 14:28:40|85675.7|85625.7|85677.1|85627.1|85677.2|85627.2|85675.1|85625.1|25
1630938530000|2021-09-06 14:28:50|85676.7|85626.7|85676.6|85626.6|85677.9|85627.9|85676|85626|15
1630938540000|2021-09-06 14:29:00|85676.4|85626.4|85681.3|85631.3|85681.4|85631.4|85676.4|85626.4|24
1630938550000|2021-09-06 14:29:10|85680.5|85630.5|85678.2|85628.2|85681.2|85631.2|85677|85627|15
1630938560000|2021-09-06 14:29:20|85678.1|85628.1|85677.1|85627.1|85679.4|85629.4|85675.8|85625.8|13
1630938570000|2021-09-06 14:29:30|85677.2|85627.2|85672.5|85622.5|85678.4|85628.4|85671.6|85621.6|24
1630938580000|2021-09-06 14:29:40|85672|85622|85673.3|85623.3|85673.3|85623.3|85671.6|85621.6|13
1630938590000|2021-09-06 14:29:50|85673.4|85623.4|85677.3|85627.3|85678.4|85628.4|85671.9|85621.9|22
1630938600000|2021-09-06 14:30:00|85677.5|85627.5|85676.5|85626.5|85678.9|85628.9|85675.4|85625.4|31
1630938610000|2021-09-06 14:30:10|85676.8|85626.8|85676.5|85626.5|85679.2|85629.2|85675.5|85625.5|18
1630938620000|2021-09-06 14:30:20|85675|85625|85675.9|85625.9|85677.6|85638.5|85662.6|85625|19
1630938630000|2021-09-06 14:30:30|85675|85625|85676.5|85626.5|85676.5|85626.5|85673.3|85623.3|11
1630938640000|2021-09-06 14:30:40|85676.6|85626.6|85672|85622|85676.6|85637.7|85659.1|85620.8|22
1630938650000|2021-09-06 14:30:50|85672.3|85622.3|85670.8|85620.8|85673.7|85623.7|85670.5|85620.5|18
1630938660000|2021-09-06 14:31:00|85670.4|85620.4|85672.4|85622.4|85672.8|85622.8|85670.4|85620.4|19
1630938670000|2021-09-06 14:31:10|85671.6|85621.6|85676.2|85626.2|85678.3|85628.3|85671.5|85621.5|29
1630938680000|2021-09-06 14:31:20|85677.3|85627.3|85679.9|85629.9|85683.9|85633.9|85677.3|85627.3|30
1630938690000|2021-09-06 14:31:30|85679.6|85629.6|85677.8|85627.8|85680.1|85630.1|85677.8|85627.8|14
1630938700000|2021-09-06 14:31:40|85677.7|85627.7|85680.7|85630.7|85681.9|85631.9|85677.7|85627.7|33
1630938710000|2021-09-06 14:31:50|85680.4|85630.4|85682.8|85632.8|85683.3|85633.3|85679.9|85629.9|31
1630938720000|2021-09-06 14:32:00|85682.9|85632.9|85685.4|85635.4|85688.1|85638.1|85682.7|85632.7|34
1630938730000|2021-09-06 14:32:10|85683.5|85633.5|85687|85637|85690.4|85650.2|85674.6|85632.5|41
1630938740000|2021-09-06 14:32:20|85687.4|85637.4|85689.1|85639.1|85689.1|85639.1|85687.3|85637.3|16
1630938750000|2021-09-06 14:32:30|85688.6|85638.6|85688|85638|85690.3|85640.3|85688|85638|23
1630938760000|2021-09-06 14:32:40|85688.3|85638.3|85685.1|85635.1|85691.3|85641.3|85685.1|85635.1|34
1630938770000|2021-09-06 14:32:50|85684.5|85634.5|85687.7|85637.7|85688.1|85638.1|85684.5|85634.5|24
1630938780000|2021-09-06 14:33:00|85687.8|85637.8|85691.5|85641.5|85695.9|85645.9|85687.8|85637.8|48
1630938790000|2021-09-06 14:33:10|85691.7|85641.7|85692.6|85642.6|85692.8|85642.8|85690.8|85640.8|19
1630938800000|2021-09-06 14:33:20|85692.7|85642.7|85688.7|85638.7|85693.1|85643.1|85687.4|85637.4|32
1630938810000|2021-09-06 14:33:30|85689.1|85639.1|85691.5|85641.5|85692.3|85642.3|85687.2|85637.2|23
1630938820000|2021-09-06 14:33:40|85690.7|85640.7|85691.2|85641.2|85692.9|85642.9|85690.7|85640.7|23
1630938830000|2021-09-06 14:33:50|85691.1|85641.1|85689.2|85639.2|85691.9|85641.9|85688.9|85638.9|22
1630938840000|2021-09-06 14:34:00|85689.1|85639.1|85688.7|85638.7|85689.9|85639.9|85688.6|85638.6|15
1630938850000|2021-09-06 14:34:10|85689.3|85639.3|85688.1|85638.1|85689.8|85639.8|85687.8|85637.8|23
1630938860000|2021-09-06 14:34:20|85688.2|85638.2|85685.8|85635.8|85688.2|85638.2|85685.4|85635.4|30
1630938870000|2021-09-06 14:34:30|85686.2|85636.2|85683.7|85633.7|85686.2|85636.2|85683.5|85633.5|17
1630938880000|2021-09-06 14:34:40|85683.6|85633.6|85686.4|85636.4|85688.7|85638.7|85683.5|85633.5|29
1630938890000|2021-09-06 14:34:50|85685.2|85635.2|85684.7|85634.7|85688.9|85638.9|85684.4|85634.4|30
1630938900000|2021-09-06 14:35:00|85684|85634|85683.1|85633.1|85686.4|85636.4|85682.8|85632.8|23
1630938910000|2021-09-06 14:35:10|85682.9|85632.9|85684|85634|85686.3|85636.3|85680|85630|35
1630938920000|2021-09-06 14:35:20|85683.2|85633.2|85681|85631|85688.7|85649.3|85674.2|85631|44
1630938930000|2021-09-06 14:35:30|85680.5|85630.5|85683.5|85633.5|85683.7|85633.7|85680.3|85630.3|27
1630938940000|2021-09-06 14:35:40|85682.7|85632.7|85687.4|85637.4|85687.4|85637.4|85682.5|85632.5|19
1630938950000|2021-09-06 14:35:50|85687.2|85637.2|85687.1|85637.1|85688.1|85638.1|85683.6|85633.6|39
1630938960000|2021-09-06 14:36:00|85687.2|85637.2|85687.3|85637.3|85687.3|85637.3|85685.2|85635.2|26
1630938970000|2021-09-06 14:36:10|85687.6|85637.6|85687.7|85637.7|85688.2|85638.2|85686.9|85636.9|25
1630938980000|2021-09-06 14:36:20|85688|85638|85688.4|85638.4|85690.9|85640.9|85688|85638|29
1630938990000|2021-09-06 14:36:30|85688|85638|85694.9|85644.9|85696.9|85646.9|85688|85638|38
1630939000000|2021-09-06 14:36:40|85693|85643|85692.2|85642.2|85695.4|85645.4|85691.4|85641.4|36
1630939010000|2021-09-06 14:36:50|85692|85642|85693.8|85643.8|85694.7|85644.7|85691.9|85641.9|18
1630939020000|2021-09-06 14:37:00|85694.5|85644.5|85694.3|85644.3|85695.3|85645.3|85694.3|85644.3|17
1630939030000|2021-09-06 14:37:10|85695|85645|85693.4|85643.4|85695|85645|85693.1|85643.1|21
1630939040000|2021-09-06 14:37:20|85693.5|85643.5|85694.4|85644.4|85697.3|85647.3|85693.5|85643.5|23
1630939050000|2021-09-06 14:37:30|85693.7|85643.7|85690.4|85640.4|85694.6|85644.6|85688.8|85638.8|25
1630939060000|2021-09-06 14:37:40|85689.6|85639.6|85692.2|85642.2|85692.4|85642.4|85689.6|85639.6|25
1630939070000|2021-09-06 14:37:50|85692.1|85642.1|85692.1|85642.1|85698.4|85648.4|85690.8|85640.8|31
1630939080000|2021-09-06 14:38:00|85689|85639|85693.9|85643.9|85693.9|85643.9|85689|85639|16
1630939090000|2021-09-06 14:38:10|85692.5|85642.5|85693.4|85643.4|85693.4|85643.4|85692.3|85642.3|22
1630939100000|2021-09-06 14:38:20|85693.6|85643.6|85690.9|85640.9|85697|85647|85690.9|85640.9|14
1630939110000|2021-09-06 14:38:30|85693.9|85643.9|85687.7|85637.7|85698.2|85648.2|85687.7|85637.7|37
1630939120000|2021-09-06 14:38:40|85688.8|85638.8|85685.9|85635.9|85688.9|85638.9|85685|85635|40
1630939130000|2021-09-06 14:38:50|85685.2|85635.2|85690.8|85640.8|85692.7|85642.7|85685.2|85635.2|44
1630939140000|2021-09-06 14:39:00|85690.3|85640.3|85691.4|85641.4|85691.7|85641.7|85689.1|85639.1|36
1630939150000|2021-09-06 14:39:10|85691.7|85641.7|85688.6|85638.6|85692.1|85642.1|85686.2|85636.2|42
1630939160000|2021-09-06 14:39:20|85686.3|85636.3|85683.7|85633.7|85686.5|85636.5|85682|85632|43
1630939170000|2021-09-06 14:39:30|85683.6|85633.6|85683.7|85633.7|85683.9|85633.9|85681.7|85631.7|27
1630939180000|2021-09-06 14:39:40|85683.9|85633.9|85681.7|85631.7|85685|85635|85679.8|85629.8|31
1630939190000|2021-09-06 14:39:50|85681.8|85631.8|85678.6|85628.6|85681.8|85631.8|85676.7|85626.7|26
1630939200000|2021-09-06 14:40:00|85678|85628|85670.5|85620.5|85678.5|85636.5|85661.4|85620.5|37
1630939210000|2021-09-06 14:40:10|85670.8|85620.8|85672.9|85622.9|85678.4|85628.4|85670.5|85620.5|25
1630939220000|2021-09-06 14:40:20|85673|85623|85673.7|85623.7|85676.7|85626.7|85673|85623|29
1630939230000|2021-09-06 14:40:30|85673.9|85623.9|85676.3|85626.3|85679.6|85629.6|85673.7|85623.7|30
1630939240000|2021-09-06 14:40:40|85676.7|85626.7|85675.8|85625.8|85677.2|85627.2|85675.7|85625.7|21
1630939250000|2021-09-06 14:40:50|85676|85626|85677.2|85627.2|85679.8|85629.8|85674.6|85624.6|19
1630939260000|2021-09-06 14:41:00|85677.6|85627.6|85678.8|85628.8|85679.5|85629.5|85677.6|85627.6|35
1630939270000|2021-09-06 14:41:10|85678.2|85628.2|85675.6|85625.6|85678.9|85628.9|85675.2|85625.2|28
1630939280000|2021-09-06 14:41:20|85674.4|85624.4|85674.5|85624.5|85676.3|85626.3|85674|85624|25
1630939290000|2021-09-06 14:41:30|85675.3|85625.3|85675.5|85625.5|85676.4|85626.4|85674.2|85624.2|24
1630939300000|2021-09-06 14:41:40|85675.1|85625.1|85675.9|85625.9|85676.4|85626.4|85673.9|85623.9|21
1630939310000|2021-09-06 14:41:50|85676|85626|85675.2|85625.2|85676.1|85626.1|85675.1|85625.1|14
1630939320000|2021-09-06 14:42:00|85675.5|85625.5|85673.3|85623.3|85676.2|85626.2|85672.5|85622.5|35
1630939330000|2021-09-06 14:42:10|85673.2|85623.2|85676.3|85626.3|85676.8|85626.8|85672.8|85622.8|22
1630939340000|2021-09-06 14:42:20|85676.6|85626.6|85674.1|85624.1|85676.6|85626.6|85672.9|85622.9|29
1630939350000|2021-09-06 14:42:30|85673.2|85623.2|85676.2|85626.2|85680.1|85640.5|85665.5|85622.7|45
1630939360000|2021-09-06 14:42:40|85676.8|85626.8|85675.7|85625.7|85677.9|85627.9|85675.4|85625.4|27
1630939370000|2021-09-06 14:42:50|85676.3|85626.3|85675.2|85625.2|85676.3|85626.3|85674.7|85624.7|30
1630939380000|2021-09-06 14:43:00|85675.3|85625.3|85674.7|85624.7|85675.3|85625.3|85671.1|85621.1|27
1630939390000|2021-09-06 14:43:10|85673.7|85623.7|85671.5|85621.5|85674.7|85624.7|85671.5|85621.5|28
1630939400000|2021-09-06 14:43:20|85670.8|85620.8|85673.5|85623.5|85674.6|85624.6|85670.8|85620.8|30
1630939410000|2021-09-06 14:43:30|85673.7|85623.7|85672.2|85622.2|85675.1|85625.1|85671.8|85621.8|20
1630939420000|2021-09-06 14:43:40|85672.1|85622.1|85670.6|85620.6|85675.3|85625.3|85668.6|85618.6|19
1630939430000|2021-09-06 14:43:50|85669.8|85619.8|85680.7|85630.7|85681.9|85631.9|85668.2|85618.2|34
1630939440000|2021-09-06 14:44:00|85682.2|85632.2|85680.2|85630.2|85686|85636|85677.3|85627.3|46
1630939450000|2021-09-06 14:44:10|85678.5|85628.5|85675.7|85625.7|85681.4|85631.4|85669.8|85619.8|40
1630939460000|2021-09-06 14:44:20|85676|85626|85676.6|85626.6|85676.8|85626.8|85674.4|85624.4|25
1630939470000|2021-09-06 14:44:30|85676.9|85626.9|85678|85628|85679.7|85629.7|85675|85625|20
1630939480000|2021-09-06 14:44:40|85679.4|85629.4|85679.5|85629.5|85680.3|85630.3|85676.5|85626.5|26
1630939490000|2021-09-06 14:44:50|85679.7|85629.7|85681.7|85631.7|85682.8|85632.8|85679.7|85629.7|28
1630939500000|2021-09-06 14:45:00|85681.6|85631.6|85674.8|85624.8|85681.6|85631.6|85672.2|85622.2|47
1630939510000|2021-09-06 14:45:10|85675.1|85625.1|85669.9|85619.9|85676.8|85626.8|85669.3|85619.3|39
1630939520000|2021-09-06 14:45:20|85670.3|85620.3|85669.4|85619.4|85670.7|85620.7|85666.8|85616.8|41
1630939530000|2021-09-06 14:45:30|85668.6|85618.6|85666.7|85616.7|85669.3|85619.3|85663.3|85613.3|38
1630939540000|2021-09-06 14:45:40|85666.4|85616.4|85669.2|85619.2|85669.4|85619.4|85665.5|85615.5|28
1630939550000|2021-09-06 14:45:50|85669.9|85619.9|85670.6|85620.6|85671.2|85621.2|85668|85618|26
1630939560000|2021-09-06 14:46:00|85670.4|85620.4|85669.9|85619.9|85670.9|85620.9|85667.4|85617.4|20
1630939570000|2021-09-06 14:46:10|85670.4|85620.4|85670.3|85620.3|85670.5|85620.5|85667.9|85617.9|20
1630939580000|2021-09-06 14:46:20|85670.2|85620.2|85678.2|85628.2|85678.2|85628.2|85669.2|85619.2|21
1630939590000|2021-09-06 14:46:30|85677.4|85627.4|85679.5|85629.5|85683.6|85633.6|85675.9|85625.9|45
1630939600000|2021-09-06 14:46:40|85681|85631|85680.7|85630.7|85682|85632|85679.5|85629.5|27
1630939610000|2021-09-06 14:46:50|85679.9|85629.9|85684|85634|85686.2|85636.2|85679.4|85629.4|34
1630939620000|2021-09-06 14:47:00|85685.6|85635.6|85684.3|85634.3|85687.6|85637.6|85684.3|85634.3|37
1630939630000|2021-09-06 14:47:10|85684.5|85634.5|85682.7|85632.7|85687.4|85637.4|85680.7|85630.7|38
1630939640000|2021-09-06 14:47:20|85683.3|85633.3|85683.6|85633.6|85687.7|85637.7|85683|85633|45
1630939650000|2021-09-06 14:47:30|85685|85635|85684.8|85634.8|85686.2|85636.2|85682.5|85632.5|19
1630939660000|2021-09-06 14:47:40|85685.5|85635.5|85684.2|85634.2|85685.5|85635.5|85683|85633|29
1630939670000|2021-09-06 14:47:50|85683.9|85633.9|85684.3|85634.3|85685.9|85635.9|85682.8|85632.8|33
1630939680000|2021-09-06 14:48:00|85683.9|85633.9|85684.7|85634.7|85685.8|85635.8|85683.1|85633.1|31
1630939690000|2021-09-06 14:48:10|85685.6|85635.6|85685.1|85635.1|85686.6|85636.6|85684.2|85634.2|36
1630939700000|2021-09-06 14:48:20|85685.7|85635.7|85685.9|85635.9|85686.4|85636.4|85683.8|85633.8|24
1630939710000|2021-09-06 14:48:30|85685.6|85635.6|85685.8|85635.8|85688.2|85638.2|85684.8|85634.8|27
1630939720000|2021-09-06 14:48:40|85686.1|85636.1|85694.9|85644.9|85699.2|85649.2|85681.8|85631.8|54
1630939730000|2021-09-06 14:48:50|85694.8|85644.8|85695.5|85645.5|85696.5|85646.5|85693.7|85643.7|42
1630939740000|2021-09-06 14:49:00|85695.4|85645.4|85696.7|85646.7|85698.5|85648.5|85695.4|85645.4|44
1630939750000|2021-09-06 14:49:10|85696.5|85646.5|85701.1|85651.1|85701.5|85651.5|85696.5|85646.5|35
1630939760000|2021-09-06 14:49:20|85700.3|85650.3|85689.1|85639.1|85701.4|85651.4|85688.2|85638.2|44
1630939770000|2021-09-06 14:49:30|85689.6|85639.6|85691.6|85641.6|85691.7|85641.7|85687.2|85637.2|37
1630939780000|2021-09-06 14:49:40|85690.5|85640.5|85696.5|85646.5|85698.8|85648.8|85688.8|85638.8|50
1630939790000|2021-09-06 14:49:50|85695.9|85645.9|85699.4|85649.4|85701.6|85651.6|85695.9|85645.9|31
1630939800000|2021-09-06 14:50:00|85699.5|85649.5|85700.5|85650.5|85701.5|85651.5|85699.1|85649.1|20
1630939810000|2021-09-06 14:50:10|85700.4|85650.4|85706.7|85656.7|85708|85658|85700.4|85650.4|36
1630939820000|2021-09-06 14:50:20|85705.3|85655.3|85705.2|85655.2|85706.1|85656.1|85704.4|85654.4|25
1630939830000|2021-09-06 14:50:30|85704.7|85654.7|85710.3|85660.3|85711.1|85661.1|85704.7|85654.7|51
1630939840000|2021-09-06 14:50:40|85710.6|85660.6|85710|85660|85712.2|85662.2|85709.3|85659.3|25
1630939850000|2021-09-06 14:50:50|85710.3|85660.3|85703.2|85653.2|85710.6|85660.6|85703|85653|34
1630939860000|2021-09-06 14:51:00|85702|85652|85709.8|85659.8|85711.3|85661.3|85702|85652|37
1630939870000|2021-09-06 14:51:10|85708.7|85658.7|85708.8|85658.8|85710.9|85660.9|85708.1|85658.1|26
1630939880000|2021-09-06 14:51:20|85709|85659|85713.1|85663.1|85714.1|85664.1|85708.4|85658.4|41
1630939890000|2021-09-06 14:51:30|85714|85664|85714.3|85664.3|85715.3|85665.3|85712.2|85662.2|28
1630939900000|2021-09-06 14:51:40|85714|85664|85711.2|85661.2|85714.5|85664.5|85710.9|85660.9|36
1630939910000|2021-09-06 14:51:50|85711.6|85661.6|85709.2|85659.2|85713.1|85663.1|85707.7|85657.7|28
1630939920000|2021-09-06 14:52:00|85707.4|85657.4|85713.3|85663.3|85716.5|85666.5|85706.1|85656.1|56
1630939930000|2021-09-06 14:52:10|85713.4|85663.4|85714.3|85664.3|85714.4|85664.4|85712.5|85662.5|31
1630939940000|2021-09-06 14:52:20|85714.7|85664.7|85711.5|85661.5|85714.9|85664.9|85709.4|85659.4|37
1630939950000|2021-09-06 14:52:30|85712.3|85662.3|85712.9|85662.9|85713.3|85663.3|85711.4|85661.4|13
1630939960000|2021-09-06 14:52:40|85713.4|85663.4|85714.3|85664.3|85717.6|85667.6|85712.9|85662.9|35
1630939970000|2021-09-06 14:52:50|85714.9|85664.9|85713.3|85663.3|85715.3|85665.3|85711.5|85661.5|23
1630939980000|2021-09-06 14:53:00|85712.7|85662.7|85711.4|85661.4|85715.5|85665.5|85707.8|85657.8|38
1630939990000|2021-09-06 14:53:10|85712.2|85662.2|85715.2|85665.2|85716.2|85666.2|85712.2|85662.2|30
1630940000000|2021-09-06 14:53:20|85715.8|85665.8|85713.9|85663.9|85715.8|85665.8|85713.4|85663.4|10
1630940010000|2021-09-06 14:53:30|85714.2|85664.2|85715.7|85665.7|85716.3|85666.3|85713.9|85663.9|25
1630940020000|2021-09-06 14:53:40|85715.5|85665.5|85716.8|85666.8|85716.8|85666.8|85714|85664|18
1630940030000|2021-09-06 14:53:50|85716.6|85666.6|85715.3|85665.3|85716.6|85666.6|85714.8|85664.8|17
1630940040000|2021-09-06 14:54:00|85715.4|85665.4|85715.9|85665.9|85716.4|85666.4|85714.9|85664.9|17
1630940050000|2021-09-06 14:54:10|85715.4|85665.4|85714.6|85664.6|85716.6|85666.6|85714.6|85664.6|24
1630940060000|2021-09-06 14:54:20|85714.5|85664.5|85716.5|85666.5|85716.6|85666.6|85714.2|85664.2|24
1630940070000|2021-09-06 14:54:30|85716.4|85666.4|85716|85666|85716.4|85666.4|85714.9|85664.9|19
1630940080000|2021-09-06 14:54:40|85715.3|85665.3|85716.2|85666.2|85719.8|85669.8|85714.7|85664.7|23
1630940090000|2021-09-06 14:54:50|85717.5|85667.5|85718.1|85668.1|85718.7|85668.7|85716.6|85666.6|17
1630940100000|2021-09-06 14:55:00|85718.9|85668.9|85724.7|85674.7|85724.7|85674.7|85717.8|85667.8|23
1630940110000|2021-09-06 14:55:10|85723.8|85673.8|85726.8|85676.8|85728.7|85678.7|85723|85673|35
1630940120000|2021-09-06 14:55:20|85726.6|85676.6|85728.9|85678.9|85729.4|85679.4|85726.5|85676.5|41
1630940130000|2021-09-06 14:55:30|85729|85679|85733.6|85683.6|85736.6|85686.6|85728.5|85678.5|45
1630940140000|2021-09-06 14:55:40|85733.8|85683.8|85734.3|85684.3|85738.7|85688.7|85731.1|85681.1|37
1630940150000|2021-09-06 14:55:50|85734.8|85684.8|85734.9|85684.9|85737.7|85687.7|85734|85684|41
1630940160000|2021-09-06 14:56:00|85735|85685|85739|85689|85740.7|85690.7|85734.9|85684.9|45
1630940170000|2021-09-06 14:56:10|85738.5|85688.5|85740.6|85690.6|85742.3|85692.3|85737.5|85687.5|39
1630940180000|2021-09-06 14:56:20|85741.2|85691.2|85738|85688|85742.1|85692.1|85737.8|85687.8|25
1630940190000|2021-09-06 14:56:30|85737.6|85687.6|85737|85687|85739.6|85689.6|85736|85686|37
1630940200000|2021-09-06 14:56:40|85736.7|85686.7|85735.6|85685.6|85742|85700.3|85725.1|85681.8|40
1630940210000|2021-09-06 14:56:50|85737.5|85687.5|85742|85692|85742|85692|85736.6|85686.6|37
1630940220000|2021-09-06 14:57:00|85741.2|85691.2|85744|85694|85744.9|85694.9|85741.2|85691.2|39
1630940230000|2021-09-06 14:57:10|85744.3|85694.3|85741.8|85691.8|85744.3|85694.3|85738.6|85688.6|40
1630940240000|2021-09-06 14:57:20|85742.3|85692.3|85744.4|85694.4|85745.6|85695.6|85740.5|85690.5|40
1630940250000|2021-09-06 14:57:30|85743.4|85693.4|85742.4|85692.4|85746|85696|85742|85692|46
1630940260000|2021-09-06 14:57:40|85742.7|85692.7|85743|85693|85743.6|85693.6|85740.6|85690.6|37
1630940270000|2021-09-06 14:57:50|85742.4|85692.4|85741.9|85691.9|85743.2|85693.2|85741|85691|43
1630940280000|2021-09-06 14:58:00|85741.8|85691.8|85741|85691|85746.2|85696.2|85740.4|85690.4|39
1630940290000|2021-09-06 14:58:10|85741.1|85691.1|85721.2|85696.2|85741.1|85704.2|85719.4|85687.9|67
1630940300000|2021-09-06 14:58:20|85720.9|85695.9|85726.2|85701.2|85727.9|85702.9|85720.7|85695.7|46
1630940310000|2021-09-06 14:58:30|85725.8|85700.8|85725|85700|85727|85702|85724.4|85699.4|42
1630940320000|2021-09-06 14:58:40|85734.8|85684.8|85722.7|85697.7|85734.8|85700.3|85721.6|85684.8|36
1630940330000|2021-09-06 14:58:50|85722.9|85697.9|85715.9|85690.9|85722.9|85697.9|85713.4|85688.4|53
1630940340000|2021-09-06 14:59:00|85714.7|85689.7|85718.1|85668.1|85724.7|85689.7|85708.8|85668.1|53
1630940350000|2021-09-06 14:59:10|85717.9|85667.9|85725.9|85675.9|85728.3|85678.3|85717.9|85667.9|45
1630940360000|2021-09-06 14:59:20|85725.1|85675.1|85726.7|85676.7|85727.3|85677.3|85724.8|85674.8|39
1630940370000|2021-09-06 14:59:30|85726.6|85676.6|85723|85673|85726.6|85676.6|85718.9|85668.9|43
1630940380000|2021-09-06 14:59:40|85722.5|85672.5|85718.5|85668.5|85723.6|85673.6|85717.9|85667.9|47
1630940390000|2021-09-06 14:59:50|85720.2|85670.2|85716.5|85666.5|85720.3|85670.3|85715.4|85665.4|39
1630940400000|2021-09-06 15:00:00|85716.9|85666.9|85722.6|85672.6|85724.5|85674.5|85716.8|85666.8|55
1630940410000|2021-09-06 15:00:10|85722.1|85672.1|85718.9|85668.9|85722.1|85672.1|85718.8|85668.8|49
1630940420000|2021-09-06 15:00:20|85719|85669|85721.8|85671.8|85722.7|85672.7|85718|85668|42
1630940430000|2021-09-06 15:00:30|85721.3|85671.3|85720.9|85670.9|85721.3|85671.3|85719.5|85669.5|41
1630940440000|2021-09-06 15:00:40|85721.5|85671.5|85714.8|85664.8|85721.7|85671.7|85714.8|85664.8|46
1630940450000|2021-09-06 15:00:50|85714.3|85664.3|85722.4|85672.4|85722.4|85672.4|85713.7|85663.7|51
1630940460000|2021-09-06 15:01:00|85722.1|85672.1|85718.3|85668.3|85722.1|85672.1|85718.3|85668.3|36
1630940470000|2021-09-06 15:01:10|85717|85667|85716.7|85666.7|85718.6|85668.6|85715.9|85665.9|40
1630940480000|2021-09-06 15:01:20|85716.6|85666.6|85716.5|85666.5|85717.6|85667.6|85716.2|85666.2|36
1630940490000|2021-09-06 15:01:30|85716.9|85666.9|85716.2|85666.2|85716.9|85666.9|85712.3|85662.3|43
1630940500000|2021-09-06 15:01:40|85715.8|85665.8|85716.2|85666.2|85716.3|85666.3|85714.6|85664.6|35
1630940510000|2021-09-06 15:01:50|85716.3|85666.3|85716.2|85666.2|85717.5|85667.5|85714.3|85664.3|42
1630940520000|2021-09-06 15:02:00|85716.3|85666.3|85717|85667|85717.4|85667.4|85713.9|85663.9|41
1630940530000|2021-09-06 15:02:10|85716.8|85666.8|85717.7|85667.7|85718.3|85668.3|85716.2|85666.2|34
1630940540000|2021-09-06 15:02:20|85718.2|85668.2|85717.4|85667.4|85719|85669|85717.2|85667.2|36
1630940550000|2021-09-06 15:02:30|85717.2|85667.2|85714|85664|85717.2|85667.2|85714|85664|28
1630940560000|2021-09-06 15:02:40|85713.9|85663.9|85717.9|85667.9|85717.9|85667.9|85713.6|85663.6|23
1630940570000|2021-09-06 15:02:50|85718|85668|85706.6|85681.6|85718.2|85682.6|85704.8|85667.9|15
1630940580000|2021-09-06 15:03:00|85706.9|85681.9|85706.8|85681.8|85708.1|85683.1|85706.8|85681.8|33
1630940590000|2021-09-06 15:03:10|85706.7|85681.7|85706.4|85681.4|85709.1|85684.1|85704|85679|34
1630940600000|2021-09-06 15:03:20|85708.6|85683.6|85711.1|85686.1|85711.7|85686.7|85708.6|85683.6|27
1630940610000|2021-09-06 15:03:30|85711|85686|85710.9|85685.9|85711.4|85686.4|85710.6|85685.6|17
1630940620000|2021-09-06 15:03:40|85711.7|85686.7|85711.5|85686.5|85711.9|85686.9|85711.4|85686.4|15
1630940630000|2021-09-06 15:03:50|85711.2|85686.2|85708.6|85683.6|85720.9|85686.3|85707.5|85669.8|29
1630940640000|2021-09-06 15:04:00|85709.4|85684.4|85707.5|85682.5|85709.4|85684.4|85706.9|85681.9|30
1630940650000|2021-09-06 15:04:10|85707.3|85682.3|85708.5|85683.5|85708.7|85683.7|85706.8|85681.8|26
1630940660000|2021-09-06 15:04:20|85708.1|85683.1|85707.3|85682.3|85708.5|85683.5|85707.3|85682.3|17
1630940670000|2021-09-06 15:04:30|85707.2|85682.2|85707.5|85682.5|85707.8|85682.8|85707|85682|16
1630940680000|2021-09-06 15:04:40|85707.6|85682.6|85706.4|85681.4|85707.6|85682.6|85704|85679|18
1630940690000|2021-09-06 15:04:50|85705.8|85680.8|85707.6|85682.6|85707.6|85682.6|85705|85680|13
1630940700000|2021-09-06 15:05:00|85707.5|85682.5|85708.8|85683.8|85708.8|85683.8|85707.2|85682.2|21
1630940710000|2021-09-06 15:05:10|85708.7|85683.7|85713.7|85688.7|85714.4|85689.4|85708.6|85683.6|31
1630940720000|2021-09-06 15:05:20|85713.8|85688.8|85712|85687|85713.8|85688.8|85711.9|85686.9|24
1630940730000|2021-09-06 15:05:30|85712.5|85687.5|85712.4|85687.4|85712.8|85687.8|85711.6|85686.6|23
1630940740000|2021-09-06 15:05:40|85712.8|85687.8|85713|85688|85713.9|85688.9|85712.7|85687.7|21
1630940750000|2021-09-06 15:05:50|85712.7|85687.7|85713.7|85688.7|85713.8|85688.8|85712.7|85687.7|15
1630940760000|2021-09-06 15:06:00|85713.8|85688.8|85723.5|85673.5|85723.9|85688.8|85710.7|85673.5|19
1630940770000|2021-09-06 15:06:10|85723.4|85673.4|85727.7|85677.7|85727.7|85677.7|85722.5|85672.5|25
1630940780000|2021-09-06 15:06:20|85727.3|85677.3|85730|85680|85730.5|85680.5|85727|85677|25
1630940790000|2021-09-06 15:06:30|85731.4|85681.4|85730.7|85680.7|85731.8|85681.8|85729.7|85679.7|20
1630940800000|2021-09-06 15:06:40|85730.5|85680.5|85730.6|85680.6|85731|85681|85730|85680|18
1630940810000|2021-09-06 15:06:50|85730.5|85680.5|85728.4|85678.4|85731|85681|85728.4|85678.4|25
1630940820000|2021-09-06 15:07:00|85728.9|85678.9|85724.2|85699.2|85730.8|85700.6|85721.3|85678.7|33
1630940830000|2021-09-06 15:07:10|85723.8|85698.8|85726.6|85701.6|85727.5|85702.5|85723.8|85698.8|23
1630940840000|2021-09-06 15:07:20|85726.4|85701.4|85727.8|85702.8|85728.6|85703.6|85726.4|85701.4|18
1630940850000|2021-09-06 15:07:30|85727.7|85702.7|85726.5|85701.5|85727.7|85702.7|85726|85701|14
1630940860000|2021-09-06 15:07:40|85726.4|85701.4|85719.6|85694.6|85726.5|85701.5|85717.9|85692.9|33
1630940870000|2021-09-06 15:07:50|85718.7|85693.7|85722|85697|85722|85697|85718.7|85693.7|15
1630940880000|2021-09-06 15:08:00|85721.7|85696.7|85721.6|85696.6|85723.5|85698.5|85720.8|85695.8|27
1630940890000|2021-09-06 15:08:10|85721.8|85696.8|85719.8|85694.8|85727.8|85702.8|85719.8|85694.8|30
1630940900000|2021-09-06 15:08:20|85719.7|85694.7|85719.4|85669.4|85730.1|85695|85712.9|85666.2|56
1630940910000|2021-09-06 15:08:30|85718.7|85668.7|85700.9|85675.9|85720|85677.6|85699.8|85664.4|40
1630940920000|2021-09-06 15:08:40|85702.9|85677.9|85718.1|85668.1|85720|85678.1|85698.9|85664.3|37
1630940930000|2021-09-06 15:08:50|85718|85668|85720.2|85670.2|85721.8|85671.8|85717|85667|32
1630940940000|2021-09-06 15:09:00|85720.7|85670.7|85721.6|85671.6|85722.3|85672.3|85720.5|85670.5|22
1630940950000|2021-09-06 15:09:10|85722|85672|85720.8|85670.8|85723|85673|85720.5|85670.5|17
1630940960000|2021-09-06 15:09:20|85721|85671|85720|85670|85721|85671|85719.7|85669.7|18
1630940970000|2021-09-06 15:09:30|85719.9|85669.9|85720.3|85670.3|85721.6|85671.6|85719.7|85669.7|30
1630940980000|2021-09-06 15:09:40|85720.5|85670.5|85725.3|85675.3|85725.8|85675.8|85720.5|85670.5|34
1630940990000|2021-09-06 15:09:50|85724.6|85674.6|85724.4|85674.4|85725.5|85675.5|85723.5|85673.5|26
1630941000000|2021-09-06 15:10:00|85724.3|85674.3|85707.9|85682.9|85725.3|85683.8|85707.1|85669.7|30
1630941010000|2021-09-06 15:10:10|85707.8|85682.8|85708|85683|85710|85685|85706.6|85681.6|37
1630941020000|2021-09-06 15:10:20|85708.1|85683.1|85708.9|85683.9|85709.9|85684.9|85708.1|85683.1|20
1630941030000|2021-09-06 15:10:30|85708.7|85683.7|85721.4|85671.4|85722.2|85683.7|85708.7|85671.2|24
1630941040000|2021-09-06 15:10:40|85721.5|85671.5|85721.3|85671.3|85722.4|85672.4|85718.3|85668.3|22
1630941050000|2021-09-06 15:10:50|85720.3|85670.3|85721.8|85671.8|85722.7|85672.7|85720.3|85670.3|35
1630941060000|2021-09-06 15:11:00|85722.2|85672.2|85722.6|85672.6|85723|85673|85721.3|85671.3|28
1630941070000|2021-09-06 15:11:10|85722.2|85672.2|85723.9|85673.9|85724|85674|85721.8|85671.8|18
1630941080000|2021-09-06 15:11:20|85723.8|85673.8|85721.9|85671.9|85723.8|85673.8|85721.9|85671.9|11
1630941090000|2021-09-06 15:11:30|85722.1|85672.1|85704.5|85679.5|85722.5|85679.5|85702.8|85664.8|29
1630941100000|2021-09-06 15:11:40|85704|85679|85712.4|85662.4|85717.9|85679|85704|85662.4|28
1630941110000|2021-09-06 15:11:50|85713.1|85663.1|85702.1|85677.1|85716.9|85680.7|85702.1|85663.1|37
1630941120000|2021-09-06 15:12:00|85702.3|85677.3|85702.6|85677.6|85703.3|85678.3|85701.7|85676.7|27
1630941130000|2021-09-06 15:12:10|85701.4|85676.4|85701.2|85676.2|85702.4|85677.4|85700.3|85675.3|33
1630941140000|2021-09-06 15:12:20|85701.4|85676.4|85701.7|85676.7|85703.2|85678.2|85701|85676|27
1630941150000|2021-09-06 15:12:30|85701.2|85676.2|85702.1|85677.1|85702.1|85677.1|85701|85676|13
1630941160000|2021-09-06 15:12:40|85701.9|85676.9|85716.1|85666.1|85716.5|85678.4|85701.2|85665.2|23
1630941170000|2021-09-06 15:12:50|85715.8|85665.8|85716.7|85666.7|85716.7|85666.7|85715.3|85665.3|23
1630941180000|2021-09-06 15:13:00|85716.5|85666.5|85714.7|85664.7|85718.3|85668.3|85713.2|85663.2|26
1630941190000|2021-09-06 15:13:10|85714.6|85664.6|85716.2|85666.2|85717|85667|85714|85664|17
1630941200000|2021-09-06 15:13:20|85716.5|85666.5|85715.1|85665.1|85716.6|85666.6|85714.4|85664.4|39
1630941210000|2021-09-06 15:13:30|85715.4|85665.4|85716.2|85666.2|85716.5|85666.5|85714.4|85664.4|18
1630941220000|2021-09-06 15:13:40|85716.4|85666.4|85717.6|85667.6|85719.4|85669.4|85716.4|85666.4|22
1630941230000|2021-09-06 15:13:50|85718.5|85668.5|85718.1|85668.1|85719.1|85669.1|85718|85668|16
1630941240000|2021-09-06 15:14:00|85717.8|85667.8|85722.2|85672.2|85723.7|85673.7|85717.6|85667.6|19
1630941250000|2021-09-06 15:14:10|85721.9|85671.9|85716.2|85666.2|85721.9|85671.9|85716|85666|30
1630941260000|2021-09-06 15:14:20|85716.1|85666.1|85720.4|85670.4|85722.1|85672.1|85716.1|85666.1|28
1630941270000|2021-09-06 15:14:30|85719.8|85669.8|85716.5|85666.5|85720.4|85670.4|85716|85666|30
1630941280000|2021-09-06 15:14:40|85717|85667|85715.5|85665.5|85717.1|85667.1|85715.3|85665.3|31
1630941290000|2021-09-06 15:14:50|85715|85665|85718.2|85668.2|85718.7|85668.7|85714.7|85664.7|21
1630941300000|2021-09-06 15:15:00|85718.1|85668.1|85703.7|85678.7|85718.9|85678.9|85701.9|85665|37
1630941310000|2021-09-06 15:15:10|85704.2|85679.2|85717|85667|85717.6|85680.5|85704|85667|26
1630941320000|2021-09-06 15:15:20|85717.1|85667.1|85716.1|85666.1|85717.3|85667.3|85715.9|85665.9|19
1630941330000|2021-09-06 15:15:30|85716.2|85666.2|85718.5|85668.5|85719.7|85669.7|85716.2|85666.2|27
1630941340000|2021-09-06 15:15:40|85718.2|85668.2|85719.1|85669.1|85719.3|85669.3|85716.8|85666.8|22
1630941350000|2021-09-06 15:15:50|85719.4|85669.4|85719.7|85669.7|85720|85670|85719.2|85669.2|12
1630941360000|2021-09-06 15:16:00|85719.4|85669.4|85721.4|85671.4|85722.1|85672.1|85719.3|85669.3|22
1630941370000|2021-09-06 15:16:10|85721.7|85671.7|85716.7|85666.7|85722.5|85672.5|85716.7|85666.7|23
1630941380000|2021-09-06 15:16:20|85716.9|85666.9|85717.9|85667.9|85718.1|85668.1|85716.9|85666.9|19
1630941390000|2021-09-06 15:16:30|85718.2|85668.2|85718|85668|85718.4|85668.4|85718|85668|10
1630941400000|2021-09-06 15:16:40|85717.7|85667.7|85719.4|85669.4|85720.6|85670.6|85717.7|85667.7|27
1630941410000|2021-09-06 15:16:50|85719.6|85669.6|85719.2|85669.2|85719.9|85669.9|85718.6|85668.6|30
1630941420000|2021-09-06 15:17:00|85719.3|85669.3|85716.2|85666.2|85719.3|85669.3|85716|85666|35
1630941430000|2021-09-06 15:17:10|85716.1|85666.1|85716.4|85666.4|85716.9|85666.9|85716|85666|21
1630941440000|2021-09-06 15:17:20|85716.6|85666.6|85716.3|85666.3|85716.9|85666.9|85716.1|85666.1|15
1630941450000|2021-09-06 15:17:30|85716.1|85666.1|85712.3|85662.3|85717.1|85677.8|85698.9|85660.2|33
1630941460000|2021-09-06 15:17:40|85713.1|85663.1|85714.2|85664.2|85715.3|85678.4|85696.4|85658.8|37
1630941470000|2021-09-06 15:17:50|85713.8|85663.8|85713.7|85663.7|85714.2|85664.2|85712.9|85662.9|20
1630941480000|2021-09-06 15:18:00|85713.8|85663.8|85699.6|85674.6|85714.1|85676.3|85699|85662.5|46
1630941490000|2021-09-06 15:18:10|85699.8|85674.8|85712.5|85662.5|85712.5|85675.4|85697.3|85661.8|51
1630941500000|2021-09-06 15:18:20|85711.7|85661.7|85713.6|85663.6|85714.8|85664.8|85711.4|85661.4|44
1630941510000|2021-09-06 15:18:30|85714|85664|85714.4|85664.4|85714.7|85664.7|85713|85663|35
1630941520000|2021-09-06 15:18:40|85714.1|85664.1|85700.7|85675.7|85714.6|85675.9|85699.6|85661.7|26
1630941530000|2021-09-06 15:18:50|85700.4|85675.4|85700.8|85675.8|85700.9|85675.9|85699.6|85674.6|17
1630941540000|2021-09-06 15:19:00|85700.2|85675.2|85701.2|85676.2|85701.5|85676.5|85700.2|85675.2|25
1630941550000|2021-09-06 15:19:10|85701|85676|85698.2|85673.2|85701.7|85676.7|85695.9|85670.9|28
1630941560000|2021-09-06 15:19:20|85698.3|85673.3|85698.6|85673.6|85699.7|85674.7|85697.9|85672.9|26
1630941570000|2021-09-06 15:19:30|85698.3|85673.3|85694.2|85644.2|85702.5|85674.7|85693.8|85643.8|30
1630941580000|2021-09-06 15:19:40|85694.3|85644.3|85695.9|85645.9|85697.3|85647.3|85693|85643|35
1630941590000|2021-09-06 15:19:50|85695.4|85645.4|85697.5|85647.5|85697.8|85647.8|85695.4|85645.4|21
1630941600000|2021-09-06 15:20:00|85697.1|85647.1|85698|85648|85698.4|85648.4|85697|85647|28
1630941610000|2021-09-06 15:20:10|85697.9|85647.9|85698|85648|85698.8|85648.8|85696|85646|24
1630941620000|2021-09-06 15:20:20|85698.3|85648.3|85698.3|85648.3|85699.3|85649.3|85698.1|85648.1|18
1630941630000|2021-09-06 15:20:30|85698.6|85648.6|85701|85651|85701|85651|85697|85647|28
1630941640000|2021-09-06 15:20:40|85701.8|85651.8|85700.8|85650.8|85701.8|85651.8|85700|85650|26
1630941650000|2021-09-06 15:20:50|85700.7|85650.7|85701.1|85651.1|85701.2|85651.2|85700.6|85650.6|14
1630941660000|2021-09-06 15:21:00|85701|85651|85702.9|85652.9|85703.3|85653.3|85699.5|85649.5|28
1630941670000|2021-09-06 15:21:10|85702.7|85652.7|85701.7|85651.7|85703.1|85653.1|85700.8|85650.8|20
1630941680000|2021-09-06 15:21:20|85701.9|85651.9|85700.7|85650.7|85703.5|85653.5|85700.3|85650.3|25
1630941690000|2021-09-06 15:21:30|85700.5|85650.5|85701.5|85651.5|85701.5|85651.5|85700.3|85650.3|20
1630941700000|2021-09-06 15:21:40|85701.6|85651.6|85702.4|85652.4|85702.6|85652.6|85701.6|85651.6|20
1630941710000|2021-09-06 15:21:50|85702.2|85652.2|85701.9|85651.9|85702.3|85652.3|85701.4|85651.4|12
1630941720000|2021-09-06 15:22:00|85701.8|85651.8|85701.4|85651.4|85702.3|85652.3|85701.4|85651.4|13
1630941730000|2021-09-06 15:22:10|85701.8|85651.8|85701.5|85651.5|85702.4|85652.4|85701.2|85651.2|16
1630941740000|2021-09-06 15:22:20|85701.2|85651.2|85698.5|85648.5|85701.7|85651.7|85698.5|85648.5|27
1630941750000|2021-09-06 15:22:30|85698.6|85648.6|85699.3|85649.3|85699.5|85649.5|85697.9|85647.9|22
1630941760000|2021-09-06 15:22:40|85698.6|85648.6|85699.2|85649.2|85699.4|85649.4|85698.4|85648.4|23
1630941770000|2021-09-06 15:22:50|85698.9|85648.9|85699.3|85649.3|85699.7|85649.7|85698.7|85648.7|33
1630941780000|2021-09-06 15:23:00|85699.4|85649.4|85703.1|85653.1|85703.7|85653.7|85698.8|85648.8|42
1630941790000|2021-09-06 15:23:10|85703.5|85653.5|85704.5|85654.5|85704.9|85654.9|85702.8|85652.8|35
1630941800000|2021-09-06 15:23:20|85705.6|85655.6|85706.2|85656.2|85706.4|85656.4|85705.4|85655.4|35
1630941810000|2021-09-06 15:23:30|85706.1|85656.1|85706|85656|85706.6|85656.6|85705.3|85655.3|25
1630941820000|2021-09-06 15:23:40|85705.9|85655.9|85706.6|85656.6|85706.6|85656.6|85705.3|85655.3|15
1630941830000|2021-09-06 15:23:50|85706.9|85656.9|85706.4|85656.4|85706.9|85656.9|85706|85656|9
1630941840000|2021-09-06 15:24:00|85706.6|85656.6|85705.4|85655.4|85706.7|85656.7|85705.2|85655.2|16
1630941850000|2021-09-06 15:24:10|85705.3|85655.3|85706.1|85656.1|85706.2|85656.2|85705|85655|19
1630941860000|2021-09-06 15:24:20|85705.9|85655.9|85706.4|85656.4|85706.9|85656.9|85705.9|85655.9|14
1630941870000|2021-09-06 15:24:30|85706.1|85656.1|85709.8|85659.8|85709.8|85659.8|85706.1|85656.1|35
1630941880000|2021-09-06 15:24:40|85709.3|85659.3|85710.6|85660.6|85711.3|85661.3|85709.3|85659.3|30
1630941890000|2021-09-06 15:24:50|85710.3|85660.3|85705.5|85655.5|85710.6|85660.6|85705|85655|28
1630941900000|2021-09-06 15:25:00|85705.3|85655.3|85706|85656|85706.3|85656.3|85705.2|85655.2|22
1630941910000|2021-09-06 15:25:10|85705.9|85655.9|85708.3|85658.3|85709|85659|85705.6|85655.6|24
1630941920000|2021-09-06 15:25:20|85708.5|85658.5|85707.7|85657.7|85708.8|85658.8|85707.7|85657.7|23
1630941930000|2021-09-06 15:25:30|85707.6|85657.6|85708.1|85658.1|85708.7|85658.7|85707.6|85657.6|19
1630941940000|2021-09-06 15:25:40|85708.2|85658.2|85705.9|85655.9|85708.2|85658.2|85705.5|85655.5|31
1630941950000|2021-09-06 15:25:50|85706.3|85656.3|85706.9|85656.9|85708|85658|85706.1|85656.1|28
1630941960000|2021-09-06 15:26:00|85706|85656|85707.2|85657.2|85707.3|85657.3|85706|85656|15
1630941970000|2021-09-06 15:26:10|85707.3|85657.3|85706.9|85656.9|85707.4|85657.4|85706.5|85656.5|14
1630941980000|2021-09-06 15:26:20|85706.6|85656.6|85706.8|85656.8|85707|85657|85704|85654|30
1630941990000|2021-09-06 15:26:30|85707|85657|85705.9|85655.9|85707.3|85657.3|85705.3|85655.3|28
1630942000000|2021-09-06 15:26:40|85706.1|85656.1|85706.7|85656.7|85707|85657|85705.8|85655.8|19
1630942010000|2021-09-06 15:26:50|85706.6|85656.6|85711.8|85661.8|85712|85662|85706.6|85656.6|39
1630942020000|2021-09-06 15:27:00|85712.1|85662.1|85711|85661|85712.2|85662.2|85711|85661|28
1630942030000|2021-09-06 15:27:10|85710.9|85660.9|85711.1|85661.1|85711.5|85661.5|85710.9|85660.9|18
1630942040000|2021-09-06 15:27:20|85711.4|85661.4|85711.8|85661.8|85712.2|85662.2|85710.7|85660.7|32
1630942050000|2021-09-06 15:27:30|85711.9|85661.9|85711|85661|85711.9|85661.9|85710.1|85660.1|22
1630942060000|2021-09-06 15:27:40|85711.1|85661.1|85711.1|85661.1|85711.1|85661.1|85710.1|85660.1|15
1630942070000|2021-09-06 15:27:50|85711.3|85661.3|85710.8|85660.8|85711.3|85661.3|85710.6|85660.6|11
1630942080000|2021-09-06 15:28:00|85710.9|85660.9|85711.5|85661.5|85711.9|85661.9|85710.2|85660.2|21
1630942090000|2021-09-06 15:28:10|85711|85661|85710.9|85660.9|85711.4|85661.4|85710.1|85660.1|14
1630942100000|2021-09-06 15:28:20|85710.5|85660.5|85710.1|85660.1|85711.2|85661.2|85710.1|85660.1|18
1630942110000|2021-09-06 15:28:30|85709.9|85659.9|85710.4|85660.4|85711.3|85661.3|85709.9|85659.9|15
1630942120000|2021-09-06 15:28:40|85710.3|85660.3|85709|85659|85710.9|85660.9|85708.7|85658.7|20
1630942130000|2021-09-06 15:28:50|85709.2|85659.2|85708.1|85658.1|85709.7|85659.7|85707.6|85657.6|18
1630942140000|2021-09-06 15:29:00|85707.8|85657.8|85708.2|85658.2|85709.3|85659.3|85704.9|85654.9|34
1630942150000|2021-09-06 15:29:10|85707.8|85657.8|85707.1|85657.1|85708.4|85658.4|85707.1|85657.1|41
1630942160000|2021-09-06 15:29:20|85707.3|85657.3|85707.7|85657.7|85708.2|85658.2|85707.3|85657.3|28
1630942170000|2021-09-06 15:29:30|85707.8|85657.8|85710.5|85660.5|85714.6|85664.6|85707.4|85657.4|52
1630942180000|2021-09-06 15:29:40|85712.3|85662.3|85713|85663|85713.3|85663.3|85709.6|85659.6|44
1630942190000|2021-09-06 15:29:50|85713.1|85663.1|85713.3|85663.3|85713.4|85663.4|85712.5|85662.5|17
1630942200000|2021-09-06 15:30:00|85714.7|85664.7|85710.6|85660.6|85714.9|85664.9|85710.6|85660.6|35
1630942210000|2021-09-06 15:30:10|85710.5|85660.5|85708.9|85658.9|85710.9|85660.9|85707.9|85657.9|46
1630942220000|2021-09-06 15:30:20|85708.8|85658.8|85709.5|85659.5|85709.5|85659.5|85708.5|85658.5|15
1630942230000|2021-09-06 15:30:30|85709.2|85659.2|85709.4|85659.4|85709.6|85659.6|85708.1|85658.1|17
1630942240000|2021-09-06 15:30:40|85709.3|85659.3|85709.6|85659.6|85710.4|85660.4|85708.7|85658.7|23
1630942250000|2021-09-06 15:30:50|85709.5|85659.5|85697|85672|85710.1|85672.3|85697|85658.6|23
1630942260000|2021-09-06 15:31:00|85697.1|85672.1|85709.1|85659.1|85709.1|85672.1|85696.9|85658.6|16
1630942270000|2021-09-06 15:31:10|85708|85658|85701.6|85651.6|85708.9|85667.2|85692.1|85651.6|33
1630942280000|2021-09-06 15:31:20|85702.3|85652.3|85704.5|85654.5|85704.8|85654.8|85702.3|85652.3|20
1630942290000|2021-09-06 15:31:30|85704.6|85654.6|85700.9|85650.9|85704.6|85654.6|85700.9|85650.9|27
1630942300000|2021-09-06 15:31:40|85701.7|85651.7|85701.2|85651.2|85701.7|85664|85688.3|85651.2|19
1630942310000|2021-09-06 15:31:50|85701.4|85651.4|85700.5|85650.5|85702.2|85652.2|85700.3|85650.3|25
1630942320000|2021-09-06 15:32:00|85700.6|85650.6|85701.3|85651.3|85701.9|85651.9|85700.6|85650.6|24
1630942330000|2021-09-06 15:32:10|85701.4|85651.4|85701.3|85651.3|85701.7|85651.7|85700.7|85650.7|13
1630942340000|2021-09-06 15:32:20|85700.8|85650.8|85701.7|85651.7|85701.9|85651.9|85700.8|85650.8|17
1630942350000|2021-09-06 15:32:30|85702|85652|85689.2|85664.2|85702|85665.6|85688.8|85651.9|25
1630942360000|2021-09-06 15:32:40|85689|85664|85703.1|85653.1|85703.9|85664.8|85689|85651.1|20
1630942370000|2021-09-06 15:32:50|85703.3|85653.3|85690.7|85665.7|85703.9|85666.2|85690.4|85652.1|20
1630942380000|2021-09-06 15:33:00|85690.4|85665.4|85690.8|85665.8|85703.5|85666.7|85690.4|85652.6|28
1630942390000|2021-09-06 15:33:10|85691.8|85666.8|85692.4|85667.4|85692.4|85667.4|85691.6|85666.6|9
1630942400000|2021-09-06 15:33:20|85692.5|85667.5|85690.4|85665.4|85692.5|85667.5|85690.4|85665.4|14
1630942410000|2021-09-06 15:33:30|85691.3|85666.3|85691.4|85666.4|85692.6|85667.6|85690.6|85665.6|10
1630942420000|2021-09-06 15:33:40|85691.8|85666.8|85690.6|85665.6|85692.1|85667.1|85690.2|85665.2|14
1630942430000|2021-09-06 15:33:50|85690.8|85665.8|85689.6|85664.6|85691.8|85666.8|85688.5|85663.5|9
1630942440000|2021-09-06 15:34:00|85689.5|85664.5|85695.4|85645.4|85698.8|85665.3|85687.6|85644.3|30
1630942450000|2021-09-06 15:34:10|85695.7|85645.7|85696.4|85646.4|85696.4|85646.4|85694.7|85644.7|20
1630942460000|2021-09-06 15:34:20|85695.8|85645.8|85695.9|85645.9|85697.6|85647.6|85694.9|85644.9|23
1630942470000|2021-09-06 15:34:30|85695.8|85645.8|85693.9|85643.9|85696.2|85646.2|85693.6|85643.6|16
1630942480000|2021-09-06 15:34:40|85694.1|85644.1|85696|85646|85696.2|85646.2|85694.1|85644.1|28
1630942490000|2021-09-06 15:34:50|85695|85645|85695.1|85645.1|85695.6|85645.6|85693.5|85643.5|28
1630942500000|2021-09-06 15:35:00|85695.7|85645.7|85692.1|85642.1|85695.7|85645.7|85691.7|85641.7|38
1630942510000|2021-09-06 15:35:10|85692.7|85642.7|85693.6|85643.6|85694.2|85644.2|85692.7|85642.7|13
1630942520000|2021-09-06 15:35:20|85694|85644|85693.6|85643.6|85694|85644|85692.2|85642.2|20
1630942530000|2021-09-06 15:35:30|85693.7|85643.7|85692.2|85642.2|85694.8|85644.8|85692.2|85642.2|28
1630942540000|2021-09-06 15:35:40|85691.9|85641.9|85692.2|85642.2|85692.9|85642.9|85691.3|85641.3|23
1630942550000|2021-09-06 15:35:50|85692|85642|85692.5|85642.5|85693|85643|85691.4|85641.4|23
1630942560000|2021-09-06 15:36:00|85692.6|85642.6|85690.5|85640.5|85693.7|85643.7|85690|85640|33
1630942570000|2021-09-06 15:36:10|85689.9|85639.9|85690.5|85640.5|85691.8|85641.8|85689.9|85639.9|29
1630942580000|2021-09-06 15:36:20|85690.7|85640.7|85691.3|85641.3|85691.8|85641.8|85690.6|85640.6|22
1630942590000|2021-09-06 15:36:30|85691.2|85641.2|85689.8|85639.8|85691.2|85641.2|85689.8|85639.8|25
1630942600000|2021-09-06 15:36:40|85689.9|85639.9|85674.8|85649.8|85689.9|85650.9|85674.1|85638.4|24
1630942610000|2021-09-06 15:36:50|85674.6|85649.6|85689.4|85639.4|85690.4|85651.6|85674.6|85638.4|32
1630942620000|2021-09-06 15:37:00|85689|85639|85679.9|85654.9|85693|85654.9|85679.7|85639|45
1630942630000|2021-09-06 15:37:10|85679.2|85654.2|85689.1|85639.1|85692.8|85654.5|85679.1|85638.4|41
1630942640000|2021-09-06 15:37:20|85689|85639|85686.4|85636.4|85689.3|85639.3|85686.4|85636.4|20
1630942650000|2021-09-06 15:37:30|85685.6|85635.6|85685.9|85635.9|85687.1|85637.1|85684.9|85634.9|27
1630942660000|2021-09-06 15:37:40|85686.1|85636.1|85687.1|85637.1|85687.8|85637.8|85685.2|85635.2|36
1630942670000|2021-09-06 15:37:50|85686.7|85636.7|85685.9|85635.9|85686.8|85636.8|85685.1|85635.1|28
1630942680000|2021-09-06 15:38:00|85685.8|85635.8|85677.8|85627.8|85686.4|85636.4|85676.7|85626.7|35
1630942690000|2021-09-06 15:38:10|85677.7|85627.7|85677.3|85627.3|85678|85628|85676.4|85626.4|15
1630942700000|2021-09-06 15:38:20|85677.5|85627.5|85677.9|85627.9|85678.1|85628.1|85677.5|85627.5|10
1630942710000|2021-09-06 15:38:30|85678|85628|85678.9|85628.9|85678.9|85628.9|85676.4|85626.4|24
1630942720000|2021-09-06 15:38:40|85678.7|85628.7|85679|85629|85679|85629|85678.1|85628.1|23
1630942730000|2021-09-06 15:38:50|85678.7|85628.7|85678.6|85628.6|85679.4|85629.4|85677.7|85627.7|20
1630942740000|2021-09-06 15:39:00|85678.9|85628.9|85678.8|85628.8|85679.2|85629.2|85678|85628|26
1630942750000|2021-09-06 15:39:10|85679.2|85629.2|85680.4|85630.4|85680.8|85630.8|85678.8|85628.8|19
1630942760000|2021-09-06 15:39:20|85680.3|85630.3|85679.9|85629.9|85680.7|85630.7|85679|85629|19
1630942770000|2021-09-06 15:39:30|85680|85630|85680|85630|85680.3|85630.3|85679.5|85629.5|18
1630942780000|2021-09-06 15:39:40|85680.1|85630.1|85672.5|85622.5|85680.4|85630.4|85672|85622|27
1630942790000|2021-09-06 15:39:50|85667.2|85617.2|85664.2|85614.2|85670.7|85620.8|85644.9|85608.8|60
1630942800000|2021-09-06 15:40:00|85664.9|85614.9|85664.7|85614.7|85665.1|85615.1|85662.3|85612.3|43
1630942810000|2021-09-06 15:40:10|85664.4|85614.4|85665.6|85615.6|85665.6|85615.6|85664.1|85614.1|27
1630942820000|2021-09-06 15:40:20|85665.8|85615.8|85665.8|85615.8|85666.5|85616.5|85665.4|85615.4|21
1630942830000|2021-09-06 15:40:30|85666|85616|85666.3|85616.3|85666.3|85616.3|85665.1|85615.1|11
1630942840000|2021-09-06 15:40:40|85666.5|85616.5|85665.8|85615.8|85667|85617|85665.2|85615.2|15
1630942850000|2021-09-06 15:40:50|85665.5|85615.5|85666.8|85616.8|85666.8|85616.8|85665.5|85615.5|21
1630942860000|2021-09-06 15:41:00|85666.3|85616.3|85662.3|85612.3|85666.3|85616.3|85662.2|85612.2|32
1630942870000|2021-09-06 15:41:10|85661.7|85611.7|85661.9|85611.9|85663.2|85613.2|85660.5|85610.5|30
1630942880000|2021-09-06 15:41:20|85661.6|85611.6|85661.8|85611.8|85662.5|85612.5|85660.1|85610.1|32
1630942890000|2021-09-06 15:41:30|85661.5|85611.5|85662.6|85612.6|85662.6|85612.6|85661.2|85611.2|29
1630942900000|2021-09-06 15:41:40|85662.7|85612.7|85663.6|85613.6|85665.7|85615.7|85662.7|85612.7|31
1630942910000|2021-09-06 15:41:50|85664|85614|85662.7|85612.7|85664|85614|85662.7|85612.7|22
1630942920000|2021-09-06 15:42:00|85663.2|85613.2|85663.4|85613.4|85663.6|85613.6|85662.8|85612.8|18
1630942930000|2021-09-06 15:42:10|85663.5|85613.5|85661.3|85611.3|85663.5|85613.5|85660.8|85610.8|21
1630942940000|2021-09-06 15:42:20|85661.8|85611.8|85661.4|85611.4|85662.2|85612.2|85660.5|85610.5|36
1630942950000|2021-09-06 15:42:30|85660.5|85610.5|85661.8|85611.8|85661.9|85611.9|85660.3|85610.3|23
1630942960000|2021-09-06 15:42:40|85661.9|85611.9|85661.2|85611.2|85662.7|85612.7|85660.7|85610.7|15
1630942970000|2021-09-06 15:42:50|85661.9|85611.9|85661.6|85611.6|85662.2|85612.2|85661.6|85611.6|15
1630942980000|2021-09-06 15:43:00|85661.8|85611.8|85661.7|85611.7|85662.2|85612.2|85661.5|85611.5|6
1630942990000|2021-09-06 15:43:10|85661.9|85611.9|85650.5|85625.5|85662.5|85625.5|85649.6|85611.8|11
1630943000000|2021-09-06 15:43:20|85650.3|85625.3|85663.3|85613.3|85663.8|85625.3|85650.2|85613.1|8
1630943010000|2021-09-06 15:43:30|85663.4|85613.4|85661.3|85611.3|85663.8|85613.8|85660.8|85610.8|12
1630943020000|2021-09-06 15:43:40|85660.5|85610.5|85658.4|85608.4|85661.1|85611.1|85657.5|85607.5|45
1630943030000|2021-09-06 15:43:50|85658.1|85608.1|85664.6|85614.6|85665.5|85615.5|85656.7|85606.7|40
1630943040000|2021-09-06 15:44:00|85665.1|85615.1|85664.5|85614.5|85665.2|85615.2|85664.4|85614.4|17
1630943050000|2021-09-06 15:44:10|85664.4|85614.4|85663.9|85613.9|85664.6|85614.6|85663.9|85613.9|9
1630943060000|2021-09-06 15:44:20|85663.8|85613.8|85664.5|85614.5|85664.6|85614.6|85663.6|85613.6|15
1630943070000|2021-09-06 15:44:30|85663.9|85613.9|85659.5|85609.5|85664|85614|85659|85609|37
1630943080000|2021-09-06 15:44:40|85659.8|85609.8|85659.2|85609.2|85659.9|85609.9|85658.6|85608.6|26
1630943090000|2021-09-06 15:44:50|85658.8|85608.8|85659.7|85609.7|85661|85611|85658.8|85608.8|23
1630943100000|2021-09-06 15:45:00|85659.8|85609.8|85659.8|85609.8|85660.2|85610.2|85659.2|85609.2|21
1630943110000|2021-09-06 15:45:10|85660|85610|85659.6|85609.6|85660.3|85610.3|85659.2|85609.2|19
1630943120000|2021-09-06 15:45:20|85660.1|85610.1|85662.1|85612.1|85662.1|85612.1|85659.4|85609.4|27
1630943130000|2021-09-06 15:45:30|85661.6|85611.6|85661.6|85611.6|85662.7|85612.7|85660.6|85610.6|23
1630943140000|2021-09-06 15:45:40|85661.7|85611.7|85664|85614|85666|85616|85661.7|85611.7|31
1630943150000|2021-09-06 15:45:50|85664.1|85614.1|85664.7|85614.7|85665|85615|85664|85614|15
1630943160000|2021-09-06 15:46:00|85664.8|85614.8|85661.9|85611.9|85664.8|85614.8|85660.5|85610.5|30
1630943170000|2021-09-06 15:46:10|85664.2|85614.2|85661.8|85611.8|85664.2|85614.2|85661.4|85611.4|19
1630943180000|2021-09-06 15:46:20|85663|85613|85662|85612|85663.3|85613.3|85661.6|85611.6|28
1630943190000|2021-09-06 15:46:30|85662.3|85612.3|85663.3|85613.3|85663.4|85613.4|85662.3|85612.3|6
1630943200000|2021-09-06 15:46:40|85664.4|85614.4|85666.5|85616.5|85667.2|85617.2|85664.4|85614.4|18
1630943210000|2021-09-06 15:46:50|85666.8|85616.8|85664.7|85614.7|85666.8|85616.8|85663.7|85613.7|18
1630943220000|2021-09-06 15:47:00|85664.1|85614.1|85660.4|85610.4|85665|85615|85659|85609|34
1630943230000|2021-09-06 15:47:10|85661.5|85611.5|85661.5|85611.5|85662.1|85612.1|85660.1|85610.1|22
1630943240000|2021-09-06 15:47:20|85661.9|85611.9|85662.7|85612.7|85662.7|85612.7|85658.4|85608.4|28
1630943250000|2021-09-06 15:47:30|85661.3|85611.3|85663.4|85613.4|85663.4|85613.4|85661.3|85611.3|26
1630943260000|2021-09-06 15:47:40|85661.4|85611.4|85661.7|85611.7|85663|85613|85661.4|85611.4|16
1630943270000|2021-09-06 15:47:50|85661.6|85611.6|85663.2|85613.2|85663.2|85613.2|85661.4|85611.4|12
1630943280000|2021-09-06 15:48:00|85662|85612|85660.9|85610.9|85663.2|85613.2|85660.6|85610.6|15
1630943290000|2021-09-06 15:48:10|85662.1|85612.1|85662.2|85612.2|85662.4|85612.4|85660.7|85610.7|18
1630943300000|2021-09-06 15:48:20|85661.4|85611.4|85661.6|85611.6|85662|85612|85661.4|85611.4|11
1630943310000|2021-09-06 15:48:30|85661.7|85611.7|85664.7|85614.7|85665.1|85615.1|85661.7|85611.7|20
1630943320000|2021-09-06 15:48:40|85664.8|85614.8|85670.4|85620.4|85672.7|85622.7|85664.8|85614.8|46
1630943330000|2021-09-06 15:48:50|85671|85621|85663.2|85613.2|85671|85621|85663|85613|27
1630943340000|2021-09-06 15:49:00|85663.6|85613.6|85663.6|85613.6|85666|85616|85662.8|85612.8|22
1630943350000|2021-09-06 15:49:10|85663.5|85613.5|85664.9|85614.9|85664.9|85614.9|85662.3|85612.3|29
1630943360000|2021-09-06 15:49:20|85664.8|85614.8|85666.8|85616.8|85668.5|85618.5|85663.2|85613.2|35
1630943370000|2021-09-06 15:49:30|85667.1|85617.1|85666.8|85616.8|85668.2|85618.2|85666.7|85616.7|17
1630943380000|2021-09-06 15:49:40|85667.2|85617.2|85668.9|85618.9|85670|85620|85666.7|85616.7|26
1630943390000|2021-09-06 15:49:50|85667.7|85617.7|85653.8|85628.8|85670.9|85630.6|85653.8|85617.7|37
1630943400000|2021-09-06 15:50:00|85653|85628|85655.7|85630.7|85656.5|85631.5|85652.7|85627.7|28
1630943410000|2021-09-06 15:50:10|85656|85631|85668.5|85618.5|85668.6|85631|85655.3|85617.4|13
1630943420000|2021-09-06 15:50:20|85668.7|85618.7|85666.4|85616.4|85668.7|85618.7|85666.4|85616.4|14
1630943430000|2021-09-06 15:50:30|85666.7|85616.7|85671.8|85621.8|85672.8|85622.8|85666.6|85616.6|39
1630943440000|2021-09-06 15:50:40|85672.3|85622.3|85669.8|85619.8|85673.1|85623.1|85669.2|85619.2|24
1630943450000|2021-09-06 15:50:50|85669.7|85619.7|85669.2|85619.2|85670|85620|85668.6|85618.6|19
1630943460000|2021-09-06 15:51:00|85669.5|85619.5|85666.2|85616.2|85669.9|85619.9|85665.4|85615.4|26
1630943470000|2021-09-06 15:51:10|85665.7|85615.7|85667.1|85617.1|85667.2|85617.2|85665.7|85615.7|18
1630943480000|2021-09-06 15:51:20|85666.5|85616.5|85666.8|85616.8|85666.8|85616.8|85665.8|85615.8|15
1630943490000|2021-09-06 15:51:30|85667|85617|85666.4|85616.4|85667.1|85617.1|85666|85616|18
1630943500000|2021-09-06 15:51:40|85666.5|85616.5|85667.2|85617.2|85668.6|85618.6|85666.1|85616.1|20
1630943510000|2021-09-06 15:51:50|85667|85617|85665.1|85615.1|85667.1|85617.1|85664.2|85614.2|34
1630943520000|2021-09-06 15:52:00|85664.8|85614.8|85665.9|85615.9|85666.5|85616.5|85664.8|85614.8|25
1630943530000|2021-09-06 15:52:10|85665.7|85615.7|85665.4|85615.4|85666.5|85616.5|85665|85615|20
1630943540000|2021-09-06 15:52:20|85665.5|85615.5|85666|85616|85666|85616|85665.3|85615.3|11
1630943550000|2021-09-06 15:52:30|85664.9|85614.9|85665.7|85615.7|85665.7|85615.7|85663.7|85613.7|28
1630943560000|2021-09-06 15:52:40|85665.5|85615.5|85664.5|85614.5|85666.3|85616.3|85663.9|85613.9|20
1630943570000|2021-09-06 15:52:50|85664.4|85614.4|85666.6|85616.6|85667.1|85617.1|85664.4|85614.4|15
1630943580000|2021-09-06 15:53:00|85666.5|85616.5|85667.5|85617.5|85667.9|85617.9|85665.6|85615.6|30
1630943590000|2021-09-06 15:53:10|85668|85618|85668.5|85618.5|85669.7|85619.7|85668|85618|22
1630943600000|2021-09-06 15:53:20|85668.8|85618.8|85674.6|85624.6|85675.4|85625.4|85668.3|85618.3|44
1630943610000|2021-09-06 15:53:30|85674.9|85624.9|85673.5|85623.5|85675.5|85625.5|85673.5|85623.5|27
1630943620000|2021-09-06 15:53:40|85673.6|85623.6|85673.3|85623.3|85674.9|85624.9|85673.3|85623.3|25
1630943630000|2021-09-06 15:53:50|85673.4|85623.4|85672|85622|85673.4|85623.4|85670.1|85620.1|29
1630943640000|2021-09-06 15:54:00|85671.6|85621.6|85674.6|85624.6|85675.7|85625.7|85670.2|85620.2|31
1630943650000|2021-09-06 15:54:10|85674.9|85624.9|85675.7|85625.7|85675.7|85625.7|85673.7|85623.7|23
1630943660000|2021-09-06 15:54:20|85675.3|85625.3|85674.8|85624.8|85675.7|85625.7|85674.3|85624.3|12
1630943670000|2021-09-06 15:54:30|85674.5|85624.5|85672.6|85622.6|85674.5|85624.5|85671.8|85621.8|17
1630943680000|2021-09-06 15:54:40|85673.1|85623.1|85671.5|85621.5|85674.6|85624.6|85671.5|85621.5|27
1630943690000|2021-09-06 15:54:50|85671.4|85621.4|85670.2|85620.2|85671.4|85621.4|85669.3|85619.3|25
1630943700000|2021-09-06 15:55:00|85669.9|85619.9|85669|85619|85670.3|85620.3|85668.6|85618.6|27
1630943710000|2021-09-06 15:55:10|85669.2|85619.2|85668.2|85618.2|85669.3|85619.3|85667.5|85617.5|17
1630943720000|2021-09-06 15:55:20|85668.1|85618.1|85668.5|85618.5|85668.7|85618.7|85668.1|85618.1|21
1630943730000|2021-09-06 15:55:30|85668.6|85618.6|85668.1|85618.1|85668.8|85618.8|85668.1|85618.1|8
1630943740000|2021-09-06 15:55:40|85668.4|85618.4|85669|85619|85669.5|85619.5|85668.3|85618.3|9
1630943750000|2021-09-06 15:55:50|85669.4|85619.4|85668.8|85618.8|85669.4|85619.4|85668|85618|24
1630943760000|2021-09-06 15:56:00|85668.6|85618.6|85669.8|85619.8|85672|85622|85668.2|85618.2|25
1630943770000|2021-09-06 15:56:10|85669.7|85619.7|85669.2|85619.2|85670|85620|85668.7|85618.7|11
1630943780000|2021-09-06 15:56:20|85669.4|85619.4|85669.6|85619.6|85670.8|85620.8|85669.3|85619.3|22
1630943790000|2021-09-06 15:56:30|85669.7|85619.7|85668.8|85618.8|85669.7|85619.7|85668.8|85618.8|13
1630943800000|2021-09-06 15:56:40|85669|85619|85667.2|85617.2|85669.9|85619.9|85667.2|85617.2|33
1630943810000|2021-09-06 15:56:50|85667.9|85617.9|85668.2|85618.2|85668.6|85618.6|85665.9|85615.9|33
1630943820000|2021-09-06 15:57:00|85668.5|85618.5|85668|85618|85669.6|85619.6|85667.7|85617.7|17
1630943830000|2021-09-06 15:57:10|85667.9|85617.9|85667.4|85617.4|85669.3|85619.3|85667|85617|22
1630943840000|2021-09-06 15:57:20|85667.3|85617.3|85666.6|85616.6|85668.4|85618.4|85666.6|85616.6|21
1630943850000|2021-09-06 15:57:30|85667.2|85617.2|85663.3|85613.3|85667.3|85617.3|85663.3|85613.3|31
1630943860000|2021-09-06 15:57:40|85664.2|85614.2|85664|85614|85665.4|85615.4|85662.9|85612.9|32
1630943870000|2021-09-06 15:57:50|85664.3|85614.3|85666.3|85616.3|85666.3|85616.3|85663.2|85613.2|23
1630943880000|2021-09-06 15:58:00|85666.7|85616.7|85664.1|85614.1|85666.7|85616.7|85662.7|85612.7|43
1630943890000|2021-09-06 15:58:10|85664|85614|85662|85612|85664.2|85614.2|85661.8|85611.8|26
1630943900000|2021-09-06 15:58:20|85661.3|85611.3|85662.1|85612.1|85662.9|85612.9|85660.7|85610.7|17
1630943910000|2021-09-06 15:58:30|85661.4|85611.4|85663|85613|85663.3|85613.3|85661.4|85611.4|23
1630943920000|2021-09-06 15:58:40|85663.5|85613.5|85665.6|85615.6|85665.7|85615.7|85662.9|85612.9|24
1630943930000|2021-09-06 15:58:50|85665.3|85615.3|85666.1|85616.1|85666.2|85616.2|85664.3|85614.3|16
1630943940000|2021-09-06 15:59:00|85665.9|85615.9|85661.9|85611.9|85666.1|85626.5|85650.7|85611.6|30
1630943950000|2021-09-06 15:59:10|85663.7|85613.7|85662.5|85612.5|85664.4|85614.4|85661.5|85611.5|20
1630943960000|2021-09-06 15:59:20|85662.4|85612.4|85662.6|85612.6|85663.6|85613.6|85661.5|85611.5|24
1630943970000|2021-09-06 15:59:30|85662.5|85612.5|85662.1|85612.1|85663.1|85613.1|85662.1|85612.1|17
1630943980000|2021-09-06 15:59:40|85661.7|85611.7|85663.5|85613.5|85663.6|85613.6|85661.2|85611.2|21
1630943990000|2021-09-06 15:59:50|85663.6|85613.6|85664.1|85614.1|85664.8|85614.8|85662.6|85612.6|20
1630944000000|2021-09-06 16:00:00|85663.9|85613.9|85665.5|85615.5|85666|85616|85663|85613|41
1630944010000|2021-09-06 16:00:10|85665.7|85615.7|85668.2|85618.2|85669.2|85619.2|85665.2|85615.2|32
1630944020000|2021-09-06 16:00:20|85668.7|85618.7|85668.9|85618.9|85669.1|85619.1|85668.6|85618.6|14
1630944030000|2021-09-06 16:00:30|85669.1|85619.1|85669.5|85619.5|85669.6|85619.6|85667.9|85617.9|12
1630944040000|2021-09-06 16:00:40|85669.6|85619.6|85669|85619|85669.6|85619.6|85668.9|85618.9|13
1630944050000|2021-09-06 16:00:50|85669.3|85619.3|85668.9|85618.9|85669.6|85619.6|85668.6|85618.6|16
1630944060000|2021-09-06 16:01:00|85668.8|85618.8|85665.3|85615.3|85668.9|85618.9|85663.6|85613.6|28
1630944070000|2021-09-06 16:01:10|85665.4|85615.4|85664.9|85614.9|85665.4|85615.4|85663.9|85613.9|33
1630944080000|2021-09-06 16:01:20|85665.1|85615.1|85664.7|85614.7|85665.3|85615.3|85664.6|85614.6|19
1630944090000|2021-09-06 16:01:30|85664.2|85614.2|85665.5|85615.5|85666|85616|85663.6|85613.6|29
1630944100000|2021-09-06 16:01:40|85666.1|85616.1|85664.8|85614.8|85666.7|85616.7|85664.8|85614.8|24
1630944110000|2021-09-06 16:01:50|85665.1|85615.1|85665|85615|85665.4|85615.4|85664.3|85614.3|13
1630944120000|2021-09-06 16:02:00|85665.3|85615.3|85665.8|85615.8|85666.3|85616.3|85665.3|85615.3|22
1630944130000|2021-09-06 16:02:10|85666|85616|85666.9|85616.9|85667.5|85617.5|85665.5|85615.5|23
1630944140000|2021-09-06 16:02:20|85665.9|85615.9|85664.4|85614.4|85667.1|85617.1|85664.3|85614.3|22
1630944150000|2021-09-06 16:02:30|85665.2|85615.2|85664.2|85614.2|85665.5|85615.5|85661.6|85611.6|31
1630944160000|2021-09-06 16:02:40|85664|85614|85664.3|85614.3|85664.4|85614.4|85663.4|85613.4|16
1630944170000|2021-09-06 16:02:50|85664.1|85614.1|85663.7|85613.7|85664.1|85614.1|85663.3|85613.3|8
1630944180000|2021-09-06 16:03:00|85665.2|85615.2|85670.7|85620.7|85670.8|85620.8|85664.9|85614.9|30
1630944190000|2021-09-06 16:03:10|85670.6|85620.6|85669.5|85619.5|85670.6|85620.6|85669|85619|13
1630944200000|2021-09-06 16:03:20|85669.4|85619.4|85669.6|85619.6|85669.6|85619.6|85669.1|85619.1|14
1630944210000|2021-09-06 16:03:30|85669.4|85619.4|85669|85619|85669.4|85619.4|85667.8|85617.8|11
1630944220000|2021-09-06 16:03:40|85669.6|85619.6|85670.4|85620.4|85670.7|85620.7|85669.6|85619.6|7
1630944230000|2021-09-06 16:03:50|85670.3|85620.3|85666.8|85616.8|85670.3|85620.3|85666.4|85616.4|12
1630944240000|2021-09-06 16:04:00|85666.5|85616.5|85665.9|85615.9|85666.5|85616.5|85665.5|85615.5|15
1630944250000|2021-09-06 16:04:10|85666|85616|85665.6|85615.6|85666.4|85616.4|85665|85615|18
1630944260000|2021-09-06 16:04:20|85666.1|85616.1|85669.8|85619.8|85669.8|85619.8|85666.1|85616.1|12
1630944270000|2021-09-06 16:04:30|85669.5|85619.5|85669.6|85619.6|85669.8|85619.8|85669.2|85619.2|20
1630944280000|2021-09-06 16:04:40|85669.7|85619.7|85669.8|85619.8|85670.1|85620.1|85669.7|85619.7|14
1630944290000|2021-09-06 16:04:50|85668.4|85618.4|85668|85618|85669.1|85619.1|85666.6|85616.6|26
1630944300000|2021-09-06 16:05:00|85668.5|85618.5|85668.1|85618.1|85668.9|85618.9|85667.4|85617.4|19
1630944310000|2021-09-06 16:05:10|85667.9|85617.9|85667.6|85617.6|85669.8|85619.8|85667.4|85617.4|23
1630944320000|2021-09-06 16:05:20|85667.5|85617.5|85669.3|85619.3|85669.3|85619.3|85667.5|85617.5|16
1630944330000|2021-09-06 16:05:30|85668.8|85618.8|85666.8|85616.8|85669.2|85619.2|85665.8|85615.8|30
1630944340000|2021-09-06 16:05:40|85667.2|85617.2|85668.3|85618.3|85669|85619|85667.2|85617.2|23
1630944350000|2021-09-06 16:05:50|85668.2|85618.2|85665.8|85615.8|85669.2|85619.2|85665.5|85615.5|30
1630944360000|2021-09-06 16:06:00|85665.7|85615.7|85665.8|85615.8|85667.2|85617.2|85665.1|85615.1|28
1630944370000|2021-09-06 16:06:10|85666.1|85616.1|85667.1|85617.1|85667.9|85617.9|85664.9|85614.9|22
1630944380000|2021-09-06 16:06:20|85666.3|85616.3|85664.7|85614.7|85667|85617|85664.7|85614.7|30
1630944390000|2021-09-06 16:06:30|85665|85615|85664.9|85614.9|85665|85615|85664|85614|9
1630944400000|2021-09-06 16:06:40|85665.2|85615.2|85666.6|85616.6|85666.6|85616.6|85664.2|85614.2|19
1630944410000|2021-09-06 16:06:50|85666.7|85616.7|85668.6|85618.6|85671.4|85621.4|85666.7|85616.7|13
1630944420000|2021-09-06 16:07:00|85668.8|85618.8|85667.4|85617.4|85669.2|85619.2|85665.9|85615.9|17
1630944430000|2021-09-06 16:07:10|85670.4|85620.4|85670.1|85620.1|85671.4|85621.4|85667.1|85617.1|11
1630944440000|2021-09-06 16:07:20|85667.7|85617.7|85667.6|85617.6|85670.3|85620.3|85666.7|85616.7|17
1630944450000|2021-09-06 16:07:30|85667.3|85617.3|85666.3|85616.3|85669.5|85619.5|85664.6|85614.6|28
1630944460000|2021-09-06 16:07:40|85665.3|85615.3|85665.8|85615.8|85667|85617|85665.3|85615.3|16
1630944470000|2021-09-06 16:07:50|85666.4|85616.4|85671.6|85621.6|85671.6|85621.6|85665.5|85615.5|10
1630944480000|2021-09-06 16:08:00|85670.8|85620.8|85668.8|85618.8|85670.8|85620.8|85668.3|85618.3|14
1630944490000|2021-09-06 16:08:10|85668.7|85618.7|85664.9|85614.9|85668.9|85618.9|85664.7|85614.7|21
1630944500000|2021-09-06 16:08:20|85665.3|85615.3|85665.4|85615.4|85666.1|85616.1|85664.9|85614.9|14
1630944510000|2021-09-06 16:08:30|85664.6|85614.6|85662.2|85612.2|85665.3|85615.3|85661.3|85611.3|32
1630944520000|2021-09-06 16:08:40|85662.3|85612.3|85662.8|85612.8|85663|85613|85661.5|85611.5|14
1630944530000|2021-09-06 16:08:50|85662.7|85612.7|85659.7|85609.7|85663.2|85613.2|85659.1|85609.1|34
1630944540000|2021-09-06 16:09:00|85660.2|85610.2|85660.6|85610.6|85661.4|85611.4|85659.3|85609.3|28
1630944550000|2021-09-06 16:09:10|85660.8|85610.8|85662.4|85612.4|85662.5|85612.5|85660.2|85610.2|40
1630944560000|2021-09-06 16:09:20|85662.5|85612.5|85661.9|85611.9|85663.4|85613.4|85660.9|85610.9|16
1630944570000|2021-09-06 16:09:30|85662.1|85612.1|85662.1|85612.1|85662.9|85612.9|85661.2|85611.2|16
1630944580000|2021-09-06 16:09:40|85662.4|85612.4|85662.7|85612.7|85662.7|85612.7|85660.9|85610.9|18
1630944590000|2021-09-06 16:09:50|85661.4|85611.4|85660.5|85610.5|85662.4|85612.4|85656.9|85606.9|42
1630944600000|2021-09-06 16:10:00|85661.1|85611.1|85661.8|85611.8|85661.8|85611.8|85660.7|85610.7|20
1630944610000|2021-09-06 16:10:10|85661.9|85611.9|85660.5|85610.5|85661.9|85611.9|85660.1|85610.1|19
1630944620000|2021-09-06 16:10:20|85660.4|85610.4|85677.8|85627.8|85677.8|85627.8|85660.3|85610.3|47
1630944630000|2021-09-06 16:10:30|85678.1|85628.1|85667.4|85617.4|85682.5|85632.5|85667.4|85617.4|45
1630944640000|2021-09-06 16:10:40|85667.6|85617.6|85669.8|85619.8|85670.5|85620.5|85667.6|85617.6|14
1630944650000|2021-09-06 16:10:50|85669.2|85619.2|85668.7|85618.7|85670.9|85620.9|85668.2|85618.2|17
1630944660000|2021-09-06 16:11:00|85669.2|85619.2|85666.5|85616.5|85669.2|85619.2|85663.9|85613.9|47
1630944670000|2021-09-06 16:11:10|85666.2|85616.2|85669.3|85619.3|85669.3|85619.3|85665.9|85615.9|34
1630944680000|2021-09-06 16:11:20|85669.9|85619.9|85669.1|85619.1|85671.2|85621.2|85668.2|85618.2|29
1630944690000|2021-09-06 16:11:30|85669.6|85619.6|85668.7|85618.7|85670.4|85620.4|85668.1|85618.1|19
1630944700000|2021-09-06 16:11:40|85668.8|85618.8|85671.4|85621.4|85671.4|85621.4|85667.5|85617.5|31
1630944710000|2021-09-06 16:11:50|85671.6|85621.6|85671|85621|85671.7|85621.7|85670.9|85620.9|19
1630944720000|2021-09-06 16:12:00|85670.8|85620.8|85670.6|85620.6|85671.2|85621.2|85669.7|85619.7|12
1630944730000|2021-09-06 16:12:10|85670.9|85620.9|85671.4|85621.4|85671.4|85621.4|85669.6|85619.6|21
1630944740000|2021-09-06 16:12:20|85670.6|85620.6|85670.5|85620.5|85671.2|85621.2|85669.8|85619.8|8
1630944750000|2021-09-06 16:12:30|85669.8|85619.8|85670.7|85620.7|85671.1|85621.1|85669.2|85619.2|30
1630944760000|2021-09-06 16:12:40|85670.9|85620.9|85671.8|85621.8|85672.9|85622.9|85670.3|85620.3|24
1630944770000|2021-09-06 16:12:50|85669.4|85619.4|85670.1|85620.1|85671.3|85621.3|85669.4|85619.4|15
1630944780000|2021-09-06 16:13:00|85670.5|85620.5|85670.2|85620.2|85671.3|85621.3|85669.8|85619.8|19
1630944790000|2021-09-06 16:13:10|85669.3|85619.3|85670.7|85620.7|85671.4|85621.4|85668.6|85618.6|13
1630944800000|2021-09-06 16:13:20|85670.9|85620.9|85669.7|85619.7|85671.1|85621.1|85668.9|85618.9|26
1630944810000|2021-09-06 16:13:30|85669.2|85619.2|85668.4|85618.4|85669.2|85619.2|85667.1|85617.1|29
1630944820000|2021-09-06 16:13:40|85668.1|85618.1|85668.1|85618.1|85668.3|85618.3|85666.2|85616.2|12
1630944830000|2021-09-06 16:13:50|85667.9|85617.9|85669.3|85619.3|85669.7|85619.7|85667.6|85617.6|18
1630944840000|2021-09-06 16:14:00|85669.4|85619.4|85669.9|85619.9|85671.4|85621.4|85668.7|85618.7|33
1630944850000|2021-09-06 16:14:10|85669.3|85619.3|85668.9|85618.9|85670.1|85620.1|85668.4|85618.4|13
1630944860000|2021-09-06 16:14:20|85668.6|85618.6|85663.7|85613.7|85669.7|85619.7|85663.2|85613.2|27
1630944870000|2021-09-06 16:14:30|85662.9|85612.9|85658.4|85608.4|85663.3|85613.3|85658.2|85608.2|47
1630944880000|2021-09-06 16:14:40|85658.1|85608.1|85657.4|85607.4|85659.1|85609.1|85656.8|85606.8|26
1630944890000|2021-09-06 16:14:50|85658.1|85608.1|85656.3|85606.3|85658.1|85608.1|85656.3|85606.3|24
1630944900000|2021-09-06 16:15:00|85656.5|85606.5|85653.4|85603.4|85657.6|85607.6|85653.4|85603.4|41
1630944910000|2021-09-06 16:15:10|85653.8|85603.8|85653.5|85603.5|85654.1|85604.1|85652.4|85602.4|21
1630944920000|2021-09-06 16:15:20|85653.2|85603.2|85653.3|85603.3|85654.1|85604.1|85652.7|85602.7|19
1630944930000|2021-09-06 16:15:30|85652.9|85602.9|85654.9|85604.9|85654.9|85604.9|85652.9|85602.9|18
1630944940000|2021-09-06 16:15:40|85657|85607|85654.3|85604.3|85657|85607|85652.5|85602.5|24
1630944950000|2021-09-06 16:15:50|85653.6|85603.6|85653.9|85603.9|85653.9|85603.9|85652.4|85602.4|14
1630944960000|2021-09-06 16:16:00|85654|85604|85653.4|85603.4|85654|85604|85652.8|85602.8|14
1630944970000|2021-09-06 16:16:10|85654|85604|85653.7|85603.7|85654.1|85604.1|85653.1|85603.1|15
1630944980000|2021-09-06 16:16:20|85653.5|85603.5|85651.4|85601.4|85653.5|85603.5|85651.4|85601.4|27
1630944990000|2021-09-06 16:16:30|85651.5|85601.5|85649.8|85599.8|85651.5|85601.5|85649.6|85599.6|22
1630945000000|2021-09-06 16:16:40|85649.2|85599.2|85651.7|85601.7|85652|85602|85649.2|85599.2|29
1630945010000|2021-09-06 16:16:50|85652|85602|85653.1|85603.1|85653.2|85603.2|85651.8|85601.8|24
1630945020000|2021-09-06 16:17:00|85653|85603|85650.1|85600.1|85654.1|85604.1|85649.7|85599.7|34
1630945030000|2021-09-06 16:17:10|85649.8|85599.8|85650|85600|85652.2|85602.2|85649.5|85599.5|25
1630945040000|2021-09-06 16:17:20|85650.3|85600.3|85649.9|85599.9|85651.4|85601.4|85649.2|85599.2|39
1630945050000|2021-09-06 16:17:30|85650.1|85600.1|85650.6|85600.6|85650.6|85600.6|85649.7|85599.7|28
1630945060000|2021-09-06 16:17:40|85650.4|85600.4|85646.9|85596.9|85651.1|85601.1|85644.4|85594.4|50
1630945070000|2021-09-06 16:17:50|85647.6|85597.6|85649|85599|85649|85599|85646.3|85596.3|38
1630945080000|2021-09-06 16:18:00|85648.9|85598.9|85648|85598|85649.5|85599.5|85647.5|85597.5|31
1630945090000|2021-09-06 16:18:10|85648.3|85598.3|85649.3|85599.3|85649.3|85599.3|85647.4|85597.4|24
1630945100000|2021-09-06 16:18:20|85648.9|85598.9|85648.4|85598.4|85649.7|85599.7|85647.8|85597.8|20
1630945110000|2021-09-06 16:18:30|85648.5|85598.5|85648.4|85598.4|85649.9|85599.9|85648|85598|31
1630945120000|2021-09-06 16:18:40|85649|85599|85645.3|85595.3|85649.8|85599.8|85644.7|85594.7|32
1630945130000|2021-09-06 16:18:50|85645.7|85595.7|85646.3|85596.3|85646.8|85596.8|85644.9|85594.9|37
1630945140000|2021-09-06 16:19:00|85646.4|85596.4|85648.8|85598.8|85649.2|85599.2|85645.1|85595.1|24
1630945150000|2021-09-06 16:19:10|85649|85599|85649.1|85599.1|85649.7|85599.7|85647|85597|36
1630945160000|2021-09-06 16:19:20|85649|85599|85648.5|85598.5|85649.4|85599.4|85648|85598|25
1630945170000|2021-09-06 16:19:30|85648.6|85598.6|85648.8|85598.8|85649|85599|85648|85598|26
1630945180000|2021-09-06 16:19:40|85648.5|85598.5|85654.9|85604.9|85654.9|85604.9|85648.4|85598.4|37
1630945190000|2021-09-06 16:19:50|85654.6|85604.6|85652.1|85602.1|85656.7|85606.7|85652.1|85602.1|38
1630945200000|2021-09-06 16:20:00|85652.5|85602.5|85653.8|85603.8|85653.8|85603.8|85652.4|85602.4|29
1630945210000|2021-09-06 16:20:10|85654|85604|85655.8|85605.8|85655.8|85605.8|85653.1|85603.1|31
1630945220000|2021-09-06 16:20:20|85655.3|85605.3|85656|85606|85656.5|85606.5|85655.3|85605.3|15
1630945230000|2021-09-06 16:20:30|85655.9|85605.9|85654.2|85604.2|85655.9|85605.9|85653|85603|31
1630945240000|2021-09-06 16:20:40|85653.6|85603.6|85654|85604|85654.3|85604.3|85650.5|85600.5|20
1630945250000|2021-09-06 16:20:50|85653.8|85603.8|85654.4|85604.4|85655|85605|85652.9|85602.9|24
1630945260000|2021-09-06 16:21:00|85654.5|85604.5|85655.1|85605.1|85655.9|85605.9|85654.5|85604.5|16
1630945270000|2021-09-06 16:21:10|85654|85604|85655.4|85605.4|85656.1|85606.1|85654|85604|21
1630945280000|2021-09-06 16:21:20|85655.3|85605.3|85650.9|85600.9|85656.8|85606.8|85650.7|85600.7|38
1630945290000|2021-09-06 16:21:30|85651.9|85601.9|85650.6|85600.6|85653.3|85603.3|85649.1|85599.1|34
1630945300000|2021-09-06 16:21:40|85649.8|85599.8|85648.6|85598.6|85650.5|85600.5|85648.2|85598.2|37
1630945310000|2021-09-06 16:21:50|85648.7|85598.7|85651.3|85601.3|85651.6|85601.6|85646.9|85596.9|43
1630945320000|2021-09-06 16:22:00|85650.6|85600.6|85651.7|85601.7|85652|85602|85650.6|85600.6|27
1630945330000|2021-09-06 16:22:10|85652.5|85602.5|85651.7|85601.7|85652.5|85602.5|85651.4|85601.4|19
1630945340000|2021-09-06 16:22:20|85651.3|85601.3|85652.9|85602.9|85653.4|85603.4|85649.4|85599.4|34
1630945350000|2021-09-06 16:22:30|85653.1|85603.1|85653.4|85603.4|85653.5|85603.5|85649.8|85599.8|42
1630945360000|2021-09-06 16:22:40|85653.6|85603.6|85651.6|85601.6|85654.3|85604.3|85650.9|85600.9|28
1630945370000|2021-09-06 16:22:50|85651.2|85601.2|85653.4|85603.4|85654|85604|85650.1|85600.1|32
1630945380000|2021-09-06 16:23:00|85653.3|85603.3|85655.2|85605.2|85655.2|85605.2|85652|85602|26
1630945390000|2021-09-06 16:23:10|85654.8|85604.8|85654.9|85604.9|85655.7|85605.7|85654.8|85604.8|14
1630945400000|2021-09-06 16:23:20|85655.1|85605.1|85657.3|85607.3|85658.7|85608.7|85654.5|85604.5|23
1630945410000|2021-09-06 16:23:30|85657.2|85607.2|85658.3|85608.3|85660.5|85610.5|85657.1|85607.1|26
1630945420000|2021-09-06 16:23:40|85657.9|85607.9|85657.7|85607.7|85659.8|85609.8|85657.6|85607.6|14
1630945430000|2021-09-06 16:23:50|85658.4|85608.4|85658.5|85608.5|85658.5|85608.5|85657.5|85607.5|18
1630945440000|2021-09-06 16:24:00|85658.7|85608.7|85656.6|85606.6|85661.9|85611.9|85655.1|85605.1|33
1630945450000|2021-09-06 16:24:10|85657.1|85607.1|85657.3|85607.3|85658.1|85608.1|85656|85606|42
1630945460000|2021-09-06 16:24:20|85657.2|85607.2|85657.5|85607.5|85658.3|85608.3|85656.9|85606.9|26
1630945470000|2021-09-06 16:24:30|85657.9|85607.9|85665.2|85615.2|85665.2|85615.2|85657.5|85607.5|40
1630945480000|2021-09-06 16:24:40|85664.7|85614.7|85669.4|85619.4|85672|85622|85664.7|85614.7|45
1630945490000|2021-09-06 16:24:50|85669.9|85619.9|85669.9|85619.9|85670.7|85620.7|85668.7|85618.7|36
1630945500000|2021-09-06 16:25:00|85669.6|85619.6|85668.5|85618.5|85669.6|85619.6|85668.1|85618.1|23
1630945510000|2021-09-06 16:25:10|85668.4|85618.4|85669|85619|85669.4|85619.4|85668.4|85618.4|11
1630945520000|2021-09-06 16:25:20|85668.7|85618.7|85671.4|85621.4|85671.7|85621.7|85668.5|85618.5|35
1630945530000|2021-09-06 16:25:30|85671.1|85621.1|85671.5|85621.5|85672.2|85622.2|85669.8|85619.8|25
1630945540000|2021-09-06 16:25:40|85671.7|85621.7|85673|85623|85673.4|85623.4|85671.2|85621.2|30
1630945550000|2021-09-06 16:25:50|85672.6|85622.6|85679.6|85629.6|85681.6|85631.6|85672.6|85622.6|36
1630945560000|2021-09-06 16:26:00|85679.5|85629.5|85679.7|85629.7|85680.2|85630.2|85678.9|85628.9|26
1630945570000|2021-09-06 16:26:10|85679.4|85629.4|85676.7|85626.7|85679.5|85629.5|85675.5|85625.5|28
1630945580000|2021-09-06 16:26:20|85676.3|85626.3|85675|85625|85678.9|85628.9|85675|85625|31
1630945590000|2021-09-06 16:26:30|85674.6|85624.6|85676.4|85626.4|85676.7|85626.7|85673.8|85623.8|21
1630945600000|2021-09-06 16:26:40|85676.9|85626.9|85677.9|85627.9|85677.9|85627.9|85676.2|85626.2|12
1630945610000|2021-09-06 16:26:50|85676.9|85626.9|85683.3|85633.3|85683.3|85633.3|85675.4|85625.4|34
1630945620000|2021-09-06 16:27:00|85682.8|85632.8|85682.4|85632.4|85683.6|85633.6|85682|85632|28
1630945630000|2021-09-06 16:27:10|85683.1|85633.1|85686.2|85636.2|85686.5|85636.5|85680.4|85630.4|35
1630945640000|2021-09-06 16:27:20|85686.9|85636.9|85686.5|85636.5|85688|85638|85684.6|85634.6|67
1630945650000|2021-09-06 16:27:30|85686.6|85636.6|85686.1|85636.1|85686.9|85636.9|85684.9|85634.9|25
1630945660000|2021-09-06 16:27:40|85686.4|85636.4|85686|85636|85687.9|85637.9|85685.3|85635.3|13
1630945670000|2021-09-06 16:27:50|85688.5|85638.5|85687.7|85637.7|85688.5|85638.5|85685.8|85635.8|16
1630945680000|2021-09-06 16:28:00|85688|85638|85688.8|85638.8|85690.5|85640.5|85687|85637|57
1630945690000|2021-09-06 16:28:10|85688.9|85638.9|85691.1|85641.1|85691.4|85641.4|85686.8|85636.8|59
1630945700000|2021-09-06 16:28:20|85692|85642|85692.5|85642.5|85693.5|85643.5|85691.6|85641.6|41
1630945710000|2021-09-06 16:28:30|85691.9|85641.9|85692.3|85642.3|85693.5|85643.5|85691.6|85641.6|39
1630945720000|2021-09-06 16:28:40|85693.8|85643.8|85695.3|85645.3|85696.2|85646.2|85693.6|85643.6|31
1630945730000|2021-09-06 16:28:50|85695.5|85645.5|85694.5|85644.5|85695.6|85645.6|85691.8|85641.8|17
1630945740000|2021-09-06 16:29:00|85695.2|85645.2|85692|85642|85695.6|85645.6|85689.3|85639.3|34
1630945750000|2021-09-06 16:29:10|85691.2|85641.2|85691.8|85641.8|85692.4|85642.4|85690.8|85640.8|44
1630945760000|2021-09-06 16:29:20|85691.9|85641.9|85693.8|85643.8|85694.3|85644.3|85690.8|85640.8|37
1630945770000|2021-09-06 16:29:30|85694|85644|85695.4|85645.4|85696.6|85646.6|85693.6|85643.6|31
1630945780000|2021-09-06 16:29:40|85694.2|85644.2|85696.7|85646.7|85696.7|85646.7|85693.9|85643.9|27
1630945790000|2021-09-06 16:29:50|85696.5|85646.5|85697.7|85647.7|85698.3|85648.3|85696.5|85646.5|39
1630945800000|2021-09-06 16:30:00|85698.1|85648.1|85702.4|85652.4|85703.5|85653.5|85698.1|85648.1|40
1630945810000|2021-09-06 16:30:10|85702.6|85652.6|85702.7|85652.7|85703.2|85653.2|85701.3|85651.3|38
1630945820000|2021-09-06 16:30:20|85702.8|85652.8|85698.8|85648.8|85702.8|85652.8|85698.3|85648.3|36
1630945830000|2021-09-06 16:30:30|85699|85649|85694.6|85644.6|85699.2|85649.2|85693.3|85643.3|43
1630945840000|2021-09-06 16:30:40|85691.8|85641.8|85692.7|85642.7|85695.5|85645.5|85691.8|85641.8|27
1630945850000|2021-09-06 16:30:50|85693|85643|85690.5|85640.5|85693|85643|85690.1|85640.1|43
1630945860000|2021-09-06 16:31:00|85690.4|85640.4|85690.8|85640.8|85692.2|85642.2|85690.3|85640.3|25
1630945870000|2021-09-06 16:31:10|85695.4|85645.4|85690.6|85640.6|85695.4|85645.4|85687.7|85637.7|47
1630945880000|2021-09-06 16:31:20|85690.3|85640.3|85691.8|85641.8|85692|85642|85687.7|85637.7|52
1630945890000|2021-09-06 16:31:30|85691.2|85641.2|85691.2|85641.2|85692.9|85642.9|85688.6|85638.6|45
1630945900000|2021-09-06 16:31:40|85690.7|85640.7|85691.3|85641.3|85693.8|85643.8|85687.3|85637.3|32
1630945910000|2021-09-06 16:31:50|85690.5|85640.5|85692.1|85642.1|85694.9|85644.9|85687.1|85637.1|40
1630945920000|2021-09-06 16:32:00|85692|85642|85689|85639|85692|85642|85685.2|85635.2|40
1630945930000|2021-09-06 16:32:10|85688.4|85638.4|85686.9|85636.9|85692.5|85642.5|85685.7|85635.7|48
1630945940000|2021-09-06 16:32:20|85686.1|85636.1|85689.4|85639.4|85690.3|85640.3|85686.1|85636.1|25
1630945950000|2021-09-06 16:32:30|85690.2|85640.2|85688.7|85638.7|85691.4|85641.4|85687.8|85637.8|27
1630945960000|2021-09-06 16:32:40|85688.5|85638.5|85686.5|85636.5|85690.2|85640.2|85683.9|85633.9|48
1630945970000|2021-09-06 16:32:50|85686.1|85636.1|85676.3|85626.3|85688.7|85638.7|85673.3|85623.3|39
1630945980000|2021-09-06 16:33:00|85674.5|85624.5|85671.8|85621.8|85677|85627|85669.5|85619.5|40
1630945990000|2021-09-06 16:33:10|85671.2|85621.2|85670.7|85620.7|85676.3|85626.3|85669.9|85619.9|41
1630946000000|2021-09-06 16:33:20|85670.2|85620.2|85670.6|85620.6|85671.2|85621.2|85669.6|85619.6|34
1630946010000|2021-09-06 16:33:30|85670.5|85620.5|85666.1|85616.1|85670.7|85620.7|85663.4|85613.4|50
1630946020000|2021-09-06 16:33:40|85665.4|85615.4|85665.5|85615.5|85667.1|85617.1|85664.3|85614.3|45
1630946030000|2021-09-06 16:33:50|85664.8|85614.8|85665.9|85615.9|85667.1|85617.1|85663.4|85613.4|57
1630946040000|2021-09-06 16:34:00|85667.2|85617.2|85666|85616|85667.2|85617.2|85662.2|85612.2|61
1630946050000|2021-09-06 16:34:10|85666.4|85616.4|85666.5|85616.5|85667.3|85617.3|85665.5|85615.5|29
1630946060000|2021-09-06 16:34:20|85665.6|85615.6|85664.9|85614.9|85666.3|85616.3|85664.9|85614.9|23
1630946070000|2021-09-06 16:34:30|85665.2|85615.2|85665.8|85615.8|85666.3|85616.3|85662.9|85612.9|37
1630946080000|2021-09-06 16:34:40|85666.6|85616.6|85663.9|85613.9|85666.6|85616.6|85662.9|85612.9|20
1630946090000|2021-09-06 16:34:50|85663.6|85613.6|85663.6|85613.6|85666.6|85616.6|85662.4|85612.4|46
1630946100000|2021-09-06 16:35:00|85663.9|85613.9|85663.5|85613.5|85665.7|85615.7|85663.3|85613.3|41
1630946110000|2021-09-06 16:35:10|85663.7|85613.7|85662.5|85612.5|85665.9|85615.9|85662.1|85612.1|63
1630946120000|2021-09-06 16:35:20|85662.2|85612.2|85656.8|85606.8|85663.8|85613.8|85655.5|85605.5|71
1630946130000|2021-09-06 16:35:30|85657.1|85607.1|85660.5|85610.5|85660.9|85610.9|85657.1|85607.1|36
1630946140000|2021-09-06 16:35:40|85660.1|85610.1|85662.8|85612.8|85664.5|85614.5|85659.3|85609.3|22
1630946150000|2021-09-06 16:35:50|85662.5|85612.5|85662|85612|85663.7|85613.7|85660.3|85610.3|12
1630946160000|2021-09-06 16:36:00|85662.3|85612.3|85657.7|85607.7|85662.3|85612.3|85657.6|85607.6|19
1630946170000|2021-09-06 16:36:10|85658.2|85608.2|85655.2|85605.2|85659.6|85609.6|85655.2|85605.2|41
1630946180000|2021-09-06 16:36:20|85655.4|85605.4|85657.6|85607.6|85657.9|85607.9|85655.4|85605.4|36
1630946190000|2021-09-06 16:36:30|85656.3|85606.3|85652.6|85602.6|85657.3|85607.3|85652.5|85602.5|44
1630946200000|2021-09-06 16:36:40|85652.8|85602.8|85649.8|85599.8|85653.6|85603.6|85648.9|85598.9|28
1630946210000|2021-09-06 16:36:50|85650.5|85600.5|85651.7|85601.7|85652.3|85602.3|85649.5|85599.5|19
1630946220000|2021-09-06 16:37:00|85651.1|85601.1|85649.3|85599.3|85651.8|85601.8|85647.6|85597.6|25
1630946230000|2021-09-06 16:37:10|85651.5|85601.5|85649.6|85599.6|85653.1|85603.1|85648.8|85598.8|13
1630946240000|2021-09-06 16:37:20|85648.7|85598.7|85649|85599|85650.9|85600.9|85648.7|85598.7|10
1630946250000|2021-09-06 16:37:30|85648.9|85598.9|85644.9|85594.9|85650.6|85600.6|85642.4|85592.4|31
1630946260000|2021-09-06 16:37:40|85642.9|85592.9|85641.7|85591.7|85643.1|85593.1|85640.9|85590.9|23
1630946270000|2021-09-06 16:37:50|85643.1|85593.1|85642.1|85592.1|85643.1|85593.1|85640.6|85590.6|25
1630946280000|2021-09-06 16:38:00|85641.4|85591.4|85641.6|85591.6|85643.2|85593.2|85641.4|85591.4|13
1630946290000|2021-09-06 16:38:10|85642.1|85592.1|85640.8|85590.8|85642.1|85592.1|85638.3|85588.3|26
1630946300000|2021-09-06 16:38:20|85640.1|85590.1|85639.7|85589.7|85640.8|85590.8|85637.5|85587.5|20
1630946310000|2021-09-06 16:38:30|85640.6|85590.6|85643|85593|85643.2|85593.2|85640.6|85590.6|11
1630946320000|2021-09-06 16:38:40|85642.9|85592.9|85643.5|85593.5|85644.9|85594.9|85642.9|85592.9|17
1630946330000|2021-09-06 16:38:50|85643.4|85593.4|85645.9|85595.9|85647.2|85597.2|85643.4|85593.4|29
1630946340000|2021-09-06 16:39:00|85646.3|85596.3|85648.8|85598.8|85649.1|85599.1|85646.2|85596.2|12
1630946350000|2021-09-06 16:39:10|85647.3|85597.3|85651.7|85601.7|85651.7|85601.7|85647.3|85597.3|22
1630946360000|2021-09-06 16:39:20|85651.8|85601.8|85652|85602|85652|85602|85651.3|85601.3|13
1630946370000|2021-09-06 16:39:30|85652.2|85602.2|85652.7|85602.7|85656.9|85606.9|85650.5|85600.5|31
1630946380000|2021-09-06 16:39:40|85654|85604|85653.7|85603.7|85655.7|85605.7|85653.2|85603.2|27
1630946390000|2021-09-06 16:39:50|85653.5|85603.5|85655.3|85605.3|85656.6|85606.6|85653.5|85603.5|33
1630946400000|2021-09-06 16:40:00|85655.2|85605.2|85656.6|85606.6|85657.4|85607.4|85653.8|85603.8|43
1630946410000|2021-09-06 16:40:10|85657.5|85607.5|85658.2|85608.2|85658.8|85608.8|85656.1|85606.1|31
1630946420000|2021-09-06 16:40:20|85658|85608|85655.2|85605.2|85658.5|85608.5|85655.2|85605.2|29
1630946430000|2021-09-06 16:40:30|85655|85605|85654.4|85604.4|85657.1|85607.1|85654.1|85604.1|41
1630946440000|2021-09-06 16:40:40|85654.3|85604.3|85660.8|85610.8|85661.9|85611.9|85654.2|85604.2|43
1630946450000|2021-09-06 16:40:50|85660.2|85610.2|85661.6|85611.6|85662.5|85612.5|85659.8|85609.8|40
1630946460000|2021-09-06 16:41:00|85661.4|85611.4|85662.7|85612.7|85663.1|85613.1|85661|85611|37
1630946470000|2021-09-06 16:41:10|85662.9|85612.9|85665|85615|85665.4|85615.4|85662.6|85612.6|33
1630946480000|2021-09-06 16:41:20|85665.3|85615.3|85662.2|85612.2|85666.7|85616.7|85661.4|85611.4|54
1630946490000|2021-09-06 16:41:30|85662.4|85612.4|85659|85609|85662.4|85612.4|85656.6|85606.6|55
1630946500000|2021-09-06 16:41:40|85658.7|85608.7|85653.8|85603.8|85658.7|85608.7|85653.8|85603.8|33
1630946510000|2021-09-06 16:41:50|85653.6|85603.6|85651.1|85601.1|85653.6|85603.6|85650.6|85600.6|16
1630946520000|2021-09-06 16:42:00|85650.6|85600.6|85649.7|85599.7|85651.1|85601.1|85649|85599|29
1630946530000|2021-09-06 16:42:10|85649.5|85599.5|85646.8|85596.8|85649.7|85599.7|85644|85594|17
1630946540000|2021-09-06 16:42:20|85641.8|85591.8|85644.7|85594.7|85645.4|85595.4|85641.8|85591.8|8
1630946550000|2021-09-06 16:42:30|85644|85594|85647.4|85597.4|85647.4|85597.4|85644|85594|6
1630946560000|2021-09-06 16:42:40|85646.9|85596.9|85646.8|85596.8|85647|85597|85644.9|85594.9|14
1630946570000|2021-09-06 16:42:50|85646.6|85596.6|85647.2|85597.2|85650.6|85600.6|85642.7|85592.7|22
1630946580000|2021-09-06 16:43:00|85646.8|85596.8|85656.1|85606.1|85657.1|85607.1|85646.8|85596.8|30
1630946590000|2021-09-06 16:43:10|85656.8|85606.8|85657.2|85607.2|85659.6|85609.6|85654.5|85604.5|54
1630946600000|2021-09-06 16:43:20|85657.4|85607.4|85658.6|85608.6|85661.1|85611.1|85654.7|85604.7|45
1630946610000|2021-09-06 16:43:30|85657.4|85607.4|85659.5|85609.5|85659.7|85609.7|85656.2|85606.2|29
1630946620000|2021-09-06 16:43:40|85659.4|85609.4|85656.7|85606.7|85660.7|85610.7|85656.6|85606.6|27
1630946630000|2021-09-06 16:43:50|85656.9|85606.9|85656.5|85606.5|85657.1|85607.1|85655.6|85605.6|20
1630946640000|2021-09-06 16:44:00|85656|85606|85657.4|85607.4|85658|85608|85655.3|85605.3|20
1630946650000|2021-09-06 16:44:10|85657.2|85607.2|85656.8|85606.8|85657.6|85607.6|85656.3|85606.3|14
1630946660000|2021-09-06 16:44:20|85656.5|85606.5|85655.6|85605.6|85659.2|85609.2|85655.6|85605.6|22
1630946670000|2021-09-06 16:44:30|85655.8|85605.8|85657.4|85607.4|85658.5|85608.5|85655.5|85605.5|43
1630946680000|2021-09-06 16:44:40|85657|85607|85657.3|85607.3|85658|85608|85656.4|85606.4|33
1630946690000|2021-09-06 16:44:50|85656.8|85606.8|85656.5|85606.5|85658.9|85608.9|85655.8|85605.8|47
1630946700000|2021-09-06 16:45:00|85657.1|85607.1|85658.8|85608.8|85659.2|85609.2|85655.2|85605.2|46
1630946710000|2021-09-06 16:45:10|85658.4|85608.4|85653|85603|85658.5|85608.5|85650.5|85600.5|53
1630946720000|2021-09-06 16:45:20|85652.9|85602.9|85654|85604|85654.4|85604.4|85652.3|85602.3|44
1630946730000|2021-09-06 16:45:30|85654.2|85604.2|85653.3|85603.3|85654.2|85604.2|85651.5|85601.5|45
1630946740000|2021-09-06 16:45:40|85653.2|85603.2|85660|85610|85660.7|85610.7|85652.9|85602.9|57
1630946750000|2021-09-06 16:45:50|85660.4|85610.4|85658.9|85608.9|85660.4|85610.4|85658.1|85608.1|41
1630946760000|2021-09-06 16:46:00|85658.3|85608.3|85656.2|85606.2|85659.3|85609.3|85656.2|85606.2|26
1630946770000|2021-09-06 16:46:10|85656.1|85606.1|85658.3|85608.3|85658.8|85608.8|85656.1|85606.1|29
1630946780000|2021-09-06 16:46:20|85658.2|85608.2|85658|85608|85660.6|85610.6|85657.2|85607.2|69
1630946790000|2021-09-06 16:46:30|85658.4|85608.4|85659.5|85609.5|85660.9|85610.9|85656.7|85606.7|71
1630946800000|2021-09-06 16:46:40|85659.2|85609.2|85658.3|85608.3|85660.7|85610.7|85656.6|85606.6|72
1630946810000|2021-09-06 16:46:50|85658.7|85608.7|85658.3|85608.3|85659.7|85609.7|85657.2|85607.2|65
1630946820000|2021-09-06 16:47:00|85658.4|85608.4|85657.2|85607.2|85659.3|85609.3|85656.7|85606.7|68
1630946830000|2021-09-06 16:47:10|85656.9|85606.9|85653.2|85603.2|85658.6|85608.6|85653.2|85603.2|69
1630946840000|2021-09-06 16:47:20|85653.8|85603.8|85652.5|85602.5|85656.5|85606.5|85652.1|85602.1|66
1630946850000|2021-09-06 16:47:30|85652.9|85602.9|85652.6|85602.6|85653.3|85603.3|85651.2|85601.2|21
1630946860000|2021-09-06 16:47:40|85653.1|85603.1|85656.9|85606.9|85658.2|85608.2|85651.7|85601.7|28
1630946870000|2021-09-06 16:47:50|85659|85609|85654.7|85604.7|85659.8|85609.8|85648.4|85598.4|46
1630946880000|2021-09-06 16:48:00|85654.4|85604.4|85646.3|85596.3|85654.8|85604.8|85646.3|85596.3|30
1630946890000|2021-09-06 16:48:10|85646|85596|85646.5|85596.5|85647.1|85597.1|85645.9|85595.9|39
1630946900000|2021-09-06 16:48:20|85647|85597|85645.6|85595.6|85647|85597|85641.6|85591.6|42
1630946910000|2021-09-06 16:48:30|85645.4|85595.4|85644.6|85594.6|85645.9|85595.9|85644.1|85594.1|31
1630946920000|2021-09-06 16:48:40|85644.7|85594.7|85647.2|85597.2|85647.5|85597.5|85644.7|85594.7|26
1630946930000|2021-09-06 16:48:50|85647.3|85597.3|85648.8|85598.8|85649.6|85599.6|85646.9|85596.9|37
1630946940000|2021-09-06 16:49:00|85649|85599|85650.9|85600.9|85650.9|85600.9|85648.6|85598.6|32
1630946950000|2021-09-06 16:49:10|85650.2|85600.2|85647.6|85597.6|85651.1|85601.1|85647.2|85597.2|26
1630946960000|2021-09-06 16:49:20|85647.9|85597.9|85648.5|85598.5|85648.6|85598.6|85646.6|85596.6|29
1630946970000|2021-09-06 16:49:30|85648.4|85598.4|85648.3|85598.3|85650.1|85600.1|85647.4|85597.4|67
1630946980000|2021-09-06 16:49:40|85648.7|85598.7|85647.3|85597.3|85650|85600|85647.1|85597.1|60
1630946990000|2021-09-06 16:49:50|85647.4|85597.4|85648.9|85598.9|85649.5|85599.5|85646.3|85596.3|42
1630947000000|2021-09-06 16:50:00|85648.1|85598.1|85651.1|85601.1|85652.3|85602.3|85648.1|85598.1|57
1630947010000|2021-09-06 16:50:10|85651.6|85601.6|85654.7|85604.7|85654.7|85604.7|85650.9|85600.9|63
1630947020000|2021-09-06 16:50:20|85655.1|85605.1|85651.5|85601.5|85655.8|85605.8|85651.2|85601.2|58
1630947030000|2021-09-06 16:50:30|85651.6|85601.6|85651.3|85601.3|85653.7|85603.7|85649|85599|58
1630947040000|2021-09-06 16:50:40|85651.2|85601.2|85652.8|85602.8|85653.2|85603.2|85650.7|85600.7|65
1630947050000|2021-09-06 16:50:50|85652.6|85602.6|85650.6|85600.6|85653.4|85603.4|85649.9|85599.9|63
1630947060000|2021-09-06 16:51:00|85651.9|85601.9|85652.4|85602.4|85653|85603|85649.9|85599.9|79
1630947070000|2021-09-06 16:51:10|85652.2|85602.2|85651.8|85601.8|85652.3|85602.3|85649.9|85599.9|72
1630947080000|2021-09-06 16:51:20|85651.9|85601.9|85648.3|85598.3|85652.1|85602.1|85647.4|85597.4|74
1630947090000|2021-09-06 16:51:30|85649.3|85599.3|85644.4|85594.4|85649.7|85599.7|85643.1|85593.1|74
1630947100000|2021-09-06 16:51:40|85644.6|85594.6|85642.2|85592.2|85645.2|85595.2|85641.4|85591.4|59
1630947110000|2021-09-06 16:51:50|85636.5|85586.5|85636.4|85586.4|85636.6|85586.6|85629.9|85579.9|35
1630947120000|2021-09-06 16:52:00|85639.3|85589.3|85635|85585|85639.3|85589.3|85634.9|85584.9|20
1630947130000|2021-09-06 16:52:10|85634.6|85584.6|85636.6|85586.6|85636.6|85586.6|85634.6|85584.6|9
1630947140000|2021-09-06 16:52:20|85636.8|85586.8|85645|85595|85646.3|85596.3|85634.6|85584.6|34
1630947150000|2021-09-06 16:52:30|85645.3|85595.3|85646.6|85596.6|85648.6|85598.6|85644.6|85594.6|54
1630947160000|2021-09-06 16:52:40|85647.6|85597.6|85640.9|85590.9|85647.8|85597.8|85639.7|85589.7|53
1630947170000|2021-09-06 16:52:50|85640.5|85590.5|85638.7|85588.7|85643.3|85593.3|85637|85587|51
1630947180000|2021-09-06 16:53:00|85637.8|85587.8|85643|85593|85644|85594|85637.8|85587.8|43
1630947190000|2021-09-06 16:53:10|85642.7|85592.7|85639.1|85589.1|85642.7|85592.7|85638.7|85588.7|32
1630947200000|2021-09-06 16:53:20|85639|85589|85640.6|85590.6|85642.1|85592.1|85632.3|85582.3|44
1630947210000|2021-09-06 16:53:30|85640.4|85590.4|85640.3|85590.3|85643.3|85593.3|85639.1|85589.1|53
1630947220000|2021-09-06 16:53:40|85640.2|85590.2|85632.5|85582.5|85640.6|85590.6|85631.6|85581.6|56
1630947230000|2021-09-06 16:53:50|85632.8|85582.8|85631.9|85581.9|85634.3|85584.3|85630.3|85580.3|30
1630947240000|2021-09-06 16:54:00|85632.1|85582.1|85633.7|85583.7|85633.8|85583.8|85632.1|85582.1|17
1630947250000|2021-09-06 16:54:10|85633|85583|85632.6|85582.6|85633.6|85583.6|85631.4|85581.4|13
1630947260000|2021-09-06 16:54:20|85633|85583|85639.2|85589.2|85639.2|85589.2|85626.4|85576.4|29
1630947270000|2021-09-06 16:54:30|85638.1|85588.1|85636.8|85586.8|85648|85598|85636.1|85586.1|38
1630947280000|2021-09-06 16:54:40|85636.9|85586.9|85630.4|85580.4|85637.2|85587.2|85627.5|85577.5|42
1630947290000|2021-09-06 16:54:50|85627.8|85577.8|85628.2|85578.2|85628.9|85578.9|85626.6|85576.6|22
1630947300000|2021-09-06 16:55:00|85627.9|85577.9|85627.4|85577.4|85628.6|85578.6|85627.2|85577.2|26
1630947310000|2021-09-06 16:55:10|85627.6|85577.6|85615.9|85590.9|85629|85590.9|85615.9|85577.6|10
1630947320000|2021-09-06 16:55:20|85631.1|85581.1|85639|85589|85639|85589|85631.1|85581.1|23
1630947330000|2021-09-06 16:55:30|85639.3|85589.3|85642.7|85592.7|85643.6|85593.6|85634.2|85584.2|36
1630947340000|2021-09-06 16:55:40|85642.4|85592.4|85643.5|85593.5|85643.5|85593.5|85642.2|85592.2|20
1630947350000|2021-09-06 16:55:50|85643.4|85593.4|85643.4|85593.4|85644|85594|85643.1|85593.1|26
1630947360000|2021-09-06 16:56:00|85643|85593|85641.1|85591.1|85644.6|85594.6|85641.1|85591.1|13
1630947370000|2021-09-06 16:56:10|85641.5|85591.5|85640|85590|85642.7|85592.7|85637.1|85587.1|46
1630947380000|2021-09-06 16:56:20|85638.7|85588.7|85635|85585|85638.7|85588.7|85635|85585|34
1630947390000|2021-09-06 16:56:30|85635.2|85585.2|85636.6|85586.6|85637|85587|85634.2|85584.2|45
1630947400000|2021-09-06 16:56:40|85636.4|85586.4|85630.9|85580.9|85637.8|85587.8|85630.9|85580.9|58
1630947410000|2021-09-06 16:56:50|85632.3|85582.3|85632.1|85582.1|85634.7|85584.7|85630.2|85580.2|23
1630947420000|2021-09-06 16:57:00|85632.9|85582.9|85637.5|85587.5|85637.7|85587.7|85631.6|85581.6|39
1630947430000|2021-09-06 16:57:10|85637.4|85587.4|85635|85585|85639.3|85589.3|85632.8|85582.8|45
1630947440000|2021-09-06 16:57:20|85634.9|85584.9|85634.5|85584.5|85635.4|85585.4|85632.7|85582.7|26
1630947450000|2021-09-06 16:57:30|85633.6|85583.6|85641.6|85591.6|85641.8|85591.8|85633.6|85583.6|26
1630947460000|2021-09-06 16:57:40|85641|85591|85640.4|85590.4|85641.8|85591.8|85640|85590|26
1630947470000|2021-09-06 16:57:50|85640.5|85590.5|85641.5|85591.5|85641.6|85591.6|85639.2|85589.2|23
1630947480000|2021-09-06 16:58:00|85641.9|85591.9|85640.5|85590.5|85643.1|85593.1|85640.1|85590.1|30
1630947490000|2021-09-06 16:58:10|85640.3|85590.3|85639.1|85589.1|85642.5|85592.5|85638.5|85588.5|42
1630947500000|2021-09-06 16:58:20|85638.9|85588.9|85634.8|85584.8|85639.5|85589.5|85629.9|85579.9|62
1630947510000|2021-09-06 16:58:30|85635.4|85585.4|85635.4|85585.4|85636.9|85586.9|85630.1|85580.1|46
1630947520000|2021-09-06 16:58:40|85631.1|85581.1|85636.2|85586.2|85636.3|85586.3|85631.1|85581.1|28
1630947530000|2021-09-06 16:58:50|85635.7|85585.7|85634.6|85584.6|85639|85589|85631.1|85581.1|46
1630947540000|2021-09-06 16:59:00|85633.8|85583.8|85631.8|85581.8|85633.9|85583.9|85630.5|85580.5|35
1630947550000|2021-09-06 16:59:10|85632.8|85582.8|85637.8|85587.8|85638.6|85588.6|85631.7|85581.7|37
1630947560000|2021-09-06 16:59:20|85637.7|85587.7|85635.9|85585.9|85637.7|85587.7|85632.7|85582.7|29
1630947570000|2021-09-06 16:59:30|85636|85586|85640.1|85590.1|85642.4|85592.4|85634.7|85584.7|36
1630947580000|2021-09-06 16:59:40|85641.6|85591.6|85641.3|85591.3|85642.9|85592.9|85640.7|85590.7|41
1630947590000|2021-09-06 16:59:50|85642.1|85592.1|85642|85592|85642.3|85592.3|85640.1|85590.1|36
1630947600000|2021-09-06 17:00:00|85642.3|85592.3|85638.3|85588.3|85642.3|85592.3|85637.3|85587.3|34
1630947610000|2021-09-06 17:00:10|85638.5|85588.5|85631.5|85581.5|85638.5|85588.5|85628.1|85578.1|38
1630947620000|2021-09-06 17:00:20|85631.3|85581.3|85631.4|85581.4|85631.9|85581.9|85630.2|85580.2|30
1630947630000|2021-09-06 17:00:30|85631.5|85581.5|85630.1|85580.1|85631.7|85581.7|85628.6|85578.6|21
1630947640000|2021-09-06 17:00:40|85630.3|85580.3|85629.1|85579.1|85630.6|85580.6|85627|85577|51
1630947650000|2021-09-06 17:00:50|85630.1|85580.1|85629.8|85579.8|85630.8|85580.8|85627.8|85577.8|44
1630947660000|2021-09-06 17:01:00|85629.6|85579.6|85629.6|85579.6|85632.7|85582.7|85627.2|85577.2|49
1630947670000|2021-09-06 17:01:10|85629.4|85579.4|85631.6|85581.6|85632.6|85582.6|85628|85578|50
1630947680000|2021-09-06 17:01:20|85631.5|85581.5|85635.5|85585.5|85649.2|85599.2|85628.5|85578.5|64
1630947690000|2021-09-06 17:01:30|85635.1|85585.1|85632.3|85582.3|85636.3|85586.3|85628.3|85578.3|49
1630947700000|2021-09-06 17:01:40|85631.7|85581.7|85630.6|85580.6|85633.3|85583.3|85630.6|85580.6|30
1630947710000|2021-09-06 17:01:50|85629|85579|85631.7|85581.7|85633.4|85583.4|85629|85579|31
1630947720000|2021-09-06 17:02:00|85631.4|85581.4|85638.3|85588.3|85645.6|85595.6|85631.4|85581.4|56
1630947730000|2021-09-06 17:02:10|85637.8|85587.8|85637.9|85587.9|85640.1|85590.1|85631.2|85581.2|51
1630947740000|2021-09-06 17:02:20|85637.6|85587.6|85634.9|85584.9|85638.1|85588.1|85633.1|85583.1|75
1630947750000|2021-09-06 17:02:30|85634.5|85584.5|85633.5|85583.5|85637.8|85587.8|85629.5|85579.5|58
1630947760000|2021-09-06 17:02:40|85632.1|85582.1|85628.1|85578.1|85633.8|85583.8|85628.1|85578.1|24
1630947770000|2021-09-06 17:02:50|85627.9|85577.9|85628.9|85578.9|85629.4|85579.4|85626.4|85576.4|13
1630947780000|2021-09-06 17:03:00|85629.1|85579.1|85631|85581|85633.6|85583.6|85628.6|85578.6|13
1630947790000|2021-09-06 17:03:10|85631.3|85581.3|85631.6|85581.6|85633.3|85583.3|85629.6|85579.6|17
1630947800000|2021-09-06 17:03:20|85631.9|85581.9|85629.3|85579.3|85632.4|85582.4|85627.8|85577.8|15
1630947810000|2021-09-06 17:03:30|85631.5|85581.5|85628.8|85578.8|85631.5|85581.5|85628.7|85578.7|12
1630947820000|2021-09-06 17:03:40|85629.1|85579.1|85631.2|85581.2|85633.5|85583.5|85629.1|85579.1|29
1630947830000|2021-09-06 17:03:50|85631.1|85581.1|85631.9|85581.9|85632.7|85582.7|85630.3|85580.3|35
1630947840000|2021-09-06 17:04:00|85631.8|85581.8|85630.9|85580.9|85632.4|85582.4|85630.3|85580.3|22
1630947850000|2021-09-06 17:04:10|85630.8|85580.8|85633.5|85583.5|85633.5|85583.5|85628.5|85578.5|28
1630947860000|2021-09-06 17:04:20|85631.9|85581.9|85632.7|85582.7|85636|85586|85627|85577|30
1630947870000|2021-09-06 17:04:30|85634.3|85584.3|85631|85581|85634.3|85584.3|85629|85579|25
1630947880000|2021-09-06 17:04:40|85632|85582|85638.8|85588.8|85644.3|85594.3|85630.7|85580.7|60
1630947890000|2021-09-06 17:04:50|85641.3|85591.3|85641.8|85591.8|85645.2|85595.2|85637.7|85587.7|61
1630947900000|2021-09-06 17:05:00|85641.9|85591.9|85641.7|85591.7|85643.9|85593.9|85640.5|85590.5|50
1630947910000|2021-09-06 17:05:10|85642.7|85592.7|85643.3|85593.3|85643.4|85593.4|85641.6|85591.6|32
1630947920000|2021-09-06 17:05:20|85643.9|85593.9|85642.3|85592.3|85643.9|85593.9|85640.7|85590.7|25
1630947930000|2021-09-06 17:05:30|85642|85592|85644.4|85594.4|85644.4|85594.4|85641.6|85591.6|27
1630947940000|2021-09-06 17:05:40|85645.3|85595.3|85646.9|85596.9|85648.2|85598.2|85643|85593|29
1630947950000|2021-09-06 17:05:50|85646.7|85596.7|85645.6|85595.6|85647.2|85597.2|85645|85595|25
1630947960000|2021-09-06 17:06:00|85645|85595|85641.7|85591.7|85645|85595|85640.2|85590.2|57
1630947970000|2021-09-06 17:06:10|85642.7|85592.7|85643.6|85593.6|85646.1|85596.1|85641.9|85591.9|64
1630947980000|2021-09-06 17:06:20|85643.4|85593.4|85645.3|85595.3|85647.5|85597.5|85643.4|85593.4|62
1630947990000|2021-09-06 17:06:30|85645.7|85595.7|85646.6|85596.6|85647.1|85597.1|85644.3|85594.3|57
1630948000000|2021-09-06 17:06:40|85646.7|85596.7|85645.7|85595.7|85647.4|85597.4|85644.1|85594.1|24
1630948010000|2021-09-06 17:06:50|85645.8|85595.8|85647.2|85597.2|85648.5|85598.5|85645.2|85595.2|20
1630948020000|2021-09-06 17:07:00|85647.4|85597.4|85644.6|85594.6|85648.4|85598.4|85644.1|85594.1|17
1630948030000|2021-09-06 17:07:10|85645.3|85595.3|85646.5|85596.5|85647|85597|85645.1|85595.1|12
1630948040000|2021-09-06 17:07:20|85646.4|85596.4|85645.7|85595.7|85648.2|85598.2|85644.9|85594.9|20
1630948050000|2021-09-06 17:07:30|85645.9|85595.9|85646.2|85596.2|85646.7|85596.7|85645.4|85595.4|21
1630948060000|2021-09-06 17:07:40|85645.6|85595.6|85648.6|85598.6|85648.6|85598.6|85644.8|85594.8|15
1630948070000|2021-09-06 17:07:50|85647.7|85597.7|85649.9|85599.9|85649.9|85599.9|85647.6|85597.6|13
1630948080000|2021-09-06 17:08:00|85648.8|85598.8|85648.5|85598.5|85649.5|85599.5|85646.7|85596.7|31
1630948090000|2021-09-06 17:08:10|85648.8|85598.8|85649.3|85599.3|85650.6|85600.6|85648.6|85598.6|25
1630948100000|2021-09-06 17:08:20|85649.4|85599.4|85651.3|85601.3|85652.9|85602.9|85649.3|85599.3|12
1630948110000|2021-09-06 17:08:30|85652.2|85602.2|85650.3|85600.3|85652.2|85602.2|85650.2|85600.2|21
1630948120000|2021-09-06 17:08:40|85650.1|85600.1|85649|85599|85650.1|85600.1|85637|85587|50
1630948130000|2021-09-06 17:08:50|85650.5|85600.5|85649.3|85599.3|85652|85602|85646|85596|26
1630948140000|2021-09-06 17:09:00|85648.8|85598.8|85648.7|85598.7|85649.4|85599.4|85648|85598|16
1630948150000|2021-09-06 17:09:10|85649|85599|85648.8|85598.8|85649.8|85599.8|85647.1|85597.1|23
1630948160000|2021-09-06 17:09:20|85648.7|85598.7|85646.4|85596.4|85648.7|85598.7|85644|85594|37
1630948170000|2021-09-06 17:09:30|85646.5|85596.5|85646.8|85596.8|85648.4|85598.4|85646.4|85596.4|15
1630948180000|2021-09-06 17:09:40|85646.6|85596.6|85647|85597|85647.1|85597.1|85644.5|85594.5|22
1630948190000|2021-09-06 17:09:50|85648.2|85598.2|85647.5|85597.5|85648.7|85598.7|85646.2|85596.2|14
1630948200000|2021-09-06 17:10:00|85647|85597|85645|85595|85648|85598|85644.5|85594.5|20
1630948210000|2021-09-06 17:10:10|85645.1|85595.1|85648.5|85598.5|85648.8|85598.8|85644.5|85594.5|13
1630948220000|2021-09-06 17:10:20|85648.9|85598.9|85646.4|85596.4|85648.9|85598.9|85641.9|85591.9|38
1630948230000|2021-09-06 17:10:30|85646|85596|85646.9|85596.9|85648.3|85598.3|85646|85596|16
1630948240000|2021-09-06 17:10:40|85647.9|85597.9|85647.5|85597.5|85649.2|85599.2|85646.1|85596.1|20
1630948250000|2021-09-06 17:10:50|85647.1|85597.1|85655.5|85605.5|85655.5|85605.5|85647|85597|16
1630948260000|2021-09-06 17:11:00|85648.6|85598.6|85646.6|85596.6|85653|85603|85646.6|85596.6|15
1630948270000|2021-09-06 17:11:10|85646|85596|85646.2|85596.2|85648.7|85598.7|85645.9|85595.9|21
1630948280000|2021-09-06 17:11:20|85641.6|85591.6|85646.5|85596.5|85646.5|85596.5|85641.6|85591.6|9
1630948290000|2021-09-06 17:11:30|85646|85596|85646.9|85596.9|85647|85597|85644.6|85594.6|10
1630948300000|2021-09-06 17:11:40|85647|85597|85646.3|85596.3|85647|85597|85644.3|85594.3|18
1630948310000|2021-09-06 17:11:50|85647.7|85597.7|85648.2|85598.2|85649.1|85599.1|85646.3|85596.3|14
1630948320000|2021-09-06 17:12:00|85649.3|85599.3|85650.4|85600.4|85651.6|85601.6|85643.9|85593.9|18
1630948330000|2021-09-06 17:12:10|85648.5|85598.5|85647.8|85597.8|85649.7|85599.7|85647.2|85597.2|17
1630948340000|2021-09-06 17:12:20|85647.9|85597.9|85647.1|85597.1|85647.9|85597.9|85643.2|85593.2|18
1630948350000|2021-09-06 17:12:30|85646.2|85596.2|85647.4|85597.4|85648.2|85598.2|85646.2|85596.2|21
1630948360000|2021-09-06 17:12:40|85646.6|85596.6|85645.4|85595.4|85647.3|85597.3|85645.3|85595.3|18
1630948370000|2021-09-06 17:12:50|85645.7|85595.7|85650.3|85600.3|85650.3|85600.3|85645.7|85595.7|15
1630948380000|2021-09-06 17:13:00|85650.8|85600.8|85651.3|85601.3|85652.7|85602.7|85643.2|85593.2|37
1630948390000|2021-09-06 17:13:10|85652.2|85602.2|85651.6|85601.6|85653.9|85603.9|85649.9|85599.9|66
1630948400000|2021-09-06 17:13:20|85651.4|85601.4|85653.8|85603.8|85654.8|85604.8|85650.6|85600.6|54
1630948410000|2021-09-06 17:13:30|85653.2|85603.2|85653.3|85603.3|85655.8|85605.8|85653|85603|18
1630948420000|2021-09-06 17:13:40|85653.6|85603.6|85655.6|85605.6|85657.5|85607.5|85653.5|85603.5|23
1630948430000|2021-09-06 17:13:50|85655.3|85605.3|85654.3|85604.3|85656.3|85606.3|85653.4|85603.4|16
1630948440000|2021-09-06 17:14:00|85654.4|85604.4|85644.5|85594.5|85655|85605|85641.4|85591.4|46
1630948450000|2021-09-06 17:14:10|85641.6|85591.6|85645.8|85595.8|85647.5|85597.5|85641.6|85591.6|15
1630948460000|2021-09-06 17:14:20|85647|85597|85643.6|85593.6|85647|85597|85641.2|85591.2|10
1630948470000|2021-09-06 17:14:30|85643.4|85593.4|85644.6|85594.6|85644.9|85594.9|85642.8|85592.8|8
1630948480000|2021-09-06 17:14:40|85644.1|85594.1|85645.9|85595.9|85648.1|85598.1|85643.7|85593.7|53
1630948490000|2021-09-06 17:14:50|85647|85597|85649.4|85599.4|85649.6|85599.6|85645.4|85595.4|63
1630948500000|2021-09-06 17:15:00|85649.2|85599.2|85648.4|85598.4|85649.5|85599.5|85647.6|85597.6|60
1630948510000|2021-09-06 17:15:10|85648.8|85598.8|85645.9|85595.9|85649.4|85599.4|85644.5|85594.5|53
1630948520000|2021-09-06 17:15:20|85647|85597|85646.2|85596.2|85648|85598|85645.6|85595.6|64
1630948530000|2021-09-06 17:15:30|85647.2|85597.2|85646.2|85596.2|85648.9|85598.9|85643.8|85593.8|56
1630948540000|2021-09-06 17:15:40|85644.5|85594.5|85649.5|85599.5|85650.1|85600.1|85644.5|85594.5|24
1630948550000|2021-09-06 17:15:50|85650.1|85600.1|85644.9|85594.9|85650.5|85600.5|85643.7|85593.7|23
1630948560000|2021-09-06 17:16:00|85645|85595|85646.4|85596.4|85647.6|85597.6|85644.5|85594.5|25
1630948570000|2021-09-06 17:16:10|85646.6|85596.6|85645.4|85595.4|85648.7|85598.7|85645|85595|18
1630948580000|2021-09-06 17:16:20|85646.6|85596.6|85644.6|85594.6|85646.6|85596.6|85644.6|85594.6|8
1630948590000|2021-09-06 17:16:30|85643.9|85593.9|85643.4|85593.4|85645|85595|85642.9|85592.9|13
1630948600000|2021-09-06 17:16:40|85645.9|85595.9|85644.1|85594.1|85647.4|85597.4|85640.7|85590.7|16
1630948610000|2021-09-06 17:16:50|85647.2|85597.2|85646.6|85596.6|85647.6|85597.6|85644.5|85594.5|19
1630948620000|2021-09-06 17:17:00|85646.5|85596.5|85645.6|85595.6|85646.5|85596.5|85642.8|85592.8|12
1630948630000|2021-09-06 17:17:10|85646.1|85596.1|85647.1|85597.1|85647.7|85597.7|85645.5|85595.5|11
1630948640000|2021-09-06 17:17:20|85647|85597|85645.6|85595.6|85647|85597|85643.7|85593.7|15
1630948650000|2021-09-06 17:17:30|85645.7|85595.7|85640.8|85590.8|85646.7|85596.7|85640.8|85590.8|11
1630948660000|2021-09-06 17:17:40|85643.8|85593.8|85651.3|85601.3|85653.5|85603.5|85642.6|85592.6|47
1630948670000|2021-09-06 17:17:50|85649.8|85599.8|85649.2|85599.2|85652.8|85602.8|85648.9|85598.9|53
1630948680000|2021-09-06 17:18:00|85650.1|85600.1|85651.1|85601.1|85652.1|85602.1|85649.1|85599.1|51
1630948690000|2021-09-06 17:18:10|85651|85601|85651.9|85601.9|85652.5|85602.5|85646.4|85596.4|40
1630948700000|2021-09-06 17:18:20|85651.7|85601.7|85651|85601|85651.8|85601.8|85648.9|85598.9|21
1630948710000|2021-09-06 17:18:30|85649.4|85599.4|85648.8|85598.8|85651.3|85601.3|85648.5|85598.5|21
1630948720000|2021-09-06 17:18:40|85649.5|85599.5|85648.4|85598.4|85650.5|85600.5|85647.3|85597.3|27
1630948730000|2021-09-06 17:18:50|85649.4|85599.4|85648.6|85598.6|85650.6|85600.6|85645.8|85595.8|24
1630948740000|2021-09-06 17:19:00|85648.3|85598.3|85647.2|85597.2|85649.4|85599.4|85646.2|85596.2|21
1630948750000|2021-09-06 17:19:10|85648.8|85598.8|85649.4|85599.4|85650.2|85600.2|85646.7|85596.7|19
1630948760000|2021-09-06 17:19:20|85649.6|85599.6|85648.8|85598.8|85652.2|85602.2|85648.5|85598.5|66
1630948770000|2021-09-06 17:19:30|85648.6|85598.6|85647.5|85597.5|85648.8|85598.8|85645.3|85595.3|10
1630948780000|2021-09-06 17:19:40|85646.5|85596.5|85647.7|85597.7|85651.5|85601.5|85646.5|85596.5|25
1630948790000|2021-09-06 17:19:50|85647.8|85597.8|85648.2|85598.2|85649.6|85599.6|85647.5|85597.5|27
1630948800000|2021-09-06 17:20:00|85648.6|85598.6|85647.7|85597.7|85650.9|85600.9|85645.8|85595.8|41
1630948810000|2021-09-06 17:20:10|85647.8|85597.8|85650.1|85600.1|85650.4|85600.4|85647|85597|34
1630948820000|2021-09-06 17:20:20|85650.4|85600.4|85647.6|85597.6|85650.8|85600.8|85647.6|85597.6|26
1630948830000|2021-09-06 17:20:30|85647.5|85597.5|85646|85596|85649.6|85599.6|85643.6|85593.6|38
1630948840000|2021-09-06 17:20:40|85646.9|85596.9|85646.3|85596.3|85648.7|85598.7|85645.5|85595.5|26
1630948850000|2021-09-06 17:20:50|85646.9|85596.9|85645.6|85595.6|85648|85598|85645.3|85595.3|33
1630948860000|2021-09-06 17:21:00|85645.7|85595.7|85646.8|85596.8|85647.5|85597.5|85645.7|85595.7|17
1630948870000|2021-09-06 17:21:10|85647.2|85597.2|85648|85598|85650.3|85600.3|85645.7|85595.7|33
1630948880000|2021-09-06 17:21:20|85649|85599|85648.3|85598.3|85649|85599|85646.5|85596.5|35
1630948890000|2021-09-06 17:21:30|85648.2|85598.2|85649.1|85599.1|85649.1|85599.1|85646.8|85596.8|19
1630948900000|2021-09-06 17:21:40|85646.7|85596.7|85649.1|85599.1|85655.3|85605.3|85641.9|85591.9|28
1630948910000|2021-09-06 17:21:50|85648.1|85598.1|85648.1|85598.1|85648.1|85598.1|85643.5|85593.5|25
1630948920000|2021-09-06 17:22:00|85646.3|85596.3|85646.6|85596.6|85647.6|85597.6|85644.2|85594.2|30
1630948930000|2021-09-06 17:22:10|85646.5|85596.5|85650.7|85600.7|85651.2|85601.2|85646.4|85596.4|47
1630948940000|2021-09-06 17:22:20|85650.5|85600.5|85648.5|85598.5|85651.3|85601.3|85646.7|85596.7|43
1630948950000|2021-09-06 17:22:30|85649.1|85599.1|85645.4|85595.4|85649.3|85599.3|85645.4|85595.4|12
1630948960000|2021-09-06 17:22:40|85646.8|85596.8|85648.7|85598.7|85648.7|85598.7|85644.7|85594.7|20
1630948970000|2021-09-06 17:22:50|85647.2|85597.2|85647.5|85597.5|85650.1|85600.1|85644.1|85594.1|15
1630948980000|2021-09-06 17:23:00|85646.6|85596.6|85647.8|85597.8|85651.8|85601.8|85645.8|85595.8|20
1630948990000|2021-09-06 17:23:10|85650.5|85600.5|85645.8|85595.8|85651.3|85601.3|85645.7|85595.7|21
1630949000000|2021-09-06 17:23:20|85647|85597|85650.2|85600.2|85651.3|85601.3|85646|85596|33
1630949010000|2021-09-06 17:23:30|85650|85600|85649.8|85599.8|85650.5|85600.5|85648.6|85598.6|19
1630949020000|2021-09-06 17:23:40|85650.3|85600.3|85647.7|85597.7|85651|85601|85647.7|85597.7|19
1630949030000|2021-09-06 17:23:50|85648|85598|85652.3|85602.3|85652.3|85602.3|85646.3|85596.3|27
1630949040000|2021-09-06 17:24:00|85649.7|85599.7|85650.4|85600.4|85651.4|85601.4|85647.7|85597.7|16
1630949050000|2021-09-06 17:24:10|85651.3|85601.3|85652.6|85602.6|85653|85603|85648.2|85598.2|24
1630949060000|2021-09-06 17:24:20|85651.8|85601.8|85650.7|85600.7|85651.8|85601.8|85649|85599|20
1630949070000|2021-09-06 17:24:30|85650.5|85600.5|85649.6|85599.6|85652.1|85602.1|85646.9|85596.9|40
1630949080000|2021-09-06 17:24:40|85649.5|85599.5|85648.2|85598.2|85651.6|85601.6|85647.5|85597.5|37
1630949090000|2021-09-06 17:24:50|85648.9|85598.9|85650|85600|85650.5|85600.5|85647.6|85597.6|47
1630949100000|2021-09-06 17:25:00|85648.8|85598.8|85649|85599|85651.2|85601.2|85646.4|85596.4|41
1630949110000|2021-09-06 17:25:10|85649.9|85599.9|85648.9|85598.9|85651.8|85601.8|85648.1|85598.1|34
1630949120000|2021-09-06 17:25:20|85649.1|85599.1|85649.6|85599.6|85650.4|85600.4|85648.9|85598.9|24
1630949130000|2021-09-06 17:25:30|85649.4|85599.4|85649.3|85599.3|85652.8|85602.8|85649|85599|15
1630949140000|2021-09-06 17:25:40|85650.7|85600.7|85650.2|85600.2|85650.7|85600.7|85648.9|85598.9|17
1630949150000|2021-09-06 17:25:50|85648.9|85598.9|85648.6|85598.6|85650.4|85600.4|85646.8|85596.8|35
1630949160000|2021-09-06 17:26:00|85649.8|85599.8|85649.8|85599.8|85649.8|85599.8|85646.9|85596.9|9
1630949170000|2021-09-06 17:26:10|85649.3|85599.3|85650.2|85600.2|85651.8|85601.8|85648.4|85598.4|14
1630949180000|2021-09-06 17:26:20|85650.5|85600.5|85650|85600|85650.9|85600.9|85648|85598|21
1630949190000|2021-09-06 17:26:30|85650.3|85600.3|85649.9|85599.9|85650.8|85600.8|85648.4|85598.4|21
1630949200000|2021-09-06 17:26:40|85649.5|85599.5|85647.8|85597.8|85650.7|85600.7|85647.7|85597.7|16
1630949210000|2021-09-06 17:26:50|85643.9|85593.9|85650.6|85600.6|85651.7|85601.7|85643.9|85593.9|30
1630949220000|2021-09-06 17:27:00|85651.9|85601.9|85650.5|85600.5|85651.9|85601.9|85648.2|85598.2|16
1630949230000|2021-09-06 17:27:10|85649.5|85599.5|85650.3|85600.3|85650.3|85600.3|85648|85598|14
1630949240000|2021-09-06 17:27:20|85646.6|85596.6|85650|85600|85650.2|85600.2|85646.6|85596.6|16
1630949250000|2021-09-06 17:27:30|85649.6|85599.6|85649.6|85599.6|85650.6|85600.6|85648.8|85598.8|15
1630949260000|2021-09-06 17:27:40|85650.3|85600.3|85650.5|85600.5|85651.8|85601.8|85644.3|85594.3|37
1630949270000|2021-09-06 17:27:50|85652.1|85602.1|85651.3|85601.3|85652.1|85602.1|85648.7|85598.7|22
1630949280000|2021-09-06 17:28:00|85650.5|85600.5|85649.2|85599.2|85651.6|85601.6|85648.1|85598.1|26
1630949290000|2021-09-06 17:28:10|85648.8|85598.8|85650.9|85600.9|85651.5|85601.5|85647.9|85597.9|34
1630949300000|2021-09-06 17:28:20|85651.4|85601.4|85647.9|85597.9|85651.9|85601.9|85647.9|85597.9|18
1630949310000|2021-09-06 17:28:30|85652.5|85602.5|85650.5|85600.5|85654.2|85604.2|85647.6|85597.6|35
1630949320000|2021-09-06 17:28:40|85650|85600|85649.4|85599.4|85651.7|85601.7|85647.9|85597.9|27
1630949330000|2021-09-06 17:28:50|85649.6|85599.6|85648.3|85598.3|85651.1|85601.1|85648.3|85598.3|13
1630949340000|2021-09-06 17:29:00|85648|85598|85652.5|85602.5|85652.5|85602.5|85648|85598|34
1630949350000|2021-09-06 17:29:10|85651.8|85601.8|85649.6|85599.6|85651.9|85601.9|85648.4|85598.4|12
1630949360000|2021-09-06 17:29:20|85649.5|85599.5|85650.1|85600.1|85650.6|85600.6|85647.2|85597.2|19
1630949370000|2021-09-06 17:29:30|85650|85600|85651.4|85601.4|85652.3|85602.3|85649.1|85599.1|8
1630949380000|2021-09-06 17:29:40|85651.7|85601.7|85649.5|85599.5|85652.6|85602.6|85648.6|85598.6|32
1630949390000|2021-09-06 17:29:50|85649.4|85599.4|85649.3|85599.3|85651.5|85601.5|85645.7|85595.7|22
1630949400000|2021-09-06 17:30:00|85647.9|85597.9|85653|85603|85653.8|85603.8|85647.8|85597.8|21
1630949410000|2021-09-06 17:30:10|85653.5|85603.5|85648.9|85598.9|85653.5|85603.5|85648.8|85598.8|30
1630949420000|2021-09-06 17:30:20|85649.6|85599.6|85648.4|85598.4|85651|85601|85648|85598|28
1630949430000|2021-09-06 17:30:30|85648.5|85598.5|85649.3|85599.3|85650.3|85600.3|85648.1|85598.1|29
1630949440000|2021-09-06 17:30:40|85649.5|85599.5|85650.3|85600.3|85652.1|85602.1|85649.2|85599.2|24
1630949450000|2021-09-06 17:30:50|85649.5|85599.5|85649.4|85599.4|85651.2|85601.2|85646.8|85596.8|7
1630949460000|2021-09-06 17:31:00|85650|85600|85652.1|85602.1|85653.2|85603.2|85647.3|85597.3|22
1630949470000|2021-09-06 17:31:10|85648|85598|85650.1|85600.1|85652.9|85602.9|85647.6|85597.6|29
1630949480000|2021-09-06 17:31:20|85651|85601|85651.9|85601.9|85652.5|85602.5|85648.5|85598.5|25
1630949490000|2021-09-06 17:31:30|85650.3|85600.3|85650.3|85600.3|85651.7|85601.7|85650.1|85600.1|16
1630949500000|2021-09-06 17:31:40|85651.5|85601.5|85649.4|85599.4|85651.9|85601.9|85646.9|85596.9|27
1630949510000|2021-09-06 17:31:50|85647.1|85597.1|85651.7|85601.7|85651.7|85601.7|85647|85597|29
1630949520000|2021-09-06 17:32:00|85651.8|85601.8|85649.2|85599.2|85652.7|85602.7|85647.9|85597.9|14
1630949530000|2021-09-06 17:32:10|85650.1|85600.1|85648.7|85598.7|85652.6|85602.6|85648.4|85598.4|17
1630949540000|2021-09-06 17:32:20|85649.3|85599.3|85647.8|85597.8|85649.3|85599.3|85647|85597|21
1630949550000|2021-09-06 17:32:30|85648.2|85598.2|85649.1|85599.1|85649.6|85599.6|85646.4|85596.4|24
1630949560000|2021-09-06 17:32:40|85650.2|85600.2|85647.2|85597.2|85651.3|85601.3|85647.2|85597.2|37
1630949570000|2021-09-06 17:32:50|85649.4|85599.4|85650.8|85600.8|85652.7|85602.7|85647.2|85597.2|21
1630949580000|2021-09-06 17:33:00|85650.9|85600.9|85650.1|85600.1|85652.5|85602.5|85649.7|85599.7|18
1630949590000|2021-09-06 17:33:10|85649.7|85599.7|85651|85601|85653.6|85603.6|85647.1|85597.1|37
1630949600000|2021-09-06 17:33:20|85651.1|85601.1|85650.5|85600.5|85652.2|85602.2|85649.9|85599.9|19
1630949610000|2021-09-06 17:33:30|85650.7|85600.7|85652.5|85602.5|85652.5|85602.5|85647.9|85597.9|22
1630949620000|2021-09-06 17:33:40|85651.4|85601.4|85652|85602|85652.4|85602.4|85649.3|85599.3|14
1630949630000|2021-09-06 17:33:50|85652.8|85602.8|85652.4|85602.4|85653.5|85603.5|85651.3|85601.3|11
1630949640000|2021-09-06 17:34:00|85652.7|85602.7|85647.1|85597.1|85652.7|85602.7|85647.1|85597.1|8
1630949650000|2021-09-06 17:34:10|85646.4|85596.4|85651.3|85601.3|85652.3|85602.3|85646.4|85596.4|26
1630949660000|2021-09-06 17:34:20|85651.7|85601.7|85650|85600|85651.7|85601.7|85647|85597|13
1630949670000|2021-09-06 17:34:30|85651.2|85601.2|85651|85601|85652.6|85602.6|85650.5|85600.5|25
1630949680000|2021-09-06 17:34:40|85650.2|85600.2|85651|85601|85652.4|85602.4|85650.2|85600.2|34
1630949690000|2021-09-06 17:34:50|85652.1|85602.1|85650.2|85600.2|85652.1|85602.1|85645.7|85595.7|17
1630949700000|2021-09-06 17:35:00|85650.3|85600.3|85650.8|85600.8|85650.8|85600.8|85648.8|85598.8|13
1630949710000|2021-09-06 17:35:10|85649.9|85599.9|85652|85602|85652.4|85602.4|85647.8|85597.8|24
1630949720000|2021-09-06 17:35:20|85653.1|85603.1|85651.6|85601.6|85653.4|85603.4|85650.7|85600.7|18
1630949730000|2021-09-06 17:35:30|85651.4|85601.4|85651.2|85601.2|85651.4|85601.4|85647.6|85597.6|14
1630949740000|2021-09-06 17:35:40|85650.2|85600.2|85652.9|85602.9|85653.2|85603.2|85647.2|85597.2|31
1630949750000|2021-09-06 17:35:50|85652.1|85602.1|85651.3|85601.3|85652.1|85602.1|85647.6|85597.6|34
1630949760000|2021-09-06 17:36:00|85651.4|85601.4|85650.7|85600.7|85651.4|85601.4|85649.1|85599.1|7
1630949770000|2021-09-06 17:36:10|85653.6|85603.6|85647.4|85597.4|85653.6|85603.6|85647.4|85597.4|20
1630949780000|2021-09-06 17:36:20|85649|85599|85649.6|85599.6|85651.2|85601.2|85648.2|85598.2|15
1630949790000|2021-09-06 17:36:30|85649.5|85599.5|85651.2|85601.2|85653.6|85603.6|85646.3|85596.3|35
1630949800000|2021-09-06 17:36:40|85652.3|85602.3|85651.4|85601.4|85652.3|85602.3|85648.2|85598.2|21
1630949810000|2021-09-06 17:36:50|85651.1|85601.1|85649.9|85599.9|85653.3|85603.3|85647.5|85597.5|36
1630949820000|2021-09-06 17:37:00|85650.8|85600.8|85649.3|85599.3|85653.1|85603.1|85648|85598|37
1630949830000|2021-09-06 17:37:10|85649.5|85599.5|85650.4|85600.4|85651|85601|85649.3|85599.3|22
1630949840000|2021-09-06 17:37:20|85650.1|85600.1|85648.8|85598.8|85650.3|85600.3|85646.2|85596.2|20
1630949850000|2021-09-06 17:37:30|85648.9|85598.9|85649.1|85599.1|85649.7|85599.7|85645.6|85595.6|27
1630949860000|2021-09-06 17:37:40|85646.9|85596.9|85649.8|85599.8|85650.6|85600.6|85646.9|85596.9|10
1630949870000|2021-09-06 17:37:50|85648|85598|85647.4|85597.4|85649.1|85599.1|85646.6|85596.6|27
1630949880000|2021-09-06 17:38:00|85647.5|85597.5|85647.9|85597.9|85651.4|85601.4|85646.9|85596.9|12
1630949890000|2021-09-06 17:38:10|85648.3|85598.3|85650|85600|85651.6|85601.6|85647.6|85597.6|37
1630949900000|2021-09-06 17:38:20|85649.8|85599.8|85650.7|85600.7|85654.4|85604.4|85647.1|85597.1|22
1630949910000|2021-09-06 17:38:30|85648|85598|85649.9|85599.9|85651.9|85601.9|85646.7|85596.7|27
1630949920000|2021-09-06 17:38:40|85649|85599|85649.1|85599.1|85650.1|85600.1|85646.9|85596.9|12
1630949930000|2021-09-06 17:38:50|85646.3|85596.3|85648.9|85598.9|85652|85602|85646.3|85596.3|23
1630949940000|2021-09-06 17:39:00|85649.9|85599.9|85651.5|85601.5|85651.5|85601.5|85646.7|85596.7|10
1630949950000|2021-09-06 17:39:10|85650.6|85600.6|85650|85600|85651.3|85601.3|85649.1|85599.1|29
1630949960000|2021-09-06 17:39:20|85649.9|85599.9|85648.6|85598.6|85650.3|85600.3|85647.4|85597.4|16
1630949970000|2021-09-06 17:39:30|85647.7|85597.7|85650.4|85600.4|85651.1|85601.1|85647.6|85597.6|24
1630949980000|2021-09-06 17:39:40|85649.8|85599.8|85650.3|85600.3|85651.6|85601.6|85649|85599|16
1630949990000|2021-09-06 17:39:50|85650.4|85600.4|85647.9|85597.9|85652.2|85602.2|85644.7|85594.7|19
1630950000000|2021-09-06 17:40:00|85646.7|85596.7|85650.6|85600.6|85652.7|85602.7|85646.7|85596.7|19
1630950010000|2021-09-06 17:40:10|85651.2|85601.2|85650|85600|85652.3|85602.3|85650|85600|14
1630950020000|2021-09-06 17:40:20|85646.7|85596.7|85647.7|85597.7|85649.4|85599.4|85646.4|85596.4|8
1630950030000|2021-09-06 17:40:30|85648.2|85598.2|85649.4|85599.4|85649.8|85599.8|85647.6|85597.6|13
1630950040000|2021-09-06 17:40:40|85647.9|85597.9|85649.5|85599.5|85652.2|85602.2|85647.6|85597.6|14
1630950050000|2021-09-06 17:40:50|85650.4|85600.4|85649.4|85599.4|85651.3|85601.3|85648.2|85598.2|18
1630950060000|2021-09-06 17:41:00|85649.3|85599.3|85649.7|85599.7|85651|85601|85646.5|85596.5|17
1630950070000|2021-09-06 17:41:10|85645.3|85595.3|85646.2|85596.2|85651.2|85601.2|85645.3|85595.3|21
1630950080000|2021-09-06 17:41:20|85647.3|85597.3|85648.8|85598.8|85649.3|85599.3|85647.2|85597.2|23
1630950090000|2021-09-06 17:41:30|85649|85599|85650.2|85600.2|85651.4|85601.4|85648.2|85598.2|31
1630950100000|2021-09-06 17:41:40|85648.7|85598.7|85646.4|85596.4|85649.6|85599.6|85646.2|85596.2|18
1630950110000|2021-09-06 17:41:50|85646.9|85596.9|85647.7|85597.7|85648|85598|85645.3|85595.3|19
1630950120000|2021-09-06 17:42:00|85647.8|85597.8|85648.8|85598.8|85649.3|85599.3|85647.3|85597.3|22
1630950130000|2021-09-06 17:42:10|85648.4|85598.4|85648.4|85598.4|85649.5|85599.5|85646.7|85596.7|28
1630950140000|2021-09-06 17:42:20|85648.3|85598.3|85648.3|85598.3|85648.8|85598.8|85646.5|85596.5|29
1630950150000|2021-09-06 17:42:30|85648.5|85598.5|85652.1|85602.1|85653.2|85603.2|85642.7|85592.7|28
1630950160000|2021-09-06 17:42:40|85651.3|85601.3|85648.6|85598.6|85651.6|85601.6|85648|85598|21
1630950170000|2021-09-06 17:42:50|85647.6|85597.6|85647.8|85597.8|85648.8|85598.8|85643.4|85593.4|18
1630950180000|2021-09-06 17:43:00|85648.8|85598.8|85647.2|85597.2|85651.8|85601.8|85645.1|85595.1|38
1630950190000|2021-09-06 17:43:10|85645|85595|85647.6|85597.6|85648.7|85598.7|85645|85595|21
1630950200000|2021-09-06 17:43:20|85647.8|85597.8|85648.4|85598.4|85650.4|85600.4|85647.2|85597.2|35
1630950210000|2021-09-06 17:43:30|85649.2|85599.2|85649.6|85599.6|85649.8|85599.8|85648|85598|8
1630950220000|2021-09-06 17:43:40|85648.5|85598.5|85647.2|85597.2|85651|85601|85647.2|85597.2|35
1630950230000|2021-09-06 17:43:50|85647.6|85597.6|85652|85602|85652|85602|85646.3|85596.3|46
1630950240000|2021-09-06 17:44:00|85651.8|85601.8|85649.1|85599.1|85651.8|85601.8|85645.7|85595.7|43
1630950250000|2021-09-06 17:44:10|85650.7|85600.7|85647|85597|85650.7|85600.7|85646.2|85596.2|37
1630950260000|2021-09-06 17:44:20|85647.4|85597.4|85647.1|85597.1|85648.9|85598.9|85646.7|85596.7|28
1630950270000|2021-09-06 17:44:30|85647|85597|85648.4|85598.4|85649.5|85599.5|85647|85597|14
1630950280000|2021-09-06 17:44:40|85646.2|85596.2|85642.7|85592.7|85647.5|85597.5|85642.7|85592.7|4
1630950290000|2021-09-06 17:44:50|85643.3|85593.3|85650.1|85600.1|85650.2|85600.2|85643.3|85593.3|30
1630950300000|2021-09-06 17:45:00|85650|85600|85646.7|85596.7|85650.1|85600.1|85645.9|85595.9|19
1630950310000|2021-09-06 17:45:10|85646.5|85596.5|85648.6|85598.6|85650.7|85600.7|85644.5|85594.5|25
1630950320000|2021-09-06 17:45:20|85647.7|85597.7|85648.7|85598.7|85650.6|85600.6|85646.8|85596.8|32
1630950330000|2021-09-06 17:45:30|85649.1|85599.1|85646.4|85596.4|85649.8|85599.8|85646.4|85596.4|31
1630950340000|2021-09-06 17:45:40|85647.2|85597.2|85647.4|85597.4|85647.9|85597.9|85645.7|85595.7|21
1630950350000|2021-09-06 17:45:50|85646.8|85596.8|85647|85597|85649.3|85599.3|85645.8|85595.8|26
1630950360000|2021-09-06 17:46:00|85647.6|85597.6|85650.1|85600.1|85650.2|85600.2|85645.3|85595.3|15
1630950370000|2021-09-06 17:46:10|85649.8|85599.8|85647.4|85597.4|85650.7|85600.7|85647.2|85597.2|33
1630950380000|2021-09-06 17:46:20|85648.1|85598.1|85651|85601|85652.2|85602.2|85648.1|85598.1|33
1630950390000|2021-09-06 17:46:30|85651.5|85601.5|85649.8|85599.8|85652|85602|85645.3|85595.3|14
1630950400000|2021-09-06 17:46:40|85649.6|85599.6|85650.8|85600.8|85651.2|85601.2|85648.9|85598.9|14
1630950410000|2021-09-06 17:46:50|85650.1|85600.1|85656|85606|85658.8|85608.8|85648|85598|41
1630950420000|2021-09-06 17:47:00|85654.4|85604.4|85660.4|85610.4|85660.7|85610.7|85653.5|85603.5|29
1630950430000|2021-09-06 17:47:10|85659.8|85609.8|85656.6|85606.6|85660.3|85610.3|85655.4|85605.4|26
1630950440000|2021-09-06 17:47:20|85656.7|85606.7|85658|85608|85670.7|85610.8|85655.6|85599.9|27
1630950450000|2021-09-06 17:47:30|85657.8|85607.8|85671.1|85598.7|85674.7|85610.9|85650.9|85598.7|41
1630950460000|2021-09-06 17:47:40|85669.8|85599.6|85637.9|85587.9|85675.7|85611.1|85636.2|85586.2|49
1630950470000|2021-09-06 17:47:50|85645.1|85595.1|85656.1|85606.1|85657.2|85607.2|85645.1|85595.1|39
1630950480000|2021-09-06 17:48:00|85655.6|85605.6|85655.1|85605.1|85657.7|85607.7|85654.3|85604.3|25
1630950490000|2021-09-06 17:48:10|85655.2|85605.2|85652.9|85602.9|85655.2|85605.2|85651.9|85601.9|35
1630950500000|2021-09-06 17:48:20|85653.4|85603.4|85655.7|85605.7|85656.9|85606.9|85653.4|85603.4|34
1630950510000|2021-09-06 17:48:30|85655.6|85605.6|85655.9|85605.9|85658.1|85608.1|85655.3|85605.3|27
1630950520000|2021-09-06 17:48:40|85656|85606|85657.1|85607.1|85660.9|85610.9|85654|85604|22
1630950530000|2021-09-06 17:48:50|85661.6|85611.6|85656.5|85606.5|85661.6|85611.6|85653.5|85603.5|19
1630950540000|2021-09-06 17:49:00|85656.4|85606.4|85669.3|85599.1|85672|85608.2|85655.6|85598.1|18
1630950550000|2021-09-06 17:49:10|85659.6|85609.6|85659.1|85609.1|85670.1|85609.6|85655.7|85598.1|26
1630950560000|2021-09-06 17:49:20|85658.9|85608.9|85657.2|85607.2|85669.8|85609.4|85657.2|85597.3|20
1630950570000|2021-09-06 17:49:30|85657.1|85607.1|85657.5|85607.5|85669|85609.1|85657.1|85597.6|10
1630950580000|2021-09-06 17:49:40|85657.6|85607.6|85657|85607|85671.1|85609.2|85657|85598.1|47
1630950590000|2021-09-06 17:49:50|85656.8|85606.8|85669.6|85598.4|85672.4|85609.2|85656.8|85596.8|45
1630950600000|2021-09-06 17:50:00|85670.3|85598.1|85655|85605|85670.3|85608.7|85655|85595.6|18
1630950610000|2021-09-06 17:50:10|85655.8|85605.8|85656.5|85606.5|85657.5|85607.5|85655.2|85605.2|27
1630950620000|2021-09-06 17:50:20|85656.4|85606.4|85656.3|85606.3|85668|85607.7|85655.1|85597|43
1630950630000|2021-09-06 17:50:30|85656.4|85606.4|85655.9|85605.9|85657.6|85607.6|85654.6|85604.6|29
1630950640000|2021-09-06 17:50:40|85656.2|85606.2|85668.7|85598.6|85671.1|85609.2|85655.4|85597.1|24
1630950650000|2021-09-06 17:50:50|85667.6|85596.9|85668.6|85597.6|85671|85607.8|85656.7|85596.9|14
1630950660000|2021-09-06 17:51:00|85668.5|85597.5|85668.4|85597.1|85670|85608.5|85656.9|85597.1|10
1630950670000|2021-09-06 17:51:10|85668.2|85596.5|85657|85607|85669|85608.1|85654.6|85596.5|44
1630950680000|2021-09-06 17:51:20|85656.9|85606.9|85657.1|85607.1|85672.8|85608.2|85655.4|85597.3|17
1630950690000|2021-09-06 17:51:30|85655.1|85605.1|85666.7|85596.4|85666.7|85610.9|85655.1|85596.4|23
1630950700000|2021-09-06 17:51:40|85656.3|85606.3|85652.9|85602.9|85669|85606.3|85651.6|85594.3|35
1630950710000|2021-09-06 17:51:50|85655.8|85605.8|85654.2|85604.2|85655.8|85605.8|85652.6|85602.6|31
1630950720000|2021-09-06 17:52:00|85654.1|85604.1|85653.2|85603.2|85654.2|85604.2|85651.7|85601.7|27
1630950730000|2021-09-06 17:52:10|85652.7|85602.7|85652.7|85602.7|85653.2|85603.2|85650.9|85600.9|10
1630950740000|2021-09-06 17:52:20|85652.3|85602.3|85651.3|85601.3|85654.9|85604.9|85648.8|85598.8|28
1630950750000|2021-09-06 17:52:30|85651.7|85601.7|85648.7|85598.7|85651.7|85601.7|85646.4|85596.4|36
1630950760000|2021-09-06 17:52:40|85648.1|85598.1|85652.3|85602.3|85652.3|85602.3|85647.9|85597.9|26
1630950770000|2021-09-06 17:52:50|85652.1|85602.1|85650.9|85600.9|85663.7|85603.3|85649.4|85593.6|17
1630950780000|2021-09-06 17:53:00|85653.1|85603.1|85653.3|85603.3|85653.5|85603.5|85648.8|85598.8|18
1630950790000|2021-09-06 17:53:10|85652.3|85602.3|85648.1|85598.1|85652.8|85602.8|85646.1|85596.1|46
1630950800000|2021-09-06 17:53:20|85648.4|85598.4|85649.5|85599.5|85649.7|85599.7|85647|85597|25
1630950810000|2021-09-06 17:53:30|85650|85600|85648|85598|85651|85601|85647.1|85597.1|15
1630950820000|2021-09-06 17:53:40|85647.8|85597.8|85649.8|85599.8|85652.3|85602.3|85647.6|85597.6|13
1630950830000|2021-09-06 17:53:50|85648.5|85598.5|85651.5|85601.5|85653.9|85603.9|85648.5|85598.5|15
1630950840000|2021-09-06 17:54:00|85653.4|85603.4|85646.1|85596.1|85655|85605|85646.1|85596.1|13
1630950850000|2021-09-06 17:54:10|85650.7|85600.7|85651.9|85601.9|85652.6|85602.6|85647.2|85597.2|17
1630950860000|2021-09-06 17:54:20|85653.1|85603.1|85651.5|85601.5|85654.1|85604.1|85646|85596|29
1630950870000|2021-09-06 17:54:30|85648.8|85598.8|85651|85601|85652.8|85602.8|85645.9|85595.9|37
1630950880000|2021-09-06 17:54:40|85652.4|85602.4|85652.8|85602.8|85664.6|85603.9|85647.9|85594.5|19
1630950890000|2021-09-06 17:54:50|85651.2|85601.2|85656.8|85606.8|85656.8|85606.8|85651|85601|25
1630950900000|2021-09-06 17:55:00|85655.2|85605.2|85655.7|85605.7|85656.9|85606.9|85654.4|85604.4|28
1630950910000|2021-09-06 17:55:10|85656|85606|85654.8|85604.8|85656.2|85606.2|85653.9|85603.9|17
1630950920000|2021-09-06 17:55:20|85654.7|85604.7|85655.7|85605.7|85667.2|85605.9|85654|85596.4|20
1630950930000|2021-09-06 17:55:30|85654.5|85604.5|85668.3|85595.1|85668.3|85608.4|85654.5|85592.6|15
1630950940000|2021-09-06 17:55:40|85668.2|85595.2|85661.1|85611.1|85675.8|85611.1|85656|85594.2|34
1630950950000|2021-09-06 17:55:50|85661|85611|85661.7|85611.7|85674.6|85612.2|85660.4|85601.4|15
1630950960000|2021-09-06 17:56:00|85661.1|85611.1|85661.7|85611.7|85673.4|85611.8|85661.1|85599.7|31
1630950970000|2021-09-06 17:56:10|85661.6|85611.6|85671.7|85599.7|85675.5|85611.6|85660.4|85599.7|18
1630950980000|2021-09-06 17:56:20|85671.6|85600.4|85674.9|85601.3|85677.5|85602.2|85671.6|85600.1|28
1630950990000|2021-09-06 17:56:30|85674.3|85600.3|85657.5|85607.5|85675.3|85607.7|85657.5|85597.2|34
1630951000000|2021-09-06 17:56:40|85658.9|85608.9|85671.3|85597.3|85676.8|85609.6|85657.7|85597.3|29
1630951010000|2021-09-06 17:56:50|85670.8|85597.1|85669.7|85598.5|85672.9|85610|85657.3|85595.8|46
1630951020000|2021-09-06 17:57:00|85670.4|85599.1|85672|85597.6|85672.6|85609.1|85656.4|85597.2|20
1630951030000|2021-09-06 17:57:10|85673|85597.3|85658.4|85608.4|85674.1|85610.2|85656.3|85595.1|30
1630951040000|2021-09-06 17:57:20|85656.9|85606.9|85665.9|85595.1|85668.1|85608.4|85656.9|85594.3|13
1630951050000|2021-09-06 17:57:30|85666.1|85595.3|85668.5|85598.1|85674.8|85601.5|85666.1|85595.3|25
1630951060000|2021-09-06 17:57:40|85668.6|85598.2|85667.5|85597.2|85669.8|85608.3|85655.1|85595|38
1630951070000|2021-09-06 17:57:50|85654.5|85604.5|85659.3|85609.3|85685.3|85610.8|85654.5|85600|39
1630951080000|2021-09-06 17:58:00|85673.3|85598.9|85674.6|85601.3|85678.7|85602.6|85673.3|85598.9|49
1630951090000|2021-09-06 17:58:10|85675|85601.1|85675.8|85605.2|85682.1|85614.6|85662.3|85600.6|16
1630951100000|2021-09-06 17:58:20|85675.3|85605|85679.7|85604.4|85679.9|85605.2|85675.3|85602.6|22
1630951110000|2021-09-06 17:58:30|85678.4|85601.8|85666.4|85616.4|85679.4|85617.5|85663.9|85601.8|37
1630951120000|2021-09-06 17:58:40|85666.6|85616.6|85663.2|85613.2|85676.3|85616.6|85661.7|85603.8|61
1630951130000|2021-09-06 17:58:50|85662.4|85612.4|85659.8|85609.8|85681.5|85616.5|85659.1|85599.2|53
1630951140000|2021-09-06 17:59:00|85659|85609|85658.2|85608.2|85662|85612|85658.2|85608.2|62
1630951150000|2021-09-06 17:59:10|85658|85608|85660.3|85610.3|85660.3|85610.3|85657.5|85607.5|27
1630951160000|2021-09-06 17:59:20|85659.5|85609.5|85656.2|85606.2|85659.7|85609.7|85656.2|85606.2|16
1630951170000|2021-09-06 17:59:30|85657|85607|85665.1|85615.1|85665.1|85615.1|85657|85607|12
1630951180000|2021-09-06 17:59:40|85664.6|85614.6|85658.3|85608.3|85675.8|85614.6|85658.3|85598.4|16
1630951190000|2021-09-06 17:59:50|85660.7|85610.7|85660.3|85610.3|85671|85611.1|85657|85599.3|35
1630951200000|2021-09-06 18:00:00|85660.5|85610.5|85659.6|85609.6|85661.5|85611.5|85657.9|85607.9|29
1630951210000|2021-09-06 18:00:10|85660.2|85610.2|85658.3|85608.3|85661|85611|85658.2|85608.2|11
1630951220000|2021-09-06 18:00:20|85658.2|85608.2|85658.7|85608.7|85660.6|85610.6|85658.2|85608.2|13
1630951230000|2021-09-06 18:00:30|85658.8|85608.8|85660.1|85610.1|85661.3|85611.3|85657.7|85607.7|19
1630951240000|2021-09-06 18:00:40|85659.9|85609.9|85658.5|85608.5|85661.2|85611.2|85658.1|85608.1|16
1630951250000|2021-09-06 18:00:50|85657.7|85607.7|85653.7|85603.7|85660.1|85610.1|85652.8|85602.8|39
1630951260000|2021-09-06 18:01:00|85653.4|85603.4|85653.4|85603.4|85655.1|85605.1|85652.6|85602.6|27
1630951270000|2021-09-06 18:01:10|85653.5|85603.5|85654.8|85604.8|85656.2|85606.2|85653.2|85603.2|31
1630951280000|2021-09-06 18:01:20|85654.4|85604.4|85657|85607|85660.3|85610.3|85654.4|85604.4|38
1630951290000|2021-09-06 18:01:30|85656.9|85606.9|85658.6|85608.6|85658.6|85608.6|85655.7|85605.7|21
1630951300000|2021-09-06 18:01:40|85657.9|85607.9|85657.4|85607.4|85658.5|85608.5|85656.5|85606.5|16
1630951310000|2021-09-06 18:01:50|85656.8|85606.8|85658.6|85608.6|85658.6|85608.6|85656.8|85606.8|20
1630951320000|2021-09-06 18:02:00|85660.3|85610.3|85657.9|85607.9|85660.3|85610.3|85656|85606|19
1630951330000|2021-09-06 18:02:10|85657.8|85607.8|85657.9|85607.9|85658.9|85608.9|85656|85606|12
1630951340000|2021-09-06 18:02:20|85657.2|85607.2|85657.6|85607.6|85660.3|85610.3|85656|85606|22
1630951350000|2021-09-06 18:02:30|85657.1|85607.1|85657.1|85607.1|85659.4|85609.4|85657.1|85607.1|14
1630951360000|2021-09-06 18:02:40|85658|85608|85661.5|85611.5|85661.5|85611.5|85656.3|85606.3|14
1630951370000|2021-09-06 18:02:50|85660.1|85610.1|85655.6|85605.6|85662.2|85612.2|85655.6|85605.6|26
1630951380000|2021-09-06 18:03:00|85656.9|85606.9|85655.5|85605.5|85663.5|85613.5|85655.1|85605.1|24
1630951390000|2021-09-06 18:03:10|85656.3|85606.3|85655.7|85605.7|85659.7|85609.7|85655.7|85605.7|15
1630951400000|2021-09-06 18:03:20|85655.8|85605.8|85658.9|85608.9|85660.8|85610.8|85655.8|85605.8|18
1630951410000|2021-09-06 18:03:30|85658.6|85608.6|85659.7|85609.7|85661.4|85611.4|85658.3|85608.3|9
1630951420000|2021-09-06 18:03:40|85660.8|85610.8|85659.7|85609.7|85660.8|85610.8|85657|85607|17
1630951430000|2021-09-06 18:03:50|85657.4|85607.4|85662.8|85612.8|85664.9|85614.9|85657|85607|7
1630951440000|2021-09-06 18:04:00|85657.1|85607.1|85659.9|85609.9|85661.5|85611.5|85656.8|85606.8|22
1630951450000|2021-09-06 18:04:10|85658.3|85608.3|85658.2|85608.2|85659.7|85609.7|85656.4|85606.4|14
1630951460000|2021-09-06 18:04:20|85658.4|85608.4|85659.3|85609.3|85659.4|85609.4|85657.4|85607.4|15
1630951470000|2021-09-06 18:04:30|85657.9|85607.9|85656.4|85606.4|85659.2|85609.2|85655.4|85605.4|20
1630951480000|2021-09-06 18:04:40|85655.6|85605.6|85658.4|85608.4|85659.3|85609.3|85654.5|85604.5|19
1630951490000|2021-09-06 18:04:50|85656.6|85606.6|85658.8|85608.8|85659.8|85609.8|85656.1|85606.1|22
1630951500000|2021-09-06 18:05:00|85657.9|85607.9|85660.2|85610.2|85660.2|85610.2|85657.4|85607.4|17
1630951510000|2021-09-06 18:05:10|85660.1|85610.1|85658.4|85608.4|85660.2|85610.2|85657.9|85607.9|10
1630951520000|2021-09-06 18:05:20|85658.1|85608.1|85655.3|85605.3|85658.5|85608.5|85655.3|85605.3|7
1630951530000|2021-09-06 18:05:30|85655|85605|85656.2|85606.2|85658.1|85608.1|85654.9|85604.9|11
1630951540000|2021-09-06 18:05:40|85656.9|85606.9|85657.2|85607.2|85657.8|85607.8|85656.9|85606.9|6
1630951550000|2021-09-06 18:05:50|85658.3|85608.3|85656.8|85606.8|85658.3|85608.3|85655.3|85605.3|7
1630951560000|2021-09-06 18:06:00|85655.4|85605.4|85657.8|85607.8|85657.8|85607.8|85655.4|85605.4|6
1630951570000|2021-09-06 18:06:10|85656.1|85606.1|85657.6|85607.6|85657.8|85607.8|85656.1|85606.1|5
1630951580000|2021-09-06 18:06:20|85658.9|85608.9|85658.7|85608.7|85660|85610|85655.4|85605.4|23
1630951590000|2021-09-06 18:06:30|85657.2|85607.2|85656.1|85606.1|85658.8|85608.8|85654.7|85604.7|32
1630951600000|2021-09-06 18:06:40|85657.1|85607.1|85659.4|85609.4|85659.4|85609.4|85655.9|85605.9|12
1630951610000|2021-09-06 18:06:50|85659|85609|85656.1|85606.1|85659|85609|85655|85605|13
1630951620000|2021-09-06 18:07:00|85655|85605|85655.5|85605.5|85655.7|85605.7|85655|85605|4
1630951630000|2021-09-06 18:07:10|85657.5|85607.5|85654.8|85604.8|85657.5|85607.5|85654.8|85604.8|5
1630951640000|2021-09-06 18:07:20|85655.4|85605.4|85654.5|85604.5|85655.4|85605.4|85653.9|85603.9|7
1630951650000|2021-09-06 18:07:30|85657.6|85607.6|85658.4|85608.4|85658.4|85608.4|85655.9|85605.9|12
1630951660000|2021-09-06 18:07:40|85659.2|85609.2|85658|85608|85660.7|85610.7|85657.1|85607.1|15
1630951670000|2021-09-06 18:07:50|85657.7|85607.7|85656.9|85606.9|85658.1|85608.1|85656.9|85606.9|17
1630951680000|2021-09-06 18:08:00|85657.1|85607.1|85657.4|85607.4|85657.5|85607.5|85655.5|85605.5|14
1630951690000|2021-09-06 18:08:10|85658.2|85608.2|85657|85607|85658.3|85608.3|85654.6|85604.6|17
1630951700000|2021-09-06 18:08:20|85656.9|85606.9|85655.5|85605.5|85658.9|85608.9|85655.2|85605.2|13
1630951710000|2021-09-06 18:08:30|85657.5|85607.5|85656.6|85606.6|85659.2|85609.2|85656.3|85606.3|11
1630951720000|2021-09-06 18:08:40|85656.3|85606.3|85657|85607|85657.4|85607.4|85656.3|85606.3|6
1630951730000|2021-09-06 18:08:50|85656.6|85606.6|85654.7|85604.7|85656.8|85606.8|85654.3|85604.3|5
1630951740000|2021-09-06 18:09:00|85653.8|85603.8|85656.5|85606.5|85656.5|85606.5|85653.8|85603.8|13
1630951750000|2021-09-06 18:09:10|85656.9|85606.9|85656.8|85606.8|85657.7|85607.7|85655.1|85605.1|14
1630951760000|2021-09-06 18:09:20|85654|85604|85653.8|85603.8|85655.4|85605.4|85652.6|85602.6|6
1630951770000|2021-09-06 18:09:30|85654.1|85604.1|85656.9|85606.9|85657.6|85607.6|85653.9|85603.9|10
1630951780000|2021-09-06 18:09:40|85658.3|85608.3|85655.6|85605.6|85658.8|85608.8|85655.6|85605.6|9
1630951790000|2021-09-06 18:09:50|85656|85606|85655.9|85605.9|85656.8|85606.8|85655|85605|11
1630951800000|2021-09-06 18:10:00|85655.1|85605.1|85656.2|85606.2|85656.2|85606.2|85654.7|85604.7|7
1630951810000|2021-09-06 18:10:10|85656.5|85606.5|85657.3|85607.3|85658.7|85608.7|85656.4|85606.4|8
1630951820000|2021-09-06 18:10:20|85656.5|85606.5|85655.3|85605.3|85658.7|85608.7|85655.2|85605.2|8
1630951830000|2021-09-06 18:10:30|85654.9|85604.9|85654.5|85604.5|85655.5|85605.5|85654.5|85604.5|4
1630951840000|2021-09-06 18:10:40|85654.7|85604.7|85656.3|85606.3|85656.3|85606.3|85654|85604|8
1630951850000|2021-09-06 18:10:50|85656.2|85606.2|85656.7|85606.7|85657.1|85607.1|85655.3|85605.3|11
1630951860000|2021-09-06 18:11:00|85655.4|85605.4|85655.3|85605.3|85656.2|85606.2|85654|85604|11
1630951870000|2021-09-06 18:11:10|85658.4|85608.4|85655.3|85605.3|85658.4|85608.4|85654|85604|5
1630951880000|2021-09-06 18:11:20|85655|85605|85656.5|85606.5|85656.5|85606.5|85654.6|85604.6|5
1630951890000|2021-09-06 18:11:30|85655.9|85605.9|85655|85605|85655.9|85605.9|85653.8|85603.8|13
1630951900000|2021-09-06 18:11:40|85654.7|85604.7|85654.7|85604.7|85655.3|85605.3|85654.2|85604.2|9
1630951910000|2021-09-06 18:11:50|85654.9|85604.9|85654.3|85604.3|85655.1|85605.1|85652.8|85602.8|9
1630951920000|2021-09-06 18:12:00|85653.2|85603.2|85654.8|85604.8|85654.9|85604.9|85653.1|85603.1|12
1630951930000|2021-09-06 18:12:10|85654.4|85604.4|85654.6|85604.6|85655.3|85605.3|85653.9|85603.9|12
1630951940000|2021-09-06 18:12:20|85654.4|85604.4|85654.8|85604.8|85655.2|85605.2|85653.7|85603.7|19
1630951950000|2021-09-06 18:12:30|85654.7|85604.7|85655.1|85605.1|85655.3|85605.3|85654.3|85604.3|8
1630951960000|2021-09-06 18:12:40|85654.6|85604.6|85654.4|85604.4|85654.7|85604.7|85654.2|85604.2|6
1630951970000|2021-09-06 18:12:50|85652.7|85602.7|85653.7|85603.7|85655.1|85605.1|85652.7|85602.7|14
1630951980000|2021-09-06 18:13:00|85653.8|85603.8|85654.5|85604.5|85654.5|85604.5|85653.6|85603.6|13
1630951990000|2021-09-06 18:13:10|85654.8|85604.8|85653.9|85603.9|85654.8|85604.8|85653.1|85603.1|13
1630952000000|2021-09-06 18:13:20|85654.3|85604.3|85654.1|85604.1|85654.8|85604.8|85653.8|85603.8|8
1630952010000|2021-09-06 18:13:30|85654.5|85604.5|85654.3|85604.3|85654.5|85604.5|85653.9|85603.9|3
1630952020000|2021-09-06 18:13:40|85653.6|85603.6|85654.7|85604.7|85655|85605|85653.5|85603.5|21
1630952030000|2021-09-06 18:13:50|85654|85604|85655.6|85605.6|85655.6|85605.6|85653.9|85603.9|11
1630952040000|2021-09-06 18:14:00|85655.4|85605.4|85655.3|85605.3|85656.3|85606.3|85652.6|85602.6|29
1630952050000|2021-09-06 18:14:10|85655.6|85605.6|85655.8|85605.8|85655.8|85605.8|85655.3|85605.3|8
1630952060000|2021-09-06 18:14:20|85655.5|85605.5|85652.2|85602.2|85658.2|85608.2|85651.4|85601.4|14
1630952070000|2021-09-06 18:14:30|85652.8|85602.8|85653.3|85603.3|85654.7|85604.7|85652.4|85602.4|13
1630952080000|2021-09-06 18:14:40|85653.4|85603.4|85652.6|85602.6|85654.7|85604.7|85652.5|85602.5|13
1630952090000|2021-09-06 18:14:50|85653.2|85603.2|85653.4|85603.4|85654.3|85604.3|85651.2|85601.2|13
1630952100000|2021-09-06 18:15:00|85653.5|85603.5|85653.7|85603.7|85654.3|85604.3|85653.1|85603.1|16
1630952110000|2021-09-06 18:15:10|85653.6|85603.6|85653|85603|85654|85604|85652.8|85602.8|14
1630952120000|2021-09-06 18:15:20|85652.4|85602.4|85652.6|85602.6|85653.4|85603.4|85652.4|85602.4|12
1630952130000|2021-09-06 18:15:30|85652.8|85602.8|85654|85604|85654.3|85604.3|85652.8|85602.8|19
1630952140000|2021-09-06 18:15:40|85653.7|85603.7|85655.4|85605.4|85655.9|85605.9|85652|85602|19
1630952150000|2021-09-06 18:15:50|85654.3|85604.3|85652.4|85602.4|85655.6|85605.6|85651.9|85601.9|12
1630952160000|2021-09-06 18:16:00|85653.5|85603.5|85654.2|85604.2|85656.6|85606.6|85652.7|85602.7|29
1630952170000|2021-09-06 18:16:10|85654.3|85604.3|85652.5|85602.5|85656.3|85606.3|85652.5|85602.5|9
1630952180000|2021-09-06 18:16:20|85653.5|85603.5|85653.2|85603.2|85653.5|85603.5|85652.8|85602.8|5
1630952190000|2021-09-06 18:16:30|85653.7|85603.7|85654|85604|85654|85604|85652.2|85602.2|5
1630952200000|2021-09-06 18:16:40|85654.3|85604.3|85653.7|85603.7|85654.3|85604.3|85653|85603|14
1630952210000|2021-09-06 18:16:50|85653.6|85603.6|85653.6|85603.6|85654.3|85604.3|85651.6|85601.6|8
1630952220000|2021-09-06 18:17:00|85654.4|85604.4|85653.7|85603.7|85654.4|85604.4|85652.1|85602.1|5
1630952230000|2021-09-06 18:17:10|85654|85604|85654.7|85604.7|85654.7|85604.7|85651.8|85601.8|12
1630952240000|2021-09-06 18:17:20|85654.3|85604.3|85654.6|85604.6|85654.8|85604.8|85652.5|85602.5|7
1630952250000|2021-09-06 18:17:30|85654.5|85604.5|85653.5|85603.5|85656.4|85606.4|85651.3|85601.3|15
1630952260000|2021-09-06 18:17:40|85652.3|85602.3|85655.9|85605.9|85658.1|85608.1|85652.3|85602.3|12
1630952270000|2021-09-06 18:17:50|85655.5|85605.5|85653.9|85603.9|85658.5|85608.5|85653.8|85603.8|10
1630952280000|2021-09-06 18:18:00|85655.1|85605.1|85653.6|85603.6|85655.1|85605.1|85652.9|85602.9|15
1630952290000|2021-09-06 18:18:10|85653.7|85603.7|85653.7|85603.7|85656.3|85606.3|85652.6|85602.6|13
1630952300000|2021-09-06 18:18:20|85654.2|85604.2|85654.4|85604.4|85654.4|85604.4|85652.9|85602.9|10
1630952310000|2021-09-06 18:18:30|85652.6|85602.6|85654|85604|85654|85604|85652.3|85602.3|6
1630952320000|2021-09-06 18:18:40|85654.2|85604.2|85653.9|85603.9|85654.5|85604.5|85653.4|85603.4|8
1630952330000|2021-09-06 18:18:50|85654.3|85604.3|85655.6|85605.6|85655.8|85605.8|85654.3|85604.3|9
1630952340000|2021-09-06 18:19:00|85655.9|85605.9|85653.6|85603.6|85655.9|85605.9|85652.6|85602.6|10
1630952350000|2021-09-06 18:19:10|85651.2|85601.2|85653.6|85603.6|85658.3|85608.3|85651.2|85601.2|14
1630952360000|2021-09-06 18:19:20|85653.7|85603.7|85655.4|85605.4|85655.4|85605.4|85652.4|85602.4|15
1630952370000|2021-09-06 18:19:30|85654.9|85604.9|85653.6|85603.6|85655.5|85605.5|85652.9|85602.9|16
1630952380000|2021-09-06 18:19:40|85653.3|85603.3|85654.3|85604.3|85655.7|85605.7|85651.9|85601.9|15
1630952390000|2021-09-06 18:19:50|85654.5|85604.5|85654.1|85604.1|85656.4|85606.4|85654|85604|11
1630952400000|2021-09-06 18:20:00|85653.1|85603.1|85651.5|85601.5|85653.6|85603.6|85651.5|85601.5|6
1630952410000|2021-09-06 18:20:10|85651.8|85601.8|85651.3|85601.3|85652.6|85602.6|85650.9|85600.9|4
1630952420000|2021-09-06 18:20:20|85651.9|85601.9|85651.6|85601.6|85653.2|85603.2|85651.1|85601.1|5
1630952430000|2021-09-06 18:20:30|85653.3|85603.3|85653.5|85603.5|85655.4|85605.4|85652.4|85602.4|13
1630952440000|2021-09-06 18:20:40|85655.2|85605.2|85651.4|85601.4|85655.3|85605.3|85650.7|85600.7|10
1630952450000|2021-09-06 18:20:50|85651.5|85601.5|85652.7|85602.7|85653.2|85603.2|85651.5|85601.5|20
1630952460000|2021-09-06 18:21:00|85652.3|85602.3|85651.5|85601.5|85652.7|85602.7|85650.9|85600.9|9
1630952470000|2021-09-06 18:21:10|85651.8|85601.8|85653.2|85603.2|85656.8|85606.8|85651.8|85601.8|14
1630952480000|2021-09-06 18:21:20|85653.7|85603.7|85655.4|85605.4|85655.8|85605.8|85652.6|85602.6|7
1630952490000|2021-09-06 18:21:30|85654.6|85604.6|85654|85604|85654.6|85604.6|85654|85604|2
1630952500000|2021-09-06 18:21:40|85655.5|85605.5|85652.4|85602.4|85655.5|85605.5|85652.4|85602.4|6
1630952510000|2021-09-06 18:21:50|85652.8|85602.8|85654.5|85604.5|85655.2|85605.2|85652.7|85602.7|8
1630952520000|2021-09-06 18:22:00|85654.7|85604.7|85655.4|85605.4|85656.3|85606.3|85652.9|85602.9|10
1630952530000|2021-09-06 18:22:10|85655.3|85605.3|85654.2|85604.2|85657|85607|85654.2|85604.2|7
1630952540000|2021-09-06 18:22:20|85654.5|85604.5|85654|85604|85654.6|85604.6|85650.3|85600.3|9
1630952550000|2021-09-06 18:22:30|85657.6|85607.6|85656|85606|85657.8|85607.8|85656|85606|4
1630952560000|2021-09-06 18:22:40|85657|85607|85653.5|85603.5|85657.3|85607.3|85653.3|85603.3|5
1630952570000|2021-09-06 18:22:50|85652|85602|85653.6|85603.6|85655.5|85605.5|85651|85601|11
1630952580000|2021-09-06 18:23:00|85654.2|85604.2|85655.2|85605.2|85655.2|85605.2|85651.1|85601.1|11
1630952590000|2021-09-06 18:23:10|85654.7|85604.7|85653.7|85603.7|85654.7|85604.7|85652.9|85602.9|9
1630952600000|2021-09-06 18:23:20|85654.5|85604.5|85653.9|85603.9|85655.4|85605.4|85652.9|85602.9|13
1630952610000|2021-09-06 18:23:30|85652.2|85602.2|85653.3|85603.3|85653.3|85603.3|85651.4|85601.4|6
1630952620000|2021-09-06 18:23:40|85653.1|85603.1|85655.7|85605.7|85655.7|85605.7|85652.2|85602.2|6
1630952630000|2021-09-06 18:23:50|85655.4|85605.4|85653.7|85603.7|85655.4|85605.4|85652.7|85602.7|10
1630952640000|2021-09-06 18:24:00|85653|85603|85654.4|85604.4|85656|85606|85651.4|85601.4|26
1630952650000|2021-09-06 18:24:10|85654.2|85604.2|85654|85604|85654.4|85604.4|85652.4|85602.4|16
1630952660000|2021-09-06 18:24:20|85654.4|85604.4|85652.6|85602.6|85654.8|85604.8|85652.5|85602.5|11
1630952670000|2021-09-06 18:24:30|85652.8|85602.8|85652.2|85602.2|85652.8|85602.8|85651|85601|11
1630952680000|2021-09-06 18:24:40|85652.1|85602.1|85654.2|85604.2|85654.8|85604.8|85652|85602|12
1630952690000|2021-09-06 18:24:50|85654|85604|85653.2|85603.2|85654|85604|85652.7|85602.7|9
1630952700000|2021-09-06 18:25:00|85653.8|85603.8|85652.8|85602.8|85654.2|85604.2|85651.8|85601.8|8
1630952710000|2021-09-06 18:25:10|85654.2|85604.2|85653.3|85603.3|85654.6|85604.6|85652|85602|12
1630952720000|2021-09-06 18:25:20|85651.5|85601.5|85654.1|85604.1|85654.5|85604.5|85651.5|85601.5|4
1630952730000|2021-09-06 18:25:30|85652.2|85602.2|85654.2|85604.2|85654.2|85604.2|85652.2|85602.2|5
1630952740000|2021-09-06 18:25:40|85654.1|85604.1|85654.3|85604.3|85654.4|85604.4|85651.1|85601.1|11
1630952750000|2021-09-06 18:25:50|85652.5|85602.5|85652.9|85602.9|85655.3|85605.3|85652.5|85602.5|8
1630952760000|2021-09-06 18:26:00|85653.1|85603.1|85653.5|85603.5|85655|85605|85652.1|85602.1|9
1630952770000|2021-09-06 18:26:10|85653.8|85603.8|85653.7|85603.7|85654.5|85604.5|85652|85602|8
1630952780000|2021-09-06 18:26:20|85653.3|85603.3|85653.3|85603.3|85653.4|85603.4|85652.6|85602.6|7
1630952790000|2021-09-06 18:26:30|85653.4|85603.4|85654.5|85604.5|85655|85605|85652|85602|10
1630952800000|2021-09-06 18:26:40|85652.6|85602.6|85655|85605|85655.6|85605.6|85652.6|85602.6|14
1630952810000|2021-09-06 18:26:50|85655.2|85605.2|85654.9|85604.9|85655.7|85605.7|85652.4|85602.4|19
1630952820000|2021-09-06 18:27:00|85655.2|85605.2|85657.4|85607.4|85657.4|85607.4|85653.3|85603.3|9
1630952830000|2021-09-06 18:27:10|85656.5|85606.5|85653.4|85603.4|85656.5|85606.5|85651.9|85601.9|10
1630952840000|2021-09-06 18:27:20|85651.8|85601.8|85654.8|85604.8|85654.8|85604.8|85651.8|85601.8|7
1630952850000|2021-09-06 18:27:30|85655|85605|85652.8|85602.8|85657.1|85607.1|85652.8|85602.8|12
1630952860000|2021-09-06 18:27:40|85653.2|85603.2|85652.8|85602.8|85653.5|85603.5|85650.9|85600.9|11
1630952870000|2021-09-06 18:27:50|85652.4|85602.4|85653.1|85603.1|85653.2|85603.2|85652.4|85602.4|6
1630952880000|2021-09-06 18:28:00|85652.9|85602.9|85650.2|85600.2|85652.9|85602.9|85649.2|85599.2|4
1630952890000|2021-09-06 18:28:10|85650.1|85600.1|85649.7|85599.7|85651.4|85601.4|85649.7|85599.7|3
1630952900000|2021-09-06 18:28:20|85650.5|85600.5|85654.9|85604.9|85654.9|85604.9|85650.5|85600.5|5
1630952910000|2021-09-06 18:28:30|85652.4|85602.4|85651.4|85601.4|85654.5|85604.5|85651.4|85601.4|8
1630952920000|2021-09-06 18:28:40|85652.4|85602.4|85647.6|85597.6|85652.5|85602.5|85647.6|85597.6|6
1630952930000|2021-09-06 18:28:50|85649.7|85599.7|85651.7|85601.7|85651.7|85601.7|85649.4|85599.4|11
1630952940000|2021-09-06 18:29:00|85650.7|85600.7|85651.7|85601.7|85654.9|85604.9|85650.7|85600.7|17
1630952950000|2021-09-06 18:29:10|85652.1|85602.1|85654|85604|85654|85604|85651|85601|8
1630952960000|2021-09-06 18:29:20|85653.1|85603.1|85651.5|85601.5|85654.2|85604.2|85651.5|85601.5|6
1630952970000|2021-09-06 18:29:30|85652.6|85602.6|85652.3|85602.3|85653.2|85603.2|85652.2|85602.2|8
1630952980000|2021-09-06 18:29:40|85651.4|85601.4|85651.2|85601.2|85654.2|85604.2|85650.8|85600.8|7
1630952990000|2021-09-06 18:29:50|85652.3|85602.3|85653.5|85603.5|85654.6|85604.6|85650.4|85600.4|12
1630953000000|2021-09-06 18:30:00|85653.3|85603.3|85652.9|85602.9|85653.3|85603.3|85650.8|85600.8|8
1630953010000|2021-09-06 18:30:10|85652.3|85602.3|85650|85600|85652.7|85602.7|85650|85600|4
1630953020000|2021-09-06 18:30:20|85652.1|85602.1|85653|85603|85654|85604|85651.4|85601.4|11
1630953030000|2021-09-06 18:30:30|85654|85604|85649.3|85599.3|85656|85606|85649.3|85599.3|10
1630953040000|2021-09-06 18:30:40|85651.1|85601.1|85651.4|85601.4|85652.4|85602.4|85650.1|85600.1|8
1630953050000|2021-09-06 18:30:50|85651.3|85601.3|85652.9|85602.9|85652.9|85602.9|85650.9|85600.9|7
1630953060000|2021-09-06 18:31:00|85652.4|85602.4|85654|85604|85655.1|85605.1|85652.2|85602.2|9
1630953070000|2021-09-06 18:31:10|85653.4|85603.4|85650.5|85600.5|85654.4|85604.4|85648.5|85598.5|7
1630953080000|2021-09-06 18:31:20|85650.6|85600.6|85652.3|85602.3|85652.3|85602.3|85649.7|85599.7|9
1630953090000|2021-09-06 18:31:30|85652.6|85602.6|85653.5|85603.5|85654.3|85604.3|85651.8|85601.8|12
1630953100000|2021-09-06 18:31:40|85653.7|85603.7|85653.7|85603.7|85654.2|85604.2|85652.9|85602.9|10
1630953110000|2021-09-06 18:31:50|85653.8|85603.8|85652|85602|85653.8|85603.8|85651.4|85601.4|4
1630953120000|2021-09-06 18:32:00|85652.1|85602.1|85652.2|85602.2|85654.1|85604.1|85651.3|85601.3|7
1630953130000|2021-09-06 18:32:10|85654.5|85604.5|85654.9|85604.9|85654.9|85604.9|85654.5|85604.5|2
1630953140000|2021-09-06 18:32:20|85654.1|85604.1|85648.6|85598.6|85654.1|85604.1|85648.6|85598.6|5
1630953150000|2021-09-06 18:32:30|85647.8|85597.8|85650.1|85600.1|85650.1|85600.1|85647.8|85597.8|3
1630953160000|2021-09-06 18:32:40|85650.5|85600.5|85652.1|85602.1|85652.2|85602.2|85649.3|85599.3|6
1630953170000|2021-09-06 18:32:50|85654.3|85604.3|85652.4|85602.4|85654.3|85604.3|85651.8|85601.8|10
1630953180000|2021-09-06 18:33:00|85652|85602|85653.4|85603.4|85653.4|85603.4|85649.8|85599.8|12
1630953190000|2021-09-06 18:33:10|85652.8|85602.8|85655.1|85605.1|85655.6|85605.6|85652.6|85602.6|10
1630953200000|2021-09-06 18:33:20|85655.7|85605.7|85652.9|85602.9|85655.7|85605.7|85651.9|85601.9|9
1630953210000|2021-09-06 18:33:30|85653.2|85603.2|85652.8|85602.8|85653.2|85603.2|85650.8|85600.8|4
1630953220000|2021-09-06 18:33:40|85652.7|85602.7|85655.3|85605.3|85657.4|85607.4|85652.3|85602.3|15
1630953230000|2021-09-06 18:33:50|85656.2|85606.2|85657.2|85607.2|85658|85608|85655.6|85605.6|13
1630953240000|2021-09-06 18:34:00|85658|85608|85655.5|85605.5|85658|85608|85654.8|85604.8|10
1630953250000|2021-09-06 18:34:10|85655.4|85605.4|85655|85605|85656|85606|85654.6|85604.6|7
1630953260000|2021-09-06 18:34:20|85653.7|85603.7|85654.8|85604.8|85655.2|85605.2|85653.4|85603.4|8
1630953270000|2021-09-06 18:34:30|85653.1|85603.1|85656.4|85606.4|85656.4|85606.4|85652.2|85602.2|8
1630953280000|2021-09-06 18:34:40|85655.2|85605.2|85653.7|85603.7|85655.2|85605.2|85653.7|85603.7|6
1630953290000|2021-09-06 18:34:50|85654.8|85604.8|85656.1|85606.1|85656.1|85606.1|85653.6|85603.6|7
1630953300000|2021-09-06 18:35:00|85655.3|85605.3|85654.3|85604.3|85655.3|85605.3|85653.8|85603.8|11
1630953310000|2021-09-06 18:35:10|85653.6|85603.6|85654.1|85604.1|85655.1|85605.1|85653.2|85603.2|5
1630953320000|2021-09-06 18:35:20|85655.1|85605.1|85653.6|85603.6|85657|85607|85653.6|85603.6|8
1630953330000|2021-09-06 18:35:30|85651.2|85601.2|85656|85606|85656.3|85606.3|85651.2|85601.2|8
1630953340000|2021-09-06 18:35:40|85656.4|85606.4|85654.9|85604.9|85656.4|85606.4|85654.4|85604.4|4
1630953350000|2021-09-06 18:35:50|85653.7|85603.7|85655.2|85605.2|85656|85606|85652.7|85602.7|12
1630953360000|2021-09-06 18:36:00|85654.6|85604.6|85654.4|85604.4|85656|85606|85654|85604|12
1630953370000|2021-09-06 18:36:10|85654.1|85604.1|85653|85603|85657.2|85607.2|85652.1|85602.1|9
1630953380000|2021-09-06 18:36:20|85656.1|85606.1|85654.8|85604.8|85657.7|85607.7|85654.5|85604.5|6
1630953390000|2021-09-06 18:36:30|85654.9|85604.9|85653.9|85603.9|85655.8|85605.8|85653.9|85603.9|6
1630953400000|2021-09-06 18:36:40|85653.1|85603.1|85653.8|85603.8|85654.3|85604.3|85653.1|85603.1|8
1630953410000|2021-09-06 18:36:50|85655.3|85605.3|85657|85607|85657.4|85607.4|85654.9|85604.9|6
1630953420000|2021-09-06 18:37:00|85656.9|85606.9|85659.7|85609.7|85659.7|85609.7|85656.9|85606.9|3
1630953430000|2021-09-06 18:37:10|85655.1|85605.1|85654.9|85604.9|85655.7|85605.7|85653.4|85603.4|4
1630953440000|2021-09-06 18:37:20|85653|85603|85655.3|85605.3|85655.4|85605.4|85653|85603|6
1630953450000|2021-09-06 18:37:30|85653.3|85603.3|85656.2|85606.2|85656.3|85606.3|85653.3|85603.3|8
1630953460000|2021-09-06 18:37:40|85655|85605|85656.5|85606.5|85656.5|85606.5|85653.8|85603.8|7
1630953470000|2021-09-06 18:37:50|85656.7|85606.7|85655.4|85605.4|85656.7|85606.7|85653.9|85603.9|7
1630953480000|2021-09-06 18:38:00|85653|85603|85654.4|85604.4|85655.8|85605.8|85653|85603|9
1630953490000|2021-09-06 18:38:10|85655.1|85605.1|85654.1|85604.1|85657.1|85607.1|85653.9|85603.9|13
1630953500000|2021-09-06 18:38:20|85653.6|85603.6|85655|85605|85655|85605|85653.6|85603.6|6
1630953510000|2021-09-06 18:38:30|85657|85607|85656.5|85606.5|85657|85607|85654.8|85604.8|8
1630953520000|2021-09-06 18:38:40|85657.3|85607.3|85654.2|85604.2|85657.3|85607.3|85654.2|85604.2|8
1630953530000|2021-09-06 18:38:50|85654.7|85604.7|85654.7|85604.7|85657.8|85607.8|85654.5|85604.5|11
1630953540000|2021-09-06 18:39:00|85654.4|85604.4|85654.9|85604.9|85657.4|85607.4|85654.4|85604.4|12
1630953550000|2021-09-06 18:39:10|85656.2|85606.2|85655.6|85605.6|85657.9|85607.9|85654.6|85604.6|6
1630953560000|2021-09-06 18:39:20|85655.2|85605.2|85654|85604|85657.6|85607.6|85654|85604|11
1630953570000|2021-09-06 18:39:30|85655.9|85605.9|85654.2|85604.2|85656.8|85606.8|85654.2|85604.2|7
1630953580000|2021-09-06 18:39:40|85653.8|85603.8|85657.5|85607.5|85657.5|85607.5|85653.6|85603.6|8
1630953590000|2021-09-06 18:39:50|85656.3|85606.3|85656.9|85606.9|85657|85607|85654.9|85604.9|11
1630953600000|2021-09-06 18:40:00|85654.3|85604.3|85659.3|85609.3|85660|85610|85654.3|85604.3|14
1630953610000|2021-09-06 18:40:10|85660.4|85610.4|85655.9|85605.9|85661.2|85611.2|85655.3|85605.3|14
1630953620000|2021-09-06 18:40:20|85656.2|85606.2|85654.9|85604.9|85658.2|85608.2|85654.5|85604.5|18
1630953630000|2021-09-06 18:40:30|85655.1|85605.1|85655.1|85605.1|85656.9|85606.9|85654.8|85604.8|6
1630953640000|2021-09-06 18:40:40|85655.9|85605.9|85652.9|85602.9|85658.1|85608.1|85652.9|85602.9|8
1630953650000|2021-09-06 18:40:50|85652.4|85602.4|85657.6|85607.6|85657.6|85607.6|85652.4|85602.4|11
1630953660000|2021-09-06 18:41:00|85656.4|85606.4|85653.1|85603.1|85656.7|85606.7|85653.1|85603.1|11
1630953670000|2021-09-06 18:41:10|85653|85603|85656.1|85606.1|85658.4|85608.4|85653|85603|6
1630953680000|2021-09-06 18:41:20|85654.6|85604.6|85654.9|85604.9|85659.3|85609.3|85654.6|85604.6|9
1630953690000|2021-09-06 18:41:30|85655.2|85605.2|85657.9|85607.9|85657.9|85607.9|85655.2|85605.2|4
1630953700000|2021-09-06 18:41:40|85655.5|85605.5|85653.2|85603.2|85661.8|85611.8|85653.2|85603.2|12
1630953710000|2021-09-06 18:41:50|85652.9|85602.9|85654.4|85604.4|85658.1|85608.1|85652.8|85602.8|9
1630953720000|2021-09-06 18:42:00|85656.6|85606.6|85653.4|85603.4|85658|85608|85653.4|85603.4|9
1630953730000|2021-09-06 18:42:10|85653.2|85603.2|85656|85606|85656|85606|85653.2|85603.2|7
1630953740000|2021-09-06 18:42:20|85653|85603|85653.9|85603.9|85657.1|85607.1|85651.8|85601.8|8
1630953750000|2021-09-06 18:42:30|85654.7|85604.7|85655.7|85605.7|85660.2|85610.2|85654.7|85604.7|9
1630953760000|2021-09-06 18:42:40|85653.9|85603.9|85656.8|85606.8|85657.4|85607.4|85653.3|85603.3|9
1630953770000|2021-09-06 18:42:50|85656.3|85606.3|85655.6|85605.6|85656.6|85606.6|85654.7|85604.7|9
1630953780000|2021-09-06 18:43:00|85656.8|85606.8|85655.3|85605.3|85669.7|85608.9|85654.1|85596.5|14
1630953790000|2021-09-06 18:43:10|85654.9|85604.9|85656.8|85606.8|85671.6|85606.8|85654.1|85595.3|10
1630953800000|2021-09-06 18:43:20|85654.3|85604.3|85668.6|85594.3|85668.6|85605|85653.9|85594.3|8
1630953810000|2021-09-06 18:43:30|85667.2|85594.1|85653|85603|85668|85603.3|85652.2|85594.1|6
1630953820000|2021-09-06 18:43:40|85665.8|85595.4|85666.3|85594.7|85668.7|85604.9|85652.8|85594.5|12
1630953830000|2021-09-06 18:43:50|85654|85604|85655.7|85605.7|85669.6|85605.8|85654|85595|10
1630953840000|2021-09-06 18:44:00|85655|85605|85655.5|85605.5|85665.3|85606.4|85654.5|85595.3|12
1630953850000|2021-09-06 18:44:10|85655|85605|85654|85604|85667.9|85605.4|85653.7|85594.2|15
1630953860000|2021-09-06 18:44:20|85655.1|85605.1|85654.7|85604.7|85665.5|85605.6|85652.7|85595.2|10
1630953870000|2021-09-06 18:44:30|85655.3|85605.3|85653.9|85603.9|85667.2|85605.3|85653.9|85594.9|5
1630953880000|2021-09-06 18:44:40|85654.1|85604.1|85668.5|85595.9|85668.7|85605.4|85654.1|85594.1|9
1630953890000|2021-09-06 18:44:50|85656|85606|85656.6|85606.6|85669.8|85606.6|85655.3|85595.6|9
1630953900000|2021-09-06 18:45:00|85656.5|85606.5|85654.9|85604.9|85656.5|85606.5|85654.9|85604.9|9
1630953910000|2021-09-06 18:45:10|85665.8|85595.7|85653.3|85603.3|85667.1|85604.6|85653.1|85594.3|6
1630953920000|2021-09-06 18:45:20|85653.4|85603.4|85667.2|85594.9|85667.2|85604|85653|85594.9|6
1630953930000|2021-09-06 18:45:30|85673.5|85593.8|85653.6|85603.6|85673.5|85605.5|85653.2|85593.8|12
1630953940000|2021-09-06 18:45:40|85665.9|85595.2|85654.9|85604.9|85665.9|85605.5|85654.1|85595.2|6
1630953950000|2021-09-06 18:45:50|85655.8|85605.8|85667.8|85594.8|85669.7|85605.8|85655.8|85594.6|12
1630953960000|2021-09-06 18:46:00|85668.6|85594.9|85653.7|85603.7|85668.6|85603.7|85653.7|85594.6|6
1630953970000|2021-09-06 18:46:10|85653.5|85603.5|85653.5|85603.5|85655.4|85605.4|85653.3|85603.3|12
1630953980000|2021-09-06 18:46:20|85654.4|85604.4|85666.7|85594.5|85667.7|85604.4|85653.5|85594.1|15
1630953990000|2021-09-06 18:46:30|85665.6|85594.9|85653.9|85603.9|85670.6|85604.7|85653.9|85593.4|9
1630954000000|2021-09-06 18:46:40|85652.2|85602.2|85671.6|85595|85671.6|85604.4|85652.2|85594|9
1630954010000|2021-09-06 18:46:50|85671.8|85595.3|85666.5|85594|85671.8|85595.3|85664.6|85593.4|17
1630954020000|2021-09-06 18:47:00|85665.9|85593.8|85653.7|85603.7|85669.1|85603.9|85653.4|85593.4|15
1630954030000|2021-09-06 18:47:10|85653.6|85603.6|85653.2|85603.2|85654.3|85604.3|85653.2|85603.2|7
1630954040000|2021-09-06 18:47:20|85653.3|85603.3|85653.8|85603.8|85667.5|85604.5|85653.3|85593.5|13
1630954050000|2021-09-06 18:47:30|85654.1|85604.1|85653.9|85603.9|85667.6|85604.1|85653.6|85593.7|12
1630954060000|2021-09-06 18:47:40|85653.8|85603.8|85674.8|85593.6|85675.7|85606.5|85653.8|85592.5|7
1630954070000|2021-09-06 18:47:50|85674.4|85593.9|85653.9|85603.9|85674.4|85605.5|85653.9|85593.9|14
1630954080000|2021-09-06 18:48:00|85655.2|85605.2|85655|85605|85665.6|85605.2|85654|85595.1|8
1630954090000|2021-09-06 18:48:10|85655.3|85605.3|85652.5|85602.5|85667.6|85605.4|85652.5|85593.9|11
1630954100000|2021-09-06 18:48:20|85656.1|85606.1|85670.4|85593.4|85670.4|85606.1|85652.4|85593.4|6
1630954110000|2021-09-06 18:48:30|85670.5|85594.4|85666|85595.7|85670.7|85604.8|85651.5|85594.3|16
1630954120000|2021-09-06 18:48:40|85655.3|85605.3|85668.5|85596|85670.8|85605.3|85655.3|85595.4|6
1630954130000|2021-09-06 18:48:50|85666.4|85594.9|85652.9|85602.9|85672.2|85604.1|85652.8|85593.1|14
1630954140000|2021-09-06 18:49:00|85654.7|85604.7|85656.2|85606.2|85656.2|85606.2|85654.7|85604.7|7
1630954150000|2021-09-06 18:49:10|85655.1|85605.1|85654.4|85604.4|85670.3|85605.1|85652.5|85594.5|9
1630954160000|2021-09-06 18:49:20|85654.2|85604.2|85665.8|85595.3|85670.2|85605.9|85652.8|85593.7|15
1630954170000|2021-09-06 18:49:30|85667.1|85594.8|85654.1|85604.1|85669.6|85604.1|85654.1|85594|9
1630954180000|2021-09-06 18:49:40|85653.6|85603.6|85655.1|85605.1|85655.6|85605.6|85653.5|85603.5|9
1630954190000|2021-09-06 18:49:50|85655.8|85605.8|85654.9|85604.9|85666.9|85605.8|85654.5|85595.5|13
1630954200000|2021-09-06 18:50:00|85654.6|85604.6|85653.2|85603.2|85669|85604.6|85652.7|85594.2|15
1630954210000|2021-09-06 18:50:10|85669|85594.7|85665.2|85594.8|85669|85604.9|85654.2|85594.7|7
1630954220000|2021-09-06 18:50:20|85668.5|85593.6|85655.3|85605.3|85668.9|85605.6|85654.1|85593.6|21
1630954230000|2021-09-06 18:50:30|85655.2|85605.2|85654.2|85604.2|85671|85606|85654.2|85594.2|14
1630954240000|2021-09-06 18:50:40|85654.6|85604.6|85654.3|85604.3|85669.2|85604.9|85654.3|85594.1|11
1630954250000|2021-09-06 18:50:50|85654.4|85604.4|85665.3|85595.2|85665.9|85605|85654.4|85595.2|10
1630954260000|2021-09-06 18:51:00|85667.7|85594.2|85651.4|85601.4|85668.3|85604.7|85651.4|85593.7|17
1630954270000|2021-09-06 18:51:10|85651.3|85601.3|85666.3|85592.8|85667.9|85606.4|85651.3|85592.8|13
1630954280000|2021-09-06 18:51:20|85668|85593.8|85669.1|85594|85669.5|85595|85666|85593.8|18
1630954290000|2021-09-06 18:51:30|85668.4|85593.8|85653.4|85603.4|85668.4|85603.4|85653.4|85593.8|9
1630954300000|2021-09-06 18:51:40|85653.3|85603.3|85654.4|85604.4|85665.2|85605.1|85653.3|85595.1|15
1630954310000|2021-09-06 18:51:50|85653.9|85603.9|85653.9|85603.9|85671.4|85603.9|85652.8|85592.5|7
1630954320000|2021-09-06 18:52:00|85654.3|85604.3|85669.4|85592.6|85669.4|85605.3|85653.6|85592.6|9
1630954330000|2021-09-06 18:52:10|85668.6|85593.1|85654.2|85604.2|85670.2|85604.2|85652.7|85592.7|9
1630954340000|2021-09-06 18:52:20|85655.4|85605.4|85664.5|85594.1|85667|85605.5|85654.1|85593.6|17
1630954350000|2021-09-06 18:52:30|85665.8|85593.9|85652.6|85602.6|85665.8|85603.8|85652.6|85593.1|7
1630954360000|2021-09-06 18:52:40|85652.7|85602.7|85652.7|85602.7|85665.2|85604.9|85652.7|85594.6|12
1630954370000|2021-09-06 18:52:50|85668.3|85593.5|85651.4|85601.4|85668.4|85604.1|85651.4|85593.4|13
1630954380000|2021-09-06 18:53:00|85656.5|85606.5|85653.5|85603.5|85656.5|85606.5|85652.6|85602.6|10
1630954390000|2021-09-06 18:53:10|85664.5|85593.7|85653|85603|85668.6|85603.9|85652|85593.5|24
1630954400000|2021-09-06 18:53:20|85653.1|85603.1|85664.8|85594.3|85664.8|85604.7|85652.9|85594.3|14
1630954410000|2021-09-06 18:53:30|85664.7|85594.5|85654.9|85604.9|85666|85605.2|85654|85594.5|17
1630954420000|2021-09-06 18:53:40|85656.4|85606.4|85655|85605|85669.7|85606.4|85653.9|85593.9|10
1630954430000|2021-09-06 18:53:50|85654.3|85604.3|85667.1|85595.8|85671.5|85605.4|85654.1|85593.5|22
1630954440000|2021-09-06 18:54:00|85666.1|85595.1|85665.5|85595.4|85669.2|85606.3|85654.2|85594|16
1630954450000|2021-09-06 18:54:10|85654.1|85604.1|85670.2|85594.2|85671.4|85606.4|85654.1|85593.8|20
1630954460000|2021-09-06 18:54:20|85666.2|85595.4|85666.9|85594.6|85670.7|85604.4|85653.7|85593.7|18
1630954470000|2021-09-06 18:54:30|85668|85594.9|85670.4|85599.5|85670.4|85611.7|85660.9|85594.9|15
1630954480000|2021-09-06 18:54:40|85659.3|85609.3|85670.4|85599.5|85672.6|85610.4|85659.3|85599.5|24
1630954490000|2021-09-06 18:54:50|85665.7|85615.7|85662|85612|85665.7|85615.7|85661|85611|21
1630954500000|2021-09-06 18:55:00|85661.3|85611.3|85677|85596.8|85677.8|85612.3|85661.1|85596.7|14
1630954510000|2021-09-06 18:55:10|85677.4|85597.3|85670|85599.2|85677.4|85608.9|85657.3|85597.3|17
1630954520000|2021-09-06 18:55:20|85670.2|85599.1|85672.5|85599.5|85672.5|85609.7|85658.7|85599.1|14
1630954530000|2021-09-06 18:55:30|85665.2|85615.2|85673.9|85602.5|85673.9|85615.2|85661|85602.1|17
1630954540000|2021-09-06 18:55:40|85673.5|85603.5|85669.2|85597.6|85674.6|85612|85657.9|85597.6|28
1630954550000|2021-09-06 18:55:50|85673|85598.1|85672.7|85598.1|85673|85608.2|85657.6|85597.5|14
1630954560000|2021-09-06 18:56:00|85672.2|85598.2|85671.3|85597.2|85673.2|85598.5|85670.5|85595.9|20
1630954570000|2021-09-06 18:56:10|85671.4|85597.3|85671.7|85601.1|85674.1|85614.3|85663.3|85596.9|14
1630954580000|2021-09-06 18:56:20|85671.2|85601|85661.8|85611.8|85674.5|85611.8|85660.5|85599.8|13
1630954590000|2021-09-06 18:56:30|85661.9|85611.9|85670.5|85598.8|85672.7|85611.9|85658.6|85598.2|17
1630954600000|2021-09-06 18:56:40|85669.6|85598.6|85660.4|85610.4|85669.8|85617.8|85660.1|85598.6|15
1630954610000|2021-09-06 18:56:50|85660.8|85610.8|85670.3|85598.4|85670.9|85610.8|85658.7|85598.2|18
1630954620000|2021-09-06 18:57:00|85658.2|85598.8|85662|85612|85671.7|85615.3|85658.2|85598.8|24
1630954630000|2021-09-06 18:57:10|85662.2|85612.2|85661.7|85611.7|85672|85612.2|85659.4|85601.4|18
1630954640000|2021-09-06 18:57:20|85672.1|85601.6|85680.4|85606|85680.6|85616.9|85659.9|85599.2|34
1630954650000|2021-09-06 18:57:30|85678.4|85601.7|85673.7|85602.4|85684.3|85617.8|85664.8|85601.2|32
1630954660000|2021-09-06 18:57:40|85672.7|85597.8|85685.8|85611.3|85685.8|85620.5|85664.5|85596.6|35
1630954670000|2021-09-06 18:57:50|85685.7|85611.2|85684.7|85609.3|85685.7|85615.9|85661.4|85598.8|77
1630954680000|2021-09-06 18:58:00|85682.6|85605.2|85683.7|85608.1|85686.4|85610.6|85677.1|85598.2|71
1630954690000|2021-09-06 18:58:10|85683.8|85607|85676.4|85595|85685.9|85617.2|85663.4|85590.4|62
1630954700000|2021-09-06 18:58:20|85664.3|85614.3|85659.2|85609.2|85674.5|85614.3|85658.5|85598.3|27
1630954710000|2021-09-06 18:58:30|85658.9|85608.9|85659.5|85609.5|85659.9|85609.9|85658.6|85608.6|23
1630954720000|2021-09-06 18:58:40|85659.4|85609.4|85657.7|85607.7|85662.3|85612.3|85657.3|85607.3|17
1630954730000|2021-09-06 18:58:50|85656.7|85606.7|85677.6|85605.9|85695.8|85619.3|85656.7|85597.8|41
1630954740000|2021-09-06 18:59:00|85679.9|85604.3|85701.1|85598.5|85721.4|85624.1|85666.9|85592.5|79
1630954750000|2021-09-06 18:59:10|85698.1|85599.6|85687.1|85590.9|85704.6|85602.9|85683.5|85588.2|74
1630954760000|2021-09-06 18:59:20|85689.1|85590.5|85699|85597.1|85707.6|85606.4|85676.9|85590.5|69
1630954770000|2021-09-06 18:59:30|85687.4|85595.5|85673.5|85595.9|85705.1|85615.3|85659.8|85590.3|73
1630954780000|2021-09-06 18:59:40|85673.4|85595.5|85678.2|85599.3|85701.7|85611.6|85660.5|85595.2|67
1630954790000|2021-09-06 18:59:50|85678|85599.1|85659.3|85609.3|85694.3|85614.2|85659.3|85599.1|45
1630954800000|2021-09-06 19:00:00|85660.4|85610.4|85660.3|85610.3|85674|85612.6|85659.4|85600.6|32
1630954810000|2021-09-06 19:00:10|85660|85610|85687.4|85612.6|85687.4|85612.6|85659.9|85600.7|18
1630954820000|2021-09-06 19:00:20|85688.1|85611.9|85684.3|85610|85697.7|85617.6|85659|85607|29
1630954830000|2021-09-06 19:00:30|85678.8|85608.7|85663.9|85613.9|85703.6|85623.6|85662|85599.8|63
1630954840000|2021-09-06 19:00:40|85664.1|85614.1|85697.9|85615.2|85713|85633.7|85659.1|85605.6|33
1630954850000|2021-09-06 19:00:50|85695.3|85617.7|85696.4|85606.2|85712.3|85634.5|85684.5|85601.1|80
1630954860000|2021-09-06 19:01:00|85699.6|85605.6|85693.1|85603.6|85713.7|85617.5|85686.8|85599.7|80
1630954870000|2021-09-06 19:01:10|85692.7|85607.5|85665.6|85615.6|85703.4|85625.5|85665.6|85596|55
1630954880000|2021-09-06 19:01:20|85667.3|85617.3|85679.3|85605.4|85695.2|85626.4|85667.2|85602.3|41
1630954890000|2021-09-06 19:01:30|85681.1|85605.3|85667.2|85617.2|85689|85624|85666.1|85604.5|28
1630954900000|2021-09-06 19:01:40|85664.5|85614.5|85668.3|85618.3|85669.1|85619.1|85664.5|85614.5|25
1630954910000|2021-09-06 19:01:50|85669.8|85619.8|85706.3|85627.8|85714.6|85630|85667.8|85610.4|57
1630954920000|2021-09-06 19:02:00|85728.6|85633.7|85712.9|85605.9|85748.9|85649.7|85696.8|85605.5|77
1630954930000|2021-09-06 19:02:10|85711.1|85605.3|85702.7|85607.8|85716.6|85613.5|85681.9|85589.2|64
1630954940000|2021-09-06 19:02:20|85715.7|85606.7|85724|85615.6|85724|85615.6|85678.8|85593.9|77
1630954950000|2021-09-06 19:02:30|85722.4|85613.4|85706.9|85614.2|85722.4|85614.2|85695.1|85591|66
1630954960000|2021-09-06 19:02:40|85705.6|85613.7|85715.2|85610|85725.8|85616.8|85694.1|85599.5|80
1630954970000|2021-09-06 19:02:50|85701.9|85604.7|85707.5|85607.7|85719.6|85617.7|85691.2|85597.4|79
1630954980000|2021-09-06 19:03:00|85705.4|85607|85718.4|85609.4|85719.3|85615.9|85699.9|85600.9|79
1630954990000|2021-09-06 19:03:10|85709.3|85604.9|85710.6|85603.9|85723|85615.8|85692.2|85599.8|78
1630955000000|2021-09-06 19:03:20|85705.6|85601.6|85705|85611.4|85718.4|85614.5|85693.5|85586.1|69
1630955010000|2021-09-06 19:03:30|85711.4|85613.5|85705.7|85606.9|85717.4|85613.5|85690.4|85593.1|77
1630955020000|2021-09-06 19:03:40|85705|85609.2|85714.7|85605.7|85716.9|85614|85694.2|85598.4|78
1630955030000|2021-09-06 19:03:50|85707.1|85610.3|85718.8|85615.4|85723.8|85618|85693.8|85597.7|77
1630955040000|2021-09-06 19:04:00|85708.6|85616.5|85699.5|85604.9|85727.2|85618.2|85687.3|85599.6|74
1630955050000|2021-09-06 19:04:10|85699.7|85602.1|85718.9|85609.9|85722.1|85614.8|85697.1|85591|70
1630955060000|2021-09-06 19:04:20|85713.6|85606|85717.3|85608.3|85719.2|85616.7|85688.1|85602.3|73
1630955070000|2021-09-06 19:04:30|85711.1|85615.9|85714.1|85612.6|85722.2|85619.5|85689.1|85602.2|77
1630955080000|2021-09-06 19:04:40|85714.3|85612.5|85721.2|85612.2|85724.9|85623.3|85695.2|85601.6|72
1630955090000|2021-09-06 19:04:50|85725.4|85617|85703.1|85621.8|85725.4|85625.4|85700.2|85615.4|45
1630955100000|2021-09-06 19:05:00|85704.1|85621.2|85715.2|85611.9|85730.6|85624.9|85693.2|85603.4|71
1630955110000|2021-09-06 19:05:10|85710.6|85610.8|85709.5|85612.8|85725|85622.9|85700.4|85604.3|77
1630955120000|2021-09-06 19:05:20|85711.4|85614.9|85721.3|85612.3|85725.3|85617.4|85700.1|85605|79
1630955130000|2021-09-06 19:05:30|85699.8|85613.7|85718.1|85616.1|85720.3|85617.1|85699.8|85599.4|76
1630955140000|2021-09-06 19:05:40|85699.2|85614.6|85718.9|85610.5|85725.9|85622|85699.2|85606.4|78
1630955150000|2021-09-06 19:05:50|85723.6|85614.6|85713.3|85621.9|85725.7|85622.2|85707.5|85608.4|78
1630955160000|2021-09-06 19:06:00|85713.7|85622.2|85708.2|85621.2|85730.3|85623.3|85708.2|85613.4|74
1630955170000|2021-09-06 19:06:10|85708|85621.4|85714.3|85608.9|85726.9|85621.4|85706.4|85606.9|75
1630955180000|2021-09-06 19:06:20|85714|85613|85715.2|85611.6|85720.7|85616.8|85703.3|85603.9|78
1630955190000|2021-09-06 19:06:30|85716|85612|85712.5|85608.1|85731|85623.5|85707|85606.7|54
1630955200000|2021-09-06 19:06:40|85716.3|85607.3|85707|85620.7|85726.6|85624.4|85700.3|85604.9|71
1630955210000|2021-09-06 19:06:50|85713.4|85619.4|85720.9|85611.9|85727|85622.4|85704|85607.3|78
1630955220000|2021-09-06 19:07:00|85723.8|85614.8|85708.9|85612.7|85728.2|85623.6|85708.9|85609.5|77
1630955230000|2021-09-06 19:07:10|85700.4|85614.9|85718.6|85617.1|85722.9|85622.1|85696.3|85607.8|63
1630955240000|2021-09-06 19:07:20|85724|85621|85719.9|85615|85728.7|85626.8|85705.8|85606.5|80
1630955250000|2021-09-06 19:07:30|85721.7|85622.2|85718.5|85615.2|85726.6|85625.2|85703.3|85612.5|52
1630955260000|2021-09-06 19:07:40|85717.5|85614|85712.1|85625.6|85718.4|85625.6|85702.5|85610.7|22
1630955270000|2021-09-06 19:07:50|85710.9|85623.9|85719|85613.1|85728.5|85630.9|85701.3|85603.9|78
1630955280000|2021-09-06 19:08:00|85719.5|85613.4|85721.2|85612.2|85726.1|85619.2|85704|85603.5|79
1630955290000|2021-09-06 19:08:10|85724.4|85615.4|85709|85616.3|85724.4|85617.1|85702.9|85607.1|78
1630955300000|2021-09-06 19:08:20|85708.2|85614.9|85726|85617|85726.4|85623.9|85699.1|85606.2|78
1630955310000|2021-09-06 19:08:30|85726.3|85617.3|85715.5|85616.2|85727.7|85620.4|85709.4|85609.5|72
1630955320000|2021-09-06 19:08:40|85715.2|85615.9|85721.8|85612.8|85729.6|85623.2|85708.7|85610.5|78
1630955330000|2021-09-06 19:08:50|85720.6|85613.9|85714.1|85619.8|85727.4|85621.6|85704|85604|78
1630955340000|2021-09-06 19:09:00|85718.4|85620.7|85720.9|85621.1|85729.2|85623.9|85707.8|85608.1|77
1630955350000|2021-09-06 19:09:10|85719.6|85620.5|85722.2|85615.1|85727.7|85624.4|85706.1|85609.5|77
1630955360000|2021-09-06 19:09:20|85718.4|85619.9|85711.8|85612.8|85727.9|85622.5|85708.8|85609.3|70
1630955370000|2021-09-06 19:09:30|85709.8|85612.1|85708.8|85611.3|85725.3|85619.4|85703.7|85606|79
1630955380000|2021-09-06 19:09:40|85704.4|85613|85729.3|85622.2|85731.5|85625.1|85700.5|85609.5|49
1630955390000|2021-09-06 19:09:50|85730|85621|85710.8|85615.1|85730|85628.6|85709.9|85611.2|80
1630955400000|2021-09-06 19:10:00|85714.2|85613.2|85718.9|85611.8|85724.2|85624.8|85706.3|85609.8|70
1630955410000|2021-09-06 19:10:10|85718.4|85614.6|85702.4|85607.8|85726.2|85622.7|85697.8|85607.1|78
1630955420000|2021-09-06 19:10:20|85706.7|85610.7|85717.3|85611.9|85722.9|85619.1|85705.7|85606|78
1630955430000|2021-09-06 19:10:30|85719.2|85619.9|85717.1|85617.7|85729.6|85624.3|85708.9|85612.1|64
1630955440000|2021-09-06 19:10:40|85709.5|85620|85715.7|85615|85728.6|85627.2|85704.1|85609.4|80
1630955450000|2021-09-06 19:10:50|85715.6|85614.6|85711.8|85615.7|85729.8|85623.1|85705.6|85608|77
1630955460000|2021-09-06 19:11:00|85709.8|85618.4|85715.9|85618.2|85726.7|85625.5|85705.9|85610.8|77
1630955470000|2021-09-06 19:11:10|85722.5|85618.3|85704.3|85610.3|85728.8|85625.1|85704.3|85608|76
1630955480000|2021-09-06 19:11:20|85705.7|85612.5|85715.6|85613.4|85722.6|85619.3|85704.7|85605|75
1630955490000|2021-09-06 19:11:30|85709.8|85607.6|85723.4|85620.9|85729.2|85626|85707.6|85607.6|78
1630955500000|2021-09-06 19:11:40|85724.1|85618.4|85712.6|85621.5|85727|85625.9|85704.9|85612.7|50
1630955510000|2021-09-06 19:11:50|85722.6|85620.8|85719.5|85612.2|85726.8|85625.7|85707|85608.3|78
1630955520000|2021-09-06 19:12:00|85711.8|85605.1|85720.6|85619.9|85732.1|85624.6|85707.1|85605.1|78
1630955530000|2021-09-06 19:12:10|85720.3|85614.3|85708.5|85608|85727.7|85625.6|85706.5|85606.5|76
1630955540000|2021-09-06 19:12:20|85717.2|85613.5|85719.1|85614.9|85725.8|85618.3|85700.2|85603.2|78
1630955550000|2021-09-06 19:12:30|85720.9|85613.9|85717.6|85614.7|85728.4|85623.8|85704.9|85604.2|76
1630955560000|2021-09-06 19:12:40|85717.5|85608.5|85707.4|85614.6|85727.3|85625.4|85705.1|85602.8|80
1630955570000|2021-09-06 19:12:50|85714|85613.8|85714.2|85611|85726.4|85618.9|85706.8|85608|79
1630955580000|2021-09-06 19:13:00|85716.6|85613.6|85715.8|85615.2|85725.4|85628.3|85702.4|85610.3|78
1630955590000|2021-09-06 19:13:10|85715.9|85617.2|85724.3|85618.6|85731.2|85622.3|85703.5|85608.3|78
1630955600000|2021-09-06 19:13:20|85720.5|85624.3|85722.6|85613.6|85725.6|85624.3|85705.5|85606.2|78
1630955610000|2021-09-06 19:13:30|85722|85613|85709.3|85611.1|85724|85621.3|85704.1|85607.5|78
1630955620000|2021-09-06 19:13:40|85712.2|85609.6|85726.1|85617.4|85727.3|85623.4|85704.3|85607.3|79
1630955630000|2021-09-06 19:13:50|85722.4|85613.4|85710.7|85611|85728.3|85623.4|85702.9|85609.9|78
1630955640000|2021-09-06 19:14:00|85708.7|85609.1|85719.7|85610.7|85726.6|85623.5|85704.6|85607.1|78
1630955650000|2021-09-06 19:14:10|85719.9|85612.7|85704.1|85615.1|85726|85618.4|85704.1|85604.3|77
1630955660000|2021-09-06 19:14:20|85706.9|85613|85716.3|85616.8|85732|85625.6|85697.8|85605.8|77
1630955670000|2021-09-06 19:14:30|85709.8|85618.3|85723.8|85614.8|85726.3|85618.3|85703.9|85602.3|76
1630955680000|2021-09-06 19:14:40|85706.9|85614.9|85713.7|85617.9|85727.4|85620.5|85705|85606.6|78
1630955690000|2021-09-06 19:14:50|85713.9|85618.9|85711.6|85620.2|85728.4|85623.7|85704.7|85604.6|78
1630955700000|2021-09-06 19:15:00|85712|85619.8|85720.8|85615.4|85725.2|85620.6|85703.6|85604.1|78
1630955710000|2021-09-06 19:15:10|85712.1|85622.1|85709|85612.3|85729.2|85622.8|85707.1|85605.5|79
1630955720000|2021-09-06 19:15:20|85711.6|85610.5|85711.4|85612.9|85726.5|85626.4|85705|85607.8|79
1630955730000|2021-09-06 19:15:30|85712|85611.9|85706.7|85613.5|85722.5|85624|85703.8|85604.8|74
1630955740000|2021-09-06 19:15:40|85705.2|85615.7|85709.2|85628.4|85718.8|85628.6|85697.4|85610.7|48
1630955750000|2021-09-06 19:15:50|85710.1|85624.1|85725.1|85619.5|85726.4|85628.9|85701.6|85606.5|72
1630955760000|2021-09-06 19:16:00|85725.2|85616.7|85718.6|85615.1|85727.4|85624|85706.4|85609.5|75
1630955770000|2021-09-06 19:16:10|85718.5|85615.2|85716.2|85619.1|85730.6|85629.2|85701.5|85611.9|69
1630955780000|2021-09-06 19:16:20|85715|85617.6|85726.5|85622.7|85727.3|85637.6|85687.6|85609.2|76
1630955790000|2021-09-06 19:16:30|85724.4|85619.8|85714.9|85606.6|85732|85630.9|85709.9|85606.6|72
1630955800000|2021-09-06 19:16:40|85710.5|85612.6|85720.7|85618|85729.8|85630.7|85698.8|85603.3|76
1630955810000|2021-09-06 19:16:50|85705.9|85625.2|85703.3|85625.4|85731.2|85639.3|85689.3|85615.9|49
1630955820000|2021-09-06 19:17:00|85702.2|85626.4|85706.7|85625.5|85715.9|85629.9|85702.2|85622.1|27
1630955830000|2021-09-06 19:17:10|85707.2|85625.6|85706.4|85626.9|85712.4|85629.7|85704.1|85625.1|21
1630955840000|2021-09-06 19:17:20|85708.1|85625.8|85710.2|85622|85724.2|85626.1|85705.2|85618.7|18
1630955850000|2021-09-06 19:17:30|85710.1|85621.6|85722.3|85633.7|85726.5|85633.7|85703.6|85621.5|30
1630955860000|2021-09-06 19:17:40|85718.8|85628.8|85712.2|85611.6|85722.9|85628.8|85701.9|85610.8|78
1630955870000|2021-09-06 19:17:50|85708.2|85613.4|85655.9|85605.9|85720.7|85618.6|85655.2|85595.1|69
1630955880000|2021-09-06 19:18:00|85655.3|85605.3|85720.6|85614.5|85731.4|85633.9|85655.3|85605.3|71
1630955890000|2021-09-06 19:18:10|85729.2|85620.2|85724.2|85615.2|85733.3|85624.3|85705.5|85605.6|44
1630955900000|2021-09-06 19:18:20|85725.2|85616.2|85709.3|85614.1|85725.2|85621.1|85704.4|85608|78
1630955910000|2021-09-06 19:18:30|85714.5|85615.6|85710.6|85614.8|85722.8|85619.2|85705.3|85608.5|75
1630955920000|2021-09-06 19:18:40|85712.8|85613.5|85708.7|85608.5|85723.8|85621.3|85699.6|85603.1|79
1630955930000|2021-09-06 19:18:50|85715.3|85613.5|85713.3|85607.8|85724.1|85627.4|85697.5|85603.3|78
1630955940000|2021-09-06 19:19:00|85719.8|85611.4|85718.9|85612.4|85726.7|85635.2|85699.6|85601.8|79
1630955950000|2021-09-06 19:19:10|85718.7|85609.7|85703.8|85615.4|85723.8|85632.6|85698|85599.8|75
1630955960000|2021-09-06 19:19:20|85706.6|85611.1|85701.6|85609.4|85722.8|85624|85689.5|85600.8|78
1630955970000|2021-09-06 19:19:30|85694|85612.4|85705.8|85614.6|85719.6|85622.7|85692.8|85600.8|76
1630955980000|2021-09-06 19:19:40|85718.6|85610.9|85699.5|85612.3|85722.9|85620.7|85690.1|85603.8|77
1630955990000|2021-09-06 19:19:50|85717.7|85608.7|85707.1|85610.8|85720.1|85617.5|85697.2|85599.6|77
1630956000000|2021-09-06 19:20:00|85706.8|85614|85699.9|85612.6|85724.1|85622.5|85697.9|85603.2|77
1630956010000|2021-09-06 19:20:10|85696.1|85613.8|85703.9|85613.3|85720.7|85621.1|85696.1|85603.2|78
1630956020000|2021-09-06 19:20:20|85706.9|85610.8|85713.7|85610.4|85720.7|85620.5|85696.6|85602.2|80
1630956030000|2021-09-06 19:20:30|85701.8|85607.9|85709.2|85608|85717.9|85620.8|85695|85603.2|78
1630956040000|2021-09-06 19:20:40|85710.2|85614|85704.4|85607|85718.1|85618.4|85698|85601.8|79
1630956050000|2021-09-06 19:20:50|85709.7|85610.4|85709.6|85607|85723.6|85623.4|85697.3|85604.3|77
1630956060000|2021-09-06 19:21:00|85699.5|85610.9|85708.7|85609.3|85720.8|85618.8|85694.7|85601.1|79
1630956070000|2021-09-06 19:21:10|85705.2|85616.5|85700.9|85609.6|85719.8|85625.3|85694.9|85600.5|79
1630956080000|2021-09-06 19:21:20|85703.3|85609.9|85697.7|85604.8|85716.9|85620.5|85692.1|85602.6|79
1630956090000|2021-09-06 19:21:30|85701.5|85608.6|85712.2|85603.4|85720.8|85615.7|85687.8|85597.2|78
1630956100000|2021-09-06 19:21:40|85701.5|85608|85712|85609|85717.8|85619.4|85684.2|85596.6|79
1630956110000|2021-09-06 19:21:50|85697|85605.3|85695.2|85593.6|85721.9|85621.2|85687.2|85593.6|77
1630956120000|2021-09-06 19:22:00|85695.6|85596.2|85701.6|85601.2|85715.9|85616.4|85675.2|85587.8|78
1630956130000|2021-09-06 19:22:10|85703.9|85598.2|85686.8|85588.5|85720.9|85613.5|85681.6|85588|71
1630956140000|2021-09-06 19:22:20|85689.7|85590.5|85683.8|85592|85689.7|85592.6|85681.2|85589.8|13
1630956150000|2021-09-06 19:22:30|85683.7|85591.8|85678.6|85592.7|85685.6|85594|85671.8|85591.8|27
1630956160000|2021-09-06 19:22:40|85678.7|85592.8|85688.5|85591.4|85688.5|85593.3|85678.3|85591.4|20
1630956170000|2021-09-06 19:22:50|85685.8|85591.1|85686.3|85590.9|85689.4|85594.3|85674.1|85590.9|23
1630956180000|2021-09-06 19:23:00|85689|85592.3|85684|85594.4|85693|85595.1|85684|85591.1|24
1630956190000|2021-09-06 19:23:10|85685|85595|85684.8|85593.4|85686.7|85595|85681.2|85591.3|14
1630956200000|2021-09-06 19:23:20|85683.6|85592.6|85679.4|85595.5|85683.6|85596.9|85676.4|85592.6|12
1630956210000|2021-09-06 19:23:30|85678.4|85595.7|85678.9|85594.9|85682.7|85597.1|85674.7|85594.9|16
1630956220000|2021-09-06 19:23:40|85674.1|85595.8|85687.1|85596.4|85687.1|85596.8|85674.1|85595.5|17
1630956230000|2021-09-06 19:23:50|85685.4|85595.8|85679.8|85594.9|85685.4|85599.1|85668.9|85594.5|33
1630956240000|2021-09-06 19:24:00|85677.5|85595.3|85694.1|85606.9|85701.4|85609.1|85673.7|85592.9|28
1630956250000|2021-09-06 19:24:10|85708|85613.3|85688.1|85598.1|85713.4|85613.3|85687.1|85598|38
1630956260000|2021-09-06 19:24:20|85689|85598.8|85679.4|85598.2|85693.7|85600.5|85679.4|85595.8|53
1630956270000|2021-09-06 19:24:30|85679.2|85597.8|85684.1|85596.6|85686.5|85597.9|85678.7|85596.6|22
1630956280000|2021-09-06 19:24:40|85684.2|85596.8|85674.4|85598.9|85686.2|85598.9|85674.4|85594.3|18
1630956290000|2021-09-06 19:24:50|85674.9|85598.2|85679.7|85596.6|85689.4|85600|85671.4|85593.2|26
1630956300000|2021-09-06 19:25:00|85680|85596.1|85680.3|85595.6|85686.9|85596.3|85678.4|85594.2|29
1630956310000|2021-09-06 19:25:10|85680.5|85595.7|85679.2|85595.2|85689.6|85599.6|85676.9|85594.6|51
1630956320000|2021-09-06 19:25:20|85679.5|85595.7|85687.4|85597.8|85691.5|85599.2|85676|85594.4|44
1630956330000|2021-09-06 19:25:30|85685.8|85597.6|85685.8|85609.6|85698.5|85609.6|85683.9|85597|50
1630956340000|2021-09-06 19:25:40|85690.6|85609.1|85692|85596.7|85704.2|85609.1|85686|85596.5|13
1630956350000|2021-09-06 19:25:50|85689.3|85596.8|85669.7|85592.6|85695.9|85599|85669.3|85592.3|38
1630956360000|2021-09-06 19:26:00|85666.6|85592.8|85681.8|85608.6|85682.2|85619.4|85658.2|85591.4|38
1630956370000|2021-09-06 19:26:10|85682.5|85609.1|85679.3|85603.2|85685.4|85609.1|85679.3|85603.2|16
1630956380000|2021-09-06 19:26:20|85679.6|85605.4|85670.7|85620.7|85682.9|85621.5|85663.7|85605.1|35
1630956390000|2021-09-06 19:26:30|85671.5|85621.5|85667.4|85617.4|85684.9|85623.8|85664.9|85605.8|31
1630956400000|2021-09-06 19:26:40|85669|85619|85678.9|85607|85683.1|85620.1|85666.3|85606|36
1630956410000|2021-09-06 19:26:50|85680|85605.5|85669|85619|85682.8|85619|85669|85605.5|20
1630956420000|2021-09-06 19:27:00|85666.4|85616.4|85676|85595.8|85678.5|85616.4|85661|85595.4|33
1630956430000|2021-09-06 19:27:10|85673.9|85595.9|85675.9|85595.8|85677.1|85596.5|85671.6|85595.6|21
1630956440000|2021-09-06 19:27:20|85674.9|85596|85679.4|85597.1|85680|85599.2|85670.6|85596|23
1630956450000|2021-09-06 19:27:30|85678.3|85597|85677.4|85595.6|85681.3|85597.1|85674|85594.4|22
1630956460000|2021-09-06 19:27:40|85674.5|85596.1|85676.8|85595.5|85681.4|85596.1|85674.5|85594.7|15
1630956470000|2021-09-06 19:27:50|85679.4|85595.4|85670.5|85597.8|85680.5|85597.8|85669.9|85595|14
1630956480000|2021-09-06 19:28:00|85671.4|85598.9|85669|85598.4|85673.9|85599.1|85669|85597.5|17
1630956490000|2021-09-06 19:28:10|85669.6|85598.5|85677|85598.4|85677.7|85598.5|85669.6|85596.9|17
1630956500000|2021-09-06 19:28:20|85676.4|85598.3|85672.7|85596.9|85677.9|85598.3|85670.6|85595.2|22
1630956510000|2021-09-06 19:28:30|85673.5|85597|85669.7|85595.8|85676.1|85597.3|85669.7|85595.5|18
1630956520000|2021-09-06 19:28:40|85669.6|85600.6|85701.6|85592.6|85720.2|85611.2|85669.6|85591.2|54
1630956530000|2021-09-06 19:28:50|85703.8|85594.8|85695.5|85592.3|85704.3|85595.3|85694|85590.5|42
1630956540000|2021-09-06 19:29:00|85694.7|85592.4|85697.3|85592.5|85700.6|85592.5|85694.4|85589.8|22
1630956550000|2021-09-06 19:29:10|85696.8|85592|85701.1|85594.8|85701.9|85594.8|85695.1|85590.9|13
1630956560000|2021-09-06 19:29:20|85700.8|85595.4|85690.5|85595.4|85700.8|85595.7|85687.7|85593.9|10
1630956570000|2021-09-06 19:29:30|85689.5|85595.2|85688.4|85595.9|85693.3|85596.1|85688.4|85595.2|10
1630956580000|2021-09-06 19:29:40|85687.2|85593.9|85695.1|85590|85695.1|85593.9|85686.3|85589.5|19
1630956590000|2021-09-06 19:29:50|85693.7|85590.2|85688.6|85591.1|85696.4|85592.6|85686.9|85590.1|8
1630956600000|2021-09-06 19:30:00|85690.9|85591.4|85698.1|85591|85701.7|85593.8|85690.9|85590.6|21
1630956610000|2021-09-06 19:30:10|85699.2|85591.8|85695|85596.9|85702.7|85600|85695|85591.4|16
1630956620000|2021-09-06 19:30:20|85694.3|85597.4|85698.4|85598.1|85699.2|85598.3|85693.8|85597.4|13
1630956630000|2021-09-06 19:30:30|85696.3|85597.7|85699.7|85590.7|85702.1|85599.3|85689.9|85587.2|26
1630956640000|2021-09-06 19:30:40|85701.2|85592.2|85702|85593|85703|85594|85695.2|85588.1|16
1630956650000|2021-09-06 19:30:50|85699.8|85590.8|85698.8|85590.5|85702.1|85593.1|85695.9|85589.3|31
1630956660000|2021-09-06 19:31:00|85700.9|85591.9|85690.8|85596.6|85701.6|85598.3|85686.7|85589|28
1630956670000|2021-09-06 19:31:10|85695.9|85596.1|85699.7|85596.2|85699.9|85596.2|85687.8|85590.6|12
1630956680000|2021-09-06 19:31:20|85693.8|85595.4|85704.4|85596.9|85704.4|85599.4|85693.2|85593|16
1630956690000|2021-09-06 19:31:30|85698.9|85596.5|85697.3|85589.7|85702.8|85596.5|85688.6|85588.2|13
1630956700000|2021-09-06 19:31:40|85697.7|85590.9|85697.8|85588.8|85702.2|85593.2|85696.7|85588.8|13
1630956710000|2021-09-06 19:31:50|85690.6|85589|85698.8|85589.9|85701|85592|85689.9|85588.6|14
1630956720000|2021-09-06 19:32:00|85697.4|85589.2|85701.3|85598.6|85702.2|85598.6|85694.5|85588.9|19
1630956730000|2021-09-06 19:32:10|85698.7|85598.1|85702.1|85596.6|85703.2|85598.6|85697|85596|16
1630956740000|2021-09-06 19:32:20|85687.5|85591.6|85700.2|85591.2|85701.7|85600|85687.5|85591.2|23
1630956750000|2021-09-06 19:32:30|85699.3|85590.3|85701.2|85592.2|85703.3|85594.3|85696.3|85588.1|18
1630956760000|2021-09-06 19:32:40|85701.7|85592.7|85700.1|85591.1|85701.7|85592.7|85690.8|85588.2|23
1630956770000|2021-09-06 19:32:50|85697.2|85590.2|85697.7|85596.2|85699.6|85596.2|85695.5|85589.6|25
1630956780000|2021-09-06 19:33:00|85697.8|85594.9|85703.3|85599.1|85703.3|85599.1|85693.1|85594.2|17
1630956790000|2021-09-06 19:33:10|85698.9|85598.5|85687.5|85593.2|85707.2|85599.1|85687.5|85593.2|18
1630956800000|2021-09-06 19:33:20|85687|85592.5|85693.2|85589|85696.8|85592.5|85683.5|85588.3|25
1630956810000|2021-09-06 19:33:30|85692.6|85590.1|85685.7|85591.2|85692.6|85591.4|85682.4|85589|24
1630956820000|2021-09-06 19:33:40|85685.4|85591.3|85687.4|85591.1|85688.9|85591.5|85681.6|85590.2|19
1630956830000|2021-09-06 19:33:50|85686|85592.4|85687.8|85593.7|85688.2|85600|85684.3|85590.7|17
1630956840000|2021-09-06 19:34:00|85687.9|85593.1|85678.4|85590.2|85688|85593.7|85675.1|85590.2|15
1630956850000|2021-09-06 19:34:10|85678.6|85591|85686.3|85588.9|85686.3|85591.5|85678.5|85588.1|8
1630956860000|2021-09-06 19:34:20|85693.7|85589.4|85685.2|85590.9|85693.7|85591.7|85678.8|85588.2|24
1630956870000|2021-09-06 19:34:30|85685.5|85591.4|85688.5|85591.4|85692.1|85592.1|85684.9|85590.5|14
1630956880000|2021-09-06 19:34:40|85688.2|85591.5|85683.6|85600|85693.7|85600|85683.6|85591.3|11
1630956890000|2021-09-06 19:34:50|85683.7|85593.9|85683|85593.5|85685.1|85594.2|85676.5|85591.9|9
1630956900000|2021-09-06 19:35:00|85682.9|85594.6|85692.5|85606.1|85696.1|85609.7|85682.9|85594.6|43
1630956910000|2021-09-06 19:35:10|85694.6|85605.9|85692.6|85603.7|85698.1|85605.9|85690.9|85603.4|7
1630956920000|2021-09-06 19:35:20|85692.8|85604.6|85690.5|85607.6|85697.5|85607.7|85687.4|85603.3|19
1630956930000|2021-09-06 19:35:30|85690.2|85606.4|85696.1|85604.5|85697.3|85606.4|85690.2|85604.4|16
1630956940000|2021-09-06 19:35:40|85696.8|85604|85694.2|85609.3|85699.2|85610.5|85693.9|85604|10
1630956950000|2021-09-06 19:35:50|85691.9|85608.9|85692.9|85613.1|85696.5|85616.3|85690|85608.9|17
1630956960000|2021-09-06 19:36:00|85695.6|85612|85699.3|85605.6|85699.7|85612.3|85689.5|85602.2|18
1630956970000|2021-09-06 19:36:10|85696.5|85605.7|85695.5|85605.4|85699.1|85607.4|85694.2|85602.2|7
1630956980000|2021-09-06 19:36:20|85698|85605.9|85697.2|85609.6|85698.2|85610.6|85694.9|85604.4|12
1630956990000|2021-09-06 19:36:30|85697|85610.1|85694.7|85610.6|85697.4|85615.9|85693.8|85609.7|13
1630957000000|2021-09-06 19:36:40|85694.5|85609.5|85691.2|85614.6|85698.1|85617.5|85690.3|85606.2|17
1630957010000|2021-09-06 19:36:50|85692|85613.8|85702.1|85605.3|85702.1|85615.1|85690.2|85605.3|13
1630957020000|2021-09-06 19:37:00|85701|85604.7|85694.6|85610|85701.5|85610.4|85692.2|85603.7|23
1630957030000|2021-09-06 19:37:10|85694|85608.5|85695.3|85608.5|85696.4|85608.7|85692.7|85606|9
1630957040000|2021-09-06 19:37:20|85693.5|85606.9|85696.5|85611.1|85697.7|85611.1|85692.8|85605.8|17
1630957050000|2021-09-06 19:37:30|85695.5|85611.3|85693.7|85616|85699.4|85630.2|85680.1|85606.5|23
1630957060000|2021-09-06 19:37:40|85694.6|85615.9|85697.3|85610.4|85700.1|85618.3|85689.7|85610.4|20
1630957070000|2021-09-06 19:37:50|85693.8|85610.3|85695.9|85602.7|85698.5|85616.2|85685|85598.5|17
1630957080000|2021-09-06 19:38:00|85694.1|85602.6|85695.9|85605.3|85696.1|85606.3|85694.1|85602.6|14
1630957090000|2021-09-06 19:38:10|85696.1|85605.5|85693.8|85607.7|85697.8|85609.5|85691.6|85604|18
1630957100000|2021-09-06 19:38:20|85694.8|85608.5|85696.3|85611.4|85699.6|85612.3|85691.4|85605.1|16
1630957110000|2021-09-06 19:38:30|85695.8|85611|85702.4|85609.7|85702.6|85616.3|85689.7|85609.7|16
1630957120000|2021-09-06 19:38:40|85693.9|85604.8|85698.6|85603.2|85701.3|85612.6|85690.4|85603.2|17
1630957130000|2021-09-06 19:38:50|85696.6|85603.5|85694|85611.5|85696.8|85611.5|85690.7|85603|25
1630957140000|2021-09-06 19:39:00|85694.7|85611.6|85696.8|85609.1|85697.6|85611.6|85694.3|85606.6|13
1630957150000|2021-09-06 19:39:10|85698|85609.2|85695.8|85608.5|85700.5|85610.2|85693.1|85607.4|16
1630957160000|2021-09-06 19:39:20|85696.1|85613.1|85699.4|85612.6|85700.6|85615.6|85692.4|85612.4|12
1630957170000|2021-09-06 19:39:30|85697.5|85612.8|85692.9|85616.3|85699.4|85618|85688.3|85612.3|21
1630957180000|2021-09-06 19:39:40|85691.2|85617.5|85700.1|85604.6|85704.9|85617.6|85691.2|85604.6|20
1630957190000|2021-09-06 19:39:50|85704.1|85606.7|85698.6|85606.5|85704.1|85608.6|85695.8|85603.6|12
1630957200000|2021-09-06 19:40:00|85698.9|85607.3|85701.2|85605.5|85701.5|85608.6|85698|85604.4|14
1630957210000|2021-09-06 19:40:10|85700.6|85604.8|85694.3|85612.4|85701.7|85629.3|85679.2|85604.8|11
1630957220000|2021-09-06 19:40:20|85702.2|85612.7|85697.4|85612.8|85702.2|85615.1|85695|85612.7|4
1630957230000|2021-09-06 19:40:30|85698.2|85612.2|85699.3|85604.7|85699.3|85617.6|85689.8|85604.7|20
1630957240000|2021-09-06 19:40:40|85692.2|85611.4|85694.9|85600.6|85700.1|85611.4|85692|85600.5|37
1630957250000|2021-09-06 19:40:50|85696.2|85601.8|85701.9|85606.5|85701.9|85606.6|85696.1|85601.4|14
1630957260000|2021-09-06 19:41:00|85692.7|85605|85694.7|85607.4|85694.8|85610.8|85692.7|85605|8
1630957270000|2021-09-06 19:41:10|85696.2|85613.2|85693.1|85608|85696.2|85616.9|85689.1|85607.5|26
1630957280000|2021-09-06 19:41:20|85694.5|85609.4|85698|85613.4|85699|85615|85687.5|85606.6|27
1630957290000|2021-09-06 19:41:30|85691.2|85611.5|85695.5|85603.2|85702.4|85615.5|85691.2|85603.2|10
1630957300000|2021-09-06 19:41:40|85698.7|85604.5|85694.1|85606.1|85698.8|85607.5|85691.5|85603.4|34
1630957310000|2021-09-06 19:41:50|85695.1|85605.8|85697|85605.1|85697|85606.4|85694.1|85603.9|41
1630957320000|2021-09-06 19:42:00|85696.3|85604.6|85699.1|85612.5|85699.1|85629.4|85679.4|85603.9|14
1630957330000|2021-09-06 19:42:10|85697.5|85614.9|85692.4|85612.6|85700.9|85617.1|85691.3|85612.4|17
1630957340000|2021-09-06 19:42:20|85695.6|85608.4|85696.7|85602|85699.1|85610|85687.9|85602|14
1630957350000|2021-09-06 19:42:30|85697.3|85605.7|85695.1|85609.1|85699.7|85609.1|85691|85603.8|15
1630957360000|2021-09-06 19:42:40|85692.4|85606.3|85690.2|85607.9|85696.3|85608|85690.2|85604.7|23
1630957370000|2021-09-06 19:42:50|85691.7|85607.5|85697.1|85612.2|85697.1|85612.2|85690.9|85605.5|9
1630957380000|2021-09-06 19:43:00|85699|85614.8|85696.1|85610.8|85700.5|85617.6|85690.1|85610.8|12
1630957390000|2021-09-06 19:43:10|85694.9|85615.9|85695.8|85610.4|85703.9|85616.2|85691.3|85610.4|20
1630957400000|2021-09-06 19:43:20|85696|85610.7|85692.5|85607.5|85701.7|85614|85692.5|85603.9|34
1630957410000|2021-09-06 19:43:30|85691.6|85605.7|85691.8|85607.4|85697.1|85608.6|85690.3|85603|13
1630957420000|2021-09-06 19:43:40|85690.3|85605.8|85696|85605.3|85697|85608.7|85690.3|85605.3|16
1630957430000|2021-09-06 19:43:50|85695.3|85607.3|85694.8|85603|85698.5|85615.8|85693|85603|16
1630957440000|2021-09-06 19:44:00|85689.8|85613.4|85694.4|85608.2|85703.8|85614.3|85689.6|85608.2|19
1630957450000|2021-09-06 19:44:10|85695.8|85610.3|85694.8|85603.6|85698.3|85613.9|85692.9|85603.6|16
1630957460000|2021-09-06 19:44:20|85695.4|85607|85693.9|85606.6|85699|85609.5|85688.3|85603.7|16
1630957470000|2021-09-06 19:44:30|85693.7|85609|85693.4|85607.7|85696.2|85609.3|85690.9|85603.3|12
1630957480000|2021-09-06 19:44:40|85694.5|85609|85696|85608.2|85697|85609.5|85693.4|85606.7|22
1630957490000|2021-09-06 19:44:50|85696.3|85613.3|85692.3|85616|85700|85616.5|85687.1|85605.8|11
1630957500000|2021-09-06 19:45:00|85689.4|85609|85692.2|85607|85697.8|85611.6|85687.4|85605.7|21
1630957510000|2021-09-06 19:45:10|85692.5|85613.8|85695.9|85603.1|85700.5|85614.9|85686.9|85602.4|28
1630957520000|2021-09-06 19:45:20|85699.9|85604.9|85699.1|85607.4|85699.9|85607.6|85697.1|85604.5|8
1630957530000|2021-09-06 19:45:30|85690.3|85611.1|85691|85609.5|85693.7|85613.4|85687.2|85605.9|11
1630957540000|2021-09-06 19:45:40|85690.9|85609.2|85694.9|85615.1|85696.9|85615.1|85688.9|85608.2|10
1630957550000|2021-09-06 19:45:50|85699.6|85616|85697|85608.1|85704.6|85616|85689.2|85602.4|26
1630957560000|2021-09-06 19:46:00|85691.3|85605.1|85696.6|85603.1|85705.3|85609.7|85689.4|85602.5|18
1630957570000|2021-09-06 19:46:10|85699.1|85602.4|85699.1|85604.1|85699.8|85606.8|85696.5|85602.4|23
1630957580000|2021-09-06 19:46:20|85700.1|85604.7|85693.5|85608|85701.5|85608|85691.7|85602|18
1630957590000|2021-09-06 19:46:30|85695|85608.2|85697.4|85606.7|85697.4|85608.2|85694|85605.9|12
1630957600000|2021-09-06 19:46:40|85698.7|85608.3|85694.8|85606|85701.1|85612.8|85690.7|85604.1|14
1630957610000|2021-09-06 19:46:50|85690.5|85603.4|85696.8|85613.4|85699.4|85614.8|85690.5|85603.4|7
1630957620000|2021-09-06 19:47:00|85694.9|85612.9|85695.2|85611.2|85700.7|85612.9|85693|85606.1|12
1630957630000|2021-09-06 19:47:10|85695.6|85607.5|85696.6|85605.1|85699.6|85607.5|85694.7|85602|23
1630957640000|2021-09-06 19:47:20|85699.7|85605.9|85699.2|85605.3|85699.9|85607.8|85695.5|85604.8|18
1630957650000|2021-09-06 19:47:30|85697.8|85604.7|85689.4|85614.6|85698.9|85614.6|85688|85603.1|15
1630957660000|2021-09-06 19:47:40|85692.5|85614|85692.6|85615.2|85694.5|85615.2|85691.1|85608.2|8
1630957670000|2021-09-06 19:47:50|85695.5|85614.7|85693.6|85609.8|85701.9|85614.7|85691.1|85606.6|18
1630957680000|2021-09-06 19:48:00|85688.2|85607.2|85699.1|85610.1|85702.2|85612.8|85688.2|85607.2|21
1630957690000|2021-09-06 19:48:10|85698.8|85610.6|85698.9|85610.2|85702.6|85614.3|85697.2|85610.2|8
1630957700000|2021-09-06 19:48:20|85697.3|85611|85700.1|85611.9|85700.1|85615.3|85696.5|85611|11
1630957710000|2021-09-06 19:48:30|85698.3|85610.9|85695.9|85611|85698.3|85611.5|85691.4|85608.3|9
1630957720000|2021-09-06 19:48:40|85699.9|85611.9|85697.4|85612|85699.9|85612|85692.7|85609.8|8
1630957730000|2021-09-06 19:48:50|85695.8|85611.4|85698.7|85613.2|85699|85633.8|85682.7|85611.4|9
1630957740000|2021-09-06 19:49:00|85698|85611.4|85698.7|85609.5|85699.8|85611.4|85695.4|85609.3|24
1630957750000|2021-09-06 19:49:10|85699.7|85611.2|85695.9|85614.2|85699.7|85615.7|85695.9|85610.4|9
1630957760000|2021-09-06 19:49:20|85695.7|85614.5|85697.9|85611.9|85699.6|85614.5|85693.5|85609.8|13
1630957770000|2021-09-06 19:49:30|85693.8|85610.2|85696.3|85611.4|85698|85612|85693.8|85610.2|10
1630957780000|2021-09-06 19:49:40|85695|85610.8|85700.4|85608.1|85700.4|85620|85691.7|85608.1|18
1630957790000|2021-09-06 19:49:50|85702.5|85606.7|85701.4|85610.6|85702.5|85610.6|85699.9|85606.7|7
1630957800000|2021-09-06 19:50:00|85695.2|85610.2|85693.3|85608.3|85698|85619.9|85690|85605.7|24
1630957810000|2021-09-06 19:50:10|85691.9|85607.4|85690.6|85608.2|85696.8|85610.7|85686.7|85604.1|21
1630957820000|2021-09-06 19:50:20|85691.1|85606.7|85695.5|85606.8|85695.5|85608|85688.4|85604.5|21
1630957830000|2021-09-06 19:50:30|85694.8|85606.3|85694.8|85605.4|85698.7|85606.7|85694.8|85603.6|16
1630957840000|2021-09-06 19:50:40|85700|85604.3|85692.2|85610.8|85700.5|85612.9|85687.9|85604.3|17
1630957850000|2021-09-06 19:50:50|85691.1|85610.3|85701.6|85623.1|85716.3|85634.9|85682.2|85608.9|35
1630957860000|2021-09-06 19:51:00|85700.3|85621.1|85708.9|85606.4|85727|85635.5|85684.1|85605.7|61
1630957870000|2021-09-06 19:51:10|85708.3|85607.7|85702.3|85603.9|85712.1|85610.5|85700.9|85601.7|9
1630957880000|2021-09-06 19:51:20|85705.6|85605.8|85703.1|85606|85705.6|85612|85699|85605.8|14
1630957890000|2021-09-06 19:51:30|85702.9|85605.9|85704.8|85607|85710.2|85609|85699.7|85604.2|34
1630957900000|2021-09-06 19:51:40|85703.3|85608|85698.8|85609.2|85703.5|85612.2|85697.1|85608|27
1630957910000|2021-09-06 19:51:50|85698.3|85608.3|85702.3|85608|85707.4|85610.4|85695.5|85606.6|21
1630957920000|2021-09-06 19:52:00|85698.4|85608.2|85700.5|85604.7|85707.3|85609.5|85693.9|85597.2|29
1630957930000|2021-09-06 19:52:10|85701.1|85604.6|85705.2|85604.4|85706.2|85604.6|85699.5|85601.8|13
1630957940000|2021-09-06 19:52:20|85704.7|85603.7|85702|85603|85704.7|85604.5|85699.4|85601.9|19
1630957950000|2021-09-06 19:52:30|85702.5|85603.2|85701.1|85609.1|85705.8|85611.4|85697.2|85603|23
1630957960000|2021-09-06 19:52:40|85698.4|85609.6|85702.2|85609.6|85710|85610.2|85698.3|85604.7|20
1630957970000|2021-09-06 19:52:50|85700.3|85610.7|85702.3|85604.5|85710.8|85611.8|85691.4|85602.9|24
1630957980000|2021-09-06 19:53:00|85699.7|85602.9|85698.7|85602.3|85709.1|85603.8|85697|85598.9|54
1630957990000|2021-09-06 19:53:10|85699.7|85601.3|85698.5|85601.5|85702.5|85603.5|85696.9|85600.5|24
1630958000000|2021-09-06 19:53:20|85697.9|85601|85695.5|85607.7|85698.5|85607.7|85695.5|85600.2|20
1630958010000|2021-09-06 19:53:30|85695.8|85607.5|85698.8|85607.9|85698.8|85610.1|85691.2|85607.5|16
1630958020000|2021-09-06 19:53:40|85709.1|85606.3|85697.7|85605.5|85709.1|85610.5|85686.4|85602.7|42
1630958030000|2021-09-06 19:53:50|85693.9|85606.7|85696.7|85600.1|85699.5|85607.1|85692.3|85597.4|23
1630958040000|2021-09-06 19:54:00|85701.2|85601.2|85698.9|85603.1|85702|85603.9|85695.7|85596.5|37
1630958050000|2021-09-06 19:54:10|85697.8|85601.7|85697.9|85603.2|85702.7|85603.5|85697.6|85600.4|18
1630958060000|2021-09-06 19:54:20|85697|85599.4|85698.6|85607|85702.3|85609.6|85694.8|85599.4|37
1630958070000|2021-09-06 19:54:30|85698.7|85606.9|85695.8|85608.1|85700.6|85609.3|85692.2|85604.7|45
1630958080000|2021-09-06 19:54:40|85694.4|85610|85701|85601.7|85702.7|85610|85693.9|85600.1|22
1630958090000|2021-09-06 19:54:50|85701.1|85601.2|85699.9|85602.7|85701.1|85607.5|85690.1|85598.9|45
1630958100000|2021-09-06 19:55:00|85699.1|85602.3|85699.4|85601.3|85700.1|85602.7|85696.5|85598.6|29
1630958110000|2021-09-06 19:55:10|85699.6|85601.7|85698|85604.6|85700.3|85608.2|85695.1|85597.9|46
1630958120000|2021-09-06 19:55:20|85698.1|85605.1|85697.1|85605.4|85702.7|85607.8|85695.4|85603.7|30
1630958130000|2021-09-06 19:55:30|85702.5|85607.9|85691.8|85608.1|85703.5|85610.3|85687.8|85605.1|37
1630958140000|2021-09-06 19:55:40|85692.3|85608.2|85694.7|85602|85697.7|85609|85689.3|85600.4|24
1630958150000|2021-09-06 19:55:50|85695.2|85603.1|85693.9|85600.6|85696.8|85604.4|85692.3|85598.4|33
1630958160000|2021-09-06 19:56:00|85692.1|85601.7|85684.5|85593.8|85698.8|85601.8|85683.7|85586.1|59
1630958170000|2021-09-06 19:56:10|85686|85592.4|85691.4|85591|85694.6|85593.4|85683.8|85588.8|35
1630958180000|2021-09-06 19:56:20|85688.8|85589.4|85689.8|85591|85695.6|85591.9|85688.4|85588.2|46
1630958190000|2021-09-06 19:56:30|85691.2|85589.8|85688.3|85593.3|85692.3|85596.1|85684.9|85589.7|33
1630958200000|2021-09-06 19:56:40|85694.7|85588.5|85693.3|85592.7|85694.8|85592.8|85689.6|85588.5|14
1630958210000|2021-09-06 19:56:50|85694.8|85592.6|85685|85590.8|85694.8|85598.2|85685|85590.6|21
1630958220000|2021-09-06 19:57:00|85683.9|85590|85688.8|85592|85690.3|85592.5|85683.9|85587|35
1630958230000|2021-09-06 19:57:10|85688.7|85592.6|85685.9|85590.5|85688.8|85592.6|85684.4|85588.9|48
1630958240000|2021-09-06 19:57:20|85685.8|85590.8|85689.4|85594.7|85693.6|85596.9|85683.8|85586.9|53
1630958250000|2021-09-06 19:57:30|85687.3|85594.5|85685.4|85598.7|85693.7|85600.8|85682.9|85592.8|61
1630958260000|2021-09-06 19:57:40|85690.1|85596|85688|85597.2|85696.7|85599|85686.7|85592.5|54
1630958270000|2021-09-06 19:57:50|85685.6|85597.6|85685.2|85593.6|85690.9|85598.7|85683.8|85589.8|54
1630958280000|2021-09-06 19:58:00|85684.4|85593.7|85690.4|85592.7|85692.2|85596.7|85684.4|85591.2|58
1630958290000|2021-09-06 19:58:10|85690.3|85592.4|85708.6|85605.8|85714|85606.7|85687.4|85592.1|70
1630958300000|2021-09-06 19:58:20|85709.8|85607.5|85710.5|85601.5|85717.1|85610.9|85707.6|85598.6|72
1630958310000|2021-09-06 19:58:30|85712.1|85603.1|85711.6|85602.6|85714.3|85605.3|85706.5|85600.4|64
1630958320000|2021-09-06 19:58:40|85711.9|85602.9|85705.9|85604.6|85711.9|85609.7|85698.2|85599.8|56
1630958330000|2021-09-06 19:58:50|85707.1|85603|85710.4|85605.1|85712.7|85610|85698.7|85603|50
1630958340000|2021-09-06 19:59:00|85710.5|85605.2|85703.1|85601.5|85714.2|85611.1|85699|85600.5|60
1630958350000|2021-09-06 19:59:10|85705.4|85600.6|85708.3|85599.3|85709.4|85600.9|85703.9|85596.9|17
1630958360000|2021-09-06 19:59:20|85709.9|85600.9|85710.1|85601.1|85711.5|85602.5|85708.4|85599.4|32
1630958370000|2021-09-06 19:59:30|85708.8|85599.8|85710.2|85601.2|85711.7|85602.7|85701.4|85598.7|26
1630958380000|2021-09-06 19:59:40|85710.3|85601.3|85705|85608|85716.3|85608|85705|85600.6|30
1630958390000|2021-09-06 19:59:50|85701.4|85607.3|85709.4|85607.3|85712.8|85608.9|85701.4|85602.8|34
1630958400000|2021-09-06 20:00:00|85709.2|85607.1|85736.9|85627.9|85738.4|85629.4|85709.1|85606.3|52
1630958410000|2021-09-06 20:00:10|85735.8|85626.8|85726.3|85617.3|85736|85627|85726.3|85617.3|24
1630958420000|2021-09-06 20:00:20|85728.7|85619.7|85724.1|85615.1|85729.6|85620.6|85721.9|85612.9|22
1630958430000|2021-09-06 20:00:30|85723.7|85614.7|85721.9|85612.9|85728.4|85619.4|85721.6|85612.6|12
1630958440000|2021-09-06 20:00:40|85721.8|85612.8|85725.9|85616.9|85732|85623|85721.8|85612.8|20
1630958450000|2021-09-06 20:00:50|85724.6|85615.6|85729.4|85620.4|85729.4|85620.4|85723.5|85614.5|24
1630958460000|2021-09-06 20:01:00|85729.3|85620.3|85728.6|85619.6|85730.2|85621.2|85725.7|85616.7|19
1630958470000|2021-09-06 20:01:10|85727.6|85618.6|85722.3|85613.3|85728.2|85619.2|85720.7|85611.7|37
1630958480000|2021-09-06 20:01:20|85719.4|85610.4|85728.3|85619.3|85731.1|85622.1|85719.4|85610.4|31
1630958490000|2021-09-06 20:01:30|85728.8|85619.8|85721.7|85612.7|85732|85623|85719.4|85610.4|25
1630958500000|2021-09-06 20:01:40|85726.4|85617.4|85730.4|85621.4|85730.4|85621.4|85716.9|85607.9|28
1630958510000|2021-09-06 20:01:50|85728.3|85619.3|85730.2|85621.2|85732.1|85623.1|85724.2|85615.2|20
1630958520000|2021-09-06 20:02:00|85728.8|85619.8|85721.9|85612.9|85730|85621|85721.9|85612.9|26
1630958530000|2021-09-06 20:02:10|85724.7|85615.7|85723.2|85614.2|85727.4|85618.4|85720.8|85611.8|18
1630958540000|2021-09-06 20:02:20|85731.3|85622.3|85724.3|85615.3|85733.1|85624.1|85720.5|85611.5|18
1630958550000|2021-09-06 20:02:30|85724.4|85615.4|85725.7|85616.7|85725.8|85616.8|85720.2|85611.2|18
1630958560000|2021-09-06 20:02:40|85725.1|85616.1|85720.4|85611.4|85728|85619|85715.6|85606.6|23
1630958570000|2021-09-06 20:02:50|85717.2|85608.2|85724.3|85615.3|85724.5|85615.5|85712.8|85603.8|15
1630958580000|2021-09-06 20:03:00|85722|85613|85721.4|85612.4|85726.4|85617.4|85719.6|85610.6|33
1630958590000|2021-09-06 20:03:10|85722.3|85613.3|85726|85617|85727.4|85618.4|85720.7|85611.7|17
1630958600000|2021-09-06 20:03:20|85726.8|85617.8|85720.1|85611.1|85726.8|85617.8|85717.3|85608.3|10
1630958610000|2021-09-06 20:03:30|85720.3|85611.3|85724.4|85615.4|85725.6|85616.6|85716.9|85607.9|18
1630958620000|2021-09-06 20:03:40|85721.2|85612.2|85721.8|85612.8|85724.8|85615.8|85720.3|85611.3|17
1630958630000|2021-09-06 20:03:50|85722|85613|85719.4|85610.4|85722.8|85613.8|85716.4|85607.4|13
1630958640000|2021-09-06 20:04:00|85718.5|85609.5|85718.6|85609.6|85722.5|85613.5|85717.3|85608.3|26
1630958650000|2021-09-06 20:04:10|85718.8|85609.8|85722.2|85613.2|85724.3|85615.3|85711.2|85602.2|12
1630958660000|2021-09-06 20:04:20|85719.2|85610.2|85714|85605|85719.8|85610.8|85709.2|85600.2|25
1630958670000|2021-09-06 20:04:30|85718.7|85609.7|85719.4|85610.4|85721.4|85612.4|85716.7|85607.7|18
1630958680000|2021-09-06 20:04:40|85718|85609|85719.5|85610.5|85721.5|85612.5|85716.8|85607.8|13
1630958690000|2021-09-06 20:04:50|85718.1|85609.1|85720.9|85611.9|85722.5|85613.5|85717.1|85608.1|21
1630958700000|2021-09-06 20:05:00|85719.9|85610.9|85720.6|85611.6|85721.3|85612.3|85713.9|85604.9|27
1630958710000|2021-09-06 20:05:10|85719.4|85610.4|85717.2|85608.2|85726.1|85617.1|85717.2|85608.2|25
1630958720000|2021-09-06 20:05:20|85715.6|85606.6|85722|85613|85724.3|85615.3|85711.8|85602.8|36
1630958730000|2021-09-06 20:05:30|85721.7|85612.7|85720.2|85611.2|85723.7|85614.7|85717.1|85608.1|43
1630958740000|2021-09-06 20:05:40|85719.1|85610.1|85716.7|85607.7|85721.9|85612.9|85715.9|85606.9|33
1630958750000|2021-09-06 20:05:50|85719.3|85610.3|85717.5|85608.5|85720.8|85611.8|85715.2|85606.2|27
1630958760000|2021-09-06 20:06:00|85715.7|85606.7|85713.7|85604.7|85718.2|85609.2|85712.4|85603.4|40
1630958770000|2021-09-06 20:06:10|85715.1|85606.1|85717.6|85608.6|85719|85610|85714.3|85605.3|29
1630958780000|2021-09-06 20:06:20|85717.5|85608.5|85714|85605|85718.9|85609.9|85709.7|85600.7|30
1630958790000|2021-09-06 20:06:30|85713.5|85604.5|85715.6|85606.6|85720.1|85611.1|85710.9|85601.9|32
1630958800000|2021-09-06 20:06:40|85715.7|85606.7|85714.2|85605.2|85716|85607|85710.8|85601.8|27
1630958810000|2021-09-06 20:06:50|85714.4|85605.4|85718.4|85609.4|85721.8|85612.8|85710.4|85601.4|34
1630958820000|2021-09-06 20:07:00|85719|85610|85715.4|85606.4|85719.1|85610.1|85711.1|85602.1|41
1630958830000|2021-09-06 20:07:10|85715.6|85606.6|85715.9|85606.9|85721.7|85612.7|85712.8|85603.8|40
1630958840000|2021-09-06 20:07:20|85715.7|85606.7|85713.3|85604.3|85716.6|85607.6|85710|85601|34
1630958850000|2021-09-06 20:07:30|85713.4|85604.4|85718.9|85609.9|85718.9|85609.9|85713.3|85604.3|25
1630958860000|2021-09-06 20:07:40|85717.1|85608.1|85716.8|85607.8|85719|85610|85710|85601|38
1630958870000|2021-09-06 20:07:50|85717.1|85608.1|85715.8|85606.8|85717.1|85608.1|85707.6|85598.6|37
1630958880000|2021-09-06 20:08:00|85714.7|85605.7|85715.6|85606.6|85718.2|85609.2|85710.4|85601.4|22
1630958890000|2021-09-06 20:08:10|85715.5|85606.5|85712.6|85603.6|85718.8|85609.8|85712.6|85603.6|25
1630958900000|2021-09-06 20:08:20|85713.6|85604.6|85711.9|85602.9|85716.6|85607.6|85707.2|85598.2|33
1630958910000|2021-09-06 20:08:30|85712|85603|85718.5|85609.5|85718.5|85609.5|85708.5|85599.5|38
1630958920000|2021-09-06 20:08:40|85714.4|85605.4|85709.3|85600.3|85717.4|85608.4|85707.8|85598.8|25
1630958930000|2021-09-06 20:08:50|85706.7|85597.7|85712|85603|85714.3|85605.3|85706.7|85597.7|39
1630958940000|2021-09-06 20:09:00|85709.4|85600.4|85710.4|85601.4|85713.1|85604.1|85709.1|85600.1|39
1630958950000|2021-09-06 20:09:10|85709.9|85600.9|85711.8|85602.8|85713.7|85604.7|85708.3|85599.3|28
1630958960000|2021-09-06 20:09:20|85711.3|85602.3|85713.4|85604.4|85715.3|85606.3|85707.6|85598.6|33
1630958970000|2021-09-06 20:09:30|85712.3|85603.3|85715.7|85606.7|85715.7|85606.7|85711.6|85602.6|30
1630958980000|2021-09-06 20:09:40|85714.3|85605.3|85716.9|85607.9|85716.9|85607.9|85712.7|85603.7|22
1630958990000|2021-09-06 20:09:50|85711.7|85602.7|85712.1|85603.1|85715.7|85606.7|85711.4|85602.4|21
1630959000000|2021-09-06 20:10:00|85712|85603|85711.7|85602.7|85713.2|85604.2|85709.8|85600.8|28
1630959010000|2021-09-06 20:10:10|85711.2|85602.2|85715.2|85606.2|85715.7|85606.7|85709.3|85600.3|37
1630959020000|2021-09-06 20:10:20|85715.6|85606.6|85718.4|85609.4|85718.8|85609.8|85712.8|85603.8|44
1630959030000|2021-09-06 20:10:30|85718.3|85609.3|85712.9|85603.9|85718.3|85609.3|85710.6|85601.6|29
1630959040000|2021-09-06 20:10:40|85711.7|85602.7|85709.2|85600.2|85716.7|85607.7|85708.2|85599.2|45
1630959050000|2021-09-06 20:10:50|85710.2|85601.2|85710.8|85601.8|85711.2|85602.2|85708.6|85599.6|14
1630959060000|2021-09-06 20:11:00|85712.3|85603.3|85715.9|85606.9|85716.7|85607.7|85710.1|85601.1|38
1630959070000|2021-09-06 20:11:10|85715.3|85606.3|85716.4|85607.4|85718.6|85609.6|85714.2|85605.2|29
1630959080000|2021-09-06 20:11:20|85718.1|85609.1|85717.6|85608.6|85718.7|85609.7|85712.7|85603.7|40
1630959090000|2021-09-06 20:11:30|85719.6|85610.6|85713.2|85604.2|85719.6|85610.6|85709.6|85600.6|30
1630959100000|2021-09-06 20:11:40|85711.6|85602.6|85711.9|85602.9|85714.2|85605.2|85708.1|85599.1|29
1630959110000|2021-09-06 20:11:50|85712.9|85603.9|85709.9|85600.9|85716.8|85607.8|85709.9|85600.9|34
1630959120000|2021-09-06 20:12:00|85709.7|85600.7|85714.8|85605.8|85716|85607|85709.7|85600.7|30
1630959130000|2021-09-06 20:12:10|85714|85605|85712.6|85603.6|85718.4|85609.4|85712.6|85603.6|19
1630959140000|2021-09-06 20:12:20|85712.5|85603.5|85714.9|85605.9|85715.7|85606.7|85710|85601|30
1630959150000|2021-09-06 20:12:30|85714.5|85605.5|85715.8|85606.8|85717.8|85608.8|85710|85601|31
1630959160000|2021-09-06 20:12:40|85717.1|85608.1|85713.4|85604.4|85721.2|85612.2|85713.2|85604.2|20
1630959170000|2021-09-06 20:12:50|85712.9|85603.9|85707.6|85598.6|85717.4|85608.4|85706.8|85597.8|50
1630959180000|2021-09-06 20:13:00|85710.3|85601.3|85714.7|85605.7|85716.7|85607.7|85708.5|85599.5|36
1630959190000|2021-09-06 20:13:10|85712.1|85603.1|85713.9|85604.9|85715.4|85606.4|85711.9|85602.9|15
1630959200000|2021-09-06 20:13:20|85714|85605|85709.6|85600.6|85716.4|85607.4|85709.6|85600.6|33
1630959210000|2021-09-06 20:13:30|85709.5|85600.5|85708.4|85599.4|85715.3|85606.3|85708.4|85599.4|33
1630959220000|2021-09-06 20:13:40|85708.5|85599.5|85710.7|85601.7|85716|85607|85708.5|85599.5|47
1630959230000|2021-09-06 20:13:50|85710.6|85601.6|85711.4|85602.4|85716.6|85607.6|85710.6|85601.6|29
1630959240000|2021-09-06 20:14:00|85710.8|85601.8|85713.7|85604.7|85715|85606|85710.8|85601.8|27
1630959250000|2021-09-06 20:14:10|85713|85604|85715.6|85606.6|85716.6|85607.6|85712.6|85603.6|22
1630959260000|2021-09-06 20:14:20|85717|85608|85713.8|85604.8|85717|85608|85707.2|85598.2|38
1630959270000|2021-09-06 20:14:30|85713.9|85604.9|85712|85603|85716.6|85607.6|85709.1|85600.1|39
1630959280000|2021-09-06 20:14:40|85711.8|85602.8|85717.3|85608.3|85717.4|85608.4|85711.7|85602.7|20
1630959290000|2021-09-06 20:14:50|85717.2|85608.2|85716.2|85607.2|85719.1|85610.1|85711.1|85602.1|44
1630959300000|2021-09-06 20:15:00|85716.1|85607.1|85712.6|85603.6|85718.1|85609.1|85710.8|85601.8|49
1630959310000|2021-09-06 20:15:10|85710.2|85601.2|85712.7|85603.7|85717.9|85608.9|85706.7|85597.7|32
1630959320000|2021-09-06 20:15:20|85712.6|85603.6|85710.3|85601.3|85712.6|85603.6|85706|85597|19
1630959330000|2021-09-06 20:15:30|85710.2|85601.2|85714.5|85605.5|85715.2|85606.2|85709.7|85600.7|25
1630959340000|2021-09-06 20:15:40|85713.8|85604.8|85715.4|85606.4|85715.4|85606.4|85710.9|85601.9|7
1630959350000|2021-09-06 20:15:50|85713.3|85604.3|85715.1|85606.1|85715.5|85606.5|85712.4|85603.4|12
1630959360000|2021-09-06 20:16:00|85715.6|85606.6|85722.2|85613.2|85722.3|85613.3|85714.1|85605.1|17
1630959370000|2021-09-06 20:16:10|85718.9|85609.9|85717.3|85608.3|85721.6|85612.6|85713.4|85604.4|26
1630959380000|2021-09-06 20:16:20|85716.8|85607.8|85715.9|85606.9|85717.9|85608.9|85715.9|85606.9|6
1630959390000|2021-09-06 20:16:30|85717.6|85608.6|85719.6|85610.6|85719.9|85610.9|85715.4|85606.4|6
1630959400000|2021-09-06 20:16:40|85718|85609|85719.7|85610.7|85721.7|85612.7|85717.7|85608.7|32
1630959410000|2021-09-06 20:16:50|85719.6|85610.6|85721.9|85612.9|85722.5|85613.5|85717.4|85608.4|30
1630959420000|2021-09-06 20:17:00|85721|85612|85718.5|85609.5|85721|85612|85712.9|85603.9|42
1630959430000|2021-09-06 20:17:10|85717.1|85608.1|85713.9|85604.9|85719.8|85610.8|85713.5|85604.5|40
1630959440000|2021-09-06 20:17:20|85715.4|85606.4|85717.4|85608.4|85718.9|85609.9|85714.9|85605.9|19
1630959450000|2021-09-06 20:17:30|85717.3|85608.3|85716.2|85607.2|85719.4|85610.4|85715.4|85606.4|29
1630959460000|2021-09-06 20:17:40|85716|85607|85715.7|85606.7|85716.8|85607.8|85709.7|85600.7|30
1630959470000|2021-09-06 20:17:50|85717|85608|85719.4|85610.4|85719.7|85610.7|85714.2|85605.2|45
1630959480000|2021-09-06 20:18:00|85718.7|85609.7|85716.1|85607.1|85719.1|85610.1|85709.5|85600.5|34
1630959490000|2021-09-06 20:18:10|85715.2|85606.2|85710.6|85601.6|85717.2|85608.2|85708.6|85599.6|21
1630959500000|2021-09-06 20:18:20|85711.5|85602.5|85713.3|85604.3|85715|85606|85709.1|85600.1|31
1630959510000|2021-09-06 20:18:30|85713.4|85604.4|85719.2|85610.2|85723|85614|85712.3|85603.3|23
1630959520000|2021-09-06 20:18:40|85719.3|85610.3|85713.6|85604.6|85719.3|85610.3|85705.2|85596.2|12
1630959530000|2021-09-06 20:18:50|85713.3|85604.3|85719.6|85610.6|85720|85611|85713.2|85604.2|15
1630959540000|2021-09-06 20:19:00|85719.3|85610.3|85715.3|85606.3|85721.1|85612.1|85715.3|85606.3|17
1630959550000|2021-09-06 20:19:10|85714.7|85605.7|85712.9|85603.9|85716.1|85607.1|85712.5|85603.5|21
1630959560000|2021-09-06 20:19:20|85713.1|85604.1|85711.5|85602.5|85717.6|85608.6|85709|85600|22
1630959570000|2021-09-06 20:19:30|85714|85605|85715.6|85606.6|85715.6|85606.6|85708.6|85599.6|30
1630959580000|2021-09-06 20:19:40|85714.7|85605.7|85713.7|85604.7|85718.5|85609.5|85709.8|85600.8|44
1630959590000|2021-09-06 20:19:50|85713.8|85604.8|85717.7|85608.7|85717.8|85608.8|85712.9|85603.9|27
1630959600000|2021-09-06 20:20:00|85717.8|85608.8|85713.3|85604.3|85720.8|85611.8|85713.3|85604.3|32
1630959610000|2021-09-06 20:20:10|85714.1|85605.1|85714.2|85605.2|85718.2|85609.2|85713.5|85604.5|30
1630959620000|2021-09-06 20:20:20|85718.3|85609.3|85715.4|85606.4|85718.3|85609.3|85715.4|85606.4|8
1630959630000|2021-09-06 20:20:30|85717|85608|85715.4|85606.4|85717.7|85608.7|85707.7|85598.7|23
1630959640000|2021-09-06 20:20:40|85714.2|85605.2|85712.5|85603.5|85716.8|85607.8|85708.4|85599.4|22
1630959650000|2021-09-06 20:20:50|85711.7|85602.7|85706.7|85597.7|85720.1|85611.1|85706.7|85597.7|17
1630959660000|2021-09-06 20:21:00|85707.6|85598.6|85714.5|85605.5|85716.3|85607.3|85707.6|85598.6|27
1630959670000|2021-09-06 20:21:10|85713.7|85604.7|85714|85605|85719.2|85610.2|85710.9|85601.9|22
1630959680000|2021-09-06 20:21:20|85719.1|85610.1|85717.8|85608.8|85720.1|85611.1|85712.3|85603.3|15
1630959690000|2021-09-06 20:21:30|85719.5|85610.5|85714.5|85605.5|85719.5|85610.5|85714.5|85605.5|8
1630959700000|2021-09-06 20:21:40|85714.1|85605.1|85718.3|85609.3|85719.2|85610.2|85705.6|85596.6|47
1630959710000|2021-09-06 20:21:50|85718.8|85609.8|85715.7|85606.7|85719.6|85610.6|85707|85598|61
1630959720000|2021-09-06 20:22:00|85715.8|85606.8|85705.5|85596.5|85719.4|85610.4|85705.1|85596.1|67
1630959730000|2021-09-06 20:22:10|85707.3|85598.3|85710.4|85601.4|85718.8|85609.8|85703.3|85594.3|71
1630959740000|2021-09-06 20:22:20|85710.7|85601.7|85703.2|85594.2|85715.9|85606.9|85703.2|85594.2|64
1630959750000|2021-09-06 20:22:30|85703.3|85594.3|85708.8|85599.8|85711.3|85602.3|85703|85594|48
1630959760000|2021-09-06 20:22:40|85710.8|85601.8|85708.3|85599.3|85712.1|85603.1|85706.8|85597.8|34
1630959770000|2021-09-06 20:22:50|85710.5|85601.5|85708.5|85599.5|85712.1|85603.1|85707.3|85598.3|32
1630959780000|2021-09-06 20:23:00|85708.6|85599.6|85713.1|85604.1|85719.7|85610.7|85708.6|85599.6|61
1630959790000|2021-09-06 20:23:10|85713|85604|85719.8|85610.8|85721.4|85612.4|85712.3|85603.3|57
1630959800000|2021-09-06 20:23:20|85720|85611|85720.1|85611.1|85722|85613|85718.9|85609.9|59
1630959810000|2021-09-06 20:23:30|85720.5|85611.5|85713.5|85604.5|85720.5|85611.5|85709|85600|57
1630959820000|2021-09-06 20:23:40|85715.4|85606.4|85711.8|85602.8|85717.5|85608.5|85710.6|85601.6|55
1630959830000|2021-09-06 20:23:50|85712.1|85603.1|85714|85605|85715.8|85606.8|85711.5|85602.5|59
1630959840000|2021-09-06 20:24:00|85714.4|85605.4|85719|85610|85720.7|85611.7|85712.2|85603.2|56
1630959850000|2021-09-06 20:24:10|85719.8|85610.8|85718.3|85609.3|85721.2|85612.2|85715.9|85606.9|63
1630959860000|2021-09-06 20:24:20|85718.2|85609.2|85709.3|85600.3|85719.3|85610.3|85708.7|85599.7|48
1630959870000|2021-09-06 20:24:30|85708.6|85599.6|85713.6|85604.6|85717.3|85608.3|85708.6|85599.6|64
1630959880000|2021-09-06 20:24:40|85717.1|85608.1|85719.2|85610.2|85720.7|85611.7|85713.8|85604.8|64
1630959890000|2021-09-06 20:24:50|85719.3|85610.3|85711.6|85602.6|85720.8|85611.8|85708.9|85599.9|53
1630959900000|2021-09-06 20:25:00|85711.4|85602.4|85710.8|85601.8|85716|85607|85709.8|85600.8|49
1630959910000|2021-09-06 20:25:10|85711.3|85602.3|85713.6|85604.6|85714.5|85605.5|85710.4|85601.4|52
1630959920000|2021-09-06 20:25:20|85713.9|85604.9|85716.9|85607.9|85717.5|85608.5|85711.5|85602.5|50
1630959930000|2021-09-06 20:25:30|85717.7|85608.7|85710.8|85601.8|85720.5|85611.5|85708.7|85599.7|63
1630959940000|2021-09-06 20:25:40|85710.3|85601.3|85709|85600|85714.3|85605.3|85707.3|85598.3|59
1630959950000|2021-09-06 20:25:50|85708.4|85599.4|85706.6|85597.6|85714.5|85605.5|85706.6|85597.6|53
1630959960000|2021-09-06 20:26:00|85708.4|85599.4|85709.5|85600.5|85716.4|85607.4|85702.3|85593.3|67
1630959970000|2021-09-06 20:26:10|85710.4|85601.4|85710.8|85601.8|85715.1|85606.1|85706|85597|46
1630959980000|2021-09-06 20:26:20|85710.9|85601.9|85708.2|85599.2|85710.9|85601.9|85706.3|85597.3|21
1630959990000|2021-09-06 20:26:30|85709.9|85600.9|85708.9|85599.9|85712.9|85603.9|85705.3|85596.3|44
1630960000000|2021-09-06 20:26:40|85710.4|85601.4|85711.2|85602.2|85714|85605|85709.2|85600.2|37
1630960010000|2021-09-06 20:26:50|85703.3|85594.8|85703|85594|85709|85600|85701.7|85592.7|29
1630960020000|2021-09-06 20:27:00|85704.4|85595.4|85703.9|85594.9|85706.6|85597.6|85700.6|85591.6|62
1630960030000|2021-09-06 20:27:10|85703.4|85594.4|85704.8|85595.8|85708|85599|85702.4|85593.4|47
1630960040000|2021-09-06 20:27:20|85705.5|85596.5|85705.6|85596.6|85707.2|85598.2|85701.5|85592.5|55
1630960050000|2021-09-06 20:27:30|85705.7|85596.7|85706.8|85597.8|85713|85604|85700.1|85593.6|68
1630960060000|2021-09-06 20:27:40|85704.3|85595.3|85705|85596|85708.6|85599.6|85702.7|85593.7|71
1630960070000|2021-09-06 20:27:50|85704.8|85595.8|85704.2|85595.2|85708.3|85599.3|85702.5|85593.5|57
1630960080000|2021-09-06 20:28:00|85705.4|85596.4|85707.9|85598.9|85707.9|85598.9|85704|85595|32
1630960090000|2021-09-06 20:28:10|85707.8|85598.8|85705.6|85596.6|85711.5|85602.5|85703.5|85594.5|50
1630960100000|2021-09-06 20:28:20|85709.1|85600.1|85707.3|85598.3|85710.7|85601.7|85704.7|85597|59
1630960110000|2021-09-06 20:28:30|85710.6|85601.6|85705.1|85596.1|85711.7|85602.7|85702.1|85595.5|36
1630960120000|2021-09-06 20:28:40|85705.4|85596.4|85706.4|85597.4|85710.6|85601.6|85702.9|85595.1|41
1630960130000|2021-09-06 20:28:50|85706.5|85597.5|85706.6|85597.6|85708.1|85599.1|85702.4|85594.3|52
1630960140000|2021-09-06 20:29:00|85708.4|85599.4|85708.5|85600.6|85713.3|85604.3|85704.2|85596.6|59
1630960150000|2021-09-06 20:29:10|85708.1|85601.1|85707.7|85600.5|85713.9|85604.9|85704.5|85599.1|61
1630960160000|2021-09-06 20:29:20|85708.9|85601.5|85708.3|85599.3|85710.9|85602.3|85701.7|85597.1|68
1630960170000|2021-09-06 20:29:30|85709.1|85600.1|85707.2|85598.2|85711|85602|85702.5|85593.5|67
1630960180000|2021-09-06 20:29:40|85708.4|85599.4|85706.5|85597.5|85711.6|85602.6|85702.5|85593.5|60
1630960190000|2021-09-06 20:29:50|85709.3|85600.3|85708.1|85599.1|85712.9|85603.9|85704|85595|69
1630960200000|2021-09-06 20:30:00|85705.6|85596.6|85714.9|85605.9|85720.8|85611.8|85705.6|85596.6|61
1630960210000|2021-09-06 20:30:10|85716.6|85607.6|85721|85612.6|85722|85613|85714|85605|47
1630960220000|2021-09-06 20:30:20|85722.7|85613.7|85720.3|85611.3|85725.5|85616.5|85714.3|85606.4|53
1630960230000|2021-09-06 20:30:30|85720.4|85611.4|85718.5|85612.3|85720.7|85613.8|85708.9|85599.9|52
1630960240000|2021-09-06 20:30:40|85718.4|85612.5|85718.6|85609.6|85720.9|85613.9|85714.4|85606.1|37
1630960250000|2021-09-06 20:30:50|85717.9|85608.9|85722.8|85613.8|85722.8|85618.4|85716.2|85607.2|33
1630960260000|2021-09-06 20:31:00|85722.7|85613.7|85716.9|85621.6|85724|85621.6|85716.7|85613.6|54
1630960270000|2021-09-06 20:31:10|85714|85627|85718.3|85609.3|85723.8|85630.9|85709.6|85607.5|56
1630960280000|2021-09-06 20:31:20|85719.6|85610.6|85718.3|85609.3|85722.3|85619.1|85713.2|85605.3|61
1630960290000|2021-09-06 20:31:30|85718.5|85609.5|85720.5|85611.5|85721|85612|85717.2|85608.2|43
1630960300000|2021-09-06 20:31:40|85720.4|85611.4|85722|85613|85722.6|85613.6|85716.9|85607.9|44
1630960310000|2021-09-06 20:31:50|85719.9|85610.9|85719.6|85611.8|85723.3|85614.7|85717.9|85608.9|23
1630960320000|2021-09-06 20:32:00|85718.2|85615.8|85722.1|85613.1|85722.9|85615.8|85718.2|85611.1|17
1630960330000|2021-09-06 20:32:10|85722.6|85613.6|85718.2|85609.2|85723.2|85617.4|85712.5|85603.6|19
1630960340000|2021-09-06 20:32:20|85717.3|85608.3|85713.7|85604.7|85719.3|85610.3|85710.3|85601.3|18
1630960350000|2021-09-06 20:32:30|85712.9|85603.9|85717|85608|85718.3|85609.3|85710.9|85601.9|58
1630960360000|2021-09-06 20:32:40|85716.8|85607.8|85716.1|85607.1|85718.6|85609.6|85712.2|85603.2|60
1630960370000|2021-09-06 20:32:50|85714|85605|85717.5|85608.5|85718.2|85609.2|85713.8|85604.8|72
1630960380000|2021-09-06 20:33:00|85715.6|85606.6|85716.3|85607.3|85720.5|85611.5|85712.3|85603.3|59
1630960390000|2021-09-06 20:33:10|85715.4|85606.4|85721.4|85612.4|85721.8|85615.7|85711.9|85602.9|68
1630960400000|2021-09-06 20:33:20|85717.2|85610.8|85717.1|85610.6|85722.8|85613.8|85713.6|85604.6|68
1630960410000|2021-09-06 20:33:30|85717.2|85610.8|85719.3|85610.3|85722.6|85613.6|85714.9|85605.9|59
1630960420000|2021-09-06 20:33:40|85718.4|85609.4|85715.1|85606.1|85719.5|85610.5|85714.5|85605.5|70
1630960430000|2021-09-06 20:33:50|85716.9|85607.9|85716.6|85607.6|85718.7|85609.7|85707.5|85601.6|60
1630960440000|2021-09-06 20:34:00|85714.3|85605.3|85719|85610|85720.4|85611.4|85706.4|85601.6|57
1630960450000|2021-09-06 20:34:10|85721.2|85612.2|85719.8|85611.8|85721.9|85612.9|85715.8|85606.8|55
1630960460000|2021-09-06 20:34:20|85715.9|85606.9|85717.2|85608.2|85721.1|85614.2|85707.5|85602.3|63
1630960470000|2021-09-06 20:34:30|85716.6|85607.6|85717.9|85608.9|85722|85613|85709.6|85605.3|58
1630960480000|2021-09-06 20:34:40|85716.6|85607.6|85717.3|85608.3|85720.2|85611.2|85710.2|85601.2|63
1630960490000|2021-09-06 20:34:50|85716.5|85607.5|85718.9|85609.9|85720|85611|85710.8|85601.8|66
1630960500000|2021-09-06 20:35:00|85718.8|85609.8|85714.9|85605.9|85721.1|85612.1|85713.8|85604.8|66
1630960510000|2021-09-06 20:35:10|85717.6|85608.6|85719.5|85610.5|85722|85613|85715.2|85606.2|70
1630960520000|2021-09-06 20:35:20|85716.3|85607.3|85716.2|85607.2|85722.3|85613.3|85715.5|85606.5|61
1630960530000|2021-09-06 20:35:30|85715.9|85606.9|85722.4|85613.4|85722.8|85613.8|85715.3|85606.3|58
1630960540000|2021-09-06 20:35:40|85722.5|85613.5|85723.5|85614.5|85724.6|85615.6|85718.8|85609.8|50
1630960550000|2021-09-06 20:35:50|85723.4|85614.4|85718.4|85609.4|85723.4|85614.4|85711.9|85602.9|59
1630960560000|2021-09-06 20:36:00|85719.1|85610.1|85719|85610|85719.8|85610.8|85716.8|85607.8|52
1630960570000|2021-09-06 20:36:10|85718.9|85609.9|85718|85609|85720|85611|85712.5|85603.5|40
1630960580000|2021-09-06 20:36:20|85717.9|85608.9|85715.9|85606.9|85718.2|85609.2|85715.8|85606.8|32
1630960590000|2021-09-06 20:36:30|85717.5|85608.5|85716.8|85607.8|85720.1|85611.1|85714.3|85605.3|50
1630960600000|2021-09-06 20:36:40|85716.4|85607.4|85703.1|85601.2|85718.2|85609.2|85703.1|85600.3|37
1630960610000|2021-09-06 20:36:50|85703.2|85600.9|85712.4|85603.4|85715.4|85606.4|85703.1|85600.9|36
1630960620000|2021-09-06 20:37:00|85711.9|85602.9|85715.5|85606.5|85717.2|85608.2|85711.9|85602.9|20
1630960630000|2021-09-06 20:37:10|85715.4|85606.4|85713.5|85604.5|85715.9|85606.9|85708.6|85599.6|19
1630960640000|2021-09-06 20:37:20|85713.8|85604.8|85714.4|85605.4|85715.3|85606.3|85710.3|85601.3|47
1630960650000|2021-09-06 20:37:30|85714.3|85605.3|85714.5|85605.5|85715.3|85606.3|85711.7|85602.7|51
1630960660000|2021-09-06 20:37:40|85711.9|85602.9|85710.3|85601.3|85715|85606|85708.3|85599.3|48
1630960670000|2021-09-06 20:37:50|85712.6|85603.6|85715.5|85606.5|85715.6|85606.6|85710.2|85601.2|44
1630960680000|2021-09-06 20:38:00|85714.6|85605.6|85713.3|85604.3|85715.3|85606.3|85708.5|85599.5|55
1630960690000|2021-09-06 20:38:10|85710.9|85601.9|85712.4|85603.4|85714|85605|85710.6|85601.6|52
1630960700000|2021-09-06 20:38:20|85712.2|85603.2|85698.7|85600.7|85713.5|85604.5|85698.4|85595.7|57
1630960710000|2021-09-06 20:38:30|85698.5|85598.2|85700.6|85600.1|85709.4|85601|85697.7|85597.1|62
1630960720000|2021-09-06 20:38:40|85699.5|85599.9|85686.9|85604.6|85707.8|85616.1|85686.8|85596.7|56
1630960730000|2021-09-06 20:38:50|85686.8|85611.4|85687.3|85613.1|85688.7|85615.6|85686.7|85603.5|57
1630960740000|2021-09-06 20:39:00|85687.2|85613|85686.9|85603.6|85715|85615.8|85686.8|85603.6|52
1630960750000|2021-09-06 20:39:10|85687.1|85612.5|85693.4|85601.5|85699.2|85612.7|85686.9|85596.6|44
1630960760000|2021-09-06 20:39:20|85711.4|85602.4|85702.5|85603.1|85712|85605.3|85702.1|85597.7|68
1630960770000|2021-09-06 20:39:30|85702.6|85603.2|85703.6|85602.3|85713|85604|85702.3|85600.7|58
1630960780000|2021-09-06 20:39:40|85710.4|85601.4|85686.5|85613.7|85712.3|85619.4|85686.4|85596.9|56
1630960790000|2021-09-06 20:39:50|85686.4|85613.6|85686.5|85615.4|85687.2|85615.4|85686.4|85606.5|43
1630960800000|2021-09-06 20:40:00|85686.9|85615.8|85699.2|85603.4|85709.4|85616|85686.4|85599.3|52
1630960810000|2021-09-06 20:40:10|85701.6|85600.1|85712.7|85603.7|85716.3|85607.3|85700.4|85600.1|62
1630960820000|2021-09-06 20:40:20|85713.3|85604.3|85712.9|85603.9|85713.7|85604.7|85710.2|85601.2|39
1630960830000|2021-09-06 20:40:30|85712.7|85603.7|85710.4|85601.4|85712.7|85603.7|85707.9|85598.9|31
1630960840000|2021-09-06 20:40:40|85710.3|85601.3|85688.5|85617.8|85713.1|85618.1|85688.2|85600.8|49
1630960850000|2021-09-06 20:40:50|85688.7|85618|85712.9|85603.9|85713.5|85618|85688.2|85590.7|48
1630960860000|2021-09-06 20:41:00|85706.5|85606.3|85707.9|85598.9|85711.2|85606.5|85698.5|85594.5|56
1630960870000|2021-09-06 20:41:10|85707.6|85598.6|85708.8|85599.8|85709.6|85600.6|85699.8|85596.6|57
1630960880000|2021-09-06 20:41:20|85708.5|85599.5|85708.8|85599.8|85709.3|85600.3|85701.2|85598.1|37
1630960890000|2021-09-06 20:41:30|85708.6|85599.6|85706.1|85603.5|85713.2|85616.7|85691.3|85596.7|23
1630960900000|2021-09-06 20:41:40|85696.6|85599.7|85690.9|85607.2|85710.9|85616.5|85690.9|85598.2|26
1630960910000|2021-09-06 20:41:50|85690.8|85607.1|85698.6|85601.6|85701.4|85617|85689.7|85600.6|59
1630960920000|2021-09-06 20:42:00|85698.7|85602.2|85702.3|85595.1|85709.6|85602.4|85695.7|85594.7|55
1630960930000|2021-09-06 20:42:10|85701.5|85595|85697|85601.5|85701.5|85601.6|85696.8|85595|43
1630960940000|2021-09-06 20:42:20|85696.9|85601.9|85709.1|85608.9|85709.6|85628.7|85678.7|85599.3|36
1630960950000|2021-09-06 20:42:30|85708.8|85608.8|85708.5|85600|85709.6|85629.4|85678.8|85598.1|58
1630960960000|2021-09-06 20:42:40|85708.3|85599.8|85715.7|85606.7|85717.2|85616.1|85689|85598|59
1630960970000|2021-09-06 20:42:50|85715|85606|85715.6|85606.6|85717.4|85608.4|85712.2|85603.2|57
1630960980000|2021-09-06 20:43:00|85715.5|85606.5|85713.9|85604.9|85716|85607|85712.2|85603.2|28
1630960990000|2021-09-06 20:43:10|85714.7|85605.7|85716.6|85607.6|85717|85608|85714|85605.3|45
1630961000000|2021-09-06 20:43:20|85712.2|85603.2|85685.4|85635.4|85712.4|85636|85684.7|85603.2|52
1630961010000|2021-09-06 20:43:30|85685.5|85635.5|85695|85618.7|85704.8|85636.2|85685.4|85601.4|54
1630961020000|2021-09-06 20:43:40|85695.6|85617.1|85695.1|85612.1|85711.5|85619.1|85694.9|85598.1|53
1630961030000|2021-09-06 20:43:50|85695.2|85614.1|85695.2|85610.7|85696.9|85616.4|85694.8|85608.5|40
1630961040000|2021-09-06 20:44:00|85695.3|85611.1|85699.9|85610.1|85704.4|85613.2|85695.3|85603.8|47
1630961050000|2021-09-06 20:44:10|85700|85610.5|85711.1|85616.1|85714.3|85616.1|85695.3|85595.4|48
1630961060000|2021-09-06 20:44:20|85709.5|85617|85720.7|85611.7|85721|85617.9|85707.6|85608.8|42
1630961070000|2021-09-06 20:44:30|85720.6|85611.6|85718|85609|85721.6|85612.6|85715.7|85606.7|53
1630961080000|2021-09-06 20:44:40|85718.2|85609.2|85719.2|85610.2|85720.5|85611.5|85714.4|85605.4|59
1630961090000|2021-09-06 20:44:50|85719|85610|85696.3|85608|85719.4|85610.4|85696.3|85604.4|61
1630961100000|2021-09-06 20:45:00|85698.4|85608.4|85690.2|85602.8|85710.5|85612.5|85690.2|85600|69
1630961110000|2021-09-06 20:45:10|85696.1|85605.3|85695.8|85605.7|85709.5|85611|85692.6|85601.4|59
1630961120000|2021-09-06 20:45:20|85695.9|85606.4|85699.2|85612.8|85709.9|85617.1|85693.4|85594.9|60
1630961130000|2021-09-06 20:45:30|85699.6|85614.4|85701.3|85606.2|85706|85617.1|85695.3|85599.7|46
1630961140000|2021-09-06 20:45:40|85701.4|85613|85701.7|85607.5|85702.1|85614.3|85700.6|85602.6|24
1630961150000|2021-09-06 20:45:50|85702.5|85605.2|85701.7|85606.5|85702.5|85607.4|85701.7|85601.4|12
1630961160000|2021-09-06 20:46:00|85702|85607.2|85701.7|85604.7|85707.3|85610.1|85701.7|85596.3|13
1630961170000|2021-09-06 20:46:10|85701.9|85612.9|85699.8|85611.3|85702.7|85614|85697.1|85602|19
1630961180000|2021-09-06 20:46:20|85698.8|85612.6|85718.5|85609.5|85718.5|85614|85697.1|85596.9|39
1630961190000|2021-09-06 20:46:30|85717.4|85608.4|85718.9|85609.9|85719.1|85610.1|85716.9|85607.9|14
1630961200000|2021-09-06 20:46:40|85719.1|85610.1|85713.1|85615.7|85720.3|85615.7|85706.6|85597.6|27
1630961210000|2021-09-06 20:46:50|85709.6|85618.8|85721.6|85612.6|85721.6|85618.8|85709.6|85607.9|7
1630961220000|2021-09-06 20:47:00|85718.3|85612.8|85718.9|85609.9|85721.2|85612.8|85713.1|85604.1|26
1630961230000|2021-09-06 20:47:10|85720.2|85611.2|85716.6|85607.6|85721.1|85612.1|85713.2|85604.2|11
1630961240000|2021-09-06 20:47:20|85715.4|85607|85718.2|85609.2|85719.1|85610.1|85714.7|85605.7|20
1630961250000|2021-09-06 20:47:30|85717.4|85608.4|85697.2|85607.5|85717.4|85612.1|85693.9|85600.4|32
1630961260000|2021-09-06 20:47:40|85697.7|85608.3|85698.4|85611.9|85705.2|85611.9|85694.5|85596.1|23
1630961270000|2021-09-06 20:47:50|85698.3|85613.1|85698|85606.9|85699.5|85613.1|85694.1|85598.5|43
1630961280000|2021-09-06 20:48:00|85698.3|85609|85697.9|85605.7|85698.3|85609|85697.9|85602.1|11
1630961290000|2021-09-06 20:48:10|85704.9|85604.2|85698|85606|85704.9|85610.7|85697.8|85595.9|16
1630961300000|2021-09-06 20:48:20|85697.9|85602.2|85697.9|85609.3|85698.5|85612.1|85693.3|85602.2|12
1630961310000|2021-09-06 20:48:30|85697.8|85605.5|85696.8|85608.1|85705.7|85610.3|85696.7|85596.6|15
1630961320000|2021-09-06 20:48:40|85696.7|85604.3|85697.9|85614.1|85699.1|85614.2|85696.7|85602.7|12
1630961330000|2021-09-06 20:48:50|85698|85611.4|85697.9|85601.3|85705.3|85611.4|85693|85597.1|28
1630961340000|2021-09-06 20:49:00|85693.5|85601|85697.9|85604.6|85699|85607.8|85693.5|85600|11
1630961350000|2021-09-06 20:49:10|85698.3|85603.8|85701.6|85605.3|85705.8|85606.5|85694|85595.6|18
1630961360000|2021-09-06 20:49:20|85697.9|85604.4|85697.7|85605.1|85698.3|85612.9|85697.6|85601.1|12
1630961370000|2021-09-06 20:49:30|85697.6|85603.4|85697.8|85605.1|85697.8|85609.6|85696|85601.4|10
1630961380000|2021-09-06 20:49:40|85698.3|85605.2|85696.7|85601.7|85705.6|85616.7|85692.8|85597.7|29
1630961390000|2021-09-06 20:49:50|85689.6|85600.4|85690.7|85596.2|85693|85600.4|85689.3|85588.8|21
1630961400000|2021-09-06 20:50:00|85703.3|85595.5|85698.8|85596.9|85703.3|85597|85696.1|85591.9|23
1630961410000|2021-09-06 20:50:10|85702.2|85593.2|85691.6|85604.5|85702.2|85605.8|85691.6|85593.1|27
1630961420000|2021-09-06 20:50:20|85691.5|85607.1|85691.2|85601.8|85702.4|85607.1|85691.2|85593.8|34
1630961430000|2021-09-06 20:50:30|85691.6|85596.9|85691.6|85597.3|85692.7|85600.7|85688.5|85594.2|22
1630961440000|2021-09-06 20:50:40|85703.7|85594.7|85697.8|85601.9|85703.8|85602.7|85694.2|85594.6|18
1630961450000|2021-09-06 20:50:50|85697.5|85600.8|85692.3|85604.7|85697.8|85604.7|85687.5|85597.6|37
1630961460000|2021-09-06 20:51:00|85692|85604.8|85690.9|85599.6|85702.8|85605.5|85686.9|85592.8|39
1630961470000|2021-09-06 20:51:10|85689|85591.5|85691.5|85595.5|85693.9|85601.6|85689|85591|21
1630961480000|2021-09-06 20:51:20|85691.3|85597.4|85692|85602.2|85702.6|85602.2|85691.3|85593.4|37
1630961490000|2021-09-06 20:51:30|85692.4|85602|85692.7|85602.7|85693.6|85608.6|85692.3|85599|17
1630961500000|2021-09-06 20:51:40|85692.8|85602.8|85697.8|85601.5|85703|85602.8|85692.8|85594.4|18
1630961510000|2021-09-06 20:51:50|85699.5|85598.4|85692.6|85603.1|85700.9|85606.7|85689.4|85597.5|14
1630961520000|2021-09-06 20:52:00|85692.7|85607.5|85689.4|85600.1|85692.7|85607.5|85687.8|85598.5|13
1630961530000|2021-09-06 20:52:10|85689.8|85602.7|85692.6|85608.8|85701.5|85610.5|85689.8|85595.6|22
1630961540000|2021-09-06 20:52:20|85692.8|85602.9|85693|85603.7|85697.4|85608.6|85691.3|85598.4|35
1630961550000|2021-09-06 20:52:30|85692.9|85600.6|85690.3|85599|85692.9|85605.2|85689.5|85597.3|23
1630961560000|2021-09-06 20:52:40|85702.5|85593.5|85697.2|85601.2|85702.5|85604.7|85693.6|85593.5|14
1630961570000|2021-09-06 20:52:50|85700.5|85597.6|85698.8|85597.8|85700.5|85603.2|85696.9|85597.6|13
1630961580000|2021-09-06 20:53:00|85691.6|85598.4|85687.1|85598.9|85691.9|85603.2|85687.1|85596.8|22
1630961590000|2021-09-06 20:53:10|85686.9|85598.8|85693|85597.3|85701.3|85599|85686.9|85592.3|20
1630961600000|2021-09-06 20:53:20|85695.3|85594.9|85694.7|85601.6|85695.4|85602.9|85686.4|85594.9|14
1630961610000|2021-09-06 20:53:30|85694.8|85602.7|85693.6|85596.1|85704|85602.9|85693.6|85594.9|12
1630961620000|2021-09-06 20:53:40|85693.8|85596.5|85691.3|85606.9|85696.6|85606.9|85690.8|85596.5|25
1630961630000|2021-09-06 20:53:50|85703.3|85594.3|85692.6|85602.4|85703.3|85610.1|85688|85594.3|18
1630961640000|2021-09-06 20:54:00|85692.4|85604.7|85692.7|85603.9|85696.9|85606.5|85692.2|85601.7|23
1630961650000|2021-09-06 20:54:10|85693|85602.8|85693.1|85600.2|85693.2|85603.1|85692.5|85598|13
1630961660000|2021-09-06 20:54:20|85701.3|85592.3|85698.2|85601.8|85705|85603.3|85697.6|85592.3|24
1630961670000|2021-09-06 20:54:30|85698.3|85603.2|85692.5|85600.4|85698.3|85606.2|85688.1|85598|20
1630961680000|2021-09-06 20:54:40|85703.5|85594.5|85692.7|85606|85703.9|85606.1|85689.5|85594.5|30
1630961690000|2021-09-06 20:54:50|85718.8|85601.1|85707|85598|85718.8|85612.5|85699.1|85590.1|21
1630961700000|2021-09-06 20:55:00|85704.6|85595.6|85692.1|85583.1|85706.8|85597.8|85686|85577|40
1630961710000|2021-09-06 20:55:10|85695.1|85586.1|85696.5|85587.5|85696.5|85587.5|85685.4|85576.4|7
1630961720000|2021-09-06 20:55:20|85699.8|85590.8|85697.1|85588.1|85699.8|85590.8|85694.5|85585.5|7
1630961730000|2021-09-06 20:55:30|85698.7|85589.7|85702.2|85593.2|85702.2|85593.2|85692.3|85583.3|12
1630961740000|2021-09-06 20:55:40|85701.1|85592.1|85692.1|85583.1|85703.5|85594.5|85690.9|85581.9|18
1630961750000|2021-09-06 20:55:50|85693.9|85584.9|85697.1|85588.1|85698.6|85589.6|85693.9|85584.9|8
1630961760000|2021-09-06 20:56:00|85698.7|85589.7|85697.4|85588.4|85698.7|85589.7|85694.4|85585.4|6
1630961770000|2021-09-06 20:56:10|85701.4|85592.4|85702.2|85593.2|85702.2|85593.2|85700|85591|4
1630961780000|2021-09-06 20:56:20|85697.3|85588.3|85701.2|85592.2|85701.2|85592.2|85697.3|85588.3|4
1630961790000|2021-09-06 20:56:30|85713|85604|85706.6|85597.6|85713|85604|85702.2|85593.2|7
1630961800000|2021-09-06 20:56:40|85706.3|85597.3|85705.5|85596.5|85707.6|85598.6|85705|85596|7
1630961810000|2021-09-06 20:56:50|85707|85598|85701.3|85592.3|85707|85598|85699.9|85590.9|7
1630961820000|2021-09-06 20:57:00|85703.6|85594.6|85697.1|85588.1|85703.6|85594.6|85684.9|85575.9|10
1630961830000|2021-09-06 20:57:10|85695|85586|85703.5|85594.5|85708.4|85599.4|85687.9|85578.9|9
1630961840000|2021-09-06 20:57:20|85701.2|85592.2|85702.1|85593.1|85703.1|85594.1|85700.4|85591.4|4
1630961850000|2021-09-06 20:57:30|85703.1|85594.1|85702.3|85593.3|85706.4|85597.4|85702.3|85593.3|3
1630961860000|2021-09-06 20:57:40|85702.6|85593.6|85694.4|85585.4|85709.9|85600.9|85683.2|85574.2|5
1630961870000|2021-09-06 20:57:50|85692.2|85583.2|85702.1|85593.1|85707.4|85598.4|85691.5|85582.5|13
1630961880000|2021-09-06 20:58:00|85702|85593|85673.5|85564.5|85709.3|85600.3|85665.2|85556.2|16
1630961890000|2021-09-06 20:58:10|85669.7|85560.7|85704.3|85595.3|85708|85599|85669.7|85560.7|12
1630961900000|2021-09-06 20:58:20|85707.1|85598.1|85707.1|85598.1|85708.4|85599.4|85706.3|85597.3|13
1630961910000|2021-09-06 20:58:30|85693.1|85584.1|85702.4|85593.4|85702.4|85593.4|85693.1|85584.1|5
1630961920000|2021-09-06 20:58:40|85699.7|85590.7|85701.5|85592.5|85702.4|85593.4|85698.4|85589.4|4
1630961930000|2021-09-06 20:58:50|85700.5|85591.5|85703.4|85594.4|85703.4|85594.4|85696.9|85587.9|4
1630961940000|2021-09-06 20:59:00|85709.3|85600.3|85706.7|85597.7|85709.3|85600.3|85698.5|85589.5|11
1630961950000|2021-09-06 20:59:10|85707.1|85598.1|85710.4|85601.4|85711.4|85602.4|85707.1|85598.1|4
1630961960000|2021-09-06 20:59:20|85710.2|85601.2|85705.7|85596.7|85710.2|85601.2|85700.5|85591.5|6
1630961970000|2021-09-06 20:59:30|85701.5|85592.5|85704|85595|85704|85595|85701.5|85592.5|3
1630961980000|2021-09-06 20:59:40|85705.4|85596.4|85697.5|85588.5|85705.4|85596.4|85694|85585|9
1630961990000|2021-09-06 20:59:50|85697.9|85588.9|85703.5|85594.5|85703.5|85594.5|85696.6|85587.6|15
1630962000000|2021-09-06 21:00:00|85703.7|85594.7|85706.7|85597.7|85706.7|85597.7|85703.1|85594.1|7
1630962010000|2021-09-06 21:00:10|85708.8|85599.8|85710.1|85601.1|85710.1|85601.1|85708.8|85599.8|2
1630962020000|2021-09-06 21:00:20|85708.8|85599.8|85708.8|85599.8|85708.8|85599.8|85703.6|85594.6|7
1630962030000|2021-09-06 21:00:30|85707.2|85598.2|85699.3|85590.3|85707.5|85598.5|85699|85590|5
1630962040000|2021-09-06 21:00:40|85696|85587|85696|85587|85696|85587|85696|85587|1
1630962050000|2021-09-06 21:00:50|85699.3|85590.3|85708.3|85599.3|85708.3|85599.3|85695.2|85586.2|3
1630962060000|2021-09-06 21:01:00|85706.2|85597.2|85696.3|85587.3|85709.1|85600.1|85696.3|85587.3|5
1630962090000|2021-09-06 21:01:30|85697.5|85588.5|85697.5|85588.5|85697.5|85588.5|85697.5|85588.5|1
1630962100000|2021-09-06 21:01:40|85696.2|85587.2|85696.2|85587.2|85696.2|85587.2|85696.2|85587.2|1
1630962110000|2021-09-06 21:01:50|85697.5|85588.5|85697.5|85588.5|85697.5|85588.5|85697.5|85588.5|1
1630962120000|2021-09-06 21:02:00|85693.5|85584.5|85691.2|85582.2|85693.5|85584.5|85691.2|85582.2|2
1630962150000|2021-09-06 21:02:30|85696|85587|85696|85587|85696|85587|85696|85587|1
1630962170000|2021-09-06 21:02:50|85695.6|85586.6|85695.6|85586.6|85695.6|85586.6|85695.6|85586.6|1
1630962180000|2021-09-06 21:03:00|85695.8|85586.8|85695.8|85586.8|85695.8|85586.8|85695.8|85586.8|1
1630962200000|2021-09-06 21:03:20|85693.8|85584.8|85693.8|85584.8|85693.8|85584.8|85693.8|85584.8|1
1630962250000|2021-09-06 21:04:10|85695.8|85586.8|85695.8|85586.8|85695.8|85586.8|85695.8|85586.8|1
1630962270000|2021-09-06 21:04:30|85695.1|85586.1|85695.8|85586.8|85695.8|85586.8|85695.1|85586.1|2
1630962280000|2021-09-06 21:04:40|85688.3|85579.3|85688.3|85579.3|85688.3|85579.3|85688.3|85579.3|1
1630962300000|2021-09-06 21:05:00|85649.3|85540.3|85684.2|85575.2|85684.2|85575.2|85649.3|85540.3|5
1630962310000|2021-09-06 21:05:10|85670.5|85561.5|85682.7|85573.7|85682.7|85573.7|85670.5|85561.5|2
1630962320000|2021-09-06 21:05:20|85691.3|85582.3|85661.5|85552.5|85691.3|85582.3|85657.4|85548.4|4
1630962340000|2021-09-06 21:05:40|85715.9|85606.9|85715.9|85606.9|85715.9|85606.9|85715.9|85606.9|1
1630962350000|2021-09-06 21:05:50|85691.7|85582.7|85714.2|85605.2|85714.2|85605.2|85687.6|85578.6|4
1630962360000|2021-09-06 21:06:00|85713.9|85604.9|85714.7|85605.7|85714.7|85605.7|85713.9|85604.9|2
1630962370000|2021-09-06 21:06:10|85714.2|85605.2|85661.7|85552.7|85714.2|85605.2|85661.7|85552.7|3
1630962380000|2021-09-06 21:06:20|85673.1|85564.1|85674.9|85565.9|85674.9|85565.9|85673.1|85564.1|2
1630962390000|2021-09-06 21:06:30|85661.6|85552.6|85649.3|85540.3|85661.6|85552.6|85649.3|85540.3|2
1630962400000|2021-09-06 21:06:40|85662.1|85553.1|85713.5|85604.5|85713.5|85604.5|85662.1|85553.1|2
1630962410000|2021-09-06 21:06:50|85708.1|85609.9|85708.1|85609.9|85708.1|85609.9|85708.1|85609.9|1
1630962420000|2021-09-06 21:07:00|85671.5|85562.5|85699.4|85590.4|85699.4|85590.4|85669.5|85560.5|7
1630962430000|2021-09-06 21:07:10|85694.6|85585.6|85673.8|85564.8|85694.6|85585.6|85673.8|85564.8|4
1630962440000|2021-09-06 21:07:20|85675.4|85566.4|85675.4|85566.4|85675.4|85566.4|85675.4|85566.4|1
1630962450000|2021-09-06 21:07:30|85703.3|85615.5|85703.3|85615.5|85703.3|85615.5|85703.3|85615.5|1
1630962460000|2021-09-06 21:07:40|85700.8|85591.8|85700.8|85591.8|85700.8|85591.8|85700.7|85591.7|3
1630962480000|2021-09-06 21:08:00|85687.6|85578.6|85673.2|85564.2|85687.6|85578.6|85654.6|85545.6|7
1630962490000|2021-09-06 21:08:10|85659.5|85550.5|85706.2|85597.2|85706.2|85597.2|85659.5|85550.5|2
1630962500000|2021-09-06 21:08:20|85713.1|85604.1|85713.1|85604.1|85713.1|85604.1|85713.1|85604.1|1
1630962510000|2021-09-06 21:08:30|85717.7|85608.7|85718|85609|85718.6|85609.6|85715.2|85606.2|6
1630962520000|2021-09-06 21:08:40|85720.2|85611.2|85720.2|85611.2|85720.2|85611.2|85720.2|85611.2|1
1630962530000|2021-09-06 21:08:50|85718.8|85609.8|85709.7|85600.7|85720.2|85611.2|85706.9|85597.9|6
1630962540000|2021-09-06 21:09:00|85697|85588|85699.5|85590.5|85699.5|85590.5|85670.3|85561.3|12
1630962550000|2021-09-06 21:09:10|85684.6|85575.6|85694.1|85585.1|85694.1|85585.1|85684.6|85575.6|2
1630962560000|2021-09-06 21:09:20|85687.5|85578.5|85710.1|85601.1|85710.1|85601.1|85687.5|85578.5|5
1630962570000|2021-09-06 21:09:30|85710.4|85601.4|85700|85600.4|85713|85604|85700|85600.4|5
1630962580000|2021-09-06 21:09:40|85714.6|85605.6|85722.4|85613.4|85722.4|85613.4|85714.6|85605.6|3
1630962590000|2021-09-06 21:09:50|85692.6|85583.6|85694.4|85585.4|85699.2|85590.2|85683.2|85574.2|4
1630962600000|2021-09-06 21:10:00|85698|85589|85675.9|85566.9|85705.1|85596.1|85665.2|85556.2|8
1630962610000|2021-09-06 21:10:10|85673.1|85564.1|85681.8|85572.8|85681.8|85572.8|85672.6|85563.6|4
1630962620000|2021-09-06 21:10:20|85687.8|85578.8|85690.3|85581.3|85691.5|85582.5|85687.8|85578.8|4
1630962630000|2021-09-06 21:10:30|85702.5|85593.5|85708.5|85599.5|85708.5|85599.5|85702.5|85593.5|2
1630962640000|2021-09-06 21:10:40|85656.5|85547.5|85664.8|85555.8|85680.9|85571.9|85656.5|85547.5|6
1630962650000|2021-09-06 21:10:50|85674.9|85565.9|85696.2|85587.2|85696.2|85587.2|85671.2|85562.2|7
1630962660000|2021-09-06 21:11:00|85691.6|85582.6|85679.6|85570.6|85692|85583|85669.6|85560.6|5
1630962670000|2021-09-06 21:11:10|85679.1|85570.1|85693.8|85584.8|85693.8|85584.8|85679.1|85570.1|11
1630962680000|2021-09-06 21:11:20|85691.8|85582.8|85707.7|85598.7|85707.7|85598.7|85689.1|85580.1|5
1630962690000|2021-09-06 21:11:30|85708.9|85599.9|85677.1|85568.1|85709.5|85600.5|85677.1|85568.1|4
1630962700000|2021-09-06 21:11:40|85669.6|85560.6|85676.1|85567.1|85676.1|85567.1|85667.6|85558.6|3
1630962710000|2021-09-06 21:11:50|85683.9|85574.9|85720.8|85611.8|85720.8|85611.8|85682.8|85573.8|4
1630962720000|2021-09-06 21:12:00|85719.2|85610.2|85711.5|85602.5|85720.8|85611.8|85710.6|85601.6|4
1630962730000|2021-09-06 21:12:10|85665.7|85556.7|85686.1|85577.1|85686.1|85577.1|85653.4|85544.4|7
1630962740000|2021-09-06 21:12:20|85661.9|85552.9|85686.1|85577.1|85686.1|85577.1|85661.9|85552.9|2
1630962750000|2021-09-06 21:12:30|85693.7|85584.7|85719.2|85610.2|85719.2|85610.2|85693.7|85584.7|5
1630962760000|2021-09-06 21:12:40|85719.1|85610.1|85720|85611|85722.5|85613.5|85719.1|85610.1|4
1630962770000|2021-09-06 21:12:50|85709.2|85600.2|85709.2|85600.2|85709.2|85600.2|85709.2|85600.2|1
1630962780000|2021-09-06 21:13:00|85710.4|85601.4|85720|85611|85720|85611|85710.4|85601.4|3
1630962790000|2021-09-06 21:13:10|85720.1|85611.1|85661|85552|85720.1|85611.1|85645|85536|7
1630962800000|2021-09-06 21:13:20|85675.8|85566.8|85720|85611|85720|85611|85675.7|85566.7|3
1630962810000|2021-09-06 21:13:30|85720.1|85611.1|85720|85611|85720.1|85611.1|85720|85611|2
1630962820000|2021-09-06 21:13:40|85710.5|85601.5|85678.9|85569.9|85710.5|85601.5|85678.9|85569.9|2
1630962830000|2021-09-06 21:13:50|85690.7|85581.7|85720|85611|85720|85611|85690.7|85581.7|2
1630962840000|2021-09-06 21:14:00|85720.2|85611.2|85720|85611|85720.2|85611.2|85720|85611|2
1630962850000|2021-09-06 21:14:10|85663|85554|85649.2|85540.2|85663|85554|85649.2|85540.2|4
1630962860000|2021-09-06 21:14:20|85670.2|85561.2|85720|85611|85720|85611|85670.2|85561.2|4
1630962880000|2021-09-06 21:14:40|85694.1|85585.1|85703.8|85594.8|85703.8|85594.8|85694.1|85585.1|4
1630962890000|2021-09-06 21:14:50|85720|85611|85714.5|85605.5|85720|85611|85709.3|85600.3|6
1630962900000|2021-09-06 21:15:00|85714.2|85605.2|85697.7|85588.7|85714.2|85605.2|85671.9|85562.9|13
1630962910000|2021-09-06 21:15:10|85683.4|85574.4|85669.3|85560.3|85683.6|85574.6|85669.3|85560.3|3
1630962920000|2021-09-06 21:15:20|85674.1|85565.1|85682.4|85573.4|85682.9|85573.9|85667.3|85558.3|9
1630962930000|2021-09-06 21:15:30|85678.7|85569.7|85722.1|85613.1|85736.2|85627.2|85666|85557|17
1630962940000|2021-09-06 21:15:40|85646.8|85537.8|85691.4|85582.4|85698.2|85589.2|85646.8|85537.8|9
1630962950000|2021-09-06 21:15:50|85684.2|85575.2|85702.2|85593.2|85702.2|85593.2|85684.2|85575.2|3
1630962960000|2021-09-06 21:16:00|85710.4|85601.4|85676.7|85567.7|85715.1|85606.1|85665.9|85556.9|7
1630962970000|2021-09-06 21:16:10|85681.3|85572.3|85710.7|85601.7|85731.9|85622.9|85681.3|85572.3|8
1630962980000|2021-09-06 21:16:20|85711.7|85602.7|85708.6|85599.6|85718.5|85609.5|85708.6|85599.6|6
1630962990000|2021-09-06 21:16:30|85714.7|85605.7|85661|85552|85714.8|85605.8|85661|85552|5
1630963000000|2021-09-06 21:16:40|85678.5|85569.5|85678.5|85569.5|85678.5|85569.5|85678.5|85569.5|1
1630963010000|2021-09-06 21:16:50|85687.4|85578.4|85723.4|85614.4|85724.5|85615.5|85665.7|85556.7|10
1630963020000|2021-09-06 21:17:00|85730|85621|85714.2|85605.2|85731.3|85622.3|85714.2|85605.2|7
1630963030000|2021-09-06 21:17:10|85716.9|85607.9|85724.7|85615.7|85724.7|85615.7|85716.9|85607.9|7
1630963040000|2021-09-06 21:17:20|85731.1|85622.1|85679.8|85570.8|85733.4|85624.4|85679.8|85570.8|6
1630963050000|2021-09-06 21:17:30|85679.5|85570.5|85711.2|85602.2|85711.2|85602.2|85679.5|85570.5|8
1630963060000|2021-09-06 21:17:40|85714.1|85605.1|85718.6|85609.6|85723.1|85614.1|85710.6|85601.6|8
1630963070000|2021-09-06 21:17:50|85722.1|85613.1|85707.5|85598.5|85722.1|85613.1|85683.6|85574.6|13
1630963080000|2021-09-06 21:18:00|85718.4|85609.4|85719.9|85610.9|85719.9|85610.9|85708.4|85599.4|6
1630963090000|2021-09-06 21:18:10|85709.9|85600.9|85676.9|85567.9|85709.9|85600.9|85676.9|85567.9|8
1630963100000|2021-09-06 21:18:20|85684.4|85575.4|85698.1|85589.1|85706.1|85597.1|85684.4|85575.4|5
1630963110000|2021-09-06 21:18:30|85694|85585|85660.4|85551.4|85718.9|85609.9|85636.3|85527.3|9
1630963120000|2021-09-06 21:18:40|85668.9|85559.9|85686.2|85577.2|85709.8|85600.8|85668.9|85559.9|7
1630963130000|2021-09-06 21:18:50|85695.5|85586.5|85688.4|85579.4|85695.5|85586.5|85684.7|85575.7|6
1630963140000|2021-09-06 21:19:00|85717.7|85608.7|85681.8|85572.8|85722.9|85613.9|85681.8|85572.8|7
1630963150000|2021-09-06 21:19:10|85683.5|85574.5|85690.7|85581.7|85693.3|85584.3|85683.5|85574.5|3
1630963160000|2021-09-06 21:19:20|85690.8|85581.8|85689.3|85580.3|85697.8|85588.8|85666|85557|10
1630963170000|2021-09-06 21:19:30|85690.2|85581.2|85688|85579|85706.4|85597.4|85684.3|85575.3|6
1630963180000|2021-09-06 21:19:40|85699.3|85590.3|85681.8|85572.8|85703.8|85594.8|85679.2|85570.2|7
1630963190000|2021-09-06 21:19:50|85682.4|85573.4|85684.2|85575.2|85684.2|85575.2|85671.1|85562.1|6
1630963200000|2021-09-06 21:20:00|85679.7|85570.7|85680.2|85571.2|85680.2|85571.2|85658.4|85549.4|7
1630963210000|2021-09-06 21:20:10|85679.5|85570.5|85657.7|85548.7|85683.8|85574.8|85657.7|85548.7|4
1630963220000|2021-09-06 21:20:20|85675.8|85566.8|85700.5|85591.5|85700.5|85591.5|85671.9|85562.9|4
1630963230000|2021-09-06 21:20:30|85717.7|85608.7|85715|85606|85725|85616|85715|85606|4
1630963240000|2021-09-06 21:20:40|85718.4|85609.4|85675|85566|85718.4|85609.4|85674.5|85565.5|6
1630963250000|2021-09-06 21:20:50|85680.2|85571.2|85699|85590|85699|85590|85672.8|85563.8|5
1630963260000|2021-09-06 21:21:00|85696.8|85587.8|85703.6|85594.6|85712.6|85603.6|85696.8|85587.8|4
1630963270000|2021-09-06 21:21:10|85707.1|85598.1|85713.9|85604.9|85713.9|85604.9|85702.9|85593.9|4
1630963280000|2021-09-06 21:21:20|85688.3|85579.3|85691|85582|85691|85582|85688.3|85579.3|2
1630963290000|2021-09-06 21:21:30|85676.1|85567.1|85690.5|85581.5|85695|85586|85676.1|85567.1|10
1630963300000|2021-09-06 21:21:40|85697.7|85588.7|85650.2|85541.2|85697.7|85588.7|85650.2|85541.2|2
1630963310000|2021-09-06 21:21:50|85670.4|85561.4|85675.2|85566.2|85675.2|85566.2|85657.5|85548.5|5
1630963320000|2021-09-06 21:22:00|85675|85566|85669|85560|85703.6|85594.6|85669|85560|7
1630963330000|2021-09-06 21:22:10|85643.6|85534.6|85662.2|85553.2|85662.2|85553.2|85635.1|85526.1|5
1630963340000|2021-09-06 21:22:20|85643.6|85534.6|85672.1|85563.1|85672.1|85563.1|85643.6|85534.6|3
1630963350000|2021-09-06 21:22:30|85666.6|85557.6|85651.4|85542.4|85688.5|85579.5|85636.8|85527.8|9
1630963360000|2021-09-06 21:22:40|85675.4|85566.4|85709.3|85600.3|85709.3|85600.3|85652|85543|3
1630963370000|2021-09-06 21:22:50|85652.1|85543.1|85688.4|85579.4|85709.3|85600.3|85652.1|85543.1|5
1630963380000|2021-09-06 21:23:00|85673|85564|85689.8|85580.8|85709.3|85600.3|85673|85564|6
1630963390000|2021-09-06 21:23:10|85675.1|85566.1|85688.4|85579.4|85688.4|85579.4|85675.1|85566.1|3
1630963400000|2021-09-06 21:23:20|85695.9|85586.9|85710.5|85601.5|85710.5|85601.5|85676.4|85567.4|6
1630963410000|2021-09-06 21:23:30|85678|85569|85718.8|85609.8|85718.8|85609.8|85678|85569|3
1630963420000|2021-09-06 21:23:40|85683.4|85574.4|85704.2|85595.2|85704.9|85595.9|85683.4|85574.4|3
1630963430000|2021-09-06 21:23:50|85669.3|85560.3|85714.4|85605.4|85714.4|85605.4|85669.3|85560.3|5
1630963440000|2021-09-06 21:24:00|85720.5|85611.5|85734.9|85625.9|85736.6|85627.6|85720.5|85611.5|4
1630963450000|2021-09-06 21:24:10|85736.6|85627.6|85736|85627|85736.6|85627.6|85736|85627|2
1630963460000|2021-09-06 21:24:20|85736.6|85627.6|85722.9|85613.9|85736.6|85627.6|85697.4|85588.4|7
1630963470000|2021-09-06 21:24:30|85719.4|85610.4|85736.4|85627.4|85736.4|85627.4|85719.4|85610.4|4
1630963480000|2021-09-06 21:24:40|85736.9|85627.9|85711.3|85602.3|85736.9|85627.9|85697.4|85588.4|4
1630963490000|2021-09-06 21:24:50|85706.6|85597.6|85735.5|85626.5|85735.5|85626.5|85706.6|85597.6|4
1630963500000|2021-09-06 21:25:00|85735.1|85626.1|85709.9|85600.9|85742.7|85633.7|85673.1|85564.1|13
1630963510000|2021-09-06 21:25:10|85726.8|85617.8|85726.8|85617.8|85726.8|85617.8|85726.8|85617.8|1
1630963520000|2021-09-06 21:25:20|85729.9|85620.9|85728.1|85619.1|85729.9|85620.9|85717.2|85608.2|5
1630963530000|2021-09-06 21:25:30|85714.7|85605.7|85711.5|85602.5|85721.7|85612.7|85711.5|85602.5|3
1630963540000|2021-09-06 21:25:40|85706.6|85597.6|85735|85626|85735|85626|85706.6|85597.6|3
1630963550000|2021-09-06 21:25:50|85736.9|85627.9|85715.6|85606.6|85736.9|85627.9|85697.4|85588.4|5
1630963560000|2021-09-06 21:26:00|85711.8|85602.8|85738.4|85629.4|85738.4|85629.4|85711.8|85602.8|4
1630963570000|2021-09-06 21:26:10|85740|85631|85661.1|85552.1|85740|85631|85661.1|85552.1|4
1630963580000|2021-09-06 21:26:20|85679|85570|85708.3|85599.3|85708.3|85599.3|85667.6|85558.6|7
1630963590000|2021-09-06 21:26:30|85682.8|85573.8|85700.6|85591.6|85700.6|85591.6|85682.8|85573.8|2
1630963600000|2021-09-06 21:26:40|85710.7|85601.7|85705.3|85596.3|85710.7|85601.7|85692.5|85583.5|5
1630963610000|2021-09-06 21:26:50|85723.8|85614.8|85737|85628|85739.5|85630.5|85723.8|85614.8|4
1630963620000|2021-09-06 21:27:00|85735.3|85626.3|85721.1|85612.1|85737|85628|85702.8|85593.8|6
1630963630000|2021-09-06 21:27:10|85721.4|85612.4|85734.1|85625.1|85734.4|85625.4|85721.4|85612.4|6
1630963640000|2021-09-06 21:27:20|85729.8|85620.8|85736|85627|85736|85627|85729.8|85620.8|4
1630963650000|2021-09-06 21:27:30|85736.5|85627.5|85701.3|85592.3|85736.5|85627.5|85701.3|85592.3|5
1630963660000|2021-09-06 21:27:40|85710.4|85601.4|85735.1|85626.1|85735.1|85626.1|85708.3|85599.3|3
1630963670000|2021-09-06 21:27:50|85735.6|85626.6|85712.4|85603.4|85735.6|85626.6|85707.9|85598.9|6
1630963680000|2021-09-06 21:28:00|85722.9|85613.9|85724.3|85615.3|85724.3|85615.3|85722.3|85613.3|5
1630963690000|2021-09-06 21:28:10|85721.5|85612.5|85731.9|85622.9|85731.9|85622.9|85721.5|85612.5|3
1630963700000|2021-09-06 21:28:20|85690.4|85581.4|85709.4|85600.4|85721.4|85612.4|85690.4|85581.4|4
1630963710000|2021-09-06 21:28:30|85716.4|85607.4|85726.2|85617.2|85726.9|85617.9|85716.4|85607.4|4
1630963720000|2021-09-06 21:28:40|85725.4|85616.4|85714.6|85605.6|85725.4|85616.4|85706.6|85597.6|4
1630963730000|2021-09-06 21:28:50|85717.2|85608.2|85721.5|85612.5|85721.5|85612.5|85717.2|85608.2|2
1630963740000|2021-09-06 21:29:00|85714|85605|85737.5|85628.5|85737.5|85628.5|85714|85605|3
1630963750000|2021-09-06 21:29:10|85697.2|85588.2|85718.6|85609.6|85718.6|85609.6|85697.2|85588.2|2
1630963760000|2021-09-06 21:29:20|85720.8|85611.8|85733.6|85624.6|85733.8|85624.8|85720.8|85611.8|4
1630963770000|2021-09-06 21:29:30|85734.2|85625.2|85735.1|85626.1|85736.6|85627.6|85734.1|85625.1|7
1630963780000|2021-09-06 21:29:40|85736.2|85627.2|85721.8|85612.8|85736.6|85627.6|85700.3|85591.3|4
1630963790000|2021-09-06 21:29:50|85722.8|85613.8|85734.4|85625.4|85734.4|85625.4|85722.8|85613.8|6
1630963800000|2021-09-06 21:30:00|85737.3|85628.3|85726.4|85617.4|85738.4|85629.4|85715.3|85606.3|14
1630963810000|2021-09-06 21:30:10|85726.3|85617.3|85731|85622|85732.2|85623.2|85726.3|85617.3|12
1630963820000|2021-09-06 21:30:20|85730.3|85621.3|85729.8|85620.8|85730.3|85621.3|85729.4|85620.4|8
1630963830000|2021-09-06 21:30:30|85708.2|85599.2|85719.3|85610.3|85720.4|85611.4|85708.2|85599.2|10
1630963840000|2021-09-06 21:30:40|85721.8|85612.8|85728.5|85619.5|85730.2|85621.2|85721.6|85612.6|9
1630963850000|2021-09-06 21:30:50|85729.3|85620.3|85730.6|85621.6|85731|85622|85729.1|85620.1|8
1630963860000|2021-09-06 21:31:00|85730.5|85621.5|85721.6|85612.6|85730.5|85621.5|85714.2|85605.2|8
1630963870000|2021-09-06 21:31:10|85720.8|85611.8|85711.2|85602.2|85721|85612|85706.7|85597.7|9
1630963880000|2021-09-06 21:31:20|85702.8|85593.8|85705|85596|85705.2|85596.2|85701.8|85592.8|6
1630963890000|2021-09-06 21:31:30|85709.5|85600.5|85711.9|85602.9|85711.9|85602.9|85707.4|85598.4|6
1630963900000|2021-09-06 21:31:40|85711.7|85602.7|85730.6|85621.6|85730.6|85621.6|85699.7|85590.7|7
1630963910000|2021-09-06 21:31:50|85730|85621|85728.7|85619.7|85730|85621|85728.7|85619.7|4
1630963920000|2021-09-06 21:32:00|85729.7|85620.7|85718.3|85609.3|85731.3|85622.3|85718.3|85609.3|9
1630963930000|2021-09-06 21:32:10|85699.2|85590.2|85718|85609|85720.1|85611.1|85691.6|85582.6|5
1630963940000|2021-09-06 21:32:20|85716.5|85607.5|85728.3|85619.3|85730.9|85621.9|85713.7|85604.7|11
1630963950000|2021-09-06 21:32:30|85728.6|85619.6|85726.4|85617.4|85728.6|85619.6|85711.5|85602.5|6
1630963960000|2021-09-06 21:32:40|85725.6|85616.6|85729.9|85620.9|85730|85621|85725.6|85616.6|5
1630963970000|2021-09-06 21:32:50|85729.7|85620.7|85730.5|85621.5|85733.6|85624.6|85729.4|85620.4|8
1630963980000|2021-09-06 21:33:00|85728.9|85619.9|85731|85622|85733.6|85624.6|85728.9|85619.9|6
1630963990000|2021-09-06 21:33:10|85729.6|85620.6|85727.9|85618.9|85729.6|85620.6|85697.6|85588.6|10
1630964000000|2021-09-06 21:33:20|85728.5|85619.5|85738.9|85629.9|85738.9|85629.9|85726.9|85617.9|9
1630964010000|2021-09-06 21:33:30|85736.9|85627.9|85722.3|85613.3|85736.9|85627.9|85722.3|85613.3|9
1630964020000|2021-09-06 21:33:40|85722.9|85613.9|85728.9|85619.9|85730.2|85621.2|85722.8|85613.8|8
1630964030000|2021-09-06 21:33:50|85728.4|85619.4|85728|85619|85728.5|85619.5|85728|85619|4
1630964040000|2021-09-06 21:34:00|85728.3|85619.3|85729.2|85620.2|85729.6|85620.6|85728.3|85619.3|4
1630964050000|2021-09-06 21:34:10|85727.7|85618.7|85722.4|85613.4|85729.1|85620.1|85721|85612|12
1630964060000|2021-09-06 21:34:20|85726|85617|85726.3|85617.3|85728.7|85619.7|85724.2|85615.2|9
1630964070000|2021-09-06 21:34:30|85727.4|85618.4|85725.4|85616.4|85729.3|85620.3|85725.4|85616.4|4
1630964080000|2021-09-06 21:34:40|85722|85613|85725.7|85616.7|85725.7|85616.7|85722|85613|5
1630964090000|2021-09-06 21:34:50|85725|85616|85727.1|85618.1|85727.1|85618.1|85725|85616|2
1630964100000|2021-09-06 21:35:00|85723.5|85614.5|85726.5|85617.5|85727.9|85618.9|85723.5|85614.5|10
1630964110000|2021-09-06 21:35:10|85725.6|85616.6|85725.9|85616.9|85727.5|85618.5|85724.1|85615.1|6
1630964120000|2021-09-06 21:35:20|85725.6|85616.6|85718.1|85609.1|85725.6|85616.6|85702.9|85593.9|10
1630964130000|2021-09-06 21:35:30|85716.9|85607.9|85724|85615|85724.4|85615.4|85716.9|85607.9|5
1630964140000|2021-09-06 21:35:40|85724.1|85615.1|85706.1|85597.1|85724.3|85615.3|85702.7|85593.7|10
1630964150000|2021-09-06 21:35:50|85705.5|85596.5|85706.7|85597.7|85706.7|85597.7|85705.5|85596.5|3
1630964160000|2021-09-06 21:36:00|85690|85581|85713.7|85604.7|85713.7|85604.7|85690|85581|8
1630964170000|2021-09-06 21:36:10|85713.6|85604.6|85714.6|85605.6|85714.6|85605.6|85713.6|85604.6|3
1630964180000|2021-09-06 21:36:20|85702.6|85593.6|85709.3|85600.3|85717|85608|85699.9|85590.9|7
1630964190000|2021-09-06 21:36:30|85708.5|85599.5|85722.9|85613.9|85722.9|85613.9|85708.5|85599.5|8
1630964200000|2021-09-06 21:36:40|85722.7|85613.7|85706.5|85597.5|85722.7|85613.7|85699.5|85590.5|8
1630964210000|2021-09-06 21:36:50|85703.8|85594.8|85707.4|85598.4|85712|85603|85703.8|85594.8|7
1630964220000|2021-09-06 21:37:00|85705.5|85596.5|85704.1|85595.1|85711.3|85602.3|85700.3|85591.3|5
1630964230000|2021-09-06 21:37:10|85707.6|85598.6|85722.5|85613.5|85722.6|85613.6|85707.6|85598.6|5
1630964240000|2021-09-06 21:37:20|85721.2|85612.2|85710.3|85601.3|85721.2|85612.2|85702|85593|5
1630964250000|2021-09-06 21:37:30|85718.9|85609.9|85722.6|85613.6|85722.6|85613.6|85718.9|85609.9|7
1630964260000|2021-09-06 21:37:40|85702|85593|85715|85606|85715|85606|85698.2|85589.2|5
1630964270000|2021-09-06 21:37:50|85718.6|85609.6|85719.3|85610.3|85720.3|85611.3|85718.6|85609.6|3
1630964280000|2021-09-06 21:38:00|85697.1|85588.1|85712.2|85603.2|85712.2|85603.2|85695.6|85586.6|5
1630964290000|2021-09-06 21:38:10|85707.4|85598.4|85719.7|85610.7|85722.4|85613.4|85707.4|85598.4|4
1630964300000|2021-09-06 21:38:20|85720.6|85611.6|85720.8|85611.8|85720.8|85611.8|85720.3|85611.3|3
1630964310000|2021-09-06 21:38:30|85723.1|85614.1|85722|85613|85723.1|85614.1|85722|85613|3
1630964320000|2021-09-06 21:38:40|85720.8|85611.8|85716.4|85607.4|85720.8|85611.8|85708.5|85599.5|6
1630964330000|2021-09-06 21:38:50|85723.1|85614.1|85717.2|85608.2|85723.1|85614.1|85694.5|85585.5|8
1630964340000|2021-09-06 21:39:00|85723.3|85614.3|85718.2|85609.2|85723.3|85614.3|85714.7|85605.7|6
1630964350000|2021-09-06 21:39:10|85723.4|85614.4|85723.4|85614.4|85723.4|85614.4|85722.6|85613.6|5
1630964360000|2021-09-06 21:39:20|85722.5|85613.5|85714.2|85605.2|85722.5|85613.5|85707.9|85598.9|7
1630964370000|2021-09-06 21:39:30|85724.7|85615.7|85724.3|85615.3|85724.7|85615.7|85724.3|85615.3|4
1630964380000|2021-09-06 21:39:40|85704.7|85595.7|85712.2|85603.2|85712.4|85603.4|85701.9|85592.9|6
1630964390000|2021-09-06 21:39:50|85724.2|85615.2|85722|85613|85725.9|85616.9|85718.1|85609.1|15
1630964400000|2021-09-06 21:40:00|85721.6|85612.6|85725.8|85616.8|85725.8|85616.8|85703.9|85594.9|15
1630964410000|2021-09-06 21:40:10|85718.7|85609.7|85720.1|85611.1|85722.8|85613.8|85718.7|85609.7|7
1630964420000|2021-09-06 21:40:20|85700|85591|85716.1|85607.1|85716.1|85607.1|85700|85591|4
1630964430000|2021-09-06 21:40:30|85706|85597|85708.6|85599.6|85709.1|85600.1|85706|85597|5
1630964440000|2021-09-06 21:40:40|85719|85610|85720.4|85611.4|85725|85616|85719|85610|6
1630964450000|2021-09-06 21:40:50|85714.1|85605.1|85719.1|85610.1|85719.5|85610.5|85709.5|85600.5|6
1630964460000|2021-09-06 21:41:00|85717.7|85608.7|85712.7|85603.7|85726|85617|85712.7|85603.7|5
1630964470000|2021-09-06 21:41:10|85719.2|85610.2|85724.4|85615.4|85725.9|85616.9|85717.4|85608.4|10
1630964480000|2021-09-06 21:41:20|85724.6|85615.6|85695.3|85586.3|85724.8|85615.8|85695.3|85586.3|6
1630964490000|2021-09-06 21:41:30|85714.1|85605.1|85725.3|85616.3|85726|85617|85714.1|85605.1|8
1630964500000|2021-09-06 21:41:40|85724.9|85615.9|85716.4|85607.4|85725.7|85616.7|85716.4|85607.4|7
1630964510000|2021-09-06 21:41:50|85719.4|85610.4|85721.3|85612.3|85721.3|85612.3|85719.4|85610.4|2
1630964520000|2021-09-06 21:42:00|85717.2|85608.2|85730.9|85621.9|85739.8|85630.8|85717.2|85608.2|18
1630964530000|2021-09-06 21:42:10|85732.2|85623.2|85724.2|85615.2|85740.7|85631.7|85712.8|85603.8|12
1630964540000|2021-09-06 21:42:20|85724|85615|85720.1|85611.1|85725.9|85616.9|85717.7|85608.7|12
1630964550000|2021-09-06 21:42:30|85720.7|85611.7|85711.2|85602.2|85720.7|85611.7|85708.1|85599.1|7
1630964560000|2021-09-06 21:42:40|85711.7|85602.7|85710.4|85601.4|85715.1|85606.1|85708.4|85599.4|5
1630964570000|2021-09-06 21:42:50|85719.1|85610.1|85718.7|85609.7|85719.1|85610.1|85717.7|85608.7|4
1630964580000|2021-09-06 21:43:00|85719|85610|85725.2|85616.2|85725.2|85616.2|85698.7|85589.7|9
1630964590000|2021-09-06 21:43:10|85693.5|85584.5|85712.1|85603.1|85714.7|85605.7|85693.5|85584.5|5
1630964600000|2021-09-06 21:43:20|85711.8|85602.8|85709.8|85600.8|85711.8|85602.8|85693.7|85584.7|8
1630964610000|2021-09-06 21:43:30|85711|85602|85711.8|85602.8|85719|85610|85706.4|85597.4|7
1630964620000|2021-09-06 21:43:40|85715.8|85606.8|85714|85605|85715.8|85606.8|85710.3|85601.3|3
1630964630000|2021-09-06 21:43:50|85718.1|85609.1|85705.9|85596.9|85718.1|85609.1|85702.4|85593.4|9
1630964640000|2021-09-06 21:44:00|85714.4|85605.4|85705.9|85596.9|85720.2|85611.2|85705.9|85596.9|10
1630964650000|2021-09-06 21:44:10|85716.1|85607.1|85701.4|85592.4|85716.1|85607.1|85697.9|85588.9|7
1630964660000|2021-09-06 21:44:20|85715.8|85606.8|85705.7|85596.7|85717|85608|85705.7|85596.7|6
1630964670000|2021-09-06 21:44:30|85713.8|85604.8|85720.9|85611.9|85720.9|85611.9|85712.4|85603.4|6
1630964680000|2021-09-06 21:44:40|85720.1|85611.1|85705.5|85596.5|85720.1|85611.1|85701.1|85592.1|4
1630964690000|2021-09-06 21:44:50|85710.2|85601.2|85713|85604|85715.6|85606.6|85707.9|85598.9|9
1630964700000|2021-09-06 21:45:00|85715.2|85606.2|85727.2|85618.2|85727.2|85618.2|85715.2|85606.2|6
1630964710000|2021-09-06 21:45:10|85726.1|85617.1|85708|85599|85726.1|85617.1|85703.8|85594.8|3
1630964720000|2021-09-06 21:45:20|85712.5|85603.5|85726.8|85617.8|85726.8|85617.8|85712.5|85603.5|6
1630964730000|2021-09-06 21:45:30|85725.8|85616.8|85713.5|85604.5|85727.2|85618.2|85701|85592|10
1630964740000|2021-09-06 21:45:40|85719.4|85610.4|85726.2|85617.2|85726.8|85617.8|85719.4|85610.4|7
1630964750000|2021-09-06 21:45:50|85726.6|85617.6|85722.1|85613.1|85726.9|85617.9|85719.3|85610.3|5
1630964760000|2021-09-06 21:46:00|85720.2|85611.2|85714.6|85605.6|85725|85616|85710.1|85601.1|8
1630964770000|2021-09-06 21:46:10|85717.2|85608.2|85717.6|85608.6|85717.6|85608.6|85717.1|85608.1|3
1630964780000|2021-09-06 21:46:20|85717.8|85608.8|85705.1|85596.1|85717.8|85608.8|85699.2|85590.2|6
1630964790000|2021-09-06 21:46:30|85710.5|85601.5|85707.6|85598.6|85710.5|85601.5|85707.6|85598.6|2
1630964800000|2021-09-06 21:46:40|85710.5|85601.5|85719.3|85610.3|85719.3|85610.3|85709.2|85600.2|5
1630964810000|2021-09-06 21:46:50|85720.4|85611.4|85710.9|85601.9|85724.2|85615.2|85705.5|85596.5|8
1630964820000|2021-09-06 21:47:00|85717.4|85608.4|85716.3|85607.3|85717.4|85608.4|85716.3|85607.3|2
1630964830000|2021-09-06 21:47:10|85717.4|85608.4|85706.6|85597.6|85717.4|85608.4|85700.5|85591.5|5
1630964840000|2021-09-06 21:47:20|85729.5|85620.5|85726.2|85617.2|85729.5|85620.5|85725.7|85616.7|5
1630964850000|2021-09-06 21:47:30|85726.3|85617.3|85703.4|85594.4|85726.3|85617.3|85701.6|85592.6|5
1630964860000|2021-09-06 21:47:40|85710.6|85601.6|85714.5|85605.5|85716|85607|85710.5|85601.5|5
1630964870000|2021-09-06 21:47:50|85716.5|85607.5|85701.8|85592.8|85717.2|85608.2|85701.8|85592.8|3
1630964880000|2021-09-06 21:48:00|85713.4|85604.4|85715.8|85606.8|85722|85613|85713.4|85604.4|6
1630964890000|2021-09-06 21:48:10|85716.7|85607.7|85701.8|85592.8|85716.7|85607.7|85698.1|85589.1|3
1630964900000|2021-09-06 21:48:20|85713.4|85604.4|85713.1|85604.1|85715.5|85606.5|85710.9|85601.9|5
1630964910000|2021-09-06 21:48:30|85715.2|85606.2|85709.9|85600.9|85721.8|85612.8|85703.2|85594.2|5
1630964920000|2021-09-06 21:48:40|85712.2|85603.2|85710.5|85601.5|85712.2|85603.2|85706.8|85597.8|3
1630964930000|2021-09-06 21:48:50|85710.3|85601.3|85721.5|85612.5|85721.5|85612.5|85707.5|85598.5|3
1630964940000|2021-09-06 21:49:00|85712.7|85603.7|85702.1|85593.1|85714.4|85605.4|85701.2|85592.2|7
1630964950000|2021-09-06 21:49:10|85710.6|85601.6|85701.4|85592.4|85710.6|85601.6|85701.4|85592.4|2
1630964960000|2021-09-06 21:49:20|85710.6|85601.6|85721.5|85612.5|85728.9|85619.9|85710.6|85601.6|6
1630964970000|2021-09-06 21:49:30|85700.8|85591.8|85710.7|85601.7|85710.7|85601.7|85700.8|85591.8|2
1630964980000|2021-09-06 21:49:40|85714.5|85605.5|85720.7|85611.7|85722|85613|85714.5|85605.5|5
1630964990000|2021-09-06 21:49:50|85721.7|85612.7|85709.8|85600.8|85721.7|85612.7|85693.5|85584.5|3
1630965000000|2021-09-06 21:50:00|85715.7|85606.7|85720.6|85611.6|85727.5|85618.5|85715.7|85606.7|7
1630965010000|2021-09-06 21:50:10|85721.7|85612.7|85723.1|85614.1|85723.1|85614.1|85698.1|85589.1|7
1630965020000|2021-09-06 21:50:20|85722.1|85613.1|85725.7|85616.7|85727.3|85618.3|85722.1|85613.1|5
1630965030000|2021-09-06 21:50:30|85726|85617|85709.2|85600.2|85726|85617|85705.7|85596.7|5
1630965040000|2021-09-06 21:50:40|85712.4|85603.4|85714.2|85605.2|85714.2|85605.2|85703.5|85594.5|3
1630965050000|2021-09-06 21:50:50|85715.1|85606.1|85710.7|85601.7|85715.7|85606.7|85703.7|85594.7|6
1630965060000|2021-09-06 21:51:00|85723.2|85614.2|85725.1|85616.1|85725.1|85616.1|85723|85614|5
1630965070000|2021-09-06 21:51:10|85727.7|85618.7|85715.5|85606.5|85727.7|85618.7|85707.5|85598.5|6
1630965080000|2021-09-06 21:51:20|85725.7|85616.7|85728.2|85619.2|85729.5|85620.5|85725.7|85616.7|5
1630965090000|2021-09-06 21:51:30|85729.5|85620.5|85710.7|85601.7|85729.8|85620.8|85703.5|85594.5|8
1630965100000|2021-09-06 21:51:40|85716.2|85607.2|85715.1|85606.1|85716.2|85607.2|85715.1|85606.1|2
1630965110000|2021-09-06 21:51:50|85718.6|85609.6|85711.4|85602.4|85718.6|85609.6|85701.6|85592.6|6
1630965120000|2021-09-06 21:52:00|85712.9|85603.9|85723.2|85614.2|85725.5|85616.5|85712.9|85603.9|5
1630965130000|2021-09-06 21:52:10|85724.3|85615.3|85707.9|85598.9|85724.3|85615.3|85699.6|85590.6|5
1630965140000|2021-09-06 21:52:20|85710.4|85601.4|85724.2|85615.2|85724.2|85615.2|85710.4|85601.4|4
1630965150000|2021-09-06 21:52:30|85723.3|85614.3|85698.4|85589.4|85723.3|85614.3|85698.4|85589.4|9
1630965160000|2021-09-06 21:52:40|85706.2|85597.2|85704.2|85595.2|85706.2|85597.2|85690.6|85581.6|4
1630965170000|2021-09-06 21:52:50|85718.7|85609.7|85706.1|85597.1|85718.7|85609.7|85701.8|85592.8|7
1630965180000|2021-09-06 21:53:00|85718.5|85609.5|85704.3|85595.3|85722.8|85613.8|85703.9|85594.9|7
1630965190000|2021-09-06 21:53:10|85711.9|85602.9|85710.7|85601.7|85719.1|85610.1|85699.4|85590.4|8
1630965200000|2021-09-06 21:53:20|85713.7|85604.7|85715.6|85606.6|85717.3|85608.3|85706.6|85597.6|8
1630965210000|2021-09-06 21:53:30|85718|85609|85706.2|85597.2|85718|85609|85706.2|85597.2|6
1630965220000|2021-09-06 21:53:40|85708|85599|85724.2|85615.2|85724.2|85615.2|85703.2|85594.2|8
1630965230000|2021-09-06 21:53:50|85723.2|85614.2|85702.1|85593.1|85725.3|85616.3|85702.1|85593.1|8
1630965240000|2021-09-06 21:54:00|85700.9|85591.9|85710.5|85601.5|85710.6|85601.6|85699.5|85590.5|7
1630965250000|2021-09-06 21:54:10|85692.5|85583.5|85702.9|85593.9|85709.1|85600.1|85692.5|85583.5|10
1630965260000|2021-09-06 21:54:20|85706.1|85597.1|85711.9|85602.9|85712.6|85603.6|85705|85596|7
1630965270000|2021-09-06 21:54:30|85711.3|85602.3|85739.5|85630.5|85739.5|85630.5|85704.7|85595.7|23
1630965280000|2021-09-06 21:54:40|85739.4|85630.4|85734.7|85625.7|85742.3|85633.3|85730.9|85621.9|21
1630965290000|2021-09-06 21:54:50|85734.4|85625.4|85738.1|85629.1|85739.6|85630.6|85732.2|85623.2|30
1630965300000|2021-09-06 21:55:00|85738|85629|85732.1|85623.1|85738|85629|85727.5|85618.5|13
1630965310000|2021-09-06 21:55:10|85733.7|85624.7|85737.1|85628.1|85738.8|85629.8|85733.3|85624.3|12
1630965320000|2021-09-06 21:55:20|85738|85629|85738.9|85629.9|85742.4|85633.4|85736.9|85627.9|14
1630965330000|2021-09-06 21:55:30|85738.3|85629.3|85733.5|85624.5|85738.4|85629.4|85724.2|85615.2|17
1630965340000|2021-09-06 21:55:40|85734.6|85625.6|85736|85627|85736.9|85627.9|85733.2|85624.2|11
1630965350000|2021-09-06 21:55:50|85736.5|85627.5|85733.7|85624.7|85737.6|85628.6|85729.4|85620.4|25
1630965360000|2021-09-06 21:56:00|85734.3|85625.3|85731.7|85622.7|85734.9|85625.9|85730.4|85621.4|22
1630965370000|2021-09-06 21:56:10|85731.6|85622.6|85731.6|85622.6|85734.1|85625.1|85721.9|85612.9|29
1630965380000|2021-09-06 21:56:20|85730.9|85621.9|85721.9|85612.9|85730.9|85621.9|85720.2|85611.2|33
1630965390000|2021-09-06 21:56:30|85721.8|85612.8|85728.2|85619.2|85737.5|85628.5|85721.8|85612.8|26
1630965400000|2021-09-06 21:56:40|85728.4|85619.4|85728.2|85619.2|85732.6|85623.6|85724.1|85615.1|25
1630965410000|2021-09-06 21:56:50|85730.5|85621.5|85720.8|85611.8|85730.5|85621.5|85704.9|85595.9|21
1630965420000|2021-09-06 21:57:00|85720.5|85611.5|85723.6|85614.6|85723.6|85614.6|85714.6|85605.6|14
1630965430000|2021-09-06 21:57:10|85723.4|85614.4|85717.2|85608.2|85723.4|85614.4|85712.7|85603.7|7
1630965440000|2021-09-06 21:57:20|85718.4|85609.4|85716.1|85607.1|85721.9|85612.9|85716.1|85607.1|12
1630965450000|2021-09-06 21:57:30|85719.1|85610.1|85724|85615|85724|85615|85715.1|85606.1|11
1630965460000|2021-09-06 21:57:40|85710.3|85601.3|85718.4|85609.4|85718.4|85609.4|85710.3|85601.3|7
1630965470000|2021-09-06 21:57:50|85718.2|85609.2|85712.3|85603.3|85722.2|85613.2|85712.3|85603.3|8
1630965480000|2021-09-06 21:58:00|85711|85602|85714.8|85605.8|85716.3|85607.3|85710.2|85601.2|6
1630965490000|2021-09-06 21:58:10|85716|85607|85716.1|85607.1|85717|85608|85716|85607|3
1630965500000|2021-09-06 21:58:20|85717.9|85608.9|85717|85608|85717.9|85608.9|85707.2|85598.2|10
1630965510000|2021-09-06 21:58:30|85717.7|85608.7|85727.5|85618.5|85729.7|85620.7|85717.7|85608.7|6
1630965520000|2021-09-06 21:58:40|85727.9|85618.9|85715.5|85606.5|85727.9|85618.9|85703.4|85594.4|8
1630965530000|2021-09-06 21:58:50|85719.2|85610.2|85727.7|85618.7|85727.7|85618.7|85718.3|85609.3|10
1630965540000|2021-09-06 21:59:00|85728.4|85619.4|85728.1|85619.1|85729.1|85620.1|85727.4|85618.4|9
1630965550000|2021-09-06 21:59:10|85727.8|85618.8|85714|85605|85727.9|85618.9|85703.3|85594.3|7
1630965560000|2021-09-06 21:59:20|85719.2|85610.2|85719.1|85610.1|85719.3|85610.3|85713.1|85604.1|8
1630965570000|2021-09-06 21:59:30|85719.2|85610.2|85716.2|85607.2|85721.5|85612.5|85709.9|85600.9|11
1630965580000|2021-09-06 21:59:40|85719.2|85610.2|85719.6|85610.6|85720.8|85611.8|85718.3|85609.3|9
1630965590000|2021-09-06 21:59:50|85720|85611|85726|85617|85726|85617|85720|85611|4
1630965600000|2021-09-06 22:00:00|85705.5|85596.5|85720.5|85611.5|85726.4|85617.4|85705.5|85596.5|46
1630965610000|2021-09-06 22:00:10|85722.4|85613.4|85716.3|85607.3|85729.5|85620.5|85709.8|85600.8|39
1630965620000|2021-09-06 22:00:20|85714.8|85605.8|85721.1|85612.1|85721.7|85612.7|85714.8|85605.8|38
1630965630000|2021-09-06 22:00:30|85720.2|85611.2|85708.7|85599.7|85720.2|85611.2|85708.7|85599.7|12
1630965640000|2021-09-06 22:00:40|85711.7|85602.7|85714.1|85605.1|85722.7|85613.7|85710.5|85601.5|25
1630965650000|2021-09-06 22:00:50|85701.6|85592.6|85716.8|85607.8|85721.3|85612.3|85701.6|85592.6|43
1630965660000|2021-09-06 22:01:00|85720|85611|85721.5|85612.5|85721.5|85612.5|85706.3|85597.3|42
1630965670000|2021-09-06 22:01:10|85722.5|85613.5|85708.9|85599.9|85722.5|85613.5|85703.1|85594.1|23
1630965680000|2021-09-06 22:01:20|85710.7|85601.7|85716.5|85607.5|85717.2|85608.2|85710.7|85601.7|16
1630965690000|2021-09-06 22:01:30|85715.8|85606.8|85711.1|85602.1|85717.1|85608.1|85711.1|85602.1|7
1630965700000|2021-09-06 22:01:40|85712.5|85603.5|85715.2|85606.2|85716.3|85607.3|85711.4|85602.4|14
1630965710000|2021-09-06 22:01:50|85714.3|85605.3|85722.2|85613.2|85722.8|85613.8|85711.9|85602.9|13
1630965720000|2021-09-06 22:02:00|85722.6|85613.6|85710.7|85601.7|85722.6|85613.6|85706.7|85597.7|13
1630965730000|2021-09-06 22:02:10|85711.4|85602.4|85722.1|85613.1|85722.1|85613.1|85711.4|85602.4|12
1630965740000|2021-09-06 22:02:20|85723.4|85614.4|85704.8|85595.8|85723.9|85614.9|85703.9|85594.9|11
1630965750000|2021-09-06 22:02:30|85710.6|85601.6|85718.4|85609.4|85720.5|85611.5|85710.6|85601.6|25
1630965760000|2021-09-06 22:02:40|85719.5|85610.5|85699.4|85590.4|85719.5|85610.5|85696.3|85587.3|16
1630965770000|2021-09-06 22:02:50|85703.6|85594.6|85685.3|85576.3|85704|85595|85679.1|85570.1|29
1630965780000|2021-09-06 22:03:00|85686.6|85577.6|85689.7|85580.7|85689.7|85580.7|85677.9|85568.9|20
1630965790000|2021-09-06 22:03:10|85689.5|85580.5|85685.8|85576.8|85689.5|85580.5|85677.8|85568.8|9
1630965800000|2021-09-06 22:03:20|85685.3|85576.3|85695.6|85586.6|85699.4|85590.4|85684.9|85575.9|20
1630965810000|2021-09-06 22:03:30|85695.4|85586.4|85691.4|85582.4|85696.4|85587.4|85691.1|85582.1|7
1630965820000|2021-09-06 22:03:40|85694.2|85585.2|85678.3|85569.3|85694.2|85585.2|85664.2|85555.2|11
1630965830000|2021-09-06 22:03:50|85676.9|85567.9|85683.6|85574.6|85689.8|85580.8|85672|85563|9
1630965840000|2021-09-06 22:04:00|85682.2|85573.2|85682.2|85573.2|85685.6|85576.6|85681.6|85572.6|8
1630965850000|2021-09-06 22:04:10|85667.6|85558.6|85680|85571|85680|85571|85667.6|85558.6|7
1630965860000|2021-09-06 22:04:20|85683.3|85574.3|85680.7|85571.7|85683.5|85574.5|85676.2|85567.2|7
1630965870000|2021-09-06 22:04:30|85680.8|85571.8|85685.5|85576.5|85685.5|85576.5|85658.3|85549.3|15
1630965880000|2021-09-06 22:04:40|85688.5|85579.5|85681.6|85572.6|85694.1|85585.1|85678.9|85569.9|13
1630965890000|2021-09-06 22:04:50|85683.3|85574.3|85680.5|85571.5|85685.9|85576.9|85676.5|85567.5|13
1630965900000|2021-09-06 22:05:00|85683.9|85574.9|85671.8|85562.8|85690|85581|85671.8|85562.8|12
1630965910000|2021-09-06 22:05:10|85676.7|85567.7|85686.1|85577.1|85686.1|85577.1|85676.7|85567.7|8
1630965920000|2021-09-06 22:05:20|85683.7|85574.7|85682.6|85573.6|85685.1|85576.1|85682.6|85573.6|7
1630965930000|2021-09-06 22:05:30|85691|85593.1|85677.1|85568.1|85693.3|85593.1|85672.5|85563.5|14
1630965940000|2021-09-06 22:05:40|85677.4|85568.4|85681.3|85572.3|85681.3|85572.3|85673.9|85564.9|20
1630965950000|2021-09-06 22:05:50|85682.4|85573.4|85677.2|85568.2|85686.2|85577.2|85669.4|85560.4|10
1630965960000|2021-09-06 22:06:00|85679.3|85570.3|85686.6|85577.6|85686.6|85577.6|85679.3|85570.3|6
1630965970000|2021-09-06 22:06:10|85695.1|85586.1|85676.6|85567.6|85697.9|85588.9|85661.5|85552.5|7
1630965980000|2021-09-06 22:06:20|85677.2|85568.2|85680.5|85571.5|85687.7|85578.7|85665.2|85556.2|26
1630965990000|2021-09-06 22:06:30|85682.1|85573.1|85686.1|85577.1|85689|85580|85670.3|85561.3|13
1630966000000|2021-09-06 22:06:40|85681.2|85572.2|85694.9|85585.9|85695.1|85586.1|85681.2|85572.2|8
1630966010000|2021-09-06 22:06:50|85695|85586|85661.8|85552.8|85695|85586|85661.8|85552.8|9
1630966020000|2021-09-06 22:07:00|85669.4|85560.4|85658.6|85549.6|85672.2|85563.2|85658.6|85549.6|6
1630966030000|2021-09-06 22:07:10|85665.5|85556.5|85662.5|85553.5|85674.6|85565.6|85649.4|85540.4|9
1630966040000|2021-09-06 22:07:20|85659.9|85550.9|85676|85567|85683.7|85574.7|85654.8|85545.8|13
1630966050000|2021-09-06 22:07:30|85665.3|85556.3|85679.4|85570.4|85681|85572|85662.9|85553.9|19
1630966060000|2021-09-06 22:07:40|85684.7|85575.7|85686.6|85577.6|85688.7|85579.7|85679.4|85570.4|10
1630966070000|2021-09-06 22:07:50|85685.6|85576.6|85699.3|85590.3|85699.3|85593.7|85685.6|85576.6|6
1630966080000|2021-09-06 22:08:00|85690.8|85595.9|85682.3|85573.3|85700.6|85595.9|85675.3|85566.3|10
1630966090000|2021-09-06 22:08:10|85671.2|85562.2|85680|85571|85680|85571|85666.2|85557.2|8
1630966100000|2021-09-06 22:08:20|85682.9|85573.9|85683|85574|85687.9|85578.9|85665.9|85556.9|14
1630966110000|2021-09-06 22:08:30|85682.6|85573.6|85679|85570|85684.7|85575.7|85669.1|85560.1|15
1630966120000|2021-09-06 22:08:40|85683.4|85574.4|85675.3|85566.3|85686.8|85577.8|85673.7|85564.7|8
1630966130000|2021-09-06 22:08:50|85676|85567|85669.1|85560.1|85684|85575|85669.1|85560.1|10
1630966140000|2021-09-06 22:09:00|85662.3|85553.3|85673.4|85564.4|85681.4|85572.4|85662.3|85553.3|17
1630966150000|2021-09-06 22:09:10|85668.3|85559.3|85680.3|85571.3|85680.3|85571.3|85665|85556|7
1630966160000|2021-09-06 22:09:20|85678.4|85569.4|85676.5|85567.5|85682.3|85573.3|85671.9|85562.9|7
1630966170000|2021-09-06 22:09:30|85682.5|85573.5|85672.8|85563.8|85686.5|85577.5|85672.8|85563.8|11
1630966180000|2021-09-06 22:09:40|85673.3|85564.3|85699.3|85590.3|85699.3|85590.3|85673.3|85564.3|9
1630966190000|2021-09-06 22:09:50|85703|85594|85681.1|85572.1|85703|85594|85668|85559|18
1630966200000|2021-09-06 22:10:00|85682.3|85573.3|85677|85568|85682.3|85573.3|85671.5|85562.5|10
1630966210000|2021-09-06 22:10:10|85681.3|85572.3|85677.7|85568.7|85698.5|85589.5|85669.5|85560.5|10
1630966220000|2021-09-06 22:10:20|85681.6|85572.6|85679.2|85570.2|85685.4|85576.4|85668.4|85559.4|11
1630966230000|2021-09-06 22:10:30|85666.6|85557.6|85674.3|85565.3|85681|85572|85666.6|85557.6|17
1630966240000|2021-09-06 22:10:40|85661.1|85552.1|85675.4|85566.4|85697.6|85588.6|85653.6|85544.6|10
1630966250000|2021-09-06 22:10:50|85684.5|85575.5|85685.3|85576.3|85687.5|85578.5|85666.7|85557.7|9
1630966260000|2021-09-06 22:11:00|85686.9|85577.9|85679.9|85570.9|85686.9|85577.9|85669.1|85560.1|13
1630966270000|2021-09-06 22:11:10|85691.8|85582.8|85663.9|85554.9|85691.8|85582.8|85656.4|85547.4|7
1630966280000|2021-09-06 22:11:20|85673|85564|85665.6|85556.6|85676.8|85567.8|85665.3|85556.3|11
1630966290000|2021-09-06 22:11:30|85668.1|85559.1|85668.7|85559.7|85683.8|85574.8|85668.1|85559.1|16
1630966300000|2021-09-06 22:11:40|85674.3|85565.3|85687|85578|85687|85578|85657.3|85548.3|13
1630966310000|2021-09-06 22:11:50|85685.4|85576.4|85677.9|85568.9|85687.3|85578.3|85663.1|85554.1|10
1630966320000|2021-09-06 22:12:00|85681.4|85572.4|85680.5|85571.5|85682.8|85573.8|85671.7|85562.7|13
1630966330000|2021-09-06 22:12:10|85681.3|85572.3|85684.4|85575.4|85687.7|85578.7|85681.3|85572.3|5
1630966340000|2021-09-06 22:12:20|85685.2|85576.2|85676.7|85567.7|85686.6|85577.6|85671.6|85562.6|7
1630966350000|2021-09-06 22:12:30|85681|85572|85690|85586.8|85694.9|85586.8|85677.8|85568.8|10
1630966360000|2021-09-06 22:12:40|85694.4|85585.4|85695|85586|85695|85586|85694.4|85585.4|2
1630966370000|2021-09-06 22:12:50|85657.9|85548.9|85667.9|85558.9|85679|85570|85657.9|85548.9|10
1630966380000|2021-09-06 22:13:00|85673.1|85564.1|85670.2|85561.2|85677.7|85568.7|85664.8|85555.8|8
1630966390000|2021-09-06 22:13:10|85676.6|85567.6|85674|85565|85681.2|85572.2|85666.7|85557.7|8
1630966400000|2021-09-06 22:13:20|85676.8|85567.8|85685.9|85576.9|85685.9|85576.9|85676.8|85567.8|4
1630966410000|2021-09-06 22:13:30|85685.6|85576.6|85678.7|85599.1|85685.6|85599.2|85673.4|85564.4|9
1630966420000|2021-09-06 22:13:40|85695.4|85586.4|85679.2|85570.2|85696|85587|85671.9|85562.9|10
1630966430000|2021-09-06 22:13:50|85665.5|85556.5|85675|85566|85678.3|85569.3|85665.5|85556.5|13
1630966440000|2021-09-06 22:14:00|85667.3|85558.3|85675.4|85566.4|85678.4|85569.4|85667.3|85558.3|18
1630966450000|2021-09-06 22:14:10|85671.4|85562.4|85678.1|85569.1|85679.1|85570.1|85671.4|85562.4|10
1630966460000|2021-09-06 22:14:20|85679.4|85570.4|85677.5|85568.5|85690.5|85589.3|85661.8|85552.8|18
1630966470000|2021-09-06 22:14:30|85675.9|85566.9|85672.9|85563.9|85684.5|85575.5|85670.7|85561.7|9
1630966480000|2021-09-06 22:14:40|85677.8|85568.8|85655.7|85546.7|85684.8|85575.8|85655.7|85546.7|16
1630966490000|2021-09-06 22:14:50|85664.7|85555.7|85666.6|85557.6|85682.2|85573.2|85664.7|85555.7|14
1630966500000|2021-09-06 22:15:00|85664.2|85555.2|85672.4|85563.4|85683.1|85574.1|85664.2|85555.2|15
1630966510000|2021-09-06 22:15:10|85672.8|85563.8|85657.8|85548.8|85681.3|85572.3|85657.8|85548.8|12
1630966520000|2021-09-06 22:15:20|85671.6|85562.6|85677.5|85568.5|85680.7|85571.7|85665.2|85556.2|10
1630966530000|2021-09-06 22:15:30|85679|85570|85682.2|85573.2|85682.2|85573.2|85671|85562|9
1630966540000|2021-09-06 22:15:40|85696|85587|85696.8|85587.8|85696.8|85587.8|85693.9|85584.9|7
1630966550000|2021-09-06 22:15:50|85694.9|85585.9|85679.2|85570.2|85694.9|85585.9|85674.7|85565.7|6
1630966560000|2021-09-06 22:16:00|85664.8|85555.8|85678.3|85569.3|85678.3|85569.3|85664.8|85555.8|7
1630966570000|2021-09-06 22:16:10|85697.3|85588.3|85677.1|85568.1|85697.3|85588.3|85668.7|85559.7|23
1630966580000|2021-09-06 22:16:20|85679.8|85570.8|85680.3|85573.5|85681.8|85573.7|85663.9|85554.9|25
1630966590000|2021-09-06 22:16:30|85675.1|85569.9|85678.8|85569.8|85683.3|85574.7|85662.9|85553.9|16
1630966600000|2021-09-06 22:16:40|85681.5|85572.5|85679.3|85570.3|85682.4|85573.4|85667.7|85558.7|14
1630966610000|2021-09-06 22:16:50|85677.6|85568.6|85689.6|85580.6|85689.6|85580.6|85676.9|85568.6|7
1630966620000|2021-09-06 22:17:00|85689.4|85580.4|85640.2|85562.3|85689.4|85585.3|85630.6|85535.8|23
1630966630000|2021-09-06 22:17:10|85643.2|85536.9|85644.5|85553.3|85654.6|85558.1|85643.2|85536.9|23
1630966640000|2021-09-06 22:17:20|85647.1|85548|85646.2|85554.1|85648.5|85566|85640.8|85548|15
1630966650000|2021-09-06 22:17:30|85645.3|85554.6|85639.5|85560.2|85650.3|85560.9|85639.4|85542.6|11
1630966660000|2021-09-06 22:17:40|85645.6|85536.6|85648.1|85558.4|85648.1|85558.4|85640.9|85536.6|13
1630966670000|2021-09-06 22:17:50|85651.1|85558|85648.9|85557.7|85656|85565.1|85640|85546.1|18
1630966680000|2021-09-06 22:18:00|85645.7|85560.6|85650.1|85550|85650.1|85560.6|85644.1|85544.7|12
1630966690000|2021-09-06 22:18:10|85646.9|85557.7|85643.9|85557.7|85650.2|85562.2|85641.1|85551|17
1630966700000|2021-09-06 22:18:20|85643.8|85553.4|85638.8|85564.2|85645.8|85578.5|85628.5|85553.4|10
1630966710000|2021-09-06 22:18:30|85638.2|85567.6|85645.6|85539|85645.6|85567.6|85638.2|85539|5
1630966720000|2021-09-06 22:18:40|85641.6|85548.5|85650.2|85553.7|85650.4|85562.7|85639.1|85548.5|11
1630966730000|2021-09-06 22:18:50|85650.9|85551.4|85629.5|85579.5|85652.4|85579.5|85626.7|85551.4|11
1630966740000|2021-09-06 22:19:00|85628.9|85578.9|85640.6|85555.2|85643.4|85578.9|85628.9|85546.7|5
1630966750000|2021-09-06 22:19:10|85641.4|85560.6|85639.2|85566.3|85644|85566.3|85636.7|85549.5|11
1630966760000|2021-09-06 22:19:20|85640.8|85563.3|85629.2|85579.2|85640.8|85579.2|85627.9|85558.5|12
1630966770000|2021-09-06 22:19:30|85634|85584|85631.7|85581.7|85634|85584|85631.6|85581.6|7
1630966780000|2021-09-06 22:19:40|85632.1|85582.1|85655.2|85552.3|85655.2|85582.2|85630.9|85552.3|7
1630966790000|2021-09-06 22:19:50|85650.7|85558.6|85629.5|85579.5|85650.7|85581|85629.5|85558.6|11
1630966800000|2021-09-06 22:20:00|85638.6|85556.8|85635.9|85561.2|85642.1|85562.7|85635.6|85549.6|18
1630966810000|2021-09-06 22:20:10|85638.6|85561.6|85638.3|85554.8|85641.8|85578.5|85627.5|85549.9|15
1630966820000|2021-09-06 22:20:20|85640.8|85555.6|85658|85561.8|85658.1|85566.3|85633.8|85555.6|15
1630966830000|2021-09-06 22:20:30|85630.2|85580.2|85640.6|85547.6|85641.4|85580.2|85624.2|85535.3|15
1630966840000|2021-09-06 22:20:40|85638.8|85561.9|85649.3|85552.4|85651.5|85561.9|85634.9|85542|11
1630966850000|2021-09-06 22:20:50|85640.4|85563.3|85643.2|85564.6|85643.2|85577.2|85627.2|85561.7|7
1630966860000|2021-09-06 22:21:00|85631.2|85581.2|85636.4|85565|85643.4|85581.2|85631.2|85544.9|9
1630966870000|2021-09-06 22:21:10|85627.3|85577.3|85640.9|85556.7|85641.1|85578.7|85627.3|85549.7|10
1630966880000|2021-09-06 22:21:20|85641.6|85558.7|85637.1|85555|85641.6|85577.4|85625.7|85555|11
1630966890000|2021-09-06 22:21:30|85636.6|85559.4|85650.7|85541.7|85650.7|85559.4|85636.6|85534.7|8
1630966900000|2021-09-06 22:21:40|85653.2|85546.8|85641.2|85556.2|85653.2|85576.8|85626.8|85546.8|8
1630966910000|2021-09-06 22:21:50|85627.9|85577.9|85629.7|85579.7|85630.3|85580.3|85627.5|85577.5|6
1630966920000|2021-09-06 22:22:00|85629|85579|85629|85579|85629|85579|85627.8|85577.8|4
1630966930000|2021-09-06 22:22:10|85632.2|85582.2|85632.8|85582.8|85633.3|85583.3|85632.2|85582.2|5
1630966940000|2021-09-06 22:22:20|85650.5|85572.5|85635.8|85585.8|85650.5|85587.2|85629.2|85572.5|8
1630966950000|2021-09-06 22:22:30|85638.3|85562.5|85656.7|85547.7|85656.7|85562.5|85638.3|85544.2|6
1630966960000|2021-09-06 22:22:40|85650.8|85557.5|85628.8|85578.8|85650.9|85579.2|85628.2|85552.5|11
1630966970000|2021-09-06 22:22:50|85625.5|85575.5|85629.8|85579.8|85637.6|85579.8|85625.5|85566.3|6
1630966980000|2021-09-06 22:23:00|85630.2|85580.2|85628.3|85578.3|85631|85581|85627.7|85577.7|12
1630966990000|2021-09-06 22:23:10|85629.5|85579.5|85639.3|85563.6|85639.3|85579.5|85624.8|85563.6|8
1630967000000|2021-09-06 22:23:20|85641.1|85564.6|85652.4|85543.4|85652.4|85564.6|85639.3|85543.4|3
1630967010000|2021-09-06 22:23:30|85654.7|85545.7|85647.6|85554.7|85654.7|85556.7|85642|85545.7|3
1630967020000|2021-09-06 22:23:40|85651.3|85555.8|85629.2|85579.2|85651.3|85580.5|85629|85555.8|9
1630967030000|2021-09-06 22:23:50|85629.3|85579.3|85630.3|85580.3|85630.3|85580.3|85629.1|85579.1|6
1630967040000|2021-09-06 22:24:00|85632|85582|85626.5|85576.5|85632.9|85582.9|85626|85576|13
1630967050000|2021-09-06 22:24:10|85627.1|85577.1|85624.8|85574.8|85628.8|85578.8|85622.8|85572.8|21
1630967060000|2021-09-06 22:24:20|85627|85577|85625.2|85575.2|85643.8|85577.1|85624|85550.7|12
1630967070000|2021-09-06 22:24:30|85624.7|85574.7|85636.8|85565.3|85638.4|85576.2|85624.7|85565.3|7
1630967080000|2021-09-06 22:24:40|85626.5|85576.5|85630.3|85580.3|85631.7|85581.7|85626.4|85576.4|5
1630967090000|2021-09-06 22:24:50|85629.5|85579.5|85627.2|85577.2|85632.7|85582.7|85627.2|85577.2|8
1630967100000|2021-09-06 22:25:00|85627.6|85577.6|85634.9|85561|85634.9|85581.8|85627.6|85561|6
1630967110000|2021-09-06 22:25:10|85637.2|85566.8|85644.2|85550.4|85644.2|85577.8|85624|85550.4|7
1630967120000|2021-09-06 22:25:20|85639.9|85556.9|85639.4|85555.8|85639.9|85556.9|85639.4|85555.8|2
1630967130000|2021-09-06 22:25:30|85642.1|85560.5|85626.4|85576.4|85642.1|85576.8|85621.2|85560.5|9
1630967140000|2021-09-06 22:25:40|85624|85574|85624.9|85574.9|85625.7|85575.7|85623.5|85573.5|9
1630967150000|2021-09-06 22:25:50|85625.7|85575.7|85625.8|85575.8|85625.9|85575.9|85622.9|85572.9|5
1630967160000|2021-09-06 22:26:00|85625.6|85575.6|85625.4|85575.4|85628.3|85578.3|85623.9|85573.9|13
1630967170000|2021-09-06 22:26:10|85624.9|85574.9|85634.5|85563.1|85645.4|85576.5|85622.2|85550.2|15
1630967180000|2021-09-06 22:26:20|85635.3|85557.2|85634.7|85563.7|85637.2|85572.3|85622|85557|8
1630967190000|2021-09-06 22:26:30|85623.8|85573.8|85626.2|85576.2|85626.2|85576.2|85623.8|85573.8|5
1630967200000|2021-09-06 22:26:40|85625.8|85575.8|85633.8|85562.4|85634.1|85575.8|85625.8|85559|5
1630967210000|2021-09-06 22:26:50|85623.6|85573.6|85629.4|85579.4|85629.4|85579.4|85623.4|85573.4|7
1630967220000|2021-09-06 22:27:00|85631.2|85559.1|85642.7|85552.5|85649.8|85577.8|85621.8|85540.6|22
1630967230000|2021-09-06 22:27:10|85642.4|85561.1|85635.8|85564.1|85642.4|85577|85624.6|85561.1|8
1630967240000|2021-09-06 22:27:20|85642.4|85561|85626.6|85576.6|85642.4|85576.6|85625.4|85556.8|12
1630967250000|2021-09-06 22:27:30|85626.7|85576.7|85627|85577|85627.5|85577.5|85625.7|85575.7|12
1630967260000|2021-09-06 22:27:40|85628.6|85578.6|85629.7|85579.7|85631|85581|85628.6|85578.6|4
1630967270000|2021-09-06 22:27:50|85630.7|85580.7|85627.9|85577.9|85630.7|85580.7|85626.5|85576.5|6
1630967280000|2021-09-06 22:28:00|85628.7|85578.7|85629.5|85579.5|85641.3|85580.1|85628.1|85560.4|15
1630967290000|2021-09-06 22:28:10|85629.7|85579.7|85630.3|85580.3|85631.6|85581.6|85629.1|85579.1|9
1630967300000|2021-09-06 22:28:20|85629|85579|85630|85580|85630.6|85580.6|85628.5|85578.5|6
1630967310000|2021-09-06 22:28:30|85631|85581|85629.6|85579.6|85631|85581|85627.1|85577.1|10
1630967320000|2021-09-06 22:28:40|85628.5|85578.5|85630.4|85580.4|85630.4|85580.4|85627.7|85577.7|4
1630967330000|2021-09-06 22:28:50|85631|85581|85630.7|85580.7|85632.6|85582.6|85630.7|85580.7|5
1630967340000|2021-09-06 22:29:00|85630.2|85580.2|85627.3|85577.3|85630.8|85580.8|85625.7|85575.7|11
1630967350000|2021-09-06 22:29:10|85627.9|85577.9|85628.4|85578.4|85628.5|85578.5|85627.6|85577.6|4
1630967360000|2021-09-06 22:29:20|85628.9|85578.9|85629.2|85579.2|85629.2|85579.2|85627.4|85577.4|6
1630967370000|2021-09-06 22:29:30|85631.6|85581.6|85635.6|85585.6|85635.6|85585.6|85631.6|85581.6|3
1630967380000|2021-09-06 22:29:40|85637.9|85557|85627.1|85577.1|85637.9|85577.7|85625.1|85557|5
1630967390000|2021-09-06 22:29:50|85631.8|85581.8|85629.1|85579.1|85643.8|85581.8|85623.6|85563|9
1630967400000|2021-09-06 22:30:00|85626.5|85576.5|85625.6|85575.6|85628.8|85578.8|85624.8|85574.8|16
1630967410000|2021-09-06 22:30:10|85626.4|85576.4|85627.9|85577.9|85627.9|85577.9|85626.4|85576.4|4
1630967420000|2021-09-06 22:30:20|85628.8|85578.8|85628.8|85578.8|85628.8|85578.8|85626.7|85576.7|4
1630967430000|2021-09-06 22:30:30|85629.8|85579.8|85630.6|85580.6|85630.6|85580.6|85624.7|85574.7|7
1630967440000|2021-09-06 22:30:40|85635.8|85585.8|85639.1|85562.4|85639.1|85585.8|85625.3|85562.4|12
1630967450000|2021-09-06 22:30:50|85625.6|85575.6|85624.7|85574.7|85628.2|85578.2|85624.7|85574.7|6
1630967460000|2021-09-06 22:31:00|85627.4|85577.4|85629|85579|85629.2|85579.2|85627.4|85577.4|5
1630967470000|2021-09-06 22:31:10|85628.6|85578.6|85624.4|85574.4|85628.6|85578.6|85624.4|85574.4|6
1630967480000|2021-09-06 22:31:20|85627.7|85577.7|85636|85564.6|85636|85577.7|85627.7|85560.4|3
1630967490000|2021-09-06 22:31:30|85634.3|85560.9|85630.2|85580.2|85634.3|85580.9|85624|85560.9|6
1630967500000|2021-09-06 22:31:40|85630.4|85580.4|85626.2|85576.2|85636|85581.1|85626.2|85564|6
1630967510000|2021-09-06 22:31:50|85628.6|85578.6|85625.5|85575.5|85628.7|85578.7|85624.9|85574.9|16
1630967520000|2021-09-06 22:32:00|85626.9|85576.9|85628.5|85578.5|85628.5|85578.5|85626.1|85576.1|7
1630967530000|2021-09-06 22:32:10|85628|85578|85628|85578|85628.4|85578.4|85627.4|85577.4|6
1630967540000|2021-09-06 22:32:20|85622.9|85572.9|85642|85561.4|85642|85574.4|85622.9|85555|6
1630967550000|2021-09-06 22:32:30|85624.4|85574.4|85639.7|85563|85639.7|85577|85622.1|85563|11
1630967560000|2021-09-06 22:32:40|85643.8|85561.8|85642.4|85559.3|85643.8|85561.8|85642.4|85559.3|2
1630967570000|2021-09-06 22:32:50|85643.8|85561.8|85628|85578|85643.8|85578|85625.1|85556.6|9
1630967580000|2021-09-06 22:33:00|85622.9|85572.9|85628.6|85578.6|85628.6|85578.6|85622.9|85572.9|9
1630967590000|2021-09-06 22:33:10|85629.3|85579.3|85626.7|85576.7|85629.5|85579.5|85625.1|85575.1|22
1630967600000|2021-09-06 22:33:20|85626.9|85576.9|85625.8|85575.8|85628|85578|85623.6|85573.6|23
1630967610000|2021-09-06 22:33:30|85625.7|85575.7|85627.1|85577.1|85639|85577.7|85624.8|85559.2|10
1630967620000|2021-09-06 22:33:40|85628.8|85578.8|85631.7|85581.7|85631.7|85581.7|85628.3|85578.3|7
1630967630000|2021-09-06 22:33:50|85623.1|85573.1|85628|85578|85628.1|85578.1|85623.1|85573.1|12
1630967640000|2021-09-06 22:34:00|85623.3|85573.3|85625|85575|85630.9|85580.9|85622.4|85572.4|13
1630967650000|2021-09-06 22:34:10|85627.9|85577.9|85624.7|85574.7|85627.9|85577.9|85623.4|85573.4|13
1630967660000|2021-09-06 22:34:20|85626.9|85576.9|85629.9|85579.9|85630.6|85580.6|85624.1|85574.1|39
1630967670000|2021-09-06 22:34:30|85625.7|85575.7|85629.1|85579.1|85632.3|85582.3|85622.4|85572.4|14
1630967680000|2021-09-06 22:34:40|85631.7|85581.7|85628.9|85578.9|85631.7|85581.7|85627|85577|13
1630967690000|2021-09-06 22:34:50|85630.3|85580.3|85626.4|85576.4|85632.3|85582.3|85626.4|85576.4|8
1630967700000|2021-09-06 22:35:00|85622.7|85572.7|85627.7|85577.7|85632.1|85582.1|85622.7|85572.7|13
1630967710000|2021-09-06 22:35:10|85627.6|85577.6|85626.6|85576.6|85628.3|85578.3|85624.6|85574.6|14
1630967720000|2021-09-06 22:35:20|85627.7|85577.7|85633.6|85583.6|85643|85589.2|85627.7|85571|11
1630967730000|2021-09-06 22:35:30|85636|85586|85634.9|85584.9|85636.9|85586.9|85634.9|85584.9|4
1630967740000|2021-09-06 22:35:40|85635.6|85585.6|85640.7|85590.7|85640.7|85590.7|85635.6|85585.6|6
1630967750000|2021-09-06 22:35:50|85645.3|85595.3|85636.4|85586.4|85645.3|85595.3|85635.6|85585.6|4
1630967760000|2021-09-06 22:36:00|85636.3|85586.3|85625.2|85575.2|85637.2|85587.2|85625.2|85575.2|6
1630967770000|2021-09-06 22:36:10|85625.1|85575.1|85648.9|85564|85648.9|85591.3|85625.1|85564|5
1630967780000|2021-09-06 22:36:20|85648.8|85565.6|85637.5|85587.5|85648.8|85587.5|85634.3|85565.6|6
1630967790000|2021-09-06 22:36:30|85633.6|85557.3|85627|85577|85633.6|85577.9|85625.7|85557.3|9
1630967800000|2021-09-06 22:36:40|85628.7|85578.7|85636.9|85586.9|85639.4|85589.4|85628.7|85578.7|3
1630967810000|2021-09-06 22:36:50|85642.6|85592.6|85627.2|85577.2|85642.6|85592.6|85627.2|85577.2|7
1630967820000|2021-09-06 22:37:00|85626|85576|85625.7|85575.7|85627.7|85577.7|85625.1|85575.1|14
1630967830000|2021-09-06 22:37:10|85626.3|85576.3|85633.6|85583.6|85642.6|85588|85626.3|85572|9
1630967840000|2021-09-06 22:37:20|85635.8|85585.8|85633.7|85583.7|85635.8|85585.8|85633.7|85583.7|5
1630967850000|2021-09-06 22:37:30|85639.6|85589.6|85636.8|85586.8|85639.6|85589.6|85635.8|85585.8|5
1630967860000|2021-09-06 22:37:40|85634.7|85584.7|85638.4|85588.4|85638.4|85588.4|85634.6|85584.6|4
1630967870000|2021-09-06 22:37:50|85638.1|85588.1|85632.2|85582.2|85638.1|85588.1|85631.7|85581.7|7
1630967880000|2021-09-06 22:38:00|85631.8|85581.8|85653.8|85557.5|85653.8|85592.1|85631.8|85557.5|8
1630967890000|2021-09-06 22:38:10|85630.1|85580.1|85631.8|85581.8|85632.7|85582.7|85630.1|85580.1|4
1630967900000|2021-09-06 22:38:20|85632.7|85582.7|85632.2|85582.2|85633.4|85583.4|85631.2|85581.2|10
1630967910000|2021-09-06 22:38:30|85631.3|85581.3|85630.9|85580.9|85632.8|85582.8|85630.9|85580.9|7
1630967920000|2021-09-06 22:38:40|85640.2|85590.2|85630.2|85580.2|85640.2|85590.2|85626.5|85576.5|4
1630967930000|2021-09-06 22:38:50|85630.3|85580.3|85624.9|85574.9|85631.1|85581.1|85624.9|85574.9|15
1630967940000|2021-09-06 22:39:00|85626.2|85576.2|85626.8|85576.8|85634.7|85577|85620.4|85564.5|12
1630967950000|2021-09-06 22:39:10|85626|85576|85631.6|85581.6|85632.5|85582.5|85624.7|85574.7|15
1630967960000|2021-09-06 22:39:20|85626.8|85576.8|85632|85582|85632|85582|85626.7|85576.7|7
1630967970000|2021-09-06 22:39:30|85631.3|85581.3|85628.5|85578.5|85636|85586|85626.2|85576.2|13
1630967980000|2021-09-06 22:39:40|85632.2|85582.2|85627.6|85577.6|85633.4|85583.4|85622.8|85572.8|14
1630967990000|2021-09-06 22:39:50|85628.4|85578.4|85639.9|85564.2|85639.9|85589.4|85627|85564.2|16
1630968000000|2021-09-06 22:40:00|85638.9|85567.8|85627.7|85577.7|85638.9|85579.5|85627.7|85567.8|7
1630968010000|2021-09-06 22:40:10|85640.6|85590.6|85633.5|85583.5|85640.6|85590.6|85633.5|85583.5|8
1630968020000|2021-09-06 22:40:20|85634.9|85584.9|85635|85585|85635.3|85585.3|85633.9|85583.9|5
1630968030000|2021-09-06 22:40:30|85632|85582|85633|85583|85633|85583|85631.5|85581.5|4
1630968040000|2021-09-06 22:40:40|85645.2|85595.2|85635.1|85585.1|85645.2|85595.2|85635.1|85585.1|4
1630968050000|2021-09-06 22:40:50|85636.2|85586.2|85629.9|85579.9|85638.8|85588.8|85625.9|85575.9|32
1630968060000|2021-09-06 22:41:00|85628.9|85578.9|85627|85577|85628.9|85578.9|85621.8|85571.8|14
1630968070000|2021-09-06 22:41:10|85626.6|85576.6|85630.6|85580.6|85631.4|85581.4|85622.6|85572.6|7
1630968080000|2021-09-06 22:41:20|85631.8|85581.8|85630.3|85580.3|85631.8|85581.8|85629.4|85579.4|5
1630968090000|2021-09-06 22:41:30|85623.6|85573.6|85639|85589|85640.3|85590.3|85622.5|85572.5|10
1630968100000|2021-09-06 22:41:40|85637.4|85587.4|85646.7|85560.4|85646.7|85588|85631.3|85560.4|8
1630968110000|2021-09-06 22:41:50|85644.3|85564.8|85625.6|85575.6|85644.3|85580.3|85624.5|85564.8|10
1630968120000|2021-09-06 22:42:00|85625.2|85575.2|85636.1|85561.2|85636.1|85583.9|85624.1|85559.5|19
1630968130000|2021-09-06 22:42:10|85624.9|85574.9|85624.2|85574.2|85633.9|85576.4|85620.5|85560.9|15
1630968140000|2021-09-06 22:42:20|85622.4|85572.4|85627.3|85577.3|85634.6|85584.6|85622.4|85572.4|8
1630968150000|2021-09-06 22:42:30|85628|85578|85625.3|85575.3|85628|85578|85625.1|85575.1|12
1630968160000|2021-09-06 22:42:40|85623.7|85573.7|85625.4|85575.4|85630.7|85580.7|85621.5|85571.5|14
1630968170000|2021-09-06 22:42:50|85629.5|85579.5|85624|85574|85633.3|85583.3|85623.5|85573.5|10
1630968180000|2021-09-06 22:43:00|85626.3|85576.3|85624.2|85574.2|85641.7|85576.9|85623.5|85558.6|11
1630968190000|2021-09-06 22:43:10|85626|85576|85627.3|85577.3|85632.2|85582.2|85625.4|85575.4|6
1630968200000|2021-09-06 22:43:20|85627.4|85577.4|85629.4|85579.4|85629.5|85579.5|85627.4|85577.4|4
1630968210000|2021-09-06 22:43:30|85628.8|85578.8|85630.8|85580.8|85630.8|85580.8|85628.8|85578.8|4
1630968220000|2021-09-06 22:43:40|85621.9|85571.9|85629.1|85579.1|85629.1|85579.1|85621.9|85571.9|13
1630968230000|2021-09-06 22:43:50|85630.4|85580.4|85635.9|85563.7|85637.4|85580.4|85620.1|85563.7|17
1630968240000|2021-09-06 22:44:00|85627.8|85577.8|85628.4|85578.4|85628.7|85578.7|85627.8|85577.8|4
1630968250000|2021-09-06 22:44:10|85627.9|85577.9|85626.4|85576.4|85628.1|85578.1|85626.4|85576.4|4
1630968260000|2021-09-06 22:44:20|85630|85580|85633|85583|85634.5|85584.5|85630|85580|6
1630968270000|2021-09-06 22:44:30|85633.3|85583.3|85629.4|85579.4|85633.5|85583.5|85629.4|85579.4|10
1630968280000|2021-09-06 22:44:40|85630.1|85580.1|85630.6|85580.6|85635|85585|85630|85580|6
1630968290000|2021-09-06 22:44:50|85631.5|85581.5|85628.5|85578.5|85643.3|85581.5|85628.5|85562.6|6
1630968300000|2021-09-06 22:45:00|85629.1|85579.1|85626.9|85576.9|85629.1|85579.1|85623.6|85573.6|6
1630968310000|2021-09-06 22:45:10|85626.2|85576.2|85631.2|85581.2|85631.2|85581.2|85626.2|85576.2|6
1630968320000|2021-09-06 22:45:20|85629.1|85579.1|85621.4|85571.4|85630.8|85579.1|85617.9|85560.4|9
1630968330000|2021-09-06 22:45:30|85619.6|85569.6|85626.7|85576.7|85626.7|85576.7|85619.6|85569.6|6
1630968340000|2021-09-06 22:45:40|85626.3|85576.3|85647.9|85563.3|85647.9|85587|85626.3|85563.3|7
1630968350000|2021-09-06 22:45:50|85643.6|85570.5|85635|85562.8|85643.6|85572.3|85622.2|85562.8|5
1630968360000|2021-09-06 22:46:00|85635.7|85563.9|85625.6|85575.6|85635.7|85576.1|85624.1|85563.9|5
1630968370000|2021-09-06 22:46:10|85634.7|85584.7|85631.8|85581.8|85634.7|85584.7|85631.8|85581.8|3
1630968380000|2021-09-06 22:46:20|85627.7|85577.7|85629|85579|85629.8|85579.8|85627.7|85577.7|4
1630968390000|2021-09-06 22:46:30|85627.9|85577.9|85639|85589|85639|85589|85627.9|85577.9|4
1630968400000|2021-09-06 22:46:40|85634.6|85584.6|85631.5|85558.6|85645.3|85584.6|85619.7|85550|7
1630968410000|2021-09-06 22:46:50|85634.8|85559.5|85635.6|85565.2|85635.6|85576.2|85626.2|85559.5|3
1630968420000|2021-09-06 22:47:00|85626.2|85576.2|85635.7|85585.7|85637|85587|85625.9|85575.9|5
1630968430000|2021-09-06 22:47:10|85631.4|85581.4|85631.7|85581.7|85631.7|85581.7|85630.7|85580.7|7
1630968440000|2021-09-06 22:47:20|85632.3|85582.3|85633.8|85583.8|85635.1|85585.1|85632.3|85582.3|3
1630968450000|2021-09-06 22:47:30|85631|85558.7|85645.9|85550|85645.9|85574.7|85623.9|85550|4
1630968460000|2021-09-06 22:47:40|85643.9|85557.6|85630.7|85560.5|85643.9|85584.9|85630.7|85557.6|6
1630968470000|2021-09-06 22:47:50|85624.9|85574.9|85628|85578|85628.5|85578.5|85624.9|85574.9|3
1630968480000|2021-09-06 22:48:00|85629.5|85579.5|85622.7|85572.7|85629.5|85579.5|85621.1|85571.1|17
1630968490000|2021-09-06 22:48:10|85622.6|85572.6|85629.5|85579.5|85630.8|85580.8|85620.5|85570.5|15
1630968500000|2021-09-06 22:48:20|85627.9|85577.9|85627.7|85577.7|85627.9|85577.9|85626.9|85576.9|7
1630968510000|2021-09-06 22:48:30|85628.8|85578.8|85631.7|85560.1|85634.5|85584.5|85628.3|85560.1|7
1630968520000|2021-09-06 22:48:40|85626.4|85576.4|85627.3|85577.3|85627.3|85577.3|85626.4|85576.4|4
1630968530000|2021-09-06 22:48:50|85626.9|85576.9|85626.8|85576.8|85630.2|85580.2|85626.6|85576.6|6
1630968540000|2021-09-06 22:49:00|85623.5|85573.5|85623.6|85573.6|85627.6|85574.3|85619.1|85556.4|10
1630968550000|2021-09-06 22:49:10|85623.3|85573.3|85625.7|85575.7|85627.8|85577.8|85620.4|85570.4|8
1630968560000|2021-09-06 22:49:20|85626.7|85576.7|85627.6|85577.6|85628.2|85578.2|85626.7|85576.7|6
1630968570000|2021-09-06 22:49:30|85631.3|85581.3|85632.7|85582.7|85633.2|85583.2|85630.3|85580.3|5
1630968580000|2021-09-06 22:49:40|85632.3|85582.3|85632.6|85582.6|85632.6|85582.6|85631.5|85581.5|3
1630968590000|2021-09-06 22:49:50|85640.2|85565.6|85623.9|85573.9|85640.2|85573.9|85620.5|85555.8|7
1630968600000|2021-09-06 22:50:00|85624.6|85574.6|85633|85583|85636.2|85586.2|85624.6|85574.6|6
1630968610000|2021-09-06 22:50:10|85632.9|85582.9|85626.3|85576.3|85632.9|85582.9|85624.5|85574.5|7
1630968620000|2021-09-06 22:50:20|85626.1|85576.1|85631.1|85581.1|85636|85586|85626.1|85576.1|7
1630968630000|2021-09-06 22:50:30|85631.8|85581.8|85632.2|85582.2|85632.2|85582.2|85631.8|85581.8|2
1630968640000|2021-09-06 22:50:40|85632.7|85582.7|85629.3|85579.3|85636.3|85586.3|85629.3|85579.3|8
1630968650000|2021-09-06 22:50:50|85629.4|85579.4|85630.8|85580.8|85630.8|85580.8|85629.4|85579.4|3
1630968660000|2021-09-06 22:51:00|85627.3|85577.3|85629.4|85579.4|85629.7|85579.7|85625.9|85575.9|5
1630968670000|2021-09-06 22:51:10|85630|85580|85631.8|85581.8|85634.3|85584.3|85630|85580|5
1630968680000|2021-09-06 22:51:20|85630.1|85580.1|85629.8|85579.8|85630.1|85580.1|85629.8|85579.8|2
1630968690000|2021-09-06 22:51:30|85630.1|85580.1|85623.4|85573.4|85634.9|85584.9|85623.4|85573.4|9
1630968700000|2021-09-06 22:51:40|85625.7|85575.7|85624.8|85574.8|85629.1|85579.1|85623.7|85573.7|8
1630968710000|2021-09-06 22:51:50|85624.9|85574.9|85624.7|85574.7|85632.3|85582.3|85624.5|85574.5|9
1630968720000|2021-09-06 22:52:00|85623.5|85573.5|85623.8|85573.8|85627.5|85577.5|85622.9|85572.9|10
1630968730000|2021-09-06 22:52:10|85624.2|85574.2|85626.8|85576.8|85629.9|85579.9|85624.2|85574.2|6
1630968740000|2021-09-06 22:52:20|85631.4|85553|85629.4|85579.4|85631.4|85581.1|85616.2|85553|10
1630968750000|2021-09-06 22:52:30|85621|85571|85624.2|85574.2|85626.2|85576.2|85621|85571|11
1630968760000|2021-09-06 22:52:40|85625|85575|85631.1|85581.1|85631.1|85581.1|85624.7|85574.7|3
1630968770000|2021-09-06 22:52:50|85628.1|85578.1|85629.9|85579.9|85629.9|85579.9|85628|85578|8
1630968780000|2021-09-06 22:53:00|85620.3|85570.3|85621.4|85571.4|85630|85580|85620.3|85570.3|17
1630968790000|2021-09-06 22:53:10|85624.6|85574.6|85622.1|85572.1|85629.2|85579.2|85622.1|85572.1|10
1630968800000|2021-09-06 22:53:20|85627.2|85577.2|85623.3|85573.3|85629.7|85579.7|85622.9|85572.9|21
1630968810000|2021-09-06 22:53:30|85623.7|85573.7|85628.9|85578.9|85628.9|85578.9|85623.7|85573.7|4
1630968820000|2021-09-06 22:53:40|85635.2|85585.2|85626|85576|85635.2|85585.2|85621|85571|31
1630968830000|2021-09-06 22:53:50|85623.9|85573.9|85628.8|85578.8|85630.5|85580.5|85623.9|85573.9|8
1630968840000|2021-09-06 22:54:00|85628.4|85578.4|85629.4|85579.4|85630.6|85580.6|85628.1|85578.1|13
1630968850000|2021-09-06 22:54:10|85629.6|85579.6|85631.5|85581.5|85631.5|85581.5|85627.1|85577.1|8
1630968860000|2021-09-06 22:54:20|85631.4|85581.4|85627|85577|85632.1|85582.1|85623.3|85573.3|36
1630968870000|2021-09-06 22:54:30|85626.2|85576.2|85625.4|85575.4|85626.4|85576.4|85625.4|85575.4|4
1630968880000|2021-09-06 22:54:40|85631.1|85581.1|85628.8|85578.8|85631.1|85581.1|85625.6|85575.6|14
1630968890000|2021-09-06 22:54:50|85631.1|85581.1|85627.7|85577.7|85631.1|85581.1|85617.3|85567.3|10
1630968900000|2021-09-06 22:55:00|85628.1|85578.1|85626|85576|85628.3|85578.3|85622|85572|17
1630968910000|2021-09-06 22:55:10|85623.6|85573.6|85623.5|85573.5|85623.6|85573.6|85621.9|85571.9|4
1630968920000|2021-09-06 22:55:20|85618|85568|85627.4|85577.4|85645.3|85583.8|85618|85568|32
1630968930000|2021-09-06 22:55:30|85639.2|85562|85629.2|85579.2|85645.6|85583.8|85624.7|85562|22
1630968940000|2021-09-06 22:55:40|85629.4|85579.4|85631.7|85581.7|85639.6|85589.6|85628|85555.6|17
1630968950000|2021-09-06 22:55:50|85631.6|85581.6|85629.7|85558.9|85634.3|85584.3|85627.1|85552|28
1630968960000|2021-09-06 22:56:00|85628.9|85551.1|85625.4|85575.4|85633.5|85583.5|85619.7|85551.1|10
1630968970000|2021-09-06 22:56:10|85625.2|85575.2|85627.4|85577.4|85628.2|85578.2|85625|85575|20
1630968980000|2021-09-06 22:56:20|85627.2|85577.2|85627.4|85553.2|85628.3|85578.3|85622.7|85553.2|15
1630968990000|2021-09-06 22:56:30|85634.8|85559.5|85639.2|85565.9|85639.2|85580.8|85626.5|85559.5|19
1630969000000|2021-09-06 22:56:40|85636.4|85586.4|85625.1|85575.1|85645.4|85595.4|85622.9|85572.9|10
1630969010000|2021-09-06 22:56:50|85637.6|85562.7|85629.8|85579.8|85637.6|85580.7|85626.7|85562.7|37
1630969020000|2021-09-06 22:57:00|85629.4|85579.4|85632.4|85582.4|85634.2|85584.2|85629.4|85579.4|17
1630969030000|2021-09-06 22:57:10|85632.3|85582.3|85631.9|85581.9|85632.4|85582.4|85631.3|85581.3|12
1630969040000|2021-09-06 22:57:20|85632|85582|85629.2|85579.2|85632.1|85582.1|85623.3|85573.3|25
1630969050000|2021-09-06 22:57:30|85628.9|85578.9|85627.8|85577.8|85629.5|85579.5|85622|85572|19
1630969060000|2021-09-06 22:57:40|85627.5|85577.5|85627.2|85577.2|85627.9|85577.9|85624.7|85574.7|8
1630969070000|2021-09-06 22:57:50|85625.1|85575.1|85642.6|85569.3|85642.6|85580.2|85624.8|85569.3|7
1630969080000|2021-09-06 22:58:00|85627.8|85577.8|85633.5|85583.5|85633.5|85583.5|85627.8|85577.8|7
1630969090000|2021-09-06 22:58:10|85633.4|85583.4|85624.5|85574.5|85633.4|85583.4|85624.5|85574.5|12
1630969100000|2021-09-06 22:58:20|85622.5|85572.5|85625.8|85575.8|85629.6|85575.8|85620.4|85553.4|16
1630969110000|2021-09-06 22:58:30|85626.4|85576.4|85623.7|85573.7|85626.4|85576.4|85621|85571|5
1630969120000|2021-09-06 22:58:40|85626|85576|85630.7|85580.7|85632.1|85582.1|85626|85576|6
1630969130000|2021-09-06 22:58:50|85631.2|85581.2|85624|85574|85631.2|85581.2|85618.2|85568.2|13
1630969140000|2021-09-06 22:59:00|85626.6|85548.6|85625.9|85575.9|85626.6|85576.1|85621.5|85548.6|9
1630969150000|2021-09-06 22:59:10|85621.4|85571.4|85628.6|85578.6|85628.6|85578.6|85620.4|85570.4|10
1630969160000|2021-09-06 22:59:20|85628.5|85578.5|85626.5|85576.5|85628.5|85578.5|85625.8|85575.8|3
1630969170000|2021-09-06 22:59:30|85626.4|85576.4|85632.2|85582.2|85632.4|85582.4|85626.4|85576.4|7
1630969180000|2021-09-06 22:59:40|85629.1|85547.2|85625.2|85575.2|85629.1|85575.9|85619.5|85547.2|11
1630969190000|2021-09-06 22:59:50|85626|85576|85633.2|85583.2|85635|85585|85621.1|85571.1|60
1630969200000|2021-09-06 23:00:00|85634.4|85584.4|85629.6|85579.6|85635.3|85585.3|85627|85577|41
1630969210000|2021-09-06 23:00:10|85629.2|85579.2|85631.9|85581.9|85631.9|85581.9|85628.8|85578.8|18
1630969220000|2021-09-06 23:00:20|85632|85582|85628.6|85578.6|85632.1|85582.1|85628.6|85578.6|8
1630969230000|2021-09-06 23:00:30|85630.7|85580.7|85629.1|85579.1|85630.7|85580.7|85628.3|85578.3|8
1630969240000|2021-09-06 23:00:40|85629.6|85579.6|85627.3|85577.3|85629.6|85579.6|85627|85577|16
1630969250000|2021-09-06 23:00:50|85627.4|85577.4|85629.3|85579.3|85634.5|85584.5|85625.7|85575.7|17
1630969260000|2021-09-06 23:01:00|85627.6|85577.6|85626.6|85576.6|85628.3|85578.3|85626|85576|7
1630969270000|2021-09-06 23:01:10|85625.9|85575.9|85629.5|85579.5|85632|85582|85624.6|85574.6|12
1630969280000|2021-09-06 23:01:20|85626.6|85576.6|85627.3|85577.3|85628|85578|85625.7|85575.7|10
1630969290000|2021-09-06 23:01:30|85626.2|85576.2|85627.8|85577.8|85631.1|85581.1|85626.2|85576.2|14
1630969300000|2021-09-06 23:01:40|85626.6|85576.6|85629.6|85579.6|85629.8|85579.8|85625.7|85575.7|35
1630969310000|2021-09-06 23:01:50|85629.7|85579.7|85630.1|85580.1|85630.3|85580.3|85629.1|85579.1|22
1630969320000|2021-09-06 23:02:00|85629.5|85579.5|85630.4|85580.4|85632.7|85582.7|85627.7|85577.7|33
1630969330000|2021-09-06 23:02:10|85630.8|85580.8|85628.1|85578.1|85630.8|85580.8|85627.5|85577.5|18
1630969340000|2021-09-06 23:02:20|85628.3|85578.3|85630|85580|85630|85580|85627.1|85577.1|13
1630969350000|2021-09-06 23:02:30|85629.5|85579.5|85625.5|85575.5|85629.8|85579.8|85621.6|85571.6|12
1630969360000|2021-09-06 23:02:40|85629.9|85579.9|85622.9|85572.9|85629.9|85579.9|85622.9|85572.9|7
1630969370000|2021-09-06 23:02:50|85623.2|85573.2|85628.9|85578.9|85631.6|85581.6|85623.2|85573.2|37
1630969380000|2021-09-06 23:03:00|85630.3|85580.3|85627.9|85577.9|85630.3|85580.3|85627.7|85577.7|10
1630969390000|2021-09-06 23:03:10|85628|85578|85629.7|85579.7|85631.3|85581.3|85626.8|85576.8|12
1630969400000|2021-09-06 23:03:20|85628|85578|85627.1|85577.1|85628|85578|85625.2|85575.2|4
1630969410000|2021-09-06 23:03:30|85628.2|85578.2|85629.9|85579.9|85631|85581|85626.7|85576.7|8
1630969420000|2021-09-06 23:03:40|85628.9|85578.9|85626.1|85576.1|85628.9|85578.9|85624.9|85574.9|5
1630969430000|2021-09-06 23:03:50|85627.6|85577.6|85629.4|85579.4|85632.2|85582.2|85627.6|85577.6|10
1630969440000|2021-09-06 23:04:00|85620.9|85570.9|85627|85577|85628.3|85578.3|85620.9|85570.9|8
1630969450000|2021-09-06 23:04:10|85624.3|85574.3|85629.1|85579.1|85631.6|85581.6|85623.8|85573.8|10
1630969460000|2021-09-06 23:04:20|85628|85578|85629|85579|85629.4|85579.4|85627.6|85577.6|11
1630969470000|2021-09-06 23:04:30|85625.7|85575.7|85626.4|85576.4|85626.8|85576.8|85625.7|85575.7|8
1630969480000|2021-09-06 23:04:40|85626.5|85576.5|85628.8|85578.8|85631.4|85581.4|85625.4|85575.4|9
1630969490000|2021-09-06 23:04:50|85629.4|85579.4|85628.7|85578.7|85630.4|85580.4|85628.7|85578.7|5
1630969500000|2021-09-06 23:05:00|85630.4|85580.4|85630.9|85580.9|85632.5|85582.5|85627|85577|11
1630969510000|2021-09-06 23:05:10|85630.3|85580.3|85630.6|85580.6|85631.2|85581.2|85626.8|85576.8|12
1630969520000|2021-09-06 23:05:20|85630.1|85580.1|85628|85578|85633.3|85583.3|85627.2|85577.2|21
1630969530000|2021-09-06 23:05:30|85631.7|85581.7|85633.9|85583.9|85634.9|85584.9|85628.2|85578.2|17
1630969540000|2021-09-06 23:05:40|85634.6|85584.6|85631.5|85581.5|85636.8|85586.8|85631|85581|27
1630969550000|2021-09-06 23:05:50|85630.1|85580.1|85630.1|85580.1|85631.3|85581.3|85630.1|85580.1|6
1630969560000|2021-09-06 23:06:00|85628.5|85578.5|85630.3|85580.3|85631.6|85581.6|85628.1|85578.1|19
1630969570000|2021-09-06 23:06:10|85629.9|85579.9|85628.9|85578.9|85629.9|85579.9|85628.5|85578.5|12
1630969580000|2021-09-06 23:06:20|85631.3|85581.3|85629.2|85579.2|85631.3|85581.3|85629.2|85579.2|3
1630969590000|2021-09-06 23:06:30|85629.1|85579.1|85628.3|85578.3|85630.8|85580.8|85627.2|85577.2|13
1630969600000|2021-09-06 23:06:40|85632.5|85582.5|85628.8|85578.8|85632.5|85582.5|85627.7|85577.7|8
1630969610000|2021-09-06 23:06:50|85630.7|85580.7|85631.4|85581.4|85632.6|85582.6|85627.5|85577.5|19
1630969620000|2021-09-06 23:07:00|85630.9|85580.9|85630.6|85580.6|85632|85582|85630.3|85580.3|24
1630969630000|2021-09-06 23:07:10|85630.9|85580.9|85629.1|85579.1|85633.1|85583.1|85629.1|85579.1|16
1630969640000|2021-09-06 23:07:20|85629.4|85579.4|85628.7|85578.7|85634.1|85584.1|85628.7|85578.7|25
1630969650000|2021-09-06 23:07:30|85629.8|85579.8|85631.5|85581.5|85631.5|85581.5|85628.8|85578.8|13
1630969660000|2021-09-06 23:07:40|85635.9|85585.9|85633.1|85583.1|85635.9|85585.9|85631.6|85581.6|17
1630969670000|2021-09-06 23:07:50|85629.8|85579.8|85629.9|85579.9|85634.2|85584.2|85628.9|85578.9|20
1630969680000|2021-09-06 23:08:00|85629.6|85579.6|85630.2|85580.2|85631.9|85581.9|85629.6|85579.6|28
1630969690000|2021-09-06 23:08:10|85628.7|85578.7|85632.3|85582.3|85633.9|85583.9|85628.7|85578.7|10
1630969700000|2021-09-06 23:08:20|85632.1|85582.1|85629.2|85579.2|85632.8|85582.8|85628.9|85578.9|16
1630969710000|2021-09-06 23:08:30|85628.9|85578.9|85630.3|85580.3|85630.4|85580.4|85628.8|85578.8|61
1630969720000|2021-09-06 23:08:40|85630.4|85580.4|85629.8|85579.8|85634.1|85584.1|85629.2|85579.2|66
1630969730000|2021-09-06 23:08:50|85630.9|85580.9|85630|85580|85631.2|85581.2|85628.4|85578.4|63
1630969740000|2021-09-06 23:09:00|85629.7|85579.7|85633.1|85583.1|85634.2|85584.2|85629.1|85579.1|21
1630969750000|2021-09-06 23:09:10|85632.1|85582.1|85632|85582|85632.4|85582.4|85631.2|85581.2|11
1630969760000|2021-09-06 23:09:20|85632.4|85582.4|85632|85582|85634.7|85584.7|85630|85580|19
1630969770000|2021-09-06 23:09:30|85634|85584|85631.1|85581.1|85634|85584|85630.6|85580.6|20
1630969780000|2021-09-06 23:09:40|85629.7|85579.7|85629.9|85579.9|85631.5|85581.5|85627.8|85577.8|10
1630969790000|2021-09-06 23:09:50|85629.5|85579.5|85631.5|85581.5|85635.7|85585.7|85629.1|85579.1|14
1630969800000|2021-09-06 23:10:00|85631.8|85581.8|85630|85580|85634.2|85584.2|85626.1|85576.1|28
1630969810000|2021-09-06 23:10:10|85632.2|85582.2|85628.6|85578.6|85632.2|85582.2|85628.1|85578.1|11
1630969820000|2021-09-06 23:10:20|85629.1|85579.1|85627.8|85577.8|85633.9|85583.9|85627.8|85577.8|11
1630969830000|2021-09-06 23:10:30|85629.5|85579.5|85628.1|85578.1|85629.5|85579.5|85627.3|85577.3|9
1630969840000|2021-09-06 23:10:40|85627.9|85577.9|85633.1|85583.1|85634.3|85584.3|85627.2|85577.2|13
1630969850000|2021-09-06 23:10:50|85633.9|85583.9|85626.8|85576.8|85633.9|85583.9|85626.6|85576.6|10
1630969860000|2021-09-06 23:11:00|85629.4|85579.4|85632.9|85582.9|85633.4|85583.4|85627.7|85577.7|11
1630969870000|2021-09-06 23:11:10|85632.1|85582.1|85633.4|85583.4|85633.4|85583.4|85629.8|85579.8|10
1630969880000|2021-09-06 23:11:20|85632.7|85582.7|85628.8|85578.8|85633.9|85583.9|85626.5|85576.5|55
1630969890000|2021-09-06 23:11:30|85628.7|85578.7|85629.8|85579.8|85629.9|85579.9|85627|85577|13
1630969900000|2021-09-06 23:11:40|85629.6|85579.6|85631|85581|85633.3|85583.3|85629.3|85579.3|21
1630969910000|2021-09-06 23:11:50|85633.8|85583.8|85630.4|85580.4|85633.8|85583.8|85628.6|85578.6|14
1630969920000|2021-09-06 23:12:00|85629.8|85579.8|85632.4|85582.4|85634.4|85584.4|85628.5|85578.5|12
1630969930000|2021-09-06 23:12:10|85632.3|85582.3|85631.4|85581.4|85632.5|85582.5|85630.5|85580.5|16
1630969940000|2021-09-06 23:12:20|85631.3|85581.3|85630.3|85580.3|85631.6|85581.6|85629.9|85579.9|10
1630969950000|2021-09-06 23:12:30|85631.3|85581.3|85632.4|85582.4|85633.1|85583.1|85629.8|85579.8|17
1630969960000|2021-09-06 23:12:40|85631.6|85581.6|85635.2|85585.2|85639.5|85589.5|85624.8|85574.8|20
1630969970000|2021-09-06 23:12:50|85635.4|85585.4|85628.4|85578.4|85635.4|85585.4|85627.4|85577.4|8
1630969980000|2021-09-06 23:13:00|85626.6|85576.6|85634.6|85584.6|85639.3|85589.3|85626.6|85576.6|29
1630969990000|2021-09-06 23:13:10|85634.5|85584.5|85635|85585|85635.8|85585.8|85628.5|85578.5|18
1630970000000|2021-09-06 23:13:20|85632.7|85582.7|85631.7|85581.7|85633.4|85583.4|85630.7|85580.7|4
1630970010000|2021-09-06 23:13:30|85635|85585|85630|85580|85635|85585|85630|85580|7
1630970020000|2021-09-06 23:13:40|85631.2|85581.2|85625|85575|85631.2|85581.2|85625|85575|4
1630970030000|2021-09-06 23:13:50|85626.1|85576.1|85630.4|85580.4|85631.5|85581.5|85625.9|85575.9|13
1630970040000|2021-09-06 23:14:00|85631.3|85581.3|85626.8|85576.8|85631.4|85581.4|85625.8|85575.8|15
1630970050000|2021-09-06 23:14:10|85626.9|85576.9|85631.8|85581.8|85632.7|85582.7|85626.3|85576.3|9
1630970060000|2021-09-06 23:14:20|85632.5|85582.5|85628.7|85578.7|85632.5|85582.5|85628|85578|15
1630970070000|2021-09-06 23:14:30|85627.9|85577.9|85629.4|85579.4|85633.5|85583.5|85626.9|85576.9|20
1630970080000|2021-09-06 23:14:40|85629.2|85579.2|85627.5|85577.5|85629.2|85579.2|85622.4|85572.4|22
1630970090000|2021-09-06 23:14:50|85625.2|85575.2|85630.7|85580.7|85630.7|85580.7|85625.2|85575.2|9
1630970100000|2021-09-06 23:15:00|85630.2|85580.2|85624|85574|85630.2|85580.2|85624|85574|11
1630970110000|2021-09-06 23:15:10|85625.3|85575.3|85627.8|85577.8|85627.8|85577.8|85622.7|85572.7|12
1630970120000|2021-09-06 23:15:20|85625.9|85575.9|85630.8|85580.8|85630.8|85580.8|85625.2|85575.2|14
1630970130000|2021-09-06 23:15:30|85630.4|85580.4|85628.8|85578.8|85630.4|85580.4|85627.3|85577.3|13
1630970140000|2021-09-06 23:15:40|85628.9|85578.9|85629|85579|85629|85579|85624.8|85574.8|11
1630970150000|2021-09-06 23:15:50|85628.8|85578.8|85628.6|85578.6|85628.8|85578.8|85627.4|85577.4|8
1630970160000|2021-09-06 23:16:00|85628.8|85578.8|85629.2|85579.2|85630.7|85580.7|85626.9|85576.9|8
1630970170000|2021-09-06 23:16:10|85625.9|85575.9|85624.6|85574.6|85625.9|85575.9|85624.6|85574.6|3
1630970180000|2021-09-06 23:16:20|85627.4|85577.4|85631.2|85581.2|85631.4|85581.4|85625.3|85575.3|30
1630970190000|2021-09-06 23:16:30|85631.4|85581.4|85629.2|85579.2|85632|85582|85627.2|85577.2|11
1630970200000|2021-09-06 23:16:40|85629.5|85579.5|85627.9|85577.9|85634.5|85584.5|85626.9|85576.9|24
1630970210000|2021-09-06 23:16:50|85628|85578|85629.2|85579.2|85629.2|85579.2|85624.6|85574.6|35
1630970220000|2021-09-06 23:17:00|85631.7|85581.7|85628.9|85578.9|85633|85583|85627.7|85577.7|18
1630970230000|2021-09-06 23:17:10|85628|85578|85630|85580|85631.8|85581.8|85627.9|85577.9|15
1630970240000|2021-09-06 23:17:20|85630.4|85580.4|85632.6|85582.6|85633.5|85583.5|85625.6|85575.6|17
1630970250000|2021-09-06 23:17:30|85632.2|85582.2|85629.7|85579.7|85633.9|85583.9|85621.9|85571.9|12
1630970260000|2021-09-06 23:17:40|85627.1|85577.1|85631.2|85581.2|85632.9|85582.9|85625.5|85575.5|19
1630970270000|2021-09-06 23:17:50|85629.4|85579.4|85627.5|85577.5|85630|85580|85627.5|85577.5|38
1630970280000|2021-09-06 23:18:00|85627.8|85577.8|85627.4|85577.4|85628.6|85578.6|85625.3|85575.3|20
1630970290000|2021-09-06 23:18:10|85627.2|85577.2|85630.7|85580.7|85630.7|85580.7|85625.5|85575.5|19
1630970300000|2021-09-06 23:18:20|85630.5|85580.5|85626.3|85576.3|85630.6|85580.6|85624.6|85574.6|47
1630970310000|2021-09-06 23:18:30|85626.1|85576.1|85632.5|85582.5|85632.5|85582.5|85624.6|85574.6|30
1630970320000|2021-09-06 23:18:40|85631.3|85581.3|85626.6|85576.6|85631.3|85581.3|85625.9|85575.9|46
1630970330000|2021-09-06 23:18:50|85626.9|85576.9|85626.2|85576.2|85627.4|85577.4|85625.4|85575.4|37
1630970340000|2021-09-06 23:19:00|85626.3|85576.3|85626.9|85576.9|85628.6|85578.6|85626.2|85576.2|43
1630970350000|2021-09-06 23:19:10|85626.8|85576.8|85626.6|85576.6|85627.7|85577.7|85624.9|85574.9|47
1630970360000|2021-09-06 23:19:20|85626.2|85576.2|85629.7|85579.7|85632.2|85582.2|85624|85574|59
1630970370000|2021-09-06 23:19:30|85630.4|85580.4|85630.9|85580.9|85631.6|85581.6|85628.6|85578.6|10
1630970380000|2021-09-06 23:19:40|85629.6|85579.6|85631.2|85581.2|85633.6|85583.6|85627.9|85577.9|12
1630970390000|2021-09-06 23:19:50|85631.7|85581.7|85630.6|85580.6|85632.1|85582.1|85630.4|85580.4|8
1630970400000|2021-09-06 23:20:00|85631.4|85581.4|85633.9|85583.9|85634|85584|85627|85577|10
1630970410000|2021-09-06 23:20:10|85631.1|85581.1|85629.3|85579.3|85632.5|85582.5|85629.3|85579.3|17
1630970420000|2021-09-06 23:20:20|85628.7|85578.7|85629.3|85579.3|85634.9|85584.9|85627.9|85577.9|12
1630970430000|2021-09-06 23:20:30|85630|85580|85626.2|85576.2|85632|85582|85626.2|85576.2|9
1630970440000|2021-09-06 23:20:40|85632.1|85582.1|85629.4|85579.4|85632.1|85582.1|85628|85578|6
1630970450000|2021-09-06 23:20:50|85628.6|85578.6|85632.3|85582.3|85633.5|85583.5|85626.7|85576.7|18
1630970460000|2021-09-06 23:21:00|85632|85582|85632.2|85582.2|85632.9|85582.9|85629.7|85579.7|22
1630970470000|2021-09-06 23:21:10|85630.1|85580.1|85629.7|85579.7|85630.7|85580.7|85629.7|85579.7|13
1630970480000|2021-09-06 23:21:20|85630.6|85580.6|85627.9|85577.9|85630.6|85580.6|85627.9|85577.9|5
1630970490000|2021-09-06 23:21:30|85628.4|85578.4|85632.6|85582.6|85633.1|85583.1|85627.5|85577.5|13
1630970500000|2021-09-06 23:21:40|85633.5|85583.5|85631.9|85581.9|85633.7|85583.7|85630|85580|16
1630970510000|2021-09-06 23:21:50|85630.7|85580.7|85630.8|85580.8|85630.8|85580.8|85629.9|85579.9|12
1630970520000|2021-09-06 23:22:00|85631.4|85581.4|85632.2|85582.2|85633.9|85583.9|85630.8|85580.8|11
1630970530000|2021-09-06 23:22:10|85629.8|85579.8|85631.6|85581.6|85633.1|85583.1|85629.8|85579.8|20
1630970540000|2021-09-06 23:22:20|85631.7|85581.7|85628.9|85578.9|85631.7|85581.7|85627.9|85577.9|11
1630970550000|2021-09-06 23:22:30|85627.8|85577.8|85632.3|85582.3|85634|85584|85627.3|85577.3|6
1630970560000|2021-09-06 23:22:40|85631.7|85581.7|85628.6|85578.6|85631.7|85581.7|85627.7|85577.7|12
1630970570000|2021-09-06 23:22:50|85629.1|85579.1|85632.1|85582.1|85632.1|85582.1|85627.6|85577.6|10
1630970580000|2021-09-06 23:23:00|85632|85582|85629.8|85579.8|85632|85582|85628.5|85578.5|19
1630970590000|2021-09-06 23:23:10|85627.8|85577.8|85629.3|85579.3|85629.5|85579.5|85627.3|85577.3|13
1630970600000|2021-09-06 23:23:20|85628.8|85578.8|85629.4|85579.4|85631.7|85581.7|85628.8|85578.8|8
1630970610000|2021-09-06 23:23:30|85626.7|85576.7|85628.3|85578.3|85628.7|85578.7|85626.7|85576.7|6
1630970620000|2021-09-06 23:23:40|85629|85579|85630.3|85580.3|85631.8|85581.8|85629|85579|9
1630970630000|2021-09-06 23:23:50|85631.2|85581.2|85628.9|85578.9|85631.2|85581.2|85627.6|85577.6|21
1630970640000|2021-09-06 23:24:00|85629|85579|85628.7|85578.7|85629.4|85579.4|85627.9|85577.9|7
1630970650000|2021-09-06 23:24:10|85631.9|85581.9|85630.1|85580.1|85631.9|85581.9|85630.1|85580.1|6
1630970660000|2021-09-06 23:24:20|85630.3|85580.3|85632.5|85582.5|85633|85583|85630.3|85580.3|9
1630970670000|2021-09-06 23:24:30|85632.7|85582.7|85632.1|85582.1|85632.7|85582.7|85629.7|85579.7|36
1630970680000|2021-09-06 23:24:40|85631.8|85581.8|85632.8|85582.8|85634.5|85584.5|85630.7|85580.7|25
1630970690000|2021-09-06 23:24:50|85632.7|85582.7|85631.3|85581.3|85632.9|85582.9|85629.7|85579.7|9
1630970700000|2021-09-06 23:25:00|85631.2|85581.2|85631|85581|85631.6|85581.6|85629.6|85579.6|32
1630970710000|2021-09-06 23:25:10|85631.2|85581.2|85634|85584|85634|85584|85630.6|85580.6|9
1630970720000|2021-09-06 23:25:20|85631.7|85581.7|85631|85581|85632.1|85582.1|85629.9|85579.9|11
1630970730000|2021-09-06 23:25:30|85631.1|85581.1|85629.7|85579.7|85633.1|85583.1|85629.1|85579.1|18
1630970740000|2021-09-06 23:25:40|85628.8|85578.8|85632.4|85582.4|85633.2|85583.2|85628.8|85578.8|17
1630970750000|2021-09-06 23:25:50|85633.1|85583.1|85631.4|85581.4|85633.1|85583.1|85631.2|85581.2|10
1630970760000|2021-09-06 23:26:00|85631.5|85581.5|85630.6|85580.6|85633.2|85583.2|85630.1|85580.1|17
1630970770000|2021-09-06 23:26:10|85630.4|85580.4|85634.8|85584.8|85634.8|85584.8|85630.2|85580.2|29
1630970780000|2021-09-06 23:26:20|85634.5|85584.5|85632.6|85582.6|85634.5|85584.5|85632.6|85582.6|8
1630970790000|2021-09-06 23:26:30|85632.9|85582.9|85632.3|85582.3|85633.2|85583.2|85631.6|85581.6|14
1630970800000|2021-09-06 23:26:40|85632.2|85582.2|85632.5|85582.5|85634.3|85584.3|85631.1|85581.1|14
1630970810000|2021-09-06 23:26:50|85633.6|85583.6|85631.2|85581.2|85633.6|85583.6|85628.6|85578.6|15
1630970820000|2021-09-06 23:27:00|85631.7|85581.7|85630|85580|85631.7|85581.7|85628.1|85578.1|9
1630970830000|2021-09-06 23:27:10|85630.6|85580.6|85630.3|85580.3|85634.3|85584.3|85629.9|85579.9|10
1630970840000|2021-09-06 23:27:20|85631.1|85581.1|85628.1|85578.1|85632.1|85582.1|85628.1|85578.1|9
1630970850000|2021-09-06 23:27:30|85628.3|85578.3|85632.7|85582.7|85633.7|85583.7|85628.3|85578.3|10
1630970860000|2021-09-06 23:27:40|85632|85582|85627.9|85577.9|85633.5|85583.5|85627.9|85577.9|25
1630970870000|2021-09-06 23:27:50|85627.6|85577.6|85627.7|85577.7|85628.6|85578.6|85626.9|85576.9|13
1630970880000|2021-09-06 23:28:00|85631.9|85581.9|85629.5|85579.5|85633.7|85583.7|85627.8|85577.8|11
1630970890000|2021-09-06 23:28:10|85629.6|85579.6|85630.5|85580.5|85631.9|85581.9|85629.2|85579.2|12
1630970900000|2021-09-06 23:28:20|85629.7|85579.7|85629|85579|85631.3|85581.3|85629|85579|12
1630970910000|2021-09-06 23:28:30|85631.1|85581.1|85630.4|85580.4|85631.1|85581.1|85629.7|85579.7|18
1630970920000|2021-09-06 23:28:40|85630.6|85580.6|85630.1|85580.1|85631|85581|85630.1|85580.1|9
1630970930000|2021-09-06 23:28:50|85630.2|85580.2|85629.6|85579.6|85630.9|85580.9|85629.2|85579.2|25
1630970940000|2021-09-06 23:29:00|85629.2|85579.2|85629.2|85579.2|85629.6|85579.6|85628.3|85578.3|12
1630970950000|2021-09-06 23:29:10|85631.6|85581.6|85630.8|85580.8|85631.6|85581.6|85629.2|85579.2|18
1630970960000|2021-09-06 23:29:20|85630.5|85580.5|85628.8|85578.8|85631.6|85581.6|85627.1|85577.1|34
1630970970000|2021-09-06 23:29:30|85628.5|85578.5|85629.6|85579.6|85630.3|85580.3|85626.1|85576.1|7
1630970980000|2021-09-06 23:29:40|85629.1|85579.1|85630.6|85580.6|85630.6|85580.6|85628.2|85578.2|19
1630970990000|2021-09-06 23:29:50|85629.7|85579.7|85628.8|85578.8|85629.7|85579.7|85628.8|85578.8|6
1630971000000|2021-09-06 23:30:00|85628.4|85578.4|85628.3|85578.3|85629.6|85579.6|85625.5|85575.5|21
1630971010000|2021-09-06 23:30:10|85628.4|85578.4|85628.1|85578.1|85628.5|85578.5|85626.8|85576.8|14
1630971020000|2021-09-06 23:30:20|85628.4|85578.4|85628.4|85578.4|85628.6|85578.6|85627.8|85577.8|6
1630971030000|2021-09-06 23:30:30|85628.5|85578.5|85632.3|85582.3|85632.3|85582.3|85627.5|85577.5|11
1630971040000|2021-09-06 23:30:40|85631.2|85581.2|85629.4|85579.4|85631.9|85581.9|85628|85578|25
1630971050000|2021-09-06 23:30:50|85629.3|85579.3|85628.7|85578.7|85630.1|85580.1|85627.6|85577.6|8
1630971060000|2021-09-06 23:31:00|85628.4|85578.4|85629.6|85579.6|85630.9|85580.9|85625.6|85575.6|10
1630971070000|2021-09-06 23:31:10|85629.5|85579.5|85627.2|85577.2|85630.7|85580.7|85627.2|85577.2|11
1630971080000|2021-09-06 23:31:20|85627.3|85577.3|85630.8|85580.8|85635|85585|85626|85576|25
1630971090000|2021-09-06 23:31:30|85630.2|85580.2|85629.7|85579.7|85631.9|85581.9|85628.5|85578.5|20
1630971100000|2021-09-06 23:31:40|85628.9|85578.9|85629.2|85579.2|85630.8|85580.8|85628.6|85578.6|9
1630971110000|2021-09-06 23:31:50|85629.6|85579.6|85626.7|85576.7|85631.4|85581.4|85623.7|85573.7|18
1630971120000|2021-09-06 23:32:00|85626.9|85576.9|85627.9|85577.9|85628.9|85578.9|85626.1|85576.1|39
1630971130000|2021-09-06 23:32:10|85628.8|85578.8|85629.8|85579.8|85631.1|85581.1|85628|85578|13
1630971140000|2021-09-06 23:32:20|85629.4|85579.4|85628.8|85578.8|85629.8|85579.8|85627.8|85577.8|11
1630971150000|2021-09-06 23:32:30|85629.1|85579.1|85627|85577|85629.4|85579.4|85627|85577|20
1630971160000|2021-09-06 23:32:40|85626.6|85576.6|85626.8|85576.8|85627.3|85577.3|85626.6|85576.6|14
1630971170000|2021-09-06 23:32:50|85626.9|85576.9|85627.9|85577.9|85629.4|85579.4|85626.9|85576.9|9
1630971180000|2021-09-06 23:33:00|85627.7|85577.7|85624.8|85574.8|85627.7|85577.7|85623.6|85573.6|16
1630971190000|2021-09-06 23:33:10|85625.6|85575.6|85626.7|85576.7|85628.2|85578.2|85625.1|85575.1|16
1630971200000|2021-09-06 23:33:20|85625.3|85575.3|85625.1|85575.1|85625.8|85575.8|85624.8|85574.8|6
1630971210000|2021-09-06 23:33:30|85625.8|85575.8|85628.8|85578.8|85629.3|85579.3|85625.8|85575.8|9
1630971220000|2021-09-06 23:33:40|85629.2|85579.2|85627.3|85577.3|85629.2|85579.2|85626.8|85576.8|8
1630971230000|2021-09-06 23:33:50|85627.4|85577.4|85627.9|85577.9|85628.5|85578.5|85626.8|85576.8|13
1630971240000|2021-09-06 23:34:00|85628.3|85578.3|85625.1|85575.1|85628.3|85578.3|85623.7|85573.7|14
1630971250000|2021-09-06 23:34:10|85625.7|85575.7|85625.7|85575.7|85625.7|85575.7|85624.4|85574.4|5
1630971260000|2021-09-06 23:34:20|85625.1|85575.1|85628.2|85578.2|85628.2|85578.2|85624.5|85574.5|7
1630971270000|2021-09-06 23:34:30|85628|85578|85626.9|85576.9|85628|85578|85626.7|85576.7|9
1630971280000|2021-09-06 23:34:40|85626.8|85576.8|85627.7|85577.7|85629.3|85579.3|85626.8|85576.8|5
1630971290000|2021-09-06 23:34:50|85627.8|85577.8|85625.7|85575.7|85627.8|85577.8|85623.3|85573.3|6
1630971300000|2021-09-06 23:35:00|85625.5|85575.5|85624.3|85574.3|85626.3|85576.3|85624.3|85574.3|9
1630971310000|2021-09-06 23:35:10|85624.8|85574.8|85625.9|85575.9|85628.4|85578.4|85624.8|85574.8|11
1630971320000|2021-09-06 23:35:20|85630.5|85580.5|85626.8|85576.8|85630.5|85580.5|85626.8|85576.8|5
1630971330000|2021-09-06 23:35:30|85627|85577|85625.6|85575.6|85627.2|85577.2|85625.3|85575.3|7
1630971340000|2021-09-06 23:35:40|85624.9|85574.9|85628.4|85578.4|85629.6|85579.6|85624.2|85574.2|6
1630971350000|2021-09-06 23:35:50|85627.1|85577.1|85627|85577|85637.4|85577.4|85627|85567.1|4
1630971360000|2021-09-06 23:36:00|85627.1|85577.1|85627.6|85577.6|85629.3|85579.3|85624.8|85574.8|12
1630971370000|2021-09-06 23:36:10|85628.1|85578.1|85627.4|85577.4|85628.1|85578.1|85626.5|85576.5|18
1630971380000|2021-09-06 23:36:20|85627.3|85577.3|85626.2|85576.2|85627.3|85577.3|85626.1|85576.1|8
1630971390000|2021-09-06 23:36:30|85626.1|85576.1|85625.3|85575.3|85628.4|85578.4|85625.2|85575.2|12
1630971400000|2021-09-06 23:36:40|85625.2|85575.2|85621.4|85571.4|85625.5|85575.5|85621.4|85571.4|12
1630971410000|2021-09-06 23:36:50|85621.1|85571.1|85624.4|85574.4|85625.7|85575.7|85620.9|85570.9|23
1630971420000|2021-09-06 23:37:00|85625|85575|85622.5|85572.5|85625.7|85575.7|85622.5|85572.5|52
1630971430000|2021-09-06 23:37:10|85622.6|85572.6|85619.3|85569.3|85625.8|85575.8|85618.5|85568.5|59
1630971440000|2021-09-06 23:37:20|85619.2|85569.2|85630.8|85580.8|85631.8|85581.8|85618.3|85568.3|72
1630971450000|2021-09-06 23:37:30|85629.7|85579.7|85629.8|85579.8|85629.9|85579.9|85626.9|85576.9|30
1630971460000|2021-09-06 23:37:40|85629.7|85579.7|85626|85576|85629.7|85579.7|85625.4|85575.4|10
1630971470000|2021-09-06 23:37:50|85627.3|85577.3|85628.5|85578.5|85630.8|85580.8|85627.3|85577.3|6
1630971480000|2021-09-06 23:38:00|85628.1|85578.1|85626.4|85576.4|85628.3|85578.3|85626|85576|14
1630971490000|2021-09-06 23:38:10|85626.3|85576.3|85627.9|85577.9|85631.1|85581.1|85624.7|85574.7|10
1630971500000|2021-09-06 23:38:20|85626.2|85576.2|85629.6|85579.6|85629.6|85579.6|85624.2|85574.2|36
1630971510000|2021-09-06 23:38:30|85628.5|85578.5|85627.4|85577.4|85629.1|85579.1|85624.2|85574.2|6
1630971520000|2021-09-06 23:38:40|85628.1|85578.1|85629.6|85579.6|85632.2|85582.2|85625.3|85575.3|20
1630971530000|2021-09-06 23:38:50|85630.3|85580.3|85622.1|85572.1|85630.3|85580.3|85618.8|85568.8|27
1630971540000|2021-09-06 23:39:00|85622.8|85572.8|85619.5|85569.5|85622.8|85572.8|85618.3|85568.3|56
1630971550000|2021-09-06 23:39:10|85619.9|85569.9|85624|85574|85632.4|85582.4|85619.9|85569.9|43
1630971560000|2021-09-06 23:39:20|85624.2|85574.2|85623.5|85573.5|85626.7|85576.7|85623.4|85573.4|44
1630971570000|2021-09-06 23:39:30|85623.8|85573.8|85624|85574|85625|85575|85623.2|85573.2|40
1630971580000|2021-09-06 23:39:40|85623.7|85573.7|85623.4|85573.4|85627.8|85577.8|85622.4|85572.4|29
1630971590000|2021-09-06 23:39:50|85624|85574|85621.5|85571.5|85624|85574|85618.9|85568.9|23
1630971600000|2021-09-06 23:40:00|85622.9|85572.9|85624.2|85574.2|85625.2|85575.2|85621.5|85571.5|12
1630971610000|2021-09-06 23:40:10|85624.3|85574.3|85620.9|85570.9|85627.4|85577.4|85620.8|85570.8|36
1630971620000|2021-09-06 23:40:20|85620.2|85570.2|85618.6|85568.6|85620.2|85570.2|85618|85568|62
1630971630000|2021-09-06 23:40:30|85618.7|85568.7|85619.7|85569.7|85620.1|85570.1|85617.5|85567.5|64
1630971640000|2021-09-06 23:40:40|85620.2|85570.2|85619.7|85569.7|85620.3|85570.3|85618.6|85568.6|62
1630971650000|2021-09-06 23:40:50|85619.5|85569.5|85620|85570|85622|85572|85618.9|85568.9|48
1630971660000|2021-09-06 23:41:00|85619.2|85569.2|85620|85570|85620|85570|85619|85569|6
1630971670000|2021-09-06 23:41:10|85620.1|85570.1|85619.1|85569.1|85621.1|85571.1|85618.2|85568.2|44
1630971680000|2021-09-06 23:41:20|85619.7|85569.7|85618.9|85568.9|85619.7|85569.7|85617.9|85567.9|11
1630971690000|2021-09-06 23:41:30|85621.6|85571.6|85623|85573|85623|85573|85620.1|85570.1|9
1630971700000|2021-09-06 23:41:40|85620.6|85570.6|85618.7|85568.7|85621.3|85571.3|85618.7|85568.7|5
1630971710000|2021-09-06 23:41:50|85618.2|85568.2|85618.5|85568.5|85619.9|85569.9|85617.7|85567.7|11
1630971720000|2021-09-06 23:42:00|85618.1|85568.1|85619.4|85569.4|85624.2|85574.2|85618.1|85568.1|12
1630971730000|2021-09-06 23:42:10|85618.9|85568.9|85620.8|85570.8|85623.5|85573.5|85618.6|85568.6|19
1630971740000|2021-09-06 23:42:20|85620.6|85570.6|85621.6|85571.6|85623.9|85573.9|85620.6|85570.6|33
1630971750000|2021-09-06 23:42:30|85621.2|85571.2|85621.3|85571.3|85622.1|85572.1|85620.6|85570.6|14
1630971760000|2021-09-06 23:42:40|85622|85572|85622.3|85572.3|85623.2|85573.2|85621.3|85571.3|50
1630971770000|2021-09-06 23:42:50|85622.4|85572.4|85622.2|85572.2|85622.7|85572.7|85621.5|85571.5|12
1630971780000|2021-09-06 23:43:00|85622.5|85572.5|85622.1|85572.1|85623.6|85573.6|85620.6|85570.6|10
1630971790000|2021-09-06 23:43:10|85621.8|85571.8|85621.2|85571.2|85621.8|85571.8|85620.4|85570.4|11
1630971800000|2021-09-06 23:43:20|85620.9|85570.9|85622.7|85572.7|85624.4|85574.4|85620.9|85570.9|5
1630971810000|2021-09-06 23:43:30|85623.1|85573.1|85623.8|85573.8|85623.8|85573.8|85621.9|85571.9|7
1630971820000|2021-09-06 23:43:40|85624.2|85574.2|85621.8|85571.8|85627.5|85577.5|85621.3|85571.3|21
1630971830000|2021-09-06 23:43:50|85623|85573|85622.5|85572.5|85623|85573|85622.1|85572.1|13
1630971840000|2021-09-06 23:44:00|85621.5|85571.5|85622.3|85572.3|85623.2|85573.2|85621.5|85571.5|21
1630971850000|2021-09-06 23:44:10|85622|85572|85621.4|85571.4|85622.7|85572.7|85621|85571|16
1630971860000|2021-09-06 23:44:20|85622.4|85572.4|85622.7|85572.7|85623.9|85573.9|85621.5|85571.5|7
1630971870000|2021-09-06 23:44:30|85622.1|85572.1|85623.2|85573.2|85623.6|85573.6|85622.1|85572.1|4
1630971880000|2021-09-06 23:44:40|85622.8|85572.8|85624.2|85574.2|85624.2|85574.2|85622.1|85572.1|5
1630971890000|2021-09-06 23:44:50|85622.6|85572.6|85623.7|85573.7|85624.2|85574.2|85621.7|85571.7|6
1630971900000|2021-09-06 23:45:00|85624.5|85574.5|85622.1|85572.1|85624.5|85574.5|85621.7|85571.7|13
1630971910000|2021-09-06 23:45:10|85621.9|85571.9|85623|85573|85625.3|85575.3|85621.6|85571.6|21
1630971920000|2021-09-06 23:45:20|85622.3|85572.3|85622.7|85572.7|85626.7|85576.7|85620|85570|11
1630971930000|2021-09-06 23:45:30|85622.9|85572.9|85622.3|85572.3|85625.7|85575.7|85622.1|85572.1|9
1630971940000|2021-09-06 23:45:40|85621.9|85571.9|85623.2|85573.2|85624.1|85574.1|85621.6|85571.6|58
1630971950000|2021-09-06 23:45:50|85622.6|85572.6|85621.5|85571.5|85623.3|85573.3|85620.5|85570.5|39
1630971960000|2021-09-06 23:46:00|85621.8|85571.8|85622.4|85572.4|85622.9|85572.9|85620.5|85570.5|10
1630971970000|2021-09-06 23:46:10|85622.1|85572.1|85622.3|85572.3|85623.1|85573.1|85621.9|85571.9|10
1630971980000|2021-09-06 23:46:20|85621.9|85571.9|85622.8|85572.8|85623|85573|85621.5|85571.5|10
1630971990000|2021-09-06 23:46:30|85624.6|85574.6|85624.7|85574.7|85624.9|85574.9|85622.8|85572.8|11
1630972000000|2021-09-06 23:46:40|85623.6|85573.6|85623.6|85573.6|85625.2|85575.2|85622|85572|8
1630972010000|2021-09-06 23:46:50|85623|85573|85621.3|85571.3|85623|85573|85619.8|85569.8|10
1630972020000|2021-09-06 23:47:00|85623.6|85573.6|85620.5|85570.5|85623.6|85573.6|85619|85569|46
1630972030000|2021-09-06 23:47:10|85619|85569|85622.3|85572.3|85622.4|85572.4|85619|85569|24
1630972040000|2021-09-06 23:47:20|85620.8|85570.8|85622.8|85572.8|85624.8|85574.8|85620.8|85570.8|8
1630972050000|2021-09-06 23:47:30|85622.9|85572.9|85623.7|85573.7|85624.3|85574.3|85622.9|85572.9|11
1630972060000|2021-09-06 23:47:40|85623.4|85573.4|85624.4|85574.4|85624.4|85574.4|85622.3|85572.3|11
1630972070000|2021-09-06 23:47:50|85623.8|85573.8|85623|85573|85623.8|85573.8|85623|85573|5
1630972080000|2021-09-06 23:48:00|85621.9|85571.9|85621.8|85571.8|85623.7|85573.7|85619.4|85569.4|29
1630972090000|2021-09-06 23:48:10|85621.2|85571.2|85624.3|85574.3|85624.5|85574.5|85621.2|85571.2|22
1630972100000|2021-09-06 23:48:20|85623.8|85573.8|85624|85574|85624.5|85574.5|85621.9|85571.9|15
1630972110000|2021-09-06 23:48:30|85623.7|85573.7|85623.7|85573.7|85624|85574|85623.3|85573.3|14
1630972120000|2021-09-06 23:48:40|85625.6|85575.6|85624.9|85574.9|85627.1|85577.1|85624.8|85574.8|15
1630972130000|2021-09-06 23:48:50|85625.2|85575.2|85624.1|85574.1|85625.2|85575.2|85623.9|85573.9|14
1630972140000|2021-09-06 23:49:00|85624.2|85574.2|85624.8|85574.8|85624.8|85574.8|85623.7|85573.7|10
1630972150000|2021-09-06 23:49:10|85624.5|85574.5|85624.1|85574.1|85624.8|85574.8|85622.6|85572.6|11
1630972160000|2021-09-06 23:49:20|85624.3|85574.3|85624.1|85574.1|85625.1|85575.1|85623.9|85573.9|7
1630972170000|2021-09-06 23:49:30|85624.5|85574.5|85624.6|85574.6|85625.1|85575.1|85624.1|85574.1|14
1630972180000|2021-09-06 23:49:40|85624.2|85574.2|85621.1|85571.1|85624.2|85574.2|85620.1|85570.1|46
1630972190000|2021-09-06 23:49:50|85620.7|85570.7|85619.4|85569.4|85621.9|85571.9|85618.5|85568.5|42
1630972200000|2021-09-06 23:50:00|85619.6|85569.6|85620.1|85570.1|85620.3|85570.3|85619.4|85569.4|9
1630972210000|2021-09-06 23:50:10|85619.7|85569.7|85621.4|85571.4|85621.8|85571.8|85618.6|85568.6|35
1630972220000|2021-09-06 23:50:20|85620.4|85570.4|85621.7|85571.7|85623.7|85573.7|85619.7|85569.7|56
1630972230000|2021-09-06 23:50:30|85621.9|85571.9|85615|85565|85623.1|85573.1|85611.4|85561.4|37
1630972240000|2021-09-06 23:50:40|85621.7|85571.7|85619|85569|85621.7|85571.7|85619|85569|16
1630972250000|2021-09-06 23:50:50|85613.3|85563.3|85617|85567|85617.7|85567.7|85613.3|85563.3|20
1630972260000|2021-09-06 23:51:00|85617.1|85567.1|85617.8|85567.8|85617.8|85567.8|85617|85567|6
1630972270000|2021-09-06 23:51:10|85616.7|85566.7|85618|85568|85618.2|85568.2|85616.7|85566.7|8
1630972280000|2021-09-06 23:51:20|85618.3|85568.3|85612.7|85562.7|85621.5|85571.5|85611.9|85561.9|51
1630972290000|2021-09-06 23:51:30|85612.2|85562.2|85613.4|85563.4|85615|85565|85612.2|85562.2|29
1630972300000|2021-09-06 23:51:40|85613.8|85563.8|85614.4|85564.4|85614.8|85564.8|85613.7|85563.7|7
1630972310000|2021-09-06 23:51:50|85614.1|85564.1|85613.2|85563.2|85614.1|85564.1|85612.6|85562.6|13
1630972320000|2021-09-06 23:52:00|85613.3|85563.3|85614.3|85564.3|85615.1|85565.1|85613|85563|19
1630972330000|2021-09-06 23:52:10|85613.2|85563.2|85611.5|85561.5|85613.9|85563.9|85611.3|85561.3|16
1630972340000|2021-09-06 23:52:20|85611.7|85561.7|85612.4|85562.4|85613.3|85563.3|85611.3|85561.3|9
1630972350000|2021-09-06 23:52:30|85613.2|85563.2|85612.5|85562.5|85613.7|85563.7|85611.9|85561.9|7
1630972360000|2021-09-06 23:52:40|85612.7|85562.7|85612.9|85562.9|85612.9|85562.9|85611.9|85561.9|15
1630972370000|2021-09-06 23:52:50|85612.7|85562.7|85613.2|85563.2|85613.2|85563.2|85612.5|85562.5|4
1630972380000|2021-09-06 23:53:00|85613|85563|85615|85565|85615.7|85565.7|85612.6|85562.6|16
1630972390000|2021-09-06 23:53:10|85614.2|85564.2|85612.9|85562.9|85614.2|85564.2|85612.9|85562.9|11
1630972400000|2021-09-06 23:53:20|85615.2|85565.2|85614.2|85564.2|85615.2|85565.2|85613.8|85563.8|7
1630972410000|2021-09-06 23:53:30|85613.8|85563.8|85613.8|85563.8|85613.9|85563.9|85612.8|85562.8|11
1630972420000|2021-09-06 23:53:40|85612.8|85562.8|85613.9|85563.9|85614.8|85564.8|85612.8|85562.8|4
1630972430000|2021-09-06 23:53:50|85613.1|85563.1|85612.4|85562.4|85613.6|85563.6|85611.9|85561.9|9
1630972440000|2021-09-06 23:54:00|85612.5|85562.5|85614.4|85564.4|85614.7|85564.7|85612.4|85562.4|17
1630972450000|2021-09-06 23:54:10|85614.5|85564.5|85614.6|85564.6|85615.5|85565.5|85614.2|85564.2|14
1630972460000|2021-09-06 23:54:20|85614.8|85564.8|85615.2|85565.2|85615.2|85565.2|85614.4|85564.4|4
1630972470000|2021-09-06 23:54:30|85614.3|85564.3|85614.1|85564.1|85615.1|85565.1|85614.1|85564.1|8
1630972480000|2021-09-06 23:54:40|85613.8|85563.8|85613.9|85563.9|85614.4|85564.4|85613.7|85563.7|8
1630972490000|2021-09-06 23:54:50|85611.9|85561.9|85612.8|85562.8|85614|85564|85611.9|85561.9|15
1630972500000|2021-09-06 23:55:00|85612.7|85562.7|85613.6|85563.6|85613.9|85563.9|85612.4|85562.4|12
1630972510000|2021-09-06 23:55:10|85614.8|85564.8|85613.1|85563.1|85614.8|85564.8|85613|85563|5
1630972520000|2021-09-06 23:55:20|85613.7|85563.7|85614.1|85564.1|85614.1|85564.1|85613.1|85563.1|6
1630972530000|2021-09-06 23:55:30|85613.1|85563.1|85613.2|85563.2|85614|85564|85612.5|85562.5|7
1630972540000|2021-09-06 23:55:40|85613|85563|85613.9|85563.9|85613.9|85563.9|85611.4|85561.4|8
1630972550000|2021-09-06 23:55:50|85613.1|85563.1|85606.3|85556.3|85616.5|85566.5|85605.1|85555.1|26
1630972560000|2021-09-06 23:56:00|85606.8|85556.8|85606.1|85556.1|85606.8|85556.8|85605.6|85555.6|21
1630972570000|2021-09-06 23:56:10|85606.3|85556.3|85605.7|85555.7|85607.2|85557.2|85605.4|85555.4|15
1630972580000|2021-09-06 23:56:20|85605.6|85555.6|85604.9|85554.9|85606|85556|85604.9|85554.9|12
1630972590000|2021-09-06 23:56:30|85605|85555|85604.6|85554.6|85605.2|85555.2|85604.3|85554.3|11
1630972600000|2021-09-06 23:56:40|85604.3|85554.3|85598.5|85548.5|85604.9|85554.9|85598|85548|27
1630972610000|2021-09-06 23:56:50|85599.1|85549.1|85600.4|85550.4|85600.6|85550.6|85599.1|85549.1|13
1630972620000|2021-09-06 23:57:00|85600.5|85550.5|85601.7|85551.7|85602.2|85552.2|85600.5|85550.5|12
1630972630000|2021-09-06 23:57:10|85601.4|85551.4|85603.9|85553.9|85603.9|85553.9|85601.3|85551.3|8
1630972640000|2021-09-06 23:57:20|85601.6|85551.6|85599.5|85549.5|85601.6|85551.6|85599.5|85549.5|5
1630972650000|2021-09-06 23:57:30|85599.7|85549.7|85596.3|85546.3|85600.9|85550.9|85596.3|85546.3|4
1630972660000|2021-09-06 23:57:40|85598.4|85548.4|85601.7|85551.7|85602.7|85552.7|85598.4|85548.4|12
1630972670000|2021-09-06 23:57:50|85601.5|85551.5|85601.3|85551.3|85601.6|85551.6|85601.1|85551.1|9
1630972680000|2021-09-06 23:58:00|85601.8|85551.8|85601.8|85551.8|85602.2|85552.2|85601.6|85551.6|4
1630972690000|2021-09-06 23:58:10|85601|85551|85602.4|85552.4|85603.3|85553.3|85601|85551|15
1630972700000|2021-09-06 23:58:20|85602.3|85552.3|85602|85552|85602.3|85552.3|85601.7|85551.7|8
1630972710000|2021-09-06 23:58:30|85602.2|85552.2|85603.7|85553.7|85603.7|85553.7|85599.9|85549.9|13
1630972720000|2021-09-06 23:58:40|85601.3|85551.3|85601.2|85551.2|85602.2|85552.2|85600.6|85550.6|20
1630972730000|2021-09-06 23:58:50|85601.8|85551.8|85602.5|85552.5|85604.9|85554.9|85601.1|85551.1|35
1630972740000|2021-09-06 23:59:00|85603.2|85553.2|85602.5|85552.5|85604.1|85554.1|85602.2|85552.2|19
1630972750000|2021-09-06 23:59:10|85603|85553|85606.3|85556.3|85608.8|85558.8|85602.5|85552.5|25
1630972760000|2021-09-06 23:59:20|85606.1|85556.1|85606.3|85556.3|85606.6|85556.6|85605.2|85555.2|18
1630972770000|2021-09-06 23:59:30|85606.4|85556.4|85605.9|85555.9|85610.2|85560.2|85605.5|85555.5|10
1630972780000|2021-09-06 23:59:40|85606.8|85556.8|85603.4|85553.4|85606.8|85556.8|85602.5|85552.5|10
1630972790000|2021-09-06 23:59:50|85603.5|85553.5|85604.6|85554.6|85604.6|85554.6|85603.4|85553.4|18
1630972800000|2021-09-07 00:00:00|85603.4|85553.4|85604.1|85554.1|85605.8|85555.8|85603.4|85553.4|21
1630972810000|2021-09-07 00:00:10|85603.8|85553.8|85607.3|85557.3|85607.3|85557.3|85603.3|85553.3|14
1630972820000|2021-09-07 00:00:20|85607.6|85557.6|85605.3|85555.3|85607.6|85557.6|85603.6|85553.6|21
1630972830000|2021-09-07 00:00:30|85605.2|85555.2|85603.7|85553.7|85605.6|85555.6|85603|85553|30
1630972840000|2021-09-07 00:00:40|85603.6|85553.6|85602.1|85552.1|85604.7|85554.7|85602|85552|36
1630972850000|2021-09-07 00:00:50|85603.4|85553.4|85603.2|85553.2|85605|85555|85602.9|85552.9|16
1630972860000|2021-09-07 00:01:00|85603.4|85553.4|85601.4|85551.4|85603.6|85553.6|85600.3|85550.3|28
1630972870000|2021-09-07 00:01:10|85601.8|85551.8|85599.8|85549.8|85602.3|85552.3|85599.8|85549.8|18
1630972880000|2021-09-07 00:01:20|85599.7|85549.7|85600.7|85550.7|85601.8|85551.8|85599.3|85549.3|21
1630972890000|2021-09-07 00:01:30|85601.2|85551.2|85598|85548|85601.3|85551.3|85597.7|85547.7|18
1630972900000|2021-09-07 00:01:40|85596.8|85546.8|85602.2|85552.2|85603.2|85553.2|85596.8|85546.8|26
1630972910000|2021-09-07 00:01:50|85602|85552|85602.5|85552.5|85603.3|85553.3|85602|85552|18
1630972920000|2021-09-07 00:02:00|85602.6|85552.6|85600.7|85550.7|85604.1|85554.1|85598.2|85548.2|30
1630972930000|2021-09-07 00:02:10|85601.2|85551.2|85597.9|85547.9|85601.2|85551.2|85597.7|85547.7|22
1630972940000|2021-09-07 00:02:20|85598.4|85548.4|85595.9|85545.9|85598.4|85548.4|85595.2|85545.2|23
1630972950000|2021-09-07 00:02:30|85596.2|85546.2|85595.4|85545.4|85596.4|85546.4|85594.4|85544.4|14
1630972960000|2021-09-07 00:02:40|85595.6|85545.6|85594.5|85544.5|85595.6|85545.6|85594.5|85544.5|10
1630972970000|2021-09-07 00:02:50|85595.4|85545.4|85596.3|85546.3|85597.2|85547.2|85594.8|85544.8|21
1630972980000|2021-09-07 00:03:00|85597.3|85547.3|85598.6|85548.6|85599.7|85549.7|85596.8|85546.8|39
1630972990000|2021-09-07 00:03:10|85598.1|85548.1|85602|85552|85602.3|85552.3|85598|85548|38
1630973000000|2021-09-07 00:03:20|85601.5|85551.5|85603.7|85553.7|85603.8|85553.8|85601.5|85551.5|17
1630973010000|2021-09-07 00:03:30|85603.2|85553.2|85604.5|85554.5|85605.5|85555.5|85603.2|85553.2|16
1630973020000|2021-09-07 00:03:40|85603.5|85553.5|85606.1|85556.1|85606.1|85556.1|85603.5|85553.5|12
1630973030000|2021-09-07 00:03:50|85605.6|85555.6|85604.3|85554.3|85605.6|85555.6|85603.6|85553.6|19
1630973040000|2021-09-07 00:04:00|85605.2|85555.2|85603.7|85553.7|85605.4|85555.4|85603.6|85553.6|22
1630973050000|2021-09-07 00:04:10|85603.4|85553.4|85603.4|85553.4|85604.1|85554.1|85603.2|85553.2|15
1630973060000|2021-09-07 00:04:20|85603.3|85553.3|85604.2|85554.2|85604.8|85554.8|85602|85552|26
1630973070000|2021-09-07 00:04:30|85604.3|85554.3|85604|85554|85604.8|85554.8|85603.2|85553.2|13
1630973080000|2021-09-07 00:04:40|85603.7|85553.7|85604.3|85554.3|85605.5|85555.5|85603.5|85553.5|23
1630973090000|2021-09-07 00:04:50|85604.5|85554.5|85604.2|85554.2|85605|85555|85604.1|85554.1|13
1630973100000|2021-09-07 00:05:00|85604.3|85554.3|85606.1|85556.1|85606.2|85556.2|85603.2|85553.2|26
1630973110000|2021-09-07 00:05:10|85605.8|85555.8|85607.7|85557.7|85607.7|85557.7|85605.6|85555.6|23
1630973120000|2021-09-07 00:05:20|85607.4|85557.4|85607.1|85557.1|85607.4|85557.4|85605.6|85555.6|3
1630973130000|2021-09-07 00:05:30|85606.8|85556.8|85607.6|85557.6|85607.6|85557.6|85605.7|85555.7|8
1630973140000|2021-09-07 00:05:40|85607.3|85557.3|85607.9|85557.9|85607.9|85557.9|85606.6|85556.6|3
1630973150000|2021-09-07 00:05:50|85607.8|85557.8|85605.5|85555.5|85607.8|85557.8|85605.5|85555.5|13
1630973160000|2021-09-07 00:06:00|85606.4|85556.4|85606.3|85556.3|85606.5|85556.5|85605.3|85555.3|8
1630973170000|2021-09-07 00:06:10|85605.5|85555.5|85603.1|85553.1|85608.6|85558.6|85600.5|85550.5|19
1630973180000|2021-09-07 00:06:20|85603.5|85553.5|85602.7|85552.7|85604.1|85554.1|85601.7|85551.7|13
1630973190000|2021-09-07 00:06:30|85602.5|85552.5|85602.2|85552.2|85604.2|85554.2|85601.8|85551.8|31
1630973200000|2021-09-07 00:06:40|85602.1|85552.1|85599.7|85549.7|85602.3|85552.3|85598.2|85548.2|30
1630973210000|2021-09-07 00:06:50|85600.5|85550.5|85598.4|85548.4|85600.8|85550.8|85598.1|85548.1|31
1630973220000|2021-09-07 00:07:00|85599.1|85549.1|85598.9|85548.9|85600.1|85550.1|85598.4|85548.4|16
1630973230000|2021-09-07 00:07:10|85599.5|85549.5|85596|85546|85599.5|85549.5|85596|85546|15
1630973240000|2021-09-07 00:07:20|85596.2|85546.2|85598.5|85548.5|85598.5|85548.5|85594.9|85544.9|25
1630973250000|2021-09-07 00:07:30|85598.3|85548.3|85596.7|85546.7|85599.1|85549.1|85596|85546|19
1630973260000|2021-09-07 00:07:40|85596.9|85546.9|85600.1|85550.1|85600.1|85550.1|85596.6|85546.6|20
1630973270000|2021-09-07 00:07:50|85600.6|85550.6|85598.8|85548.8|85601|85551|85598.7|85548.7|11
1630973280000|2021-09-07 00:08:00|85599.5|85549.5|85596.1|85546.1|85599.8|85549.8|85595.7|85545.7|21
1630973290000|2021-09-07 00:08:10|85595.2|85545.2|85596.4|85546.4|85596.5|85546.5|85595.2|85545.2|14
1630973300000|2021-09-07 00:08:20|85596.3|85546.3|85595.6|85545.6|85597|85547|85595|85545|6
1630973310000|2021-09-07 00:08:30|85596|85546|85595.7|85545.7|85596.9|85546.9|85594.1|85544.1|27
1630973320000|2021-09-07 00:08:40|85595.8|85545.8|85596.4|85546.4|85597.3|85547.3|85595.7|85545.7|18
1630973330000|2021-09-07 00:08:50|85595.5|85545.5|85597|85547|85598.2|85548.2|85595.5|85545.5|11
1630973340000|2021-09-07 00:09:00|85596.7|85546.7|85598.3|85548.3|85599|85549|85596.4|85546.4|21
1630973350000|2021-09-07 00:09:10|85598.7|85548.7|85596.1|85546.1|85598.7|85548.7|85595.4|85545.4|34
1630973360000|2021-09-07 00:09:20|85596.3|85546.3|85596.4|85546.4|85596.4|85546.4|85594.2|85544.2|20
1630973370000|2021-09-07 00:09:30|85596.8|85546.8|85595.7|85545.7|85596.9|85546.9|85595|85545|23
1630973380000|2021-09-07 00:09:40|85595.8|85545.8|85594|85544|85596.6|85546.6|85594|85544|24
1630973390000|2021-09-07 00:09:50|85593.9|85543.9|85593.5|85543.5|85594.3|85544.3|85592.9|85542.9|16
1630973400000|2021-09-07 00:10:00|85593.2|85543.2|85593.5|85543.5|85594.1|85544.1|85593|85543|18
1630973410000|2021-09-07 00:10:10|85593.6|85543.6|85590.8|85540.8|85594|85544|85590.8|85540.8|14
1630973420000|2021-09-07 00:10:20|85590.3|85540.3|85594.5|85544.5|85594.5|85544.5|85589|85539|16
1630973430000|2021-09-07 00:10:30|85594.7|85544.7|85594.1|85544.1|85594.7|85544.7|85593.1|85543.1|13
1630973440000|2021-09-07 00:10:40|85593.5|85543.5|85591.3|85541.3|85593.7|85543.7|85591.3|85541.3|16
1630973450000|2021-09-07 00:10:50|85591.8|85541.8|85591.1|85541.1|85592.4|85542.4|85589.6|85539.6|20
1630973460000|2021-09-07 00:11:00|85590.5|85540.5|85589.3|85539.3|85591.6|85541.6|85588|85538|30
1630973470000|2021-09-07 00:11:10|85587.6|85537.6|85588.5|85538.5|85588.7|85538.7|85586.2|85536.2|17
1630973480000|2021-09-07 00:11:20|85588.9|85538.9|85588.6|85538.6|85588.9|85538.9|85586.6|85536.6|20
1630973490000|2021-09-07 00:11:30|85588.8|85538.8|85589.1|85539.1|85589.2|85539.2|85588.7|85538.7|26
1630973500000|2021-09-07 00:11:40|85588.9|85538.9|85589.5|85539.5|85590.2|85540.2|85587.4|85537.4|34
1630973510000|2021-09-07 00:11:50|85589.4|85539.4|85587.2|85537.2|85589.6|85539.6|85586.4|85536.4|46
1630973520000|2021-09-07 00:12:00|85587.9|85537.9|85587.1|85537.1|85588.9|85538.9|85586.4|85536.4|44
1630973530000|2021-09-07 00:12:10|85587.2|85537.2|85589|85539|85589.3|85539.3|85587.2|85537.2|21
1630973540000|2021-09-07 00:12:20|85588.8|85538.8|85589.5|85539.5|85590.4|85540.4|85588.8|85538.8|11
1630973550000|2021-09-07 00:12:30|85589.7|85539.7|85588.3|85538.3|85589.8|85539.8|85587.9|85537.9|11
1630973560000|2021-09-07 00:12:40|85588.7|85538.7|85587.8|85537.8|85589.2|85539.2|85587.5|85537.5|5
1630973570000|2021-09-07 00:12:50|85590|85540|85587.5|85537.5|85590.6|85540.6|85587|85537|23
1630973580000|2021-09-07 00:13:00|85588.2|85538.2|85585.5|85535.5|85588.7|85538.7|85584.6|85534.6|22
1630973590000|2021-09-07 00:13:10|85586.3|85536.3|85585.5|85535.5|85586.3|85536.3|85584.5|85534.5|21
1630973600000|2021-09-07 00:13:20|85585.4|85535.4|85584.9|85534.9|85585.9|85535.9|85583.6|85533.6|24
1630973610000|2021-09-07 00:13:30|85585.2|85535.2|85582.3|85532.3|85585.6|85535.6|85582|85532|36
1630973620000|2021-09-07 00:13:40|85582|85532|85580.9|85530.9|85582.5|85532.5|85580|85530|30
1630973630000|2021-09-07 00:13:50|85580.7|85530.7|85583.4|85533.4|85584.1|85534.1|85580.7|85530.7|39
1630973640000|2021-09-07 00:14:00|85583.8|85533.8|85581.6|85531.6|85584.9|85534.9|85581.5|85531.5|35
1630973650000|2021-09-07 00:14:10|85583|85533|85577|85527|85583|85533|85576.2|85526.2|25
1630973660000|2021-09-07 00:14:20|85575.2|85525.2|85577.4|85527.4|85578.4|85528.4|85575.2|85525.2|13
1630973670000|2021-09-07 00:14:30|85577.5|85527.5|85577.7|85527.7|85578.1|85528.1|85575.7|85525.7|19
1630973680000|2021-09-07 00:14:40|85577.2|85527.2|85577.3|85527.3|85581.1|85531.1|85575.3|85525.3|26
1630973690000|2021-09-07 00:14:50|85577.4|85527.4|85573.1|85523.1|85578.8|85528.8|85573.1|85523.1|41
1630973700000|2021-09-07 00:15:00|85574|85524|85573.9|85523.9|85576.8|85526.8|85573|85523|33
1630973710000|2021-09-07 00:15:10|85574.7|85524.7|85574.8|85524.8|85576.4|85526.4|85574.1|85524.1|22
1630973720000|2021-09-07 00:15:20|85574.1|85524.1|85571|85521|85577.7|85527.7|85568.7|85518.7|35
1630973730000|2021-09-07 00:15:30|85570.9|85520.9|85567.2|85517.2|85570.9|85520.9|85563.2|85513.2|42
1630973740000|2021-09-07 00:15:40|85567.9|85517.9|85568.5|85518.5|85569.5|85519.5|85567.2|85517.2|35
1630973750000|2021-09-07 00:15:50|85569.3|85519.3|85566.7|85516.7|85569.3|85519.3|85566.2|85516.2|43
1630973760000|2021-09-07 00:16:00|85566.4|85516.4|85562|85512|85566.5|85516.5|85560.3|85510.3|36
1630973770000|2021-09-07 00:16:10|85561.5|85511.5|85564.2|85514.2|85568.3|85518.3|85561.5|85511.5|40
1630973780000|2021-09-07 00:16:20|85564.7|85514.7|85564.3|85514.3|85565.6|85515.6|85563.9|85513.9|27
1630973790000|2021-09-07 00:16:30|85564.7|85514.7|85564.4|85514.4|85566.1|85516.1|85563|85513|25
1630973800000|2021-09-07 00:16:40|85564.1|85514.1|85563.1|85513.1|85564.1|85514.1|85562.2|85512.2|23
1630973810000|2021-09-07 00:16:50|85562.6|85512.6|85564|85514|85564.6|85514.6|85562.3|85512.3|22
1630973820000|2021-09-07 00:17:00|85564.3|85514.3|85564.3|85514.3|85567.2|85517.2|85562.9|85512.9|32
1630973830000|2021-09-07 00:17:10|85563.6|85513.6|85564.8|85514.8|85565.5|85515.5|85563.2|85513.2|16
1630973840000|2021-09-07 00:17:20|85564.7|85514.7|85562.5|85512.5|85565.6|85515.6|85562.1|85512.1|9
1630973850000|2021-09-07 00:17:30|85563|85513|85562.4|85512.4|85566.4|85516.4|85562.3|85512.3|37
1630973860000|2021-09-07 00:17:40|85562|85512|85562.4|85512.4|85563.1|85513.1|85561.8|85511.8|13
1630973870000|2021-09-07 00:17:50|85562.7|85512.7|85549.7|85499.7|85563|85513|85547.7|85497.7|25
1630973880000|2021-09-07 00:18:00|85549.2|85499.2|85546.9|85496.9|85549.2|85499.2|85545|85495|38
1630973890000|2021-09-07 00:18:10|85544.1|85494.1|85541.2|85491.2|85546.4|85496.4|85539.8|85489.8|24
1630973900000|2021-09-07 00:18:20|85541.9|85491.9|85540|85490|85542.5|85492.5|85539.7|85489.7|24
1630973910000|2021-09-07 00:18:30|85540.1|85490.1|85537.3|85487.3|85540.8|85490.8|85536.7|85486.7|21
1630973920000|2021-09-07 00:18:40|85537.8|85487.8|85539.2|85489.2|85539.5|85489.5|85537.3|85487.3|19
1630973930000|2021-09-07 00:18:50|85538.9|85488.9|85539.8|85489.8|85540.1|85490.1|85536.9|85486.9|27
1630973940000|2021-09-07 00:19:00|85539.9|85489.9|85541.6|85491.6|85542.9|85492.9|85537.8|85487.8|38
1630973950000|2021-09-07 00:19:10|85541.3|85491.3|85541|85491|85541.4|85491.4|85539.5|85489.5|24
1630973960000|2021-09-07 00:19:20|85540.6|85490.6|85547.4|85497.4|85549|85499|85540.6|85490.6|27
1630973970000|2021-09-07 00:19:30|85548|85498|85547.8|85497.8|85548.1|85498.1|85545|85495|24
1630973980000|2021-09-07 00:19:40|85547.6|85497.6|85548.3|85498.3|85549.3|85499.3|85547.4|85497.4|17
1630973990000|2021-09-07 00:19:50|85549.1|85499.1|85554.3|85504.3|85554.3|85504.3|85547.6|85497.6|19
1630974000000|2021-09-07 00:20:00|85554.2|85504.2|85555.1|85505.1|85555.1|85505.1|85551.5|85501.5|43
1630974010000|2021-09-07 00:20:10|85555.4|85505.4|85558|85508|85562.8|85512.8|85554.3|85504.3|35
1630974020000|2021-09-07 00:20:20|85559.1|85509.1|85558|85508|85559.6|85509.6|85558|85508|35
1630974030000|2021-09-07 00:20:30|85558.9|85508.9|85559.1|85509.1|85559.2|85509.2|85557.9|85507.9|21
1630974040000|2021-09-07 00:20:40|85558.2|85508.2|85560.1|85510.1|85561.9|85511.9|85558|85508|31
1630974050000|2021-09-07 00:20:50|85561.5|85511.5|85561.6|85511.6|85562.5|85512.5|85560.2|85510.2|40
1630974060000|2021-09-07 00:21:00|85562.3|85512.3|85561|85511|85564.1|85514.1|85559|85509|28
1630974070000|2021-09-07 00:21:10|85560.6|85510.6|85560.3|85510.3|85561.7|85511.7|85558.7|85508.7|19
1630974080000|2021-09-07 00:21:20|85561.5|85511.5|85561.4|85511.4|85561.5|85511.5|85560.1|85510.1|15
1630974090000|2021-09-07 00:21:30|85562|85512|85564.8|85514.8|85564.9|85514.9|85559.4|85509.4|15
1630974100000|2021-09-07 00:21:40|85563.1|85513.1|85560.8|85510.8|85565.3|85515.3|85560.4|85510.4|23
1630974110000|2021-09-07 00:21:50|85559.9|85509.9|85561.1|85511.1|85563.2|85513.2|85558.5|85508.5|20
1630974120000|2021-09-07 00:22:00|85561.3|85511.3|85561.4|85511.4|85562.6|85512.6|85560.9|85510.9|12
1630974130000|2021-09-07 00:22:10|85562.3|85512.3|85564.4|85514.4|85564.5|85514.5|85561.5|85511.5|13
1630974140000|2021-09-07 00:22:20|85563.8|85513.8|85563.4|85513.4|85565.1|85515.1|85562.7|85512.7|15
1630974150000|2021-09-07 00:22:30|85562.3|85512.3|85563.9|85513.9|85566.7|85516.7|85562.3|85512.3|25
1630974160000|2021-09-07 00:22:40|85565|85515|85561.1|85511.1|85565|85515|85558.7|85508.7|28
1630974170000|2021-09-07 00:22:50|85561.5|85511.5|85560.6|85510.6|85562.7|85512.7|85559.7|85509.7|15
1630974180000|2021-09-07 00:23:00|85562.6|85512.6|85562.2|85512.2|85563.9|85513.9|85561.4|85511.4|17
1630974190000|2021-09-07 00:23:10|85562.6|85512.6|85560.8|85510.8|85563.6|85513.6|85559|85509|25
1630974200000|2021-09-07 00:23:20|85560.3|85510.3|85561.3|85511.3|85562.1|85512.1|85560.3|85510.3|23
1630974210000|2021-09-07 00:23:30|85561.4|85511.4|85557.8|85507.8|85566.8|85516.8|85557.8|85507.8|21
1630974220000|2021-09-07 00:23:40|85558.1|85508.1|85557.8|85507.8|85561.5|85511.5|85557.1|85507.1|15
1630974230000|2021-09-07 00:23:50|85557.5|85507.5|85560.7|85510.7|85561.3|85511.3|85557.5|85507.5|6
1630974240000|2021-09-07 00:24:00|85559.8|85509.8|85562.2|85512.2|85562.3|85512.3|85559|85509|33
1630974250000|2021-09-07 00:24:10|85566.2|85516.2|85568.2|85518.2|85573.1|85523.1|85563.2|85513.2|18
1630974260000|2021-09-07 00:24:20|85564.9|85514.9|85564.9|85514.9|85567.4|85517.4|85562.1|85512.1|18
1630974270000|2021-09-07 00:24:30|85562.6|85512.6|85560.5|85510.5|85564.7|85514.7|85559.8|85509.8|17
1630974280000|2021-09-07 00:24:40|85560.6|85510.6|85560|85510|85562.7|85512.7|85560|85510|24
1630974290000|2021-09-07 00:24:50|85559.9|85509.9|85559.4|85509.4|85560.7|85510.7|85559|85509|18
1630974300000|2021-09-07 00:25:00|85559.8|85509.8|85562|85512|85564.1|85514.1|85559.2|85509.2|25
1630974310000|2021-09-07 00:25:10|85562.2|85512.2|85562.2|85512.2|85564.1|85514.1|85561.4|85511.4|12
1630974320000|2021-09-07 00:25:20|85562.1|85512.1|85558.5|85508.5|85564.4|85514.4|85558.5|85508.5|11
1630974330000|2021-09-07 00:25:30|85561.5|85511.5|85560.7|85510.7|85563.1|85513.1|85558.8|85508.8|7
1630974340000|2021-09-07 00:25:40|85560|85510|85560.6|85510.6|85560.6|85510.6|85558.8|85508.8|18
1630974350000|2021-09-07 00:25:50|85560.5|85510.5|85564.1|85514.1|85564.1|85514.1|85559.5|85509.5|25
1630974360000|2021-09-07 00:26:00|85563.8|85513.8|85563|85513|85565.4|85515.4|85558.7|85508.7|23
1630974370000|2021-09-07 00:26:10|85565.1|85515.1|85564.1|85514.1|85566|85516|85561.1|85511.1|20
1630974380000|2021-09-07 00:26:20|85563.5|85513.5|85559.6|85509.6|85563.8|85513.8|85558.3|85508.3|18
1630974390000|2021-09-07 00:26:30|85559.3|85509.3|85560.4|85510.4|85560.4|85510.4|85557.6|85507.6|11
1630974400000|2021-09-07 00:26:40|85560.8|85510.8|85560.7|85510.7|85561.2|85511.2|85560.5|85510.5|4
1630974410000|2021-09-07 00:26:50|85561.9|85511.9|85557.3|85507.3|85562.3|85512.3|85556.7|85506.7|22
1630974420000|2021-09-07 00:27:00|85555.5|85505.5|85559.1|85509.1|85559.8|85509.8|85555.5|85505.5|21
1630974430000|2021-09-07 00:27:10|85560.5|85510.5|85558.2|85508.2|85560.7|85510.7|85558.2|85508.2|12
1630974440000|2021-09-07 00:27:20|85558.1|85508.1|85561.5|85511.5|85561.6|85511.6|85557.7|85507.7|9
1630974450000|2021-09-07 00:27:30|85560.5|85510.5|85560.4|85510.4|85560.5|85510.5|85556.5|85506.5|16
1630974460000|2021-09-07 00:27:40|85560.5|85510.5|85558.1|85508.1|85561.7|85511.7|85558.1|85508.1|18
1630974470000|2021-09-07 00:27:50|85560.8|85510.8|85557.2|85507.2|85560.8|85510.8|85556.6|85506.6|18
1630974480000|2021-09-07 00:28:00|85557.3|85507.3|85558.1|85508.1|85559.3|85509.3|85557.1|85507.1|15
1630974490000|2021-09-07 00:28:10|85558|85508|85561|85511|85561|85511|85556.8|85506.8|23
1630974500000|2021-09-07 00:28:20|85560.9|85510.9|85560.7|85510.7|85562.6|85512.6|85558.7|85508.7|21
1630974510000|2021-09-07 00:28:30|85563.2|85513.2|85560.9|85510.9|85563.4|85513.4|85560|85510|20
1630974520000|2021-09-07 00:28:40|85562.3|85512.3|85557.3|85507.3|85562.7|85512.7|85556.8|85506.8|18
1630974530000|2021-09-07 00:28:50|85556.9|85506.9|85558.6|85508.6|85559|85509|85556.9|85506.9|18
1630974540000|2021-09-07 00:29:00|85558.7|85508.7|85558.3|85508.3|85560.4|85510.4|85557.6|85507.6|22
1630974550000|2021-09-07 00:29:10|85558.8|85508.8|85562.6|85512.6|85566.3|85516.3|85558.4|85508.4|18
1630974560000|2021-09-07 00:29:20|85564.2|85514.2|85564.1|85514.1|85566.1|85516.1|85562.2|85512.2|9
1630974570000|2021-09-07 00:29:30|85565.6|85515.6|85558.1|85508.1|85565.6|85515.6|85558.1|85508.1|21
1630974580000|2021-09-07 00:29:40|85559.9|85509.9|85557.1|85507.1|85559.9|85509.9|85556.6|85506.6|14
1630974590000|2021-09-07 00:29:50|85555.6|85505.6|85557.6|85507.6|85557.7|85507.7|85555.6|85505.6|5
1630974600000|2021-09-07 00:30:00|85557.5|85507.5|85561.5|85511.5|85561.5|85511.5|85557.5|85507.5|22
1630974610000|2021-09-07 00:30:10|85563.5|85513.5|85563.4|85513.4|85565.2|85515.2|85562.2|85512.2|22
1630974620000|2021-09-07 00:30:20|85563.3|85513.3|85562.7|85512.7|85563.6|85513.6|85559.9|85509.9|24
1630974630000|2021-09-07 00:30:30|85563.2|85513.2|85554.1|85504.1|85563.7|85513.7|85551.7|85501.7|28
1630974640000|2021-09-07 00:30:40|85554|85504|85554.6|85504.6|85555.3|85505.3|85553.3|85503.3|25
1630974650000|2021-09-07 00:30:50|85553.8|85503.8|85548.2|85498.2|85554.8|85504.8|85548.2|85498.2|31
1630974660000|2021-09-07 00:31:00|85548.4|85498.4|85547.2|85497.2|85548.4|85498.4|85546|85496|19
1630974670000|2021-09-07 00:31:10|85547.5|85497.5|85546.5|85496.5|85547.8|85497.8|85546.2|85496.2|20
1630974680000|2021-09-07 00:31:20|85546.6|85496.6|85550.6|85500.6|85554.1|85504.1|85545.9|85495.9|30
1630974690000|2021-09-07 00:31:30|85551.5|85501.5|85547.8|85497.8|85551.5|85501.5|85546.8|85496.8|18
1630974700000|2021-09-07 00:31:40|85547.9|85497.9|85549.6|85499.6|85550|85500|85546.7|85496.7|21
1630974710000|2021-09-07 00:31:50|85549.7|85499.7|85549.4|85499.4|85550.3|85500.3|85548.6|85498.6|22
1630974720000|2021-09-07 00:32:00|85549.9|85499.9|85546.1|85496.1|85552.4|85502.4|85546.1|85496.1|24
1630974730000|2021-09-07 00:32:10|85546.5|85496.5|85550.2|85500.2|85550.2|85500.2|85545.2|85495.2|18
1630974740000|2021-09-07 00:32:20|85548.6|85498.6|85547|85497|85552.6|85502.6|85545.1|85495.1|22
1630974750000|2021-09-07 00:32:30|85546.5|85496.5|85547.9|85497.9|85549.4|85499.4|85543.5|85493.5|39
1630974760000|2021-09-07 00:32:40|85548.7|85498.7|85548.3|85498.3|85548.8|85498.8|85546.3|85496.3|24
1630974770000|2021-09-07 00:32:50|85548.4|85498.4|85547.5|85497.5|85548.8|85498.8|85546.5|85496.5|23
1630974780000|2021-09-07 00:33:00|85547.2|85497.2|85549.9|85499.9|85550.3|85500.3|85547.2|85497.2|26
1630974790000|2021-09-07 00:33:10|85549.7|85499.7|85547.8|85497.8|85549.8|85499.8|85547.3|85497.3|21
1630974800000|2021-09-07 00:33:20|85547.9|85497.9|85544.2|85494.2|85548.6|85498.6|85543.6|85493.6|17
1630974810000|2021-09-07 00:33:30|85544.9|85494.9|85544.1|85494.1|85545.1|85495.1|85543.6|85493.6|16
1630974820000|2021-09-07 00:33:40|85544.7|85494.7|85544.5|85494.5|85545.5|85495.5|85543|85493|25
1630974830000|2021-09-07 00:33:50|85545.2|85495.2|85544.3|85494.3|85546.4|85496.4|85543.4|85493.4|25
1630974840000|2021-09-07 00:34:00|85544.7|85494.7|85547.4|85497.4|85547.5|85497.5|85544|85494|31
1630974850000|2021-09-07 00:34:10|85547.5|85497.5|85544.4|85494.4|85547.5|85497.5|85543.9|85493.9|28
1630974860000|2021-09-07 00:34:20|85544.1|85494.1|85544|85494|85545.2|85495.2|85544|85494|11
1630974870000|2021-09-07 00:34:30|85543.9|85493.9|85547.7|85497.7|85550.4|85500.4|85543.6|85493.6|20
1630974880000|2021-09-07 00:34:40|85546.1|85496.1|85546.4|85496.4|85547.8|85497.8|85545.9|85495.9|35
1630974890000|2021-09-07 00:34:50|85545.9|85495.9|85548.3|85498.3|85548.5|85498.5|85545.3|85495.3|14
1630974900000|2021-09-07 00:35:00|85549.1|85499.1|85545.9|85495.9|85549.1|85499.1|85545|85495|15
1630974910000|2021-09-07 00:35:10|85545.8|85495.8|85547.6|85497.6|85547.7|85497.7|85545.6|85495.6|19
1630974920000|2021-09-07 00:35:20|85547.7|85497.7|85548.4|85498.4|85548.4|85498.4|85547.3|85497.3|14
1630974930000|2021-09-07 00:35:30|85548|85498|85546.8|85496.8|85549.7|85499.7|85546.5|85496.5|22
1630974940000|2021-09-07 00:35:40|85548.2|85498.2|85547.4|85497.4|85548.3|85498.3|85545.8|85495.8|17
1630974950000|2021-09-07 00:35:50|85546.7|85496.7|85547.2|85497.2|85549.2|85499.2|85545.9|85495.9|36
1630974960000|2021-09-07 00:36:00|85547.6|85497.6|85546.3|85496.3|85547.6|85497.6|85546|85496|13
1630974970000|2021-09-07 00:36:10|85546.1|85496.1|85548.7|85498.7|85549.4|85499.4|85545|85495|14
1630974980000|2021-09-07 00:36:20|85548.6|85498.6|85547.6|85497.6|85548.7|85498.7|85547.1|85497.1|14
1630974990000|2021-09-07 00:36:30|85547.4|85497.4|85546.4|85496.4|85547.6|85497.6|85546.3|85496.3|11
1630975000000|2021-09-07 00:36:40|85546.1|85496.1|85548.3|85498.3|85551|85501|85546.1|85496.1|8
1630975010000|2021-09-07 00:36:50|85548.4|85498.4|85547.6|85497.6|85548.4|85498.4|85545.1|85495.1|18
1630975020000|2021-09-07 00:37:00|85548.2|85498.2|85551.8|85501.8|85552.1|85502.1|85547.5|85497.5|22
1630975030000|2021-09-07 00:37:10|85551.4|85501.4|85549.9|85499.9|85551.7|85501.7|85548.8|85498.8|19
1630975040000|2021-09-07 00:37:20|85549.8|85499.8|85549.5|85499.5|85550.1|85500.1|85548|85498|16
1630975050000|2021-09-07 00:37:30|85550.6|85500.6|85550.1|85500.1|85550.6|85500.6|85549|85499|10
1630975060000|2021-09-07 00:37:40|85551.9|85501.9|85552.8|85502.8|85554.2|85504.2|85549|85499|16
1630975070000|2021-09-07 00:37:50|85553.2|85503.2|85553.6|85503.6|85553.9|85503.9|85548.2|85498.2|26
1630975080000|2021-09-07 00:38:00|85552.9|85502.9|85553.4|85503.4|85556.4|85506.4|85548.1|85498.1|20
1630975090000|2021-09-07 00:38:10|85554|85504|85548.7|85498.7|85554|85504|85548|85498|29
1630975100000|2021-09-07 00:38:20|85549.7|85499.7|85548.4|85498.4|85551.2|85501.2|85548|85498|16
1630975110000|2021-09-07 00:38:30|85548.9|85498.9|85549|85499|85551.2|85501.2|85547.9|85497.9|12
1630975120000|2021-09-07 00:38:40|85550.1|85500.1|85552|85502|85552|85502|85549.4|85499.4|21
1630975130000|2021-09-07 00:38:50|85551.6|85501.6|85553|85503|85553.4|85503.4|85550.8|85500.8|23
1630975140000|2021-09-07 00:39:00|85553.1|85503.1|85550.1|85500.1|85556.9|85506.9|85550.1|85500.1|26
1630975150000|2021-09-07 00:39:10|85551.2|85501.2|85551|85501|85553.5|85503.5|85550.3|85500.3|17
1630975160000|2021-09-07 00:39:20|85552.1|85502.1|85552.8|85502.8|85554.5|85504.5|85551.1|85501.1|20
1630975170000|2021-09-07 00:39:30|85552.7|85502.7|85553.6|85503.6|85555.2|85505.2|85551.8|85501.8|19
1630975180000|2021-09-07 00:39:40|85554|85504|85554.8|85504.8|85559.3|85509.3|85552.5|85502.5|15
1630975190000|2021-09-07 00:39:50|85554.3|85504.3|85553.8|85503.8|85556.3|85506.3|85553|85503|33
1630975200000|2021-09-07 00:40:00|85555.3|85505.3|85550.6|85500.6|85555.3|85505.3|85549.2|85499.2|23
1630975210000|2021-09-07 00:40:10|85549.5|85499.5|85550.7|85500.7|85550.7|85500.7|85548.6|85498.6|10
1630975220000|2021-09-07 00:40:20|85551.3|85501.3|85553.1|85503.1|85553.1|85503.1|85550.2|85500.2|27
1630975230000|2021-09-07 00:40:30|85555.2|85505.2|85555.5|85505.5|85556.2|85506.2|85553.8|85503.8|16
1630975240000|2021-09-07 00:40:40|85554.5|85504.5|85554.5|85504.5|85556.3|85506.3|85553.5|85503.5|19
1630975250000|2021-09-07 00:40:50|85554.8|85504.8|85552.2|85502.2|85554.8|85504.8|85550.2|85500.2|24
1630975260000|2021-09-07 00:41:00|85551.9|85501.9|85553.5|85503.5|85553.5|85503.5|85551.2|85501.2|21
1630975270000|2021-09-07 00:41:10|85553.4|85503.4|85551.9|85501.9|85554.8|85504.8|85551.9|85501.9|8
1630975280000|2021-09-07 00:41:20|85553.3|85503.3|85556.4|85506.4|85556.4|85506.4|85552|85502|10
1630975290000|2021-09-07 00:41:30|85556|85506|85556.2|85506.2|85556.2|85506.2|85555.4|85505.4|11
1630975300000|2021-09-07 00:41:40|85554.8|85504.8|85555.9|85505.9|85557.1|85507.1|85554.8|85504.8|13
1630975310000|2021-09-07 00:41:50|85556.5|85506.5|85553.7|85503.7|85556.5|85506.5|85552|85502|8
1630975320000|2021-09-07 00:42:00|85554.9|85504.9|85551.1|85501.1|85554.9|85504.9|85550.1|85500.1|17
1630975330000|2021-09-07 00:42:10|85551.6|85501.6|85552.1|85502.1|85553.2|85503.2|85551.6|85501.6|12
1630975340000|2021-09-07 00:42:20|85552.6|85502.6|85554.9|85504.9|85556.5|85506.5|85551.3|85501.3|4
1630975350000|2021-09-07 00:42:30|85554.3|85504.3|85555.2|85505.2|85556.7|85506.7|85553.8|85503.8|30
1630975360000|2021-09-07 00:42:40|85554.7|85504.7|85550.1|85500.1|85555.7|85505.7|85549.4|85499.4|34
1630975370000|2021-09-07 00:42:50|85549.1|85499.1|85548.5|85498.5|85551|85501|85547.7|85497.7|29
1630975380000|2021-09-07 00:43:00|85548.2|85498.2|85543.9|85493.9|85548.4|85498.4|85541.7|85491.7|23
1630975390000|2021-09-07 00:43:10|85542.3|85492.3|85548.5|85498.5|85548.6|85498.6|85541.1|85491.1|18
1630975400000|2021-09-07 00:43:20|85547.8|85497.8|85546.9|85496.9|85549.2|85499.2|85545.8|85495.8|21
1630975410000|2021-09-07 00:43:30|85546.8|85496.8|85548.3|85498.3|85548.4|85498.4|85546|85496|16
1630975420000|2021-09-07 00:43:40|85548.2|85498.2|85546.8|85496.8|85549.5|85499.5|85546.7|85496.7|20
1630975430000|2021-09-07 00:43:50|85546.1|85496.1|85545.7|85495.7|85547.9|85497.9|85543.5|85493.5|23
1630975440000|2021-09-07 00:44:00|85543.9|85493.9|85544.5|85494.5|85544.5|85494.5|85543|85493|23
1630975450000|2021-09-07 00:44:10|85542.9|85492.9|85544.8|85494.8|85546.2|85496.2|85542.9|85492.9|21
1630975460000|2021-09-07 00:44:20|85544.2|85494.2|85546.3|85496.3|85546.3|85496.3|85543.8|85493.8|17
1630975470000|2021-09-07 00:44:30|85545.9|85495.9|85545.7|85495.7|85548.6|85498.6|85539.5|85489.5|43
1630975480000|2021-09-07 00:44:40|85546.2|85496.2|85547.3|85497.3|85548.8|85498.8|85544.7|85494.7|34
1630975490000|2021-09-07 00:44:50|85548.3|85498.3|85543.8|85493.8|85548.3|85498.3|85543.8|85493.8|29
1630975500000|2021-09-07 00:45:00|85543.9|85493.9|85549.1|85499.1|85550.4|85500.4|85543.9|85493.9|31
1630975510000|2021-09-07 00:45:10|85549.8|85499.8|85547.8|85497.8|85549.8|85499.8|85546.5|85496.5|18
1630975520000|2021-09-07 00:45:20|85547.9|85497.9|85550.1|85500.1|85550.1|85500.1|85546.6|85496.6|23
1630975530000|2021-09-07 00:45:30|85550.2|85500.2|85549.5|85499.5|85553|85503|85547.2|85497.2|13
1630975540000|2021-09-07 00:45:40|85552.5|85502.5|85550.4|85500.4|85552.5|85502.5|85549.9|85499.9|30
1630975550000|2021-09-07 00:45:50|85549.3|85499.3|85545.5|85495.5|85551.9|85501.9|85542.8|85492.8|33
1630975560000|2021-09-07 00:46:00|85544.7|85494.7|85544.7|85494.7|85545.5|85495.5|85543.1|85493.1|25
1630975570000|2021-09-07 00:46:10|85544.9|85494.9|85545.4|85495.4|85546.3|85496.3|85543|85493|17
1630975580000|2021-09-07 00:46:20|85545.3|85495.3|85548.6|85498.6|85550.6|85500.6|85544.1|85494.1|10
1630975590000|2021-09-07 00:46:30|85549|85499|85552.2|85502.2|85552.2|85502.2|85545.3|85495.3|12
1630975600000|2021-09-07 00:46:40|85554.3|85504.3|85545.7|85495.7|85554.3|85504.3|85545.7|85495.7|17
1630975610000|2021-09-07 00:46:50|85542.4|85492.4|85540.4|85490.4|85543.7|85493.7|85539.9|85489.9|28
1630975620000|2021-09-07 00:47:00|85541.4|85491.4|85537.9|85487.9|85542.7|85492.7|85534.8|85484.8|36
1630975630000|2021-09-07 00:47:10|85538|85488|85537.5|85487.5|85538.2|85488.2|85536.7|85486.7|23
1630975640000|2021-09-07 00:47:20|85537.3|85487.3|85538|85488|85539.7|85489.7|85537.3|85487.3|24
1630975650000|2021-09-07 00:47:30|85538.3|85488.3|85540.4|85490.4|85543.4|85493.4|85538.3|85488.3|35
1630975660000|2021-09-07 00:47:40|85541.4|85491.4|85541|85491|85542.1|85492.1|85539.5|85489.5|21
1630975670000|2021-09-07 00:47:50|85540.3|85490.3|85540.1|85490.1|85540.4|85490.4|85538.8|85488.8|10
1630975680000|2021-09-07 00:48:00|85541|85491|85544.6|85494.6|85544.6|85494.6|85540.4|85490.4|23
1630975690000|2021-09-07 00:48:10|85544.2|85494.2|85545|85495|85545|85495|85542.7|85492.7|18
1630975700000|2021-09-07 00:48:20|85544.5|85494.5|85540.7|85490.7|85544.5|85494.5|85540.7|85490.7|25
1630975710000|2021-09-07 00:48:30|85539.5|85489.5|85543.2|85493.2|85543.2|85493.2|85538.8|85488.8|24
1630975720000|2021-09-07 00:48:40|85543.9|85493.9|85542.5|85492.5|85543.9|85493.9|85541.1|85491.1|21
1630975730000|2021-09-07 00:48:50|85542.6|85492.6|85545.6|85495.6|85545.9|85495.9|85541.8|85491.8|22
1630975740000|2021-09-07 00:49:00|85544.8|85494.8|85545.7|85495.7|85545.7|85495.7|85543.8|85493.8|12
1630975750000|2021-09-07 00:49:10|85545.9|85495.9|85545|85495|85545.9|85495.9|85543.6|85493.6|19
1630975760000|2021-09-07 00:49:20|85544.9|85494.9|85543.3|85493.3|85545.5|85495.5|85540.4|85490.4|14
1630975770000|2021-09-07 00:49:30|85541.3|85491.3|85542|85492|85542.9|85492.9|85540.8|85490.8|19
1630975780000|2021-09-07 00:49:40|85540.7|85490.7|85543.6|85493.6|85543.6|85493.6|85540.7|85490.7|12
1630975790000|2021-09-07 00:49:50|85542.6|85492.6|85541.4|85491.4|85546.2|85496.2|85541.1|85491.1|22
1630975800000|2021-09-07 00:50:00|85542|85492|85546.8|85496.8|85548.8|85498.8|85541|85491|45
1630975810000|2021-09-07 00:50:10|85547.3|85497.3|85543.4|85493.4|85547.3|85497.3|85541.8|85491.8|24
1630975820000|2021-09-07 00:50:20|85542.6|85492.6|85541.6|85491.6|85543|85493|85540.9|85490.9|30
1630975830000|2021-09-07 00:50:30|85541.5|85491.5|85544.8|85494.8|85544.8|85494.8|85540.2|85490.2|30
1630975840000|2021-09-07 00:50:40|85543.3|85493.3|85548.9|85498.9|85549.3|85499.3|85543.1|85493.1|25
1630975850000|2021-09-07 00:50:50|85548.5|85498.5|85544.1|85494.1|85548.6|85498.6|85544.1|85494.1|24
1630975860000|2021-09-07 00:51:00|85542.9|85492.9|85539.2|85489.2|85544|85494|85537.9|85487.9|39
1630975870000|2021-09-07 00:51:10|85539.9|85489.9|85540.2|85490.2|85540.3|85490.3|85538.2|85488.2|27
1630975880000|2021-09-07 00:51:20|85540.1|85490.1|85539.5|85489.5|85540.9|85490.9|85538.6|85488.6|16
1630975890000|2021-09-07 00:51:30|85539.9|85489.9|85537.9|85487.9|85540.7|85490.7|85537.2|85487.2|22
1630975900000|2021-09-07 00:51:40|85538.7|85488.7|85539.1|85489.1|85541.3|85491.3|85538|85488|21
1630975910000|2021-09-07 00:51:50|85537.3|85487.3|85536.5|85486.5|85540.1|85490.1|85535.8|85485.8|20
1630975920000|2021-09-07 00:52:00|85536.7|85486.7|85541.7|85491.7|85544.5|85494.5|85536.2|85486.2|29
1630975930000|2021-09-07 00:52:10|85541.1|85491.1|85539.7|85489.7|85542.1|85492.1|85539.3|85489.3|43
1630975940000|2021-09-07 00:52:20|85541.4|85491.4|85540.3|85490.3|85541.9|85491.9|85540.1|85490.1|19
1630975950000|2021-09-07 00:52:30|85540.2|85490.2|85542.8|85492.8|85545.4|85495.4|85540.1|85490.1|23
1630975960000|2021-09-07 00:52:40|85543|85493|85543.7|85493.7|85543.7|85493.7|85542.7|85492.7|8
1630975970000|2021-09-07 00:52:50|85544.6|85494.6|85540.8|85490.8|85544.6|85494.6|85538.9|85488.9|21
1630975980000|2021-09-07 00:53:00|85540.3|85490.3|85543.5|85493.5|85543.6|85493.6|85537.9|85487.9|42
1630975990000|2021-09-07 00:53:10|85543.1|85493.1|85541|85491|85544.3|85494.3|85541|85491|28
1630976000000|2021-09-07 00:53:20|85540.9|85490.9|85543.9|85493.9|85544.4|85494.4|85540.4|85490.4|35
1630976010000|2021-09-07 00:53:30|85543.8|85493.8|85544.3|85494.3|85546|85496|85543.8|85493.8|27
1630976020000|2021-09-07 00:53:40|85544|85494|85543.8|85493.8|85545.7|85495.7|85541.9|85491.9|26
1630976030000|2021-09-07 00:53:50|85543.9|85493.9|85543.5|85493.5|85545.6|85495.6|85543.4|85493.4|27
1630976040000|2021-09-07 00:54:00|85542.8|85492.8|85543.9|85493.9|85547.4|85497.4|85542.4|85492.4|26
1630976050000|2021-09-07 00:54:10|85544|85494|85547.4|85497.4|85547.5|85497.5|85543.9|85493.9|25
1630976060000|2021-09-07 00:54:20|85547.2|85497.2|85547.9|85497.9|85548.4|85498.4|85544.2|85494.2|33
1630976070000|2021-09-07 00:54:30|85547.2|85497.2|85546.3|85496.3|85549.3|85499.3|85542.4|85492.4|31
1630976080000|2021-09-07 00:54:40|85546.2|85496.2|85545.8|85495.8|85547.3|85497.3|85544.9|85494.9|23
1630976090000|2021-09-07 00:54:50|85545.9|85495.9|85549.7|85499.7|85549.8|85499.8|85545.9|85495.9|13
1630976100000|2021-09-07 00:55:00|85548.6|85498.6|85549.3|85499.3|85551.5|85501.5|85546.2|85496.2|39
1630976110000|2021-09-07 00:55:10|85549.4|85499.4|85552.4|85502.4|85552.4|85502.4|85547.7|85497.7|29
1630976120000|2021-09-07 00:55:20|85554.2|85504.2|85550.3|85500.3|85554.2|85504.2|85550.3|85500.3|22
1630976130000|2021-09-07 00:55:30|85551.8|85501.8|85548.9|85498.9|85552.4|85502.4|85546.8|85496.8|30
1630976140000|2021-09-07 00:55:40|85548.3|85498.3|85546.9|85496.9|85549.5|85499.5|85546.9|85496.9|14
1630976150000|2021-09-07 00:55:50|85548.8|85498.8|85549.2|85499.2|85549.2|85499.2|85547.1|85497.1|26
1630976160000|2021-09-07 00:56:00|85548.2|85498.2|85551.2|85501.2|85553.2|85503.2|85548.2|85498.2|32
1630976170000|2021-09-07 00:56:10|85550.7|85500.7|85552.1|85502.1|85553.6|85503.6|85550.6|85500.6|21
1630976180000|2021-09-07 00:56:20|85554.1|85504.1|85551.2|85501.2|85554.1|85504.1|85549.2|85499.2|37
1630976190000|2021-09-07 00:56:30|85551.5|85501.5|85552.2|85502.2|85552.7|85502.7|85550.4|85500.4|32
1630976200000|2021-09-07 00:56:40|85551.7|85501.7|85549.3|85499.3|85552.7|85502.7|85548.8|85498.8|30
1630976210000|2021-09-07 00:56:50|85549.5|85499.5|85555.3|85505.3|85555.3|85505.3|85548.6|85498.6|25
1630976220000|2021-09-07 00:57:00|85555.7|85505.7|85555.6|85505.6|85557|85507|85552.1|85502.1|27
1630976230000|2021-09-07 00:57:10|85552.7|85502.7|85558.2|85508.2|85559.9|85509.9|85552.7|85502.7|35
1630976240000|2021-09-07 00:57:20|85558.7|85508.7|85555.1|85505.1|85558.7|85508.7|85553.3|85503.3|36
1630976250000|2021-09-07 00:57:30|85554.9|85504.9|85555.5|85505.5|85556.5|85506.5|85554.1|85504.1|32
1630976260000|2021-09-07 00:57:40|85554.8|85504.8|85556.3|85506.3|85557.5|85507.5|85554.7|85504.7|33
1630976270000|2021-09-07 00:57:50|85558.9|85508.9|85560.5|85510.5|85560.6|85510.6|85558.6|85508.6|24
1630976280000|2021-09-07 00:58:00|85560.7|85510.7|85559.3|85509.3|85561.2|85511.2|85557.2|85507.2|23
1630976290000|2021-09-07 00:58:10|85560.3|85510.3|85555.2|85505.2|85561.5|85511.5|85553.9|85503.9|33
1630976300000|2021-09-07 00:58:20|85555.1|85505.1|85555.9|85505.9|85558.4|85508.4|85555.1|85505.1|50
1630976310000|2021-09-07 00:58:30|85555.8|85505.8|85553.8|85503.8|85556.6|85506.6|85552.5|85502.5|39
1630976320000|2021-09-07 00:58:40|85555.8|85505.8|85555.3|85505.3|85557.1|85507.1|85553.1|85503.1|22
1630976330000|2021-09-07 00:58:50|85555|85505|85556|85506|85557.5|85507.5|85555|85505|27
1630976340000|2021-09-07 00:59:00|85555.8|85505.8|85555.9|85505.9|85557.8|85507.8|85554.2|85504.2|40
1630976350000|2021-09-07 00:59:10|85555.6|85505.6|85555.1|85505.1|85556.2|85506.2|85554.5|85504.5|29
1630976360000|2021-09-07 00:59:20|85555.4|85505.4|85554.2|85504.2|85556.6|85506.6|85553.9|85503.9|33
1630976370000|2021-09-07 00:59:30|85553.8|85503.8|85555.6|85505.6|85555.6|85505.6|85553.7|85503.7|19
1630976380000|2021-09-07 00:59:40|85554.1|85504.1|85555.5|85505.5|85556.1|85506.1|85552.3|85502.3|18
1630976390000|2021-09-07 00:59:50|85555.2|85505.2|85556.2|85506.2|85557.8|85507.8|85554|85504|27
1630976400000|2021-09-07 01:00:00|85555.9|85505.9|85555.7|85505.7|85558.2|85508.2|85555.4|85505.4|55
1630976410000|2021-09-07 01:00:10|85555.3|85505.3|85558.6|85508.6|85560|85510|85555.1|85505.1|27
1630976420000|2021-09-07 01:00:20|85558.8|85508.8|85558.7|85508.7|85560|85510|85557.1|85507.1|28
1630976430000|2021-09-07 01:00:30|85558.9|85508.9|85559.6|85509.6|85560.9|85510.9|85558.7|85508.7|20
1630976440000|2021-09-07 01:00:40|85559.9|85509.9|85557.5|85507.5|85560|85510|85557.5|85507.5|21
1630976450000|2021-09-07 01:00:50|85557.9|85507.9|85557.9|85507.9|85559.2|85509.2|85556.4|85506.4|31
1630976460000|2021-09-07 01:01:00|85558.5|85508.5|85558.8|85508.8|85560.2|85510.2|85558.2|85508.2|26
1630976470000|2021-09-07 01:01:10|85559.1|85509.1|85559|85509|85563.3|85513.3|85558.8|85508.8|30
1630976480000|2021-09-07 01:01:20|85558.8|85508.8|85559.9|85509.9|85560.4|85510.4|85557.7|85507.7|38
1630976490000|2021-09-07 01:01:30|85560.2|85510.2|85553.8|85503.8|85560.7|85510.7|85553.8|85503.8|38
1630976500000|2021-09-07 01:01:40|85553.4|85503.4|85548.4|85498.4|85555|85505|85548.4|85498.4|16
1630976510000|2021-09-07 01:01:50|85551|85501|85543.9|85493.9|85551.8|85501.8|85543.9|85493.9|21
1630976520000|2021-09-07 01:02:00|85544.5|85494.5|85546.5|85496.5|85549.3|85499.3|85543.9|85493.9|27
1630976530000|2021-09-07 01:02:10|85546.1|85496.1|85546.9|85496.9|85547.5|85497.5|85545.1|85495.1|23
1630976540000|2021-09-07 01:02:20|85546.1|85496.1|85546.9|85496.9|85548.1|85498.1|85545.8|85495.8|22
1630976550000|2021-09-07 01:02:30|85547|85497|85547.2|85497.2|85548.8|85498.8|85547|85497|26
1630976560000|2021-09-07 01:02:40|85547.8|85497.8|85547.1|85497.1|85548|85498|85545.7|85495.7|23
1630976570000|2021-09-07 01:02:50|85546.8|85496.8|85545.8|85495.8|85548.1|85498.1|85544.3|85494.3|26
1630976580000|2021-09-07 01:03:00|85545.1|85495.1|85545.5|85495.5|85546.2|85496.2|85544.6|85494.6|34
1630976590000|2021-09-07 01:03:10|85545.9|85495.9|85543.9|85493.9|85546.9|85496.9|85543.8|85493.8|29
1630976600000|2021-09-07 01:03:20|85544.9|85494.9|85543.7|85493.7|85547.6|85497.6|85541.3|85491.3|23
1630976610000|2021-09-07 01:03:30|85544|85494|85542.5|85492.5|85546.1|85496.1|85541|85491|18
1630976620000|2021-09-07 01:03:40|85542.8|85492.8|85539.6|85489.6|85542.9|85492.9|85539.5|85489.5|16
1630976630000|2021-09-07 01:03:50|85539.5|85489.5|85539.5|85489.5|85542.4|85492.4|85539.5|85489.5|11
1630976640000|2021-09-07 01:04:00|85538.9|85488.9|85538.4|85488.4|85545.3|85495.3|85538.4|85488.4|30
1630976650000|2021-09-07 01:04:10|85538.2|85488.2|85539.2|85489.2|85539.2|85489.2|85537.6|85487.6|13
1630976660000|2021-09-07 01:04:20|85539.7|85489.7|85540.9|85490.9|85544.9|85494.9|85538.8|85488.8|36
1630976670000|2021-09-07 01:04:30|85541.5|85491.5|85542.8|85492.8|85543.5|85493.5|85541.3|85491.3|29
1630976680000|2021-09-07 01:04:40|85542.7|85492.7|85542.7|85492.7|85542.9|85492.9|85542.2|85492.2|14
1630976690000|2021-09-07 01:04:50|85542.5|85492.5|85546.1|85496.1|85546.4|85496.4|85542.5|85492.5|15
1630976700000|2021-09-07 01:05:00|85545.8|85495.8|85547|85497|85547.2|85497.2|85542.1|85492.1|21
1630976710000|2021-09-07 01:05:10|85546.5|85496.5|85543.6|85493.6|85546.5|85496.5|85541.1|85491.1|11
1630976720000|2021-09-07 01:05:20|85543.9|85493.9|85540.6|85490.6|85544.2|85494.2|85539.9|85489.9|13
1630976730000|2021-09-07 01:05:30|85540.2|85490.2|85541|85491|85541|85491|85538.9|85488.9|25
1630976740000|2021-09-07 01:05:40|85541.9|85491.9|85542.7|85492.7|85543.1|85493.1|85541.3|85491.3|27
1630976750000|2021-09-07 01:05:50|85542.5|85492.5|85542.4|85492.4|85543.9|85493.9|85541.8|85491.8|17
1630976760000|2021-09-07 01:06:00|85543.1|85493.1|85543.4|85493.4|85543.5|85493.5|85541.5|85491.5|20
1630976770000|2021-09-07 01:06:10|85544.5|85494.5|85542.9|85492.9|85544.5|85494.5|85539.2|85489.2|16
1630976780000|2021-09-07 01:06:20|85539.9|85489.9|85541.1|85491.1|85541.3|85491.3|85539.2|85489.2|17
1630976790000|2021-09-07 01:06:30|85541|85491|85541.9|85491.9|85542.9|85492.9|85541|85491|18
1630976800000|2021-09-07 01:06:40|85542.3|85492.3|85541.2|85491.2|85542.4|85492.4|85540.1|85490.1|21
1630976810000|2021-09-07 01:06:50|85540.8|85490.8|85540.8|85490.8|85545.1|85495.1|85540|85490|36
1630976820000|2021-09-07 01:07:00|85540.9|85490.9|85539.5|85489.5|85542.1|85492.1|85538|85488|29
1630976830000|2021-09-07 01:07:10|85539.1|85489.1|85540.5|85490.5|85540.6|85490.6|85539.1|85489.1|28
1630976840000|2021-09-07 01:07:20|85539.8|85489.8|85540.2|85490.2|85540.2|85490.2|85539|85489|13
1630976850000|2021-09-07 01:07:30|85541.5|85491.5|85541.4|85491.4|85544.6|85494.6|85540.2|85490.2|25
1630976860000|2021-09-07 01:07:40|85542.2|85492.2|85543.2|85493.2|85544.9|85494.9|85541.4|85491.4|12
1630976870000|2021-09-07 01:07:50|85542.7|85492.7|85544.3|85494.3|85544.7|85494.7|85541.9|85491.9|28
1630976880000|2021-09-07 01:08:00|85544|85494|85543.5|85493.5|85544.2|85494.2|85543.2|85493.2|11
1630976890000|2021-09-07 01:08:10|85542.9|85492.9|85543.9|85493.9|85544.5|85494.5|85540.9|85490.9|21
1630976900000|2021-09-07 01:08:20|85546.1|85496.1|85543.6|85493.6|85546.1|85496.1|85542.7|85492.7|27
1630976910000|2021-09-07 01:08:30|85543.7|85493.7|85544.8|85494.8|85545.4|85495.4|85542.9|85492.9|30
1630976920000|2021-09-07 01:08:40|85545.5|85495.5|85545.7|85495.7|85546.8|85496.8|85544|85494|51
1630976930000|2021-09-07 01:08:50|85545.8|85495.8|85545.5|85495.5|85547|85497|85544.1|85494.1|25
1630976940000|2021-09-07 01:09:00|85545.4|85495.4|85545.7|85495.7|85547.9|85497.9|85545|85495|19
1630976950000|2021-09-07 01:09:10|85544.8|85494.8|85549.6|85499.6|85550.3|85500.3|85544.8|85494.8|19
1630976960000|2021-09-07 01:09:20|85550.9|85500.9|85547.3|85497.3|85550.9|85500.9|85547.1|85497.1|26
1630976970000|2021-09-07 01:09:30|85546.6|85496.6|85546|85496|85547.5|85497.5|85544.4|85494.4|30
1630976980000|2021-09-07 01:09:40|85546.4|85496.4|85545.2|85495.2|85547.5|85497.5|85544.7|85494.7|25
1630976990000|2021-09-07 01:09:50|85545.5|85495.5|85548.5|85498.5|85549.7|85499.7|85545.5|85495.5|20
1630977000000|2021-09-07 01:10:00|85548.6|85498.6|85544.7|85494.7|85552|85502|85544.6|85494.6|27
1630977010000|2021-09-07 01:10:10|85547.4|85497.4|85544.9|85494.9|85547.6|85497.6|85544.9|85494.9|21
1630977020000|2021-09-07 01:10:20|85544.8|85494.8|85541.8|85491.8|85547.2|85497.2|85541|85491|27
1630977030000|2021-09-07 01:10:30|85542.2|85492.2|85542.2|85492.2|85544.3|85494.3|85542.2|85492.2|19
1630977040000|2021-09-07 01:10:40|85542.1|85492.1|85544.1|85494.1|85544.5|85494.5|85541.6|85491.6|15
1630977050000|2021-09-07 01:10:50|85544.7|85494.7|85545.5|85495.5|85548.1|85498.1|85544.7|85494.7|13
1630977060000|2021-09-07 01:11:00|85545.3|85495.3|85546.3|85496.3|85546.5|85496.5|85541.7|85491.7|18
1630977070000|2021-09-07 01:11:10|85550.7|85500.7|85543.9|85493.9|85550.7|85500.7|85542.1|85492.1|15
1630977080000|2021-09-07 01:11:20|85544.8|85494.8|85543.2|85493.2|85544.8|85494.8|85541.3|85491.3|13
1630977090000|2021-09-07 01:11:30|85544.2|85494.2|85543.9|85493.9|85545.2|85495.2|85540.9|85490.9|16
1630977100000|2021-09-07 01:11:40|85545|85495|85548.7|85498.7|85550.2|85500.2|85543.1|85493.1|37
1630977110000|2021-09-07 01:11:50|85548.1|85498.1|85548|85498|85549.6|85499.6|85544.1|85494.1|26
1630977120000|2021-09-07 01:12:00|85547.5|85497.5|85545.3|85495.3|85549.4|85499.4|85544.8|85494.8|38
1630977130000|2021-09-07 01:12:10|85545.4|85495.4|85544.3|85494.3|85546.1|85496.1|85544.3|85494.3|23
1630977140000|2021-09-07 01:12:20|85544.6|85494.6|85543.8|85493.8|85545.5|85495.5|85543.4|85493.4|29
1630977150000|2021-09-07 01:12:30|85543.4|85493.4|85544.8|85494.8|85544.8|85494.8|85543.4|85493.4|15
1630977160000|2021-09-07 01:12:40|85544.5|85494.5|85544.5|85494.5|85546.9|85496.9|85544.1|85494.1|16
1630977170000|2021-09-07 01:12:50|85546.1|85496.1|85545.1|85495.1|85546.6|85496.6|85543.7|85493.7|27
1630977180000|2021-09-07 01:13:00|85545.2|85495.2|85546.6|85496.6|85547.4|85497.4|85544.8|85494.8|17
1630977190000|2021-09-07 01:13:10|85546.8|85496.8|85545.2|85495.2|85546.9|85496.9|85544.5|85494.5|12
1630977200000|2021-09-07 01:13:20|85544.7|85494.7|85545.1|85495.1|85545.7|85495.7|85542.2|85492.2|18
1630977210000|2021-09-07 01:13:30|85546.1|85496.1|85550.1|85500.1|85550.1|85500.1|85546.1|85496.1|6
1630977220000|2021-09-07 01:13:40|85550.4|85500.4|85546|85496|85550.4|85500.4|85545.3|85495.3|11
1630977230000|2021-09-07 01:13:50|85546.3|85496.3|85551|85501|85552.8|85502.8|85546.3|85496.3|27
1630977240000|2021-09-07 01:14:00|85550.1|85500.1|85549.5|85499.5|85551.5|85501.5|85549.4|85499.4|30
1630977250000|2021-09-07 01:14:10|85549.9|85499.9|85547|85497|85549.9|85499.9|85546.3|85496.3|33
1630977260000|2021-09-07 01:14:20|85547.3|85497.3|85548.6|85498.6|85551|85501|85546.8|85496.8|27
1630977270000|2021-09-07 01:14:30|85548.9|85498.9|85546.5|85496.5|85549.1|85499.1|85546.3|85496.3|17
1630977280000|2021-09-07 01:14:40|85547.2|85497.2|85546.2|85496.2|85547.2|85497.2|85544.5|85494.5|27
1630977290000|2021-09-07 01:14:50|85546.3|85496.3|85545.2|85495.2|85546.9|85496.9|85545.2|85495.2|18
1630977300000|2021-09-07 01:15:00|85545.3|85495.3|85544.5|85494.5|85546.4|85496.4|85544|85494|39
1630977310000|2021-09-07 01:15:10|85543.9|85493.9|85545.7|85495.7|85546.9|85496.9|85543.6|85493.6|36
1630977320000|2021-09-07 01:15:20|85545.3|85495.3|85545.6|85495.6|85547.2|85497.2|85544.8|85494.8|26
1630977330000|2021-09-07 01:15:30|85545.5|85495.5|85542.9|85492.9|85545.5|85495.5|85541.7|85491.7|18
1630977340000|2021-09-07 01:15:40|85542.5|85492.5|85544.7|85494.7|85545|85495|85542.5|85492.5|7
1630977350000|2021-09-07 01:15:50|85544.4|85494.4|85543.9|85493.9|85545.3|85495.3|85543.6|85493.6|24
1630977360000|2021-09-07 01:16:00|85544.8|85494.8|85544.6|85494.6|85546.8|85496.8|85544.3|85494.3|35
1630977370000|2021-09-07 01:16:10|85544.8|85494.8|85545.2|85495.2|85545.7|85495.7|85543.6|85493.6|25
1630977380000|2021-09-07 01:16:20|85545.1|85495.1|85543.8|85493.8|85545.5|85495.5|85543.3|85493.3|19
1630977390000|2021-09-07 01:16:30|85543.2|85493.2|85541.2|85491.2|85543.2|85493.2|85539.1|85489.1|31
1630977400000|2021-09-07 01:16:40|85541.3|85491.3|85541.2|85491.2|85542.1|85492.1|85540.5|85490.5|27
1630977410000|2021-09-07 01:16:50|85541.6|85491.6|85540.8|85490.8|85541.7|85491.7|85538.8|85488.8|18
1630977420000|2021-09-07 01:17:00|85541.2|85491.2|85538.1|85488.1|85541.8|85491.8|85538.1|85488.1|29
1630977430000|2021-09-07 01:17:10|85538|85488|85539.4|85489.4|85542.2|85492.2|85537.2|85487.2|27
1630977440000|2021-09-07 01:17:20|85539.3|85489.3|85542.2|85492.2|85542.5|85492.5|85539.3|85489.3|26
1630977450000|2021-09-07 01:17:30|85541.7|85491.7|85541.6|85491.6|85543|85493|85540|85490|28
1630977460000|2021-09-07 01:17:40|85541.3|85491.3|85542|85492|85542.7|85492.7|85540.6|85490.6|25
1630977470000|2021-09-07 01:17:50|85543.2|85493.2|85540.7|85490.7|85543.3|85493.3|85540.6|85490.6|21
1630977480000|2021-09-07 01:18:00|85540.6|85490.6|85541.1|85491.1|85542.3|85492.3|85540.6|85490.6|23
1630977490000|2021-09-07 01:18:10|85541.3|85491.3|85542.3|85492.3|85543.5|85493.5|85537.9|85487.9|23
1630977500000|2021-09-07 01:18:20|85543.4|85493.4|85541.5|85491.5|85543.4|85493.4|85538.1|85488.1|15
1630977510000|2021-09-07 01:18:30|85541.6|85491.6|85538|85488|85541.6|85491.6|85535.5|85485.5|12
1630977520000|2021-09-07 01:18:40|85535.4|85485.4|85538.1|85488.1|85541.9|85491.9|85535.3|85485.3|28
1630977530000|2021-09-07 01:18:50|85537.9|85487.9|85538.7|85488.7|85550.9|85500.9|85536.9|85486.9|29
1630977540000|2021-09-07 01:19:00|85538.4|85488.4|85541.3|85491.3|85542.1|85492.1|85538.4|85488.4|13
1630977550000|2021-09-07 01:19:10|85541.2|85491.2|85542.4|85492.4|85544|85494|85539.8|85489.8|22
1630977560000|2021-09-07 01:19:20|85542.5|85492.5|85540.2|85490.2|85542.7|85492.7|85539.5|85489.5|21
1630977570000|2021-09-07 01:19:30|85541.3|85491.3|85540.9|85490.9|85543.6|85493.6|85540.7|85490.7|24
1630977580000|2021-09-07 01:19:40|85541.1|85491.1|85546.2|85496.2|85550.3|85500.3|85540.9|85490.9|42
1630977590000|2021-09-07 01:19:50|85546.1|85496.1|85546.2|85496.2|85547.5|85497.5|85544.3|85494.3|25
1630977600000|2021-09-07 01:20:00|85546.5|85496.5|85546.2|85496.2|85547.8|85497.8|85546|85496|24
1630977610000|2021-09-07 01:20:10|85546.1|85496.1|85549.7|85499.7|85553.2|85503.2|85546.1|85496.1|29
1630977620000|2021-09-07 01:20:20|85549.4|85499.4|85548.6|85498.6|85552.9|85502.9|85547.8|85497.8|32
1630977630000|2021-09-07 01:20:30|85548.9|85498.9|85546.4|85496.4|85550.9|85500.9|85545.7|85495.7|33
1630977640000|2021-09-07 01:20:40|85546.3|85496.3|85545.8|85495.8|85546.5|85496.5|85545.5|85495.5|25
1630977650000|2021-09-07 01:20:50|85546.2|85496.2|85545.1|85495.1|85546.4|85496.4|85544.5|85494.5|21
1630977660000|2021-09-07 01:21:00|85544.9|85494.9|85547.7|85497.7|85549.6|85499.6|85544.9|85494.9|23
1630977670000|2021-09-07 01:21:10|85549.1|85499.1|85548.9|85498.9|85552.5|85502.5|85547.7|85497.7|37
1630977680000|2021-09-07 01:21:20|85548.3|85498.3|85549.1|85499.1|85552.4|85502.4|85547.5|85497.5|25
1630977690000|2021-09-07 01:21:30|85549.8|85499.8|85539.4|85489.4|85550.4|85500.4|85539.1|85489.1|37
1630977700000|2021-09-07 01:21:40|85542.8|85492.8|85549.2|85499.2|85552.9|85502.9|85536.6|85486.6|41
1630977710000|2021-09-07 01:21:50|85549.5|85499.5|85546.5|85496.5|85549.5|85499.5|85546.2|85496.2|26
1630977720000|2021-09-07 01:22:00|85545.6|85495.6|85546.2|85496.2|85547.7|85497.7|85545.5|85495.5|18
1630977730000|2021-09-07 01:22:10|85545.6|85495.6|85546.4|85496.4|85546.4|85496.4|85545.2|85495.2|11
1630977740000|2021-09-07 01:22:20|85546.3|85496.3|85548.5|85498.5|85549.1|85499.1|85545.3|85495.3|21
1630977750000|2021-09-07 01:22:30|85548.6|85498.6|85547.7|85497.7|85548.6|85498.6|85546.3|85496.3|20
1630977760000|2021-09-07 01:22:40|85547|85497|85548.4|85498.4|85549|85499|85547|85497|19
1630977770000|2021-09-07 01:22:50|85548|85498|85549.8|85499.8|85549.8|85499.8|85547.1|85497.1|27
1630977780000|2021-09-07 01:23:00|85549.9|85499.9|85548.4|85498.4|85550.2|85500.2|85547.4|85497.4|24
1630977790000|2021-09-07 01:23:10|85548.6|85498.6|85544.4|85494.4|85549.8|85499.8|85544.4|85494.4|14
1630977800000|2021-09-07 01:23:20|85543.8|85493.8|85544.1|85494.1|85545.8|85495.8|85543.7|85493.7|26
1630977810000|2021-09-07 01:23:30|85544|85494|85544.5|85494.5|85545.5|85495.5|85544|85494|26
1630977820000|2021-09-07 01:23:40|85544.9|85494.9|85547.3|85497.3|85547.3|85497.3|85544.2|85494.2|17
1630977830000|2021-09-07 01:23:50|85546.8|85496.8|85545.5|85495.5|85548.6|85498.6|85545.2|85495.2|19
1630977840000|2021-09-07 01:24:00|85545.6|85495.6|85545.4|85495.4|85546.4|85496.4|85542.5|85492.5|29
1630977850000|2021-09-07 01:24:10|85545.5|85495.5|85543.7|85493.7|85546.4|85496.4|85542.6|85492.6|29
1630977860000|2021-09-07 01:24:20|85542.5|85492.5|85542.1|85492.1|85544.2|85494.2|85542.1|85492.1|18
1630977870000|2021-09-07 01:24:30|85542.5|85492.5|85543.2|85493.2|85543.8|85493.8|85541.8|85491.8|28
1630977880000|2021-09-07 01:24:40|85542.7|85492.7|85543.9|85493.9|85546.8|85496.8|85542.7|85492.7|31
1630977890000|2021-09-07 01:24:50|85543.8|85493.8|85535.8|85485.8|85545.3|85495.3|85534|85484|42
1630977900000|2021-09-07 01:25:00|85536.7|85486.7|85536.3|85486.3|85537.9|85487.9|85535.1|85485.1|32
1630977910000|2021-09-07 01:25:10|85536.1|85486.1|85525|85475|85536.4|85486.4|85522|85472|32
1630977920000|2021-09-07 01:25:20|85524.9|85474.9|85530.9|85480.9|85536.2|85486.2|85522|85472|47
1630977930000|2021-09-07 01:25:30|85531.4|85481.4|85531.4|85481.4|85534.3|85484.3|85528|85478|46
1630977940000|2021-09-07 01:25:40|85531.8|85481.8|85540.5|85490.5|85543.3|85493.3|85531.8|85481.8|54
1630977950000|2021-09-07 01:25:50|85540.4|85490.4|85525.1|85475.1|85542.3|85492.3|85522.7|85472.7|52
1630977960000|2021-09-07 01:26:00|85523.5|85473.5|85533.8|85483.8|85548.9|85498.9|85523.5|85473.5|47
1630977970000|2021-09-07 01:26:10|85535.8|85485.8|85546|85496|85551.7|85501.7|85531.5|85481.5|38
1630977980000|2021-09-07 01:26:20|85545.8|85495.8|85544.4|85494.4|85547.6|85497.6|85544.4|85494.4|29
1630977990000|2021-09-07 01:26:30|85544.2|85494.2|85553.4|85503.4|85556.3|85506.3|85543.4|85493.4|37
1630978000000|2021-09-07 01:26:40|85555|85505|85547.5|85497.5|85563.2|85513.2|85544|85494|46
1630978010000|2021-09-07 01:26:50|85546.2|85496.2|85546.3|85496.3|85547.5|85497.5|85545.6|85495.6|22
1630978020000|2021-09-07 01:27:00|85546.4|85496.4|85544.2|85494.2|85546.9|85496.9|85543.7|85493.7|24
1630978030000|2021-09-07 01:27:10|85544.7|85494.7|85534.9|85484.9|85546.5|85496.5|85532.9|85482.9|32
1630978040000|2021-09-07 01:27:20|85534.1|85484.1|85532.5|85482.5|85534.3|85484.3|85532.2|85482.2|16
1630978050000|2021-09-07 01:27:30|85533.9|85483.9|85536.3|85486.3|85536.7|85486.7|85533.9|85483.9|16
1630978060000|2021-09-07 01:27:40|85536.9|85486.9|85539.2|85489.2|85539.2|85489.2|85536.9|85486.9|8
1630978070000|2021-09-07 01:27:50|85538.8|85488.8|85536.4|85486.4|85538.8|85488.8|85535.8|85485.8|6
1630978080000|2021-09-07 01:28:00|85537.2|85487.2|85535.6|85485.6|85541.5|85491.5|85533.6|85483.6|20
1630978090000|2021-09-07 01:28:10|85534.9|85484.9|85537.4|85487.4|85538.1|85488.1|85534.9|85484.9|22
1630978100000|2021-09-07 01:28:20|85537.1|85487.1|85535.5|85485.5|85537.7|85487.7|85535.5|85485.5|13
1630978110000|2021-09-07 01:28:30|85537.2|85487.2|85540.5|85490.5|85542.4|85492.4|85537.2|85487.2|9
1630978120000|2021-09-07 01:28:40|85540.4|85490.4|85534.8|85484.8|85547.8|85497.8|85532.6|85482.6|38
1630978130000|2021-09-07 01:28:50|85535.1|85485.1|85540.6|85490.6|85547.4|85497.4|85527.4|85477.4|22
1630978140000|2021-09-07 01:29:00|85542.8|85492.8|85531|85481|85545.6|85495.6|85529.5|85479.5|37
1630978150000|2021-09-07 01:29:10|85528.8|85478.8|85532.1|85482.1|85553.3|85503.3|85528.8|85478.8|36
1630978160000|2021-09-07 01:29:20|85528.8|85478.8|85536.4|85486.4|85536.4|85486.4|85526.8|85476.8|33
1630978170000|2021-09-07 01:29:30|85536.2|85486.2|85539.1|85489.1|85539.6|85489.6|85535.3|85485.3|24
1630978180000|2021-09-07 01:29:40|85539.2|85489.2|85541.7|85491.7|85542.1|85492.1|85537.9|85487.9|48
1630978190000|2021-09-07 01:29:50|85541.6|85491.6|85541.9|85491.9|85543.3|85493.3|85540.5|85490.5|27
1630978200000|2021-09-07 01:30:00|85541.5|85491.5|85543.3|85493.3|85545.8|85495.8|85539.9|85489.9|36
1630978210000|2021-09-07 01:30:10|85543.5|85493.5|85540|85490|85544.1|85494.1|85538.6|85488.6|31
1630978220000|2021-09-07 01:30:20|85540.1|85490.1|85540.3|85490.3|85542.7|85492.7|85539.4|85489.4|22
1630978230000|2021-09-07 01:30:30|85542.3|85492.3|85535.5|85485.5|85543.5|85493.5|85533.5|85483.5|30
1630978240000|2021-09-07 01:30:40|85535.2|85485.2|85535.7|85485.7|85535.9|85485.9|85531.8|85481.8|26
1630978250000|2021-09-07 01:30:50|85535.8|85485.8|85535.5|85485.5|85536.1|85486.1|85534.5|85484.5|21
1630978260000|2021-09-07 01:31:00|85535.9|85485.9|85536.4|85486.4|85536.7|85486.7|85534.5|85484.5|28
1630978270000|2021-09-07 01:31:10|85536.2|85486.2|85538|85488|85538|85488|85535.8|85485.8|12
1630978280000|2021-09-07 01:31:20|85537.7|85487.7|85537.9|85487.9|85537.9|85487.9|85536.9|85486.9|10
1630978290000|2021-09-07 01:31:30|85532.3|85482.3|85536.6|85486.6|85537.4|85487.4|85530.3|85480.3|20
1630978300000|2021-09-07 01:31:40|85536.3|85486.3|85537.5|85487.5|85537.7|85487.7|85532.3|85482.3|22
1630978310000|2021-09-07 01:31:50|85537.3|85487.3|85535.5|85485.5|85537.3|85487.3|85534.5|85484.5|18
1630978320000|2021-09-07 01:32:00|85536.3|85486.3|85537.2|85487.2|85538.1|85488.1|85532.7|85482.7|35
1630978330000|2021-09-07 01:32:10|85536.6|85486.6|85535.4|85485.4|85537.7|85487.7|85534.5|85484.5|21
1630978340000|2021-09-07 01:32:20|85535.3|85485.3|85536.3|85486.3|85536.8|85486.8|85535.3|85485.3|13
1630978350000|2021-09-07 01:32:30|85536.6|85486.6|85532.6|85482.6|85538.6|85488.6|85527.4|85477.4|30
1630978360000|2021-09-07 01:32:40|85533.8|85483.8|85529.8|85479.8|85534.2|85484.2|85528.1|85478.1|24
1630978370000|2021-09-07 01:32:50|85528.6|85478.6|85530.1|85480.1|85530.2|85480.2|85528.6|85478.6|21
1630978380000|2021-09-07 01:33:00|85529.5|85479.5|85529.3|85479.3|85530.7|85480.7|85527.8|85477.8|21
1630978390000|2021-09-07 01:33:10|85531.6|85481.6|85532.2|85482.2|85533.5|85483.5|85531.4|85481.4|12
1630978400000|2021-09-07 01:33:20|85532.8|85482.8|85528.5|85478.5|85533.1|85483.1|85528.3|85478.3|11
1630978410000|2021-09-07 01:33:30|85528.4|85478.4|85530.8|85480.8|85530.8|85480.8|85528.1|85478.1|17
1630978420000|2021-09-07 01:33:40|85532.4|85482.4|85531.3|85481.3|85533.3|85483.3|85529.2|85479.2|27
1630978430000|2021-09-07 01:33:50|85531.5|85481.5|85535|85485|85535|85485|85530.2|85480.2|15
1630978440000|2021-09-07 01:34:00|85535.2|85485.2|85533.8|85483.8|85537.2|85487.2|85532.6|85482.6|25
1630978450000|2021-09-07 01:34:10|85533.5|85483.5|85536|85486|85537.2|85487.2|85533.2|85483.2|16
1630978460000|2021-09-07 01:34:20|85535.6|85485.6|85529.7|85479.7|85536.1|85486.1|85529.3|85479.3|14
1630978470000|2021-09-07 01:34:30|85528.9|85478.9|85530.3|85480.3|85531.5|85481.5|85528.8|85478.8|18
1630978480000|2021-09-07 01:34:40|85529.7|85479.7|85524.1|85474.1|85530.6|85480.6|85523.9|85473.9|25
1630978490000|2021-09-07 01:34:50|85524.2|85474.2|85527.1|85477.1|85527.3|85477.3|85521.7|85471.7|33
1630978500000|2021-09-07 01:35:00|85526.5|85476.5|85527.8|85477.8|85528.9|85478.9|85525.6|85475.6|35
1630978510000|2021-09-07 01:35:10|85527.6|85477.6|85531.5|85481.5|85532.7|85482.7|85527.4|85477.4|24
1630978520000|2021-09-07 01:35:20|85531.4|85481.4|85531.1|85481.1|85532.4|85482.4|85529.8|85479.8|31
1630978530000|2021-09-07 01:35:30|85531.4|85481.4|85531.6|85481.6|85532.9|85482.9|85530.5|85480.5|29
1630978540000|2021-09-07 01:35:40|85531.5|85481.5|85527.8|85477.8|85531.8|85481.8|85526.3|85476.3|31
1630978550000|2021-09-07 01:35:50|85527.2|85477.2|85524.9|85474.9|85528.6|85478.6|85524.6|85474.6|20
1630978560000|2021-09-07 01:36:00|85525.3|85475.3|85528.3|85478.3|85528.7|85478.7|85525.3|85475.3|33
1630978570000|2021-09-07 01:36:10|85528.6|85478.6|85532.9|85482.9|85533.2|85483.2|85528.4|85478.4|29
1630978580000|2021-09-07 01:36:20|85532.7|85482.7|85532.5|85482.5|85533.7|85483.7|85532|85482|14
1630978590000|2021-09-07 01:36:30|85532.2|85482.2|85527.8|85477.8|85532.8|85482.8|85527.4|85477.4|26
1630978600000|2021-09-07 01:36:40|85530.6|85480.6|85529.2|85479.2|85530.6|85480.6|85527.9|85477.9|23
1630978610000|2021-09-07 01:36:50|85528.7|85478.7|85527.7|85477.7|85529.2|85479.2|85522.9|85472.9|26
1630978620000|2021-09-07 01:37:00|85527.6|85477.6|85526.1|85476.1|85528.3|85478.3|85523.4|85473.4|36
1630978630000|2021-09-07 01:37:10|85526.5|85476.5|85524.7|85474.7|85526.8|85476.8|85523.6|85473.6|26
1630978640000|2021-09-07 01:37:20|85524.8|85474.8|85525.7|85475.7|85526.7|85476.7|85521.9|85471.9|28
1630978650000|2021-09-07 01:37:30|85526|85476|85525.2|85475.2|85526.8|85476.8|85525|85475|26
1630978660000|2021-09-07 01:37:40|85525.1|85475.1|85521.4|85471.4|85526.3|85476.3|85519.5|85469.5|16
1630978670000|2021-09-07 01:37:50|85521.2|85471.2|85523.5|85473.5|85525|85475|85521|85471|24
1630978680000|2021-09-07 01:38:00|85523.6|85473.6|85523.1|85473.1|85525.1|85475.1|85523.1|85473.1|24
1630978690000|2021-09-07 01:38:10|85525.2|85475.2|85523.2|85473.2|85525.2|85475.2|85520.5|85470.5|15
1630978700000|2021-09-07 01:38:20|85523.1|85473.1|85524|85474|85526.7|85476.7|85523.1|85473.1|13
1630978710000|2021-09-07 01:38:30|85523.8|85473.8|85528.3|85478.3|85529|85479|85523.8|85473.8|22
1630978720000|2021-09-07 01:38:40|85528.7|85478.7|85529|85479|85529.7|85479.7|85528.6|85478.6|15
1630978730000|2021-09-07 01:38:50|85528.9|85478.9|85528.4|85478.4|85529.5|85479.5|85526.6|85476.6|17
1630978740000|2021-09-07 01:39:00|85528.2|85478.2|85524|85474|85528.8|85478.8|85524|85474|20
1630978750000|2021-09-07 01:39:10|85525|85475|85524.6|85474.6|85525.3|85475.3|85523.6|85473.6|15
1630978760000|2021-09-07 01:39:20|85524.1|85474.1|85523.5|85473.5|85527.3|85477.3|85523|85473|18
1630978770000|2021-09-07 01:39:30|85523.7|85473.7|85527.6|85477.6|85527.6|85477.6|85523.5|85473.5|16
1630978780000|2021-09-07 01:39:40|85527.3|85477.3|85528.2|85478.2|85528.6|85478.6|85527.3|85477.3|17
1630978790000|2021-09-07 01:39:50|85528.1|85478.1|85525.1|85475.1|85528.4|85478.4|85524.4|85474.4|20
1630978800000|2021-09-07 01:40:00|85526.9|85476.9|85526.1|85476.1|85526.9|85476.9|85524.5|85474.5|7
1630978810000|2021-09-07 01:40:10|85524.6|85474.6|85525.7|85475.7|85525.7|85475.7|85524.6|85474.6|7
1630978820000|2021-09-07 01:40:20|85527.8|85477.8|85524.3|85474.3|85527.8|85477.8|85523.5|85473.5|17
1630978830000|2021-09-07 01:40:30|85525.5|85475.5|85528.1|85478.1|85528.7|85478.7|85525.5|85475.5|3
1630978840000|2021-09-07 01:40:40|85526.8|85476.8|85521.1|85471.1|85527.2|85477.2|85519.1|85469.1|37
1630978850000|2021-09-07 01:40:50|85520.1|85470.1|85522.8|85472.8|85523|85473|85520.1|85470.1|33
1630978860000|2021-09-07 01:41:00|85521.4|85471.4|85522.1|85472.1|85523.5|85473.5|85520.8|85470.8|35
1630978870000|2021-09-07 01:41:10|85521.6|85471.6|85525.6|85475.6|85525.6|85475.6|85521.6|85471.6|19
1630978880000|2021-09-07 01:41:20|85525.2|85475.2|85523.7|85473.7|85525.6|85475.6|85521|85471|33
1630978890000|2021-09-07 01:41:30|85524.5|85474.5|85526.8|85476.8|85526.8|85476.8|85523.9|85473.9|15
1630978900000|2021-09-07 01:41:40|85525.3|85475.3|85522.8|85472.8|85525.8|85475.8|85521.5|85471.5|25
1630978910000|2021-09-07 01:41:50|85523|85473|85521.8|85471.8|85523|85473|85521|85471|17
1630978920000|2021-09-07 01:42:00|85521.9|85471.9|85521|85471|85521.9|85471.9|85519.9|85469.9|23
1630978930000|2021-09-07 01:42:10|85521.2|85471.2|85525.3|85475.3|85525.3|85475.3|85521.2|85471.2|27
1630978940000|2021-09-07 01:42:20|85524.9|85474.9|85525.5|85475.5|85526.3|85476.3|85524.8|85474.8|24
1630978950000|2021-09-07 01:42:30|85525.4|85475.4|85521.2|85471.2|85526|85476|85521.2|85471.2|18
1630978960000|2021-09-07 01:42:40|85522.2|85472.2|85522.6|85472.6|85523.6|85473.6|85521|85471|18
1630978970000|2021-09-07 01:42:50|85523.1|85473.1|85521.9|85471.9|85524.6|85474.6|85521.5|85471.5|20
1630978980000|2021-09-07 01:43:00|85522|85472|85527|85477|85527|85477|85521.9|85471.9|17
1630978990000|2021-09-07 01:43:10|85527.3|85477.3|85526.5|85476.5|85527.6|85477.6|85525.9|85475.9|18
1630979000000|2021-09-07 01:43:20|85527|85477|85524.7|85474.7|85527|85477|85524.3|85474.3|20
1630979010000|2021-09-07 01:43:30|85524.5|85474.5|85524.7|85474.7|85528.6|85478.6|85523.2|85473.2|19
1630979020000|2021-09-07 01:43:40|85525|85475|85526.5|85476.5|85526.6|85476.6|85523.9|85473.9|23
1630979030000|2021-09-07 01:43:50|85526.4|85476.4|85526.3|85476.3|85526.5|85476.5|85525.2|85475.2|20
1630979040000|2021-09-07 01:44:00|85526.2|85476.2|85530.4|85480.4|85530.4|85480.4|85526.2|85476.2|29
1630979050000|2021-09-07 01:44:10|85530.5|85480.5|85529.5|85479.5|85530.5|85480.5|85528.6|85478.6|17
1630979060000|2021-09-07 01:44:20|85527.2|85477.2|85527.2|85477.2|85528.9|85478.9|85525.1|85475.1|26
1630979070000|2021-09-07 01:44:30|85527.9|85477.9|85523.7|85473.7|85527.9|85477.9|85523|85473|29
1630979080000|2021-09-07 01:44:40|85522.7|85472.7|85525.4|85475.4|85525.6|85475.6|85522.7|85472.7|27
1630979090000|2021-09-07 01:44:50|85526.2|85476.2|85528.4|85478.4|85529|85479|85525.2|85475.2|14
1630979100000|2021-09-07 01:45:00|85528.7|85478.7|85530.2|85480.2|85530.9|85480.9|85528.1|85478.1|23
1630979110000|2021-09-07 01:45:10|85528.4|85478.4|85529.2|85479.2|85529.6|85479.6|85528.1|85478.1|16
1630979120000|2021-09-07 01:45:20|85528.8|85478.8|85525.3|85475.3|85529.4|85479.4|85524.5|85474.5|19
1630979130000|2021-09-07 01:45:30|85525.4|85475.4|85525.8|85475.8|85526.6|85476.6|85524.2|85474.2|16
1630979140000|2021-09-07 01:45:40|85525.5|85475.5|85526.2|85476.2|85527.4|85477.4|85524.9|85474.9|20
1630979150000|2021-09-07 01:45:50|85525.6|85475.6|85529.5|85479.5|85532.4|85482.4|85525.6|85475.6|27
1630979160000|2021-09-07 01:46:00|85529.2|85479.2|85528.6|85478.6|85531.3|85481.3|85528.4|85478.4|16
1630979170000|2021-09-07 01:46:10|85529.4|85479.4|85525.7|85475.7|85529.9|85479.9|85525.5|85475.5|21
1630979180000|2021-09-07 01:46:20|85525.4|85475.4|85525|85475|85526.4|85476.4|85523.5|85473.5|17
1630979190000|2021-09-07 01:46:30|85525.1|85475.1|85524.9|85474.9|85526.8|85476.8|85524.1|85474.1|13
1630979200000|2021-09-07 01:46:40|85523.9|85473.9|85529.7|85479.7|85529.7|85479.7|85523.9|85473.9|14
1630979210000|2021-09-07 01:46:50|85529.8|85479.8|85528.7|85478.7|85529.8|85479.8|85528.5|85478.5|24
1630979220000|2021-09-07 01:47:00|85528.9|85478.9|85528|85478|85528.9|85478.9|85527|85477|23
1630979230000|2021-09-07 01:47:10|85528.3|85478.3|85525.7|85475.7|85528.3|85478.3|85524|85474|18
1630979240000|2021-09-07 01:47:20|85526.7|85476.7|85524.7|85474.7|85527.1|85477.1|85524.2|85474.2|17
1630979250000|2021-09-07 01:47:30|85526.3|85476.3|85528.7|85478.7|85529|85479|85524.9|85474.9|27
1630979260000|2021-09-07 01:47:40|85529|85479|85532.2|85482.2|85532.7|85482.7|85528.6|85478.6|19
1630979270000|2021-09-07 01:47:50|85532.4|85482.4|85527.6|85477.6|85533.6|85483.6|85527.2|85477.2|21
1630979280000|2021-09-07 01:48:00|85527|85477|85528.7|85478.7|85531|85481|85527|85477|35
1630979290000|2021-09-07 01:48:10|85529.3|85479.3|85528|85478|85530.5|85480.5|85527.3|85477.3|16
1630979300000|2021-09-07 01:48:20|85528.9|85478.9|85528.6|85478.6|85529.4|85479.4|85527.5|85477.5|21
1630979310000|2021-09-07 01:48:30|85528.3|85478.3|85531|85481|85533.5|85483.5|85528.3|85478.3|24
1630979320000|2021-09-07 01:48:40|85531.3|85481.3|85533.6|85483.6|85534.5|85484.5|85530.5|85480.5|31
1630979330000|2021-09-07 01:48:50|85533.5|85483.5|85533.9|85483.9|85534.5|85484.5|85533.1|85483.1|13
1630979340000|2021-09-07 01:49:00|85532.8|85482.8|85532.3|85482.3|85533.8|85483.8|85528.3|85478.3|21
1630979350000|2021-09-07 01:49:10|85529.8|85479.8|85528.9|85478.9|85532.2|85482.2|85528.9|85478.9|17
1630979360000|2021-09-07 01:49:20|85529.1|85479.1|85531.2|85481.2|85531.2|85481.2|85529.1|85479.1|13
1630979370000|2021-09-07 01:49:30|85531.3|85481.3|85534.2|85484.2|85534.3|85484.3|85531|85481|15
1630979380000|2021-09-07 01:49:40|85534.5|85484.5|85537.6|85487.6|85537.7|85487.7|85534.5|85484.5|24
1630979390000|2021-09-07 01:49:50|85537.5|85487.5|85535.8|85485.8|85538.1|85488.1|85534.6|85484.6|31
1630979400000|2021-09-07 01:50:00|85534.8|85484.8|85534|85484|85539.9|85489.9|85533.9|85483.9|30
1630979410000|2021-09-07 01:50:10|85534.8|85484.8|85536.3|85486.3|85536.9|85486.9|85533.6|85483.6|34
1630979420000|2021-09-07 01:50:20|85536.4|85486.4|85536.9|85486.9|85538.3|85488.3|85534.7|85484.7|34
1630979430000|2021-09-07 01:50:30|85537.1|85487.1|85536.2|85486.2|85538.8|85488.8|85535.2|85485.2|27
1630979440000|2021-09-07 01:50:40|85538.7|85488.7|85535.4|85485.4|85538.7|85488.7|85535.4|85485.4|34
1630979450000|2021-09-07 01:50:50|85535.5|85485.5|85537.7|85487.7|85538.2|85488.2|85535.4|85485.4|26
1630979460000|2021-09-07 01:51:00|85537.9|85487.9|85534.1|85484.1|85538.3|85488.3|85534.1|85484.1|27
1630979470000|2021-09-07 01:51:10|85534.8|85484.8|85530.3|85480.3|85535.1|85485.1|85530.3|85480.3|30
1630979480000|2021-09-07 01:51:20|85531.1|85481.1|85532.9|85482.9|85534.1|85484.1|85528.9|85478.9|46
1630979490000|2021-09-07 01:51:30|85532.4|85482.4|85531.9|85481.9|85533|85483|85531.8|85481.8|26
1630979500000|2021-09-07 01:51:40|85532.2|85482.2|85532.9|85482.9|85533.8|85483.8|85530.8|85480.8|27
1630979510000|2021-09-07 01:51:50|85534|85484|85533|85483|85534|85484|85532.4|85482.4|20
1630979520000|2021-09-07 01:52:00|85533.2|85483.2|85533.2|85483.2|85533.5|85483.5|85532.5|85482.5|37
1630979530000|2021-09-07 01:52:10|85532.9|85482.9|85528.9|85478.9|85533|85483|85528.9|85478.9|27
1630979540000|2021-09-07 01:52:20|85528.5|85478.5|85529.3|85479.3|85530.8|85480.8|85528.2|85478.2|25
1630979550000|2021-09-07 01:52:30|85529.8|85479.8|85530.3|85480.3|85531.5|85481.5|85529.5|85479.5|26
1630979560000|2021-09-07 01:52:40|85530.4|85480.4|85532.7|85482.7|85534|85484|85529.9|85479.9|29
1630979570000|2021-09-07 01:52:50|85532.6|85482.6|85533.1|85483.1|85534|85484|85532.5|85482.5|30
1630979580000|2021-09-07 01:53:00|85532.7|85482.7|85529.9|85479.9|85533.4|85483.4|85529.9|85479.9|34
1630979590000|2021-09-07 01:53:10|85530|85480|85531.1|85481.1|85532.5|85482.5|85528.6|85478.6|31
1630979600000|2021-09-07 01:53:20|85532|85482|85526.5|85476.5|85532|85482|85525|85475|35
1630979610000|2021-09-07 01:53:30|85526.9|85476.9|85525.5|85475.5|85527.7|85477.7|85524.9|85474.9|22
1630979620000|2021-09-07 01:53:40|85524.9|85474.9|85525.4|85475.4|85526|85476|85524.4|85474.4|32
1630979630000|2021-09-07 01:53:50|85525.5|85475.5|85528.3|85478.3|85528.7|85478.7|85524.6|85474.6|24
1630979640000|2021-09-07 01:54:00|85527.9|85477.9|85526.7|85476.7|85528.8|85478.8|85524.1|85474.1|26
1630979650000|2021-09-07 01:54:10|85524.3|85474.3|85525|85475|85525|85475|85521.4|85471.4|23
1630979660000|2021-09-07 01:54:20|85523.4|85473.4|85522.2|85472.2|85524.6|85474.6|85522.2|85472.2|30
1630979670000|2021-09-07 01:54:30|85522.5|85472.5|85523.1|85473.1|85523.9|85473.9|85522.1|85472.1|26
1630979680000|2021-09-07 01:54:40|85523|85473|85524.2|85474.2|85524.5|85474.5|85522|85472|26
1630979690000|2021-09-07 01:54:50|85525.7|85475.7|85524.3|85474.3|85526.3|85476.3|85523|85473|25
1630979700000|2021-09-07 01:55:00|85524.2|85474.2|85526|85476|85526.7|85476.7|85522.2|85472.2|34
1630979710000|2021-09-07 01:55:10|85525.4|85475.4|85517.5|85467.5|85525.4|85475.4|85516.7|85466.7|18
1630979720000|2021-09-07 01:55:20|85518.4|85468.4|85521.2|85471.2|85522.6|85472.6|85517.4|85467.4|35
1630979730000|2021-09-07 01:55:30|85521.1|85471.1|85521.8|85471.8|85521.8|85471.8|85519.8|85469.8|32
1630979740000|2021-09-07 01:55:40|85522.6|85472.6|85524.8|85474.8|85533.5|85483.5|85522.6|85472.6|31
1630979750000|2021-09-07 01:55:50|85525.1|85475.1|85519.1|85469.1|85525.1|85475.1|85519.1|85469.1|25
1630979760000|2021-09-07 01:56:00|85519.2|85469.2|85520.9|85470.9|85522.4|85472.4|85519.2|85469.2|12
1630979770000|2021-09-07 01:56:10|85520.8|85470.8|85520.8|85470.8|85522.6|85472.6|85519.7|85469.7|12
1630979780000|2021-09-07 01:56:20|85524|85474|85524.1|85474.1|85524.6|85474.6|85521.7|85471.7|20
1630979790000|2021-09-07 01:56:30|85522.4|85472.4|85521|85471|85522.8|85472.8|85519.4|85469.4|17
1630979800000|2021-09-07 01:56:40|85522.2|85472.2|85524.1|85474.1|85524.4|85474.4|85520.8|85470.8|26
1630979810000|2021-09-07 01:56:50|85523.9|85473.9|85522.8|85472.8|85524.1|85474.1|85521.4|85471.4|30
1630979820000|2021-09-07 01:57:00|85522.5|85472.5|85522.9|85472.9|85523.7|85473.7|85522.5|85472.5|29
1630979830000|2021-09-07 01:57:10|85523|85473|85524.5|85474.5|85525.7|85475.7|85522.8|85472.8|12
1630979840000|2021-09-07 01:57:20|85524.1|85474.1|85528.2|85478.2|85528.7|85478.7|85522|85472|31
1630979850000|2021-09-07 01:57:30|85528|85478|85526.2|85476.2|85529.2|85479.2|85526.2|85476.2|30
1630979860000|2021-09-07 01:57:40|85526.5|85476.5|85527.4|85477.4|85527.5|85477.5|85524.3|85474.3|19
1630979870000|2021-09-07 01:57:50|85526.9|85476.9|85527.7|85477.7|85527.7|85477.7|85525.3|85475.3|21
1630979880000|2021-09-07 01:58:00|85528.1|85478.1|85529.5|85479.5|85529.5|85479.5|85526.1|85476.1|25
1630979890000|2021-09-07 01:58:10|85528.5|85478.5|85530.7|85480.7|85530.7|85480.7|85528.5|85478.5|24
1630979900000|2021-09-07 01:58:20|85530.4|85480.4|85530.5|85480.5|85531.4|85481.4|85529.2|85479.2|25
1630979910000|2021-09-07 01:58:30|85531.1|85481.1|85527.9|85477.9|85531.1|85481.1|85525.9|85475.9|26
1630979920000|2021-09-07 01:58:40|85527.7|85477.7|85526.7|85476.7|85527.7|85477.7|85525.9|85475.9|28
1630979930000|2021-09-07 01:58:50|85526.2|85476.2|85528.4|85478.4|85529.4|85479.4|85525.8|85475.8|23
1630979940000|2021-09-07 01:59:00|85528.1|85478.1|85529.4|85479.4|85531.8|85481.8|85527.1|85477.1|29
1630979950000|2021-09-07 01:59:10|85529.3|85479.3|85529.2|85479.2|85532.1|85482.1|85526.1|85476.1|23
1630979960000|2021-09-07 01:59:20|85530.2|85480.2|85526.6|85476.6|85530.4|85480.4|85526.6|85476.6|16
1630979970000|2021-09-07 01:59:30|85526.9|85476.9|85526.6|85476.6|85526.9|85476.9|85525.1|85475.1|17
1630979980000|2021-09-07 01:59:40|85527.3|85477.3|85526.4|85476.4|85527.5|85477.5|85525.6|85475.6|14
1630979990000|2021-09-07 01:59:50|85526.8|85476.8|85529.4|85479.4|85529.9|85479.9|85526|85476|18
1630980000000|2021-09-07 02:00:00|85529.2|85479.2|85531.9|85481.9|85531.9|85481.9|85525.4|85475.4|32
1630980010000|2021-09-07 02:00:10|85529.3|85479.3|85529.1|85479.1|85530.4|85480.4|85526.5|85476.5|26
1630980020000|2021-09-07 02:00:20|85529.5|85479.5|85530.6|85480.6|85530.6|85480.6|85527.3|85477.3|34
1630980030000|2021-09-07 02:00:30|85530.2|85480.2|85530.7|85480.7|85531.7|85481.7|85528.5|85478.5|23
1630980040000|2021-09-07 02:00:40|85529.5|85479.5|85531.6|85481.6|85532.4|85482.4|85529.5|85479.5|33
1630980050000|2021-09-07 02:00:50|85531.1|85481.1|85530.9|85480.9|85531.6|85481.6|85530.5|85480.5|26
1630980060000|2021-09-07 02:01:00|85530.8|85480.8|85530.7|85480.7|85531.1|85481.1|85530.2|85480.2|16
1630980070000|2021-09-07 02:01:10|85529.1|85479.1|85528.5|85478.5|85532.6|85482.6|85528.5|85478.5|16
1630980080000|2021-09-07 02:01:20|85529|85479|85528.9|85478.9|85532.8|85482.8|85528|85478|21
1630980090000|2021-09-07 02:01:30|85529.5|85479.5|85529.2|85479.2|85530.7|85480.7|85529|85479|16
1630980100000|2021-09-07 02:01:40|85529.6|85479.6|85530.3|85480.3|85530.5|85480.5|85528.6|85478.6|10
1630980110000|2021-09-07 02:01:50|85529.8|85479.8|85530.4|85480.4|85530.8|85480.8|85529.7|85479.7|17
1630980120000|2021-09-07 02:02:00|85530.5|85480.5|85528.8|85478.8|85531.5|85481.5|85528.8|85478.8|18
1630980130000|2021-09-07 02:02:10|85532.2|85482.2|85533.1|85483.1|85533.4|85483.4|85528.9|85478.9|21
1630980140000|2021-09-07 02:02:20|85533.3|85483.3|85529.1|85479.1|85533.6|85483.6|85529.1|85479.1|8
1630980150000|2021-09-07 02:02:30|85528.3|85478.3|85529.7|85479.7|85529.8|85479.8|85528.3|85478.3|7
1630980160000|2021-09-07 02:02:40|85528.8|85478.8|85529.6|85479.6|85530.6|85480.6|85528|85478|11
1630980170000|2021-09-07 02:02:50|85529.7|85479.7|85531.9|85481.9|85532.1|85482.1|85528.7|85478.7|17
1630980180000|2021-09-07 02:03:00|85532.2|85482.2|85527.3|85477.3|85533.1|85483.1|85525.5|85475.5|23
1630980190000|2021-09-07 02:03:10|85527.4|85477.4|85528.1|85478.1|85528.9|85478.9|85526.1|85476.1|21
1630980200000|2021-09-07 02:03:20|85528.6|85478.6|85529.7|85479.7|85529.7|85479.7|85527.5|85477.5|14
1630980210000|2021-09-07 02:03:30|85529.6|85479.6|85532|85482|85533.5|85483.5|85529|85479|28
1630980220000|2021-09-07 02:03:40|85532.2|85482.2|85531.8|85481.8|85532.7|85482.7|85531|85481|28
1630980230000|2021-09-07 02:03:50|85531.7|85481.7|85532.3|85482.3|85532.7|85482.7|85530.8|85480.8|29
1630980240000|2021-09-07 02:04:00|85532.2|85482.2|85531.5|85481.5|85532.7|85482.7|85531.1|85481.1|31
1630980250000|2021-09-07 02:04:10|85531.9|85481.9|85534.4|85484.4|85534.4|85484.4|85530.1|85480.1|23
1630980260000|2021-09-07 02:04:20|85534.1|85484.1|85532.5|85482.5|85536.5|85486.5|85530.9|85480.9|28
1630980270000|2021-09-07 02:04:30|85532.8|85482.8|85532.8|85482.8|85534.2|85484.2|85531.6|85481.6|32
1630980280000|2021-09-07 02:04:40|85532.3|85482.3|85533.8|85483.8|85533.8|85483.8|85532.3|85482.3|17
1630980290000|2021-09-07 02:04:50|85533.7|85483.7|85532.8|85482.8|85534|85484|85532|85482|17
1630980300000|2021-09-07 02:05:00|85532.3|85482.3|85533|85483|85533.3|85483.3|85531.3|85481.3|21
1630980310000|2021-09-07 02:05:10|85533.2|85483.2|85533.9|85483.9|85534.7|85484.7|85532.7|85482.7|16
1630980320000|2021-09-07 02:05:20|85534.7|85484.7|85531.3|85481.3|85534.7|85484.7|85530.9|85480.9|21
1630980330000|2021-09-07 02:05:30|85531.7|85481.7|85532.5|85482.5|85533|85483|85531.4|85481.4|18
1630980340000|2021-09-07 02:05:40|85531.8|85481.8|85531|85481|85532.4|85482.4|85530.8|85480.8|22
1630980350000|2021-09-07 02:05:50|85531.5|85481.5|85534.3|85484.3|85534.3|85484.3|85530.5|85480.5|13
1630980360000|2021-09-07 02:06:00|85532.3|85482.3|85532|85482|85533|85483|85531.6|85481.6|24
1630980370000|2021-09-07 02:06:10|85532.4|85482.4|85532.9|85482.9|85533.6|85483.6|85532.4|85482.4|14
1630980380000|2021-09-07 02:06:20|85533|85483|85533.9|85483.9|85534.3|85484.3|85533|85483|17
1630980390000|2021-09-07 02:06:30|85534|85484|85533.7|85483.7|85534.1|85484.1|85533.5|85483.5|8
1630980400000|2021-09-07 02:06:40|85534|85484|85532.8|85482.8|85534|85484|85532.8|85482.8|12
1630980410000|2021-09-07 02:06:50|85533.5|85483.5|85532.6|85482.6|85533.8|85483.8|85531.9|85481.9|21
1630980420000|2021-09-07 02:07:00|85532.3|85482.3|85534.3|85484.3|85534.9|85484.9|85532.3|85482.3|18
1630980430000|2021-09-07 02:07:10|85534.2|85484.2|85533.7|85483.7|85534.3|85484.3|85532.7|85482.7|16
1630980440000|2021-09-07 02:07:20|85533.1|85483.1|85533.4|85483.4|85535|85485|85533|85483|19
1630980450000|2021-09-07 02:07:30|85532.9|85482.9|85534.7|85484.7|85534.7|85484.7|85532.9|85482.9|13
1630980460000|2021-09-07 02:07:40|85534.6|85484.6|85533.5|85483.5|85535.4|85485.4|85533|85483|23
1630980470000|2021-09-07 02:07:50|85533.4|85483.4|85535.6|85485.6|85536.1|85486.1|85533.4|85483.4|19
1630980480000|2021-09-07 02:08:00|85536.7|85486.7|85537.3|85487.3|85537.5|85487.5|85535.6|85485.6|21
1630980490000|2021-09-07 02:08:10|85537.2|85487.2|85535.1|85485.1|85537.2|85487.2|85535.1|85485.1|12
1630980500000|2021-09-07 02:08:20|85535.4|85485.4|85536.7|85486.7|85536.7|85486.7|85535.4|85485.4|4
1630980510000|2021-09-07 02:08:30|85536.8|85486.8|85536.5|85486.5|85536.9|85486.9|85535.9|85485.9|11
1630980520000|2021-09-07 02:08:40|85536.1|85486.1|85536.3|85486.3|85536.9|85486.9|85534.4|85484.4|12
1630980530000|2021-09-07 02:08:50|85536.1|85486.1|85535.3|85485.3|85536.2|85486.2|85535.2|85485.2|6
1630980540000|2021-09-07 02:09:00|85535.4|85485.4|85537.6|85487.6|85537.8|85487.8|85535.4|85485.4|13
1630980550000|2021-09-07 02:09:10|85536|85486|85536.5|85486.5|85536.8|85486.8|85535.7|85485.7|10
1630980560000|2021-09-07 02:09:20|85535.8|85485.8|85535.8|85485.8|85536.4|85486.4|85535.8|85485.8|9
1630980570000|2021-09-07 02:09:30|85535.6|85485.6|85536.9|85486.9|85537|85487|85535.6|85485.6|10
1630980580000|2021-09-07 02:09:40|85536.2|85486.2|85537|85487|85542.7|85492.7|85535.5|85485.5|17
1630980590000|2021-09-07 02:09:50|85537.1|85487.1|85537.9|85487.9|85537.9|85487.9|85535.8|85485.8|19
1630980600000|2021-09-07 02:10:00|85537.8|85487.8|85535.9|85485.9|85546.3|85496.3|85535.8|85485.8|31
1630980610000|2021-09-07 02:10:10|85536.3|85486.3|85534.7|85484.7|85536.5|85486.5|85534.6|85484.6|14
1630980620000|2021-09-07 02:10:20|85535.4|85485.4|85535.5|85485.5|85535.5|85485.5|85534.5|85484.5|12
1630980630000|2021-09-07 02:10:30|85535.1|85485.1|85535.6|85485.6|85535.7|85485.7|85535.1|85485.1|12
1630980640000|2021-09-07 02:10:40|85535.2|85485.2|85535.4|85485.4|85535.8|85485.8|85534.1|85484.1|16
1630980650000|2021-09-07 02:10:50|85535.2|85485.2|85536|85486|85536.2|85486.2|85535.2|85485.2|6
1630980660000|2021-09-07 02:11:00|85536.3|85486.3|85535.3|85485.3|85536.3|85486.3|85535.3|85485.3|3
1630980670000|2021-09-07 02:11:10|85535.6|85485.6|85535.4|85485.4|85535.6|85485.6|85535|85485|4
1630980680000|2021-09-07 02:11:20|85536|85486|85535|85485|85536|85486|85533.4|85483.4|19
1630980690000|2021-09-07 02:11:30|85534.6|85484.6|85534.3|85484.3|85534.6|85484.6|85533.2|85483.2|23
1630980700000|2021-09-07 02:11:40|85534.4|85484.4|85533.4|85483.4|85534.6|85484.6|85533.1|85483.1|23
1630980710000|2021-09-07 02:11:50|85533.2|85483.2|85532.2|85482.2|85533.4|85483.4|85531.8|85481.8|34
1630980720000|2021-09-07 02:12:00|85532.3|85482.3|85533.7|85483.7|85535|85485|85532.1|85482.1|31
1630980730000|2021-09-07 02:12:10|85534|85484|85534.7|85484.7|85535.1|85485.1|85533.5|85483.5|30
1630980740000|2021-09-07 02:12:20|85535|85485|85535.7|85485.7|85535.7|85485.7|85534.9|85484.9|13
1630980750000|2021-09-07 02:12:30|85535.8|85485.8|85532.9|85482.9|85536.2|85486.2|85532.9|85482.9|26
1630980760000|2021-09-07 02:12:40|85536.4|85486.4|85534.2|85484.2|85536.7|85486.7|85533.8|85483.8|18
1630980770000|2021-09-07 02:12:50|85534.4|85484.4|85535.8|85485.8|85535.8|85485.8|85534.3|85484.3|21
1630980780000|2021-09-07 02:13:00|85535.7|85485.7|85535|85485|85536.5|85486.5|85534.8|85484.8|33
1630980790000|2021-09-07 02:13:10|85535.1|85485.1|85535.3|85485.3|85535.8|85485.8|85535|85485|21
1630980800000|2021-09-07 02:13:20|85535.4|85485.4|85534.9|85484.9|85535.7|85485.7|85534.9|85484.9|20
1630980810000|2021-09-07 02:13:30|85535.1|85485.1|85535.3|85485.3|85536.2|85486.2|85535|85485|13
1630980820000|2021-09-07 02:13:40|85535|85485|85533.3|85483.3|85535.7|85485.7|85533.2|85483.2|25
1630980830000|2021-09-07 02:13:50|85533.7|85483.7|85534.5|85484.5|85534.5|85484.5|85532.6|85482.6|13
1630980840000|2021-09-07 02:14:00|85534.4|85484.4|85532.7|85482.7|85534.7|85484.7|85532.6|85482.6|22
1630980850000|2021-09-07 02:14:10|85532.3|85482.3|85532.9|85482.9|85533.4|85483.4|85532.3|85482.3|19
1630980860000|2021-09-07 02:14:20|85533|85483|85537.9|85487.9|85538.8|85488.8|85532.7|85482.7|34
1630980870000|2021-09-07 02:14:30|85537.6|85487.6|85537.3|85487.3|85538.8|85488.8|85536.6|85486.6|41
1630980880000|2021-09-07 02:14:40|85537.4|85487.4|85537.5|85487.5|85538.9|85488.9|85535.6|85485.6|39
1630980890000|2021-09-07 02:14:50|85536.9|85486.9|85537.6|85487.6|85538.3|85488.3|85535.7|85485.7|37
1630980900000|2021-09-07 02:15:00|85536.8|85486.8|85536.9|85486.9|85538.1|85488.1|85536.5|85486.5|13
1630980910000|2021-09-07 02:15:10|85537|85487|85537.4|85487.4|85538.1|85488.1|85536.5|85486.5|18
1630980920000|2021-09-07 02:15:20|85537.5|85487.5|85540.6|85490.6|85541.1|85491.1|85537.4|85487.4|13
1630980930000|2021-09-07 02:15:30|85540.7|85490.7|85540.7|85490.7|85541.4|85491.4|85540.1|85490.1|19
1630980940000|2021-09-07 02:15:40|85540.8|85490.8|85536.1|85486.1|85541.6|85491.6|85536.1|85486.1|15
1630980950000|2021-09-07 02:15:50|85536.4|85486.4|85536.5|85486.5|85539.3|85489.3|85536|85486|31
1630980960000|2021-09-07 02:16:00|85536.8|85486.8|85538.3|85488.3|85538.4|85488.4|85536.5|85486.5|32
1630980970000|2021-09-07 02:16:10|85537.9|85487.9|85537|85487|85537.9|85487.9|85534.3|85484.3|24
1630980980000|2021-09-07 02:16:20|85536.9|85486.9|85538.1|85488.1|85539.7|85489.7|85536.6|85486.6|20
1630980990000|2021-09-07 02:16:30|85537.5|85487.5|85538.4|85488.4|85540.3|85490.3|85536.4|85486.4|19
1630981000000|2021-09-07 02:16:40|85538.2|85488.2|85538.5|85488.5|85538.5|85488.5|85537.1|85487.1|7
1630981010000|2021-09-07 02:16:50|85538.3|85488.3|85538.9|85488.9|85539.5|85489.5|85538.3|85488.3|9
1630981020000|2021-09-07 02:17:00|85538.4|85488.4|85538.6|85488.6|85539|85489|85538.1|85488.1|13
1630981030000|2021-09-07 02:17:10|85537.5|85487.5|85538.1|85488.1|85539.1|85489.1|85536.2|85486.2|29
1630981040000|2021-09-07 02:17:20|85538|85488|85539.6|85489.6|85539.6|85489.6|85537.9|85487.9|19
1630981050000|2021-09-07 02:17:30|85540.1|85490.1|85538.3|85488.3|85540.7|85490.7|85536.6|85486.6|27
1630981060000|2021-09-07 02:17:40|85538.4|85488.4|85536.6|85486.6|85538.4|85488.4|85536.3|85486.3|17
1630981070000|2021-09-07 02:17:50|85536.7|85486.7|85537.8|85487.8|85537.8|85487.8|85536.7|85486.7|13
1630981080000|2021-09-07 02:18:00|85538|85488|85538.1|85488.1|85538.9|85488.9|85537.6|85487.6|23
1630981090000|2021-09-07 02:18:10|85538.2|85488.2|85540.1|85490.1|85540.1|85490.1|85537.4|85487.4|17
1630981100000|2021-09-07 02:18:20|85539.7|85489.7|85538.8|85488.8|85539.7|85489.7|85537.8|85487.8|3
1630981110000|2021-09-07 02:18:30|85538.9|85488.9|85537.7|85487.7|85539.1|85489.1|85537.2|85487.2|10
1630981120000|2021-09-07 02:18:40|85537.5|85487.5|85537.7|85487.7|85538.6|85488.6|85537.1|85487.1|13
1630981130000|2021-09-07 02:18:50|85537.6|85487.6|85537.2|85487.2|85537.9|85487.9|85537.1|85487.1|6
1630981140000|2021-09-07 02:19:00|85537.5|85487.5|85539.3|85489.3|85539.3|85489.3|85537.1|85487.1|11
1630981150000|2021-09-07 02:19:10|85538.8|85488.8|85538.6|85488.6|85538.8|85488.8|85537.8|85487.8|4
1630981160000|2021-09-07 02:19:20|85536.5|85486.5|85537.4|85487.4|85538.2|85488.2|85536.1|85486.1|21
1630981170000|2021-09-07 02:19:30|85537.3|85487.3|85536.4|85486.4|85538.5|85488.5|85536.3|85486.3|20
1630981180000|2021-09-07 02:19:40|85536.9|85486.9|85538|85488|85539.1|85489.1|85536.3|85486.3|19
1630981190000|2021-09-07 02:19:50|85538.3|85488.3|85539.8|85489.8|85540.1|85490.1|85536.4|85486.4|25
1630981200000|2021-09-07 02:20:00|85539.1|85489.1|85537.8|85487.8|85542.7|85492.7|85537.8|85487.8|38
1630981210000|2021-09-07 02:20:10|85538|85488|85536.1|85486.1|85538.5|85488.5|85536|85486|37
1630981220000|2021-09-07 02:20:20|85536.3|85486.3|85536.4|85486.4|85536.6|85486.6|85535.7|85485.7|29
1630981230000|2021-09-07 02:20:30|85537|85487|85536|85486|85537|85487|85535.9|85485.9|17
1630981240000|2021-09-07 02:20:40|85536.1|85486.1|85536.7|85486.7|85536.7|85486.7|85535.7|85485.7|13
1630981250000|2021-09-07 02:20:50|85537|85487|85535.7|85485.7|85537|85487|85535|85485|16
1630981260000|2021-09-07 02:21:00|85535.9|85485.9|85536.1|85486.1|85536.1|85486.1|85535.2|85485.2|12
1630981270000|2021-09-07 02:21:10|85536.2|85486.2|85536.1|85486.1|85536.3|85486.3|85535.8|85485.8|19
1630981280000|2021-09-07 02:21:20|85536.4|85486.4|85535.5|85485.5|85536.9|85486.9|85535.1|85485.1|22
1630981290000|2021-09-07 02:21:30|85535.3|85485.3|85535.1|85485.1|85536.2|85486.2|85535.1|85485.1|24
1630981300000|2021-09-07 02:21:40|85535.6|85485.6|85535.6|85485.6|85536.1|85486.1|85535|85485|14
1630981310000|2021-09-07 02:21:50|85535.5|85485.5|85535.6|85485.6|85536.1|85486.1|85535.3|85485.3|10
1630981320000|2021-09-07 02:22:00|85535.4|85485.4|85535.6|85485.6|85535.7|85485.7|85535.4|85485.4|4
1630981330000|2021-09-07 02:22:10|85536.5|85486.5|85535.2|85485.2|85536.9|85486.9|85535|85485|15
1630981340000|2021-09-07 02:22:20|85534.8|85484.8|85532.4|85482.4|85534.8|85484.8|85532|85482|13
1630981350000|2021-09-07 02:22:30|85532.7|85482.7|85531.6|85481.6|85534.7|85484.7|85531.2|85481.2|17
1630981360000|2021-09-07 02:22:40|85532|85482|85531.6|85481.6|85532.5|85482.5|85531.4|85481.4|15
1630981370000|2021-09-07 02:22:50|85531.4|85481.4|85532.4|85482.4|85532.7|85482.7|85531.4|85481.4|18
1630981380000|2021-09-07 02:23:00|85532.2|85482.2|85530.7|85480.7|85533.4|85483.4|85530.6|85480.6|20
1630981390000|2021-09-07 02:23:10|85530.9|85480.9|85530.2|85480.2|85531.1|85481.1|85528.8|85478.8|23
1630981400000|2021-09-07 02:23:20|85530.5|85480.5|85530.4|85480.4|85530.7|85480.7|85529.1|85479.1|18
1630981410000|2021-09-07 02:23:30|85530.6|85480.6|85531.4|85481.4|85531.9|85481.9|85530.5|85480.5|7
1630981420000|2021-09-07 02:23:40|85531.6|85481.6|85534.2|85484.2|85535.6|85485.6|85531.6|85481.6|20
1630981430000|2021-09-07 02:23:50|85533.6|85483.6|85534.8|85484.8|85534.8|85484.8|85533.6|85483.6|8
1630981440000|2021-09-07 02:24:00|85533.5|85483.5|85532.3|85482.3|85533.5|85483.5|85531.9|85481.9|17
1630981450000|2021-09-07 02:24:10|85532.5|85482.5|85531.6|85481.6|85533.6|85483.6|85531.6|85481.6|12
1630981460000|2021-09-07 02:24:20|85531.7|85481.7|85532.9|85482.9|85533|85483|85530.8|85480.8|18
1630981470000|2021-09-07 02:24:30|85532.7|85482.7|85532.3|85482.3|85532.9|85482.9|85532.2|85482.2|10
1630981480000|2021-09-07 02:24:40|85533|85483|85532.7|85482.7|85536.3|85486.3|85531.8|85481.8|13
1630981490000|2021-09-07 02:24:50|85532.9|85482.9|85534.8|85484.8|85534.8|85484.8|85532.6|85482.6|28
1630981500000|2021-09-07 02:25:00|85534.9|85484.9|85533.4|85483.4|85534.9|85484.9|85532.8|85482.8|25
1630981510000|2021-09-07 02:25:10|85534.2|85484.2|85534.9|85484.9|85534.9|85484.9|85533.5|85483.5|26
1630981520000|2021-09-07 02:25:20|85534.8|85484.8|85535.1|85485.1|85535.4|85485.4|85534.1|85484.1|24
1630981530000|2021-09-07 02:25:30|85535.3|85485.3|85534.2|85484.2|85537.4|85487.4|85533.6|85483.6|23
1630981540000|2021-09-07 02:25:40|85533.9|85483.9|85536.7|85486.7|85537.3|85487.3|85533.9|85483.9|27
1630981550000|2021-09-07 02:25:50|85537.1|85487.1|85538.3|85488.3|85538.3|85488.3|85536.6|85486.6|17
1630981560000|2021-09-07 02:26:00|85538.1|85488.1|85540.6|85490.6|85541.6|85491.6|85537.9|85487.9|12
1630981570000|2021-09-07 02:26:10|85541.8|85491.8|85537.6|85487.6|85541.8|85491.8|85537.6|85487.6|26
1630981580000|2021-09-07 02:26:20|85537.7|85487.7|85539.6|85489.6|85539.6|85489.6|85537.4|85487.4|25
1630981590000|2021-09-07 02:26:30|85540.2|85490.2|85539.6|85489.6|85540.9|85490.9|85537.1|85487.1|29
1630981600000|2021-09-07 02:26:40|85539.2|85489.2|85538.6|85488.6|85539.7|85489.7|85538.6|85488.6|35
1630981610000|2021-09-07 02:26:50|85538.7|85488.7|85541.6|85491.6|85541.6|85491.6|85538.4|85488.4|31
1630981620000|2021-09-07 02:27:00|85539.5|85489.5|85539.2|85489.2|85540.3|85490.3|85538.3|85488.3|34
1630981630000|2021-09-07 02:27:10|85538.8|85488.8|85537.2|85487.2|85539.2|85489.2|85537.2|85487.2|25
1630981640000|2021-09-07 02:27:20|85537.3|85487.3|85537.3|85487.3|85539.6|85489.6|85535.8|85485.8|20
1630981650000|2021-09-07 02:27:30|85538.2|85488.2|85536.9|85486.9|85538.2|85488.2|85536.4|85486.4|11
1630981660000|2021-09-07 02:27:40|85537.5|85487.5|85537.3|85487.3|85538.1|85488.1|85536.2|85486.2|17
1630981670000|2021-09-07 02:27:50|85536.7|85486.7|85537.9|85487.9|85538|85488|85535.8|85485.8|26
1630981680000|2021-09-07 02:28:00|85537.7|85487.7|85536.1|85486.1|85538.4|85488.4|85536.1|85486.1|15
1630981690000|2021-09-07 02:28:10|85536.6|85486.6|85535.9|85485.9|85536.9|85486.9|85535.7|85485.7|13
1630981700000|2021-09-07 02:28:20|85535.8|85485.8|85536.5|85486.5|85537.4|85487.4|85535.3|85485.3|13
1630981710000|2021-09-07 02:28:30|85536.7|85486.7|85535.3|85485.3|85536.7|85486.7|85535.2|85485.2|9
1630981720000|2021-09-07 02:28:40|85535.9|85485.9|85536.6|85486.6|85536.6|85486.6|85535.2|85485.2|13
1630981730000|2021-09-07 02:28:50|85536.7|85486.7|85537.1|85487.1|85537.1|85487.1|85535.5|85485.5|15
1630981740000|2021-09-07 02:29:00|85536.1|85486.1|85536|85486|85537.8|85487.8|85535.5|85485.5|23
1630981750000|2021-09-07 02:29:10|85536.2|85486.2|85536.2|85486.2|85536.6|85486.6|85535.8|85485.8|9
1630981760000|2021-09-07 02:29:20|85536.6|85486.6|85535.4|85485.4|85539.1|85489.1|85535.1|85485.1|14
1630981770000|2021-09-07 02:29:30|85540|85490|85536|85486|85540.2|85490.2|85535.3|85485.3|12
1630981780000|2021-09-07 02:29:40|85535.9|85485.9|85537|85487|85537.3|85487.3|85534|85484|18
1630981790000|2021-09-07 02:29:50|85537.8|85487.8|85538|85488|85538.8|85488.8|85537.4|85487.4|22
1630981800000|2021-09-07 02:30:00|85538.1|85488.1|85537.5|85487.5|85538.1|85488.1|85536.5|85486.5|25
1630981810000|2021-09-07 02:30:10|85537.3|85487.3|85538.3|85488.3|85538.7|85488.7|85537.2|85487.2|7
1630981820000|2021-09-07 02:30:20|85537.7|85487.7|85537.6|85487.6|85538.6|85488.6|85537.5|85487.5|20
1630981830000|2021-09-07 02:30:30|85537.2|85487.2|85537.3|85487.3|85538.7|85488.7|85537.1|85487.1|32
1630981840000|2021-09-07 02:30:40|85538.3|85488.3|85537.8|85487.8|85539.3|85489.3|85537.2|85487.2|26
1630981850000|2021-09-07 02:30:50|85538.2|85488.2|85539.4|85489.4|85539.6|85489.6|85537.8|85487.8|17
1630981860000|2021-09-07 02:31:00|85539.6|85489.6|85539|85489|85540.1|85490.1|85538.2|85488.2|22
1630981870000|2021-09-07 02:31:10|85539.1|85489.1|85537.7|85487.7|85540|85490|85537.7|85487.7|21
1630981880000|2021-09-07 02:31:20|85537.4|85487.4|85537.8|85487.8|85540.6|85490.6|85536.4|85486.4|68
1630981890000|2021-09-07 02:31:30|85538.1|85488.1|85538.3|85488.3|85539.1|85489.1|85537|85487|56
1630981900000|2021-09-07 02:31:40|85538.4|85488.4|85535.6|85485.6|85538.4|85488.4|85535.6|85485.6|56
1630981910000|2021-09-07 02:31:50|85535.8|85485.8|85535.7|85485.7|85538.2|85488.2|85535|85485|10
1630981920000|2021-09-07 02:32:00|85535.4|85485.4|85536.4|85486.4|85537|85487|85535.4|85485.4|7
1630981930000|2021-09-07 02:32:10|85536.8|85486.8|85537|85487|85537|85487|85535.8|85485.8|13
1630981940000|2021-09-07 02:32:20|85536.1|85486.1|85535.3|85485.3|85537.1|85487.1|85535.2|85485.2|10
1630981950000|2021-09-07 02:32:30|85535.2|85485.2|85536.4|85486.4|85537.6|85487.6|85535.2|85485.2|8
1630981960000|2021-09-07 02:32:40|85536.3|85486.3|85537.2|85487.2|85542|85492|85536.1|85486.1|12
1630981970000|2021-09-07 02:32:50|85538.6|85488.6|85536.1|85486.1|85538.8|85488.8|85536.1|85486.1|7
1630981980000|2021-09-07 02:33:00|85536|85486|85537|85487|85538.4|85488.4|85536|85486|20
1630981990000|2021-09-07 02:33:10|85537.9|85487.9|85536.9|85486.9|85538.8|85488.8|85536.9|85486.9|14
1630982000000|2021-09-07 02:33:20|85537.2|85487.2|85538.3|85488.3|85538.8|85488.8|85536.7|85486.7|25
1630982010000|2021-09-07 02:33:30|85538.4|85488.4|85538.9|85488.9|85539.2|85489.2|85538|85488|21
1630982020000|2021-09-07 02:33:40|85539|85489|85538.5|85488.5|85540|85490|85538.5|85488.5|17
1630982030000|2021-09-07 02:33:50|85539.1|85489.1|85538.7|85488.7|85539.1|85489.1|85537.3|85487.3|20
1630982040000|2021-09-07 02:34:00|85538.1|85488.1|85538.3|85488.3|85540.1|85490.1|85538.1|85488.1|18
1630982050000|2021-09-07 02:34:10|85539.1|85489.1|85536|85486|85539.1|85489.1|85535.8|85485.8|25
1630982060000|2021-09-07 02:34:20|85537.3|85487.3|85538.6|85488.6|85539.6|85489.6|85535.4|85485.4|20
1630982070000|2021-09-07 02:34:30|85538.4|85488.4|85537.4|85487.4|85538.4|85488.4|85533.5|85483.5|12
1630982080000|2021-09-07 02:34:40|85537.3|85487.3|85536.8|85486.8|85538.4|85488.4|85536.8|85486.8|9
1630982090000|2021-09-07 02:34:50|85536.7|85486.7|85536.5|85486.5|85537.3|85487.3|85536.5|85486.5|11
1630982100000|2021-09-07 02:35:00|85537.8|85487.8|85540.1|85490.1|85542.1|85492.1|85537.3|85487.3|9
1630982110000|2021-09-07 02:35:10|85541.2|85491.2|85540.4|85490.4|85541.2|85491.2|85537.8|85487.8|9
1630982120000|2021-09-07 02:35:20|85541.6|85491.6|85537|85487|85543.1|85493.1|85534.3|85484.3|15
1630982130000|2021-09-07 02:35:30|85537.3|85487.3|85537.5|85487.5|85538.4|85488.4|85536.5|85486.5|10
1630982140000|2021-09-07 02:35:40|85536.1|85486.1|85538.9|85488.9|85538.9|85488.9|85535.8|85485.8|13
1630982150000|2021-09-07 02:35:50|85541.6|85491.6|85539.1|85489.1|85542|85492|85538.1|85488.1|18
1630982160000|2021-09-07 02:36:00|85539.3|85489.3|85538.7|85488.7|85539.3|85489.3|85537.2|85487.2|24
1630982170000|2021-09-07 02:36:10|85538.4|85488.4|85539.2|85489.2|85540.1|85490.1|85538.3|85488.3|12
1630982180000|2021-09-07 02:36:20|85539.3|85489.3|85538.2|85488.2|85539.6|85489.6|85537.9|85487.9|16
1630982190000|2021-09-07 02:36:30|85538.1|85488.1|85538.3|85488.3|85539.7|85489.7|85537.6|85487.6|13
1630982200000|2021-09-07 02:36:40|85537.9|85487.9|85536.9|85486.9|85540.6|85490.6|85536.4|85486.4|26
1630982210000|2021-09-07 02:36:50|85537.7|85487.7|85535.3|85485.3|85539.3|85489.3|85534.6|85484.6|24
1630982220000|2021-09-07 02:37:00|85533.9|85483.9|85535.5|85485.5|85536.3|85486.3|85533.9|85483.9|21
1630982230000|2021-09-07 02:37:10|85534.9|85484.9|85538.1|85488.1|85538.8|85488.8|85534.9|85484.9|21
1630982240000|2021-09-07 02:37:20|85538.2|85488.2|85541.8|85491.8|85542.7|85492.7|85537.7|85487.7|27
1630982250000|2021-09-07 02:37:30|85541.7|85491.7|85537.1|85487.1|85541.7|85491.7|85535.7|85485.7|18
1630982260000|2021-09-07 02:37:40|85537.7|85487.7|85538.3|85488.3|85538.3|85488.3|85536.2|85486.2|20
1630982270000|2021-09-07 02:37:50|85536.9|85486.9|85537.2|85487.2|85538.2|85488.2|85536.8|85486.8|14
1630982280000|2021-09-07 02:38:00|85537.3|85487.3|85537.9|85487.9|85538.4|85488.4|85537.3|85487.3|18
1630982290000|2021-09-07 02:38:10|85538|85488|85537.7|85487.7|85538.5|85488.5|85537.3|85487.3|12
1630982300000|2021-09-07 02:38:20|85537.8|85487.8|85537.8|85487.8|85537.8|85487.8|85537.2|85487.2|12
1630982310000|2021-09-07 02:38:30|85537.7|85487.7|85537.7|85487.7|85537.7|85487.7|85537.2|85487.2|11
1630982320000|2021-09-07 02:38:40|85537.8|85487.8|85537.5|85487.5|85537.8|85487.8|85537|85487|9
1630982330000|2021-09-07 02:38:50|85537.8|85487.8|85537.3|85487.3|85537.8|85487.8|85536.9|85486.9|10
1630982340000|2021-09-07 02:39:00|85537.1|85487.1|85537.2|85487.2|85537.3|85487.3|85536.7|85486.7|8
1630982350000|2021-09-07 02:39:10|85537.6|85487.6|85537.3|85487.3|85538|85488|85536.9|85486.9|14
1630982360000|2021-09-07 02:39:20|85537.6|85487.6|85537.6|85487.6|85537.8|85487.8|85536.3|85486.3|25
1630982370000|2021-09-07 02:39:30|85537.5|85487.5|85536.8|85486.8|85539.1|85489.1|85535.2|85485.2|20
1630982380000|2021-09-07 02:39:40|85537.1|85487.1|85537.5|85487.5|85537.5|85487.5|85536|85486|18
1630982390000|2021-09-07 02:39:50|85537.4|85487.4|85537.4|85487.4|85537.8|85487.8|85537.2|85487.2|14
1630982400000|2021-09-07 02:40:00|85537.3|85487.3|85536.6|85486.6|85537.3|85487.3|85535.6|85485.6|14
1630982410000|2021-09-07 02:40:10|85536.5|85486.5|85536.3|85486.3|85538|85488|85536.3|85486.3|18
1630982420000|2021-09-07 02:40:20|85537.2|85487.2|85537.8|85487.8|85537.8|85487.8|85537.2|85487.2|6
1630982430000|2021-09-07 02:40:30|85536.7|85486.7|85537.2|85487.2|85538.3|85488.3|85536.7|85486.7|12
1630982440000|2021-09-07 02:40:40|85537.4|85487.4|85537.1|85487.1|85537.8|85487.8|85536.3|85486.3|5
1630982450000|2021-09-07 02:40:50|85537.7|85487.7|85537.3|85487.3|85537.7|85487.7|85536.7|85486.7|6
1630982460000|2021-09-07 02:41:00|85535|85485|85537.7|85487.7|85538.6|85488.6|85535|85485|18
1630982470000|2021-09-07 02:41:10|85537.9|85487.9|85537.8|85487.8|85538.9|85488.9|85537.3|85487.3|11
1630982480000|2021-09-07 02:41:20|85538.1|85488.1|85538.1|85488.1|85539.6|85489.6|85538|85488|20
1630982490000|2021-09-07 02:41:30|85538|85488|85538.5|85488.5|85538.9|85488.9|85537.5|85487.5|25
1630982500000|2021-09-07 02:41:40|85538.4|85488.4|85539.3|85489.3|85539.3|85489.3|85538.4|85488.4|7
1630982510000|2021-09-07 02:41:50|85539.2|85489.2|85539|85489|85540.7|85490.7|85537.7|85487.7|13
1630982520000|2021-09-07 02:42:00|85538.3|85488.3|85538.8|85488.8|85541.2|85491.2|85538.3|85488.3|13
1630982530000|2021-09-07 02:42:10|85539.8|85489.8|85539.1|85489.1|85540.1|85490.1|85539|85489|11
1630982540000|2021-09-07 02:42:20|85535.2|85485.2|85534.8|85484.8|85538.7|85488.7|85532.3|85482.3|20
1630982550000|2021-09-07 02:42:30|85536.2|85486.2|85532.8|85482.8|85536.2|85486.2|85532.7|85482.7|22
1630982560000|2021-09-07 02:42:40|85533.3|85483.3|85529.3|85479.3|85533.4|85483.4|85529.3|85479.3|30
1630982570000|2021-09-07 02:42:50|85528.7|85478.7|85527.6|85477.6|85530.1|85480.1|85526.7|85476.7|32
1630982580000|2021-09-07 02:43:00|85527.2|85477.2|85527.5|85477.5|85528.3|85478.3|85527|85477|17
1630982590000|2021-09-07 02:43:10|85527.3|85477.3|85528.3|85478.3|85529.4|85479.4|85527.3|85477.3|18
1630982600000|2021-09-07 02:43:20|85528.1|85478.1|85531.3|85481.3|85531.3|85481.3|85528.1|85478.1|13
1630982610000|2021-09-07 02:43:30|85531.2|85481.2|85532.4|85482.4|85532.4|85482.4|85530.3|85480.3|15
1630982620000|2021-09-07 02:43:40|85531.9|85481.9|85527.2|85477.2|85532.6|85482.6|85527.2|85477.2|14
1630982630000|2021-09-07 02:43:50|85526.9|85476.9|85528.1|85478.1|85528.4|85478.4|85526.9|85476.9|13
1630982640000|2021-09-07 02:44:00|85527.5|85477.5|85528.8|85478.8|85530.3|85480.3|85527.4|85477.4|13
1630982650000|2021-09-07 02:44:10|85529.3|85479.3|85527.2|85477.2|85529.4|85479.4|85526.6|85476.6|11
1630982660000|2021-09-07 02:44:20|85528|85478|85528.4|85478.4|85530.3|85480.3|85527.5|85477.5|14
1630982670000|2021-09-07 02:44:30|85528.3|85478.3|85530|85480|85532.6|85482.6|85528.3|85478.3|17
1630982680000|2021-09-07 02:44:40|85530.2|85480.2|85529.4|85479.4|85531.8|85481.8|85527.5|85477.5|13
1630982690000|2021-09-07 02:44:50|85530.6|85480.6|85529.8|85479.8|85530.9|85480.9|85529.6|85479.6|17
1630982700000|2021-09-07 02:45:00|85529.6|85479.6|85532|85482|85532|85482|85529.3|85479.3|19
1630982710000|2021-09-07 02:45:10|85532.4|85482.4|85529.5|85479.5|85532.4|85482.4|85528.2|85478.2|22
1630982720000|2021-09-07 02:45:20|85530.9|85480.9|85533.8|85483.8|85534.7|85484.7|85529.3|85479.3|19
1630982730000|2021-09-07 02:45:30|85530.2|85480.2|85530.3|85480.3|85534.1|85484.1|85529.9|85479.9|18
1630982740000|2021-09-07 02:45:40|85530.1|85480.1|85530.3|85480.3|85531.5|85481.5|85529.3|85479.3|23
1630982750000|2021-09-07 02:45:50|85529.9|85479.9|85530.3|85480.3|85530.8|85480.8|85529.6|85479.6|10
1630982760000|2021-09-07 02:46:00|85530.5|85480.5|85533.2|85483.2|85533.2|85483.2|85529.8|85479.8|16
1630982770000|2021-09-07 02:46:10|85532.5|85482.5|85533.9|85483.9|85533.9|85483.9|85531.6|85481.6|18
1630982780000|2021-09-07 02:46:20|85533.8|85483.8|85530.9|85480.9|85534.3|85484.3|85530.9|85480.9|9
1630982790000|2021-09-07 02:46:30|85531.1|85481.1|85530.5|85480.5|85532|85482|85529.1|85479.1|9
1630982800000|2021-09-07 02:46:40|85530|85480|85531.8|85481.8|85531.9|85481.9|85530|85480|8
1630982810000|2021-09-07 02:46:50|85531.6|85481.6|85534.1|85484.1|85534.5|85484.5|85529.5|85479.5|12
1630982820000|2021-09-07 02:47:00|85534.2|85484.2|85532.3|85482.3|85534.6|85484.6|85531.4|85481.4|25
1630982830000|2021-09-07 02:47:10|85534.7|85484.7|85534.2|85484.2|85535.9|85485.9|85534.1|85484.1|24
1630982840000|2021-09-07 02:47:20|85534.5|85484.5|85533|85483|85534.5|85484.5|85531.7|85481.7|15
1630982850000|2021-09-07 02:47:30|85533.2|85483.2|85531.9|85481.9|85533.6|85483.6|85531.2|85481.2|16
1630982860000|2021-09-07 02:47:40|85531|85481|85532.3|85482.3|85532.8|85482.8|85530.2|85480.2|15
1630982870000|2021-09-07 02:47:50|85532.5|85482.5|85535.1|85485.1|85536.4|85486.4|85532.1|85482.1|16
1630982880000|2021-09-07 02:48:00|85535|85485|85536.1|85486.1|85536.6|85486.6|85535|85485|14
1630982890000|2021-09-07 02:48:10|85535.9|85485.9|85532.6|85482.6|85537.7|85487.7|85532.5|85482.5|17
1630982900000|2021-09-07 02:48:20|85532.3|85482.3|85531.7|85481.7|85535.8|85485.8|85531.5|85481.5|18
1630982910000|2021-09-07 02:48:30|85531.9|85481.9|85533.9|85483.9|85533.9|85483.9|85531.5|85481.5|28
1630982920000|2021-09-07 02:48:40|85534.2|85484.2|85536.2|85486.2|85536.2|85486.2|85533.7|85483.7|29
1630982930000|2021-09-07 02:48:50|85535.9|85485.9|85533.1|85483.1|85536.2|85486.2|85532|85482|23
1630982940000|2021-09-07 02:49:00|85533.4|85483.4|85532.5|85482.5|85534.5|85484.5|85532.5|85482.5|26
1630982950000|2021-09-07 02:49:10|85532.6|85482.6|85531.3|85481.3|85534.1|85484.1|85531|85481|28
1630982960000|2021-09-07 02:49:20|85532|85482|85534.2|85484.2|85534.4|85484.4|85532|85482|14
1630982970000|2021-09-07 02:49:30|85534.7|85484.7|85534.4|85484.4|85534.7|85484.7|85532.8|85482.8|22
1630982980000|2021-09-07 02:49:40|85534.5|85484.5|85533.4|85483.4|85537.3|85487.3|85533.1|85483.1|35
1630982990000|2021-09-07 02:49:50|85533.3|85483.3|85536|85486|85536.1|85486.1|85533.3|85483.3|35
1630983000000|2021-09-07 02:50:00|85536.2|85486.2|85536.4|85486.4|85537.8|85487.8|85534.3|85484.3|50
1630983010000|2021-09-07 02:50:10|85537|85487|85537.6|85487.6|85538.4|85488.4|85536.6|85486.6|32
1630983020000|2021-09-07 02:50:20|85538.6|85488.6|85544.7|85494.7|85551.9|85501.9|85537.8|85487.8|60
1630983030000|2021-09-07 02:50:30|85544.9|85494.9|85546.9|85496.9|85551.9|85501.9|85543.8|85493.8|54
1630983040000|2021-09-07 02:50:40|85547.2|85497.2|85547.4|85497.4|85549.4|85499.4|85545.4|85495.4|54
1630983050000|2021-09-07 02:50:50|85547.5|85497.5|85549.5|85499.5|85549.5|85499.5|85545.6|85495.6|47
1630983060000|2021-09-07 02:51:00|85549|85499|85549.9|85499.9|85551.6|85501.6|85548.1|85498.1|54
1630983070000|2021-09-07 02:51:10|85550.1|85500.1|85550.2|85500.2|85551.8|85501.8|85548.7|85498.7|44
1630983080000|2021-09-07 02:51:20|85549.9|85499.9|85546.2|85496.2|85550.8|85500.8|85544.2|85494.2|54
1630983090000|2021-09-07 02:51:30|85546.1|85496.1|85547.9|85497.9|85548.6|85498.6|85546.1|85496.1|45
1630983100000|2021-09-07 02:51:40|85548.1|85498.1|85551.2|85501.2|85551.2|85501.2|85548.1|85498.1|45
1630983110000|2021-09-07 02:51:50|85551.1|85501.1|85550.8|85500.8|85552|85502|85549.5|85499.5|48
1630983120000|2021-09-07 02:52:00|85550.9|85500.9|85551.1|85501.1|85554.1|85504.1|85550.7|85500.7|40
1630983130000|2021-09-07 02:52:10|85551|85501|85550.6|85500.6|85551.1|85501.1|85549.6|85499.6|29
1630983140000|2021-09-07 02:52:20|85550.5|85500.5|85549.4|85499.4|85551.2|85501.2|85549.2|85499.2|35
1630983150000|2021-09-07 02:52:30|85551|85501|85548.3|85498.3|85551.4|85501.4|85547.4|85497.4|30
1630983160000|2021-09-07 02:52:40|85548.6|85498.6|85550.6|85500.6|85551|85501|85547.3|85497.3|37
1630983170000|2021-09-07 02:52:50|85550.5|85500.5|85551.1|85501.1|85552.1|85502.1|85549.9|85499.9|23
1630983180000|2021-09-07 02:53:00|85550.9|85500.9|85550.5|85500.5|85551.6|85501.6|85550.5|85500.5|25
1630983190000|2021-09-07 02:53:10|85550.7|85500.7|85550.4|85500.4|85551.3|85501.3|85550.2|85500.2|23
1630983200000|2021-09-07 02:53:20|85550.6|85500.6|85551.2|85501.2|85554|85504|85550.2|85500.2|13
1630983210000|2021-09-07 02:53:30|85550.9|85500.9|85550.8|85500.8|85551.2|85501.2|85550.2|85500.2|24
1630983220000|2021-09-07 02:53:40|85550.9|85500.9|85549.1|85499.1|85550.9|85500.9|85548.6|85498.6|28
1630983230000|2021-09-07 02:53:50|85549|85499|85549.9|85499.9|85550.5|85500.5|85549|85499|33
1630983240000|2021-09-07 02:54:00|85550.8|85500.8|85551.8|85501.8|85551.8|85501.8|85549.8|85499.8|23
1630983250000|2021-09-07 02:54:10|85552.2|85502.2|85551.6|85501.6|85552.2|85502.2|85551.2|85501.2|15
1630983260000|2021-09-07 02:54:20|85551.7|85501.7|85550.4|85500.4|85551.8|85501.8|85550.4|85500.4|17
1630983270000|2021-09-07 02:54:30|85551|85501|85551.2|85501.2|85551.7|85501.7|85550.2|85500.2|19
1630983280000|2021-09-07 02:54:40|85551.3|85501.3|85550.7|85500.7|85551.4|85501.4|85549|85499|24
1630983290000|2021-09-07 02:54:50|85550.6|85500.6|85550.1|85500.1|85551.1|85501.1|85549.9|85499.9|30
1630983300000|2021-09-07 02:55:00|85550.3|85500.3|85550|85500|85551.8|85501.8|85548.8|85498.8|21
1630983310000|2021-09-07 02:55:10|85550.2|85500.2|85548.2|85498.2|85550.8|85500.8|85548.2|85498.2|41
1630983320000|2021-09-07 02:55:20|85548.4|85498.4|85549|85499|85550|85500|85547.8|85497.8|29
1630983330000|2021-09-07 02:55:30|85548.9|85498.9|85546.4|85496.4|85549.1|85499.1|85546.4|85496.4|48
1630983340000|2021-09-07 02:55:40|85546.8|85496.8|85546.6|85496.6|85547.4|85497.4|85545.9|85495.9|52
1630983350000|2021-09-07 02:55:50|85546.4|85496.4|85547|85497|85547.1|85497.1|85545.7|85495.7|31
1630983360000|2021-09-07 02:56:00|85546.6|85496.6|85543.3|85493.3|85546.6|85496.6|85543.3|85493.3|22
1630983370000|2021-09-07 02:56:10|85543.2|85493.2|85542.7|85492.7|85543.2|85493.2|85540.7|85490.7|41
1630983380000|2021-09-07 02:56:20|85542.3|85492.3|85542.2|85492.2|85543.6|85493.6|85542|85492|46
1630983390000|2021-09-07 02:56:30|85542.1|85492.1|85541.2|85491.2|85543|85493|85541|85491|75
1630983400000|2021-09-07 02:56:40|85541.9|85491.9|85539.8|85489.8|85542.6|85492.6|85539.6|85489.6|71
1630983410000|2021-09-07 02:56:50|85539.9|85489.9|85539.9|85489.9|85541.2|85491.2|85539.8|85489.8|72
1630983420000|2021-09-07 02:57:00|85539.7|85489.7|85542.1|85492.1|85542.9|85492.9|85539.7|85489.7|63
1630983430000|2021-09-07 02:57:10|85542|85492|85542|85492|85542.8|85492.8|85540.5|85490.5|66
1630983440000|2021-09-07 02:57:20|85540.8|85490.8|85541|85491|85542.7|85492.7|85540|85490|68
1630983450000|2021-09-07 02:57:30|85541.5|85491.5|85539.3|85489.3|85541.7|85491.7|85538.8|85488.8|67
1630983460000|2021-09-07 02:57:40|85539.8|85489.8|85541.3|85491.3|85542.3|85492.3|85539.1|85489.1|71
1630983470000|2021-09-07 02:57:50|85541.4|85491.4|85541.9|85491.9|85543.3|85493.3|85540.8|85490.8|74
1630983480000|2021-09-07 02:58:00|85541.8|85491.8|85542.1|85492.1|85543.2|85493.2|85540.8|85490.8|71
1630983490000|2021-09-07 02:58:10|85541.2|85491.2|85540.9|85490.9|85543.5|85493.5|85540|85490|72
1630983500000|2021-09-07 02:58:20|85540.7|85490.7|85541|85491|85541.7|85491.7|85539|85489|72
1630983510000|2021-09-07 02:58:30|85540.7|85490.7|85540.7|85490.7|85541.5|85491.5|85540.3|85490.3|64
1630983520000|2021-09-07 02:58:40|85541|85491|85541.8|85491.8|85542.3|85492.3|85539.9|85489.9|65
1630983530000|2021-09-07 02:58:50|85541.7|85491.7|85542|85492|85542.6|85492.6|85540.7|85490.7|66
1630983540000|2021-09-07 02:59:00|85541.5|85491.5|85540.8|85490.8|85543.7|85493.7|85540.3|85490.3|70
1630983550000|2021-09-07 02:59:10|85540.9|85490.9|85540.9|85490.9|85541.6|85491.6|85539.5|85489.5|67
1630983560000|2021-09-07 02:59:20|85540.8|85490.8|85541.3|85491.3|85541.5|85491.5|85540.3|85490.3|55
1630983570000|2021-09-07 02:59:30|85541.1|85491.1|85539.5|85489.5|85541.8|85491.8|85539.3|85489.3|58
1630983580000|2021-09-07 02:59:40|85539.7|85489.7|85540.2|85490.2|85540.3|85490.3|85537.5|85487.5|66
1630983590000|2021-09-07 02:59:50|85539.1|85489.1|85539.4|85489.4|85540.2|85490.2|85538.2|85488.2|55
1630983600000|2021-09-07 03:00:00|85538.8|85488.8|85541.2|85491.2|85541.9|85491.9|85538.8|85488.8|59
1630983610000|2021-09-07 03:00:10|85541.4|85491.4|85542|85492|85543.2|85493.2|85540.7|85490.7|67
1630983620000|2021-09-07 03:00:20|85541.7|85491.7|85545.4|85495.4|85546.5|85496.5|85541.6|85491.6|68
1630983630000|2021-09-07 03:00:30|85544.9|85494.9|85547.4|85497.4|85547.5|85497.5|85544.6|85494.6|73
1630983640000|2021-09-07 03:00:40|85547|85497|85546.5|85496.5|85547.7|85497.7|85546.4|85496.4|47
1630983650000|2021-09-07 03:00:50|85545.8|85495.8|85548.9|85498.9|85550.7|85500.7|85545.8|85495.8|53
1630983660000|2021-09-07 03:01:00|85548.4|85498.4|85545.8|85495.8|85548.8|85498.8|85544.6|85494.6|50
1630983670000|2021-09-07 03:01:10|85546|85496|85542.9|85492.9|85546|85496|85542.9|85492.9|69
1630983680000|2021-09-07 03:01:20|85543|85493|85542.8|85492.8|85543.6|85493.6|85542.2|85492.2|67
1630983690000|2021-09-07 03:01:30|85543|85493|85542.2|85492.2|85543.4|85493.4|85541.5|85491.5|70
1630983700000|2021-09-07 03:01:40|85541.6|85491.6|85540.7|85490.7|85542.6|85492.6|85540.7|85490.7|67
1630983710000|2021-09-07 03:01:50|85541.6|85491.6|85543.1|85493.1|85543.9|85493.9|85541.4|85491.4|69
1630983720000|2021-09-07 03:02:00|85542.9|85492.9|85543.3|85493.3|85544.8|85494.8|85542.8|85492.8|65
1630983730000|2021-09-07 03:02:10|85543.6|85493.6|85543|85493|85544.2|85494.2|85542.3|85492.3|69
1630983740000|2021-09-07 03:02:20|85543.7|85493.7|85541.9|85491.9|85544|85494|85541|85491|68
1630983750000|2021-09-07 03:02:30|85541.8|85491.8|85542.2|85492.2|85542.8|85492.8|85541.1|85491.1|66
1630983760000|2021-09-07 03:02:40|85542|85492|85541.3|85491.3|85542.6|85492.6|85539.3|85489.3|72
1630983770000|2021-09-07 03:02:50|85541.2|85491.2|85540.2|85490.2|85542.7|85492.7|85539.8|85489.8|68
1630983780000|2021-09-07 03:03:00|85540.4|85490.4|85540.2|85490.2|85540.6|85490.6|85538.6|85488.6|70
1630983790000|2021-09-07 03:03:10|85539.8|85489.8|85539.6|85489.6|85541.6|85491.6|85538.2|85488.2|60
1630983800000|2021-09-07 03:03:20|85539.7|85489.7|85541.5|85491.5|85541.9|85491.9|85539.7|85489.7|71
1630983810000|2021-09-07 03:03:30|85540.8|85490.8|85538.8|85488.8|85541.5|85491.5|85538.7|85488.7|62
1630983820000|2021-09-07 03:03:40|85538.7|85488.7|85537.3|85487.3|85539.8|85489.8|85537.1|85487.1|64
1630983830000|2021-09-07 03:03:50|85536.5|85486.5|85540.1|85490.1|85540.2|85490.2|85536.4|85486.4|65
1630983840000|2021-09-07 03:04:00|85540.2|85490.2|85538.9|85488.9|85541.3|85491.3|85538.5|85488.5|65
1630983850000|2021-09-07 03:04:10|85538.6|85488.6|85538|85488|85539|85489|85537.6|85487.6|49
1630983860000|2021-09-07 03:04:20|85537.4|85487.4|85538.6|85488.6|85539.1|85489.1|85537.4|85487.4|63
1630983870000|2021-09-07 03:04:30|85538.1|85488.1|85540.3|85490.3|85541.2|85491.2|85538.1|85488.1|77
1630983880000|2021-09-07 03:04:40|85539.3|85489.3|85537.2|85487.2|85540.9|85490.9|85537|85487|65
1630983890000|2021-09-07 03:04:50|85537.8|85487.8|85536.8|85486.8|85538.5|85488.5|85535.2|85485.2|46
1630983900000|2021-09-07 03:05:00|85538.3|85488.3|85535.8|85485.8|85538.7|85488.7|85534.3|85484.3|63
1630983910000|2021-09-07 03:05:10|85536|85486|85533.4|85483.4|85536.7|85486.7|85532.7|85482.7|63
1630983920000|2021-09-07 03:05:20|85533.6|85483.6|85532.4|85482.4|85533.9|85483.9|85530.8|85480.8|58
1630983930000|2021-09-07 03:05:30|85532.9|85482.9|85533.4|85483.4|85535.3|85485.3|85532|85482|67
1630983940000|2021-09-07 03:05:40|85534.2|85484.2|85532.3|85482.3|85534.7|85484.7|85532.3|85482.3|36
1630983950000|2021-09-07 03:05:50|85532.5|85482.5|85533.9|85483.9|85535|85485|85532.5|85482.5|44
1630983960000|2021-09-07 03:06:00|85533.3|85483.3|85533.6|85483.6|85534.3|85484.3|85532.2|85482.2|61
1630983970000|2021-09-07 03:06:10|85533.3|85483.3|85532.8|85482.8|85534.1|85484.1|85532.4|85482.4|45
1630983980000|2021-09-07 03:06:20|85532.7|85482.7|85528.7|85478.7|85532.7|85482.7|85528.2|85478.2|24
1630983990000|2021-09-07 03:06:30|85528.8|85478.8|85528.1|85478.1|85531.4|85481.4|85527.1|85477.1|41
1630984000000|2021-09-07 03:06:40|85526.9|85476.9|85525|85475|85527.4|85477.4|85524.5|85474.5|30
1630984010000|2021-09-07 03:06:50|85524.7|85474.7|85525.9|85475.9|85526.8|85476.8|85524.7|85474.7|47
1630984020000|2021-09-07 03:07:00|85525.8|85475.8|85526.3|85476.3|85526.3|85476.3|85523.2|85473.2|52
1630984030000|2021-09-07 03:07:10|85525.4|85475.4|85525.7|85475.7|85526.2|85476.2|85523.8|85473.8|60
1630984040000|2021-09-07 03:07:20|85524.8|85474.8|85524.9|85474.9|85525.6|85475.6|85523.6|85473.6|42
1630984050000|2021-09-07 03:07:30|85524.8|85474.8|85525.1|85475.1|85525.3|85475.3|85523.7|85473.7|54
1630984060000|2021-09-07 03:07:40|85524.6|85474.6|85521.6|85471.6|85525.1|85475.1|85519.9|85469.9|48
1630984070000|2021-09-07 03:07:50|85521.4|85471.4|85520.7|85470.7|85523.4|85473.4|85519.9|85469.9|45
1630984080000|2021-09-07 03:08:00|85521.2|85471.2|85521.2|85471.2|85523.4|85473.4|85519.8|85469.8|47
1630984090000|2021-09-07 03:08:10|85521.3|85471.3|85521.8|85471.8|85522.5|85472.5|85521.3|85471.3|52
1630984100000|2021-09-07 03:08:20|85521.6|85471.6|85522.4|85472.4|85522.7|85472.7|85521|85471|58
1630984110000|2021-09-07 03:08:30|85522.2|85472.2|85525.9|85475.9|85526.8|85476.8|85521.6|85471.6|67
1630984120000|2021-09-07 03:08:40|85526.2|85476.2|85525.2|85475.2|85527.5|85477.5|85523.9|85473.9|69
1630984130000|2021-09-07 03:08:50|85525.4|85475.4|85525.3|85475.3|85528.8|85478.8|85524.8|85474.8|68
1630984140000|2021-09-07 03:09:00|85527.6|85477.6|85527.2|85477.2|85528.8|85478.8|85524.6|85474.6|51
1630984150000|2021-09-07 03:09:10|85527.1|85477.1|85526.7|85476.7|85529|85479|85525.8|85475.8|43
1630984160000|2021-09-07 03:09:20|85526.6|85476.6|85530|85480|85531.5|85481.5|85526.3|85476.3|63
1630984170000|2021-09-07 03:09:30|85529.9|85479.9|85527.5|85477.5|85530.1|85480.1|85525.6|85475.6|64
1630984180000|2021-09-07 03:09:40|85527.4|85477.4|85528|85478|85530.2|85480.2|85525.3|85475.3|50
1630984190000|2021-09-07 03:09:50|85527.9|85477.9|85527|85477|85530.8|85480.8|85526.6|85476.6|63
1630984200000|2021-09-07 03:10:00|85526.9|85476.9|85525.4|85475.4|85529|85479|85524.6|85474.6|46
1630984210000|2021-09-07 03:10:10|85526|85476|85527.3|85477.3|85528.2|85478.2|85525.5|85475.5|56
1630984220000|2021-09-07 03:10:20|85527.6|85477.6|85525.5|85475.5|85528.8|85478.8|85524.8|85474.8|50
1630984230000|2021-09-07 03:10:30|85525.2|85475.2|85526.5|85476.5|85528.1|85478.1|85524.9|85474.9|60
1630984240000|2021-09-07 03:10:40|85526.2|85476.2|85525.8|85475.8|85528.1|85478.1|85525|85475|49
1630984250000|2021-09-07 03:10:50|85526.6|85476.6|85525.8|85475.8|85529.9|85479.9|85525.4|85475.4|52
1630984260000|2021-09-07 03:11:00|85525.6|85475.6|85529.1|85479.1|85529.6|85479.6|85525|85475|60
1630984270000|2021-09-07 03:11:10|85529.6|85479.6|85530.5|85480.5|85530.9|85480.9|85528.1|85478.1|77
1630984280000|2021-09-07 03:11:20|85530.4|85480.4|85530.4|85480.4|85531|85481|85529|85479|71
1630984290000|2021-09-07 03:11:30|85530.5|85480.5|85532.4|85482.4|85532.8|85482.8|85529.2|85479.2|71
1630984300000|2021-09-07 03:11:40|85532.6|85482.6|85530.6|85480.6|85533.6|85483.6|85529.7|85479.7|63
1630984310000|2021-09-07 03:11:50|85531.1|85481.1|85530.5|85480.5|85533.2|85483.2|85529.9|85479.9|54
1630984320000|2021-09-07 03:12:00|85531.5|85481.5|85530.7|85480.7|85533.2|85483.2|85529.5|85479.5|54
1630984330000|2021-09-07 03:12:10|85530.6|85480.6|85529.7|85479.7|85533|85483|85529.1|85479.1|50
1630984340000|2021-09-07 03:12:20|85529.2|85479.2|85529|85479|85531.8|85481.8|85527.5|85477.5|47
1630984350000|2021-09-07 03:12:30|85529.3|85479.3|85526.2|85476.2|85531.3|85481.3|85525.9|85475.9|48
1630984360000|2021-09-07 03:12:40|85526.4|85476.4|85526.3|85476.3|85527.1|85477.1|85526.2|85476.2|19
1630984370000|2021-09-07 03:12:50|85526.2|85476.2|85526.6|85476.6|85527.4|85477.4|85525.9|85475.9|56
1630984380000|2021-09-07 03:13:00|85526.7|85476.7|85527.8|85477.8|85529|85479|85526.6|85476.6|61
1630984390000|2021-09-07 03:13:10|85527.5|85477.5|85528.8|85478.8|85528.8|85478.8|85527.3|85477.3|62
1630984400000|2021-09-07 03:13:20|85529.1|85479.1|85529.9|85479.9|85531.2|85481.2|85528.9|85478.9|68
1630984410000|2021-09-07 03:13:30|85529.8|85479.8|85530.9|85480.9|85531|85481|85529.3|85479.3|68
1630984420000|2021-09-07 03:13:40|85530.7|85480.7|85530.8|85480.8|85531.1|85481.1|85529.1|85479.1|62
1630984430000|2021-09-07 03:13:50|85530.6|85480.6|85533|85483|85534.2|85484.2|85530.6|85480.6|61
1630984440000|2021-09-07 03:14:00|85532.9|85482.9|85531.8|85481.8|85533.4|85483.4|85531.3|85481.3|56
1630984450000|2021-09-07 03:14:10|85532|85482|85531.5|85481.5|85533.6|85483.6|85531.2|85481.2|56
1630984460000|2021-09-07 03:14:20|85531.3|85481.3|85533.4|85483.4|85533.8|85483.8|85530.8|85480.8|58
1630984470000|2021-09-07 03:14:30|85533.3|85483.3|85533.9|85483.9|85534.3|85484.3|85532.7|85482.7|53
1630984480000|2021-09-07 03:14:40|85534.3|85484.3|85536.5|85486.5|85539.1|85489.1|85533|85483|60
1630984490000|2021-09-07 03:14:50|85536.7|85486.7|85537.7|85487.7|85538.4|85488.4|85536.5|85486.5|57
1630984500000|2021-09-07 03:15:00|85537.6|85487.6|85538.1|85488.1|85539.2|85489.2|85537|85487|48
1630984510000|2021-09-07 03:15:10|85537.5|85487.5|85538.1|85488.1|85538.8|85488.8|85537.4|85487.4|56
1630984520000|2021-09-07 03:15:20|85538|85488|85537.8|85487.8|85538.4|85488.4|85537.1|85487.1|54
1630984530000|2021-09-07 03:15:30|85537.7|85487.7|85538.8|85488.8|85538.8|85488.8|85537.1|85487.1|58
1630984540000|2021-09-07 03:15:40|85539|85489|85540.8|85490.8|85541.4|85491.4|85538.7|85488.7|65
1630984550000|2021-09-07 03:15:50|85540.9|85490.9|85541.2|85491.2|85541.8|85491.8|85540.4|85490.4|69
1630984560000|2021-09-07 03:16:00|85541|85491|85540.9|85490.9|85542.4|85492.4|85540.3|85490.3|57
1630984570000|2021-09-07 03:16:10|85540.7|85490.7|85540.6|85490.6|85541.8|85491.8|85539.4|85489.4|63
1630984580000|2021-09-07 03:16:20|85540.3|85490.3|85542|85492|85543.3|85493.3|85540.3|85490.3|61
1630984590000|2021-09-07 03:16:30|85541.6|85491.6|85541.7|85491.7|85542.5|85492.5|85540.7|85490.7|63
1630984600000|2021-09-07 03:16:40|85542|85492|85539.2|85489.2|85542.2|85492.2|85539.2|85489.2|60
1630984610000|2021-09-07 03:16:50|85539.6|85489.6|85540.9|85490.9|85541.8|85491.8|85539.5|85489.5|68
1630984620000|2021-09-07 03:17:00|85540.7|85490.7|85541.5|85491.5|85542.5|85492.5|85540.5|85490.5|65
1630984630000|2021-09-07 03:17:10|85541.4|85491.4|85541.9|85491.9|85542.9|85492.9|85540.7|85490.7|65
1630984640000|2021-09-07 03:17:20|85541.8|85491.8|85541.3|85491.3|85542.3|85492.3|85540.1|85490.1|68
1630984650000|2021-09-07 03:17:30|85541|85491|85541.9|85491.9|85542.6|85492.6|85540.7|85490.7|66
1630984660000|2021-09-07 03:17:40|85541.8|85491.8|85541.5|85491.5|85542.7|85492.7|85541.1|85491.1|54
1630984670000|2021-09-07 03:17:50|85541.3|85491.3|85542.5|85492.5|85543|85493|85541.2|85491.2|70
1630984680000|2021-09-07 03:18:00|85542.3|85492.3|85541.7|85491.7|85542.5|85492.5|85541|85491|58
1630984690000|2021-09-07 03:18:10|85541.9|85491.9|85542.5|85492.5|85543.1|85493.1|85541.9|85491.9|59
1630984700000|2021-09-07 03:18:20|85543.2|85493.2|85543.4|85493.4|85545|85495|85542.6|85492.6|60
1630984710000|2021-09-07 03:18:30|85543.1|85493.1|85542|85492|85544.3|85494.3|85540.8|85490.8|64
1630984720000|2021-09-07 03:18:40|85542.3|85492.3|85542|85492|85542.6|85492.6|85541.4|85491.4|69
1630984730000|2021-09-07 03:18:50|85541.7|85491.7|85545.4|85495.4|85545.5|85495.5|85540.5|85490.5|67
1630984740000|2021-09-07 03:19:00|85545.1|85495.1|85542.3|85492.3|85546|85496|85540.5|85490.5|63
1630984750000|2021-09-07 03:19:10|85539.9|85489.9|85541|85491|85541.7|85491.7|85539.6|85489.6|63
1630984760000|2021-09-07 03:19:20|85540.9|85490.9|85541.3|85491.3|85542|85492|85540.5|85490.5|63
1630984770000|2021-09-07 03:19:30|85541.2|85491.2|85538.2|85488.2|85542.2|85492.2|85537.9|85487.9|72
1630984780000|2021-09-07 03:19:40|85537.6|85487.6|85540.3|85490.3|85540.3|85490.3|85537.4|85487.4|69
1630984790000|2021-09-07 03:19:50|85540.7|85490.7|85541.1|85491.1|85541.7|85491.7|85539.4|85489.4|62
1630984800000|2021-09-07 03:20:00|85540.9|85490.9|85540.9|85490.9|85541.7|85491.7|85540.4|85490.4|58
1630984810000|2021-09-07 03:20:10|85540.7|85490.7|85540.4|85490.4|85541.1|85491.1|85536.8|85486.8|58
1630984820000|2021-09-07 03:20:20|85540.5|85490.5|85540.6|85490.6|85541.9|85491.9|85539.7|85489.7|75
1630984830000|2021-09-07 03:20:30|85540.5|85490.5|85541.1|85491.1|85541.8|85491.8|85540.3|85490.3|55
1630984840000|2021-09-07 03:20:40|85540.9|85490.9|85541.3|85491.3|85541.3|85491.3|85540|85490|62
1630984850000|2021-09-07 03:20:50|85541.1|85491.1|85536.9|85486.9|85541.3|85491.3|85536.9|85486.9|66
1630984860000|2021-09-07 03:21:00|85537|85487|85539.4|85489.4|85540.3|85490.3|85536.7|85486.7|61
1630984870000|2021-09-07 03:21:10|85539.1|85489.1|85539.1|85489.1|85540.5|85490.5|85538.9|85488.9|68
1630984880000|2021-09-07 03:21:20|85539.2|85489.2|85538.2|85488.2|85540|85490|85538.2|85488.2|67
1630984890000|2021-09-07 03:21:30|85537.9|85487.9|85537.4|85487.4|85538.4|85488.4|85535.4|85485.4|57
1630984900000|2021-09-07 03:21:40|85536.8|85486.8|85536.1|85486.1|85537.4|85487.4|85535.5|85485.5|65
1630984910000|2021-09-07 03:21:50|85535.5|85485.5|85536.9|85486.9|85538.8|85488.8|85535.5|85485.5|70
1630984920000|2021-09-07 03:22:00|85537.2|85487.2|85537.6|85487.6|85538|85488|85536.3|85486.3|65
1630984930000|2021-09-07 03:22:10|85537.8|85487.8|85540.6|85490.6|85541|85491|85537.4|85487.4|70
1630984940000|2021-09-07 03:22:20|85540.5|85490.5|85540.2|85490.2|85540.9|85490.9|85539.2|85489.2|68
1630984950000|2021-09-07 03:22:30|85540.3|85490.3|85540.1|85490.1|85541.4|85491.4|85540.1|85490.1|63
1630984960000|2021-09-07 03:22:40|85540.3|85490.3|85539.1|85489.1|85541.4|85491.4|85538.7|85488.7|71
1630984970000|2021-09-07 03:22:50|85539|85489|85540|85490|85541.4|85491.4|85537.8|85487.8|61
1630984980000|2021-09-07 03:23:00|85540.4|85490.4|85541.2|85491.2|85541.7|85491.7|85540.4|85490.4|73
1630984990000|2021-09-07 03:23:10|85541|85491|85540.8|85490.8|85541.3|85491.3|85539.9|85489.9|64
1630985000000|2021-09-07 03:23:20|85541|85491|85539.1|85489.1|85542.1|85492.1|85539.1|85489.1|74
1630985010000|2021-09-07 03:23:30|85538.8|85488.8|85537.3|85487.3|85539.2|85489.2|85536.9|85486.9|54
1630985020000|2021-09-07 03:23:40|85537.4|85487.4|85537.5|85487.5|85539.2|85489.2|85535.9|85485.9|61
1630985030000|2021-09-07 03:23:50|85537.3|85487.3|85538.7|85488.7|85539|85489|85536.5|85486.5|56
1630985040000|2021-09-07 03:24:00|85538.5|85488.5|85534.1|85484.1|85538.5|85488.5|85532.9|85482.9|71
1630985050000|2021-09-07 03:24:10|85534.4|85484.4|85533.1|85483.1|85535.7|85485.7|85530.8|85480.8|62
1630985060000|2021-09-07 03:24:20|85533|85483|85534.2|85484.2|85534.4|85484.4|85531.3|85481.3|55
1630985070000|2021-09-07 03:24:30|85534.3|85484.3|85532.8|85482.8|85534.8|85484.8|85531.6|85481.6|59
1630985080000|2021-09-07 03:24:40|85532.4|85482.4|85535.8|85485.8|85536.6|85486.6|85532.4|85482.4|60
1630985090000|2021-09-07 03:24:50|85535.5|85485.5|85537.5|85487.5|85538.9|85488.9|85534.5|85484.5|67
1630985100000|2021-09-07 03:25:00|85538.2|85488.2|85538.6|85488.6|85539|85489|85536.8|85486.8|57
1630985110000|2021-09-07 03:25:10|85538.5|85488.5|85538.1|85488.1|85538.8|85488.8|85537.1|85487.1|45
1630985120000|2021-09-07 03:25:20|85538|85488|85537.8|85487.8|85539.4|85489.4|85536|85486|58
1630985130000|2021-09-07 03:25:30|85538.4|85488.4|85539.4|85489.4|85540.8|85490.8|85537.9|85487.9|55
1630985140000|2021-09-07 03:25:40|85538.7|85488.7|85542.9|85492.9|85543.6|85493.6|85538.4|85488.4|62
1630985150000|2021-09-07 03:25:50|85543|85493|85543.4|85493.4|85543.9|85493.9|85541.9|85491.9|58
1630985160000|2021-09-07 03:26:00|85543.3|85493.3|85542.5|85492.5|85543.7|85493.7|85542.2|85492.2|67
1630985170000|2021-09-07 03:26:10|85542.6|85492.6|85542.6|85492.6|85543.9|85493.9|85541.5|85491.5|59
1630985180000|2021-09-07 03:26:20|85542.4|85492.4|85540.7|85490.7|85544.2|85494.2|85540.5|85490.5|59
1630985190000|2021-09-07 03:26:30|85541.2|85491.2|85542.6|85492.6|85543|85493|85540.9|85490.9|65
1630985200000|2021-09-07 03:26:40|85542.9|85492.9|85542.8|85492.8|85543|85493|85541.3|85491.3|56
1630985210000|2021-09-07 03:26:50|85543.2|85493.2|85543.2|85493.2|85544.3|85494.3|85541.7|85491.7|63
1630985220000|2021-09-07 03:27:00|85543.1|85493.1|85544|85494|85545.2|85495.2|85542.3|85492.3|64
1630985230000|2021-09-07 03:27:10|85543.6|85493.6|85543.5|85493.5|85544.2|85494.2|85542.5|85492.5|65
1630985240000|2021-09-07 03:27:20|85543.2|85493.2|85541.5|85491.5|85543.9|85493.9|85540.6|85490.6|55
1630985250000|2021-09-07 03:27:30|85541.4|85491.4|85541.5|85491.5|85542.6|85492.6|85540.6|85490.6|48
1630985260000|2021-09-07 03:27:40|85541.9|85491.9|85541.3|85491.3|85542.8|85492.8|85541|85491|53
1630985270000|2021-09-07 03:27:50|85541.5|85491.5|85542|85492|85542|85492|85540.6|85490.6|37
1630985280000|2021-09-07 03:28:00|85541.9|85491.9|85540|85490|85542.6|85492.6|85540|85490|21
1630985290000|2021-09-07 03:28:10|85540.9|85490.9|85541.8|85491.8|85542.3|85492.3|85539.5|85489.5|36
1630985300000|2021-09-07 03:28:20|85541.2|85491.2|85538.7|85488.7|85542.4|85492.4|85538.7|85488.7|48
1630985310000|2021-09-07 03:28:30|85540.1|85490.1|85540.3|85490.3|85542|85492|85539.7|85489.7|35
1630985320000|2021-09-07 03:28:40|85540.8|85490.8|85539|85489|85541.2|85491.2|85538.2|85488.2|39
1630985330000|2021-09-07 03:28:50|85538.6|85488.6|85537.5|85487.5|85540.4|85490.4|85536.1|85486.1|49
1630985340000|2021-09-07 03:29:00|85537.8|85487.8|85537.2|85487.2|85537.8|85487.8|85536.2|85486.2|30
1630985350000|2021-09-07 03:29:10|85537.3|85487.3|85538|85488|85538.6|85488.6|85536.8|85486.8|49
1630985360000|2021-09-07 03:29:20|85537.8|85487.8|85538.4|85488.4|85538.4|85488.4|85536.8|85486.8|45
1630985370000|2021-09-07 03:29:30|85538.3|85488.3|85537.3|85487.3|85538.6|85488.6|85536.9|85486.9|65
1630985380000|2021-09-07 03:29:40|85537.1|85487.1|85537.7|85487.7|85539.1|85489.1|85536.4|85486.4|31
1630985390000|2021-09-07 03:29:50|85538|85488|85537.7|85487.7|85539.3|85489.3|85537.3|85487.3|39
1630985400000|2021-09-07 03:30:00|85538|85488|85539.4|85489.4|85539.7|85489.7|85536.8|85486.8|42
1630985410000|2021-09-07 03:30:10|85536.3|85486.3|85538.2|85488.2|85538.4|85488.4|85536.3|85486.3|39
1630985420000|2021-09-07 03:30:20|85538.6|85488.6|85541.7|85491.7|85542.7|85492.7|85537.7|85487.7|52
1630985430000|2021-09-07 03:30:30|85541.8|85491.8|85541.6|85491.6|85542.3|85492.3|85539.9|85489.9|53
1630985440000|2021-09-07 03:30:40|85540.9|85490.9|85541.1|85491.1|85541.9|85491.9|85540.7|85490.7|58
1630985450000|2021-09-07 03:30:50|85541.6|85491.6|85541|85491|85542.8|85492.8|85540|85490|50
1630985460000|2021-09-07 03:31:00|85540.9|85490.9|85542.1|85492.1|85542.1|85492.1|85540.3|85490.3|57
1630985470000|2021-09-07 03:31:10|85541.6|85491.6|85544.7|85494.7|85546.2|85496.2|85541.1|85491.1|59
1630985480000|2021-09-07 03:31:20|85544.8|85494.8|85548.6|85498.6|85549|85499|85544.8|85494.8|68
1630985490000|2021-09-07 03:31:30|85548.5|85498.5|85547.9|85497.9|85549.3|85499.3|85547.6|85497.6|58
1630985500000|2021-09-07 03:31:40|85547.6|85497.6|85548.7|85498.7|85549|85499|85547|85497|59
1630985510000|2021-09-07 03:31:50|85548.4|85498.4|85549.1|85499.1|85549.7|85499.7|85547.3|85497.3|55
1630985520000|2021-09-07 03:32:00|85548.8|85498.8|85550.1|85500.1|85550.2|85500.2|85548.3|85498.3|43
1630985530000|2021-09-07 03:32:10|85550|85500|85550.8|85500.8|85551.4|85501.4|85549.4|85499.4|44
1630985540000|2021-09-07 03:32:20|85550|85500|85549.2|85499.2|85550.2|85500.2|85549|85499|38
1630985550000|2021-09-07 03:32:30|85549.1|85499.1|85548.6|85498.6|85549.8|85499.8|85548.1|85498.1|47
1630985560000|2021-09-07 03:32:40|85548.4|85498.4|85549.2|85499.2|85550.4|85500.4|85548.1|85498.1|54
1630985570000|2021-09-07 03:32:50|85549.3|85499.3|85548|85498|85549.6|85499.6|85547.3|85497.3|45
1630985580000|2021-09-07 03:33:00|85547.9|85497.9|85547.3|85497.3|85548.1|85498.1|85546.5|85496.5|37
1630985590000|2021-09-07 03:33:10|85545.8|85495.8|85547.3|85497.3|85548.5|85498.5|85545.7|85495.7|34
1630985600000|2021-09-07 03:33:20|85547.9|85497.9|85547|85497|85547.9|85497.9|85544.8|85494.8|45
1630985610000|2021-09-07 03:33:30|85547.2|85497.2|85546.8|85496.8|85547.9|85497.9|85545.2|85495.2|40
1630985620000|2021-09-07 03:33:40|85546.6|85496.6|85547.4|85497.4|85549.3|85499.3|85546.4|85496.4|33
1630985630000|2021-09-07 03:33:50|85547.5|85497.5|85546.6|85496.6|85548.2|85498.2|85546.4|85496.4|55
1630985640000|2021-09-07 03:34:00|85546.8|85496.8|85547.3|85497.3|85547.9|85497.9|85546.5|85496.5|63
1630985650000|2021-09-07 03:34:10|85546.7|85496.7|85547|85497|85549.5|85499.5|85546.5|85496.5|58
1630985660000|2021-09-07 03:34:20|85546.1|85496.1|85548.2|85498.2|85548.2|85498.2|85546.1|85496.1|63
1630985670000|2021-09-07 03:34:30|85548.3|85498.3|85547.7|85497.7|85549.2|85499.2|85546.2|85496.2|55
1630985680000|2021-09-07 03:34:40|85547.8|85497.8|85548.4|85498.4|85548.5|85498.5|85546|85496|70
1630985690000|2021-09-07 03:34:50|85548.5|85498.5|85547.5|85497.5|85548.5|85498.5|85546.6|85496.6|59
1630985700000|2021-09-07 03:35:00|85547.1|85497.1|85546.7|85496.7|85549.5|85499.5|85546.4|85496.4|53
1630985710000|2021-09-07 03:35:10|85547.2|85497.2|85547.2|85497.2|85548.5|85498.5|85546.5|85496.5|52
1630985720000|2021-09-07 03:35:20|85547.3|85497.3|85549.2|85499.2|85549.3|85499.3|85546.5|85496.5|61
1630985730000|2021-09-07 03:35:30|85549.4|85499.4|85547.2|85497.2|85549.7|85499.7|85547.1|85497.1|49
1630985740000|2021-09-07 03:35:40|85547.1|85497.1|85548.5|85498.5|85549.2|85499.2|85546.6|85496.6|63
1630985750000|2021-09-07 03:35:50|85548.4|85498.4|85548.4|85498.4|85549.2|85499.2|85547|85497|56
1630985760000|2021-09-07 03:36:00|85548.5|85498.5|85547|85497|85548.8|85498.8|85545.9|85495.9|60
1630985770000|2021-09-07 03:36:10|85546.9|85496.9|85547.6|85497.6|85549.3|85499.3|85546.4|85496.4|53
1630985780000|2021-09-07 03:36:20|85547.5|85497.5|85547.6|85497.6|85548.9|85498.9|85546.5|85496.5|54
1630985790000|2021-09-07 03:36:30|85548.1|85498.1|85549.9|85499.9|85550|85500|85546.6|85496.6|47
1630985800000|2021-09-07 03:36:40|85549.8|85499.8|85550|85500|85551.1|85501.1|85545.9|85495.9|61
1630985810000|2021-09-07 03:36:50|85550.3|85500.3|85550.4|85500.4|85551.1|85501.1|85549.5|85499.5|66
1630985820000|2021-09-07 03:37:00|85550.8|85500.8|85550.8|85500.8|85554.2|85504.2|85550.3|85500.3|44
1630985830000|2021-09-07 03:37:10|85551.6|85501.6|85549.5|85499.5|85551.6|85501.6|85549.2|85499.2|20
1630985840000|2021-09-07 03:37:20|85549.4|85499.4|85549.8|85499.8|85550.3|85500.3|85549.2|85499.2|19
1630985850000|2021-09-07 03:37:30|85549.5|85499.5|85550.2|85500.2|85550.7|85500.7|85548.6|85498.6|17
1630985860000|2021-09-07 03:37:40|85549.9|85499.9|85546.8|85496.8|85550.7|85500.7|85546.1|85496.1|28
1630985870000|2021-09-07 03:37:50|85547.6|85497.6|85547.5|85497.5|85547.9|85497.9|85545.7|85495.7|33
1630985880000|2021-09-07 03:38:00|85547.7|85497.7|85548.9|85498.9|85549.5|85499.5|85547.3|85497.3|19
1630985890000|2021-09-07 03:38:10|85549.1|85499.1|85550|85500|85551|85501|85548.7|85498.7|31
1630985900000|2021-09-07 03:38:20|85550.3|85500.3|85550.4|85500.4|85551.7|85501.7|85549.9|85499.9|28
1630985910000|2021-09-07 03:38:30|85550.5|85500.5|85550.7|85500.7|85551.2|85501.2|85549.3|85499.3|15
1630985920000|2021-09-07 03:38:40|85550.9|85500.9|85550.4|85500.4|85551.4|85501.4|85549.2|85499.2|26
1630985930000|2021-09-07 03:38:50|85550.6|85500.6|85551.3|85501.3|85551.3|85501.3|85549.1|85499.1|29
1630985940000|2021-09-07 03:39:00|85551.4|85501.4|85550.5|85500.5|85552.3|85502.3|85549.8|85499.8|40
1630985950000|2021-09-07 03:39:10|85551.3|85501.3|85550.8|85500.8|85551.8|85501.8|85550|85500|40
1630985960000|2021-09-07 03:39:20|85550.9|85500.9|85551.1|85501.1|85552.6|85502.6|85550.3|85500.3|31
1630985970000|2021-09-07 03:39:30|85552.2|85502.2|85550.1|85500.1|85552.2|85502.2|85549.8|85499.8|14
1630985980000|2021-09-07 03:39:40|85550.9|85500.9|85551.4|85501.4|85554.7|85504.7|85550.8|85500.8|19
1630985990000|2021-09-07 03:39:50|85551.2|85501.2|85555|85505|85556.1|85506.1|85551.2|85501.2|63
1630986000000|2021-09-07 03:40:00|85553.9|85503.9|85553.4|85503.4|85555.3|85505.3|85552.4|85502.4|58
1630986010000|2021-09-07 03:40:10|85554.4|85504.4|85555.3|85505.3|85556.4|85506.4|85554|85504|65
1630986020000|2021-09-07 03:40:20|85555.5|85505.5|85553.3|85503.3|85555.5|85505.5|85552.9|85502.9|67
1630986030000|2021-09-07 03:40:30|85552.9|85502.9|85554.3|85504.3|85555.4|85505.4|85552.7|85502.7|62
1630986040000|2021-09-07 03:40:40|85554.7|85504.7|85553|85503|85555.1|85505.1|85552.8|85502.8|70
1630986050000|2021-09-07 03:40:50|85553.4|85503.4|85554.1|85504.1|85555.2|85505.2|85552.9|85502.9|63
1630986060000|2021-09-07 03:41:00|85554.4|85504.4|85554.2|85504.2|85555.7|85505.7|85553.9|85503.9|58
1630986070000|2021-09-07 03:41:10|85554.4|85504.4|85554.1|85504.1|85555.5|85505.5|85553.8|85503.8|61
1630986080000|2021-09-07 03:41:20|85554.3|85504.3|85554.4|85504.4|85555.9|85505.9|85554|85504|44
1630986090000|2021-09-07 03:41:30|85554.9|85504.9|85556.5|85506.5|85556.8|85506.8|85553.7|85503.7|54
1630986100000|2021-09-07 03:41:40|85556.3|85506.3|85553.3|85503.3|85556.9|85506.9|85552.7|85502.7|52
1630986110000|2021-09-07 03:41:50|85553.5|85503.5|85552.4|85502.4|85554.9|85504.9|85551.3|85501.3|44
1630986120000|2021-09-07 03:42:00|85551.6|85501.6|85554.5|85504.5|85555|85505|85551.6|85501.6|59
1630986130000|2021-09-07 03:42:10|85554.8|85504.8|85555.5|85505.5|85555.5|85505.5|85552.8|85502.8|46
1630986140000|2021-09-07 03:42:20|85554.8|85504.8|85556.7|85506.7|85557.2|85507.2|85553.8|85503.8|52
1630986150000|2021-09-07 03:42:30|85557.3|85507.3|85556.6|85506.6|85557.5|85507.5|85555.2|85505.2|53
1630986160000|2021-09-07 03:42:40|85556.5|85506.5|85557.5|85507.5|85558.6|85508.6|85555.7|85505.7|52
1630986170000|2021-09-07 03:42:50|85557.3|85507.3|85555.9|85505.9|85558.6|85508.6|85555.9|85505.9|44
1630986180000|2021-09-07 03:43:00|85556.6|85506.6|85557.6|85507.6|85557.6|85507.6|85555.1|85505.1|21
1630986190000|2021-09-07 03:43:10|85557|85507|85557.1|85507.1|85558.8|85508.8|85556.1|85506.1|47
1630986200000|2021-09-07 03:43:20|85557.5|85507.5|85557.9|85507.9|85560.2|85510.2|85556.1|85506.1|57
1630986210000|2021-09-07 03:43:30|85558|85508|85553.2|85503.2|85560.8|85510.8|85552.6|85502.6|44
1630986220000|2021-09-07 03:43:40|85551.5|85501.5|85552.4|85502.4|85553.4|85503.4|85550.3|85500.3|15
1630986230000|2021-09-07 03:43:50|85552.6|85502.6|85553|85503|85554.5|85504.5|85550.9|85500.9|42
1630986240000|2021-09-07 03:44:00|85553.1|85503.1|85553.4|85503.4|85554|85504|85552.1|85502.1|48
1630986250000|2021-09-07 03:44:10|85553.9|85503.9|85555.8|85505.8|85557|85507|85553.5|85503.5|59
1630986260000|2021-09-07 03:44:20|85555.7|85505.7|85556.2|85506.2|85557|85507|85553.8|85503.8|57
1630986270000|2021-09-07 03:44:30|85555.7|85505.7|85554.9|85504.9|85556.2|85506.2|85554.1|85504.1|64
1630986280000|2021-09-07 03:44:40|85555.3|85505.3|85552.2|85502.2|85556.7|85506.7|85552.1|85502.1|38
1630986290000|2021-09-07 03:44:50|85552.7|85502.7|85553.1|85503.1|85554.3|85504.3|85551.2|85501.2|50
1630986300000|2021-09-07 03:45:00|85551.8|85501.8|85552.8|85502.8|85554.1|85504.1|85551.8|85501.8|56
1630986310000|2021-09-07 03:45:10|85553.3|85503.3|85553.6|85503.6|85553.9|85503.9|85551.9|85501.9|61
1630986320000|2021-09-07 03:45:20|85554.2|85504.2|85554.9|85504.9|85555|85505|85551.7|85501.7|52
1630986330000|2021-09-07 03:45:30|85555|85505|85552.8|85502.8|85556.4|85506.4|85550.9|85500.9|61
1630986340000|2021-09-07 03:45:40|85552.5|85502.5|85552.8|85502.8|85553.9|85503.9|85551.4|85501.4|52
1630986350000|2021-09-07 03:45:50|85552.9|85502.9|85553.9|85503.9|85554.1|85504.1|85551.6|85501.6|41
1630986360000|2021-09-07 03:46:00|85553.5|85503.5|85551.6|85501.6|85554.2|85504.2|85551.5|85501.5|48
1630986370000|2021-09-07 03:46:10|85551.4|85501.4|85553.3|85503.3|85553.7|85503.7|85551.4|85501.4|16
1630986380000|2021-09-07 03:46:20|85553.2|85503.2|85553.4|85503.4|85553.5|85503.5|85552.2|85502.2|14
1630986390000|2021-09-07 03:46:30|85553.6|85503.6|85554.1|85504.1|85554.3|85504.3|85551.9|85501.9|48
1630986400000|2021-09-07 03:46:40|85554.4|85504.4|85552.9|85502.9|85555.4|85505.4|85550.7|85500.7|66
1630986410000|2021-09-07 03:46:50|85553.7|85503.7|85552.9|85502.9|85554.2|85504.2|85551.2|85501.2|43
1630986420000|2021-09-07 03:47:00|85553|85503|85551.9|85501.9|85553|85503|85551.7|85501.7|12
1630986430000|2021-09-07 03:47:10|85551.8|85501.8|85553.5|85503.5|85554.1|85504.1|85551.8|85501.8|28
1630986440000|2021-09-07 03:47:20|85551.8|85501.8|85558.7|85508.7|85560.6|85510.6|85551.7|85501.7|51
1630986450000|2021-09-07 03:47:30|85557.1|85507.1|85555.7|85505.7|85558.1|85508.1|85555|85505|62
1630986460000|2021-09-07 03:47:40|85555.9|85505.9|85555.2|85505.2|85558.7|85508.7|85555|85505|46
1630986470000|2021-09-07 03:47:50|85555|85505|85555.6|85505.6|85559.1|85509.1|85555|85505|48
1630986480000|2021-09-07 03:48:00|85555.5|85505.5|85555.2|85505.2|85560.7|85510.7|85554.8|85504.8|59
1630986490000|2021-09-07 03:48:10|85559.4|85509.4|85556.4|85506.4|85559.6|85509.6|85554.9|85504.9|58
1630986500000|2021-09-07 03:48:20|85556.2|85506.2|85556.4|85506.4|85559.4|85509.4|85555.1|85505.1|59
1630986510000|2021-09-07 03:48:30|85556.5|85506.5|85557.3|85507.3|85558.5|85508.5|85555.6|85505.6|60
1630986520000|2021-09-07 03:48:40|85556.7|85506.7|85557.9|85507.9|85557.9|85507.9|85555.1|85505.1|54
1630986530000|2021-09-07 03:48:50|85556.5|85506.5|85556.5|85506.5|85558.1|85508.1|85555.5|85505.5|64
1630986540000|2021-09-07 03:49:00|85556|85506|85555.8|85505.8|85557.7|85507.7|85555.7|85505.7|56
1630986550000|2021-09-07 03:49:10|85556.2|85506.2|85556.2|85506.2|85558.4|85508.4|85555.3|85505.3|62
1630986560000|2021-09-07 03:49:20|85556.5|85506.5|85556.8|85506.8|85556.9|85506.9|85554.5|85504.5|62
1630986570000|2021-09-07 03:49:30|85556.6|85506.6|85556.7|85506.7|85558.3|85508.3|85554.8|85504.8|59
1630986580000|2021-09-07 03:49:40|85556.6|85506.6|85556.1|85506.1|85558.2|85508.2|85554.5|85504.5|61
1630986590000|2021-09-07 03:49:50|85554.6|85504.6|85556.6|85506.6|85558.2|85508.2|85554.6|85504.6|64
1630986600000|2021-09-07 03:50:00|85556.9|85506.9|85557.7|85507.7|85560.8|85510.8|85555.7|85505.7|65
1630986610000|2021-09-07 03:50:10|85557.3|85507.3|85557.9|85507.9|85561.8|85511.8|85557|85507|39
1630986620000|2021-09-07 03:50:20|85559.1|85509.1|85556|85506|85562.7|85512.7|85553.5|85503.5|54
1630986630000|2021-09-07 03:50:30|85555.8|85505.8|85556|85506|85556.3|85506.3|85553.4|85503.4|38
1630986640000|2021-09-07 03:50:40|85555.2|85505.2|85554|85504|85555.7|85505.7|85553.9|85503.9|36
1630986650000|2021-09-07 03:50:50|85554.2|85504.2|85557.2|85507.2|85559.6|85509.6|85554.2|85504.2|33
1630986660000|2021-09-07 03:51:00|85555.3|85505.3|85552.4|85502.4|85556.3|85506.3|85551|85501|54
1630986670000|2021-09-07 03:51:10|85552.3|85502.3|85554.5|85504.5|85554.8|85504.8|85551.6|85501.6|39
1630986680000|2021-09-07 03:51:20|85554.4|85504.4|85553.2|85503.2|85556.8|85506.8|85552.1|85502.1|46
1630986690000|2021-09-07 03:51:30|85556.6|85506.6|85557.2|85507.2|85557.2|85507.2|85552.9|85502.9|27
1630986700000|2021-09-07 03:51:40|85557|85507|85554.6|85504.6|85557.2|85507.2|85553.1|85503.1|25
1630986710000|2021-09-07 03:51:50|85554.1|85504.1|85553.5|85503.5|85555|85505|85552.8|85502.8|26
1630986720000|2021-09-07 03:52:00|85553.4|85503.4|85554.9|85504.9|85555.3|85505.3|85553.4|85503.4|26
1630986730000|2021-09-07 03:52:10|85555.3|85505.3|85558.5|85508.5|85558.5|85508.5|85555.1|85505.1|19
1630986740000|2021-09-07 03:52:20|85559.4|85509.4|85558.5|85508.5|85559.4|85509.4|85557.9|85507.9|20
1630986750000|2021-09-07 03:52:30|85558|85508|85554.3|85504.3|85560.6|85510.6|85553.7|85503.7|23
1630986760000|2021-09-07 03:52:40|85554.1|85504.1|85552.1|85502.1|85558.4|85508.4|85551.4|85501.4|18
1630986770000|2021-09-07 03:52:50|85552.9|85502.9|85554.5|85504.5|85555.5|85505.5|85552.9|85502.9|28
1630986780000|2021-09-07 03:53:00|85554.2|85504.2|85552.4|85502.4|85554.2|85504.2|85552.2|85502.2|22
1630986790000|2021-09-07 03:53:10|85555.8|85505.8|85557.1|85507.1|85557.1|85507.1|85554.5|85504.5|19
1630986800000|2021-09-07 03:53:20|85556|85506|85552.1|85502.1|85557|85507|85552.1|85502.1|14
1630986810000|2021-09-07 03:53:30|85553|85503|85552|85502|85553.7|85503.7|85551.4|85501.4|29
1630986820000|2021-09-07 03:53:40|85551.6|85501.6|85553.1|85503.1|85553.7|85503.7|85551.1|85501.1|33
1630986830000|2021-09-07 03:53:50|85553.7|85503.7|85554|85504|85556.1|85506.1|85552.3|85502.3|54
1630986840000|2021-09-07 03:54:00|85556.8|85506.8|85555.1|85505.1|85557.3|85507.3|85552.8|85502.8|55
1630986850000|2021-09-07 03:54:10|85555|85505|85556|85506|85557.7|85507.7|85554.2|85504.2|52
1630986860000|2021-09-07 03:54:20|85555.9|85505.9|85556|85506|85559.2|85509.2|85555.6|85505.6|59
1630986870000|2021-09-07 03:54:30|85555.7|85505.7|85556.5|85506.5|85557.1|85507.1|85554.8|85504.8|55
1630986880000|2021-09-07 03:54:40|85556.8|85506.8|85557.1|85507.1|85558.8|85508.8|85556|85506|36
1630986890000|2021-09-07 03:54:50|85556.7|85506.7|85562.7|85512.7|85562.7|85512.7|85556.7|85506.7|23
1630986900000|2021-09-07 03:55:00|85559.6|85509.6|85557.9|85507.9|85560.3|85510.3|85557.3|85507.3|25
1630986910000|2021-09-07 03:55:10|85558|85508|85560.3|85510.3|85561.2|85511.2|85557|85507|25
1630986920000|2021-09-07 03:55:20|85559.1|85509.1|85560.1|85510.1|85560.5|85510.5|85558.8|85508.8|35
1630986930000|2021-09-07 03:55:30|85559.6|85509.6|85560.3|85510.3|85560.7|85510.7|85557.8|85507.8|31
1630986940000|2021-09-07 03:55:40|85560.1|85510.1|85559.7|85509.7|85560.5|85510.5|85558.2|85508.2|24
1630986950000|2021-09-07 03:55:50|85559.6|85509.6|85560.6|85510.6|85560.6|85510.6|85559|85509|22
1630986960000|2021-09-07 03:56:00|85562.7|85512.7|85561.8|85511.8|85563.1|85513.1|85561.2|85511.2|26
1630986970000|2021-09-07 03:56:10|85562.3|85512.3|85562.5|85512.5|85562.5|85512.5|85561.4|85511.4|15
1630986980000|2021-09-07 03:56:20|85562.2|85512.2|85559.3|85509.3|85563.5|85513.5|85558.3|85508.3|20
1630986990000|2021-09-07 03:56:30|85558.8|85508.8|85562|85512|85562|85512|85558.4|85508.4|17
1630987000000|2021-09-07 03:56:40|85561.9|85511.9|85560.7|85510.7|85562.2|85512.2|85560.3|85510.3|20
1630987010000|2021-09-07 03:56:50|85559.7|85509.7|85562.6|85512.6|85562.9|85512.9|85559.7|85509.7|12
1630987020000|2021-09-07 03:57:00|85563.1|85513.1|85559.2|85509.2|85564.1|85514.1|85558.7|85508.7|29
1630987030000|2021-09-07 03:57:10|85558.6|85508.6|85559|85509|85559.4|85509.4|85558.5|85508.5|25
1630987040000|2021-09-07 03:57:20|85555.9|85505.9|85557|85507|85557.1|85507.1|85554.3|85504.3|19
1630987050000|2021-09-07 03:57:30|85557.5|85507.5|85556.8|85506.8|85558.2|85508.2|85556.7|85506.7|23
1630987060000|2021-09-07 03:57:40|85556.6|85506.6|85556.7|85506.7|85557.4|85507.4|85556.3|85506.3|13
1630987070000|2021-09-07 03:57:50|85559.8|85509.8|85559.8|85509.8|85560.7|85510.7|85559.6|85509.6|12
1630987080000|2021-09-07 03:58:00|85560.2|85510.2|85559.3|85509.3|85560.2|85510.2|85555.8|85505.8|28
1630987090000|2021-09-07 03:58:10|85559.4|85509.4|85560.3|85510.3|85563.3|85513.3|85557.1|85507.1|26
1630987100000|2021-09-07 03:58:20|85561|85511|85563.1|85513.1|85563.7|85513.7|85561|85511|30
1630987110000|2021-09-07 03:58:30|85562.4|85512.4|85561.1|85511.1|85562.8|85512.8|85560.8|85510.8|20
1630987120000|2021-09-07 03:58:40|85561.2|85511.2|85561.1|85511.1|85561.8|85511.8|85560.6|85510.6|12
1630987130000|2021-09-07 03:58:50|85561.3|85511.3|85557.9|85507.9|85561.4|85511.4|85556.8|85506.8|38
1630987140000|2021-09-07 03:59:00|85557.6|85507.6|85558|85508|85558.7|85508.7|85554.7|85504.7|41
1630987150000|2021-09-07 03:59:10|85558.1|85508.1|85557.7|85507.7|85559.6|85509.6|85557.2|85507.2|39
1630987160000|2021-09-07 03:59:20|85557.6|85507.6|85558.9|85508.9|85561.2|85511.2|85556.5|85506.5|49
1630987170000|2021-09-07 03:59:30|85558.5|85508.5|85557.1|85507.1|85559|85509|85556|85506|55
1630987180000|2021-09-07 03:59:40|85556.7|85506.7|85556.2|85506.2|85557.2|85507.2|85555.6|85505.6|51
1630987190000|2021-09-07 03:59:50|85556.1|85506.1|85555.2|85505.2|85557|85507|85555|85505|30
1630987200000|2021-09-07 04:00:00|85555.4|85505.4|85555.2|85505.2|85557.1|85507.1|85554.4|85504.4|43
1630987210000|2021-09-07 04:00:10|85555.1|85505.1|85554.2|85504.2|85555.8|85505.8|85553.1|85503.1|59
1630987220000|2021-09-07 04:00:20|85554.1|85504.1|85556.1|85506.1|85556.1|85506.1|85553.8|85503.8|54
1630987230000|2021-09-07 04:00:30|85555.9|85505.9|85556.1|85506.1|85558.4|85508.4|85555.2|85505.2|59
1630987240000|2021-09-07 04:00:40|85556.3|85506.3|85559.6|85509.6|85560.1|85510.1|85556|85506|41
1630987250000|2021-09-07 04:00:50|85559.7|85509.7|85559.4|85509.4|85560.1|85510.1|85558.5|85508.5|52
1630987260000|2021-09-07 04:01:00|85559.2|85509.2|85558.2|85508.2|85559.2|85509.2|85557.4|85507.4|64
1630987270000|2021-09-07 04:01:10|85558.1|85508.1|85557.2|85507.2|85558.4|85508.4|85557.2|85507.2|53
1630987280000|2021-09-07 04:01:20|85558.1|85508.1|85558.3|85508.3|85559.1|85509.1|85557.1|85507.1|65
1630987290000|2021-09-07 04:01:30|85558.1|85508.1|85558.2|85508.2|85559.1|85509.1|85557.3|85507.3|63
1630987300000|2021-09-07 04:01:40|85558.5|85508.5|85557.4|85507.4|85559|85509|85556.8|85506.8|61
1630987310000|2021-09-07 04:01:50|85557.3|85507.3|85557.3|85507.3|85558.2|85508.2|85556.6|85506.6|62
1630987320000|2021-09-07 04:02:00|85557.6|85507.6|85558.9|85508.9|85560.4|85510.4|85557|85507|62
1630987330000|2021-09-07 04:02:10|85559.8|85509.8|85559.2|85509.2|85560.6|85510.6|85558.6|85508.6|71
1630987340000|2021-09-07 04:02:20|85559.8|85509.8|85558.3|85508.3|85560.1|85510.1|85557.8|85507.8|60
1630987350000|2021-09-07 04:02:30|85559.6|85509.6|85559.5|85509.5|85561.2|85511.2|85558.2|85508.2|57
1630987360000|2021-09-07 04:02:40|85559.7|85509.7|85558.8|85508.8|85559.9|85509.9|85558.2|85508.2|56
1630987370000|2021-09-07 04:02:50|85559|85509|85559.4|85509.4|85560.4|85510.4|85557|85507|54
1630987380000|2021-09-07 04:03:00|85559.9|85509.9|85558.3|85508.3|85561.6|85511.6|85558.1|85508.1|48
1630987390000|2021-09-07 04:03:10|85558.5|85508.5|85558|85508|85562.8|85512.8|85557.5|85507.5|59
1630987400000|2021-09-07 04:03:20|85558.5|85508.5|85559.9|85509.9|85560.9|85510.9|85557.6|85507.6|41
1630987410000|2021-09-07 04:03:30|85559.8|85509.8|85558.1|85508.1|85560.4|85510.4|85557.4|85507.4|56
1630987420000|2021-09-07 04:03:40|85557.9|85507.9|85557.4|85507.4|85558.8|85508.8|85556.5|85506.5|39
1630987430000|2021-09-07 04:03:50|85557.3|85507.3|85559.1|85509.1|85560.2|85510.2|85555.9|85505.9|60
1630987440000|2021-09-07 04:04:00|85559.3|85509.3|85557.3|85507.3|85559.3|85509.3|85556.7|85506.7|35
1630987450000|2021-09-07 04:04:10|85557.2|85507.2|85557.3|85507.3|85559.7|85509.7|85556.9|85506.9|61
1630987460000|2021-09-07 04:04:20|85557.8|85507.8|85556.8|85506.8|85559.5|85509.5|85556.4|85506.4|55
1630987470000|2021-09-07 04:04:30|85556.4|85506.4|85556.6|85506.6|85558.3|85508.3|85555.9|85505.9|53
1630987480000|2021-09-07 04:04:40|85556.7|85506.7|85558.9|85508.9|85558.9|85508.9|85555.4|85505.4|46
1630987490000|2021-09-07 04:04:50|85558.8|85508.8|85555.9|85505.9|85558.8|85508.8|85555.4|85505.4|51
1630987500000|2021-09-07 04:05:00|85556.1|85506.1|85555.4|85505.4|85558.3|85508.3|85555.2|85505.2|64
1630987510000|2021-09-07 04:05:10|85555.9|85505.9|85557|85507|85557.6|85507.6|85555.1|85505.1|51
1630987520000|2021-09-07 04:05:20|85557.1|85507.1|85556.8|85506.8|85560.7|85510.7|85556.2|85506.2|57
1630987530000|2021-09-07 04:05:30|85556.4|85506.4|85555.7|85505.7|85557.8|85507.8|85555.2|85505.2|49
1630987540000|2021-09-07 04:05:40|85555|85505|85557.1|85507.1|85558.8|85508.8|85555|85505|33
1630987550000|2021-09-07 04:05:50|85557.4|85507.4|85558.7|85508.7|85559.6|85509.6|85555.2|85505.2|57
1630987560000|2021-09-07 04:06:00|85557.3|85507.3|85556.7|85506.7|85559.6|85509.6|85556.2|85506.2|58
1630987570000|2021-09-07 04:06:10|85556.6|85506.6|85558.4|85508.4|85559.4|85509.4|85556.3|85506.3|59
1630987580000|2021-09-07 04:06:20|85557.5|85507.5|85557.6|85507.6|85559.4|85509.4|85556.9|85506.9|58
1630987590000|2021-09-07 04:06:30|85557.5|85507.5|85557.1|85507.1|85559.6|85509.6|85556.5|85506.5|65
1630987600000|2021-09-07 04:06:40|85557.6|85507.6|85556.4|85506.4|85558.4|85508.4|85556|85506|50
1630987610000|2021-09-07 04:06:50|85556.9|85506.9|85556.5|85506.5|85558.3|85508.3|85555.8|85505.8|62
1630987620000|2021-09-07 04:07:00|85556.3|85506.3|85558.6|85508.6|85559.5|85509.5|85555.4|85505.4|54
1630987630000|2021-09-07 04:07:10|85558.9|85508.9|85556.8|85506.8|85559.2|85509.2|85556.6|85506.6|67
1630987640000|2021-09-07 04:07:20|85557.2|85507.2|85557.3|85507.3|85559.7|85509.7|85556.6|85506.6|60
1630987650000|2021-09-07 04:07:30|85557.2|85507.2|85555.6|85505.6|85557.9|85507.9|85555.5|85505.5|59
1630987660000|2021-09-07 04:07:40|85555.5|85505.5|85556.4|85506.4|85557.3|85507.3|85555|85505|58
1630987670000|2021-09-07 04:07:50|85555.5|85505.5|85557.5|85507.5|85557.8|85507.8|85555.2|85505.2|59
1630987680000|2021-09-07 04:08:00|85557.6|85507.6|85556.4|85506.4|85557.9|85507.9|85555.6|85505.6|59
1630987690000|2021-09-07 04:08:10|85556.6|85506.6|85556|85506|85559.2|85509.2|85555|85505|66
1630987700000|2021-09-07 04:08:20|85556.2|85506.2|85555.6|85505.6|85557.1|85507.1|85554.8|85504.8|65
1630987710000|2021-09-07 04:08:30|85555.4|85505.4|85556.2|85506.2|85556.7|85506.7|85555.3|85505.3|54
1630987720000|2021-09-07 04:08:40|85556|85506|85556.6|85506.6|85558.7|85508.7|85555.4|85505.4|56
1630987730000|2021-09-07 04:08:50|85556.4|85506.4|85556.2|85506.2|85557.4|85507.4|85555.8|85505.8|54
1630987740000|2021-09-07 04:09:00|85556|85506|85556.6|85506.6|85560.4|85510.4|85555.7|85505.7|68
1630987750000|2021-09-07 04:09:10|85556.4|85506.4|85557.8|85507.8|85559.6|85509.6|85555.6|85505.6|58
1630987760000|2021-09-07 04:09:20|85558.4|85508.4|85557.7|85507.7|85559|85509|85556.2|85506.2|64
1630987770000|2021-09-07 04:09:30|85557.5|85507.5|85556|85506|85558.3|85508.3|85555.4|85505.4|52
1630987780000|2021-09-07 04:09:40|85555.8|85505.8|85555.7|85505.7|85559|85509|85555|85505|57
1630987790000|2021-09-07 04:09:50|85555.9|85505.9|85557.3|85507.3|85557.8|85507.8|85555.7|85505.7|62
1630987800000|2021-09-07 04:10:00|85557.4|85507.4|85556.1|85506.1|85559.4|85509.4|85555.7|85505.7|58
1630987810000|2021-09-07 04:10:10|85556.2|85506.2|85556.1|85506.1|85560.4|85510.4|85555.6|85505.6|62
1630987820000|2021-09-07 04:10:20|85556.3|85506.3|85555.3|85505.3|85557.4|85507.4|85555.3|85505.3|66
1630987830000|2021-09-07 04:10:30|85555.6|85505.6|85557.1|85507.1|85557.8|85507.8|85555|85505|67
1630987840000|2021-09-07 04:10:40|85557|85507|85555.8|85505.8|85557.5|85507.5|85554.7|85504.7|61
1630987850000|2021-09-07 04:10:50|85555.7|85505.7|85556.5|85506.5|85558.3|85508.3|85555.2|85505.2|63
1630987860000|2021-09-07 04:11:00|85556.7|85506.7|85557.8|85507.8|85558.3|85508.3|85556.2|85506.2|59
1630987870000|2021-09-07 04:11:10|85557.9|85507.9|85557.5|85507.5|85559.6|85509.6|85556.5|85506.5|58
1630987880000|2021-09-07 04:11:20|85557.4|85507.4|85559|85509|85559|85509|85557.1|85507.1|56
1630987890000|2021-09-07 04:11:30|85558.7|85508.7|85557.7|85507.7|85559.1|85509.1|85557|85507|50
1630987900000|2021-09-07 04:11:40|85557.5|85507.5|85556.9|85506.9|85558.5|85508.5|85555.9|85505.9|55
1630987910000|2021-09-07 04:11:50|85557.4|85507.4|85557.5|85507.5|85559.4|85509.4|85556.1|85506.1|59
1630987920000|2021-09-07 04:12:00|85558.7|85508.7|85557.5|85507.5|85560|85510|85557.5|85507.5|56
1630987930000|2021-09-07 04:12:10|85558.2|85508.2|85557.8|85507.8|85560.2|85510.2|85557.7|85507.7|62
1630987940000|2021-09-07 04:12:20|85557.5|85507.5|85560.6|85510.6|85562.5|85512.5|85557.5|85507.5|59
1630987950000|2021-09-07 04:12:30|85560|85510|85560.7|85510.7|85561.8|85511.8|85558.8|85508.8|58
1630987960000|2021-09-07 04:12:40|85560.8|85510.8|85560|85510|85561|85511|85559|85509|60
1630987970000|2021-09-07 04:12:50|85559.9|85509.9|85564|85514|85564.9|85514.9|85559.8|85509.8|57
1630987980000|2021-09-07 04:13:00|85563.7|85513.7|85561.1|85511.1|85563.7|85513.7|85560.8|85510.8|45
1630987990000|2021-09-07 04:13:10|85561|85511|85561.1|85511.1|85561.6|85511.6|85559.9|85509.9|51
1630988000000|2021-09-07 04:13:20|85560.9|85510.9|85564.3|85514.3|85564.5|85514.5|85559.9|85509.9|44
1630988010000|2021-09-07 04:13:30|85564|85514|85562.3|85512.3|85564.3|85514.3|85561.3|85511.3|46
1630988020000|2021-09-07 04:13:40|85562.4|85512.4|85561.7|85511.7|85563.9|85513.9|85559.8|85509.8|41
1630988030000|2021-09-07 04:13:50|85561.5|85511.5|85560.6|85510.6|85562.3|85512.3|85560.3|85510.3|36
1630988040000|2021-09-07 04:14:00|85560.4|85510.4|85561.7|85511.7|85563.2|85513.2|85559.7|85509.7|38
1630988050000|2021-09-07 04:14:10|85562|85512|85560.5|85510.5|85563.4|85513.4|85560.1|85510.1|38
1630988060000|2021-09-07 04:14:20|85563.5|85513.5|85561.5|85511.5|85565.7|85515.7|85560.2|85510.2|49
1630988070000|2021-09-07 04:14:30|85561.4|85511.4|85562.1|85512.1|85563.1|85513.1|85561.3|85511.3|55
1630988080000|2021-09-07 04:14:40|85562.2|85512.2|85565.9|85515.9|85565.9|85515.9|85561.7|85511.7|46
1630988090000|2021-09-07 04:14:50|85565.8|85515.8|85566.5|85516.5|85567.1|85517.1|85563.7|85513.7|54
1630988100000|2021-09-07 04:15:00|85566.6|85516.6|85566.1|85516.1|85567|85517|85565.6|85515.6|40
1630988110000|2021-09-07 04:15:10|85566.2|85516.2|85565.6|85515.6|85567.4|85517.4|85564.8|85514.8|51
1630988120000|2021-09-07 04:15:20|85565.3|85515.3|85567.2|85517.2|85567.5|85517.5|85564.6|85514.6|47
1630988130000|2021-09-07 04:15:30|85567.4|85517.4|85565|85515|85567.5|85517.5|85565|85515|51
1630988140000|2021-09-07 04:15:40|85565.7|85515.7|85565|85515|85566.5|85516.5|85563.2|85513.2|56
1630988150000|2021-09-07 04:15:50|85564.7|85514.7|85564.1|85514.1|85565.3|85515.3|85563.8|85513.8|47
1630988160000|2021-09-07 04:16:00|85564.8|85514.8|85565|85515|85565.6|85515.6|85564|85514|39
1630988170000|2021-09-07 04:16:10|85564.9|85514.9|85563.1|85513.1|85566.1|85516.1|85562.6|85512.6|47
1630988180000|2021-09-07 04:16:20|85563.2|85513.2|85567|85517|85568.4|85518.4|85563.1|85513.1|59
1630988190000|2021-09-07 04:16:30|85567.2|85517.2|85564.4|85514.4|85567.6|85517.6|85563.4|85513.4|50
1630988200000|2021-09-07 04:16:40|85564.3|85514.3|85560.4|85510.4|85564.3|85514.3|85560.4|85510.4|51
1630988210000|2021-09-07 04:16:50|85560.8|85510.8|85560.1|85510.1|85561|85511|85559.6|85509.6|53
1630988220000|2021-09-07 04:17:00|85560.7|85510.7|85560.2|85510.2|85561.1|85511.1|85559|85509|61
1630988230000|2021-09-07 04:17:10|85560.1|85510.1|85558.6|85508.6|85560.4|85510.4|85557.9|85507.9|34
1630988240000|2021-09-07 04:17:20|85558.7|85508.7|85558.8|85508.8|85559.5|85509.5|85558.2|85508.2|34
1630988250000|2021-09-07 04:17:30|85558.6|85508.6|85561.5|85511.5|85562.8|85512.8|85558.6|85508.6|41
1630988260000|2021-09-07 04:17:40|85561.2|85511.2|85562.8|85512.8|85564.2|85514.2|85560|85510|47
1630988270000|2021-09-07 04:17:50|85560.4|85510.4|85563.4|85513.4|85564|85514|85560.1|85510.1|41
1630988280000|2021-09-07 04:18:00|85563.1|85513.1|85561.2|85511.2|85563.1|85513.1|85559.3|85509.3|48
1630988290000|2021-09-07 04:18:10|85560.9|85510.9|85560.4|85510.4|85561.9|85511.9|85559.4|85509.4|27
1630988300000|2021-09-07 04:18:20|85560.5|85510.5|85564.3|85514.3|85564.3|85514.3|85560|85510|32
1630988310000|2021-09-07 04:18:30|85565|85515|85561.7|85511.7|85565|85515|85561.7|85511.7|38
1630988320000|2021-09-07 04:18:40|85561.8|85511.8|85561.9|85511.9|85563.1|85513.1|85561.5|85511.5|25
1630988330000|2021-09-07 04:18:50|85561.7|85511.7|85567.2|85517.2|85567.2|85517.2|85561.7|85511.7|20
1630988340000|2021-09-07 04:19:00|85566.7|85516.7|85566.6|85516.6|85566.7|85516.7|85565.4|85515.4|35
1630988350000|2021-09-07 04:19:10|85566.5|85516.5|85557.8|85507.8|85566.7|85516.7|85556.9|85506.9|50
1630988360000|2021-09-07 04:19:20|85557.7|85507.7|85559.5|85509.5|85561.2|85511.2|85556.5|85506.5|44
1630988370000|2021-09-07 04:19:30|85559.4|85509.4|85549.6|85499.6|85559.8|85509.8|85549.6|85499.6|49
1630988380000|2021-09-07 04:19:40|85550.1|85500.1|85557.2|85507.2|85558.7|85508.7|85549.6|85499.6|30
1630988390000|2021-09-07 04:19:50|85557.6|85507.6|85552.2|85502.2|85559.2|85509.2|85550.9|85500.9|50
1630988400000|2021-09-07 04:20:00|85550.8|85500.8|85560.6|85510.6|85561.4|85511.4|85549.7|85499.7|44
1630988410000|2021-09-07 04:20:10|85560.9|85510.9|85561|85511|85563.4|85513.4|85560.9|85510.9|17
1630988420000|2021-09-07 04:20:20|85561.9|85511.9|85559.3|85509.3|85561.9|85511.9|85558.4|85508.4|16
1630988430000|2021-09-07 04:20:30|85559.2|85509.2|85561.3|85511.3|85562.9|85512.9|85558|85508|20
1630988440000|2021-09-07 04:20:40|85562.9|85512.9|85558|85508|85562.9|85512.9|85557|85507|33
1630988450000|2021-09-07 04:20:50|85557.8|85507.8|85555.9|85505.9|85558.9|85508.9|85554.6|85504.6|24
1630988460000|2021-09-07 04:21:00|85555.5|85505.5|85555.8|85505.8|85556.1|85506.1|85554.1|85504.1|26
1630988470000|2021-09-07 04:21:10|85555.6|85505.6|85556.1|85506.1|85556.5|85506.5|85553.9|85503.9|22
1630988480000|2021-09-07 04:21:20|85556.2|85506.2|85555|85505|85557.2|85507.2|85555|85505|20
1630988490000|2021-09-07 04:21:30|85555.8|85505.8|85555|85505|85556.2|85506.2|85554.7|85504.7|27
1630988500000|2021-09-07 04:21:40|85555.1|85505.1|85555|85505|85556.6|85506.6|85554.4|85504.4|29
1630988510000|2021-09-07 04:21:50|85554.9|85504.9|85555.8|85505.8|85560.9|85510.9|85554.9|85504.9|43
1630988520000|2021-09-07 04:22:00|85556.9|85506.9|85557.3|85507.3|85558.3|85508.3|85556.1|85506.1|20
1630988530000|2021-09-07 04:22:10|85557.1|85507.1|85557.4|85507.4|85557.8|85507.8|85556.9|85506.9|25
1630988540000|2021-09-07 04:22:20|85557.3|85507.3|85556.7|85506.7|85559.1|85509.1|85556.4|85506.4|12
1630988550000|2021-09-07 04:22:30|85557.6|85507.6|85558.8|85508.8|85560.5|85510.5|85556.9|85506.9|36
1630988560000|2021-09-07 04:22:40|85558.2|85508.2|85557.7|85507.7|85560.3|85510.3|85557.3|85507.3|27
1630988570000|2021-09-07 04:22:50|85557.5|85507.5|85559.3|85509.3|85559.4|85509.4|85557.5|85507.5|24
1630988580000|2021-09-07 04:23:00|85559.5|85509.5|85557.6|85507.6|85559.5|85509.5|85556.7|85506.7|29
1630988590000|2021-09-07 04:23:10|85558|85508|85558|85508|85558.7|85508.7|85556.6|85506.6|24
1630988600000|2021-09-07 04:23:20|85558.1|85508.1|85556.9|85506.9|85558.1|85508.1|85555.1|85505.1|21
1630988610000|2021-09-07 04:23:30|85557.2|85507.2|85556.6|85506.6|85557.7|85507.7|85556.1|85506.1|18
1630988620000|2021-09-07 04:23:40|85556.7|85506.7|85557.5|85507.5|85557.9|85507.9|85556.6|85506.6|19
1630988630000|2021-09-07 04:23:50|85557.9|85507.9|85556|85506|85557.9|85507.9|85555.8|85505.8|20
1630988640000|2021-09-07 04:24:00|85556.8|85506.8|85556.7|85506.7|85557.3|85507.3|85555.5|85505.5|33
1630988650000|2021-09-07 04:24:10|85557.1|85507.1|85558.4|85508.4|85559|85509|85557.1|85507.1|25
1630988660000|2021-09-07 04:24:20|85558.8|85508.8|85558.3|85508.3|85558.9|85508.9|85556.9|85506.9|18
1630988670000|2021-09-07 04:24:30|85558.1|85508.1|85559|85509|85559.5|85509.5|85557.3|85507.3|13
1630988680000|2021-09-07 04:24:40|85559.5|85509.5|85557.9|85507.9|85559.9|85509.9|85556.7|85506.7|17
1630988690000|2021-09-07 04:24:50|85558.2|85508.2|85557.7|85507.7|85558.9|85508.9|85557.3|85507.3|18
1630988700000|2021-09-07 04:25:00|85557.4|85507.4|85555.7|85505.7|85558.3|85508.3|85555.7|85505.7|15
1630988710000|2021-09-07 04:25:10|85555.6|85505.6|85555.9|85505.9|85555.9|85505.9|85552.5|85502.5|21
1630988720000|2021-09-07 04:25:20|85555.6|85505.6|85550.2|85500.2|85557.1|85507.1|85549.1|85499.1|22
1630988730000|2021-09-07 04:25:30|85550.4|85500.4|85549.4|85499.4|85551.4|85501.4|85548.4|85498.4|27
1630988740000|2021-09-07 04:25:40|85550.2|85500.2|85548.9|85498.9|85550.2|85500.2|85548.7|85498.7|14
1630988750000|2021-09-07 04:25:50|85549.7|85499.7|85550.3|85500.3|85552.5|85502.5|85549.2|85499.2|19
1630988760000|2021-09-07 04:26:00|85553.2|85503.2|85548.6|85498.6|85553.6|85503.6|85548.3|85498.3|30
1630988770000|2021-09-07 04:26:10|85549.4|85499.4|85548.5|85498.5|85550.5|85500.5|85546.8|85496.8|23
1630988780000|2021-09-07 04:26:20|85547.7|85497.7|85550.3|85500.3|85550.4|85500.4|85547.7|85497.7|15
1630988790000|2021-09-07 04:26:30|85550.1|85500.1|85548.1|85498.1|85552|85502|85547.6|85497.6|12
1630988800000|2021-09-07 04:26:40|85548.7|85498.7|85550.9|85500.9|85553.6|85503.6|85548.7|85498.7|37
1630988810000|2021-09-07 04:26:50|85550.4|85500.4|85546.4|85496.4|85550.5|85500.5|85545.7|85495.7|29
1630988820000|2021-09-07 04:27:00|85546.9|85496.9|85547.7|85497.7|85548.1|85498.1|85545.8|85495.8|24
1630988830000|2021-09-07 04:27:10|85547.9|85497.9|85546.8|85496.8|85548.1|85498.1|85546.4|85496.4|18
1630988840000|2021-09-07 04:27:20|85546.7|85496.7|85542.7|85492.7|85549.8|85499.8|85541.9|85491.9|27
1630988850000|2021-09-07 04:27:30|85543.5|85493.5|85543.7|85493.7|85544.9|85494.9|85541.9|85491.9|24
1630988860000|2021-09-07 04:27:40|85544|85494|85543.1|85493.1|85544.1|85494.1|85542|85492|27
1630988870000|2021-09-07 04:27:50|85542.7|85492.7|85543.9|85493.9|85544.1|85494.1|85542.7|85492.7|14
1630988880000|2021-09-07 04:28:00|85544.8|85494.8|85542.6|85492.6|85545.3|85495.3|85541.6|85491.6|23
1630988890000|2021-09-07 04:28:10|85542.7|85492.7|85544.8|85494.8|85547.7|85497.7|85541.3|85491.3|21
1630988900000|2021-09-07 04:28:20|85542.3|85492.3|85542.5|85492.5|85547.6|85497.6|85541|85491|17
1630988910000|2021-09-07 04:28:30|85543.9|85493.9|85544.4|85494.4|85545.4|85495.4|85541.4|85491.4|20
1630988920000|2021-09-07 04:28:40|85544.9|85494.9|85543.9|85493.9|85544.9|85494.9|85542.9|85492.9|8
1630988930000|2021-09-07 04:28:50|85544.6|85494.6|85545|85495|85546.1|85496.1|85540.9|85490.9|12
1630988940000|2021-09-07 04:29:00|85545.4|85495.4|85547.7|85497.7|85548.1|85498.1|85544|85494|21
1630988950000|2021-09-07 04:29:10|85547.9|85497.9|85546.9|85496.9|85548.8|85498.8|85546.3|85496.3|35
1630988960000|2021-09-07 04:29:20|85546.8|85496.8|85548.7|85498.7|85549.4|85499.4|85546.8|85496.8|25
1630988970000|2021-09-07 04:29:30|85548.5|85498.5|85550.9|85500.9|85551.8|85501.8|85548.2|85498.2|26
1630988980000|2021-09-07 04:29:40|85551|85501|85558.4|85508.4|85559.6|85509.6|85551|85501|33
1630988990000|2021-09-07 04:29:50|85559.7|85509.7|85558.5|85508.5|85560.7|85510.7|85558.1|85508.1|46
1630989000000|2021-09-07 04:30:00|85558.4|85508.4|85559.8|85509.8|85561.6|85511.6|85557.7|85507.7|53
1630989010000|2021-09-07 04:30:10|85559.4|85509.4|85548.4|85498.4|85562.1|85512.1|85547.5|85497.5|56
1630989020000|2021-09-07 04:30:20|85547.7|85497.7|85553.2|85503.2|85562.7|85512.7|85544.8|85494.8|74
1630989030000|2021-09-07 04:30:30|85552.5|85502.5|85555.2|85505.2|85556.5|85506.5|85552.2|85502.2|58
1630989040000|2021-09-07 04:30:40|85555|85505|85552|85502|85555.5|85505.5|85551.7|85501.7|57
1630989050000|2021-09-07 04:30:50|85552.1|85502.1|85545.2|85495.2|85553|85503|85545.2|85495.2|37
1630989060000|2021-09-07 04:31:00|85548.3|85498.3|85552|85502|85555|85505|85547.6|85497.6|61
1630989070000|2021-09-07 04:31:10|85552.2|85502.2|85555.9|85505.9|85556.2|85506.2|85552.2|85502.2|54
1630989080000|2021-09-07 04:31:20|85555.7|85505.7|85557.9|85507.9|85558.7|85508.7|85555.4|85505.4|35
1630989090000|2021-09-07 04:31:30|85557.7|85507.7|85557.4|85507.4|85561.6|85511.6|85557.2|85507.2|31
1630989100000|2021-09-07 04:31:40|85557.7|85507.7|85560.5|85510.5|85561|85511|85557.3|85507.3|36
1630989110000|2021-09-07 04:31:50|85561|85511|85556.6|85506.6|85561|85511|85556.3|85506.3|43
1630989120000|2021-09-07 04:32:00|85556.3|85506.3|85541.8|85491.8|85556.3|85506.3|85541.4|85491.4|56
1630989130000|2021-09-07 04:32:10|85542|85492|85542.2|85492.2|85544.8|85494.8|85538.9|85488.9|47
1630989140000|2021-09-07 04:32:20|85542.3|85492.3|85530.1|85480.1|85542.3|85492.3|85527.8|85477.8|48
1630989150000|2021-09-07 04:32:30|85530.6|85480.6|85531.6|85481.6|85532.7|85482.7|85529.2|85479.2|54
1630989160000|2021-09-07 04:32:40|85531.5|85481.5|85533.4|85483.4|85535.5|85485.5|85531.5|85481.5|38
1630989170000|2021-09-07 04:32:50|85533.5|85483.5|85531.7|85481.7|85533.5|85483.5|85530.4|85480.4|31
1630989180000|2021-09-07 04:33:00|85531.8|85481.8|85533.8|85483.8|85535.2|85485.2|85531.3|85481.3|40
1630989190000|2021-09-07 04:33:10|85533.4|85483.4|85532.3|85482.3|85533.8|85483.8|85531.3|85481.3|26
1630989200000|2021-09-07 04:33:20|85532.6|85482.6|85535|85485|85535.1|85485.1|85530.9|85480.9|39
1630989210000|2021-09-07 04:33:30|85534.3|85484.3|85535|85485|85537.3|85487.3|85533.9|85483.9|36
1630989220000|2021-09-07 04:33:40|85535.2|85485.2|85534.1|85484.1|85535.3|85485.3|85533.7|85483.7|35
1630989230000|2021-09-07 04:33:50|85534|85484|85531.9|85481.9|85535.2|85485.2|85531.9|85481.9|38
1630989240000|2021-09-07 04:34:00|85532|85482|85527.5|85477.5|85538.8|85488.8|85527.5|85477.5|53
1630989250000|2021-09-07 04:34:10|85528.6|85478.6|85535.4|85485.4|85542.3|85492.3|85527.1|85477.1|47
1630989260000|2021-09-07 04:34:20|85534.7|85484.7|85538.6|85488.6|85540.7|85490.7|85531.5|85481.5|47
1630989270000|2021-09-07 04:34:30|85540.4|85490.4|85537.2|85487.2|85540.4|85490.4|85536.2|85486.2|32
1630989280000|2021-09-07 04:34:40|85538.2|85488.2|85535.3|85485.3|85538.2|85488.2|85533.7|85483.7|42
1630989290000|2021-09-07 04:34:50|85534.4|85484.4|85534.4|85484.4|85534.9|85484.9|85533.4|85483.4|34
1630989300000|2021-09-07 04:35:00|85533.8|85483.8|85536.1|85486.1|85536.9|85486.9|85533.5|85483.5|38
1630989310000|2021-09-07 04:35:10|85535.8|85485.8|85538.9|85488.9|85540.5|85490.5|85535.8|85485.8|44
1630989320000|2021-09-07 04:35:20|85539.3|85489.3|85538.5|85488.5|85540.8|85490.8|85537.8|85487.8|30
1630989330000|2021-09-07 04:35:30|85538.3|85488.3|85538|85488|85539.7|85489.7|85538|85488|42
1630989340000|2021-09-07 04:35:40|85538.2|85488.2|85534.7|85484.7|85540.6|85490.6|85533.6|85483.6|46
1630989350000|2021-09-07 04:35:50|85535.1|85485.1|85536.5|85486.5|85539.4|85489.4|85534.8|85484.8|32
1630989360000|2021-09-07 04:36:00|85537.6|85487.6|85532.8|85482.8|85539|85489|85532.8|85482.8|32
1630989370000|2021-09-07 04:36:10|85533.3|85483.3|85541.5|85491.5|85543.3|85493.3|85533.3|85483.3|31
1630989380000|2021-09-07 04:36:20|85538.4|85488.4|85537.8|85487.8|85538.9|85488.9|85531.3|85481.3|33
1630989390000|2021-09-07 04:36:30|85537.6|85487.6|85534.5|85484.5|85539|85489|85534.3|85484.3|36
1630989400000|2021-09-07 04:36:40|85534.6|85484.6|85536.9|85486.9|85537.4|85487.4|85534.4|85484.4|31
1630989410000|2021-09-07 04:36:50|85537|85487|85537|85487|85538.5|85488.5|85536.7|85486.7|19
1630989420000|2021-09-07 04:37:00|85537.1|85487.1|85539.5|85489.5|85540.3|85490.3|85536|85486|25
1630989430000|2021-09-07 04:37:10|85539.6|85489.6|85542.8|85492.8|85544.5|85494.5|85539.6|85489.6|21
1630989440000|2021-09-07 04:37:20|85542.5|85492.5|85542.2|85492.2|85544.1|85494.1|85539.5|85489.5|31
1630989450000|2021-09-07 04:37:30|85541.3|85491.3|85546.8|85496.8|85547.8|85497.8|85541.2|85491.2|26
1630989460000|2021-09-07 04:37:40|85545.9|85495.9|85547|85497|85547.5|85497.5|85545.9|85495.9|12
1630989470000|2021-09-07 04:37:50|85546.8|85496.8|85540.3|85490.3|85547.7|85497.7|85538|85488|29
1630989480000|2021-09-07 04:38:00|85542|85492|85543.1|85493.1|85543.5|85493.5|85540|85490|28
1630989490000|2021-09-07 04:38:10|85542.7|85492.7|85542.8|85492.8|85543.5|85493.5|85541.9|85491.9|8
1630989500000|2021-09-07 04:38:20|85542.7|85492.7|85542.6|85492.6|85543.2|85493.2|85541.5|85491.5|23
1630989510000|2021-09-07 04:38:30|85542.4|85492.4|85542.4|85492.4|85545.5|85495.5|85542|85492|31
1630989520000|2021-09-07 04:38:40|85543|85493|85542.9|85492.9|85544.1|85494.1|85541.3|85491.3|21
1630989530000|2021-09-07 04:38:50|85542.2|85492.2|85542.9|85492.9|85543.8|85493.8|85538.9|85488.9|20
1630989540000|2021-09-07 04:39:00|85542.2|85492.2|85542.4|85492.4|85543.2|85493.2|85541.4|85491.4|17
1630989550000|2021-09-07 04:39:10|85541.7|85491.7|85546.1|85496.1|85546.1|85496.1|85541.4|85491.4|33
1630989560000|2021-09-07 04:39:20|85546|85496|85551.3|85501.3|85554.1|85504.1|85545.9|85495.9|33
1630989570000|2021-09-07 04:39:30|85551.4|85501.4|85555.3|85505.3|85555.7|85505.7|85550.9|85500.9|29
1630989580000|2021-09-07 04:39:40|85554.6|85504.6|85554.9|85504.9|85555.2|85505.2|85554.1|85504.1|9
1630989590000|2021-09-07 04:39:50|85555.1|85505.1|85567.8|85517.8|85570|85520|85555.1|85505.1|30
1630989600000|2021-09-07 04:40:00|85566.8|85516.8|85567.5|85517.5|85569.4|85519.4|85564.4|85514.4|44
1630989610000|2021-09-07 04:40:10|85567.2|85517.2|85566.8|85516.8|85567.9|85517.9|85564.5|85514.5|27
1630989620000|2021-09-07 04:40:20|85567.2|85517.2|85565.8|85515.8|85567.2|85517.2|85565|85515|27
1630989630000|2021-09-07 04:40:30|85565.5|85515.5|85553.1|85503.1|85567.1|85517.1|85553.1|85503.1|47
1630989640000|2021-09-07 04:40:40|85552.9|85502.9|85552.8|85502.8|85553.7|85503.7|85537.5|85487.5|53
1630989650000|2021-09-07 04:40:50|85553.5|85503.5|85554.2|85504.2|85554.7|85504.7|85550.9|85500.9|36
1630989660000|2021-09-07 04:41:00|85553.5|85503.5|85549.3|85499.3|85557|85507|85545.6|85495.6|27
1630989670000|2021-09-07 04:41:10|85548.7|85498.7|85529.6|85479.6|85548.7|85498.7|85529.2|85479.2|67
1630989680000|2021-09-07 04:41:20|85529.4|85479.4|85544.2|85494.2|85544.2|85494.2|85526.6|85476.6|53
1630989690000|2021-09-07 04:41:30|85544.1|85494.1|85549.3|85499.3|85550.8|85500.8|85529.8|85479.8|51
1630989700000|2021-09-07 04:41:40|85549.8|85499.8|85549.6|85499.6|85550.7|85500.7|85548.9|85498.9|32
1630989710000|2021-09-07 04:41:50|85549.4|85499.4|85549.5|85499.5|85550.6|85500.6|85549.1|85499.1|16
1630989720000|2021-09-07 04:42:00|85549.4|85499.4|85550.5|85500.5|85550.8|85500.8|85549.4|85499.4|21
1630989730000|2021-09-07 04:42:10|85552.9|85502.9|85560.2|85510.2|85560.5|85510.5|85549.4|85499.4|41
1630989740000|2021-09-07 04:42:20|85560.7|85510.7|85562.9|85512.9|85564.7|85514.7|85558.2|85508.2|32
1630989750000|2021-09-07 04:42:30|85563.2|85513.2|85565.4|85515.4|85565.5|85515.5|85562.3|85512.3|41
1630989760000|2021-09-07 04:42:40|85565.6|85515.6|85572.7|85522.7|85573.3|85523.3|85565.6|85515.6|44
1630989770000|2021-09-07 04:42:50|85573.6|85523.6|85576.7|85526.7|85577.7|85527.7|85571.4|85521.4|46
1630989780000|2021-09-07 04:43:00|85576.6|85526.6|85568.6|85518.6|85576.6|85526.6|85567.7|85517.7|46
1630989790000|2021-09-07 04:43:10|85568.7|85518.7|85568.6|85518.6|85570|85520|85568|85518|33
1630989800000|2021-09-07 04:43:20|85568.5|85518.5|85569.3|85519.3|85570.5|85520.5|85568.1|85518.1|31
1630989810000|2021-09-07 04:43:30|85569.4|85519.4|85572.6|85522.6|85573.6|85523.6|85568.5|85518.5|37
1630989820000|2021-09-07 04:43:40|85572.7|85522.7|85573.1|85523.1|85576.4|85526.4|85572.7|85522.7|31
1630989830000|2021-09-07 04:43:50|85573|85523|85574.5|85524.5|85574.5|85524.5|85572.5|85522.5|18
1630989840000|2021-09-07 04:44:00|85574.4|85524.4|85582.7|85532.7|85582.9|85532.9|85573.9|85523.9|41
1630989850000|2021-09-07 04:44:10|85582.6|85532.6|85589.5|85539.5|85591.6|85541.6|85582.6|85532.6|30
1630989860000|2021-09-07 04:44:20|85588.3|85538.3|85593|85543|85593|85543|85585.6|85535.6|52
1630989870000|2021-09-07 04:44:30|85592.1|85542.1|85592.7|85542.7|85594|85544|85588.9|85538.9|26
1630989880000|2021-09-07 04:44:40|85594|85544|85594.4|85544.4|85596.1|85546.1|85592.8|85542.8|36
1630989890000|2021-09-07 04:44:50|85594.6|85544.6|85602.2|85552.2|85602.2|85552.2|85592.1|85542.1|57
1630989900000|2021-09-07 04:45:00|85602.7|85552.7|85603.6|85553.6|85604.8|85554.8|85602|85552|33
1630989910000|2021-09-07 04:45:10|85603.7|85553.7|85610.7|85560.7|85612.9|85562.9|85602.3|85552.3|34
1630989920000|2021-09-07 04:45:20|85610.6|85560.6|85610.7|85560.7|85610.8|85560.8|85609.8|85559.8|20
1630989930000|2021-09-07 04:45:30|85611.9|85561.9|85612.8|85562.8|85615|85565|85609.3|85559.3|32
1630989940000|2021-09-07 04:45:40|85613.4|85563.4|85609.4|85559.4|85613.5|85563.5|85607.9|85557.9|61
1630989950000|2021-09-07 04:45:50|85609.8|85559.8|85611.2|85561.2|85613.4|85563.4|85608.5|85558.5|67
1630989960000|2021-09-07 04:46:00|85611.3|85561.3|85597.6|85547.6|85612.2|85562.2|85595.3|85545.3|44
1630989970000|2021-09-07 04:46:10|85597.3|85547.3|85605.5|85555.5|85605.6|85555.6|85597.3|85547.3|39
1630989980000|2021-09-07 04:46:20|85605.6|85555.6|85606.5|85556.5|85607.1|85557.1|85603.6|85553.6|60
1630989990000|2021-09-07 04:46:30|85606.9|85556.9|85611.7|85561.7|85612.7|85562.7|85604.2|85554.2|23
1630990000000|2021-09-07 04:46:40|85613.5|85563.5|85604.3|85554.3|85613.9|85563.9|85604.1|85554.1|19
1630990010000|2021-09-07 04:46:50|85604.5|85554.5|85604.1|85554.1|85605.5|85555.5|85601.7|85551.7|32
1630990020000|2021-09-07 04:47:00|85604|85554|85605.5|85555.5|85606.6|85556.6|85602.9|85552.9|62
1630990030000|2021-09-07 04:47:10|85605.2|85555.2|85603.1|85553.1|85607.1|85557.1|85603.1|85553.1|47
1630990040000|2021-09-07 04:47:20|85603.5|85553.5|85606.2|85556.2|85607.9|85557.9|85602.5|85552.5|35
1630990050000|2021-09-07 04:47:30|85607.2|85557.2|85602.6|85552.6|85608.4|85558.4|85602.6|85552.6|23
1630990060000|2021-09-07 04:47:40|85602.1|85552.1|85604.5|85554.5|85604.5|85554.5|85601.2|85551.2|16
1630990070000|2021-09-07 04:47:50|85604.9|85554.9|85602.2|85552.2|85605.6|85555.6|85601.1|85551.1|28
1630990080000|2021-09-07 04:48:00|85601.1|85551.1|85604.3|85554.3|85607.7|85557.7|85601.1|85551.1|34
1630990090000|2021-09-07 04:48:10|85604.2|85554.2|85601.3|85551.3|85605.5|85555.5|85601.3|85551.3|27
1630990100000|2021-09-07 04:48:20|85601.4|85551.4|85595|85545|85602.2|85552.2|85589.6|85539.6|37
1630990110000|2021-09-07 04:48:30|85593.9|85543.9|85603.6|85553.6|85604.3|85554.3|85593.7|85543.7|45
1630990120000|2021-09-07 04:48:40|85603.7|85553.7|85591.2|85541.2|85603.7|85553.7|85590|85540|58
1630990130000|2021-09-07 04:48:50|85589.9|85539.9|85595|85545|85596.1|85546.1|85589.9|85539.9|20
1630990140000|2021-09-07 04:49:00|85595.8|85545.8|85591.2|85541.2|85596.6|85546.6|85589.6|85539.6|18
1630990150000|2021-09-07 04:49:10|85592.4|85542.4|85596.5|85546.5|85596.8|85546.8|85589.8|85539.8|26
1630990160000|2021-09-07 04:49:20|85596.6|85546.6|85596.3|85546.3|85596.9|85546.9|85596.1|85546.1|15
1630990170000|2021-09-07 04:49:30|85596.5|85546.5|85590.7|85540.7|85596.7|85546.7|85590.7|85540.7|39
1630990180000|2021-09-07 04:49:40|85590.6|85540.6|85591.2|85541.2|85591.4|85541.4|85586.6|85536.6|28
1630990190000|2021-09-07 04:49:50|85588.4|85538.4|85590.7|85540.7|85591.7|85541.7|85588.4|85538.4|12
1630990200000|2021-09-07 04:50:00|85590.1|85540.1|85588.5|85538.5|85590.4|85540.4|85587.4|85537.4|33
1630990210000|2021-09-07 04:50:10|85593.6|85543.6|85586.9|85536.9|85593.6|85543.6|85581.9|85531.9|27
1630990220000|2021-09-07 04:50:20|85587.7|85537.7|85588.8|85538.8|85589.3|85539.3|85586.1|85536.1|26
1630990230000|2021-09-07 04:50:30|85588.5|85538.5|85585.5|85535.5|85589.8|85539.8|85584.5|85534.5|43
1630990240000|2021-09-07 04:50:40|85585.8|85535.8|85584|85534|85588.8|85538.8|85582.6|85532.6|39
1630990250000|2021-09-07 04:50:50|85584.3|85534.3|85589.2|85539.2|85589.6|85539.6|85582.9|85532.9|69
1630990260000|2021-09-07 04:51:00|85587.9|85537.9|85588.6|85538.6|85590.3|85540.3|85587.5|85537.5|66
1630990270000|2021-09-07 04:51:10|85589.3|85539.3|85589|85539|85590.2|85540.2|85587.8|85537.8|55
1630990280000|2021-09-07 04:51:20|85589.4|85539.4|85589.6|85539.6|85591.1|85541.1|85588.6|85538.6|32
1630990290000|2021-09-07 04:51:30|85590.2|85540.2|85591.2|85541.2|85592.3|85542.3|85588.3|85538.3|69
1630990300000|2021-09-07 04:51:40|85591.3|85541.3|85589.2|85539.2|85591.6|85541.6|85587.6|85537.6|70
1630990310000|2021-09-07 04:51:50|85589.5|85539.5|85589.1|85539.1|85590.7|85540.7|85588.2|85538.2|65
1630990320000|2021-09-07 04:52:00|85588.4|85538.4|85588.1|85538.1|85590|85540|85584.9|85534.9|63
1630990330000|2021-09-07 04:52:10|85587.6|85537.6|85588.3|85538.3|85589.2|85539.2|85587.3|85537.3|60
1630990340000|2021-09-07 04:52:20|85588.7|85538.7|85590.7|85540.7|85590.8|85540.8|85587.8|85537.8|67
1630990350000|2021-09-07 04:52:30|85589.7|85539.7|85588.6|85538.6|85590.3|85540.3|85588|85538|66
1630990360000|2021-09-07 04:52:40|85588.2|85538.2|85589.4|85539.4|85590.4|85540.4|85587.7|85537.7|51
1630990370000|2021-09-07 04:52:50|85588.7|85538.7|85586.6|85536.6|85590.9|85540.9|85585.6|85535.6|22
1630990380000|2021-09-07 04:53:00|85587.7|85537.7|85591.3|85541.3|85593.7|85543.7|85586.4|85536.4|47
1630990390000|2021-09-07 04:53:10|85591.8|85541.8|85571.4|85521.4|85592|85542|85568.8|85518.8|63
1630990400000|2021-09-07 04:53:20|85571.2|85521.2|85573.8|85523.8|85573.8|85523.8|85569.4|85519.4|37
1630990410000|2021-09-07 04:53:30|85572.8|85522.8|85574.2|85524.2|85577.7|85527.7|85570.4|85520.4|35
1630990420000|2021-09-07 04:53:40|85572.5|85522.5|85573.7|85523.7|85573.7|85523.7|85571.8|85521.8|23
1630990430000|2021-09-07 04:53:50|85573.2|85523.2|85571.4|85521.4|85573.5|85523.5|85569.6|85519.6|26
1630990440000|2021-09-07 04:54:00|85570.8|85520.8|85572|85522|85573.1|85523.1|85570.8|85520.8|15
1630990450000|2021-09-07 04:54:10|85572.5|85522.5|85572.6|85522.6|85578.3|85528.3|85568.5|85518.5|34
1630990460000|2021-09-07 04:54:20|85573|85523|85571.6|85521.6|85573.9|85523.9|85569.6|85519.6|16
1630990470000|2021-09-07 04:54:30|85572.1|85522.1|85568|85518|85572.4|85522.4|85568|85518|22
1630990480000|2021-09-07 04:54:40|85570.8|85520.8|85568.6|85518.6|85570.8|85520.8|85565.3|85515.3|22
1630990490000|2021-09-07 04:54:50|85568.1|85518.1|85565.5|85515.5|85569.9|85519.9|85565.4|85515.4|31
1630990500000|2021-09-07 04:55:00|85566.4|85516.4|85567.9|85517.9|85567.9|85517.9|85565.5|85515.5|38
1630990510000|2021-09-07 04:55:10|85567.7|85517.7|85566.9|85516.9|85567.7|85517.7|85565.8|85515.8|15
1630990520000|2021-09-07 04:55:20|85567|85517|85565.6|85515.6|85567.2|85517.2|85564.9|85514.9|19
1630990530000|2021-09-07 04:55:30|85565.7|85515.7|85565.3|85515.3|85565.8|85515.8|85563.6|85513.6|40
1630990540000|2021-09-07 04:55:40|85565.7|85515.7|85564.6|85514.6|85565.8|85515.8|85563.5|85513.5|23
1630990550000|2021-09-07 04:55:50|85564.5|85514.5|85565.6|85515.6|85565.9|85515.9|85564.5|85514.5|18
1630990560000|2021-09-07 04:56:00|85565.8|85515.8|85566|85516|85566.2|85516.2|85565.1|85515.1|17
1630990570000|2021-09-07 04:56:10|85566.2|85516.2|85571.3|85521.3|85573.1|85523.1|85565.3|85515.3|25
1630990580000|2021-09-07 04:56:20|85571.1|85521.1|85571.5|85521.5|85573.6|85523.6|85570.7|85520.7|31
1630990590000|2021-09-07 04:56:30|85571.2|85521.2|85572.9|85522.9|85575.3|85525.3|85571.2|85521.2|28
1630990600000|2021-09-07 04:56:40|85573|85523|85574.4|85524.4|85575.6|85525.6|85572.7|85522.7|28
1630990610000|2021-09-07 04:56:50|85574.3|85524.3|85582.7|85532.7|85584.9|85534.9|85574.3|85524.3|39
1630990620000|2021-09-07 04:57:00|85582.4|85532.4|85582.8|85532.8|85584.2|85534.2|85582.1|85532.1|26
1630990630000|2021-09-07 04:57:10|85582.7|85532.7|85583.4|85533.4|85583.4|85533.4|85580|85530|24
1630990640000|2021-09-07 04:57:20|85584.2|85534.2|85583.2|85533.2|85584.9|85534.9|85583.2|85533.2|17
1630990650000|2021-09-07 04:57:30|85583.3|85533.3|85583.6|85533.6|85586.1|85536.1|85581.4|85531.4|46
1630990660000|2021-09-07 04:57:40|85584.2|85534.2|85583.9|85533.9|85585.7|85535.7|85582.3|85532.3|26
1630990670000|2021-09-07 04:57:50|85582.5|85532.5|85582.3|85532.3|85585.4|85535.4|85581|85531|23
1630990680000|2021-09-07 04:58:00|85582.8|85532.8|85583.7|85533.7|85585.1|85535.1|85582.5|85532.5|25
1630990690000|2021-09-07 04:58:10|85584.1|85534.1|85584.5|85534.5|85585|85535|85583.6|85533.6|32
1630990700000|2021-09-07 04:58:20|85584.7|85534.7|85582.6|85532.6|85586.5|85536.5|85582.6|85532.6|40
1630990710000|2021-09-07 04:58:30|85582.8|85532.8|85582.8|85532.8|85584.1|85534.1|85581|85531|20
1630990720000|2021-09-07 04:58:40|85582|85532|85583.9|85533.9|85584.5|85534.5|85581|85531|27
1630990730000|2021-09-07 04:58:50|85584|85534|85583.9|85533.9|85584.6|85534.6|85582.5|85532.5|25
1630990740000|2021-09-07 04:59:00|85583.7|85533.7|85586.5|85536.5|85586.8|85536.8|85583.3|85533.3|20
1630990750000|2021-09-07 04:59:10|85585.4|85535.4|85586.4|85536.4|85586.6|85536.6|85584.9|85534.9|22
1630990760000|2021-09-07 04:59:20|85586.1|85536.1|85586.4|85536.4|85587|85537|85585.2|85535.2|20
1630990770000|2021-09-07 04:59:30|85586.7|85536.7|85589.1|85539.1|85589.5|85539.5|85585.2|85535.2|18
1630990780000|2021-09-07 04:59:40|85588.6|85538.6|85589.4|85539.4|85590.1|85540.1|85587.2|85537.2|15
1630990790000|2021-09-07 04:59:50|85589.9|85539.9|85592|85542|85595.8|85545.8|85589.9|85539.9|32
1630990800000|2021-09-07 05:00:00|85591.9|85541.9|85594.4|85544.4|85596.8|85546.8|85591|85541|43
1630990810000|2021-09-07 05:00:10|85595|85545|85600.8|85550.8|85602|85552|85595|85545|46
1630990820000|2021-09-07 05:00:20|85600.7|85550.7|85601.6|85551.6|85602.9|85552.9|85599.2|85549.2|41
1630990830000|2021-09-07 05:00:30|85601.7|85551.7|85602.8|85552.8|85604.1|85554.1|85601.2|85551.2|25
1630990840000|2021-09-07 05:00:40|85603.1|85553.1|85606.6|85556.6|85608.1|85558.1|85601.5|85551.5|29
1630990850000|2021-09-07 05:00:50|85606.3|85556.3|85607.1|85557.1|85607.1|85557.1|85603.6|85553.6|36
1630990860000|2021-09-07 05:01:00|85607.2|85557.2|85607.5|85557.5|85609.4|85559.4|85606.9|85556.9|39
1630990870000|2021-09-07 05:01:10|85610.6|85560.6|85611.5|85561.5|85616.1|85566.1|85610.6|85560.6|55
1630990880000|2021-09-07 05:01:20|85611.4|85561.4|85614.1|85564.1|85615|85565|85611|85561|38
1630990890000|2021-09-07 05:01:30|85614.2|85564.2|85616.1|85566.1|85616.4|85566.4|85612.4|85562.4|39
1630990900000|2021-09-07 05:01:40|85616.2|85566.2|85616.4|85566.4|85618.9|85568.9|85615.7|85565.7|51
1630990910000|2021-09-07 05:01:50|85615.4|85565.4|85613.4|85563.4|85615.9|85565.9|85613.2|85563.2|40
1630990920000|2021-09-07 05:02:00|85613.5|85563.5|85614|85564|85614|85564|85611.9|85561.9|30
1630990930000|2021-09-07 05:02:10|85612.9|85562.9|85613.4|85563.4|85614.3|85564.3|85612.9|85562.9|24
1630990940000|2021-09-07 05:02:20|85613.2|85563.2|85614.2|85564.2|85614.9|85564.9|85611.8|85561.8|34
1630990950000|2021-09-07 05:02:30|85613.4|85563.4|85615.9|85565.9|85616.4|85566.4|85612.8|85562.8|35
1630990960000|2021-09-07 05:02:40|85615.5|85565.5|85616|85566|85616.5|85566.5|85615.3|85565.3|29
1630990970000|2021-09-07 05:02:50|85615.6|85565.6|85614.5|85564.5|85615.8|85565.8|85613.7|85563.7|25
1630990980000|2021-09-07 05:03:00|85614.4|85564.4|85615.7|85565.7|85616.3|85566.3|85610.2|85560.2|48
1630990990000|2021-09-07 05:03:10|85615.6|85565.6|85617.8|85567.8|85620.8|85570.8|85615.6|85565.6|43
1630991000000|2021-09-07 05:03:20|85617.5|85567.5|85617.6|85567.6|85617.9|85567.9|85617|85567|36
1630991010000|2021-09-07 05:03:30|85617.5|85567.5|85619.8|85569.8|85620.5|85570.5|85617.2|85567.2|32
1630991020000|2021-09-07 05:03:40|85619.9|85569.9|85620.3|85570.3|85621.3|85571.3|85618.9|85568.9|34
1630991030000|2021-09-07 05:03:50|85620.2|85570.2|85614.9|85564.9|85620.6|85570.6|85614.9|85564.9|42
1630991040000|2021-09-07 05:04:00|85614.5|85564.5|85618.2|85568.2|85619.5|85569.5|85614.5|85564.5|43
1630991050000|2021-09-07 05:04:10|85617.7|85567.7|85620.3|85570.3|85621.8|85571.8|85617.7|85567.7|33
1630991060000|2021-09-07 05:04:20|85620.8|85570.8|85624.8|85574.8|85624.8|85574.8|85620.3|85570.3|32
1630991070000|2021-09-07 05:04:30|85625.3|85575.3|85624.2|85574.2|85625.3|85575.3|85622.1|85572.1|27
1630991080000|2021-09-07 05:04:40|85624.1|85574.1|85625.2|85575.2|85625.7|85575.7|85623.7|85573.7|29
1630991090000|2021-09-07 05:04:50|85625.1|85575.1|85627.3|85577.3|85629.8|85579.8|85625.1|85575.1|33
1630991100000|2021-09-07 05:05:00|85626|85576|85626.8|85576.8|85628.7|85578.7|85626|85576|37
1630991110000|2021-09-07 05:05:10|85626.9|85576.9|85632.7|85582.7|85633.5|85583.5|85626.9|85576.9|45
1630991120000|2021-09-07 05:05:20|85632.6|85582.6|85631.8|85581.8|85633|85583|85629.7|85579.7|47
1630991130000|2021-09-07 05:05:30|85631.1|85581.1|85632.3|85582.3|85632.3|85582.3|85630.4|85580.4|45
1630991140000|2021-09-07 05:05:40|85632.4|85582.4|85628.6|85578.6|85632.4|85582.4|85628.6|85578.6|29
1630991150000|2021-09-07 05:05:50|85629.2|85579.2|85627.9|85577.9|85631|85581|85625.5|85575.5|38
1630991160000|2021-09-07 05:06:00|85628.7|85578.7|85626|85576|85629|85579|85625.9|85575.9|36
1630991170000|2021-09-07 05:06:10|85625.8|85575.8|85625.1|85575.1|85625.8|85575.8|85622.3|85572.3|37
1630991180000|2021-09-07 05:06:20|85624.8|85574.8|85622.5|85572.5|85625.1|85575.1|85619.5|85569.5|41
1630991190000|2021-09-07 05:06:30|85622.7|85572.7|85622|85572|85623|85573|85622|85572|31
1630991200000|2021-09-07 05:06:40|85621.9|85571.9|85621.5|85571.5|85622.5|85572.5|85619.5|85569.5|36
1630991210000|2021-09-07 05:06:50|85621.8|85571.8|85630.2|85580.2|85631|85581|85620.8|85570.8|41
1630991220000|2021-09-07 05:07:00|85629.8|85579.8|85630.3|85580.3|85632.1|85582.1|85629.8|85579.8|39
1630991230000|2021-09-07 05:07:10|85629.7|85579.7|85635.3|85585.3|85635.3|85585.3|85629.7|85579.7|30
1630991240000|2021-09-07 05:07:20|85634.8|85584.8|85635.4|85585.4|85635.4|85585.4|85632.8|85582.8|41
1630991250000|2021-09-07 05:07:30|85635.6|85585.6|85635|85585|85635.6|85585.6|85633.1|85583.1|34
1630991260000|2021-09-07 05:07:40|85635.8|85585.8|85638.1|85588.1|85638.2|85588.2|85635.1|85585.1|36
1630991270000|2021-09-07 05:07:50|85639.6|85589.6|85646|85596|85647|85597|85639.6|85589.6|68
1630991280000|2021-09-07 05:08:00|85645.6|85595.6|85647.6|85597.6|85648.3|85598.3|85644.6|85594.6|58
1630991290000|2021-09-07 05:08:10|85645.6|85595.6|85647.8|85597.8|85648.9|85598.9|85644.2|85594.2|71
1630991300000|2021-09-07 05:08:20|85648.2|85598.2|85653.5|85603.5|85656.9|85606.9|85645.7|85595.7|75
1630991310000|2021-09-07 05:08:30|85653.8|85603.8|85649|85599|85655.1|85605.1|85648.8|85598.8|74
1630991320000|2021-09-07 05:08:40|85649.4|85599.4|85649.6|85599.6|85651.1|85601.1|85647.7|85597.7|69
1630991330000|2021-09-07 05:08:50|85649.2|85599.2|85653.2|85603.2|85653.2|85603.2|85648.3|85598.3|75
1630991340000|2021-09-07 05:09:00|85652.9|85602.9|85654.9|85604.9|85657|85607|85651.9|85601.9|74
1630991350000|2021-09-07 05:09:10|85654.3|85604.3|85648.6|85598.6|85654.6|85604.6|85648.2|85598.2|69
1630991360000|2021-09-07 05:09:20|85648.5|85598.5|85646.8|85596.8|85649.1|85599.1|85646.4|85596.4|73
1630991370000|2021-09-07 05:09:30|85647.3|85597.3|85655.1|85605.1|85655.3|85605.3|85646.3|85596.3|70
1630991380000|2021-09-07 05:09:40|85654.7|85604.7|85653|85603|85658|85608|85650.6|85600.6|72
1630991390000|2021-09-07 05:09:50|85652.4|85602.4|85649.7|85599.7|85652.4|85602.4|85649.4|85599.4|72
1630991400000|2021-09-07 05:10:00|85649.9|85599.9|85648.6|85598.6|85650.9|85600.9|85648.2|85598.2|68
1630991410000|2021-09-07 05:10:10|85648.4|85598.4|85646.6|85596.6|85649.3|85599.3|85644.2|85594.2|71
1630991420000|2021-09-07 05:10:20|85647|85597|85641.9|85591.9|85647|85597|85640.7|85590.7|73
1630991430000|2021-09-07 05:10:30|85642|85592|85640.4|85590.4|85642.3|85592.3|85638.1|85588.1|72
1630991440000|2021-09-07 05:10:40|85640.2|85590.2|85642.6|85592.6|85643|85593|85640.2|85590.2|66
1630991450000|2021-09-07 05:10:50|85643|85593|85644|85594|85645.9|85595.9|85643|85593|57
1630991460000|2021-09-07 05:11:00|85643.8|85593.8|85638.4|85588.4|85645|85595|85638.4|85588.4|67
1630991470000|2021-09-07 05:11:10|85638.7|85588.7|85639|85589|85642.3|85592.3|85638.5|85588.5|69
1630991480000|2021-09-07 05:11:20|85638.7|85588.7|85639.6|85589.6|85641.5|85591.5|85638.4|85588.4|68
1630991490000|2021-09-07 05:11:30|85639.3|85589.3|85641.6|85591.6|85641.9|85591.9|85638.4|85588.4|60
1630991500000|2021-09-07 05:11:40|85642.1|85592.1|85641|85591|85643.3|85593.3|85639.8|85589.8|62
1630991510000|2021-09-07 05:11:50|85640.9|85590.9|85640.7|85590.7|85643|85593|85638.3|85588.3|69
1630991520000|2021-09-07 05:12:00|85640.8|85590.8|85639.8|85589.8|85643|85593|85638.3|85588.3|68
1630991530000|2021-09-07 05:12:10|85639.9|85589.9|85647.4|85597.4|85647.4|85597.4|85639.3|85589.3|52
1630991540000|2021-09-07 05:12:20|85647.5|85597.5|85644.6|85594.6|85648.7|85598.7|85644.6|85594.6|26
1630991550000|2021-09-07 05:12:30|85643.8|85593.8|85646|85596|85646.6|85596.6|85643.7|85593.7|43
1630991560000|2021-09-07 05:12:40|85645.5|85595.5|85645.4|85595.4|85645.5|85595.5|85642.2|85592.2|41
1630991570000|2021-09-07 05:12:50|85644.6|85594.6|85644|85594|85644.8|85594.8|85642.7|85592.7|35
1630991580000|2021-09-07 05:13:00|85644.1|85594.1|85642|85592|85644.1|85594.1|85640.3|85590.3|39
1630991590000|2021-09-07 05:13:10|85641.5|85591.5|85643.7|85593.7|85643.7|85593.7|85640.9|85590.9|28
1630991600000|2021-09-07 05:13:20|85643.8|85593.8|85647.4|85597.4|85648.6|85598.6|85643.3|85593.3|45
1630991610000|2021-09-07 05:13:30|85648.4|85598.4|85648.8|85598.8|85649.7|85599.7|85647.4|85597.4|23
1630991620000|2021-09-07 05:13:40|85648.7|85598.7|85644.8|85594.8|85649.7|85599.7|85644.8|85594.8|29
1630991630000|2021-09-07 05:13:50|85645|85595|85643.4|85593.4|85646.7|85596.7|85640.8|85590.8|78
1630991640000|2021-09-07 05:14:00|85643.5|85593.5|85640.5|85590.5|85645.8|85595.8|85640.1|85590.1|77
1630991650000|2021-09-07 05:14:10|85640.8|85590.8|85639.4|85589.4|85641.6|85591.6|85639|85589|53
1630991660000|2021-09-07 05:14:20|85639.6|85589.6|85641.3|85591.3|85641.3|85591.3|85638.1|85588.1|71
1630991670000|2021-09-07 05:14:30|85642.3|85592.3|85642.2|85592.2|85643.5|85593.5|85637.9|85587.9|70
1630991680000|2021-09-07 05:14:40|85641.2|85591.2|85639.2|85589.2|85641.2|85591.2|85637.7|85587.7|67
1630991690000|2021-09-07 05:14:50|85640.1|85590.1|85638.7|85588.7|85642.8|85592.8|85637.2|85587.2|75
1630991700000|2021-09-07 05:15:00|85639.6|85589.6|85636.6|85586.6|85639.7|85589.7|85634.8|85584.8|71
1630991710000|2021-09-07 05:15:10|85637.4|85587.4|85638.8|85588.8|85639.2|85589.2|85635.4|85585.4|62
1630991720000|2021-09-07 05:15:20|85639|85589|85638.6|85588.6|85639.1|85589.1|85636.2|85586.2|37
1630991730000|2021-09-07 05:15:30|85639.3|85589.3|85637|85587|85639.9|85589.9|85633.8|85583.8|57
1630991740000|2021-09-07 05:15:40|85636.8|85586.8|85644.2|85594.2|85645|85595|85636.8|85586.8|43
1630991750000|2021-09-07 05:15:50|85645.5|85595.5|85644.4|85594.4|85647.6|85597.6|85643.1|85593.1|67
1630991760000|2021-09-07 05:16:00|85644.3|85594.3|85646.4|85596.4|85647.4|85597.4|85644|85594|52
1630991770000|2021-09-07 05:16:10|85646.9|85596.9|85646.6|85596.6|85647|85597|85644.4|85594.4|59
1630991780000|2021-09-07 05:16:20|85646.4|85596.4|85642.3|85592.3|85647.5|85597.5|85640.1|85590.1|58
1630991790000|2021-09-07 05:16:30|85641.6|85591.6|85646|85596|85646|85596|85641.6|85591.6|64
1630991800000|2021-09-07 05:16:40|85646.1|85596.1|85646.3|85596.3|85647.4|85597.4|85645.6|85595.6|14
1630991810000|2021-09-07 05:16:50|85646.1|85596.1|85643.1|85593.1|85650.2|85600.2|85642.7|85592.7|65
1630991820000|2021-09-07 05:17:00|85644.6|85594.6|85642|85592|85644.6|85594.6|85640.4|85590.4|30
1630991830000|2021-09-07 05:17:10|85642.4|85592.4|85642.4|85592.4|85642.7|85592.7|85640.8|85590.8|38
1630991840000|2021-09-07 05:17:20|85643.1|85593.1|85641|85591|85646.1|85596.1|85640.8|85590.8|64
1630991850000|2021-09-07 05:17:30|85641.4|85591.4|85641.3|85591.3|85645.2|85595.2|85640|85590|64
1630991860000|2021-09-07 05:17:40|85641.2|85591.2|85639.2|85589.2|85641.3|85591.3|85638.3|85588.3|29
1630991870000|2021-09-07 05:17:50|85639.3|85589.3|85637.8|85587.8|85642.7|85592.7|85637.2|85587.2|64
1630991880000|2021-09-07 05:18:00|85639.8|85589.8|85638.4|85588.4|85640.8|85590.8|85636.9|85586.9|58
1630991890000|2021-09-07 05:18:10|85638.8|85588.8|85638.9|85588.9|85639.6|85589.6|85637.2|85587.2|28
1630991900000|2021-09-07 05:18:20|85638.5|85588.5|85643.2|85593.2|85644.1|85594.1|85638.5|85588.5|51
1630991910000|2021-09-07 05:18:30|85643.1|85593.1|85643.9|85593.9|85644.2|85594.2|85638.5|85588.5|64
1630991920000|2021-09-07 05:18:40|85643.8|85593.8|85641.6|85591.6|85645.5|85595.5|85640.4|85590.4|71
1630991930000|2021-09-07 05:18:50|85641.5|85591.5|85641.2|85591.2|85642.7|85592.7|85639.7|85589.7|59
1630991940000|2021-09-07 05:19:00|85641.1|85591.1|85644.1|85594.1|85645.3|85595.3|85640.3|85590.3|66
1630991950000|2021-09-07 05:19:10|85643.2|85593.2|85643.2|85593.2|85644.3|85594.3|85640.6|85590.6|66
1630991960000|2021-09-07 05:19:20|85643|85593|85646.3|85596.3|85646.3|85596.3|85641.8|85591.8|71
1630991970000|2021-09-07 05:19:30|85645.5|85595.5|85647.2|85597.2|85648.3|85598.3|85642.8|85592.8|62
1630991980000|2021-09-07 05:19:40|85646.7|85596.7|85648.5|85598.5|85648.5|85598.5|85642.4|85592.4|70
1630991990000|2021-09-07 05:19:50|85649.1|85599.1|85641.4|85591.4|85649.1|85599.1|85641.4|85591.4|18
1630992000000|2021-09-07 05:20:00|85641.1|85591.1|85641.6|85591.6|85646.8|85596.8|85641.1|85591.1|35
1630992010000|2021-09-07 05:20:10|85641.3|85591.3|85647.9|85597.9|85648.7|85598.7|85641.3|85591.3|36
1630992020000|2021-09-07 05:20:20|85648.1|85598.1|85613.6|85563.6|85648.1|85598.1|85611.6|85561.6|48
1630992030000|2021-09-07 05:20:30|85612.1|85562.1|85612.4|85562.4|85613.2|85563.2|85611.7|85561.7|17
1630992040000|2021-09-07 05:20:40|85612.7|85562.7|85611.9|85561.9|85612.7|85562.7|85611.9|85561.9|12
1630992050000|2021-09-07 05:20:50|85611.8|85561.8|85613.7|85563.7|85615|85565|85611.8|85561.8|22
1630992060000|2021-09-07 05:21:00|85613.6|85563.6|85612.7|85562.7|85613.6|85563.6|85612.7|85562.7|13
1630992070000|2021-09-07 05:21:10|85612.9|85562.9|85613.2|85563.2|85615.4|85565.4|85612.1|85562.1|15
1630992080000|2021-09-07 05:21:20|85613.3|85563.3|85622.1|85572.1|85622.3|85572.3|85612.7|85562.7|66
1630992090000|2021-09-07 05:21:30|85621.2|85571.2|85624.2|85574.2|85624.5|85574.5|85621.2|85571.2|69
1630992100000|2021-09-07 05:21:40|85624.7|85574.7|85621.3|85571.3|85624.8|85574.8|85619.7|85569.7|66
1630992110000|2021-09-07 05:21:50|85621.7|85571.7|85610.3|85560.3|85624.3|85574.3|85610.3|85560.3|74
1630992120000|2021-09-07 05:22:00|85610.4|85560.4|85613|85563|85615.5|85565.5|85609.4|85559.4|74
1630992130000|2021-09-07 05:22:10|85613.7|85563.7|85597.7|85547.7|85613.7|85563.7|85597.7|85547.7|58
1630992140000|2021-09-07 05:22:20|85597.5|85547.5|85594.9|85544.9|85597.5|85547.5|85594.8|85544.8|49
1630992150000|2021-09-07 05:22:30|85594.8|85544.8|85595.3|85545.3|85598.5|85548.5|85594.2|85544.2|62
1630992160000|2021-09-07 05:22:40|85597.1|85547.1|85598.7|85548.7|85599.2|85549.2|85597.1|85547.1|41
1630992170000|2021-09-07 05:22:50|85599.2|85549.2|85599.9|85549.9|85600.1|85550.1|85598.2|85548.2|48
1630992180000|2021-09-07 05:23:00|85599.5|85549.5|85602.4|85552.4|85603.2|85553.2|85598.5|85548.5|58
1630992190000|2021-09-07 05:23:10|85602|85552|85601.2|85551.2|85603|85553|85601.2|85551.2|52
1630992200000|2021-09-07 05:23:20|85601.3|85551.3|85600.4|85550.4|85604.6|85554.6|85598.5|85548.5|72
1630992210000|2021-09-07 05:23:30|85600.1|85550.1|85601.3|85551.3|85603.7|85553.7|85599.7|85549.7|64
1630992220000|2021-09-07 05:23:40|85601|85551|85602.1|85552.1|85604.4|85554.4|85600.8|85550.8|71
1630992230000|2021-09-07 05:23:50|85602.3|85552.3|85603.4|85553.4|85605.8|85555.8|85601.6|85551.6|40
1630992240000|2021-09-07 05:24:00|85603.1|85553.1|85602.3|85552.3|85605.2|85555.2|85600.2|85550.2|59
1630992250000|2021-09-07 05:24:10|85601.8|85551.8|85605.7|85555.7|85605.9|85555.9|85601.1|85551.1|66
1630992260000|2021-09-07 05:24:20|85605|85555|85600.3|85550.3|85606|85556|85596.6|85546.6|65
1630992270000|2021-09-07 05:24:30|85599.7|85549.7|85604.1|85554.1|85604.1|85554.1|85598|85548|70
1630992280000|2021-09-07 05:24:40|85604|85554|85599.7|85549.7|85604|85554|85599.5|85549.5|67
1630992290000|2021-09-07 05:24:50|85600.1|85550.1|85602|85552|85604.2|85554.2|85600.1|85550.1|69
1630992300000|2021-09-07 05:25:00|85602.8|85552.8|85599.3|85549.3|85602.8|85552.8|85598.7|85548.7|71
1630992310000|2021-09-07 05:25:10|85600|85550|85600.4|85550.4|85602.2|85552.2|85598.4|85548.4|64
1630992320000|2021-09-07 05:25:20|85600.2|85550.2|85605.1|85555.1|85608.8|85558.8|85599.2|85549.2|70
1630992330000|2021-09-07 05:25:30|85606|85556|85611.5|85561.5|85612.2|85562.2|85605.4|85555.4|73
1630992340000|2021-09-07 05:25:40|85611.3|85561.3|85617.4|85567.4|85617.4|85567.4|85611.3|85561.3|72
1630992350000|2021-09-07 05:25:50|85616.9|85566.9|85612.9|85562.9|85617.7|85567.7|85611.9|85561.9|72
1630992360000|2021-09-07 05:26:00|85612.8|85562.8|85613.8|85563.8|85616.8|85566.8|85612.7|85562.7|55
1630992370000|2021-09-07 05:26:10|85613.4|85563.4|85608.3|85558.3|85614.1|85564.1|85607.8|85557.8|52
1630992380000|2021-09-07 05:26:20|85608.1|85558.1|85606.5|85556.5|85608.6|85558.6|85604.5|85554.5|62
1630992390000|2021-09-07 05:26:30|85606.2|85556.2|85601.6|85551.6|85606.7|85556.7|85600.9|85550.9|66
1630992400000|2021-09-07 05:26:40|85601.8|85551.8|85600.4|85550.4|85603.1|85553.1|85599.2|85549.2|56
1630992410000|2021-09-07 05:26:50|85601.5|85551.5|85603.5|85553.5|85608|85558|85598.5|85548.5|66
1630992420000|2021-09-07 05:27:00|85601.6|85551.6|85602.7|85552.7|85609.3|85559.3|85600.4|85550.4|73
1630992430000|2021-09-07 05:27:10|85603.1|85553.1|85603.3|85553.3|85606.5|85556.5|85599|85549|56
1630992440000|2021-09-07 05:27:20|85602.8|85552.8|85601.4|85551.4|85604.3|85554.3|85600.8|85550.8|66
1630992450000|2021-09-07 05:27:30|85601.1|85551.1|85602.1|85552.1|85602.1|85552.1|85597.1|85547.1|46
1630992460000|2021-09-07 05:27:40|85601.8|85551.8|85602|85552|85602.2|85552.2|85599.9|85549.9|26
1630992470000|2021-09-07 05:27:50|85601.3|85551.3|85601.1|85551.1|85602.3|85552.3|85600.9|85550.9|30
1630992480000|2021-09-07 05:28:00|85601|85551|85613|85563|85615.8|85565.8|85601|85551|63
1630992490000|2021-09-07 05:28:10|85612|85562|85609.4|85559.4|85615.6|85565.6|85608.3|85558.3|57
1630992500000|2021-09-07 05:28:20|85608.8|85558.8|85610|85560|85610.5|85560.5|85608.5|85558.5|36
1630992510000|2021-09-07 05:28:30|85609.7|85559.7|85609.4|85559.4|85611.5|85561.5|85609.1|85559.1|26
1630992520000|2021-09-07 05:28:40|85609.5|85559.5|85610.4|85560.4|85611.3|85561.3|85609.1|85559.1|46
1630992530000|2021-09-07 05:28:50|85610.5|85560.5|85610.7|85560.7|85612.1|85562.1|85608.6|85558.6|50
1630992540000|2021-09-07 05:29:00|85609.6|85559.6|85611|85561|85612.5|85562.5|85608.4|85558.4|58
1630992550000|2021-09-07 05:29:10|85610.6|85560.6|85612|85562|85613.7|85563.7|85610.5|85560.5|49
1630992560000|2021-09-07 05:29:20|85612.1|85562.1|85612.9|85562.9|85612.9|85562.9|85611.1|85561.1|49
1630992570000|2021-09-07 05:29:30|85612.6|85562.6|85612.3|85562.3|85612.7|85562.7|85611.8|85561.8|19
1630992580000|2021-09-07 05:29:40|85611.6|85561.6|85612.4|85562.4|85612.7|85562.7|85610.6|85560.6|33
1630992590000|2021-09-07 05:29:50|85612.3|85562.3|85612.1|85562.1|85614.1|85564.1|85611.4|85561.4|34
1630992600000|2021-09-07 05:30:00|85610.8|85560.8|85612.8|85562.8|85613.1|85563.1|85610.7|85560.7|58
1630992610000|2021-09-07 05:30:10|85612.7|85562.7|85610.8|85560.8|85613.3|85563.3|85610.2|85560.2|56
1630992620000|2021-09-07 05:30:20|85610.7|85560.7|85617.2|85567.2|85619.8|85569.8|85609.5|85559.5|64
1630992630000|2021-09-07 05:30:30|85617.5|85567.5|85620|85570|85620|85570|85617.2|85567.2|67
1630992640000|2021-09-07 05:30:40|85619.5|85569.5|85619.4|85569.4|85621.1|85571.1|85617.2|85567.2|71
1630992650000|2021-09-07 05:30:50|85619|85569|85629|85579|85629.6|85579.6|85619|85569|72
1630992660000|2021-09-07 05:31:00|85628.3|85578.3|85620|85570|85628.9|85578.9|85619.8|85569.8|69
1630992670000|2021-09-07 05:31:10|85620.3|85570.3|85614|85564|85622.2|85572.2|85614|85564|68
1630992680000|2021-09-07 05:31:20|85613.9|85563.9|85611.2|85561.2|85614.4|85564.4|85610.4|85560.4|58
1630992690000|2021-09-07 05:31:30|85611.4|85561.4|85608.3|85558.3|85611.7|85561.7|85607.3|85557.3|38
1630992700000|2021-09-07 05:31:40|85608.8|85558.8|85606.6|85556.6|85609.9|85559.9|85605.9|85555.9|39
1630992710000|2021-09-07 05:31:50|85606.5|85556.5|85606.5|85556.5|85607.7|85557.7|85605.6|85555.6|48
1630992720000|2021-09-07 05:32:00|85606.6|85556.6|85606.9|85556.9|85607.3|85557.3|85604.9|85554.9|39
1630992730000|2021-09-07 05:32:10|85606.6|85556.6|85605.8|85555.8|85607.3|85557.3|85604.8|85554.8|60
1630992740000|2021-09-07 05:32:20|85605.3|85555.3|85603.3|85553.3|85605.6|85555.6|85602.2|85552.2|47
1630992750000|2021-09-07 05:32:30|85603.2|85553.2|85602.7|85552.7|85604.1|85554.1|85602.5|85552.5|21
1630992760000|2021-09-07 05:32:40|85602.6|85552.6|85605.2|85555.2|85606|85556|85602.5|85552.5|32
1630992770000|2021-09-07 05:32:50|85605.3|85555.3|85605|85555|85606.2|85556.2|85602.6|85552.6|41
1630992780000|2021-09-07 05:33:00|85605.3|85555.3|85602.9|85552.9|85605.4|85555.4|85602.4|85552.4|26
1630992790000|2021-09-07 05:33:10|85603.1|85553.1|85602.9|85552.9|85603.8|85553.8|85601.8|85551.8|21
1630992800000|2021-09-07 05:33:20|85602.8|85552.8|85602.7|85552.7|85603.9|85553.9|85602.5|85552.5|19
1630992810000|2021-09-07 05:33:30|85603.2|85553.2|85603|85553|85605.2|85555.2|85601.5|85551.5|23
1630992820000|2021-09-07 05:33:40|85602|85552|85605.8|85555.8|85605.8|85555.8|85601.1|85551.1|15
1630992830000|2021-09-07 05:33:50|85605.6|85555.6|85604.9|85554.9|85606.1|85556.1|85604.1|85554.1|47
1630992840000|2021-09-07 05:34:00|85604.3|85554.3|85601.3|85551.3|85605.8|85555.8|85599.6|85549.6|52
1630992850000|2021-09-07 05:34:10|85601.2|85551.2|85602.5|85552.5|85604|85554|85601.1|85551.1|51
1630992860000|2021-09-07 05:34:20|85602.2|85552.2|85602.1|85552.1|85603.2|85553.2|85600.9|85550.9|29
1630992870000|2021-09-07 05:34:30|85601.7|85551.7|85613.3|85563.3|85615.2|85565.2|85601|85551|33
1630992880000|2021-09-07 05:34:40|85613.2|85563.2|85615|85565|85615|85565|85612.4|85562.4|25
1630992890000|2021-09-07 05:34:50|85614.4|85564.4|85611|85561|85618.2|85568.2|85609.4|85559.4|48
1630992900000|2021-09-07 05:35:00|85610.9|85560.9|85606.5|85556.5|85611.3|85561.3|85606.3|85556.3|46
1630992910000|2021-09-07 05:35:10|85606.2|85556.2|85602.9|85552.9|85606.2|85556.2|85601.4|85551.4|54
1630992920000|2021-09-07 05:35:20|85603|85553|85599.9|85549.9|85603.5|85553.5|85599.6|85549.6|48
1630992930000|2021-09-07 05:35:30|85599.5|85549.5|85598.5|85548.5|85600.2|85550.2|85597.7|85547.7|48
1630992940000|2021-09-07 05:35:40|85598.3|85548.3|85597.5|85547.5|85599.2|85549.2|85597.4|85547.4|48
1630992950000|2021-09-07 05:35:50|85597.6|85547.6|85598.9|85548.9|85598.9|85548.9|85596.5|85546.5|26
1630992960000|2021-09-07 05:36:00|85598.7|85548.7|85593.5|85543.5|85598.8|85548.8|85592.8|85542.8|40
1630992970000|2021-09-07 05:36:10|85593.4|85543.4|85596.4|85546.4|85602.7|85552.7|85593.4|85543.4|59
1630992980000|2021-09-07 05:36:20|85596.1|85546.1|85599.7|85549.7|85600.2|85550.2|85595.9|85545.9|56
1630992990000|2021-09-07 05:36:30|85599.6|85549.6|85602.5|85552.5|85602.6|85552.6|85598.6|85548.6|46
1630993000000|2021-09-07 05:36:40|85602.7|85552.7|85602.9|85552.9|85603.5|85553.5|85601.5|85551.5|50
1630993010000|2021-09-07 05:36:50|85602.8|85552.8|85604.4|85554.4|85606|85556|85601.3|85551.3|52
1630993020000|2021-09-07 05:37:00|85605.2|85555.2|85603.8|85553.8|85606.1|85556.1|85602.8|85552.8|44
1630993030000|2021-09-07 05:37:10|85603.6|85553.6|85605.1|85555.1|85606.1|85556.1|85603.6|85553.6|17
1630993040000|2021-09-07 05:37:20|85605.3|85555.3|85605.5|85555.5|85605.8|85555.8|85604.7|85554.7|40
1630993050000|2021-09-07 05:37:30|85604.7|85554.7|85599.6|85549.6|85604.7|85554.7|85598.6|85548.6|35
1630993060000|2021-09-07 05:37:40|85599.2|85549.2|85613.6|85563.6|85615.6|85565.6|85599|85549|73
1630993070000|2021-09-07 05:37:50|85613.8|85563.8|85610.9|85560.9|85615.7|85565.7|85610|85560|68
1630993080000|2021-09-07 05:38:00|85611.4|85561.4|85602.7|85552.7|85611.5|85561.5|85602.2|85552.2|68
1630993090000|2021-09-07 05:38:10|85602|85552|85596.1|85546.1|85602.6|85552.6|85594.8|85544.8|55
1630993100000|2021-09-07 05:38:20|85596.5|85546.5|85596.4|85546.4|85597.5|85547.5|85595.8|85545.8|50
1630993110000|2021-09-07 05:38:30|85597.5|85547.5|85595.9|85545.9|85597.5|85547.5|85595.3|85545.3|39
1630993120000|2021-09-07 05:38:40|85595.6|85545.6|85595.7|85545.7|85596.7|85546.7|85594.9|85544.9|36
1630993130000|2021-09-07 05:38:50|85595.6|85545.6|85595.6|85545.6|85596.6|85546.6|85594.1|85544.1|66
1630993140000|2021-09-07 05:39:00|85595.5|85545.5|85594.6|85544.6|85595.8|85545.8|85593|85543|60
1630993150000|2021-09-07 05:39:10|85594.7|85544.7|85587.7|85537.7|85595.3|85545.3|85587.2|85537.2|61
1630993160000|2021-09-07 05:39:20|85588|85538|85588.8|85538.8|85589.3|85539.3|85587.3|85537.3|39
1630993170000|2021-09-07 05:39:30|85589.3|85539.3|85591|85541|85591.2|85541.2|85588|85538|41
1630993180000|2021-09-07 05:39:40|85590.9|85540.9|85590.9|85540.9|85590.9|85540.9|85589.8|85539.8|31
1630993190000|2021-09-07 05:39:50|85590.5|85540.5|85590.9|85540.9|85591.5|85541.5|85589.5|85539.5|32
1630993200000|2021-09-07 05:40:00|85591.1|85541.1|85598.8|85548.8|85599.7|85549.7|85588.9|85538.9|41
1630993210000|2021-09-07 05:40:10|85599.1|85549.1|85594.4|85544.4|85599.1|85549.1|85594.3|85544.3|55
1630993220000|2021-09-07 05:40:20|85594.9|85544.9|85587.4|85537.4|85594.9|85544.9|85586.6|85536.6|61
1630993230000|2021-09-07 05:40:30|85586.9|85536.9|85584.6|85534.6|85588.9|85538.9|85583.8|85533.8|54
1630993240000|2021-09-07 05:40:40|85585.3|85535.3|85584.7|85534.7|85586.3|85536.3|85584.2|85534.2|49
1630993250000|2021-09-07 05:40:50|85585|85535|85584.7|85534.7|85585.8|85535.8|85583.8|85533.8|40
1630993260000|2021-09-07 05:41:00|85584|85534|85583.4|85533.4|85584.2|85534.2|85583.2|85533.2|33
1630993270000|2021-09-07 05:41:10|85583.5|85533.5|85584.1|85534.1|85584.1|85534.1|85582.7|85532.7|33
1630993280000|2021-09-07 05:41:20|85585.3|85535.3|85584.9|85534.9|85585.3|85535.3|85584.3|85534.3|34
1630993290000|2021-09-07 05:41:30|85585|85535|85585.5|85535.5|85586.1|85536.1|85583.4|85533.4|39
1630993300000|2021-09-07 05:41:40|85585.4|85535.4|85584.4|85534.4|85585.8|85535.8|85583.7|85533.7|45
1630993310000|2021-09-07 05:41:50|85584.2|85534.2|85595.7|85545.7|85595.7|85545.7|85583.8|85533.8|54
1630993320000|2021-09-07 05:42:00|85595.8|85545.8|85588|85538|85597.2|85547.2|85588|85538|52
1630993330000|2021-09-07 05:42:10|85587.5|85537.5|85591|85541|85593.5|85543.5|85585.9|85535.9|55
1630993340000|2021-09-07 05:42:20|85590.5|85540.5|85591|85541|85591|85541|85589.6|85539.6|32
1630993350000|2021-09-07 05:42:30|85591.3|85541.3|85585.3|85535.3|85591.5|85541.5|85585.2|85535.2|53
1630993360000|2021-09-07 05:42:40|85585.4|85535.4|85585.4|85535.4|85586.1|85536.1|85585|85535|48
1630993370000|2021-09-07 05:42:50|85585.8|85535.8|85584.6|85534.6|85586.2|85536.2|85584.6|85534.6|36
1630993380000|2021-09-07 05:43:00|85584.9|85534.9|85584.4|85534.4|85586.2|85536.2|85584.3|85534.3|31
1630993390000|2021-09-07 05:43:10|85584.8|85534.8|85596|85546|85599.4|85549.4|85584.4|85534.4|56
1630993400000|2021-09-07 05:43:20|85595.9|85545.9|85584.6|85534.6|85596.3|85546.3|85584.4|85534.4|72
1630993410000|2021-09-07 05:43:30|85584.7|85534.7|85583.8|85533.8|85585.5|85535.5|85583.5|85533.5|45
1630993420000|2021-09-07 05:43:40|85585|85535|85584.7|85534.7|85586.2|85536.2|85584.3|85534.3|29
1630993430000|2021-09-07 05:43:50|85585.2|85535.2|85587.8|85537.8|85588.6|85538.6|85585|85535|39
1630993440000|2021-09-07 05:44:00|85588|85538|85590.7|85540.7|85594|85544|85587.8|85537.8|58
1630993450000|2021-09-07 05:44:10|85590.8|85540.8|85599.2|85549.2|85601.9|85551.9|85590.4|85540.4|59
1630993460000|2021-09-07 05:44:20|85598.6|85548.6|85589.5|85539.5|85599.1|85549.1|85589.5|85539.5|59
1630993470000|2021-09-07 05:44:30|85589.7|85539.7|85592.4|85542.4|85592.5|85542.5|85589.5|85539.5|43
1630993480000|2021-09-07 05:44:40|85592.6|85542.6|85589.7|85539.7|85593.7|85543.7|85588.9|85538.9|61
1630993490000|2021-09-07 05:44:50|85589.9|85539.9|85601.1|85551.1|85601.1|85551.1|85589.4|85539.4|38
1630993500000|2021-09-07 05:45:00|85601|85551|85591|85541|85602.6|85552.6|85590.2|85540.2|66
1630993510000|2021-09-07 05:45:10|85590.9|85540.9|85593.8|85543.8|85595.2|85545.2|85589.6|85539.6|49
1630993520000|2021-09-07 05:45:20|85592.5|85542.5|85591.2|85541.2|85592.9|85542.9|85590.3|85540.3|45
1630993530000|2021-09-07 05:45:30|85591.7|85541.7|85595.1|85545.1|85604.7|85554.7|85591.7|85541.7|60
1630993540000|2021-09-07 05:45:40|85595.6|85545.6|85592.4|85542.4|85595.6|85545.6|85591.5|85541.5|48
1630993550000|2021-09-07 05:45:50|85592.3|85542.3|85600.5|85550.5|85600.7|85550.7|85591.8|85541.8|26
1630993560000|2021-09-07 05:46:00|85599.5|85549.5|85592.3|85542.3|85600.3|85550.3|85591.6|85541.6|51
1630993570000|2021-09-07 05:46:10|85592|85542|85604|85554|85604|85554|85591.4|85541.4|40
1630993580000|2021-09-07 05:46:20|85603.7|85553.7|85594.2|85544.2|85604.6|85554.6|85592.9|85542.9|61
1630993590000|2021-09-07 05:46:30|85594.1|85544.1|85604.1|85554.1|85604.3|85554.3|85592.9|85542.9|55
1630993600000|2021-09-07 05:46:40|85603.6|85553.6|85590.4|85540.4|85604.5|85554.5|85589.8|85539.8|60
1630993610000|2021-09-07 05:46:50|85590.6|85540.6|85589.1|85539.1|85592.4|85542.4|85589.1|85539.1|40
1630993620000|2021-09-07 05:47:00|85589.2|85539.2|85600.5|85550.5|85601|85551|85588.6|85538.6|55
1630993630000|2021-09-07 05:47:10|85600.3|85550.3|85601.8|85551.8|85603|85553|85598.9|85548.9|67
1630993640000|2021-09-07 05:47:20|85601.5|85551.5|85601.1|85551.1|85602.8|85552.8|85600.8|85550.8|41
1630993650000|2021-09-07 05:47:30|85601.2|85551.2|85599.9|85549.9|85601.3|85551.3|85599.8|85549.8|44
1630993660000|2021-09-07 05:47:40|85599.8|85549.8|85598.4|85548.4|85600|85550|85598.4|85548.4|60
1630993670000|2021-09-07 05:47:50|85599.3|85549.3|85592.9|85542.9|85599.6|85549.6|85592.8|85542.8|66
1630993680000|2021-09-07 05:48:00|85592.6|85542.6|85593.1|85543.1|85593.3|85543.3|85592.3|85542.3|47
1630993690000|2021-09-07 05:48:10|85593|85543|85592.4|85542.4|85593.5|85543.5|85592.4|85542.4|37
1630993700000|2021-09-07 05:48:20|85592.7|85542.7|85595.6|85545.6|85600.2|85550.2|85592.2|85542.2|52
1630993710000|2021-09-07 05:48:30|85595.2|85545.2|85593.1|85543.1|85595.9|85545.9|85592.1|85542.1|40
1630993720000|2021-09-07 05:48:40|85593|85543|85592.7|85542.7|85594.5|85544.5|85592.7|85542.7|29
1630993730000|2021-09-07 05:48:50|85592.6|85542.6|85596.9|85546.9|85597.2|85547.2|85592.6|85542.6|38
1630993740000|2021-09-07 05:49:00|85597|85547|85596.1|85546.1|85597|85547|85595.7|85545.7|37
1630993750000|2021-09-07 05:49:10|85596.3|85546.3|85594.9|85544.9|85597.4|85547.4|85594.7|85544.7|45
1630993760000|2021-09-07 05:49:20|85595.3|85545.3|85595.9|85545.9|85595.9|85545.9|85594|85544|54
1630993770000|2021-09-07 05:49:30|85595.6|85545.6|85595.9|85545.9|85596.4|85546.4|85595|85545|56
1630993780000|2021-09-07 05:49:40|85595.8|85545.8|85595|85545|85596.2|85546.2|85594.7|85544.7|37
1630993790000|2021-09-07 05:49:50|85595.1|85545.1|85594.8|85544.8|85595.7|85545.7|85593.9|85543.9|24
1630993800000|2021-09-07 05:50:00|85594.6|85544.6|85599.1|85549.1|85600.2|85550.2|85594.4|85544.4|50
1630993810000|2021-09-07 05:50:10|85598.9|85548.9|85597.6|85547.6|85600|85550|85596.6|85546.6|36
1630993820000|2021-09-07 05:50:20|85598.6|85548.6|85600|85550|85600|85550|85596.2|85546.2|27
1630993830000|2021-09-07 05:50:30|85600.2|85550.2|85597.8|85547.8|85601.2|85551.2|85597.8|85547.8|25
1630993840000|2021-09-07 05:50:40|85598|85548|85600.9|85550.9|85602.6|85552.6|85598|85548|47
1630993850000|2021-09-07 05:50:50|85601.2|85551.2|85602|85552|85602.5|85552.5|85599.8|85549.8|47
1630993860000|2021-09-07 05:51:00|85601.7|85551.7|85600.7|85550.7|85602|85552|85600.6|85550.6|24
1630993870000|2021-09-07 05:51:10|85602.7|85552.7|85602.3|85552.3|85602.9|85552.9|85601.7|85551.7|25
1630993880000|2021-09-07 05:51:20|85602.4|85552.4|85602.2|85552.2|85603.4|85553.4|85601.1|85551.1|28
1630993890000|2021-09-07 05:51:30|85602.6|85552.6|85602.6|85552.6|85603.3|85553.3|85601.6|85551.6|20
1630993900000|2021-09-07 05:51:40|85603.5|85553.5|85601.4|85551.4|85609.3|85559.3|85600.7|85550.7|38
1630993910000|2021-09-07 05:51:50|85602.6|85552.6|85599.7|85549.7|85602.6|85552.6|85598.6|85548.6|32
1630993920000|2021-09-07 05:52:00|85599.3|85549.3|85607.6|85557.6|85612.1|85562.1|85599.3|85549.3|57
1630993930000|2021-09-07 05:52:10|85607.5|85557.5|85605.3|85555.3|85608|85558|85603.1|85553.1|36
1630993940000|2021-09-07 05:52:20|85605.5|85555.5|85609.1|85559.1|85610.8|85560.8|85604.8|85554.8|38
1630993950000|2021-09-07 05:52:30|85608.5|85558.5|85607.1|85557.1|85609.5|85559.5|85606.6|85556.6|47
1630993960000|2021-09-07 05:52:40|85607.6|85557.6|85607.1|85557.1|85608|85558|85605.6|85555.6|40
1630993970000|2021-09-07 05:52:50|85606.8|85556.8|85604.3|85554.3|85606.9|85556.9|85604.3|85554.3|55
1630993980000|2021-09-07 05:53:00|85604.1|85554.1|85598|85548|85605.7|85555.7|85597|85547|46
1630993990000|2021-09-07 05:53:10|85597.7|85547.7|85598.4|85548.4|85600.7|85550.7|85597.7|85547.7|48
1630994000000|2021-09-07 05:53:20|85599.1|85549.1|85599.1|85549.1|85600.3|85550.3|85599|85549|20
1630994010000|2021-09-07 05:53:30|85598.9|85548.9|85599.3|85549.3|85600.9|85550.9|85598.2|85548.2|40
1630994020000|2021-09-07 05:53:40|85599.1|85549.1|85599.2|85549.2|85600.9|85550.9|85598.4|85548.4|37
1630994030000|2021-09-07 05:53:50|85599.6|85549.6|85599.7|85549.7|85600.4|85550.4|85598.5|85548.5|36
1630994040000|2021-09-07 05:54:00|85599.8|85549.8|85600.3|85550.3|85601.7|85551.7|85599.4|85549.4|34
1630994050000|2021-09-07 05:54:10|85600.8|85550.8|85601.2|85551.2|85602.2|85552.2|85600.5|85550.5|40
1630994060000|2021-09-07 05:54:20|85601|85551|85603.1|85553.1|85603.6|85553.6|85600.3|85550.3|27
1630994070000|2021-09-07 05:54:30|85602.7|85552.7|85605.1|85555.1|85607.2|85557.2|85602.7|85552.7|41
1630994080000|2021-09-07 05:54:40|85604.8|85554.8|85602.7|85552.7|85604.8|85554.8|85602.7|85552.7|21
1630994090000|2021-09-07 05:54:50|85602.9|85552.9|85599.1|85549.1|85602.9|85552.9|85598.8|85548.8|37
1630994100000|2021-09-07 05:55:00|85598.8|85548.8|85597.2|85547.2|85599.5|85549.5|85596.3|85546.3|26
1630994110000|2021-09-07 05:55:10|85597.9|85547.9|85609.6|85559.6|85612.4|85562.4|85597.9|85547.9|50
1630994120000|2021-09-07 05:55:20|85609.5|85559.5|85606.6|85556.6|85610|85560|85606.5|85556.5|38
1630994130000|2021-09-07 05:55:30|85606.4|85556.4|85605.8|85555.8|85606.4|85556.4|85605.5|85555.5|32
1630994140000|2021-09-07 05:55:40|85605.7|85555.7|85607.7|85557.7|85607.8|85557.8|85605.6|85555.6|28
1630994150000|2021-09-07 05:55:50|85607.4|85557.4|85602.4|85552.4|85609.1|85559.1|85602.2|85552.2|38
1630994160000|2021-09-07 05:56:00|85602.2|85552.2|85600.2|85550.2|85602.2|85552.2|85599.8|85549.8|34
1630994170000|2021-09-07 05:56:10|85600.1|85550.1|85596.1|85546.1|85600.2|85550.2|85592.8|85542.8|47
1630994180000|2021-09-07 05:56:20|85596.5|85546.5|85595.8|85545.8|85598.9|85548.9|85595.8|85545.8|46
1630994190000|2021-09-07 05:56:30|85597.5|85547.5|85597.3|85547.3|85598.1|85548.1|85596|85546|35
1630994200000|2021-09-07 05:56:40|85597.4|85547.4|85596.7|85546.7|85597.5|85547.5|85594.7|85544.7|52
1630994210000|2021-09-07 05:56:50|85596.9|85546.9|85591.5|85541.5|85597.8|85547.8|85590.6|85540.6|53
1630994220000|2021-09-07 05:57:00|85590.8|85540.8|85593|85543|85596.6|85546.6|85590.8|85540.8|58
1630994230000|2021-09-07 05:57:10|85593.2|85543.2|85593.6|85543.6|85593.6|85543.6|85591.9|85541.9|27
1630994240000|2021-09-07 05:57:20|85593.5|85543.5|85594.5|85544.5|85594.8|85544.8|85592.8|85542.8|32
1630994250000|2021-09-07 05:57:30|85594.4|85544.4|85602|85552|85602|85552|85593.9|85543.9|34
1630994260000|2021-09-07 05:57:40|85601.8|85551.8|85601.7|85551.7|85602.5|85552.5|85600.7|85550.7|43
1630994270000|2021-09-07 05:57:50|85601.5|85551.5|85600.7|85550.7|85605.6|85555.6|85600.7|85550.7|46
1630994280000|2021-09-07 05:58:00|85599.9|85549.9|85598.4|85548.4|85600.5|85550.5|85596.6|85546.6|38
1630994290000|2021-09-07 05:58:10|85598.3|85548.3|85598.1|85548.1|85598.7|85548.7|85596.3|85546.3|36
1630994300000|2021-09-07 05:58:20|85597.8|85547.8|85596|85546|85598.7|85548.7|85595.7|85545.7|38
1630994310000|2021-09-07 05:58:30|85595.8|85545.8|85607.4|85557.4|85608.9|85558.9|85591.5|85541.5|35
1630994320000|2021-09-07 05:58:40|85608.7|85558.7|85599.7|85549.7|85614.7|85564.7|85599.7|85549.7|54
1630994330000|2021-09-07 05:58:50|85599.6|85549.6|85600.3|85550.3|85600.6|85550.6|85598.7|85548.7|37
1630994340000|2021-09-07 05:59:00|85600.4|85550.4|85601|85551|85601.3|85551.3|85598.6|85548.6|33
1630994350000|2021-09-07 05:59:10|85600.6|85550.6|85599.2|85549.2|85602.1|85552.1|85598.7|85548.7|40
1630994360000|2021-09-07 05:59:20|85599|85549|85600.8|85550.8|85603.8|85553.8|85597.8|85547.8|55
1630994370000|2021-09-07 05:59:30|85600.4|85550.4|85603.1|85553.1|85603.7|85553.7|85600.4|85550.4|32
1630994380000|2021-09-07 05:59:40|85603.8|85553.8|85595.9|85545.9|85603.8|85553.8|85595.9|85545.9|28
1630994390000|2021-09-07 05:59:50|85596|85546|85600.5|85550.5|85601.2|85551.2|85595.6|85545.6|46
1630994400000|2021-09-07 06:00:00|85601.1|85551.1|85596.4|85546.4|85601.1|85551.1|85591.6|85541.6|58
1630994410000|2021-09-07 06:00:10|85596.5|85546.5|85602.6|85552.6|85605.2|85555.2|85595.1|85545.1|63
1630994420000|2021-09-07 06:00:20|85602.5|85552.5|85598.2|85548.2|85603|85553|85597.8|85547.8|51
1630994430000|2021-09-07 06:00:30|85597.9|85547.9|85601.1|85551.1|85602.1|85552.1|85597.9|85547.9|45
1630994440000|2021-09-07 06:00:40|85601.6|85551.6|85595.6|85545.6|85601.6|85551.6|85594|85544|40
1630994450000|2021-09-07 06:00:50|85595.8|85545.8|85595.2|85545.2|85596.3|85546.3|85595.2|85545.2|22
1630994460000|2021-09-07 06:01:00|85595.7|85545.7|85605.7|85555.7|85616|85573|85595.7|85545.7|59
1630994470000|2021-09-07 06:01:10|85606|85556|85606.5|85556.5|85606.8|85556.8|85600.8|85550.8|48
1630994480000|2021-09-07 06:01:20|85604.8|85554.8|85605.7|85555.7|85605.9|85555.9|85604.1|85554.1|36
1630994490000|2021-09-07 06:01:30|85605.6|85555.6|85605|85555|85606.5|85556.5|85604.3|85554.3|39
1630994500000|2021-09-07 06:01:40|85605.1|85555.1|85604.8|85554.8|85608.3|85558.3|85603.7|85553.7|41
1630994510000|2021-09-07 06:01:50|85604.6|85554.6|85607.6|85557.6|85609.7|85559.7|85602.9|85552.9|59
1630994520000|2021-09-07 06:02:00|85608.7|85558.7|85610.2|85560.2|85617.7|85567.7|85608.5|85558.5|52
1630994530000|2021-09-07 06:02:10|85609.3|85559.3|85605.5|85555.5|85609.6|85559.6|85604.6|85554.6|51
1630994540000|2021-09-07 06:02:20|85605.1|85555.1|85604.5|85554.5|85607.9|85557.9|85604|85554|41
1630994550000|2021-09-07 06:02:30|85604.3|85554.3|85599.7|85549.7|85605|85555|85599.7|85549.7|30
1630994560000|2021-09-07 06:02:40|85600.1|85550.1|85605.6|85555.6|85608|85558|85597|85547|43
1630994570000|2021-09-07 06:02:50|85605.3|85555.3|85603.8|85553.8|85605.4|85555.4|85600.7|85550.7|43
1630994580000|2021-09-07 06:03:00|85603.6|85553.6|85609.3|85559.3|85610.6|85560.6|85603|85553|55
1630994590000|2021-09-07 06:03:10|85609.1|85559.1|85611.9|85561.9|85612.1|85562.1|85608|85558|47
1630994600000|2021-09-07 06:03:20|85611.6|85561.6|85611|85561|85611.6|85561.6|85610.6|85560.6|26
1630994610000|2021-09-07 06:03:30|85611.5|85561.5|85610.7|85560.7|85612.1|85562.1|85609.5|85559.5|27
1630994620000|2021-09-07 06:03:40|85610.4|85560.4|85611.8|85561.8|85613.6|85563.6|85610|85560|57
1630994630000|2021-09-07 06:03:50|85612.6|85562.6|85611.8|85561.8|85612.7|85562.7|85609.6|85559.6|41
1630994640000|2021-09-07 06:04:00|85611.9|85561.9|85616.3|85566.3|85616.3|85566.3|85611.9|85561.9|42
1630994650000|2021-09-07 06:04:10|85616.4|85566.4|85614.1|85564.1|85616.4|85566.4|85614.1|85564.1|24
1630994660000|2021-09-07 06:04:20|85614|85564|85619.8|85569.8|85620.2|85570.2|85613.9|85563.9|23
1630994670000|2021-09-07 06:04:30|85620.4|85570.4|85622.8|85572.8|85624.1|85574.1|85619.6|85569.6|44
1630994680000|2021-09-07 06:04:40|85623.1|85573.1|85615.1|85565.1|85623.1|85573.1|85613.8|85563.8|47
1630994690000|2021-09-07 06:04:50|85615.3|85565.3|85613.4|85563.4|85615.8|85565.8|85612.2|85562.2|39
1630994700000|2021-09-07 06:05:00|85613.5|85563.5|85614.6|85564.6|85615|85565|85611.8|85561.8|36
1630994710000|2021-09-07 06:05:10|85614.4|85564.4|85612|85562|85614.6|85564.6|85611.7|85561.7|29
1630994720000|2021-09-07 06:05:20|85612.1|85562.1|85606.6|85556.6|85613.5|85563.5|85606.6|85556.6|46
1630994730000|2021-09-07 06:05:30|85607.4|85557.4|85605.4|85555.4|85607.4|85557.4|85605|85555|30
1630994740000|2021-09-07 06:05:40|85605.9|85555.9|85601.4|85551.4|85606.6|85556.6|85599.2|85549.2|41
1630994750000|2021-09-07 06:05:50|85603.8|85553.8|85607.6|85557.6|85607.7|85557.7|85603.5|85553.5|46
1630994760000|2021-09-07 06:06:00|85607.7|85557.7|85605.5|85555.5|85607.7|85557.7|85605.4|85555.4|37
1630994770000|2021-09-07 06:06:10|85605.4|85555.4|85600.1|85550.1|85605.9|85555.9|85599.6|85549.6|33
1630994780000|2021-09-07 06:06:20|85600|85550|85594.7|85544.7|85600|85550|85593|85543|49
1630994790000|2021-09-07 06:06:30|85594.4|85544.4|85595.8|85545.8|85598.6|85548.6|85591.9|85541.9|52
1630994800000|2021-09-07 06:06:40|85596.5|85546.5|85597.3|85547.3|85597.3|85547.3|85594.6|85544.6|44
1630994810000|2021-09-07 06:06:50|85597|85547|85599.3|85549.3|85600.6|85550.6|85597|85547|21
1630994820000|2021-09-07 06:07:00|85599.6|85549.6|85605.1|85555.1|85605.1|85555.1|85599.4|85549.4|34
1630994830000|2021-09-07 06:07:10|85605.3|85555.3|85603.5|85553.5|85605.3|85555.3|85602.6|85552.6|40
1630994840000|2021-09-07 06:07:20|85603.8|85553.8|85606.8|85556.8|85607.5|85557.5|85602.6|85552.6|38
1630994850000|2021-09-07 06:07:30|85607.1|85557.1|85606.8|85556.8|85607.9|85557.9|85606|85556|33
1630994860000|2021-09-07 06:07:40|85607|85557|85601.2|85551.2|85608.1|85558.1|85599|85549|40
1630994870000|2021-09-07 06:07:50|85600.1|85550.1|85593|85543|85602|85558.5|85582.9|85542.9|53
1630994880000|2021-09-07 06:08:00|85592.1|85542.1|85597|85547|85599.6|85549.6|85591.9|85541.9|58
1630994890000|2021-09-07 06:08:10|85597.9|85547.9|85596.5|85546.5|85598.3|85548.3|85595.4|85545.4|41
1630994900000|2021-09-07 06:08:20|85595.2|85545.2|85595.6|85545.6|85596.3|85546.3|85594.8|85544.8|36
1630994910000|2021-09-07 06:08:30|85595.7|85545.7|85595.3|85545.3|85599|85549|85593.8|85543.8|48
1630994920000|2021-09-07 06:08:40|85595.6|85545.6|85593.3|85543.3|85596|85546|85591.9|85541.9|54
1630994930000|2021-09-07 06:08:50|85592.8|85542.8|85596.6|85546.6|85598.4|85548.4|85592.8|85542.8|39
1630994940000|2021-09-07 06:09:00|85583.5|85558.5|85600.6|85550.6|85601.6|85560.2|85583.5|85547.2|45
1630994950000|2021-09-07 06:09:10|85601.3|85551.3|85598.4|85548.4|85601.5|85551.5|85597.9|85547.9|51
1630994960000|2021-09-07 06:09:20|85598.9|85548.9|85602|85552|85602.1|85552.1|85597.6|85547.6|51
1630994970000|2021-09-07 06:09:30|85601.7|85551.7|85598.1|85548.1|85602.1|85560.3|85585.1|85547.2|46
1630994980000|2021-09-07 06:09:40|85597.6|85547.6|85597.8|85547.8|85598.9|85548.9|85594.1|85544.1|44
1630994990000|2021-09-07 06:09:50|85597.5|85547.5|85584.2|85559.2|85597.5|85559.6|85583.2|85543.4|28
1630995000000|2021-09-07 06:10:00|85583.6|85558.6|85600.1|85550.1|85600.6|85560.9|85583.6|85548.2|26
1630995010000|2021-09-07 06:10:10|85599.9|85549.9|85598.1|85548.1|85600.5|85550.5|85595.5|85545.5|34
1630995020000|2021-09-07 06:10:20|85598.2|85548.2|85599.4|85549.4|85599.7|85549.7|85595|85545|47
1630995030000|2021-09-07 06:10:30|85599.5|85549.5|85596.9|85546.9|85599.7|85549.7|85596.5|85546.5|30
1630995040000|2021-09-07 06:10:40|85596.7|85546.7|85595.5|85545.5|85597.5|85547.5|85594.4|85544.4|15
1630995050000|2021-09-07 06:10:50|85595.8|85545.8|85598.2|85548.2|85598.6|85548.6|85595.5|85545.5|34
1630995060000|2021-09-07 06:11:00|85598.6|85548.6|85596.2|85546.2|85598.9|85548.9|85595.5|85545.5|36
1630995070000|2021-09-07 06:11:10|85596.3|85546.3|85598|85548|85598.9|85548.9|85596.2|85546.2|32
1630995080000|2021-09-07 06:11:20|85597.8|85547.8|85598.4|85548.4|85598.9|85548.9|85597.5|85547.5|31
1630995090000|2021-09-07 06:11:30|85597.9|85547.9|85596.4|85546.4|85598|85548|85596.4|85546.4|20
1630995100000|2021-09-07 06:11:40|85596.7|85546.7|85603.7|85553.7|85604.3|85565|85587.6|85546.7|40
1630995110000|2021-09-07 06:11:50|85603.2|85553.2|85603.3|85553.3|85603.5|85567.1|85591.3|85550.9|36
1630995120000|2021-09-07 06:12:00|85603|85553|85606.5|85556.5|85608.8|85558.8|85602.8|85552.8|43
1630995130000|2021-09-07 06:12:10|85606.7|85556.7|85606.7|85556.7|85606.8|85556.8|85604.5|85554.5|30
1630995140000|2021-09-07 06:12:20|85606.9|85556.9|85606.7|85556.7|85607.6|85557.6|85605.3|85555.3|35
1630995150000|2021-09-07 06:12:30|85607|85557|85607.3|85557.3|85608.1|85558.1|85605.3|85555.3|35
1630995160000|2021-09-07 06:12:40|85607.2|85557.2|85606.3|85556.3|85607.2|85557.2|85605.6|85555.6|13
1630995170000|2021-09-07 06:12:50|85605.4|85555.4|85606|85556|85607.6|85569.2|85593.6|85554|33
1630995180000|2021-09-07 06:13:00|85605.9|85555.9|85607.3|85557.3|85607.7|85557.7|85603.9|85553.9|45
1630995190000|2021-09-07 06:13:10|85607.5|85557.5|85608.7|85558.7|85610.9|85560.9|85607.2|85557.2|44
1630995200000|2021-09-07 06:13:20|85608.8|85558.8|85605.9|85555.9|85608.8|85558.8|85605.6|85555.6|37
1630995210000|2021-09-07 06:13:30|85605.5|85555.5|85605.9|85555.9|85607.7|85557.7|85605.5|85555.5|28
1630995220000|2021-09-07 06:13:40|85605.8|85555.8|85603.5|85553.5|85606.8|85556.8|85602.9|85552.9|34
1630995230000|2021-09-07 06:13:50|85603.3|85553.3|85600.8|85550.8|85603.6|85553.6|85600.5|85550.5|54
1630995240000|2021-09-07 06:14:00|85601|85551|85600.2|85550.2|85603.7|85564.5|85588.8|85550.2|47
1630995250000|2021-09-07 06:14:10|85600.3|85550.3|85600.3|85550.3|85602.7|85552.7|85599.4|85549.4|30
1630995260000|2021-09-07 06:14:20|85601.2|85551.2|85604.2|85554.2|85604.8|85554.8|85600.4|85550.4|26
1630995270000|2021-09-07 06:14:30|85604.7|85554.7|85604.6|85554.6|85605.7|85555.7|85604.5|85554.5|24
1630995280000|2021-09-07 06:14:40|85604.5|85554.5|85603.3|85553.3|85605.5|85555.5|85603.1|85553.1|19
1630995290000|2021-09-07 06:14:50|85603.5|85553.5|85607.9|85557.9|85609.6|85559.6|85603.1|85553.1|42
1630995300000|2021-09-07 06:15:00|85609.1|85559.1|85606.2|85556.2|85609.1|85572.2|85597.2|85554.3|47
1630995310000|2021-09-07 06:15:10|85606|85556|85611.7|85561.7|85611.7|85561.7|85605.9|85555.9|58
1630995320000|2021-09-07 06:15:20|85611.4|85561.4|85608.3|85558.3|85612.4|85562.4|85605.1|85555.1|40
1630995330000|2021-09-07 06:15:30|85608.5|85558.5|85605.7|85555.7|85608.5|85558.5|85605.7|85555.7|39
1630995340000|2021-09-07 06:15:40|85606|85556|85603.6|85553.6|85606.8|85556.8|85602.5|85552.5|38
1630995350000|2021-09-07 06:15:50|85605.4|85555.4|85604.3|85554.3|85605.5|85555.5|85602.9|85552.9|48
1630995360000|2021-09-07 06:16:00|85604.2|85554.2|85595|85545|85605.2|85559.2|85584.2|85543.9|55
1630995370000|2021-09-07 06:16:10|85595.5|85545.5|85600.7|85550.7|85600.9|85550.9|85594.9|85544.9|45
1630995380000|2021-09-07 06:16:20|85600.8|85550.8|85601.9|85551.9|85602.2|85552.2|85599.4|85549.4|41
1630995390000|2021-09-07 06:16:30|85601.8|85551.8|85599.4|85549.4|85601.9|85551.9|85598.2|85548.2|35
1630995400000|2021-09-07 06:16:40|85599.7|85549.7|85599.2|85549.2|85600.6|85550.6|85599.2|85549.2|19
1630995410000|2021-09-07 06:16:50|85599.9|85549.9|85594.3|85544.3|85599.9|85549.9|85593.8|85543.8|33
1630995420000|2021-09-07 06:17:00|85594.5|85544.5|85597|85547|85597.3|85547.3|85594.2|85544.2|33
1630995430000|2021-09-07 06:17:10|85596.9|85546.9|85596.1|85546.1|85600.7|85550.7|85595.1|85545.1|33
1630995440000|2021-09-07 06:17:20|85596.5|85546.5|85599.5|85549.5|85601.2|85551.2|85595.5|85545.5|28
1630995450000|2021-09-07 06:17:30|85599.7|85549.7|85599.5|85549.5|85599.7|85549.7|85598.4|85548.4|34
1630995460000|2021-09-07 06:17:40|85599.2|85549.2|85596.6|85546.6|85600|85550|85594|85544|42
1630995470000|2021-09-07 06:17:50|85596.8|85546.8|85596.6|85546.6|85599.8|85549.8|85596.2|85546.2|43
1630995480000|2021-09-07 06:18:00|85596.4|85546.4|85598.2|85548.2|85599.8|85549.8|85596.4|85546.4|34
1630995490000|2021-09-07 06:18:10|85596.1|85546.1|85600.6|85550.6|85601.7|85551.7|85596.1|85546.1|42
1630995500000|2021-09-07 06:18:20|85600.9|85550.9|85601.9|85551.9|85602.4|85552.4|85600.5|85550.5|37
1630995510000|2021-09-07 06:18:30|85601.7|85551.7|85601.3|85551.3|85601.9|85551.9|85600|85550|33
1630995520000|2021-09-07 06:18:40|85600.6|85550.6|85603.6|85553.6|85603.9|85553.9|85600.6|85550.6|37
1630995530000|2021-09-07 06:18:50|85603.7|85553.7|85601.4|85551.4|85604.1|85554.1|85599.5|85549.5|37
1630995540000|2021-09-07 06:19:00|85601.5|85551.5|85596.7|85546.7|85602.1|85552.1|85596.7|85546.7|34
1630995550000|2021-09-07 06:19:10|85597.1|85547.1|85598.1|85548.1|85599.3|85549.3|85596.4|85546.4|39
1630995560000|2021-09-07 06:19:20|85597.6|85547.6|85596.5|85546.5|85599.1|85549.1|85596.4|85546.4|25
1630995570000|2021-09-07 06:19:30|85596.1|85546.1|85596.2|85546.2|85596.9|85558.2|85583|85541.3|36
1630995580000|2021-09-07 06:19:40|85596.3|85546.3|85594.8|85544.8|85598.8|85548.8|85594.8|85544.8|42
1630995590000|2021-09-07 06:19:50|85593.1|85543.1|85593.4|85543.4|85595.9|85545.9|85591.4|85541.4|35
1630995600000|2021-09-07 06:20:00|85593.3|85543.3|85594|85544|85597.5|85558.6|85583.6|85542.7|46
1630995610000|2021-09-07 06:20:10|85595.1|85545.1|85597.3|85547.3|85601.1|85562.9|85587.9|85544|43
1630995620000|2021-09-07 06:20:20|85597.5|85547.5|85595.9|85545.9|85597.7|85547.7|85594.5|85544.5|37
1630995630000|2021-09-07 06:20:30|85595.6|85545.6|85597.5|85547.5|85597.6|85560.2|85585.2|85544.9|52
1630995640000|2021-09-07 06:20:40|85596.7|85546.7|85596.2|85546.2|85598.2|85548.2|85596.2|85546.2|30
1630995650000|2021-09-07 06:20:50|85597.2|85547.2|85597.9|85547.9|85598.1|85548.1|85596.6|85546.6|44
1630995660000|2021-09-07 06:21:00|85598.1|85548.1|85597|85547|85598.3|85548.3|85596.7|85546.7|56
1630995670000|2021-09-07 06:21:10|85596.8|85546.8|85597.9|85547.9|85598|85548|85596.4|85546.4|37
1630995680000|2021-09-07 06:21:20|85597.3|85547.3|85597.6|85547.6|85598.4|85548.4|85596.3|85546.3|33
1630995690000|2021-09-07 06:21:30|85597.9|85547.9|85597.3|85547.3|85598.3|85562|85585.8|85544.5|33
1630995700000|2021-09-07 06:21:40|85597.5|85547.5|85595.8|85545.8|85598.6|85548.6|85595.8|85545.8|37
1630995710000|2021-09-07 06:21:50|85596.1|85546.1|85598.1|85548.1|85598.7|85548.7|85596.1|85546.1|40
1630995720000|2021-09-07 06:22:00|85598|85548|85597.4|85547.4|85600.9|85563.3|85588.1|85547.4|38
1630995730000|2021-09-07 06:22:10|85597.9|85547.9|85599.5|85549.5|85599.7|85549.7|85596.6|85546.6|37
1630995740000|2021-09-07 06:22:20|85599.7|85549.7|85600.9|85550.9|85603.8|85553.8|85599.5|85549.5|42
1630995750000|2021-09-07 06:22:30|85600.4|85550.4|85601.9|85551.9|85603.3|85553.3|85600.4|85550.4|36
1630995760000|2021-09-07 06:22:40|85601.8|85551.8|85599.2|85549.2|85602.4|85552.4|85597.9|85547.9|43
1630995770000|2021-09-07 06:22:50|85599.3|85549.3|85599.1|85549.1|85600.2|85550.2|85598.8|85548.8|37
1630995780000|2021-09-07 06:23:00|85599.7|85549.7|85600.3|85550.3|85601|85551|85599.5|85549.5|37
1630995790000|2021-09-07 06:23:10|85600.5|85550.5|85601.2|85551.2|85604.2|85554.2|85598.6|85548.6|37
1630995800000|2021-09-07 06:23:20|85601.1|85551.1|85600.7|85550.7|85601.1|85551.1|85598.5|85548.5|14
1630995810000|2021-09-07 06:23:30|85600.6|85550.6|85599.3|85549.3|85600.6|85550.6|85599.3|85549.3|17
1630995820000|2021-09-07 06:23:40|85599|85549|85597.3|85547.3|85599.6|85549.6|85595.6|85545.6|30
1630995830000|2021-09-07 06:23:50|85596.6|85546.6|85596.2|85546.2|85600|85550|85595.6|85545.6|38
1630995840000|2021-09-07 06:24:00|85596.1|85546.1|85595.2|85545.2|85597.5|85547.5|85594.2|85544.2|48
1630995850000|2021-09-07 06:24:10|85594.9|85544.9|85595.6|85545.6|85596.5|85559.2|85583.4|85544|41
1630995860000|2021-09-07 06:24:20|85595.7|85545.7|85594.3|85544.3|85595.7|85545.7|85594.1|85544.1|26
1630995870000|2021-09-07 06:24:30|85594.7|85544.7|85595.9|85545.9|85596|85546|85593.8|85543.8|23
1630995880000|2021-09-07 06:24:40|85596.3|85546.3|85594.6|85544.6|85598.8|85548.8|85593.5|85543.5|40
1630995890000|2021-09-07 06:24:50|85594.4|85544.4|85596.6|85546.6|85596.9|85546.9|85593.9|85543.9|38
1630995900000|2021-09-07 06:25:00|85596.8|85546.8|85596.7|85546.7|85597.2|85547.2|85594.3|85544.3|47
1630995910000|2021-09-07 06:25:10|85596.9|85546.9|85584.3|85559.3|85597.3|85559.7|85583.9|85546.8|20
1630995920000|2021-09-07 06:25:20|85584.4|85559.4|85595.9|85545.9|85596.6|85559.5|85582.8|85545.2|37
1630995930000|2021-09-07 06:25:30|85596|85546|85588.2|85563.2|85601.5|85564.8|85586|85545.8|35
1630995940000|2021-09-07 06:25:40|85587.8|85562.8|85587|85562|85589.8|85564.8|85587|85562|33
1630995950000|2021-09-07 06:25:50|85587.2|85562.2|85591.8|85566.8|85605.1|85567.2|85587.2|85551.4|35
1630995960000|2021-09-07 06:26:00|85592.6|85567.6|85591.8|85566.8|85594.3|85569.3|85590.9|85565.9|43
1630995970000|2021-09-07 06:26:10|85591.4|85566.4|85591.7|85566.7|85605.2|85566.8|85590.7|85553.3|33
1630995980000|2021-09-07 06:26:20|85592.3|85567.3|85588.7|85563.7|85604.4|85567.3|85587.6|85551.6|31
1630995990000|2021-09-07 06:26:30|85588.4|85563.4|85589.8|85564.8|85590.5|85565.5|85588.4|85563.4|33
1630996000000|2021-09-07 06:26:40|85589.5|85564.5|85589.3|85564.3|85590.1|85565.1|85588.4|85563.4|23
1630996010000|2021-09-07 06:26:50|85589.2|85564.2|85605.2|85555.2|85606.2|85567.5|85588.4|85552.5|32
1630996020000|2021-09-07 06:27:00|85592.9|85567.9|85595.7|85570.7|85598.6|85573.6|85592.2|85567.2|43
1630996030000|2021-09-07 06:27:10|85595|85570|85603.4|85578.4|85603.4|85578.4|85595|85570|51
1630996040000|2021-09-07 06:27:20|85603.7|85578.7|85617.3|85567.3|85617.3|85578.7|85603.7|85562.7|32
1630996050000|2021-09-07 06:27:30|85616.2|85566.2|85630.7|85580.7|85630.7|85587.7|85612.7|85566.2|48
1630996060000|2021-09-07 06:27:40|85631|85581|85631.1|85581.1|85631.5|85581.5|85629.5|85579.5|34
1630996070000|2021-09-07 06:27:50|85631.2|85581.2|85631.8|85581.8|85636|85596.6|85621.5|85581.2|47
1630996080000|2021-09-07 06:28:00|85631.7|85581.7|85634.9|85584.9|85635.8|85593.7|85618.6|85580.2|43
1630996090000|2021-09-07 06:28:10|85635.2|85585.2|85632.5|85582.5|85635.2|85597.8|85615.2|85578.8|58
1630996100000|2021-09-07 06:28:20|85632.4|85582.4|85616|85591|85632.8|85595.1|85613.4|85579.9|62
1630996110000|2021-09-07 06:28:30|85615.5|85590.5|85618.6|85593.6|85619.8|85594.8|85615.5|85590.5|44
1630996120000|2021-09-07 06:28:40|85618.9|85593.9|85619.7|85594.7|85619.7|85594.7|85618.3|85593.3|27
1630996130000|2021-09-07 06:28:50|85619.5|85594.5|85618.7|85593.7|85620.5|85595.5|85618|85593|30
1630996140000|2021-09-07 06:29:00|85618.4|85593.4|85617.7|85592.7|85618.5|85593.5|85617|85592|30
1630996150000|2021-09-07 06:29:10|85617.3|85592.3|85618.4|85593.4|85619.9|85594.9|85616.5|85591.5|47
1630996160000|2021-09-07 06:29:20|85618.8|85593.8|85619.7|85594.7|85635.7|85599.2|85615.5|85582|57
1630996170000|2021-09-07 06:29:30|85620.2|85595.2|85624.7|85599.7|85626|85601|85620.2|85595.2|52
1630996180000|2021-09-07 06:29:40|85624.8|85599.8|85626.1|85601.1|85627|85602|85624.8|85599.8|33
1630996190000|2021-09-07 06:29:50|85625.4|85600.4|85620.4|85595.4|85626.1|85601.1|85619.7|85594.7|47
1630996200000|2021-09-07 06:30:00|85620.1|85595.1|85621.1|85596.1|85621.4|85596.4|85617.6|85592.6|57
1630996210000|2021-09-07 06:30:10|85621.8|85596.8|85618.6|85593.6|85623.3|85598.3|85617.2|85592.2|53
1630996220000|2021-09-07 06:30:20|85618.8|85593.8|85617.2|85592.2|85623.6|85598.6|85616.5|85591.5|41
1630996230000|2021-09-07 06:30:30|85617.4|85592.4|85639.4|85589.4|85641.5|85603.3|85617.4|85585.5|65
1630996240000|2021-09-07 06:30:40|85639.2|85589.2|85639.6|85589.6|85645.9|85595.9|85638.1|85588.1|44
1630996250000|2021-09-07 06:30:50|85639.7|85589.7|85653.1|85603.1|85681.5|85631.5|85626.4|85589.7|50
1630996260000|2021-09-07 06:31:00|85652.2|85602.2|85662.4|85612.4|85663.1|85618.3|85641.2|85601.5|69
1630996270000|2021-09-07 06:31:10|85662.3|85612.3|85671.7|85621.7|85671.7|85621.7|85661.4|85611.4|56
1630996280000|2021-09-07 06:31:20|85672.6|85622.6|85674|85624|85674|85624|85670.9|85620.9|53
1630996290000|2021-09-07 06:31:30|85674.5|85624.5|85677.3|85627.3|85683.1|85641.4|85660.3|85624.5|70
1630996300000|2021-09-07 06:31:40|85676.5|85626.5|85673.1|85623.1|85676.6|85636.2|85658.5|85621.4|62
1630996310000|2021-09-07 06:31:50|85672.7|85622.7|85663.9|85638.9|85674.3|85641.1|85661.1|85621.9|62
1630996320000|2021-09-07 06:32:00|85662.7|85637.7|85684.2|85634.2|85685.1|85647.7|85662.7|85628.1|72
1630996330000|2021-09-07 06:32:10|85683.9|85633.9|85670.4|85645.4|85686.2|85651.7|85669.8|85632.8|50
1630996340000|2021-09-07 06:32:20|85670.3|85645.3|85674.4|85649.4|85674.4|85649.4|85665.4|85640.4|52
1630996350000|2021-09-07 06:32:30|85674.8|85649.8|85653.3|85628.3|85675.7|85650.7|85653.3|85616.9|71
1630996360000|2021-09-07 06:32:40|85655.4|85630.4|85654.9|85629.9|85657|85632|85653.8|85628.8|51
1630996370000|2021-09-07 06:32:50|85655.3|85630.3|85655.7|85630.7|85671.7|85634.8|85654.4|85618.5|51
1630996380000|2021-09-07 06:33:00|85655.9|85630.9|85665.6|85640.6|85679.1|85641.5|85655.9|85624.9|60
1630996390000|2021-09-07 06:33:10|85665.9|85640.9|85670.3|85645.3|85685.3|85647.5|85665|85630|60
1630996400000|2021-09-07 06:33:20|85670.2|85645.2|85660.9|85635.9|85683.9|85647|85658.9|85630.3|64
1630996410000|2021-09-07 06:33:30|85660.5|85635.5|85657.8|85632.8|85676.6|85638.3|85656|85621.5|55
1630996420000|2021-09-07 06:33:40|85657.9|85632.9|85655.4|85630.4|85659.5|85634.5|85655|85630|42
1630996430000|2021-09-07 06:33:50|85656|85631|85657.8|85632.8|85658.6|85633.6|85651.5|85626.5|43
1630996440000|2021-09-07 06:34:00|85656.8|85631.8|85658.4|85633.4|85659.9|85634.9|85656.1|85631.1|48
1630996450000|2021-09-07 06:34:10|85658.3|85633.3|85656.9|85631.9|85658.7|85633.7|85654.6|85629.6|41
1630996460000|2021-09-07 06:34:20|85657.4|85632.4|85653.5|85628.5|85657.4|85632.4|85652.9|85627.9|38
1630996470000|2021-09-07 06:34:30|85653.6|85628.6|85655.4|85630.4|85656.3|85631.3|85650.6|85625.6|52
1630996480000|2021-09-07 06:34:40|85654.8|85629.8|85654.7|85629.7|85664.7|85631.2|85650.8|85614|46
1630996490000|2021-09-07 06:34:50|85654.9|85629.9|85655|85630|85655.9|85630.9|85654|85629|34
1630996500000|2021-09-07 06:35:00|85654.8|85629.8|85652.2|85627.2|85655.4|85630.4|85651.1|85626.1|34
1630996510000|2021-09-07 06:35:10|85650.7|85625.7|85651.5|85626.5|85654.3|85629.3|85650.4|85625.4|36
1630996520000|2021-09-07 06:35:20|85651.6|85626.6|85651.4|85626.4|85651.8|85626.8|85651.2|85626.2|17
1630996530000|2021-09-07 06:35:30|85651.8|85626.8|85652.9|85627.9|85654.2|85629.2|85651.7|85626.7|34
1630996540000|2021-09-07 06:35:40|85652.3|85627.3|85651.7|85626.7|85663.7|85627.3|85651.3|85612.3|28
1630996550000|2021-09-07 06:35:50|85652.4|85627.4|85648.7|85623.7|85652.5|85627.5|85648.7|85623.7|32
1630996560000|2021-09-07 06:36:00|85648.5|85623.5|85651.6|85626.6|85652|85627|85647.4|85622.4|43
1630996570000|2021-09-07 06:36:10|85651.5|85626.5|85652.7|85627.7|85652.7|85627.7|85649.7|85624.7|53
1630996580000|2021-09-07 06:36:20|85652.6|85627.6|85652.7|85627.7|85653.8|85628.8|85651.6|85626.6|45
1630996590000|2021-09-07 06:36:30|85652.8|85627.8|85660|85635|85661.5|85636.5|85652|85627|42
1630996600000|2021-09-07 06:36:40|85661|85636|85656.1|85631.1|85661.2|85636.2|85652.5|85627.5|47
1630996610000|2021-09-07 06:36:50|85657|85632|85651|85626|85665.4|85632|85649.5|85612|49
1630996620000|2021-09-07 06:37:00|85651.3|85626.3|85651.6|85626.6|85652.9|85627.9|85650.9|85625.9|35
1630996630000|2021-09-07 06:37:10|85651.7|85626.7|85646|85621|85651.7|85626.7|85645.1|85620.1|35
1630996640000|2021-09-07 06:37:20|85645.8|85620.8|85642.5|85617.5|85646.9|85621.9|85642.4|85617.4|59
1630996650000|2021-09-07 06:37:30|85642.9|85617.9|85642.9|85617.9|85645|85620|85642.9|85617.9|34
1630996660000|2021-09-07 06:37:40|85643.1|85618.1|85641.5|85616.5|85643.3|85618.3|85640.3|85615.3|41
1630996670000|2021-09-07 06:37:50|85641.6|85616.6|85640.8|85615.8|85641.9|85616.9|85640.1|85615.1|35
1630996680000|2021-09-07 06:38:00|85640.6|85615.6|85642.9|85617.9|85642.9|85617.9|85639.9|85614.9|30
1630996690000|2021-09-07 06:38:10|85641.7|85616.7|85642|85617|85642.8|85617.8|85641.5|85616.5|17
1630996700000|2021-09-07 06:38:20|85642.2|85617.2|85642.2|85617.2|85642.5|85617.5|85641.9|85616.9|14
1630996710000|2021-09-07 06:38:30|85642.1|85617.1|85639.3|85614.3|85642.6|85617.6|85636.7|85611.7|34
1630996720000|2021-09-07 06:38:40|85639|85614|85639.4|85614.4|85639.9|85614.9|85638.4|85613.4|29
1630996730000|2021-09-07 06:38:50|85639.3|85614.3|85626.9|85601.9|85639.5|85614.5|85626.4|85601.4|31
1630996740000|2021-09-07 06:39:00|85626.4|85601.4|85627.2|85602.2|85627.5|85602.5|85626.1|85601.1|38
1630996750000|2021-09-07 06:39:10|85627.1|85602.1|85625.7|85600.7|85627.5|85602.5|85625.4|85600.4|29
1630996760000|2021-09-07 06:39:20|85625.8|85600.8|85624.3|85599.3|85626.1|85601.1|85623.7|85598.7|29
1630996770000|2021-09-07 06:39:30|85623.9|85598.9|85620.2|85595.2|85624.9|85599.9|85617.3|85592.3|53
1630996780000|2021-09-07 06:39:40|85620.5|85595.5|85627.6|85602.6|85635.5|85610.5|85619.9|85594.9|61
1630996790000|2021-09-07 06:39:50|85627.7|85602.7|85627.5|85602.5|85628.3|85603.3|85627.5|85602.5|24
1630996800000|2021-09-07 06:40:00|85627.4|85602.4|85629.7|85604.7|85630.7|85605.7|85626.6|85601.6|47
1630996810000|2021-09-07 06:40:10|85629.8|85604.8|85625.2|85600.2|85640.2|85605|85625|85587.6|46
1630996820000|2021-09-07 06:40:20|85626.3|85601.3|85625.3|85600.3|85627.5|85602.5|85625.3|85600.3|43
1630996830000|2021-09-07 06:40:30|85625.7|85600.7|85626.9|85601.9|85628.1|85603.1|85624.9|85599.9|41
1630996840000|2021-09-07 06:40:40|85626.5|85601.5|85627.1|85602.1|85627.7|85602.7|85626.4|85601.4|21
1630996850000|2021-09-07 06:40:50|85627.4|85602.4|85640.1|85590.1|85643.8|85606.3|85625.8|85588.9|40
1630996860000|2021-09-07 06:41:00|85626.6|85601.6|85626.9|85601.9|85629|85604|85626.1|85601.1|31
1630996870000|2021-09-07 06:41:10|85627.4|85602.4|85627.2|85602.2|85628.2|85603.2|85626.3|85601.3|29
1630996880000|2021-09-07 06:41:20|85626.9|85601.9|85632.2|85582.2|85635.4|85602.2|85620.3|85582.2|34
1630996890000|2021-09-07 06:41:30|85617.6|85592.6|85616.5|85591.5|85630|85593.3|85613.8|85576.2|54
1630996900000|2021-09-07 06:41:40|85616.8|85591.8|85616.9|85591.9|85617.2|85592.2|85616.1|85591.1|26
1630996910000|2021-09-07 06:41:50|85617|85592|85616|85591|85631.6|85597.7|85614.8|85581.6|38
1630996920000|2021-09-07 06:42:00|85615.8|85590.8|85617.6|85592.6|85617.6|85592.6|85613.9|85588.9|34
1630996930000|2021-09-07 06:42:10|85618.2|85593.2|85617.9|85592.9|85618.2|85593.2|85616|85591|44
1630996940000|2021-09-07 06:42:20|85616.8|85591.8|85619.1|85594.1|85620.1|85595.1|85616.1|85591.1|40
1630996950000|2021-09-07 06:42:30|85618.6|85593.6|85619|85594|85624.4|85599.4|85618.6|85593.6|33
1630996960000|2021-09-07 06:42:40|85619.5|85594.5|85614.9|85589.9|85620.7|85595.7|85613.9|85588.9|24
1630996970000|2021-09-07 06:42:50|85615.8|85590.8|85617.3|85592.3|85618.2|85593.2|85614|85589|23
1630996980000|2021-09-07 06:43:00|85617.2|85592.2|85615.9|85590.9|85618.1|85593.1|85615.8|85590.8|22
1630996990000|2021-09-07 06:43:10|85616.1|85591.1|85611.7|85586.7|85616.6|85591.6|85610.7|85585.7|23
1630997000000|2021-09-07 06:43:20|85612|85587|85634.8|85584.8|85636.5|85598.3|85611.8|85583.5|49
1630997010000|2021-09-07 06:43:30|85633.6|85583.6|85613.9|85588.9|85633.6|85591.4|85613.5|85577.9|40
1630997020000|2021-09-07 06:43:40|85614.4|85589.4|85614|85589|85615.5|85590.5|85612.9|85587.9|41
1630997030000|2021-09-07 06:43:50|85614.1|85589.1|85614.3|85589.3|85615.3|85590.3|85613.4|85588.4|35
1630997040000|2021-09-07 06:44:00|85614|85589|85614|85589|85614.8|85589.8|85613.4|85588.4|29
1630997050000|2021-09-07 06:44:10|85613.7|85588.7|85613.9|85588.9|85615|85590|85613.3|85588.3|26
1630997060000|2021-09-07 06:44:20|85613.4|85588.4|85614.4|85589.4|85614.8|85589.8|85613.4|85588.4|25
1630997070000|2021-09-07 06:44:30|85614.2|85589.2|85614.6|85589.6|85616.6|85591.6|85613.8|85588.8|23
1630997080000|2021-09-07 06:44:40|85615.1|85590.1|85613.4|85588.4|85619.4|85594.4|85612.2|85587.2|42
1630997090000|2021-09-07 06:44:50|85613.8|85588.8|85612.8|85587.8|85613.8|85588.8|85611.9|85586.9|17
1630997100000|2021-09-07 06:45:00|85612.6|85587.6|85612|85587|85612.6|85587.6|85609.1|85584.1|38
1630997110000|2021-09-07 06:45:10|85611.3|85586.3|85607.5|85582.5|85611.8|85586.8|85605.8|85580.8|42
1630997120000|2021-09-07 06:45:20|85607.3|85582.3|85610.2|85585.2|85613.4|85588.4|85606.5|85581.5|40
1630997130000|2021-09-07 06:45:30|85610.3|85585.3|85618.8|85593.8|85621.2|85596.2|85609.5|85584.5|36
1630997140000|2021-09-07 06:45:40|85617.1|85592.1|85618.9|85593.9|85621.7|85596.7|85616.7|85591.7|41
1630997150000|2021-09-07 06:45:50|85619|85594|85629.2|85579.2|85629.2|85594.5|85617.4|85578|41
1630997160000|2021-09-07 06:46:00|85629|85579|85617.8|85592.8|85629|85596.3|85615.8|85579|40
1630997170000|2021-09-07 06:46:10|85617.9|85592.9|85620.3|85595.3|85620.6|85595.6|85617.9|85592.9|28
1630997180000|2021-09-07 06:46:20|85619.9|85594.9|85617.8|85592.8|85620.5|85595.5|85617|85592|28
1630997190000|2021-09-07 06:46:30|85618.1|85593.1|85616.1|85591.1|85618.1|85593.1|85613.6|85588.6|40
1630997200000|2021-09-07 06:46:40|85616|85591|85615.5|85590.5|85616.1|85591.1|85614.8|85589.8|26
1630997210000|2021-09-07 06:46:50|85615.3|85590.3|85614.7|85589.7|85615.5|85590.5|85614.3|85589.3|24
1630997220000|2021-09-07 06:47:00|85614.5|85589.5|85617.9|85592.9|85618.5|85593.5|85613.8|85588.8|26
1630997230000|2021-09-07 06:47:10|85618.1|85593.1|85618.8|85593.8|85619.8|85594.8|85617.3|85592.3|42
1630997240000|2021-09-07 06:47:20|85619.6|85594.6|85619.9|85594.9|85621.1|85596.1|85617.6|85592.6|34
1630997250000|2021-09-07 06:47:30|85621|85596|85617|85592|85623.2|85598.2|85617|85592|32
1630997260000|2021-09-07 06:47:40|85616.8|85591.8|85612.1|85587.1|85626.6|85601.6|85611.3|85586.3|42
1630997270000|2021-09-07 06:47:50|85611.8|85586.8|85611.4|85586.4|85612.6|85587.6|85611.3|85586.3|30
1630997280000|2021-09-07 06:48:00|85611.9|85586.9|85612.5|85587.5|85615.1|85590.1|85609.7|85584.7|37
1630997290000|2021-09-07 06:48:10|85612.2|85587.2|85611.2|85586.2|85613|85588|85610|85585|41
1630997300000|2021-09-07 06:48:20|85610.9|85585.9|85610.3|85585.3|85611.3|85586.3|85609.4|85584.4|39
1630997310000|2021-09-07 06:48:30|85610.2|85585.2|85609.1|85584.1|85616.3|85591.3|85607.5|85582.5|28
1630997320000|2021-09-07 06:48:40|85606.8|85581.8|85601.8|85576.8|85609.7|85584.7|85600.6|85575.6|51
1630997330000|2021-09-07 06:48:50|85601.2|85576.2|85601.9|85576.9|85604.9|85579.9|85599.9|85574.9|31
1630997340000|2021-09-07 06:49:00|85601.1|85576.1|85600.9|85575.9|85601.3|85576.3|85598.4|85573.4|32
1630997350000|2021-09-07 06:49:10|85601|85576|85604.4|85579.4|85605.3|85580.3|85599.8|85574.8|35
1630997360000|2021-09-07 06:49:20|85604.3|85579.3|85607|85582|85607.8|85582.8|85603.1|85578.1|28
1630997370000|2021-09-07 06:49:30|85607.2|85582.2|85610.9|85585.9|85610.9|85585.9|85606.2|85581.2|35
1630997380000|2021-09-07 06:49:40|85611|85586|85607.9|85582.9|85612.1|85587.1|85607.9|85582.9|35
1630997390000|2021-09-07 06:49:50|85608|85583|85607.3|85582.3|85608.6|85583.6|85606.9|85581.9|24
1630997400000|2021-09-07 06:50:00|85607.2|85582.2|85609.6|85584.6|85609.6|85584.6|85606.5|85581.5|26
1630997410000|2021-09-07 06:50:10|85608.6|85583.6|85608.2|85583.2|85609|85584|85606.3|85581.3|34
1630997420000|2021-09-07 06:50:20|85610.1|85585.1|85609.4|85584.4|85610.1|85585.1|85608.2|85583.2|32
1630997430000|2021-09-07 06:50:30|85609.7|85584.7|85608.4|85583.4|85610.4|85585.4|85608.1|85583.1|20
1630997440000|2021-09-07 06:50:40|85609.3|85584.3|85607.6|85582.6|85609.3|85584.3|85606.8|85581.8|24
1630997450000|2021-09-07 06:50:50|85608.2|85583.2|85608|85583|85608.4|85583.4|85606|85581|34
1630997460000|2021-09-07 06:51:00|85607.1|85582.1|85601.9|85576.9|85609.1|85584.1|85601.9|85576.9|39
1630997470000|2021-09-07 06:51:10|85601.8|85576.8|85596|85571|85601.9|85576.9|85595.4|85570.4|41
1630997480000|2021-09-07 06:51:20|85596.7|85571.7|85596.1|85571.1|85596.7|85571.7|85594.9|85569.9|31
1630997490000|2021-09-07 06:51:30|85596.2|85571.2|85598.2|85573.2|85599.1|85574.1|85595.8|85570.8|30
1630997500000|2021-09-07 06:51:40|85598.1|85573.1|85598.7|85573.7|85599.2|85574.2|85595.7|85570.7|30
1630997510000|2021-09-07 06:51:50|85598.9|85573.9|85597.8|85572.8|85600.3|85575.3|85597.7|85572.7|25
1630997520000|2021-09-07 06:52:00|85597.7|85572.7|85599.6|85574.6|85599.6|85574.6|85597.1|85572.1|25
1630997530000|2021-09-07 06:52:10|85599.3|85574.3|85599.6|85574.6|85600.5|85575.5|85598.4|85573.4|22
1630997540000|2021-09-07 06:52:20|85600.1|85575.1|85601|85576|85601.4|85576.4|85599.4|85574.4|27
1630997550000|2021-09-07 06:52:30|85600.6|85575.6|85603.2|85578.2|85604.3|85579.3|85600.6|85575.6|24
1630997560000|2021-09-07 06:52:40|85603|85578|85604|85579|85607.5|85582.5|85602.5|85577.5|54
1630997570000|2021-09-07 06:52:50|85604.6|85579.6|85599.7|85574.7|85604.6|85579.6|85597.6|85572.6|35
1630997580000|2021-09-07 06:53:00|85599.6|85574.6|85603|85578|85603.9|85578.9|85599.6|85574.6|35
1630997590000|2021-09-07 06:53:10|85603.1|85578.1|85605.4|85580.4|85606.7|85581.7|85603.1|85578.1|31
1630997600000|2021-09-07 06:53:20|85605.2|85580.2|85603.2|85578.2|85610.1|85585.1|85602.3|85577.3|42
1630997610000|2021-09-07 06:53:30|85603.3|85578.3|85605.6|85580.6|85606.9|85581.9|85602.4|85577.4|30
1630997620000|2021-09-07 06:53:40|85604.6|85579.6|85602|85577|85605.9|85580.9|85601.5|85576.5|34
1630997630000|2021-09-07 06:53:50|85602.6|85577.6|85601.4|85576.4|85603.5|85578.5|85601.1|85576.1|34
1630997640000|2021-09-07 06:54:00|85601.7|85576.7|85602.5|85577.5|85602.5|85577.5|85600.5|85575.5|32
1630997650000|2021-09-07 06:54:10|85602|85577|85602.3|85577.3|85602.5|85577.5|85601.3|85576.3|25
1630997660000|2021-09-07 06:54:20|85601.9|85576.9|85609.5|85584.5|85610.1|85585.1|85601.7|85576.7|30
1630997670000|2021-09-07 06:54:30|85608|85583|85636.8|85586.8|85637.1|85596|85608|85582.5|50
1630997680000|2021-09-07 06:54:40|85636.4|85586.4|85636.6|85586.6|85637.1|85587.1|85633.6|85583.6|37
1630997690000|2021-09-07 06:54:50|85636.5|85586.5|85641.2|85591.2|85642.8|85601.9|85625.7|85586.1|44
1630997700000|2021-09-07 06:55:00|85641|85591|85639.3|85589.3|85642.2|85592.2|85639.3|85589.3|30
1630997710000|2021-09-07 06:55:10|85639.4|85589.4|85647.6|85597.6|85649.4|85599.4|85638.8|85588.8|45
1630997720000|2021-09-07 06:55:20|85648.1|85598.1|85617|85592|85651.7|85604.8|85615.2|85590.2|37
1630997730000|2021-09-07 06:55:30|85617.2|85592.2|85622.6|85597.6|85635.9|85599.7|85614.9|85585|45
1630997740000|2021-09-07 06:55:40|85622.3|85597.3|85620.7|85595.7|85622.3|85597.3|85620|85595|35
1630997750000|2021-09-07 06:55:50|85620.4|85595.4|85619.2|85594.2|85621|85596|85618.1|85593.1|41
1630997760000|2021-09-07 06:56:00|85619.5|85594.5|85618.7|85593.7|85622|85597|85618.4|85593.4|45
1630997770000|2021-09-07 06:56:10|85619.2|85594.2|85629.7|85604.7|85630.3|85605.3|85618.7|85593.7|48
1630997780000|2021-09-07 06:56:20|85630.4|85605.4|85630.3|85605.3|85632.6|85607.6|85628.7|85603.7|44
1630997790000|2021-09-07 06:56:30|85630.1|85605.1|85630.9|85605.9|85631|85606|85629.7|85604.7|28
1630997800000|2021-09-07 06:56:40|85631|85606|85632.5|85607.5|85632.6|85607.6|85630.3|85605.3|35
1630997810000|2021-09-07 06:56:50|85632.4|85607.4|85632.8|85607.8|85633.9|85608.9|85632.2|85607.2|40
1630997820000|2021-09-07 06:57:00|85632.7|85607.7|85629|85604|85632.8|85607.8|85629|85604|43
1630997830000|2021-09-07 06:57:10|85628.9|85603.9|85625.7|85600.7|85628.9|85603.9|85624.5|85599.5|30
1630997840000|2021-09-07 06:57:20|85625.5|85600.5|85625.3|85600.3|85625.8|85600.8|85624.8|85599.8|25
1630997850000|2021-09-07 06:57:30|85625.5|85600.5|85618.7|85593.7|85636.2|85600.5|85617.5|85583.7|48
1630997860000|2021-09-07 06:57:40|85618.8|85593.8|85610.5|85585.5|85619.6|85594.6|85608.3|85583.3|38
1630997870000|2021-09-07 06:57:50|85611.1|85586.1|85610.8|85585.8|85611.2|85586.2|85609|85584|38
1630997880000|2021-09-07 06:58:00|85610.7|85585.7|85609.5|85584.5|85611.9|85586.9|85608.1|85583.1|30
1630997890000|2021-09-07 06:58:10|85608.8|85583.8|85618.3|85593.3|85620.2|85595.2|85607.3|85582.3|56
1630997900000|2021-09-07 06:58:20|85617.8|85592.8|85620.3|85595.3|85620.6|85595.6|85617.2|85592.2|26
1630997910000|2021-09-07 06:58:30|85620.7|85595.7|85620.6|85595.6|85633.8|85596.6|85619.5|85582.6|34
1630997920000|2021-09-07 06:58:40|85620.9|85595.9|85616.1|85591.1|85621|85596|85614.8|85589.8|35
1630997930000|2021-09-07 06:58:50|85615.9|85590.9|85629|85579|85633.3|85592.8|85614.3|85578.4|56
1630997940000|2021-09-07 06:59:00|85628.7|85578.7|85605.3|85580.3|85629.3|85583.4|85603.6|85571.9|53
1630997950000|2021-09-07 06:59:10|85605.2|85580.2|85602.1|85577.1|85608.2|85583.2|85602.1|85577.1|42
1630997960000|2021-09-07 06:59:20|85602.4|85577.4|85601.2|85576.2|85619.1|85580.1|85599.6|85564.1|68
1630997970000|2021-09-07 06:59:30|85600.1|85575.1|85598.1|85573.1|85600.7|85575.7|85597.6|85572.6|47
1630997980000|2021-09-07 06:59:40|85598.2|85573.2|85596.9|85571.9|85599.9|85574.9|85596.2|85571.2|48
1630997990000|2021-09-07 06:59:50|85596.5|85571.5|85598.6|85548.6|85601.6|85572.5|85588.4|85548.5|51
1630998000000|2021-09-07 07:00:00|85598.8|85548.8|85605.5|85555.5|85605.5|85563.8|85586.7|85545.1|69
1630998010000|2021-09-07 07:00:10|85605.2|85555.2|85594.6|85544.6|85605.2|85562.4|85584.2|85544.4|63
1630998020000|2021-09-07 07:00:20|85594.8|85544.8|85581.5|85556.5|85594.8|85558.2|85578.7|85540.3|70
1630998030000|2021-09-07 07:00:30|85582.3|85557.3|85578.5|85553.5|85582.3|85557.3|85577.4|85552.4|45
1630998040000|2021-09-07 07:00:40|85578.3|85553.3|85581.9|85556.9|85583.3|85558.3|85578.1|85553.1|41
1630998050000|2021-09-07 07:00:50|85581.7|85556.7|85590.4|85565.4|85591.2|85566.2|85581.7|85556.7|47
1630998060000|2021-09-07 07:01:00|85590.2|85565.2|85586.5|85561.5|85602.3|85565.2|85584.9|85551.8|49
1630998070000|2021-09-07 07:01:10|85586.4|85561.4|85591.6|85566.6|85592.3|85567.3|85584.1|85559.1|52
1630998080000|2021-09-07 07:01:20|85591.5|85566.5|85594.5|85569.5|85596.8|85571.8|85589.5|85564.5|50
1630998090000|2021-09-07 07:01:30|85594.9|85569.9|85584|85559|85594.9|85569.9|85583.9|85558.9|46
1630998100000|2021-09-07 07:01:40|85584.1|85559.1|85573|85548|85584.4|85559.4|85573|85548|55
1630998110000|2021-09-07 07:01:50|85572.9|85547.9|85568.7|85543.7|85574.1|85549.1|85565.7|85540.7|54
1630998120000|2021-09-07 07:02:00|85568.5|85543.5|85574.2|85549.2|85575.2|85550.2|85567|85542|54
1630998130000|2021-09-07 07:02:10|85573.9|85548.9|85579.5|85554.5|85580.6|85555.6|85570.6|85545.6|57
1630998140000|2021-09-07 07:02:20|85579.7|85554.7|85585.6|85560.6|85587.3|85562.3|85579.2|85554.2|49
1630998150000|2021-09-07 07:02:30|85585|85560|85583.2|85558.2|85586.9|85561.9|85580.7|85555.7|49
1630998160000|2021-09-07 07:02:40|85583.4|85558.4|85590|85565|85590.9|85565.9|85582.9|85557.9|48
1630998170000|2021-09-07 07:02:50|85590.4|85565.4|85582.6|85557.6|85595|85570|85581.4|85556.4|53
1630998180000|2021-09-07 07:03:00|85582.9|85557.9|85583.5|85558.5|85585.9|85560.9|85581.8|85556.8|44
1630998190000|2021-09-07 07:03:10|85583.6|85558.6|85590.7|85565.7|85590.7|85565.7|85582.9|85557.9|49
1630998200000|2021-09-07 07:03:20|85589.9|85564.9|85591.6|85566.6|85594.4|85569.4|85588.8|85563.8|50
1630998210000|2021-09-07 07:03:30|85591.5|85566.5|85585.9|85560.9|85600.6|85566.6|85585.4|85548.1|66
1630998220000|2021-09-07 07:03:40|85586.2|85561.2|85585|85560|85588.5|85563.5|85581.6|85556.6|64
1630998230000|2021-09-07 07:03:50|85584.4|85559.4|85582.6|85557.6|85584.4|85559.4|85580|85555|47
1630998240000|2021-09-07 07:04:00|85582.5|85557.5|85590.8|85565.8|85590.8|85565.8|85581.8|85556.8|50
1630998250000|2021-09-07 07:04:10|85591.1|85566.1|85589.4|85564.4|85591.1|85566.1|85586.6|85561.6|49
1630998260000|2021-09-07 07:04:20|85589.5|85564.5|85584.3|85559.3|85589.5|85564.5|85583.7|85558.7|37
1630998270000|2021-09-07 07:04:30|85584.6|85559.6|85580.6|85555.6|85586.1|85561.1|85579.9|85554.9|49
1630998280000|2021-09-07 07:04:40|85580.8|85555.8|85581.4|85556.4|85585.1|85560.1|85579.1|85554.1|36
1630998290000|2021-09-07 07:04:50|85580.2|85555.2|85580.9|85555.9|85581|85556|85578.9|85553.9|33
1630998300000|2021-09-07 07:05:00|85580.6|85555.6|85575.9|85550.9|85581.1|85556.1|85571.2|85546.2|48
1630998310000|2021-09-07 07:05:10|85576.1|85551.1|85568.9|85543.9|85576.1|85551.1|85568.5|85543.5|37
1630998320000|2021-09-07 07:05:20|85568.6|85543.6|85569.2|85544.2|85571.6|85546.6|85566.7|85541.7|38
1630998330000|2021-09-07 07:05:30|85569.6|85544.6|85572.8|85547.8|85573.7|85548.7|85569.4|85544.4|51
1630998340000|2021-09-07 07:05:40|85573.1|85548.1|85578.2|85553.2|85578.7|85553.7|85573.1|85548.1|42
1630998350000|2021-09-07 07:05:50|85578|85553|85590|85565|85601.9|85565.5|85577.9|85551.9|59
1630998360000|2021-09-07 07:06:00|85589.5|85564.5|85592.3|85567.3|85597|85572|85589.5|85564.5|61
1630998370000|2021-09-07 07:06:10|85591.9|85566.9|85600.8|85575.8|85612.6|85579.5|85591.9|85562.6|66
1630998380000|2021-09-07 07:06:20|85601.3|85576.3|85595.9|85570.9|85601.3|85576.3|85595.9|85570.9|50
1630998390000|2021-09-07 07:06:30|85595.7|85570.7|85597|85572|85607.7|85572|85593|85555.3|45
1630998400000|2021-09-07 07:06:40|85597.1|85572.1|85600.8|85575.8|85602.7|85577.7|85596.2|85571.2|46
1630998410000|2021-09-07 07:06:50|85600.9|85575.9|85603.2|85578.2|85604.6|85579.6|85600.9|85575.9|50
1630998420000|2021-09-07 07:07:00|85603.4|85578.4|85609.9|85584.9|85609.9|85584.9|85603.4|85578.4|41
1630998430000|2021-09-07 07:07:10|85610.7|85585.7|85607.9|85582.9|85623|85587.1|85606.4|85570.4|52
1630998440000|2021-09-07 07:07:20|85607.7|85582.7|85599.2|85574.2|85615.7|85583.4|85598.5|85565.7|61
1630998450000|2021-09-07 07:07:30|85598.6|85573.6|85594.5|85569.5|85604.9|85573.8|85589.7|85551.8|52
1630998460000|2021-09-07 07:07:40|85593.7|85568.7|85603.4|85578.4|85610.7|85579.1|85591.5|85559.1|63
1630998470000|2021-09-07 07:07:50|85603.1|85578.1|85594.3|85569.3|85603.1|85578.1|85593.3|85568.3|46
1630998480000|2021-09-07 07:08:00|85594.9|85569.9|85596.5|85571.5|85610.2|85571.6|85591.6|85556.4|53
1630998490000|2021-09-07 07:08:10|85596.7|85571.7|85592.7|85567.7|85597.6|85572.6|85592.4|85567.4|46
1630998500000|2021-09-07 07:08:20|85592.8|85567.8|85591.1|85566.1|85607.3|85570.7|85590.8|85556.7|45
1630998510000|2021-09-07 07:08:30|85590.7|85565.7|85591.1|85566.1|85592.4|85567.4|85588.8|85563.8|42
1630998520000|2021-09-07 07:08:40|85591|85566|85588.7|85563.7|85606.2|85568.5|85588.7|85555.7|48
1630998530000|2021-09-07 07:08:50|85588.5|85563.5|85584.2|85559.2|85602.2|85565.5|85583.5|85550.7|40
1630998540000|2021-09-07 07:09:00|85584.1|85559.1|85583|85558|85584.1|85559.1|85576.3|85551.3|49
1630998550000|2021-09-07 07:09:10|85583.1|85558.1|85583.7|85558.7|85583.7|85558.7|85581.8|85556.8|37
1630998560000|2021-09-07 07:09:20|85583.1|85558.1|85587.6|85562.6|85589|85564|85582.5|85557.5|34
1630998570000|2021-09-07 07:09:30|85588.3|85563.3|85586.4|85561.4|85591.7|85566.7|85586|85561|37
1630998580000|2021-09-07 07:09:40|85586.2|85561.2|85581.8|85556.8|85586.2|85561.2|85581.8|85556.8|46
1630998590000|2021-09-07 07:09:50|85581.4|85556.4|85586.5|85561.5|85587.3|85562.3|85581.3|85556.3|44
1630998600000|2021-09-07 07:10:00|85586.2|85561.2|85584.8|85559.8|85588.1|85563.1|85583.8|85558.8|41
1630998610000|2021-09-07 07:10:10|85584.9|85559.9|85585|85560|85585.9|85560.9|85584.3|85559.3|26
1630998620000|2021-09-07 07:10:20|85584.9|85559.9|85586.7|85561.7|85589.6|85564.6|85584.7|85559.7|51
1630998630000|2021-09-07 07:10:30|85587.1|85562.1|85588.4|85563.4|85589.1|85564.1|85586.7|85561.7|52
1630998640000|2021-09-07 07:10:40|85589.3|85564.3|85589.3|85564.3|85591.6|85566.6|85588.1|85563.1|38
1630998650000|2021-09-07 07:10:50|85589.2|85564.2|85588.5|85563.5|85590.5|85565.5|85586.2|85561.2|42
1630998660000|2021-09-07 07:11:00|85588|85563|85599.7|85574.7|85612.3|85574.8|85587.7|85556.9|47
1630998670000|2021-09-07 07:11:10|85599.1|85574.1|85597.5|85572.5|85600.2|85575.2|85591.9|85566.9|51
1630998680000|2021-09-07 07:11:20|85597.7|85572.7|85599.5|85574.5|85601.2|85576.2|85597.7|85572.7|39
1630998690000|2021-09-07 07:11:30|85599.4|85574.4|85595.6|85570.6|85599.4|85574.4|85595.1|85570.1|30
1630998700000|2021-09-07 07:11:40|85595.4|85570.4|85593.4|85568.4|85597.7|85572.7|85592.7|85567.7|43
1630998710000|2021-09-07 07:11:50|85593.3|85568.3|85589.7|85564.7|85593.3|85568.3|85587.4|85562.4|45
1630998720000|2021-09-07 07:12:00|85589.6|85564.6|85589.9|85564.9|85591.3|85566.3|85586.9|85561.9|48
1630998730000|2021-09-07 07:12:10|85590|85565|85590.7|85565.7|85591|85566|85590|85565|26
1630998740000|2021-09-07 07:12:20|85590.6|85565.6|85589|85564|85590.7|85565.7|85588.2|85563.2|29
1630998750000|2021-09-07 07:12:30|85589.1|85564.1|85589.3|85564.3|85589.3|85564.3|85586.6|85561.6|34
1630998760000|2021-09-07 07:12:40|85589.4|85564.4|85606.6|85556.6|85608.2|85566.6|85589.4|85552.2|49
1630998770000|2021-09-07 07:12:50|85606.9|85556.9|85605.9|85555.9|85606.9|85556.9|85605.3|85555.3|26
1630998780000|2021-09-07 07:13:00|85606|85556|85588|85563|85607.4|85568.4|85587.9|85554.6|44
1630998790000|2021-09-07 07:13:10|85588.3|85563.3|85589.7|85564.7|85589.7|85564.7|85586.8|85561.8|42
1630998800000|2021-09-07 07:13:20|85589.6|85564.6|85588.5|85563.5|85591.1|85566.1|85587.2|85562.2|37
1630998810000|2021-09-07 07:13:30|85588.1|85563.1|85585.9|85560.9|85590.1|85565.1|85585.3|85560.3|46
1630998820000|2021-09-07 07:13:40|85585.7|85560.7|85586.1|85561.1|85587.1|85562.1|85583.2|85558.2|48
1630998830000|2021-09-07 07:13:50|85587.2|85562.2|85582.6|85557.6|85589.7|85564.7|85578.4|85553.4|52
1630998840000|2021-09-07 07:14:00|85582.8|85557.8|85582.3|85557.3|85584.4|85559.4|85581.5|85556.5|53
1630998850000|2021-09-07 07:14:10|85582|85557|85580.7|85555.7|85586.1|85561.1|85580.5|85555.5|43
1630998860000|2021-09-07 07:14:20|85581.5|85556.5|85581.5|85556.5|85581.8|85556.8|85579.7|85554.7|34
1630998870000|2021-09-07 07:14:30|85583.1|85558.1|85579|85554|85583.1|85558.1|85570.9|85545.9|45
1630998880000|2021-09-07 07:14:40|85578.3|85553.3|85579.9|85554.9|85580.3|85555.3|85571.8|85546.8|56
1630998890000|2021-09-07 07:14:50|85581.9|85556.9|85582.4|85557.4|85583.5|85558.5|85578.3|85553.3|46
1630998900000|2021-09-07 07:15:00|85582.7|85557.7|85575.4|85550.4|85583|85558|85574.2|85549.2|42
1630998910000|2021-09-07 07:15:10|85575.5|85550.5|85573.1|85548.1|85576.1|85551.1|85571.3|85546.3|53
1630998920000|2021-09-07 07:15:20|85575.2|85550.2|85574.9|85549.9|85576.2|85551.2|85572.2|85547.2|37
1630998930000|2021-09-07 07:15:30|85575.3|85550.3|85576.5|85551.5|85581.1|85556.1|85573.4|85548.4|49
1630998940000|2021-09-07 07:15:40|85577.1|85552.1|85577.4|85552.4|85577.5|85552.5|85574.8|85549.8|51
1630998950000|2021-09-07 07:15:50|85577.2|85552.2|85568.9|85543.9|85577.5|85552.5|85565|85540|58
1630998960000|2021-09-07 07:16:00|85569.3|85544.3|85570.8|85545.8|85570.8|85545.8|85565.6|85540.6|47
1630998970000|2021-09-07 07:16:10|85571.4|85546.4|85564.7|85539.7|85571.6|85546.6|85562|85537|42
1630998980000|2021-09-07 07:16:20|85562.6|85537.6|85557.4|85532.4|85564|85539|85555.2|85530.2|51
1630998990000|2021-09-07 07:16:30|85557.6|85532.6|85553.5|85528.5|85557.8|85532.8|85552.4|85527.4|42
1630999000000|2021-09-07 07:16:40|85553.6|85528.6|85550.6|85525.6|85553.8|85528.8|85547.9|85522.9|53
1630999010000|2021-09-07 07:16:50|85547.3|85522.3|85548|85523|85565|85529.6|85546.6|85514.5|48
1630999020000|2021-09-07 07:17:00|85547.9|85522.9|85548.4|85523.4|85548.6|85523.6|85546.5|85521.5|35
1630999030000|2021-09-07 07:17:10|85548.1|85523.1|85540.1|85515.1|85548.1|85523.1|85539|85514|44
1630999040000|2021-09-07 07:17:20|85540.5|85515.5|85545.4|85520.4|85545.6|85520.6|85538.8|85513.8|47
1630999050000|2021-09-07 07:17:30|85545.5|85520.5|85540.7|85515.7|85545.5|85520.5|85538.8|85513.8|34
1630999060000|2021-09-07 07:17:40|85540.5|85515.5|85544.8|85519.8|85545|85520|85540.5|85515.5|39
1630999070000|2021-09-07 07:17:50|85544.6|85519.6|85548|85523|85548.8|85523.8|85544.6|85519.6|41
1630999080000|2021-09-07 07:18:00|85547.8|85522.8|85543.4|85518.4|85548.7|85523.7|85542.9|85517.9|56
1630999090000|2021-09-07 07:18:10|85543.8|85518.8|85540.7|85515.7|85543.8|85518.8|85539.5|85514.5|45
1630999100000|2021-09-07 07:18:20|85540.8|85515.8|85544.7|85519.7|85545.3|85520.3|85540.8|85515.8|39
1630999110000|2021-09-07 07:18:30|85544.5|85519.5|85548.2|85523.2|85548.9|85523.9|85542.8|85517.8|49
1630999120000|2021-09-07 07:18:40|85547.8|85522.8|85549|85524|85550.3|85525.3|85544.9|85519.9|57
1630999130000|2021-09-07 07:18:50|85548.9|85523.9|85550.8|85525.8|85553.7|85528.7|85548.9|85523.9|45
1630999140000|2021-09-07 07:19:00|85550.5|85525.5|85553|85528|85553.6|85528.6|85550.4|85525.4|32
1630999150000|2021-09-07 07:19:10|85553.1|85528.1|85547|85522|85554.4|85529.4|85546.6|85521.6|29
1630999160000|2021-09-07 07:19:20|85546.3|85521.3|85547.9|85522.9|85548.1|85523.1|85543.6|85518.6|35
1630999170000|2021-09-07 07:19:30|85547.6|85522.6|85544.4|85519.4|85547.6|85522.6|85543.4|85518.4|32
1630999180000|2021-09-07 07:19:40|85543.9|85518.9|85540.6|85515.6|85545.5|85520.5|85540.3|85515.3|35
1630999190000|2021-09-07 07:19:50|85540.5|85515.5|85541.2|85516.2|85541.8|85516.8|85539.4|85514.4|30
1630999200000|2021-09-07 07:20:00|85541.1|85516.1|85541.2|85516.2|85541.2|85516.2|85540.4|85515.4|25
1630999210000|2021-09-07 07:20:10|85541.3|85516.3|85545.7|85520.7|85545.7|85520.7|85541.3|85516.3|31
1630999220000|2021-09-07 07:20:20|85545.5|85520.5|85542.6|85517.6|85545.8|85520.8|85541.1|85516.1|43
1630999230000|2021-09-07 07:20:30|85542.5|85517.5|85539.9|85514.9|85544.5|85519.5|85539|85514|46
1630999240000|2021-09-07 07:20:40|85539.6|85514.6|85541.8|85516.8|85542.5|85517.5|85539|85514|32
1630999250000|2021-09-07 07:20:50|85542.1|85517.1|85540|85515|85542.4|85517.4|85540|85515|21
1630999260000|2021-09-07 07:21:00|85540.1|85515.1|85540.2|85515.2|85541.7|85516.7|85539.7|85514.7|25
1630999270000|2021-09-07 07:21:10|85540.1|85515.1|85540.2|85515.2|85541.7|85516.7|85538.7|85513.7|33
1630999280000|2021-09-07 07:21:20|85540.5|85515.5|85546.1|85521.1|85546.8|85521.8|85540.3|85515.3|41
1630999290000|2021-09-07 07:21:30|85546.7|85521.7|85549.1|85524.1|85549.4|85524.4|85545.8|85520.8|42
1630999300000|2021-09-07 07:21:40|85549.6|85524.6|85551.4|85526.4|85551.9|85526.9|85549.5|85524.5|35
1630999310000|2021-09-07 07:21:50|85550.9|85525.9|85550.8|85525.8|85552.2|85527.2|85550.7|85525.7|19
1630999320000|2021-09-07 07:22:00|85551.1|85526.1|85547.6|85522.6|85551.4|85526.4|85545.2|85520.2|39
1630999330000|2021-09-07 07:22:10|85547.9|85522.9|85546.6|85521.6|85548|85523|85546.6|85521.6|20
1630999340000|2021-09-07 07:22:20|85547|85522|85546.6|85521.6|85552.3|85527.3|85542.4|85517.4|31
1630999350000|2021-09-07 07:22:30|85546.8|85521.8|85545.4|85520.4|85546.9|85521.9|85544.9|85519.9|35
1630999360000|2021-09-07 07:22:40|85545.2|85520.2|85547.1|85522.1|85547.3|85522.3|85545.1|85520.1|31
1630999370000|2021-09-07 07:22:50|85547.2|85522.2|85545.6|85520.6|85549|85524|85543.4|85518.4|44
1630999380000|2021-09-07 07:23:00|85545.3|85520.3|85535.8|85510.8|85545.3|85520.3|85535.2|85510.2|45
1630999390000|2021-09-07 07:23:10|85535.5|85510.5|85539.5|85514.5|85553|85521.3|85533.8|85501|52
1630999400000|2021-09-07 07:23:20|85539.6|85514.6|85541.3|85516.3|85541.4|85516.4|85534.7|85509.7|41
1630999410000|2021-09-07 07:23:30|85541.5|85516.5|85541.4|85516.4|85542.4|85517.4|85537.4|85512.4|44
1630999420000|2021-09-07 07:23:40|85540.9|85515.9|85542.3|85517.3|85542.9|85517.9|85540.2|85515.2|41
1630999430000|2021-09-07 07:23:50|85542.4|85517.4|85529.8|85504.8|85543.1|85518.1|85529.7|85504.7|36
1630999440000|2021-09-07 07:24:00|85530|85505|85531.2|85506.2|85533.5|85508.5|85527.5|85502.5|50
1630999450000|2021-09-07 07:24:10|85531.8|85506.8|85526.3|85501.3|85532.3|85507.3|85524.2|85499.2|45
1630999460000|2021-09-07 07:24:20|85526.6|85501.6|85522.9|85497.9|85526.6|85501.6|85519.9|85494.9|54
1630999470000|2021-09-07 07:24:30|85522.8|85497.8|85516.5|85491.5|85529.4|85498|85515.2|85479.4|44
1630999480000|2021-09-07 07:24:40|85517|85492|85526.2|85501.2|85526.3|85501.3|85516.6|85491.6|48
1630999490000|2021-09-07 07:24:50|85525.1|85500.1|85518.1|85493.1|85525.4|85500.4|85516.6|85491.6|54
1630999500000|2021-09-07 07:25:00|85517.9|85492.9|85519.2|85494.2|85519.3|85494.3|85511.4|85486.4|62
1630999510000|2021-09-07 07:25:10|85518.8|85493.8|85515.6|85490.6|85519.3|85494.3|85514.4|85489.4|44
1630999520000|2021-09-07 07:25:20|85515.5|85490.5|85514.3|85489.3|85516.9|85491.9|85513.7|85488.7|39
1630999530000|2021-09-07 07:25:30|85514.1|85489.1|85518.4|85493.4|85518.8|85493.8|85513.1|85488.1|36
1630999540000|2021-09-07 07:25:40|85518.9|85493.9|85513.4|85488.4|85519.5|85494.5|85513.4|85488.4|41
1630999550000|2021-09-07 07:25:50|85513.5|85488.5|85516.1|85491.1|85517.3|85492.3|85513.5|85488.5|45
1630999560000|2021-09-07 07:26:00|85516.7|85491.7|85517.6|85492.6|85518.7|85493.7|85516.7|85491.7|36
1630999570000|2021-09-07 07:26:10|85518.2|85493.2|85518.5|85493.5|85523.7|85498.7|85518.2|85493.2|51
1630999580000|2021-09-07 07:26:20|85518.2|85493.2|85516.7|85491.7|85518.8|85493.8|85516.7|85491.7|31
1630999590000|2021-09-07 07:26:30|85517|85492|85518.8|85493.8|85519.2|85494.2|85516.6|85491.6|32
1630999600000|2021-09-07 07:26:40|85518.6|85493.6|85512.2|85487.2|85518.6|85493.6|85512.2|85487.2|45
1630999610000|2021-09-07 07:26:50|85512.7|85487.7|85510|85485|85512.7|85487.7|85509.2|85484.2|43
1630999620000|2021-09-07 07:27:00|85510.8|85485.8|85511.4|85486.4|85512.5|85487.5|85510|85485|45
1630999630000|2021-09-07 07:27:10|85511.5|85486.5|85510|85485|85511.5|85486.5|85509.4|85484.4|43
1630999640000|2021-09-07 07:27:20|85510.1|85485.1|85512.7|85487.7|85513.7|85488.7|85509.5|85484.5|33
1630999650000|2021-09-07 07:27:30|85513.1|85488.1|85514|85489|85514.1|85489.1|85511.4|85486.4|30
1630999660000|2021-09-07 07:27:40|85514.1|85489.1|85512.2|85487.2|85514.3|85489.3|85510.4|85485.4|35
1630999670000|2021-09-07 07:27:50|85512.4|85487.4|85512.3|85487.3|85514|85489|85511.1|85486.1|35
1630999680000|2021-09-07 07:28:00|85512.4|85487.4|85517.2|85492.2|85521.4|85496.4|85512.4|85487.4|51
1630999690000|2021-09-07 07:28:10|85517|85492|85501.2|85476.2|85517.8|85492.8|85501|85476|51
1630999700000|2021-09-07 07:28:20|85501.1|85476.1|85501.4|85476.4|85504.6|85479.6|85501.1|85476.1|52
1630999710000|2021-09-07 07:28:30|85501.5|85476.5|85503.7|85478.7|85503.7|85478.7|85496|85471|58
1630999720000|2021-09-07 07:28:40|85503.9|85478.9|85498.2|85473.2|85504.5|85479.5|85498|85473|39
1630999730000|2021-09-07 07:28:50|85497.2|85472.2|85498.6|85473.6|85499.2|85474.2|85495.4|85470.4|34
1630999740000|2021-09-07 07:29:00|85498.1|85473.1|85496.4|85471.4|85498.3|85473.3|85492.6|85467.6|50
1630999750000|2021-09-07 07:29:10|85496.5|85471.5|85492.9|85467.9|85496.5|85471.5|85492.9|85467.9|47
1630999760000|2021-09-07 07:29:20|85493.7|85468.7|85494.4|85469.4|85496.3|85471.3|85491.3|85466.3|51
1630999770000|2021-09-07 07:29:30|85494.5|85469.5|85501.4|85476.4|85504.4|85479.4|85494.1|85469.1|49
1630999780000|2021-09-07 07:29:40|85501.2|85476.2|85501.1|85476.1|85502.2|85477.2|85501|85476|27
1630999790000|2021-09-07 07:29:50|85501.4|85476.4|85498.8|85473.8|85502.3|85477.3|85496.1|85471.1|34
1630999800000|2021-09-07 07:30:00|85499|85474|85499.6|85474.6|85504.4|85479.4|85498.1|85473.1|51
1630999810000|2021-09-07 07:30:10|85499.5|85474.5|85494.1|85469.1|85499.5|85474.5|85493.9|85468.9|44
1630999820000|2021-09-07 07:30:20|85494.2|85469.2|85499.7|85474.7|85500.8|85475.8|85492.9|85467.9|37
1630999830000|2021-09-07 07:30:30|85499.9|85474.9|85499.3|85474.3|85502.8|85477.8|85497.7|85472.7|51
1630999840000|2021-09-07 07:30:40|85500.7|85475.7|85496|85471|85500.7|85475.7|85494.9|85469.9|38
1630999850000|2021-09-07 07:30:50|85495.8|85470.8|85505.6|85480.6|85506.7|85481.7|85494.7|85469.7|45
1630999860000|2021-09-07 07:31:00|85505.8|85480.8|85507.9|85482.9|85509.1|85484.1|85505.5|85480.5|56
1630999870000|2021-09-07 07:31:10|85510|85485|85515.1|85490.1|85528.1|85494.1|85508.9|85475.9|52
1630999880000|2021-09-07 07:31:20|85514.6|85489.6|85517.1|85492.1|85517.5|85492.5|85510.9|85485.9|46
1630999890000|2021-09-07 07:31:30|85517.6|85492.6|85512.8|85487.8|85518|85493|85512.4|85487.4|38
1630999900000|2021-09-07 07:31:40|85513.4|85488.4|85515.2|85490.2|85515.2|85490.2|85512.3|85487.3|23
1630999910000|2021-09-07 07:31:50|85515.3|85490.3|85513.9|85488.9|85517.4|85492.4|85513.2|85488.2|35
1630999920000|2021-09-07 07:32:00|85514|85489|85513|85488|85516|85491|85513|85488|33
1630999930000|2021-09-07 07:32:10|85512.1|85487.1|85512.3|85487.3|85513.4|85488.4|85511.4|85486.4|49
1630999940000|2021-09-07 07:32:20|85512.2|85487.2|85515.1|85490.1|85515.4|85490.4|85512.2|85487.2|38
1630999950000|2021-09-07 07:32:30|85514.9|85489.9|85507.9|85482.9|85514.9|85489.9|85507.1|85482.1|30
1630999960000|2021-09-07 07:32:40|85506.8|85481.8|85499.5|85474.5|85506.8|85481.8|85498.5|85473.5|46
1630999970000|2021-09-07 07:32:50|85499.7|85474.7|85502.9|85477.9|85508|85483|85499.1|85474.1|50
1630999980000|2021-09-07 07:33:00|85502.2|85477.2|85507.2|85482.2|85508.5|85483.5|85502.2|85477.2|59
1630999990000|2021-09-07 07:33:10|85509.8|85484.8|85507.2|85482.2|85509.8|85484.8|85506.4|85481.4|34
1631000000000|2021-09-07 07:33:20|85507.3|85482.3|85499.6|85474.6|85507.3|85482.3|85499.6|85474.6|44
1631000010000|2021-09-07 07:33:30|85499.9|85474.9|85497.9|85472.9|85500.2|85475.2|85497.9|85472.9|34
1631000020000|2021-09-07 07:33:40|85498.6|85473.6|85499.7|85474.7|85501.3|85476.3|85497.6|85472.6|37
1631000030000|2021-09-07 07:33:50|85499.5|85474.5|85500|85475|85504.6|85479.6|85498.6|85473.6|47
1631000040000|2021-09-07 07:34:00|85499.6|85474.6|85500.1|85475.1|85501|85476|85497.4|85472.4|44
1631000050000|2021-09-07 07:34:10|85499.2|85474.2|85499.4|85474.4|85501.2|85476.2|85498.4|85473.4|43
1631000060000|2021-09-07 07:34:20|85499.3|85474.3|85503.3|85478.3|85504.8|85479.8|85499.2|85474.2|41
1631000070000|2021-09-07 07:34:30|85503.9|85478.9|85504.8|85479.8|85508.5|85483.5|85502.7|85477.7|40
1631000080000|2021-09-07 07:34:40|85504.4|85479.4|85504.4|85479.4|85505.1|85480.1|85503.1|85478.1|29
1631000090000|2021-09-07 07:34:50|85504.3|85479.3|85502.6|85477.6|85506|85481|85502.6|85477.6|31
1631000100000|2021-09-07 07:35:00|85503|85478|85504|85479|85504.8|85479.8|85502.8|85477.8|40
1631000110000|2021-09-07 07:35:10|85503.9|85478.9|85497.9|85472.9|85504.6|85479.6|85496|85471|39
1631000120000|2021-09-07 07:35:20|85497.5|85472.5|85498.5|85473.5|85501.9|85476.9|85496.9|85471.9|43
1631000130000|2021-09-07 07:35:30|85497.8|85472.8|85497.2|85472.2|85498.5|85473.5|85497|85472|48
1631000140000|2021-09-07 07:35:40|85497.1|85472.1|85493.6|85468.6|85497.2|85472.2|85492.3|85467.3|33
1631000150000|2021-09-07 07:35:50|85493.5|85468.5|85497.8|85472.8|85497.8|85472.8|85493.3|85468.3|37
1631000160000|2021-09-07 07:36:00|85499.4|85474.4|85495.5|85470.5|85500.8|85475.8|85495.3|85470.3|40
1631000170000|2021-09-07 07:36:10|85495.7|85470.7|85495.1|85470.1|85495.9|85470.9|85494.3|85469.3|22
1631000180000|2021-09-07 07:36:20|85495|85470|85497.7|85472.7|85501.8|85476.8|85495|85470|45
1631000190000|2021-09-07 07:36:30|85498.3|85473.3|85494.9|85469.9|85498.9|85473.9|85492.4|85467.4|41
1631000200000|2021-09-07 07:36:40|85497.4|85472.4|85495.5|85470.5|85499.9|85474.9|85494.6|85469.6|48
1631000210000|2021-09-07 07:36:50|85495.6|85470.6|85481.9|85456.9|85496.8|85471.8|85481.4|85456.4|62
1631000220000|2021-09-07 07:37:00|85482.3|85457.3|85482.9|85457.9|85483.3|85458.3|85479.7|85454.7|57
1631000230000|2021-09-07 07:37:10|85483|85458|85482|85457|85486|85461|85480.6|85455.6|48
1631000240000|2021-09-07 07:37:20|85481.7|85456.7|85483.5|85458.5|85483.6|85458.6|85479.7|85454.7|44
1631000250000|2021-09-07 07:37:30|85483.6|85458.6|85485.9|85460.9|85487.7|85462.7|85482.1|85457.1|52
1631000260000|2021-09-07 07:37:40|85486.2|85461.2|85483.8|85458.8|85486.3|85461.3|85483.8|85458.8|39
1631000270000|2021-09-07 07:37:50|85484|85459|85479.8|85454.8|85484|85459|85478.4|85453.4|37
1631000280000|2021-09-07 07:38:00|85480.4|85455.4|85474.4|85449.4|85480.9|85455.9|85473.4|85448.4|40
1631000290000|2021-09-07 07:38:10|85474.3|85449.3|85479.8|85454.8|85480|85455|85473.7|85448.7|45
1631000300000|2021-09-07 07:38:20|85479.9|85454.9|85479.2|85454.2|85480.8|85455.8|85477.2|85452.2|46
1631000310000|2021-09-07 07:38:30|85479|85454|85483.1|85458.1|85484.9|85459.9|85478.9|85453.9|55
1631000320000|2021-09-07 07:38:40|85483.2|85458.2|85484.9|85459.9|85486.9|85461.9|85481.9|85456.9|41
1631000330000|2021-09-07 07:38:50|85484.8|85459.8|85482.9|85457.9|85484.8|85459.8|85481.3|85456.3|50
1631000340000|2021-09-07 07:39:00|85483.1|85458.1|85493.1|85468.1|85493.4|85468.4|85483|85458|55
1631000350000|2021-09-07 07:39:10|85493.6|85468.6|85496.5|85471.5|85496.5|85471.5|85493.3|85468.3|47
1631000360000|2021-09-07 07:39:20|85496.2|85471.2|85497.4|85472.4|85497.5|85472.5|85495.2|85470.2|40
1631000370000|2021-09-07 07:39:30|85497.3|85472.3|85498.6|85473.6|85500.7|85475.7|85497.2|85472.2|44
1631000380000|2021-09-07 07:39:40|85498.9|85473.9|85495.5|85470.5|85499.5|85474.5|85492.2|85467.2|50
1631000390000|2021-09-07 07:39:50|85496|85471|85495.8|85470.8|85497.1|85472.1|85495.5|85470.5|40
1631000400000|2021-09-07 07:40:00|85496.6|85471.6|85494.6|85469.6|85498.5|85473.5|85494.6|85469.6|42
1631000410000|2021-09-07 07:40:10|85494.7|85469.7|85493.2|85468.2|85496.5|85471.5|85492.9|85467.9|44
1631000420000|2021-09-07 07:40:20|85493.6|85468.6|85491.3|85466.3|85494.4|85469.4|85491.3|85466.3|52
1631000430000|2021-09-07 07:40:30|85491.5|85466.5|85490.6|85465.6|85493.1|85468.1|85489.8|85464.8|39
1631000440000|2021-09-07 07:40:40|85490.4|85465.4|85480.9|85455.9|85490.6|85465.6|85479.5|85454.5|53
1631000450000|2021-09-07 07:40:50|85480.6|85455.6|85479.3|85454.3|85480.6|85455.6|85474.1|85449.1|44
1631000460000|2021-09-07 07:41:00|85478.9|85453.9|85474.9|85449.9|85478.9|85453.9|85473.5|85448.5|38
1631000470000|2021-09-07 07:41:10|85472.5|85447.5|85485.8|85460.8|85485.8|85460.8|85471.7|85446.7|44
1631000480000|2021-09-07 07:41:20|85487.4|85462.4|85485.4|85460.4|85487.4|85462.4|85482.9|85457.9|41
1631000490000|2021-09-07 07:41:30|85485.5|85460.5|85476.9|85451.9|85486|85461|85476.9|85451.9|55
1631000500000|2021-09-07 07:41:40|85476.8|85451.8|85482.2|85457.2|85482.8|85457.8|85476.6|85451.6|45
1631000510000|2021-09-07 07:41:50|85481.9|85456.9|85478.6|85453.6|85482.6|85457.6|85477.1|85452.1|22
1631000520000|2021-09-07 07:42:00|85478.7|85453.7|85484.4|85459.4|85484.8|85459.8|85478.6|85453.6|38
1631000530000|2021-09-07 07:42:10|85485.6|85460.6|85486.4|85461.4|85487.3|85462.3|85484.6|85459.6|47
1631000540000|2021-09-07 07:42:20|85487.6|85462.6|85483.7|85458.7|85487.9|85462.9|85480.8|85455.8|49
1631000550000|2021-09-07 07:42:30|85482.9|85457.9|85479.8|85454.8|85483.7|85458.7|85479.7|85454.7|46
1631000560000|2021-09-07 07:42:40|85480.1|85455.1|85481.8|85456.8|85482.6|85457.6|85479.6|85454.6|39
1631000570000|2021-09-07 07:42:50|85482.1|85457.1|85480.4|85455.4|85482.2|85457.2|85478.9|85453.9|30
1631000580000|2021-09-07 07:43:00|85482.1|85457.1|85484.6|85459.6|85486.9|85461.9|85481.9|85456.9|41
1631000590000|2021-09-07 07:43:10|85484.7|85459.7|85488.1|85463.1|85489.1|85464.1|85484.5|85459.5|34
1631000600000|2021-09-07 07:43:20|85488|85463|85489.5|85464.5|85490.2|85465.2|85487.9|85462.9|42
1631000610000|2021-09-07 07:43:30|85488.8|85463.8|85492.6|85467.6|85493|85468|85488.7|85463.7|32
1631000620000|2021-09-07 07:43:40|85492.4|85467.4|85493|85468|85493.1|85468.1|85491.6|85466.6|25
1631000630000|2021-09-07 07:43:50|85493.3|85468.3|85491.6|85466.6|85493.3|85468.3|85491.4|85466.4|25
1631000640000|2021-09-07 07:44:00|85491.8|85466.8|85489|85464|85492.4|85467.4|85488.2|85463.2|30
1631000650000|2021-09-07 07:44:10|85489.7|85464.7|85490.8|85465.8|85491.2|85466.2|85489.1|85464.1|37
1631000660000|2021-09-07 07:44:20|85490.7|85465.7|85491.6|85466.6|85491.8|85466.8|85490.7|85465.7|19
1631000670000|2021-09-07 07:44:30|85491.7|85466.7|85495.6|85470.6|85498.2|85473.2|85491.5|85466.5|44
1631000680000|2021-09-07 07:44:40|85495.2|85470.2|85495.7|85470.7|85496.1|85471.1|85494.4|85469.4|42
1631000690000|2021-09-07 07:44:50|85495.6|85470.6|85495.9|85470.9|85495.9|85470.9|85493.7|85468.7|37
1631000700000|2021-09-07 07:45:00|85496.3|85471.3|85497|85472|85511.8|85474.8|85496.3|85461.3|41
1631000710000|2021-09-07 07:45:10|85497.4|85472.4|85497.7|85472.7|85497.9|85472.9|85497.1|85472.1|28
1631000720000|2021-09-07 07:45:20|85497.8|85472.8|85498.1|85473.1|85498.1|85473.1|85497.1|85472.1|20
1631000730000|2021-09-07 07:45:30|85497.8|85472.8|85498.9|85473.9|85512.6|85474.6|85494.1|85462.6|37
1631000740000|2021-09-07 07:45:40|85499|85474|85496.7|85471.7|85499.4|85474.4|85496.6|85471.6|27
1631000750000|2021-09-07 07:45:50|85496.8|85471.8|85494.3|85469.3|85497.3|85472.3|85491.5|85466.5|49
1631000760000|2021-09-07 07:46:00|85494.1|85469.1|85493.3|85468.3|85495.1|85470.1|85492.5|85467.5|40
1631000770000|2021-09-07 07:46:10|85493.2|85468.2|85489.8|85464.8|85495.9|85470.9|85489.8|85464.8|39
1631000780000|2021-09-07 07:46:20|85490.8|85465.8|85491.1|85466.1|85493.2|85468.2|85487.5|85462.5|41
1631000790000|2021-09-07 07:46:30|85491.3|85466.3|85491.4|85466.4|85492.9|85467.9|85489.7|85464.7|40
1631000800000|2021-09-07 07:46:40|85491.1|85466.1|85497|85472|85497.1|85472.1|85491.1|85466.1|41
1631000810000|2021-09-07 07:46:50|85496.9|85471.9|85497.8|85472.8|85498|85473|85496.7|85471.7|26
1631000820000|2021-09-07 07:47:00|85497.7|85472.7|85496.3|85471.3|85497.7|85472.7|85494.6|85469.6|25
1631000830000|2021-09-07 07:47:10|85496|85471|85490.9|85465.9|85496.2|85471.2|85490.7|85465.7|34
1631000840000|2021-09-07 07:47:20|85490.8|85465.8|85496.3|85471.3|85496.5|85471.5|85490.8|85465.8|40
1631000850000|2021-09-07 07:47:30|85496.1|85471.1|85496.2|85471.2|85497.2|85472.2|85495.4|85470.4|38
1631000860000|2021-09-07 07:47:40|85496.3|85471.3|85498.2|85473.2|85498.3|85473.3|85494.7|85469.7|42
1631000870000|2021-09-07 07:47:50|85498.4|85473.4|85497.2|85472.2|85498.5|85473.5|85497.1|85472.1|16
1631000880000|2021-09-07 07:48:00|85497|85472|85500.1|85475.1|85503|85478|85496.8|85471.8|45
1631000890000|2021-09-07 07:48:10|85499.6|85474.6|85499.9|85474.9|85500.4|85475.4|85498.9|85473.9|28
1631000900000|2021-09-07 07:48:20|85499.8|85474.8|85502.1|85477.1|85502.2|85477.2|85499.8|85474.8|27
1631000910000|2021-09-07 07:48:30|85501.8|85476.8|85502|85477|85502.6|85477.6|85501.5|85476.5|29
1631000920000|2021-09-07 07:48:40|85502.2|85477.2|85504.9|85479.9|85505.2|85480.2|85501|85476|34
1631000930000|2021-09-07 07:48:50|85504.2|85479.2|85504.2|85479.2|85504.7|85479.7|85502|85477|30
1631000940000|2021-09-07 07:49:00|85504.1|85479.1|85508.2|85483.2|85508.7|85483.7|85503.8|85478.8|33
1631000950000|2021-09-07 07:49:10|85508|85483|85509|85484|85510.1|85485.1|85507.7|85482.7|34
1631000960000|2021-09-07 07:49:20|85509.1|85484.1|85508.7|85483.7|85510.8|85485.8|85507.9|85482.9|30
1631000970000|2021-09-07 07:49:30|85509|85484|85506.4|85481.4|85509.1|85484.1|85504.4|85479.4|37
1631000980000|2021-09-07 07:49:40|85506.6|85481.6|85506|85481|85506.9|85481.9|85506|85481|30
1631000990000|2021-09-07 07:49:50|85505.9|85480.9|85507.4|85482.4|85507.5|85482.5|85505.7|85480.7|24
1631001000000|2021-09-07 07:50:00|85507.5|85482.5|85505.8|85480.8|85507.5|85482.5|85505.8|85480.8|23
1631001010000|2021-09-07 07:50:10|85505.9|85480.9|85506.1|85481.1|85507|85482|85505.7|85480.7|24
1631001020000|2021-09-07 07:50:20|85505.9|85480.9|85507.2|85482.2|85509.6|85484.6|85505.9|85480.9|35
1631001030000|2021-09-07 07:50:30|85507.3|85482.3|85500|85475|85507.3|85482.3|85499.7|85474.7|47
1631001040000|2021-09-07 07:50:40|85500.1|85475.1|85502.3|85477.3|85502.5|85477.5|85500.1|85475.1|38
1631001050000|2021-09-07 07:50:50|85502.7|85477.7|85500|85475|85502.7|85477.7|85500|85475|26
1631001060000|2021-09-07 07:51:00|85499.8|85474.8|85500.3|85475.3|85500.5|85475.5|85498.2|85473.2|34
1631001070000|2021-09-07 07:51:10|85500.4|85475.4|85503.3|85478.3|85504.3|85479.3|85497.5|85472.5|26
1631001080000|2021-09-07 07:51:20|85503|85478|85510.1|85485.1|85511.9|85486.9|85503|85478|45
1631001090000|2021-09-07 07:51:30|85509.6|85484.6|85514.9|85489.9|85515.3|85490.3|85509.6|85484.6|45
1631001100000|2021-09-07 07:51:40|85515.6|85490.6|85520.9|85495.9|85522.6|85497.6|85514.7|85489.7|51
1631001110000|2021-09-07 07:51:50|85521.1|85496.1|85510.7|85485.7|85521.2|85496.2|85510.1|85485.1|53
1631001120000|2021-09-07 07:52:00|85511.3|85486.3|85511.8|85486.8|85511.8|85486.8|85510.4|85485.4|34
1631001130000|2021-09-07 07:52:10|85511.7|85486.7|85506|85481|85511.7|85486.7|85496.1|85471.1|58
1631001140000|2021-09-07 07:52:20|85506.1|85481.1|85513.3|85488.3|85514.2|85489.2|85506.1|85481.1|46
1631001150000|2021-09-07 07:52:30|85513.6|85488.6|85514.8|85489.8|85515.4|85490.4|85512.4|85487.4|34
1631001160000|2021-09-07 07:52:40|85515.4|85490.4|85513.9|85488.9|85515.8|85490.8|85513.8|85488.8|18
1631001170000|2021-09-07 07:52:50|85513.5|85488.5|85510.4|85485.4|85514|85489|85509|85484|33
1631001180000|2021-09-07 07:53:00|85510.7|85485.7|85511.5|85486.5|85514.8|85489.8|85510.7|85485.7|30
1631001190000|2021-09-07 07:53:10|85510.3|85485.3|85507.9|85482.9|85510.5|85485.5|85507.9|85482.9|39
1631001200000|2021-09-07 07:53:20|85508.1|85483.1|85509.4|85484.4|85512.7|85487.7|85508.1|85483.1|37
1631001210000|2021-09-07 07:53:30|85508.8|85483.8|85509.7|85484.7|85510.7|85485.7|85508.6|85483.6|22
1631001220000|2021-09-07 07:53:40|85509.8|85484.8|85519|85494|85519.9|85494.9|85509.7|85484.7|34
1631001230000|2021-09-07 07:53:50|85518.4|85493.4|85517.1|85492.1|85518.8|85493.8|85515.2|85490.2|34
1631001240000|2021-09-07 07:54:00|85516.6|85491.6|85518.5|85493.5|85518.8|85493.8|85516.6|85491.6|40
1631001250000|2021-09-07 07:54:10|85518.4|85493.4|85524.8|85499.8|85525.2|85500.2|85517.9|85492.9|39
1631001260000|2021-09-07 07:54:20|85524.6|85499.6|85531.8|85506.8|85531.8|85506.8|85523.6|85498.6|47
1631001270000|2021-09-07 07:54:30|85531.6|85506.6|85529.5|85504.5|85531.6|85506.6|85529.3|85504.3|36
1631001280000|2021-09-07 07:54:40|85528.9|85503.9|85527.5|85502.5|85531.3|85506.3|85527|85502|33
1631001290000|2021-09-07 07:54:50|85527.7|85502.7|85522.1|85497.1|85528.5|85503.5|85521.1|85496.1|41
1631001300000|2021-09-07 07:55:00|85522.5|85497.5|85516.7|85491.7|85522.9|85497.9|85516.2|85491.2|45
1631001310000|2021-09-07 07:55:10|85516.9|85491.9|85515.5|85490.5|85518.5|85493.5|85515.5|85490.5|28
1631001320000|2021-09-07 07:55:20|85515.7|85490.7|85518.2|85493.2|85519.1|85494.1|85515.5|85490.5|41
1631001330000|2021-09-07 07:55:30|85519.1|85494.1|85518.6|85493.6|85519.5|85494.5|85517.6|85492.6|30
1631001340000|2021-09-07 07:55:40|85517.5|85492.5|85514.9|85489.9|85518.1|85493.1|85513.5|85488.5|29
1631001350000|2021-09-07 07:55:50|85514.8|85489.8|85515.3|85490.3|85515.3|85490.3|85513|85488|33
1631001360000|2021-09-07 07:56:00|85515.2|85490.2|85515.1|85490.1|85517.3|85492.3|85514.5|85489.5|38
1631001370000|2021-09-07 07:56:10|85515.3|85490.3|85519|85494|85519.4|85494.4|85515.3|85490.3|29
1631001380000|2021-09-07 07:56:20|85519.1|85494.1|85521.4|85496.4|85521.8|85496.8|85518.3|85493.3|36
1631001390000|2021-09-07 07:56:30|85520.4|85495.4|85522.9|85497.9|85524.2|85499.2|85520.4|85495.4|50
1631001400000|2021-09-07 07:56:40|85522.7|85497.7|85522.3|85497.3|85523.2|85498.2|85521.2|85496.2|38
1631001410000|2021-09-07 07:56:50|85521.6|85496.6|85516.5|85491.5|85522.2|85497.2|85516.4|85491.4|47
1631001420000|2021-09-07 07:57:00|85516.8|85491.8|85518.5|85493.5|85518.7|85493.7|85516.8|85491.8|37
1631001430000|2021-09-07 07:57:10|85518.8|85493.8|85519.9|85494.9|85519.9|85494.9|85517.7|85492.7|23
1631001440000|2021-09-07 07:57:20|85519.7|85494.7|85522|85497|85524.1|85499.1|85516.5|85491.5|39
1631001450000|2021-09-07 07:57:30|85521.7|85496.7|85525.9|85500.9|85526|85501|85521.7|85496.7|34
1631001460000|2021-09-07 07:57:40|85526.1|85501.1|85526|85501|85526.3|85501.3|85525.5|85500.5|23
1631001470000|2021-09-07 07:57:50|85525.8|85500.8|85529.1|85504.1|85530|85505|85525.5|85500.5|39
1631001480000|2021-09-07 07:58:00|85529|85504|85530.3|85505.3|85530.7|85505.7|85528.2|85503.2|47
1631001490000|2021-09-07 07:58:10|85530.5|85505.5|85530.2|85505.2|85530.8|85505.8|85529.9|85504.9|30
1631001500000|2021-09-07 07:58:20|85530|85505|85529.2|85504.2|85532.5|85507.5|85529.2|85504.2|32
1631001510000|2021-09-07 07:58:30|85529.5|85504.5|85521.9|85496.9|85529.5|85504.5|85520.7|85495.7|48
1631001520000|2021-09-07 07:58:40|85522|85497|85522.7|85497.7|85523.3|85498.3|85521.7|85496.7|38
1631001530000|2021-09-07 07:58:50|85524.2|85499.2|85524.6|85499.6|85525.1|85500.1|85523.5|85498.5|46
1631001540000|2021-09-07 07:59:00|85524.5|85499.5|85520.4|85495.4|85524.5|85499.5|85518.5|85493.5|45
1631001550000|2021-09-07 07:59:10|85520.8|85495.8|85517.3|85492.3|85528.8|85497.3|85515.9|85478.8|54
1631001560000|2021-09-07 07:59:20|85518.4|85493.4|85517.2|85492.2|85529|85494|85515.1|85479|42
1631001570000|2021-09-07 07:59:30|85517.1|85492.1|85519.5|85494.5|85520|85495|85515.8|85490.8|49
1631001580000|2021-09-07 07:59:40|85519.6|85494.6|85520|85495|85521.9|85496.9|85518.6|85493.6|37
1631001590000|2021-09-07 07:59:50|85519.5|85494.5|85516|85491|85525.5|85500.5|85516|85491|60
1631001600000|2021-09-07 08:00:00|85516.5|85491.5|85523.4|85498.4|85525.5|85500.5|85515.7|85490.7|67
1631001610000|2021-09-07 08:00:10|85524.3|85499.3|85520|85495|85524.4|85499.4|85514.6|85489.6|51
1631001620000|2021-09-07 08:00:20|85519.9|85494.9|85516.7|85491.7|85520.5|85495.5|85514.4|85489.4|44
1631001630000|2021-09-07 08:00:30|85516|85491|85515.6|85490.6|85517.2|85492.2|85515.6|85490.6|35
1631001640000|2021-09-07 08:00:40|85515.7|85490.7|85514|85489|85516.4|85491.4|85514|85489|32
1631001650000|2021-09-07 08:00:50|85514.1|85489.1|85525|85500|85528|85503|85513.6|85488.6|41
1631001660000|2021-09-07 08:01:00|85525.3|85500.3|85534.5|85509.5|85535.2|85510.2|85525.3|85500.3|54
1631001670000|2021-09-07 08:01:10|85535.2|85510.2|85537.7|85512.7|85539|85514|85535.2|85510.2|51
1631001680000|2021-09-07 08:01:20|85538|85513|85542.2|85517.2|85542.9|85517.9|85537.4|85512.4|42
1631001690000|2021-09-07 08:01:30|85541.6|85516.6|85537|85512|85542|85517|85536.4|85511.4|50
1631001700000|2021-09-07 08:01:40|85537.3|85512.3|85540.3|85515.3|85540.7|85515.7|85536.9|85511.9|34
1631001710000|2021-09-07 08:01:50|85540.5|85515.5|85542.4|85517.4|85545.7|85520.7|85538.8|85513.8|53
1631001720000|2021-09-07 08:02:00|85541.9|85516.9|85545.4|85520.4|85545.4|85520.4|85540.3|85515.3|56
1631001730000|2021-09-07 08:02:10|85544.9|85519.9|85543|85518|85544.9|85519.9|85540.7|85515.7|52
1631001740000|2021-09-07 08:02:20|85543.4|85518.4|85548|85523|85549.5|85524.5|85542.4|85517.4|40
1631001750000|2021-09-07 08:02:30|85548.2|85523.2|85548.1|85523.1|85550.4|85525.4|85547.6|85522.6|46
1631001760000|2021-09-07 08:02:40|85547.7|85522.7|85549.3|85524.3|85549.9|85524.9|85546.9|85521.9|38
1631001770000|2021-09-07 08:02:50|85549.4|85524.4|85556.3|85531.3|85559.6|85534.6|85549.2|85524.2|51
1631001780000|2021-09-07 08:03:00|85557|85532|85564.7|85539.7|85564.9|85539.9|85556.3|85531.3|46
1631001790000|2021-09-07 08:03:10|85564.5|85539.5|85568.4|85543.4|85568.4|85543.4|85564.2|85539.2|57
1631001800000|2021-09-07 08:03:20|85568.7|85543.7|85568.4|85543.4|85571.2|85546.2|85568.2|85543.2|50
1631001810000|2021-09-07 08:03:30|85568|85543|85572.6|85547.6|85573.4|85548.4|85563.8|85538.8|44
1631001820000|2021-09-07 08:03:40|85572.9|85547.9|85578.4|85553.4|85579.1|85554.1|85571.8|85546.8|47
1631001830000|2021-09-07 08:03:50|85578.5|85553.5|85577.2|85552.2|85581.9|85556.9|85575.7|85550.7|53
1631001840000|2021-09-07 08:04:00|85574.4|85549.4|85577.6|85552.6|85578.9|85553.9|85573.1|85548.1|59
1631001850000|2021-09-07 08:04:10|85577.5|85552.5|85575.3|85550.3|85578.6|85553.6|85572.8|85547.8|44
1631001860000|2021-09-07 08:04:20|85574.5|85549.5|85573.5|85548.5|85575.4|85550.4|85573|85548|40
1631001870000|2021-09-07 08:04:30|85572.4|85547.4|85572.8|85547.8|85574.9|85549.9|85571.8|85546.8|36
1631001880000|2021-09-07 08:04:40|85573.1|85548.1|85572.3|85547.3|85574.1|85549.1|85570.6|85545.6|28
1631001890000|2021-09-07 08:04:50|85572.1|85547.1|85573.1|85548.1|85573.5|85548.5|85568.6|85543.6|34
1631001900000|2021-09-07 08:05:00|85573.5|85548.5|85571.3|85546.3|85576.2|85551.2|85570.4|85545.4|43
1631001910000|2021-09-07 08:05:10|85570.7|85545.7|85573.5|85548.5|85573.6|85548.6|85570.4|85545.4|42
1631001920000|2021-09-07 08:05:20|85574|85549|85582.9|85557.9|85584.4|85559.4|85573.8|85548.8|58
1631001930000|2021-09-07 08:05:30|85583.3|85558.3|85577.6|85552.6|85583.3|85558.3|85576.6|85551.6|45
1631001940000|2021-09-07 08:05:40|85577.9|85552.9|85575.4|85550.4|85577.9|85552.9|85573.9|85548.9|43
1631001950000|2021-09-07 08:05:50|85575.2|85550.2|85573.7|85548.7|85575.4|85550.4|85569.6|85544.6|52
1631001960000|2021-09-07 08:06:00|85573.1|85548.1|85571.4|85546.4|85576.5|85551.5|85570.6|85545.6|44
1631001970000|2021-09-07 08:06:10|85571.9|85546.9|85574|85549|85575|85550|85570.7|85545.7|38
1631001980000|2021-09-07 08:06:20|85574.3|85549.3|85566.7|85541.7|85574.8|85549.8|85565.4|85540.4|35
1631001990000|2021-09-07 08:06:30|85566.5|85541.5|85573.4|85548.4|85574.6|85549.6|85566.5|85541.5|43
1631002000000|2021-09-07 08:06:40|85573.8|85548.8|85571.6|85546.6|85574.6|85549.6|85571.6|85546.6|35
1631002010000|2021-09-07 08:06:50|85572|85547|85571.2|85546.2|85572.7|85547.7|85570.3|85545.3|29
1631002020000|2021-09-07 08:07:00|85571.1|85546.1|85575.5|85550.5|85575.5|85550.5|85568.9|85543.9|54
1631002030000|2021-09-07 08:07:10|85575.3|85550.3|85574.3|85549.3|85579.9|85554.9|85572.6|85547.6|59
1631002040000|2021-09-07 08:07:20|85574.6|85549.6|85582.5|85557.5|85582.5|85557.5|85573.4|85548.4|55
1631002050000|2021-09-07 08:07:30|85582.2|85557.2|85584.4|85559.4|85585.4|85560.4|85582.2|85557.2|56
1631002060000|2021-09-07 08:07:40|85584.2|85559.2|85585.1|85560.1|85586.2|85561.2|85579.9|85554.9|64
1631002070000|2021-09-07 08:07:50|85585.4|85560.4|85590.7|85565.7|85590.7|85565.7|85584.8|85559.8|43
1631002080000|2021-09-07 08:08:00|85590.4|85565.4|85596.2|85571.2|85597.8|85572.8|85590.4|85565.4|57
1631002090000|2021-09-07 08:08:10|85595.7|85570.7|85600.4|85575.4|85602.2|85577.2|85595.7|85570.7|57
1631002100000|2021-09-07 08:08:20|85600.6|85575.6|85596.9|85571.9|85606.9|85581.9|85592.1|85567.1|59
1631002110000|2021-09-07 08:08:30|85598|85573|85596.4|85571.4|85598.4|85573.4|85589.2|85564.2|55
1631002120000|2021-09-07 08:08:40|85597.3|85572.3|85598.5|85573.5|85601.1|85576.1|85596.7|85571.7|54
1631002130000|2021-09-07 08:08:50|85598.9|85573.9|85599.8|85574.8|85600.1|85575.1|85597.4|85572.4|33
1631002140000|2021-09-07 08:09:00|85601.9|85576.9|85603.2|85578.2|85606.7|85581.7|85601.5|85576.5|48
1631002150000|2021-09-07 08:09:10|85603|85578|85599.2|85574.2|85604.5|85579.5|85599.2|85574.2|44
1631002160000|2021-09-07 08:09:20|85598.9|85573.9|85599.3|85574.3|85600|85575|85597|85572|53
1631002170000|2021-09-07 08:09:30|85599.2|85574.2|85597.5|85572.5|85599.7|85574.7|85596.7|85571.7|38
1631002180000|2021-09-07 08:09:40|85597.4|85572.4|85595.5|85570.5|85598|85573|85595.5|85570.5|39
1631002190000|2021-09-07 08:09:50|85595.3|85570.3|85594.8|85569.8|85595.3|85570.3|85593.7|85568.7|30
1631002200000|2021-09-07 08:10:00|85594.9|85569.9|85599.2|85574.2|85599.2|85574.2|85593.3|85568.3|41
1631002210000|2021-09-07 08:10:10|85600.3|85575.3|85602.8|85577.8|85605|85580|85600.3|85575.3|47
1631002220000|2021-09-07 08:10:20|85601.6|85576.6|85599.9|85574.9|85601.8|85576.8|85597.7|85572.7|58
1631002230000|2021-09-07 08:10:30|85600.3|85575.3|85599.1|85574.1|85600.3|85575.3|85591.9|85566.9|54
1631002240000|2021-09-07 08:10:40|85599.4|85574.4|85598.7|85573.7|85599.7|85574.7|85597.6|85572.6|35
1631002250000|2021-09-07 08:10:50|85598.1|85573.1|85598.9|85573.9|85600.2|85575.2|85597.9|85572.9|30
1631002260000|2021-09-07 08:11:00|85598.8|85573.8|85600.9|85575.9|85606|85581|85598.7|85573.7|56
1631002270000|2021-09-07 08:11:10|85600.7|85575.7|85602.9|85577.9|85604.5|85579.5|85600.4|85575.4|32
1631002280000|2021-09-07 08:11:20|85603|85578|85605.1|85580.1|85606.9|85581.9|85599|85574|36
1631002290000|2021-09-07 08:11:30|85604.7|85579.7|85600.2|85575.2|85614.5|85579.7|85598.4|85563.3|52
1631002300000|2021-09-07 08:11:40|85600.3|85575.3|85596.6|85571.6|85600.5|85575.5|85596.1|85571.1|35
1631002310000|2021-09-07 08:11:50|85594.4|85569.4|85596.7|85571.7|85597.9|85572.9|85594.4|85569.4|32
1631002320000|2021-09-07 08:12:00|85596.8|85571.8|85592.6|85567.6|85597.3|85572.3|85592.6|85567.6|28
1631002330000|2021-09-07 08:12:10|85592.8|85567.8|85591.9|85566.9|85593.6|85568.6|85591.4|85566.4|30
1631002340000|2021-09-07 08:12:20|85592|85567|85594.3|85569.3|85595.9|85570.9|85592|85567|30
1631002350000|2021-09-07 08:12:30|85594.5|85569.5|85594.1|85569.1|85595.4|85570.4|85593.1|85568.1|26
1631002360000|2021-09-07 08:12:40|85593.9|85568.9|85592.7|85567.7|85596.6|85571.6|85592.7|85567.7|37
1631002370000|2021-09-07 08:12:50|85592.8|85567.8|85587.6|85562.6|85593.4|85568.4|85587|85562|50
1631002380000|2021-09-07 08:13:00|85587.5|85562.5|85587.3|85562.3|85589.6|85564.6|85586.8|85561.8|38
1631002390000|2021-09-07 08:13:10|85587.5|85562.5|85585.2|85560.2|85589.8|85564.8|85584.9|85559.9|43
1631002400000|2021-09-07 08:13:20|85585.4|85560.4|85588.6|85563.6|85590.5|85565.5|85584.7|85559.7|48
1631002410000|2021-09-07 08:13:30|85589.4|85564.4|85588.3|85563.3|85603.4|85566.5|85588|85553.1|37
1631002420000|2021-09-07 08:13:40|85588.8|85563.8|85582.5|85557.5|85592.6|85567.6|85582.5|85557.5|56
1631002430000|2021-09-07 08:13:50|85582.2|85557.2|85559.3|85534.3|85583.4|85558.4|85557.7|85532.7|39
1631002440000|2021-09-07 08:14:00|85560.4|85535.4|85571.2|85546.2|85584.6|85546.8|85558.5|85533.5|51
1631002450000|2021-09-07 08:14:10|85571.6|85546.6|85571.7|85546.7|85572.5|85547.5|85568.3|85543.3|33
1631002460000|2021-09-07 08:14:20|85572.6|85547.6|85574.4|85549.4|85577.2|85552.2|85569.1|85544.1|40
1631002470000|2021-09-07 08:14:30|85574.6|85549.6|85578.7|85553.7|85578.7|85553.7|85574.6|85549.6|43
1631002480000|2021-09-07 08:14:40|85579.1|85554.1|85582|85557|85585.5|85560.5|85579.1|85554.1|48
1631002490000|2021-09-07 08:14:50|85581.7|85556.7|85584.2|85559.2|85586|85561|85581.7|85556.7|36
1631002500000|2021-09-07 08:15:00|85584.4|85559.4|85587.2|85562.2|85588.6|85563.6|85584.1|85559.1|39
1631002510000|2021-09-07 08:15:10|85586.9|85561.9|85582.1|85557.1|85586.9|85561.9|85582|85557|38
1631002520000|2021-09-07 08:15:20|85581.2|85556.2|85568.2|85543.2|85581.4|85556.4|85568.2|85543.2|47
1631002530000|2021-09-07 08:15:30|85570.2|85545.2|85567.1|85542.1|85571.1|85546.1|85565.9|85540.9|32
1631002540000|2021-09-07 08:15:40|85567.7|85542.7|85567|85542|85568.5|85543.5|85567|85542|23
1631002550000|2021-09-07 08:15:50|85567.2|85542.2|85565|85540|85569.6|85544.6|85564.7|85539.7|33
1631002560000|2021-09-07 08:16:00|85565.3|85540.3|85571.1|85546.1|85574.9|85549.9|85565.1|85540.1|47
1631002570000|2021-09-07 08:16:10|85570.6|85545.6|85571.4|85546.4|85574.2|85549.2|85570.4|85545.4|39
1631002580000|2021-09-07 08:16:20|85571|85546|85568.9|85543.9|85571|85546|85568.3|85543.3|32
1631002590000|2021-09-07 08:16:30|85569.4|85544.4|85566.6|85541.6|85570.3|85545.3|85566.5|85541.5|33
1631002600000|2021-09-07 08:16:40|85566.8|85541.8|85567.2|85542.2|85567.2|85542.2|85565.5|85540.5|25
1631002610000|2021-09-07 08:16:50|85567|85542|85571.1|85546.1|85571.5|85546.5|85563.9|85538.9|47
1631002620000|2021-09-07 08:17:00|85571.3|85546.3|85575.9|85550.9|85576.5|85551.5|85570.3|85545.3|35
1631002630000|2021-09-07 08:17:10|85576.5|85551.5|85577.8|85552.8|85581|85556|85576.1|85551.1|39
1631002640000|2021-09-07 08:17:20|85577.9|85552.9|85577.6|85552.6|85580.6|85555.6|85577.6|85552.6|38
1631002650000|2021-09-07 08:17:30|85577.8|85552.8|85579.4|85554.4|85579.6|85554.6|85577.8|85552.8|23
1631002660000|2021-09-07 08:17:40|85579.3|85554.3|85578.3|85553.3|85579.4|85554.4|85575.4|85550.4|24
1631002670000|2021-09-07 08:17:50|85578|85553|85578.2|85553.2|85579.2|85554.2|85577.2|85552.2|37
1631002680000|2021-09-07 08:18:00|85578|85553|85581.4|85556.4|85581.4|85556.4|85578|85553|38
1631002690000|2021-09-07 08:18:10|85581.9|85556.9|85582.7|85557.7|85583.3|85558.3|85581.7|85556.7|32
1631002700000|2021-09-07 08:18:20|85582.1|85557.1|85585.8|85560.8|85586.8|85561.8|85582.1|85557.1|44
1631002710000|2021-09-07 08:18:30|85585.6|85560.6|85585.4|85560.4|85585.6|85560.6|85584.5|85559.5|22
1631002720000|2021-09-07 08:18:40|85585.8|85560.8|85584|85559|85585.9|85560.9|85583.3|85558.3|26
1631002730000|2021-09-07 08:18:50|85584.1|85559.1|85583.6|85558.6|85585.5|85560.5|85581.4|85556.4|42
1631002740000|2021-09-07 08:19:00|85583.2|85558.2|85584.3|85559.3|85584.5|85559.5|85580.2|85555.2|38
1631002750000|2021-09-07 08:19:10|85584|85559|85583.7|85558.7|85588|85563|85582.1|85557.1|61
1631002760000|2021-09-07 08:19:20|85585.5|85560.5|85588.5|85563.5|85589.7|85564.7|85583.5|85558.5|28
1631002770000|2021-09-07 08:19:30|85587.2|85562.2|85587.7|85562.7|85590.2|85565.2|85584.7|85559.7|47
1631002780000|2021-09-07 08:19:40|85587.8|85562.8|85589.7|85564.7|85590.4|85565.4|85587.8|85562.8|28
1631002790000|2021-09-07 08:19:50|85589.6|85564.6|85599|85574|85600.4|85575.4|85589.6|85564.6|33
1631002800000|2021-09-07 08:20:00|85599.1|85574.1|85594.1|85569.1|85600.9|85575.9|85594.1|85569.1|55
1631002810000|2021-09-07 08:20:10|85594.3|85569.3|85594.1|85569.1|85597.9|85572.9|85591.6|85566.6|47
1631002820000|2021-09-07 08:20:20|85593.9|85568.9|85593.6|85568.6|85594.8|85569.8|85593.4|85568.4|35
1631002830000|2021-09-07 08:20:30|85593.5|85568.5|85590|85565|85593.5|85568.5|85590|85565|34
1631002840000|2021-09-07 08:20:40|85590.1|85565.1|85584.5|85559.5|85590.2|85565.2|85584.5|85559.5|52
1631002850000|2021-09-07 08:20:50|85584.9|85559.9|85589.1|85564.1|85589.4|85564.4|85583.7|85558.7|39
1631002860000|2021-09-07 08:21:00|85588.9|85563.9|85584.5|85559.5|85590.2|85565.2|85584.5|85559.5|45
1631002870000|2021-09-07 08:21:10|85584.4|85559.4|85590.4|85565.4|85590.9|85565.9|85584.4|85559.4|48
1631002880000|2021-09-07 08:21:20|85590.3|85565.3|85586.8|85561.8|85590.7|85565.7|85586.8|85561.8|32
1631002890000|2021-09-07 08:21:30|85586|85561|85581.5|85556.5|85586.7|85561.7|85580.7|85555.7|42
1631002900000|2021-09-07 08:21:40|85581.8|85556.8|85585|85560|85586.3|85561.3|85580|85555|34
1631002910000|2021-09-07 08:21:50|85585.4|85560.4|85584.8|85559.8|85586.6|85561.6|85584.8|85559.8|22
1631002920000|2021-09-07 08:22:00|85586|85561|85583.5|85558.5|85587.5|85562.5|85582.4|85557.4|36
1631002930000|2021-09-07 08:22:10|85583.3|85558.3|85586.9|85561.9|85588.5|85563.5|85581.8|85556.8|44
1631002940000|2021-09-07 08:22:20|85587.3|85562.3|85585.2|85560.2|85588.3|85563.3|85585.2|85560.2|43
1631002950000|2021-09-07 08:22:30|85585.1|85560.1|85582.4|85557.4|85585.4|85560.4|85580|85555|42
1631002960000|2021-09-07 08:22:40|85582.3|85557.3|85584.1|85559.1|85586|85561|85579.5|85554.5|49
1631002970000|2021-09-07 08:22:50|85584.4|85559.4|85582.9|85557.9|85584.8|85559.8|85582.6|85557.6|39
1631002980000|2021-09-07 08:23:00|85582.8|85557.8|85581|85556|85583.1|85558.1|85575.3|85550.3|44
1631002990000|2021-09-07 08:23:10|85580.5|85555.5|85585.2|85560.2|85585.6|85560.6|85580.1|85555.1|46
1631003000000|2021-09-07 08:23:20|85585.3|85560.3|85589.6|85564.6|85590.5|85565.5|85585.3|85560.3|48
1631003010000|2021-09-07 08:23:30|85590.3|85565.3|85587.7|85562.7|85592.7|85567.7|85587.7|85562.7|46
1631003020000|2021-09-07 08:23:40|85587.9|85562.9|85585.2|85560.2|85590.9|85565.9|85584.2|85559.2|56
1631003030000|2021-09-07 08:23:50|85585.8|85560.8|85584.9|85559.9|85586.8|85561.8|85583.2|85558.2|59
1631003040000|2021-09-07 08:24:00|85585|85560|85585.8|85560.8|85587.8|85562.8|85584.8|85559.8|46
1631003050000|2021-09-07 08:24:10|85585.9|85560.9|85585.1|85560.1|85587.7|85562.7|85582.8|85557.8|46
1631003060000|2021-09-07 08:24:20|85585.3|85560.3|85579.8|85554.8|85585.4|85560.4|85578.8|85553.8|34
1631003070000|2021-09-07 08:24:30|85579.7|85554.7|85575.4|85550.4|85579.7|85554.7|85574.2|85549.2|41
1631003080000|2021-09-07 08:24:40|85575.6|85550.6|85577.9|85552.9|85580.7|85555.7|85575.6|85550.6|42
1631003090000|2021-09-07 08:24:50|85578.3|85553.3|85579.4|85554.4|85580.8|85555.8|85577.5|85552.5|45
1631003100000|2021-09-07 08:25:00|85579.3|85554.3|85573|85548|85579.3|85554.3|85572.9|85547.9|38
1631003110000|2021-09-07 08:25:10|85573.8|85548.8|85569.7|85544.7|85574.7|85549.7|85569.7|85544.7|35
1631003120000|2021-09-07 08:25:20|85570|85545|85573.3|85548.3|85576.8|85551.8|85569.5|85544.5|38
1631003130000|2021-09-07 08:25:30|85574.6|85549.6|85574.7|85549.7|85576|85551|85573.8|85548.8|48
1631003140000|2021-09-07 08:25:40|85573.8|85548.8|85573.9|85548.9|85575.3|85550.3|85572.9|85547.9|37
1631003150000|2021-09-07 08:25:50|85573.7|85548.7|85573.3|85548.3|85574.4|85549.4|85571.4|85546.4|40
1631003160000|2021-09-07 08:26:00|85574.6|85549.6|85581|85556|85582.4|85557.4|85574.5|85549.5|50
1631003170000|2021-09-07 08:26:10|85580.9|85555.9|85588.4|85563.4|85588.4|85563.4|85580.9|85555.9|51
1631003180000|2021-09-07 08:26:20|85587.9|85562.9|85592.8|85567.8|85593.4|85568.4|85587.5|85562.5|62
1631003190000|2021-09-07 08:26:30|85592.7|85567.7|85594|85569|85594.7|85569.7|85592.6|85567.6|47
1631003200000|2021-09-07 08:26:40|85594.2|85569.2|85596.2|85571.2|85597.5|85572.5|85593.3|85568.3|55
1631003210000|2021-09-07 08:26:50|85597.7|85572.7|85600.7|85575.7|85601|85576|85595.9|85570.9|51
1631003220000|2021-09-07 08:27:00|85601.3|85576.3|85601.6|85576.6|85602.6|85577.6|85601.1|85576.1|36
1631003230000|2021-09-07 08:27:10|85601.7|85576.7|85601.7|85576.7|85605.4|85580.4|85599.6|85574.6|47
1631003240000|2021-09-07 08:27:20|85602.1|85577.1|85603|85578|85605.6|85580.6|85602.1|85577.1|48
1631003250000|2021-09-07 08:27:30|85603.4|85578.4|85608|85583|85619.3|85583.9|85603.4|85568.9|46
1631003260000|2021-09-07 08:27:40|85607.7|85582.7|85609.1|85584.1|85610.1|85585.1|85607.4|85582.4|29
1631003270000|2021-09-07 08:27:50|85609|85584|85608.4|85583.4|85609.4|85584.4|85606.4|85581.4|46
1631003280000|2021-09-07 08:28:00|85608.8|85583.8|85608.9|85583.9|85612.9|85587.9|85608.2|85583.2|34
1631003290000|2021-09-07 08:28:10|85609.2|85584.2|85612|85587|85612.5|85587.5|85607.6|85582.6|51
1631003300000|2021-09-07 08:28:20|85612.1|85587.1|85611.6|85586.6|85615.4|85590.4|85611.3|85586.3|51
1631003310000|2021-09-07 08:28:30|85611.4|85586.4|85611.6|85586.6|85613.8|85588.8|85611.4|85586.4|36
1631003320000|2021-09-07 08:28:40|85611.4|85586.4|85611.3|85586.3|85611.8|85586.8|85607.8|85582.8|53
1631003330000|2021-09-07 08:28:50|85611.2|85586.2|85608.4|85583.4|85611.2|85586.2|85607.9|85582.9|50
1631003340000|2021-09-07 08:29:00|85608.1|85583.1|85602.2|85577.2|85608.1|85583.1|85601.8|85576.8|59
1631003350000|2021-09-07 08:29:10|85602|85577|85600.4|85575.4|85602.5|85577.5|85599|85574|56
1631003360000|2021-09-07 08:29:20|85600|85575|85600.4|85575.4|85601.1|85576.1|85598.3|85573.3|36
1631003370000|2021-09-07 08:29:30|85600.6|85575.6|85603.5|85578.5|85604|85579|85600.3|85575.3|32
1631003380000|2021-09-07 08:29:40|85603.3|85578.3|85599.1|85574.1|85605|85580|85598.2|85573.2|49
1631003390000|2021-09-07 08:29:50|85599.4|85574.4|85602.9|85577.9|85604.1|85579.1|85599.4|85574.4|43
1631003400000|2021-09-07 08:30:00|85602.7|85577.7|85599.1|85574.1|85602.7|85577.7|85598.7|85573.7|54
1631003410000|2021-09-07 08:30:10|85599.5|85574.5|85600.1|85575.1|85600.2|85575.2|85597.4|85572.4|38
1631003420000|2021-09-07 08:30:20|85600|85575|85602.6|85577.6|85603.8|85578.8|85599.7|85574.7|42
1631003430000|2021-09-07 08:30:30|85603.4|85578.4|85605.4|85580.4|85607.1|85582.1|85602.7|85577.7|59
1631003440000|2021-09-07 08:30:40|85605.5|85580.5|85609.8|85584.8|85610.8|85585.8|85605.1|85580.1|52
1631003450000|2021-09-07 08:30:50|85610.4|85585.4|85614.2|85589.2|85624|85589.5|85608.5|85573.9|44
1631003460000|2021-09-07 08:31:00|85613.9|85588.9|85615.2|85590.2|85615.3|85590.3|85612.1|85587.1|45
1631003470000|2021-09-07 08:31:10|85615|85590|85612.5|85587.5|85616.1|85591.1|85611.8|85586.8|41
1631003480000|2021-09-07 08:31:20|85612.8|85587.8|85612.4|85587.4|85614|85589|85610.3|85585.3|52
1631003490000|2021-09-07 08:31:30|85612.6|85587.6|85612.8|85587.8|85613.8|85588.8|85611.6|85586.6|35
1631003500000|2021-09-07 08:31:40|85612.4|85587.4|85612|85587|85612.4|85587.4|85610|85585|33
1631003510000|2021-09-07 08:31:50|85611.8|85586.8|85611.3|85586.3|85611.8|85586.8|85606.1|85581.1|51
1631003520000|2021-09-07 08:32:00|85611.2|85586.2|85605.9|85580.9|85612.5|85587.5|85605.9|85580.9|39
1631003530000|2021-09-07 08:32:10|85606.4|85581.4|85608.3|85583.3|85610.1|85585.1|85605.1|85580.1|43
1631003540000|2021-09-07 08:32:20|85609|85584|85610.2|85585.2|85610.9|85585.9|85607.5|85582.5|43
1631003550000|2021-09-07 08:32:30|85611.1|85586.1|85611.7|85586.7|85611.7|85586.7|85608.6|85583.6|20
1631003560000|2021-09-07 08:32:40|85611.3|85586.3|85613|85588|85614.8|85589.8|85610.9|85585.9|41
1631003570000|2021-09-07 08:32:50|85612.3|85587.3|85617.9|85592.9|85618|85593|85612.3|85587.3|36
1631003580000|2021-09-07 08:33:00|85618|85593|85610.6|85585.6|85621.1|85596.1|85609.6|85584.6|61
1631003590000|2021-09-07 08:33:10|85610.4|85585.4|85605.5|85580.5|85615.9|85590.9|85604.6|85579.6|49
1631003600000|2021-09-07 08:33:20|85605.2|85580.2|85605.6|85580.6|85607.6|85582.6|85604.8|85579.8|44
1631003610000|2021-09-07 08:33:30|85606|85581|85600.9|85575.9|85606|85581|85599.3|85574.3|47
1631003620000|2021-09-07 08:33:40|85601|85576|85602.6|85577.6|85603.4|85578.4|85599.7|85574.7|32
1631003630000|2021-09-07 08:33:50|85602.5|85577.5|85603.6|85578.6|85604.8|85579.8|85601.2|85576.2|59
1631003640000|2021-09-07 08:34:00|85602.8|85577.8|85598.8|85573.8|85603|85578|85596.2|85571.2|41
1631003650000|2021-09-07 08:34:10|85598.9|85573.9|85594.7|85569.7|85599.2|85574.2|85594.2|85569.2|36
1631003660000|2021-09-07 08:34:20|85594.9|85569.9|85596.7|85571.7|85599.1|85574.1|85594.7|85569.7|41
1631003670000|2021-09-07 08:34:30|85596.9|85571.9|85591.3|85566.3|85596.9|85571.9|85590.4|85565.4|37
1631003680000|2021-09-07 08:34:40|85591.2|85566.2|85598.9|85573.9|85598.9|85573.9|85584.5|85559.5|60
1631003690000|2021-09-07 08:34:50|85597.4|85572.4|85594.3|85569.3|85598.7|85573.7|85590.5|85565.5|48
1631003700000|2021-09-07 08:35:00|85594.1|85569.1|85588.9|85563.9|85594.7|85569.7|85587.8|85562.8|50
1631003710000|2021-09-07 08:35:10|85589.6|85564.6|85588.8|85563.8|85593.3|85568.3|85588.6|85563.6|52
1631003720000|2021-09-07 08:35:20|85588.9|85563.9|85589.1|85564.1|85591.8|85566.8|85586.2|85561.2|41
1631003730000|2021-09-07 08:35:30|85589|85564|85593.7|85568.7|85593.7|85568.7|85589|85564|45
1631003740000|2021-09-07 08:35:40|85593.5|85568.5|85592.4|85567.4|85593.8|85568.8|85591.7|85566.7|34
1631003750000|2021-09-07 08:35:50|85592.7|85567.7|85592|85567|85592.9|85567.9|85590.5|85565.5|28
1631003760000|2021-09-07 08:36:00|85591.1|85566.1|85585.9|85560.9|85591.1|85566.1|85585.7|85560.7|49
1631003770000|2021-09-07 08:36:10|85586|85561|85586.7|85561.7|85588|85563|85586|85561|42
1631003780000|2021-09-07 08:36:20|85587.1|85562.1|85582.7|85557.7|85587.2|85562.2|85581.1|85556.1|35
1631003790000|2021-09-07 08:36:30|85582.4|85557.4|85581.9|85556.9|85582.4|85557.4|85580.8|85555.8|26
1631003800000|2021-09-07 08:36:40|85581.6|85556.6|85576.5|85551.5|85581.7|85556.7|85576.5|85551.5|28
1631003810000|2021-09-07 08:36:50|85576.4|85551.4|85578.8|85553.8|85578.8|85553.8|85576.4|85551.4|39
1631003820000|2021-09-07 08:37:00|85580.1|85555.1|85581|85556|85585.2|85560.2|85580.1|85555.1|46
1631003830000|2021-09-07 08:37:10|85580.5|85555.5|85578.2|85553.2|85580.5|85555.5|85577.6|85552.6|41
1631003840000|2021-09-07 08:37:20|85577.9|85552.9|85577.3|85552.3|85578.4|85553.4|85576.1|85551.1|47
1631003850000|2021-09-07 08:37:30|85577.4|85552.4|85565.9|85540.9|85577.4|85552.4|85564.3|85539.3|61
1631003860000|2021-09-07 08:37:40|85566|85541|85563.5|85538.5|85568.1|85543.1|85563.5|85538.5|45
1631003870000|2021-09-07 08:37:50|85564.1|85539.1|85564.5|85539.5|85565.2|85540.2|85564|85539|35
1631003880000|2021-09-07 08:38:00|85564.4|85539.4|85564.7|85539.7|85565|85540|85563.9|85538.9|27
1631003890000|2021-09-07 08:38:10|85564.9|85539.9|85561.1|85536.1|85565.1|85540.1|85559.1|85534.1|39
1631003900000|2021-09-07 08:38:20|85561.4|85536.4|85562.1|85537.1|85563.2|85538.2|85560.5|85535.5|32
1631003910000|2021-09-07 08:38:30|85562|85537|85561.7|85536.7|85563.3|85538.3|85561|85536|21
1631003920000|2021-09-07 08:38:40|85561.9|85536.9|85557.3|85532.3|85562.1|85537.1|85555.2|85530.2|44
1631003930000|2021-09-07 08:38:50|85557.4|85532.4|85560.2|85535.2|85560.9|85535.9|85555.8|85530.8|55
1631003940000|2021-09-07 08:39:00|85560|85535|85557.3|85532.3|85560.4|85535.4|85556.4|85531.4|46
1631003950000|2021-09-07 08:39:10|85557.5|85532.5|85562.4|85537.4|85563|85538|85557.5|85532.5|42
1631003960000|2021-09-07 08:39:20|85562.3|85537.3|85564.7|85539.7|85565.8|85540.8|85562.3|85537.3|41
1631003970000|2021-09-07 08:39:30|85565|85540|85564.5|85539.5|85565.1|85540.1|85562.7|85537.7|38
1631003980000|2021-09-07 08:39:40|85564.3|85539.3|85559.3|85534.3|85564.3|85539.3|85558.9|85533.9|44
1631003990000|2021-09-07 08:39:50|85559.8|85534.8|85557.2|85532.2|85560|85535|85555.2|85530.2|47
1631004000000|2021-09-07 08:40:00|85556.6|85531.6|85559.3|85534.3|85559.6|85534.6|85555.7|85530.7|48
1631004010000|2021-09-07 08:40:10|85559.7|85534.7|85562.7|85537.7|85576.3|85541.6|85559.6|85526.3|45
1631004020000|2021-09-07 08:40:20|85562.1|85537.1|85562.9|85537.9|85564.8|85539.8|85562.1|85537.1|29
1631004030000|2021-09-07 08:40:30|85562.8|85537.8|85568.2|85543.2|85568.2|85543.2|85561.4|85536.4|52
1631004040000|2021-09-07 08:40:40|85568.4|85543.4|85560.6|85535.6|85568.4|85543.4|85559.7|85534.7|41
1631004050000|2021-09-07 08:40:50|85559.6|85534.6|85554.5|85529.5|85560.8|85535.8|85554.1|85529.1|47
1631004060000|2021-09-07 08:41:00|85554.2|85529.2|85549.4|85524.4|85563.8|85530.1|85549.4|85513.8|51
1631004070000|2021-09-07 08:41:10|85550.3|85525.3|85558.8|85533.8|85559.2|85534.2|85550.3|85525.3|48
1631004080000|2021-09-07 08:41:20|85558.6|85533.6|85557.7|85532.7|85559.3|85534.3|85557.6|85532.6|32
1631004090000|2021-09-07 08:41:30|85557.8|85532.8|85560.8|85535.8|85562.1|85537.1|85557.5|85532.5|33
1631004100000|2021-09-07 08:41:40|85560.3|85535.3|85558.9|85533.9|85561.7|85536.7|85558|85533|40
1631004110000|2021-09-07 08:41:50|85558.3|85533.3|85560.6|85535.6|85560.8|85535.8|85557.9|85532.9|35
1631004120000|2021-09-07 08:42:00|85560.1|85535.1|85560.5|85535.5|85561.5|85536.5|85558.8|85533.8|27
1631004130000|2021-09-07 08:42:10|85560.7|85535.7|85563.2|85538.2|85563.4|85538.4|85557.9|85532.9|43
1631004140000|2021-09-07 08:42:20|85563.1|85538.1|85568.1|85543.1|85568.9|85543.9|85563.1|85538.1|41
1631004150000|2021-09-07 08:42:30|85568.3|85543.3|85566.9|85541.9|85568.9|85543.9|85565.4|85540.4|45
1631004160000|2021-09-07 08:42:40|85567|85542|85568|85543|85568.6|85543.6|85566.6|85541.6|35
1631004170000|2021-09-07 08:42:50|85567.3|85542.3|85570.3|85545.3|85571.9|85546.9|85566.5|85541.5|36
1631004180000|2021-09-07 08:43:00|85570.5|85545.5|85577.5|85552.5|85577.5|85552.5|85570.4|85545.4|29
1631004190000|2021-09-07 08:43:10|85576.9|85551.9|85576.2|85551.2|85577.5|85552.5|85575.8|85550.8|41
1631004200000|2021-09-07 08:43:20|85576.7|85551.7|85571.6|85546.6|85579|85554|85569.5|85544.5|38
1631004210000|2021-09-07 08:43:30|85571.4|85546.4|85570.9|85545.9|85571.6|85546.6|85569.6|85544.6|14
1631004220000|2021-09-07 08:43:40|85571|85546|85569.9|85544.9|85571.5|85546.5|85569.5|85544.5|34
1631004230000|2021-09-07 08:43:50|85570|85545|85568|85543|85571.5|85546.5|85567|85542|27
1631004240000|2021-09-07 08:44:00|85567.7|85542.7|85566.4|85541.4|85568.6|85543.6|85565.7|85540.7|26
1631004250000|2021-09-07 08:44:10|85565.9|85540.9|85566.5|85541.5|85566.6|85541.6|85565.2|85540.2|28
1631004260000|2021-09-07 08:44:20|85566.1|85541.1|85566.6|85541.6|85567.1|85542.1|85566.1|85541.1|24
1631004270000|2021-09-07 08:44:30|85566.4|85541.4|85567.1|85542.1|85567.4|85542.4|85565.7|85540.7|23
1631004280000|2021-09-07 08:44:40|85566.9|85541.9|85567.1|85542.1|85567.1|85542.1|85564.9|85539.9|37
1631004290000|2021-09-07 08:44:50|85567.4|85542.4|85566.8|85541.8|85567.8|85542.8|85565|85540|26
1631004300000|2021-09-07 08:45:00|85566.6|85541.6|85556.7|85531.7|85566.6|85541.6|85556.7|85531.7|41
1631004310000|2021-09-07 08:45:10|85555.9|85530.9|85558.7|85533.7|85559.2|85534.2|85555.9|85530.9|45
1631004320000|2021-09-07 08:45:20|85558.5|85533.5|85561.5|85536.5|85562.4|85537.4|85558.3|85533.3|53
1631004330000|2021-09-07 08:45:30|85561.4|85536.4|85562.5|85537.5|85563.3|85538.3|85561.1|85536.1|47
1631004340000|2021-09-07 08:45:40|85562.2|85537.2|85560.2|85535.2|85562.3|85537.3|85560.1|85535.1|33
1631004350000|2021-09-07 08:45:50|85560.1|85535.1|85561.5|85536.5|85561.5|85536.5|85559.6|85534.6|29
1631004360000|2021-09-07 08:46:00|85561.6|85536.6|85558.7|85533.7|85561.6|85536.6|85558.5|85533.5|37
1631004370000|2021-09-07 08:46:10|85558.8|85533.8|85552.1|85527.1|85561.6|85536.6|85552.1|85527.1|46
1631004380000|2021-09-07 08:46:20|85551.8|85526.8|85548.1|85523.1|85552.8|85527.8|85546.9|85521.9|54
1631004390000|2021-09-07 08:46:30|85548.2|85523.2|85547.8|85522.8|85548.5|85523.5|85547|85522|35
1631004400000|2021-09-07 08:46:40|85547.7|85522.7|85549.4|85524.4|85550.5|85525.5|85547.7|85522.7|48
1631004410000|2021-09-07 08:46:50|85550.3|85525.3|85558.6|85533.6|85558.6|85533.6|85550.2|85525.2|53
1631004420000|2021-09-07 08:47:00|85558.4|85533.4|85559.7|85534.7|85561.7|85536.7|85558.4|85533.4|51
1631004430000|2021-09-07 08:47:10|85560.4|85535.4|85564|85539|85564|85539|85560|85535|34
1631004440000|2021-09-07 08:47:20|85563.6|85538.6|85571.7|85546.7|85574.3|85549.3|85561.7|85536.7|61
1631004450000|2021-09-07 08:47:30|85570.3|85545.3|85571.7|85546.7|85572|85547|85570.2|85545.2|36
1631004460000|2021-09-07 08:47:40|85572.6|85547.6|85571.3|85546.3|85573.3|85548.3|85570.5|85545.5|20
1631004470000|2021-09-07 08:47:50|85571.5|85546.5|85569.9|85544.9|85574|85549|85568.8|85543.8|39
1631004480000|2021-09-07 08:48:00|85570.3|85545.3|85560.1|85535.1|85570.3|85545.3|85559.8|85534.8|46
1631004490000|2021-09-07 08:48:10|85560.3|85535.3|85560.8|85535.8|85561.1|85536.1|85559.6|85534.6|21
1631004500000|2021-09-07 08:48:20|85561.5|85536.5|85552.2|85527.2|85561.5|85536.5|85552.2|85527.2|48
1631004510000|2021-09-07 08:48:30|85551.8|85526.8|85551.2|85526.2|85555.4|85530.4|85550.9|85525.9|33
1631004520000|2021-09-07 08:48:40|85551.4|85526.4|85550.4|85525.4|85552|85527|85545.3|85520.3|41
1631004530000|2021-09-07 08:48:50|85550.5|85525.5|85548.3|85523.3|85550.7|85525.7|85547.9|85522.9|53
1631004540000|2021-09-07 08:49:00|85548.5|85523.5|85548.9|85523.9|85549.8|85524.8|85548.2|85523.2|41
1631004550000|2021-09-07 08:49:10|85548.8|85523.8|85545.5|85520.5|85548.8|85523.8|85545.5|85520.5|33
1631004560000|2021-09-07 08:49:20|85545.4|85520.4|85544.9|85519.9|85549|85524|85544.9|85519.9|47
1631004570000|2021-09-07 08:49:30|85545.2|85520.2|85540.6|85515.6|85545.2|85520.2|85539.6|85514.6|46
1631004580000|2021-09-07 08:49:40|85540.9|85515.9|85544.2|85519.2|85545.5|85520.5|85540.6|85515.6|42
1631004590000|2021-09-07 08:49:50|85544.1|85519.1|85544.9|85519.9|85547.1|85522.1|85542.1|85517.1|50
1631004600000|2021-09-07 08:50:00|85544.7|85519.7|85546.6|85521.6|85551.2|85526.2|85543.8|85518.8|49
1631004610000|2021-09-07 08:50:10|85546.5|85521.5|85542.8|85517.8|85546.7|85521.7|85542.7|85517.7|52
1631004620000|2021-09-07 08:50:20|85543.5|85518.5|85542.4|85517.4|85544.3|85519.3|85541.4|85516.4|58
1631004630000|2021-09-07 08:50:30|85542.6|85517.6|85542.2|85517.2|85544.8|85519.8|85542.2|85517.2|48
1631004640000|2021-09-07 08:50:40|85542.3|85517.3|85540.7|85515.7|85542.9|85517.9|85539.8|85514.8|58
1631004650000|2021-09-07 08:50:50|85540.3|85515.3|85540.4|85515.4|85542.3|85517.3|85539.9|85514.9|58
1631004660000|2021-09-07 08:51:00|85541.2|85516.2|85533.8|85508.8|85541.8|85516.8|85533|85508|50
1631004670000|2021-09-07 08:51:10|85534.6|85509.6|85534|85509|85535|85510|85532.9|85507.9|28
1631004680000|2021-09-07 08:51:20|85533.9|85508.9|85533.5|85508.5|85535.4|85510.4|85532.5|85507.5|35
1631004690000|2021-09-07 08:51:30|85533.3|85508.3|85534.8|85509.8|85535.4|85510.4|85532.6|85507.6|45
1631004700000|2021-09-07 08:51:40|85534|85509|85534.8|85509.8|85535.3|85510.3|85533.3|85508.3|23
1631004710000|2021-09-07 08:51:50|85535.1|85510.1|85535.4|85510.4|85535.5|85510.5|85533.9|85508.9|28
1631004720000|2021-09-07 08:52:00|85535.5|85510.5|85536|85511|85537.5|85512.5|85535.2|85510.2|38
1631004730000|2021-09-07 08:52:10|85536.5|85511.5|85535.8|85510.8|85536.9|85511.9|85535.4|85510.4|38
1631004740000|2021-09-07 08:52:20|85535.7|85510.7|85536|85511|85536.2|85511.2|85534.9|85509.9|31
1631004750000|2021-09-07 08:52:30|85535.6|85510.6|85536.1|85511.1|85537|85512|85534|85509|30
1631004760000|2021-09-07 08:52:40|85536.2|85511.2|85538.3|85513.3|85538.7|85513.7|85534|85509|41
1631004770000|2021-09-07 08:52:50|85538.8|85513.8|85542.9|85517.9|85542.9|85517.9|85538.3|85513.3|44
1631004780000|2021-09-07 08:53:00|85544.1|85519.1|85543.6|85518.6|85544.4|85519.4|85541.7|85516.7|51
1631004790000|2021-09-07 08:53:10|85543.7|85518.7|85545|85520|85546.2|85521.2|85543.2|85518.2|54
1631004800000|2021-09-07 08:53:20|85545.4|85520.4|85540.8|85515.8|85545.9|85520.9|85538.1|85513.1|54
1631004810000|2021-09-07 08:53:30|85541|85516|85539.9|85514.9|85541.8|85516.8|85539.1|85514.1|50
1631004820000|2021-09-07 08:53:40|85540|85515|85533.5|85508.5|85541.1|85516.1|85533.5|85508.5|46
1631004830000|2021-09-07 08:53:50|85532.9|85507.9|85534.6|85509.6|85538.2|85513.2|85531.7|85506.7|45
1631004840000|2021-09-07 08:54:00|85534.4|85509.4|85535.6|85510.6|85543.2|85518.2|85534.4|85509.4|56
1631004850000|2021-09-07 08:54:10|85536.3|85511.3|85533.4|85508.4|85537.8|85512.8|85532.9|85507.9|42
1631004860000|2021-09-07 08:54:20|85533.5|85508.5|85527.7|85502.7|85533.6|85508.6|85527.7|85502.7|49
1631004870000|2021-09-07 08:54:30|85525.3|85500.3|85515.9|85490.9|85525.3|85500.3|85515.9|85490.9|58
1631004880000|2021-09-07 08:54:40|85515.5|85490.5|85516.6|85491.6|85517.4|85492.4|85514.7|85489.7|50
1631004890000|2021-09-07 08:54:50|85516.2|85491.2|85511.2|85486.2|85516.8|85491.8|85510.9|85485.9|48
1631004900000|2021-09-07 08:55:00|85511.6|85486.6|85520.4|85495.4|85521|85496|85511.6|85486.6|62
1631004910000|2021-09-07 08:55:10|85519.9|85494.9|85517.5|85492.5|85521.2|85496.2|85516.6|85491.6|53
1631004920000|2021-09-07 08:55:20|85518|85493|85518.2|85493.2|85521.4|85496.4|85518|85493|43
1631004930000|2021-09-07 08:55:30|85518.4|85493.4|85511.8|85486.8|85518.5|85493.5|85510.8|85485.8|51
1631004940000|2021-09-07 08:55:40|85511.9|85486.9|85519.9|85469.9|85519.9|85491.7|85511.4|85469.9|41
1631004950000|2021-09-07 08:55:50|85519.3|85469.3|85495|85470|85519.3|85477|85494.4|85462|71
1631004960000|2021-09-07 08:56:00|85496.1|85471.1|85493.8|85443.8|85497.5|85472.3|85489.9|85443.8|48
1631004970000|2021-09-07 08:56:10|85497.4|85447.4|85492.5|85442.5|85497.4|85447.4|85491.7|85441.7|50
1631004980000|2021-09-07 08:56:20|85492.4|85442.4|85487.8|85462.8|85495.5|85462.8|85477.1|85439.7|52
1631004990000|2021-09-07 08:56:30|85488.1|85463.1|85492.6|85467.6|85504.7|85467.9|85487.1|85452.6|43
1631005000000|2021-09-07 08:56:40|85493.1|85468.1|85495.6|85470.6|85496.6|85471.6|85491.3|85466.3|41
1631005010000|2021-09-07 08:56:50|85495.8|85470.8|85497.4|85472.4|85498|85473|85495.2|85470.2|38
1631005020000|2021-09-07 08:57:00|85496.8|85471.8|85500.4|85475.4|85501.7|85476.7|85496.6|85471.6|40
1631005030000|2021-09-07 08:57:10|85500.7|85475.7|85498.4|85473.4|85500.7|85475.7|85496.7|85471.7|33
1631005040000|2021-09-07 08:57:20|85497.6|85472.6|85496.2|85471.2|85497.9|85472.9|85495.1|85470.1|44
1631005050000|2021-09-07 08:57:30|85496|85471|85499.3|85474.3|85500.9|85475.9|85496|85471|42
1631005060000|2021-09-07 08:57:40|85499.7|85474.7|85499.4|85474.4|85501.5|85476.5|85498.9|85473.9|43
1631005070000|2021-09-07 08:57:50|85499.6|85474.6|85499.5|85474.5|85499.6|85474.6|85498.2|85473.2|37
1631005080000|2021-09-07 08:58:00|85499.2|85474.2|85498.1|85473.1|85501.6|85476.6|85498.1|85473.1|47
1631005090000|2021-09-07 08:58:10|85498.8|85473.8|85515.4|85465.4|85517.9|85479.4|85498|85465.4|41
1631005100000|2021-09-07 08:58:20|85515.5|85465.5|85506.8|85456.8|85515.5|85478.5|85496.6|85455.6|48
1631005110000|2021-09-07 08:58:30|85507|85457|85497.3|85472.3|85508.6|85474.8|85496|85456.1|49
1631005120000|2021-09-07 08:58:40|85497.2|85472.2|85477.6|85427.6|85498.7|85473.7|85476.8|85426.8|53
1631005130000|2021-09-07 08:58:50|85478.5|85428.5|85470|85420|85480.1|85430.1|85470|85420|62
1631005140000|2021-09-07 08:59:00|85473|85423|85467.9|85442.9|85481.3|85445.1|85465.6|85423|57
1631005150000|2021-09-07 08:59:10|85467.7|85442.7|85475.1|85425.1|85479.5|85443.9|85465|85422.4|66
1631005160000|2021-09-07 08:59:20|85475.2|85425.2|85472.2|85422.2|85476.8|85426.8|85471.7|85421.7|55
1631005170000|2021-09-07 08:59:30|85472.9|85422.9|85472.2|85422.2|85476.6|85426.6|85471.5|85421.5|58
1631005180000|2021-09-07 08:59:40|85476.4|85426.4|85474.7|85424.7|85478.3|85428.3|85472.3|85422.3|60
1631005190000|2021-09-07 08:59:50|85474.5|85424.5|85476.9|85426.9|85480.7|85430.7|85474.4|85424.4|59
1631005200000|2021-09-07 09:00:00|85476.8|85426.8|85481.4|85431.4|85481.4|85431.4|85473.1|85423.1|69
1631005210000|2021-09-07 09:00:10|85480.8|85430.8|85487.4|85462.4|85497.8|85463|85480.8|85430.8|58
1631005220000|2021-09-07 09:00:20|85486.6|85461.6|85480.8|85455.8|85487.4|85462.4|85479.9|85454.9|43
1631005230000|2021-09-07 09:00:30|85481.5|85456.5|85473.4|85448.4|85482.9|85457.9|85473.4|85448.4|57
1631005240000|2021-09-07 09:00:40|85473.6|85448.6|85465.6|85440.6|85473.7|85448.7|85464.6|85439.6|60
1631005250000|2021-09-07 09:00:50|85465.5|85440.5|85466.5|85416.5|85466.5|85440.5|85454.5|85416.5|57
1631005260000|2021-09-07 09:01:00|85456.6|85431.6|85464.7|85439.7|85479.3|85441.6|85456.6|85422.1|67
1631005270000|2021-09-07 09:01:10|85465|85440|85469.7|85444.7|85469.7|85444.7|85464.9|85439.9|51
1631005280000|2021-09-07 09:01:20|85469.6|85444.6|85473.4|85448.4|85473.4|85448.4|85467.6|85442.6|51
1631005290000|2021-09-07 09:01:30|85472.9|85447.9|85473.1|85448.1|85489.8|85453.7|85472.4|85438.7|53
1631005300000|2021-09-07 09:01:40|85473.5|85448.5|85473.6|85448.6|85474.9|85449.9|85469.9|85444.9|54
1631005310000|2021-09-07 09:01:50|85473.8|85448.8|85474.9|85449.9|85476|85451|85472.4|85447.4|51
1631005320000|2021-09-07 09:02:00|85475.7|85450.7|85467.1|85442.1|85477.6|85452.6|85465.9|85440.9|65
1631005330000|2021-09-07 09:02:10|85468|85443|85460.4|85435.4|85468.7|85443.7|85459.7|85434.7|56
1631005340000|2021-09-07 09:02:20|85460.5|85435.5|85453.2|85428.2|85462.2|85437.2|85453.2|85428.2|65
1631005350000|2021-09-07 09:02:30|85453.5|85428.5|85450.8|85425.8|85454.2|85429.2|85450.2|85425.2|48
1631005360000|2021-09-07 09:02:40|85450.7|85425.7|85452.2|85427.2|85452.9|85427.9|85450.6|85425.6|46
1631005370000|2021-09-07 09:02:50|85452.1|85427.1|85456.2|85431.2|85457|85432|85449.2|85424.2|44
1631005380000|2021-09-07 09:03:00|85455.7|85430.7|85451.4|85426.4|85455.7|85430.7|85448.5|85423.5|57
1631005390000|2021-09-07 09:03:10|85451.2|85426.2|85437.2|85412.2|85451.3|85426.3|85433.2|85408.2|56
1631005400000|2021-09-07 09:03:20|85437.6|85412.6|85441.2|85416.2|85441.3|85416.3|85433.1|85408.1|55
1631005410000|2021-09-07 09:03:30|85441.3|85416.3|85442.3|85417.3|85443.5|85418.5|85439.8|85414.8|46
1631005420000|2021-09-07 09:03:40|85442.5|85417.5|85437.8|85412.8|85442.6|85417.6|85437.4|85412.4|51
1631005430000|2021-09-07 09:03:50|85437.9|85412.9|85442.4|85417.4|85442.4|85417.4|85437|85412|51
1631005440000|2021-09-07 09:04:00|85442.5|85417.5|85446.1|85421.1|85447.9|85422.9|85442.5|85417.5|51
1631005450000|2021-09-07 09:04:10|85445.9|85420.9|85446.4|85421.4|85447.2|85422.2|85445.3|85420.3|38
1631005460000|2021-09-07 09:04:20|85445.9|85420.9|85437.8|85412.8|85447|85422|85437.8|85412.8|44
1631005470000|2021-09-07 09:04:30|85437.6|85412.6|85441.4|85416.4|85442.9|85417.9|85437.6|85412.6|50
1631005480000|2021-09-07 09:04:40|85441.6|85416.6|85435.3|85410.3|85442|85417|85434.9|85409.9|53
1631005490000|2021-09-07 09:04:50|85434.1|85409.1|85441.7|85416.7|85451.4|85418.2|85434.1|85398.3|49
1631005500000|2021-09-07 09:05:00|85441.5|85416.5|85437.3|85412.3|85441.6|85416.6|85437.3|85412.3|46
1631005510000|2021-09-07 09:05:10|85436.6|85411.6|85440.2|85415.2|85441.1|85416.1|85436.6|85411.6|45
1631005520000|2021-09-07 09:05:20|85439.8|85414.8|85447.3|85422.3|85458.4|85423|85439.8|85406.2|57
1631005530000|2021-09-07 09:05:30|85446.8|85421.8|85446.7|85421.7|85446.8|85421.8|85444.3|85419.3|42
1631005540000|2021-09-07 09:05:40|85446.4|85421.4|85447.9|85422.9|85447.9|85422.9|85445.6|85420.6|36
1631005550000|2021-09-07 09:05:50|85447.3|85422.3|85448.8|85423.8|85449.3|85424.3|85445.5|85420.5|45
1631005560000|2021-09-07 09:06:00|85448.6|85423.6|85464.2|85439.2|85464.4|85439.4|85448.2|85423.2|56
1631005570000|2021-09-07 09:06:10|85463.5|85438.5|85457.8|85432.8|85463.5|85438.5|85457.7|85432.7|43
1631005580000|2021-09-07 09:06:20|85458|85433|85473.5|85423.5|85473.8|85435.9|85457.5|85423.1|38
1631005590000|2021-09-07 09:06:30|85476.6|85426.6|85474.7|85424.7|85476.6|85440.1|85460|85422.6|47
1631005600000|2021-09-07 09:06:40|85474.5|85424.5|85467.7|85442.7|85480.4|85442.9|85464.6|85420.7|52
1631005610000|2021-09-07 09:06:50|85468.9|85443.9|85466.8|85441.8|85469.2|85444.2|85466.5|85441.5|41
1631005620000|2021-09-07 09:07:00|85466.7|85441.7|85465.5|85440.5|85481|85445.1|85464.3|85428.2|36
1631005630000|2021-09-07 09:07:10|85465.4|85440.4|85471.1|85446.1|85481.8|85446.1|85462.5|85431.4|57
1631005640000|2021-09-07 09:07:20|85470.3|85445.3|85474.9|85449.9|85480.5|85449.9|85463.6|85427.8|48
1631005650000|2021-09-07 09:07:30|85479.7|85454.7|85485.9|85460.9|85497.5|85461.9|85479.7|85447.5|45
1631005660000|2021-09-07 09:07:40|85485.7|85460.7|85488.2|85463.2|85488.2|85463.2|85485.2|85460.2|19
1631005670000|2021-09-07 09:07:50|85487|85462|85495.4|85470.4|85498.3|85473.3|85486.4|85461.4|45
1631005680000|2021-09-07 09:08:00|85496.2|85471.2|85482.9|85457.9|85496.9|85471.9|85482.9|85457.9|59
1631005690000|2021-09-07 09:08:10|85484|85459|85500.2|85450.2|85502.8|85463.3|85478.8|85443.7|54
1631005700000|2021-09-07 09:08:20|85499.5|85449.5|85488.7|85463.7|85502.1|85467.1|85488.2|85449|58
1631005710000|2021-09-07 09:08:30|85488.4|85463.4|85487.1|85462.1|85490.7|85465.7|85486.4|85461.4|55
1631005720000|2021-09-07 09:08:40|85487.2|85462.2|85498|85473|85498|85473|85487|85462|58
1631005730000|2021-09-07 09:08:50|85497|85472|85492.2|85467.2|85497.7|85472.7|85492.2|85467.2|43
1631005740000|2021-09-07 09:09:00|85492.3|85467.3|85485.5|85460.5|85493.2|85468.2|85484.6|85459.6|41
1631005750000|2021-09-07 09:09:10|85485.1|85460.1|85487|85462|85487|85462|85484.2|85459.2|28
1631005760000|2021-09-07 09:09:20|85487.5|85462.5|85490.2|85465.2|85491.9|85466.9|85486.2|85461.2|37
1631005770000|2021-09-07 09:09:30|85490.6|85465.6|85495.9|85445.9|85496.5|85465.8|85482.8|85444.3|45
1631005780000|2021-09-07 09:09:40|85486|85461|85485.9|85460.9|85498.8|85461.3|85483.3|85447.9|48
1631005790000|2021-09-07 09:09:50|85485.3|85460.3|85490.6|85465.6|85502.5|85465.6|85484.7|85448.7|54
1631005800000|2021-09-07 09:10:00|85489.5|85464.5|85495.3|85470.3|85502.3|85473|85487|85451.6|52
1631005810000|2021-09-07 09:10:10|85495.2|85470.2|85498.2|85473.2|85500.8|85475.8|85493.4|85468.4|64
1631005820000|2021-09-07 09:10:20|85499.5|85474.5|85513.3|85463.3|85515.9|85478.4|85498.4|85463.2|50
1631005830000|2021-09-07 09:10:30|85513.4|85463.4|85516.1|85466.1|85516.9|85479.7|85501.8|85463.4|38
1631005840000|2021-09-07 09:10:40|85506.1|85481.1|85519.3|85469.3|85520.7|85485.3|85501.7|85464.2|54
1631005850000|2021-09-07 09:10:50|85519|85469|85521.7|85471.7|85522.2|85472.2|85517.9|85467.9|61
1631005860000|2021-09-07 09:11:00|85521.4|85471.4|85508.7|85483.7|85521.4|85485.3|85506.4|85471|58
1631005870000|2021-09-07 09:11:10|85508.9|85483.9|85511.5|85486.5|85527.3|85490.9|85508.1|85475|39
1631005880000|2021-09-07 09:11:20|85511.1|85486.1|85510.7|85485.7|85526|85488.2|85508.6|85473.7|49
1631005890000|2021-09-07 09:11:30|85515.5|85490.5|85510.1|85485.1|85516|85491|85507|85482|51
1631005900000|2021-09-07 09:11:40|85510.7|85485.7|85511.3|85486.3|85511.5|85486.5|85509|85484|40
1631005910000|2021-09-07 09:11:50|85511|85486|85508.2|85483.2|85512.6|85487.6|85507.3|85482.3|40
1631005920000|2021-09-07 09:12:00|85508.1|85483.1|85507.7|85482.7|85509|85484|85504.3|85479.3|45
1631005930000|2021-09-07 09:12:10|85507.8|85482.8|85526|85476|85526.7|85488.8|85506.7|85474.2|41
1631005940000|2021-09-07 09:12:20|85526.6|85476.6|85516.7|85491.7|85527.1|85493.3|85511.8|85474|47
1631005950000|2021-09-07 09:12:30|85517.6|85492.6|85520.7|85495.7|85522.1|85497.1|85517.1|85492.1|46
1631005960000|2021-09-07 09:12:40|85533.5|85483.5|85531.3|85481.3|85534.6|85484.6|85529.7|85479.7|46
1631005970000|2021-09-07 09:12:50|85531.4|85481.4|85534|85484|85535.2|85485.2|85531.4|85481.4|45
1631005980000|2021-09-07 09:13:00|85533.9|85483.9|85540|85490|85540.4|85490.4|85533|85483|30
1631005990000|2021-09-07 09:13:10|85539.5|85489.5|85540.2|85490.2|85540.3|85490.3|85538.2|85488.2|28
1631006000000|2021-09-07 09:13:20|85540.3|85490.3|85545.1|85495.1|85546|85496|85539.9|85489.9|33
1631006010000|2021-09-07 09:13:30|85544.7|85494.7|85548.1|85498.1|85548.3|85508.8|85532.8|85494.7|40
1631006020000|2021-09-07 09:13:40|85547|85497|85534|85509|85551.8|85515.8|85534|85497|44
1631006030000|2021-09-07 09:13:50|85534.5|85509.5|85537.5|85512.5|85538.5|85513.5|85534.3|85509.3|53
1631006040000|2021-09-07 09:14:00|85537.6|85512.6|85549.5|85499.5|85550.8|85513.3|85536.5|85498|44
1631006050000|2021-09-07 09:14:10|85549.3|85499.3|85549.2|85499.2|85551.1|85501.1|85545.7|85495.7|35
1631006060000|2021-09-07 09:14:20|85549.1|85499.1|85549.6|85499.6|85549.6|85499.6|85547.8|85497.8|29
1631006070000|2021-09-07 09:14:30|85549.5|85499.5|85547.1|85497.1|85551.5|85514|85534.6|85497.1|42
1631006080000|2021-09-07 09:14:40|85548.9|85498.9|85554.5|85504.5|85555.4|85505.4|85548.4|85498.4|58
1631006090000|2021-09-07 09:14:50|85554.6|85504.6|85541.6|85516.6|85556.1|85516.6|85541.2|85503.6|29
1631006100000|2021-09-07 09:15:00|85541.7|85516.7|85542.2|85517.2|85560.5|85524.7|85541.4|85508.8|54
1631006110000|2021-09-07 09:15:10|85541.9|85516.9|85546.6|85521.6|85551.6|85526.6|85541.9|85516.9|54
1631006120000|2021-09-07 09:15:20|85546.7|85521.7|85544.4|85519.4|85546.9|85521.9|85541|85516|50
1631006130000|2021-09-07 09:15:30|85544.5|85519.5|85540.6|85515.6|85544.8|85519.8|85540.4|85515.4|45
1631006140000|2021-09-07 09:15:40|85540.5|85515.5|85540.3|85515.3|85541.1|85516.1|85539.7|85514.7|31
1631006150000|2021-09-07 09:15:50|85540.2|85515.2|85538.9|85513.9|85543.1|85518.1|85531.6|85506.6|57
1631006160000|2021-09-07 09:16:00|85538.3|85513.3|85537.2|85512.2|85539.9|85514.9|85537.1|85512.1|32
1631006170000|2021-09-07 09:16:10|85537|85512|85533.7|85508.7|85537|85512|85533.4|85508.4|32
1631006180000|2021-09-07 09:16:20|85534.1|85509.1|85532.9|85507.9|85535|85510|85532.9|85507.9|31
1631006190000|2021-09-07 09:16:30|85532.8|85507.8|85526.1|85501.1|85534.1|85509.1|85524.1|85499.1|40
1631006200000|2021-09-07 09:16:40|85525.1|85500.1|85521.6|85496.6|85525.4|85500.4|85520.2|85495.2|47
1631006210000|2021-09-07 09:16:50|85521.2|85496.2|85518.3|85493.3|85522.4|85497.4|85517.3|85492.3|50
1631006220000|2021-09-07 09:17:00|85518|85493|85516.9|85491.9|85518.3|85493.3|85515.8|85490.8|34
1631006230000|2021-09-07 09:17:10|85517.5|85492.5|85517.8|85492.8|85520.1|85495.1|85517.2|85492.2|40
1631006240000|2021-09-07 09:17:20|85518|85493|85517.7|85492.7|85520.3|85495.3|85517.6|85492.6|30
1631006250000|2021-09-07 09:17:30|85517.6|85492.6|85516.2|85491.2|85519.6|85494.6|85514.4|85489.4|45
1631006260000|2021-09-07 09:17:40|85515.9|85490.9|85520.6|85495.6|85520.9|85495.9|85515|85490|52
1631006270000|2021-09-07 09:17:50|85519.8|85494.8|85520.6|85495.6|85522.8|85497.8|85519.8|85494.8|52
1631006280000|2021-09-07 09:18:00|85520.5|85495.5|85523.9|85498.9|85523.9|85498.9|85520.3|85495.3|40
1631006290000|2021-09-07 09:18:10|85523.8|85498.8|85525.4|85500.4|85527|85502|85523.7|85498.7|41
1631006300000|2021-09-07 09:18:20|85525.2|85500.2|85526.9|85501.9|85528.1|85503.1|85525.1|85500.1|38
1631006310000|2021-09-07 09:18:30|85526.8|85501.8|85527|85502|85529.8|85504.8|85526.8|85501.8|31
1631006320000|2021-09-07 09:18:40|85526.7|85501.7|85523|85498|85527.7|85502.7|85521.4|85496.4|39
1631006330000|2021-09-07 09:18:50|85522.5|85497.5|85521.3|85496.3|85523.2|85498.2|85521|85496|44
1631006340000|2021-09-07 09:19:00|85520|85495|85521.7|85496.7|85523.8|85498.8|85515.7|85490.7|50
1631006350000|2021-09-07 09:19:10|85521.9|85496.9|85521.9|85496.9|85523.8|85498.8|85521|85496|35
1631006360000|2021-09-07 09:19:20|85522|85497|85521.8|85496.8|85522.8|85497.8|85521.4|85496.4|24
1631006370000|2021-09-07 09:19:30|85521.9|85496.9|85518.8|85493.8|85522.9|85497.9|85516.3|85491.3|44
1631006380000|2021-09-07 09:19:40|85518.9|85493.9|85520.1|85495.1|85521.2|85496.2|85518.6|85493.6|43
1631006390000|2021-09-07 09:19:50|85520.3|85495.3|85523.3|85498.3|85523.5|85498.5|85519.6|85494.6|38
1631006400000|2021-09-07 09:20:00|85523.2|85498.2|85519.9|85494.9|85524.3|85499.3|85519.7|85494.7|52
1631006410000|2021-09-07 09:20:10|85519.7|85494.7|85521.5|85496.5|85522.6|85497.6|85519.1|85494.1|37
1631006420000|2021-09-07 09:20:20|85521.9|85496.9|85520.3|85495.3|85523.4|85498.4|85520.3|85495.3|36
1631006430000|2021-09-07 09:20:30|85520.2|85495.2|85519|85494|85520.2|85495.2|85517.8|85492.8|34
1631006440000|2021-09-07 09:20:40|85518.6|85493.6|85513.3|85488.3|85520.1|85495.1|85512.7|85487.7|43
1631006450000|2021-09-07 09:20:50|85513.5|85488.5|85510.2|85485.2|85513.5|85488.5|85510.2|85485.2|26
1631006460000|2021-09-07 09:21:00|85510.1|85485.1|85504.6|85479.6|85510.7|85485.7|85503.5|85478.5|53
1631006470000|2021-09-07 09:21:10|85504.7|85479.7|85500.6|85475.6|85504.8|85479.8|85499.7|85474.7|45
1631006480000|2021-09-07 09:21:20|85500.1|85475.1|85500.7|85475.7|85501.5|85476.5|85499.2|85474.2|46
1631006490000|2021-09-07 09:21:30|85500.9|85475.9|85506.1|85481.1|85506.9|85481.9|85498.9|85473.9|47
1631006500000|2021-09-07 09:21:40|85505.3|85480.3|85508.8|85483.8|85509.6|85484.6|85505.3|85480.3|44
1631006510000|2021-09-07 09:21:50|85508.9|85483.9|85509.2|85484.2|85514.8|85489.8|85508.9|85483.9|47
1631006520000|2021-09-07 09:22:00|85509.3|85484.3|85509.7|85484.7|85510.3|85485.3|85506.5|85481.5|56
1631006530000|2021-09-07 09:22:10|85509.8|85484.8|85512.8|85487.8|85514|85489|85508.4|85483.4|57
1631006540000|2021-09-07 09:22:20|85512.5|85487.5|85512.9|85487.9|85514.6|85489.6|85508.5|85483.5|48
1631006550000|2021-09-07 09:22:30|85512.4|85487.4|85512.5|85487.5|85513.6|85488.6|85509.2|85484.2|60
1631006560000|2021-09-07 09:22:40|85512.6|85487.6|85518.9|85493.9|85530|85495|85512.6|85479.5|50
1631006570000|2021-09-07 09:22:50|85518.4|85493.4|85519.1|85494.1|85519.7|85494.7|85518.3|85493.3|25
1631006580000|2021-09-07 09:23:00|85519.4|85494.4|85520.8|85495.8|85521.4|85496.4|85518.5|85493.5|46
1631006590000|2021-09-07 09:23:10|85520.6|85495.6|85522.7|85497.7|85524.9|85499.9|85517.5|85492.5|56
1631006600000|2021-09-07 09:23:20|85522.6|85497.6|85519.3|85494.3|85529.4|85504.4|85518.7|85493.7|57
1631006610000|2021-09-07 09:23:30|85517.2|85492.2|85523|85498|85523.7|85498.7|85516.8|85491.8|63
1631006620000|2021-09-07 09:23:40|85522.9|85497.9|85517.4|85492.4|85522.9|85497.9|85517.4|85492.4|47
1631006630000|2021-09-07 09:23:50|85518.4|85493.4|85529.9|85504.9|85529.9|85504.9|85518.4|85493.4|53
1631006640000|2021-09-07 09:24:00|85531.7|85506.7|85538.1|85513.1|85538.5|85513.5|85530|85505|55
1631006650000|2021-09-07 09:24:10|85537.8|85512.8|85536.6|85511.6|85539.1|85514.1|85536.4|85511.4|34
1631006660000|2021-09-07 09:24:20|85536.4|85511.4|85533|85508|85537.6|85512.6|85531.5|85506.5|61
1631006670000|2021-09-07 09:24:30|85532.9|85507.9|85539.2|85514.2|85540.1|85515.1|85527.5|85502.5|59
1631006680000|2021-09-07 09:24:40|85538.9|85513.9|85539.9|85514.9|85545.9|85520.9|85538.9|85513.9|43
1631006690000|2021-09-07 09:24:50|85539.7|85514.7|85538.1|85513.1|85540.6|85515.6|85536.2|85511.2|49
1631006700000|2021-09-07 09:25:00|85538.3|85513.3|85525.4|85500.4|85538.3|85513.3|85525.4|85500.4|54
1631006710000|2021-09-07 09:25:10|85524.4|85499.4|85518.8|85493.8|85529.1|85504.1|85517|85492|49
1631006720000|2021-09-07 09:25:20|85515.8|85490.8|85525.3|85500.3|85529.1|85504.1|85515.8|85490.8|58
1631006730000|2021-09-07 09:25:30|85526.7|85501.7|85528.3|85503.3|85529.5|85504.5|85525.6|85500.6|51
1631006740000|2021-09-07 09:25:40|85528.4|85503.4|85537.9|85512.9|85538.1|85513.1|85527.9|85502.9|52
1631006750000|2021-09-07 09:25:50|85537.8|85512.8|85532.4|85507.4|85539.4|85514.4|85531.3|85506.3|51
1631006760000|2021-09-07 09:26:00|85532.2|85507.2|85533.4|85508.4|85533.5|85508.5|85527.4|85502.4|62
1631006770000|2021-09-07 09:26:10|85533.3|85508.3|85521.6|85496.6|85533.4|85508.4|85521.6|85496.6|50
1631006780000|2021-09-07 09:26:20|85523.6|85498.6|85526.8|85501.8|85529.9|85504.9|85520.8|85495.8|52
1631006790000|2021-09-07 09:26:30|85526.9|85501.9|85526.5|85501.5|85527.8|85502.8|85525.9|85500.9|48
1631006800000|2021-09-07 09:26:40|85527.2|85502.2|85524.2|85499.2|85528.5|85503.5|85522.8|85497.8|52
1631006810000|2021-09-07 09:26:50|85523.1|85498.1|85516.6|85491.6|85523.1|85498.1|85515.1|85490.1|56
1631006820000|2021-09-07 09:27:00|85516.5|85491.5|85521.4|85496.4|85522.7|85497.7|85515.9|85490.9|58
1631006830000|2021-09-07 09:27:10|85519.7|85494.7|85510|85485|85520.6|85495.6|85509.8|85484.8|56
1631006840000|2021-09-07 09:27:20|85509.6|85484.6|85507.6|85482.6|85512|85487|85506|85481|55
1631006850000|2021-09-07 09:27:30|85508.1|85483.1|85512.5|85487.5|85512.5|85487.5|85507.3|85482.3|47
1631006860000|2021-09-07 09:27:40|85511.7|85486.7|85507.1|85482.1|85514.5|85489.5|85505.5|85480.5|43
1631006870000|2021-09-07 09:27:50|85505.6|85480.6|85507.1|85482.1|85509.3|85484.3|85503.5|85478.5|54
1631006880000|2021-09-07 09:28:00|85507.4|85482.4|85505.3|85480.3|85508|85483|85504.8|85479.8|56
1631006890000|2021-09-07 09:28:10|85505.5|85480.5|85498.6|85473.6|85506.4|85481.4|85497.4|85472.4|56
1631006900000|2021-09-07 09:28:20|85498.4|85473.4|85497.9|85472.9|85499.6|85474.6|85496.4|85471.4|37
1631006910000|2021-09-07 09:28:30|85498.3|85473.3|85499.3|85474.3|85500.2|85475.2|85497.2|85472.2|38
1631006920000|2021-09-07 09:28:40|85499.2|85474.2|85501.7|85476.7|85502.9|85477.9|85497.5|85472.5|41
1631006930000|2021-09-07 09:28:50|85502.6|85477.6|85523.3|85498.3|85523.3|85498.3|85501.1|85476.1|54
1631006940000|2021-09-07 09:29:00|85522.2|85497.2|85511.9|85486.9|85526.3|85497.8|85509.2|85475.7|54
1631006950000|2021-09-07 09:29:10|85512.5|85487.5|85511.6|85486.6|85512.5|85487.5|85509.8|85484.8|29
1631006960000|2021-09-07 09:29:20|85511.2|85486.2|85506.1|85481.1|85517.1|85492.1|85504.6|85479.6|52
1631006970000|2021-09-07 09:29:30|85506.6|85481.6|85509.6|85484.6|85511.9|85486.9|85506|85481|49
1631006980000|2021-09-07 09:29:40|85509.2|85484.2|85501.7|85476.7|85510.1|85485.1|85501.5|85476.5|50
1631006990000|2021-09-07 09:29:50|85501.9|85476.9|85503.5|85478.5|85504.1|85479.1|85501.3|85476.3|38
1631007000000|2021-09-07 09:30:00|85502.7|85477.7|85509.3|85484.3|85512|85487|85502.7|85477.7|50
1631007010000|2021-09-07 09:30:10|85510|85485|85510.7|85485.7|85514.3|85489.3|85509|85484|50
1631007020000|2021-09-07 09:30:20|85510.2|85485.2|85513.4|85488.4|85513.8|85488.8|85508.6|85483.6|45
1631007030000|2021-09-07 09:30:30|85513|85488|85516.1|85491.1|85518.4|85493.4|85512.8|85487.8|43
1631007040000|2021-09-07 09:30:40|85516.4|85491.4|85516.7|85491.7|85517.9|85492.9|85516.2|85491.2|39
1631007050000|2021-09-07 09:30:50|85518|85493|85509.8|85484.8|85518.2|85493.2|85509.3|85484.3|45
1631007060000|2021-09-07 09:31:00|85509.6|85484.6|85516.1|85491.1|85517|85492|85509.6|85484.6|44
1631007070000|2021-09-07 09:31:10|85515.8|85490.8|85519.4|85494.4|85521.5|85496.5|85514.6|85489.6|50
1631007080000|2021-09-07 09:31:20|85519.5|85494.5|85519.5|85494.5|85524.4|85499.4|85518.7|85493.7|53
1631007090000|2021-09-07 09:31:30|85519.4|85494.4|85521.1|85496.1|85521.5|85496.5|85519.1|85494.1|55
1631007100000|2021-09-07 09:31:40|85521|85496|85521.7|85496.7|85522.5|85497.5|85520.5|85495.5|35
1631007110000|2021-09-07 09:31:50|85521.2|85496.2|85526.1|85501.1|85527.2|85502.2|85520.9|85495.9|46
1631007120000|2021-09-07 09:32:00|85525.9|85500.9|85530.7|85505.7|85531.7|85506.7|85525.5|85500.5|43
1631007130000|2021-09-07 09:32:10|85530.4|85505.4|85530.3|85505.3|85531.7|85506.7|85530.3|85505.3|34
1631007140000|2021-09-07 09:32:20|85530.4|85505.4|85530.6|85505.6|85531.2|85506.2|85529.3|85504.3|28
1631007150000|2021-09-07 09:32:30|85530.9|85505.9|85532.8|85507.8|85532.8|85507.8|85527.2|85502.2|37
1631007160000|2021-09-07 09:32:40|85532.9|85507.9|85537.2|85512.2|85537.5|85512.5|85532.9|85507.9|39
1631007170000|2021-09-07 09:32:50|85537.4|85512.4|85534.6|85509.6|85544.1|85519.1|85533.3|85508.3|53
1631007180000|2021-09-07 09:33:00|85534.2|85509.2|85541.2|85516.2|85544.3|85519.3|85530.8|85505.8|51
1631007190000|2021-09-07 09:33:10|85541|85516|85539.7|85514.7|85541.5|85516.5|85539.2|85514.2|35
1631007200000|2021-09-07 09:33:20|85539.8|85514.8|85536.6|85511.6|85540.7|85515.7|85534.6|85509.6|40
1631007210000|2021-09-07 09:33:30|85536.2|85511.2|85529.2|85504.2|85537.8|85512.8|85529.2|85504.2|39
1631007220000|2021-09-07 09:33:40|85528.6|85503.6|85531|85506|85531.5|85506.5|85527.5|85502.5|45
1631007230000|2021-09-07 09:33:50|85531.1|85506.1|85532|85507|85532.3|85507.3|85530.3|85505.3|29
1631007240000|2021-09-07 09:34:00|85532.3|85507.3|85529.7|85504.7|85532.3|85507.3|85524.7|85499.7|57
1631007250000|2021-09-07 09:34:10|85529.9|85504.9|85529.7|85504.7|85532.1|85507.1|85528.4|85503.4|45
1631007260000|2021-09-07 09:34:20|85529.8|85504.8|85524.5|85499.5|85529.8|85504.8|85524.2|85499.2|34
1631007270000|2021-09-07 09:34:30|85525.4|85500.4|85523.6|85498.6|85530.8|85505.8|85523.6|85498.6|50
1631007280000|2021-09-07 09:34:40|85524.1|85499.1|85524.7|85499.7|85526.6|85501.6|85523.7|85498.7|39
1631007290000|2021-09-07 09:34:50|85524.8|85499.8|85520.2|85495.2|85525.2|85500.2|85520.2|85495.2|45
1631007300000|2021-09-07 09:35:00|85520.1|85495.1|85513.4|85488.4|85520.1|85495.1|85513.4|85488.4|45
1631007310000|2021-09-07 09:35:10|85513.6|85488.6|85506.5|85481.5|85513.6|85488.6|85506.5|85481.5|40
1631007320000|2021-09-07 09:35:20|85507.9|85482.9|85504.9|85479.9|85508.2|85483.2|85503.3|85478.3|49
1631007330000|2021-09-07 09:35:30|85505|85480|85504.9|85479.9|85506.8|85481.8|85504.2|85479.2|40
1631007340000|2021-09-07 09:35:40|85505|85480|85505.5|85480.5|85506.2|85481.2|85504.6|85479.6|29
1631007350000|2021-09-07 09:35:50|85504.9|85479.9|85505.8|85480.8|85506.7|85481.7|85504.7|85479.7|30
1631007360000|2021-09-07 09:36:00|85505.3|85480.3|85501.8|85476.8|85505.9|85480.9|85501.6|85476.6|27
1631007370000|2021-09-07 09:36:10|85501.5|85476.5|85500.8|85475.8|85503.1|85478.1|85500.7|85475.7|30
1631007380000|2021-09-07 09:36:20|85500.6|85475.6|85500.7|85475.7|85501|85476|85500.5|85475.5|13
1631007390000|2021-09-07 09:36:30|85500.9|85475.9|85500.5|85475.5|85500.9|85475.9|85500.2|85475.2|27
1631007400000|2021-09-07 09:36:40|85500.6|85475.6|85495.2|85470.2|85500.9|85475.9|85493.6|85468.6|29
1631007410000|2021-09-07 09:36:50|85495.1|85470.1|85490.7|85465.7|85496.4|85471.4|85487.6|85462.6|44
1631007420000|2021-09-07 09:37:00|85490.8|85465.8|85490.4|85465.4|85491.5|85466.5|85489.5|85464.5|45
1631007430000|2021-09-07 09:37:10|85490.3|85465.3|85497.9|85472.9|85498.6|85473.6|85490|85465|55
1631007440000|2021-09-07 09:37:20|85497.8|85472.8|85500.5|85475.5|85500.7|85475.7|85496.3|85471.3|50
1631007450000|2021-09-07 09:37:30|85500.9|85475.9|85508.6|85483.6|85509.5|85484.5|85500.7|85475.7|50
1631007460000|2021-09-07 09:37:40|85508.3|85483.3|85505.9|85480.9|85508.3|85483.3|85503.2|85478.2|44
1631007470000|2021-09-07 09:37:50|85505.7|85480.7|85507|85482|85508.6|85483.6|85503.7|85478.7|42
1631007480000|2021-09-07 09:38:00|85507.3|85482.3|85514.6|85489.6|85515.5|85490.5|85507.3|85482.3|37
1631007490000|2021-09-07 09:38:10|85514.4|85489.4|85518.9|85493.9|85521.2|85496.2|85512.8|85487.8|46
1631007500000|2021-09-07 09:38:20|85517.7|85492.7|85515.9|85490.9|85519|85494|85515.4|85490.4|42
1631007510000|2021-09-07 09:38:30|85516.1|85491.1|85512.3|85487.3|85516.2|85491.2|85511.7|85486.7|34
1631007520000|2021-09-07 09:38:40|85512.5|85487.5|85511.9|85486.9|85513.1|85488.1|85511.7|85486.7|31
1631007530000|2021-09-07 09:38:50|85512|85487|85510.9|85485.9|85512.6|85487.6|85510|85485|42
1631007540000|2021-09-07 09:39:00|85511.3|85486.3|85512.6|85487.6|85512.6|85487.6|85510.8|85485.8|29
1631007550000|2021-09-07 09:39:10|85512.5|85487.5|85518.5|85493.5|85518.5|85493.5|85510|85485|33
1631007560000|2021-09-07 09:39:20|85518.4|85493.4|85525.9|85500.9|85526.1|85501.1|85517.5|85492.5|43
1631007570000|2021-09-07 09:39:30|85526.3|85501.3|85525|85500|85526.3|85501.3|85524.7|85499.7|43
1631007580000|2021-09-07 09:39:40|85524.8|85499.8|85517.8|85492.8|85526.5|85501.5|85516.5|85491.5|50
1631007590000|2021-09-07 09:39:50|85518|85493|85510.8|85485.8|85518|85493|85508.9|85483.9|60
1631007600000|2021-09-07 09:40:00|85510.7|85485.7|85517.5|85492.5|85517.5|85492.5|85510.7|85485.7|47
1631007610000|2021-09-07 09:40:10|85516.7|85491.7|85522.5|85497.5|85526.1|85501.1|85516.7|85491.7|42
1631007620000|2021-09-07 09:40:20|85522.2|85497.2|85519.3|85494.3|85522.6|85497.6|85519|85494|38
1631007630000|2021-09-07 09:40:30|85519.2|85494.2|85526.1|85501.1|85527.4|85502.4|85517.5|85492.5|45
1631007640000|2021-09-07 09:40:40|85526.5|85501.5|85525.4|85500.4|85529|85504|85524.7|85499.7|52
1631007650000|2021-09-07 09:40:50|85524.3|85499.3|85526.1|85501.1|85529.5|85504.5|85523.8|85498.8|47
1631007660000|2021-09-07 09:41:00|85526.5|85501.5|85528.5|85503.5|85529.5|85504.5|85524.7|85499.7|40
1631007670000|2021-09-07 09:41:10|85528.3|85503.3|85528.7|85503.7|85529.2|85504.2|85527.1|85502.1|35
1631007680000|2021-09-07 09:41:20|85528.6|85503.6|85526.3|85501.3|85529.3|85504.3|85526.3|85501.3|27
1631007690000|2021-09-07 09:41:30|85526.1|85501.1|85525.3|85500.3|85526.1|85501.1|85523.5|85498.5|42
1631007700000|2021-09-07 09:41:40|85525.2|85500.2|85554.2|85504.2|85555.9|85511.6|85524.7|85499.7|36
1631007710000|2021-09-07 09:41:50|85553.5|85503.5|85533.6|85508.6|85553.5|85515.3|85533.3|85502.5|47
1631007720000|2021-09-07 09:42:00|85533.5|85508.5|85527.2|85502.2|85533.6|85508.6|85525.1|85500.1|58
1631007730000|2021-09-07 09:42:10|85527.5|85502.5|85521.5|85496.5|85528|85503|85521.5|85496.5|43
1631007740000|2021-09-07 09:42:20|85520.7|85495.7|85516.7|85491.7|85521.5|85496.5|85514.8|85489.8|40
1631007750000|2021-09-07 09:42:30|85516.3|85491.3|85515|85490|85516.3|85491.3|85510.9|85485.9|44
1631007760000|2021-09-07 09:42:40|85514.5|85489.5|85515.8|85490.8|85516.3|85491.3|85513.6|85488.6|58
1631007770000|2021-09-07 09:42:50|85516.1|85491.1|85516.7|85491.7|85517.5|85492.5|85515|85490|51
1631007780000|2021-09-07 09:43:00|85516.8|85491.8|85517.4|85492.4|85518.2|85493.2|85515.8|85490.8|47
1631007790000|2021-09-07 09:43:10|85516.9|85491.9|85532.4|85507.4|85533|85508|85516.9|85491.9|45
1631007800000|2021-09-07 09:43:20|85532.8|85507.8|85531.6|85506.6|85533.5|85508.5|85524|85499|45
1631007810000|2021-09-07 09:43:30|85531.5|85506.5|85525.7|85500.7|85532.4|85507.4|85525.7|85500.7|44
1631007820000|2021-09-07 09:43:40|85525.9|85500.9|85519.6|85494.6|85527|85502|85519.6|85494.6|43
1631007830000|2021-09-07 09:43:50|85519.3|85494.3|85522.3|85497.3|85522.5|85497.5|85519.3|85494.3|42
1631007840000|2021-09-07 09:44:00|85522.5|85497.5|85523|85498|85526.2|85501.2|85522|85497|51
1631007850000|2021-09-07 09:44:10|85522.7|85497.7|85519.9|85494.9|85523.1|85498.1|85516.6|85491.6|44
1631007860000|2021-09-07 09:44:20|85520.1|85495.1|85527.4|85502.4|85529.7|85504.7|85520.1|85495.1|47
1631007870000|2021-09-07 09:44:30|85527.5|85502.5|85525.8|85500.8|85528.3|85503.3|85524.1|85499.1|43
1631007880000|2021-09-07 09:44:40|85525.6|85500.6|85526.4|85501.4|85526.4|85501.4|85525|85500|26
1631007890000|2021-09-07 09:44:50|85526.3|85501.3|85525.3|85500.3|85526.4|85501.4|85524.8|85499.8|31
1631007900000|2021-09-07 09:45:00|85525.7|85500.7|85528.3|85503.3|85530.3|85505.3|85525.7|85500.7|40
1631007910000|2021-09-07 09:45:10|85528.5|85503.5|85524.3|85499.3|85529.3|85504.3|85523.9|85498.9|43
1631007920000|2021-09-07 09:45:20|85524.8|85499.8|85524.6|85499.6|85525.5|85500.5|85523.9|85498.9|24
1631007930000|2021-09-07 09:45:30|85525.1|85500.1|85521.7|85496.7|85525.1|85500.1|85521.7|85496.7|23
1631007940000|2021-09-07 09:45:40|85520.8|85495.8|85527.4|85502.4|85529.6|85504.6|85520.8|85495.8|47
1631007950000|2021-09-07 09:45:50|85527.6|85502.6|85537.9|85512.9|85538|85513|85527.5|85502.5|57
1631007960000|2021-09-07 09:46:00|85538.9|85513.9|85537.8|85512.8|85545|85520|85537.8|85512.8|37
1631007970000|2021-09-07 09:46:10|85538.6|85513.6|85539.8|85514.8|85540.2|85515.2|85537.7|85512.7|35
1631007980000|2021-09-07 09:46:20|85539.6|85514.6|85535.7|85510.7|85539.6|85514.6|85534.4|85509.4|39
1631007990000|2021-09-07 09:46:30|85536.1|85511.1|85535.1|85510.1|85536.1|85511.1|85534|85509|44
1631008000000|2021-09-07 09:46:40|85535|85510|85534.3|85509.3|85535|85510|85533.6|85508.6|35
1631008010000|2021-09-07 09:46:50|85534.4|85509.4|85526.4|85501.4|85534.4|85509.4|85524.9|85499.9|42
1631008020000|2021-09-07 09:47:00|85526.5|85501.5|85526.2|85501.2|85526.5|85501.5|85525.7|85500.7|20
1631008030000|2021-09-07 09:47:10|85526.5|85501.5|85529.6|85504.6|85531.3|85506.3|85526.1|85501.1|52
1631008040000|2021-09-07 09:47:20|85530.3|85505.3|85531.3|85506.3|85531.8|85506.8|85529.1|85504.1|47
1631008050000|2021-09-07 09:47:30|85531.2|85506.2|85531.7|85506.7|85532.7|85507.7|85531.2|85506.2|31
1631008060000|2021-09-07 09:47:40|85531.8|85506.8|85541.4|85516.4|85543.9|85518.9|85531.8|85506.8|52
1631008070000|2021-09-07 09:47:50|85541.1|85516.1|85543.2|85518.2|85544|85519|85540.5|85515.5|47
1631008080000|2021-09-07 09:48:00|85543.5|85518.5|85554.3|85529.3|85557.4|85532.4|85542.4|85517.4|56
1631008090000|2021-09-07 09:48:10|85554.5|85529.5|85553.3|85528.3|85554.7|85529.7|85552.7|85527.7|36
1631008100000|2021-09-07 09:48:20|85552.3|85527.3|85556.1|85531.1|85557.8|85532.8|85552|85527|32
1631008110000|2021-09-07 09:48:30|85556.2|85531.2|85554.4|85529.4|85556.2|85531.2|85552.8|85527.8|39
1631008120000|2021-09-07 09:48:40|85554.6|85529.6|85560.9|85535.9|85561|85536|85554.4|85529.4|45
1631008130000|2021-09-07 09:48:50|85560.8|85535.8|85558.4|85533.4|85562.8|85537.8|85556.9|85531.9|37
1631008140000|2021-09-07 09:49:00|85559.5|85534.5|85561|85536|85562.5|85537.5|85558.8|85533.8|46
1631008150000|2021-09-07 09:49:10|85560.8|85535.8|85563.6|85538.6|85564.5|85539.5|85558.8|85533.8|47
1631008160000|2021-09-07 09:49:20|85563.5|85538.5|85554.3|85529.3|85565.1|85540.1|85553.6|85528.6|34
1631008170000|2021-09-07 09:49:30|85553.8|85528.8|85555.1|85530.1|85556.9|85531.9|85553.6|85528.6|40
1631008180000|2021-09-07 09:49:40|85555.2|85530.2|85552.6|85527.6|85555.7|85530.7|85552.3|85527.3|39
1631008190000|2021-09-07 09:49:50|85553.3|85528.3|85550.9|85525.9|85553.3|85528.3|85548.6|85523.6|50
1631008200000|2021-09-07 09:50:00|85550.8|85525.8|85563.4|85513.4|85564.5|85527.7|85549.3|85513.4|51
1631008210000|2021-09-07 09:50:10|85562.9|85512.9|85545.6|85520.6|85562.9|85527.3|85545.3|85512.9|57
1631008220000|2021-09-07 09:50:20|85545.9|85520.9|85540.4|85515.4|85546.4|85521.4|85536.9|85511.9|53
1631008230000|2021-09-07 09:50:30|85540.6|85515.6|85567.8|85517.8|85567.8|85519.5|85538.3|85513.3|50
1631008240000|2021-09-07 09:50:40|85559.4|85534.4|85551.9|85526.9|85559.4|85534.4|85551.8|85526.8|59
1631008250000|2021-09-07 09:50:50|85551.5|85526.5|85551.2|85526.2|85551.9|85526.9|85549.6|85524.6|44
1631008260000|2021-09-07 09:51:00|85551.4|85526.4|85553.6|85528.6|85567.2|85529.2|85545.4|85510.1|58
1631008270000|2021-09-07 09:51:10|85553.7|85528.7|85578.1|85553.1|85589.8|85553.1|85553.3|85528.3|57
1631008280000|2021-09-07 09:51:20|85579.2|85554.2|85595.8|85545.8|85596.7|85556.9|85574|85537.4|61
1631008290000|2021-09-07 09:51:30|85596.3|85546.3|85607.7|85557.7|85610.7|85572.7|85578.7|85541.4|63
1631008300000|2021-09-07 09:51:40|85607.9|85557.9|85621.7|85571.7|85623|85575|85600|85557.6|66
1631008310000|2021-09-07 09:51:50|85621.9|85571.9|85617.3|85592.3|85632.2|85592.3|85603.8|85566.7|62
1631008320000|2021-09-07 09:52:00|85617.4|85592.4|85628.1|85578.1|85633.5|85596.9|85616.8|85578.1|70
1631008330000|2021-09-07 09:52:10|85629.8|85579.8|85622|85572|85630.7|85593.3|85609.6|85571.5|63
1631008340000|2021-09-07 09:52:20|85621.7|85571.7|85611.2|85586.2|85621.8|85586.2|85598.9|85563.8|58
1631008350000|2021-09-07 09:52:30|85624.2|85574.2|85623.9|85573.9|85624.8|85588.3|85610.3|85573.1|51
1631008360000|2021-09-07 09:52:40|85624|85574|85610.9|85585.9|85624.7|85592.3|85605.6|85570.9|65
1631008370000|2021-09-07 09:52:50|85608.8|85583.8|85621.6|85571.6|85621.6|85583.8|85606.8|85566.6|57
1631008380000|2021-09-07 09:53:00|85620.6|85570.6|85601.6|85576.6|85621.5|85585.5|85601.6|85569.6|49
1631008390000|2021-09-07 09:53:10|85602.1|85577.1|85585.9|85560.9|85602.1|85577.1|85585.9|85560.9|52
1631008400000|2021-09-07 09:53:20|85586|85561|85584.9|85559.9|85600.9|85563.3|85584.2|85547.5|44
1631008410000|2021-09-07 09:53:30|85584.3|85559.3|85589.3|85564.3|85589.3|85564.3|85584.3|85559.3|53
1631008420000|2021-09-07 09:53:40|85589.6|85564.6|85584.5|85559.5|85589.9|85564.9|85581.9|85556.9|49
1631008430000|2021-09-07 09:53:50|85584.3|85559.3|85588.6|85563.6|85591.8|85566.8|85583.6|85558.6|52
1631008440000|2021-09-07 09:54:00|85589.1|85564.1|85591.1|85566.1|85593|85568|85588.6|85563.6|44
1631008450000|2021-09-07 09:54:10|85590.8|85565.8|85590.5|85565.5|85591.4|85566.4|85587.7|85562.7|46
1631008460000|2021-09-07 09:54:20|85588.7|85563.7|85583.3|85558.3|85588.7|85563.7|85582.7|85557.7|46
1631008470000|2021-09-07 09:54:30|85584.3|85559.3|85586.5|85561.5|85587.3|85562.3|85583.6|85558.6|31
1631008480000|2021-09-07 09:54:40|85586.6|85561.6|85593.6|85568.6|85594.9|85569.9|85586.5|85561.5|43
1631008490000|2021-09-07 09:54:50|85593.8|85568.8|85601.2|85576.2|85601.3|85576.3|85593.3|85568.3|47
1631008500000|2021-09-07 09:55:00|85600.8|85575.8|85599.8|85574.8|85602.7|85577.7|85599|85574|37
1631008510000|2021-09-07 09:55:10|85599.9|85574.9|85590.3|85565.3|85601.7|85576.7|85588.7|85563.7|52
1631008520000|2021-09-07 09:55:20|85590.2|85565.2|85600.5|85575.5|85601.8|85576.8|85589.7|85564.7|56
1631008530000|2021-09-07 09:55:30|85604.1|85579.1|85619.5|85569.5|85629.8|85585|85604.1|85568.9|57
1631008540000|2021-09-07 09:55:40|85617.7|85567.7|85604.8|85579.8|85617.7|85582.1|85601.7|85565.6|47
1631008550000|2021-09-07 09:55:50|85605.1|85580.1|85599.5|85574.5|85616.2|85580.1|85599.5|85566|44
1631008560000|2021-09-07 09:56:00|85599.8|85574.8|85608.1|85583.1|85608.1|85583.1|85598|85573|42
1631008570000|2021-09-07 09:56:10|85608|85583|85613.7|85588.7|85620.4|85589.8|85607.2|85570.4|48
1631008580000|2021-09-07 09:56:20|85614.9|85589.9|85636.4|85586.4|85637.3|85595.1|85608.9|85583.7|66
1631008590000|2021-09-07 09:56:30|85636.3|85586.3|85642.9|85592.9|85643.4|85603.4|85623.1|85585.6|50
1631008600000|2021-09-07 09:56:40|85629.2|85604.2|85623.2|85598.2|85644.5|85608|85623.2|85593.2|44
1631008610000|2021-09-07 09:56:50|85624|85599|85618.2|85593.2|85632.7|85601|85617|85582.3|60
1631008620000|2021-09-07 09:57:00|85619.1|85594.1|85619.2|85594.2|85621.1|85596.1|85617.2|85592.2|48
1631008630000|2021-09-07 09:57:10|85619.1|85594.1|85617.5|85592.5|85619.6|85594.6|85617.5|85592.5|37
1631008640000|2021-09-07 09:57:20|85617|85592|85619.6|85594.6|85621.4|85596.4|85617|85592|42
1631008650000|2021-09-07 09:57:30|85619.7|85594.7|85617.3|85592.3|85622.5|85597.5|85615.8|85590.8|54
1631008660000|2021-09-07 09:57:40|85614.3|85589.3|85622.3|85597.3|85623|85598|85613.8|85588.8|59
1631008670000|2021-09-07 09:57:50|85622.2|85597.2|85625.4|85600.4|85627.2|85602.2|85622.1|85597.1|60
1631008680000|2021-09-07 09:58:00|85625.1|85600.1|85631.2|85606.2|85631.2|85606.2|85625.1|85600.1|59
1631008690000|2021-09-07 09:58:10|85630.6|85605.6|85634.9|85609.9|85647|85614.4|85629.2|85597|68
1631008700000|2021-09-07 09:58:20|85634.7|85609.7|85637.6|85612.6|85642.2|85617.2|85634|85609|61
1631008710000|2021-09-07 09:58:30|85639.1|85614.1|85642.5|85617.5|85642.8|85617.8|85636.4|85611.4|60
1631008720000|2021-09-07 09:58:40|85642|85617|85638.3|85613.3|85642|85617|85638.1|85613.1|54
1631008730000|2021-09-07 09:58:50|85636|85611|85635|85610|85638.7|85613.7|85634.8|85609.8|60
1631008740000|2021-09-07 09:59:00|85634.6|85609.6|85622.4|85597.4|85636.3|85611.3|85622.4|85597.4|52
1631008750000|2021-09-07 09:59:10|85624.9|85599.9|85611.2|85586.2|85626.1|85601.1|85609.6|85584.6|75
1631008760000|2021-09-07 09:59:20|85611|85586|85614.6|85589.6|85615.3|85590.3|85610.9|85585.9|58
1631008770000|2021-09-07 09:59:30|85614.4|85589.4|85620|85595|85622.4|85597.4|85610.3|85585.3|64
1631008780000|2021-09-07 09:59:40|85620.1|85595.1|85616.9|85591.9|85620.6|85595.6|85615.5|85590.5|42
1631008790000|2021-09-07 09:59:50|85617.2|85592.2|85614.2|85589.2|85617.6|85592.6|85613.8|85588.8|46
1631008800000|2021-09-07 10:00:00|85613.9|85588.9|85607.1|85582.1|85614.2|85589.2|85605.7|85580.7|61
1631008810000|2021-09-07 10:00:10|85607.3|85582.3|85599.1|85574.1|85607.5|85582.5|85599.1|85574.1|61
1631008820000|2021-09-07 10:00:20|85599.3|85574.3|85591.1|85566.1|85599.5|85574.5|85584.8|85559.8|74
1631008830000|2021-09-07 10:00:30|85592.2|85567.2|85584.5|85559.5|85598.3|85568.5|85583.4|85546.8|60
1631008840000|2021-09-07 10:00:40|85584.6|85559.6|85587.1|85562.1|85587.7|85562.7|85582.6|85557.6|41
1631008850000|2021-09-07 10:00:50|85587|85562|85588|85563|85588.5|85563.5|85585.8|85560.8|32
1631008860000|2021-09-07 10:01:00|85587.8|85562.8|85578.9|85553.9|85587.8|85562.8|85578.8|85553.8|39
1631008870000|2021-09-07 10:01:10|85578.6|85553.6|85578.8|85553.8|85594.9|85557.3|85578.3|85544.2|45
1631008880000|2021-09-07 10:01:20|85579.1|85554.1|85578.6|85553.6|85584.4|85559.4|85578.5|85553.5|52
1631008890000|2021-09-07 10:01:30|85579.2|85554.2|85581|85556|85585.5|85560.5|85578.1|85553.1|45
1631008900000|2021-09-07 10:01:40|85579.9|85554.9|85576.7|85551.7|85581.6|85556.6|85576.5|85551.5|42
1631008910000|2021-09-07 10:01:50|85576.3|85551.3|85584.7|85559.7|85584.7|85559.7|85576.2|85551.2|53
1631008920000|2021-09-07 10:02:00|85584.6|85559.6|85571.9|85546.9|85585.4|85560.4|85571.9|85546.9|55
1631008930000|2021-09-07 10:02:10|85573.4|85548.4|85568.8|85543.8|85573.5|85548.5|85567.7|85542.7|30
1631008940000|2021-09-07 10:02:20|85568.4|85543.4|85574.1|85549.1|85575.5|85550.5|85566|85541|46
1631008950000|2021-09-07 10:02:30|85574.8|85549.8|85572|85547|85574.8|85549.8|85572|85547|29
1631008960000|2021-09-07 10:02:40|85572.1|85547.1|85566.7|85541.7|85573.3|85548.3|85565.6|85540.6|36
1631008970000|2021-09-07 10:02:50|85566.8|85541.8|85565.6|85540.6|85567|85542|85565.4|85540.4|23
1631008980000|2021-09-07 10:03:00|85565.4|85540.4|85571.4|85546.4|85571.6|85546.6|85565.4|85540.4|41
1631008990000|2021-09-07 10:03:10|85573.6|85548.6|85582.8|85557.8|85583.1|85558.1|85573.6|85548.6|53
1631009000000|2021-09-07 10:03:20|85583.6|85558.6|85579.5|85554.5|85583.6|85558.6|85576.8|85551.8|32
1631009010000|2021-09-07 10:03:30|85579.4|85554.4|85583.6|85558.6|85585.3|85560.3|85579.4|85554.4|43
1631009020000|2021-09-07 10:03:40|85583.5|85558.5|85584.6|85559.6|85585.3|85560.3|85579.5|85554.5|37
1631009030000|2021-09-07 10:03:50|85584.5|85559.5|85581|85556|85584.7|85559.7|85581|85556|36
1631009040000|2021-09-07 10:04:00|85580.9|85555.9|85577.7|85552.7|85581.5|85556.5|85576.4|85551.4|25
1631009050000|2021-09-07 10:04:10|85578.6|85553.6|85576.8|85551.8|85580.1|85555.1|85574|85549|59
1631009060000|2021-09-07 10:04:20|85577.2|85552.2|85575.6|85550.6|85578|85553|85574.2|85549.2|41
1631009070000|2021-09-07 10:04:30|85574.6|85549.6|85580.2|85555.2|85581.8|85556.8|85574.6|85549.6|50
1631009080000|2021-09-07 10:04:40|85579.3|85554.3|85578.9|85553.9|85581.1|85556.1|85578.2|85553.2|38
1631009090000|2021-09-07 10:04:50|85579.4|85554.4|85589.5|85564.5|85589.7|85564.7|85579.1|85554.1|44
1631009100000|2021-09-07 10:05:00|85589.4|85564.4|85587.8|85562.8|85592.1|85567.1|85583.8|85558.8|62
1631009110000|2021-09-07 10:05:10|85587.1|85562.1|85590.8|85565.8|85594.6|85569.6|85586.7|85561.7|48
1631009120000|2021-09-07 10:05:20|85590.9|85565.9|85594.3|85569.3|85601|85576|85590.8|85565.8|55
1631009130000|2021-09-07 10:05:30|85595.4|85570.4|85610.4|85585.4|85610.8|85585.8|85594|85569|48
1631009140000|2021-09-07 10:05:40|85610.3|85585.3|85610.7|85585.7|85611|85586|85609.7|85584.7|30
1631009150000|2021-09-07 10:05:50|85610.6|85585.6|85606.7|85581.7|85610.7|85585.7|85606.3|85581.3|36
1631009160000|2021-09-07 10:06:00|85606.9|85581.9|85624.5|85599.5|85625.4|85600.4|85603.8|85578.8|55
1631009170000|2021-09-07 10:06:10|85624.4|85599.4|85612.7|85587.7|85624.8|85599.8|85611.9|85586.9|60
1631009180000|2021-09-07 10:06:20|85614.5|85589.5|85607.2|85582.2|85616.9|85591.9|85605.8|85580.8|49
1631009190000|2021-09-07 10:06:30|85606.9|85581.9|85610.2|85585.2|85610.2|85585.2|85606.9|85581.9|34
1631009200000|2021-09-07 10:06:40|85610.1|85585.1|85613.1|85588.1|85613.1|85588.1|85609.1|85584.1|28
1631009210000|2021-09-07 10:06:50|85613.8|85588.8|85611.6|85586.6|85613.8|85588.8|85609.8|85584.8|38
1631009220000|2021-09-07 10:07:00|85613.3|85588.3|85616.9|85591.9|85617.1|85592.1|85611.6|85586.6|45
1631009230000|2021-09-07 10:07:10|85616.6|85591.6|85610.6|85585.6|85616.6|85591.6|85609.5|85584.5|57
1631009240000|2021-09-07 10:07:20|85610.3|85585.3|85611.3|85586.3|85612.2|85587.2|85610.1|85585.1|29
1631009250000|2021-09-07 10:07:30|85610.8|85585.8|85610.7|85585.7|85611.2|85586.2|85609.1|85584.1|33
1631009260000|2021-09-07 10:07:40|85610.8|85585.8|85601.9|85576.9|85611.1|85586.1|85601.7|85576.7|39
1631009270000|2021-09-07 10:07:50|85601.7|85576.7|85597.9|85572.9|85603|85578|85597.6|85572.6|36
1631009280000|2021-09-07 10:08:00|85596.8|85571.8|85586.4|85561.4|85597|85572|85585.9|85560.9|50
1631009290000|2021-09-07 10:08:10|85586.3|85561.3|85592.3|85567.3|85593.4|85568.4|85586.3|85561.3|27
1631009300000|2021-09-07 10:08:20|85592.8|85567.8|85590.8|85565.8|85592.8|85567.8|85589.9|85564.9|35
1631009310000|2021-09-07 10:08:30|85591|85566|85587.2|85562.2|85591.4|85566.4|85587.2|85562.2|44
1631009320000|2021-09-07 10:08:40|85587.4|85562.4|85587.4|85562.4|85588.1|85563.1|85587|85562|27
1631009330000|2021-09-07 10:08:50|85587.6|85562.6|85592.4|85567.4|85592.7|85567.7|85587.6|85562.6|23
1631009340000|2021-09-07 10:09:00|85592.7|85567.7|85592.4|85567.4|85592.8|85567.8|85590.7|85565.7|26
1631009350000|2021-09-07 10:09:10|85592|85567|85593.4|85568.4|85597.6|85572.6|85592|85567|41
1631009360000|2021-09-07 10:09:20|85594|85569|85597.6|85572.6|85597.8|85572.8|85592.9|85567.9|33
1631009370000|2021-09-07 10:09:30|85597.9|85572.9|85593.9|85568.9|85597.9|85572.9|85593.5|85568.5|35
1631009380000|2021-09-07 10:09:40|85593.7|85568.7|85601.9|85576.9|85602.6|85577.6|85593.7|85568.7|47
1631009390000|2021-09-07 10:09:50|85602.7|85577.7|85600.9|85575.9|85602.9|85577.9|85600.2|85575.2|40
1631009400000|2021-09-07 10:10:00|85601|85576|85604|85579|85604.3|85579.3|85600.7|85575.7|30
1631009410000|2021-09-07 10:10:10|85603.9|85578.9|85608.3|85583.3|85609.6|85584.6|85603.9|85578.9|49
1631009420000|2021-09-07 10:10:20|85608.4|85583.4|85611|85586|85611.9|85586.9|85607.5|85582.5|46
1631009430000|2021-09-07 10:10:30|85610.6|85585.6|85614.5|85589.5|85618.8|85593.8|85610.6|85585.6|47
1631009440000|2021-09-07 10:10:40|85614.4|85589.4|85615.8|85590.8|85617|85592|85613.5|85588.5|47
1631009450000|2021-09-07 10:10:50|85616|85591|85629.5|85604.5|85630.6|85605.6|85615.7|85590.7|62
1631009460000|2021-09-07 10:11:00|85629|85604|85623.7|85598.7|85629.3|85604.3|85622.7|85597.7|49
1631009470000|2021-09-07 10:11:10|85623.6|85598.6|85624.5|85599.5|85625.7|85600.7|85623.6|85598.6|31
1631009480000|2021-09-07 10:11:20|85624.4|85599.4|85622.3|85597.3|85629.9|85604.9|85622.3|85597.3|45
1631009490000|2021-09-07 10:11:30|85622.7|85597.7|85630.5|85605.5|85631.1|85606.1|85622.7|85597.7|41
1631009500000|2021-09-07 10:11:40|85630.1|85605.1|85633|85608|85638.2|85613.2|85630.1|85605.1|53
1631009510000|2021-09-07 10:11:50|85633.1|85608.1|85630.4|85605.4|85636.1|85611.1|85629.4|85604.4|54
1631009520000|2021-09-07 10:12:00|85630.3|85605.3|85630.6|85605.6|85633|85608|85628.1|85603.1|41
1631009530000|2021-09-07 10:12:10|85630.4|85605.4|85627.9|85602.9|85631.8|85606.8|85627.9|85602.9|41
1631009540000|2021-09-07 10:12:20|85631.9|85606.9|85635.7|85610.7|85635.7|85610.7|85631.6|85606.6|45
1631009550000|2021-09-07 10:12:30|85635.4|85610.4|85637.4|85612.4|85639.5|85614.5|85630.5|85605.5|60
1631009560000|2021-09-07 10:12:40|85638.3|85613.3|85628.6|85603.6|85638.8|85613.8|85628.6|85603.6|47
1631009570000|2021-09-07 10:12:50|85628.9|85603.9|85622|85597|85630.9|85605.9|85621.8|85596.8|49
1631009580000|2021-09-07 10:13:00|85622.8|85597.8|85614.9|85589.9|85628.4|85597.8|85614.2|85575.7|53
1631009590000|2021-09-07 10:13:10|85615.3|85590.3|85621.3|85596.3|85621.4|85596.4|85614.5|85589.5|47
1631009600000|2021-09-07 10:13:20|85621.1|85596.1|85617.1|85592.1|85629.9|85596.4|85615.6|85577.8|42
1631009610000|2021-09-07 10:13:30|85615.8|85590.8|85613.3|85588.3|85618|85593|85613.3|85588.3|37
1631009620000|2021-09-07 10:13:40|85613.7|85588.7|85616.5|85591.5|85617.4|85592.4|85612.8|85587.8|41
1631009630000|2021-09-07 10:13:50|85617.1|85592.1|85620.5|85595.5|85622.4|85597.4|85617.1|85592.1|38
1631009640000|2021-09-07 10:14:00|85620.3|85595.3|85612.3|85587.3|85625.6|85595.3|85611.8|85575.6|43
1631009650000|2021-09-07 10:14:10|85612.6|85587.6|85614.8|85589.8|85616.8|85591.8|85612.5|85587.5|46
1631009660000|2021-09-07 10:14:20|85614.2|85589.2|85614|85589|85615.6|85590.6|85612.2|85587.2|43
1631009670000|2021-09-07 10:14:30|85614.4|85589.4|85617.7|85592.7|85619.6|85594.6|85614.4|85589.4|43
1631009680000|2021-09-07 10:14:40|85616.7|85591.7|85611.1|85586.1|85616.7|85591.7|85611|85586|49
1631009690000|2021-09-07 10:14:50|85611.8|85586.8|85605.1|85580.1|85612.5|85587.5|85603.8|85578.8|50
1631009700000|2021-09-07 10:15:00|85605.7|85580.7|85608|85583|85609.4|85584.4|85604.8|85579.8|47
1631009710000|2021-09-07 10:15:10|85608.7|85583.7|85599.2|85574.2|85609.5|85584.5|85599.2|85574.2|61
1631009720000|2021-09-07 10:15:20|85600.8|85575.8|85592.3|85567.3|85606.8|85575.8|85591.4|85556.8|57
1631009730000|2021-09-07 10:15:30|85591.8|85566.8|85594.9|85569.9|85596.5|85571.5|85591.1|85566.1|48
1631009740000|2021-09-07 10:15:40|85595.2|85570.2|85592.3|85567.3|85598|85573|85592|85567|53
1631009750000|2021-09-07 10:15:50|85593.4|85568.4|85602.7|85577.7|85606.3|85581.3|85592|85567|60
1631009760000|2021-09-07 10:16:00|85603.3|85578.3|85615.1|85590.1|85616.9|85591.9|85603.3|85578.3|55
1631009770000|2021-09-07 10:16:10|85614.4|85589.4|85614.4|85589.4|85616.6|85591.6|85612.7|85587.7|52
1631009780000|2021-09-07 10:16:20|85614.7|85589.7|85629|85604|85644.3|85604.9|85614.1|85580.2|55
1631009790000|2021-09-07 10:16:30|85629.2|85604.2|85629.8|85604.8|85629.9|85604.9|85626.2|85601.2|45
1631009800000|2021-09-07 10:16:40|85629.6|85604.6|85621|85596|85639.1|85606.2|85620.7|85588.9|56
1631009810000|2021-09-07 10:16:50|85621.3|85596.3|85629.1|85579.1|85633.5|85596.7|85616.3|85578.2|42
1631009820000|2021-09-07 10:17:00|85629|85579|85630.3|85580.3|85632|85595.2|85617.1|85578.5|33
1631009830000|2021-09-07 10:17:10|85629.9|85579.9|85624.1|85574.1|85630.4|85580.4|85623.5|85573.5|47
1631009840000|2021-09-07 10:17:20|85624.2|85574.2|85614.5|85589.5|85626.7|85592.9|85614.4|85574.1|46
1631009850000|2021-09-07 10:17:30|85614.4|85589.4|85616.6|85591.6|85618.3|85593.3|85614.3|85589.3|48
1631009860000|2021-09-07 10:17:40|85616.4|85591.4|85616|85591|85618.5|85593.5|85615.8|85590.8|34
1631009870000|2021-09-07 10:17:50|85616.2|85591.2|85615.1|85590.1|85617.8|85592.8|85614.3|85589.3|48
1631009880000|2021-09-07 10:18:00|85614.7|85589.7|85614.8|85589.8|85616|85591|85614.4|85589.4|32
1631009890000|2021-09-07 10:18:10|85614.9|85589.9|85614.8|85589.8|85626.6|85591.8|85613.2|85575.5|27
1631009900000|2021-09-07 10:18:20|85614.4|85589.4|85614.1|85589.1|85615.2|85590.2|85613.8|85588.8|32
1631009910000|2021-09-07 10:18:30|85614.4|85589.4|85619.1|85594.1|85620.2|85595.2|85614.4|85589.4|39
1631009920000|2021-09-07 10:18:40|85619.3|85594.3|85616.8|85591.8|85620|85595|85616.4|85591.4|38
1631009930000|2021-09-07 10:18:50|85616.7|85591.7|85617.7|85592.7|85617.7|85592.7|85615.2|85590.2|43
1631009940000|2021-09-07 10:19:00|85616.1|85591.1|85605|85580|85616.6|85591.6|85604.1|85579.1|53
1631009950000|2021-09-07 10:19:10|85604.8|85579.8|85602.5|85577.5|85605.9|85580.9|85602.5|85577.5|33
1631009960000|2021-09-07 10:19:20|85602.6|85577.6|85604.1|85579.1|85606|85581|85602|85577|42
1631009970000|2021-09-07 10:19:30|85603.6|85578.6|85603.3|85578.3|85604.9|85579.9|85602.4|85577.4|32
1631009980000|2021-09-07 10:19:40|85603.2|85578.2|85607.8|85582.8|85610.5|85585.5|85603|85578|45
1631009990000|2021-09-07 10:19:50|85607.5|85582.5|85615.2|85590.2|85615.3|85590.3|85604.9|85579.9|52
1631010000000|2021-09-07 10:20:00|85615.3|85590.3|85620.4|85595.4|85621|85596|85615.1|85590.1|46
1631010010000|2021-09-07 10:20:10|85619.8|85594.8|85618.1|85593.1|85620.1|85595.1|85617.3|85592.3|36
1631010020000|2021-09-07 10:20:20|85618.5|85593.5|85622.1|85597.1|85622.1|85597.1|85618.1|85593.1|34
1631010030000|2021-09-07 10:20:30|85621|85596|85619.3|85594.3|85621.2|85596.2|85618.4|85593.4|38
1631010040000|2021-09-07 10:20:40|85618.8|85593.8|85615.6|85590.6|85621.4|85596.4|85615.6|85590.6|39
1631010050000|2021-09-07 10:20:50|85616.4|85591.4|85610.3|85585.3|85616.4|85591.4|85606.7|85581.7|43
1631010060000|2021-09-07 10:21:00|85609.8|85584.8|85607.9|85582.9|85612.8|85587.8|85607.9|85582.9|36
1631010070000|2021-09-07 10:21:10|85609.6|85584.6|85596.4|85571.4|85609.6|85584.6|85596.4|85571.4|29
1631010080000|2021-09-07 10:21:20|85595.5|85570.5|85597.9|85572.9|85601.1|85576.1|85595.5|85570.5|49
1631010090000|2021-09-07 10:21:30|85597.5|85572.5|85596.3|85571.3|85598.5|85573.5|85593.7|85568.7|46
1631010100000|2021-09-07 10:21:40|85596.1|85571.1|85602.7|85577.7|85603.9|85578.9|85595.1|85570.1|43
1631010110000|2021-09-07 10:21:50|85602.1|85577.1|85605.6|85580.6|85606.6|85581.6|85602.1|85577.1|37
1631010120000|2021-09-07 10:22:00|85606.4|85581.4|85603.1|85578.1|85606.8|85581.8|85603|85578|39
1631010130000|2021-09-07 10:22:10|85603.2|85578.2|85602.7|85577.7|85604.2|85579.2|85600.6|85575.6|40
1631010140000|2021-09-07 10:22:20|85602.6|85577.6|85606.1|85581.1|85607.6|85582.6|85602.4|85577.4|41
1631010150000|2021-09-07 10:22:30|85606.2|85581.2|85612.9|85587.9|85617.3|85592.3|85603.3|85578.3|40
1631010160000|2021-09-07 10:22:40|85613.2|85588.2|85614.1|85589.1|85614.1|85589.1|85608.3|85583.3|49
1631010170000|2021-09-07 10:22:50|85614.3|85589.3|85615.6|85590.6|85615.8|85590.8|85613.3|85588.3|38
1631010180000|2021-09-07 10:23:00|85614.9|85589.9|85615|85590|85616.5|85591.5|85614.6|85589.6|30
1631010190000|2021-09-07 10:23:10|85615.2|85590.2|85616.2|85591.2|85617.7|85592.7|85609.7|85584.7|51
1631010200000|2021-09-07 10:23:20|85616.5|85591.5|85619.7|85594.7|85620|85595|85616.5|85591.5|34
1631010210000|2021-09-07 10:23:30|85619.9|85594.9|85617.7|85592.7|85620.6|85595.6|85617.7|85592.7|35
1631010220000|2021-09-07 10:23:40|85616.9|85591.9|85612.4|85587.4|85617.7|85592.7|85609.9|85584.9|39
1631010230000|2021-09-07 10:23:50|85612.5|85587.5|85616.5|85591.5|85616.5|85591.5|85611|85586|29
1631010240000|2021-09-07 10:24:00|85615|85590|85615.5|85590.5|85617.3|85592.3|85615|85590|42
1631010250000|2021-09-07 10:24:10|85615.6|85590.6|85615.6|85590.6|85616.2|85591.2|85615.3|85590.3|29
1631010260000|2021-09-07 10:24:20|85615.7|85590.7|85613.5|85588.5|85616.2|85591.2|85613.1|85588.1|27
1631010270000|2021-09-07 10:24:30|85612.9|85587.9|85615.1|85590.1|85616.1|85591.1|85612.3|85587.3|38
1631010280000|2021-09-07 10:24:40|85615.2|85590.2|85611.9|85586.9|85615.2|85590.2|85611.3|85586.3|36
1631010290000|2021-09-07 10:24:50|85611.8|85586.8|85610.8|85585.8|85612.6|85587.6|85610.1|85585.1|32
1631010300000|2021-09-07 10:25:00|85610.9|85585.9|85615.3|85590.3|85616.2|85591.2|85610.5|85585.5|36
1631010310000|2021-09-07 10:25:10|85615.2|85590.2|85616.7|85591.7|85616.7|85591.7|85615.2|85590.2|38
1631010320000|2021-09-07 10:25:20|85616.8|85591.8|85611.8|85586.8|85616.8|85591.8|85611.2|85586.2|39
1631010330000|2021-09-07 10:25:30|85611.4|85586.4|85614.1|85589.1|85615.8|85590.8|85611.4|85586.4|40
1631010340000|2021-09-07 10:25:40|85614.2|85589.2|85614.3|85589.3|85615|85590|85614.2|85589.2|16
1631010350000|2021-09-07 10:25:50|85614.6|85589.6|85613.9|85588.9|85615.5|85590.5|85613.5|85588.5|21
1631010360000|2021-09-07 10:26:00|85613.8|85588.8|85615.8|85590.8|85618.8|85593.8|85613.8|85588.8|43
1631010370000|2021-09-07 10:26:10|85616|85591|85619.1|85594.1|85619.1|85594.1|85614.9|85589.9|35
1631010380000|2021-09-07 10:26:20|85618.7|85593.7|85620.1|85595.1|85620.1|85595.1|85618.1|85593.1|42
1631010390000|2021-09-07 10:26:30|85620.2|85595.2|85620.1|85595.1|85621.1|85596.1|85619.4|85594.4|28
1631010400000|2021-09-07 10:26:40|85620|85595|85622.5|85597.5|85623|85598|85618.6|85593.6|39
1631010410000|2021-09-07 10:26:50|85622.8|85597.8|85629.8|85604.8|85632.3|85607.3|85622.8|85597.8|38
1631010420000|2021-09-07 10:27:00|85629.5|85604.5|85628.3|85603.3|85643.3|85609.4|85628.3|85591.7|53
1631010430000|2021-09-07 10:27:10|85628.2|85603.2|85633.2|85608.2|85650.7|85613.4|85628.2|85599.9|51
1631010440000|2021-09-07 10:27:20|85632.9|85607.9|85632.7|85607.7|85633.5|85608.5|85630.2|85605.2|40
1631010450000|2021-09-07 10:27:30|85632.6|85607.6|85634.2|85609.2|85634.7|85609.7|85627.8|85602.8|55
1631010460000|2021-09-07 10:27:40|85633.2|85608.2|85629|85604|85633.2|85608.2|85628.2|85603.2|40
1631010470000|2021-09-07 10:27:50|85629.6|85604.6|85627.6|85602.6|85630.4|85605.4|85627.6|85602.6|34
1631010480000|2021-09-07 10:28:00|85627.5|85602.5|85623.4|85598.4|85627.5|85602.5|85622|85597|44
1631010490000|2021-09-07 10:28:10|85622.4|85597.4|85622.8|85597.8|85625|85600|85620.9|85595.9|41
1631010500000|2021-09-07 10:28:20|85623.2|85598.2|85617.8|85592.8|85624.5|85599.5|85617.2|85592.2|43
1631010510000|2021-09-07 10:28:30|85617.7|85592.7|85618.5|85593.5|85618.8|85593.8|85615.8|85590.8|44
1631010520000|2021-09-07 10:28:40|85618.8|85593.8|85619.4|85594.4|85621.4|85596.4|85617.3|85592.3|33
1631010530000|2021-09-07 10:28:50|85619.2|85594.2|85619.8|85594.8|85623.4|85598.4|85618.9|85593.9|38
1631010540000|2021-09-07 10:29:00|85619.7|85594.7|85628.1|85603.1|85628.4|85603.4|85619.6|85594.6|35
1631010550000|2021-09-07 10:29:10|85628.2|85603.2|85625.4|85600.4|85636.5|85603.4|85620|85586.5|59
1631010560000|2021-09-07 10:29:20|85626.3|85601.3|85631|85606|85642.7|85608.1|85624.1|85591.3|58
1631010570000|2021-09-07 10:29:30|85631.4|85606.4|85628.9|85603.9|85632|85607|85626.7|85601.7|38
1631010580000|2021-09-07 10:29:40|85628.4|85603.4|85626.1|85601.1|85630.3|85605.3|85625.1|85600.1|44
1631010590000|2021-09-07 10:29:50|85627|85602|85629.7|85604.7|85631|85606|85625.3|85600.3|47
1631010600000|2021-09-07 10:30:00|85630|85605|85634.9|85609.9|85637.3|85612.3|85629.6|85604.6|52
1631010610000|2021-09-07 10:30:10|85635.4|85610.4|85639.1|85614.1|85652.3|85615.7|85635.2|85602|51
1631010620000|2021-09-07 10:30:20|85640.6|85615.6|85633.1|85608.1|85640.6|85615.6|85632.1|85607.1|47
1631010630000|2021-09-07 10:30:30|85633.2|85608.2|85633|85608|85633.4|85608.4|85632.4|85607.4|29
1631010640000|2021-09-07 10:30:40|85632.9|85607.9|85634|85609|85634|85609|85629.8|85604.8|43
1631010650000|2021-09-07 10:30:50|85634.6|85609.6|85634.7|85609.7|85635.4|85610.4|85634.1|85609.1|41
1631010660000|2021-09-07 10:31:00|85634.8|85609.8|85638.6|85613.6|85639.6|85614.6|85634.8|85609.8|49
1631010670000|2021-09-07 10:31:10|85638.5|85613.5|85635|85610|85638.9|85613.9|85632.5|85607.5|48
1631010680000|2021-09-07 10:31:20|85635.2|85610.2|85638.5|85613.5|85638.6|85613.6|85635.2|85610.2|36
1631010690000|2021-09-07 10:31:30|85638.6|85613.6|85635.7|85610.7|85639.2|85614.2|85635.4|85610.4|36
1631010700000|2021-09-07 10:31:40|85635.5|85610.5|85629.2|85604.2|85636.5|85611.5|85628.3|85603.3|39
1631010710000|2021-09-07 10:31:50|85629|85604|85636|85611|85636|85611|85628.7|85603.7|51
1631010720000|2021-09-07 10:32:00|85635.4|85610.4|85627.8|85602.8|85636.2|85611.2|85627.1|85602.1|46
1631010730000|2021-09-07 10:32:10|85628.4|85603.4|85632|85607|85644.6|85607.4|85628|85593.5|39
1631010740000|2021-09-07 10:32:20|85631.4|85606.4|85632.8|85607.8|85636.4|85611.4|85631.3|85606.3|39
1631010750000|2021-09-07 10:32:30|85632.9|85607.9|85635.9|85610.9|85636.5|85611.5|85632.9|85607.9|42
1631010760000|2021-09-07 10:32:40|85636.2|85611.2|85634.6|85609.6|85636.9|85611.9|85634.6|85609.6|28
1631010770000|2021-09-07 10:32:50|85634.5|85609.5|85631.5|85606.5|85636.4|85611.4|85631.5|85606.5|30
1631010780000|2021-09-07 10:33:00|85632.4|85607.4|85632.4|85607.4|85633.6|85608.6|85631.3|85606.3|32
1631010790000|2021-09-07 10:33:10|85632.3|85607.3|85630.7|85605.7|85632.3|85607.3|85629.4|85604.4|39
1631010800000|2021-09-07 10:33:20|85630.1|85605.1|85631.7|85606.7|85638.9|85613.9|85630.1|85605.1|51
1631010810000|2021-09-07 10:33:30|85631.8|85606.8|85635.3|85610.3|85635.4|85610.4|85631.8|85606.8|35
1631010820000|2021-09-07 10:33:40|85636|85611|85635.9|85610.9|85636.1|85611.1|85634.9|85609.9|16
1631010830000|2021-09-07 10:33:50|85636.1|85611.1|85635|85610|85636.1|85611.1|85634.5|85609.5|27
1631010840000|2021-09-07 10:34:00|85634.9|85609.9|85633.3|85608.3|85635.4|85610.4|85632.2|85607.2|33
1631010850000|2021-09-07 10:34:10|85633.2|85608.2|85635.1|85610.1|85638.6|85613.6|85632.4|85607.4|54
1631010860000|2021-09-07 10:34:20|85635.3|85610.3|85630.6|85605.6|85635.3|85610.3|85629.3|85604.3|28
1631010870000|2021-09-07 10:34:30|85629.4|85604.4|85629.7|85604.7|85630.2|85605.2|85628.5|85603.5|19
1631010880000|2021-09-07 10:34:40|85629.1|85604.1|85634.8|85609.8|85635.9|85610.9|85629.1|85604.1|31
1631010890000|2021-09-07 10:34:50|85634.9|85609.9|85628.5|85603.5|85635.2|85610.2|85628.5|85603.5|33
1631010900000|2021-09-07 10:35:00|85629.1|85604.1|85623.5|85598.5|85629.6|85604.6|85622.1|85597.1|44
1631010910000|2021-09-07 10:35:10|85623.4|85598.4|85623.4|85598.4|85624.1|85599.1|85622.5|85597.5|36
1631010920000|2021-09-07 10:35:20|85623.5|85598.5|85630.6|85605.6|85630.9|85605.9|85623.2|85598.2|48
1631010930000|2021-09-07 10:35:30|85631.6|85606.6|85632.5|85607.5|85632.8|85607.8|85630.4|85605.4|28
1631010940000|2021-09-07 10:35:40|85632.4|85607.4|85625.6|85600.6|85632.4|85607.4|85625.1|85600.1|47
1631010950000|2021-09-07 10:35:50|85625.7|85600.7|85630.7|85605.7|85631.5|85606.5|85625.7|85600.7|42
1631010960000|2021-09-07 10:36:00|85630.8|85605.8|85632.7|85607.7|85634.2|85609.2|85630.8|85605.8|34
1631010970000|2021-09-07 10:36:10|85632.8|85607.8|85632.8|85607.8|85633.3|85608.3|85629.7|85604.7|28
1631010980000|2021-09-07 10:36:20|85632.7|85607.7|85626.9|85601.9|85633|85608|85625.6|85600.6|28
1631010990000|2021-09-07 10:36:30|85626.6|85601.6|85626.4|85601.4|85627.4|85602.4|85626|85601|22
1631011000000|2021-09-07 10:36:40|85626.3|85601.3|85626.6|85601.6|85629.8|85604.8|85618.2|85593.2|56
1631011010000|2021-09-07 10:36:50|85627|85602|85621.4|85596.4|85627|85602|85619.9|85594.9|52
1631011020000|2021-09-07 10:37:00|85621.2|85596.2|85623.2|85598.2|85624.5|85599.5|85621.2|85596.2|35
1631011030000|2021-09-07 10:37:10|85623.3|85598.3|85626|85601|85626.7|85601.7|85621.6|85596.6|36
1631011040000|2021-09-07 10:37:20|85626.2|85601.2|85626.3|85601.3|85627.4|85602.4|85625.7|85600.7|29
1631011050000|2021-09-07 10:37:30|85626.1|85601.1|85630.2|85605.2|85630.9|85605.9|85626|85601|37
1631011060000|2021-09-07 10:37:40|85630|85605|85630.4|85605.4|85631.9|85606.9|85629.5|85604.5|45
1631011070000|2021-09-07 10:37:50|85630.6|85605.6|85628|85603|85630.9|85605.9|85624.8|85599.8|47
1631011080000|2021-09-07 10:38:00|85627.6|85602.6|85639.8|85614.8|85639.8|85614.8|85627.5|85602.5|49
1631011090000|2021-09-07 10:38:10|85639.7|85614.7|85630.3|85605.3|85642.6|85617.6|85629.2|85604.2|52
1631011100000|2021-09-07 10:38:20|85630.1|85605.1|85629.9|85604.9|85630.9|85605.9|85629.9|85604.9|34
1631011110000|2021-09-07 10:38:30|85629|85604|85629.2|85604.2|85630.8|85605.8|85626.9|85601.9|40
1631011120000|2021-09-07 10:38:40|85629.4|85604.4|85629.5|85604.5|85631|85606|85629.4|85604.4|32
1631011130000|2021-09-07 10:38:50|85629.7|85604.7|85631.6|85606.6|85632.7|85607.7|85629.1|85604.1|26
1631011140000|2021-09-07 10:39:00|85632.4|85607.4|85643.2|85618.2|85643.9|85618.9|85631.8|85606.8|49
1631011150000|2021-09-07 10:39:10|85643.3|85618.3|85643.7|85618.7|85645.1|85620.1|85641.1|85616.1|46
1631011160000|2021-09-07 10:39:20|85643.8|85618.8|85638.8|85613.8|85643.8|85618.8|85633.9|85608.9|46
1631011170000|2021-09-07 10:39:30|85638.5|85613.5|85641.4|85616.4|85642.3|85617.3|85637.1|85612.1|55
1631011180000|2021-09-07 10:39:40|85641.3|85616.3|85638.3|85613.3|85642|85617|85636.3|85611.3|47
1631011190000|2021-09-07 10:39:50|85638.1|85613.1|85632.4|85607.4|85643|85618|85631.8|85606.8|53
1631011200000|2021-09-07 10:40:00|85631.9|85606.9|85627.9|85602.9|85641.4|85608.7|85627.7|85591.4|53
1631011210000|2021-09-07 10:40:10|85626.7|85601.7|85629.2|85604.2|85634.1|85609.1|85626|85601|40
1631011220000|2021-09-07 10:40:20|85628.1|85603.1|85629.7|85604.7|85631.7|85606.7|85624.6|85599.6|45
1631011230000|2021-09-07 10:40:30|85629.5|85604.5|85630.9|85605.9|85631.5|85606.5|85628.4|85603.4|35
1631011240000|2021-09-07 10:40:40|85631.2|85606.2|85630.1|85605.1|85632.6|85607.6|85630|85605|15
1631011250000|2021-09-07 10:40:50|85630.5|85605.5|85640|85615|85643.1|85618.1|85630.3|85605.3|35
1631011260000|2021-09-07 10:41:00|85639.9|85614.9|85647.7|85622.7|85648.2|85623.2|85639.8|85614.8|49
1631011270000|2021-09-07 10:41:10|85647|85622|85640.1|85615.1|85648.5|85623.5|85640|85615|56
1631011280000|2021-09-07 10:41:20|85640.2|85615.2|85634.5|85609.5|85640.4|85615.4|85634.1|85609.1|47
1631011290000|2021-09-07 10:41:30|85632.7|85607.7|85626.1|85601.1|85640|85608.2|85624.3|85588.5|47
1631011300000|2021-09-07 10:41:40|85625.7|85600.7|85631.3|85606.3|85636.3|85607.2|85622.4|85584.6|36
1631011310000|2021-09-07 10:41:50|85632.4|85607.4|85630.8|85605.8|85632.4|85607.4|85628.6|85603.6|37
1631011320000|2021-09-07 10:42:00|85630.7|85605.7|85631.6|85606.6|85635.8|85610.8|85629.9|85604.9|48
1631011330000|2021-09-07 10:42:10|85631.7|85606.7|85637|85612|85637|85612|85631.7|85606.7|36
1631011340000|2021-09-07 10:42:20|85636.6|85611.6|85641.7|85616.7|85641.7|85616.7|85635.9|85610.9|43
1631011350000|2021-09-07 10:42:30|85640.8|85615.8|85641.2|85616.2|85644.2|85619.2|85640|85615|49
1631011360000|2021-09-07 10:42:40|85641.1|85616.1|85639.3|85614.3|85642.4|85617.4|85639|85614|41
1631011370000|2021-09-07 10:42:50|85639.2|85614.2|85630.3|85605.3|85639.2|85614.2|85630.2|85605.2|33
1631011380000|2021-09-07 10:43:00|85630.2|85605.2|85629.2|85604.2|85631.5|85606.5|85629.2|85604.2|35
1631011390000|2021-09-07 10:43:10|85629.1|85604.1|85628.1|85603.1|85629.2|85604.2|85628.1|85603.1|22
1631011400000|2021-09-07 10:43:20|85628|85603|85626|85601|85631.1|85606.1|85625.9|85600.9|36
1631011410000|2021-09-07 10:43:30|85625.7|85600.7|85627|85602|85628.3|85603.3|85624.8|85599.8|41
1631011420000|2021-09-07 10:43:40|85626.6|85601.6|85616.6|85591.6|85631.1|85601.6|85614.2|85577.4|49
1631011430000|2021-09-07 10:43:50|85616.3|85591.3|85614.9|85589.9|85628.7|85592.8|85612.6|85576.6|50
1631011440000|2021-09-07 10:44:00|85614.8|85589.8|85615.6|85590.6|85621.5|85596.5|85613|85588|56
1631011450000|2021-09-07 10:44:10|85613.7|85588.7|85621.8|85596.8|85622.5|85597.5|85613.7|85588.7|43
1631011460000|2021-09-07 10:44:20|85621.6|85596.6|85625.8|85600.8|85625.8|85600.8|85618.9|85593.9|35
1631011470000|2021-09-07 10:44:30|85623.2|85598.2|85625.9|85600.9|85628.8|85603.8|85623.2|85598.2|29
1631011480000|2021-09-07 10:44:40|85624.4|85599.4|85627.3|85602.3|85629.6|85604.6|85624.4|85599.4|32
1631011490000|2021-09-07 10:44:50|85626.8|85601.8|85622.4|85597.4|85627.5|85602.5|85620.5|85595.5|54
1631011500000|2021-09-07 10:45:00|85621.9|85596.9|85616.5|85591.5|85624.8|85599.8|85616.5|85591.5|53
1631011510000|2021-09-07 10:45:10|85616.6|85591.6|85617.7|85592.7|85621|85596|85615|85590|41
1631011520000|2021-09-07 10:45:20|85617|85592|85614.1|85589.1|85617.5|85592.5|85612.7|85587.7|40
1631011530000|2021-09-07 10:45:30|85614|85589|85608.3|85583.3|85615.9|85590.9|85607.2|85582.2|42
1631011540000|2021-09-07 10:45:40|85608.2|85583.2|85616.8|85591.8|85616.9|85591.9|85608.2|85583.2|31
1631011550000|2021-09-07 10:45:50|85616.7|85591.7|85617.4|85592.4|85621.7|85596.7|85615.4|85590.4|46
1631011560000|2021-09-07 10:46:00|85617|85592|85605.8|85580.8|85617.8|85592.8|85605.5|85580.5|49
1631011570000|2021-09-07 10:46:10|85606.1|85581.1|85612.4|85587.4|85613.8|85588.8|85604.4|85579.4|54
1631011580000|2021-09-07 10:46:20|85612.5|85587.5|85614.2|85589.2|85616.4|85591.4|85612.4|85587.4|43
1631011590000|2021-09-07 10:46:30|85614.4|85589.4|85612.2|85587.2|85615.3|85590.3|85610.7|85585.7|40
1631011600000|2021-09-07 10:46:40|85612.3|85587.3|85620.9|85595.9|85621.8|85596.8|85612.3|85587.3|42
1631011610000|2021-09-07 10:46:50|85620.5|85595.5|85627.8|85602.8|85627.8|85602.8|85619.3|85594.3|36
1631011620000|2021-09-07 10:47:00|85627|85602|85627.6|85602.6|85628.8|85603.8|85626.7|85601.7|32
1631011630000|2021-09-07 10:47:10|85626.8|85601.8|85625.2|85600.2|85627.7|85602.7|85623.5|85598.5|22
1631011640000|2021-09-07 10:47:20|85627|85602|85625.9|85600.9|85627|85602|85624.7|85599.7|35
1631011650000|2021-09-07 10:47:30|85625.6|85600.6|85628|85603|85628|85603|85624.9|85599.9|22
1631011660000|2021-09-07 10:47:40|85628.3|85603.3|85627.4|85602.4|85628.3|85603.3|85627.4|85602.4|19
1631011670000|2021-09-07 10:47:50|85627|85602|85624.7|85599.7|85627.9|85602.9|85623.5|85598.5|32
1631011680000|2021-09-07 10:48:00|85624.1|85599.1|85621.5|85596.5|85625.6|85600.6|85620.8|85595.8|46
1631011690000|2021-09-07 10:48:10|85621|85596|85621|85596|85622.6|85597.6|85620.2|85595.2|22
1631011700000|2021-09-07 10:48:20|85621.3|85596.3|85619.3|85594.3|85621.5|85596.5|85619|85594|27
1631011710000|2021-09-07 10:48:30|85619.6|85594.6|85617.9|85592.9|85620.3|85595.3|85614.3|85589.3|35
1631011720000|2021-09-07 10:48:40|85617.7|85592.7|85618.3|85593.3|85619.3|85594.3|85617.3|85592.3|21
1631011730000|2021-09-07 10:48:50|85617.1|85592.1|85615.7|85590.7|85618.1|85593.1|85614.9|85589.9|27
1631011740000|2021-09-07 10:49:00|85615.6|85590.6|85619.5|85594.5|85621.4|85596.4|85615.6|85590.6|41
1631011750000|2021-09-07 10:49:10|85619.6|85594.6|85616.1|85591.1|85620.5|85595.5|85615.9|85590.9|31
1631011760000|2021-09-07 10:49:20|85618.3|85593.3|85617.3|85592.3|85618.8|85593.8|85617.2|85592.2|31
1631011770000|2021-09-07 10:49:30|85617.5|85592.5|85626.3|85601.3|85628.4|85603.4|85617.5|85592.5|37
1631011780000|2021-09-07 10:49:40|85626.4|85601.4|85620.1|85595.1|85626.9|85601.9|85618.6|85593.6|49
1631011790000|2021-09-07 10:49:50|85619.8|85594.8|85615.7|85590.7|85620.6|85595.6|85614.9|85589.9|47
1631011800000|2021-09-07 10:50:00|85615.6|85590.6|85610.9|85585.9|85615.6|85590.6|85609.1|85584.1|35
1631011810000|2021-09-07 10:50:10|85611|85586|85609.2|85584.2|85613.7|85588.7|85607.6|85582.6|46
1631011820000|2021-09-07 10:50:20|85608.5|85583.5|85607.1|85582.1|85609.4|85584.4|85606.9|85581.9|31
1631011830000|2021-09-07 10:50:30|85606.2|85581.2|85602.4|85577.4|85609.2|85584.2|85600.5|85575.5|43
1631011840000|2021-09-07 10:50:40|85601.6|85576.6|85603.2|85578.2|85604.6|85579.6|85601.5|85576.5|30
1631011850000|2021-09-07 10:50:50|85603.1|85578.1|85603.4|85578.4|85607.2|85582.2|85601.4|85576.4|56
1631011860000|2021-09-07 10:51:00|85603.3|85578.3|85602.1|85577.1|85603.6|85578.6|85600.8|85575.8|52
1631011870000|2021-09-07 10:51:10|85602.2|85577.2|85601.7|85576.7|85602.8|85577.8|85598.8|85573.8|50
1631011880000|2021-09-07 10:51:20|85600.7|85575.7|85602|85577|85604.3|85579.3|85599.3|85574.3|55
1631011890000|2021-09-07 10:51:30|85602.3|85577.3|85599.9|85574.9|85603.4|85578.4|85598|85573|63
1631011900000|2021-09-07 10:51:40|85601.1|85576.1|85601.6|85576.6|85601.6|85576.6|85599.8|85574.8|35
1631011910000|2021-09-07 10:51:50|85601.5|85576.5|85598.5|85573.5|85601.5|85576.5|85598.3|85573.3|30
1631011920000|2021-09-07 10:52:00|85598.3|85573.3|85594.5|85569.5|85599.2|85574.2|85594.3|85569.3|46
1631011930000|2021-09-07 10:52:10|85594.6|85569.6|85594.7|85569.7|85595.9|85570.9|85594.6|85569.6|36
1631011940000|2021-09-07 10:52:20|85595.1|85570.1|85585.5|85560.5|85595.2|85570.2|85585.5|85560.5|43
1631011950000|2021-09-07 10:52:30|85585.1|85560.1|85585.3|85560.3|85588.9|85563.9|85584.5|85559.5|52
1631011960000|2021-09-07 10:52:40|85585.2|85560.2|85580.7|85555.7|85586.4|85561.4|85580.2|85555.2|42
1631011970000|2021-09-07 10:52:50|85580.6|85555.6|85577.2|85552.2|85582.5|85557.5|85576|85551|55
1631011980000|2021-09-07 10:53:00|85577.1|85552.1|85574|85549|85577.3|85552.3|85569.1|85544.1|54
1631011990000|2021-09-07 10:53:10|85573.7|85548.7|85579.4|85554.4|85579.4|85554.4|85573.7|85548.7|53
1631012000000|2021-09-07 10:53:20|85580.1|85555.1|85581|85556|85584.2|85559.2|85579|85554|51
1631012010000|2021-09-07 10:53:30|85580.9|85555.9|85579.8|85554.8|85581.5|85556.5|85578.1|85553.1|55
1631012020000|2021-09-07 10:53:40|85579.4|85554.4|85579.4|85554.4|85580|85555|85577.7|85552.7|34
1631012030000|2021-09-07 10:53:50|85579.5|85554.5|85577.5|85552.5|85582.9|85557.9|85577.5|85552.5|42
1631012040000|2021-09-07 10:54:00|85578.1|85553.1|85577.1|85552.1|85579.7|85554.7|85576|85551|45
1631012050000|2021-09-07 10:54:10|85577|85552|85573.3|85548.3|85577|85552|85573|85548|46
1631012060000|2021-09-07 10:54:20|85573.5|85548.5|85577.4|85552.4|85578.7|85553.7|85572.9|85547.9|45
1631012070000|2021-09-07 10:54:30|85577.3|85552.3|85574|85549|85578.4|85553.4|85572.6|85547.6|46
1631012080000|2021-09-07 10:54:40|85573.8|85548.8|85570.8|85545.8|85573.8|85548.8|85570.8|85545.8|45
1631012090000|2021-09-07 10:54:50|85570.3|85545.3|85571.6|85546.6|85571.8|85546.8|85569.6|85544.6|26
1631012100000|2021-09-07 10:55:00|85571.5|85546.5|85569|85544|85572|85547|85568.6|85543.6|40
1631012110000|2021-09-07 10:55:10|85569.2|85544.2|85566.5|85541.5|85570.3|85545.3|85565.8|85540.8|39
1631012120000|2021-09-07 10:55:20|85566.7|85541.7|85568.4|85543.4|85573.2|85548.2|85566.6|85541.6|49
1631012130000|2021-09-07 10:55:30|85569.3|85544.3|85568.8|85543.8|85570|85545|85567.8|85542.8|42
1631012140000|2021-09-07 10:55:40|85568.7|85543.7|85571.4|85546.4|85571.5|85546.5|85567.7|85542.7|43
1631012150000|2021-09-07 10:55:50|85571.6|85546.6|85572.3|85547.3|85574.6|85549.6|85570.7|85545.7|37
1631012160000|2021-09-07 10:56:00|85572|85547|85567.4|85542.4|85572|85547|85566.3|85541.3|47
1631012170000|2021-09-07 10:56:10|85566.7|85541.7|85562.3|85537.3|85566.9|85541.9|85562.3|85537.3|48
1631012180000|2021-09-07 10:56:20|85562.6|85537.6|85563.2|85538.2|85563.5|85538.5|85562.6|85537.6|20
1631012190000|2021-09-07 10:56:30|85563|85538|85561.9|85536.9|85564|85539|85559.8|85534.8|20
1631012200000|2021-09-07 10:56:40|85561.8|85536.8|85560|85535|85562.8|85537.8|85558.3|85533.3|49
1631012210000|2021-09-07 10:56:50|85559.9|85534.9|85561.2|85536.2|85563.2|85538.2|85559.9|85534.9|37
1631012220000|2021-09-07 10:57:00|85561.4|85536.4|85561.1|85536.1|85562.1|85537.1|85556.2|85531.2|40
1631012230000|2021-09-07 10:57:10|85560.5|85535.5|85558.8|85533.8|85560.9|85535.9|85558.8|85533.8|29
1631012240000|2021-09-07 10:57:20|85558.7|85533.7|85560.8|85535.8|85561|85536|85556.2|85531.2|45
1631012250000|2021-09-07 10:57:30|85560.7|85535.7|85557.8|85532.8|85562.5|85537.5|85551.4|85526.4|61
1631012260000|2021-09-07 10:57:40|85558.6|85533.6|85561.3|85536.3|85564.2|85539.2|85556.8|85531.8|56
1631012270000|2021-09-07 10:57:50|85566.8|85541.8|85561.2|85536.2|85568.3|85543.3|85561.2|85536.2|47
1631012280000|2021-09-07 10:58:00|85559.2|85534.2|85558|85533|85561|85536|85557|85532|39
1631012290000|2021-09-07 10:58:10|85557.3|85532.3|85561.2|85536.2|85561.6|85536.6|85556.4|85531.4|52
1631012300000|2021-09-07 10:58:20|85561.4|85536.4|85564.6|85539.6|85565.8|85540.8|85560.5|85535.5|54
1631012310000|2021-09-07 10:58:30|85565.4|85540.4|85560.9|85535.9|85565.8|85540.8|85558.9|85533.9|43
1631012320000|2021-09-07 10:58:40|85561.1|85536.1|85563.4|85538.4|85575.5|85541.8|85560.4|85525.5|43
1631012330000|2021-09-07 10:58:50|85564.4|85539.4|85562|85537|85564.4|85539.4|85559.5|85534.5|49
1631012340000|2021-09-07 10:59:00|85561.7|85536.7|85564.9|85539.9|85566.6|85541.6|85560.8|85535.8|41
1631012350000|2021-09-07 10:59:10|85564.8|85539.8|85562.5|85537.5|85565.9|85540.9|85558.9|85533.9|50
1631012360000|2021-09-07 10:59:20|85562.3|85537.3|85562.1|85537.1|85562.7|85537.7|85560.7|85535.7|40
1631012370000|2021-09-07 10:59:30|85563.8|85538.8|85565.8|85540.8|85566.9|85541.9|85563.8|85538.8|42
1631012380000|2021-09-07 10:59:40|85566.3|85541.3|85562.4|85537.4|85567.3|85542.3|85561.8|85536.8|45
1631012390000|2021-09-07 10:59:50|85561.7|85536.7|85556.4|85531.4|85561.7|85536.7|85555.8|85530.8|43
1631012400000|2021-09-07 11:00:00|85556.6|85531.6|85558.1|85533.1|85558.5|85533.5|85553.6|85528.6|51
1631012410000|2021-09-07 11:00:10|85558.6|85533.6|85556.8|85531.8|85564.6|85539.6|85556.2|85531.2|48
1631012420000|2021-09-07 11:00:20|85558.3|85533.3|85558.4|85533.4|85558.4|85533.4|85554.5|85529.5|50
1631012430000|2021-09-07 11:00:30|85558.3|85533.3|85559.3|85534.3|85560.4|85535.4|85556.9|85531.9|47
1631012440000|2021-09-07 11:00:40|85558.8|85533.8|85552.8|85527.8|85558.8|85533.8|85551.3|85526.3|56
1631012450000|2021-09-07 11:00:50|85552.9|85527.9|85553.5|85528.5|85554.2|85529.2|85550.8|85525.8|47
1631012460000|2021-09-07 11:01:00|85553.8|85528.8|85550.4|85525.4|85554.2|85529.2|85550.2|85525.2|39
1631012470000|2021-09-07 11:01:10|85551.1|85526.1|85548.5|85523.5|85551.8|85526.8|85548.2|85523.2|38
1631012480000|2021-09-07 11:01:20|85548.8|85523.8|85542.9|85517.9|85549.1|85524.1|85542.9|85517.9|43
1631012490000|2021-09-07 11:01:30|85542.6|85517.6|85543.1|85518.1|85544|85519|85541.7|85516.7|41
1631012500000|2021-09-07 11:01:40|85541.6|85516.6|85538.5|85513.5|85542.6|85517.6|85538.3|85513.3|39
1631012510000|2021-09-07 11:01:50|85539.1|85514.1|85535.2|85510.2|85539.1|85514.1|85534.6|85509.6|50
1631012520000|2021-09-07 11:02:00|85535.3|85510.3|85534.7|85509.7|85536.7|85511.7|85534.3|85509.3|36
1631012530000|2021-09-07 11:02:10|85534|85509|85538.7|85513.7|85540.7|85515.7|85534|85509|52
1631012540000|2021-09-07 11:02:20|85537.9|85512.9|85533.9|85508.9|85538.3|85513.3|85533.3|85508.3|41
1631012550000|2021-09-07 11:02:30|85533.2|85508.2|85534.9|85509.9|85537.8|85512.8|85531.3|85506.3|48
1631012560000|2021-09-07 11:02:40|85535.1|85510.1|85536.5|85511.5|85538.2|85513.2|85535|85510|34
1631012570000|2021-09-07 11:02:50|85535.8|85510.8|85540.4|85515.4|85552.7|85517.3|85535.8|85501.6|52
1631012580000|2021-09-07 11:03:00|85540.7|85515.7|85547.3|85522.3|85547.5|85522.5|85540.7|85515.7|49
1631012590000|2021-09-07 11:03:10|85547.1|85522.1|85547.4|85522.4|85548|85523|85544.6|85519.6|39
1631012600000|2021-09-07 11:03:20|85547.6|85522.6|85548.8|85523.8|85549.4|85524.4|85545.1|85520.1|52
1631012610000|2021-09-07 11:03:30|85548.3|85523.3|85549.3|85524.3|85549.8|85524.8|85548.1|85523.1|35
1631012620000|2021-09-07 11:03:40|85549.1|85524.1|85551.1|85526.1|85556|85531|85548.3|85523.3|53
1631012630000|2021-09-07 11:03:50|85551|85526|85550.3|85525.3|85552.3|85527.3|85548.5|85523.5|52
1631012640000|2021-09-07 11:04:00|85550|85525|85550.6|85525.6|85555.4|85530.4|85549.3|85524.3|54
1631012650000|2021-09-07 11:04:10|85550.2|85525.2|85549.8|85524.8|85563.1|85526.8|85549.3|85510.9|51
1631012660000|2021-09-07 11:04:20|85549.7|85524.7|85544.6|85519.6|85549.9|85524.9|85542.5|85517.5|40
1631012670000|2021-09-07 11:04:30|85544.2|85519.2|85543.3|85518.3|85545.2|85520.2|85541|85516|43
1631012680000|2021-09-07 11:04:40|85542.8|85517.8|85543.8|85518.8|85544|85519|85542.1|85517.1|44
1631012690000|2021-09-07 11:04:50|85543.4|85518.4|85545.7|85520.7|85549.4|85524.4|85543.3|85518.3|53
1631012700000|2021-09-07 11:05:00|85546|85521|85544.6|85519.6|85547.4|85522.4|85541.1|85516.1|58
1631012710000|2021-09-07 11:05:10|85544.2|85519.2|85546|85521|85547.7|85522.7|85543.2|85518.2|59
1631012720000|2021-09-07 11:05:20|85545.9|85520.9|85539.8|85514.8|85546.9|85521.9|85539.8|85514.8|51
1631012730000|2021-09-07 11:05:30|85540.2|85515.2|85541.1|85516.1|85543.7|85518.7|85539.7|85514.7|50
1631012740000|2021-09-07 11:05:40|85544.5|85519.5|85546.9|85521.9|85550.4|85525.4|85543.3|85518.3|47
1631012750000|2021-09-07 11:05:50|85546.6|85521.6|85543.2|85518.2|85546.9|85521.9|85540.3|85515.3|50
1631012760000|2021-09-07 11:06:00|85542.9|85517.9|85537|85512|85544|85519|85534.8|85509.8|49
1631012770000|2021-09-07 11:06:10|85537.3|85512.3|85538.4|85513.4|85541.2|85516.2|85536.4|85511.4|46
1631012780000|2021-09-07 11:06:20|85538.1|85513.1|85542.2|85517.2|85543|85518|85538.1|85513.1|49
1631012790000|2021-09-07 11:06:30|85542|85517|85545.6|85520.6|85545.6|85520.6|85542|85517|47
1631012800000|2021-09-07 11:06:40|85546.7|85521.7|85547.3|85522.3|85548.4|85523.4|85545.3|85520.3|44
1631012810000|2021-09-07 11:06:50|85547.5|85522.5|85547.5|85522.5|85548.6|85523.6|85546.7|85521.7|34
1631012820000|2021-09-07 11:07:00|85547.9|85522.9|85546.2|85521.2|85549.9|85524.9|85546.2|85521.2|40
1631012830000|2021-09-07 11:07:10|85547.8|85522.8|85548.5|85523.5|85550.8|85525.8|85545.9|85520.9|36
1631012840000|2021-09-07 11:07:20|85548.6|85523.6|85548.7|85523.7|85550.8|85525.8|85547.9|85522.9|43
1631012850000|2021-09-07 11:07:30|85548.3|85523.3|85550.9|85525.9|85553.2|85528.2|85548.3|85523.3|42
1631012860000|2021-09-07 11:07:40|85551.7|85526.7|85556.9|85531.9|85556.9|85531.9|85550.5|85525.5|44
1631012870000|2021-09-07 11:07:50|85556.6|85531.6|85558.3|85533.3|85560.2|85535.2|85555.4|85530.4|38
1631012880000|2021-09-07 11:08:00|85558.5|85533.5|85552.1|85527.1|85558.7|85533.7|85551.5|85526.5|49
1631012890000|2021-09-07 11:08:10|85551.9|85526.9|85551.6|85526.6|85552.6|85527.6|85549.6|85524.6|45
1631012900000|2021-09-07 11:08:20|85551.2|85526.2|85555.3|85530.3|85556.1|85531.1|85551|85526|39
1631012910000|2021-09-07 11:08:30|85555.5|85530.5|85555.7|85530.7|85556.1|85531.1|85554.6|85529.6|34
1631012920000|2021-09-07 11:08:40|85555.5|85530.5|85557.2|85532.2|85557.4|85532.4|85554.9|85529.9|35
1631012930000|2021-09-07 11:08:50|85557.8|85532.8|85555.3|85530.3|85559.8|85534.8|85554|85529|40
1631012940000|2021-09-07 11:09:00|85554.7|85529.7|85554.1|85529.1|85555.1|85530.1|85552.2|85527.2|44
1631012950000|2021-09-07 11:09:10|85554.5|85529.5|85559|85534|85559|85534|85554.2|85529.2|30
1631012960000|2021-09-07 11:09:20|85558.8|85533.8|85566.4|85541.4|85567.1|85542.1|85558.4|85533.4|47
1631012970000|2021-09-07 11:09:30|85566.3|85541.3|85573.1|85548.1|85573.9|85548.9|85566.3|85541.3|31
1631012980000|2021-09-07 11:09:40|85573.2|85548.2|85572.4|85547.4|85578.5|85553.5|85572|85547|56
1631012990000|2021-09-07 11:09:50|85572.6|85547.6|85574.4|85549.4|85578.8|85553.8|85572.6|85547.6|48
1631013000000|2021-09-07 11:10:00|85575.1|85550.1|85568.9|85543.9|85575.1|85550.1|85565.6|85540.6|50
1631013010000|2021-09-07 11:10:10|85568.7|85543.7|85565.6|85540.6|85568.7|85543.7|85564.7|85539.7|45
1631013020000|2021-09-07 11:10:20|85566|85541|85564.6|85539.6|85566.3|85541.3|85562.8|85537.8|50
1631013030000|2021-09-07 11:10:30|85564.7|85539.7|85561.9|85536.9|85565.9|85540.9|85561.8|85536.8|51
1631013040000|2021-09-07 11:10:40|85562.7|85537.7|85566.4|85541.4|85567.4|85542.4|85562.1|85537.1|47
1631013050000|2021-09-07 11:10:50|85566.6|85541.6|85564.1|85539.1|85566.7|85541.7|85564|85539|50
1631013060000|2021-09-07 11:11:00|85564.4|85539.4|85561.1|85536.1|85564.7|85539.7|85559.9|85534.9|37
1631013070000|2021-09-07 11:11:10|85561.3|85536.3|85561.9|85536.9|85561.9|85536.9|85560|85535|32
1631013080000|2021-09-07 11:11:20|85562|85537|85560.8|85535.8|85562.6|85537.6|85560.2|85535.2|32
1631013090000|2021-09-07 11:11:30|85560.9|85535.9|85559.2|85534.2|85561.2|85536.2|85559|85534|34
1631013100000|2021-09-07 11:11:40|85559.6|85534.6|85558.1|85533.1|85560.6|85535.6|85554.2|85529.2|45
1631013110000|2021-09-07 11:11:50|85557.4|85532.4|85555.6|85530.6|85558.7|85533.7|85553.7|85528.7|51
1631013120000|2021-09-07 11:12:00|85559.7|85534.7|85558.7|85533.7|85560.7|85535.7|85557|85532|45
1631013130000|2021-09-07 11:12:10|85558.8|85533.8|85559.4|85534.4|85560.3|85535.3|85557.7|85532.7|33
1631013140000|2021-09-07 11:12:20|85559.1|85534.1|85563|85538|85563|85538|85559.1|85534.1|58
1631013150000|2021-09-07 11:12:30|85562.9|85537.9|85557.4|85532.4|85564.4|85539.4|85556.3|85531.3|49
1631013160000|2021-09-07 11:12:40|85557.8|85532.8|85559.6|85534.6|85561.2|85536.2|85557.3|85532.3|42
1631013170000|2021-09-07 11:12:50|85560.2|85535.2|85559.1|85534.1|85561.1|85536.1|85557.6|85532.6|32
1631013180000|2021-09-07 11:13:00|85559.5|85534.5|85557.8|85532.8|85560.3|85535.3|85557.3|85532.3|39
1631013190000|2021-09-07 11:13:10|85558.3|85533.3|85557.4|85532.4|85559.1|85534.1|85557.4|85532.4|20
1631013200000|2021-09-07 11:13:20|85557.8|85532.8|85558.6|85533.6|85558.9|85533.9|85556.8|85531.8|40
1631013210000|2021-09-07 11:13:30|85559.7|85534.7|85566.7|85541.7|85566.7|85541.7|85559.4|85534.4|36
1631013220000|2021-09-07 11:13:40|85566.4|85541.4|85562.4|85537.4|85566.8|85541.8|85561.3|85536.3|40
1631013230000|2021-09-07 11:13:50|85561.7|85536.7|85562.1|85537.1|85562.4|85537.4|85561.4|85536.4|21
1631013240000|2021-09-07 11:14:00|85562.3|85537.3|85568.6|85543.6|85569.1|85544.1|85562.3|85537.3|37
1631013250000|2021-09-07 11:14:10|85568.4|85543.4|85569.9|85544.9|85569.9|85544.9|85568.2|85543.2|48
1631013260000|2021-09-07 11:14:20|85569.6|85544.6|85568.1|85543.1|85571.5|85546.5|85568|85543|33
1631013270000|2021-09-07 11:14:30|85568.9|85543.9|85563.8|85538.8|85569.6|85544.6|85561.9|85536.9|45
1631013280000|2021-09-07 11:14:40|85563.9|85538.9|85567.5|85542.5|85568.6|85543.6|85562.2|85537.2|41
1631013290000|2021-09-07 11:14:50|85567.2|85542.2|85576.3|85551.3|85578.6|85553.6|85567.2|85542.2|52
1631013300000|2021-09-07 11:15:00|85576.1|85551.1|85574|85549|85576.1|85551.1|85573.4|85548.4|33
1631013310000|2021-09-07 11:15:10|85573.7|85548.7|85580.2|85555.2|85580.4|85555.4|85573.5|85548.5|56
1631013320000|2021-09-07 11:15:20|85580.1|85555.1|85589|85564|85589.2|85564.2|85579.8|85554.8|43
1631013330000|2021-09-07 11:15:30|85589.4|85564.4|85581.1|85556.1|85589.4|85564.4|85580.1|85555.1|48
1631013340000|2021-09-07 11:15:40|85582.5|85557.5|85584.5|85559.5|85584.5|85559.5|85580.7|85555.7|34
1631013350000|2021-09-07 11:15:50|85584.7|85559.7|85581|85556|85586.6|85561.6|85579.1|85554.1|50
1631013360000|2021-09-07 11:16:00|85580.1|85555.1|85580.5|85555.5|85583.1|85558.1|85579.9|85554.9|35
1631013370000|2021-09-07 11:16:10|85580|85555|85575.5|85550.5|85580.8|85555.8|85575.5|85550.5|38
1631013380000|2021-09-07 11:16:20|85575.4|85550.4|85572.8|85547.8|85576.6|85551.6|85571.6|85546.6|51
1631013390000|2021-09-07 11:16:30|85573|85548|85574.4|85549.4|85575.2|85550.2|85567.8|85542.8|57
1631013400000|2021-09-07 11:16:40|85575|85550|85575.9|85550.9|85575.9|85550.9|85574.4|85549.4|33
1631013410000|2021-09-07 11:16:50|85576.3|85551.3|85575.3|85550.3|85577.4|85552.4|85574.9|85549.9|44
1631013420000|2021-09-07 11:17:00|85575.2|85550.2|85577.4|85552.4|85578.1|85553.1|85575.2|85550.2|31
1631013430000|2021-09-07 11:17:10|85576.7|85551.7|85575.7|85550.7|85576.7|85551.7|85574.8|85549.8|32
1631013440000|2021-09-07 11:17:20|85575.4|85550.4|85568.7|85543.7|85576.7|85551.7|85568.7|85543.7|35
1631013450000|2021-09-07 11:17:30|85569.4|85544.4|85570|85545|85572.2|85547.2|85566.4|85541.4|44
1631013460000|2021-09-07 11:17:40|85569.9|85544.9|85574.2|85549.2|85576.2|85551.2|85569.4|85544.4|47
1631013470000|2021-09-07 11:17:50|85574.3|85549.3|85573|85548|85574.5|85549.5|85572.5|85547.5|35
1631013480000|2021-09-07 11:18:00|85572.6|85547.6|85572.8|85547.8|85573.2|85548.2|85572.1|85547.1|46
1631013490000|2021-09-07 11:18:10|85572.6|85547.6|85568|85543|85573.3|85548.3|85567.1|85542.1|43
1631013500000|2021-09-07 11:18:20|85568.9|85543.9|85567.6|85542.6|85568.9|85543.9|85566.9|85541.9|40
1631013510000|2021-09-07 11:18:30|85567.7|85542.7|85554.1|85529.1|85567.7|85542.7|85554|85529|40
1631013520000|2021-09-07 11:18:40|85554.3|85529.3|85554.2|85529.2|85555.7|85530.7|85553.6|85528.6|31
1631013530000|2021-09-07 11:18:50|85554.3|85529.3|85552.1|85527.1|85555.3|85530.3|85552.1|85527.1|24
1631013540000|2021-09-07 11:19:00|85552.7|85527.7|85550.2|85525.2|85554.1|85529.1|85547|85522|42
1631013550000|2021-09-07 11:19:10|85550.7|85525.7|85551.2|85526.2|85552.2|85527.2|85549.6|85524.6|41
1631013560000|2021-09-07 11:19:20|85551.1|85526.1|85557.6|85532.6|85558.5|85533.5|85550.1|85525.1|45
1631013570000|2021-09-07 11:19:30|85557.5|85532.5|85557.3|85532.3|85557.9|85532.9|85557|85532|24
1631013580000|2021-09-07 11:19:40|85557.7|85532.7|85563.1|85538.1|85563.3|85538.3|85557.3|85532.3|40
1631013590000|2021-09-07 11:19:50|85563.5|85538.5|85562.4|85537.4|85563.5|85538.5|85562|85537|30
1631013600000|2021-09-07 11:20:00|85562.6|85537.6|85561.3|85536.3|85562.7|85537.7|85561.3|85536.3|23
1631013610000|2021-09-07 11:20:10|85561.1|85536.1|85563.6|85538.6|85563.8|85538.8|85559.7|85534.7|41
1631013620000|2021-09-07 11:20:20|85563.5|85538.5|85564.4|85539.4|85565.4|85540.4|85563.4|85538.4|38
1631013630000|2021-09-07 11:20:30|85564.6|85539.6|85561.8|85536.8|85564.6|85539.6|85559.1|85534.1|34
1631013640000|2021-09-07 11:20:40|85560.4|85535.4|85561|85536|85561.2|85536.2|85560.4|85535.4|30
1631013650000|2021-09-07 11:20:50|85560.9|85535.9|85559.3|85534.3|85561|85536|85555.4|85530.4|40
1631013660000|2021-09-07 11:21:00|85559.4|85534.4|85559.8|85534.8|85561.7|85536.7|85559.4|85534.4|35
1631013670000|2021-09-07 11:21:10|85559.6|85534.6|85561.5|85536.5|85562.9|85537.9|85559.5|85534.5|47
1631013680000|2021-09-07 11:21:20|85561.7|85536.7|85559.7|85534.7|85561.9|85536.9|85559.7|85534.7|27
1631013690000|2021-09-07 11:21:30|85560.1|85535.1|85559.5|85534.5|85561.5|85536.5|85559.2|85534.2|27
1631013700000|2021-09-07 11:21:40|85559.7|85534.7|85561.6|85536.6|85563.8|85538.8|85558.7|85533.7|40
1631013710000|2021-09-07 11:21:50|85561.1|85536.1|85561.2|85536.2|85561.6|85536.6|85560.4|85535.4|33
1631013720000|2021-09-07 11:22:00|85560.9|85535.9|85563|85538|85564|85539|85560.3|85535.3|36
1631013730000|2021-09-07 11:22:10|85563.1|85538.1|85570|85545|85571.5|85546.5|85562.9|85537.9|51
1631013740000|2021-09-07 11:22:20|85569.9|85544.9|85567.5|85542.5|85570.4|85545.4|85564.3|85539.3|41
1631013750000|2021-09-07 11:22:30|85568.5|85543.5|85564.8|85539.8|85570.2|85545.2|85563|85538|37
1631013760000|2021-09-07 11:22:40|85564.6|85539.6|85564.4|85539.4|85569.8|85544.8|85553.9|85528.9|52
1631013770000|2021-09-07 11:22:50|85564.6|85539.6|85562.5|85537.5|85566.4|85541.4|85561.9|85536.9|35
1631013780000|2021-09-07 11:23:00|85562.3|85537.3|85562.7|85537.7|85563.2|85538.2|85562.2|85537.2|30
1631013790000|2021-09-07 11:23:10|85562.4|85537.4|85561.8|85536.8|85567.2|85542.2|85560.4|85535.4|48
1631013800000|2021-09-07 11:23:20|85561.7|85536.7|85568.3|85543.3|85568.8|85543.8|85560|85535|33
1631013810000|2021-09-07 11:23:30|85568.1|85543.1|85564.3|85539.3|85571.2|85546.2|85564.3|85539.3|47
1631013820000|2021-09-07 11:23:40|85564.6|85539.6|85568.5|85543.5|85570.9|85545.9|85563.4|85538.4|51
1631013830000|2021-09-07 11:23:50|85566.8|85541.8|85569.9|85544.9|85573.6|85548.6|85566.8|85541.8|43
1631013840000|2021-09-07 11:24:00|85569.1|85544.1|85573.6|85548.6|85574.4|85549.4|85568.8|85543.8|50
1631013850000|2021-09-07 11:24:10|85573.4|85548.4|85576.9|85551.9|85577.6|85552.6|85571.9|85546.9|42
1631013860000|2021-09-07 11:24:20|85577.1|85552.1|85571.3|85546.3|85577.2|85552.2|85569.9|85544.9|53
1631013870000|2021-09-07 11:24:30|85572.5|85547.5|85571.4|85546.4|85575.1|85550.1|85568.8|85543.8|43
1631013880000|2021-09-07 11:24:40|85572.4|85547.4|85566.9|85541.9|85573.7|85548.7|85565.4|85540.4|34
1631013890000|2021-09-07 11:24:50|85567.1|85542.1|85567.1|85542.1|85569.9|85544.9|85563.7|85538.7|47
1631013900000|2021-09-07 11:25:00|85568.2|85543.2|85568.5|85543.5|85569.2|85544.2|85566.7|85541.7|41
1631013910000|2021-09-07 11:25:10|85568.6|85543.6|85566.5|85541.5|85568.9|85543.9|85565.9|85540.9|34
1631013920000|2021-09-07 11:25:20|85566.4|85541.4|85567.9|85542.9|85572.5|85547.5|85565.7|85540.7|49
1631013930000|2021-09-07 11:25:30|85568|85543|85568|85543|85569.8|85544.8|85567.4|85542.4|37
1631013940000|2021-09-07 11:25:40|85567.9|85542.9|85568|85543|85575|85550|85567.1|85542.1|44
1631013950000|2021-09-07 11:25:50|85567.6|85542.6|85571.1|85546.1|85571.1|85546.1|85566.2|85541.2|39
1631013960000|2021-09-07 11:26:00|85571|85546|85573|85548|85573.8|85548.8|85569.8|85544.8|33
1631013970000|2021-09-07 11:26:10|85573.3|85548.3|85580.1|85555.1|85581.1|85556.1|85567.4|85542.4|46
1631013980000|2021-09-07 11:26:20|85579.8|85554.8|85572.7|85547.7|85579.8|85554.8|85572.5|85547.5|45
1631013990000|2021-09-07 11:26:30|85572.1|85547.1|85570.9|85545.9|85572.7|85547.7|85569.8|85544.8|52
1631014000000|2021-09-07 11:26:40|85571.1|85546.1|85574.4|85549.4|85582.4|85557.4|85570|85545|46
1631014010000|2021-09-07 11:26:50|85572|85547|85574.3|85549.3|85574.8|85549.8|85569.7|85544.7|41
1631014020000|2021-09-07 11:27:00|85574.9|85549.9|85563|85538|85575.1|85550.1|85563|85538|43
1631014030000|2021-09-07 11:27:10|85564.5|85539.5|85569.3|85544.3|85570.1|85545.1|85562.5|85537.5|42
1631014040000|2021-09-07 11:27:20|85570.8|85545.8|85568|85543|85570.8|85545.8|85567|85542|42
1631014050000|2021-09-07 11:27:30|85568.4|85543.4|85567.3|85542.3|85568.8|85543.8|85566.3|85541.3|33
1631014060000|2021-09-07 11:27:40|85568|85543|85567.2|85542.2|85571.4|85546.4|85566.1|85541.1|48
1631014070000|2021-09-07 11:27:50|85567.3|85542.3|85570.8|85545.8|85577.2|85552.2|85566.5|85541.5|51
1631014080000|2021-09-07 11:28:00|85572.6|85547.6|85568.2|85543.2|85572.6|85547.6|85566.3|85541.3|44
1631014090000|2021-09-07 11:28:10|85567.8|85542.8|85566.5|85541.5|85568.4|85543.4|85564.9|85539.9|41
1631014100000|2021-09-07 11:28:20|85566.1|85541.1|85566|85541|85566.4|85541.4|85560.9|85535.9|52
1631014110000|2021-09-07 11:28:30|85565.7|85540.7|85570.7|85545.7|85570.7|85545.7|85565.7|85540.7|45
1631014120000|2021-09-07 11:28:40|85570.5|85545.5|85568.7|85543.7|85571.1|85546.1|85568.2|85543.2|32
1631014130000|2021-09-07 11:28:50|85568.4|85543.4|85571.8|85546.8|85572.7|85547.7|85567.3|85542.3|42
1631014140000|2021-09-07 11:29:00|85573.7|85548.7|85567.6|85542.6|85575.7|85550.7|85565.6|85540.6|50
1631014150000|2021-09-07 11:29:10|85567.4|85542.4|85566.2|85541.2|85568.7|85543.7|85563.1|85538.1|49
1631014160000|2021-09-07 11:29:20|85565.8|85540.8|85563.6|85538.6|85566.2|85541.2|85563.4|85538.4|32
1631014170000|2021-09-07 11:29:30|85562.1|85537.1|85567.1|85542.1|85568.7|85543.7|85562.1|85537.1|28
1631014180000|2021-09-07 11:29:40|85567.7|85542.7|85566.3|85516.3|85569.5|85542.9|85561.4|85514.9|39
1631014190000|2021-09-07 11:29:50|85550.6|85525.6|85553.6|85528.6|85565.9|85529.8|85550.6|85514.1|47
1631014200000|2021-09-07 11:30:00|85553.5|85528.5|85549.6|85524.6|85553.5|85528.5|85549.6|85524.6|43
1631014210000|2021-09-07 11:30:10|85549.8|85524.8|85552.2|85527.2|85553.7|85528.7|85549.8|85524.8|56
1631014220000|2021-09-07 11:30:20|85552.3|85527.3|85551.1|85526.1|85552.5|85527.5|85550.7|85525.7|42
1631014230000|2021-09-07 11:30:30|85551|85526|85551.1|85526.1|85552.3|85527.3|85551|85526|23
1631014240000|2021-09-07 11:30:40|85551.4|85526.4|85551.7|85526.7|85552.4|85527.4|85550.8|85525.8|22
1631014250000|2021-09-07 11:30:50|85551.5|85526.5|85551.1|85526.1|85552.9|85527.9|85550.7|85525.7|40
1631014260000|2021-09-07 11:31:00|85550.9|85525.9|85551.3|85526.3|85552.3|85527.3|85550.9|85525.9|20
1631014270000|2021-09-07 11:31:10|85551.5|85526.5|85552.1|85527.1|85552.4|85527.4|85551.3|85526.3|21
1631014280000|2021-09-07 11:31:20|85552.3|85527.3|85550.3|85525.3|85552.7|85527.7|85546.4|85521.4|41
1631014290000|2021-09-07 11:31:30|85550.4|85525.4|85549.3|85524.3|85550.9|85525.9|85547|85522|42
1631014300000|2021-09-07 11:31:40|85549.2|85524.2|85548|85523|85550.5|85525.5|85546.4|85521.4|56
1631014310000|2021-09-07 11:31:50|85547.6|85522.6|85547.8|85522.8|85548.4|85523.4|85546.6|85521.6|39
1631014320000|2021-09-07 11:32:00|85547.7|85522.7|85548|85523|85548.5|85523.5|85546.4|85521.4|31
1631014330000|2021-09-07 11:32:10|85547.9|85522.9|85547.8|85522.8|85548.9|85523.9|85547.1|85522.1|40
1631014340000|2021-09-07 11:32:20|85548.1|85523.1|85552.6|85527.6|85553.7|85528.7|85548.1|85523.1|41
1631014350000|2021-09-07 11:32:30|85553.2|85528.2|85555.3|85530.3|85555.3|85530.3|85551.5|85526.5|46
1631014360000|2021-09-07 11:32:40|85554.6|85529.6|85559.5|85534.5|85560.8|85535.8|85554.5|85529.5|53
1631014370000|2021-09-07 11:32:50|85559.9|85534.9|85561.9|85536.9|85563.2|85538.2|85558.4|85533.4|45
1631014380000|2021-09-07 11:33:00|85562.5|85537.5|85563|85538|85563.3|85538.3|85561.9|85536.9|33
1631014390000|2021-09-07 11:33:10|85562.9|85537.9|85562.8|85537.8|85563.9|85538.9|85562.1|85537.1|31
1631014400000|2021-09-07 11:33:20|85562.6|85537.6|85561.8|85536.8|85563|85538|85561.8|85536.8|26
1631014410000|2021-09-07 11:33:30|85561.7|85536.7|85560.7|85535.7|85562.5|85537.5|85560.7|85535.7|40
1631014420000|2021-09-07 11:33:40|85560.8|85535.8|85559.9|85534.9|85561|85536|85559.3|85534.3|24
1631014430000|2021-09-07 11:33:50|85560.2|85535.2|85557.4|85532.4|85560.2|85535.2|85555.9|85530.9|30
1631014440000|2021-09-07 11:34:00|85556.9|85531.9|85558.9|85533.9|85559.9|85534.9|85555.8|85530.8|32
1631014450000|2021-09-07 11:34:10|85558.4|85533.4|85557.7|85532.7|85561.8|85536.8|85554.3|85529.3|46
1631014460000|2021-09-07 11:34:20|85558.6|85533.6|85559|85534|85564.1|85539.1|85557.5|85532.5|34
1631014470000|2021-09-07 11:34:30|85558.9|85533.9|85556.1|85531.1|85561.3|85536.3|85555.9|85530.9|48
1631014480000|2021-09-07 11:34:40|85555.9|85530.9|85556.2|85531.2|85556.4|85531.4|85555.2|85530.2|16
1631014490000|2021-09-07 11:34:50|85557.3|85532.3|85557.4|85532.4|85562.7|85537.7|85555.2|85530.2|44
1631014500000|2021-09-07 11:35:00|85557.1|85532.1|85558|85533|85561.1|85536.1|85555.8|85530.8|50
1631014510000|2021-09-07 11:35:10|85558.1|85533.1|85554.2|85529.2|85560.1|85535.1|85554|85529|46
1631014520000|2021-09-07 11:35:20|85553.9|85528.9|85555.3|85530.3|85555.5|85530.5|85552.5|85527.5|44
1631014530000|2021-09-07 11:35:30|85555|85530|85558.4|85533.4|85558.9|85533.9|85554.4|85529.4|49
1631014540000|2021-09-07 11:35:40|85557.8|85532.8|85558|85533|85558.6|85533.6|85557|85532|26
1631014550000|2021-09-07 11:35:50|85557.4|85532.4|85556.8|85531.8|85562.5|85537.5|85556.7|85531.7|42
1631014560000|2021-09-07 11:36:00|85556.7|85531.7|85559|85534|85559|85534|85554.2|85529.2|30
1631014570000|2021-09-07 11:36:10|85558.3|85533.3|85558.8|85533.8|85560.1|85535.1|85558.1|85533.1|24
1631014580000|2021-09-07 11:36:20|85558.9|85533.9|85559.2|85534.2|85559.9|85534.9|85558.8|85533.8|21
1631014590000|2021-09-07 11:36:30|85559|85534|85553.6|85528.6|85559|85534|85552.1|85527.1|37
1631014600000|2021-09-07 11:36:40|85553.8|85528.8|85556.2|85531.2|85557.3|85532.3|85553.5|85528.5|30
1631014610000|2021-09-07 11:36:50|85556.3|85531.3|85561.3|85536.3|85561.7|85536.7|85555.9|85530.9|45
1631014620000|2021-09-07 11:37:00|85561.2|85536.2|85566.4|85541.4|85568.8|85543.8|85561.1|85536.1|59
1631014630000|2021-09-07 11:37:10|85566.5|85541.5|85566.5|85541.5|85567|85542|85566.2|85541.2|16
1631014640000|2021-09-07 11:37:20|85566.3|85541.3|85572.1|85547.1|85576.6|85551.6|85566|85541|42
1631014650000|2021-09-07 11:37:30|85571.5|85546.5|85571.9|85546.9|85572.9|85547.9|85571.4|85546.4|35
1631014660000|2021-09-07 11:37:40|85572.2|85547.2|85568.4|85543.4|85573.7|85548.7|85567.2|85542.2|50
1631014670000|2021-09-07 11:37:50|85568.8|85543.8|85562|85537|85569.7|85544.7|85561.2|85536.2|47
1631014680000|2021-09-07 11:38:00|85561.8|85536.8|85559.9|85534.9|85566.6|85541.6|85558.8|85533.8|52
1631014690000|2021-09-07 11:38:10|85560.2|85535.2|85559.2|85534.2|85560.4|85535.4|85558.7|85533.7|27
1631014700000|2021-09-07 11:38:20|85558.9|85533.9|85554.8|85529.8|85559.2|85534.2|85553.5|85528.5|33
1631014710000|2021-09-07 11:38:30|85554.4|85529.4|85551.4|85526.4|85554.4|85529.4|85551.4|85526.4|41
1631014720000|2021-09-07 11:38:40|85552.3|85527.3|85550.4|85525.4|85556|85531|85548.1|85523.1|50
1631014730000|2021-09-07 11:38:50|85550.3|85525.3|85546.1|85521.1|85551.8|85526.8|85546.1|85521.1|32
1631014740000|2021-09-07 11:39:00|85546.6|85521.6|85551.9|85526.9|85554.7|85529.7|85546.1|85521.1|51
1631014750000|2021-09-07 11:39:10|85552|85527|85548.6|85523.6|85558|85533|85548.6|85523.6|43
1631014760000|2021-09-07 11:39:20|85548.8|85523.8|85548.5|85523.5|85549.5|85524.5|85546.5|85521.5|43
1631014770000|2021-09-07 11:39:30|85548.3|85523.3|85547|85522|85548.3|85523.3|85547|85522|22
1631014780000|2021-09-07 11:39:40|85547.2|85522.2|85548.2|85523.2|85548.2|85523.2|85546.3|85521.3|26
1631014790000|2021-09-07 11:39:50|85548.5|85523.5|85549|85524|85549.7|85524.7|85547|85522|48
1631014800000|2021-09-07 11:40:00|85548.2|85523.2|85551|85526|85551.9|85526.9|85546.2|85521.2|52
1631014810000|2021-09-07 11:40:10|85551.2|85526.2|85557.7|85532.7|85559.4|85534.4|85551|85526|52
1631014820000|2021-09-07 11:40:20|85557.9|85532.9|85566.4|85541.4|85566.8|85541.8|85557.5|85532.5|50
1631014830000|2021-09-07 11:40:30|85566.7|85541.7|85567.1|85542.1|85567.2|85542.2|85565.4|85540.4|30
1631014840000|2021-09-07 11:40:40|85567|85542|85571.4|85546.4|85571.7|85546.7|85566.6|85541.6|48
1631014850000|2021-09-07 11:40:50|85571.7|85546.7|85570.9|85545.9|85572.6|85547.6|85570.5|85545.5|37
1631014860000|2021-09-07 11:41:00|85571.3|85546.3|85567|85542|85571.5|85546.5|85565.7|85540.7|38
1631014870000|2021-09-07 11:41:10|85566.8|85541.8|85565.6|85540.6|85567.6|85542.6|85564.7|85539.7|32
1631014880000|2021-09-07 11:41:20|85565.1|85540.1|85564.2|85539.2|85566.9|85541.9|85563.3|85538.3|44
1631014890000|2021-09-07 11:41:30|85562.5|85537.5|85564.2|85539.2|85565.3|85540.3|85562.3|85537.3|41
1631014900000|2021-09-07 11:41:40|85563.2|85538.2|85563.5|85538.5|85564.1|85539.1|85563.1|85538.1|12
1631014910000|2021-09-07 11:41:50|85562.9|85537.9|85567.4|85542.4|85569.6|85544.6|85562.9|85537.9|40
1631014920000|2021-09-07 11:42:00|85566.8|85541.8|85565.4|85540.4|85567.3|85542.3|85565.4|85540.4|25
1631014930000|2021-09-07 11:42:10|85565.5|85540.5|85562|85537|85565.8|85540.8|85562|85537|49
1631014940000|2021-09-07 11:42:20|85562.6|85537.6|85564.2|85539.2|85564.2|85539.2|85557.8|85532.8|42
1631014950000|2021-09-07 11:42:30|85563.7|85538.7|85563.4|85538.4|85564.7|85539.7|85563.3|85538.3|30
1631014960000|2021-09-07 11:42:40|85563.1|85538.1|85565|85540|85565.5|85540.5|85562.8|85537.8|38
1631014970000|2021-09-07 11:42:50|85565.1|85540.1|85564.6|85539.6|85565.7|85540.7|85564.1|85539.1|39
1631014980000|2021-09-07 11:43:00|85564.7|85539.7|85566.7|85541.7|85567.5|85542.5|85564.2|85539.2|37
1631014990000|2021-09-07 11:43:10|85566.6|85541.6|85567|85542|85567.5|85542.5|85566.6|85541.6|28
1631015000000|2021-09-07 11:43:20|85567.1|85542.1|85565.2|85540.2|85567.8|85542.8|85565.2|85540.2|22
1631015010000|2021-09-07 11:43:30|85565.1|85540.1|85571.4|85546.4|85572.2|85547.2|85565|85540|33
1631015020000|2021-09-07 11:43:40|85571.5|85546.5|85571.6|85546.6|85572|85547|85570.9|85545.9|28
1631015030000|2021-09-07 11:43:50|85571.3|85546.3|85574.3|85549.3|85575.5|85550.5|85571.2|85546.2|43
1631015040000|2021-09-07 11:44:00|85574.4|85549.4|85575.3|85550.3|85581|85556|85574.3|85549.3|54
1631015050000|2021-09-07 11:44:10|85576.9|85551.9|85576.3|85551.3|85577.9|85552.9|85574.7|85549.7|41
1631015060000|2021-09-07 11:44:20|85576.4|85551.4|85578|85553|85578|85553|85575.1|85550.1|42
1631015070000|2021-09-07 11:44:30|85577.7|85552.7|85571.1|85546.1|85579.1|85554.1|85570.8|85545.8|52
1631015080000|2021-09-07 11:44:40|85570.7|85545.7|85576.3|85551.3|85576.3|85551.3|85570.7|85545.7|48
1631015090000|2021-09-07 11:44:50|85576|85551|85574.3|85549.3|85582.3|85557.3|85572.9|85547.9|47
1631015100000|2021-09-07 11:45:00|85574.9|85549.9|85579|85554|85579.2|85554.2|85574.6|85549.6|45
1631015110000|2021-09-07 11:45:10|85578.9|85553.9|85578.2|85553.2|85578.9|85553.9|85575.1|85550.1|47
1631015120000|2021-09-07 11:45:20|85578|85553|85583.2|85558.2|85583.2|85558.2|85577.9|85552.9|49
1631015130000|2021-09-07 11:45:30|85584.7|85559.7|85588.8|85563.8|85601.2|85563.8|85583|85550.3|49
1631015140000|2021-09-07 11:45:40|85588.9|85563.9|85590.9|85565.9|85592|85567|85587.4|85562.4|46
1631015150000|2021-09-07 11:45:50|85593|85568|85585.7|85560.7|85593.2|85568.2|85585.1|85560.1|50
1631015160000|2021-09-07 11:46:00|85586|85561|85587.1|85562.1|85587.2|85562.2|85583.3|85558.3|36
1631015170000|2021-09-07 11:46:10|85586.6|85561.6|85582|85557|85587.1|85562.1|85576.1|85551.1|44
1631015180000|2021-09-07 11:46:20|85581|85556|85582.1|85557.1|85582.8|85557.8|85581|85556|33
1631015190000|2021-09-07 11:46:30|85581.2|85556.2|85578.9|85553.9|85585.2|85560.2|85578.9|85553.9|46
1631015200000|2021-09-07 11:46:40|85579.7|85554.7|85579.1|85554.1|85580.2|85555.2|85578.4|85553.4|34
1631015210000|2021-09-07 11:46:50|85579|85554|85579.9|85554.9|85579.9|85554.9|85577.8|85552.8|29
1631015220000|2021-09-07 11:47:00|85580.6|85555.6|85579.2|85554.2|85585.2|85560.2|85579.1|85554.1|47
1631015230000|2021-09-07 11:47:10|85579.3|85554.3|85574.5|85549.5|85580.9|85555.9|85574.5|85549.5|47
1631015240000|2021-09-07 11:47:20|85574.6|85549.6|85573.6|85548.6|85574.6|85549.6|85570.8|85545.8|47
1631015250000|2021-09-07 11:47:30|85574.6|85549.6|85597.5|85572.5|85598.6|85573.6|85574.6|85549.6|54
1631015260000|2021-09-07 11:47:40|85597.8|85572.8|85592.5|85567.5|85599.2|85574.2|85592.4|85567.4|48
1631015270000|2021-09-07 11:47:50|85592.6|85567.6|85604.7|85579.7|85604.7|85579.7|85592.6|85567.6|50
1631015280000|2021-09-07 11:48:00|85603.5|85578.5|85607|85582|85607|85582|85603.5|85578.5|36
1631015290000|2021-09-07 11:48:10|85607.9|85582.9|85601|85576|85607.9|85582.9|85601|85576|48
1631015300000|2021-09-07 11:48:20|85601.7|85576.7|85602|85577|85607.6|85582.6|85601.1|85576.1|67
1631015310000|2021-09-07 11:48:30|85601.7|85576.7|85604|85579|85609.8|85584.8|85597.5|85572.5|64
1631015320000|2021-09-07 11:48:40|85603.2|85578.2|85604.5|85579.5|85606.1|85581.1|85601.6|85576.6|63
1631015330000|2021-09-07 11:48:50|85604.3|85579.3|85597.6|85572.6|85605.7|85580.7|85596.1|85571.1|54
1631015340000|2021-09-07 11:49:00|85597.4|85572.4|85594.8|85569.8|85599.2|85574.2|85591.2|85566.2|52
1631015350000|2021-09-07 11:49:10|85594.1|85569.1|85595.2|85570.2|85601.4|85576.4|85594.1|85569.1|56
1631015360000|2021-09-07 11:49:20|85595.3|85570.3|85594.2|85569.2|85596.5|85571.5|85591.6|85566.6|55
1631015370000|2021-09-07 11:49:30|85594.6|85569.6|85599.3|85574.3|85600.4|85575.4|85593.8|85568.8|58
1631015380000|2021-09-07 11:49:40|85599.2|85574.2|85597.4|85572.4|85599.5|85574.5|85596.8|85571.8|43
1631015390000|2021-09-07 11:49:50|85597.5|85572.5|85603|85578|85603.6|85578.6|85596.2|85571.2|51
1631015400000|2021-09-07 11:50:00|85604|85579|85605|85580|85616.8|85580.5|85602.7|85566.8|54
1631015410000|2021-09-07 11:50:10|85605.1|85580.1|85603.6|85578.6|85605.7|85580.7|85603.3|85578.3|34
1631015420000|2021-09-07 11:50:20|85603.8|85578.8|85604.9|85579.9|85606.3|85581.3|85601.8|85576.8|50
1631015430000|2021-09-07 11:50:30|85605.4|85580.4|85605.8|85580.8|85605.8|85580.8|85601.4|85576.4|45
1631015440000|2021-09-07 11:50:40|85605.5|85580.5|85604.6|85579.6|85606.2|85581.2|85604.3|85579.3|44
1631015450000|2021-09-07 11:50:50|85605.1|85580.1|85611.7|85586.7|85611.7|85586.7|85604.9|85579.9|49
1631015460000|2021-09-07 11:51:00|85611.6|85586.6|85617.6|85592.6|85624.6|85599.6|85610.7|85585.7|54
1631015470000|2021-09-07 11:51:10|85617.4|85592.4|85619.2|85594.2|85619.2|85594.2|85608.9|85583.9|51
1631015480000|2021-09-07 11:51:20|85619.1|85594.1|85612.1|85587.1|85619.1|85594.1|85609.2|85584.2|60
1631015490000|2021-09-07 11:51:30|85612.6|85587.6|85613.7|85588.7|85617.5|85592.5|85609.9|85584.9|41
1631015500000|2021-09-07 11:51:40|85614.1|85589.1|85616.3|85591.3|85617.5|85592.5|85613.4|85588.4|51
1631015510000|2021-09-07 11:51:50|85616.5|85591.5|85611.2|85586.2|85616.6|85591.6|85610.1|85585.1|47
1631015520000|2021-09-07 11:52:00|85612.5|85587.5|85607.7|85582.7|85614|85589|85606.2|85581.2|48
1631015530000|2021-09-07 11:52:10|85607.9|85582.9|85607.6|85582.6|85608.6|85583.6|85605.2|85580.2|50
1631015540000|2021-09-07 11:52:20|85607.9|85582.9|85606.9|85581.9|85612.7|85587.7|85605.3|85580.3|65
1631015550000|2021-09-07 11:52:30|85606.7|85581.7|85615.7|85590.7|85616.7|85591.7|85606.7|85581.7|55
1631015560000|2021-09-07 11:52:40|85615.8|85590.8|85617|85592|85617|85592|85615.7|85590.7|29
1631015570000|2021-09-07 11:52:50|85616.9|85591.9|85613.9|85588.9|85619.7|85594.7|85613.2|85588.2|53
1631015580000|2021-09-07 11:53:00|85613.2|85588.2|85604.5|85579.5|85613.5|85588.5|85599.2|85574.2|52
1631015590000|2021-09-07 11:53:10|85604.7|85579.7|85602.8|85577.8|85604.9|85579.9|85601.3|85576.3|40
1631015600000|2021-09-07 11:53:20|85603.2|85578.2|85607.2|85582.2|85607.9|85582.9|85603.1|85578.1|40
1631015610000|2021-09-07 11:53:30|85608.9|85583.9|85611.5|85586.5|85616.7|85591.7|85608.9|85583.9|52
1631015620000|2021-09-07 11:53:40|85611.7|85586.7|85603.2|85578.2|85611.7|85586.7|85600.9|85575.9|53
1631015630000|2021-09-07 11:53:50|85603|85578|85604.8|85579.8|85604.8|85579.8|85598|85573|60
1631015640000|2021-09-07 11:54:00|85606.2|85581.2|85607.5|85582.5|85608.2|85583.2|85604.9|85579.9|29
1631015650000|2021-09-07 11:54:10|85607.3|85582.3|85610|85585|85610|85585|85605|85580|50
1631015660000|2021-09-07 11:54:20|85609.8|85584.8|85609.5|85584.5|85611.9|85586.9|85609.1|85584.1|29
1631015670000|2021-09-07 11:54:30|85609.3|85584.3|85609.2|85584.2|85609.3|85584.3|85608.6|85583.6|20
1631015680000|2021-09-07 11:54:40|85609.4|85584.4|85609.4|85584.4|85610.4|85585.4|85609.2|85584.2|29
1631015690000|2021-09-07 11:54:50|85607.6|85582.6|85636.5|85586.5|85636.5|85605.2|85607.2|85582.2|55
1631015700000|2021-09-07 11:55:00|85622.4|85597.4|85625|85600|85625|85600|85620.8|85595.8|52
1631015710000|2021-09-07 11:55:10|85624.7|85599.7|85625.7|85600.7|85632.9|85607.9|85623.9|85598.9|60
1631015720000|2021-09-07 11:55:20|85625.5|85600.5|85617.9|85592.9|85625.9|85600.9|85616.2|85591.2|54
1631015730000|2021-09-07 11:55:30|85616.8|85591.8|85620.6|85595.6|85620.9|85595.9|85615.8|85590.8|55
1631015740000|2021-09-07 11:55:40|85620.9|85595.9|85626.6|85601.6|85628.6|85603.6|85619.4|85594.4|54
1631015750000|2021-09-07 11:55:50|85626.4|85601.4|85623.3|85598.3|85628.3|85603.3|85622|85597|39
1631015760000|2021-09-07 11:56:00|85622.7|85597.7|85615.6|85590.6|85623.1|85598.1|85613.2|85588.2|57
1631015770000|2021-09-07 11:56:10|85615.2|85590.2|85608.5|85583.5|85615.6|85590.6|85608.4|85583.4|51
1631015780000|2021-09-07 11:56:20|85608.8|85583.8|85604.3|85579.3|85610.8|85585.8|85600.7|85575.7|58
1631015790000|2021-09-07 11:56:30|85603|85578|85594.3|85569.3|85603.9|85578.9|85593.9|85568.9|57
1631015800000|2021-09-07 11:56:40|85594.4|85569.4|85592.4|85567.4|85595|85570|85590.9|85565.9|45
1631015810000|2021-09-07 11:56:50|85592.6|85567.6|85595.2|85570.2|85595.4|85570.4|85592.6|85567.6|38
1631015820000|2021-09-07 11:57:00|85594.9|85569.9|85596.3|85571.3|85598.1|85573.1|85593.9|85568.9|54
1631015830000|2021-09-07 11:57:10|85595.9|85570.9|85596.8|85571.8|85599.5|85574.5|85593.5|85568.5|47
1631015840000|2021-09-07 11:57:20|85595.9|85570.9|85591.2|85566.2|85595.9|85570.9|85590.5|85565.5|55
1631015850000|2021-09-07 11:57:30|85591.1|85566.1|85589.9|85564.9|85592.9|85567.9|85589.9|85564.9|40
1631015860000|2021-09-07 11:57:40|85589.6|85564.6|85587.8|85562.8|85590.8|85565.8|85587.6|85562.6|52
1631015870000|2021-09-07 11:57:50|85587.7|85562.7|85582.1|85557.1|85588.7|85563.7|85579.3|85554.3|45
1631015880000|2021-09-07 11:58:00|85582.3|85557.3|85584|85559|85587.2|85562.2|85581.4|85556.4|61
1631015890000|2021-09-07 11:58:10|85582.7|85557.7|85583.5|85558.5|85584.2|85559.2|85582.7|85557.7|41
1631015900000|2021-09-07 11:58:20|85583.4|85558.4|85584.6|85559.6|85585|85560|85583.4|85558.4|31
1631015910000|2021-09-07 11:58:30|85584.7|85559.7|85578.3|85553.3|85584.7|85559.7|85577.8|85552.8|48
1631015920000|2021-09-07 11:58:40|85577.7|85552.7|85585.6|85560.6|85588.5|85563.5|85577.7|85552.7|47
1631015930000|2021-09-07 11:58:50|85584.9|85559.9|85585.8|85560.8|85586.8|85561.8|85584.9|85559.9|29
1631015940000|2021-09-07 11:59:00|85586.3|85561.3|85606.6|85581.6|85606.6|85581.6|85585.2|85560.2|53
1631015950000|2021-09-07 11:59:10|85606.8|85581.8|85598.1|85573.1|85607|85582|85596.8|85571.8|61
1631015960000|2021-09-07 11:59:20|85596.3|85571.3|85594.6|85569.6|85596.7|85571.7|85594.6|85569.6|48
1631015970000|2021-09-07 11:59:30|85594.3|85569.3|85592.8|85567.8|85594.7|85569.7|85592.7|85567.7|52
1631015980000|2021-09-07 11:59:40|85592.4|85567.4|85589|85564|85592.9|85567.9|85587.4|85562.4|55
1631015990000|2021-09-07 11:59:50|85588.8|85563.8|85586.4|85561.4|85589.5|85564.5|85585.8|85560.8|51
1631016000000|2021-09-07 12:00:00|85586.3|85561.3|85580.6|85555.6|85586.3|85561.3|85580.5|85555.5|55
1631016010000|2021-09-07 12:00:10|85581|85556|85590.5|85565.5|85595.5|85570.5|85581|85556|55
1631016020000|2021-09-07 12:00:20|85590.1|85565.1|85590.2|85565.2|85590.6|85565.6|85587.2|85562.2|46
1631016030000|2021-09-07 12:00:30|85590.1|85565.1|85595.9|85570.9|85595.9|85570.9|85590.1|85565.1|38
1631016040000|2021-09-07 12:00:40|85595.4|85570.4|85596.6|85571.6|85597.9|85572.9|85594.4|85569.4|52
1631016050000|2021-09-07 12:00:50|85596.4|85571.4|85588.5|85563.5|85596.4|85571.4|85588.4|85563.4|53
1631016060000|2021-09-07 12:01:00|85588.4|85563.4|85589.3|85564.3|85590.3|85565.3|85587.7|85562.7|48
1631016070000|2021-09-07 12:01:10|85589.5|85564.5|85589.3|85564.3|85589.7|85564.7|85587.5|85562.5|48
1631016080000|2021-09-07 12:01:20|85589.4|85564.4|85587.5|85562.5|85590|85565|85587.2|85562.2|41
1631016090000|2021-09-07 12:01:30|85587.7|85562.7|85589.2|85564.2|85589.2|85564.2|85587.1|85562.1|39
1631016100000|2021-09-07 12:01:40|85589.3|85564.3|85585.6|85560.6|85589.3|85564.3|85584|85559|52
1631016110000|2021-09-07 12:01:50|85585.4|85560.4|85581.2|85556.2|85585.4|85560.4|85580.4|85555.4|40
1631016120000|2021-09-07 12:02:00|85580.6|85555.6|85578.9|85553.9|85582.5|85557.5|85577.2|85552.2|47
1631016130000|2021-09-07 12:02:10|85578.4|85553.4|85580.2|85555.2|85580.2|85555.2|85578.4|85553.4|37
1631016140000|2021-09-07 12:02:20|85579.9|85554.9|85581|85556|85584.5|85559.5|85579|85554|57
1631016150000|2021-09-07 12:02:30|85581.3|85556.3|85581.8|85556.8|85582.6|85557.6|85579.3|85554.3|47
1631016160000|2021-09-07 12:02:40|85581.5|85556.5|85578.8|85553.8|85581.8|85556.8|85578.7|85553.7|36
1631016170000|2021-09-07 12:02:50|85578.7|85553.7|85579.5|85554.5|85579.5|85554.5|85576.6|85551.6|43
1631016180000|2021-09-07 12:03:00|85579.8|85554.8|85575.1|85550.1|85579.9|85554.9|85573.2|85548.2|49
1631016190000|2021-09-07 12:03:10|85575.3|85550.3|85575|85550|85577.3|85552.3|85574.6|85549.6|36
1631016200000|2021-09-07 12:03:20|85575.7|85550.7|85576.2|85551.2|85576.7|85551.7|85575.1|85550.1|35
1631016210000|2021-09-07 12:03:30|85576.6|85551.6|85570.8|85545.8|85576.6|85551.6|85569.4|85544.4|30
1631016220000|2021-09-07 12:03:40|85570.9|85545.9|85571.2|85546.2|85571.3|85546.3|85570.1|85545.1|33
1631016230000|2021-09-07 12:03:50|85571.6|85546.6|85575.8|85550.8|85576.2|85551.2|85566.8|85541.8|50
1631016240000|2021-09-07 12:04:00|85575.7|85550.7|85574.6|85549.6|85577|85552|85573.8|85548.8|45
1631016250000|2021-09-07 12:04:10|85574.7|85549.7|85571.9|85546.9|85575.3|85550.3|85570.7|85545.7|45
1631016260000|2021-09-07 12:04:20|85571.8|85546.8|85574.5|85549.5|85574.5|85549.5|85570.4|85545.4|49
1631016270000|2021-09-07 12:04:30|85574.8|85549.8|85573|85548|85574.8|85549.8|85571.6|85546.6|36
1631016280000|2021-09-07 12:04:40|85573.1|85548.1|85573.4|85548.4|85574.2|85549.2|85572.4|85547.4|26
1631016290000|2021-09-07 12:04:50|85573.6|85548.6|85571.9|85546.9|85577.6|85552.6|85571.3|85546.3|54
1631016300000|2021-09-07 12:05:00|85572.4|85547.4|85573.1|85548.1|85573.9|85548.9|85571.5|85546.5|45
1631016310000|2021-09-07 12:05:10|85573.2|85548.2|85571.6|85546.6|85573.9|85548.9|85571.5|85546.5|28
1631016320000|2021-09-07 12:05:20|85571.8|85546.8|85575.3|85550.3|85577.5|85552.5|85571.8|85546.8|50
1631016330000|2021-09-07 12:05:30|85575.1|85550.1|85572.3|85547.3|85576.5|85551.5|85572.3|85547.3|29
1631016340000|2021-09-07 12:05:40|85571.8|85546.8|85576|85551|85576.1|85551.1|85570.4|85545.4|40
1631016350000|2021-09-07 12:05:50|85576.1|85551.1|85573.5|85548.5|85577|85552|85573.5|85548.5|42
1631016360000|2021-09-07 12:06:00|85573.1|85548.1|85573.9|85548.9|85575.9|85550.9|85570.8|85545.8|43
1631016370000|2021-09-07 12:06:10|85574.3|85549.3|85578.1|85553.1|85578.4|85553.4|85574.3|85549.3|47
1631016380000|2021-09-07 12:06:20|85578|85553|85575.3|85550.3|85578.1|85553.1|85573.2|85548.2|36
1631016390000|2021-09-07 12:06:30|85574.4|85549.4|85575.8|85550.8|85575.8|85550.8|85573.7|85548.7|33
1631016400000|2021-09-07 12:06:40|85575.7|85550.7|85575.1|85550.1|85576.1|85551.1|85574.8|85549.8|31
1631016410000|2021-09-07 12:06:50|85575.4|85550.4|85576.3|85551.3|85577.6|85552.6|85575.3|85550.3|29
1631016420000|2021-09-07 12:07:00|85576.4|85551.4|85574.6|85549.6|85576.4|85551.4|85573.7|85548.7|27
1631016430000|2021-09-07 12:07:10|85564.6|85539.6|85566.2|85541.2|85567.8|85542.8|85557|85532|54
1631016440000|2021-09-07 12:07:20|85567.3|85542.3|85565.9|85540.9|85568|85543|85565.6|85540.6|36
1631016450000|2021-09-07 12:07:30|85566.3|85541.3|85564.1|85539.1|85566.8|85541.8|85564.1|85539.1|24
1631016460000|2021-09-07 12:07:40|85564.5|85539.5|85563.5|85538.5|85565.3|85540.3|85563|85538|30
1631016470000|2021-09-07 12:07:50|85562.7|85537.7|85557|85532|85563.4|85538.4|85555.4|85530.4|38
1631016480000|2021-09-07 12:08:00|85557.1|85532.1|85545.3|85520.3|85557.1|85532.1|85543.9|85518.9|58
1631016490000|2021-09-07 12:08:10|85544.6|85519.6|85541.5|85516.5|85544.6|85519.6|85540.5|85515.5|42
1631016500000|2021-09-07 12:08:20|85541.4|85516.4|85543.2|85518.2|85543.2|85518.2|85540.4|85515.4|43
1631016510000|2021-09-07 12:08:30|85543|85518|85543.7|85518.7|85546.7|85521.7|85542.9|85517.9|41
1631016520000|2021-09-07 12:08:40|85544|85519|85549.8|85524.8|85550.9|85525.9|85544|85519|40
1631016530000|2021-09-07 12:08:50|85550.1|85525.1|85548.2|85523.2|85550.5|85525.5|85547.5|85522.5|39
1631016540000|2021-09-07 12:09:00|85547.5|85522.5|85551|85526|85552.9|85527.9|85547.4|85522.4|44
1631016550000|2021-09-07 12:09:10|85551.5|85526.5|85558|85533|85571.6|85546.6|85551.2|85526.2|59
1631016560000|2021-09-07 12:09:20|85558.4|85533.4|85569.8|85544.8|85584|85548.7|85558.3|85533.3|53
1631016570000|2021-09-07 12:09:30|85569.9|85544.9|85567|85542|85575.3|85550.3|85567|85542|42
1631016580000|2021-09-07 12:09:40|85566.2|85541.2|85567.8|85542.8|85569.3|85544.3|85565.8|85540.8|41
1631016590000|2021-09-07 12:09:50|85568.2|85543.2|85575.6|85550.6|85576.6|85551.6|85567.6|85542.6|37
1631016600000|2021-09-07 12:10:00|85575|85550|85576.8|85551.8|85577.6|85552.6|85572.3|85547.3|41
1631016610000|2021-09-07 12:10:10|85577.5|85552.5|85580.6|85555.6|85581.2|85556.2|85575|85550|53
1631016620000|2021-09-07 12:10:20|85580.4|85555.4|85579.6|85554.6|85580.4|85555.4|85579.4|85554.4|30
1631016630000|2021-09-07 12:10:30|85578.8|85553.8|85579.9|85554.9|85586.3|85561.3|85578.8|85553.8|54
1631016640000|2021-09-07 12:10:40|85579.7|85554.7|85581.8|85556.8|85583.3|85558.3|85579.2|85554.2|42
1631016650000|2021-09-07 12:10:50|85581.6|85556.6|85587.4|85562.4|85587.4|85562.4|85581.5|85556.5|37
1631016660000|2021-09-07 12:11:00|85587.5|85562.5|85588.9|85563.9|85589|85564|85587.3|85562.3|37
1631016670000|2021-09-07 12:11:10|85588.6|85563.6|85593.1|85568.1|85594.5|85569.5|85588.5|85563.5|38
1631016680000|2021-09-07 12:11:20|85592.9|85567.9|85593.7|85568.7|85595.7|85570.7|85592.9|85567.9|33
1631016690000|2021-09-07 12:11:30|85593.8|85568.8|85594|85569|85595|85570|85591.9|85566.9|44
1631016700000|2021-09-07 12:11:40|85594.2|85569.2|85596.7|85571.7|85596.7|85571.7|85593.3|85568.3|43
1631016710000|2021-09-07 12:11:50|85596.6|85571.6|85593|85568|85597.3|85572.3|85593|85568|43
1631016720000|2021-09-07 12:12:00|85591.3|85566.3|85594.1|85569.1|85594.4|85569.4|85589.9|85564.9|45
1631016730000|2021-09-07 12:12:10|85594.3|85569.3|85611.6|85586.6|85616.1|85591.1|85594.3|85569.3|58
1631016740000|2021-09-07 12:12:20|85611.4|85586.4|85608.6|85583.6|85613.2|85588.2|85608.6|85583.6|41
1631016750000|2021-09-07 12:12:30|85607.8|85582.8|85612|85587|85614.7|85589.7|85607|85582|52
1631016760000|2021-09-07 12:12:40|85611.9|85586.9|85606.4|85581.4|85612.8|85587.8|85605.2|85580.2|49
1631016770000|2021-09-07 12:12:50|85605|85580|85599.7|85574.7|85607.8|85582.8|85599.7|85574.7|53
1631016780000|2021-09-07 12:13:00|85600.1|85575.1|85605|85580|85615.9|85590.9|85600.1|85575.1|46
1631016790000|2021-09-07 12:13:10|85605.6|85580.6|85593.7|85568.7|85605.9|85580.9|85592.5|85567.5|64
1631016800000|2021-09-07 12:13:20|85594|85569|85608.3|85583.3|85609|85584|85594|85569|54
1631016810000|2021-09-07 12:13:30|85608.2|85583.2|85605.5|85580.5|85608.3|85583.3|85605.2|85580.2|36
1631016820000|2021-09-07 12:13:40|85604.7|85579.7|85604.2|85579.2|85609.7|85584.7|85601.2|85576.2|59
1631016830000|2021-09-07 12:13:50|85604.4|85579.4|85599.6|85574.6|85604.5|85579.5|85596.1|85571.1|52
1631016840000|2021-09-07 12:14:00|85599.3|85574.3|85599.7|85574.7|85602.1|85577.1|85593.2|85568.2|51
1631016850000|2021-09-07 12:14:10|85599.4|85574.4|85600.2|85575.2|85602.1|85577.1|85598.4|85573.4|51
1631016860000|2021-09-07 12:14:20|85600.5|85575.5|85599.8|85574.8|85601.6|85576.6|85598.8|85573.8|46
1631016870000|2021-09-07 12:14:30|85599|85574|85607.6|85582.6|85609.5|85584.5|85599|85574|46
1631016880000|2021-09-07 12:14:40|85607.5|85582.5|85608.2|85583.2|85609.4|85584.4|85606.7|85581.7|31
1631016890000|2021-09-07 12:14:50|85608.7|85583.7|85607.5|85582.5|85613.3|85588.3|85605.6|85580.6|49
1631016900000|2021-09-07 12:15:00|85607.8|85582.8|85613.6|85588.6|85616.6|85591.6|85607.3|85582.3|51
1631016910000|2021-09-07 12:15:10|85613.7|85588.7|85622.6|85597.6|85625.9|85600.9|85613.5|85588.5|55
1631016920000|2021-09-07 12:15:20|85623.2|85598.2|85627.3|85602.3|85630.9|85605.9|85622.5|85597.5|54
1631016930000|2021-09-07 12:15:30|85626.6|85601.6|85625.6|85600.6|85627.8|85602.8|85625.1|85600.1|35
1631016940000|2021-09-07 12:15:40|85625.7|85600.7|85626.1|85601.1|85627.9|85602.9|85625.5|85600.5|31
1631016950000|2021-09-07 12:15:50|85625.4|85600.4|85627.2|85602.2|85627.2|85602.2|85623.8|85598.8|29
1631016960000|2021-09-07 12:16:00|85626.6|85601.6|85621.1|85596.1|85627|85602|85620.3|85595.3|40
1631016970000|2021-09-07 12:16:10|85620.9|85595.9|85617.4|85592.4|85621.4|85596.4|85617.3|85592.3|44
1631016980000|2021-09-07 12:16:20|85618|85593|85609.7|85584.7|85619.1|85594.1|85608.9|85583.9|50
1631016990000|2021-09-07 12:16:30|85609.3|85584.3|85611.2|85586.2|85611.7|85586.7|85609.2|85584.2|38
1631017000000|2021-09-07 12:16:40|85611.5|85586.5|85609.4|85584.4|85611.5|85586.5|85606.3|85581.3|25
1631017010000|2021-09-07 12:16:50|85609.9|85584.9|85606.8|85581.8|85611|85586|85606.6|85581.6|41
1631017020000|2021-09-07 12:17:00|85607.1|85582.1|85607.6|85582.6|85610.1|85585.1|85606.1|85581.1|33
1631017030000|2021-09-07 12:17:10|85607.8|85582.8|85609.8|85584.8|85610.7|85585.7|85606.4|85581.4|24
1631017040000|2021-09-07 12:17:20|85610.2|85585.2|85613.6|85588.6|85614.1|85589.1|85610|85585|37
1631017050000|2021-09-07 12:17:30|85613|85588|85614.9|85589.9|85615.3|85590.3|85610.4|85585.4|48
1631017060000|2021-09-07 12:17:40|85615|85590|85616.1|85591.1|85617.2|85592.2|85613.7|85588.7|41
1631017070000|2021-09-07 12:17:50|85615.8|85590.8|85615.9|85590.9|85616.8|85591.8|85614.6|85589.6|36
1631017080000|2021-09-07 12:18:00|85616.5|85591.5|85616.2|85591.2|85616.7|85591.7|85615.7|85590.7|32
1631017090000|2021-09-07 12:18:10|85616.3|85591.3|85615|85590|85616.9|85591.9|85614.1|85589.1|34
1631017100000|2021-09-07 12:18:20|85614.9|85589.9|85607.9|85582.9|85615.1|85590.1|85607.6|85582.6|52
1631017110000|2021-09-07 12:18:30|85605.6|85580.6|85606.7|85581.7|85607.3|85582.3|85603.8|85578.8|38
1631017120000|2021-09-07 12:18:40|85607|85582|85585.1|85560.1|85607.4|85582.4|85584.1|85547.2|53
1631017130000|2021-09-07 12:18:50|85585.4|85560.4|85581.1|85556.1|85585.6|85560.6|85578.9|85553.9|62
1631017140000|2021-09-07 12:19:00|85580.9|85555.9|85584.7|85559.7|85584.7|85559.7|85580.9|85555.9|46
1631017150000|2021-09-07 12:19:10|85583.4|85558.4|85587.2|85562.2|85587.3|85562.3|85583.3|85558.3|38
1631017160000|2021-09-07 12:19:20|85588|85563|85587.3|85562.3|85589.7|85564.7|85586.4|85561.4|41
1631017170000|2021-09-07 12:19:30|85587.4|85562.4|85583.6|85558.6|85588.2|85563.2|85583.3|85558.3|31
1631017180000|2021-09-07 12:19:40|85583.5|85558.5|85583.2|85558.2|85584.3|85559.3|85582.7|85557.7|29
1631017190000|2021-09-07 12:19:50|85583.6|85558.6|85581.3|85556.3|85583.6|85558.6|85578.9|85553.9|43
1631017200000|2021-09-07 12:20:00|85581.6|85556.6|85573.1|85548.1|85581.6|85556.6|85569.4|85544.4|57
1631017210000|2021-09-07 12:20:10|85573.3|85548.3|85577.5|85552.5|85577.5|85552.5|85573.1|85548.1|40
1631017220000|2021-09-07 12:20:20|85577.6|85552.6|85580|85555|85580.8|85555.8|85577.6|85552.6|44
1631017230000|2021-09-07 12:20:30|85579|85554|85580.5|85555.5|85582.3|85557.3|85576.9|85551.9|47
1631017240000|2021-09-07 12:20:40|85580|85555|85580.3|85555.3|85582|85557|85579.9|85554.9|48
1631017250000|2021-09-07 12:20:50|85580.4|85555.4|85580.3|85555.3|85582.1|85557.1|85578.6|85553.6|38
1631017260000|2021-09-07 12:21:00|85580.5|85555.5|85579.4|85554.4|85580.5|85555.5|85578.9|85553.9|27
1631017270000|2021-09-07 12:21:10|85579.3|85554.3|85583.9|85558.9|85584.2|85559.2|85578.9|85553.9|32
1631017280000|2021-09-07 12:21:20|85584.7|85559.7|85578.5|85553.5|85585.3|85560.3|85577.1|85552.1|49
1631017290000|2021-09-07 12:21:30|85579|85554|85575.3|85550.3|85579|85554|85571.8|85546.8|45
1631017300000|2021-09-07 12:21:40|85574.4|85549.4|85574|85549|85576.9|85551.9|85573.2|85548.2|28
1631017310000|2021-09-07 12:21:50|85573.6|85548.6|85572.7|85547.7|85573.6|85548.6|85570.9|85545.9|42
1631017320000|2021-09-07 12:22:00|85572.5|85547.5|85578.9|85553.9|85579|85554|85571.2|85546.2|41
1631017330000|2021-09-07 12:22:10|85578.8|85553.8|85577.5|85552.5|85579.7|85554.7|85577.1|85552.1|28
1631017340000|2021-09-07 12:22:20|85577.1|85552.1|85579.4|85554.4|85579.4|85554.4|85576.8|85551.8|26
1631017350000|2021-09-07 12:22:30|85579.5|85554.5|85579.7|85554.7|85579.7|85554.7|85577|85552|33
1631017360000|2021-09-07 12:22:40|85580.4|85555.4|85580.2|85555.2|85581.1|85556.1|85579|85554|24
1631017370000|2021-09-07 12:22:50|85580.5|85555.5|85575|85550|85593.2|85559.6|85573.8|85543.2|53
1631017380000|2021-09-07 12:23:00|85575.5|85550.5|85575|85550|85576.5|85551.5|85574.8|85549.8|39
1631017390000|2021-09-07 12:23:10|85574.7|85549.7|85578.9|85553.9|85579.3|85554.3|85574.7|85549.7|35
1631017400000|2021-09-07 12:23:20|85579.1|85554.1|85581.8|85556.8|85582.7|85557.7|85578.1|85553.1|33
1631017410000|2021-09-07 12:23:30|85582.1|85557.1|85582.6|85557.6|85584|85559|85580.4|85555.4|42
1631017420000|2021-09-07 12:23:40|85582.8|85557.8|85583.1|85558.1|85583.2|85558.2|85582|85557|23
1631017430000|2021-09-07 12:23:50|85583|85558|85582.8|85557.8|85583.8|85558.8|85582.8|85557.8|25
1631017440000|2021-09-07 12:24:00|85582.5|85557.5|85581.6|85556.6|85583.1|85558.1|85581.6|85556.6|26
1631017450000|2021-09-07 12:24:10|85581.3|85556.3|85578|85553|85582.6|85557.6|85576.6|85551.6|34
1631017460000|2021-09-07 12:24:20|85578.4|85553.4|85579.2|85554.2|85582.4|85557.4|85576.3|85551.3|42
1631017470000|2021-09-07 12:24:30|85579.5|85554.5|85581.4|85556.4|85581.7|85556.7|85577.5|85552.5|39
1631017480000|2021-09-07 12:24:40|85581.5|85556.5|85585.3|85560.3|85586.1|85561.1|85581.4|85556.4|30
1631017490000|2021-09-07 12:24:50|85584.8|85559.8|85586.9|85561.9|85588|85563|85584.6|85559.6|35
1631017500000|2021-09-07 12:25:00|85586.6|85561.6|85585|85560|85598.8|85564.8|85584.4|85548.8|43
1631017510000|2021-09-07 12:25:10|85584.5|85559.5|85583|85558|85586.9|85561.9|85581.2|85556.2|49
1631017520000|2021-09-07 12:25:20|85582.6|85557.6|85584.9|85559.9|85585.5|85560.5|85582.5|85557.5|30
1631017530000|2021-09-07 12:25:30|85584.5|85559.5|85584.4|85559.4|85584.9|85559.9|85583.8|85558.8|32
1631017540000|2021-09-07 12:25:40|85584|85559|85578.2|85553.2|85585.4|85560.4|85577.8|85552.8|38
1631017550000|2021-09-07 12:25:50|85579.1|85554.1|85575.4|85550.4|85579.8|85554.8|85571.6|85546.6|57
1631017560000|2021-09-07 12:26:00|85576.4|85551.4|85579.4|85554.4|85592.1|85554.9|85576.3|85542.1|37
1631017570000|2021-09-07 12:26:10|85579.3|85554.3|85580.3|85555.3|85580.9|85555.9|85578.4|85553.4|28
1631017580000|2021-09-07 12:26:20|85580.4|85555.4|85578.3|85553.3|85580.9|85555.9|85578.3|85553.3|26
1631017590000|2021-09-07 12:26:30|85578.8|85553.8|85579.5|85554.5|85580|85555|85578.7|85553.7|36
1631017600000|2021-09-07 12:26:40|85579.9|85554.9|85580.6|85555.6|85580.6|85555.6|85579|85554|26
1631017610000|2021-09-07 12:26:50|85581|85556|85574.1|85549.1|85581.7|85556.7|85573.7|85548.7|37
1631017620000|2021-09-07 12:27:00|85574|85549|85575.4|85550.4|85577.4|85552.4|85572.2|85547.2|42
1631017630000|2021-09-07 12:27:10|85575.5|85550.5|85572|85547|85576.1|85551.1|85571.3|85546.3|37
1631017640000|2021-09-07 12:27:20|85572.1|85547.1|85570.7|85545.7|85573|85548|85570.4|85545.4|35
1631017650000|2021-09-07 12:27:30|85570.4|85545.4|85575.6|85550.6|85576.1|85551.1|85565.4|85540.4|31
1631017660000|2021-09-07 12:27:40|85575.9|85550.9|85572.2|85547.2|85575.9|85550.9|85570.6|85545.6|46
1631017670000|2021-09-07 12:27:50|85571.9|85546.9|85573.3|85548.3|85575.1|85550.1|85571.9|85546.9|31
1631017680000|2021-09-07 12:28:00|85574.2|85549.2|85573.6|85548.6|85574.4|85549.4|85573.3|85548.3|27
1631017690000|2021-09-07 12:28:10|85573.7|85548.7|85577.2|85552.2|85577.3|85552.3|85572.5|85547.5|32
1631017700000|2021-09-07 12:28:20|85575.5|85550.5|85576.6|85551.6|85577.7|85552.7|85574.9|85549.9|19
1631017710000|2021-09-07 12:28:30|85576|85551|85576.9|85551.9|85578.3|85553.3|85575.4|85550.4|53
1631017720000|2021-09-07 12:28:40|85576.8|85551.8|85576.9|85551.9|85577.1|85552.1|85572.5|85547.5|49
1631017730000|2021-09-07 12:28:50|85576.3|85551.3|85582|85557|85582|85557|85575.9|85550.9|47
1631017740000|2021-09-07 12:29:00|85582.3|85557.3|85581.6|85556.6|85583.2|85558.2|85579.3|85554.3|45
1631017750000|2021-09-07 12:29:10|85581.7|85556.7|85583.1|85558.1|85584|85559|85581.4|85556.4|35
1631017760000|2021-09-07 12:29:20|85583.2|85558.2|85578.3|85553.3|85583.3|85558.3|85575.2|85550.2|45
1631017770000|2021-09-07 12:29:30|85578.9|85553.9|85574.6|85549.6|85578.9|85553.9|85573.7|85548.7|35
1631017780000|2021-09-07 12:29:40|85574.9|85549.9|85574.1|85549.1|85575.3|85550.3|85573.2|85548.2|28
1631017790000|2021-09-07 12:29:50|85574.2|85549.2|85572.1|85547.1|85574.3|85549.3|85571.5|85546.5|32
1631017800000|2021-09-07 12:30:00|85571.9|85546.9|85564|85539|85572.1|85547.1|85562.5|85537.5|46
1631017810000|2021-09-07 12:30:10|85563.8|85538.8|85561.5|85536.5|85563.9|85538.9|85560.3|85535.3|46
1631017820000|2021-09-07 12:30:20|85561.2|85536.2|85565.8|85540.8|85565.8|85540.8|85560.6|85535.6|37
1631017830000|2021-09-07 12:30:30|85566|85541|85564.6|85539.6|85566|85541|85560.2|85535.2|34
1631017840000|2021-09-07 12:30:40|85564.4|85539.4|85567|85542|85567|85542|85563.2|85538.2|37
1631017850000|2021-09-07 12:30:50|85567.1|85542.1|85560.7|85535.7|85567.1|85542.1|85560.6|85535.6|43
1631017860000|2021-09-07 12:31:00|85561.1|85536.1|85552.4|85527.4|85564.8|85539.8|85550.5|85478.6|43
1631017870000|2021-09-07 12:31:10|85553.5|85528.5|85556.3|85531.3|85557.2|85532.2|85553.5|85528.5|37
1631017880000|2021-09-07 12:31:20|85556.4|85531.4|85553.5|85528.5|85557.1|85532.1|85553.3|85528.3|48
1631017890000|2021-09-07 12:31:30|85553.8|85528.8|85551|85526|85553.8|85528.8|85549.5|85524.5|46
1631017900000|2021-09-07 12:31:40|85550.7|85525.7|85541.6|85516.6|85550.7|85525.7|85536.6|85511.6|50
1631017910000|2021-09-07 12:31:50|85541.4|85516.4|85541|85516|85542.7|85517.7|85540.9|85515.9|24
1631017920000|2021-09-07 12:32:00|85540.8|85515.8|85545.9|85520.9|85548.2|85523.2|85540.8|85515.8|38
1631017930000|2021-09-07 12:32:10|85546.6|85521.6|85551|85526|85552.9|85527.9|85545.9|85520.9|49
1631017940000|2021-09-07 12:32:20|85551.5|85526.5|85550.8|85525.8|85559.5|85534.5|85548.7|85523.7|44
1631017950000|2021-09-07 12:32:30|85550.9|85525.9|85546.9|85521.9|85559.1|85534.1|85546.4|85521.4|61
1631017960000|2021-09-07 12:32:40|85547.6|85522.6|85546.9|85521.9|85548.4|85523.4|85546.5|85521.5|30
1631017970000|2021-09-07 12:32:50|85547|85522|85544.6|85519.6|85548.1|85523.1|85544.6|85519.6|18
1631017980000|2021-09-07 12:33:00|85544.8|85519.8|85540.9|85515.9|85544.8|85519.8|85540.4|85515.4|39
1631017990000|2021-09-07 12:33:10|85540.7|85515.7|85540.9|85515.9|85543.8|85518.8|85540.7|85515.7|38
1631018000000|2021-09-07 12:33:20|85539|85514|85543.6|85518.6|85544.4|85519.4|85538.8|85513.8|46
1631018010000|2021-09-07 12:33:30|85543.8|85518.8|85550.8|85525.8|85556.6|85531.6|85543.8|85518.8|35
1631018020000|2021-09-07 12:33:40|85550.9|85525.9|85543.7|85518.7|85552.3|85527.3|85543|85518|41
1631018030000|2021-09-07 12:33:50|85543.9|85518.9|85545.7|85520.7|85546.8|85521.8|85543.3|85518.3|30
1631018040000|2021-09-07 12:34:00|85545.8|85520.8|85543.6|85518.6|85546.7|85521.7|85540.4|85515.4|51
1631018050000|2021-09-07 12:34:10|85544.1|85519.1|85537.2|85512.2|85544.1|85519.1|85536.1|85511.1|53
1631018060000|2021-09-07 12:34:20|85537.3|85512.3|85540.3|85515.3|85542.2|85517.2|85537|85512|36
1631018070000|2021-09-07 12:34:30|85539.8|85514.8|85541.4|85516.4|85541.4|85516.4|85538.6|85513.6|41
1631018080000|2021-09-07 12:34:40|85541.6|85516.6|85556.7|85531.7|85556.7|85531.7|85537.8|85512.8|56
1631018090000|2021-09-07 12:34:50|85556.8|85531.8|85557.3|85532.3|85557.3|85532.3|85551.8|85526.8|56
1631018100000|2021-09-07 12:35:00|85557.6|85532.6|85553.1|85528.1|85557.6|85532.6|85553.1|85528.1|43
1631018110000|2021-09-07 12:35:10|85553|85528|85546|85521|85553.5|85528.5|85546|85521|47
1631018120000|2021-09-07 12:35:20|85546.1|85521.1|85544.4|85519.4|85549.2|85524.2|85543.7|85518.7|45
1631018130000|2021-09-07 12:35:30|85544.3|85519.3|85538.4|85513.4|85545.5|85520.5|85538.4|85513.4|39
1631018140000|2021-09-07 12:35:40|85539.7|85514.7|85546.9|85521.9|85548.8|85523.8|85538.6|85513.6|44
1631018150000|2021-09-07 12:35:50|85546.8|85521.8|85542.6|85517.6|85546.9|85521.9|85542.5|85517.5|45
1631018160000|2021-09-07 12:36:00|85542.3|85517.3|85541.9|85516.9|85544.4|85519.4|85541.8|85516.8|38
1631018170000|2021-09-07 12:36:10|85542|85517|85544|85519|85545.2|85520.2|85541.5|85516.5|38
1631018180000|2021-09-07 12:36:20|85544.4|85519.4|85534.2|85509.2|85544.4|85519.4|85533.5|85508.5|54
1631018190000|2021-09-07 12:36:30|85534.4|85509.4|85533.4|85508.4|85534.4|85509.4|85527.5|85502.5|54
1631018200000|2021-09-07 12:36:40|85533.3|85508.3|85529.8|85504.8|85533.3|85508.3|85529.5|85504.5|43
1631018210000|2021-09-07 12:36:50|85529.2|85504.2|85520.6|85495.6|85530|85505|85520.2|85495.2|58
1631018220000|2021-09-07 12:37:00|85520.7|85495.7|85531.7|85506.7|85531.9|85506.9|85520.7|85495.7|54
1631018230000|2021-09-07 12:37:10|85531.5|85506.5|85531.4|85506.4|85532|85507|85528.7|85503.7|47
1631018240000|2021-09-07 12:37:20|85531.5|85506.5|85526.8|85501.8|85531.5|85506.5|85526.7|85501.7|46
1631018250000|2021-09-07 12:37:30|85527|85502|85552.8|85527.8|85554.3|85529.3|85527|85502|54
1631018260000|2021-09-07 12:37:40|85554.6|85529.6|85546.6|85521.6|85554.8|85529.8|85546.1|85521.1|46
1631018270000|2021-09-07 12:37:50|85546.9|85521.9|85538|85513|85547.4|85522.4|85537.2|85512.2|53
1631018280000|2021-09-07 12:38:00|85537.4|85512.4|85540.3|85515.3|85542.2|85517.2|85537.4|85512.4|40
1631018290000|2021-09-07 12:38:10|85540.4|85515.4|85539.3|85514.3|85542.5|85517.5|85537.6|85512.6|48
1631018300000|2021-09-07 12:38:20|85539.4|85514.4|85542|85517|85542.5|85517.5|85539.2|85514.2|35
1631018310000|2021-09-07 12:38:30|85541.2|85516.2|85536.9|85511.9|85541.7|85516.7|85536.7|85511.7|42
1631018320000|2021-09-07 12:38:40|85537.1|85512.1|85534.9|85509.9|85539|85514|85534.6|85509.6|52
1631018330000|2021-09-07 12:38:50|85534.8|85509.8|85531.9|85506.9|85541|85516|85531.9|85506.9|52
1631018340000|2021-09-07 12:39:00|85533.3|85508.3|85538|85513|85540.3|85515.3|85532.5|85507.5|42
1631018350000|2021-09-07 12:39:10|85537.5|85512.5|85534.7|85509.7|85539.7|85514.7|85534.7|85509.7|34
1631018360000|2021-09-07 12:39:20|85535.3|85510.3|85535.3|85510.3|85536.9|85511.9|85530.7|85505.7|40
1631018370000|2021-09-07 12:39:30|85535.5|85510.5|85532.9|85507.9|85536.9|85511.9|85532.2|85507.2|43
1631018380000|2021-09-07 12:39:40|85532.4|85507.4|85529.4|85504.4|85533.7|85508.7|85529.1|85504.1|50
1631018390000|2021-09-07 12:39:50|85529.2|85504.2|85531.2|85506.2|85531.8|85506.8|85528.3|85503.3|49
1631018400000|2021-09-07 12:40:00|85531.3|85506.3|85534.4|85509.4|85534.4|85509.4|85531.1|85506.1|50
1631018410000|2021-09-07 12:40:10|85534.5|85509.5|85537.8|85512.8|85539.6|85514.6|85534.5|85509.5|49
1631018420000|2021-09-07 12:40:20|85537.9|85512.9|85539.9|85514.9|85541|85516|85537.6|85512.6|43
1631018430000|2021-09-07 12:40:30|85539.7|85514.7|85541.3|85516.3|85541.3|85516.3|85539.7|85514.7|31
1631018440000|2021-09-07 12:40:40|85541|85516|85544.3|85519.3|85544.3|85519.3|85540.1|85515.1|29
1631018450000|2021-09-07 12:40:50|85544.4|85519.4|85544.4|85519.4|85547.5|85522.5|85544.2|85519.2|50
1631018460000|2021-09-07 12:41:00|85544.1|85519.1|85543|85518|85545.4|85520.4|85542.4|85517.4|34
1631018470000|2021-09-07 12:41:10|85543.1|85518.1|85544|85519|85544.6|85519.6|85541.8|85516.8|36
1631018480000|2021-09-07 12:41:20|85543.8|85518.8|85545.4|85520.4|85546.8|85521.8|85543.1|85518.1|41
1631018490000|2021-09-07 12:41:30|85545.2|85520.2|85562|85537|85563|85538|85545|85520|51
1631018500000|2021-09-07 12:41:40|85561.9|85536.9|85565.8|85540.8|85565.8|85540.8|85561.4|85536.4|41
1631018510000|2021-09-07 12:41:50|85565.7|85540.7|85555.4|85530.4|85567.3|85542.3|85554.6|85529.6|53
1631018520000|2021-09-07 12:42:00|85555.2|85530.2|85556.4|85531.4|85557.5|85532.5|85554.1|85529.1|39
1631018530000|2021-09-07 12:42:10|85556.6|85531.6|85559.3|85534.3|85561.6|85536.6|85556.6|85531.6|29
1631018540000|2021-09-07 12:42:20|85558.9|85533.9|85554.3|85529.3|85559.1|85534.1|85553.5|85528.5|47
1631018550000|2021-09-07 12:42:30|85554.1|85529.1|85555.7|85530.7|85556|85531|85552.9|85527.9|42
1631018560000|2021-09-07 12:42:40|85554.4|85529.4|85547.4|85522.4|85555.3|85530.3|85547.1|85522.1|35
1631018570000|2021-09-07 12:42:50|85547.5|85522.5|85542.9|85517.9|85547.9|85522.9|85540.4|85515.4|44
1631018580000|2021-09-07 12:43:00|85542.7|85517.7|85541|85516|85543.3|85518.3|85539.1|85514.1|53
1631018590000|2021-09-07 12:43:10|85540.7|85515.7|85537.8|85512.8|85541.5|85516.5|85535.3|85510.3|42
1631018600000|2021-09-07 12:43:20|85536.6|85511.6|85538.9|85513.9|85538.9|85513.9|85536.1|85511.1|39
1631018610000|2021-09-07 12:43:30|85539.2|85514.2|85541.4|85516.4|85544.4|85519.4|85536|85511|47
1631018620000|2021-09-07 12:43:40|85540.4|85515.4|85542.5|85517.5|85545.3|85520.3|85539.9|85514.9|45
1631018630000|2021-09-07 12:43:50|85542.2|85517.2|85537|85512|85542.7|85517.7|85536.2|85511.2|49
1631018640000|2021-09-07 12:44:00|85537.7|85512.7|85537.3|85512.3|85538.3|85513.3|85534.7|85509.7|47
1631018650000|2021-09-07 12:44:10|85537.7|85512.7|85538.3|85513.3|85539.1|85514.1|85537.2|85512.2|42
1631018660000|2021-09-07 12:44:20|85537.7|85512.7|85535.7|85510.7|85537.8|85512.8|85535.5|85510.5|34
1631018670000|2021-09-07 12:44:30|85535.6|85510.6|85531.1|85506.1|85536|85511|85530.6|85505.6|37
1631018680000|2021-09-07 12:44:40|85531.3|85506.3|85532.2|85507.2|85532.5|85507.5|85531.1|85506.1|32
1631018690000|2021-09-07 12:44:50|85531.7|85506.7|85532.2|85507.2|85533.9|85508.9|85531.7|85506.7|30
1631018700000|2021-09-07 12:45:00|85531.9|85506.9|85544.7|85519.7|85545|85520|85531.9|85506.9|56
1631018710000|2021-09-07 12:45:10|85544.9|85519.9|85542.7|85517.7|85544.9|85519.9|85541.8|85516.8|46
1631018720000|2021-09-07 12:45:20|85543.1|85518.1|85544.4|85519.4|85544.8|85519.8|85543.1|85518.1|33
1631018730000|2021-09-07 12:45:30|85544|85519|85542.2|85517.2|85544.6|85519.6|85541.3|85516.3|33
1631018740000|2021-09-07 12:45:40|85542.4|85517.4|85542.2|85517.2|85543|85518|85541.5|85516.5|27
1631018750000|2021-09-07 12:45:50|85542.4|85517.4|85544.1|85519.1|85546.3|85521.3|85541|85516|43
1631018760000|2021-09-07 12:46:00|85545.1|85520.1|85542.4|85517.4|85545.1|85520.1|85541.8|85516.8|29
1631018770000|2021-09-07 12:46:10|85542.8|85517.8|85550.1|85525.1|85550.1|85525.1|85542.8|85517.8|37
1631018780000|2021-09-07 12:46:20|85549.8|85524.8|85563.2|85538.2|85564.4|85539.4|85548.9|85523.9|40
1631018790000|2021-09-07 12:46:30|85562.8|85537.8|85562.9|85537.9|85568.4|85543.4|85561.8|85536.8|56
1631018800000|2021-09-07 12:46:40|85562.7|85537.7|85559.1|85534.1|85563.3|85538.3|85558|85533|38
1631018810000|2021-09-07 12:46:50|85563.8|85538.8|85575.9|85550.9|85576.9|85551.9|85556.7|85531.7|50
1631018820000|2021-09-07 12:47:00|85576.3|85551.3|85566.2|85541.2|85577.4|85552.4|85566.1|85541.1|50
1631018830000|2021-09-07 12:47:10|85565.8|85540.8|85566|85541|85566.5|85541.5|85562.1|85537.1|52
1631018840000|2021-09-07 12:47:20|85566.4|85541.4|85566.4|85541.4|85566.8|85541.8|85565.2|85540.2|30
1631018850000|2021-09-07 12:47:30|85566.5|85541.5|85563.4|85538.4|85567.2|85542.2|85562.2|85537.2|39
1631018860000|2021-09-07 12:47:40|85564.2|85539.2|85565.7|85540.7|85566|85541|85562.5|85537.5|35
1631018870000|2021-09-07 12:47:50|85565.2|85540.2|85568.4|85543.4|85568.4|85543.4|85562.7|85537.7|44
1631018880000|2021-09-07 12:48:00|85568.2|85543.2|85568.3|85543.3|85574.2|85549.2|85567.5|85542.5|38
1631018890000|2021-09-07 12:48:10|85568.6|85543.6|85568.8|85543.8|85569.6|85544.6|85565.7|85540.7|36
1631018900000|2021-09-07 12:48:20|85568.5|85543.5|85573.2|85548.2|85573.2|85548.2|85568.2|85543.2|39
1631018910000|2021-09-07 12:48:30|85574.1|85549.1|85573.8|85548.8|85578.8|85553.8|85571.9|85546.9|49
1631018920000|2021-09-07 12:48:40|85573.7|85548.7|85574.3|85549.3|85576.2|85551.2|85573.7|85548.7|39
1631018930000|2021-09-07 12:48:50|85575.4|85550.4|85577.1|85552.1|85577.1|85552.1|85572.1|85547.1|38
1631018940000|2021-09-07 12:49:00|85576.2|85551.2|85578.6|85553.6|85579.3|85554.3|85575.5|85550.5|39
1631018950000|2021-09-07 12:49:10|85578.3|85553.3|85591.4|85566.4|85591.4|85566.4|85577.7|85552.7|49
1631018960000|2021-09-07 12:49:20|85590.5|85565.5|85601.4|85576.4|85601.7|85576.7|85590.5|85565.5|56
1631018970000|2021-09-07 12:49:30|85601.3|85576.3|85596.4|85571.4|85602.5|85577.5|85595.2|85570.2|49
1631018980000|2021-09-07 12:49:40|85597.3|85572.3|85595|85570|85598|85573|85594.7|85569.7|58
1631018990000|2021-09-07 12:49:50|85595.2|85570.2|85596.3|85571.3|85596.7|85571.7|85591.4|85566.4|63
1631019000000|2021-09-07 12:50:00|85596|85571|85597.4|85572.4|85598.1|85573.1|85591.2|85566.2|53
1631019010000|2021-09-07 12:50:10|85597.6|85572.6|85593.6|85568.6|85599.9|85574.9|85592|85567|54
1631019020000|2021-09-07 12:50:20|85594.3|85569.3|85600.1|85575.1|85600.4|85575.4|85593.3|85568.3|37
1631019030000|2021-09-07 12:50:30|85600.3|85575.3|85601.9|85576.9|85602.4|85577.4|85598|85573|36
1631019040000|2021-09-07 12:50:40|85601.8|85576.8|85607|85582|85607.4|85582.4|85601.4|85576.4|44
1631019050000|2021-09-07 12:50:50|85606.8|85581.8|85645.8|85595.8|85650.3|85611.8|85606.2|85581.2|68
1631019060000|2021-09-07 12:51:00|85647.4|85597.4|85653.9|85603.9|85654|85604|85644.3|85594.3|60
1631019070000|2021-09-07 12:51:10|85653.7|85603.7|85641.4|85616.4|85655.6|85617.2|85641.2|85602.8|53
1631019080000|2021-09-07 12:51:20|85641.7|85616.7|85648.7|85623.7|85656.8|85623.8|85640.4|85605.6|54
1631019090000|2021-09-07 12:51:30|85648.4|85623.4|85671.3|85621.3|85672|85628.3|85648.4|85611.5|66
1631019100000|2021-09-07 12:51:40|85671|85621|85643.4|85618.4|85671.5|85631|85641.2|85607.3|66
1631019110000|2021-09-07 12:51:50|85642.8|85617.8|85636.3|85611.3|85655|85618|85634.9|85596.1|67
1631019120000|2021-09-07 12:52:00|85635.1|85610.1|85637.5|85612.5|85650.8|85613.8|85633.3|85598.9|49
1631019130000|2021-09-07 12:52:10|85637.2|85612.2|85633.6|85608.6|85640.4|85615.4|85631.5|85606.5|58
1631019140000|2021-09-07 12:52:20|85632.4|85607.4|85642.7|85617.7|85643.5|85618.5|85629.7|85604.7|64
1631019150000|2021-09-07 12:52:30|85643.4|85618.4|85636.7|85611.7|85643.4|85618.4|85635.7|85610.7|49
1631019160000|2021-09-07 12:52:40|85637.9|85612.9|85640.2|85615.2|85640.7|85615.7|85636|85611|39
1631019170000|2021-09-07 12:52:50|85640.1|85615.1|85639.5|85614.5|85642.6|85617.6|85638.8|85613.8|48
1631019180000|2021-09-07 12:53:00|85639.3|85614.3|85638|85613|85640.1|85615.1|85633|85608|53
1631019190000|2021-09-07 12:53:10|85638.5|85613.5|85638.3|85613.3|85642.7|85617.7|85638|85613|32
1631019200000|2021-09-07 12:53:20|85638.1|85613.1|85641|85616|85641.6|85616.6|85638.1|85613.1|40
1631019210000|2021-09-07 12:53:30|85641.4|85616.4|85638|85613|85642.7|85617.7|85637.9|85612.9|42
1631019220000|2021-09-07 12:53:40|85637.6|85612.6|85638|85613|85639|85614|85637.5|85612.5|37
1631019230000|2021-09-07 12:53:50|85637.5|85612.5|85634.4|85609.4|85641.3|85616.3|85634.4|85609.4|43
1631019240000|2021-09-07 12:54:00|85634.1|85609.1|85637.2|85612.2|85638.3|85613.3|85634|85609|54
1631019250000|2021-09-07 12:54:10|85637.1|85612.1|85640.9|85615.9|85641.3|85616.3|85636.5|85611.5|49
1631019260000|2021-09-07 12:54:20|85641|85616|85643.5|85618.5|85644.3|85619.3|85639.9|85614.9|50
1631019270000|2021-09-07 12:54:30|85644.8|85619.8|85640.4|85615.4|85644.8|85619.8|85640.4|85615.4|48
1631019280000|2021-09-07 12:54:40|85640.5|85615.5|85639.1|85614.1|85641.2|85616.2|85639|85614|28
1631019290000|2021-09-07 12:54:50|85639|85614|85634.3|85609.3|85640.6|85615.6|85634.2|85609.2|55
1631019300000|2021-09-07 12:55:00|85634.5|85609.5|85638|85613|85641.9|85616.9|85634.5|85609.5|46
1631019310000|2021-09-07 12:55:10|85638.2|85613.2|85638.7|85613.7|85640.4|85615.4|85636.9|85611.9|36
1631019320000|2021-09-07 12:55:20|85638.5|85613.5|85636.9|85611.9|85638.7|85613.7|85635|85610|42
1631019330000|2021-09-07 12:55:30|85637.3|85612.3|85639.6|85614.6|85642|85617|85637.2|85612.2|38
1631019340000|2021-09-07 12:55:40|85639.8|85614.8|85639.9|85614.9|85640.7|85615.7|85635.6|85610.6|48
1631019350000|2021-09-07 12:55:50|85640.1|85615.1|85637.3|85612.3|85649.2|85615.8|85634.9|85597.6|37
1631019360000|2021-09-07 12:56:00|85637.5|85612.5|85638.7|85613.7|85638.7|85613.7|85634.9|85609.9|45
1631019370000|2021-09-07 12:56:10|85637.9|85612.9|85644.4|85619.4|85645.3|85620.3|85637.9|85612.9|43
1631019380000|2021-09-07 12:56:20|85644.6|85619.6|85647|85622|85647.2|85622.2|85644.6|85619.6|36
1631019390000|2021-09-07 12:56:30|85647.2|85622.2|85647.3|85622.3|85649.1|85624.1|85646.7|85621.7|54
1631019400000|2021-09-07 12:56:40|85647.7|85622.7|85647.6|85622.6|85647.9|85622.9|85646.2|85621.2|37
1631019410000|2021-09-07 12:56:50|85647.7|85622.7|85641.7|85616.7|85650.8|85625.8|85641|85616|48
1631019420000|2021-09-07 12:57:00|85641.8|85616.8|85638.1|85613.1|85654|85618|85637|85604|52
1631019430000|2021-09-07 12:57:10|85642.1|85617.1|85642.1|85617.1|85643.7|85618.7|85638.5|85613.5|55
1631019440000|2021-09-07 12:57:20|85642|85617|85645.7|85620.7|85646.3|85621.3|85641.9|85616.9|46
1631019450000|2021-09-07 12:57:30|85646.6|85621.6|85647.3|85622.3|85648.3|85623.3|85646.4|85621.4|39
1631019460000|2021-09-07 12:57:40|85647.9|85622.9|85641.3|85616.3|85652.4|85627.4|85638.6|85613.6|54
1631019470000|2021-09-07 12:57:50|85640.8|85615.8|85639.1|85614.1|85642.7|85617.7|85636.5|85611.5|46
1631019480000|2021-09-07 12:58:00|85639.2|85614.2|85637.4|85612.4|85640.1|85615.1|85637|85612|43
1631019490000|2021-09-07 12:58:10|85638|85613|85642.6|85617.6|85657.5|85619.6|85638|85604.9|50
1631019500000|2021-09-07 12:58:20|85642.5|85617.5|85643|85618|85645.9|85620.9|85642.3|85617.3|43
1631019510000|2021-09-07 12:58:30|85643.1|85618.1|85642.6|85617.6|85645|85620|85642.6|85617.6|39
1631019520000|2021-09-07 12:58:40|85640.6|85615.6|85659.4|85634.4|85664.6|85635|85640.6|85607.5|45
1631019530000|2021-09-07 12:58:50|85659.5|85634.5|85656.2|85631.2|85661.8|85636.8|85656.2|85631.2|45
1631019540000|2021-09-07 12:59:00|85656.3|85631.3|85652.6|85627.6|85666.2|85631.3|85651.1|85616.1|57
1631019550000|2021-09-07 12:59:10|85652.5|85627.5|85646.4|85621.4|85657.2|85632.2|85646.4|85621.4|51
1631019560000|2021-09-07 12:59:20|85644.7|85619.7|85642.5|85617.5|85656|85621.8|85641.9|85604.8|58
1631019570000|2021-09-07 12:59:30|85642.1|85617.1|85639.7|85614.7|85643.9|85618.9|85639.7|85614.7|54
1631019580000|2021-09-07 12:59:40|85639.2|85614.2|85646.3|85621.3|85646.4|85621.4|85639.2|85614.2|50
1631019590000|2021-09-07 12:59:50|85646.8|85621.8|85656.2|85631.2|85656.8|85631.8|85646.8|85621.8|55
1631019600000|2021-09-07 13:00:00|85656.3|85631.3|85659|85634|85671|85634.9|85656.3|85620.9|45
1631019610000|2021-09-07 13:00:10|85657.4|85632.4|85655.9|85630.9|85666.5|85632.5|85652.6|85616.2|56
1631019620000|2021-09-07 13:00:20|85655.8|85630.8|85646.6|85621.6|85656|85631|85646.2|85621.2|65
1631019630000|2021-09-07 13:00:30|85646.8|85621.8|85647.5|85622.5|85647.9|85622.9|85644.5|85619.5|53
1631019640000|2021-09-07 13:00:40|85648.2|85623.2|85649.5|85624.5|85663.5|85627.3|85647.7|85613.4|52
1631019650000|2021-09-07 13:00:50|85649.4|85624.4|85650.7|85625.7|85652.4|85627.4|85649.4|85624.4|39
1631019660000|2021-09-07 13:01:00|85650.4|85625.4|85652.6|85627.6|85655.6|85630.6|85650.4|85625.4|57
1631019670000|2021-09-07 13:01:10|85653.4|85628.4|85649.5|85624.5|85653.7|85628.7|85648.8|85623.8|45
1631019680000|2021-09-07 13:01:20|85650.1|85625.1|85648.2|85623.2|85652.1|85627.1|85647.8|85622.8|41
1631019690000|2021-09-07 13:01:30|85649.4|85624.4|85650.1|85625.1|85653.3|85628.3|85648.9|85623.9|46
1631019700000|2021-09-07 13:01:40|85650.7|85625.7|85654.9|85629.9|85659.4|85634.4|85648.5|85623.5|43
1631019710000|2021-09-07 13:01:50|85655|85630|85659.4|85634.4|85659.7|85634.7|85654.5|85629.5|62
1631019720000|2021-09-07 13:02:00|85659.5|85634.5|85667.7|85642.7|85668.8|85643.8|85658.3|85633.3|50
1631019730000|2021-09-07 13:02:10|85668.1|85643.1|85657.8|85632.8|85669.9|85644.9|85656.9|85631.9|59
1631019740000|2021-09-07 13:02:20|85658|85633|85654.9|85629.9|85668|85633|85652.6|85617.7|45
1631019750000|2021-09-07 13:02:30|85654.7|85629.7|85661.4|85636.4|85661.7|85636.7|85653.8|85628.8|53
1631019760000|2021-09-07 13:02:40|85661|85636|85661.4|85636.4|85662.1|85637.1|85660.7|85635.7|33
1631019770000|2021-09-07 13:02:50|85661.5|85636.5|85649.2|85624.2|85678|85642.4|85649.2|85614.8|60
1631019780000|2021-09-07 13:03:00|85649.4|85624.4|85634.7|85609.7|85650.3|85625.2|85634.7|85599.8|67
1631019790000|2021-09-07 13:03:10|85633.8|85608.8|85632.5|85607.5|85645.4|85610|85629.5|85594.8|62
1631019800000|2021-09-07 13:03:20|85631.9|85606.9|85634.6|85609.6|85645.6|85612.1|85631.9|85595.6|57
1631019810000|2021-09-07 13:03:30|85634.5|85609.5|85637.9|85612.9|85648.3|85613.4|85634.1|85598.3|42
1631019820000|2021-09-07 13:03:40|85637.8|85612.8|85633.7|85608.7|85638.3|85613.3|85632.5|85607.5|43
1631019830000|2021-09-07 13:03:50|85634|85609|85629.4|85604.4|85635.5|85610.5|85628.4|85603.4|47
1631019840000|2021-09-07 13:04:00|85628.8|85603.8|85630.5|85605.5|85633.1|85608.1|85628.5|85603.5|48
1631019850000|2021-09-07 13:04:10|85630.7|85605.7|85627.1|85602.1|85632.1|85607.1|85624.5|85599.5|52
1631019860000|2021-09-07 13:04:20|85627.2|85602.2|85636|85611|85646.7|85611.5|85626.9|85596.5|45
1631019870000|2021-09-07 13:04:30|85635.9|85610.9|85638.9|85613.9|85639.7|85614.7|85633.9|85608.9|54
1631019880000|2021-09-07 13:04:40|85638.2|85613.2|85640.6|85615.6|85641.6|85616.6|85637.2|85612.2|44
1631019890000|2021-09-07 13:04:50|85640.5|85615.5|85636.1|85611.1|85647.9|85615.9|85635.3|85597.2|51
1631019900000|2021-09-07 13:05:00|85635.8|85610.8|85629.9|85604.9|85645|85611.3|85629.6|85594|43
1631019910000|2021-09-07 13:05:10|85630|85605|85635|85610|85635.6|85610.6|85629.9|85604.9|19
1631019920000|2021-09-07 13:05:20|85634.4|85609.4|85633.1|85608.1|85634.5|85609.5|85632.4|85607.4|28
1631019930000|2021-09-07 13:05:30|85633.2|85608.2|85629.9|85604.9|85634.6|85609.6|85629.9|85604.9|39
1631019940000|2021-09-07 13:05:40|85630.1|85605.1|85642.2|85592.2|85642.2|85609.5|85628.4|85591.7|39
1631019950000|2021-09-07 13:05:50|85642.1|85592.1|85631|85606|85643.6|85610.5|85630|85592.1|33
1631019960000|2021-09-07 13:06:00|85630.8|85605.8|85633.5|85608.5|85641.5|85616.5|85630.8|85605.8|61
1631019970000|2021-09-07 13:06:10|85633.6|85608.6|85634.5|85609.5|85635.4|85610.4|85632.4|85607.4|46
1631019980000|2021-09-07 13:06:20|85634.6|85609.6|85630.9|85605.9|85643|85611.3|85630.1|85593|52
1631019990000|2021-09-07 13:06:30|85632.1|85607.1|85634.5|85609.5|85634.6|85609.6|85631.3|85606.3|43
1631020000000|2021-09-07 13:06:40|85633.5|85608.5|85637.3|85612.3|85637.7|85612.7|85633.2|85608.2|44
1631020010000|2021-09-07 13:06:50|85636.4|85611.4|85635|85610|85640.5|85615.5|85634.3|85609.3|53
1631020020000|2021-09-07 13:07:00|85635.1|85610.1|85633.8|85608.8|85638.2|85613.2|85633.4|85608.4|43
1631020030000|2021-09-07 13:07:10|85633.6|85608.6|85630.2|85605.2|85646.6|85608.6|85629.8|85595.9|34
1631020040000|2021-09-07 13:07:20|85632|85607|85632.5|85607.5|85633.3|85608.3|85631.6|85606.6|36
1631020050000|2021-09-07 13:07:30|85632.4|85607.4|85630.9|85605.9|85633.5|85608.5|85626.4|85601.4|59
1631020060000|2021-09-07 13:07:40|85631.4|85606.4|85628.5|85603.5|85634|85609|85628.3|85603.3|45
1631020070000|2021-09-07 13:07:50|85628.4|85603.4|85628|85603|85629.3|85604.3|85625|85600|46
1631020080000|2021-09-07 13:08:00|85627|85602|85626.3|85601.3|85629.7|85604.7|85624.6|85599.6|52
1631020090000|2021-09-07 13:08:10|85626.2|85601.2|85629.3|85604.3|85629.3|85604.3|85625.5|85600.5|31
1631020100000|2021-09-07 13:08:20|85628.8|85603.8|85627.6|85602.6|85628.9|85603.9|85627.2|85602.2|46
1631020110000|2021-09-07 13:08:30|85627.4|85602.4|85633.9|85608.9|85634.6|85609.6|85627.4|85602.4|44
1631020120000|2021-09-07 13:08:40|85634.3|85609.3|85633.3|85608.3|85635|85610|85630.7|85605.7|47
1631020130000|2021-09-07 13:08:50|85633.5|85608.5|85631.8|85606.8|85633.5|85608.5|85631.5|85606.5|34
1631020140000|2021-09-07 13:09:00|85632.1|85607.1|85634|85609|85635.6|85610.6|85632.1|85607.1|49
1631020150000|2021-09-07 13:09:10|85633.8|85608.8|85643.2|85618.2|85644.5|85619.5|85633.8|85608.8|45
1631020160000|2021-09-07 13:09:20|85645.9|85620.9|85650.9|85625.9|85651.4|85626.4|85644.8|85619.8|63
1631020170000|2021-09-07 13:09:30|85650.6|85625.6|85663.8|85638.8|85667.2|85642.2|85650.6|85625.6|61
1631020180000|2021-09-07 13:09:40|85663.9|85638.9|85663.7|85638.7|85664.6|85639.6|85662.6|85637.6|42
1631020190000|2021-09-07 13:09:50|85663.8|85638.8|85661.8|85636.8|85668.8|85643.8|85661.7|85636.7|57
1631020200000|2021-09-07 13:10:00|85661.7|85636.7|85660.4|85635.4|85664.8|85639.8|85659.2|85634.2|48
1631020210000|2021-09-07 13:10:10|85660.6|85635.6|85664.8|85639.8|85665.3|85640.3|85660.6|85635.6|41
1631020220000|2021-09-07 13:10:20|85664.9|85639.9|85665.3|85640.3|85665.3|85640.3|85663.2|85638.2|30
1631020230000|2021-09-07 13:10:30|85664.7|85639.7|85660.2|85635.2|85665.6|85640.6|85658.9|85633.9|47
1631020240000|2021-09-07 13:10:40|85660|85635|85658.9|85633.9|85660|85635|85657.5|85632.5|39
1631020250000|2021-09-07 13:10:50|85658.1|85633.1|85658.1|85633.1|85661.1|85636.1|85656.5|85631.5|48
1631020260000|2021-09-07 13:11:00|85658|85633|85658.1|85633.1|85659.3|85634.3|85657.9|85632.9|34
1631020270000|2021-09-07 13:11:10|85658.2|85633.2|85654.3|85629.3|85659.8|85634.8|85654.3|85629.3|41
1631020280000|2021-09-07 13:11:20|85654.2|85629.2|85658.1|85633.1|85658.1|85633.1|85653.7|85628.7|36
1631020290000|2021-09-07 13:11:30|85658.2|85633.2|85665.7|85640.7|85665.9|85640.9|85658.1|85633.1|42
1631020300000|2021-09-07 13:11:40|85666.3|85641.3|85666|85641|85668.4|85643.4|85663.2|85638.2|43
1631020310000|2021-09-07 13:11:50|85666.1|85641.1|85665.4|85640.4|85666.1|85641.1|85664.8|85639.8|35
1631020320000|2021-09-07 13:12:00|85665.6|85640.6|85666.8|85641.8|85666.8|85641.8|85664.8|85639.8|40
1631020330000|2021-09-07 13:12:10|85668.8|85643.8|85677|85652|85679.9|85654.9|85667.7|85642.7|37
1631020340000|2021-09-07 13:12:20|85676.9|85651.9|85671|85646|85678.4|85653.4|85670.7|85645.7|39
1631020350000|2021-09-07 13:12:30|85671.1|85646.1|85671.6|85646.6|85674|85649|85671.1|85646.1|42
1631020360000|2021-09-07 13:12:40|85671.8|85646.8|85672.2|85647.2|85673.5|85648.5|85671.5|85646.5|34
1631020370000|2021-09-07 13:12:50|85672.1|85647.1|85670.9|85645.9|85673.4|85648.4|85670.1|85645.1|30
1631020380000|2021-09-07 13:13:00|85671|85646|85684.2|85659.2|85684.2|85659.2|85670.6|85645.6|46
1631020390000|2021-09-07 13:13:10|85684|85659|85678.2|85653.2|85684|85659|85676.1|85651.1|46
1631020400000|2021-09-07 13:13:20|85678.4|85653.4|85673.3|85648.3|85680.7|85655.7|85673.3|85648.3|52
1631020410000|2021-09-07 13:13:30|85672.9|85647.9|85674.9|85649.9|85675.1|85650.1|85672.9|85647.9|25
1631020420000|2021-09-07 13:13:40|85674.6|85649.6|85680.7|85655.7|85681.4|85656.4|85673.4|85648.4|32
1631020430000|2021-09-07 13:13:50|85681.3|85656.3|85684.6|85659.6|85686.7|85661.7|85681.3|85656.3|43
1631020440000|2021-09-07 13:14:00|85684.1|85659.1|85678.9|85653.9|85696|85660|85677.6|85646|46
1631020450000|2021-09-07 13:14:10|85678.8|85653.8|85677.9|85652.9|85681.4|85656.4|85677.8|85652.8|35
1631020460000|2021-09-07 13:14:20|85677.8|85652.8|85687.3|85662.3|85699.1|85662.9|85677.8|85648.7|44
1631020470000|2021-09-07 13:14:30|85688.6|85663.6|85691.2|85666.2|85692.2|85667.2|85688.6|85663.6|46
1631020480000|2021-09-07 13:14:40|85691.7|85666.7|85708.2|85683.2|85715.6|85683.2|85690.2|85653.5|54
1631020490000|2021-09-07 13:14:50|85707.9|85682.9|85700.3|85675.3|85707.9|85682.9|85698.2|85673.2|64
1631020500000|2021-09-07 13:15:00|85700.5|85675.5|85706.6|85681.6|85707.4|85682.4|85699.8|85674.8|51
1631020510000|2021-09-07 13:15:10|85706.4|85681.4|85701.9|85676.9|85707.8|85682.8|85701|85676|39
1631020520000|2021-09-07 13:15:20|85702.2|85677.2|85704.1|85679.1|85704.3|85679.3|85701|85676|32
1631020530000|2021-09-07 13:15:30|85703.8|85678.8|85708.4|85683.4|85717.5|85683.4|85699.9|85667.1|50
1631020540000|2021-09-07 13:15:40|85708.1|85683.1|85706.3|85681.3|85714.2|85689.2|85706.3|85681.3|55
1631020550000|2021-09-07 13:15:50|85704.5|85679.5|85707.5|85682.5|85708.3|85683.3|85704.4|85679.4|56
1631020560000|2021-09-07 13:16:00|85707.6|85682.6|85695.9|85670.9|85712.3|85687|85695.9|85660.9|50
1631020570000|2021-09-07 13:16:10|85696.1|85671.1|85693.2|85668.2|85708.9|85673.1|85692.8|85657.5|57
1631020580000|2021-09-07 13:16:20|85693|85668|85689.4|85664.4|85693.3|85668.3|85689.4|85664.4|48
1631020590000|2021-09-07 13:16:30|85688.9|85663.9|85686|85661|85688.9|85663.9|85685.7|85660.7|37
1631020600000|2021-09-07 13:16:40|85685.7|85660.7|85678.8|85653.8|85685.8|85660.8|85678.8|85653.8|47
1631020610000|2021-09-07 13:16:50|85679.1|85654.1|85673.1|85648.1|85690.1|85654.6|85671.5|85639.3|58
1631020620000|2021-09-07 13:17:00|85672.8|85647.8|85674.4|85649.4|85675|85650|85672.3|85647.3|47
1631020630000|2021-09-07 13:17:10|85674.2|85649.2|85670.5|85645.5|85674.8|85649.8|85668.4|85643.4|47
1631020640000|2021-09-07 13:17:20|85670.6|85645.6|85667.3|85642.3|85670.6|85645.6|85664|85639|54
1631020650000|2021-09-07 13:17:30|85667.2|85642.2|85665.6|85640.6|85670.9|85645.9|85665.6|85640.6|49
1631020660000|2021-09-07 13:17:40|85665.7|85640.7|85668.5|85643.5|85672.4|85647.4|85665.5|85640.5|49
1631020670000|2021-09-07 13:17:50|85667.4|85642.4|85667.4|85642.4|85668.7|85643.7|85666.6|85641.6|38
1631020680000|2021-09-07 13:18:00|85666.9|85641.9|85658.7|85633.7|85667.8|85642.8|85658.7|85633.7|51
1631020690000|2021-09-07 13:18:10|85659.1|85634.1|85672.9|85647.9|85673.1|85648.1|85659.1|85634.1|54
1631020700000|2021-09-07 13:18:20|85674.2|85649.2|85680.7|85655.7|85685.1|85660.1|85673|85648|62
1631020710000|2021-09-07 13:18:30|85680.8|85655.8|85671.5|85646.5|85681.4|85656.4|85670.4|85645.4|51
1631020720000|2021-09-07 13:18:40|85671.4|85646.4|85672.2|85647.2|85672.5|85647.5|85669.8|85644.8|43
1631020730000|2021-09-07 13:18:50|85672.9|85647.9|85674.2|85649.2|85677.8|85652.8|85670.5|85645.5|41
1631020740000|2021-09-07 13:19:00|85674.9|85649.9|85678.4|85653.4|85680.2|85655.2|85674.5|85649.5|37
1631020750000|2021-09-07 13:19:10|85678.1|85653.1|85666.4|85641.4|85678.4|85653.4|85665.1|85640.1|54
1631020760000|2021-09-07 13:19:20|85666.3|85641.3|85665.4|85640.4|85667.2|85642.2|85664.9|85639.9|38
1631020770000|2021-09-07 13:19:30|85665.5|85640.5|85650.7|85625.7|85665.5|85640.5|85650.2|85625.2|52
1631020780000|2021-09-07 13:19:40|85651|85626|85660.4|85635.4|85662.5|85637.5|85649|85624|53
1631020790000|2021-09-07 13:19:50|85659.8|85634.8|85656.6|85631.6|85661|85636|85655.4|85630.4|60
1631020800000|2021-09-07 13:20:00|85656.7|85631.7|85651.3|85626.3|85657.1|85632.1|85650.7|85625.7|47
1631020810000|2021-09-07 13:20:10|85651.2|85626.2|85645.9|85620.9|85651.5|85626.5|85645.9|85620.9|50
1631020820000|2021-09-07 13:20:20|85645.4|85620.4|85650.8|85625.8|85651.9|85626.9|85644.8|85619.8|57
1631020830000|2021-09-07 13:20:30|85655.9|85630.9|85692.3|85642.3|85692.3|85654.4|85652|85627|66
1631020840000|2021-09-07 13:20:40|85679.4|85654.4|85689.3|85664.3|85690.3|85665.3|85678.5|85653.5|64
1631020850000|2021-09-07 13:20:50|85689.2|85664.2|85684.3|85659.3|85691.3|85666.3|85682.6|85657.6|59
1631020860000|2021-09-07 13:21:00|85684.2|85659.2|85689.4|85664.4|85689.4|85664.4|85679.6|85654.6|48
1631020870000|2021-09-07 13:21:10|85690.1|85665.1|85695.9|85670.9|85697.9|85672.9|85688.9|85663.9|49
1631020880000|2021-09-07 13:21:20|85695.7|85670.7|85699.6|85674.6|85700.7|85675.7|85693.8|85668.8|41
1631020890000|2021-09-07 13:21:30|85700|85675|85702.8|85677.8|85704|85679|85695|85670|53
1631020900000|2021-09-07 13:21:40|85703.2|85678.2|85710.1|85685.1|85715.5|85690.5|85701.9|85676.9|57
1631020910000|2021-09-07 13:21:50|85709.8|85684.8|85710.7|85685.7|85712.9|85687.9|85705.6|85680.6|60
1631020920000|2021-09-07 13:22:00|85710.8|85685.8|85714.7|85689.7|85717.3|85692.3|85710.3|85685.3|53
1631020930000|2021-09-07 13:22:10|85715.1|85690.1|85710.5|85685.5|85715.4|85690.4|85709.3|85684.3|47
1631020940000|2021-09-07 13:22:20|85711.2|85686.2|85719|85694|85720.9|85695.9|85710.8|85685.8|52
1631020950000|2021-09-07 13:22:30|85719.5|85694.5|85718.9|85693.9|85720.3|85695.3|85717.7|85692.7|37
1631020960000|2021-09-07 13:22:40|85719.1|85694.1|85718.7|85693.7|85719.9|85694.9|85718.5|85693.5|23
1631020970000|2021-09-07 13:22:50|85718.6|85693.6|85720|85695|85720.1|85695.1|85718.1|85693.1|27
1631020980000|2021-09-07 13:23:00|85720.1|85695.1|85720.9|85695.9|85723.6|85698.6|85718.9|85693.9|38
1631020990000|2021-09-07 13:23:10|85720.8|85695.8|85724.7|85699.7|85727.4|85702.4|85717.8|85692.8|53
1631021000000|2021-09-07 13:23:20|85722.5|85697.5|85718.4|85693.4|85723.1|85698.1|85717|85692|56
1631021010000|2021-09-07 13:23:30|85718|85693|85718.6|85693.6|85719.8|85694.8|85716.9|85691.9|44
1631021020000|2021-09-07 13:23:40|85718.9|85693.9|85718.7|85693.7|85718.9|85693.9|85717.4|85692.4|27
1631021030000|2021-09-07 13:23:50|85718.8|85693.8|85716.4|85691.4|85720.3|85695.3|85716.4|85691.4|39
1631021040000|2021-09-07 13:24:00|85715.4|85690.4|85725.6|85700.6|85725.6|85700.6|85715.2|85690.2|62
1631021050000|2021-09-07 13:24:10|85725.5|85700.5|85726.7|85701.7|85729.2|85704.2|85724.1|85699.1|63
1631021060000|2021-09-07 13:24:20|85726.5|85701.5|85729|85704|85729.2|85704.2|85726|85701|46
1631021070000|2021-09-07 13:24:30|85728.9|85703.9|85729.6|85704.6|85729.6|85704.6|85725.9|85700.9|44
1631021080000|2021-09-07 13:24:40|85728.7|85703.7|85717.1|85692.1|85729|85704|85717.1|85692.1|62
1631021090000|2021-09-07 13:24:50|85717.3|85692.3|85723.9|85698.9|85723.9|85698.9|85716.7|85691.7|53
1631021100000|2021-09-07 13:25:00|85724|85699|85717.1|85692.1|85724.2|85699.2|85716.1|85691.1|53
1631021110000|2021-09-07 13:25:10|85717.3|85692.3|85721.8|85696.8|85722.8|85697.8|85716.7|85691.7|47
1631021120000|2021-09-07 13:25:20|85721.9|85696.9|85722.4|85697.4|85723.6|85698.6|85721.4|85696.4|53
1631021130000|2021-09-07 13:25:30|85722.7|85697.7|85724|85699|85724.4|85699.4|85722.7|85697.7|35
1631021140000|2021-09-07 13:25:40|85724.1|85699.1|85723.3|85698.3|85725.2|85700.2|85723|85698|30
1631021150000|2021-09-07 13:25:50|85723.1|85698.1|85710.2|85685.2|85724|85699|85709.6|85684.6|45
1631021160000|2021-09-07 13:26:00|85709.3|85684.3|85714.9|85689.9|85715|85690|85709.1|85684.1|39
1631021170000|2021-09-07 13:26:10|85714.5|85689.5|85714.7|85689.7|85715.3|85690.3|85711.4|85686.4|26
1631021180000|2021-09-07 13:26:20|85714.5|85689.5|85714.3|85689.3|85716.1|85691.1|85713.5|85688.5|36
1631021190000|2021-09-07 13:26:30|85714.5|85689.5|85715.7|85690.7|85715.8|85690.8|85714|85689|39
1631021200000|2021-09-07 13:26:40|85715.5|85690.5|85710.2|85685.2|85715.5|85690.5|85709.4|85684.4|38
1631021210000|2021-09-07 13:26:50|85709.9|85684.9|85712.1|85687.1|85713.3|85688.3|85709.9|85684.9|32
1631021220000|2021-09-07 13:27:00|85712.3|85687.3|85713.7|85688.7|85714.6|85689.6|85712.3|85687.3|32
1631021230000|2021-09-07 13:27:10|85713.6|85688.6|85713.1|85688.1|85714.9|85689.9|85712.3|85687.3|50
1631021240000|2021-09-07 13:27:20|85713|85688|85717.6|85692.6|85718.3|85693.3|85713|85688|44
1631021250000|2021-09-07 13:27:30|85718|85693|85713.1|85688.1|85718.1|85693.1|85709.7|85684.7|50
1631021260000|2021-09-07 13:27:40|85712.8|85687.8|85711.3|85686.3|85713.3|85688.3|85710.4|85685.4|39
1631021270000|2021-09-07 13:27:50|85711.2|85686.2|85708.8|85683.8|85711.2|85686.2|85706.9|85681.9|36
1631021280000|2021-09-07 13:28:00|85708.9|85683.9|85705.8|85680.8|85709|85684|85704.9|85679.9|42
1631021290000|2021-09-07 13:28:10|85705.9|85680.9|85707.2|85657.2|85709.3|85681|85697.5|85657.2|54
1631021300000|2021-09-07 13:28:20|85706.8|85656.8|85706.1|85656.1|85707.3|85669|85692.3|85654.7|52
1631021310000|2021-09-07 13:28:30|85705.9|85655.9|85703.1|85653.1|85707|85657|85703.1|85653.1|45
1631021320000|2021-09-07 13:28:40|85703.2|85653.2|85707.1|85657.1|85707.4|85657.4|85702.6|85652.6|34
1631021330000|2021-09-07 13:28:50|85707.2|85657.2|85706.7|85656.7|85707.3|85657.3|85706.6|85656.6|28
1631021340000|2021-09-07 13:29:00|85706.9|85656.9|85707.6|85657.6|85707.7|85657.7|85706.4|85656.4|40
1631021350000|2021-09-07 13:29:10|85707.8|85657.8|85705.3|85655.3|85707.8|85657.8|85704.3|85654.3|41
1631021360000|2021-09-07 13:29:20|85705.7|85655.7|85704.1|85654.1|85705.9|85666.2|85690.4|85653.4|45
1631021370000|2021-09-07 13:29:30|85702.8|85652.8|85685.6|85660.6|85703.6|85665.6|85685.5|85649.1|45
1631021380000|2021-09-07 13:29:40|85685.4|85660.4|85687.5|85662.5|85688.7|85663.7|85683.9|85658.9|39
1631021390000|2021-09-07 13:29:50|85687.6|85662.6|85682.1|85657.1|85696.1|85663.2|85680.8|85646.1|39
1631021400000|2021-09-07 13:30:00|85681.1|85656.1|85684.4|85659.4|85684.8|85659.8|85680|85655|50
1631021410000|2021-09-07 13:30:10|85684.5|85659.5|85675.6|85650.6|85689.5|85659.5|85675.2|85638.8|52
1631021420000|2021-09-07 13:30:20|85675.2|85650.2|85681.3|85656.3|85695.2|85660.4|85675.2|85641.7|61
1631021430000|2021-09-07 13:30:30|85681.2|85656.2|85680.4|85630.4|85691.5|85658.3|85666.2|85629.2|59
1631021440000|2021-09-07 13:30:40|85680.1|85630.1|85663.9|85613.9|85680.5|85644.1|85653.6|85613.7|62
1631021450000|2021-09-07 13:30:50|85665.5|85615.5|85647.2|85597.2|85665.8|85615.8|85646.2|85596.2|71
1631021460000|2021-09-07 13:31:00|85647.9|85597.9|85637.1|85587.1|85647.9|85597.9|85637.1|85587.1|64
1631021470000|2021-09-07 13:31:10|85637.4|85587.4|85637.9|85587.9|85638.2|85588.2|85635.3|85585.3|48
1631021480000|2021-09-07 13:31:20|85638|85588|85633.6|85583.6|85640.4|85590.4|85633.2|85583.2|57
1631021490000|2021-09-07 13:31:30|85633.5|85583.5|85629.4|85579.4|85633.6|85583.6|85628.7|85578.7|54
1631021500000|2021-09-07 13:31:40|85628.9|85578.9|85628.8|85578.8|85629.5|85579.5|85625.9|85575.9|51
1631021510000|2021-09-07 13:31:50|85628.6|85578.6|85633.3|85583.3|85635|85585|85626.5|85576.5|45
1631021520000|2021-09-07 13:32:00|85633.2|85583.2|85630.4|85580.4|85637.1|85587.1|85630.4|85580.4|52
1631021530000|2021-09-07 13:32:10|85631.4|85581.4|85634.5|85584.5|85638.4|85588.4|85630.4|85580.4|46
1631021540000|2021-09-07 13:32:20|85634.7|85584.7|85623.6|85598.6|85634.7|85598.6|85621.7|85578.7|61
1631021550000|2021-09-07 13:32:30|85622.7|85597.7|85625.9|85600.9|85638.2|85603|85622.3|85584|52
1631021560000|2021-09-07 13:32:40|85626.2|85601.2|85634.3|85584.3|85639|85601.9|85626|85584.3|48
1631021570000|2021-09-07 13:32:50|85634.8|85584.8|85627.3|85602.3|85635.5|85603|85623.8|85584.6|42
1631021580000|2021-09-07 13:33:00|85627.4|85602.4|85622.2|85597.2|85638.5|85602.7|85619.7|85585.8|58
1631021590000|2021-09-07 13:33:10|85622.4|85597.4|85638.4|85588.4|85638.9|85602.7|85621.6|85586.1|55
1631021600000|2021-09-07 13:33:20|85638.3|85588.3|85639.1|85589.1|85646.7|85606.6|85628.8|85586.6|64
1631021610000|2021-09-07 13:33:30|85638.7|85588.7|85623.8|85573.8|85638.8|85594.9|85619.9|85573.1|72
1631021620000|2021-09-07 13:33:40|85624|85574|85620.4|85570.4|85628.8|85578.8|85620.2|85570.2|59
1631021630000|2021-09-07 13:33:50|85617.8|85567.8|85617.3|85567.3|85622.1|85572.1|85615.7|85565.7|61
1631021640000|2021-09-07 13:34:00|85616.9|85566.9|85615.5|85590.5|85625.6|85590.6|85602.1|85566.9|68
1631021650000|2021-09-07 13:34:10|85613.2|85588.2|85618|85593|85619.9|85594.9|85613.1|85588.1|56
1631021660000|2021-09-07 13:34:20|85618.2|85593.2|85625.5|85575.5|85630.4|85593.2|85611.4|85574.4|58
1631021670000|2021-09-07 13:34:30|85625.1|85575.1|85606.8|85581.8|85626.8|85584|85606.8|85572.7|55
1631021680000|2021-09-07 13:34:40|85606.7|85581.7|85608.6|85583.6|85624.5|85586.8|85605.6|85570.5|55
1631021690000|2021-09-07 13:34:50|85607.2|85582.2|85604.6|85554.6|85617.9|85583|85588.8|85552.1|67
1631021700000|2021-09-07 13:35:00|85593|85568|85606.9|85581.9|85609.8|85582.8|85593|85559.8|60
1631021710000|2021-09-07 13:35:10|85606.8|85581.8|85595.4|85570.4|85606.8|85581.8|85595.2|85570.2|67
1631021720000|2021-09-07 13:35:20|85595.7|85570.7|85599|85574|85600|85575|85593.1|85568.1|57
1631021730000|2021-09-07 13:35:30|85599.1|85574.1|85604|85579|85608.8|85583.8|85599|85574|63
1631021740000|2021-09-07 13:35:40|85603.6|85578.6|85597.3|85572.3|85604.5|85579.5|85597.2|85572.2|54
1631021750000|2021-09-07 13:35:50|85596.3|85571.3|85594.5|85569.5|85599.6|85574.6|85592.6|85567.6|61
1631021760000|2021-09-07 13:36:00|85594.4|85569.4|85581.3|85556.3|85594.6|85569.6|85581.3|85556.3|62
1631021770000|2021-09-07 13:36:10|85579.8|85554.8|85583.7|85558.7|85585.6|85560.6|85579.8|85554.8|47
1631021780000|2021-09-07 13:36:20|85583.8|85558.8|85586.9|85561.9|85588.9|85563.9|85581.7|85556.7|62
1631021790000|2021-09-07 13:36:30|85587.1|85562.1|85583.1|85558.1|85587.5|85562.5|85582.6|85557.6|50
1631021800000|2021-09-07 13:36:40|85583.3|85558.3|85589.5|85564.5|85590.4|85565.4|85582.5|85557.5|63
1631021810000|2021-09-07 13:36:50|85589.9|85564.9|85586.2|85561.2|85589.9|85564.9|85584.4|85559.4|63
1631021820000|2021-09-07 13:37:00|85585.8|85560.8|85589.4|85564.4|85592.7|85567.7|85585.8|85560.8|55
1631021830000|2021-09-07 13:37:10|85589.5|85564.5|85602.4|85552.4|85602.4|85565.1|85586|85549.4|54
1631021840000|2021-09-07 13:37:20|85602|85552|85588.5|85538.5|85604.6|85561.4|85575.9|85538.5|59
1631021850000|2021-09-07 13:37:30|85576.7|85551.7|85593.4|85543.4|85596|85560.1|85576.5|85543.4|58
1631021860000|2021-09-07 13:37:40|85594.9|85544.9|85579.3|85554.3|85594.9|85557|85579|85544.9|57
1631021870000|2021-09-07 13:37:50|85579|85554|85584|85559|85585.9|85560.9|85579|85554|51
1631021880000|2021-09-07 13:38:00|85583.5|85558.5|85582.5|85557.5|85584.8|85559.8|85578.5|85553.5|67
1631021890000|2021-09-07 13:38:10|85582.1|85557.1|85584.5|85559.5|85584.5|85559.5|85581.7|85556.7|46
1631021900000|2021-09-07 13:38:20|85584.3|85559.3|85579.8|85554.8|85585.6|85560.6|85579.8|85554.8|39
1631021910000|2021-09-07 13:38:30|85579.2|85554.2|85578.9|85553.9|85579.2|85554.2|85574.5|85549.5|56
1631021920000|2021-09-07 13:38:40|85578.5|85553.5|85579.2|85554.2|85581.2|85556.2|85578.5|85553.5|48
1631021930000|2021-09-07 13:38:50|85579.5|85554.5|85581.1|85556.1|85581.5|85556.5|85579|85554|40
1631021940000|2021-09-07 13:39:00|85581.3|85556.3|85596.7|85546.7|85600.7|85556.9|85580.3|85546.7|52
1631021950000|2021-09-07 13:39:10|85596.4|85546.4|85583.3|85558.3|85597|85559.3|85582.1|85543.9|53
1631021960000|2021-09-07 13:39:20|85583.5|85558.5|85583.5|85558.5|85596.3|85561.3|85582.6|85545.4|42
1631021970000|2021-09-07 13:39:30|85582.8|85557.8|85592.5|85542.5|85593.8|85558.8|85581.4|85541.2|51
1631021980000|2021-09-07 13:39:40|85592.8|85542.8|85597.8|85547.8|85597.8|85547.8|85592.4|85542.4|52
1631021990000|2021-09-07 13:39:50|85597.5|85547.5|85600.7|85550.7|85603|85553|85596.5|85546.5|50
1631022000000|2021-09-07 13:40:00|85600.4|85550.4|85596.1|85546.1|85601.3|85560|85583.7|85546.1|50
1631022010000|2021-09-07 13:40:10|85595.6|85545.6|85593.1|85543.1|85595.6|85545.6|85591.4|85541.4|54
1631022020000|2021-09-07 13:40:20|85593.2|85543.2|85580.3|85555.3|85594.3|85557.4|85578.5|85542.9|48
1631022030000|2021-09-07 13:40:30|85580.1|85555.1|85590.4|85540.4|85592|85558.6|85578.5|85540.4|53
1631022040000|2021-09-07 13:40:40|85591.4|85541.4|85578|85553|85591.4|85555.3|85576.5|85541.4|48
1631022050000|2021-09-07 13:40:50|85578.2|85553.2|85594.9|85544.9|85596.3|85556.2|85577.3|85541.9|52
1631022060000|2021-09-07 13:41:00|85595.9|85545.9|85588.1|85538.1|85596|85546|85587.9|85537.9|48
1631022070000|2021-09-07 13:41:10|85587.5|85537.5|85582|85532|85587.7|85549|85570.9|85532|50
1631022080000|2021-09-07 13:41:20|85581.6|85531.6|85578.3|85528.3|85582|85532|85577.1|85527.1|50
1631022090000|2021-09-07 13:41:30|85578.5|85528.5|85580|85530|85581.6|85531.6|85578.2|85528.2|41
1631022100000|2021-09-07 13:41:40|85580.1|85530.1|85570.2|85545.2|85581.8|85545.7|85569.7|85528.5|45
1631022110000|2021-09-07 13:41:50|85570.6|85545.6|85581.8|85531.8|85585.4|85547.8|85570.6|85530.6|54
1631022120000|2021-09-07 13:42:00|85582.1|85532.1|85586.6|85536.6|85586.6|85547.8|85569.6|85532|43
1631022130000|2021-09-07 13:42:10|85586.4|85536.4|85590.3|85540.3|85590.3|85553.5|85574|85536.2|57
1631022140000|2021-09-07 13:42:20|85590.2|85540.2|85582.7|85557.7|85592|85557.7|85578.2|85540.2|56
1631022150000|2021-09-07 13:42:30|85582.5|85557.5|85567|85542|85583.5|85558.5|85564.6|85539.6|60
1631022160000|2021-09-07 13:42:40|85566.4|85541.4|85575.2|85550.2|85590.2|85551|85564.3|85536.1|67
1631022170000|2021-09-07 13:42:50|85575.6|85550.6|85586.3|85536.3|85590.7|85551|85574.3|85536|49
1631022180000|2021-09-07 13:43:00|85587|85537|85577.3|85552.3|85590.5|85553.2|85572.1|85536.7|55
1631022190000|2021-09-07 13:43:10|85577.1|85552.1|85582.2|85557.2|85583.4|85558.4|85575.7|85550.7|46
1631022200000|2021-09-07 13:43:20|85582|85557|85584.7|85559.7|85585.1|85560.1|85579.8|85554.8|57
1631022210000|2021-09-07 13:43:30|85585|85560|85599.4|85549.4|85599.7|85560.4|85584.3|85545.8|52
1631022220000|2021-09-07 13:43:40|85600.4|85550.4|85590.7|85565.7|85603.5|85565.8|85590.7|85549.7|40
1631022230000|2021-09-07 13:43:50|85590.8|85565.8|85595|85570|85597.9|85572.9|85590.8|85565.8|54
1631022240000|2021-09-07 13:44:00|85594.9|85569.9|85592.2|85567.2|85594.9|85569.9|85588.9|85563.9|59
1631022250000|2021-09-07 13:44:10|85592.1|85567.1|85608.4|85558.4|85608.4|85571.4|85592.1|85557.7|55
1631022260000|2021-09-07 13:44:20|85608.5|85558.5|85613.9|85563.9|85614.4|85564.4|85608|85558|51
1631022270000|2021-09-07 13:44:30|85613.8|85563.8|85611.9|85561.9|85615.6|85575|85595.3|85557.6|52
1631022280000|2021-09-07 13:44:40|85611.7|85561.7|85613.4|85563.4|85615.2|85565.2|85611.2|85561.2|50
1631022290000|2021-09-07 13:44:50|85613.5|85563.5|85606.4|85581.4|85614.8|85582.5|85602|85563.5|48
1631022300000|2021-09-07 13:45:00|85606.1|85581.1|85607.2|85582.2|85610.3|85585.3|85605.8|85580.8|58
1631022310000|2021-09-07 13:45:10|85607|85582|85607.8|85582.8|85610.7|85585.7|85607|85582|46
1631022320000|2021-09-07 13:45:20|85608.1|85583.1|85617.3|85592.3|85619|85594|85606.9|85581.9|59
1631022330000|2021-09-07 13:45:30|85617.8|85592.8|85612.2|85587.2|85617.8|85592.8|85611.3|85586.3|53
1631022340000|2021-09-07 13:45:40|85611.9|85586.9|85619.7|85594.7|85620.4|85595.4|85611.7|85586.7|41
1631022350000|2021-09-07 13:45:50|85620.2|85595.2|85639.3|85614.3|85640.4|85615.4|85620.2|85595.2|59
1631022360000|2021-09-07 13:46:00|85639.4|85614.4|85663.8|85613.8|85663.8|85628.4|85639.3|85602.8|62
1631022370000|2021-09-07 13:46:10|85652.8|85627.8|85671.4|85621.4|85677.2|85641|85651.5|85619.8|71
1631022380000|2021-09-07 13:46:20|85671.1|85621.1|85663.8|85613.8|85672.7|85633.5|85650.5|85611.5|64
1631022390000|2021-09-07 13:46:30|85663.5|85613.5|85642.2|85617.2|85664.3|85627.7|85641.9|85603.3|58
1631022400000|2021-09-07 13:46:40|85642.5|85617.5|85644.9|85619.9|85645.1|85620.1|85640.4|85615.4|54
1631022410000|2021-09-07 13:46:50|85646.5|85621.5|85650.6|85625.6|85655.1|85630.1|85644.8|85619.8|56
1631022420000|2021-09-07 13:47:00|85650.7|85625.7|85648.2|85623.2|85651.8|85626.8|85646.1|85621.1|48
1631022430000|2021-09-07 13:47:10|85647.9|85622.9|85646.5|85621.5|85650.1|85625.1|85646.1|85621.1|48
1631022440000|2021-09-07 13:47:20|85647.2|85622.2|85645.8|85620.8|85648.7|85623.7|85643.1|85618.1|55
1631022450000|2021-09-07 13:47:30|85646.4|85621.4|85651.2|85626.2|85654.4|85629.4|85643.8|85618.8|53
1631022460000|2021-09-07 13:47:40|85651.4|85626.4|85647.8|85622.8|85655.3|85630.3|85647|85622|46
1631022470000|2021-09-07 13:47:50|85648|85623|85658.4|85633.4|85668.7|85634.1|85645.2|85618.7|64
1631022480000|2021-09-07 13:48:00|85658.5|85633.5|85651.3|85626.3|85658.5|85633.5|85651.2|85626.2|46
1631022490000|2021-09-07 13:48:10|85649.8|85624.8|85645|85620|85649.8|85624.8|85639.9|85614.9|60
1631022500000|2021-09-07 13:48:20|85644.9|85619.9|85651.7|85626.7|85661.6|85626.7|85638.9|85611.4|56
1631022510000|2021-09-07 13:48:30|85651.8|85626.8|85651.2|85626.2|85666.8|85629|85648.8|85614.5|61
1631022520000|2021-09-07 13:48:40|85650.5|85625.5|85655.3|85630.3|85656.8|85631.8|85650.1|85625.1|47
1631022530000|2021-09-07 13:48:50|85655.5|85630.5|85654.7|85629.7|85655.7|85630.7|85652.8|85627.8|49
1631022540000|2021-09-07 13:49:00|85655.8|85630.8|85672.2|85622.2|85672.6|85633.7|85655.3|85619.6|53
1631022550000|2021-09-07 13:49:10|85671.9|85621.9|85663.8|85638.8|85676.8|85639.3|85662.6|85621.4|49
1631022560000|2021-09-07 13:49:20|85663.3|85638.3|85664|85639|85665.3|85640.3|85661.9|85636.9|53
1631022570000|2021-09-07 13:49:30|85664.5|85639.5|85663.3|85638.3|85666|85641|85663|85638|50
1631022580000|2021-09-07 13:49:40|85662.9|85637.9|85664.6|85639.6|85664.7|85639.7|85660.3|85635.3|50
1631022590000|2021-09-07 13:49:50|85664.7|85639.7|85677.2|85652.2|85677.2|85652.2|85664.5|85639.5|49
1631022600000|2021-09-07 13:50:00|85677.5|85652.5|85697.8|85647.8|85697.8|85664.1|85677.5|85646.2|63
1631022610000|2021-09-07 13:50:10|85698|85648|85681.9|85656.9|85714|85668.7|85679.8|85647.8|68
1631022620000|2021-09-07 13:50:20|85681.4|85656.4|85678.6|85653.6|85683.1|85658.1|85678.5|85653.5|64
1631022630000|2021-09-07 13:50:30|85678.7|85653.7|85671.3|85646.3|85687.9|85653.9|85666.4|85636.3|56
1631022640000|2021-09-07 13:50:40|85671.2|85646.2|85670.3|85645.3|85676.9|85651.9|85669.8|85644.8|57
1631022650000|2021-09-07 13:50:50|85670.4|85645.4|85659.4|85634.4|85683.4|85645.4|85658.7|85630.5|58
1631022660000|2021-09-07 13:51:00|85659.2|85634.2|85679|85629|85679.6|85643.3|85656.7|85618.5|53
1631022670000|2021-09-07 13:51:10|85678.9|85628.9|85679.4|85629.4|85683|85646.3|85664.3|85628.4|66
1631022680000|2021-09-07 13:51:20|85668.7|85643.7|85683.2|85658.2|85690.9|85659.4|85667.6|85638.5|59
1631022690000|2021-09-07 13:51:30|85683.5|85658.5|85685.6|85660.6|85686.7|85661.7|85682.8|85657.8|45
1631022700000|2021-09-07 13:51:40|85686|85661|85682.7|85657.7|85699.8|85666.6|85682|85646.3|49
1631022710000|2021-09-07 13:51:50|85682.8|85657.8|85681.9|85656.9|85683.2|85658.2|85681.5|85656.5|51
1631022720000|2021-09-07 13:52:00|85682.2|85657.2|85680.9|85655.9|85682.8|85657.8|85678.7|85653.7|50
1631022730000|2021-09-07 13:52:10|85681.2|85656.2|85681|85656|85682.5|85657.5|85679.1|85654.1|52
1631022740000|2021-09-07 13:52:20|85682.6|85657.6|85676.9|85651.9|85684.2|85659.2|85675.5|85650.5|50
1631022750000|2021-09-07 13:52:30|85676.6|85651.6|85671.9|85646.9|85677.6|85652.6|85669.9|85644.9|51
1631022760000|2021-09-07 13:52:40|85671.2|85646.2|85667.2|85642.2|85672.1|85647.1|85665.9|85640.9|47
1631022770000|2021-09-07 13:52:50|85667.7|85642.7|85668.7|85643.7|85670.1|85645.1|85666|85641|45
1631022780000|2021-09-07 13:53:00|85668.5|85643.5|85662.2|85637.2|85669.4|85644.4|85661.3|85636.3|56
1631022790000|2021-09-07 13:53:10|85661.9|85636.9|85641.6|85616.6|85662|85637|85641.6|85616.6|60
1631022800000|2021-09-07 13:53:20|85641.9|85616.9|85646.1|85621.1|85646.1|85621.1|85641.8|85616.8|46
1631022810000|2021-09-07 13:53:30|85645.7|85620.7|85647.4|85622.4|85651.8|85626.8|85645.5|85620.5|41
1631022820000|2021-09-07 13:53:40|85646.3|85621.3|85650.6|85625.6|85651.9|85626.9|85644.4|85619.4|53
1631022830000|2021-09-07 13:53:50|85650.8|85625.8|85662.8|85637.8|85663.9|85638.9|85650.8|85625.8|57
1631022840000|2021-09-07 13:54:00|85663.1|85638.1|85665.1|85640.1|85666.5|85641.5|85661.1|85636.1|55
1631022850000|2021-09-07 13:54:10|85665|85640|85653.5|85628.5|85673.7|85640|85653.5|85622.3|51
1631022860000|2021-09-07 13:54:20|85653.8|85628.8|85657.7|85632.7|85657.7|85632.7|85653.4|85628.4|48
1631022870000|2021-09-07 13:54:30|85657.6|85632.6|85657.8|85632.8|85658.4|85633.4|85656.1|85631.1|41
1631022880000|2021-09-07 13:54:40|85657.7|85632.7|85658.9|85633.9|85659.1|85634.1|85656|85631|38
1631022890000|2021-09-07 13:54:50|85658.8|85633.8|85668.2|85643.2|85668.6|85643.6|85658.8|85633.8|43
1631022900000|2021-09-07 13:55:00|85668.5|85643.5|85674.9|85649.9|85675.1|85650.1|85664.6|85639.6|57
1631022910000|2021-09-07 13:55:10|85675.3|85650.3|85671.2|85646.2|85675.3|85650.3|85669.2|85644.2|52
1631022920000|2021-09-07 13:55:20|85671|85646|85666.1|85641.1|85671.7|85646.7|85665.3|85640.3|42
1631022930000|2021-09-07 13:55:30|85666|85641|85667.7|85642.7|85668.2|85643.2|85665.1|85640.1|37
1631022940000|2021-09-07 13:55:40|85667.5|85642.5|85669.2|85644.2|85682|85645.1|85655.9|85617.3|62
1631022950000|2021-09-07 13:55:50|85670.2|85645.2|85693.7|85643.7|85695.2|85650.5|85669.8|85639.8|56
1631022960000|2021-09-07 13:56:00|85693.4|85643.4|85698.9|85648.9|85699.8|85649.8|85691.1|85641.1|44
1631022970000|2021-09-07 13:56:10|85698.3|85648.3|85687.6|85637.6|85699.1|85649.1|85686.9|85636.9|57
1631022980000|2021-09-07 13:56:20|85687.4|85637.4|85672.9|85622.9|85687.4|85640.7|85665.7|85621.4|60
1631022990000|2021-09-07 13:56:30|85673.2|85623.2|85667.1|85617.1|85673.2|85623.2|85665.5|85615.5|52
1631023000000|2021-09-07 13:56:40|85667.3|85617.3|85668.2|85618.2|85668.6|85618.6|85666.9|85616.9|36
1631023010000|2021-09-07 13:56:50|85668.4|85618.4|85654.6|85629.6|85668.4|85630.1|85650|85613.7|59
1631023020000|2021-09-07 13:57:00|85654.9|85629.9|85661.5|85611.5|85663.5|85629.9|85651.1|85608.8|55
1631023030000|2021-09-07 13:57:10|85661.2|85611.2|85662.9|85612.9|85664.7|85624.9|85646.9|85610.7|44
1631023040000|2021-09-07 13:57:20|85662.1|85612.1|85654.1|85629.1|85662.1|85629.7|85648.8|85611.9|54
1631023050000|2021-09-07 13:57:30|85654.2|85629.2|85651.1|85626.1|85654.2|85629.2|85651.1|85626.1|29
1631023060000|2021-09-07 13:57:40|85650.9|85625.9|85648.6|85623.6|85650.9|85625.9|85647.5|85622.5|38
1631023070000|2021-09-07 13:57:50|85648.3|85623.3|85639.1|85614.1|85648.3|85623.3|85639.1|85614.1|49
1631023080000|2021-09-07 13:58:00|85639|85614|85642.9|85617.9|85643.2|85618.2|85634.5|85609.5|53
1631023090000|2021-09-07 13:58:10|85643.2|85618.2|85647.2|85622.2|85647.8|85622.8|85641.2|85616.2|58
1631023100000|2021-09-07 13:58:20|85650.7|85625.7|85644.6|85619.6|85656.1|85631.1|85643.5|85618.5|70
1631023110000|2021-09-07 13:58:30|85644.3|85619.3|85648|85623|85648.1|85623.1|85643.8|85618.8|47
1631023120000|2021-09-07 13:58:40|85647.6|85622.6|85640.2|85615.2|85652.9|85627.9|85635.1|85610.1|59
1631023130000|2021-09-07 13:58:50|85639.8|85614.8|85647.3|85622.3|85659|85624.3|85639.3|85607.2|68
1631023140000|2021-09-07 13:59:00|85647.5|85622.5|85647.4|85622.4|85648.3|85623.3|85646.8|85621.8|39
1631023150000|2021-09-07 13:59:10|85647.3|85622.3|85650.7|85625.7|85656.7|85631.7|85647.3|85622.3|56
1631023160000|2021-09-07 13:59:20|85651|85626|85648.8|85623.8|85653.8|85628.8|85648.8|85623.8|50
1631023170000|2021-09-07 13:59:30|85649|85624|85650.7|85625.7|85652.7|85627.7|85645.5|85620.5|54
1631023180000|2021-09-07 13:59:40|85650.5|85625.5|85648.6|85623.6|85652.1|85627.1|85647.9|85622.9|55
1631023190000|2021-09-07 13:59:50|85647.9|85622.9|85651.7|85626.7|85654.1|85629.1|85647.9|85622.9|54
1631023200000|2021-09-07 14:00:00|85651.2|85626.2|85655.9|85630.9|85674.3|85636.5|85651.2|85623|64
1631023210000|2021-09-07 14:00:10|85656.9|85631.9|85650.6|85625.6|85656.9|85631.9|85650.2|85625.2|57
1631023220000|2021-09-07 14:00:20|85650.5|85625.5|85633.6|85608.6|85651.1|85626.1|85632.4|85607.4|65
1631023230000|2021-09-07 14:00:30|85633.9|85608.9|85640.9|85615.9|85640.9|85615.9|85633.4|85608.4|60
1631023240000|2021-09-07 14:00:40|85640.4|85615.4|85642.9|85617.9|85642.9|85617.9|85640.1|85615.1|48
1631023250000|2021-09-07 14:00:50|85644.4|85619.4|85649.2|85624.2|85649.4|85624.4|85643.4|85618.4|57
1631023260000|2021-09-07 14:01:00|85649.1|85624.1|85654.4|85629.4|85654.4|85629.4|85649|85624|58
1631023270000|2021-09-07 14:01:10|85653.8|85628.8|85658.7|85633.7|85658.7|85633.7|85652.8|85627.8|49
1631023280000|2021-09-07 14:01:20|85659.8|85634.8|85663.8|85638.8|85679.7|85641.9|85659.8|85622.4|58
1631023290000|2021-09-07 14:01:30|85663.6|85638.6|85660.3|85610.3|85666.3|85638.8|85649.1|85610.3|62
1631023300000|2021-09-07 14:01:40|85660.8|85610.8|85655|85630|85666.6|85630.2|85646.7|85610|53
1631023310000|2021-09-07 14:01:50|85654.8|85629.8|85662.7|85612.7|85662.7|85630.1|85650.3|85612.7|43
1631023320000|2021-09-07 14:02:00|85663.5|85613.5|85653.8|85628.8|85663.6|85629.5|85651.1|85612.5|55
1631023330000|2021-09-07 14:02:10|85654.6|85629.6|85661.2|85636.2|85664.7|85639.7|85653.3|85628.3|60
1631023340000|2021-09-07 14:02:20|85661.8|85636.8|85657.8|85632.8|85678.1|85640.3|85657.6|85625.2|63
1631023350000|2021-09-07 14:02:30|85658.4|85633.4|85661.2|85636.2|85662.1|85637.1|85656.7|85631.7|63
1631023360000|2021-09-07 14:02:40|85656.6|85631.6|85664.7|85639.7|85677.1|85639.7|85653.9|85624|55
1631023370000|2021-09-07 14:02:50|85664.4|85639.4|85665.7|85640.7|85667.2|85642.2|85663.3|85638.3|68
1631023380000|2021-09-07 14:03:00|85665.4|85640.4|85673.2|85648.2|85684.2|85650.2|85665.4|85632.6|57
1631023390000|2021-09-07 14:03:10|85673.4|85648.4|85669.8|85644.8|85685.3|85650.1|85668.5|85635.3|57
1631023400000|2021-09-07 14:03:20|85670.1|85645.1|85668.1|85643.1|85671|85646|85664.3|85639.3|50
1631023410000|2021-09-07 14:03:30|85668.4|85643.4|85669.9|85644.9|85672.4|85647.4|85667.1|85642.1|58
1631023420000|2021-09-07 14:03:40|85669.7|85644.7|85664.3|85639.3|85670|85645|85661.4|85636.4|57
1631023430000|2021-09-07 14:03:50|85663.7|85638.7|85666.8|85641.8|85673|85648|85663.7|85638.7|52
1631023440000|2021-09-07 14:04:00|85667.6|85642.6|85677.4|85652.4|85679.6|85654.6|85667.3|85642.3|60
1631023450000|2021-09-07 14:04:10|85678.2|85653.2|85686.2|85661.2|85692.9|85667.9|85678.2|85653.2|59
1631023460000|2021-09-07 14:04:20|85685.4|85660.4|85709.4|85659.4|85710.1|85670.1|85685.4|85648.8|61
1631023470000|2021-09-07 14:04:30|85709.2|85659.2|85709.2|85659.2|85714|85664|85708.3|85658.3|51
1631023480000|2021-09-07 14:04:40|85709.3|85659.3|85712.6|85662.6|85714.2|85670.7|85691.1|85653.8|49
1631023490000|2021-09-07 14:04:50|85713.1|85663.1|85694|85669|85715.1|85676.5|85693|85654.1|58
1631023500000|2021-09-07 14:05:00|85694.8|85669.8|85705.8|85680.8|85723.9|85684.8|85693.6|85659.6|72
1631023510000|2021-09-07 14:05:10|85706|85681|85702.3|85677.3|85710.4|85685.4|85701.1|85676.1|56
1631023520000|2021-09-07 14:05:20|85701.7|85676.7|85708|85683|85710.1|85685.1|85701.4|85676.4|56
1631023530000|2021-09-07 14:05:30|85707.9|85682.9|85708.4|85683.4|85711.1|85686.1|85699.8|85674.8|66
1631023540000|2021-09-07 14:05:40|85708|85683|85713|85688|85713|85688|85706.5|85681.5|50
1631023550000|2021-09-07 14:05:50|85712.3|85687.3|85710.1|85685.1|85712.3|85687.3|85707.4|85682.4|49
1631023560000|2021-09-07 14:06:00|85709.4|85684.4|85707.6|85682.6|85723.7|85686|85702.3|85672|54
1631023570000|2021-09-07 14:06:10|85707.7|85682.7|85705.3|85680.3|85707.7|85682.7|85702.3|85677.3|49
1631023580000|2021-09-07 14:06:20|85705|85680|85704.4|85679.4|85708.9|85683.9|85702.4|85677.4|64
1631023590000|2021-09-07 14:06:30|85704.7|85679.7|85706.2|85681.2|85706.5|85681.5|85703.1|85678.1|47
1631023600000|2021-09-07 14:06:40|85706.1|85681.1|85706|85681|85708.8|85683.8|85705.9|85680.9|42
1631023610000|2021-09-07 14:06:50|85706.3|85681.3|85726.5|85676.5|85730.8|85692.1|85706|85668.7|56
1631023620000|2021-09-07 14:07:00|85727|85677|85702.9|85677.9|85727.3|85689.6|85701|85670.8|60
1631023630000|2021-09-07 14:07:10|85704.6|85679.6|85708.5|85683.5|85708.5|85683.5|85703.3|85678.3|56
1631023640000|2021-09-07 14:07:20|85708.2|85683.2|85705|85680|85708.5|85683.5|85702.3|85677.3|55
1631023650000|2021-09-07 14:07:30|85705.8|85680.8|85706.7|85681.7|85722.7|85685.3|85705.1|85672.3|61
1631023660000|2021-09-07 14:07:40|85706.9|85681.9|85709.3|85684.3|85709.3|85684.3|85706.3|85681.3|48
1631023670000|2021-09-07 14:07:50|85709|85684|85724.2|85699.2|85729|85700.3|85709|85676.9|67
1631023680000|2021-09-07 14:08:00|85725.3|85700.3|85708.1|85683.1|85737.9|85702.1|85708.1|85682.9|53
1631023690000|2021-09-07 14:08:10|85708.2|85683.2|85710|85685|85710.7|85685.7|85705.3|85680.3|64
1631023700000|2021-09-07 14:08:20|85709.8|85684.8|85707.9|85682.9|85712.5|85687.5|85707.2|85682.2|58
1631023710000|2021-09-07 14:08:30|85709.5|85684.5|85721.8|85671.8|85725.4|85684.5|85706.9|85669.9|44
1631023720000|2021-09-07 14:08:40|85722.7|85672.7|85711.9|85686.9|85728.5|85689|85710.1|85671.9|55
1631023730000|2021-09-07 14:08:50|85711.8|85686.8|85720|85695|85720.5|85695.5|85707.4|85682.4|61
1631023740000|2021-09-07 14:09:00|85719.4|85694.4|85726.2|85701.2|85739|85702.8|85715.8|85678.6|67
1631023750000|2021-09-07 14:09:10|85726.6|85701.6|85737.4|85687.4|85740.9|85704.6|85716.6|85674.8|72
1631023760000|2021-09-07 14:09:20|85737.6|85687.6|85734.5|85709.5|85743.3|85709.5|85724.5|85686.5|63
1631023770000|2021-09-07 14:09:30|85734.2|85709.2|85731.6|85706.6|85745.7|85712.3|85721.6|85692.1|62
1631023780000|2021-09-07 14:09:40|85731.4|85706.4|85733.9|85708.9|85735.9|85710.9|85729.8|85704.8|55
1631023790000|2021-09-07 14:09:50|85732.9|85707.9|85729.2|85704.2|85732.9|85707.9|85729.2|85704.2|52
1631023800000|2021-09-07 14:10:00|85729.7|85704.7|85731.4|85706.4|85752.4|85707.3|85729.7|85687.5|68
1631023810000|2021-09-07 14:10:10|85731.6|85706.6|85732|85707|85744.3|85707.4|85725|85692.1|58
1631023820000|2021-09-07 14:10:20|85731.9|85706.9|85729.4|85704.4|85742.6|85708.8|85726.3|85690.5|48
1631023830000|2021-09-07 14:10:30|85729.9|85704.9|85749.8|85699.8|85751.3|85712.8|85729.5|85698.5|56
1631023840000|2021-09-07 14:10:40|85751.8|85701.8|85754.7|85704.7|85754.9|85704.9|85749.1|85699.1|47
1631023850000|2021-09-07 14:10:50|85754.1|85704.1|85757.4|85707.4|85757.8|85707.8|85753.8|85703.8|47
1631023860000|2021-09-07 14:11:00|85757.6|85707.6|85757.1|85707.1|85757.6|85707.6|85752.4|85702.4|59
1631023870000|2021-09-07 14:11:10|85756.2|85706.2|85751.6|85701.6|85756.5|85717|85737.8|85699.7|56
1631023880000|2021-09-07 14:11:20|85751.2|85701.2|85747.1|85697.1|85751.2|85701.2|85746.7|85696.7|42
1631023890000|2021-09-07 14:11:30|85747.2|85697.2|85730.6|85705.6|85747.2|85708.9|85727.7|85689.1|57
1631023900000|2021-09-07 14:11:40|85730.8|85705.8|85726.5|85701.5|85735|85710|85726.1|85701.1|56
1631023910000|2021-09-07 14:11:50|85726.4|85701.4|85730.5|85705.5|85740.2|85706|85725.4|85687.5|56
1631023920000|2021-09-07 14:12:00|85732|85707|85731.6|85706.6|85739.2|85714.2|85729.9|85704.9|56
1631023930000|2021-09-07 14:12:10|85731.5|85706.5|85730.7|85705.7|85740.3|85715.3|85726.9|85701.9|62
1631023940000|2021-09-07 14:12:20|85729.7|85704.7|85733.9|85708.9|85735.5|85710.5|85728.8|85703.8|49
1631023950000|2021-09-07 14:12:30|85734.2|85709.2|85740.3|85715.3|85744.7|85719.7|85733.9|85708.9|62
1631023960000|2021-09-07 14:12:40|85741.4|85716.4|85746.3|85721.3|85757.2|85721.7|85741.4|85706.2|54
1631023970000|2021-09-07 14:12:50|85746.5|85721.5|85758.7|85708.7|85759|85722.2|85743.7|85708.7|49
1631023980000|2021-09-07 14:13:00|85759|85709|85765.3|85715.3|85766.9|85727.3|85749|85708.8|59
1631023990000|2021-09-07 14:13:10|85765.5|85715.5|85763.1|85713.1|85768.5|85733|85744.6|85713.1|51
1631024000000|2021-09-07 14:13:20|85764|85714|85760.4|85710.4|85764|85720.9|85745.3|85706.9|57
1631024010000|2021-09-07 14:13:30|85760.6|85710.6|85758.4|85708.4|85764.6|85714.6|85758.4|85708.4|52
1631024020000|2021-09-07 14:13:40|85758.2|85708.2|85773.2|85723.2|85773.2|85723.2|85756|85706|69
1631024030000|2021-09-07 14:13:50|85773.7|85723.7|85768.1|85718.1|85773.7|85729.4|85754.4|85715.7|58
1631024040000|2021-09-07 14:14:00|85768.4|85718.4|85769|85719|85777.5|85739.4|85752|85716.3|68
1631024050000|2021-09-07 14:14:10|85769.6|85719.6|85769.2|85719.2|85770.4|85720.4|85764.8|85714.8|54
1631024060000|2021-09-07 14:14:20|85769.3|85719.3|85770.4|85720.4|85772.8|85722.8|85769.3|85719.3|42
1631024070000|2021-09-07 14:14:30|85770.3|85720.3|85768.1|85718.1|85770.8|85720.8|85764.4|85714.4|52
1631024080000|2021-09-07 14:14:40|85767.6|85717.6|85766.5|85716.5|85768.8|85718.8|85766.3|85716.3|40
1631024090000|2021-09-07 14:14:50|85766.4|85716.4|85766.2|85716.2|85766.6|85716.6|85761.5|85711.5|59
1631024100000|2021-09-07 14:15:00|85766|85716|85762|85712|85766.4|85716.4|85757.2|85707.2|60
1631024110000|2021-09-07 14:15:10|85762.4|85712.4|85772|85722|85772.3|85733.1|85757.2|85711.8|51
1631024120000|2021-09-07 14:15:20|85771.8|85721.8|85772|85722|85772.4|85722.4|85766.3|85716.3|58
1631024130000|2021-09-07 14:15:30|85772.5|85722.5|85783.7|85733.7|85783.7|85733.7|85772.5|85722.5|58
1631024140000|2021-09-07 14:15:40|85782.8|85732.8|85789.9|85739.9|85794|85744|85782.8|85732.8|58
1631024150000|2021-09-07 14:15:50|85789.3|85739.3|85795.2|85745.2|85796.4|85746.4|85788.7|85738.7|59
1631024160000|2021-09-07 14:16:00|85795.3|85745.3|85797.6|85747.6|85803|85753|85793.9|85743.9|61
1631024170000|2021-09-07 14:16:10|85798.3|85748.3|85789.2|85739.2|85798.3|85759.4|85784.4|85735|65
1631024180000|2021-09-07 14:16:20|85787.9|85737.9|85773.7|85748.7|85789.4|85751.5|85772.3|85735.1|56
1631024190000|2021-09-07 14:16:30|85773.5|85748.5|85772.8|85747.8|85787.3|85750.9|85772.7|85736.9|50
1631024200000|2021-09-07 14:16:40|85773.8|85748.8|85774.6|85749.6|85774.9|85749.9|85772.3|85747.3|52
1631024210000|2021-09-07 14:16:50|85774.7|85749.7|85780|85730|85780.4|85750.9|85759.8|85721.3|55
1631024220000|2021-09-07 14:17:00|85781.4|85731.4|85782.8|85732.8|85784.1|85734.1|85778.1|85728.1|52
1631024230000|2021-09-07 14:17:10|85782.4|85732.4|85776.5|85726.5|85782.9|85732.9|85776.5|85726.5|43
1631024240000|2021-09-07 14:17:20|85776.6|85726.6|85780.9|85730.9|85782|85732|85774.9|85724.9|53
1631024250000|2021-09-07 14:17:30|85781.2|85731.2|85780.8|85730.8|85783.5|85743.6|85766.1|85728|60
1631024260000|2021-09-07 14:17:40|85782.4|85732.4|85783|85733|85783.5|85733.5|85780.8|85730.8|48
1631024270000|2021-09-07 14:17:50|85783.1|85733.1|85782.2|85732.2|85784|85734|85781.3|85731.3|43
1631024280000|2021-09-07 14:18:00|85782.1|85732.1|85788.3|85738.3|85790.8|85740.8|85781.9|85731.9|54
1631024290000|2021-09-07 14:18:10|85788.4|85738.4|85777|85727|85789.4|85739.4|85777|85727|61
1631024300000|2021-09-07 14:18:20|85777.1|85727.1|85768.7|85718.7|85777.1|85727.1|85768.5|85718.5|54
1631024310000|2021-09-07 14:18:30|85768.3|85718.3|85766.5|85716.5|85768.7|85718.7|85765.3|85715.3|52
1631024320000|2021-09-07 14:18:40|85766.6|85716.6|85748|85723|85766.8|85724.4|85743.6|85709.6|48
1631024330000|2021-09-07 14:18:50|85748.6|85723.6|85746.4|85721.4|85749.3|85724.3|85746.1|85721.1|52
1631024340000|2021-09-07 14:19:00|85746.2|85721.2|85750.3|85725.3|85767.1|85729.3|85746.2|85713.4|57
1631024350000|2021-09-07 14:19:10|85748.8|85723.8|85743.6|85718.6|85748.8|85723.8|85741.8|85716.8|60
1631024360000|2021-09-07 14:19:20|85743.7|85718.7|85744.2|85719.2|85745.5|85720.5|85743.2|85718.2|39
1631024370000|2021-09-07 14:19:30|85744.3|85719.3|85747.4|85722.4|85762.3|85725.2|85743.9|85710.2|50
1631024380000|2021-09-07 14:19:40|85746.8|85721.8|85752.7|85727.7|85763.9|85728.3|85746.8|85713.1|44
1631024390000|2021-09-07 14:19:50|85752.6|85727.6|85752.9|85727.9|85760.2|85735.2|85752.4|85727.4|62
1631024400000|2021-09-07 14:20:00|85752.6|85727.6|85761.9|85736.9|85762.4|85737.4|85751.4|85726.4|57
1631024410000|2021-09-07 14:20:10|85762.4|85737.4|85772.1|85747.1|85773.9|85748.9|85762|85737|64
1631024420000|2021-09-07 14:20:20|85771.7|85746.7|85794.6|85744.6|85796.4|85748.8|85769.1|85734.3|64
1631024430000|2021-09-07 14:20:30|85794.8|85744.8|85792.3|85742.3|85795.3|85745.3|85789.5|85739.5|49
1631024440000|2021-09-07 14:20:40|85792.4|85742.4|85786.5|85736.5|85793.1|85752.3|85774.5|85736.5|52
1631024450000|2021-09-07 14:20:50|85785.2|85735.2|85779.7|85729.7|85788.4|85750.1|85772.9|85729.7|64
1631024460000|2021-09-07 14:21:00|85781.3|85731.3|85777.6|85727.6|85784.1|85746.4|85769.6|85727.3|58
1631024470000|2021-09-07 14:21:10|85778.9|85728.9|85767.3|85742.3|85782.8|85742.3|85767.1|85726.4|56
1631024480000|2021-09-07 14:21:20|85767.2|85742.2|85769.8|85719.8|85774.2|85742.2|85763|85719.5|56
1631024490000|2021-09-07 14:21:30|85770.1|85720.1|85762.2|85712.2|85771.4|85729.9|85752.8|85712.2|50
1631024500000|2021-09-07 14:21:40|85763.1|85713.1|85760.6|85710.6|85764.8|85714.8|85758.9|85708.9|49
1631024510000|2021-09-07 14:21:50|85760.8|85710.8|85762.5|85712.5|85764|85714|85760.5|85710.5|63
1631024520000|2021-09-07 14:22:00|85763|85713|85761.4|85711.4|85766.1|85716.1|85758.6|85708.6|53
1631024530000|2021-09-07 14:22:10|85761.3|85711.3|85764.9|85714.9|85765.2|85715.2|85760.9|85710.9|36
1631024540000|2021-09-07 14:22:20|85764.8|85714.8|85770.4|85720.4|85771.2|85721.2|85764.7|85714.7|48
1631024550000|2021-09-07 14:22:30|85770.6|85720.6|85766.9|85716.9|85771.3|85721.3|85766.2|85716.2|52
1631024560000|2021-09-07 14:22:40|85766.7|85716.7|85774.3|85724.3|85774.6|85724.6|85765.9|85715.9|55
1631024570000|2021-09-07 14:22:50|85774.2|85724.2|85774.2|85724.2|85777.9|85727.9|85767.1|85717.1|52
1631024580000|2021-09-07 14:23:00|85773.9|85723.9|85776|85726|85777.2|85741.4|85756.9|85716.7|64
1631024590000|2021-09-07 14:23:10|85776.7|85726.7|85780.7|85730.7|85781|85743|85766|85726.1|50
1631024600000|2021-09-07 14:23:20|85780.4|85730.4|85772.6|85722.6|85784.3|85734.3|85772.3|85722.3|52
1631024610000|2021-09-07 14:23:30|85773|85723|85759.7|85734.7|85778.5|85734.7|85759.7|85722|40
1631024620000|2021-09-07 14:23:40|85759.9|85734.9|85781.4|85731.4|85781.4|85738.5|85758.1|85723.7|54
1631024630000|2021-09-07 14:23:50|85780.8|85730.8|85779.7|85729.7|85781.1|85731.1|85776.2|85726.2|60
1631024640000|2021-09-07 14:24:00|85780.4|85730.4|85780.1|85730.1|85782.2|85732.2|85776.4|85726.4|57
1631024650000|2021-09-07 14:24:10|85780|85730|85776.9|85726.9|85783.1|85733.1|85776.5|85726.5|50
1631024660000|2021-09-07 14:24:20|85777.1|85727.1|85770.1|85720.1|85777.6|85727.6|85769.4|85719.4|65
1631024670000|2021-09-07 14:24:30|85770.8|85720.8|85768.6|85718.6|85773.8|85723.8|85767.5|85717.5|56
1631024680000|2021-09-07 14:24:40|85767.5|85717.5|85765.6|85715.6|85767.5|85730.3|85753.2|85713.6|54
1631024690000|2021-09-07 14:24:50|85765.5|85715.5|85761.1|85711.1|85771.2|85727.5|85747.6|85710.5|59
1631024700000|2021-09-07 14:25:00|85760.7|85710.7|85766.8|85716.8|85767.5|85717.5|85760|85710|53
1631024710000|2021-09-07 14:25:10|85767.8|85717.8|85765.5|85715.5|85770.7|85720.7|85764.6|85714.6|56
1631024720000|2021-09-07 14:25:20|85765.6|85715.6|85770.4|85720.4|85773.8|85723.8|85764.7|85714.7|67
1631024730000|2021-09-07 14:25:30|85769.5|85719.5|85770.6|85720.6|85771.9|85721.9|85766.5|85716.5|60
1631024740000|2021-09-07 14:25:40|85769.5|85719.5|85773.5|85723.5|85776|85726|85769.5|85719.5|67
1631024750000|2021-09-07 14:25:50|85773.3|85723.3|85778.3|85728.3|85780.7|85730.7|85772.1|85722.1|55
1631024760000|2021-09-07 14:26:00|85778.1|85728.1|85783.5|85733.5|85786.2|85744.8|85765.9|85728.1|52
1631024770000|2021-09-07 14:26:10|85783.9|85733.9|85785|85735|85785|85735|85783|85733|47
1631024780000|2021-09-07 14:26:20|85784.7|85734.7|85792.1|85742.1|85794|85744|85784.6|85734.6|63
1631024790000|2021-09-07 14:26:30|85792|85742|85795.8|85745.8|85795.9|85745.9|85791.6|85741.6|51
1631024800000|2021-09-07 14:26:40|85795.3|85745.3|85796.1|85746.1|85798.9|85748.9|85795.1|85745.1|54
1631024810000|2021-09-07 14:26:50|85796.2|85746.2|85800.8|85750.8|85801.7|85751.7|85792.1|85742.1|64
1631024820000|2021-09-07 14:27:00|85800.7|85750.7|85807.6|85757.6|85812.2|85762.2|85800.7|85750.7|62
1631024830000|2021-09-07 14:27:10|85807.3|85757.3|85801.9|85751.9|85808|85758|85801.9|85751.9|57
1631024840000|2021-09-07 14:27:20|85801.8|85751.8|85806.2|85756.2|85806.6|85756.6|85801.7|85751.7|53
1631024850000|2021-09-07 14:27:30|85805.6|85755.6|85802.1|85752.1|85806.8|85764.1|85784.5|85752.1|39
1631024860000|2021-09-07 14:27:40|85802.7|85752.7|85793.4|85768.4|85802.7|85770|85789.4|85752.3|52
1631024870000|2021-09-07 14:27:50|85793.5|85768.5|85794.6|85769.6|85806.7|85770.3|85792.1|85754|55
1631024880000|2021-09-07 14:28:00|85797.7|85772.7|85817.8|85767.8|85820.3|85778.6|85797.7|85766|63
1631024890000|2021-09-07 14:28:10|85817.2|85767.2|85823.8|85773.8|85824.3|85786.1|85810.9|85767.2|49
1631024900000|2021-09-07 14:28:20|85825.1|85775.1|85807.9|85782.9|85825.1|85787.7|85807.3|85773.6|50
1631024910000|2021-09-07 14:28:30|85807.8|85782.8|85820.5|85770.5|85823.1|85783.2|85806.1|85767|61
1631024920000|2021-09-07 14:28:40|85820.4|85770.4|85800.7|85775.7|85821.3|85778.8|85800.6|85764.6|56
1631024930000|2021-09-07 14:28:50|85800.8|85775.8|85796.9|85771.9|85800.8|85775.8|85795.2|85770.2|48
1631024940000|2021-09-07 14:29:00|85796.4|85771.4|85818.5|85768.5|85820|85772.9|85796.4|85762|53
1631024950000|2021-09-07 14:29:10|85817.9|85767.9|85810|85785|85824.2|85786.3|85802.2|85764.4|54
1631024960000|2021-09-07 14:29:20|85809.9|85784.9|85812.7|85787.7|85824.8|85788.2|85809.5|85774.2|45
1631024970000|2021-09-07 14:29:30|85812.8|85787.8|85810.7|85785.7|85825.8|85789.7|85810.7|85773.1|43
1631024980000|2021-09-07 14:29:40|85810.4|85785.4|85808|85783|85810.4|85785.4|85802.6|85777.6|52
1631024990000|2021-09-07 14:29:50|85807.7|85782.7|85822.1|85772.1|85825.5|85784.7|85807.7|85771.2|57
1631025000000|2021-09-07 14:30:00|85822.2|85772.2|85828.5|85778.5|85835.5|85788.6|85813.6|85772.2|65
1631025010000|2021-09-07 14:30:10|85828.2|85778.2|85837.8|85787.8|85839.3|85789.3|85828.2|85778.2|57
1631025020000|2021-09-07 14:30:20|85837.9|85787.9|85832.9|85782.9|85840.2|85790.2|85830.2|85780.2|66
1631025030000|2021-09-07 14:30:30|85832.8|85782.8|85820.5|85795.5|85834.6|85795.6|85818|85780.9|54
1631025040000|2021-09-07 14:30:40|85820.8|85795.8|85824.4|85799.4|85824.8|85799.8|85818.1|85793.1|51
1631025050000|2021-09-07 14:30:50|85824.2|85799.2|85820.4|85795.4|85834.9|85799.5|85820|85780.5|52
1631025060000|2021-09-07 14:31:00|85820|85795|85839.6|85789.6|85842.1|85801.7|85819.7|85784.7|64
1631025070000|2021-09-07 14:31:10|85840.1|85790.1|85841.2|85791.2|85842.6|85792.6|85838.7|85788.7|53
1631025080000|2021-09-07 14:31:20|85841|85791|85835.4|85810.4|85847.8|85810.8|85824.1|85787.4|56
1631025090000|2021-09-07 14:31:30|85834.9|85809.9|85828.9|85803.9|85836.2|85811.2|85827.1|85802.1|61
1631025100000|2021-09-07 14:31:40|85828.1|85803.1|85825.7|85800.7|85829.9|85804.9|85821.8|85796.8|54
1631025110000|2021-09-07 14:31:50|85826|85801|85830|85805|85842.8|85808.1|85824.4|85790.3|57
1631025120000|2021-09-07 14:32:00|85831.1|85806.1|85835.8|85810.8|85843.9|85813.7|85826.7|85787.4|70
1631025130000|2021-09-07 14:32:10|85837|85812|85839.4|85814.4|85842.2|85817.2|85836.8|85811.8|52
1631025140000|2021-09-07 14:32:20|85839.1|85814.1|85837.1|85812.1|85858.3|85820.8|85837.1|85802.9|50
1631025150000|2021-09-07 14:32:30|85837.4|85812.4|85834|85809|85837.5|85812.5|85833.9|85808.9|47
1631025160000|2021-09-07 14:32:40|85833.7|85808.7|85825.3|85800.3|85836|85811|85825.2|85800.2|55
1631025170000|2021-09-07 14:32:50|85838.6|85788.6|85831.1|85781.1|85838.6|85805.4|85824.6|85781.1|63
1631025180000|2021-09-07 14:33:00|85830.4|85780.4|85813.7|85788.7|85830.4|85804.4|85813.7|85780.4|64
1631025190000|2021-09-07 14:33:10|85813.6|85788.6|85818.4|85768.4|85828.4|85788.9|85813.2|85768.2|62
1631025200000|2021-09-07 14:33:20|85818.2|85768.2|85808.8|85758.8|85820.1|85770.1|85808.6|85758.6|62
1631025210000|2021-09-07 14:33:30|85809|85759|85807.2|85757.2|85809|85759|85804|85754|59
1631025220000|2021-09-07 14:33:40|85807.6|85757.6|85811|85761|85814.5|85764.5|85807.4|85757.4|62
1631025230000|2021-09-07 14:33:50|85811.5|85761.5|85810.5|85785.5|85820.7|85785.5|85803.8|85760|61
1631025240000|2021-09-07 14:34:00|85809.8|85784.8|85824.5|85774.5|85826.8|85789|85809.2|85769|63
1631025250000|2021-09-07 14:34:10|85825.3|85775.3|85823.1|85773.1|85825.6|85788.8|85808.9|85771.6|42
1631025260000|2021-09-07 14:34:20|85823.4|85773.4|85817.1|85792.1|85823.7|85793.1|85811.1|85773.1|47
1631025270000|2021-09-07 14:34:30|85816.8|85791.8|85842.5|85792.5|85848.8|85808.9|85816.8|85791.8|57
1631025280000|2021-09-07 14:34:40|85845|85795|85845.3|85795.3|85846|85806.5|85829.5|85790.2|58
1631025290000|2021-09-07 14:34:50|85843|85793|85843.6|85793.6|85845.2|85806.3|85830|85790.9|53
1631025300000|2021-09-07 14:35:00|85843.8|85793.8|85833.2|85783.2|85846|85799.4|85818.7|85779|64
1631025310000|2021-09-07 14:35:10|85833|85783|85842.8|85792.8|85844.5|85794.5|85832.9|85782.9|60
1631025320000|2021-09-07 14:35:20|85842.2|85792.2|85844.4|85794.4|85844.4|85794.4|85837.7|85787.7|58
1631025330000|2021-09-07 14:35:30|85843.6|85793.6|85838.1|85788.1|85844.7|85794.7|85838.1|85788.1|53
1631025340000|2021-09-07 14:35:40|85837.5|85787.5|85830.5|85780.5|85838.1|85788.1|85830.4|85780.4|54
1631025350000|2021-09-07 14:35:50|85830.7|85780.7|85829.4|85779.4|85831.1|85781.1|85827.7|85777.7|48
1631025360000|2021-09-07 14:36:00|85829.3|85779.3|85832.5|85782.5|85834.6|85795.8|85818.8|85776.6|59
1631025370000|2021-09-07 14:36:10|85822.1|85797.1|85820.6|85795.6|85822.1|85797.1|85819.5|85794.5|44
1631025380000|2021-09-07 14:36:20|85820.7|85795.7|85829.4|85779.4|85831|85795.7|85816.8|85772.7|54
1631025390000|2021-09-07 14:36:30|85829.2|85779.2|85829.7|85779.7|85838.6|85793.4|85818.4|85779.1|61
1631025400000|2021-09-07 14:36:40|85829.2|85779.2|85831.4|85781.4|85831.6|85781.6|85828.5|85778.5|42
1631025410000|2021-09-07 14:36:50|85831.1|85781.1|85818.5|85793.5|85831.8|85795.3|85818.3|85780.8|44
1631025420000|2021-09-07 14:37:00|85818.8|85793.8|85824.5|85774.5|85829.2|85793.8|85816.8|85774.3|44
1631025430000|2021-09-07 14:37:10|85824.3|85774.3|85824.8|85774.8|85829.5|85779.5|85823.6|85773.6|53
1631025440000|2021-09-07 14:37:20|85825|85775|85810|85760|85825|85775|85810|85760|52
1631025450000|2021-09-07 14:37:30|85810.3|85760.3|85793.1|85768.1|85811.1|85769.5|85792.4|85756.9|65
1631025460000|2021-09-07 14:37:40|85793.3|85768.3|85789.4|85764.4|85793.7|85768.7|85788.7|85763.7|56
1631025470000|2021-09-07 14:37:50|85789.1|85764.1|85794.6|85744.6|85797|85764.1|85781.8|85744.5|48
1631025480000|2021-09-07 14:38:00|85794.5|85744.5|85784|85759|85798.3|85761.3|85783.8|85744.5|63
1631025490000|2021-09-07 14:38:10|85784.4|85759.4|85801.2|85751.2|85801.2|85762.7|85779.3|85744.2|56
1631025500000|2021-09-07 14:38:20|85801|85751|85808.3|85758.3|85809.2|85771.4|85788.3|85751|62
1631025510000|2021-09-07 14:38:30|85808.7|85758.7|85802.2|85752.2|85808.7|85769.1|85788.9|85748.4|71
1631025520000|2021-09-07 14:38:40|85801.5|85751.5|85780.6|85755.6|85801.9|85763|85780.6|85749.6|58
1631025530000|2021-09-07 14:38:50|85780.8|85755.8|85781.4|85756.4|85784.3|85759.3|85779.5|85754.5|53
1631025540000|2021-09-07 14:39:00|85782.3|85757.3|85779|85754|85784.4|85759.4|85777.9|85752.9|60
1631025550000|2021-09-07 14:39:10|85778.7|85753.7|85782.9|85757.9|85784.1|85759.1|85777.6|85752.6|43
1631025560000|2021-09-07 14:39:20|85784.5|85759.5|85776|85751|85794.7|85760.8|85775.7|85738.5|51
1631025570000|2021-09-07 14:39:30|85776.1|85751.1|85776.4|85751.4|85777.6|85752.6|85774|85749|52
1631025580000|2021-09-07 14:39:40|85776.6|85751.6|85779.8|85729.8|85785|85751.9|85772|85727.7|64
1631025590000|2021-09-07 14:39:50|85779.5|85729.5|85773.7|85723.7|85779.5|85740.2|85760.7|85721.8|55
1631025600000|2021-09-07 14:40:00|85773.9|85723.9|85784.7|85734.7|85785|85735|85772.2|85722.2|63
1631025610000|2021-09-07 14:40:10|85784.8|85734.8|85788.2|85738.2|85790.2|85740.2|85783.7|85733.7|54
1631025620000|2021-09-07 14:40:20|85788.5|85738.5|85781.2|85731.2|85798.8|85748.8|85765|85728.1|63
1631025630000|2021-09-07 14:40:30|85783.7|85733.7|85773.9|85723.9|85785.3|85736.8|85759.3|85719.9|72
1631025640000|2021-09-07 14:40:40|85773.7|85723.7|85773.9|85723.9|85775.3|85725.3|85769|85719|64
1631025650000|2021-09-07 14:40:50|85773.6|85723.6|85766|85716|85773.6|85730.7|85753.7|85715.2|53
1631025660000|2021-09-07 14:41:00|85766.4|85716.4|85779.3|85729.3|85779.7|85729.7|85766.4|85716.4|64
1631025670000|2021-09-07 14:41:10|85778.6|85728.6|85755.1|85730.1|85779.7|85731.9|85755.1|85719.9|55
1631025680000|2021-09-07 14:41:20|85770.5|85720.5|85763.7|85713.7|85771.7|85726.6|85749.6|85710|60
1631025690000|2021-09-07 14:41:30|85763.6|85713.6|85738.5|85713.5|85765.4|85726.4|85738.5|85704|58
1631025700000|2021-09-07 14:41:40|85738.8|85713.8|85744|85694|85755.2|85714.8|85732|85693.5|66
1631025710000|2021-09-07 14:41:50|85743.2|85693.2|85746.1|85696.1|85746.7|85696.7|85742.9|85692.9|62
1631025720000|2021-09-07 14:42:00|85748.5|85698.5|85744.5|85694.5|85748.5|85698.5|85744.5|85694.5|51
1631025730000|2021-09-07 14:42:10|85743.7|85693.7|85740.8|85690.8|85745.8|85706.8|85723.9|85685.9|51
1631025740000|2021-09-07 14:42:20|85740.1|85690.1|85739.5|85689.5|85741.7|85691.7|85738.2|85688.2|52
1631025750000|2021-09-07 14:42:30|85739.3|85689.3|85727.1|85677.1|85739.3|85690.8|85715.8|85675.8|69
1631025760000|2021-09-07 14:42:40|85727.3|85677.3|85730.3|85680.3|85732.2|85682.2|85726.5|85676.5|45
1631025770000|2021-09-07 14:42:50|85730.6|85680.6|85729.2|85679.2|85730.6|85680.6|85725.6|85675.6|59
1631025780000|2021-09-07 14:43:00|85728.8|85678.8|85730.7|85680.7|85731|85681|85727.9|85677.9|55
1631025790000|2021-09-07 14:43:10|85730.1|85680.1|85730.1|85680.1|85733.8|85683.8|85728.5|85678.5|54
1631025800000|2021-09-07 14:43:20|85730.2|85680.2|85734.4|85684.4|85735.6|85685.6|85730.2|85680.2|51
1631025810000|2021-09-07 14:43:30|85734|85684|85720.7|85670.7|85734.8|85686.7|85703.3|85667.6|60
1631025820000|2021-09-07 14:43:40|85721.1|85671.1|85725.2|85675.2|85726.3|85676.3|85720.4|85670.4|60
1631025830000|2021-09-07 14:43:50|85724.9|85674.9|85726.1|85676.1|85726.6|85676.6|85723.1|85673.1|62
1631025840000|2021-09-07 14:44:00|85726.4|85676.4|85725.8|85675.8|85728|85678|85724.8|85674.8|41
1631025850000|2021-09-07 14:44:10|85726|85676|85735.4|85685.4|85735.4|85697.4|85714.4|85676|46
1631025860000|2021-09-07 14:44:20|85734.8|85684.8|85734.4|85684.4|85735|85685|85732.6|85682.6|47
1631025870000|2021-09-07 14:44:30|85733.8|85683.8|85736.3|85686.3|85737.4|85687.4|85733.7|85683.7|48
1631025880000|2021-09-07 14:44:40|85736.6|85686.6|85729|85679|85738.4|85688.4|85728.7|85678.7|54
1631025890000|2021-09-07 14:44:50|85729.2|85679.2|85714.6|85689.6|85729.4|85690.3|85713.1|85675.5|58
1631025900000|2021-09-07 14:45:00|85714.7|85689.7|85731.3|85681.3|85732.4|85689.7|85714.1|85675.5|58
1631025910000|2021-09-07 14:45:10|85731.1|85681.1|85734|85684|85734.6|85697.5|85719|85679.3|63
1631025920000|2021-09-07 14:45:20|85733.9|85683.9|85728.7|85678.7|85735|85685|85727.1|85677.1|60
1631025930000|2021-09-07 14:45:30|85728.8|85678.8|85720.7|85695.7|85729|85695.8|85717.5|85678.4|50
1631025940000|2021-09-07 14:45:40|85721.3|85696.3|85722.5|85697.5|85724.5|85699.5|85720.3|85695.3|51
1631025950000|2021-09-07 14:45:50|85721.9|85696.9|85725.7|85700.7|85736.2|85700.7|85721.7|85684.6|51
1631025960000|2021-09-07 14:46:00|85726|85701|85748.3|85698.3|85750.5|85718.1|85725.7|85690.9|68
1631025970000|2021-09-07 14:46:10|85748.4|85698.4|85732.2|85707.2|85748.4|85709.7|85732.2|85693.8|50
1631025980000|2021-09-07 14:46:20|85732.4|85707.4|85743.2|85718.2|85743.4|85718.4|85731.8|85706.8|59
1631025990000|2021-09-07 14:46:30|85743.7|85718.7|85737.8|85712.8|85750.6|85718.7|85732.9|85700.4|65
1631026000000|2021-09-07 14:46:40|85735.8|85710.8|85737.8|85712.8|85752.8|85715.7|85732.1|85700.8|51
1631026010000|2021-09-07 14:46:50|85737.7|85712.7|85733.2|85708.2|85738.7|85713.7|85733.2|85708.2|51
1631026020000|2021-09-07 14:47:00|85732.9|85707.9|85735|85710|85736|85711|85732.8|85707.8|52
1631026030000|2021-09-07 14:47:10|85735.6|85710.6|85731.4|85706.4|85736.1|85711.1|85731.4|85706.4|48
1631026040000|2021-09-07 14:47:20|85731.5|85706.5|85753|85703|85753.3|85708.9|85731.4|85696.5|54
1631026050000|2021-09-07 14:47:30|85752.1|85702.1|85733.4|85708.4|85752.1|85712.1|85732.5|85701.1|51
1631026060000|2021-09-07 14:47:40|85733.6|85708.6|85732.8|85707.8|85744.2|85709.2|85728.6|85693.6|56
1631026070000|2021-09-07 14:47:50|85732.4|85707.4|85740|85715|85741.3|85716.3|85731.7|85706.7|65
1631026080000|2021-09-07 14:48:00|85740.5|85715.5|85751.9|85726.9|85752.6|85727.6|85739.3|85714.3|58
1631026090000|2021-09-07 14:48:10|85751.4|85726.4|85757.2|85707.2|85766.4|85729.2|85746.3|85707.2|52
1631026100000|2021-09-07 14:48:20|85756.1|85706.1|85742|85717|85756.1|85722.3|85737.9|85706.1|48
1631026110000|2021-09-07 14:48:30|85742.1|85717.1|85768.2|85718.2|85774.8|85735.3|85740.7|85715.7|63
1631026120000|2021-09-07 14:48:40|85768|85718|85778.3|85728.3|85778.7|85739.7|85740.4|85706.5|55
1631026130000|2021-09-07 14:48:50|85777.7|85727.7|85764.6|85714.6|85779|85729|85763.8|85713.8|54
1631026140000|2021-09-07 14:49:00|85765.4|85715.4|85749.3|85724.3|85765.4|85727.7|85748.4|85710.2|53
1631026150000|2021-09-07 14:49:10|85747|85722|85753|85728|85754|85729|85746.4|85721.4|54
1631026160000|2021-09-07 14:49:20|85753.4|85728.4|85783.2|85733.2|85784.9|85734.9|85753.3|85721|64
1631026170000|2021-09-07 14:49:30|85781.9|85731.9|85793.9|85743.9|85793.9|85745.4|85767.3|85731.9|50
1631026180000|2021-09-07 14:49:40|85793.6|85743.6|85775.9|85750.9|85795.5|85754.8|85775.1|85738.3|60
1631026190000|2021-09-07 14:49:50|85776.9|85751.9|85776.1|85726.1|85790|85752.4|85771.9|85725.1|50
1631026200000|2021-09-07 14:50:00|85776.2|85726.2|85769.9|85719.9|85776.5|85732|85756.7|85717.8|53
1631026210000|2021-09-07 14:50:10|85770.3|85720.3|85775.2|85725.2|85776.5|85735.9|85760.8|85720.3|52
1631026220000|2021-09-07 14:50:20|85775.4|85725.4|85771.6|85721.6|85779|85741.2|85758.8|85721.6|56
1631026230000|2021-09-07 14:50:30|85771.5|85721.5|85770.3|85720.3|85772.4|85722.4|85769.5|85719.5|48
1631026240000|2021-09-07 14:50:40|85770.2|85720.2|85770.9|85720.9|85771.2|85733.6|85747.1|85715.6|61
1631026250000|2021-09-07 14:50:50|85771.1|85721.1|85782.6|85732.6|85785.6|85747.9|85760.7|85720.6|53
1631026260000|2021-09-07 14:51:00|85783.8|85733.8|85782.6|85732.6|85783.9|85733.9|85776.9|85726.9|40
1631026270000|2021-09-07 14:51:10|85782|85732|85791.1|85741.1|85791.4|85741.4|85782|85732|52
1631026280000|2021-09-07 14:51:20|85791.6|85741.6|85796.5|85746.5|85797.9|85758.5|85781.5|85740|56
1631026290000|2021-09-07 14:51:30|85796.1|85746.1|85775.4|85750.4|85796.1|85750.4|85768.4|85732.2|56
1631026300000|2021-09-07 14:51:40|85775.3|85750.3|85773.8|85748.8|85776.6|85751.6|85773.2|85748.2|40
1631026310000|2021-09-07 14:51:50|85773.9|85748.9|85771.1|85746.1|85774.4|85749.4|85770.4|85745.4|41
1631026320000|2021-09-07 14:52:00|85770.8|85745.8|85771.4|85746.4|85784.9|85748.8|85769.9|85732.9|48
1631026330000|2021-09-07 14:52:10|85771|85746|85773.3|85748.3|85784.7|85751.9|85770.1|85732.3|56
1631026340000|2021-09-07 14:52:20|85775.2|85750.2|85778.8|85753.8|85779.5|85754.5|85773.3|85748.3|54
1631026350000|2021-09-07 14:52:30|85779|85754|85784|85759|85802.1|85766.1|85778.1|85743.9|59
1631026360000|2021-09-07 14:52:40|85783.7|85758.7|85783.1|85758.1|85787|85762|85781|85756|50
1631026370000|2021-09-07 14:52:50|85783.5|85758.5|85776.2|85751.2|85793.1|85758.5|85773.2|85743.1|50
1631026380000|2021-09-07 14:53:00|85776.3|85751.3|85776.3|85751.3|85778.6|85753.6|85774.6|85749.6|49
1631026390000|2021-09-07 14:53:10|85776.7|85751.7|85782.2|85757.2|85782.3|85757.3|85776.3|85751.3|46
1631026400000|2021-09-07 14:53:20|85782.3|85757.3|85788.1|85763.1|85788.2|85763.2|85781.7|85756.7|42
1631026410000|2021-09-07 14:53:30|85788.2|85763.2|85800.4|85775.4|85800.4|85775.4|85787.3|85762.3|58
1631026420000|2021-09-07 14:53:40|85801.8|85776.8|85797.7|85772.7|85805.2|85780.2|85797.4|85772.4|53
1631026430000|2021-09-07 14:53:50|85797.9|85772.9|85791.4|85766.4|85810|85773.8|85791.4|85756.9|67
1631026440000|2021-09-07 14:54:00|85792.6|85767.6|85793.7|85768.7|85793.9|85768.9|85791.6|85766.6|53
1631026450000|2021-09-07 14:54:10|85793.4|85768.4|85796.1|85771.1|85797.6|85772.6|85792.8|85767.8|49
1631026460000|2021-09-07 14:54:20|85794.7|85769.7|85791.5|85766.5|85795.9|85770.9|85790.7|85765.7|56
1631026470000|2021-09-07 14:54:30|85792.1|85767.1|85803.1|85778.1|85804|85779|85792.1|85767.1|65
1631026480000|2021-09-07 14:54:40|85802.9|85777.9|85805|85780|85806.2|85781.2|85802.4|85777.4|49
1631026490000|2021-09-07 14:54:50|85804.8|85779.8|85808|85783|85808.3|85783.3|85804.8|85779.8|44
1631026500000|2021-09-07 14:55:00|85808.3|85783.3|85808.1|85783.1|85809.6|85784.6|85806.4|85781.4|44
1631026510000|2021-09-07 14:55:10|85808.6|85783.6|85807.1|85782.1|85808.6|85783.6|85805.9|85780.9|39
1631026520000|2021-09-07 14:55:20|85807|85782|85805.9|85780.9|85807.7|85782.7|85805.6|85780.6|42
1631026530000|2021-09-07 14:55:30|85806.7|85781.7|85805.7|85780.7|85806.7|85781.7|85805|85780|43
1631026540000|2021-09-07 14:55:40|85805.8|85780.8|85805.4|85780.4|85806|85781|85804.9|85779.9|28
1631026550000|2021-09-07 14:55:50|85805.2|85780.2|85802.7|85777.7|85805.2|85780.2|85802.5|85777.5|40
1631026560000|2021-09-07 14:56:00|85802.8|85777.8|85804.5|85779.5|85805.5|85780.5|85802.7|85777.7|40
1631026570000|2021-09-07 14:56:10|85804.4|85779.4|85801.6|85776.6|85804.9|85779.9|85801.6|85776.6|43
1631026580000|2021-09-07 14:56:20|85802.1|85777.1|85800.5|85775.5|85802.6|85777.6|85800.4|85775.4|43
1631026590000|2021-09-07 14:56:30|85800.4|85775.4|85800.6|85775.6|85801.3|85776.3|85796.2|85771.2|60
1631026600000|2021-09-07 14:56:40|85800.8|85775.8|85803.2|85778.2|85804.3|85779.3|85791.3|85766.3|60
1631026610000|2021-09-07 14:56:50|85803.6|85778.6|85805.8|85780.8|85806.2|85781.2|85801.9|85776.9|61
1631026620000|2021-09-07 14:57:00|85806.3|85781.3|85808.4|85783.4|85809|85784|85804.3|85779.3|52
1631026630000|2021-09-07 14:57:10|85808.3|85783.3|85807|85782|85809.5|85784.5|85806.7|85781.7|42
1631026640000|2021-09-07 14:57:20|85807.5|85782.5|85800.4|85775.4|85807.5|85782.5|85799.5|85774.5|49
1631026650000|2021-09-07 14:57:30|85800.8|85775.8|85803.5|85778.5|85803.6|85778.6|85800.3|85775.3|46
1631026660000|2021-09-07 14:57:40|85803.1|85778.1|85807.9|85782.9|85813.9|85788.9|85802.8|85777.8|63
1631026670000|2021-09-07 14:57:50|85807.7|85782.7|85812.7|85787.7|85813.7|85788.7|85806.7|85781.7|60
1631026680000|2021-09-07 14:58:00|85811.9|85786.9|85803.2|85778.2|85813.2|85788.2|85801.5|85776.5|57
1631026690000|2021-09-07 14:58:10|85803.9|85778.9|85822|85797|85829.4|85804.4|85801.3|85776.3|68
1631026700000|2021-09-07 14:58:20|85820.5|85795.5|85803.2|85778.2|85821.8|85796.8|85795.1|85770.1|70
1631026710000|2021-09-07 14:58:30|85801.7|85776.7|85800.7|85775.7|85803.1|85778.1|85798.9|85773.9|51
1631026720000|2021-09-07 14:58:40|85801|85776|85800.8|85775.8|85801.5|85776.5|85798.5|85773.5|53
1631026730000|2021-09-07 14:58:50|85799.1|85774.1|85794.7|85769.7|85799.1|85774.1|85794.7|85769.7|60
1631026740000|2021-09-07 14:59:00|85794.2|85769.2|85790.3|85765.3|85796.7|85771.7|85788.4|85763.4|57
1631026750000|2021-09-07 14:59:10|85790.1|85765.1|85834.1|85809.1|85834.1|85809.1|85790.1|85765.1|68
1631026760000|2021-09-07 14:59:20|85834.6|85809.6|85830|85780|85853.2|85815.7|85830|85780|67
1631026770000|2021-09-07 14:59:30|85829.7|85779.7|85834.3|85784.3|85834.8|85784.8|85828.9|85778.9|50
1631026780000|2021-09-07 14:59:40|85834.4|85784.4|85818.7|85793.7|85835.6|85797.3|85817.7|85783.6|60
1631026790000|2021-09-07 14:59:50|85818.9|85793.9|85802.9|85777.9|85818.9|85793.9|85799.1|85774.1|68
1631026800000|2021-09-07 15:00:00|85804|85779|85819.5|85794.5|85828.5|85803.5|85801.9|85769.3|69
1631026810000|2021-09-07 15:00:10|85819.1|85794.1|85830.9|85805.9|85831|85806|85819.1|85794.1|53
1631026820000|2021-09-07 15:00:20|85831|85806|85827.9|85802.9|85835|85810|85826.5|85801.5|46
1631026830000|2021-09-07 15:00:30|85827.7|85802.7|85822.2|85797.2|85827.7|85802.7|85817.7|85792.7|63
1631026840000|2021-09-07 15:00:40|85823.1|85798.1|85824.2|85799.2|85825.7|85800.7|85822.5|85797.5|55
1631026850000|2021-09-07 15:00:50|85824.5|85799.5|85828.3|85803.3|85828.3|85803.3|85823.5|85798.5|53
1631026860000|2021-09-07 15:01:00|85828|85803|85829|85804|85829.2|85804.2|85827|85802|54
1631026870000|2021-09-07 15:01:10|85829.1|85804.1|85827.6|85802.6|85833.3|85808.3|85827.3|85802.3|53
1631026880000|2021-09-07 15:01:20|85828.2|85803.2|85820.8|85795.8|85828.2|85803.2|85820.8|85795.8|56
1631026890000|2021-09-07 15:01:30|85820.4|85795.4|85822|85797|85823.4|85798.4|85817.5|85792.5|44
1631026900000|2021-09-07 15:01:40|85823.3|85798.3|85821|85796|85824.8|85799.8|85820.3|85795.3|58
1631026910000|2021-09-07 15:01:50|85819.2|85794.2|85822.6|85797.6|85823.6|85798.6|85819.1|85794.1|38
1631026920000|2021-09-07 15:02:00|85823.4|85798.4|85824|85799|85829.4|85804.4|85821.7|85796.7|57
1631026930000|2021-09-07 15:02:10|85823.8|85798.8|85828|85803|85839.6|85804|85818.1|85789.6|47
1631026940000|2021-09-07 15:02:20|85827.8|85802.8|85826.2|85801.2|85833|85808|85825.5|85800.5|59
1631026950000|2021-09-07 15:02:30|85826.6|85801.6|85830.5|85805.5|85832.6|85807.6|85824.9|85799.9|54
1631026960000|2021-09-07 15:02:40|85831.3|85806.3|85829.9|85804.9|85832.6|85807.6|85829|85804|41
1631026970000|2021-09-07 15:02:50|85829.8|85804.8|85816.1|85791.1|85830.5|85805.5|85816|85791|57
1631026980000|2021-09-07 15:03:00|85817.1|85792.1|85816.2|85791.2|85827.7|85792.1|85813.3|85775.2|42
1631026990000|2021-09-07 15:03:10|85818.1|85793.1|85811.6|85786.6|85818.3|85793.3|85809.5|85784.5|48
1631027000000|2021-09-07 15:03:20|85811.4|85786.4|85803.1|85778.1|85812.2|85787.2|85803.1|85778.1|45
1631027010000|2021-09-07 15:03:30|85803.2|85778.2|85816|85766|85816.2|85780.7|85797.7|85764.6|53
1631027020000|2021-09-07 15:03:40|85816.3|85766.3|85802.2|85752.2|85817.6|85774.1|85782|85732|44
1631027030000|2021-09-07 15:03:50|85803.2|85753.2|85805.3|85755.3|85806.7|85769.3|85793.5|85753.2|42
1631027040000|2021-09-07 15:04:00|85804.3|85754.3|85804.7|85754.7|85806.9|85756.9|85804|85754|45
1631027050000|2021-09-07 15:04:10|85805.4|85755.4|85793.4|85768.4|85805.8|85768.9|85793.4|85754.1|33
1631027060000|2021-09-07 15:04:20|85793.3|85768.3|85791.3|85766.3|85803.5|85768.6|85790.4|85752.4|36
1631027070000|2021-09-07 15:04:30|85790.2|85765.2|85811.3|85761.3|85812.1|85766|85790.2|85754.9|55
1631027080000|2021-09-07 15:04:40|85811.4|85761.4|85806|85756|85813.2|85763.2|85805|85755|50
1631027090000|2021-09-07 15:04:50|85805.7|85755.7|85801.2|85751.2|85806|85756|85800.5|85750.5|45
1631027100000|2021-09-07 15:05:00|85801.5|85751.5|85792.2|85767.2|85805.1|85768.9|85791.6|85750.5|47
1631027110000|2021-09-07 15:05:10|85793.3|85768.3|85800.8|85750.8|85802.8|85769.6|85790.5|85749.5|49
1631027120000|2021-09-07 15:05:20|85802|85752|85801.9|85751.9|85803.3|85753.3|85800.9|85750.9|44
1631027130000|2021-09-07 15:05:30|85801.6|85751.6|85803.2|85753.2|85803.8|85753.8|85801.6|85751.6|42
1631027140000|2021-09-07 15:05:40|85803.3|85753.3|85823.9|85773.9|85824.6|85782.4|85796.1|85752.7|61
1631027150000|2021-09-07 15:05:50|85823.5|85773.5|85826.1|85776.1|85830.1|85780.1|85823.1|85773.1|56
1631027160000|2021-09-07 15:06:00|85825.7|85775.7|85824.2|85774.2|85825.8|85775.8|85824.2|85774.2|40
1631027170000|2021-09-07 15:06:10|85824.3|85774.3|85823.2|85773.2|85825.7|85775.7|85823|85773|49
1631027180000|2021-09-07 15:06:20|85822.8|85772.8|85809.4|85784.4|85824.6|85786.6|85808.6|85772.8|35
1631027190000|2021-09-07 15:06:30|85820.5|85770.5|85821.6|85771.6|85821.9|85771.9|85820.5|85770.5|31
1631027200000|2021-09-07 15:06:40|85822|85772|85822|85772|85823|85773|85820.6|85770.6|29
1631027210000|2021-09-07 15:06:50|85821.7|85771.7|85809.5|85784.5|85822.9|85786.5|85808.4|85770.7|40
1631027220000|2021-09-07 15:07:00|85809.2|85784.2|85815.2|85790.2|85815.2|85790.2|85809.2|85784.2|51
1631027230000|2021-09-07 15:07:10|85816.6|85791.6|85817.9|85792.9|85820|85795|85816.6|85791.6|48
1631027240000|2021-09-07 15:07:20|85818.2|85793.2|85821.3|85796.3|85821.6|85796.6|85817.4|85792.4|48
1631027250000|2021-09-07 15:07:30|85821.6|85796.6|85820.1|85795.1|85824.7|85799.7|85820.1|85795.1|44
1631027260000|2021-09-07 15:07:40|85819.9|85794.9|85821.6|85796.6|85822.2|85797.2|85819.5|85794.5|36
1631027270000|2021-09-07 15:07:50|85822|85797|85826.1|85801.1|85838.1|85802.2|85821.4|85785|53
1631027280000|2021-09-07 15:08:00|85826.4|85801.4|85830.8|85805.8|85832.7|85807.7|85826.4|85801.4|54
1631027290000|2021-09-07 15:08:10|85830.6|85805.6|85826|85801|85832.3|85807.3|85826|85801|51
1631027300000|2021-09-07 15:08:20|85826.2|85801.2|85828.6|85803.6|85829.3|85804.3|85825.5|85800.5|48
1631027310000|2021-09-07 15:08:30|85829|85804|85833.8|85808.8|85834.5|85809.5|85828.2|85803.2|42
1631027320000|2021-09-07 15:08:40|85833.9|85808.9|85837.4|85812.4|85837.7|85812.7|85832.8|85807.8|44
1631027330000|2021-09-07 15:08:50|85837.5|85812.5|85832.5|85807.5|85839.1|85814.1|85829.6|85804.6|54
1631027340000|2021-09-07 15:09:00|85833|85808|85829.5|85804.5|85834.9|85809.9|85829.5|85804.5|52
1631027350000|2021-09-07 15:09:10|85829.7|85804.7|85831.9|85781.9|85833.8|85805|85822.4|85781.7|58
1631027360000|2021-09-07 15:09:20|85831.7|85781.7|85829.1|85779.1|85831.7|85781.7|85828|85778|55
1631027370000|2021-09-07 15:09:30|85829.3|85779.3|85816.6|85791.6|85829.5|85792.5|85815.2|85778.6|29
1631027380000|2021-09-07 15:09:40|85816.5|85791.5|85817.8|85792.8|85829.6|85793.1|85815.3|85779|44
1631027390000|2021-09-07 15:09:50|85817.7|85792.7|85819.5|85794.5|85820.5|85795.5|85817.3|85792.3|42
1631027400000|2021-09-07 15:10:00|85819.6|85794.6|85820.2|85795.2|85821|85796|85816.8|85791.8|46
1631027410000|2021-09-07 15:10:10|85820.4|85795.4|85818.6|85793.6|85821.4|85796.4|85817.2|85792.2|42
1631027420000|2021-09-07 15:10:20|85818.4|85793.4|85816.7|85791.7|85818.7|85793.7|85813.9|85788.9|51
1631027430000|2021-09-07 15:10:30|85817.5|85792.5|85821.5|85796.5|85821.7|85796.7|85816.6|85791.6|55
1631027440000|2021-09-07 15:10:40|85821.7|85796.7|85819.8|85794.8|85821.7|85796.7|85819.5|85794.5|46
1631027450000|2021-09-07 15:10:50|85820|85795|85821.8|85796.8|85821.9|85796.9|85819.6|85794.6|33
1631027460000|2021-09-07 15:11:00|85821.9|85796.9|85838.1|85788.1|85838.9|85799.6|85821.6|85787.6|38
1631027470000|2021-09-07 15:11:10|85837.7|85787.7|85827.6|85802.6|85838.1|85802.6|85827|85785.6|36
1631027480000|2021-09-07 15:11:20|85827.5|85802.5|85827.4|85802.4|85827.7|85802.7|85825.1|85800.1|50
1631027490000|2021-09-07 15:11:30|85827.5|85802.5|85822|85797|85827.5|85802.5|85822|85797|45
1631027500000|2021-09-07 15:11:40|85822.1|85797.1|85826.4|85801.4|85826.4|85801.4|85820.2|85795.2|43
1631027510000|2021-09-07 15:11:50|85826.2|85801.2|85826.9|85801.9|85828.3|85803.3|85826|85801|50
1631027520000|2021-09-07 15:12:00|85827.1|85802.1|85826.7|85801.7|85827.7|85802.7|85825.6|85800.6|52
1631027530000|2021-09-07 15:12:10|85826|85801|85826.1|85801.1|85826.6|85801.6|85823.9|85798.9|37
1631027540000|2021-09-07 15:12:20|85826.2|85801.2|85826.1|85801.1|85826.4|85801.4|85824.5|85799.5|35
1631027550000|2021-09-07 15:12:30|85826.8|85801.8|85831.9|85806.9|85833.2|85808.2|85826.8|85801.8|41
1631027560000|2021-09-07 15:12:40|85832|85807|85834.8|85809.8|85835.5|85810.5|85831.6|85806.6|48
1631027570000|2021-09-07 15:12:50|85834.6|85809.6|85837.1|85812.1|85838.2|85813.2|85833.7|85808.7|42
1631027580000|2021-09-07 15:13:00|85836.6|85811.6|85846.6|85796.6|85846.6|85812.7|85834.6|85796.6|33
1631027590000|2021-09-07 15:13:10|85846|85796|85837.8|85787.8|85846.2|85796.2|85837.8|85787.8|53
1631027600000|2021-09-07 15:13:20|85838.2|85788.2|85836.6|85786.6|85838.2|85788.2|85835.5|85785.5|46
1631027610000|2021-09-07 15:13:30|85837|85787|85837|85787|85837.6|85787.6|85835.5|85785.5|32
1631027620000|2021-09-07 15:13:40|85836.8|85786.8|85826.5|85801.5|85837.1|85801.6|85823.4|85786.8|44
1631027630000|2021-09-07 15:13:50|85826.1|85801.1|85827.4|85802.4|85828.6|85803.6|85825.6|85800.6|41
1631027640000|2021-09-07 15:14:00|85827.2|85802.2|85827.5|85802.5|85830.3|85805.3|85826.3|85801.3|48
1631027650000|2021-09-07 15:14:10|85827.2|85802.2|85836|85811|85837.8|85812.8|85826.9|85801.9|54
1631027660000|2021-09-07 15:14:20|85835.1|85810.1|85835.2|85810.2|85847.3|85810.2|85831.6|85795.2|50
1631027670000|2021-09-07 15:14:30|85835.4|85810.4|85839.8|85814.8|85840.2|85815.2|85835|85810|49
1631027680000|2021-09-07 15:14:40|85840.3|85815.3|85837|85812|85840.4|85815.4|85836.7|85811.7|43
1631027690000|2021-09-07 15:14:50|85836.9|85811.9|85838|85813|85838.1|85813.1|85836.1|85811.1|38
1631027700000|2021-09-07 15:15:00|85837.8|85812.8|85849.5|85824.5|85849.5|85824.5|85837.4|85812.4|56
1631027710000|2021-09-07 15:15:10|85849.4|85824.4|85851.2|85826.2|85851.2|85826.2|85847.9|85822.9|49
1631027720000|2021-09-07 15:15:20|85851.6|85826.6|85852.8|85827.8|85853.8|85828.8|85851.6|85826.6|33
1631027730000|2021-09-07 15:15:30|85852.9|85827.9|85852|85827|85863|85829.5|85849.3|85813|49
1631027740000|2021-09-07 15:15:40|85851.9|85826.9|85851.9|85826.9|85852|85827|85847.8|85822.8|54
1631027750000|2021-09-07 15:15:50|85852.1|85827.1|85851.1|85826.1|85853.3|85828.3|85849.4|85824.4|42
1631027760000|2021-09-07 15:16:00|85851.7|85826.7|85867.7|85817.7|85868.4|85833.6|85851.3|85816.7|56
1631027770000|2021-09-07 15:16:10|85867.6|85817.6|85872.8|85822.8|85874|85824|85866.3|85816.3|62
1631027780000|2021-09-07 15:16:20|85872.7|85822.7|85866|85816|85872.7|85822.7|85865.6|85815.6|58
1631027790000|2021-09-07 15:16:30|85865.7|85815.7|85864.8|85814.8|85866.7|85816.7|85864.7|85814.7|35
1631027800000|2021-09-07 15:16:40|85865|85815|85860.1|85835.1|85865.1|85835.5|85850|85814.3|54
1631027810000|2021-09-07 15:16:50|85859.8|85834.8|85865.8|85815.8|85866.5|85834.8|85855.4|85813.8|58
1631027820000|2021-09-07 15:17:00|85865.5|85815.5|85854.7|85829.7|85865.7|85830.9|85852.2|85815.1|62
1631027830000|2021-09-07 15:17:10|85854|85829|85859.5|85834.5|85862|85837|85853.7|85828.7|67
1631027840000|2021-09-07 15:17:20|85859.4|85834.4|85856.9|85831.9|85859.5|85834.5|85856|85831|59
1631027850000|2021-09-07 15:17:30|85856.3|85831.3|85854.9|85829.9|85856.3|85831.3|85854.6|85829.6|52
1631027860000|2021-09-07 15:17:40|85854.6|85829.6|85857.4|85832.4|85857.8|85832.8|85854.6|85829.6|45
1631027870000|2021-09-07 15:17:50|85857.2|85832.2|85869.3|85819.3|85869.9|85832.7|85854.8|85815.4|62
1631027880000|2021-09-07 15:18:00|85869|85819|85868.3|85818.3|85871.1|85821.1|85867.8|85817.8|45
1631027890000|2021-09-07 15:18:10|85868.8|85818.8|85872.6|85822.6|85872.6|85822.6|85868|85818|54
1631027900000|2021-09-07 15:18:20|85872.4|85822.4|85864.2|85839.2|85878.9|85841.9|85864.2|85822.2|64
1631027910000|2021-09-07 15:18:30|85866.4|85841.4|85878.7|85828.7|85881.1|85842.8|85865.6|85827.1|67
1631027920000|2021-09-07 15:18:40|85878.4|85828.4|85877.7|85827.7|85879.8|85843.1|85864.6|85827.3|60
1631027930000|2021-09-07 15:18:50|85877.4|85827.4|85865.5|85840.5|85877.9|85841.8|85865.3|85827.1|39
1631027940000|2021-09-07 15:19:00|85865.3|85840.3|85875.1|85825.1|85876.7|85840.3|85862.3|85824.5|43
1631027950000|2021-09-07 15:19:10|85874.9|85824.9|85874.7|85824.7|85876.9|85826.9|85874.4|85824.4|40
1631027960000|2021-09-07 15:19:20|85875.1|85825.1|85875.5|85825.5|85875.8|85825.8|85874.3|85824.3|37
1631027970000|2021-09-07 15:19:30|85875.4|85825.4|85879.5|85829.5|85881.2|85831.2|85875.4|85825.4|47
1631027980000|2021-09-07 15:19:40|85879.4|85829.4|85879.1|85829.1|85880.3|85830.3|85877.9|85827.9|42
1631027990000|2021-09-07 15:19:50|85879|85829|85874.4|85824.4|85879.5|85829.5|85874.4|85824.4|31
1631028000000|2021-09-07 15:20:00|85873.8|85823.8|85876|85826|85876.3|85826.3|85873.8|85823.8|47
1631028010000|2021-09-07 15:20:10|85875.7|85825.7|85863.6|85838.6|85876.7|85839.8|85862.8|85825.4|40
1631028020000|2021-09-07 15:20:20|85863.4|85838.4|85873.5|85823.5|85874|85839|85860.6|85822.8|48
1631028030000|2021-09-07 15:20:30|85873.2|85823.2|85875.3|85825.3|85876.7|85826.7|85871.8|85821.8|47
1631028040000|2021-09-07 15:20:40|85875.7|85825.7|85877.6|85827.6|85878.5|85828.5|85875.2|85825.2|48
1631028050000|2021-09-07 15:20:50|85877.7|85827.7|85877|85827|85877.9|85827.9|85874.8|85824.8|32
1631028060000|2021-09-07 15:21:00|85877.1|85827.1|85861.6|85836.6|85878.5|85836.6|85859.8|85822.3|43
1631028070000|2021-09-07 15:21:10|85861.5|85836.5|85851|85826|85861.5|85836.5|85850.4|85825.4|45
1631028080000|2021-09-07 15:21:20|85851.1|85826.1|85850.7|85825.7|85854.7|85829.7|85850.3|85825.3|58
1631028090000|2021-09-07 15:21:30|85850.5|85825.5|85845.3|85820.3|85851|85826|85844.6|85819.6|22
1631028100000|2021-09-07 15:21:40|85845.4|85820.4|85845.2|85820.2|85858.2|85822.4|85844.5|85805.9|42
1631028110000|2021-09-07 15:21:50|85845.4|85820.4|85845.1|85820.1|85846.1|85821.1|85844.6|85819.6|38
1631028120000|2021-09-07 15:22:00|85845|85820|85840.7|85815.7|85855.4|85820.3|85833.1|85802.9|49
1631028130000|2021-09-07 15:22:10|85840.8|85815.8|85841|85816|85841.6|85816.6|85840.3|85815.3|38
1631028140000|2021-09-07 15:22:20|85841.1|85816.1|85841.1|85816.1|85841.9|85816.9|85840.7|85815.7|27
1631028150000|2021-09-07 15:22:30|85842|85817|85833.1|85808.1|85842|85817|85833.1|85808.1|32
1631028160000|2021-09-07 15:22:40|85834.8|85809.8|85838.8|85813.8|85841.1|85816.1|85830.4|85805.4|39
1631028170000|2021-09-07 15:22:50|85841.2|85816.2|85844.9|85819.9|85845.8|85820.8|85839.3|85814.3|41
1631028180000|2021-09-07 15:23:00|85845|85820|85843.3|85818.3|85845|85820|85843.3|85818.3|38
1631028190000|2021-09-07 15:23:10|85843.6|85818.6|85843.6|85818.6|85845.9|85820.9|85843.3|85818.3|31
1631028200000|2021-09-07 15:23:20|85843.3|85818.3|85847.1|85822.1|85847.5|85822.5|85843.1|85818.1|40
1631028210000|2021-09-07 15:23:30|85846.9|85821.9|85842.9|85817.9|85847.6|85822.6|85840|85815|64
1631028220000|2021-09-07 15:23:40|85843.6|85818.6|85852.2|85802.2|85853.2|85818.7|85839.3|85799.8|52
1631028230000|2021-09-07 15:23:50|85852.3|85802.3|85843.8|85818.8|85857.4|85819.5|85843.8|85801.4|53
1631028240000|2021-09-07 15:24:00|85843.6|85818.6|85851.8|85826.8|85858.7|85827.3|85843.6|85808.7|54
1631028250000|2021-09-07 15:24:10|85852.2|85827.2|85849.3|85824.3|85852.2|85827.2|85848.1|85823.1|51
1631028260000|2021-09-07 15:24:20|85849.6|85824.6|85851.9|85826.9|85853.5|85828.5|85847.8|85822.8|41
1631028270000|2021-09-07 15:24:30|85851.7|85826.7|85861|85836|85861.1|85836.1|85851.7|85826.7|50
1631028280000|2021-09-07 15:24:40|85860.9|85835.9|85859.8|85834.8|85860.9|85835.9|85859.3|85834.3|30
1631028290000|2021-09-07 15:24:50|85860|85835|85863.2|85838.2|85864|85839|85859.9|85834.9|37
1631028300000|2021-09-07 15:25:00|85862.5|85837.5|85875.8|85825.8|85875.8|85838.2|85851.2|85823.7|48
1631028310000|2021-09-07 15:25:10|85876.1|85826.1|85879|85829|85879.1|85829.1|85875.7|85825.7|50
1631028320000|2021-09-07 15:25:20|85878.9|85828.9|85865.8|85840.8|85882.6|85845.5|85864.9|85828.3|53
1631028330000|2021-09-07 15:25:30|85865.5|85840.5|85865.2|85840.2|85866.5|85841.5|85864.5|85839.5|47
1631028340000|2021-09-07 15:25:40|85865.3|85840.3|85864.3|85839.3|85865.3|85840.3|85864.2|85839.2|27
1631028350000|2021-09-07 15:25:50|85864.1|85839.1|85863.3|85838.3|85864.4|85839.4|85863.3|85838.3|28
1631028360000|2021-09-07 15:26:00|85863.2|85838.2|85864|85839|85864.4|85839.4|85862.3|85837.3|23
1631028370000|2021-09-07 15:26:10|85864.1|85839.1|85862.5|85837.5|85865.1|85840.1|85861.9|85836.9|38
1631028380000|2021-09-07 15:26:20|85861.8|85836.8|85860.9|85835.9|85873.6|85837.4|85859.2|85823.1|52
1631028390000|2021-09-07 15:26:30|85860.4|85835.4|85861.9|85836.9|85862.1|85837.1|85860.4|85835.4|38
1631028400000|2021-09-07 15:26:40|85861.8|85836.8|85873.1|85823.1|85877|85836.9|85859.7|85823|52
1631028410000|2021-09-07 15:26:50|85873|85823|85873.7|85823.7|85875.4|85825.4|85872.9|85822.9|41
1631028420000|2021-09-07 15:27:00|85874|85824|85874.5|85824.5|85874.5|85824.5|85872.3|85822.3|42
1631028430000|2021-09-07 15:27:10|85874.4|85824.4|85875.1|85825.1|85875.3|85825.3|85873.4|85823.4|44
1631028440000|2021-09-07 15:27:20|85874.6|85824.6|85875.2|85825.2|85875.2|85825.2|85871.3|85821.3|49
1631028450000|2021-09-07 15:27:30|85874.7|85824.7|85873|85823|85875.1|85825.1|85873|85823|40
1631028460000|2021-09-07 15:27:40|85872.4|85822.4|85874.1|85824.1|85875|85825|85872.1|85822.1|47
1631028470000|2021-09-07 15:27:50|85874.2|85824.2|85874.8|85824.8|85875.4|85825.4|85871.5|85821.5|53
1631028480000|2021-09-07 15:28:00|85874.4|85824.4|85877.2|85827.2|85877.3|85827.3|85872.8|85822.8|47
1631028490000|2021-09-07 15:28:10|85877.3|85827.3|85879|85829|85880.1|85830.1|85877.2|85827.2|53
1631028500000|2021-09-07 15:28:20|85878.5|85828.5|85873|85823|85879.1|85829.1|85871|85821|51
1631028510000|2021-09-07 15:28:30|85872.9|85822.9|85859.4|85834.4|85873.3|85835.9|85858.8|85821.8|50
1631028520000|2021-09-07 15:28:40|85859.3|85834.3|85861.6|85836.6|85861.6|85836.6|85856.5|85831.5|51
1631028530000|2021-09-07 15:28:50|85861.3|85836.3|85859.6|85834.6|85861.3|85836.3|85859.1|85834.1|49
1631028540000|2021-09-07 15:29:00|85859.7|85834.7|85859.6|85834.6|85860.5|85835.5|85859.3|85834.3|32
1631028550000|2021-09-07 15:29:10|85859.8|85834.8|85859.7|85834.7|85860.3|85835.3|85859.5|85834.5|35
1631028560000|2021-09-07 15:29:20|85859.8|85834.8|85862.3|85837.3|85863.2|85838.2|85857.2|85832.2|49
1631028570000|2021-09-07 15:29:30|85863.9|85838.9|85865.5|85840.5|85866.1|85841.1|85863.1|85838.1|48
1631028580000|2021-09-07 15:29:40|85865.8|85840.8|85864.2|85839.2|85867.9|85842.9|85863.9|85838.9|54
1631028590000|2021-09-07 15:29:50|85864.1|85839.1|85864.5|85839.5|85865.5|85840.5|85862.9|85837.9|60
1631028600000|2021-09-07 15:30:00|85863.8|85838.8|85863.3|85838.3|85866.3|85841.3|85862.6|85837.6|62
1631028610000|2021-09-07 15:30:10|85863.6|85838.6|85863.7|85838.7|85864.4|85839.4|85862.6|85837.6|32
1631028620000|2021-09-07 15:30:20|85863.6|85838.6|85866.3|85841.3|85866.3|85841.3|85863.6|85838.6|44
1631028630000|2021-09-07 15:30:30|85866.6|85841.6|85870.5|85845.5|85872.2|85847.2|85865.3|85840.3|54
1631028640000|2021-09-07 15:30:40|85870.2|85845.2|85881.1|85831.1|85883.3|85845.2|85869.5|85829.9|44
1631028650000|2021-09-07 15:30:50|85881.7|85831.7|85868.5|85843.5|85882.4|85844.1|85867.6|85831.1|38
1631028660000|2021-09-07 15:31:00|85868.6|85843.6|85867.5|85842.5|85870.1|85845.1|85867.5|85842.5|41
1631028670000|2021-09-07 15:31:10|85867.8|85842.8|85877.9|85827.9|85878.6|85844.4|85866.6|85827|49
1631028680000|2021-09-07 15:31:20|85877.1|85827.1|85873.3|85823.3|85877.1|85827.1|85872.8|85822.8|62
1631028690000|2021-09-07 15:31:30|85873.6|85823.6|85872.5|85822.5|85874.3|85824.3|85872.4|85822.4|34
1631028700000|2021-09-07 15:31:40|85872.4|85822.4|85873.5|85823.5|85874.5|85824.5|85872.4|85822.4|40
1631028710000|2021-09-07 15:31:50|85873.6|85823.6|85873.3|85823.3|85873.8|85823.8|85872.9|85822.9|28
1631028720000|2021-09-07 15:32:00|85872.5|85822.5|85858.7|85833.7|85874.4|85835.3|85857.1|85820|53
1631028730000|2021-09-07 15:32:10|85859.1|85834.1|85856.5|85831.5|85860.9|85835.9|85856.4|85831.4|40
1631028740000|2021-09-07 15:32:20|85856.2|85831.2|85858|85833|85858.4|85833.4|85856.2|85831.2|42
1631028750000|2021-09-07 15:32:30|85858.2|85833.2|85858.1|85833.1|85858.5|85833.5|85854.4|85829.4|53
1631028760000|2021-09-07 15:32:40|85858|85833|85858.2|85833.2|85859.4|85834.4|85857|85832|50
1631028770000|2021-09-07 15:32:50|85857.6|85832.6|85858|85833|85861.3|85836.3|85856.7|85831.7|45
1631028780000|2021-09-07 15:33:00|85858.4|85833.4|85857.6|85832.6|85860.9|85835.9|85856.6|85831.6|49
1631028790000|2021-09-07 15:33:10|85857.9|85832.9|85858.3|85833.3|85858.6|85833.6|85856.5|85831.5|40
1631028800000|2021-09-07 15:33:20|85856.9|85831.9|85859.5|85834.5|85861.9|85836.9|85856.9|85831.9|47
1631028810000|2021-09-07 15:33:30|85860.4|85835.4|85859.7|85834.7|85860.9|85835.9|85859.1|85834.1|30
1631028820000|2021-09-07 15:33:40|85859.9|85834.9|85860.1|85835.1|85860.5|85835.5|85858.7|85833.7|34
1631028830000|2021-09-07 15:33:50|85859.8|85834.8|85845.5|85820.5|85859.8|85834.8|85845.4|85820.4|58
1631028840000|2021-09-07 15:34:00|85846.3|85821.3|85859|85809|85859.6|85825|85842.6|85809|55
1631028850000|2021-09-07 15:34:10|85859.3|85809.3|85861.6|85811.6|85861.6|85811.6|85858.4|85808.4|44
1631028860000|2021-09-07 15:34:20|85861.7|85811.7|85861.2|85811.2|85863.7|85813.7|85861.2|85811.2|47
1631028870000|2021-09-07 15:34:30|85861.7|85811.7|85858.6|85808.6|85862.7|85812.7|85858.6|85808.6|45
1631028880000|2021-09-07 15:34:40|85859|85809|85856|85806|85861.1|85811.1|85856|85806|37
1631028890000|2021-09-07 15:34:50|85856.1|85806.1|85860|85810|85860.9|85810.9|85855.5|85805.5|42
1631028900000|2021-09-07 15:35:00|85858.6|85808.6|85848.8|85798.8|85860.4|85810.4|85848.6|85798.6|59
1631028910000|2021-09-07 15:35:10|85849|85799|85851.9|85801.9|85854.5|85804.5|85849|85799|45
1631028920000|2021-09-07 15:35:20|85852.2|85802.2|85850.5|85800.5|85852.2|85802.2|85845.9|85795.9|49
1631028930000|2021-09-07 15:35:30|85850.8|85800.8|85849.4|85799.4|85850.8|85800.8|85849.3|85799.3|31
1631028940000|2021-09-07 15:35:40|85849.7|85799.7|85849.4|85799.4|85850.5|85800.5|85848.3|85798.3|48
1631028950000|2021-09-07 15:35:50|85849.6|85799.6|85850.3|85800.3|85851.1|85801.1|85848.1|85798.1|44
1631028960000|2021-09-07 15:36:00|85850.4|85800.4|85844.7|85794.7|85852|85802|85842.5|85792.5|45
1631028970000|2021-09-07 15:36:10|85844.8|85794.8|85847.9|85797.9|85848.1|85798.1|85844.3|85794.3|36
1631028980000|2021-09-07 15:36:20|85848|85798|85828|85803|85848.3|85812.4|85827.9|85797.5|54
1631028990000|2021-09-07 15:36:30|85828.1|85803.1|85830.3|85805.3|85840.8|85809.3|85826.2|85790.2|60
1631029000000|2021-09-07 15:36:40|85829.9|85804.9|85838.3|85813.3|85845.4|85815.6|85829.9|85795.4|53
1631029010000|2021-09-07 15:36:50|85837.8|85812.8|85833.5|85783.5|85837.8|85812.8|85822.1|85782|60
1631029020000|2021-09-07 15:37:00|85833.8|85783.8|85833.1|85783.1|85837.2|85787.2|85832.4|85782.4|53
1631029030000|2021-09-07 15:37:10|85832.5|85782.5|85833|85783|85834.1|85784.1|85830.8|85780.8|46
1631029040000|2021-09-07 15:37:20|85832.8|85782.8|85830.4|85780.4|85834.5|85784.5|85830.3|85780.3|38
1631029050000|2021-09-07 15:37:30|85830.6|85780.6|85830.6|85780.6|85833.5|85783.5|85830.1|85780.1|43
1631029060000|2021-09-07 15:37:40|85830.4|85780.4|85829.1|85779.1|85831.4|85781.4|85827.5|85777.5|43
1631029070000|2021-09-07 15:37:50|85829.7|85779.7|85832.2|85782.2|85832.2|85782.2|85829.4|85779.4|40
1631029080000|2021-09-07 15:38:00|85832|85782|85833|85783|85833.6|85783.6|85831.8|85781.8|33
1631029090000|2021-09-07 15:38:10|85833.2|85783.2|85830.5|85780.5|85833.2|85783.2|85828.7|85778.7|48
1631029100000|2021-09-07 15:38:20|85829.8|85779.8|85829.4|85779.4|85831.6|85781.6|85829.3|85779.3|51
1631029110000|2021-09-07 15:38:30|85828.7|85778.7|85826.5|85776.5|85828.7|85778.7|85825.2|85775.2|57
1631029120000|2021-09-07 15:38:40|85826.4|85776.4|85827.6|85777.6|85831|85781|85826.4|85776.4|58
1631029130000|2021-09-07 15:38:50|85828.4|85778.4|85822.9|85772.9|85830.7|85788.2|85813.2|85772.9|49
1631029140000|2021-09-07 15:39:00|85821.9|85771.9|85825.6|85775.6|85826.6|85776.6|85821.9|85771.9|39
1631029150000|2021-09-07 15:39:10|85825.7|85775.7|85816.1|85766.1|85825.7|85775.7|85815|85765|47
1631029160000|2021-09-07 15:39:20|85815.8|85765.8|85817.4|85767.4|85819.3|85769.3|85815.6|85765.6|52
1631029170000|2021-09-07 15:39:30|85817.6|85767.6|85815.1|85765.1|85818.2|85768.2|85813.7|85763.7|50
1631029180000|2021-09-07 15:39:40|85815.8|85765.8|85817.1|85767.1|85817.1|85767.1|85814.9|85764.9|29
1631029190000|2021-09-07 15:39:50|85816.8|85766.8|85814.4|85764.4|85816.9|85766.9|85813|85763|41
1631029200000|2021-09-07 15:40:00|85814.6|85764.6|85814.2|85764.2|85816.6|85766.6|85813.4|85763.4|39
1631029210000|2021-09-07 15:40:10|85814|85764|85805.9|85780.9|85819.9|85782|85805.9|85763.9|47
1631029220000|2021-09-07 15:40:20|85806|85781|85819|85769|85819.5|85781.3|85805.9|85767.4|44
1631029230000|2021-09-07 15:40:30|85818.5|85768.5|85820.3|85770.3|85821.9|85784.4|85807.5|85767.6|53
1631029240000|2021-09-07 15:40:40|85820|85770|85819.6|85769.6|85821.3|85771.3|85818.6|85768.6|42
1631029250000|2021-09-07 15:40:50|85819.9|85769.9|85812.5|85762.5|85820.2|85770.2|85810.6|85760.6|55
1631029260000|2021-09-07 15:41:00|85811.8|85761.8|85810|85760|85812.5|85762.5|85808|85758|58
1631029270000|2021-09-07 15:41:10|85810.5|85760.5|85802.1|85777.1|85814.8|85777.1|85799.2|85760.1|43
1631029280000|2021-09-07 15:41:20|85801|85776|85802|85777|85814.7|85779.6|85800.1|85762.3|59
1631029290000|2021-09-07 15:41:30|85801.4|85776.4|85801.6|85776.6|85813.2|85778|85799.9|85759.4|43
1631029300000|2021-09-07 15:41:40|85801.9|85776.9|85796.1|85771.1|85814.2|85777.5|85796.1|85759|52
1631029310000|2021-09-07 15:41:50|85796.4|85771.4|85809.5|85759.5|85811.4|85773.9|85795.8|85756.4|42
1631029320000|2021-09-07 15:42:00|85809.9|85759.9|85814|85764|85815|85775.6|85799.6|85758.9|44
1631029330000|2021-09-07 15:42:10|85802.1|85777.1|85804|85779|85804.5|85779.5|85801.2|85776.2|40
1631029340000|2021-09-07 15:42:20|85804.5|85779.5|85815.7|85765.7|85816|85779.6|85802.7|85765.5|28
1631029350000|2021-09-07 15:42:30|85804.6|85779.6|85804.6|85779.6|85805.4|85780.4|85801.4|85776.4|36
1631029360000|2021-09-07 15:42:40|85806.8|85781.8|85810.4|85760.4|85818.1|85782.7|85798|85759.6|48
1631029370000|2021-09-07 15:42:50|85808.8|85758.8|85811.4|85761.4|85812.2|85762.2|85808.8|85758.8|46
1631029380000|2021-09-07 15:43:00|85811.2|85761.2|85811.6|85761.6|85812.4|85762.4|85811.2|85761.2|28
1631029390000|2021-09-07 15:43:10|85811.8|85761.8|85811.6|85761.6|85812.6|85762.6|85810.6|85760.6|26
1631029400000|2021-09-07 15:43:20|85811.5|85761.5|85811.5|85761.5|85812|85762|85810.9|85760.9|32
1631029410000|2021-09-07 15:43:30|85811.3|85761.3|85811.5|85761.5|85811.7|85761.7|85810.7|85760.7|12
1631029420000|2021-09-07 15:43:40|85811.1|85761.1|85810.9|85760.9|85811.6|85761.6|85810.8|85760.8|25
1631029430000|2021-09-07 15:43:50|85810.4|85760.4|85810.9|85760.9|85811.6|85761.6|85809.9|85759.9|31
1631029440000|2021-09-07 15:44:00|85811|85761|85809.8|85759.8|85811.8|85761.8|85809.1|85759.1|34
1631029450000|2021-09-07 15:44:10|85810.7|85760.7|85808.7|85758.7|85811.8|85761.8|85808.7|85758.7|47
1631029460000|2021-09-07 15:44:20|85809.1|85759.1|85812.9|85762.9|85813.1|85763.1|85808.5|85758.5|44
1631029470000|2021-09-07 15:44:30|85812.7|85762.7|85813.3|85763.3|85814.4|85779.3|85800.5|85762.2|49
1631029480000|2021-09-07 15:44:40|85814.9|85764.9|85800|85775|85815|85777.4|85800|85762.8|30
1631029490000|2021-09-07 15:44:50|85802|85777|85803.7|85778.7|85804|85779|85801.9|85776.9|17
1631029500000|2021-09-07 15:45:00|85804.5|85779.5|85804.2|85779.2|85814.8|85780.8|85802.5|85764.6|27
1631029510000|2021-09-07 15:45:10|85803.7|85778.7|85802.2|85777.2|85805.2|85780.2|85801.3|85776.3|32
1631029520000|2021-09-07 15:45:20|85802.3|85777.3|85813.8|85763.8|85814.4|85777.3|85801.5|85763.6|27
1631029530000|2021-09-07 15:45:30|85813.4|85763.4|85799.2|85774.2|85813.4|85776.9|85799.1|85760|33
1631029540000|2021-09-07 15:45:40|85798.8|85773.8|85797.1|85772.1|85812.1|85780|85796.9|85758.3|35
1631029550000|2021-09-07 15:45:50|85797.7|85772.7|85812.8|85762.8|85812.8|85779.5|85795.3|85762.8|32
1631029560000|2021-09-07 15:46:00|85813.6|85763.6|85802.1|85777.1|85820.3|85781.9|85802.1|85763.3|48
1631029570000|2021-09-07 15:46:10|85801.8|85776.8|85814.6|85764.6|85817.7|85782.1|85801.7|85764.6|51
1631029580000|2021-09-07 15:46:20|85815.6|85765.6|85804.5|85779.5|85816|85780.4|85801.4|85764.4|42
1631029590000|2021-09-07 15:46:30|85804.6|85779.6|85805.3|85780.3|85818.1|85781.6|85803|85766.6|36
1631029600000|2021-09-07 15:46:40|85805.8|85780.8|85804|85779|85806.2|85781.2|85800.2|85775.2|54
1631029610000|2021-09-07 15:46:50|85803.9|85778.9|85818.5|85768.5|85819.9|85779.5|85803.2|85764.8|47
1631029620000|2021-09-07 15:47:00|85818.4|85768.4|85815.3|85765.3|85818.9|85779.4|85798.5|85761.6|51
1631029630000|2021-09-07 15:47:10|85813.4|85763.4|85814.2|85764.2|85815.2|85765.2|85810.1|85760.1|54
1631029640000|2021-09-07 15:47:20|85813.5|85763.5|85803.8|85778.8|85817.2|85779.2|85799.2|85761.5|46
1631029650000|2021-09-07 15:47:30|85816.9|85766.9|85810.8|85785.8|85819.3|85787|85802|85763.9|41
1631029660000|2021-09-07 15:47:40|85812.4|85787.4|85811.1|85786.1|85815.7|85787.7|85802.8|85765.7|26
1631029670000|2021-09-07 15:47:50|85810.8|85785.8|85808.6|85783.6|85811.9|85786.9|85803.6|85778.6|35
1631029680000|2021-09-07 15:48:00|85807.6|85782.6|85814.5|85764.5|85818.4|85784.2|85805.6|85764.5|23
1631029690000|2021-09-07 15:48:10|85814.6|85764.6|85816.9|85766.9|85817.4|85767.4|85814.6|85764.6|19
1631029700000|2021-09-07 15:48:20|85817.8|85767.8|85798.8|85773.8|85817.8|85781.8|85797.7|85765.5|32
1631029710000|2021-09-07 15:48:30|85799.9|85774.9|85804.5|85779.5|85815|85779.5|85799.9|85760.7|45
1631029720000|2021-09-07 15:48:40|85804.3|85779.3|85800.4|85750.4|85812.5|85779.3|85796.4|85746.4|59
1631029730000|2021-09-07 15:48:50|85801.6|85751.6|85804.1|85754.1|85806.7|85767.8|85791.5|85750.3|60
1631029740000|2021-09-07 15:49:00|85804.8|85754.8|85794.2|85769.2|85807.9|85771.8|85792.4|85754.4|62
1631029750000|2021-09-07 15:49:10|85794.1|85769.1|85794.7|85769.7|85807.7|85771.9|85792.9|85756.7|45
1631029760000|2021-09-07 15:49:20|85794.3|85769.3|85797.6|85772.6|85809.2|85773|85794.3|85757.2|44
1631029770000|2021-09-07 15:49:30|85795.1|85770.1|85803.1|85753.1|85805.8|85772.9|85786.8|85751.3|49
1631029780000|2021-09-07 15:49:40|85802.9|85752.9|85801|85751|85804|85767.3|85789.5|85750.9|39
1631029790000|2021-09-07 15:49:50|85801.2|85751.2|85790.3|85765.3|85803.2|85767.2|85790.3|85750.3|27
1631029800000|2021-09-07 15:50:00|85791.2|85766.2|85793.5|85768.5|85801.7|85769|85788.4|85751.7|46
1631029810000|2021-09-07 15:50:10|85793.6|85768.6|85794.1|85769.1|85795.6|85770.6|85791.9|85766.9|36
1631029820000|2021-09-07 15:50:20|85793.7|85768.7|85804.4|85754.4|85805.7|85769.3|85790.8|85754.4|43
1631029830000|2021-09-07 15:50:30|85804.7|85754.7|85794.5|85769.5|85807.3|85771.4|85794.5|85754.7|32
1631029840000|2021-09-07 15:50:40|85794.7|85769.7|85807.1|85757.1|85807.5|85769.7|85793.8|85756|18
1631029850000|2021-09-07 15:50:50|85806.8|85756.8|85801.1|85776.1|85812.9|85778.7|85795.4|85756.8|33
1631029860000|2021-09-07 15:51:00|85801.5|85776.5|85803.3|85778.3|85803.4|85778.4|85800.9|85775.9|33
1631029870000|2021-09-07 15:51:10|85802.5|85777.5|85800.8|85775.8|85816.5|85780.1|85800.8|85766.5|36
1631029880000|2021-09-07 15:51:20|85814.1|85764.1|85806.7|85756.7|85815.6|85772.5|85794.1|85756.1|42
1631029890000|2021-09-07 15:51:30|85808.8|85758.8|85795.4|85770.4|85810.2|85772.9|85795.4|85757.5|28
1631029900000|2021-09-07 15:51:40|85794.9|85769.9|85795.3|85770.3|85796.9|85771.9|85794.9|85769.9|25
1631029910000|2021-09-07 15:51:50|85795.6|85770.6|85795.6|85770.6|85797.8|85772.8|85794.6|85769.6|20
1631029920000|2021-09-07 15:52:00|85795.9|85770.9|85791.9|85766.9|85797.7|85772.7|85789.4|85764.4|49
1631029930000|2021-09-07 15:52:10|85790.7|85765.7|85801.2|85776.2|85801.2|85776.2|85790.6|85765.6|36
1631029940000|2021-09-07 15:52:20|85798.9|85773.9|85798.1|85773.1|85800.8|85775.8|85798.1|85773.1|27
1631029950000|2021-09-07 15:52:30|85798.7|85773.7|85798.7|85773.7|85800.4|85775.4|85798.4|85773.4|21
1631029960000|2021-09-07 15:52:40|85798.2|85773.2|85801|85776|85801.6|85776.6|85798.2|85773.2|37
1631029970000|2021-09-07 15:52:50|85800.8|85775.8|85800.1|85775.1|85802|85777|85800.1|85775.1|22
1631029980000|2021-09-07 15:53:00|85798|85773|85798.6|85773.6|85799.8|85774.8|85796.2|85771.2|34
1631029990000|2021-09-07 15:53:10|85797.9|85772.9|85798.9|85773.9|85799.8|85774.8|85797.8|85772.8|25
1631030000000|2021-09-07 15:53:20|85798.8|85773.8|85795.8|85770.8|85810|85774.1|85794.8|85756.1|25
1631030010000|2021-09-07 15:53:30|85794.4|85769.4|85808.1|85758.1|85808.7|85770.8|85793.2|85755.5|54
1631030020000|2021-09-07 15:53:40|85808.9|85758.9|85798.3|85773.3|85810.1|85775.3|85796.8|85757.6|49
1631030030000|2021-09-07 15:53:50|85797.8|85772.8|85810.3|85760.3|85811.7|85773.9|85797.8|85759.9|36
1631030040000|2021-09-07 15:54:00|85810.6|85760.6|85801.9|85776.9|85812.5|85777.2|85800.4|85760|28
1631030050000|2021-09-07 15:54:10|85802.2|85777.2|85806.9|85781.9|85815.3|85783.3|85799.2|85765.3|40
1631030060000|2021-09-07 15:54:20|85806.2|85781.2|85820.6|85770.6|85822|85784.3|85805.5|85768.6|38
1631030070000|2021-09-07 15:54:30|85819.6|85769.6|85820.5|85770.5|85821|85771|85817.4|85767.4|44
1631030080000|2021-09-07 15:54:40|85821|85771|85812.1|85762.1|85821.1|85783.5|85800.1|85762|32
1631030090000|2021-09-07 15:54:50|85814.2|85764.2|85815.3|85765.3|85816.9|85766.9|85812.9|85762.9|39
1631030100000|2021-09-07 15:55:00|85815.8|85765.8|85801.8|85776.8|85815.8|85778.4|85801.5|85764.7|32
1631030110000|2021-09-07 15:55:10|85802.1|85777.1|85815.3|85765.3|85817.6|85777.7|85800.7|85764.7|31
1631030120000|2021-09-07 15:55:20|85816.5|85766.5|85802|85777|85818.3|85780|85801.6|85766|42
1631030130000|2021-09-07 15:55:30|85801.5|85776.5|85802|85777|85804.1|85779.1|85801.3|85776.3|27
1631030140000|2021-09-07 15:55:40|85801.9|85776.9|85802.7|85777.7|85804.1|85779.1|85797.9|85772.9|36
1631030150000|2021-09-07 15:55:50|85802.4|85777.4|85799.2|85774.2|85802.4|85777.4|85798.2|85773.2|25
1631030160000|2021-09-07 15:56:00|85798.7|85773.7|85797.8|85772.8|85799.8|85774.8|85797|85772|36
1631030170000|2021-09-07 15:56:10|85798|85773|85795.9|85770.9|85799.6|85774.6|85795.9|85770.9|22
1631030180000|2021-09-07 15:56:20|85796.8|85771.8|85795.3|85770.3|85798.1|85773.1|85794.8|85769.8|32
1631030190000|2021-09-07 15:56:30|85795.6|85770.6|85795|85770|85797.1|85772.1|85793.9|85768.9|26
1631030200000|2021-09-07 15:56:40|85795.3|85770.3|85796.4|85771.4|85797.2|85772.2|85794.1|85769.1|22
1631030210000|2021-09-07 15:56:50|85795.6|85770.6|85795.4|85770.4|85800|85775|85795.3|85770.3|30
1631030220000|2021-09-07 15:57:00|85795.8|85770.8|85797.6|85772.6|85799.8|85774.8|85795.5|85770.5|32
1631030230000|2021-09-07 15:57:10|85797.4|85772.4|85798.8|85773.8|85798.8|85773.8|85797|85772|18
1631030240000|2021-09-07 15:57:20|85798|85773|85803.7|85778.7|85817.6|85778.9|85796|85763.9|44
1631030250000|2021-09-07 15:57:30|85802.8|85777.8|85804.8|85779.8|85806.3|85781.3|85802.8|85777.8|39
1631030260000|2021-09-07 15:57:40|85804.7|85779.7|85817.3|85767.3|85817.9|85780.3|85802.9|85765.2|28
1631030270000|2021-09-07 15:57:50|85815.9|85765.9|85805.7|85780.7|85818.5|85783.5|85803.4|85764|50
1631030280000|2021-09-07 15:58:00|85804.8|85779.8|85807.2|85782.2|85819.3|85783.8|85804.6|85767.5|43
1631030290000|2021-09-07 15:58:10|85806.9|85781.9|85810|85785|85811.3|85786.3|85806.9|85781.9|59
1631030300000|2021-09-07 15:58:20|85809.7|85784.7|85819.2|85769.2|85819.2|85790.9|85796.9|85756.9|49
1631030310000|2021-09-07 15:58:30|85819.4|85769.4|85808.6|85783.6|85820.7|85784.3|85806.6|85769.4|47
1631030320000|2021-09-07 15:58:40|85808.5|85783.5|85808.5|85783.5|85809.3|85784.3|85805.7|85780.7|39
1631030330000|2021-09-07 15:58:50|85807.9|85782.9|85805.9|85780.9|85808.4|85783.4|85805.9|85780.9|24
1631030340000|2021-09-07 15:59:00|85806.3|85781.3|85805.7|85780.7|85806.3|85781.3|85805.2|85780.2|26
1631030350000|2021-09-07 15:59:10|85805.4|85780.4|85801.9|85776.9|85805.7|85780.7|85799.8|85774.8|34
1631030360000|2021-09-07 15:59:20|85802|85777|85794.9|85769.9|85810.8|85777|85792.9|85752.8|53
1631030370000|2021-09-07 15:59:30|85794.8|85769.8|85811|85761|85812.3|85773.9|85794.7|85758.5|54
1631030380000|2021-09-07 15:59:40|85798.4|85773.4|85811.1|85761.1|85811.8|85774.2|85797.4|85760.3|46
1631030390000|2021-09-07 15:59:50|85810.9|85760.9|85798.9|85773.9|85812.8|85775|85798.4|85760.4|42
1631030400000|2021-09-07 16:00:00|85798|85773|85808.2|85758.2|85812.9|85775.1|85797.9|85750|59
1631030410000|2021-09-07 16:00:10|85807.9|85757.9|85807.3|85757.3|85807.9|85757.9|85804|85754|44
1631030420000|2021-09-07 16:00:20|85807.5|85757.5|85809.1|85759.1|85810.9|85760.9|85806.8|85756.8|45
1631030430000|2021-09-07 16:00:30|85807|85757|85807.3|85757.3|85809.9|85771.8|85794.7|85756.9|52
1631030440000|2021-09-07 16:00:40|85807.2|85757.2|85813.6|85763.6|85814.9|85764.9|85806.9|85756.9|56
1631030450000|2021-09-07 16:00:50|85815.9|85765.9|85817.2|85767.2|85817.2|85767.2|85813.4|85763.4|52
1631030460000|2021-09-07 16:01:00|85817|85767|85814|85764|85817|85767|85813.7|85763.7|42
1631030470000|2021-09-07 16:01:10|85813.8|85763.8|85812.9|85762.9|85817.6|85767.6|85812.9|85762.9|37
1631030480000|2021-09-07 16:01:20|85814.4|85764.4|85824.4|85774.4|85824.4|85774.4|85814.1|85764.1|47
1631030490000|2021-09-07 16:01:30|85823.8|85773.8|85822.2|85772.2|85824.4|85774.4|85821|85771|28
1631030500000|2021-09-07 16:01:40|85821.9|85771.9|85823.8|85773.8|85824.1|85774.1|85812|85762|56
1631030510000|2021-09-07 16:01:50|85823|85773|85824.5|85774.5|85825.6|85775.6|85823|85773|36
1631030520000|2021-09-07 16:02:00|85824.3|85774.3|85822.2|85772.2|85824.3|85774.3|85821.2|85771.2|50
1631030530000|2021-09-07 16:02:10|85821.2|85771.2|85820.7|85770.7|85821.9|85771.9|85810.6|85760.6|52
1631030540000|2021-09-07 16:02:20|85820.6|85770.6|85813|85763|85820.7|85770.7|85812.3|85762.3|57
1631030550000|2021-09-07 16:02:30|85813.1|85763.1|85813.1|85763.1|85813.7|85763.7|85811.7|85761.7|38
1631030560000|2021-09-07 16:02:40|85813.7|85763.7|85812.9|85762.9|85813.7|85763.7|85812.1|85762.1|26
1631030570000|2021-09-07 16:02:50|85813|85763|85815.4|85765.4|85815.4|85765.4|85812.7|85762.7|30
1631030580000|2021-09-07 16:03:00|85813.6|85763.6|85812.2|85762.2|85815.3|85765.3|85809.5|85759.5|41
1631030590000|2021-09-07 16:03:10|85811.9|85761.9|85805.7|85755.7|85812.6|85762.6|85805.5|85755.5|48
1631030600000|2021-09-07 16:03:20|85806.7|85756.7|85809.4|85759.4|85809.9|85759.9|85806|85756|34
1631030610000|2021-09-07 16:03:30|85809.2|85759.2|85807.7|85757.7|85809.2|85759.2|85806.7|85756.7|33
1631030620000|2021-09-07 16:03:40|85807.3|85757.3|85814.1|85764.1|85814.8|85764.8|85806.8|85756.8|44
1631030630000|2021-09-07 16:03:50|85813.8|85763.8|85814.8|85764.8|85815.1|85765.1|85813.6|85763.6|29
1631030640000|2021-09-07 16:04:00|85814.7|85764.7|85820.3|85770.3|85820.3|85770.3|85813.4|85763.4|43
1631030650000|2021-09-07 16:04:10|85820.1|85770.1|85821.2|85771.2|85822.5|85772.5|85820.1|85770.1|51
1631030660000|2021-09-07 16:04:20|85821.3|85771.3|85822.4|85772.4|85822.6|85772.6|85821|85771|29
1631030670000|2021-09-07 16:04:30|85822.5|85772.5|85822|85772|85822.7|85772.7|85821.2|85771.2|26
1631030680000|2021-09-07 16:04:40|85822.1|85772.1|85808.5|85783.5|85822.3|85784.5|85808.5|85771.2|32
1631030690000|2021-09-07 16:04:50|85808.3|85783.3|85825|85775|85825|85787.1|85808.3|85771|46
1631030700000|2021-09-07 16:05:00|85825.1|85775.1|85825.5|85775.5|85827|85777|85824.5|85774.5|48
1631030710000|2021-09-07 16:05:10|85825.2|85775.2|85825.6|85775.6|85826.5|85776.5|85824.4|85774.4|45
1631030720000|2021-09-07 16:05:20|85825.9|85775.9|85826.8|85776.8|85827.3|85777.3|85825.9|85775.9|23
1631030730000|2021-09-07 16:05:30|85826.6|85776.6|85823.8|85773.8|85826.7|85776.7|85823.7|85773.7|48
1631030740000|2021-09-07 16:05:40|85823.5|85773.5|85823.3|85773.3|85824.7|85774.7|85821.9|85771.9|42
1631030750000|2021-09-07 16:05:50|85823.2|85773.2|85822.7|85772.7|85823.8|85773.8|85822.2|85772.2|31
1631030760000|2021-09-07 16:06:00|85822.5|85772.5|85822.5|85772.5|85823.1|85773.1|85822.2|85772.2|33
1631030770000|2021-09-07 16:06:10|85822.4|85772.4|85820.3|85770.3|85823|85783.2|85800.6|85762.5|35
1631030780000|2021-09-07 16:06:20|85820.2|85770.2|85812.1|85787.1|85827|85788.2|85811.8|85769.4|50
1631030790000|2021-09-07 16:06:30|85812.5|85787.5|85815.2|85790.2|85815.2|85790.2|85811.9|85786.9|41
1631030800000|2021-09-07 16:06:40|85815.4|85790.4|85814.8|85789.8|85815.5|85790.5|85814.3|85789.3|27
1631030810000|2021-09-07 16:06:50|85814.6|85789.6|85830.2|85780.2|85830.2|85790|85814.4|85778.3|37
1631030820000|2021-09-07 16:07:00|85829.6|85779.6|85829|85779|85829.6|85779.6|85828.5|85778.5|32
1631030830000|2021-09-07 16:07:10|85829.1|85779.1|85829.2|85779.2|85829.5|85779.5|85828.9|85778.9|22
1631030840000|2021-09-07 16:07:20|85829.3|85779.3|85830|85780|85830|85780|85829|85779|20
1631030850000|2021-09-07 16:07:30|85829.9|85779.9|85829.1|85779.1|85829.9|85779.9|85826|85776|40
1631030860000|2021-09-07 16:07:40|85829.2|85779.2|85833|85783|85833.7|85783.7|85828.6|85778.6|40
1631030870000|2021-09-07 16:07:50|85832.8|85782.8|85827.6|85777.6|85832.8|85782.8|85827.6|85777.6|46
1631030880000|2021-09-07 16:08:00|85827.7|85777.7|85826.2|85776.2|85827.7|85777.7|85825.5|85775.5|41
1631030890000|2021-09-07 16:08:10|85826.7|85776.7|85825|85775|85827.3|85777.3|85825|85775|33
1631030900000|2021-09-07 16:08:20|85825.2|85775.2|85828.4|85778.4|85828.4|85778.4|85825.1|85775.1|45
1631030910000|2021-09-07 16:08:30|85828.3|85778.3|85829.1|85779.1|85829.8|85779.8|85827.3|85777.3|55
1631030920000|2021-09-07 16:08:40|85829|85779|85825.7|85775.7|85829|85779|85825.7|85775.7|40
1631030930000|2021-09-07 16:08:50|85825.6|85775.6|85825.3|85775.3|85825.7|85775.7|85824|85774|26
1631030940000|2021-09-07 16:09:00|85825.2|85775.2|85825|85775|85825.3|85775.3|85824.5|85774.5|27
1631030950000|2021-09-07 16:09:10|85825.1|85775.1|85826.8|85776.8|85827|85777|85825|85775|24
1631030960000|2021-09-07 16:09:20|85827|85777|85827|85777|85827|85777|85826.4|85776.4|19
1631030970000|2021-09-07 16:09:30|85827.1|85777.1|85824.9|85774.9|85827.1|85777.1|85824.6|85774.6|33
1631030980000|2021-09-07 16:09:40|85825.2|85775.2|85822.2|85772.2|85825.2|85775.2|85818.1|85768.1|49
1631030990000|2021-09-07 16:09:50|85822.1|85772.1|85821.5|85771.5|85822.5|85772.5|85821.2|85771.2|31
1631031000000|2021-09-07 16:10:00|85821.6|85771.6|85821.8|85771.8|85822.2|85772.2|85821.3|85771.3|21
1631031010000|2021-09-07 16:10:10|85821.9|85771.9|85813.7|85788.7|85825.5|85789.6|85812.6|85771.8|34
1631031020000|2021-09-07 16:10:20|85814.2|85789.2|85814.5|85789.5|85815.2|85790.2|85814.1|85789.1|30
1631031030000|2021-09-07 16:10:30|85814.7|85789.7|85824.1|85774.1|85825.1|85791.1|85813.5|85772.6|39
1631031040000|2021-09-07 16:10:40|85824.7|85774.7|85825.1|85775.1|85825.2|85775.2|85823.7|85773.7|19
1631031050000|2021-09-07 16:10:50|85825.6|85775.6|85825.4|85775.4|85826.6|85776.6|85825.3|85775.3|26
1631031060000|2021-09-07 16:11:00|85825.6|85775.6|85834.1|85784.1|85834.2|85784.2|85825.6|85775.6|39
1631031070000|2021-09-07 16:11:10|85833.7|85783.7|85844.3|85794.3|85844.5|85804.3|85820|85783.1|58
1631031080000|2021-09-07 16:11:20|85843.9|85793.9|85844.1|85794.1|85844.4|85794.4|85843.2|85793.2|33
1631031090000|2021-09-07 16:11:30|85844|85794|85842.5|85792.5|85844.2|85803.6|85828.6|85791.1|41
1631031100000|2021-09-07 16:11:40|85842.3|85792.3|85842.1|85792.1|85842.4|85792.4|85841.6|85791.6|22
1631031110000|2021-09-07 16:11:50|85841.8|85791.8|85828.3|85803.3|85842.2|85803.5|85827.6|85788.2|34
1631031120000|2021-09-07 16:12:00|85828.4|85803.4|85832.2|85807.2|85833.4|85808.4|85828.4|85803.4|40
1631031130000|2021-09-07 16:12:10|85832.6|85807.6|85847.7|85797.7|85848|85808.3|85831.5|85794.3|34
1631031140000|2021-09-07 16:12:20|85848.8|85798.8|85848.6|85798.6|85849.4|85799.4|85846.7|85796.7|41
1631031150000|2021-09-07 16:12:30|85848.1|85798.1|85846.2|85796.2|85848.1|85799.8|85822.2|85790.1|56
1631031160000|2021-09-07 16:12:40|85845.9|85795.9|85842.7|85792.7|85846|85796|85841.8|85791.8|32
1631031170000|2021-09-07 16:12:50|85843.3|85793.3|85842.6|85792.6|85843.3|85793.3|85837.9|85787.9|38
1631031180000|2021-09-07 16:13:00|85842.2|85792.2|85830|85805|85842.5|85805|85825.5|85788.5|37
1631031190000|2021-09-07 16:13:10|85830.1|85805.1|85825.6|85800.6|85831.4|85806.4|85825.6|85800.6|48
1631031200000|2021-09-07 16:13:20|85826.3|85801.3|85835.7|85785.7|85835.8|85802.7|85823|85783.6|49
1631031210000|2021-09-07 16:13:30|85835.9|85785.9|85824.2|85799.2|85836.5|85801.5|85822.8|85784.7|53
1631031220000|2021-09-07 16:13:40|85824.1|85799.1|85827.1|85802.1|85827.2|85802.2|85823.6|85798.6|61
1631031230000|2021-09-07 16:13:50|85827.5|85802.5|85817.7|85792.7|85830.6|85803.2|85816.8|85778.7|53
1631031240000|2021-09-07 16:14:00|85817.8|85792.8|85828.3|85803.3|85838.3|85803.3|85817.8|85780.6|59
1631031250000|2021-09-07 16:14:10|85828.5|85803.5|85841.6|85791.6|85842.1|85804|85827.4|85789.1|33
1631031260000|2021-09-07 16:14:20|85841|85791|85841.5|85791.5|85842.3|85792.3|85841|85791|18
1631031270000|2021-09-07 16:14:30|85842|85792|85842.2|85792.2|85842.7|85792.7|85840.9|85790.9|34
1631031280000|2021-09-07 16:14:40|85842.3|85792.3|85821.3|85796.3|85843.9|85807|85819.9|85788.7|48
1631031290000|2021-09-07 16:14:50|85821.6|85796.6|85842.3|85792.3|85843.1|85797.4|85820.6|85786.6|46
1631031300000|2021-09-07 16:15:00|85842.6|85792.6|85830.1|85805.1|85844.5|85806.5|85830|85791.1|21
1631031310000|2021-09-07 16:15:10|85829.5|85804.5|85829|85804|85830.8|85805.8|85828.3|85803.3|37
1631031320000|2021-09-07 16:15:20|85829.1|85804.1|85839.4|85789.4|85842.3|85804.8|85828.4|85789.4|44
1631031330000|2021-09-07 16:15:30|85839.5|85789.5|85838.2|85788.2|85840.5|85790.5|85837.8|85787.8|21
1631031340000|2021-09-07 16:15:40|85838|85788|85824.4|85799.4|85839.5|85799.4|85824.4|85787.1|34
1631031350000|2021-09-07 16:15:50|85824.6|85799.6|85824.4|85799.4|85825.5|85800.5|85824|85799|35
1631031360000|2021-09-07 16:16:00|85824.3|85799.3|85824|85774|85836.3|85799.3|85823.5|85773.5|58
1631031370000|2021-09-07 16:16:10|85824.9|85774.9|85825|85775|85825.1|85775.1|85823.3|85773.3|35
1631031380000|2021-09-07 16:16:20|85825.5|85775.5|85819.1|85769.1|85825.5|85775.5|85817.2|85767.2|40
1631031390000|2021-09-07 16:16:30|85819|85769|85817.6|85767.6|85819.4|85769.4|85816.5|85766.5|46
1631031400000|2021-09-07 16:16:40|85817.7|85767.7|85819.1|85769.1|85820.6|85770.6|85817.4|85767.4|43
1631031410000|2021-09-07 16:16:50|85818.9|85768.9|85816.9|85766.9|85819.1|85769.1|85816.6|85766.6|35
1631031420000|2021-09-07 16:17:00|85816.6|85766.6|85816.1|85766.1|85818.2|85768.2|85815.1|85765.1|49
1631031430000|2021-09-07 16:17:10|85816.2|85766.2|85815.5|85765.5|85816.3|85766.3|85813.7|85763.7|47
1631031440000|2021-09-07 16:17:20|85815.4|85765.4|85809.5|85759.5|85816|85766|85809.1|85759.1|46
1631031450000|2021-09-07 16:17:30|85809.6|85759.6|85813.1|85763.1|85813.3|85763.3|85808.3|85758.3|51
1631031460000|2021-09-07 16:17:40|85813|85763|85812.6|85762.6|85813.3|85763.3|85812.6|85762.6|11
1631031470000|2021-09-07 16:17:50|85812.5|85762.5|85803.4|85753.4|85812.7|85762.7|85802.8|85752.8|36
1631031480000|2021-09-07 16:18:00|85803.6|85753.6|85802.9|85752.9|85804.4|85754.4|85802.7|85752.7|39
1631031490000|2021-09-07 16:18:10|85803.5|85753.5|85808.6|85758.6|85809.3|85759.3|85803.5|85753.5|44
1631031500000|2021-09-07 16:18:20|85808.5|85758.5|85809.1|85759.1|85809.4|85759.4|85806.4|85756.4|25
1631031510000|2021-09-07 16:18:30|85809.5|85759.5|85812.6|85762.6|85812.6|85762.6|85807.9|85757.9|44
1631031520000|2021-09-07 16:18:40|85812.9|85762.9|85814|85764|85814.6|85764.6|85811.7|85761.7|44
1631031530000|2021-09-07 16:18:50|85813.9|85763.9|85813.7|85763.7|85814.1|85764.1|85812.6|85762.6|39
1631031540000|2021-09-07 16:19:00|85813.8|85763.8|85814.7|85764.7|85815.4|85765.4|85813.6|85763.6|41
1631031550000|2021-09-07 16:19:10|85814.9|85764.9|85814|85764|85815.2|85765.2|85812.3|85762.3|40
1631031560000|2021-09-07 16:19:20|85814.1|85764.1|85813.5|85763.5|85814.7|85764.7|85813.2|85763.2|35
1631031570000|2021-09-07 16:19:30|85813.6|85763.6|85807.7|85757.7|85813.7|85763.7|85807.2|85757.2|46
1631031580000|2021-09-07 16:19:40|85807.3|85757.3|85807.6|85757.6|85808.3|85758.3|85806.5|85756.5|42
1631031590000|2021-09-07 16:19:50|85807.5|85757.5|85808.7|85758.7|85808.7|85758.7|85807.1|85757.1|39
1631031600000|2021-09-07 16:20:00|85808.5|85758.5|85798.9|85773.9|85809.7|85775|85797.6|85758.4|52
1631031610000|2021-09-07 16:20:10|85799.2|85774.2|85794.8|85769.8|85800.6|85775.6|85794.6|85769.6|38
1631031620000|2021-09-07 16:20:20|85795|85770|85796.3|85771.3|85796.3|85771.3|85794.6|85769.6|36
1631031630000|2021-09-07 16:20:30|85796.1|85771.1|85795.9|85770.9|85796.4|85771.4|85795.3|85770.3|28
1631031640000|2021-09-07 16:20:40|85796.1|85771.1|85796.2|85771.2|85796.3|85771.3|85795.2|85770.2|27
1631031650000|2021-09-07 16:20:50|85796.1|85771.1|85796.2|85771.2|85796.4|85771.4|85795.3|85770.3|23
1631031660000|2021-09-07 16:21:00|85796|85771|85795.5|85770.5|85796.6|85771.6|85795.2|85770.2|38
1631031670000|2021-09-07 16:21:10|85795.7|85770.7|85795.2|85770.2|85796|85771|85794.5|85769.5|32
1631031680000|2021-09-07 16:21:20|85795.5|85770.5|85799.9|85774.9|85813.2|85775.1|85794.9|85761.1|36
1631031690000|2021-09-07 16:21:30|85798.9|85773.9|85812.4|85762.4|85813.5|85774.4|85798.9|85760.9|38
1631031700000|2021-09-07 16:21:40|85812.3|85762.3|85811.6|85761.6|85814.6|85764.6|85811.5|85761.5|27
1631031710000|2021-09-07 16:21:50|85811.4|85761.4|85810.1|85760.1|85811.6|85761.6|85809.8|85759.8|20
1631031720000|2021-09-07 16:22:00|85810.2|85760.2|85809.4|85759.4|85810.7|85760.7|85808.7|85758.7|24
1631031730000|2021-09-07 16:22:10|85809.9|85759.9|85808.7|85758.7|85810|85760|85808.5|85758.5|28
1631031740000|2021-09-07 16:22:20|85808.9|85758.9|85790.4|85765.4|85809.4|85767.1|85789.5|85756.8|38
1631031750000|2021-09-07 16:22:30|85790.3|85765.3|85790|85765|85790.9|85765.9|85789.6|85764.6|33
1631031760000|2021-09-07 16:22:40|85789.9|85764.9|85791.4|85766.4|85791.4|85766.4|85788.3|85763.3|29
1631031770000|2021-09-07 16:22:50|85790.4|85765.4|85790|85765|85801.7|85767.4|85788|85750.4|57
1631031780000|2021-09-07 16:23:00|85789.8|85764.8|85791.7|85766.7|85791.9|85766.9|85786.5|85761.5|58
1631031790000|2021-09-07 16:23:10|85792.2|85767.2|85790|85765|85793.8|85768.8|85788.8|85763.8|49
1631031800000|2021-09-07 16:23:20|85790.1|85765.1|85791.5|85766.5|85793.9|85768.9|85788.8|85763.8|48
1631031810000|2021-09-07 16:23:30|85790.5|85765.5|85793.9|85768.9|85796.8|85771.8|85789.5|85764.5|57
1631031820000|2021-09-07 16:23:40|85793.6|85768.6|85794.4|85769.4|85795.3|85770.3|85790.5|85765.5|60
1631031830000|2021-09-07 16:23:50|85794.5|85769.5|85793.8|85768.8|85795.5|85770.5|85791.7|85766.7|44
1631031840000|2021-09-07 16:24:00|85794.2|85769.2|85794.3|85769.3|85794.9|85769.9|85791.2|85766.2|51
1631031850000|2021-09-07 16:24:10|85794|85769|85794.1|85769.1|85796.5|85771.5|85791.2|85766.2|38
1631031860000|2021-09-07 16:24:20|85794.3|85769.3|85797.7|85772.7|85798.6|85773.6|85794.3|85769.3|35
1631031870000|2021-09-07 16:24:30|85797.9|85772.9|85796|85771|85798|85773|85795.9|85770.9|38
1631031880000|2021-09-07 16:24:40|85795.6|85770.6|85794.9|85769.9|85796.3|85771.3|85794.2|85769.2|43
1631031890000|2021-09-07 16:24:50|85795|85770|85794.5|85769.5|85795.6|85770.6|85794.5|85769.5|21
1631031900000|2021-09-07 16:25:00|85794.4|85769.4|85797|85772|85797|85772|85794.4|85769.4|29
1631031910000|2021-09-07 16:25:10|85797.1|85772.1|85800.3|85775.3|85801.5|85776.5|85797.1|85772.1|58
1631031920000|2021-09-07 16:25:20|85800.2|85775.2|85808|85758|85808|85776.2|85795.7|85758|41
1631031930000|2021-09-07 16:25:30|85807.3|85757.3|85799.1|85774.1|85807.5|85774.9|85796.3|85757.2|58
1631031940000|2021-09-07 16:25:40|85798.3|85773.3|85796.1|85771.1|85799.5|85774.5|85796.1|85771.1|45
1631031950000|2021-09-07 16:25:50|85796.3|85771.3|85801|85776|85801.4|85776.4|85796|85771|52
1631031960000|2021-09-07 16:26:00|85801.3|85776.3|85800.3|85775.3|85802.2|85777.2|85800|85775|30
1631031970000|2021-09-07 16:26:10|85803|85778|85817|85792|85818.6|85793.6|85803|85778|47
1631031980000|2021-09-07 16:26:20|85817.3|85792.3|85822.1|85797.1|85822.5|85797.5|85816.9|85791.9|38
1631031990000|2021-09-07 16:26:30|85821.9|85796.9|85823.4|85798.4|85825.3|85800.3|85821.8|85796.8|41
1631032000000|2021-09-07 16:26:40|85823.2|85798.2|85821.7|85796.7|85823.2|85798.2|85819.1|85794.1|31
1631032010000|2021-09-07 16:26:50|85821.6|85796.6|85820.6|85795.6|85822|85797|85820.4|85795.4|34
1631032020000|2021-09-07 16:27:00|85820.4|85795.4|85820.2|85795.2|85820.5|85795.5|85819.8|85794.8|17
1631032030000|2021-09-07 16:27:10|85820.1|85795.1|85820.8|85795.8|85820.9|85795.9|85819.7|85794.7|21
1631032040000|2021-09-07 16:27:20|85821.1|85796.1|85823.6|85798.6|85823.8|85798.8|85821|85796|37
1631032050000|2021-09-07 16:27:30|85823.7|85798.7|85826.9|85801.9|85839.4|85803.6|85823|85789.4|48
1631032060000|2021-09-07 16:27:40|85826.8|85801.8|85825.6|85800.6|85826.9|85801.9|85824.8|85799.8|39
1631032070000|2021-09-07 16:27:50|85825.7|85800.7|85824.1|85799.1|85825.9|85800.9|85823.7|85798.7|27
1631032080000|2021-09-07 16:28:00|85824.5|85799.5|85824.4|85799.4|85824.5|85799.5|85823.9|85798.9|8
1631032090000|2021-09-07 16:28:10|85824.1|85799.1|85823.8|85798.8|85824.1|85799.1|85823.4|85798.4|27
1631032100000|2021-09-07 16:28:20|85824.4|85799.4|85825.6|85800.6|85827|85802|85824.3|85799.3|49
1631032110000|2021-09-07 16:28:30|85825.1|85800.1|85823.7|85798.7|85826.8|85801.8|85823.2|85798.2|44
1631032120000|2021-09-07 16:28:40|85823.5|85798.5|85823.6|85798.6|85825.8|85800.8|85823.5|85798.5|42
1631032130000|2021-09-07 16:28:50|85823.3|85798.3|85823.8|85798.8|85824.8|85799.8|85822.1|85797.1|24
1631032140000|2021-09-07 16:29:00|85823.4|85798.4|85824.5|85799.5|85825.8|85800.8|85823.4|85798.4|26
1631032150000|2021-09-07 16:29:10|85824.6|85799.6|85824.3|85799.3|85824.7|85799.7|85822.5|85797.5|30
1631032160000|2021-09-07 16:29:20|85824.5|85799.5|85823.7|85798.7|85824.5|85799.5|85822.3|85797.3|40
1631032170000|2021-09-07 16:29:30|85823.2|85798.2|85825.2|85800.2|85825.2|85800.2|85822.5|85797.5|41
1631032180000|2021-09-07 16:29:40|85824.7|85799.7|85827.6|85802.6|85828.4|85803.4|85823.3|85798.3|43
1631032190000|2021-09-07 16:29:50|85827.8|85802.8|85830.2|85805.2|85832.3|85807.3|85826.7|85801.7|52
1631032200000|2021-09-07 16:30:00|85830.7|85805.7|85821.9|85796.9|85832.2|85807.2|85821.6|85796.6|54
1631032210000|2021-09-07 16:30:10|85822.2|85797.2|85827.9|85802.9|85829|85804|85822.2|85797.2|70
1631032220000|2021-09-07 16:30:20|85828|85803|85834.7|85809.7|85835|85810|85828|85803|59
1631032230000|2021-09-07 16:30:30|85835.2|85810.2|85829.6|85804.6|85847.4|85810.8|85828.5|85790|60
1631032240000|2021-09-07 16:30:40|85830.1|85805.1|85827.3|85802.3|85830.5|85805.5|85824.1|85799.1|61
1631032250000|2021-09-07 16:30:50|85827.9|85802.9|85820|85795|85837.9|85804.8|85820|85781.7|70
1631032260000|2021-09-07 16:31:00|85821.9|85796.9|85821.7|85796.7|85836.4|85799.8|85819.8|85781.1|62
1631032270000|2021-09-07 16:31:10|85822.2|85797.2|85832.2|85782.2|85833.8|85798.6|85820.2|85780.1|60
1631032280000|2021-09-07 16:31:20|85832.6|85782.6|85819.5|85794.5|85834.1|85796.9|85818.5|85781.8|64
1631032290000|2021-09-07 16:31:30|85820.7|85795.7|85815.4|85765.4|85829.5|85796.5|85806.6|85765.4|64
1631032300000|2021-09-07 16:31:40|85815.2|85765.2|85837.5|85787.5|85840.7|85790.7|85813.9|85763.9|63
1631032310000|2021-09-07 16:31:50|85837.4|85787.4|85824.9|85799.9|85841.4|85803.5|85824.9|85786.2|57
1631032320000|2021-09-07 16:32:00|85835.3|85785.3|85837.5|85787.5|85838.7|85788.7|85833.1|85783.1|62
1631032330000|2021-09-07 16:32:10|85837.3|85787.3|85837.9|85787.9|85837.9|85802.1|85822.4|85784.4|53
1631032340000|2021-09-07 16:32:20|85837.7|85787.7|85825.1|85800.1|85837.8|85801.2|85822.7|85784.4|48
1631032350000|2021-09-07 16:32:30|85824.8|85799.8|85825.6|85800.6|85825.6|85800.6|85822.7|85797.7|51
1631032360000|2021-09-07 16:32:40|85825.5|85800.5|85830.1|85805.1|85830.3|85805.3|85823|85798|54
1631032370000|2021-09-07 16:32:50|85831|85806|85833.4|85808.4|85834.9|85809.9|85829.8|85804.8|56
1631032380000|2021-09-07 16:33:00|85833.1|85808.1|85829.1|85804.1|85844.6|85808.3|85827.8|85790.5|55
1631032390000|2021-09-07 16:33:10|85828.7|85803.7|85828.5|85803.5|85828.9|85803.9|85826.5|85801.5|53
1631032400000|2021-09-07 16:33:20|85829.3|85804.3|85829.1|85804.1|85829.6|85804.6|85826.8|85801.8|50
1631032410000|2021-09-07 16:33:30|85829.3|85804.3|85821.4|85796.4|85832.4|85804.3|85819|85781|60
1631032420000|2021-09-07 16:33:40|85821.2|85796.2|85818.7|85793.7|85821.6|85796.6|85818.7|85793.7|38
1631032430000|2021-09-07 16:33:50|85820.7|85795.7|85818.3|85793.3|85831.5|85797.7|85815.8|85780.4|50
1631032440000|2021-09-07 16:34:00|85815.8|85790.8|85817|85792|85819.1|85794.1|85814.2|85789.2|65
1631032450000|2021-09-07 16:34:10|85816.4|85791.4|85817.5|85792.5|85818.9|85793.9|85815|85790|56
1631032460000|2021-09-07 16:34:20|85818.3|85793.3|85817.4|85792.4|85818.3|85793.3|85814.7|85789.7|52
1631032470000|2021-09-07 16:34:30|85817.8|85792.8|85826.2|85801.2|85832.9|85801.5|85815.3|85782.6|63
1631032480000|2021-09-07 16:34:40|85826.3|85801.3|85826|85801|85828.5|85803.5|85823.7|85798.7|50
1631032490000|2021-09-07 16:34:50|85827|85802|85825.3|85800.3|85828.6|85803.6|85825|85800|58
1631032500000|2021-09-07 16:35:00|85825.1|85800.1|85819.2|85794.2|85826.8|85801.8|85819.2|85794.2|52
1631032510000|2021-09-07 16:35:10|85818.5|85793.5|85819.6|85794.6|85821.4|85796.4|85818.5|85793.5|49
1631032520000|2021-09-07 16:35:20|85820.1|85795.1|85820.5|85795.5|85834.1|85800.1|85820.1|85783.3|61
1631032530000|2021-09-07 16:35:30|85820.3|85795.3|85822.8|85797.8|85824.3|85799.3|85819.6|85794.6|59
1631032540000|2021-09-07 16:35:40|85822.6|85797.6|85823.3|85798.3|85824.8|85799.8|85820.7|85795.7|56
1631032550000|2021-09-07 16:35:50|85822.5|85797.5|85826.2|85801.2|85826.6|85801.6|85822.5|85797.5|57
1631032560000|2021-09-07 16:36:00|85825.9|85800.9|85825.6|85800.6|85826.2|85801.2|85821.2|85796.2|59
1631032570000|2021-09-07 16:36:10|85826|85801|85828.2|85803.2|85829.6|85804.6|85823.7|85798.7|47
1631032580000|2021-09-07 16:36:20|85829.4|85804.4|85828.7|85803.7|85830.5|85805.5|85827|85802|54
1631032590000|2021-09-07 16:36:30|85828|85803|85828.7|85803.7|85830.3|85805.3|85825.9|85800.9|48
1631032600000|2021-09-07 16:36:40|85828.5|85803.5|85827|85802|85841.3|85805.6|85827|85789.8|44
1631032610000|2021-09-07 16:36:50|85828.7|85803.7|85830|85805|85840.8|85807.7|85827.9|85790.1|60
1631032620000|2021-09-07 16:37:00|85830.2|85805.2|85829.5|85804.5|85831.8|85806.8|85827|85802|59
1631032630000|2021-09-07 16:37:10|85829.2|85804.2|85830.7|85805.7|85830.7|85805.7|85827.6|85802.6|45
1631032640000|2021-09-07 16:37:20|85830.4|85805.4|85831.2|85806.2|85833.1|85808.1|85828.8|85803.8|43
1631032650000|2021-09-07 16:37:30|85831|85806|85820.7|85795.7|85837.3|85808.4|85818.8|85784.5|57
1631032660000|2021-09-07 16:37:40|85821.7|85796.7|85820.6|85795.6|85832.4|85797.9|85819.3|85781|57
1631032670000|2021-09-07 16:37:50|85820.1|85795.1|85819.8|85794.8|85821.8|85796.8|85818.6|85793.6|52
1631032680000|2021-09-07 16:38:00|85819.7|85794.7|85819|85794|85822.1|85797.1|85818|85793|43
1631032690000|2021-09-07 16:38:10|85819.2|85794.2|85821.9|85796.9|85825|85800|85816.4|85791.4|60
1631032700000|2021-09-07 16:38:20|85822.6|85797.6|85818.1|85793.1|85829.6|85799|85816.8|85779.6|55
1631032710000|2021-09-07 16:38:30|85816.2|85791.2|85818|85793|85818.1|85793.1|85815.8|85790.8|32
1631032720000|2021-09-07 16:38:40|85817.7|85792.7|85816.7|85791.7|85819.3|85794.3|85815.7|85790.7|50
1631032730000|2021-09-07 16:38:50|85817.3|85792.3|85816.6|85791.6|85818.2|85793.2|85813.7|85788.7|51
1631032740000|2021-09-07 16:39:00|85816.2|85791.2|85815.8|85790.8|85816.9|85791.9|85813.5|85788.5|51
1631032750000|2021-09-07 16:39:10|85815.6|85790.6|85816.7|85791.7|85817.5|85792.5|85813.8|85788.8|53
1631032760000|2021-09-07 16:39:20|85817.2|85792.2|85819.6|85794.6|85820.3|85795.3|85814.9|85789.9|52
1631032770000|2021-09-07 16:39:30|85819.4|85794.4|85823.9|85798.9|85825.8|85800.8|85819.3|85794.3|55
1631032780000|2021-09-07 16:39:40|85823.8|85798.8|85821.7|85796.7|85826.3|85801.3|85821.1|85796.1|43
1631032790000|2021-09-07 16:39:50|85822.1|85797.1|85822.3|85797.3|85823.4|85798.4|85821.2|85796.2|30
1631032800000|2021-09-07 16:40:00|85822.7|85797.7|85822|85797|85823.1|85798.1|85820.9|85795.9|24
1631032810000|2021-09-07 16:40:10|85822.4|85797.4|85825.9|85800.9|85826.1|85801.1|85821.8|85796.8|37
1631032820000|2021-09-07 16:40:20|85825|85800|85821.1|85796.1|85825|85800|85819.7|85794.7|46
1631032830000|2021-09-07 16:40:30|85820.6|85795.6|85821.4|85796.4|85822.2|85797.2|85818.6|85793.6|47
1631032840000|2021-09-07 16:40:40|85820.3|85795.3|85819.8|85794.8|85822.1|85797.1|85819.2|85794.2|49
1631032850000|2021-09-07 16:40:50|85820|85795|85819.8|85794.8|85821.8|85796.8|85818.2|85793.2|49
1631032860000|2021-09-07 16:41:00|85820.5|85795.5|85821.8|85796.8|85822|85797|85818.3|85793.3|44
1631032870000|2021-09-07 16:41:10|85821.2|85796.2|85821.9|85796.9|85823|85798|85818.9|85793.9|53
1631032880000|2021-09-07 16:41:20|85822|85797|85822|85797|85823.4|85798.4|85820.4|85795.4|52
1631032890000|2021-09-07 16:41:30|85822.2|85797.2|85821.9|85796.9|85825.8|85800.8|85820|85795|50
1631032900000|2021-09-07 16:41:40|85823.2|85798.2|85825.8|85800.8|85827.2|85802.2|85823.2|85798.2|42
1631032910000|2021-09-07 16:41:50|85826.6|85801.6|85827.8|85802.8|85828.4|85803.4|85826|85801|24
1631032920000|2021-09-07 16:42:00|85827.7|85802.7|85827.5|85802.5|85827.9|85802.9|85825.7|85800.7|40
1631032930000|2021-09-07 16:42:10|85827.6|85802.6|85826.8|85801.8|85827.7|85802.7|85826.4|85801.4|24
1631032940000|2021-09-07 16:42:20|85827|85802|85824.1|85799.1|85827.5|85802.5|85823.8|85798.8|40
1631032950000|2021-09-07 16:42:30|85824.4|85799.4|85824.6|85799.6|85825.1|85800.1|85824.4|85799.4|15
1631032960000|2021-09-07 16:42:40|85824.5|85799.5|85823.8|85798.8|85824.7|85799.7|85823.7|85798.7|12
1631032970000|2021-09-07 16:42:50|85823.9|85798.9|85824|85799|85824.6|85799.6|85823.5|85798.5|23
1631032980000|2021-09-07 16:43:00|85823.8|85798.8|85825.4|85800.4|85825.5|85800.5|85823.3|85798.3|24
1631032990000|2021-09-07 16:43:10|85825.1|85800.1|85824.6|85799.6|85825.3|85800.3|85823.8|85798.8|20
1631033000000|2021-09-07 16:43:20|85824.8|85799.8|85822.4|85797.4|85824.9|85799.9|85822.4|85797.4|27
1631033010000|2021-09-07 16:43:30|85822.9|85797.9|85830.8|85780.8|85832.6|85799.7|85819.1|85780|32
1631033020000|2021-09-07 16:43:40|85830.9|85780.9|85831.5|85781.5|85832.3|85782.3|85830.1|85780.1|41
1631033030000|2021-09-07 16:43:50|85831.1|85781.1|85832.3|85782.3|85832.3|85782.3|85830.7|85780.7|28
1631033040000|2021-09-07 16:44:00|85831.8|85781.8|85831.8|85781.8|85832.6|85782.6|85830.9|85780.9|34
1631033050000|2021-09-07 16:44:10|85831.1|85781.1|85831.7|85781.7|85832.3|85782.3|85831.1|85781.1|35
1631033060000|2021-09-07 16:44:20|85831.4|85781.4|85816.4|85791.4|85831.4|85792|85815.6|85778.1|38
1631033070000|2021-09-07 16:44:30|85816|85791|85814.1|85789.1|85825.9|85791|85810|85769.5|56
1631033080000|2021-09-07 16:44:40|85812.2|85787.2|85813|85788|85814.3|85789.3|85811.9|85786.9|49
1631033090000|2021-09-07 16:44:50|85813.3|85788.3|85810.1|85785.1|85827|85789.5|85809.3|85773.9|44
1631033100000|2021-09-07 16:45:00|85810.3|85785.3|85791.8|85766.8|85815.5|85787|85791.6|85755|59
1631033110000|2021-09-07 16:45:10|85791.4|85766.4|85769.7|85719.7|85800|85768.6|85767.2|85719.7|71
1631033120000|2021-09-07 16:45:20|85771.6|85721.6|85813.5|85763.5|85816.7|85766.7|85770.5|85720.5|61
1631033130000|2021-09-07 16:45:30|85813.9|85763.9|85810|85760|85813.9|85763.9|85804.7|85754.7|54
1631033140000|2021-09-07 16:45:40|85809.6|85759.6|85810|85785|85819.3|85785.7|85797.6|85759.6|45
1631033150000|2021-09-07 16:45:50|85810.3|85785.3|85823.2|85773.2|85823.3|85785.3|85810.3|85768.9|55
1631033160000|2021-09-07 16:46:00|85822.8|85772.8|85824.5|85774.5|85824.5|85774.5|85821.8|85771.8|50
1631033170000|2021-09-07 16:46:10|85824.6|85774.6|85824.5|85774.5|85825.3|85775.3|85823.8|85773.8|31
1631033180000|2021-09-07 16:46:20|85824.1|85774.1|85824.2|85774.2|85824.8|85774.8|85824.1|85774.1|17
1631033190000|2021-09-07 16:46:30|85824.9|85774.9|85810.5|85785.5|85824.9|85785.8|85808.9|85773.3|26
1631033200000|2021-09-07 16:46:40|85808.7|85783.7|85808|85783|85808.7|85783.7|85807.2|85782.2|26
1631033210000|2021-09-07 16:46:50|85807.9|85782.9|85811.8|85786.8|85812.1|85787.1|85807.9|85782.9|27
1631033220000|2021-09-07 16:47:00|85811.1|85786.1|85807.6|85782.6|85817.7|85786.5|85803.2|85767.6|51
1631033230000|2021-09-07 16:47:10|85807.2|85782.2|85807.8|85782.8|85808.8|85783.8|85804.6|85779.6|45
1631033240000|2021-09-07 16:47:20|85808.2|85783.2|85815|85790|85815.9|85790.9|85808.2|85783.2|55
1631033250000|2021-09-07 16:47:30|85811.9|85786.9|85810.6|85785.6|85811.9|85786.9|85800.7|85775.7|60
1631033260000|2021-09-07 16:47:40|85810.4|85785.4|85804.8|85779.8|85811.5|85786.5|85799|85774|44
1631033270000|2021-09-07 16:47:50|85805.1|85780.1|85810.4|85785.4|85811.8|85786.8|85805.1|85780.1|52
1631033280000|2021-09-07 16:48:00|85812|85787|85812.7|85787.7|85814.1|85789.1|85810.9|85785.9|51
1631033290000|2021-09-07 16:48:10|85812.6|85787.6|85809.7|85784.7|85821.8|85787.8|85786.7|85746.7|53
1631033300000|2021-09-07 16:48:20|85809.5|85784.5|85799.7|85774.7|85814|85784.6|85798.5|85760.5|45
1631033310000|2021-09-07 16:48:30|85802|85777|85801|85776|85802|85777|85799.8|85774.8|42
1631033320000|2021-09-07 16:48:40|85801.1|85776.1|85811.3|85761.3|85811.6|85776.5|85796.5|85755.3|32
1631033330000|2021-09-07 16:48:50|85812.6|85762.6|85822.4|85772.4|85822.9|85772.9|85811.1|85761.1|62
1631033340000|2021-09-07 16:49:00|85821.7|85771.7|85809.2|85784.2|85821.7|85785|85804.5|85768.2|49
1631033350000|2021-09-07 16:49:10|85809.7|85784.7|85807.5|85782.5|85811.5|85786.5|85804.7|85779.7|46
1631033360000|2021-09-07 16:49:20|85809.4|85784.4|85814.2|85789.2|85815.2|85790.2|85809|85784|52
1631033370000|2021-09-07 16:49:30|85817|85792|85817.4|85792.4|85817.8|85792.8|85813.3|85788.3|44
1631033380000|2021-09-07 16:49:40|85815.8|85790.8|85817|85792|85820.7|85795.7|85815.5|85790.5|43
1631033390000|2021-09-07 16:49:50|85816.5|85791.5|85827.8|85777.8|85828.7|85792.4|85815.5|85775.9|60
1631033400000|2021-09-07 16:50:00|85828.2|85778.2|85826.3|85776.3|85828.4|85778.4|85825.7|85775.7|50
1631033410000|2021-09-07 16:50:10|85826.1|85776.1|85828.7|85778.7|85829.2|85779.2|85826.1|85776.1|26
1631033420000|2021-09-07 16:50:20|85828.8|85778.8|85819.4|85794.4|85834.5|85796.4|85818.7|85777.9|51
1631033430000|2021-09-07 16:50:30|85820|85795|85820|85795|85821.1|85796.1|85818.5|85793.5|41
1631033440000|2021-09-07 16:50:40|85819.6|85794.6|85818.1|85793.1|85820.5|85795.5|85818.1|85793.1|39
1631033450000|2021-09-07 16:50:50|85818.3|85793.3|85818.4|85793.4|85819.1|85794.1|85818|85793|24
1631033460000|2021-09-07 16:51:00|85818.3|85793.3|85820.2|85795.2|85820.4|85795.4|85817.6|85792.6|26
1631033470000|2021-09-07 16:51:10|85820.4|85795.4|85820.2|85795.2|85822.8|85797.8|85819.8|85794.8|39
1631033480000|2021-09-07 16:51:20|85820.4|85795.4|85833.1|85783.1|85833.2|85795.4|85820.4|85782.4|21
1631033490000|2021-09-07 16:51:30|85833|85783|85832.3|85782.3|85833|85783|85831.4|85781.4|22
1631033500000|2021-09-07 16:51:40|85832.2|85782.2|85831.7|85781.7|85832.4|85782.4|85830.9|85780.9|19
1631033510000|2021-09-07 16:51:50|85831.8|85781.8|85831.1|85781.1|85832.2|85782.2|85830.6|85780.6|25
1631033520000|2021-09-07 16:52:00|85830.7|85780.7|85836.8|85786.8|85837.3|85787.3|85830.6|85780.6|39
1631033530000|2021-09-07 16:52:10|85837.3|85787.3|85837.6|85787.6|85838.1|85788.1|85837.2|85787.2|22
1631033540000|2021-09-07 16:52:20|85837.7|85787.7|85835.7|85785.7|85838.4|85788.4|85834.5|85784.5|21
1631033550000|2021-09-07 16:52:30|85835.1|85785.1|85835|85785|85835.6|85785.6|85833.8|85783.8|24
1631033560000|2021-09-07 16:52:40|85835.2|85785.2|85836.2|85786.2|85836.9|85786.9|85834.7|85784.7|29
1631033570000|2021-09-07 16:52:50|85836.1|85786.1|85836.5|85786.5|85836.9|85786.9|85835.7|85785.7|26
1631033580000|2021-09-07 16:53:00|85836.6|85786.6|85821.7|85796.7|85838.9|85797.2|85821.4|85786|31
1631033590000|2021-09-07 16:53:10|85822|85797|85822.1|85797.1|85823.3|85798.3|85821.7|85796.7|26
1631033600000|2021-09-07 16:53:20|85822.3|85797.3|85822.9|85797.9|85823.1|85798.1|85821.9|85796.9|14
1631033610000|2021-09-07 16:53:30|85822.7|85797.7|85838|85788|85838|85801.1|85822|85786.5|27
1631033620000|2021-09-07 16:53:40|85824.2|85799.2|85825.4|85800.4|85825.4|85800.4|85823.8|85798.8|34
1631033630000|2021-09-07 16:53:50|85825|85800|85826|85801|85826.2|85801.2|85824.6|85799.6|24
1631033640000|2021-09-07 16:54:00|85826.3|85801.3|85824.9|85799.9|85827.3|85802.3|85824.9|85799.9|22
1631033650000|2021-09-07 16:54:10|85824.5|85799.5|85826.8|85801.8|85826.8|85801.8|85823.6|85798.6|31
1631033660000|2021-09-07 16:54:20|85827.5|85802.5|85824.6|85799.6|85828.3|85803.3|85823.4|85798.4|32
1631033670000|2021-09-07 16:54:30|85824.8|85799.8|85833.7|85783.7|85835.2|85799.8|85822.3|85783.4|34
1631033680000|2021-09-07 16:54:40|85834.1|85784.1|85833.6|85783.6|85834.9|85784.9|85833|85783|28
1631033690000|2021-09-07 16:54:50|85833.8|85783.8|85833|85783|85834.4|85784.4|85832.6|85782.6|12
1631033700000|2021-09-07 16:55:00|85832.5|85782.5|85825.8|85800.8|85839.2|85802.7|85821.2|85782.5|37
1631033710000|2021-09-07 16:55:10|85826.1|85801.1|85826.3|85801.3|85826.7|85801.7|85825.2|85800.2|22
1631033720000|2021-09-07 16:55:20|85826.2|85801.2|85828.4|85803.4|85829.3|85804.3|85826.2|85801.2|38
1631033730000|2021-09-07 16:55:30|85827.6|85802.6|85827.6|85802.6|85828.2|85803.2|85825.7|85800.7|32
1631033740000|2021-09-07 16:55:40|85827.8|85802.8|85827.4|85802.4|85828.3|85803.3|85827|85802|23
1631033750000|2021-09-07 16:55:50|85826.9|85801.9|85826|85801|85828.2|85803.2|85825.2|85800.2|22
1631033760000|2021-09-07 16:56:00|85827.6|85802.6|85829.3|85804.3|85829.8|85804.8|85827.1|85802.1|30
1631033770000|2021-09-07 16:56:10|85828.6|85803.6|85833.1|85808.1|85833.8|85808.8|85828.6|85803.6|51
1631033780000|2021-09-07 16:56:20|85833.2|85808.2|85846.6|85796.6|85848.7|85810.2|85833.2|85796|33
1631033790000|2021-09-07 16:56:30|85845.9|85795.9|85846.3|85796.3|85847.3|85797.3|85845.8|85795.8|28
1631033800000|2021-09-07 16:56:40|85845.9|85795.9|85845.8|85795.8|85847.3|85797.3|85845.6|85795.6|22
1631033810000|2021-09-07 16:56:50|85845.4|85795.4|85845.7|85795.7|85846.8|85796.8|85844.7|85794.7|33
1631033820000|2021-09-07 16:57:00|85844.8|85794.8|85842.4|85792.4|85845|85795|85841.2|85791.2|37
1631033830000|2021-09-07 16:57:10|85842.5|85792.5|85843.1|85793.1|85843.6|85793.6|85842.2|85792.2|30
1631033840000|2021-09-07 16:57:20|85843|85793|85838.9|85788.9|85843.3|85793.3|85836.5|85786.5|47
1631033850000|2021-09-07 16:57:30|85838.8|85788.8|85838.6|85788.6|85840.3|85790.3|85838.1|85788.1|38
1631033860000|2021-09-07 16:57:40|85839.1|85789.1|85842.8|85792.8|85842.9|85792.9|85839.1|85789.1|41
1631033870000|2021-09-07 16:57:50|85842.5|85792.5|85841.4|85791.4|85843.3|85793.3|85841.2|85791.2|40
1631033880000|2021-09-07 16:58:00|85841.2|85791.2|85838.9|85788.9|85842.4|85792.4|85838.9|85788.9|42
1631033890000|2021-09-07 16:58:10|85838.7|85788.7|85841.1|85791.1|85841.6|85791.6|85838.7|85788.7|51
1631033900000|2021-09-07 16:58:20|85841.3|85791.3|85840.1|85790.1|85841.9|85791.9|85839.5|85789.5|36
1631033910000|2021-09-07 16:58:30|85839.8|85789.8|85834.5|85784.5|85839.8|85789.8|85834.2|85784.2|54
1631033920000|2021-09-07 16:58:40|85834.6|85784.6|85834.3|85784.3|85835.4|85785.4|85834.3|85784.3|37
1631033930000|2021-09-07 16:58:50|85834.4|85784.4|85836.7|85786.7|85836.7|85786.7|85833.5|85783.5|36
1631033940000|2021-09-07 16:59:00|85836.2|85786.2|85842.8|85792.8|85843.4|85801.8|85825.9|85785.3|51
1631033950000|2021-09-07 16:59:10|85842|85792|85839.8|85789.8|85842.1|85792.1|85838.3|85788.3|45
1631033960000|2021-09-07 16:59:20|85839.7|85789.7|85827.9|85802.9|85841.7|85804.6|85827.7|85789.6|50
1631033970000|2021-09-07 16:59:30|85828.5|85803.5|85826.4|85801.4|85829|85804|85825.9|85800.9|45
1631033980000|2021-09-07 16:59:40|85826.7|85801.7|85838.1|85788.1|85838.2|85802.4|85823.3|85786.8|45
1631033990000|2021-09-07 16:59:50|85838|85788|85834.9|85784.9|85838|85799.5|85821.1|85784.2|42
1631034000000|2021-09-07 17:00:00|85834.4|85784.4|85843.1|85793.1|85849.9|85815.7|85830|85784.4|61
1631034010000|2021-09-07 17:00:10|85844.4|85794.4|85845.5|85795.5|85846.9|85796.9|85841.8|85791.8|45
1631034020000|2021-09-07 17:00:20|85846.4|85796.4|85845.6|85795.6|85847|85797|85845.3|85795.3|22
1631034030000|2021-09-07 17:00:30|85844.8|85794.8|85846.4|85796.4|85846.7|85796.7|85844.7|85794.7|32
1631034040000|2021-09-07 17:00:40|85846.1|85796.1|85842.6|85792.6|85846.9|85805.1|85830.1|85791.9|36
1631034050000|2021-09-07 17:00:50|85844.3|85794.3|85831|85806|85844.4|85806|85829.9|85791.2|39
1631034060000|2021-09-07 17:01:00|85830.6|85805.6|85829.5|85804.5|85831.8|85806.8|85829.2|85804.2|41
1631034070000|2021-09-07 17:01:10|85829.1|85804.1|85829.6|85804.6|85829.7|85804.7|85828.9|85803.9|22
1631034080000|2021-09-07 17:01:20|85829.4|85804.4|85845.3|85795.3|85845.3|85807.2|85829.4|85794.3|38
1631034090000|2021-09-07 17:01:30|85844.9|85794.9|85843.7|85793.7|85845.2|85795.2|85843.6|85793.6|28
1631034100000|2021-09-07 17:01:40|85843.6|85793.6|85844.2|85794.2|85845|85795|85843.5|85793.5|42
1631034110000|2021-09-07 17:01:50|85844.3|85794.3|85844.3|85794.3|85847.1|85797.1|85843.9|85793.9|23
1631034120000|2021-09-07 17:02:00|85844.2|85794.2|85832.1|85807.1|85845.1|85808.6|85830.5|85794|49
1631034130000|2021-09-07 17:02:10|85831.9|85806.9|85829.2|85804.2|85832.7|85807.7|85825.9|85800.9|57
1631034140000|2021-09-07 17:02:20|85829.4|85804.4|85846.4|85796.4|85846.4|85808.6|85828.8|85790.5|54
1631034150000|2021-09-07 17:02:30|85845.8|85795.8|85830.1|85805.1|85845.8|85807.3|85829.5|85790.6|57
1631034160000|2021-09-07 17:02:40|85830.3|85805.3|85829.5|85804.5|85831|85806|85829.3|85804.3|30
1631034170000|2021-09-07 17:02:50|85829.3|85804.3|85827.3|85802.3|85829.8|85804.8|85827.3|85802.3|30
1631034180000|2021-09-07 17:03:00|85827.2|85802.2|85832.9|85782.9|85836|85802.3|85824|85782.9|48
1631034190000|2021-09-07 17:03:10|85833.1|85783.1|85832.9|85782.9|85834|85797.7|85822.7|85781.1|49
1631034200000|2021-09-07 17:03:20|85833.3|85783.3|85830|85780|85833.6|85795.9|85819.6|85780|37
1631034210000|2021-09-07 17:03:30|85830.7|85780.7|85832.6|85782.6|85834.6|85798.5|85819.3|85776.7|58
1631034220000|2021-09-07 17:03:40|85832.7|85782.7|85833.7|85783.7|85836.4|85786.4|85831.3|85781.3|54
1631034230000|2021-09-07 17:03:50|85833.4|85783.4|85845|85795|85846.2|85796.2|85832.9|85782.9|49
1631034240000|2021-09-07 17:04:00|85845.1|85795.1|85843.7|85793.7|85846.6|85796.6|85843.1|85793.1|30
1631034250000|2021-09-07 17:04:10|85843.4|85793.4|85843.6|85793.6|85844.2|85794.2|85842.7|85792.7|28
1631034260000|2021-09-07 17:04:20|85843.7|85793.7|85845.3|85795.3|85845.4|85795.4|85843.5|85793.5|27
1631034270000|2021-09-07 17:04:30|85845.1|85795.1|85840|85790|85845.9|85795.9|85838.2|85788.2|43
1631034280000|2021-09-07 17:04:40|85841.8|85791.8|85838.8|85788.8|85843|85793|85838.5|85788.5|42
1631034290000|2021-09-07 17:04:50|85839|85789|85839.6|85789.6|85840.2|85790.2|85836.9|85786.9|34
1631034300000|2021-09-07 17:05:00|85839.5|85789.5|85838.4|85788.4|85840|85790|85834|85784|34
1631034310000|2021-09-07 17:05:10|85839|85789|85844.1|85794.1|85846.6|85796.6|85839|85789|46
1631034320000|2021-09-07 17:05:20|85843.7|85793.7|85846.1|85796.1|85846.4|85796.4|85843.1|85793.1|27
1631034330000|2021-09-07 17:05:30|85846.4|85796.4|85843.9|85793.9|85846.4|85796.4|85843.6|85793.6|19
1631034340000|2021-09-07 17:05:40|85843.8|85793.8|85842.1|85792.1|85844.2|85794.2|85842.1|85792.1|27
1631034350000|2021-09-07 17:05:50|85842|85792|85844.1|85794.1|85844.7|85794.7|85842|85792|17
1631034360000|2021-09-07 17:06:00|85844.2|85794.2|85843.4|85793.4|85845.8|85795.8|85843.4|85793.4|21
1631034370000|2021-09-07 17:06:10|85843.2|85793.2|85845.5|85795.5|85847.5|85797.5|85843.2|85793.2|38
1631034380000|2021-09-07 17:06:20|85845.6|85795.6|85846.4|85796.4|85847.5|85797.5|85844.7|85794.7|28
1631034390000|2021-09-07 17:06:30|85846.7|85796.7|85848.9|85798.9|85852|85802|85846.7|85796.7|23
1631034400000|2021-09-07 17:06:40|85849.3|85799.3|85848.5|85798.5|85850|85800|85847.9|85797.9|18
1631034410000|2021-09-07 17:06:50|85848.7|85798.7|85849.7|85799.7|85851.9|85801.9|85847.9|85797.9|28
1631034420000|2021-09-07 17:07:00|85849.4|85799.4|85832.5|85807.5|85850.3|85811.6|85831.3|85794.3|32
1631034430000|2021-09-07 17:07:10|85831.4|85806.4|85845.1|85795.1|85846.4|85806.4|85831.1|85793.6|41
1631034440000|2021-09-07 17:07:20|85845|85795|85845.1|85795.1|85847.6|85797.6|85844.2|85794.2|35
1631034450000|2021-09-07 17:07:30|85845.6|85795.6|85844.9|85794.9|85845.8|85795.8|85843|85793|18
1631034460000|2021-09-07 17:07:40|85845.2|85795.2|85845.3|85795.3|85846.1|85796.1|85843.8|85793.8|25
1631034470000|2021-09-07 17:07:50|85845.2|85795.2|85843.2|85793.2|85845.5|85795.5|85842.5|85792.5|32
1631034480000|2021-09-07 17:08:00|85843.3|85793.3|85844.1|85794.1|85844.7|85794.7|85842.6|85792.6|35
1631034490000|2021-09-07 17:08:10|85843.6|85793.6|85844.1|85794.1|85846.8|85796.8|85842.3|85792.3|35
1631034500000|2021-09-07 17:08:20|85843.8|85793.8|85841|85791|85844.2|85794.2|85839.3|85789.3|39
1631034510000|2021-09-07 17:08:30|85840.9|85790.9|85844.4|85794.4|85844.4|85794.4|85840.4|85790.4|44
1631034520000|2021-09-07 17:08:40|85844.3|85794.3|85844|85794|85845.3|85795.3|85843.1|85793.1|37
1631034530000|2021-09-07 17:08:50|85843.5|85793.5|85843.5|85793.5|85845.2|85795.2|85843.4|85793.4|20
1631034540000|2021-09-07 17:09:00|85843.4|85793.4|85845.7|85795.7|85845.7|85795.7|85842.3|85792.3|23
1631034550000|2021-09-07 17:09:10|85846.1|85796.1|85845|85795|85847.1|85797.1|85844.2|85794.2|27
1631034560000|2021-09-07 17:09:20|85844.7|85794.7|85848.6|85798.6|85850.7|85800.7|85844.2|85794.2|44
1631034570000|2021-09-07 17:09:30|85847.7|85797.7|85850.5|85800.5|85852.5|85802.5|85847.7|85797.7|54
1631034580000|2021-09-07 17:09:40|85850.4|85800.4|85850|85800|85850.8|85800.8|85848.4|85798.4|24
1631034590000|2021-09-07 17:09:50|85849.5|85799.5|85851.6|85801.6|85851.8|85801.8|85849.5|85799.5|26
1631034600000|2021-09-07 17:10:00|85851.3|85801.3|85846.1|85796.1|85852.2|85802.2|85844.5|85794.5|37
1631034610000|2021-09-07 17:10:10|85844.3|85794.3|85865.3|85815.3|85869|85819|85844.2|85794.2|66
1631034620000|2021-09-07 17:10:20|85865.4|85815.4|85877.6|85827.6|85877.6|85827.6|85864.9|85814.9|61
1631034630000|2021-09-07 17:10:30|85876.4|85826.4|85874.4|85824.4|85878.1|85828.1|85873.4|85823.4|48
1631034640000|2021-09-07 17:10:40|85874.6|85824.6|85873.9|85823.9|85876.7|85826.7|85873.9|85823.9|35
1631034650000|2021-09-07 17:10:50|85873.8|85823.8|85872.2|85822.2|85875.3|85825.3|85871.7|85821.7|37
1631034660000|2021-09-07 17:11:00|85871.9|85821.9|85873.4|85848.4|85876.6|85848.4|85867.6|85821.9|47
1631034670000|2021-09-07 17:11:10|85872.1|85847.1|85868.1|85818.1|85877.8|85847.4|85867.6|85818.1|55
1631034680000|2021-09-07 17:11:20|85867.8|85817.8|85882.7|85832.7|85883.6|85833.6|85867.4|85817.4|36
1631034690000|2021-09-07 17:11:30|85882.9|85832.9|85882.5|85832.5|85882.9|85832.9|85881.4|85831.4|32
1631034700000|2021-09-07 17:11:40|85882.1|85832.1|85880.9|85830.9|85882.5|85832.5|85878.2|85828.2|44
1631034710000|2021-09-07 17:11:50|85881.4|85831.4|85875|85825|85881.4|85831.4|85872.6|85822.6|43
1631034720000|2021-09-07 17:12:00|85874.4|85824.4|85875|85825|85880.9|85830.9|85874.2|85824.2|42
1631034730000|2021-09-07 17:12:10|85875.3|85825.3|85881.4|85831.4|85882.4|85832.4|85874|85824|31
1631034740000|2021-09-07 17:12:20|85880.6|85830.6|85880.5|85830.5|85881|85831|85879.9|85829.9|27
1631034750000|2021-09-07 17:12:30|85880.4|85830.4|85879.8|85829.8|85881.5|85831.5|85879.7|85829.7|36
1631034760000|2021-09-07 17:12:40|85880.3|85830.3|85879.7|85829.7|85881.1|85831.1|85879.5|85829.5|24
1631034770000|2021-09-07 17:12:50|85880.7|85830.7|85878.7|85828.7|85881.1|85842.3|85866.9|85828.1|37
1631034780000|2021-09-07 17:13:00|85878.8|85828.8|85876.8|85826.8|85878.9|85828.9|85876.8|85826.8|35
1631034790000|2021-09-07 17:13:10|85876.9|85826.9|85874.8|85824.8|85877.7|85827.7|85874.1|85824.1|29
1631034800000|2021-09-07 17:13:20|85875.2|85825.2|85877.6|85827.6|85877.8|85827.8|85874.9|85824.9|39
1631034810000|2021-09-07 17:13:30|85877.9|85827.9|85880.3|85830.3|85880.4|85830.4|85876.7|85826.7|35
1631034820000|2021-09-07 17:13:40|85880.5|85830.5|85879.9|85829.9|85881.6|85831.6|85879.3|85829.3|28
1631034830000|2021-09-07 17:13:50|85879.6|85829.6|85880.2|85830.2|85880.5|85830.5|85879.6|85829.6|26
1631034840000|2021-09-07 17:14:00|85881.1|85831.1|85878.9|85828.9|85881.8|85831.8|85878.7|85828.7|50
1631034850000|2021-09-07 17:14:10|85878.2|85828.2|85881.4|85831.4|85881.5|85831.5|85878.2|85828.2|27
1631034860000|2021-09-07 17:14:20|85881.5|85831.5|85876.1|85826.1|85881.6|85831.6|85875.1|85825.1|47
1631034870000|2021-09-07 17:14:30|85875.7|85825.7|85873.9|85823.9|85877.8|85827.8|85873|85823|36
1631034880000|2021-09-07 17:14:40|85872.5|85822.5|85874.8|85824.8|85876.3|85839.4|85862.9|85821.6|42
1631034890000|2021-09-07 17:14:50|85874.7|85824.7|85874.3|85824.3|85875.7|85825.7|85873.8|85823.8|32
1631034900000|2021-09-07 17:15:00|85874.4|85824.4|85884.2|85834.2|85884.2|85834.2|85874.4|85824.4|37
1631034910000|2021-09-07 17:15:10|85881.8|85831.8|85881.2|85831.2|85884.5|85834.5|85879.7|85829.7|53
1631034920000|2021-09-07 17:15:20|85881.3|85831.3|85882|85832|85882.3|85832.3|85880.9|85830.9|36
1631034930000|2021-09-07 17:15:30|85881.4|85831.4|85881.7|85831.7|85883.2|85833.2|85879|85829|34
1631034940000|2021-09-07 17:15:40|85882|85832|85871.4|85846.4|85885.9|85847|85871|85831.6|44
1631034950000|2021-09-07 17:15:50|85872.2|85847.2|85872|85847|85872.7|85847.7|85870.4|85845.4|16
1631034960000|2021-09-07 17:16:00|85871.9|85846.9|85868.3|85843.3|85871.9|85846.9|85866.9|85841.9|37
1631034970000|2021-09-07 17:16:10|85868.8|85843.8|85869.8|85844.8|85870.6|85845.6|85868|85843|29
1631034980000|2021-09-07 17:16:20|85870.7|85845.7|85870|85845|85871|85846|85869|85844|16
1631034990000|2021-09-07 17:16:30|85870.9|85845.9|85870.9|85845.9|85870.9|85845.9|85870|85845|12
1631035000000|2021-09-07 17:16:40|85870.4|85845.4|85871.9|85846.9|85872.2|85847.2|85869.7|85844.7|21
1631035010000|2021-09-07 17:16:50|85871.4|85846.4|85885.8|85835.8|85887.6|85847.6|85870.4|85834.1|43
1631035020000|2021-09-07 17:17:00|85886.2|85836.2|85886.3|85836.3|85886.3|85836.3|85884.7|85834.7|24
1631035030000|2021-09-07 17:17:10|85886.6|85836.6|85883.6|85833.6|85887|85837|85883.5|85833.5|24
1631035040000|2021-09-07 17:17:20|85883.7|85833.7|85869.4|85844.4|85883.8|85845.1|85868.9|85833.3|29
1631035050000|2021-09-07 17:17:30|85869.3|85844.3|85872.1|85847.1|85872.3|85847.3|85869.1|85844.1|29
1631035060000|2021-09-07 17:17:40|85872.2|85847.2|85872.6|85847.6|85872.6|85847.6|85871.7|85846.7|18
1631035070000|2021-09-07 17:17:50|85872.3|85847.3|85871.4|85846.4|85872.5|85847.5|85871|85846|20
1631035080000|2021-09-07 17:18:00|85871.2|85846.2|85870.3|85845.3|85871.2|85846.2|85867.9|85842.9|39
1631035090000|2021-09-07 17:18:10|85870.1|85845.1|85870.9|85845.9|85871.3|85846.3|85869.3|85844.3|31
1631035100000|2021-09-07 17:18:20|85871.2|85846.2|85888.5|85838.5|85893.1|85847.4|85871.2|85836.8|47
1631035110000|2021-09-07 17:18:30|85888|85838|85889.8|85839.8|85890.2|85840.2|85885|85835|52
1631035120000|2021-09-07 17:18:40|85889.9|85839.9|85889.3|85839.3|85890.4|85840.4|85889.1|85839.1|30
1631035130000|2021-09-07 17:18:50|85889.4|85839.4|85890|85840|85890|85840|85888.5|85838.5|24
1631035140000|2021-09-07 17:19:00|85889.9|85839.9|85889.3|85839.3|85890.3|85840.3|85889.3|85839.3|24
1631035150000|2021-09-07 17:19:10|85889.2|85839.2|85890.9|85840.9|85891.4|85841.4|85889.2|85839.2|37
1631035160000|2021-09-07 17:19:20|85890.6|85840.6|85890.9|85840.9|85890.9|85840.9|85890.1|85840.1|21
1631035170000|2021-09-07 17:19:30|85890.7|85840.7|85869.9|85844.9|85891.9|85854.7|85869.9|85840.3|21
1631035180000|2021-09-07 17:19:40|85882.7|85832.7|85883.4|85833.4|85886.7|85836.7|85882.5|85832.5|50
1631035190000|2021-09-07 17:19:50|85883.1|85833.1|85885.7|85835.7|85886.3|85836.3|85883.1|85833.1|41
1631035200000|2021-09-07 17:20:00|85885.2|85835.2|85884.7|85834.7|85886.1|85836.1|85884.6|85834.6|31
1631035210000|2021-09-07 17:20:10|85884.9|85834.9|85885.2|85835.2|85885.3|85835.3|85884.1|85834.1|28
1631035220000|2021-09-07 17:20:20|85885.4|85835.4|85885.7|85835.7|85885.8|85835.8|85883.7|85833.7|24
1631035230000|2021-09-07 17:20:30|85885.8|85835.8|85886.2|85836.2|85889.4|85839.4|85884.4|85834.4|36
1631035240000|2021-09-07 17:20:40|85886.1|85836.1|85889.6|85839.6|85890.7|85853.7|85878.7|85836.1|44
1631035250000|2021-09-07 17:20:50|85888.5|85838.5|85888.2|85838.2|85889.3|85839.3|85887.9|85837.9|24
1631035260000|2021-09-07 17:21:00|85888.4|85838.4|85889.1|85839.1|85889.2|85839.2|85887.6|85837.6|33
1631035270000|2021-09-07 17:21:10|85889.2|85839.2|85888.8|85838.8|85890.1|85840.1|85887.3|85837.3|33
1631035280000|2021-09-07 17:21:20|85889.6|85839.6|85891.7|85841.7|85893.6|85843.6|85887.9|85837.9|41
1631035290000|2021-09-07 17:21:30|85891.9|85841.9|85898.3|85848.3|85900.2|85850.2|85891.2|85841.2|37
1631035300000|2021-09-07 17:21:40|85898.5|85848.5|85902.7|85852.7|85904.8|85854.8|85898.4|85848.4|43
1631035310000|2021-09-07 17:21:50|85903.5|85853.5|85904.2|85854.2|85907.4|85857.4|85902.8|85852.8|38
1631035320000|2021-09-07 17:22:00|85904.1|85854.1|85903.3|85853.3|85904.9|85854.9|85903.3|85853.3|31
1631035330000|2021-09-07 17:22:10|85903.7|85853.7|85904.2|85854.2|85904.2|85854.2|85902.4|85852.4|27
1631035340000|2021-09-07 17:22:20|85904|85854|85905|85855|85905.4|85855.4|85903.7|85853.7|32
1631035350000|2021-09-07 17:22:30|85905.3|85855.3|85906.4|85856.4|85907.5|85857.5|85905|85855|42
1631035360000|2021-09-07 17:22:40|85906.9|85856.9|85905.6|85855.6|85907.4|85857.4|85905.5|85855.5|32
1631035370000|2021-09-07 17:22:50|85905.5|85855.5|85907.3|85857.3|85907.4|85857.4|85905.3|85855.3|23
1631035380000|2021-09-07 17:23:00|85907.2|85857.2|85902.8|85852.8|85908|85858|85901.7|85851.7|30
1631035390000|2021-09-07 17:23:10|85901.7|85851.7|85901.1|85851.1|85902.3|85852.3|85900.8|85850.8|25
1631035400000|2021-09-07 17:23:20|85901.4|85851.4|85901.7|85851.7|85902.1|85852.1|85900.5|85850.5|26
1631035410000|2021-09-07 17:23:30|85902|85852|85900.7|85850.7|85902|85852|85900.7|85850.7|5
1631035420000|2021-09-07 17:23:40|85901.2|85851.2|85889.2|85864.2|85902.4|85864.7|85888.4|85851.2|10
1631035430000|2021-09-07 17:23:50|85889.4|85864.4|85889.6|85864.6|85889.8|85864.8|85888.7|85863.7|14
1631035440000|2021-09-07 17:24:00|85890|85865|85905.3|85855.3|85906.2|85866|85887.8|85853|31
1631035450000|2021-09-07 17:24:10|85905.8|85855.8|85913.7|85863.7|85914.1|85864.1|85905.8|85855.8|48
1631035460000|2021-09-07 17:24:20|85913.3|85863.3|85912.8|85862.8|85914.1|85864.1|85912.7|85862.7|28
1631035470000|2021-09-07 17:24:30|85912.7|85862.7|85913.2|85863.2|85914|85864|85911.6|85861.6|32
1631035480000|2021-09-07 17:24:40|85913.3|85863.3|85911.1|85861.1|85913.4|85863.4|85911.1|85861.1|37
1631035490000|2021-09-07 17:24:50|85910.9|85860.9|85911.3|85861.3|85912.7|85862.7|85908.8|85858.8|49
1631035500000|2021-09-07 17:25:00|85911.2|85861.2|85911.3|85861.3|85912.3|85862.3|85910.9|85860.9|31
1631035510000|2021-09-07 17:25:10|85911.1|85861.1|85913.4|85863.4|85913.6|85863.6|85910.9|85860.9|26
1631035520000|2021-09-07 17:25:20|85913.2|85863.2|85912.1|85862.1|85913.5|85863.5|85911.8|85861.8|34
1631035530000|2021-09-07 17:25:30|85912|85862|85912.4|85862.4|85912.7|85862.7|85911.7|85861.7|31
1631035540000|2021-09-07 17:25:40|85912.1|85862.1|85911.5|85861.5|85912.4|85862.4|85911.4|85861.4|29
1631035550000|2021-09-07 17:25:50|85911.7|85861.7|85910.4|85860.4|85912.5|85876.1|85898.8|85859.4|26
1631035560000|2021-09-07 17:26:00|85909.6|85859.6|85909.3|85859.3|85910.3|85860.3|85908.8|85858.8|17
1631035570000|2021-09-07 17:26:10|85908.9|85858.9|85909.6|85859.6|85910.1|85860.1|85908.3|85858.3|16
1631035580000|2021-09-07 17:26:20|85909.3|85859.3|85909.8|85859.8|85910.3|85860.3|85909.3|85859.3|24
1631035590000|2021-09-07 17:26:30|85910.2|85860.2|85911.1|85861.1|85912.4|85862.4|85909.6|85859.6|32
1631035600000|2021-09-07 17:26:40|85910.8|85860.8|85912.1|85862.1|85912.4|85862.4|85910.5|85860.5|17
1631035610000|2021-09-07 17:26:50|85911.9|85861.9|85912.2|85862.2|85912.5|85862.5|85911|85861|14
1631035620000|2021-09-07 17:27:00|85911.8|85861.8|85911.9|85861.9|85912.2|85862.2|85911.1|85861.1|18
1631035630000|2021-09-07 17:27:10|85911.3|85861.3|85912.4|85862.4|85912.9|85862.9|85910.9|85860.9|19
1631035640000|2021-09-07 17:27:20|85911.8|85861.8|85911.8|85861.8|85912.6|85862.6|85911.2|85861.2|15
1631035650000|2021-09-07 17:27:30|85912|85862|85912.5|85862.5|85913.7|85863.7|85911.4|85861.4|18
1631035660000|2021-09-07 17:27:40|85912.9|85862.9|85911.8|85861.8|85913|85863|85911.2|85861.2|19
1631035670000|2021-09-07 17:27:50|85911.5|85861.5|85911.1|85861.1|85911.5|85861.5|85910.7|85860.7|14
1631035680000|2021-09-07 17:28:00|85911.4|85861.4|85910.5|85860.5|85912.9|85862.9|85909.9|85859.9|37
1631035690000|2021-09-07 17:28:10|85910.3|85860.3|85911.9|85861.9|85912.5|85862.5|85910.1|85860.1|32
1631035700000|2021-09-07 17:28:20|85911.7|85861.7|85917.4|85867.4|85918.4|85868.4|85911.6|85861.6|43
1631035710000|2021-09-07 17:28:30|85918|85868|85919.7|85869.7|85920.2|85870.2|85917.1|85867.1|39
1631035720000|2021-09-07 17:28:40|85919.4|85869.4|85920.2|85870.2|85920.5|85870.5|85919.4|85869.4|13
1631035730000|2021-09-07 17:28:50|85920|85870|85923.9|85873.9|85924.3|85874.3|85919.6|85869.6|33
1631035740000|2021-09-07 17:29:00|85923.3|85873.3|85929.9|85879.9|85933.2|85883.2|85923.3|85873.3|52
1631035750000|2021-09-07 17:29:10|85930.1|85880.1|85928.4|85878.4|85930.7|85880.7|85928.4|85878.4|38
1631035760000|2021-09-07 17:29:20|85928.7|85878.7|85929.5|85879.5|85930.1|85880.1|85927.2|85877.2|55
1631035770000|2021-09-07 17:29:30|85929|85879|85928.3|85878.3|85931|85881|85927.7|85877.7|39
1631035780000|2021-09-07 17:29:40|85927.9|85877.9|85935.5|85885.5|85939|85889|85927.4|85877.4|47
1631035790000|2021-09-07 17:29:50|85938|85888|85939.2|85889.2|85941|85891|85934.8|85884.8|55
1631035800000|2021-09-07 17:30:00|85939.4|85889.4|85938.6|85888.6|85939.4|85889.4|85934.9|85884.9|55
1631035810000|2021-09-07 17:30:10|85939.1|85889.1|85940.6|85890.6|85943.2|85893.2|85935.8|85885.8|45
1631035820000|2021-09-07 17:30:20|85940.4|85890.4|85947.4|85897.4|85949.2|85899.2|85939.8|85889.8|56
1631035830000|2021-09-07 17:30:30|85947.5|85897.5|85943.9|85893.9|85947.9|85897.9|85942|85892|38
1631035840000|2021-09-07 17:30:40|85943.6|85893.6|85941.6|85891.6|85943.6|85893.6|85941.6|85891.6|34
1631035850000|2021-09-07 17:30:50|85942.1|85892.1|85944|85894|85944|85894|85940|85890|37
1631035860000|2021-09-07 17:31:00|85943.7|85893.7|85943|85893|85943.9|85893.9|85942.2|85892.2|34
1631035870000|2021-09-07 17:31:10|85942.7|85892.7|85938.8|85888.8|85943.2|85893.2|85938|85888|24
1631035880000|2021-09-07 17:31:20|85938.3|85888.3|85939.5|85889.5|85940.9|85890.9|85938.3|85888.3|32
1631035890000|2021-09-07 17:31:30|85939.2|85889.2|85939.2|85889.2|85939.9|85889.9|85938.2|85888.2|22
1631035900000|2021-09-07 17:31:40|85938.7|85888.7|85939|85889|85939.5|85889.5|85938.5|85888.5|25
1631035910000|2021-09-07 17:31:50|85939.6|85889.6|85938.1|85888.1|85939.8|85889.8|85937.7|85887.7|29
1631035920000|2021-09-07 17:32:00|85937.4|85887.4|85940.7|85890.7|85940.9|85890.9|85937.4|85887.4|35
1631035930000|2021-09-07 17:32:10|85940.6|85890.6|85939.9|85889.9|85940.6|85890.6|85939.1|85889.1|23
1631035940000|2021-09-07 17:32:20|85939.6|85889.6|85942.2|85892.2|85943.4|85893.4|85939.6|85889.6|23
1631035950000|2021-09-07 17:32:30|85942.5|85892.5|85943.5|85893.5|85943.6|85893.6|85940.9|85890.9|24
1631035960000|2021-09-07 17:32:40|85943.2|85893.2|85943.9|85893.9|85944.9|85894.9|85942.6|85892.6|23
1631035970000|2021-09-07 17:32:50|85944.2|85894.2|85943.9|85893.9|85944.3|85894.3|85943.2|85893.2|20
1631035980000|2021-09-07 17:33:00|85943.3|85893.3|85942.9|85892.9|85943.5|85893.5|85942.6|85892.6|20
1631035990000|2021-09-07 17:33:10|85942.7|85892.7|85936.1|85886.1|85943.2|85893.2|85935.8|85885.8|24
1631036000000|2021-09-07 17:33:20|85936.3|85886.3|85937.4|85887.4|85938.5|85888.5|85935.8|85885.8|23
1631036010000|2021-09-07 17:33:30|85937.6|85887.6|85938|85888|85938|85888|85936.1|85886.1|27
1631036020000|2021-09-07 17:33:40|85937.9|85887.9|85936.9|85886.9|85938.1|85888.1|85935.7|85885.7|12
1631036030000|2021-09-07 17:33:50|85937.1|85887.1|85940.1|85890.1|85940.1|85890.1|85936.3|85886.3|30
1631036040000|2021-09-07 17:34:00|85939.2|85889.2|85942.2|85892.2|85943.7|85893.7|85939.1|85889.1|43
1631036050000|2021-09-07 17:34:10|85943.4|85893.4|85942.2|85892.2|85943.7|85893.7|85939|85889|43
1631036060000|2021-09-07 17:34:20|85942.9|85892.9|85942.2|85892.2|85944.2|85894.2|85941.9|85891.9|37
1631036070000|2021-09-07 17:34:30|85942.3|85892.3|85939.9|85889.9|85942.5|85892.5|85939.1|85889.1|34
1631036080000|2021-09-07 17:34:40|85939.8|85889.8|85941.4|85891.4|85942.6|85892.6|85938.3|85888.3|42
1631036090000|2021-09-07 17:34:50|85943.6|85893.6|85942|85892|85943.7|85893.7|85941.3|85891.3|35
1631036100000|2021-09-07 17:35:00|85942.4|85892.4|85937.4|85887.4|85943|85900.1|85925.1|85884.4|38
1631036110000|2021-09-07 17:35:10|85937.6|85887.6|85924.7|85899.7|85938.5|85901.7|85924.6|85886.9|25
1631036120000|2021-09-07 17:35:20|85924.6|85899.6|85936.7|85886.7|85937.9|85899.6|85923.9|85886.3|28
1631036130000|2021-09-07 17:35:30|85936.8|85886.8|85933.9|85883.9|85938|85899.6|85919.1|85883.4|34
1631036140000|2021-09-07 17:35:40|85934.5|85884.5|85922.3|85897.3|85935|85898.8|85922|85883.5|23
1631036150000|2021-09-07 17:35:50|85920.5|85895.5|85920|85895|85922.4|85897.4|85920|85895|31
1631036160000|2021-09-07 17:36:00|85919.9|85894.9|85920.4|85895.4|85920.4|85895.4|85919.6|85894.6|13
1631036170000|2021-09-07 17:36:10|85919.7|85894.7|85919.9|85894.9|85920.3|85895.3|85919.5|85894.5|30
1631036180000|2021-09-07 17:36:20|85920.1|85895.1|85919.7|85894.7|85920.4|85895.4|85919.6|85894.6|20
1631036190000|2021-09-07 17:36:30|85919.8|85894.8|85917.9|85892.9|85919.8|85894.8|85916.8|85891.8|39
1631036200000|2021-09-07 17:36:40|85918.2|85893.2|85918.1|85893.1|85918.7|85893.7|85917.2|85892.2|28
1631036210000|2021-09-07 17:36:50|85917.9|85892.9|85922.3|85897.3|85923.1|85898.1|85917.8|85892.8|30
1631036220000|2021-09-07 17:37:00|85922.8|85897.8|85924.5|85899.5|85925|85900|85921.9|85896.9|28
1631036230000|2021-09-07 17:37:10|85924.7|85899.7|85924.2|85899.2|85925|85900|85923.6|85898.6|20
1631036240000|2021-09-07 17:37:20|85924.4|85899.4|85923.7|85898.7|85924.9|85899.9|85922.9|85897.9|41
1631036250000|2021-09-07 17:37:30|85924.2|85899.2|85926.1|85901.1|85926.9|85901.9|85923.9|85898.9|42
1631036260000|2021-09-07 17:37:40|85926.3|85901.3|85937.5|85887.5|85937.5|85901.6|85923.5|85887.4|36
1631036270000|2021-09-07 17:37:50|85938.3|85888.3|85936.4|85886.4|85938.3|85888.3|85936|85886|32
1631036280000|2021-09-07 17:38:00|85935.5|85885.5|85935.7|85885.7|85936.3|85886.3|85935.1|85885.1|29
1631036290000|2021-09-07 17:38:10|85935.6|85885.6|85935.9|85885.9|85936.2|85886.2|85935.3|85885.3|26
1631036300000|2021-09-07 17:38:20|85935.8|85885.8|85935|85885|85936.8|85886.8|85935|85885|26
1631036310000|2021-09-07 17:38:30|85935.3|85885.3|85923.4|85898.4|85935.9|85898.4|85921.6|85884.6|36
1631036320000|2021-09-07 17:38:40|85923|85898|85925.7|85875.7|85927.5|85898.5|85915.8|85874.2|46
1631036330000|2021-09-07 17:38:50|85926.5|85876.5|85926|85876|85927.2|85877.2|85924.9|85874.9|35
1631036340000|2021-09-07 17:39:00|85925.6|85875.6|85927.4|85877.4|85927.6|85877.6|85924.5|85874.5|32
1631036350000|2021-09-07 17:39:10|85927.8|85877.8|85931.8|85881.8|85931.9|85881.9|85927.5|85877.5|26
1631036360000|2021-09-07 17:39:20|85931.2|85881.2|85931.9|85881.9|85933.8|85883.8|85930.7|85880.7|42
1631036370000|2021-09-07 17:39:30|85930.9|85880.9|85934.9|85884.9|85935.8|85885.8|85930.9|85880.9|42
1631036380000|2021-09-07 17:39:40|85935|85885|85934.9|85884.9|85935.8|85885.8|85934.6|85884.6|24
1631036390000|2021-09-07 17:39:50|85934.8|85884.8|85932.3|85882.3|85935.3|85885.3|85930.4|85880.4|39
1631036400000|2021-09-07 17:40:00|85932|85882|85932.6|85882.6|85933.2|85883.2|85931.2|85881.2|28
1631036410000|2021-09-07 17:40:10|85933|85883|85932|85882|85933.2|85883.2|85931.7|85881.7|27
1631036420000|2021-09-07 17:40:20|85932.3|85882.3|85919|85894|85932.8|85894.4|85917.8|85881.4|33
1631036430000|2021-09-07 17:40:30|85919.5|85894.5|85906.9|85856.9|85925.4|85895.3|85905.7|85855.7|57
1631036440000|2021-09-07 17:40:40|85906.5|85856.5|85907.5|85857.5|85907.5|85857.5|85904.2|85854.2|47
1631036450000|2021-09-07 17:40:50|85907.6|85857.6|85907.2|85857.2|85907.7|85857.7|85907|85857|17
1631036460000|2021-09-07 17:41:00|85907.7|85857.7|85903|85853|85908.2|85858.2|85902.9|85852.9|29
1631036470000|2021-09-07 17:41:10|85903.6|85853.6|85906.6|85856.6|85907.9|85857.9|85902.6|85852.6|43
1631036480000|2021-09-07 17:41:20|85906.3|85856.3|85909.5|85859.5|85910.3|85860.3|85906.3|85856.3|34
1631036490000|2021-09-07 17:41:30|85910|85860|85909.1|85859.1|85910.4|85860.4|85909.1|85859.1|25
1631036500000|2021-09-07 17:41:40|85909.2|85859.2|85909.1|85859.1|85910|85860|85908.5|85858.5|21
1631036510000|2021-09-07 17:41:50|85908.9|85858.9|85908|85858|85909.1|85859.1|85908|85858|18
1631036520000|2021-09-07 17:42:00|85908.1|85858.1|85905.1|85855.1|85908.4|85858.4|85905.1|85855.1|21
1631036530000|2021-09-07 17:42:10|85905.4|85855.4|85905.5|85855.5|85906.6|85856.6|85905.4|85855.4|18
1631036540000|2021-09-07 17:42:20|85905.7|85855.7|85905.6|85855.6|85905.8|85855.8|85905.1|85855.1|7
1631036550000|2021-09-07 17:42:30|85905.4|85855.4|85905.7|85855.7|85907|85857|85905.4|85855.4|15
1631036560000|2021-09-07 17:42:40|85905.8|85855.8|85909.8|85859.8|85910.4|85860.4|85905.3|85855.3|26
1631036570000|2021-09-07 17:42:50|85909.7|85859.7|85907|85857|85910|85860|85906.6|85856.6|17
1631036580000|2021-09-07 17:43:00|85907.2|85857.2|85906.8|85856.8|85908.4|85858.4|85906.8|85856.8|22
1631036590000|2021-09-07 17:43:10|85906.6|85856.6|85905.9|85855.9|85907.2|85857.2|85904.9|85854.9|36
1631036600000|2021-09-07 17:43:20|85906.1|85856.1|85906.2|85856.2|85907.7|85857.7|85905.8|85855.8|33
1631036610000|2021-09-07 17:43:30|85906.3|85856.3|85907.2|85857.2|85907.2|85857.2|85904.5|85854.5|35
1631036620000|2021-09-07 17:43:40|85905.9|85855.9|85904.8|85854.8|85907.2|85857.2|85903.9|85853.9|50
1631036630000|2021-09-07 17:43:50|85905|85855|85906.5|85856.5|85906.5|85856.5|85904.6|85854.6|22
1631036640000|2021-09-07 17:44:00|85905.9|85855.9|85906.5|85856.5|85907.6|85857.6|85905.9|85855.9|27
1631036650000|2021-09-07 17:44:10|85906.6|85856.6|85908.4|85858.4|85908.7|85858.7|85906.4|85856.4|35
1631036660000|2021-09-07 17:44:20|85908.6|85858.6|85907.9|85857.9|85909.3|85859.3|85907.8|85857.8|32
1631036670000|2021-09-07 17:44:30|85908|85858|85908.5|85858.5|85909|85859|85907.5|85857.5|17
1631036680000|2021-09-07 17:44:40|85908.6|85858.6|85908.4|85858.4|85909.9|85859.9|85908|85858|21
1631036690000|2021-09-07 17:44:50|85908.3|85858.3|85907.9|85857.9|85909|85859|85907.5|85857.5|24
1631036700000|2021-09-07 17:45:00|85907.8|85857.8|85909.8|85859.8|85910.5|85860.5|85907.2|85857.2|40
1631036710000|2021-09-07 17:45:10|85909.9|85859.9|85911.5|85861.5|85913|85863|85909.4|85859.4|43
1631036720000|2021-09-07 17:45:20|85911.3|85861.3|85910.2|85860.2|85912.4|85862.4|85908.1|85858.1|37
1631036730000|2021-09-07 17:45:30|85910.9|85860.9|85908.5|85858.5|85910.9|85860.9|85908.1|85858.1|22
1631036740000|2021-09-07 17:45:40|85908.8|85858.8|85909|85859|85909.1|85859.1|85908.2|85858.2|14
1631036750000|2021-09-07 17:45:50|85908.5|85858.5|85909.6|85859.6|85911.4|85861.4|85908.5|85858.5|32
1631036760000|2021-09-07 17:46:00|85909.5|85859.5|85893.3|85868.3|85909.9|85870.7|85891|85856.5|49
1631036770000|2021-09-07 17:46:10|85893.7|85868.7|85903.6|85853.6|85904.7|85868.9|85890.2|85852.5|38
1631036780000|2021-09-07 17:46:20|85903.3|85853.3|85903.7|85853.7|85905.1|85855.1|85903.3|85853.3|22
1631036790000|2021-09-07 17:46:30|85903.5|85853.5|85903.6|85853.6|85905.7|85855.7|85903.5|85853.5|31
1631036800000|2021-09-07 17:46:40|85903.5|85853.5|85900.9|85850.9|85903.5|85853.5|85900.7|85850.7|30
1631036810000|2021-09-07 17:46:50|85901|85851|85890.6|85865.6|85902.8|85866.2|85890.1|85850.9|19
1631036820000|2021-09-07 17:47:00|85891.2|85866.2|85889.4|85864.4|85891.7|85866.7|85889.3|85864.3|27
1631036830000|2021-09-07 17:47:10|85889.8|85864.8|85889.6|85864.6|85890.3|85865.3|85889.2|85864.2|13
1631036840000|2021-09-07 17:47:20|85889.9|85864.9|85890.1|85865.1|85891.3|85866.3|85889.5|85864.5|25
1631036850000|2021-09-07 17:47:30|85890.2|85865.2|85903.1|85853.1|85903.3|85865.2|85889|85852.1|20
1631036860000|2021-09-07 17:47:40|85903.5|85853.5|85904.8|85854.8|85906|85856|85903.5|85853.5|27
1631036870000|2021-09-07 17:47:50|85905.3|85855.3|85905.6|85855.6|85905.9|85855.9|85904.7|85854.7|22
1631036880000|2021-09-07 17:48:00|85905|85855|85898.6|85848.6|85905.1|85855.1|85898.2|85848.2|25
1631036890000|2021-09-07 17:48:10|85898.5|85848.5|85895.7|85845.7|85899.9|85849.9|85895.7|85845.7|33
1631036900000|2021-09-07 17:48:20|85896.8|85846.8|85895.3|85845.3|85897.7|85847.7|85895.1|85845.1|25
1631036910000|2021-09-07 17:48:30|85895.4|85845.4|85896|85846|85896.1|85846.1|85895.2|85845.2|17
1631036920000|2021-09-07 17:48:40|85896.1|85846.1|85896.1|85846.1|85896.8|85846.8|85895.6|85845.6|13
1631036930000|2021-09-07 17:48:50|85896.3|85846.3|85896.8|85846.8|85897.3|85847.3|85895.3|85845.3|12
1631036940000|2021-09-07 17:49:00|85896.7|85846.7|85884.8|85859.8|85897.2|85861.3|85884.4|85846.7|35
1631036950000|2021-09-07 17:49:10|85884.9|85859.9|85885.4|85860.4|85886.7|85861.7|85884.6|85859.6|29
1631036960000|2021-09-07 17:49:20|85884.9|85859.9|85884.9|85859.9|85886|85861|85884.7|85859.7|18
1631036970000|2021-09-07 17:49:30|85884.7|85859.7|85884.9|85859.9|85885.7|85860.7|85884.5|85859.5|28
1631036980000|2021-09-07 17:49:40|85885|85860|85884.9|85859.9|85885.8|85860.8|85884.4|85859.4|17
1631036990000|2021-09-07 17:49:50|85884.6|85859.6|85884.5|85859.5|85885.2|85860.2|85883.6|85858.6|26
1631037000000|2021-09-07 17:50:00|85884.7|85859.7|85883.6|85858.6|85884.8|85859.8|85882.6|85857.6|20
1631037010000|2021-09-07 17:50:10|85883.5|85858.5|85893.9|85843.9|85895.9|85858.5|85880.9|85843.4|27
1631037020000|2021-09-07 17:50:20|85893.5|85843.5|85893.5|85843.5|85894.1|85844.1|85893.3|85843.3|16
1631037030000|2021-09-07 17:50:30|85893.7|85843.7|85890.1|85840.1|85893.7|85843.7|85889.4|85839.4|39
1631037040000|2021-09-07 17:50:40|85890.3|85840.3|85887.6|85837.6|85891.2|85841.2|85887|85837|38
1631037050000|2021-09-07 17:50:50|85887.8|85837.8|85889.3|85839.3|85889.6|85839.6|85887.5|85837.5|28
1631037060000|2021-09-07 17:51:00|85889.2|85839.2|85888|85838|85889.4|85839.4|85887.6|85837.6|24
1631037070000|2021-09-07 17:51:10|85887.8|85837.8|85879.1|85854.1|85888.9|85854.5|85876.3|85836.7|38
1631037080000|2021-09-07 17:51:20|85878.8|85853.8|85877.1|85852.1|85879.6|85854.6|85876.2|85851.2|37
1631037090000|2021-09-07 17:51:30|85877.2|85852.2|85877.3|85852.3|85878|85853|85876.8|85851.8|23
1631037100000|2021-09-07 17:51:40|85877.5|85852.5|85875.4|85850.4|85877.5|85852.5|85874.5|85849.5|36
1631037110000|2021-09-07 17:51:50|85875.7|85850.7|85873.3|85848.3|85876.3|85851.3|85873.3|85848.3|26
1631037120000|2021-09-07 17:52:00|85873.1|85848.1|85875|85850|85875.5|85850.5|85873.1|85848.1|26
1631037130000|2021-09-07 17:52:10|85874.8|85849.8|85874|85849|85875.8|85850.8|85873.4|85848.4|21
1631037140000|2021-09-07 17:52:20|85873.7|85848.7|85873.1|85848.1|85875.3|85850.3|85872.2|85847.2|34
1631037150000|2021-09-07 17:52:30|85872.9|85847.9|85869.5|85844.5|85872.9|85847.9|85868.3|85843.3|35
1631037160000|2021-09-07 17:52:40|85870.6|85845.6|85870.6|85845.6|85871.4|85846.4|85869.4|85844.4|30
1631037170000|2021-09-07 17:52:50|85870.2|85845.2|85870.9|85845.9|85870.9|85845.9|85869.2|85844.2|24
1631037180000|2021-09-07 17:53:00|85870.5|85845.5|85871.6|85846.6|85872.3|85847.3|85870.5|85845.5|24
1631037190000|2021-09-07 17:53:10|85871.5|85846.5|85870|85845|85871.8|85846.8|85870|85845|29
1631037200000|2021-09-07 17:53:20|85870.1|85845.1|85870.7|85845.7|85871.6|85846.6|85869.6|85844.6|20
1631037210000|2021-09-07 17:53:30|85870.5|85845.5|85868.9|85843.9|85872.2|85847.2|85868.8|85843.8|16
1631037220000|2021-09-07 17:53:40|85869.6|85844.6|85873.6|85848.6|85874|85849|85869.6|85844.6|32
1631037230000|2021-09-07 17:53:50|85872.8|85847.8|85873.3|85848.3|85874.8|85849.8|85872.7|85847.7|25
1631037240000|2021-09-07 17:54:00|85873.5|85848.5|85890.9|85840.9|85891.1|85851.5|85873.1|85839.8|38
1631037250000|2021-09-07 17:54:10|85892|85842|85891.7|85841.7|85892|85842|85890.7|85840.7|27
1631037260000|2021-09-07 17:54:20|85891.6|85841.6|85890.7|85840.7|85891.6|85841.6|85889.6|85839.6|18
1631037270000|2021-09-07 17:54:30|85890.5|85840.5|85891.1|85841.1|85891.3|85841.3|85890.2|85840.2|37
1631037280000|2021-09-07 17:54:40|85890.5|85840.5|85891.8|85841.8|85891.8|85841.8|85890.5|85840.5|18
1631037290000|2021-09-07 17:54:50|85891.1|85841.1|85878.1|85853.1|85893.5|85854|85877.3|85839.4|28
1631037300000|2021-09-07 17:55:00|85878.4|85853.4|85879.8|85854.8|85879.8|85854.8|85877.4|85852.4|28
1631037310000|2021-09-07 17:55:10|85878.9|85853.9|85878.8|85853.8|85879.6|85854.6|85877.9|85852.9|19
1631037320000|2021-09-07 17:55:20|85878.7|85853.7|85877.7|85852.7|85879.3|85854.3|85877.7|85852.7|12
1631037330000|2021-09-07 17:55:30|85876.3|85851.3|85873.7|85848.7|85876.4|85851.4|85873.7|85848.7|17
1631037340000|2021-09-07 17:55:40|85874|85849|85874.6|85849.6|85874.6|85849.6|85873.3|85848.3|21
1631037350000|2021-09-07 17:55:50|85874.4|85849.4|85873.6|85848.6|85874.4|85849.4|85873|85848|23
1631037360000|2021-09-07 17:56:00|85873.7|85848.7|85872|85847|85885.4|85848.7|85871.4|85834.8|19
1631037370000|2021-09-07 17:56:10|85871.5|85846.5|85872|85847|85872.4|85847.4|85870.7|85845.7|19
1631037380000|2021-09-07 17:56:20|85871.6|85846.6|85871.8|85846.8|85871.9|85846.9|85871.4|85846.4|9
1631037390000|2021-09-07 17:56:30|85871.9|85846.9|85872.2|85847.2|85872.3|85847.3|85871.4|85846.4|13
1631037400000|2021-09-07 17:56:40|85871.9|85846.9|85871.2|85846.2|85872.7|85847.7|85870.4|85845.4|25
1631037410000|2021-09-07 17:56:50|85871.7|85846.7|85887.3|85837.3|85888.5|85851.4|85871.2|85837.3|25
1631037420000|2021-09-07 17:57:00|85887.5|85837.5|85890.4|85840.4|85890.4|85840.4|85886.8|85836.8|20
1631037430000|2021-09-07 17:57:10|85890.1|85840.1|85886.8|85836.8|85890.1|85840.1|85886.8|85836.8|17
1631037440000|2021-09-07 17:57:20|85887.7|85837.7|85887.6|85837.6|85887.7|85837.7|85887|85837|20
1631037450000|2021-09-07 17:57:30|85887.5|85837.5|85877|85852|85889.8|85852|85876.6|85837.2|24
1631037460000|2021-09-07 17:57:40|85876.4|85851.4|85876.8|85851.8|85877.6|85852.6|85875.8|85850.8|24
1631037470000|2021-09-07 17:57:50|85876.5|85851.5|85877|85852|85877.4|85852.4|85875.7|85850.7|13
1631037480000|2021-09-07 17:58:00|85876.9|85851.9|85878.8|85853.8|85891.5|85855.9|85876.9|85840.9|35
1631037490000|2021-09-07 17:58:10|85879|85854|85878.7|85853.7|85879.1|85854.1|85878.2|85853.2|19
1631037500000|2021-09-07 17:58:20|85878.6|85853.6|85876.1|85851.1|85878.7|85853.7|85873.7|85848.7|26
1631037510000|2021-09-07 17:58:30|85876|85851|85887.2|85837.2|85889.8|85851.9|85876|85836.4|28
1631037520000|2021-09-07 17:58:40|85887.4|85837.4|85886|85836|85887.7|85837.7|85884.8|85834.8|31
1631037530000|2021-09-07 17:58:50|85886.1|85836.1|85885.9|85835.9|85886.2|85836.2|85884.6|85834.6|12
1631037540000|2021-09-07 17:59:00|85885.8|85835.8|85886.7|85836.7|85887.6|85850.7|85874.9|85834.7|42
1631037550000|2021-09-07 17:59:10|85886.4|85836.4|85869.2|85844.2|85886.4|85847.6|85868.4|85835.1|31
1631037560000|2021-09-07 17:59:20|85869.5|85844.5|85870.2|85845.2|85870.7|85845.7|85869.1|85844.1|35
1631037570000|2021-09-07 17:59:30|85869.8|85844.8|85871.9|85846.9|85871.9|85846.9|85869.8|85844.8|14
1631037580000|2021-09-07 17:59:40|85872.2|85847.2|85872.7|85847.7|85873|85848|85871.4|85846.4|8
1631037590000|2021-09-07 17:59:50|85872.9|85847.9|85877.4|85852.4|85888|85852.5|85870.1|85833.8|45
1631037600000|2021-09-07 18:00:00|85877.5|85852.5|85887.7|85837.7|85888.1|85853.1|85876.3|85837.2|42
1631037610000|2021-09-07 18:00:10|85888.7|85838.7|85884.7|85834.7|85888.7|85838.7|85884.7|85834.7|34
1631037620000|2021-09-07 18:00:20|85884.8|85834.8|85886.9|85836.9|85887.7|85837.7|85884.7|85834.7|33
1631037630000|2021-09-07 18:00:30|85886.4|85836.4|85870.9|85845.9|85886.4|85845.9|85869.8|85830.1|37
1631037640000|2021-09-07 18:00:40|85870.8|85845.8|85870.7|85845.7|85871.5|85846.5|85869.6|85844.6|33
1631037650000|2021-09-07 18:00:50|85871.2|85846.2|85871.2|85846.2|85871.3|85846.3|85869.7|85844.7|27
1631037660000|2021-09-07 18:01:00|85870.9|85845.9|85869.1|85844.1|85871|85846|85868|85843|22
1631037670000|2021-09-07 18:01:10|85868.9|85843.9|85870.3|85845.3|85870.7|85845.7|85868.7|85843.7|40
1631037680000|2021-09-07 18:01:20|85870.7|85845.7|85869|85844|85871.3|85846.3|85867.3|85842.3|39
1631037690000|2021-09-07 18:01:30|85868.4|85843.4|85868.6|85843.6|85869.1|85844.1|85868.2|85843.2|27
1631037700000|2021-09-07 18:01:40|85868.9|85843.9|85868.4|85843.4|85870.1|85845.1|85867.3|85842.3|33
1631037710000|2021-09-07 18:01:50|85868.3|85843.3|85868.9|85843.9|85868.9|85843.9|85867.4|85842.4|23
1631037720000|2021-09-07 18:02:00|85869.3|85844.3|85868.7|85843.7|85869.3|85844.3|85866.4|85841.4|44
1631037730000|2021-09-07 18:02:10|85868.3|85843.3|85867.7|85842.7|85869|85844|85867.6|85842.6|30
1631037740000|2021-09-07 18:02:20|85868.1|85843.1|85870.1|85820.1|85874.8|85843.4|85861.9|85820.1|43
1631037750000|2021-09-07 18:02:30|85868.6|85818.6|85871.2|85821.2|85871.5|85821.5|85842.5|85792.5|66
1631037760000|2021-09-07 18:02:40|85871.7|85821.7|85870.3|85820.3|85871.8|85821.8|85869.2|85819.2|26
1631037770000|2021-09-07 18:02:50|85870.7|85820.7|85872.5|85822.5|85872.8|85822.8|85870.3|85820.3|31
1631037780000|2021-09-07 18:03:00|85872.6|85822.6|85868.6|85818.6|85872.6|85822.6|85864.9|85814.9|44
1631037790000|2021-09-07 18:03:10|85867.8|85817.8|85870.4|85820.4|85871.4|85821.4|85867.8|85817.8|23
1631037800000|2021-09-07 18:03:20|85870.7|85820.7|85870.3|85820.3|85872.2|85822.2|85870.1|85820.1|22
1631037810000|2021-09-07 18:03:30|85870.6|85820.6|85869.4|85819.4|85872.4|85822.4|85868.8|85818.8|25
1631037820000|2021-09-07 18:03:40|85869.5|85819.5|85866.5|85816.5|85869.8|85819.8|85866.5|85816.5|25
1631037830000|2021-09-07 18:03:50|85867.6|85817.6|85864.4|85814.4|85867.6|85817.6|85863.1|85813.1|36
1631037840000|2021-09-07 18:04:00|85864.5|85814.5|85865.1|85815.1|85865.8|85815.8|85864.2|85814.2|28
1631037850000|2021-09-07 18:04:10|85865.3|85815.3|85865.7|85815.7|85865.7|85815.7|85863.8|85813.8|30
1631037860000|2021-09-07 18:04:20|85865.2|85815.2|85865|85815|85865.7|85815.7|85865|85815|18
1631037870000|2021-09-07 18:04:30|85865.1|85815.1|85868.8|85818.8|85869.1|85819.1|85865.1|85815.1|39
1631037880000|2021-09-07 18:04:40|85869.3|85819.3|85868.4|85818.4|85869.3|85819.3|85867.9|85817.9|25
1631037890000|2021-09-07 18:04:50|85868.6|85818.6|85869.1|85819.1|85869.1|85819.1|85866.2|85816.2|23
1631037900000|2021-09-07 18:05:00|85868.9|85818.9|85867.7|85817.7|85869|85819|85867.7|85817.7|21
1631037910000|2021-09-07 18:05:10|85868.1|85818.1|85869|85819|85869.1|85819.1|85867.8|85817.8|7
1631037920000|2021-09-07 18:05:20|85868.3|85818.3|85865.6|85815.6|85869.6|85819.6|85865.6|85815.6|19
1631037930000|2021-09-07 18:05:30|85868.1|85818.1|85868.2|85818.2|85868.7|85818.7|85867|85817|14
1631037940000|2021-09-07 18:05:40|85867.8|85817.8|85866.3|85816.3|85869.3|85819.3|85864.1|85814.1|19
1631037950000|2021-09-07 18:05:50|85866|85816|85865.6|85815.6|85866|85816|85864.2|85814.2|12
1631037960000|2021-09-07 18:06:00|85865.5|85815.5|85865.3|85815.3|85866.6|85816.6|85865.1|85815.1|23
1631037970000|2021-09-07 18:06:10|85865.1|85815.1|85861|85811|85865.4|85815.4|85860.7|85810.7|47
1631037980000|2021-09-07 18:06:20|85861.4|85811.4|85855.3|85805.3|85861.9|85811.9|85855.3|85805.3|38
1631037990000|2021-09-07 18:06:30|85855.5|85805.5|85855.5|85805.5|85856.4|85806.4|85854.7|85804.7|27
1631038000000|2021-09-07 18:06:40|85856|85806|85855.1|85805.1|85856.9|85806.9|85855|85805|28
1631038010000|2021-09-07 18:06:50|85854.5|85804.5|85854.5|85804.5|85854.9|85804.9|85852.9|85802.9|37
1631038020000|2021-09-07 18:07:00|85855|85805|85856.8|85806.8|85857.3|85807.3|85852.5|85802.5|43
1631038030000|2021-09-07 18:07:10|85856.7|85806.7|85858.9|85808.9|85859.7|85809.7|85855.5|85805.5|53
1631038040000|2021-09-07 18:07:20|85858.5|85808.5|85857.9|85807.9|85858.7|85808.7|85857.6|85807.6|33
1631038050000|2021-09-07 18:07:30|85858.4|85808.4|85859.7|85809.7|85861.7|85811.7|85857.1|85807.1|35
1631038060000|2021-09-07 18:07:40|85861.1|85811.1|85860.5|85810.5|85861.4|85811.4|85859.4|85809.4|35
1631038070000|2021-09-07 18:07:50|85860.6|85810.6|85855.3|85805.3|85860.6|85820.6|85844.9|85801.8|47
1631038080000|2021-09-07 18:08:00|85854.6|85804.6|85855|85805|85856.5|85806.5|85853.9|85803.9|39
1631038090000|2021-09-07 18:08:10|85854.8|85804.8|85855.1|85805.1|85855.3|85805.3|85854.3|85804.3|36
1631038100000|2021-09-07 18:08:20|85855|85805|85856.6|85806.6|85857|85807|85854.8|85804.8|36
1631038110000|2021-09-07 18:08:30|85856.4|85806.4|85854.9|85804.9|85856.5|85806.5|85854.9|85804.9|27
1631038120000|2021-09-07 18:08:40|85854.7|85804.7|85856.8|85806.8|85856.9|85806.9|85854.4|85804.4|40
1631038130000|2021-09-07 18:08:50|85857|85807|85864.5|85814.5|85865.1|85815.1|85857|85807|46
1631038140000|2021-09-07 18:09:00|85864|85814|85860.4|85810.4|85864|85814|85860.4|85810.4|32
1631038150000|2021-09-07 18:09:10|85860.5|85810.5|85862.7|85812.7|85864.1|85814.1|85860.4|85810.4|32
1631038160000|2021-09-07 18:09:20|85862.4|85812.4|85862.4|85812.4|85863.6|85813.6|85862.3|85812.3|37
1631038170000|2021-09-07 18:09:30|85862.3|85812.3|85862.1|85812.1|85862.5|85812.5|85861.9|85811.9|26
1631038180000|2021-09-07 18:09:40|85862.2|85812.2|85860.9|85810.9|85862.2|85812.2|85860.3|85810.3|37
1631038190000|2021-09-07 18:09:50|85861.5|85811.5|85861|85811|85861.5|85811.5|85860.6|85810.6|26
1631038200000|2021-09-07 18:10:00|85860.9|85810.9|85860.5|85810.5|85862|85812|85860.5|85810.5|29
1631038210000|2021-09-07 18:10:10|85860.6|85810.6|85849.5|85799.5|85860.6|85810.6|85848.5|85798.5|49
1631038220000|2021-09-07 18:10:20|85848.7|85798.7|85850.4|85800.4|85852.2|85802.2|85848.5|85798.5|52
1631038230000|2021-09-07 18:10:30|85850.2|85800.2|85850.1|85800.1|85850.9|85800.9|85845.7|85795.7|52
1631038240000|2021-09-07 18:10:40|85852.4|85802.4|85850.3|85800.3|85852.4|85814.1|85839.1|85800.2|37
1631038250000|2021-09-07 18:10:50|85850.4|85800.4|85850.6|85800.6|85851.4|85801.4|85850.3|85800.3|23
1631038260000|2021-09-07 18:11:00|85851|85801|85850.5|85800.5|85851.4|85801.4|85850|85800|26
1631038270000|2021-09-07 18:11:10|85850.6|85800.6|85837.9|85812.9|85851.2|85814.1|85837.5|85800.6|40
1631038280000|2021-09-07 18:11:20|85838.6|85813.6|85837.7|85812.7|85838.8|85813.8|85836.9|85811.9|36
1631038290000|2021-09-07 18:11:30|85837|85812|85837.5|85812.5|85838.5|85813.5|85837|85812|37
1631038300000|2021-09-07 18:11:40|85837.1|85812.1|85847.1|85797.1|85847.7|85812.2|85833.2|85795.8|28
1631038310000|2021-09-07 18:11:50|85846.9|85796.9|85848.3|85798.3|85850.6|85800.6|85846.3|85796.3|48
1631038320000|2021-09-07 18:12:00|85848.8|85798.8|85846.4|85796.4|85849|85799|85846.4|85796.4|38
1631038330000|2021-09-07 18:12:10|85846.6|85796.6|85843.9|85793.9|85846.7|85796.7|85843.8|85793.8|40
1631038340000|2021-09-07 18:12:20|85844.2|85794.2|85854.9|85804.9|85854.9|85804.9|85844|85794|46
1631038350000|2021-09-07 18:12:30|85854.5|85804.5|85855.7|85805.7|85855.8|85805.8|85853.6|85803.6|56
1631038360000|2021-09-07 18:12:40|85855.9|85805.9|85854.7|85804.7|85855.9|85805.9|85854|85804|41
1631038370000|2021-09-07 18:12:50|85854.9|85804.9|85855.2|85805.2|85855.2|85805.2|85854.5|85804.5|35
1631038380000|2021-09-07 18:13:00|85855.1|85805.1|85852.9|85802.9|85855.7|85805.7|85851.5|85801.5|44
1631038390000|2021-09-07 18:13:10|85852.3|85802.3|85852.9|85802.9|85853.4|85803.4|85851.9|85801.9|31
1631038400000|2021-09-07 18:13:20|85853.3|85803.3|85852.9|85802.9|85853.4|85803.4|85852.2|85802.2|39
1631038410000|2021-09-07 18:13:30|85852.7|85802.7|85851.5|85801.5|85853.2|85803.2|85850.5|85800.5|41
1631038420000|2021-09-07 18:13:40|85851.3|85801.3|85851.1|85801.1|85852.1|85802.1|85851|85801|39
1631038430000|2021-09-07 18:13:50|85850.8|85800.8|85837.2|85812.2|85852.4|85815.3|85836.9|85800.8|44
1631038440000|2021-09-07 18:14:00|85837.4|85812.4|85837.5|85812.5|85838.7|85813.7|85837.4|85812.4|34
1631038450000|2021-09-07 18:14:10|85837.6|85812.6|85837.5|85812.5|85838.4|85813.4|85836.6|85811.6|21
1631038460000|2021-09-07 18:14:20|85837.4|85812.4|85833.8|85808.8|85838.2|85813.2|85833.8|85808.8|30
1631038470000|2021-09-07 18:14:30|85834|85809|85838|85813|85838.9|85813.9|85834|85809|29
1631038480000|2021-09-07 18:14:40|85837.6|85812.6|85840.7|85815.7|85840.7|85815.7|85837.6|85812.6|25
1631038490000|2021-09-07 18:14:50|85839.2|85814.2|85840.1|85815.1|85840.9|85815.9|85838.9|85813.9|33
1631038500000|2021-09-07 18:15:00|85839.9|85814.9|85838.7|85813.7|85840.9|85815.9|85838.1|85813.1|40
1631038510000|2021-09-07 18:15:10|85838.4|85813.4|85845.2|85795.2|85845.9|85813.5|85832.4|85794.1|34
1631038520000|2021-09-07 18:15:20|85845|85795|85846.4|85796.4|85846.4|85796.4|85844.6|85794.6|27
1631038530000|2021-09-07 18:15:30|85846.2|85796.2|85842.1|85817.1|85852.1|85818.5|85840|85796.2|34
1631038540000|2021-09-07 18:15:40|85842.9|85817.9|85854.8|85804.8|85855.2|85818.5|85841.4|85804.8|24
1631038550000|2021-09-07 18:15:50|85854.6|85804.6|85855.4|85805.4|85856|85806|85850.5|85800.5|48
1631038560000|2021-09-07 18:16:00|85854|85804|85855.2|85805.2|85855.8|85818.3|85839.4|85798|46
1631038570000|2021-09-07 18:16:10|85855.5|85805.5|85857.5|85807.5|85858.1|85808.1|85855.2|85805.2|33
1631038580000|2021-09-07 18:16:20|85857.4|85807.4|85858.2|85808.2|85858.7|85808.7|85857.4|85807.4|28
1631038590000|2021-09-07 18:16:30|85858.1|85808.1|85857.5|85807.5|85858.1|85808.1|85857|85807|20
1631038600000|2021-09-07 18:16:40|85857.4|85807.4|85846.4|85821.4|85858.7|85822.1|85846.3|85807.4|24
1631038610000|2021-09-07 18:16:50|85847.2|85822.2|85844.8|85819.8|85847.9|85822.9|85844.8|85819.8|40
1631038620000|2021-09-07 18:17:00|85844.7|85819.7|85846.2|85821.2|85847.2|85822.2|85843.4|85818.4|32
1631038630000|2021-09-07 18:17:10|85847.4|85822.4|85846|85821|85847.4|85822.4|85845.9|85820.9|20
1631038640000|2021-09-07 18:17:20|85846.1|85821.1|85846.3|85821.3|85846.8|85821.8|85845.4|85820.4|14
1631038650000|2021-09-07 18:17:30|85846.1|85821.1|85845.4|85820.4|85846.3|85821.3|85845.2|85820.2|11
1631038660000|2021-09-07 18:17:40|85845.8|85820.8|85845.9|85820.9|85846.6|85821.6|85844.6|85819.6|20
1631038670000|2021-09-07 18:17:50|85845.7|85820.7|85866.9|85816.9|85866.9|85829.3|85845.4|85815.6|46
1631038680000|2021-09-07 18:18:00|85866.7|85816.7|85853.3|85828.3|85866.9|85829.8|85852.4|85816.7|47
1631038690000|2021-09-07 18:18:10|85853.9|85828.9|85855.3|85830.3|85855.4|85830.4|85853.5|85828.5|27
1631038700000|2021-09-07 18:18:20|85855.1|85830.1|85855.5|85830.5|85856|85831|85853.9|85828.9|33
1631038710000|2021-09-07 18:18:30|85855.8|85830.8|85871.3|85821.3|85871.3|85833.2|85855.2|85819|35
1631038720000|2021-09-07 18:18:40|85869.9|85819.9|85871.9|85821.9|85871.9|85821.9|85869.7|85819.7|35
1631038730000|2021-09-07 18:18:50|85871.2|85821.2|85871.3|85821.3|85871.6|85821.6|85870.5|85820.5|29
1631038740000|2021-09-07 18:19:00|85871.2|85821.2|85861.8|85836.8|85872|85836.8|85860.6|85821|24
1631038750000|2021-09-07 18:19:10|85874|85824|85861.2|85836.2|85874.3|85837.4|85859|85821.1|41
1631038760000|2021-09-07 18:19:20|85861.6|85836.6|85865.3|85840.3|85865.3|85840.3|85860.9|85835.9|46
1631038770000|2021-09-07 18:19:30|85865.1|85840.1|85876.5|85826.5|85877.6|85840.4|85863.9|85826.4|34
1631038780000|2021-09-07 18:19:40|85876.6|85826.6|85877.4|85827.4|85877.6|85827.6|85876.5|85826.5|23
1631038790000|2021-09-07 18:19:50|85877.3|85827.3|85880.1|85830.1|85880.6|85830.6|85876|85826|39
1631038800000|2021-09-07 18:20:00|85879.9|85829.9|85868.4|85843.4|85881.3|85845.2|85866.7|85829.6|49
1631038810000|2021-09-07 18:20:10|85868.6|85843.6|85882|85832|85882.2|85843.6|85868.6|85829.8|33
1631038820000|2021-09-07 18:20:20|85882.3|85832.3|85882.5|85832.5|85883|85833|85881.7|85831.7|31
1631038830000|2021-09-07 18:20:30|85882.7|85832.7|85883.9|85833.9|85883.9|85833.9|85882.1|85832.1|18
1631038840000|2021-09-07 18:20:40|85884|85834|85882|85832|85884|85834|85881|85831|29
1631038850000|2021-09-07 18:20:50|85880.4|85830.4|85878.8|85828.8|85881.7|85844.3|85867.2|85828.8|21
1631038860000|2021-09-07 18:21:00|85878.5|85828.5|85881.5|85831.5|85881.5|85831.5|85877.5|85827.5|21
1631038870000|2021-09-07 18:21:10|85881|85831|85880.2|85830.2|85881.4|85831.4|85879.9|85829.9|36
1631038880000|2021-09-07 18:21:20|85880.3|85830.3|85880.6|85830.6|85880.7|85830.7|85879.6|85829.6|23
1631038890000|2021-09-07 18:21:30|85880.1|85830.1|85877.9|85827.9|85880.1|85830.1|85877.2|85827.2|42
1631038900000|2021-09-07 18:21:40|85877.8|85827.8|85878|85828|85878.8|85828.8|85877.7|85827.7|25
1631038910000|2021-09-07 18:21:50|85877.6|85827.6|85878.5|85828.5|85878.8|85828.8|85876.9|85826.9|27
1631038920000|2021-09-07 18:22:00|85878.6|85828.6|85877.5|85827.5|85879.2|85829.2|85877.5|85827.5|38
1631038930000|2021-09-07 18:22:10|85877.6|85827.6|85878.6|85828.6|85879.3|85829.3|85877.6|85827.6|31
1631038940000|2021-09-07 18:22:20|85878.8|85828.8|85877.5|85827.5|85880.1|85830.1|85877.5|85827.5|45
1631038950000|2021-09-07 18:22:30|85877.7|85827.7|85877.7|85827.7|85879.6|85829.6|85877.6|85827.6|28
1631038960000|2021-09-07 18:22:40|85877.5|85827.5|85877.1|85827.1|85879|85829|85874.8|85824.8|42
1631038970000|2021-09-07 18:22:50|85875.5|85825.5|85874.6|85824.6|85877.1|85827.1|85871.9|85821.9|48
1631038980000|2021-09-07 18:23:00|85874.4|85824.4|85875.2|85825.2|85875.6|85825.6|85873.7|85823.7|29
1631038990000|2021-09-07 18:23:10|85875|85825|85875.6|85825.6|85875.6|85825.6|85874.9|85824.9|30
1631039000000|2021-09-07 18:23:20|85875.9|85825.9|85875.2|85825.2|85876.2|85826.2|85875.2|85825.2|21
1631039010000|2021-09-07 18:23:30|85875|85825|85875.7|85825.7|85876.2|85826.2|85874.6|85824.6|31
1631039020000|2021-09-07 18:23:40|85875.4|85825.4|85873.8|85823.8|85875.4|85825.4|85873.5|85823.5|30
1631039030000|2021-09-07 18:23:50|85874.1|85824.1|85875.7|85825.7|85875.9|85825.9|85871.2|85821.2|42
1631039040000|2021-09-07 18:24:00|85875.5|85825.5|85875.6|85825.6|85876.2|85826.2|85874.9|85824.9|26
1631039050000|2021-09-07 18:24:10|85875.2|85825.2|85875.4|85825.4|85876.3|85826.3|85874.8|85824.8|34
1631039060000|2021-09-07 18:24:20|85875.5|85825.5|85871.6|85821.6|85875.6|85825.6|85871|85821|40
1631039070000|2021-09-07 18:24:30|85871.3|85821.3|85874.5|85824.5|85874.6|85824.6|85871.3|85821.3|30
1631039080000|2021-09-07 18:24:40|85874.4|85824.4|85874.5|85824.5|85875|85825|85873.8|85823.8|22
1631039090000|2021-09-07 18:24:50|85874.6|85824.6|85872.5|85822.5|85875|85825|85872.5|85822.5|14
1631039100000|2021-09-07 18:25:00|85871.6|85821.6|85867.8|85817.8|85872.8|85822.8|85867.8|85817.8|39
1631039110000|2021-09-07 18:25:10|85869.5|85819.5|85868.1|85818.1|85869.7|85819.7|85867.7|85817.7|37
1631039120000|2021-09-07 18:25:20|85868|85818|85869.4|85819.4|85869.5|85819.5|85867.3|85817.3|38
1631039130000|2021-09-07 18:25:30|85869|85819|85868.6|85818.6|85869.4|85819.4|85868.3|85818.3|20
1631039140000|2021-09-07 18:25:40|85868.7|85818.7|85856.3|85831.3|85869.7|85832.4|85852.9|85818.4|33
1631039150000|2021-09-07 18:25:50|85853.7|85828.7|85855.8|85830.8|85856.4|85831.4|85853.3|85828.3|29
1631039160000|2021-09-07 18:26:00|85855.4|85830.4|85854|85829|85856.6|85831.6|85853.5|85828.5|39
1631039170000|2021-09-07 18:26:10|85855|85830|85849.5|85824.5|85865.2|85830|85848.6|85811.4|36
1631039180000|2021-09-07 18:26:20|85848.8|85823.8|85860.8|85810.8|85862.6|85824.2|85848.3|85809.9|31
1631039190000|2021-09-07 18:26:30|85860.7|85810.7|85852|85827|85865|85828.1|85851.6|85810.7|36
1631039200000|2021-09-07 18:26:40|85851.9|85826.9|85865.5|85815.5|85865.8|85827.5|85851.8|85814.1|27
1631039210000|2021-09-07 18:26:50|85865.7|85815.7|85861.8|85811.8|85866.2|85816.2|85861.6|85811.6|27
1631039220000|2021-09-07 18:27:00|85850.6|85825.6|85849.4|85824.4|85850.9|85825.9|85848.1|85823.1|29
1631039230000|2021-09-07 18:27:10|85849.6|85824.6|85854|85829|85854|85829|85848.4|85823.4|37
1631039240000|2021-09-07 18:27:20|85852.3|85827.3|85852.2|85827.2|85856.7|85831.7|85852|85827|37
1631039250000|2021-09-07 18:27:30|85852.7|85827.7|85854.8|85829.8|85869|85830.8|85852.3|85818.8|23
1631039260000|2021-09-07 18:27:40|85855.5|85830.5|85852.6|85827.6|85867.1|85830.5|85852.1|85814.1|32
1631039270000|2021-09-07 18:27:50|85852.8|85827.8|85853.5|85828.5|85854.1|85829.1|85852.6|85827.6|18
1631039280000|2021-09-07 18:28:00|85852.8|85827.8|85851.8|85826.8|85853.5|85828.5|85851.8|85826.8|16
1631039290000|2021-09-07 18:28:10|85851.7|85826.7|85850.1|85825.1|85853.4|85828.4|85849.8|85824.8|15
1631039300000|2021-09-07 18:28:20|85851.7|85826.7|85848.4|85823.4|85851.7|85826.7|85848.1|85823.1|27
1631039310000|2021-09-07 18:28:30|85848.1|85823.1|85848.9|85823.9|85861.3|85824|85846.2|85809.8|40
1631039320000|2021-09-07 18:28:40|85849.2|85824.2|85849.3|85824.3|85849.7|85824.7|85848.3|85823.3|23
1631039330000|2021-09-07 18:28:50|85849.6|85824.6|85848|85823|85849.6|85824.6|85847.9|85822.9|16
1631039340000|2021-09-07 18:29:00|85848.1|85823.1|85848.7|85823.7|85849.4|85824.4|85848.1|85823.1|24
1631039350000|2021-09-07 18:29:10|85848.8|85823.8|85846.9|85821.9|85848.8|85823.8|85845.6|85820.6|17
1631039360000|2021-09-07 18:29:20|85845.7|85820.7|85846.4|85821.4|85846.6|85821.6|85845.2|85820.2|27
1631039370000|2021-09-07 18:29:30|85846.6|85821.6|85846.2|85821.2|85846.6|85821.6|85845.8|85820.8|17
1631039380000|2021-09-07 18:29:40|85846|85821|85847.1|85822.1|85847.1|85822.1|85845.1|85820.1|23
1631039390000|2021-09-07 18:29:50|85847.2|85822.2|85844.4|85819.4|85847.2|85822.2|85843.8|85818.8|33
1631039400000|2021-09-07 18:30:00|85845.1|85820.1|85845.2|85820.2|85846|85821|85844.8|85819.8|29
1631039410000|2021-09-07 18:30:10|85845.6|85820.6|85844.9|85819.9|85846.1|85821.1|85844.6|85819.6|23
1631039420000|2021-09-07 18:30:20|85845|85820|85845.4|85820.4|85845.7|85820.7|85842.4|85817.4|19
1631039430000|2021-09-07 18:30:30|85845.2|85820.2|85845|85820|85846.2|85821.2|85844.4|85819.4|25
1631039440000|2021-09-07 18:30:40|85844.7|85819.7|85844.3|85819.3|85846|85821|85842.3|85817.3|23
1631039450000|2021-09-07 18:30:50|85844.7|85819.7|85844.3|85819.3|85845.5|85820.5|85843.4|85818.4|28
1631039460000|2021-09-07 18:31:00|85844.7|85819.7|85843.9|85818.9|85844.8|85819.8|85843.1|85818.1|22
1631039470000|2021-09-07 18:31:10|85844|85819|85846.4|85821.4|85847.3|85822.3|85843.5|85818.5|24
1631039480000|2021-09-07 18:31:20|85846.6|85821.6|85850.7|85825.7|85850.7|85825.7|85845.4|85820.4|28
1631039490000|2021-09-07 18:31:30|85849.7|85824.7|85850|85825|85851.5|85826.5|85848.8|85823.8|43
1631039500000|2021-09-07 18:31:40|85849.7|85824.7|85849.3|85824.3|85850.6|85825.6|85848.8|85823.8|17
1631039510000|2021-09-07 18:31:50|85848.8|85823.8|85849|85824|85850.4|85825.4|85848.7|85823.7|25
1631039520000|2021-09-07 18:32:00|85848.8|85823.8|85847.8|85822.8|85849|85824|85846.8|85821.8|27
1631039530000|2021-09-07 18:32:10|85848|85823|85848.2|85823.2|85849.2|85824.2|85848|85823|23
1631039540000|2021-09-07 18:32:20|85848|85823|85848|85823|85848.5|85823.5|85847.6|85822.6|13
1631039550000|2021-09-07 18:32:30|85848.6|85823.6|85848|85823|85848.6|85823.6|85847.5|85822.5|15
1631039560000|2021-09-07 18:32:40|85847.8|85822.8|85849.5|85824.5|85849.6|85824.6|85847.8|85822.8|27
1631039570000|2021-09-07 18:32:50|85849.1|85824.1|85849.8|85824.8|85849.8|85824.8|85848.5|85823.5|29
1631039580000|2021-09-07 18:33:00|85849.7|85824.7|85848.9|85823.9|85849.9|85824.9|85848.9|85823.9|22
1631039590000|2021-09-07 18:33:10|85849.1|85824.1|85848.1|85823.1|85859.8|85824.2|85845.6|85808.8|32
1631039600000|2021-09-07 18:33:20|85848.4|85823.4|85848.3|85823.3|85849.4|85824.4|85847.3|85822.3|25
1631039610000|2021-09-07 18:33:30|85848.7|85823.7|85848.3|85823.3|85849|85824|85847.9|85822.9|23
1631039620000|2021-09-07 18:33:40|85848.8|85823.8|85850.1|85825.1|85850.1|85825.1|85848.4|85823.4|13
1631039630000|2021-09-07 18:33:50|85849.9|85824.9|85862.5|85812.5|85863.4|85825.7|85848.4|85812.5|22
1631039640000|2021-09-07 18:34:00|85862.4|85812.4|85861.1|85811.1|85862.4|85812.4|85860.7|85810.7|30
1631039650000|2021-09-07 18:34:10|85861|85811|85861.5|85811.5|85862.7|85812.7|85860.4|85810.4|20
1631039660000|2021-09-07 18:34:20|85861.7|85811.7|85862.4|85812.4|85862.6|85812.6|85861.5|85811.5|19
1631039670000|2021-09-07 18:34:30|85862.2|85812.2|85862.2|85812.2|85863.4|85813.4|85861.3|85811.3|33
1631039680000|2021-09-07 18:34:40|85862.3|85812.3|85846.5|85821.5|85863.2|85823.6|85845.8|85808.2|31
1631039690000|2021-09-07 18:34:50|85846.6|85821.6|85845.8|85820.8|85847.3|85822.3|85845.6|85820.6|21
1631039700000|2021-09-07 18:35:00|85845.9|85820.9|85850.4|85825.4|85851.3|85826.3|85845.6|85820.6|36
1631039710000|2021-09-07 18:35:10|85850.6|85825.6|85851.3|85826.3|85853.2|85828.2|85850.6|85825.6|20
1631039720000|2021-09-07 18:35:20|85851.5|85826.5|85852.3|85827.3|85852.4|85827.4|85851.4|85826.4|20
1631039730000|2021-09-07 18:35:30|85852.1|85827.1|85852.3|85827.3|85853.8|85828.8|85851.8|85826.8|23
1631039740000|2021-09-07 18:35:40|85852|85827|85852.1|85827.1|85852.8|85827.8|85851.8|85826.8|15
1631039750000|2021-09-07 18:35:50|85852.4|85827.4|85852.8|85827.8|85853.3|85828.3|85851.8|85826.8|27
1631039760000|2021-09-07 18:36:00|85852.6|85827.6|85870|85820|85870.3|85830.1|85852.1|85818|32
1631039770000|2021-09-07 18:36:10|85869.8|85819.8|85871.1|85821.1|85871.1|85821.1|85869.6|85819.6|41
1631039780000|2021-09-07 18:36:20|85871|85821|85868.9|85818.9|85871|85821|85868.2|85818.2|23
1631039790000|2021-09-07 18:36:30|85868.3|85818.3|85861.1|85836.1|85874|85837.5|85860.7|85818.3|35
1631039800000|2021-09-07 18:36:40|85861.5|85836.5|85877.7|85827.7|85877.7|85840.2|85860.6|85826.6|34
1631039810000|2021-09-07 18:36:50|85877|85827|85876.3|85826.3|85877.8|85827.8|85876.3|85826.3|29
1631039820000|2021-09-07 18:37:00|85876.4|85826.4|85877.4|85827.4|85877.4|85827.4|85876.4|85826.4|16
1631039830000|2021-09-07 18:37:10|85877.2|85827.2|85876.6|85826.6|85878.3|85828.3|85875|85825|35
1631039840000|2021-09-07 18:37:20|85876.7|85826.7|85877.1|85827.1|85877.5|85827.5|85875.9|85825.9|23
1631039850000|2021-09-07 18:37:30|85877.6|85827.6|85877|85827|85877.6|85827.6|85876.5|85826.5|23
1631039860000|2021-09-07 18:37:40|85876.8|85826.8|85877.5|85827.5|85877.5|85827.5|85876.7|85826.7|11
1631039870000|2021-09-07 18:37:50|85862.7|85837.7|85867.6|85842.6|85868.5|85843.5|85862.6|85837.6|35
1631039880000|2021-09-07 18:38:00|85867.3|85842.3|85868.2|85843.2|85868.4|85843.4|85866.4|85841.4|23
1631039890000|2021-09-07 18:38:10|85868.1|85843.1|85869|85844|85869.2|85844.2|85867.9|85842.9|22
1631039900000|2021-09-07 18:38:20|85868.6|85843.6|85871.3|85846.3|85871.8|85846.8|85868.4|85843.4|19
1631039910000|2021-09-07 18:38:30|85872.5|85847.5|85872|85847|85873|85848|85871.3|85846.3|23
1631039920000|2021-09-07 18:38:40|85872.2|85847.2|85872.6|85847.6|85873|85848|85870.5|85845.5|31
1631039930000|2021-09-07 18:38:50|85872.5|85847.5|85874.5|85849.5|85874.8|85849.8|85872.4|85847.4|31
1631039940000|2021-09-07 18:39:00|85874.4|85849.4|85872|85847|85875|85850|85871.8|85846.8|35
1631039950000|2021-09-07 18:39:10|85872.3|85847.3|85885.4|85835.4|85885.9|85847.6|85871.7|85832.4|33
1631039960000|2021-09-07 18:39:20|85884.9|85834.9|85883.7|85833.7|85885.4|85835.4|85883.5|85833.5|29
1631039970000|2021-09-07 18:39:30|85883.5|85833.5|85885|85835|85885|85835|85883.5|85833.5|18
1631039980000|2021-09-07 18:39:40|85884.7|85834.7|85888.7|85838.7|85888.8|85838.8|85883.8|85833.8|25
1631039990000|2021-09-07 18:39:50|85887.8|85837.8|85888.5|85838.5|85889.8|85839.8|85887.8|85837.8|31
1631040000000|2021-09-07 18:40:00|85888.9|85838.9|85888.7|85838.7|85889.2|85839.2|85887.8|85837.8|28
1631040010000|2021-09-07 18:40:10|85888.2|85838.2|85888.9|85838.9|85888.9|85838.9|85888.2|85838.2|14
1631040020000|2021-09-07 18:40:20|85888.7|85838.7|85889.4|85839.4|85889.4|85839.4|85888.5|85838.5|16
1631040030000|2021-09-07 18:40:30|85889.1|85839.1|85888.6|85838.6|85889.1|85839.1|85887.7|85837.7|18
1631040040000|2021-09-07 18:40:40|85888.4|85838.4|85888.8|85838.8|85889.4|85839.4|85888|85838|19
1631040050000|2021-09-07 18:40:50|85889.1|85839.1|85888.9|85838.9|85889.9|85839.9|85887.5|85837.5|27
1631040060000|2021-09-07 18:41:00|85888.3|85838.3|85888.8|85838.8|85889|85839|85888.3|85838.3|12
1631040070000|2021-09-07 18:41:10|85889|85839|85889.3|85839.3|85889.4|85839.4|85888.3|85838.3|17
1631040080000|2021-09-07 18:41:20|85889.5|85839.5|85889.5|85839.5|85890|85840|85888.4|85838.4|19
1631040090000|2021-09-07 18:41:30|85888.9|85838.9|85889.3|85839.3|85889.5|85839.5|85888.2|85838.2|12
1631040100000|2021-09-07 18:41:40|85890.3|85840.3|85888.6|85838.6|85890.3|85840.3|85888.4|85838.4|9
1631040110000|2021-09-07 18:41:50|85888.7|85838.7|85889.1|85839.1|85889.6|85839.6|85888.3|85838.3|15
1631040120000|2021-09-07 18:42:00|85889.3|85839.3|85881.8|85856.8|85893.5|85856.8|85881.8|85837.9|37
1631040130000|2021-09-07 18:42:10|85881.2|85856.2|85879.3|85854.3|85881.7|85856.7|85878.3|85853.3|25
1631040140000|2021-09-07 18:42:20|85880.2|85855.2|85879.7|85854.7|85880.3|85855.3|85879.4|85854.4|27
1631040150000|2021-09-07 18:42:30|85879.8|85854.8|85879.6|85854.6|85880.1|85855.1|85879|85854|17
1631040160000|2021-09-07 18:42:40|85879.4|85854.4|85879.4|85854.4|85879.8|85854.8|85879.2|85854.2|14
1631040170000|2021-09-07 18:42:50|85879.6|85854.6|85880.6|85855.6|85881.7|85856.7|85879.3|85854.3|23
1631040180000|2021-09-07 18:43:00|85880.3|85855.3|85880.5|85855.5|85881|85856|85880.1|85855.1|23
1631040190000|2021-09-07 18:43:10|85880.4|85855.4|85879.6|85854.6|85880.4|85855.4|85879|85854|15
1631040200000|2021-09-07 18:43:20|85880|85855|85879.9|85854.9|85880.1|85855.1|85879.3|85854.3|16
1631040210000|2021-09-07 18:43:30|85880.2|85855.2|85880.2|85855.2|85880.4|85855.4|85879.7|85854.7|12
1631040220000|2021-09-07 18:43:40|85879.8|85854.8|85885.2|85835.2|85886.9|85855.4|85876.7|85834.7|19
1631040230000|2021-09-07 18:43:50|85884.7|85834.7|85884.2|85834.2|85885.7|85835.7|85883.8|85833.8|24
1631040240000|2021-09-07 18:44:00|85884|85834|85882.4|85832.4|85884.8|85834.8|85881.2|85831.2|23
1631040250000|2021-09-07 18:44:10|85882.3|85832.3|85883|85833|85883.5|85833.5|85882.2|85832.2|13
1631040260000|2021-09-07 18:44:20|85883.1|85833.1|85880.9|85830.9|85883.1|85833.1|85880.6|85830.6|20
1631040270000|2021-09-07 18:44:30|85881|85831|85880.7|85830.7|85881.3|85831.3|85880.5|85830.5|11
1631040280000|2021-09-07 18:44:40|85880.6|85830.6|85881.3|85831.3|85882|85832|85880.6|85830.6|15
1631040290000|2021-09-07 18:44:50|85881.8|85831.8|85882.2|85832.2|85882.5|85832.5|85880.5|85830.5|14
1631040300000|2021-09-07 18:45:00|85882.1|85832.1|85881.3|85831.3|85882.1|85832.1|85880.9|85830.9|16
1631040310000|2021-09-07 18:45:10|85881.5|85831.5|85881.8|85831.8|85881.9|85831.9|85880.8|85830.8|16
1631040320000|2021-09-07 18:45:20|85881.9|85831.9|85884.5|85834.5|85885.3|85835.3|85881.9|85831.9|23
1631040330000|2021-09-07 18:45:30|85884.6|85834.6|85885.1|85835.1|85885.6|85835.6|85884.1|85834.1|22
1631040340000|2021-09-07 18:45:40|85884.9|85834.9|85885.1|85835.1|85885.5|85835.5|85884.9|85834.9|17
1631040350000|2021-09-07 18:45:50|85885.2|85835.2|85885.2|85835.2|85885.6|85835.6|85883.9|85833.9|20
1631040360000|2021-09-07 18:46:00|85884.8|85834.8|85888.4|85838.4|85888.4|85838.4|85883.3|85833.3|25
1631040370000|2021-09-07 18:46:10|85888.2|85838.2|85885.3|85835.3|85888.2|85838.2|85884.9|85834.9|12
1631040380000|2021-09-07 18:46:20|85885.4|85835.4|85885.5|85835.5|85885.6|85835.6|85885|85835|14
1631040390000|2021-09-07 18:46:30|85885.2|85835.2|85885.6|85835.6|85886.3|85836.3|85884.9|85834.9|12
1631040400000|2021-09-07 18:46:40|85885.7|85835.7|85888.6|85838.6|85888.6|85838.6|85884.8|85834.8|27
1631040410000|2021-09-07 18:46:50|85888.5|85838.5|85888.3|85838.3|85889.1|85839.1|85887.9|85837.9|14
1631040420000|2021-09-07 18:47:00|85887.6|85837.6|85886.3|85836.3|85887.6|85837.6|85885.1|85835.1|20
1631040430000|2021-09-07 18:47:10|85886.1|85836.1|85883.8|85833.8|85886.1|85836.1|85881.9|85831.9|37
1631040440000|2021-09-07 18:47:20|85883.6|85833.6|85884.4|85834.4|85885.6|85835.6|85882.4|85832.4|25
1631040450000|2021-09-07 18:47:30|85884.5|85834.5|85883.5|85833.5|85884.5|85834.5|85883.5|85833.5|21
1631040460000|2021-09-07 18:47:40|85883.4|85833.4|85884.6|85834.6|85884.6|85834.6|85883.4|85833.4|12
1631040470000|2021-09-07 18:47:50|85884.5|85834.5|85884.2|85834.2|85884.5|85834.5|85882.9|85832.9|17
1631040480000|2021-09-07 18:48:00|85884.1|85834.1|85882.1|85832.1|85884.1|85834.1|85881|85831|23
1631040490000|2021-09-07 18:48:10|85882.3|85832.3|85881.6|85831.6|85882.8|85832.8|85881.6|85831.6|16
1631040500000|2021-09-07 18:48:20|85881.7|85831.7|85881.4|85831.4|85882.1|85832.1|85880.7|85830.7|22
1631040510000|2021-09-07 18:48:30|85881.2|85831.2|85869.4|85844.4|85881.2|85844.8|85869.3|85831|9
1631040520000|2021-09-07 18:48:40|85869.1|85844.1|85869.3|85844.3|85869.8|85844.8|85867.1|85842.1|11
1631040530000|2021-09-07 18:48:50|85869.2|85844.2|85870.2|85845.2|85870.3|85845.3|85869.1|85844.1|20
1631040540000|2021-09-07 18:49:00|85870|85845|85870.9|85845.9|85870.9|85845.9|85869.9|85844.9|14
1631040550000|2021-09-07 18:49:10|85871|85846|85884.3|85834.3|85885.8|85847.2|85871|85833.8|30
1631040560000|2021-09-07 18:49:20|85884.1|85834.1|85881.4|85831.4|85885.3|85835.3|85881.4|85831.4|23
1631040570000|2021-09-07 18:49:30|85881.6|85831.6|85882.5|85832.5|85883.3|85833.3|85881|85831|23
1631040580000|2021-09-07 18:49:40|85883.1|85833.1|85885.3|85835.3|85885.3|85835.3|85883.1|85833.1|18
1631040590000|2021-09-07 18:49:50|85885.1|85835.1|85884.1|85834.1|85885.8|85835.8|85884.1|85834.1|14
1631040600000|2021-09-07 18:50:00|85884.3|85834.3|85888.3|85838.3|85888.3|85838.3|85884.3|85834.3|29
1631040610000|2021-09-07 18:50:10|85887.6|85837.6|85888.4|85838.4|85888.8|85838.8|85887.5|85837.5|19
1631040620000|2021-09-07 18:50:20|85888.7|85838.7|85888.7|85838.7|85889.1|85839.1|85888.6|85838.6|23
1631040630000|2021-09-07 18:50:30|85888.8|85838.8|85889.1|85839.1|85889.4|85839.4|85888.8|85838.8|13
1631040640000|2021-09-07 18:50:40|85889.3|85839.3|85876.5|85851.5|85889.4|85851.5|85876.1|85838.2|16
1631040650000|2021-09-07 18:50:50|85876.1|85851.1|85872.8|85847.8|85876.6|85851.6|85870.7|85845.7|31
1631040660000|2021-09-07 18:51:00|85872|85847|85868.5|85843.5|85873.2|85848.2|85868.5|85843.5|38
1631040670000|2021-09-07 18:51:10|85868.9|85843.9|85868.9|85843.9|85870.3|85845.3|85868.4|85843.4|15
1631040680000|2021-09-07 18:51:20|85868.4|85843.4|85869.3|85844.3|85869.8|85844.8|85868.4|85843.4|19
1631040690000|2021-09-07 18:51:30|85869.2|85844.2|85872.9|85847.9|85872.9|85847.9|85868.8|85843.8|27
1631040700000|2021-09-07 18:51:40|85872.5|85847.5|85871.9|85846.9|85873.5|85848.5|85868|85843|37
1631040710000|2021-09-07 18:51:50|85871.3|85846.3|85871|85846|85872.2|85847.2|85868.8|85843.8|30
1631040720000|2021-09-07 18:52:00|85871.1|85846.1|85880.9|85830.9|85884.5|85847.3|85871|85826.3|35
1631040730000|2021-09-07 18:52:10|85881.5|85831.5|85892|85842|85893|85843|85881.5|85831.5|44
1631040740000|2021-09-07 18:52:20|85892.3|85842.3|85893.5|85843.5|85893.6|85843.6|85891.1|85841.1|27
1631040750000|2021-09-07 18:52:30|85893.1|85843.1|85893.4|85843.4|85894.3|85844.3|85893.1|85843.1|30
1631040760000|2021-09-07 18:52:40|85892.9|85842.9|85889.3|85839.3|85893.4|85843.4|85888.3|85838.3|23
1631040770000|2021-09-07 18:52:50|85889.1|85839.1|85890.1|85840.1|85890.3|85840.3|85888.6|85838.6|16
1631040780000|2021-09-07 18:53:00|85889.6|85839.6|85889|85839|85889.8|85839.8|85888.8|85838.8|13
1631040790000|2021-09-07 18:53:10|85889.2|85839.2|85892.6|85842.6|85892.8|85842.8|85889.2|85839.2|26
1631040800000|2021-09-07 18:53:20|85892.1|85842.1|85892.2|85842.2|85893.1|85843.1|85891.6|85841.6|31
1631040810000|2021-09-07 18:53:30|85892.4|85842.4|85893.1|85843.1|85893.2|85843.2|85892.1|85842.1|24
1631040820000|2021-09-07 18:53:40|85892.8|85842.8|85878|85853|85893.7|85853.8|85877.9|85841.3|18
1631040830000|2021-09-07 18:53:50|85877.8|85852.8|85878.5|85853.5|85880.4|85855.4|85877.5|85852.5|35
1631040840000|2021-09-07 18:54:00|85878.6|85853.6|85893.4|85843.4|85893.4|85855.7|85878.5|85842.2|26
1631040850000|2021-09-07 18:54:10|85894|85844|85879|85854|85894.1|85855.6|85878.9|85841.8|25
1631040860000|2021-09-07 18:54:20|85879.1|85854.1|85889.8|85839.8|85891.3|85855|85877.5|85839.4|19
1631040870000|2021-09-07 18:54:30|85889.1|85839.1|85878.3|85853.3|85892.3|85853.4|85878.3|85839.1|18
1631040880000|2021-09-07 18:54:40|85878.4|85853.4|85892.7|85842.7|85893.7|85855.7|85878.4|85842.6|28
1631040890000|2021-09-07 18:54:50|85892.1|85842.1|85893|85843|85893|85843|85892.1|85842.1|15
1631040900000|2021-09-07 18:55:00|85892.9|85842.9|85893|85843|85894.7|85844.7|85892.8|85842.8|25
1631040910000|2021-09-07 18:55:10|85893.2|85843.2|85893.6|85843.6|85894.8|85844.8|85892.2|85842.2|29
1631040920000|2021-09-07 18:55:20|85893|85843|85893.2|85843.2|85893.5|85843.5|85892.8|85842.8|26
1631040930000|2021-09-07 18:55:30|85892.9|85842.9|85893.4|85843.4|85894.4|85844.4|85892.8|85842.8|25
1631040940000|2021-09-07 18:55:40|85893.2|85843.2|85900.6|85850.6|85901.7|85863.8|85882.2|85843.2|49
1631040950000|2021-09-07 18:55:50|85900.8|85850.8|85890.8|85865.8|85900.9|85867.3|85890.1|85849.4|29
1631040960000|2021-09-07 18:56:00|85891|85866|85890.9|85865.9|85902.7|85868.5|85887.4|85852.7|40
1631040970000|2021-09-07 18:56:10|85890.8|85865.8|85902.1|85852.1|85902.4|85867|85889|85849.9|41
1631040980000|2021-09-07 18:56:20|85902|85852|85902.8|85852.8|85902.9|85852.9|85901|85851|29
1631040990000|2021-09-07 18:56:30|85902.4|85852.4|85886.8|85861.8|85902.4|85863.7|85886.5|85849.7|37
1631041000000|2021-09-07 18:56:40|85886.7|85861.7|85884.6|85859.6|85888.7|85863.7|85884.4|85859.4|44
1631041010000|2021-09-07 18:56:50|85884.1|85859.1|85895.4|85845.4|85896.4|85864.2|85883.4|85845.3|27
1631041020000|2021-09-07 18:57:00|85896.6|85846.6|85883.7|85858.7|85896.6|85860.2|85883.7|85845.1|32
1631041030000|2021-09-07 18:57:10|85883.8|85858.8|85882.3|85857.3|85884.8|85859.8|85881.3|85856.3|34
1631041040000|2021-09-07 18:57:20|85893.3|85843.3|85879.6|85854.6|85893.3|85855.8|85878.2|85840.2|54
1631041050000|2021-09-07 18:57:30|85879.7|85854.7|85893.5|85843.5|85897.7|85860.2|85879.2|85842.2|41
1631041060000|2021-09-07 18:57:40|85896.4|85846.4|85897.4|85847.4|85897.4|85860.8|85883.1|85846.1|33
1631041070000|2021-09-07 18:57:50|85897|85847|85896.8|85846.8|85897.5|85860.5|85884.9|85846.5|31
1631041080000|2021-09-07 18:58:00|85896.4|85846.4|85896.2|85846.2|85896.8|85846.8|85896.2|85846.2|20
1631041090000|2021-09-07 18:58:10|85895.8|85845.8|85892.2|85842.2|85897.3|85847.3|85891.8|85841.8|36
1631041100000|2021-09-07 18:58:20|85892.7|85842.7|85895.4|85845.4|85895.8|85845.8|85891.6|85841.6|41
1631041110000|2021-09-07 18:58:30|85894.7|85844.7|85896.3|85846.3|85896.9|85846.9|85894.7|85844.7|36
1631041120000|2021-09-07 18:58:40|85896.2|85846.2|85896.4|85846.4|85896.5|85846.5|85894.7|85844.7|25
1631041130000|2021-09-07 18:58:50|85896.5|85846.5|85903.8|85853.8|85903.9|85853.9|85896.1|85846.1|60
1631041140000|2021-09-07 18:59:00|85904.2|85854.2|85903.8|85853.8|85905|85855|85903.1|85853.1|30
1631041150000|2021-09-07 18:59:10|85903.4|85853.4|85903.9|85853.9|85904.3|85854.3|85903|85853|34
1631041160000|2021-09-07 18:59:20|85903.6|85853.6|85900.3|85850.3|85904|85854|85899.1|85849.1|42
1631041170000|2021-09-07 18:59:30|85900.2|85850.2|85900.2|85850.2|85900.2|85850.2|85899.5|85849.5|24
1631041180000|2021-09-07 18:59:40|85900.3|85850.3|85901.1|85851.1|85902.2|85852.2|85900|85850|39
1631041190000|2021-09-07 18:59:50|85901.3|85851.3|85903.1|85878.1|85916.2|85878.2|85897|85850.8|62
1631041200000|2021-09-07 19:00:00|85902.8|85877.8|85901.9|85876.9|85903.5|85878.5|85900.3|85875.3|54
1631041210000|2021-09-07 19:00:10|85901.6|85876.6|85911.9|85861.9|85912.3|85877.3|85896.1|85858.6|56
1631041220000|2021-09-07 19:00:20|85911.5|85861.5|85904.5|85879.5|85912.3|85879.5|85898.1|85859.9|50
1631041230000|2021-09-07 19:00:30|85902.5|85877.5|85901.4|85876.4|85905.1|85880.1|85901.4|85876.4|36
1631041240000|2021-09-07 19:00:40|85901.7|85876.7|85902.8|85877.8|85903.3|85878.3|85901.7|85876.7|33
1631041250000|2021-09-07 19:00:50|85902.7|85877.7|85899.8|85874.8|85903.4|85878.4|85899.8|85874.8|16
1631041260000|2021-09-07 19:01:00|85899.7|85874.7|85898.3|85873.3|85900.8|85875.8|85896.2|85871.2|30
1631041270000|2021-09-07 19:01:10|85897.9|85872.9|85898.7|85873.7|85898.7|85873.7|85896.9|85871.9|26
1631041280000|2021-09-07 19:01:20|85898.3|85873.3|85898.5|85873.5|85898.6|85873.6|85898.1|85873.1|26
1631041290000|2021-09-07 19:01:30|85898.4|85873.4|85897.8|85872.8|85899|85874|85897.8|85872.8|20
1631041300000|2021-09-07 19:01:40|85897.6|85872.6|85897.8|85872.8|85900.5|85875.5|85896.9|85871.9|28
1631041310000|2021-09-07 19:01:50|85897.7|85872.7|85897.4|85872.4|85897.7|85872.7|85896.9|85871.9|22
1631041320000|2021-09-07 19:02:00|85897.7|85872.7|85900.2|85875.2|85900.5|85875.5|85896.7|85871.7|40
1631041330000|2021-09-07 19:02:10|85899.7|85874.7|85896.4|85871.4|85908.5|85874.7|85895|85856.8|41
1631041340000|2021-09-07 19:02:20|85896.2|85871.2|85898.9|85873.9|85898.9|85873.9|85896.2|85871.2|38
1631041350000|2021-09-07 19:02:30|85898.1|85873.1|85912|85862|85912|85874.7|85898.1|85860.1|39
1631041360000|2021-09-07 19:02:40|85911.7|85861.7|85911.8|85861.8|85911.9|85861.9|85909.6|85859.6|27
1631041370000|2021-09-07 19:02:50|85911.3|85861.3|85911.6|85861.6|85911.8|85861.8|85910.2|85860.2|24
1631041380000|2021-09-07 19:03:00|85911.7|85861.7|85917.3|85867.3|85919.3|85869.3|85911.7|85861.7|33
1631041390000|2021-09-07 19:03:10|85917.1|85867.1|85917.3|85867.3|85917.6|85867.6|85917.1|85867.1|14
1631041400000|2021-09-07 19:03:20|85917.2|85867.2|85918.3|85868.3|85919.4|85869.4|85916.7|85866.7|16
1631041410000|2021-09-07 19:03:30|85918.5|85868.5|85919.8|85869.8|85920.5|85870.5|85917.5|85867.5|27
1631041420000|2021-09-07 19:03:40|85920|85870|85919.1|85869.1|85920.4|85870.4|85919.1|85869.1|20
1631041430000|2021-09-07 19:03:50|85919.2|85869.2|85917.8|85867.8|85919.2|85869.2|85914.6|85864.6|25
1631041440000|2021-09-07 19:04:00|85918|85868|85918.3|85868.3|85918.6|85868.6|85917.3|85867.3|28
1631041450000|2021-09-07 19:04:10|85918.2|85868.2|85921.4|85871.4|85922.7|85872.7|85917.7|85867.7|37
1631041460000|2021-09-07 19:04:20|85921.3|85871.3|85921.2|85871.2|85921.3|85871.3|85920.5|85870.5|18
1631041470000|2021-09-07 19:04:30|85921.5|85871.5|85920.2|85870.2|85921.5|85871.5|85919|85869|23
1631041480000|2021-09-07 19:04:40|85920|85870|85919.2|85869.2|85921.1|85871.1|85919|85869|30
1631041490000|2021-09-07 19:04:50|85918.6|85868.6|85916.4|85866.4|85918.6|85868.6|85916.2|85866.2|28
1631041500000|2021-09-07 19:05:00|85918.3|85868.3|85918.6|85868.6|85919|85869|85918.3|85868.3|22
1631041510000|2021-09-07 19:05:10|85918.9|85868.9|85919|85869|85919.1|85869.1|85918|85868|22
1631041520000|2021-09-07 19:05:20|85919.1|85869.1|85918.4|85868.4|85919.9|85869.9|85918.1|85868.1|16
1631041530000|2021-09-07 19:05:30|85919|85869|85918.8|85868.8|85920.1|85870.1|85918.7|85868.7|22
1631041540000|2021-09-07 19:05:40|85918.7|85868.7|85918|85868|85921.4|85871.4|85917.8|85867.8|24
1631041550000|2021-09-07 19:05:50|85917.7|85867.7|85917.5|85867.5|85918.1|85868.1|85916.7|85866.7|21
1631041560000|2021-09-07 19:06:00|85917.9|85867.9|85914.7|85864.7|85918.3|85868.3|85914.6|85864.6|29
1631041570000|2021-09-07 19:06:10|85914.8|85864.8|85915|85865|85916|85866|85913.9|85863.9|23
1631041580000|2021-09-07 19:06:20|85915.6|85865.6|85898.6|85873.6|85915.6|85874.6|85898.3|85862|37
1631041590000|2021-09-07 19:06:30|85899|85874|85910.7|85860.7|85911.2|85874.5|85896.9|85860.6|22
1631041600000|2021-09-07 19:06:40|85910.8|85860.8|85915.2|85865.2|85915.4|85865.4|85910.8|85860.8|28
1631041610000|2021-09-07 19:06:50|85914.9|85864.9|85918.6|85868.6|85918.8|85868.8|85914.9|85864.9|41
1631041620000|2021-09-07 19:07:00|85918.5|85868.5|85914.7|85864.7|85918.7|85868.7|85914.5|85864.5|25
1631041630000|2021-09-07 19:07:10|85914.9|85864.9|85914.8|85864.8|85915.7|85865.7|85914.4|85864.4|24
1631041640000|2021-09-07 19:07:20|85915.8|85865.8|85915.2|85865.2|85915.9|85865.9|85915|85865|21
1631041650000|2021-09-07 19:07:30|85915|85865|85915.3|85865.3|85915.3|85865.3|85914.6|85864.6|17
1631041660000|2021-09-07 19:07:40|85915.2|85865.2|85915|85865|85915.2|85865.2|85914.9|85864.9|13
1631041670000|2021-09-07 19:07:50|85915.8|85865.8|85916.5|85866.5|85916.7|85866.7|85915.8|85865.8|11
1631041680000|2021-09-07 19:08:00|85916.4|85866.4|85917.3|85867.3|85918|85868|85915.6|85865.6|17
1631041690000|2021-09-07 19:08:10|85917.1|85867.1|85917.1|85867.1|85917.3|85867.3|85916.7|85866.7|17
1631041700000|2021-09-07 19:08:20|85917|85867|85916.5|85866.5|85918|85868|85916.3|85866.3|19
1631041710000|2021-09-07 19:08:30|85916.6|85866.6|85916.1|85866.1|85916.8|85866.8|85915.7|85865.7|12
1631041720000|2021-09-07 19:08:40|85916|85866|85914.5|85864.5|85916.1|85866.1|85914.5|85864.5|24
1631041730000|2021-09-07 19:08:50|85914.4|85864.4|85916|85866|85916.5|85866.5|85913.9|85863.9|32
1631041740000|2021-09-07 19:09:00|85916.7|85866.7|85915.8|85865.8|85918.2|85868.2|85915.7|85865.7|31
1631041750000|2021-09-07 19:09:10|85915.9|85865.9|85915.3|85865.3|85915.9|85865.9|85914.7|85864.7|17
1631041760000|2021-09-07 19:09:20|85915.8|85865.8|85914.7|85864.7|85915.8|85865.8|85913.9|85863.9|13
1631041770000|2021-09-07 19:09:30|85914.6|85864.6|85914.5|85864.5|85914.8|85864.8|85913.9|85863.9|20
1631041780000|2021-09-07 19:09:40|85914.4|85864.4|85915|85865|85915.2|85865.2|85913.6|85863.6|20
1631041790000|2021-09-07 19:09:50|85914.8|85864.8|85918.5|85868.5|85918.5|85879.2|85901.7|85863.9|28
1631041800000|2021-09-07 19:10:00|85918.1|85868.1|85918.3|85868.3|85918.7|85868.7|85917.1|85867.1|25
1631041810000|2021-09-07 19:10:10|85918.1|85868.1|85917.9|85867.9|85918.9|85868.9|85917.9|85867.9|7
1631041820000|2021-09-07 19:10:20|85918.6|85868.6|85908.1|85883.1|85921.3|85884.1|85907.7|85868.4|23
1631041830000|2021-09-07 19:10:30|85908.2|85883.2|85908.8|85883.8|85908.8|85883.8|85907.1|85882.1|25
1631041840000|2021-09-07 19:10:40|85908.5|85883.5|85908.6|85883.6|85908.8|85883.8|85908.4|85883.4|13
1631041850000|2021-09-07 19:10:50|85908.8|85883.8|85908.1|85883.1|85909.1|85884.1|85907.9|85882.9|15
1631041860000|2021-09-07 19:11:00|85908|85883|85911.2|85886.2|85912.1|85887.1|85907.9|85882.9|26
1631041870000|2021-09-07 19:11:10|85912.5|85887.5|85910.4|85885.4|85912.5|85887.5|85909.8|85884.8|14
1631041880000|2021-09-07 19:11:20|85910.2|85885.2|85905.7|85880.7|85910.3|85885.3|85905.7|85880.7|38
1631041890000|2021-09-07 19:11:30|85906.2|85881.2|85907.9|85882.9|85907.9|85882.9|85906.2|85881.2|13
1631041900000|2021-09-07 19:11:40|85907.4|85882.4|85906.8|85881.8|85907.9|85882.9|85906.8|85881.8|11
1631041910000|2021-09-07 19:11:50|85906.7|85881.7|85906.5|85881.5|85907.2|85882.2|85905.9|85880.9|15
1631041920000|2021-09-07 19:12:00|85907|85882|85919.8|85869.8|85921.5|85883.3|85906.3|85869.6|23
1631041930000|2021-09-07 19:12:10|85919.9|85869.9|85920.7|85870.7|85920.7|85870.7|85919.1|85869.1|11
1631041940000|2021-09-07 19:12:20|85920.8|85870.8|85920|85870|85920.8|85870.8|85920|85870|15
1631041950000|2021-09-07 19:12:30|85920.6|85870.6|85919.9|85869.9|85920.8|85870.8|85919.9|85869.9|13
1631041960000|2021-09-07 19:12:40|85919.8|85869.8|85921|85871|85921|85883.1|85907.6|85868.1|14
1631041970000|2021-09-07 19:12:50|85920.7|85870.7|85921.5|85871.5|85921.6|85871.6|85920.4|85870.4|21
1631041980000|2021-09-07 19:13:00|85921.2|85871.2|85906.4|85881.4|85921.3|85881.5|85905.9|85868.4|17
1631041990000|2021-09-07 19:13:10|85905.1|85880.1|85918.8|85868.8|85920.3|85880.1|85905.1|85868.6|14
1631042000000|2021-09-07 19:13:20|85918.5|85868.5|85918.7|85868.7|85919|85869|85918|85868|19
1631042010000|2021-09-07 19:13:30|85919|85869|85918.4|85868.4|85919|85869|85918.1|85868.1|17
1631042020000|2021-09-07 19:13:40|85918.3|85868.3|85918.4|85868.4|85918.9|85868.9|85917.4|85867.4|13
1631042030000|2021-09-07 19:13:50|85919|85869|85918.8|85868.8|85920.1|85870.1|85917.7|85867.7|22
1631042040000|2021-09-07 19:14:00|85918.7|85868.7|85905.9|85880.9|85920.5|85883.6|85905.9|85868.7|24
1631042050000|2021-09-07 19:14:10|85905.8|85880.8|85906.9|85881.9|85907.6|85882.6|85905.8|85880.8|26
1631042060000|2021-09-07 19:14:20|85906.8|85881.8|85904.9|85879.9|85907.4|85882.4|85903.8|85878.8|32
1631042070000|2021-09-07 19:14:30|85904.8|85879.8|85904.4|85879.4|85905.6|85880.6|85903.9|85878.9|29
1631042080000|2021-09-07 19:14:40|85904.3|85879.3|85904.1|85879.1|85904.6|85879.6|85903.8|85878.8|20
1631042090000|2021-09-07 19:14:50|85904.3|85879.3|85905|85880|85905|85880|85904|85879|9
1631042100000|2021-09-07 19:15:00|85904.7|85879.7|85903.9|85878.9|85904.9|85879.9|85902.1|85877.1|32
1631042110000|2021-09-07 19:15:10|85903.4|85878.4|85902.6|85877.6|85903.5|85878.5|85901.2|85876.2|30
1631042120000|2021-09-07 19:15:20|85902.8|85877.8|85926.2|85876.2|85926.6|85882.6|85902.8|85870.8|44
1631042130000|2021-09-07 19:15:30|85925.9|85875.9|85927.6|85877.6|85927.6|85877.6|85925.4|85875.4|37
1631042140000|2021-09-07 19:15:40|85927.4|85877.4|85927.5|85877.5|85927.8|85877.8|85927.3|85877.3|15
1631042150000|2021-09-07 19:15:50|85927.4|85877.4|85927.8|85877.8|85928|85878|85927.1|85877.1|26
1631042160000|2021-09-07 19:16:00|85927.5|85877.5|85926.4|85876.4|85927.6|85877.6|85925.7|85875.7|27
1631042170000|2021-09-07 19:16:10|85926.9|85876.9|85927.3|85877.3|85927.3|85877.3|85925.6|85875.6|18
1631042180000|2021-09-07 19:16:20|85926.9|85876.9|85930.7|85880.7|85931.8|85881.8|85924.2|85874.2|38
1631042190000|2021-09-07 19:16:30|85930.5|85880.5|85936.2|85886.2|85937.4|85887.4|85930.5|85880.5|38
1631042200000|2021-09-07 19:16:40|85936.8|85886.8|85937.8|85887.8|85938.3|85888.3|85936.8|85886.8|27
1631042210000|2021-09-07 19:16:50|85937.2|85887.2|85939.8|85889.8|85941.3|85891.3|85935.8|85885.8|28
1631042220000|2021-09-07 19:17:00|85940.9|85890.9|85939.1|85889.1|85941.7|85891.7|85938.9|85888.9|39
1631042230000|2021-09-07 19:17:10|85939.3|85889.3|85939.9|85889.9|85942.2|85892.2|85939.3|85889.3|31
1631042240000|2021-09-07 19:17:20|85939.8|85889.8|85929.1|85904.1|85941.2|85904.1|85929.1|85889.1|24
1631042250000|2021-09-07 19:17:30|85926.9|85901.9|85926.2|85901.2|85927.6|85902.6|85925.5|85900.5|40
1631042260000|2021-09-07 19:17:40|85925.9|85900.9|85938.2|85888.2|85939.1|85901.3|85925.9|85888|24
1631042270000|2021-09-07 19:17:50|85939.8|85889.8|85940.1|85890.1|85941.2|85891.2|85938.6|85888.6|32
1631042280000|2021-09-07 19:18:00|85941.3|85891.3|85941.8|85891.8|85942.2|85892.2|85940.2|85890.2|28
1631042290000|2021-09-07 19:18:10|85942.5|85892.5|85940|85890|85942.9|85892.9|85939.6|85889.6|19
1631042300000|2021-09-07 19:18:20|85939.8|85889.8|85940.3|85890.3|85940.9|85890.9|85939.6|85889.6|19
1631042310000|2021-09-07 19:18:30|85940.2|85890.2|85925.1|85900.1|85941|85900.8|85924.5|85886.8|23
1631042320000|2021-09-07 19:18:40|85925|85900|85938|85888|85939|85902.3|85924.2|85886.8|18
1631042330000|2021-09-07 19:18:50|85937.7|85887.7|85938.8|85888.8|85939.2|85889.2|85937.1|85887.1|27
1631042340000|2021-09-07 19:19:00|85938.1|85888.1|85938.7|85888.7|85938.9|85888.9|85937.6|85887.6|27
1631042350000|2021-09-07 19:19:10|85938.9|85888.9|85940.8|85890.8|85942.5|85892.5|85938.8|85888.8|27
1631042360000|2021-09-07 19:19:20|85940.5|85890.5|85940.7|85890.7|85942.3|85892.3|85940.5|85890.5|17
1631042370000|2021-09-07 19:19:30|85941|85891|85941.3|85891.3|85941.6|85891.6|85940.9|85890.9|19
1631042380000|2021-09-07 19:19:40|85941.2|85891.2|85941|85891|85942.2|85892.2|85940.1|85890.1|27
1631042390000|2021-09-07 19:19:50|85940.9|85890.9|85939.3|85889.3|85941.7|85891.7|85938.8|85888.8|26
1631042400000|2021-09-07 19:20:00|85939.1|85889.1|85926.7|85901.7|85940.1|85902.5|85926.1|85886.6|31
1631042410000|2021-09-07 19:20:10|85925.9|85900.9|85940.2|85890.2|85940.2|85900.9|85925.9|85888.4|22
1631042420000|2021-09-07 19:20:20|85940.3|85890.3|85940.4|85890.4|85941.4|85891.4|85940.1|85890.1|21
1631042430000|2021-09-07 19:20:30|85940.1|85890.1|85940.9|85890.9|85941.6|85891.6|85940.1|85890.1|25
1631042440000|2021-09-07 19:20:40|85941.1|85891.1|85941.4|85891.4|85941.8|85891.8|85940.8|85890.8|12
1631042450000|2021-09-07 19:20:50|85940.6|85890.6|85944|85894|85946|85896|85940.4|85890.4|26
1631042460000|2021-09-07 19:21:00|85944.2|85894.2|85947.9|85897.9|85948|85898|85944|85894|37
1631042470000|2021-09-07 19:21:10|85947.2|85897.2|85938.5|85888.5|85948|85898|85937.6|85887.6|37
1631042480000|2021-09-07 19:21:20|85939|85889|85938.8|85888.8|85940.2|85890.2|85938.4|85888.4|20
1631042490000|2021-09-07 19:21:30|85939.1|85889.1|85940.3|85890.3|85940.3|85890.3|85938.9|85888.9|18
1631042500000|2021-09-07 19:21:40|85940.6|85890.6|85927.8|85902.8|85941|85902.8|85925.6|85888.4|15
1631042510000|2021-09-07 19:21:50|85928.9|85903.9|85937.7|85887.7|85939.7|85903.9|85924.8|85887.2|44
1631042520000|2021-09-07 19:22:00|85938|85888|85939.7|85889.7|85940.1|85890.1|85937.8|85887.8|27
1631042530000|2021-09-07 19:22:10|85939.8|85889.8|85929.5|85904.5|85942|85904.8|85929.1|85889.4|22
1631042540000|2021-09-07 19:22:20|85929.6|85904.6|85940.5|85890.5|85940.7|85904.6|85929.3|85888.5|25
1631042550000|2021-09-07 19:22:30|85939.5|85889.5|85938.6|85888.6|85940.5|85890.5|85937.5|85887.5|32
1631042560000|2021-09-07 19:22:40|85938.5|85888.5|85938.7|85888.7|85939.2|85889.2|85936.9|85886.9|30
1631042570000|2021-09-07 19:22:50|85938.4|85888.4|85938.7|85888.7|85938.9|85888.9|85937.7|85887.7|23
1631042580000|2021-09-07 19:23:00|85938.8|85888.8|85942.2|85892.2|85942.3|85892.3|85936.7|85886.7|36
1631042590000|2021-09-07 19:23:10|85941.7|85891.7|85941.8|85891.8|85942.9|85892.9|85941.7|85891.7|20
1631042600000|2021-09-07 19:23:20|85941.9|85891.9|85941.4|85891.4|85942.1|85892.1|85940.4|85890.4|29
1631042610000|2021-09-07 19:23:30|85941.5|85891.5|85941.7|85891.7|85941.7|85891.7|85941.1|85891.1|17
1631042620000|2021-09-07 19:23:40|85941.8|85891.8|85940.3|85890.3|85941.9|85891.9|85940.3|85890.3|14
1631042630000|2021-09-07 19:23:50|85940.2|85890.2|85941.4|85891.4|85942.5|85892.5|85939.9|85889.9|23
1631042640000|2021-09-07 19:24:00|85941.3|85891.3|85941.8|85891.8|85942.6|85892.6|85940.3|85890.3|32
1631042650000|2021-09-07 19:24:10|85941.7|85891.7|85940.9|85890.9|85942.5|85892.5|85940.5|85890.5|24
1631042660000|2021-09-07 19:24:20|85940.8|85890.8|85940.6|85890.6|85940.8|85890.8|85939.3|85889.3|11
1631042670000|2021-09-07 19:24:30|85939.8|85889.8|85939.8|85889.8|85940.1|85890.1|85939.4|85889.4|13
1631042680000|2021-09-07 19:24:40|85939.7|85889.7|85941|85891|85941.4|85891.4|85939.7|85889.7|16
1631042690000|2021-09-07 19:24:50|85940.7|85890.7|85940.3|85890.3|85941.3|85902.7|85926.9|85888.9|16
1631042700000|2021-09-07 19:25:00|85941|85891|85943.3|85893.3|85943.7|85893.7|85940.7|85890.7|40
1631042710000|2021-09-07 19:25:10|85943.6|85893.6|85944.1|85894.1|85944.3|85894.3|85942.7|85892.7|22
1631042720000|2021-09-07 19:25:20|85943.8|85893.8|85944.1|85894.1|85944.8|85894.8|85943.8|85893.8|12
1631042730000|2021-09-07 19:25:30|85944.2|85894.2|85941.9|85891.9|85944.4|85894.4|85941.8|85891.8|24
1631042740000|2021-09-07 19:25:40|85941.7|85891.7|85942.5|85892.5|85943|85893|85941.4|85891.4|25
1631042750000|2021-09-07 19:25:50|85942.2|85892.2|85942.1|85892.1|85943.2|85893.2|85942.1|85892.1|19
1631042760000|2021-09-07 19:26:00|85942.2|85892.2|85943.3|85893.3|85943.8|85893.8|85942.2|85892.2|22
1631042770000|2021-09-07 19:26:10|85943.8|85893.8|85944.7|85894.7|85944.7|85894.7|85943.5|85893.5|17
1631042780000|2021-09-07 19:26:20|85945|85895|85943.8|85893.8|85945.1|85895.1|85943.5|85893.5|15
1631042790000|2021-09-07 19:26:30|85944|85894|85943.3|85893.3|85944.2|85894.2|85943.2|85893.2|13
1631042800000|2021-09-07 19:26:40|85943.4|85893.4|85945.4|85895.4|85945.5|85895.5|85942.9|85892.9|26
1631042810000|2021-09-07 19:26:50|85945|85895|85944|85894|85945.7|85895.7|85943.9|85893.9|18
1631042820000|2021-09-07 19:27:00|85944.5|85894.5|85945.6|85895.6|85945.6|85895.6|85944.3|85894.3|17
1631042830000|2021-09-07 19:27:10|85945.4|85895.4|85946.9|85896.9|85947.5|85897.5|85945.4|85895.4|21
1631042840000|2021-09-07 19:27:20|85947|85897|85947.9|85897.9|85948.9|85898.9|85946.9|85896.9|27
1631042850000|2021-09-07 19:27:30|85948|85898|85946.3|85896.3|85949.1|85899.1|85945.8|85895.8|31
1631042860000|2021-09-07 19:27:40|85946.4|85896.4|85947.8|85897.8|85947.8|85897.8|85946.3|85896.3|19
1631042870000|2021-09-07 19:27:50|85947.7|85897.7|85949|85899|85949.4|85899.4|85946.8|85896.8|23
1631042880000|2021-09-07 19:28:00|85949.2|85899.2|85947.3|85897.3|85950.1|85900.1|85947.1|85897.1|29
1631042890000|2021-09-07 19:28:10|85947.4|85897.4|85948.4|85898.4|85948.4|85898.4|85947.1|85897.1|18
1631042900000|2021-09-07 19:28:20|85948.3|85898.3|85948.1|85898.1|85948.9|85898.9|85946.7|85896.7|28
1631042910000|2021-09-07 19:28:30|85948.2|85898.2|85949.5|85899.5|85949.9|85899.9|85947.9|85897.9|31
1631042920000|2021-09-07 19:28:40|85949.6|85899.6|85950.3|85900.3|85950.7|85900.7|85948.2|85898.2|34
1631042930000|2021-09-07 19:28:50|85950.2|85900.2|85951.3|85901.3|85951.3|85901.3|85949.6|85899.6|41
1631042940000|2021-09-07 19:29:00|85951.4|85901.4|85951|85901|85952.3|85902.3|85949.3|85899.3|30
1631042950000|2021-09-07 19:29:10|85953.7|85903.7|85951.7|85901.7|85954.2|85904.2|85951.4|85901.4|36
1631042960000|2021-09-07 19:29:20|85950.6|85900.6|85952.1|85902.1|85952.2|85902.2|85950.5|85900.5|21
1631042970000|2021-09-07 19:29:30|85952|85902|85951.8|85901.8|85952.1|85902.1|85951.5|85901.5|13
1631042980000|2021-09-07 19:29:40|85951.3|85901.3|85954.1|85904.1|85954.2|85904.2|85951.3|85901.3|25
1631042990000|2021-09-07 19:29:50|85954|85904|85955.4|85905.4|85958|85908|85953.7|85903.7|38
1631043000000|2021-09-07 19:30:00|85956.7|85906.7|85955.6|85905.6|85956.8|85906.8|85953.3|85903.3|47
1631043010000|2021-09-07 19:30:10|85955.9|85905.9|85955.3|85905.3|85955.9|85905.9|85955.2|85905.2|26
1631043020000|2021-09-07 19:30:20|85954.5|85904.5|85956.3|85906.3|85956.3|85906.3|85954.5|85904.5|21
1631043030000|2021-09-07 19:30:30|85956.6|85906.6|85955.5|85905.5|85957.5|85907.5|85954.2|85904.2|32
1631043040000|2021-09-07 19:30:40|85955.8|85905.8|85955.8|85905.8|85956.3|85906.3|85954.8|85904.8|25
1631043050000|2021-09-07 19:30:50|85956.3|85906.3|85956.1|85906.1|85956.3|85906.3|85955.4|85905.4|28
1631043060000|2021-09-07 19:31:00|85955.9|85905.9|85957.9|85907.9|85957.9|85907.9|85955.8|85905.8|12
1631043070000|2021-09-07 19:31:10|85957|85907|85956.6|85906.6|85958.3|85908.3|85955.6|85905.6|28
1631043080000|2021-09-07 19:31:20|85956.8|85906.8|85962.3|85912.3|85963.1|85913.1|85956.2|85906.2|39
1631043090000|2021-09-07 19:31:30|85963|85913|85965.6|85915.6|85967.1|85917.1|85960.7|85910.7|50
1631043100000|2021-09-07 19:31:40|85966|85916|85961.2|85911.2|85966.2|85921|85944.8|85910.1|47
1631043110000|2021-09-07 19:31:50|85961.3|85911.3|85961.2|85911.2|85962|85912|85960.1|85910.1|30
1631043120000|2021-09-07 19:32:00|85959.7|85909.7|85963.1|85913.1|85963.6|85913.6|85959.7|85909.7|45
1631043130000|2021-09-07 19:32:10|85962.9|85912.9|85961.3|85911.3|85962.9|85912.9|85959.4|85909.4|36
1631043140000|2021-09-07 19:32:20|85961.1|85911.1|85959.2|85909.2|85961.1|85911.1|85959.1|85909.1|38
1631043150000|2021-09-07 19:32:30|85959.4|85909.4|85959.9|85909.9|85959.9|85909.9|85959|85909|27
1631043160000|2021-09-07 19:32:40|85959.1|85909.1|85960.4|85910.4|85960.4|85910.4|85959.1|85909.1|26
1631043170000|2021-09-07 19:32:50|85959.6|85909.6|85957.6|85907.6|85960.3|85910.3|85957.6|85907.6|31
1631043180000|2021-09-07 19:33:00|85958|85908|85957.2|85907.2|85958.7|85908.7|85955.9|85905.9|30
1631043190000|2021-09-07 19:33:10|85956.6|85906.6|85954.2|85904.2|85957|85907|85954.2|85904.2|17
1631043200000|2021-09-07 19:33:20|85954.1|85904.1|85957.1|85907.1|85957.3|85907.3|85954.1|85904.1|30
1631043210000|2021-09-07 19:33:30|85957.2|85907.2|85957.2|85907.2|85958.3|85908.3|85956.9|85906.9|21
1631043220000|2021-09-07 19:33:40|85957.3|85907.3|85957.6|85907.6|85959.2|85909.2|85957|85907|13
1631043230000|2021-09-07 19:33:50|85957.8|85907.8|85963.5|85913.5|85964|85914|85957.8|85907.8|29
1631043240000|2021-09-07 19:34:00|85962.7|85912.7|85961.4|85911.4|85963.5|85913.5|85958.9|85908.9|40
1631043250000|2021-09-07 19:34:10|85961.2|85911.2|85960.5|85910.5|85961.7|85911.7|85960.5|85910.5|32
1631043260000|2021-09-07 19:34:20|85960.3|85910.3|85959.6|85909.6|85960.9|85910.9|85959.3|85909.3|20
1631043270000|2021-09-07 19:34:30|85959.5|85909.5|85959.9|85909.9|85962.7|85924.1|85946|85909.2|36
1631043280000|2021-09-07 19:34:40|85959.6|85909.6|85958.7|85908.7|85959.6|85909.6|85955.6|85905.6|48
1631043290000|2021-09-07 19:34:50|85959.2|85909.2|85957.7|85907.7|85959.8|85909.8|85957.1|85907.1|26
1631043300000|2021-09-07 19:35:00|85957.8|85907.8|85959.7|85909.7|85960.1|85910.1|85956.9|85906.9|35
1631043310000|2021-09-07 19:35:10|85959.9|85909.9|85963.1|85913.1|85963.5|85913.5|85958.9|85908.9|37
1631043320000|2021-09-07 19:35:20|85962.9|85912.9|85962.9|85912.9|85964.2|85914.2|85962.5|85912.5|40
1631043330000|2021-09-07 19:35:30|85963.4|85913.4|85964.6|85914.6|85964.6|85914.6|85963.2|85913.2|21
1631043340000|2021-09-07 19:35:40|85964.4|85914.4|85966.5|85916.5|85967.5|85917.5|85964|85914|26
1631043350000|2021-09-07 19:35:50|85966.1|85916.1|85964.3|85914.3|85967|85917|85963.3|85913.3|22
1631043360000|2021-09-07 19:36:00|85964|85914|85964.7|85914.7|85964.9|85914.9|85961.7|85911.7|23
1631043370000|2021-09-07 19:36:10|85964.9|85914.9|85965.4|85915.4|85965.8|85915.8|85964.1|85914.1|38
1631043380000|2021-09-07 19:36:20|85965.6|85915.6|85965.8|85915.8|85966.3|85916.3|85964.2|85914.2|39
1631043390000|2021-09-07 19:36:30|85965.3|85915.3|85966.1|85916.1|85966.4|85916.4|85965.1|85915.1|34
1631043400000|2021-09-07 19:36:40|85965.9|85915.9|85966.5|85916.5|85967.1|85917.1|85965.6|85915.6|18
1631043410000|2021-09-07 19:36:50|85966.6|85916.6|85966.8|85916.8|85966.9|85916.9|85965|85915|30
1631043420000|2021-09-07 19:37:00|85967|85917|85969|85919|85969.9|85919.9|85965.9|85915.9|26
1631043430000|2021-09-07 19:37:10|85967.9|85917.9|85969.3|85919.3|85970.2|85920.2|85967.8|85917.8|37
1631043440000|2021-09-07 19:37:20|85969.1|85919.1|85970.7|85920.7|85975.7|85925.7|85968.5|85918.5|67
1631043450000|2021-09-07 19:37:30|85972.1|85922.1|85967.2|85917.2|85972.1|85922.1|85967.2|85917.2|43
1631043460000|2021-09-07 19:37:40|85967.5|85917.5|85968.5|85918.5|85969.4|85919.4|85967|85917|25
1631043470000|2021-09-07 19:37:50|85968.3|85918.3|85966.6|85916.6|85968.3|85918.3|85966.5|85916.5|10
1631043480000|2021-09-07 19:38:00|85966.7|85916.7|85968.7|85918.7|85969.6|85919.6|85966.7|85916.7|28
1631043490000|2021-09-07 19:38:10|85969|85919|85968.8|85918.8|85969.3|85919.3|85967.3|85917.3|28
1631043500000|2021-09-07 19:38:20|85968.5|85918.5|85968.5|85918.5|85970.3|85920.3|85968.3|85918.3|33
1631043510000|2021-09-07 19:38:30|85968.9|85918.9|85968.6|85918.6|85969|85919|85968.4|85918.4|17
1631043520000|2021-09-07 19:38:40|85968.2|85918.2|85968.3|85918.3|85969.2|85919.2|85966.9|85916.9|28
1631043530000|2021-09-07 19:38:50|85968.4|85918.4|85967.9|85917.9|85968.9|85918.9|85967.2|85917.2|23
1631043540000|2021-09-07 19:39:00|85968.7|85918.7|85971.6|85921.6|85972.2|85922.2|85968.3|85918.3|26
1631043550000|2021-09-07 19:39:10|85972.2|85922.2|85969.9|85919.9|85972.5|85922.5|85969.5|85919.5|35
1631043560000|2021-09-07 19:39:20|85970|85920|85970.2|85920.2|85970.7|85920.7|85968.6|85918.6|31
1631043570000|2021-09-07 19:39:30|85970|85920|85972.1|85922.1|85972.1|85922.1|85969.7|85919.7|29
1631043580000|2021-09-07 19:39:40|85971.3|85921.3|85972.2|85922.2|85972.9|85922.9|85970.6|85920.6|22
1631043590000|2021-09-07 19:39:50|85972.1|85922.1|85974.8|85924.8|85975|85925|85971.9|85921.9|21
1631043600000|2021-09-07 19:40:00|85975.4|85925.4|85974.5|85924.5|85975.4|85925.4|85974|85924|19
1631043610000|2021-09-07 19:40:10|85974.7|85924.7|85974.1|85924.1|85974.9|85924.9|85973.9|85923.9|18
1631043620000|2021-09-07 19:40:20|85974|85924|85974.8|85924.8|85975.8|85925.8|85973.6|85923.6|26
1631043630000|2021-09-07 19:40:30|85974.7|85924.7|85975.5|85925.5|85975.9|85925.9|85974.7|85924.7|29
1631043640000|2021-09-07 19:40:40|85975.6|85925.6|85978.9|85928.9|85983.2|85933.2|85975.2|85925.2|52
1631043650000|2021-09-07 19:40:50|85978.7|85928.7|85973.5|85923.5|85978.9|85928.9|85973.1|85923.1|31
1631043660000|2021-09-07 19:41:00|85974.2|85924.2|85974|85924|85974.5|85924.5|85972|85922|22
1631043670000|2021-09-07 19:41:10|85974.1|85924.1|85972.2|85922.2|85974.4|85924.4|85971.7|85921.7|21
1631043680000|2021-09-07 19:41:20|85972.3|85922.3|85971|85921|85972.4|85922.4|85971|85921|14
1631043690000|2021-09-07 19:41:30|85970.9|85920.9|85971.4|85921.4|85971.5|85921.5|85970.3|85920.3|17
1631043700000|2021-09-07 19:41:40|85971.3|85921.3|85970.3|85920.3|85971.9|85921.9|85970.3|85920.3|12
1631043710000|2021-09-07 19:41:50|85969.9|85919.9|85970.7|85920.7|85973|85923|85969.9|85919.9|15
1631043720000|2021-09-07 19:42:00|85971.5|85921.5|85972.5|85922.5|85972.8|85922.8|85971.1|85921.1|27
1631043730000|2021-09-07 19:42:10|85972.9|85922.9|85973.4|85923.4|85973.6|85923.6|85972.7|85922.7|25
1631043740000|2021-09-07 19:42:20|85973.3|85923.3|85973.2|85923.2|85974.2|85932.9|85957.9|85920.7|38
1631043750000|2021-09-07 19:42:30|85973.3|85923.3|85972.5|85922.5|85974.1|85924.1|85971.8|85921.8|37
1631043760000|2021-09-07 19:42:40|85972.6|85922.6|85971.9|85921.9|85972.7|85922.7|85971.5|85921.5|21
1631043770000|2021-09-07 19:42:50|85972.2|85922.2|85972.9|85922.9|85972.9|85922.9|85971.5|85921.5|20
1631043780000|2021-09-07 19:43:00|85972.2|85922.2|85972.1|85922.1|85973.5|85923.5|85970|85920|30
1631043790000|2021-09-07 19:43:10|85972.5|85922.5|85968.4|85918.4|85972.7|85922.7|85968.4|85918.4|34
1631043800000|2021-09-07 19:43:20|85968.2|85918.2|85969.9|85919.9|85970|85920|85968.1|85918.1|19
1631043810000|2021-09-07 19:43:30|85970|85920|85969.5|85919.5|85970.5|85920.5|85968.4|85918.4|28
1631043820000|2021-09-07 19:43:40|85968.4|85918.4|85966.4|85916.4|85969.6|85919.6|85965.9|85915.9|15
1631043830000|2021-09-07 19:43:50|85968.1|85918.1|85967|85917|85969.5|85919.5|85967|85917|26
1631043840000|2021-09-07 19:44:00|85966.9|85916.9|85961.7|85911.7|85969.7|85919.7|85961.6|85911.6|47
1631043850000|2021-09-07 19:44:10|85961.4|85911.4|85961.4|85911.4|85962.8|85912.8|85961.1|85911.1|33
1631043860000|2021-09-07 19:44:20|85961.5|85911.5|85961.3|85911.3|85963.3|85913.3|85961.2|85911.2|26
1631043870000|2021-09-07 19:44:30|85961.2|85911.2|85964.8|85914.8|85965|85915|85961.1|85911.1|24
1631043880000|2021-09-07 19:44:40|85964.9|85914.9|85963.5|85913.5|85964.9|85914.9|85961.6|85911.6|32
1631043890000|2021-09-07 19:44:50|85963.6|85913.6|85964|85914|85964|85914|85961.6|85911.6|25
1631043900000|2021-09-07 19:45:00|85964.1|85914.1|85962.1|85912.1|85964.3|85914.3|85960.8|85910.8|34
1631043910000|2021-09-07 19:45:10|85962.2|85912.2|85963.6|85913.6|85964.5|85914.5|85962.1|85912.1|26
1631043920000|2021-09-07 19:45:20|85963.5|85913.5|85963.3|85913.3|85964.1|85914.1|85962.9|85912.9|20
1631043930000|2021-09-07 19:45:30|85963.5|85913.5|85962.8|85912.8|85963.9|85913.9|85962.3|85912.3|25
1631043940000|2021-09-07 19:45:40|85963.1|85913.1|85962.4|85912.4|85964.3|85914.3|85962.4|85912.4|22
1631043950000|2021-09-07 19:45:50|85962.3|85912.3|85962|85912|85964.1|85914.1|85960.2|85910.2|29
1631043960000|2021-09-07 19:46:00|85962.7|85912.7|85960.3|85910.3|85963.5|85913.5|85960.2|85910.2|34
1631043970000|2021-09-07 19:46:10|85960.7|85910.7|85962.1|85912.1|85963.1|85913.1|85959.3|85909.3|32
1631043980000|2021-09-07 19:46:20|85962.3|85912.3|85960.2|85910.2|85963.2|85921.7|85945.9|85909|44
1631043990000|2021-09-07 19:46:30|85960.8|85910.8|85956.3|85906.3|85960.8|85910.8|85955.6|85905.6|65
1631044000000|2021-09-07 19:46:40|85956.2|85906.2|85957.2|85907.2|85957.7|85907.7|85954|85904|54
1631044010000|2021-09-07 19:46:50|85957.1|85907.1|85959.2|85909.2|85960.1|85910.1|85955.2|85905.2|44
1631044020000|2021-09-07 19:47:00|85959.1|85909.1|85957.8|85907.8|85959.1|85909.1|85956.5|85906.5|31
1631044030000|2021-09-07 19:47:10|85956.9|85906.9|85968.1|85918.1|85968.1|85918.1|85956.3|85906.3|33
1631044040000|2021-09-07 19:47:20|85967.6|85917.6|85967.1|85917.1|85968.6|85918.6|85966.5|85916.5|28
1631044050000|2021-09-07 19:47:30|85967|85917|85973|85923|85974|85924|85966.9|85916.9|30
1631044060000|2021-09-07 19:47:40|85973.7|85923.7|85973.3|85923.3|85974.1|85924.1|85971.7|85921.7|37
1631044070000|2021-09-07 19:47:50|85973.2|85923.2|85974.2|85924.2|85974.4|85924.4|85973.1|85923.1|27
1631044080000|2021-09-07 19:48:00|85973.9|85923.9|85973.2|85923.2|85974.4|85924.4|85972.8|85922.8|26
1631044090000|2021-09-07 19:48:10|85973.5|85923.5|85973.1|85923.1|85973.5|85923.5|85973|85923|10
1631044100000|2021-09-07 19:48:20|85973|85923|85974.8|85924.8|85975.7|85925.7|85972.8|85922.8|45
1631044110000|2021-09-07 19:48:30|85975|85925|85975.8|85925.8|85976|85926|85974.8|85924.8|31
1631044120000|2021-09-07 19:48:40|85975.6|85925.6|85970.8|85920.8|85975.8|85925.8|85970|85920|36
1631044130000|2021-09-07 19:48:50|85970.3|85920.3|85960.1|85935.1|85973|85935.7|85959.9|85920.3|33
1631044140000|2021-09-07 19:49:00|85971.1|85921.1|85969.1|85919.1|85972.1|85922.1|85968|85918|32
1631044150000|2021-09-07 19:49:10|85969.2|85919.2|85969.6|85919.6|85970.6|85920.6|85969.2|85919.2|17
1631044160000|2021-09-07 19:49:20|85969.2|85919.2|85968.6|85918.6|85969.9|85919.9|85967.7|85917.7|20
1631044170000|2021-09-07 19:49:30|85968.5|85918.5|85968.1|85918.1|85969.2|85919.2|85968.1|85918.1|13
1631044180000|2021-09-07 19:49:40|85968|85918|85969.4|85919.4|85969.9|85919.9|85968|85918|15
1631044190000|2021-09-07 19:49:50|85969.7|85919.7|85969|85919|85970.6|85920.6|85968|85918|24
1631044200000|2021-09-07 19:50:00|85969.1|85919.1|85970.4|85920.4|85970.9|85920.9|85968.2|85918.2|31
1631044210000|2021-09-07 19:50:10|85970|85920|85972.1|85922.1|85972.7|85922.7|85970|85920|27
1631044220000|2021-09-07 19:50:20|85972|85922|85970.9|85920.9|85974.3|85924.3|85970.9|85920.9|28
1631044230000|2021-09-07 19:50:30|85971.3|85921.3|85970.2|85920.2|85971.8|85921.8|85969.8|85919.8|16
1631044240000|2021-09-07 19:50:40|85970.1|85920.1|85971.1|85921.1|85971.8|85921.8|85969.4|85919.4|26
1631044250000|2021-09-07 19:50:50|85971.2|85921.2|85968.8|85918.8|85971.7|85921.7|85968.1|85918.1|27
1631044260000|2021-09-07 19:51:00|85969.7|85919.7|85970.8|85920.8|85971.7|85921.7|85968|85918|47
1631044270000|2021-09-07 19:51:10|85971.4|85921.4|85972.2|85922.2|85973|85923|85970.3|85920.3|20
1631044280000|2021-09-07 19:51:20|85970.9|85920.9|85969|85919|85972.3|85922.3|85968|85918|27
1631044290000|2021-09-07 19:51:30|85969.4|85919.4|85969.4|85919.4|85972|85922|85968.3|85918.3|26
1631044300000|2021-09-07 19:51:40|85969.2|85919.2|85971.5|85921.5|85972.6|85922.6|85969.2|85919.2|21
1631044310000|2021-09-07 19:51:50|85971.7|85921.7|85975.6|85925.6|85975.6|85935.1|85955.5|85917.3|38
1631044320000|2021-09-07 19:52:00|85974.5|85924.5|85976.6|85926.6|85980|85939.3|85958.8|85924.5|34
1631044330000|2021-09-07 19:52:10|85976.5|85926.5|85975.4|85925.4|85977.8|85927.8|85973.7|85923.7|14
1631044340000|2021-09-07 19:52:20|85975.3|85925.3|85969.8|85919.8|85976.6|85926.6|85966.7|85916.7|31
1631044350000|2021-09-07 19:52:30|85970.2|85920.2|85969.8|85919.8|85970.7|85920.7|85968.5|85918.5|16
1631044360000|2021-09-07 19:52:40|85969.7|85919.7|85968.5|85918.5|85969.9|85919.9|85967.2|85917.2|21
1631044370000|2021-09-07 19:52:50|85969.3|85919.3|85965.9|85915.9|85970.9|85920.9|85964.7|85914.7|35
1631044380000|2021-09-07 19:53:00|85966.3|85916.3|85966.2|85916.2|85967.5|85917.5|85965.4|85915.4|40
1631044390000|2021-09-07 19:53:10|85965.8|85915.8|85963.6|85913.6|85966.4|85916.4|85963.2|85913.2|34
1631044400000|2021-09-07 19:53:20|85963.7|85913.7|85962.4|85912.4|85964.5|85914.5|85962.4|85912.4|24
1631044410000|2021-09-07 19:53:30|85962.6|85912.6|85963.1|85913.1|85964|85914|85962.2|85912.2|21
1631044420000|2021-09-07 19:53:40|85963.7|85913.7|85964|85914|85964|85914|85962|85912|18
1631044430000|2021-09-07 19:53:50|85963.9|85913.9|85965.1|85915.1|85965.7|85915.7|85960.9|85910.9|20
1631044440000|2021-09-07 19:54:00|85966.1|85916.1|85965.5|85915.5|85967.2|85917.2|85963.9|85913.9|42
1631044450000|2021-09-07 19:54:10|85965.1|85915.1|85967.6|85917.6|85967.6|85917.6|85963.6|85913.6|27
1631044460000|2021-09-07 19:54:20|85967.3|85917.3|85966.3|85916.3|85967.7|85917.7|85964.4|85914.4|27
1631044470000|2021-09-07 19:54:30|85966.2|85916.2|85967.7|85917.7|85968.3|85918.3|85966.1|85916.1|31
1631044480000|2021-09-07 19:54:40|85967.6|85917.6|85969.3|85919.3|85969.4|85919.4|85964.6|85914.6|54
1631044490000|2021-09-07 19:54:50|85969|85919|85967.7|85917.7|85969.7|85919.7|85966.4|85916.4|24
1631044500000|2021-09-07 19:55:00|85966.8|85916.8|85971.7|85921.7|85973.2|85923.2|85966.8|85916.8|52
1631044510000|2021-09-07 19:55:10|85971.8|85921.8|85976.3|85926.3|85976.3|85926.3|85971.2|85921.2|39
1631044520000|2021-09-07 19:55:20|85976.2|85926.2|85975.5|85925.5|85976.7|85926.7|85974.3|85924.3|41
1631044530000|2021-09-07 19:55:30|85975.4|85925.4|85975|85925|85975.6|85925.6|85973.6|85923.6|30
1631044540000|2021-09-07 19:55:40|85975.1|85925.1|85976.9|85926.9|85977.1|85927.1|85975.1|85925.1|27
1631044550000|2021-09-07 19:55:50|85977.5|85927.5|85977|85927|85978.2|85928.2|85976.6|85926.6|28
1631044560000|2021-09-07 19:56:00|85977.1|85927.1|85978.8|85928.8|85980.1|85930.1|85976.8|85926.8|26
1631044570000|2021-09-07 19:56:10|85978|85928|85978.9|85928.9|85979.9|85929.9|85977.9|85927.9|29
1631044580000|2021-09-07 19:56:20|85978.7|85928.7|85979.6|85929.6|85980.6|85930.6|85978.7|85928.7|23
1631044590000|2021-09-07 19:56:30|85980|85930|85981.5|85931.5|85981.5|85931.5|85980|85930|23
1631044600000|2021-09-07 19:56:40|85981|85931|85986|85936|85987.3|85937.3|85980|85930|50
1631044610000|2021-09-07 19:56:50|85986.1|85936.1|85985.9|85935.9|85987.4|85937.4|85985.5|85935.5|37
1631044620000|2021-09-07 19:57:00|85985.6|85935.6|85984.6|85934.6|85985.9|85935.9|85982.5|85932.5|45
1631044630000|2021-09-07 19:57:10|85984.5|85934.5|85986.6|85936.6|85986.6|85936.6|85983.7|85933.7|31
1631044640000|2021-09-07 19:57:20|85986.5|85936.5|85984|85934|85986.7|85936.7|85983.9|85933.9|26
1631044650000|2021-09-07 19:57:30|85984.3|85934.3|85987.3|85937.3|85987.3|85937.3|85983|85933|47
1631044660000|2021-09-07 19:57:40|85988.2|85938.2|85991.2|85941.2|85991.2|85941.2|85987.5|85937.5|51
1631044670000|2021-09-07 19:57:50|85991.3|85941.3|85993.1|85943.1|85993.1|85943.1|85991.2|85941.2|39
1631044680000|2021-09-07 19:58:00|85993.4|85943.4|85993.3|85943.3|85996.9|85946.9|85993.3|85943.3|44
1631044690000|2021-09-07 19:58:10|85992.8|85942.8|85996.6|85946.6|85996.9|85946.9|85992.2|85942.2|41
1631044700000|2021-09-07 19:58:20|85996.7|85946.7|85999.7|85949.7|85999.9|85949.9|85995.9|85945.9|44
1631044710000|2021-09-07 19:58:30|85999.5|85949.5|85998.7|85948.7|86002.6|85952.6|85998.5|85948.5|50
1631044720000|2021-09-07 19:58:40|85998.1|85948.1|85998.8|85948.8|85999.2|85949.2|85995.9|85945.9|39
1631044730000|2021-09-07 19:58:50|85998.6|85948.6|85991.5|85941.5|85999.8|85949.8|85988.9|85938.9|45
1631044740000|2021-09-07 19:59:00|85991.4|85941.4|85991.4|85941.4|85991.4|85941.4|85989.3|85939.3|39
1631044750000|2021-09-07 19:59:10|85991.5|85941.5|85990.3|85940.3|85991.5|85941.5|85990.3|85940.3|36
1631044760000|2021-09-07 19:59:20|85990|85940|85990.1|85940.1|85990.8|85940.8|85989.6|85939.6|29
1631044770000|2021-09-07 19:59:30|85990.5|85940.5|85984.5|85934.5|85990.9|85940.9|85984.5|85934.5|33
1631044780000|2021-09-07 19:59:40|85982.9|85932.9|85987.3|85937.3|85987.8|85937.8|85982.1|85932.1|51
1631044790000|2021-09-07 19:59:50|85987.4|85937.4|85989.8|85939.8|85990.5|85940.5|85985.8|85935.8|48
1631044800000|2021-09-07 20:00:00|85990.9|85940.9|85982.7|85932.7|85995.3|85945.3|85982.5|85932.5|44
1631044810000|2021-09-07 20:00:10|85983.5|85933.5|85980.7|85930.7|85983.5|85933.5|85979.9|85929.9|32
1631044820000|2021-09-07 20:00:20|85980.8|85930.8|85983.7|85933.7|85985|85935|85976.8|85926.8|48
1631044830000|2021-09-07 20:00:30|85982.8|85932.8|85985.8|85935.8|85986.7|85936.7|85982.5|85932.5|55
1631044840000|2021-09-07 20:00:40|85985.4|85935.4|85983.6|85933.6|85987.4|85937.4|85981.6|85931.6|60
1631044850000|2021-09-07 20:00:50|85983.3|85933.3|85984.3|85934.3|85985.7|85935.7|85981.7|85931.7|48
1631044860000|2021-09-07 20:01:00|85985|85935|85986|85936|85987.5|85937.5|85985|85935|43
1631044870000|2021-09-07 20:01:10|85985.7|85935.7|85988.9|85938.9|85988.9|85938.9|85984.3|85934.3|42
1631044880000|2021-09-07 20:01:20|85988.6|85938.6|85994|85944|85994.5|85944.5|85988.6|85938.6|43
1631044890000|2021-09-07 20:01:30|85995|85945|85995.7|85945.7|85997.7|85947.7|85994.6|85944.6|50
1631044900000|2021-09-07 20:01:40|85995.8|85945.8|85992.6|85942.6|85995.9|85945.9|85992.4|85942.4|26
1631044910000|2021-09-07 20:01:50|85992.7|85942.7|85992.4|85942.4|85993.5|85943.5|85992.1|85942.1|24
1631044920000|2021-09-07 20:02:00|85992.6|85942.6|85996.6|85946.6|85996.6|85946.6|85992.1|85942.1|33
1631044930000|2021-09-07 20:02:10|85996.1|85946.1|85998|85948|85998.3|85948.3|85995.5|85945.5|35
1631044940000|2021-09-07 20:02:20|85998.1|85948.1|85998.7|85948.7|85998.8|85948.8|85996.4|85946.4|31
1631044950000|2021-09-07 20:02:30|85997.5|85947.5|85996.4|85946.4|85997.5|85947.5|85996.4|85946.4|21
1631044960000|2021-09-07 20:02:40|85996.5|85946.5|85997.8|85947.8|85998.1|85948.1|85996.2|85946.2|15
1631044970000|2021-09-07 20:02:50|85999|85949|85997.7|85947.7|85999|85949|85996.6|85946.6|14
1631044980000|2021-09-07 20:03:00|85995.9|85945.9|85994.9|85944.9|85997.1|85947.1|85994.5|85944.5|35
1631044990000|2021-09-07 20:03:10|85995|85945|85996.8|85946.8|85997.3|85947.3|85994.8|85944.8|29
1631045000000|2021-09-07 20:03:20|85997.1|85947.1|85996.8|85946.8|85997.5|85947.5|85996.6|85946.6|18
1631045010000|2021-09-07 20:03:30|85996.9|85946.9|85997|85947|85998.6|85948.6|85996.3|85946.3|27
1631045020000|2021-09-07 20:03:40|85997.2|85947.2|85998.5|85948.5|85998.5|85948.5|85996.2|85946.2|20
1631045030000|2021-09-07 20:03:50|85998|85948|85997.7|85947.7|85998.4|85948.4|85997.7|85947.7|5
1631045040000|2021-09-07 20:04:00|85998.6|85948.6|86000.5|85950.5|86000.5|85950.5|85997.7|85947.7|14
1631045050000|2021-09-07 20:04:10|86000.8|85950.8|85999.9|85949.9|86000.8|85950.8|85999.8|85949.8|11
1631045060000|2021-09-07 20:04:20|85998.4|85948.4|85999.3|85949.3|86001.3|85951.3|85998.4|85948.4|10
1631045070000|2021-09-07 20:04:30|85999.7|85949.7|86000.3|85950.3|86001|85951|85998.3|85948.3|30
1631045080000|2021-09-07 20:04:40|85999.9|85949.9|85998.8|85948.8|86000.1|85950.1|85998|85948|18
1631045090000|2021-09-07 20:04:50|85998.7|85948.7|85999.1|85949.1|85999.2|85949.2|85998.5|85948.5|14
1631045100000|2021-09-07 20:05:00|85999|85949|86000.1|85950.1|86000.3|85950.3|85998.6|85948.6|14
1631045110000|2021-09-07 20:05:10|86000.2|85950.2|86000.5|85950.5|86001.3|85951.3|85998.9|85948.9|11
1631045120000|2021-09-07 20:05:20|86000.4|85950.4|86000.1|85950.1|86000.9|85950.9|85999.5|85949.5|12
1631045130000|2021-09-07 20:05:30|86000.3|85950.3|85998.3|85948.3|86000.3|85950.3|85997.3|85947.3|15
1631045140000|2021-09-07 20:05:40|85999|85949|85999.2|85949.2|85999.7|85949.7|85999|85949|15
1631045150000|2021-09-07 20:05:50|85999.4|85949.4|86000|85950|86000.1|85950.1|85999.3|85949.3|19
1631045160000|2021-09-07 20:06:00|86000.5|85950.5|86000.7|85950.7|86000.8|85950.8|86000.1|85950.1|11
1631045170000|2021-09-07 20:06:10|86000|85950|86000.1|85950.1|86001.6|85951.6|86000|85950|10
1631045180000|2021-09-07 20:06:20|86000.3|85950.3|85999.5|85949.5|86000.3|85950.3|85999.3|85949.3|17
1631045190000|2021-09-07 20:06:30|85999.3|85949.3|86000.5|85950.5|86000.7|85950.7|85999.3|85949.3|11
1631045200000|2021-09-07 20:06:40|86000.4|85950.4|86001.6|85951.6|86001.6|85951.6|85999.3|85949.3|12
1631045210000|2021-09-07 20:06:50|86001.5|85951.5|86001.8|85951.8|86001.9|85951.9|86000.8|85950.8|9
1631045220000|2021-09-07 20:07:00|86002|85952|86001.9|85951.9|86002|85952|86001.9|85951.9|6
1631045230000|2021-09-07 20:07:10|86000.3|85950.3|85999.4|85949.4|86000.3|85950.3|85998.4|85948.4|10
1631045240000|2021-09-07 20:07:20|85999.5|85949.5|86000.1|85950.1|86001.1|85951.1|85999.5|85949.5|21
1631045250000|2021-09-07 20:07:30|86000.2|85950.2|86000.3|85950.3|86000.4|85950.4|86000.2|85950.2|4
1631045260000|2021-09-07 20:07:40|86000.2|85950.2|86001.9|85951.9|86002.6|85952.6|86000.2|85950.2|10
1631045270000|2021-09-07 20:07:50|86001.7|85951.7|85999.5|85949.5|86001.8|85951.8|85999.5|85949.5|6
1631045280000|2021-09-07 20:08:00|85999.7|85949.7|86000.4|85950.4|86001.7|85951.7|85999.7|85949.7|19
1631045290000|2021-09-07 20:08:10|86000.7|85950.7|86001.7|85951.7|86002.2|85952.2|86000.7|85950.7|7
1631045300000|2021-09-07 20:08:20|86002.1|85952.1|86002|85952|86002.2|85952.2|86001.7|85951.7|10
1631045310000|2021-09-07 20:08:30|86002.2|85952.2|86000.5|85950.5|86002.8|85952.8|86000.2|85950.2|26
1631045320000|2021-09-07 20:08:40|86000.4|85950.4|86000.4|85950.4|86000.9|85950.9|86000.2|85950.2|9
1631045330000|2021-09-07 20:08:50|86000.3|85950.3|86001.5|85951.5|86001.6|85951.6|86000.3|85950.3|15
1631045340000|2021-09-07 20:09:00|86001.4|85951.4|85998.8|85948.8|86001.4|85951.4|85995.2|85945.2|36
1631045350000|2021-09-07 20:09:10|85999.3|85949.3|85999|85949|86000.8|85960.8|85984.1|85948.7|25
1631045360000|2021-09-07 20:09:20|85998.7|85948.7|85998.8|85948.8|85999.6|85949.6|85998.3|85948.3|6
1631045370000|2021-09-07 20:09:30|85998.4|85948.4|86000.4|85950.4|86000.4|85961|85985.7|85948.3|12
1631045380000|2021-09-07 20:09:40|86001.2|85951.2|86000.3|85950.3|86001.2|85951.2|86000|85950|4
1631045390000|2021-09-07 20:09:50|86000|85950|85998.2|85948.2|86000.1|85950.1|85996.9|85946.9|6
1631045400000|2021-09-07 20:10:00|86000.1|85950.1|86000|85950|86000.5|85950.5|85999.6|85949.6|17
1631045410000|2021-09-07 20:10:10|86000.2|85950.2|85999.7|85949.7|86000.5|85950.5|85999.2|85949.2|28
1631045420000|2021-09-07 20:10:20|85999.4|85949.4|86000.3|85950.3|86000.6|85950.6|85999.4|85949.4|14
1631045430000|2021-09-07 20:10:30|86000|85950|86002|85952|86003.4|85953.4|85998.4|85948.4|16
1631045440000|2021-09-07 20:10:40|86003|85953|86000|85950|86003|85953|86000|85950|10
1631045450000|2021-09-07 20:10:50|86000.6|85950.6|85999.2|85949.2|86002.2|85952.2|85999.1|85949.1|8
1631045460000|2021-09-07 20:11:00|85999.4|85949.4|86000.5|85950.5|86000.6|85950.6|85999.4|85949.4|11
1631045470000|2021-09-07 20:11:10|86000.6|85950.6|86000.6|85950.6|86000.9|85950.9|86000.3|85950.3|12
1631045480000|2021-09-07 20:11:20|86000.9|85950.9|85999.3|85949.3|86000.9|85950.9|85998.7|85948.7|16
1631045490000|2021-09-07 20:11:30|85999.5|85949.5|85998.4|85948.4|85999.8|85949.8|85997.3|85947.3|13
1631045500000|2021-09-07 20:11:40|85998.3|85948.3|85999.2|85949.2|85999.2|85949.2|85998.3|85948.3|6
1631045510000|2021-09-07 20:11:50|85997.8|85947.8|85996.6|85946.6|85997.8|85947.8|85996.4|85946.4|8
1631045520000|2021-09-07 20:12:00|85996.5|85946.5|85995.1|85945.1|85997.1|85947.1|85994.5|85944.5|7
1631045530000|2021-09-07 20:12:10|85995.6|85945.6|85996|85946|85996.2|85946.2|85994.9|85944.9|18
1631045540000|2021-09-07 20:12:20|85995.9|85945.9|85996.3|85946.3|85996.5|85946.5|85995.9|85945.9|8
1631045550000|2021-09-07 20:12:30|85995.5|85945.5|85996.8|85946.8|85996.8|85946.8|85995.5|85945.5|21
1631045560000|2021-09-07 20:12:40|85996.6|85946.6|85996.5|85946.5|85996.8|85946.8|85996.5|85946.5|4
1631045570000|2021-09-07 20:12:50|85996.6|85946.6|85997|85947|85997.3|85947.3|85996.6|85946.6|13
1631045580000|2021-09-07 20:13:00|85997.3|85947.3|85997.4|85947.4|85998|85948|85996.3|85946.3|17
1631045590000|2021-09-07 20:13:10|85997.2|85947.2|85996.3|85946.3|85997.9|85947.9|85996.3|85946.3|7
1631045600000|2021-09-07 20:13:20|85996.6|85946.6|85997|85947|85997.1|85947.1|85996.5|85946.5|8
1631045610000|2021-09-07 20:13:30|85997.2|85947.2|85993.6|85943.6|85997.2|85947.2|85993.2|85943.2|11
1631045620000|2021-09-07 20:13:40|85994.2|85944.2|85994.2|85944.2|85994.9|85944.9|85994.1|85944.1|10
1631045630000|2021-09-07 20:13:50|85994.4|85944.4|85992.2|85942.2|85996.4|85946.4|85992.2|85942.2|14
1631045640000|2021-09-07 20:14:00|85992.1|85942.1|85987.6|85937.6|85993.9|85943.9|85986.4|85936.4|30
1631045650000|2021-09-07 20:14:10|85988.4|85938.4|85987.6|85937.6|85988.4|85938.4|85987.4|85937.4|16
1631045660000|2021-09-07 20:14:20|85987.4|85937.4|85978.3|85953.3|85990.2|85954|85975.6|85937.4|20
1631045670000|2021-09-07 20:14:30|85977.8|85952.8|85982.8|85932.8|85987|85952.8|85974|85931.6|29
1631045680000|2021-09-07 20:14:40|85983.8|85933.8|85983.5|85933.5|85983.8|85933.8|85982.1|85932.1|4
1631045690000|2021-09-07 20:14:50|85981.1|85931.1|85984.7|85934.7|85986.6|85936.6|85981.1|85931.1|28
1631045700000|2021-09-07 20:15:00|85984.4|85934.4|85984.2|85934.2|85985.7|85945.2|85970|85933.6|17
1631045710000|2021-09-07 20:15:10|85984.7|85934.7|85986|85936|85986|85936|85984.4|85934.4|13
1631045720000|2021-09-07 20:15:20|85985.9|85935.9|85985.1|85935.1|85986.4|85946.9|85970.9|85934.5|13
1631045730000|2021-09-07 20:15:30|85985.5|85935.5|85984.7|85934.7|85985.5|85935.5|85984.7|85934.7|12
1631045740000|2021-09-07 20:15:40|85985.1|85935.1|85985.7|85935.7|85986.1|85936.1|85984.2|85934.2|12
1631045750000|2021-09-07 20:15:50|85985.3|85935.3|85985.5|85935.5|85986.2|85936.2|85985.3|85935.3|9
1631045760000|2021-09-07 20:16:00|85985.8|85935.8|85985.1|85935.1|85986.4|85936.4|85984.3|85934.3|16
1631045770000|2021-09-07 20:16:10|85985.4|85935.4|85984.8|85934.8|85985.4|85935.4|85984.8|85934.8|2
1631045780000|2021-09-07 20:16:20|85984.7|85934.7|85986.1|85936.1|85987|85937|85984.7|85934.7|5
1631045790000|2021-09-07 20:16:30|85986|85936|85972.1|85947.1|85987.1|85947.1|85971|85936|8
1631045800000|2021-09-07 20:16:40|85972|85947|85985|85935|85985|85947|85971.8|85934.3|5
1631045810000|2021-09-07 20:16:50|85984.7|85934.7|85982|85932|85984.7|85934.7|85982|85932|7
1631045820000|2021-09-07 20:17:00|85981.3|85931.3|85981.5|85931.5|85982.7|85932.7|85981.3|85931.3|28
1631045830000|2021-09-07 20:17:10|85981.8|85931.8|85983.3|85933.3|85983.3|85933.3|85981.7|85931.7|17
1631045840000|2021-09-07 20:17:20|85983.5|85933.5|85983.8|85933.8|85984|85934|85983.1|85933.1|8
1631045850000|2021-09-07 20:17:30|85984.3|85934.3|85984.3|85934.3|85984.3|85944.5|85967.8|85931.9|10
1631045860000|2021-09-07 20:17:40|85984.1|85934.1|85984.5|85934.5|85984.5|85934.5|85981.7|85931.7|8
1631045870000|2021-09-07 20:17:50|85984.7|85934.7|85984.2|85934.2|85984.7|85934.7|85981.9|85931.9|16
1631045880000|2021-09-07 20:18:00|85983.9|85933.9|85984.7|85934.7|85984.8|85934.8|85983.9|85933.9|10
1631045890000|2021-09-07 20:18:10|85984.9|85934.9|85984.9|85934.9|85985|85935|85984.2|85934.2|10
1631045900000|2021-09-07 20:18:20|85984.8|85934.8|85987.7|85937.7|85987.7|85937.7|85983.8|85933.8|29
1631045910000|2021-09-07 20:18:30|85987.4|85937.4|85987.7|85937.7|85987.9|85937.9|85987.4|85937.4|15
1631045920000|2021-09-07 20:18:40|85987.5|85937.5|85988.7|85938.7|85988.7|85938.7|85987.4|85937.4|17
1631045930000|2021-09-07 20:18:50|85989.4|85939.4|85988.4|85938.4|85989.7|85939.7|85987.9|85937.9|13
1631045940000|2021-09-07 20:19:00|85989.1|85939.1|85989.9|85939.9|85990.2|85940.2|85988.4|85938.4|9
1631045950000|2021-09-07 20:19:10|85989.3|85939.3|85990|85940|85990.3|85940.3|85989.3|85939.3|10
1631045960000|2021-09-07 20:19:20|85987.2|85937.2|85990.6|85940.6|85990.6|85940.6|85987.2|85937.2|9
1631045970000|2021-09-07 20:19:30|85990.8|85940.8|85991|85941|85992.7|85942.7|85989.2|85939.2|26
1631045980000|2021-09-07 20:19:40|85990.8|85940.8|85994.4|85944.4|85995.1|85945.1|85990.6|85940.6|9
1631045990000|2021-09-07 20:19:50|85994.5|85944.5|85992.1|85942.1|85995.1|85945.1|85992.1|85942.1|11
1631046000000|2021-09-07 20:20:00|85992|85942|85989.9|85939.9|85994.8|85944.8|85989.5|85939.5|45
1631046010000|2021-09-07 20:20:10|85989.4|85939.4|85989.9|85939.9|85989.9|85939.9|85988.5|85938.5|25
1631046020000|2021-09-07 20:20:20|85989.1|85939.1|85989.6|85939.6|85989.7|85939.7|85988.5|85938.5|29
1631046030000|2021-09-07 20:20:30|85990.1|85940.1|85992|85942|85992.6|85942.6|85988.9|85938.9|33
1631046040000|2021-09-07 20:20:40|85990.3|85940.3|85989.1|85939.1|85991.8|85941.8|85988.5|85938.5|24
1631046050000|2021-09-07 20:20:50|85989.2|85939.2|85991|85941|85991|85941|85988.4|85938.4|21
1631046060000|2021-09-07 20:21:00|85990.5|85940.5|85996.1|85946.1|85997.1|85947.1|85989.3|85939.3|37
1631046070000|2021-09-07 20:21:10|85995.6|85945.6|85989.4|85939.4|85995.6|85945.6|85988.4|85938.4|37
1631046080000|2021-09-07 20:21:20|85990|85940|85990.1|85940.1|85990.8|85940.8|85989.2|85939.2|27
1631046090000|2021-09-07 20:21:30|85990|85940|85990.3|85940.3|85991.5|85941.5|85988.4|85938.4|20
1631046100000|2021-09-07 20:21:40|85990.5|85940.5|85996.1|85946.1|85996.1|85946.1|85990.5|85940.5|22
1631046110000|2021-09-07 20:21:50|85995.3|85945.3|85988|85938|85996.3|85946.3|85987.7|85937.7|30
1631046120000|2021-09-07 20:22:00|85987.6|85937.6|85988.4|85938.4|85988.5|85938.5|85987.2|85937.2|8
1631046130000|2021-09-07 20:22:10|85989|85939|85990.3|85940.3|85990.8|85940.8|85989|85939|18
1631046140000|2021-09-07 20:22:20|85990.8|85940.8|85992.5|85942.5|85997.7|85947.7|85990.5|85940.5|27
1631046150000|2021-09-07 20:22:30|85992.4|85942.4|85990.8|85940.8|85993.7|85943.7|85989.5|85939.5|17
1631046160000|2021-09-07 20:22:40|85991.3|85941.3|85990.4|85940.4|85991.3|85941.3|85989.7|85939.7|11
1631046170000|2021-09-07 20:22:50|85989.6|85939.6|85988.5|85938.5|85990.4|85940.4|85986.8|85936.8|21
1631046180000|2021-09-07 20:23:00|85988.3|85938.3|85988.7|85938.7|85988.7|85938.7|85987.4|85937.4|18
1631046190000|2021-09-07 20:23:10|85988.5|85938.5|85987.8|85937.8|85988.5|85938.5|85987|85937|18
1631046200000|2021-09-07 20:23:20|85987.5|85937.5|85988.8|85938.8|85988.8|85938.8|85987.5|85937.5|5
1631046210000|2021-09-07 20:23:30|85988.7|85938.7|85990.1|85940.1|85990.1|85940.1|85987.5|85937.5|23
1631046220000|2021-09-07 20:23:40|85989.9|85939.9|85990.8|85940.8|85990.8|85940.8|85989.2|85939.2|22
1631046230000|2021-09-07 20:23:50|85990.9|85940.9|85990.8|85940.8|85994.3|85944.3|85989.9|85939.9|22
1631046240000|2021-09-07 20:24:00|85988.2|85938.2|85988.3|85938.3|85991.4|85941.4|85987.3|85937.3|21
1631046250000|2021-09-07 20:24:10|85988.9|85938.9|85988.3|85938.3|85990.2|85940.2|85988.1|85938.1|17
1631046260000|2021-09-07 20:24:20|85988.9|85938.9|85988.2|85938.2|85990.6|85940.6|85986.1|85936.1|20
1631046270000|2021-09-07 20:24:30|85989.7|85939.7|85988.5|85938.5|85989.7|85939.7|85988.5|85938.5|18
1631046280000|2021-09-07 20:24:40|85989.2|85939.2|85988.1|85938.1|85989.2|85939.2|85988|85938|19
1631046290000|2021-09-07 20:24:50|85988|85938|85988.1|85938.1|85988.5|85938.5|85986.2|85936.2|28
1631046300000|2021-09-07 20:25:00|85987.8|85937.8|85987.3|85937.3|85988.4|85938.4|85986.6|85936.6|27
1631046310000|2021-09-07 20:25:10|85987.9|85937.9|85986.5|85936.5|85988.3|85938.3|85986.2|85936.2|11
1631046320000|2021-09-07 20:25:20|85986.4|85936.4|85989|85939|85989|85939|85986.2|85936.2|14
1631046330000|2021-09-07 20:25:30|85988.7|85938.7|85991|85941|85992.2|85942.2|85988|85938|20
1631046340000|2021-09-07 20:25:40|85990.8|85940.8|85991.9|85941.9|85992.1|85942.1|85990.8|85940.8|12
1631046350000|2021-09-07 20:25:50|85991.5|85941.5|85991|85941|85991.9|85941.9|85991|85941|8
1631046360000|2021-09-07 20:26:00|85991.1|85941.1|85991.8|85941.8|85992|85942|85989.2|85939.2|14
1631046370000|2021-09-07 20:26:10|85992.1|85942.1|85991.8|85941.8|85992.2|85942.2|85991.7|85941.7|9
1631046380000|2021-09-07 20:26:20|85992|85942|85991.4|85941.4|85992|85942|85988.1|85938.1|17
1631046390000|2021-09-07 20:26:30|85991.5|85941.5|85991.6|85941.6|85991.7|85941.7|85990.2|85940.2|19
1631046400000|2021-09-07 20:26:40|85990.8|85940.8|85991|85941|85991.8|85941.8|85989.6|85939.6|21
1631046410000|2021-09-07 20:26:50|85990.8|85940.8|85993.4|85943.4|85993.4|85943.4|85990.8|85940.8|11
1631046420000|2021-09-07 20:27:00|85993.1|85943.1|85992.7|85942.7|85993.1|85943.1|85991.1|85941.1|23
1631046430000|2021-09-07 20:27:10|85992.5|85942.5|85992.9|85942.9|85993.5|85943.5|85991|85941|27
1631046440000|2021-09-07 20:27:20|85993|85943|85991.9|85941.9|85993.8|85943.8|85991.3|85941.3|32
1631046450000|2021-09-07 20:27:30|85992|85942|85992.2|85942.2|85993.1|85943.1|85991.9|85941.9|21
1631046460000|2021-09-07 20:27:40|85992.1|85942.1|85990.8|85940.8|85992.7|85942.7|85990.7|85940.7|15
1631046470000|2021-09-07 20:27:50|85991.3|85941.3|85992.1|85942.1|85992.3|85942.3|85990.7|85940.7|15
1631046480000|2021-09-07 20:28:00|85992.2|85942.2|85992.6|85942.6|85992.6|85942.6|85989.9|85939.9|25
1631046490000|2021-09-07 20:28:10|85991.9|85941.9|85991.7|85941.7|85992.4|85942.4|85990.4|85940.4|20
1631046500000|2021-09-07 20:28:20|85988.8|85938.8|85991.4|85941.4|85991.4|85941.4|85988.8|85938.8|11
1631046510000|2021-09-07 20:28:30|85991.5|85941.5|85991.1|85941.1|85991.5|85941.5|85990.6|85940.6|23
1631046520000|2021-09-07 20:28:40|85991.3|85941.3|85992.2|85942.2|85992.2|85942.2|85990.1|85940.1|19
1631046530000|2021-09-07 20:28:50|85992.1|85942.1|85988.1|85938.1|85992.1|85942.1|85986.5|85936.5|31
1631046540000|2021-09-07 20:29:00|85986.7|85936.7|85984.5|85934.5|85987.9|85937.9|85984.4|85934.4|39
1631046550000|2021-09-07 20:29:10|85984.3|85934.3|85983.9|85933.9|85985.3|85935.3|85983.6|85933.6|42
1631046560000|2021-09-07 20:29:20|85984.1|85934.1|85984.2|85934.2|85984.6|85934.6|85983.7|85933.7|20
1631046570000|2021-09-07 20:29:30|85984.3|85934.3|85984.9|85934.9|85984.9|85934.9|85983.9|85933.9|21
1631046580000|2021-09-07 20:29:40|85985.2|85935.2|85983.9|85933.9|85985.4|85935.4|85983.5|85933.5|23
1631046590000|2021-09-07 20:29:50|85984.2|85934.2|85984.8|85934.8|85985.3|85935.3|85984|85934|16
1631046600000|2021-09-07 20:30:00|85984.6|85934.6|85986.4|85936.4|85986.5|85936.5|85984.4|85934.4|18
1631046610000|2021-09-07 20:30:10|85985.6|85935.6|85985.7|85935.7|85986|85936|85984.8|85934.8|19
1631046620000|2021-09-07 20:30:20|85985.5|85935.5|85988.3|85938.3|85989.4|85939.4|85985.3|85935.3|32
1631046630000|2021-09-07 20:30:30|85988.1|85938.1|85988.6|85938.6|85989.2|85939.2|85988.1|85938.1|11
1631046640000|2021-09-07 20:30:40|85988.5|85938.5|85989.1|85939.1|85989.4|85939.4|85988|85938|26
1631046650000|2021-09-07 20:30:50|85988.5|85938.5|85989.1|85939.1|85989.5|85939.5|85987.6|85937.6|26
1631046660000|2021-09-07 20:31:00|85989|85939|85988.4|85938.4|85989.8|85939.8|85988.1|85938.1|25
1631046670000|2021-09-07 20:31:10|85987.8|85937.8|85988.6|85938.6|85989|85939|85987.4|85937.4|13
1631046680000|2021-09-07 20:31:20|85987.5|85937.5|85988.8|85938.8|85988.9|85938.9|85986.9|85936.9|19
1631046690000|2021-09-07 20:31:30|85989|85939|85988.9|85938.9|85989.6|85939.6|85988.7|85938.7|17
1631046700000|2021-09-07 20:31:40|85989|85939|85989.1|85939.1|85989.4|85939.4|85988.6|85938.6|9
1631046710000|2021-09-07 20:31:50|85987.8|85937.8|85988.8|85938.8|85988.8|85938.8|85987.8|85937.8|24
1631046720000|2021-09-07 20:32:00|85988.6|85938.6|85989.9|85939.9|85989.9|85939.9|85988.6|85938.6|23
1631046730000|2021-09-07 20:32:10|85990.1|85940.1|85989.8|85939.8|85990.4|85940.4|85989.3|85939.3|19
1631046740000|2021-09-07 20:32:20|85989.9|85939.9|85990.7|85940.7|85992.3|85942.3|85988.2|85938.2|24
1631046750000|2021-09-07 20:32:30|85991.3|85941.3|85988.2|85938.2|85992|85942|85987.3|85937.3|34
1631046760000|2021-09-07 20:32:40|85987.9|85937.9|85988.6|85938.6|85988.8|85938.8|85987.9|85937.9|16
1631046770000|2021-09-07 20:32:50|85988.7|85938.7|85989.2|85939.2|85989.6|85939.6|85988.7|85938.7|18
1631046780000|2021-09-07 20:33:00|85989.1|85939.1|85989.6|85939.6|85989.7|85939.7|85988.5|85938.5|14
1631046790000|2021-09-07 20:33:10|85989.8|85939.8|85990.1|85940.1|85990.2|85940.2|85989.8|85939.8|22
1631046800000|2021-09-07 20:33:20|85990.3|85940.3|85991.1|85941.1|85991.3|85941.3|85990.3|85940.3|12
1631046810000|2021-09-07 20:33:30|85990.7|85940.7|85989.6|85939.6|85990.9|85940.9|85988.9|85938.9|22
1631046820000|2021-09-07 20:33:40|85989.7|85939.7|85989.1|85939.1|85989.9|85939.9|85989.1|85939.1|10
1631046830000|2021-09-07 20:33:50|85989.2|85939.2|85989.2|85939.2|85989.5|85939.5|85988.7|85938.7|18
1631046840000|2021-09-07 20:34:00|85988.3|85938.3|85986.4|85936.4|85988.5|85938.5|85984.8|85934.8|33
1631046850000|2021-09-07 20:34:10|85986.1|85936.1|85984.7|85934.7|85986.2|85936.2|85984.2|85934.2|35
1631046860000|2021-09-07 20:34:20|85984.6|85934.6|85984.2|85934.2|85984.7|85934.7|85982.1|85932.1|26
1631046870000|2021-09-07 20:34:30|85983.6|85933.6|85983|85933|85984.9|85934.9|85981.3|85931.3|33
1631046880000|2021-09-07 20:34:40|85982.9|85932.9|85985.8|85935.8|85986|85936|85982.8|85932.8|29
1631046890000|2021-09-07 20:34:50|85985.5|85935.5|85985.1|85935.1|85985.5|85935.5|85984.3|85934.3|29
1631046900000|2021-09-07 20:35:00|85985.2|85935.2|85985.2|85935.2|85985.6|85935.6|85984.1|85934.1|24
1631046910000|2021-09-07 20:35:10|85985.1|85935.1|85984.6|85934.6|85985.3|85935.3|85984.6|85934.6|17
1631046920000|2021-09-07 20:35:20|85984.5|85934.5|85985|85935|85985.2|85935.2|85983.9|85933.9|23
1631046930000|2021-09-07 20:35:30|85984.8|85934.8|85983.9|85933.9|85984.8|85934.8|85983.8|85933.8|19
1631046940000|2021-09-07 20:35:40|85984.2|85934.2|85988.4|85938.4|85988.4|85938.4|85984|85934|28
1631046950000|2021-09-07 20:35:50|85988.5|85938.5|85986.2|85936.2|85988.6|85938.6|85986.1|85936.1|30
1631046960000|2021-09-07 20:36:00|85986.5|85936.5|85985.3|85935.3|85988|85938|85984.7|85934.7|21
1631046970000|2021-09-07 20:36:10|85985.6|85935.6|85984|85934|85985.9|85935.9|85984|85934|8
1631046980000|2021-09-07 20:36:20|85984.6|85934.6|85986|85936|85986.2|85936.2|85984.6|85934.6|31
1631046990000|2021-09-07 20:36:30|85986.5|85936.5|85985|85935|85986.5|85936.5|85985|85935|14
1631047000000|2021-09-07 20:36:40|85985.2|85935.2|85985.5|85935.5|85986.2|85936.2|85984.8|85934.8|13
1631047010000|2021-09-07 20:36:50|85985.8|85935.8|85985|85935|85985.9|85935.9|85984.3|85934.3|17
1631047020000|2021-09-07 20:37:00|85985.3|85935.3|85983.6|85933.6|85985.5|85935.5|85983.6|85933.6|16
1631047030000|2021-09-07 20:37:10|85983.7|85933.7|85984|85934|85984.3|85934.3|85982.9|85932.9|17
1631047040000|2021-09-07 20:37:20|85984.1|85934.1|85982.9|85932.9|85984.3|85934.3|85982.9|85932.9|16
1631047050000|2021-09-07 20:37:30|85982.7|85932.7|85983.1|85933.1|85983.4|85933.4|85982.5|85932.5|10
1631047060000|2021-09-07 20:37:40|85982.8|85932.8|85984.4|85934.4|85985.4|85935.4|85982.8|85932.8|23
1631047070000|2021-09-07 20:37:50|85984.3|85934.3|85983.1|85933.1|85984.6|85934.6|85983|85933|10
1631047080000|2021-09-07 20:38:00|85983|85933|85983.2|85933.2|85984.3|85934.3|85982.9|85932.9|22
1631047090000|2021-09-07 20:38:10|85983|85933|85982.4|85932.4|85983.7|85933.7|85982.4|85932.4|18
1631047100000|2021-09-07 20:38:20|85982.7|85932.7|85982.1|85932.1|85982.7|85932.7|85981.9|85931.9|3
1631047110000|2021-09-07 20:38:30|85982.4|85932.4|85984|85934|85984|85934|85982.3|85932.3|11
1631047120000|2021-09-07 20:38:40|85983.3|85933.3|85983.5|85933.5|85984.3|85934.3|85982.9|85932.9|19
1631047130000|2021-09-07 20:38:50|85983.3|85933.3|85983.5|85933.5|85983.8|85933.8|85982.3|85932.3|30
1631047140000|2021-09-07 20:39:00|85983.6|85933.6|85982.7|85932.7|85983.8|85933.8|85982.3|85932.3|20
1631047150000|2021-09-07 20:39:10|85982.5|85932.5|85983.7|85933.7|85984.3|85934.3|85982.2|85932.2|13
1631047160000|2021-09-07 20:39:20|85982.1|85932.1|85983|85933|85983.1|85933.1|85982.1|85932.1|9
1631047170000|2021-09-07 20:39:30|85983.6|85933.6|85983|85933|85984.2|85934.2|85983|85933|8
1631047180000|2021-09-07 20:39:40|85982.9|85932.9|85983.2|85933.2|85983.4|85933.4|85982.9|85932.9|8
1631047190000|2021-09-07 20:39:50|85983.4|85933.4|85982.7|85932.7|85983.8|85933.8|85982|85932|19
1631047200000|2021-09-07 20:40:00|85982.8|85932.8|85982.2|85932.2|85983.8|85933.8|85981.1|85931.1|26
1631047210000|2021-09-07 20:40:10|85982.3|85932.3|85982.9|85932.9|85982.9|85932.9|85981.5|85931.5|13
1631047220000|2021-09-07 20:40:20|85982.6|85932.6|85982.7|85932.7|85984.4|85934.4|85982.6|85932.6|16
1631047230000|2021-09-07 20:40:30|85983.2|85933.2|85983.6|85933.6|85984.2|85934.2|85982.9|85932.9|15
1631047240000|2021-09-07 20:40:40|85983.5|85933.5|85982.6|85932.6|85983.8|85933.8|85981.5|85931.5|7
1631047250000|2021-09-07 20:40:50|85982.3|85932.3|85982.7|85932.7|85983.3|85933.3|85982.3|85932.3|10
1631047260000|2021-09-07 20:41:00|85983.2|85933.2|85984.7|85934.7|85984.7|85934.7|85983.2|85933.2|18
1631047270000|2021-09-07 20:41:10|85984.8|85934.8|85984.4|85934.4|85985.4|85935.4|85983|85933|25
1631047280000|2021-09-07 20:41:20|85983.7|85933.7|85983.9|85933.9|85984.4|85934.4|85983.7|85933.7|4
1631047290000|2021-09-07 20:41:30|85984|85934|85984.3|85934.3|85984.7|85934.7|85984|85934|14
1631047300000|2021-09-07 20:41:40|85983.1|85933.1|85983.8|85933.8|85984.1|85934.1|85983.1|85933.1|7
1631047310000|2021-09-07 20:41:50|85984.1|85934.1|85984.2|85934.2|85984.8|85934.8|85984.1|85934.1|7
1631047320000|2021-09-07 20:42:00|85984|85934|85983.1|85933.1|85984.3|85934.3|85983.1|85933.1|9
1631047330000|2021-09-07 20:42:10|85983|85933|85983.1|85933.1|85984.1|85934.1|85982.9|85932.9|10
1631047340000|2021-09-07 20:42:20|85983.3|85933.3|85981.1|85931.1|85984.3|85934.3|85980.2|85930.2|15
1631047350000|2021-09-07 20:42:30|85980.9|85930.9|85980.8|85930.8|85981.8|85931.8|85979.7|85929.7|16
1631047360000|2021-09-07 20:42:40|85981.2|85931.2|85980.4|85930.4|85981.4|85931.4|85979.7|85929.7|18
1631047370000|2021-09-07 20:42:50|85980.1|85930.1|85980.7|85930.7|85981.8|85931.8|85980.1|85930.1|12
1631047380000|2021-09-07 20:43:00|85980.4|85930.4|85980.8|85930.8|85982.9|85932.9|85979|85929|22
1631047390000|2021-09-07 20:43:10|85982|85932|85981.9|85931.9|85982.1|85932.1|85980.1|85930.1|29
1631047400000|2021-09-07 20:43:20|85981.6|85931.6|85983|85933|85983.1|85933.1|85981.5|85931.5|11
1631047410000|2021-09-07 20:43:30|85982.9|85932.9|85982.7|85932.7|85983.8|85933.8|85982.7|85932.7|15
1631047420000|2021-09-07 20:43:40|85982.6|85932.6|85982.9|85932.9|85983.7|85933.7|85982.6|85932.6|19
1631047430000|2021-09-07 20:43:50|85982.4|85932.4|85983|85933|85983.5|85933.5|85982.3|85932.3|16
1631047440000|2021-09-07 20:44:00|85982.9|85932.9|85981.9|85931.9|85984.4|85934.4|85980.9|85930.9|48
1631047450000|2021-09-07 20:44:10|85982|85932|85973.2|85923.2|85982.5|85932.5|85972.5|85922.5|40
1631047460000|2021-09-07 20:44:20|85972.7|85922.7|85972.5|85922.5|85976.2|85926.2|85971.9|85921.9|54
1631047470000|2021-09-07 20:44:30|85972.6|85922.6|85971.8|85921.8|85974.6|85924.6|85970.3|85920.3|61
1631047480000|2021-09-07 20:44:40|85971.9|85921.9|85970.9|85920.9|85975.2|85925.2|85970.9|85920.9|63
1631047490000|2021-09-07 20:44:50|85971|85921|85973.6|85923.6|85975|85925|85971|85921|56
1631047500000|2021-09-07 20:45:00|85972.1|85922.1|85972.5|85922.5|85975.2|85925.2|85972.1|85922.1|54
1631047510000|2021-09-07 20:45:10|85972.6|85922.6|85970.8|85920.8|85974.5|85924.5|85967.4|85917.4|61
1631047520000|2021-09-07 20:45:20|85971.1|85921.1|85968.3|85918.3|85973.6|85923.6|85968.3|85918.3|65
1631047530000|2021-09-07 20:45:30|85968.2|85918.2|85961|85911|85969.8|85919.8|85956.7|85906.7|65
1631047540000|2021-09-07 20:45:40|85961.1|85911.1|85955.3|85905.3|85963|85913|85946.4|85896.4|70
1631047550000|2021-09-07 20:45:50|85957.2|85907.2|85956.5|85906.5|85959.7|85909.7|85945.9|85895.9|69
1631047560000|2021-09-07 20:46:00|85956.6|85906.6|85954.3|85904.3|85958.5|85908.5|85949.3|85899.3|69
1631047570000|2021-09-07 20:46:10|85954.9|85904.9|85960.8|85910.8|85961.9|85911.9|85950.8|85900.8|66
1631047580000|2021-09-07 20:46:20|85961.8|85911.8|85953.3|85903.3|85964.6|85914.6|85950.6|85900.6|63
1631047590000|2021-09-07 20:46:30|85954.3|85904.3|85954.4|85904.4|85958.9|85908.9|85950.7|85900.7|59
1631047600000|2021-09-07 20:46:40|85955|85905|85949.2|85899.2|85958.2|85908.2|85949.2|85899.2|61
1631047610000|2021-09-07 20:46:50|85952.7|85902.7|85950.8|85900.8|85956.4|85906.4|85947.3|85897.3|56
1631047620000|2021-09-07 20:47:00|85955.8|85905.8|85948|85898|85956.6|85906.6|85946.6|85896.6|53
1631047630000|2021-09-07 20:47:10|85948.4|85898.4|85946.1|85896.1|85957.3|85907.3|85946.1|85896.1|64
1631047640000|2021-09-07 20:47:20|85947.4|85897.4|85950.8|85900.8|85955.1|85905.1|85947.3|85897.3|53
1631047650000|2021-09-07 20:47:30|85953|85903|85956.1|85906.1|85961.1|85911.1|85948.6|85898.6|57
1631047660000|2021-09-07 20:47:40|85955.9|85905.9|85955.1|85905.1|85959.3|85909.3|85949.8|85899.8|58
1631047670000|2021-09-07 20:47:50|85954.9|85904.9|85954.9|85904.9|85958.9|85908.9|85949|85899|63
1631047680000|2021-09-07 20:48:00|85952.8|85902.8|85954.6|85904.6|85956.4|85906.4|85948.7|85898.7|55
1631047690000|2021-09-07 20:48:10|85955.2|85905.2|85942.9|85892.9|85955.2|85905.2|85942.5|85892.5|65
1631047700000|2021-09-07 20:48:20|85948.9|85898.9|85945.7|85895.7|85950.9|85900.9|85940|85890|67
1631047710000|2021-09-07 20:48:30|85945.2|85895.2|85945.9|85895.9|85948.8|85898.8|85942.2|85892.2|66
1631047720000|2021-09-07 20:48:40|85945|85895|85948.7|85898.7|85949.8|85899.8|85942.8|85892.8|61
1631047730000|2021-09-07 20:48:50|85949.1|85899.1|85949.8|85899.8|85949.8|85899.8|85945.9|85895.9|28
1631047740000|2021-09-07 20:49:00|85949.6|85899.6|85947.2|85897.2|85949.8|85899.8|85946|85896|26
1631047750000|2021-09-07 20:49:10|85946.4|85896.4|85946.6|85896.6|85949.9|85899.9|85944.8|85894.8|23
1631047760000|2021-09-07 20:49:20|85947.2|85897.2|85943|85893|85947.5|85897.5|85942.2|85892.2|42
1631047770000|2021-09-07 20:49:30|85943.6|85893.6|85943.6|85893.6|85949.3|85899.3|85942.5|85892.5|57
1631047780000|2021-09-07 20:49:40|85943.1|85893.1|85950.8|85900.8|85952.8|85902.8|85943.1|85893.1|39
1631047790000|2021-09-07 20:49:50|85950.2|85900.2|85949.5|85899.5|85950.8|85900.8|85944.1|85894.1|74
1631047800000|2021-09-07 20:50:00|85949.6|85899.6|85950|85900|85951.3|85901.3|85948.3|85898.3|58
1631047810000|2021-09-07 20:50:10|85950.1|85900.1|85949.4|85899.4|85951.7|85901.7|85948.3|85898.3|31
1631047820000|2021-09-07 20:50:20|85949.5|85899.5|85950.1|85900.1|85953.5|85903.5|85945.5|85895.5|54
1631047830000|2021-09-07 20:50:30|85951.3|85901.3|85947.1|85897.1|85951.7|85901.7|85943.1|85893.1|28
1631047840000|2021-09-07 20:50:40|85944.7|85894.7|85952.6|85902.6|85952.6|85902.6|85943.9|85893.9|24
1631047850000|2021-09-07 20:50:50|85952.2|85902.2|85949.8|85899.8|85953.5|85903.5|85943.6|85893.6|45
1631047860000|2021-09-07 20:51:00|85949.9|85899.9|85943.7|85893.7|85949.9|85899.9|85943.5|85893.5|49
1631047870000|2021-09-07 20:51:10|85945.1|85895.1|85944.9|85894.9|85946.7|85896.7|85942.8|85892.8|33
1631047880000|2021-09-07 20:51:20|85946.3|85896.3|85946.2|85896.2|85948|85898|85940.4|85890.4|64
1631047890000|2021-09-07 20:51:30|85946.1|85896.1|85947.5|85897.5|85950.5|85900.5|85943.9|85893.9|50
1631047900000|2021-09-07 20:51:40|85948.9|85898.9|85948.1|85898.1|85948.9|85898.9|85942.3|85892.3|51
1631047910000|2021-09-07 20:51:50|85945.6|85895.6|85945|85895|85951.9|85901.9|85944.4|85894.4|65
1631047920000|2021-09-07 20:52:00|85945.2|85895.2|85951.9|85901.9|85953.5|85903.5|85944.6|85894.6|66
1631047930000|2021-09-07 20:52:10|85950.8|85900.8|85951.6|85901.6|85955.6|85905.6|85947.2|85897.2|66
1631047940000|2021-09-07 20:52:20|85952.7|85902.7|85948.9|85898.9|85952.7|85902.7|85945.8|85895.8|69
1631047950000|2021-09-07 20:52:30|85948.7|85898.7|85953.5|85903.5|85955.9|85905.9|85948.7|85898.7|63
1631047960000|2021-09-07 20:52:40|85953.7|85903.7|85953.2|85903.2|85957.2|85907.2|85951.8|85901.8|58
1631047970000|2021-09-07 20:52:50|85952.9|85902.9|85950.4|85900.4|85954.2|85904.2|85950.4|85900.4|55
1631047980000|2021-09-07 20:53:00|85951.2|85901.2|85951.9|85901.9|85952.9|85902.9|85950.1|85900.1|33
1631047990000|2021-09-07 20:53:10|85951.8|85901.8|85953.1|85903.1|85953.1|85903.1|85951.1|85901.1|41
1631048000000|2021-09-07 20:53:20|85952.2|85902.2|85952.1|85902.1|85955|85905|85947.5|85897.5|45
1631048010000|2021-09-07 20:53:30|85951.3|85901.3|85968.6|85918.6|85968.8|85918.8|85949.4|85899.4|65
1631048020000|2021-09-07 20:53:40|85968.2|85918.2|85973.6|85923.6|85978.8|85928.8|85967.8|85917.8|63
1631048030000|2021-09-07 20:53:50|85973.9|85923.9|85974.3|85924.3|85974.5|85924.5|85973.1|85923.1|44
1631048040000|2021-09-07 20:54:00|85974|85924|85967.5|85917.5|85974|85924|85966.8|85916.8|45
1631048050000|2021-09-07 20:54:10|85966.9|85916.9|85966.6|85916.6|85966.9|85916.9|85965.3|85915.3|19
1631048060000|2021-09-07 20:54:20|85966.7|85916.7|85967|85917|85967.8|85917.8|85966.1|85916.1|31
1631048070000|2021-09-07 20:54:30|85966.8|85916.8|85966.5|85916.5|85968.6|85918.6|85966.2|85916.2|20
1631048080000|2021-09-07 20:54:40|85966.8|85916.8|85966.1|85916.1|85967.9|85917.9|85966.1|85916.1|21
1631048090000|2021-09-07 20:54:50|85966.2|85916.2|85965.7|85915.7|85966.6|85916.6|85965.1|85915.1|17
1631048100000|2021-09-07 20:55:00|85965.4|85915.4|85964.3|85888.2|85965.4|85915.4|85934.7|85884.7|48
1631048110000|2021-09-07 20:55:10|85950|85900|85959.5|85889.4|85960.4|85902.4|85948.5|85888.5|32
1631048120000|2021-09-07 20:55:20|85949.4|85899.4|85952.7|85902.7|85955.5|85905.5|85949.3|85899.3|11
1631048130000|2021-09-07 20:55:30|85956.6|85906.6|85952.3|85902.3|85957.6|85907.6|85952.2|85902.2|16
1631048140000|2021-09-07 20:55:40|85951.7|85901.7|85950.4|85900.4|85951.7|85901.7|85947.8|85897.8|21
1631048150000|2021-09-07 20:55:50|85950|85900|85951.5|85901.5|85953.7|85903.7|85950|85900|13
1631048160000|2021-09-07 20:56:00|85950.9|85900.9|85956.2|85880|85956.6|85902.6|85945.1|85879.2|28
1631048170000|2021-09-07 20:56:10|85956|85881|85944|85894|85956|85895.3|85942.2|85881|14
1631048180000|2021-09-07 20:56:20|85942.5|85892.5|85943.2|85893.2|85945.1|85895.1|85942.2|85892.2|13
1631048190000|2021-09-07 20:56:30|85942.4|85892.4|85944.1|85894.1|85944.5|85894.5|85942.4|85892.4|10
1631048200000|2021-09-07 20:56:40|85944.4|85894.4|85949.1|85899.1|85950.1|85900.1|85944.3|85894.3|27
1631048210000|2021-09-07 20:56:50|85949.7|85899.7|85947.9|85897.9|85950.5|85900.5|85947.5|85897.5|21
1631048220000|2021-09-07 20:57:00|85948|85898|85961|85888.4|85967.8|85900.3|85945.9|85882.6|20
1631048230000|2021-09-07 20:57:10|85949.9|85899.9|85950.4|85900.4|85965|85900.4|85948.7|85883.8|12
1631048240000|2021-09-07 20:57:20|85949.8|85899.8|85945.6|85895.6|85950.3|85900.3|85945.2|85895.2|10
1631048250000|2021-09-07 20:57:30|85945.4|85895.4|85948.5|85898.5|85956.8|85898.5|85944.1|85884.5|12
1631048260000|2021-09-07 20:57:40|85948.1|85898.1|85957.6|85886.1|85957.6|85898.2|85946.8|85886.1|5
1631048270000|2021-09-07 20:57:50|85946.9|85896.9|85961.8|85881.8|85961.8|85897|85944.9|85881.8|9
1631048280000|2021-09-07 20:58:00|85956.5|85882.4|85943.3|85893.3|85956.5|85894.7|85941.6|85881.8|17
1631048290000|2021-09-07 20:58:10|85943.9|85893.9|85942.7|85892.7|85953.8|85893.9|85940.7|85881.4|10
1631048300000|2021-09-07 20:58:20|85943|85893|85943.4|85893.4|85943.4|85893.4|85941.5|85891.5|5
1631048310000|2021-09-07 20:58:30|85954.1|85878.1|85943.8|85893.8|85959.2|85894.3|85941.5|85875|14
1631048320000|2021-09-07 20:58:40|85959.2|85883.9|85944|85894|85962.3|85895|85942.3|85879|18
1631048330000|2021-09-07 20:58:50|85941.6|85891.6|85958|85879.6|85958|85893.6|85940.5|85879.6|16
1631048340000|2021-09-07 20:59:00|85953.8|85883.5|85941.4|85891.4|85956.2|85893.8|85941.4|85883.2|17
1631048350000|2021-09-07 20:59:10|85941.9|85891.9|85942.3|85892.3|85954.2|85893.7|85941.4|85880.8|21
1631048360000|2021-09-07 20:59:20|85951.2|85879.4|85944.3|85894.3|85961.5|85895.5|85943.6|85875.2|16
1631048370000|2021-09-07 20:59:30|85944.7|85894.7|85944.9|85894.9|85945.1|85895.1|85944.1|85894.1|18
1631048380000|2021-09-07 20:59:40|85945|85895|85946.2|85896.2|85946.2|85896.2|85944.9|85894.9|4
1631048390000|2021-09-07 20:59:50|85944|85894|85968.6|85891.5|85972.3|85895.3|85943.5|85885.8|36
1631048400000|2021-09-07 21:00:00|85975.2|85866.2|85967.3|85883.7|85975.2|85883.7|85967.3|85866.2|2
1631048410000|2021-09-07 21:00:10|85966.3|85884.4|85969.1|85882.6|85969.1|85884.4|85966.3|85882.6|2
1631048420000|2021-09-07 21:00:20|85975.4|85871.4|85972.6|85876.6|85975.4|85876.6|85972.6|85871.4|2
1631048430000|2021-09-07 21:00:30|85972.3|85863.3|85972|85863|85972.3|85863.3|85972|85863|2
1631048440000|2021-09-07 21:00:40|85971.9|85862.9|85972.3|85863.3|85972.3|85863.3|85971.9|85862.9|2
1631048450000|2021-09-07 21:00:50|85970|85861|85969.7|85860.7|85970|85861|85969.7|85860.7|4
1631048460000|2021-09-07 21:01:00|85969.4|85860.4|85972.9|85863.9|85973.2|85864.2|85969.4|85860.4|3
1631048470000|2021-09-07 21:01:10|85974.6|85865.6|85974.5|85865.5|85974.6|85865.6|85974.5|85865.5|2
1631048480000|2021-09-07 21:01:20|85972.9|85863.9|85972.9|85863.9|85972.9|85863.9|85972.9|85863.9|1
1631048490000|2021-09-07 21:01:30|85969|85860|85974.1|85865.1|85974.1|85865.1|85969|85860|2
1631048500000|2021-09-07 21:01:40|85977.5|85868.5|85972.9|85863.9|85977.5|85868.5|85971|85862|3
1631048520000|2021-09-07 21:02:00|85969.3|85860.3|85969.3|85860.3|85969.3|85860.3|85969.3|85860.3|1
1631048530000|2021-09-07 21:02:10|85970.3|85861.3|85970.3|85861.3|85970.3|85861.3|85970.3|85861.3|1
1631048540000|2021-09-07 21:02:20|85970.5|85861.5|85952.9|85843.9|85970.5|85861.5|85952.8|85843.8|3
1631048550000|2021-09-07 21:02:30|85952.8|85843.8|85952.7|85843.7|85952.9|85843.9|85952.4|85843.4|5
1631048570000|2021-09-07 21:02:50|85952.8|85843.8|85952.8|85843.8|85952.8|85843.8|85952.8|85843.8|1
1631048580000|2021-09-07 21:03:00|85953.3|85844.3|85953.3|85844.3|85953.3|85844.3|85951.8|85842.8|3
1631048590000|2021-09-07 21:03:10|85953.2|85844.2|85953.2|85844.2|85953.2|85844.2|85953.2|85844.2|1
1631048600000|2021-09-07 21:03:20|85953.1|85844.1|85930.3|85821.3|85953.1|85844.1|85930.2|85821.2|19
1631048610000|2021-09-07 21:03:30|85930.2|85821.2|85934|85825|85934|85825|85928|85819|7
1631048620000|2021-09-07 21:03:40|85935.5|85826.5|85929.7|85820.7|85937.4|85828.4|85929.7|85820.7|6
1631048630000|2021-09-07 21:03:50|85929.8|85820.8|85929.6|85820.6|85929.8|85820.8|85929.6|85820.6|3
1631048640000|2021-09-07 21:04:00|85931.6|85822.6|85929.6|85820.6|85931.8|85822.8|85929.6|85820.6|4
1631048650000|2021-09-07 21:04:10|85929|85820|85929|85820|85929|85820|85929|85820|1
1631048660000|2021-09-07 21:04:20|85929.1|85820.1|85937|85828|85937.2|85828.2|85929|85820|11
1631048670000|2021-09-07 21:04:30|85947.6|85838.6|85944.1|85835.1|85948.3|85839.3|85944.1|85835.1|4
1631048680000|2021-09-07 21:04:40|85945.9|85836.9|85946.4|85837.4|85950.8|85841.8|85941.9|85832.9|7
1631048690000|2021-09-07 21:04:50|85948.1|85839.1|85946.8|85837.8|85948.5|85839.5|85945.3|85836.3|6
1631048700000|2021-09-07 21:05:00|85956.3|85847.3|85948.3|85839.3|85956.3|85847.3|85947.1|85838.1|16
1631048710000|2021-09-07 21:05:10|85947.9|85838.9|85946.7|85837.7|85953.5|85844.5|85946.7|85837.7|13
1631048720000|2021-09-07 21:05:20|85950.3|85841.3|85947.3|85838.3|85950.3|85841.3|85947.3|85838.3|3
1631048730000|2021-09-07 21:05:30|85945.4|85836.4|85945.9|85836.9|85953.7|85844.7|85943.4|85834.4|6
1631048740000|2021-09-07 21:05:40|85946.4|85837.4|85945|85836|85946.4|85837.4|85945|85836|2
1631048750000|2021-09-07 21:05:50|85943.9|85834.9|85942.5|85833.5|85948.1|85839.1|85942.5|85833.5|4
1631048760000|2021-09-07 21:06:00|85946.9|85837.9|85949.8|85840.8|85952.4|85843.4|85946.9|85837.9|5
1631048770000|2021-09-07 21:06:10|85952|85843|85947.4|85838.4|85957.4|85848.4|85946|85837|7
1631048780000|2021-09-07 21:06:20|85947.6|85838.6|85947.8|85838.8|85949.2|85840.2|85946.5|85837.5|6
1631048790000|2021-09-07 21:06:30|85956.4|85847.4|85945.7|85836.7|85956.4|85847.4|85945.7|85836.7|4
1631048800000|2021-09-07 21:06:40|85945.8|85836.8|85947.1|85838.1|85947.1|85838.1|85945.8|85836.8|3
1631048810000|2021-09-07 21:06:50|85946.4|85837.4|85934.5|85825.5|85948.8|85839.8|85933.4|85824.4|16
1631048820000|2021-09-07 21:07:00|85935.5|85826.5|85934.3|85825.3|85935.5|85826.5|85932.8|85823.8|13
1631048830000|2021-09-07 21:07:10|85930.7|85821.7|85934.9|85825.9|85934.9|85825.9|85930.7|85821.7|4
1631048840000|2021-09-07 21:07:20|85936.6|85827.6|85936.1|85827.1|85938.4|85829.4|85931.2|85822.2|6
1631048850000|2021-09-07 21:07:30|85935.3|85826.3|85935.3|85826.3|85935.3|85826.3|85935.3|85826.3|1
1631048860000|2021-09-07 21:07:40|85937.2|85828.2|85929.5|85820.5|85937.2|85828.2|85929|85820|4
1631048870000|2021-09-07 21:07:50|85927|85818|85926.4|85817.4|85930.4|85821.4|85926.4|85817.4|6
1631048880000|2021-09-07 21:08:00|85930.3|85821.3|85933.9|85824.9|85933.9|85824.9|85930.3|85821.3|4
1631048890000|2021-09-07 21:08:10|85935|85826|85923.3|85814.3|85935|85826|85923.3|85814.3|10
1631048900000|2021-09-07 21:08:20|85926.7|85817.7|85931.3|85822.3|85935.1|85826.1|85926.7|85817.7|5
1631048920000|2021-09-07 21:08:40|85941.1|85832.1|85930.1|85821.1|85941.1|85832.1|85928.7|85819.7|9
1631048930000|2021-09-07 21:08:50|85931.8|85822.8|85935.1|85826.1|85935.6|85826.6|85931.8|85822.8|7
1631048940000|2021-09-07 21:09:00|85938.1|85829.1|85932.3|85823.3|85938.1|85829.1|85925.8|85816.8|7
1631048950000|2021-09-07 21:09:10|85940.5|85831.5|85940.5|85831.5|85940.5|85831.5|85940.5|85831.5|1
1631048960000|2021-09-07 21:09:20|85943.7|85834.7|85932|85823|85943.7|85834.7|85929|85820|4
1631048970000|2021-09-07 21:09:30|85934.3|85825.3|85923.9|85814.9|85934.3|85825.3|85922|85813|4
1631048980000|2021-09-07 21:09:40|85926.7|85817.7|85925.2|85816.2|85927.9|85818.9|85924.7|85815.7|4
1631048990000|2021-09-07 21:09:50|85933|85824|85928.6|85819.6|85935.5|85826.5|85923.4|85814.4|8
1631049000000|2021-09-07 21:10:00|85934.2|85825.2|85935.2|85826.2|85935.8|85826.8|85933.9|85824.9|11
1631049010000|2021-09-07 21:10:10|85935|85826|85927.6|85818.6|85935|85826|85925.6|85816.6|5
1631049020000|2021-09-07 21:10:20|85929.9|85820.9|85929.9|85820.9|85932.5|85823.5|85927.6|85818.6|6
1631049030000|2021-09-07 21:10:30|85927.1|85818.1|85935.2|85826.2|85936.5|85827.5|85927.1|85818.1|5
1631049040000|2021-09-07 21:10:40|85935.4|85826.4|85929.9|85820.9|85935.4|85826.4|85927|85818|6
1631049050000|2021-09-07 21:10:50|85932.4|85823.4|85928.7|85819.7|85932.4|85823.4|85926.8|85817.8|9
1631049060000|2021-09-07 21:11:00|85933.1|85824.1|85918.1|85809.1|85933.1|85824.1|85914.9|85805.9|23
1631049070000|2021-09-07 21:11:10|85917.5|85808.5|85917.3|85808.3|85918|85809|85912.6|85803.6|8
1631049080000|2021-09-07 21:11:20|85918.2|85809.2|85909.3|85800.3|85918.3|85809.3|85909.3|85800.3|13
1631049090000|2021-09-07 21:11:30|85908.1|85799.1|85912.3|85803.3|85912.3|85803.3|85907.6|85798.6|6
1631049100000|2021-09-07 21:11:40|85906.9|85797.9|85913.3|85804.3|85917.2|85808.2|85906.2|85797.2|10
1631049110000|2021-09-07 21:11:50|85908|85799|85905.3|85796.3|85912.7|85803.7|85905.3|85796.3|11
1631049120000|2021-09-07 21:12:00|85913.7|85804.7|85911.6|85802.6|85918.2|85809.2|85911.6|85802.6|9
1631049130000|2021-09-07 21:12:10|85913.1|85804.1|85908.4|85799.4|85913.3|85804.3|85908.4|85799.4|4
1631049140000|2021-09-07 21:12:20|85911.8|85802.8|85909.4|85800.4|85911.8|85802.8|85908.3|85799.3|9
1631049150000|2021-09-07 21:12:30|85910|85801|85907.7|85798.7|85910|85801|85903.2|85794.2|4
1631049160000|2021-09-07 21:12:40|85908.9|85799.9|85905.7|85796.7|85908.9|85799.9|85905|85796|7
1631049170000|2021-09-07 21:12:50|85913.7|85804.7|85915|85806|85915|85806|85910|85801|7
1631049180000|2021-09-07 21:13:00|85920.4|85811.4|85910|85801|85920.4|85811.4|85910|85801|6
1631049190000|2021-09-07 21:13:10|85913.3|85804.3|85912.2|85803.2|85914.9|85805.9|85911.8|85802.8|8
1631049200000|2021-09-07 21:13:20|85910.4|85801.4|85908.5|85799.5|85910.9|85801.9|85908.1|85799.1|15
1631049210000|2021-09-07 21:13:30|85919.1|85810.1|85917.3|85808.3|85919.1|85810.1|85908.4|85799.4|18
1631049220000|2021-09-07 21:13:40|85912.7|85803.7|85923.3|85814.3|85923.3|85814.3|85912.7|85803.7|9
1631049230000|2021-09-07 21:13:50|85923.2|85814.2|85923.3|85814.3|85923.4|85814.4|85905.7|85796.7|27
1631049240000|2021-09-07 21:14:00|85923.5|85814.5|85915.1|85806.1|85923.5|85814.5|85912.9|85803.9|7
1631049250000|2021-09-07 21:14:10|85906.2|85797.2|85910.1|85801.1|85910.1|85801.1|85906.2|85797.2|3
1631049260000|2021-09-07 21:14:20|85914.6|85805.6|85914.6|85805.6|85914.9|85805.9|85912.2|85803.2|6
1631049270000|2021-09-07 21:14:30|85915|85806|85916.2|85807.2|85918.4|85809.4|85908.3|85799.3|8
1631049280000|2021-09-07 21:14:40|85914.5|85805.5|85917.3|85808.3|85917.3|85808.3|85911.9|85802.9|5
1631049290000|2021-09-07 21:14:50|85915.2|85806.2|85917.7|85808.7|85917.7|85808.7|85914.6|85805.6|3
1631049300000|2021-09-07 21:15:00|85911.8|85802.8|85907.9|85798.9|85911.8|85802.8|85907.4|85798.4|14
1631049310000|2021-09-07 21:15:10|85908.1|85799.1|85908.3|85799.3|85909.2|85800.2|85908.1|85799.1|17
1631049320000|2021-09-07 21:15:20|85909.6|85800.6|85911|85802|85911.8|85802.8|85907.5|85798.5|14
1631049330000|2021-09-07 21:15:30|85911.7|85802.7|85909.7|85800.7|85911.7|85802.7|85907.7|85798.7|8
1631049340000|2021-09-07 21:15:40|85908.6|85799.6|85907.4|85798.4|85912|85803|85907.4|85798.4|7
1631049350000|2021-09-07 21:15:50|85909.1|85800.1|85912.4|85803.4|85912.4|85803.4|85905.9|85796.9|9
1631049360000|2021-09-07 21:16:00|85911|85802|85912.2|85803.2|85912.2|85803.2|85910.7|85801.7|5
1631049370000|2021-09-07 21:16:10|85910.8|85801.8|85916.8|85807.8|85918.6|85809.6|85907.5|85798.5|17
1631049380000|2021-09-07 21:16:20|85917.2|85808.2|85918.1|85809.1|85919|85810|85914.7|85805.7|11
1631049390000|2021-09-07 21:16:30|85906.3|85797.3|85911.7|85802.7|85911.8|85802.8|85906.3|85797.3|5
1631049400000|2021-09-07 21:16:40|85911.5|85802.5|85916.3|85807.3|85916.3|85807.3|85911.1|85802.1|5
1631049410000|2021-09-07 21:16:50|85922.3|85813.3|85911.1|85802.1|85922.3|85813.3|85911.1|85802.1|9
1631049420000|2021-09-07 21:17:00|85914.3|85805.3|85917.2|85808.2|85918.9|85809.9|85914.3|85805.3|4
1631049430000|2021-09-07 21:17:10|85916.6|85807.6|85907.3|85798.3|85916.6|85807.6|85906.2|85797.2|3
1631049440000|2021-09-07 21:17:20|85911.3|85802.3|85917|85808|85920.9|85811.9|85911.2|85802.2|9
1631049450000|2021-09-07 21:17:30|85919.4|85810.4|85917.7|85808.7|85919.4|85810.4|85917.7|85808.7|6
1631049460000|2021-09-07 21:17:40|85905.2|85796.2|85908.4|85799.4|85908.4|85799.4|85905.2|85796.2|3
1631049470000|2021-09-07 21:17:50|85911.6|85802.6|85907.6|85798.6|85911.6|85802.6|85904.6|85795.6|5
1631049480000|2021-09-07 21:18:00|85901.6|85792.6|85914.4|85805.4|85914.4|85805.4|85901.6|85792.6|3
1631049490000|2021-09-07 21:18:10|85921.2|85812.2|85919.6|85810.6|85921.2|85812.2|85918.4|85809.4|5
1631049500000|2021-09-07 21:18:20|85917.6|85808.6|85914.4|85805.4|85917.6|85808.6|85914.4|85805.4|2
1631049510000|2021-09-07 21:18:30|85921.2|85812.2|85914.6|85805.6|85922.3|85813.7|85914.4|85805.4|6
1631049520000|2021-09-07 21:18:40|85921.2|85812.2|85921.2|85812.2|85921.2|85812.2|85921.2|85812.2|1
1631049530000|2021-09-07 21:18:50|85921.1|85812.1|85916.9|85807.9|85922.3|85813.3|85911.6|85802.6|15
1631049540000|2021-09-07 21:19:00|85904.9|85795.9|85907.5|85798.5|85917.3|85808.3|85904.9|85795.9|17
1631049550000|2021-09-07 21:19:10|85906.3|85797.3|85906.3|85797.3|85910|85801|85903.8|85794.8|18
1631049560000|2021-09-07 21:19:20|85907.1|85798.1|85904.1|85795.1|85910.8|85801.8|85900.8|85791.8|21
1631049570000|2021-09-07 21:19:30|85905.3|85796.3|85909.4|85800.4|85914.2|85805.2|85901.2|85792.2|14
1631049580000|2021-09-07 21:19:40|85909.3|85800.3|85913.7|85804.7|85913.7|85804.7|85900.2|85791.2|14
1631049590000|2021-09-07 21:19:50|85906.7|85797.7|85911.2|85802.2|85912|85803|85906.7|85797.7|4
1631049600000|2021-09-07 21:20:00|85912.1|85803.1|85910.8|85801.8|85912.1|85803.1|85907.6|85798.6|10
1631049610000|2021-09-07 21:20:10|85911.9|85802.9|85916.4|85807.4|85916.9|85807.9|85898|85789|28
1631049620000|2021-09-07 21:20:20|85915.6|85806.6|85909.6|85800.6|85916.5|85807.5|85909.6|85800.6|18
1631049630000|2021-09-07 21:20:30|85910.1|85801.1|85909.6|85800.6|85913.8|85804.8|85908.9|85799.9|13
1631049640000|2021-09-07 21:20:40|85911.5|85802.5|85904|85795|85911.5|85802.5|85901.2|85792.2|19
1631049650000|2021-09-07 21:20:50|85910.9|85801.9|85910.3|85801.3|85911.4|85802.4|85904.8|85795.8|11
1631049660000|2021-09-07 21:21:00|85910.7|85801.7|85906.4|85797.4|85911.7|85802.7|85906|85797|12
1631049670000|2021-09-07 21:21:10|85905.4|85796.4|85910|85801|85910.1|85801.1|85902.8|85793.8|15
1631049680000|2021-09-07 21:21:20|85909.1|85800.1|85905.3|85796.3|85909.1|85800.1|85905.3|85796.3|5
1631049690000|2021-09-07 21:21:30|85900.1|85791.1|85903.8|85794.8|85912|85803|85900.1|85791.1|8
1631049700000|2021-09-07 21:21:40|85904.8|85795.8|85904.8|85795.8|85904.8|85795.8|85900.7|85791.7|12
1631049710000|2021-09-07 21:21:50|85899.2|85790.2|85911|85802|85912.4|85803.4|85899.2|85790.2|10
1631049720000|2021-09-07 21:22:00|85912.9|85803.9|85913.5|85804.5|85915.1|85806.1|85901.1|85792.1|18
1631049730000|2021-09-07 21:22:10|85913.2|85804.2|85902.5|85793.5|85913.2|85804.2|85899.9|85790.9|8
1631049740000|2021-09-07 21:22:20|85904.5|85795.5|85917.8|85808.8|85917.8|85808.8|85899.8|85790.8|6
1631049750000|2021-09-07 21:22:30|85913.8|85804.8|85908.2|85799.2|85914|85805|85908.2|85799.2|4
1631049760000|2021-09-07 21:22:40|85911.2|85802.2|85909.6|85800.6|85919.2|85810.2|85907|85798|12
1631049770000|2021-09-07 21:22:50|85906.6|85797.6|85918.7|85809.7|85918.7|85809.7|85906.6|85797.6|7
1631049780000|2021-09-07 21:23:00|85906.2|85797.2|85904.4|85795.4|85909.1|85800.1|85903.4|85794.4|17
1631049790000|2021-09-07 21:23:10|85904.2|85795.2|85901.8|85792.8|85908.9|85799.9|85901.8|85792.8|13
1631049800000|2021-09-07 21:23:20|85901.7|85792.7|85903.3|85794.3|85904.3|85795.3|85900.4|85791.4|12
1631049810000|2021-09-07 21:23:30|85906.2|85797.2|85909.2|85800.2|85909.2|85800.2|85906.2|85797.2|3
1631049820000|2021-09-07 21:23:40|85902.6|85793.6|85900.6|85791.6|85908.6|85799.6|85900.6|85791.6|6
1631049830000|2021-09-07 21:23:50|85901.1|85792.1|85907.4|85807|85925.4|85816.4|85901.1|85792.1|17
1631049840000|2021-09-07 21:24:00|85907.2|85807.2|85905.4|85796.4|85909.4|85807.2|85900.3|85791.3|10
1631049850000|2021-09-07 21:24:10|85905.3|85796.3|85905.2|85796.2|85906.2|85797.2|85903.9|85794.9|8
1631049860000|2021-09-07 21:24:20|85905.3|85796.3|85899|85790|85908.1|85799.1|85899|85790|8
1631049870000|2021-09-07 21:24:30|85906.8|85797.8|85904.3|85795.3|85906.8|85797.8|85902.8|85793.8|5
1631049880000|2021-09-07 21:24:40|85910.7|85801.7|85897.5|85788.5|85910.7|85801.7|85897.5|85788.5|3
1631049890000|2021-09-07 21:24:50|85906.3|85797.3|85903.4|85794.4|85911.3|85802.3|85903.4|85794.4|9
1631049900000|2021-09-07 21:25:00|85906.9|85797.9|85900.8|85791.8|85910|85801|85900.8|85791.8|9
1631049910000|2021-09-07 21:25:10|85903.6|85794.6|85903.8|85794.8|85905.3|85796.3|85903.3|85794.3|7
1631049920000|2021-09-07 21:25:20|85904.9|85795.9|85906.8|85797.8|85907.3|85798.3|85904.9|85795.9|9
1631049930000|2021-09-07 21:25:30|85906.4|85797.4|85909.9|85800.9|85910|85801|85906.2|85797.2|5
1631049940000|2021-09-07 21:25:40|85910|85801|85910.4|85801.4|85910.4|85801.4|85899.9|85790.9|10
1631049950000|2021-09-07 21:25:50|85909.5|85800.5|85905.9|85796.9|85909.5|85800.5|85905.9|85796.9|4
1631049960000|2021-09-07 21:26:00|85901.3|85792.3|85908.4|85799.4|85908.4|85799.4|85901.3|85792.3|8
1631049970000|2021-09-07 21:26:10|85907.6|85798.6|85904|85795|85907.7|85798.7|85901.7|85792.7|10
1631049980000|2021-09-07 21:26:20|85905.3|85796.3|85905.5|85796.5|85908.4|85799.4|85905.3|85796.3|5
1631049990000|2021-09-07 21:26:30|85912|85803|85911.9|85802.9|85912|85803|85911.9|85802.9|2
1631050000000|2021-09-07 21:26:40|85913.6|85804.6|85908.4|85799.4|85916.7|85807.7|85908.1|85799.1|8
1631050010000|2021-09-07 21:26:50|85910.8|85801.8|85913|85804|85913.1|85804.1|85910.8|85801.8|8
1631050020000|2021-09-07 21:27:00|85913.9|85804.9|85903.1|85794.1|85913.9|85804.9|85900.9|85791.9|10
1631050030000|2021-09-07 21:27:10|85905.7|85796.7|85901.6|85792.6|85905.8|85796.8|85899.5|85790.5|8
1631050040000|2021-09-07 21:27:20|85905.2|85796.2|85905.1|85796.1|85905.2|85796.2|85904.2|85795.2|4
1631050050000|2021-09-07 21:27:30|85898.8|85789.8|85909.1|85800.1|85909.1|85800.1|85898.8|85789.8|3
1631050060000|2021-09-07 21:27:40|85911.1|85802.1|85915.7|85806.7|85915.7|85806.7|85910.9|85801.9|7
1631050070000|2021-09-07 21:27:50|85915.8|85806.8|85904|85795|85915.9|85806.9|85900|85791|11
1631050080000|2021-09-07 21:28:00|85905|85796|85904.2|85795.2|85907|85798|85903|85794|13
1631050090000|2021-09-07 21:28:10|85905.8|85796.8|85903.7|85794.7|85905.8|85796.8|85902.1|85793.1|4
1631050100000|2021-09-07 21:28:20|85906.1|85797.1|85905.5|85796.5|85908.4|85799.4|85905.1|85796.1|5
1631050110000|2021-09-07 21:28:30|85907.4|85798.4|85910.7|85801.7|85911|85802|85905.8|85796.8|8
1631050120000|2021-09-07 21:28:40|85909.2|85800.2|85908.4|85799.4|85909.2|85800.2|85908.4|85799.4|3
1631050130000|2021-09-07 21:28:50|85908.5|85799.5|85913.7|85804.7|85914.4|85805.4|85908.5|85799.5|4
1631050140000|2021-09-07 21:29:00|85912.8|85803.8|85901.8|85792.8|85913|85804|85901.8|85792.8|5
1631050150000|2021-09-07 21:29:10|85904.3|85795.3|85913.2|85804.2|85914.5|85805.5|85904.3|85795.3|4
1631050160000|2021-09-07 21:29:20|85912.2|85803.2|85904|85795|85913.9|85804.9|85901.6|85792.6|6
1631050170000|2021-09-07 21:29:30|85910.1|85801.1|85903.5|85794.5|85910.5|85801.5|85896.3|85787.3|7
1631050180000|2021-09-07 21:29:40|85898.4|85789.4|85902|85793|85904.6|85795.6|85898.2|85789.2|11
1631050190000|2021-09-07 21:29:50|85906.2|85797.2|85906.6|85797.6|85906.6|85797.6|85906.2|85797.2|2
1631050200000|2021-09-07 21:30:00|85901.5|85792.5|85908|85799|85908.5|85799.5|85901.5|85792.5|9
1631050210000|2021-09-07 21:30:10|85905.7|85796.7|85901.6|85792.6|85907.1|85798.1|85901.6|85792.6|13
1631050220000|2021-09-07 21:30:20|85899.6|85790.6|85910.7|85801.7|85912.2|85803.2|85899.6|85790.6|15
1631050230000|2021-09-07 21:30:30|85911.3|85802.3|85907.9|85798.9|85911.3|85802.3|85906|85797|11
1631050240000|2021-09-07 21:30:40|85906.8|85797.8|85904.9|85795.9|85908.3|85799.3|85903.4|85794.4|16
1631050250000|2021-09-07 21:30:50|85904.8|85795.8|85904.5|85795.5|85907.6|85798.6|85904.1|85795.1|12
1631050260000|2021-09-07 21:31:00|85902.7|85793.7|85906.1|85797.1|85907.9|85798.9|85902.7|85793.7|13
1631050270000|2021-09-07 21:31:10|85907.3|85798.3|85907.4|85798.4|85908.5|85799.5|85901.8|85792.8|27
1631050280000|2021-09-07 21:31:20|85910.3|85801.3|85906.1|85797.1|85910.3|85801.3|85904.3|85795.3|23
1631050290000|2021-09-07 21:31:30|85907.1|85798.1|85907.5|85798.5|85907.5|85798.5|85903.3|85794.3|15
1631050300000|2021-09-07 21:31:40|85909.2|85800.2|85906.1|85797.1|85909.8|85800.8|85902.5|85793.5|17
1631050310000|2021-09-07 21:31:50|85906.5|85797.5|85904.8|85795.8|85912.6|85803.6|85902.3|85793.3|22
1631050320000|2021-09-07 21:32:00|85904.6|85795.6|85911.4|85802.4|85911.4|85802.4|85903.6|85794.6|51
1631050330000|2021-09-07 21:32:10|85910.8|85801.8|85909.9|85800.9|85916.5|85807.5|85906.7|85797.7|54
1631050340000|2021-09-07 21:32:20|85909.5|85800.5|85904|85795|85910.1|85801.1|85902.5|85793.5|52
1631050350000|2021-09-07 21:32:30|85903.7|85794.7|85904|85795|85912.6|85803.6|85903.7|85794.7|49
1631050360000|2021-09-07 21:32:40|85903.8|85794.8|85908|85799|85909.9|85800.9|85902.7|85793.7|55
1631050370000|2021-09-07 21:32:50|85909.1|85800.1|85908.3|85799.3|85913.5|85804.5|85908.3|85799.3|48
1631050380000|2021-09-07 21:33:00|85908.5|85799.5|85905|85796|85911.4|85802.4|85902.3|85793.3|59
1631050390000|2021-09-07 21:33:10|85905.2|85796.2|85909.3|85800.3|85909.3|85800.3|85904|85795|49
1631050400000|2021-09-07 21:33:20|85908.9|85799.9|85906.8|85797.8|85910.5|85801.5|85905.7|85796.7|58
1631050410000|2021-09-07 21:33:30|85904.2|85795.2|85903.3|85794.3|85906.2|85797.2|85899.2|85790.2|65
1631050420000|2021-09-07 21:33:40|85905.2|85796.2|85907.1|85798.1|85908.5|85799.5|85902.9|85793.9|64
1631050430000|2021-09-07 21:33:50|85906.1|85797.1|85904.1|85795.1|85907.1|85798.1|85901.3|85792.3|66
1631050440000|2021-09-07 21:34:00|85904.7|85795.7|85905.4|85796.4|85906.9|85797.9|85899.5|85790.5|67
1631050450000|2021-09-07 21:34:10|85906.1|85797.1|85903.2|85794.2|85907.6|85798.6|85902.1|85793.1|49
1631050460000|2021-09-07 21:34:20|85905.1|85796.1|85901.9|85792.9|85905.1|85796.1|85900.8|85791.8|11
1631050470000|2021-09-07 21:34:30|85902.2|85793.2|85900.9|85791.9|85902.3|85793.3|85896.4|85787.4|21
1631050480000|2021-09-07 21:34:40|85900.5|85791.5|85905.4|85796.4|85905.4|85796.4|85900.5|85791.5|11
1631050490000|2021-09-07 21:34:50|85901.9|85792.9|85899.6|85790.6|85907.2|85798.2|85897|85788|12
1631050500000|2021-09-07 21:35:00|85902.9|85793.9|85900.5|85791.5|85903.2|85794.2|85899.7|85790.7|9
1631050510000|2021-09-07 21:35:10|85900.6|85791.6|85904.2|85795.2|85905.5|85796.5|85900.6|85791.6|4
1631050520000|2021-09-07 21:35:20|85902.6|85793.6|85902.6|85793.6|85902.6|85793.6|85902.6|85793.6|1
1631050530000|2021-09-07 21:35:30|85908.9|85799.9|85918.6|85809.6|85918.6|85809.6|85908.9|85799.9|5
1631050540000|2021-09-07 21:35:40|85899.8|85790.8|85900.2|85791.2|85909.8|85800.8|85899|85790|9
1631050550000|2021-09-07 21:35:50|85907.7|85798.7|85900.3|85791.3|85907.7|85798.7|85898.7|85789.7|4
1631050560000|2021-09-07 21:36:00|85903.6|85794.6|85905.1|85796.1|85905.4|85796.4|85901.6|85792.6|21
1631050570000|2021-09-07 21:36:10|85905|85796|85903.2|85794.2|85905.5|85796.5|85899.9|85790.9|8
1631050580000|2021-09-07 21:36:20|85903.3|85794.3|85903.2|85794.2|85903.6|85794.6|85899.8|85790.8|8
1631050590000|2021-09-07 21:36:30|85904|85795|85900.8|85791.8|85904.2|85795.2|85900.3|85791.3|8
1631050600000|2021-09-07 21:36:40|85902.9|85793.9|85909.1|85800.1|85910.7|85801.7|85902.9|85793.9|25
1631050610000|2021-09-07 21:36:50|85908.5|85799.5|85907|85798|85911.1|85802.1|85900.2|85791.2|59
1631050620000|2021-09-07 21:37:00|85906.1|85797.1|85903|85794|85910.9|85801.9|85901.8|85792.8|62
1631050630000|2021-09-07 21:37:10|85901|85792|85904.6|85795.6|85905.8|85796.8|85900.6|85791.6|41
1631050640000|2021-09-07 21:37:20|85904.1|85795.1|85905.6|85796.6|85907|85798|85903.2|85794.2|61
1631050650000|2021-09-07 21:37:30|85906.4|85797.4|85906.9|85797.9|85907.8|85798.8|85902.8|85793.8|61
1631050660000|2021-09-07 21:37:40|85908.3|85799.3|85909.1|85800.1|85910.5|85801.5|85904.9|85795.9|58
1631050670000|2021-09-07 21:37:50|85908|85799|85908.1|85799.1|85911.3|85802.3|85902.7|85793.7|52
1631050680000|2021-09-07 21:38:00|85907|85798|85901.8|85792.8|85915.2|85806.2|85900.1|85791.1|54
1631050690000|2021-09-07 21:38:10|85902.5|85793.5|85903.5|85794.5|85905.7|85796.7|85901.4|85792.4|48
1631050700000|2021-09-07 21:38:20|85904.1|85795.1|85914.1|85805.1|85914.7|85805.7|85903.5|85794.5|55
1631050710000|2021-09-07 21:38:30|85912.6|85803.6|85913.8|85804.8|85914.6|85805.6|85911.8|85802.8|49
1631050720000|2021-09-07 21:38:40|85912.4|85803.4|85908.2|85799.2|85914.4|85805.4|85905.3|85796.3|51
1631050730000|2021-09-07 21:38:50|85910|85801|85914.4|85805.4|85914.4|85805.4|85908.5|85799.5|52
1631050740000|2021-09-07 21:39:00|85913.1|85804.1|85908|85799|85913.8|85804.8|85903.1|85794.1|50
1631050750000|2021-09-07 21:39:10|85909.3|85800.3|85913.1|85804.1|85914.2|85805.2|85908|85799|45
1631050760000|2021-09-07 21:39:20|85912.1|85803.1|85909.9|85800.9|85914.2|85805.2|85903.2|85794.2|50
1631050770000|2021-09-07 21:39:30|85909.2|85800.2|85908.9|85799.9|85914.6|85805.6|85903.7|85794.7|54
1631050780000|2021-09-07 21:39:40|85907.5|85798.5|85904|85795|85910.5|85801.5|85900.8|85791.8|47
1631050790000|2021-09-07 21:39:50|85903|85794|85909.2|85800.2|85910.1|85801.1|85902.4|85793.4|47
1631050800000|2021-09-07 21:40:00|85910.1|85801.1|85906.7|85797.7|85910.1|85801.1|85904|85795|52
1631050810000|2021-09-07 21:40:10|85905.8|85796.8|85909.2|85800.2|85911.2|85802.2|85905.8|85796.8|51
1631050820000|2021-09-07 21:40:20|85910.4|85801.4|85908.5|85799.5|85911.1|85802.1|85905.1|85796.1|52
1631050830000|2021-09-07 21:40:30|85909.6|85800.6|85901.7|85792.7|85913.5|85804.5|85898.5|85789.5|55
1631050840000|2021-09-07 21:40:40|85900.8|85791.8|85911|85802|85911.9|85802.9|85900.8|85791.8|51
1631050850000|2021-09-07 21:40:50|85910.7|85801.7|85910.5|85801.5|85911.5|85802.5|85909.2|85800.2|42
1631050860000|2021-09-07 21:41:00|85911.5|85802.5|85912|85803|85913.8|85804.8|85909.6|85800.6|49
1631050870000|2021-09-07 21:41:10|85913.6|85804.6|85908.7|85799.7|85914.2|85805.2|85905.4|85796.4|45
1631050880000|2021-09-07 21:41:20|85909.6|85800.6|85912.6|85803.6|85913.9|85804.9|85908.6|85799.6|44
1631050890000|2021-09-07 21:41:30|85913.5|85804.5|85914.4|85805.4|85916.9|85807.9|85912|85803|57
1631050900000|2021-09-07 21:41:40|85915.6|85806.6|85910.5|85801.5|85915.6|85806.6|85904.6|85795.6|49
1631050910000|2021-09-07 21:41:50|85910.9|85801.9|85911|85802|85911.6|85802.6|85908.9|85799.9|45
1631050920000|2021-09-07 21:42:00|85910|85801|85908.9|85799.9|85913.9|85804.9|85905.4|85796.4|52
1631050930000|2021-09-07 21:42:10|85907.8|85798.8|85911.8|85802.8|85913.7|85804.7|85907.8|85798.8|47
1631050940000|2021-09-07 21:42:20|85912|85803|85910|85801|85913.6|85804.6|85904.6|85795.6|54
1631050950000|2021-09-07 21:42:30|85911.2|85802.2|85905.4|85796.4|85915|85806|85899.5|85790.5|52
1631050960000|2021-09-07 21:42:40|85904.1|85795.1|85907.5|85798.5|85909|85800|85902.2|85793.2|51
1631050970000|2021-09-07 21:42:50|85907.1|85798.1|85908|85799|85909.5|85800.5|85903.3|85794.3|56
1631050980000|2021-09-07 21:43:00|85909.1|85800.1|85909.4|85800.4|85910.2|85801.2|85907.5|85798.5|41
1631050990000|2021-09-07 21:43:10|85909.1|85800.1|85906.1|85797.1|85913.4|85804.4|85905.2|85796.2|50
1631051000000|2021-09-07 21:43:20|85905.1|85796.1|85911.8|85802.8|85915.2|85806.2|85905.1|85796.1|58
1631051010000|2021-09-07 21:43:30|85912.7|85803.7|85905.6|85796.6|85912.8|85803.8|85900|85791|66
1631051020000|2021-09-07 21:43:40|85905.9|85796.9|85906.4|85797.4|85908.3|85799.3|85905|85796|52
1631051030000|2021-09-07 21:43:50|85906.5|85797.5|85906.8|85797.8|85914.3|85805.3|85894|85785|55
1631051040000|2021-09-07 21:44:00|85906.1|85797.1|85903.5|85794.5|85908.1|85799.1|85901.1|85792.1|54
1631051050000|2021-09-07 21:44:10|85904.6|85795.6|85901.3|85792.3|85906.7|85797.7|85899.4|85790.4|56
1631051060000|2021-09-07 21:44:20|85901.6|85792.6|85909.3|85800.3|85909.3|85800.3|85901.1|85792.1|54
1631051070000|2021-09-07 21:44:30|85908.3|85799.3|85906.3|85797.3|85911.6|85802.6|85903.2|85794.2|57
1631051080000|2021-09-07 21:44:40|85906.6|85797.6|85908.6|85799.6|85910.1|85801.1|85906|85797|61
1631051090000|2021-09-07 21:44:50|85909.1|85800.1|85905.5|85796.5|85912.5|85803.5|85904|85795|40
1631051100000|2021-09-07 21:45:00|85898|85789|85910.1|85801.1|85911.9|85802.9|85898|85789|10
1631051110000|2021-09-07 21:45:10|85906.1|85797.1|85908|85799|85908|85799|85905.6|85796.6|3
1631051120000|2021-09-07 21:45:20|85890.2|85781.2|85898.5|85789.5|85898.5|85789.5|85890.2|85781.2|3
1631051130000|2021-09-07 21:45:30|85904.8|85795.8|85907.6|85798.6|85907.6|85798.6|85898.6|85789.6|9
1631051140000|2021-09-07 21:45:40|85911.7|85802.7|85907.3|85798.3|85911.7|85802.7|85902.7|85793.7|10
1631051150000|2021-09-07 21:45:50|85906.5|85797.5|85907|85798|85907.6|85798.6|85906.5|85797.5|4
1631051160000|2021-09-07 21:46:00|85899.8|85790.8|85893.6|85784.6|85899.8|85790.8|85886.2|85777.2|3
1631051170000|2021-09-07 21:46:10|85898.3|85789.3|85910.5|85801.5|85910.5|85801.5|85898.3|85789.3|3
1631051180000|2021-09-07 21:46:20|85910.4|85801.4|85910.4|85801.4|85910.4|85801.4|85910.4|85801.4|1
1631051190000|2021-09-07 21:46:30|85887|85778|85910.4|85801.4|85915.1|85806.1|85887|85778|13
1631051200000|2021-09-07 21:46:40|85912.6|85803.6|85911.7|85802.7|85912.9|85803.9|85910.3|85801.3|24
1631051210000|2021-09-07 21:46:50|85910.8|85801.8|85905.6|85796.6|85913|85804|85902.1|85793.1|54
1631051220000|2021-09-07 21:47:00|85904.8|85795.8|85906.4|85797.4|85910.3|85801.3|85904.2|85795.2|57
1631051230000|2021-09-07 21:47:10|85905.9|85796.9|85903.6|85794.6|85908.4|85799.4|85900.4|85791.4|57
1631051240000|2021-09-07 21:47:20|85903|85794|85903.6|85794.6|85906.4|85797.4|85902.6|85793.6|59
1631051250000|2021-09-07 21:47:30|85903.1|85794.1|85905.5|85796.5|85908.1|85799.1|85901.3|85792.3|60
1631051260000|2021-09-07 21:47:40|85906.6|85797.6|85908|85799|85908.8|85799.8|85904.4|85795.4|57
1631051270000|2021-09-07 21:47:50|85907.3|85798.3|85906|85797|85908.7|85799.7|85902|85793|60
1631051280000|2021-09-07 21:48:00|85905.3|85796.3|85903.7|85794.7|85907|85798|85901.7|85792.7|59
1631051290000|2021-09-07 21:48:10|85903|85794|85906.9|85797.9|85908.7|85799.7|85902.7|85793.7|61
1631051300000|2021-09-07 21:48:20|85907.1|85798.1|85900.4|85791.4|85907.6|85798.6|85896.3|85787.3|32
1631051310000|2021-09-07 21:48:30|85902.4|85793.4|85902.4|85793.4|85902.4|85793.4|85901.7|85792.7|3
1631051320000|2021-09-07 21:48:40|85900|85791|85903.2|85794.2|85903.2|85794.2|85895.3|85786.3|6
1631051330000|2021-09-07 21:48:50|85894|85785|85904.3|85795.3|85904.3|85795.3|85894|85785|4
1631051340000|2021-09-07 21:49:00|85907.9|85798.9|85897|85788|85907.9|85798.9|85893.8|85784.8|6
1631051350000|2021-09-07 21:49:10|85896.3|85787.3|85906|85797|85906|85797|85896.3|85787.3|3
1631051360000|2021-09-07 21:49:20|85906.2|85797.2|85903|85794|85906.2|85797.2|85900.7|85791.7|8
1631051370000|2021-09-07 21:49:30|85906.5|85797.5|85896.9|85787.9|85906.6|85797.6|85896.9|85787.9|3
1631051380000|2021-09-07 21:49:40|85904|85795|85898.6|85789.6|85904|85795|85898.6|85789.6|4
1631051390000|2021-09-07 21:49:50|85899.8|85790.8|85900.9|85791.9|85901.6|85792.6|85896|85787|10
1631051400000|2021-09-07 21:50:00|85902.3|85793.3|85899.2|85790.2|85902.3|85793.3|85898.3|85789.3|5
1631051410000|2021-09-07 21:50:10|85900.4|85791.4|85907.9|85798.9|85907.9|85798.9|85900.4|85791.4|5
1631051420000|2021-09-07 21:50:20|85908.4|85799.4|85902|85793|85908.4|85799.4|85899.6|85790.6|5
1631051430000|2021-09-07 21:50:30|85902.3|85793.3|85902.8|85793.8|85902.8|85793.8|85894.9|85785.9|4
1631051440000|2021-09-07 21:50:40|85901.8|85792.8|85902.2|85793.2|85902.5|85793.5|85893.8|85784.8|8
1631051450000|2021-09-07 21:50:50|85903.5|85794.5|85905.9|85796.9|85905.9|85796.9|85902.1|85793.1|5
1631051460000|2021-09-07 21:51:00|85907.9|85798.9|85905.1|85796.1|85907.9|85798.9|85904.1|85795.1|6
1631051470000|2021-09-07 21:51:10|85906.3|85797.3|85899|85790|85906.8|85797.8|85899|85790|3
1631051480000|2021-09-07 21:51:20|85899.7|85790.7|85907.1|85798.1|85907.1|85798.1|85899.7|85790.7|6
1631051490000|2021-09-07 21:51:30|85906.9|85797.9|85895.3|85786.3|85906.9|85797.9|85891.8|85782.8|7
1631051500000|2021-09-07 21:51:40|85896.5|85787.5|85902.5|85793.5|85904.2|85795.2|85896.5|85787.5|30
1631051510000|2021-09-07 21:51:50|85902|85793|85904.6|85795.6|85911.9|85802.9|85901.5|85792.5|49
1631051520000|2021-09-07 21:52:00|85904.2|85795.2|85906.6|85797.6|85906.9|85797.9|85901.4|85792.4|66
1631051530000|2021-09-07 21:52:10|85906.2|85797.2|85904.8|85795.8|85906.9|85797.9|85901.5|85792.5|69
1631051540000|2021-09-07 21:52:20|85905.3|85796.3|85905.9|85796.9|85907.9|85798.9|85904.2|85795.2|67
1631051550000|2021-09-07 21:52:30|85906.1|85797.1|85904.2|85795.2|85910.3|85801.3|85898.4|85789.4|67
1631051560000|2021-09-07 21:52:40|85903.9|85794.9|85907.9|85798.9|85908.2|85799.2|85903.9|85794.9|59
1631051570000|2021-09-07 21:52:50|85907.4|85798.4|85903.2|85794.2|85909.3|85800.3|85902.3|85793.3|65
1631051580000|2021-09-07 21:53:00|85903.9|85794.9|85908.7|85799.7|85909.6|85800.6|85903.8|85794.8|65
1631051590000|2021-09-07 21:53:10|85909.3|85800.3|85911.1|85802.1|85913.3|85804.3|85908.5|85799.5|59
1631051600000|2021-09-07 21:53:20|85910.7|85801.7|85904.2|85795.2|85913.3|85804.3|85900.8|85791.8|60
1631051610000|2021-09-07 21:53:30|85904|85795|85903.1|85794.1|85905.7|85796.7|85901.7|85792.7|59
1631051620000|2021-09-07 21:53:40|85903.8|85794.8|85907.5|85798.5|85917.4|85808.4|85903.2|85794.2|70
1631051630000|2021-09-07 21:53:50|85907.9|85798.9|85910.6|85801.6|85911.4|85802.4|85906.8|85797.8|69
1631051640000|2021-09-07 21:54:00|85910.5|85801.5|85905.2|85796.2|85912|85803|85903|85794|53
1631051650000|2021-09-07 21:54:10|85904.8|85795.8|85911.5|85802.5|85913.2|85804.2|85904.8|85795.8|63
1631051660000|2021-09-07 21:54:20|85911.1|85802.1|85903.6|85794.6|85911.1|85802.1|85902.1|85793.1|68
1631051670000|2021-09-07 21:54:30|85902.1|85793.1|85923.5|85814.5|85927.3|85818.3|85902.1|85793.1|28
1631051680000|2021-09-07 21:54:40|85926.2|85817.2|85928.2|85819.2|85929.1|85820.1|85923.4|85814.4|15
1631051690000|2021-09-07 21:54:50|85926.6|85817.6|85918.6|85809.6|85926.8|85817.8|85918.3|85809.3|19
1631051700000|2021-09-07 21:55:00|85916.8|85807.8|85915.5|85806.5|85919|85810|85915.5|85806.5|15
1631051710000|2021-09-07 21:55:10|85916.3|85807.3|85918.4|85809.4|85920.7|85811.7|85916.1|85807.1|9
1631051720000|2021-09-07 21:55:20|85917.6|85808.6|85918.5|85809.5|85920.7|85811.7|85914.7|85805.7|11
1631051730000|2021-09-07 21:55:30|85917.4|85808.4|85917.7|85808.7|85918.4|85809.4|85917.4|85808.4|7
1631051740000|2021-09-07 21:55:40|85917.9|85808.9|85914.7|85805.7|85917.9|85808.9|85914.1|85805.1|6
1631051750000|2021-09-07 21:55:50|85915.2|85806.2|85915.3|85806.3|85920.1|85811.1|85915.1|85806.1|7
1631051760000|2021-09-07 21:56:00|85916.8|85807.8|85917.9|85808.9|85918.3|85809.3|85916.8|85807.8|7
1631051770000|2021-09-07 21:56:10|85918|85809|85916.7|85807.7|85920.3|85811.3|85912|85803|14
1631051780000|2021-09-07 21:56:20|85918.4|85809.4|85922|85813|85923.9|85814.9|85918.4|85809.4|9
1631051790000|2021-09-07 21:56:30|85921.5|85812.5|85918.2|85809.2|85921.5|85812.5|85918.2|85809.2|5
1631051800000|2021-09-07 21:56:40|85918.6|85809.6|85915|85806|85918.6|85809.6|85912.8|85803.8|38
1631051810000|2021-09-07 21:56:50|85914.3|85805.3|85914.5|85805.5|85916|85807|85913.2|85804.2|67
1631051820000|2021-09-07 21:57:00|85914|85805|85916.9|85807.9|85917.7|85808.7|85914|85805|59
1631051830000|2021-09-07 21:57:10|85916.3|85807.3|85918.5|85809.5|85920.8|85811.8|85912.2|85803.2|60
1631051840000|2021-09-07 21:57:20|85918.6|85809.6|85916.2|85807.2|85918.8|85809.8|85915.7|85806.7|55
1631051850000|2021-09-07 21:57:30|85915.7|85806.7|85916.3|85807.3|85917.5|85808.5|85915.5|85806.5|61
1631051860000|2021-09-07 21:57:40|85916.8|85807.8|85917.3|85808.3|85918.6|85809.6|85914.4|85805.4|67
1631051870000|2021-09-07 21:57:50|85916.9|85807.9|85916.1|85807.1|85918|85809|85916|85807|63
1631051880000|2021-09-07 21:58:00|85916.8|85807.8|85915.2|85806.2|85917.8|85808.8|85912.7|85803.7|64
1631051890000|2021-09-07 21:58:10|85916.6|85807.6|85917.9|85808.9|85920.5|85811.5|85904.6|85795.6|62
1631051900000|2021-09-07 21:58:20|85918.4|85809.4|85913.7|85804.7|85918.9|85809.9|85912.8|85803.8|68
1631051910000|2021-09-07 21:58:30|85914.1|85805.1|85913.6|85804.6|85915.2|85806.2|85913.3|85804.3|57
1631051920000|2021-09-07 21:58:40|85913.5|85804.5|85922.8|85813.8|85924.1|85815.1|85912.8|85803.8|64
1631051930000|2021-09-07 21:58:50|85922.7|85813.7|85918.2|85809.2|85923.5|85814.5|85915.9|85806.9|70
1631051940000|2021-09-07 21:59:00|85918.3|85809.3|85919.4|85810.4|85921.9|85812.9|85916.3|85807.3|59
1631051950000|2021-09-07 21:59:10|85919.3|85810.3|85921|85812|85921|85812|85918.1|85809.1|61
1631051960000|2021-09-07 21:59:20|85920.2|85811.2|85903.7|85794.7|85921|85812|85903.7|85794.7|52
1631051970000|2021-09-07 21:59:30|85905.2|85796.2|85909.6|85800.6|85918.1|85809.1|85901.7|85792.7|68
1631051980000|2021-09-07 21:59:40|85908.6|85799.6|85901.8|85792.8|85911.1|85802.1|85901.5|85792.5|60
1631051990000|2021-09-07 21:59:50|85904.3|85795.3|85904.9|85795.9|85906.5|85797.5|85903.7|85794.7|68
1631052000000|2021-09-07 22:00:00|85903.4|85794.4|85937.6|85828.6|85970|85861|85903.4|85794.4|55
1631052010000|2021-09-07 22:00:10|85937.9|85828.9|85936.9|85827.9|85941|85832|85930.4|85821.4|59
1631052020000|2021-09-07 22:00:20|85938|85829|85932.8|85823.8|85939.7|85830.7|85931.9|85822.9|30
1631052030000|2021-09-07 22:00:30|85933|85824|85969.2|85860.2|85969.2|85860.2|85930.2|85821.2|41
1631052040000|2021-09-07 22:00:40|85969.7|85860.7|85964.9|85855.9|85973.1|85864.1|85962.8|85853.8|33
1631052050000|2021-09-07 22:00:50|85964.2|85855.2|85963.3|85854.3|85966.7|85857.7|85962.5|85853.5|27
1631052060000|2021-09-07 22:01:00|85959.1|85850.1|85966|85857|85966.6|85857.6|85956.9|85847.9|49
1631052070000|2021-09-07 22:01:10|85966.2|85857.2|85963.9|85854.9|85966.4|85857.4|85962.3|85853.3|52
1631052080000|2021-09-07 22:01:20|85964.1|85855.1|85963.5|85854.5|85964.2|85855.2|85961.6|85852.6|23
1631052090000|2021-09-07 22:01:30|85963.7|85854.7|85955.5|85846.5|85964.5|85855.5|85954.2|85845.2|45
1631052100000|2021-09-07 22:01:40|85955.8|85846.8|85954.7|85845.7|85958.2|85849.2|85954|85845|30
1631052110000|2021-09-07 22:01:50|85955.9|85846.9|85959.2|85850.2|85959.9|85850.9|85955.1|85846.1|28
1631052120000|2021-09-07 22:02:00|85959|85850|85960.4|85851.4|85962|85853|85958.4|85849.4|22
1631052130000|2021-09-07 22:02:10|85960.1|85851.1|85954.9|85845.9|85960.6|85851.6|85954.9|85845.9|15
1631052140000|2021-09-07 22:02:20|85956.7|85847.7|85921.2|85812.2|85961|85852|85915.9|85806.9|39
1631052150000|2021-09-07 22:02:30|85919.3|85810.3|85926|85817|85930.9|85821.9|85919.3|85810.3|70
1631052160000|2021-09-07 22:02:40|85925.9|85816.9|85926.7|85817.7|85927.6|85818.6|85923.5|85814.5|66
1631052170000|2021-09-07 22:02:50|85926.5|85817.5|85927.9|85818.9|85928|85819|85918.6|85809.6|37
1631052180000|2021-09-07 22:03:00|85928.1|85819.1|85923.1|85814.1|85929.5|85820.5|85917.2|85808.2|57
1631052190000|2021-09-07 22:03:10|85923.4|85814.4|85962.7|85853.7|85963.3|85854.3|85917.6|85808.6|30
1631052200000|2021-09-07 22:03:20|85962.5|85853.5|85961.8|85852.8|85962.5|85853.5|85957.1|85848.1|24
1631052210000|2021-09-07 22:03:30|85961.6|85852.6|85964.5|85855.5|85964.7|85855.7|85958.2|85849.2|49
1631052220000|2021-09-07 22:03:40|85965.3|85856.3|85967.2|85858.2|85969|85860.6|85965.1|85856.1|32
1631052230000|2021-09-07 22:03:50|85967.1|85858.1|85964.2|85855.2|85968.4|85859.4|85963.5|85854.5|19
1631052240000|2021-09-07 22:04:00|85964|85855|85967.5|85858.5|85967.5|85858.5|85964|85855|12
1631052250000|2021-09-07 22:04:10|85968.7|85859.7|85969.1|85860.1|85969.4|85860.4|85967.4|85858.4|22
1631052260000|2021-09-07 22:04:20|85969|85860|85963.2|85857.2|85969.7|85860.7|85963.2|85855.2|11
1631052270000|2021-09-07 22:04:30|85962.7|85857.7|85964.7|85855.7|85966.4|85857.7|85962.7|85855.7|9
1631052280000|2021-09-07 22:04:40|85966|85857|85969.2|85860.2|85969.3|85860.3|85963.9|85854.9|16
1631052290000|2021-09-07 22:04:50|85969.8|85860.8|85961.9|85862.9|85969.8|85863.4|85961.3|85859.1|50
1631052300000|2021-09-07 22:05:00|85959.9|85862.8|85964.2|85855.2|85967.7|85862.8|85959.7|85852.6|38
1631052310000|2021-09-07 22:05:10|85963.9|85856.4|85962.7|85853.7|85965|85856.9|85960.9|85851.9|17
1631052320000|2021-09-07 22:05:20|85962|85853|85955.9|85861.9|85963.5|85861.9|85955.9|85853|15
1631052330000|2021-09-07 22:05:30|85955.8|85860.1|85956.6|85860.2|85958.3|85861.8|85953.9|85853.3|23
1631052340000|2021-09-07 22:05:40|85955.4|85854.2|85952|85860.3|85955.4|85861.1|85949.4|85854.2|43
1631052350000|2021-09-07 22:05:50|85951.6|85860.2|85961.2|85852.2|85962.4|85860.2|85951.6|85852.2|30
1631052360000|2021-09-07 22:06:00|85961.5|85852.5|85961.9|85854.2|85963.6|85854.6|85961|85852|16
1631052370000|2021-09-07 22:06:10|85962|85853.5|85951.1|85860.2|85963|85860.2|85951.1|85853.3|11
1631052380000|2021-09-07 22:06:20|85952.9|85858.6|85953.5|85865.5|85956.2|85865.6|85949.4|85858.6|11
1631052390000|2021-09-07 22:06:30|85950.9|85868.2|85950.7|85862.5|85956.4|85868.2|85948.3|85855.6|15
1631052400000|2021-09-07 22:06:40|85952.7|85864.6|85951|85863.7|85956.6|85870.1|85949.6|85856.6|8
1631052410000|2021-09-07 22:06:50|85954.9|85859.6|85963.9|85854.9|85964.2|85862|85952.3|85854.9|11
1631052420000|2021-09-07 22:07:00|85961.2|85857.5|85951.4|85860.9|85963.2|85860.9|85951.4|85850.8|14
1631052430000|2021-09-07 22:07:10|85952.5|85857.3|85952.5|85861.4|85959.6|85861.5|85950.9|85856.6|19
1631052440000|2021-09-07 22:07:20|85951.4|85861.9|85953.7|85856.2|85954.3|85865.3|85944.6|85853.9|12
1631052450000|2021-09-07 22:07:30|85953.1|85858.7|85952.5|85856.8|85953.2|85863.3|85947.5|85856.1|12
1631052460000|2021-09-07 22:07:40|85952.4|85858.6|85965.2|85856.2|85965.2|85864.7|85950.3|85856.1|11
1631052470000|2021-09-07 22:07:50|85964.5|85855.5|85957.6|85856.3|85964.5|85858.9|85955|85851|8
1631052480000|2021-09-07 22:08:00|85961.7|85853.2|85944.9|85868.1|85961.7|85868.1|85944.8|85853.2|7
1631052490000|2021-09-07 22:08:10|85949|85862.8|85954.3|85854.8|85954.3|85862.8|85948.9|85854.4|8
1631052500000|2021-09-07 22:08:20|85950.8|85862.3|85959.9|85861.6|85963.5|85869.5|85950.5|85855.6|23
1631052510000|2021-09-07 22:08:30|85960|85862|85966.7|85857.7|85966.7|85863.2|85959.8|85857.1|9
1631052520000|2021-09-07 22:08:40|85968.2|85859.6|85968.3|85859.3|85969.1|85872.1|85954.8|85859|8
1631052530000|2021-09-07 22:08:50|85962.4|85865|85960.6|85853.9|85967.7|85865|85959.3|85853.9|7
1631052540000|2021-09-07 22:09:00|85953|85857.7|85953.8|85860|85954.2|85865.9|85950.6|85857.7|5
1631052550000|2021-09-07 22:09:10|85955.5|85863|85951.7|85871.9|85957.1|85871.9|85951|85861.5|9
1631052560000|2021-09-07 22:09:20|85955.3|85867|85953|85856.5|85955.3|85867|85950.3|85856.5|3
1631052570000|2021-09-07 22:09:30|85948.2|85868.1|85965.8|85856.8|85966.3|85874.3|85946.3|85856.3|58
1631052580000|2021-09-07 22:09:40|85966.3|85857.3|85962.8|85853.8|85966.3|85857.5|85961|85853.3|10
1631052590000|2021-09-07 22:09:50|85957.9|85861.9|85950.7|85862.4|85962.1|85862.8|85950.3|85856|18
1631052600000|2021-09-07 22:10:00|85951.1|85860.5|85947.4|85868.8|85955|85868.8|85947.4|85858.4|13
1631052610000|2021-09-07 22:10:10|85954.2|85860.8|85959.6|85857.4|85959.6|85866.2|85949.6|85857.4|12
1631052620000|2021-09-07 22:10:20|85961.3|85858.4|85953.1|85861.1|85961.3|85867.9|85944|85857.3|13
1631052630000|2021-09-07 22:10:30|85948.8|85856.2|85954.5|85858.2|85963.1|85863.9|85943.8|85852.4|20
1631052640000|2021-09-07 22:10:40|85954.8|85858.1|85954.6|85857.6|85957|85860.1|85953.6|85854.4|18
1631052650000|2021-09-07 22:10:50|85951.7|85861.2|85943.6|85862.7|85951.7|85863.2|85943.6|85854.3|23
1631052660000|2021-09-07 22:11:00|85946|85860.7|85950.7|85857.9|85950.7|85862.2|85944.8|85857.9|24
1631052670000|2021-09-07 22:11:10|85949.4|85858.3|85951.1|85856|85952.2|85859.9|85948|85854.2|27
1631052680000|2021-09-07 22:11:20|85946|85863.6|85953.8|85858.5|85953.8|85864.9|85946|85858.5|23
1631052690000|2021-09-07 22:11:30|85954.1|85858.8|85953.2|85859.4|85954.1|85863.6|85945.4|85855|35
1631052700000|2021-09-07 22:11:40|85953.7|85858.4|85954.9|85859.1|85957.1|85863.1|85950.6|85855.6|35
1631052710000|2021-09-07 22:11:50|85954.6|85858.8|85954.5|85858.8|85954.6|85862.7|85950.9|85858.2|33
1631052720000|2021-09-07 22:12:00|85952.6|85861|85953.5|85855.8|85954.1|85861|85947.5|85854.6|22
1631052730000|2021-09-07 22:12:10|85953.2|85855.5|85951.2|85859.4|85955.8|85863.3|85945.5|85851.2|20
1631052740000|2021-09-07 22:12:20|85955.2|85859.2|85951.6|85856.2|85955.2|85864|85944.1|85850.5|33
1631052750000|2021-09-07 22:12:30|85951.7|85853.6|85947.8|85860|85953.6|85861.6|85947.7|85853.6|27
1631052760000|2021-09-07 22:12:40|85947|85862.2|85948.1|85863.4|85951.1|85864.6|85946.6|85858.7|11
1631052770000|2021-09-07 22:12:50|85943.6|85855.2|85945.8|85857.7|85945.8|85862.5|85940|85855.2|6
1631052780000|2021-09-07 22:13:00|85941.8|85862.7|85951|85865.6|85953.2|85865.6|85941.8|85854.3|12
1631052790000|2021-09-07 22:13:10|85954.2|85862.5|85947.8|85867.3|85954.2|85870.7|85943.2|85853.6|11
1631052800000|2021-09-07 22:13:20|85945.3|85869.8|85953.7|85864.7|85953.7|85869.8|85945.3|85864.7|7
1631052810000|2021-09-07 22:13:30|85950.6|85864.9|85953.3|85864.2|85957.8|85864.9|85950.3|85858.3|16
1631052820000|2021-09-07 22:13:40|85954.1|85863.2|85954.3|85857.7|85954.4|85865.6|85948.2|85857.2|10
1631052830000|2021-09-07 22:13:50|85950.5|85863.1|85951.6|85860|85954.2|85863.6|85950.5|85858.8|15
1631052840000|2021-09-07 22:14:00|85946.1|85855.2|85949.6|85862.6|85958.6|85866.7|85946.1|85847|18
1631052850000|2021-09-07 22:14:10|85949.3|85861.5|85951.6|85862|85953.3|85864.1|85947.9|85858.5|30
1631052860000|2021-09-07 22:14:20|85947.8|85855.2|85953|85858|85954.9|85860.5|85946.8|85854.9|16
1631052870000|2021-09-07 22:14:30|85949.6|85862|85951.3|85860.4|85953.2|85862|85949.6|85856.8|14
1631052880000|2021-09-07 22:14:40|85950.9|85861.9|85954.4|85859.2|85955.5|85862.9|85949.3|85858|11
1631052890000|2021-09-07 22:14:50|85955|85858.5|85957.1|85857.1|85957.1|85864.3|85945.8|85854|16
1631052900000|2021-09-07 22:15:00|85949.4|85861.8|85946.7|85864.8|85949.5|85864.9|85943.6|85861.4|35
1631052910000|2021-09-07 22:15:10|85946.3|85865.2|85949.9|85851.1|85962.4|85865.2|85941|85850.8|13
1631052920000|2021-09-07 22:15:20|85955.7|85851.2|85947|85861.9|85959.6|85863.1|85947|85849.7|15
1631052930000|2021-09-07 22:15:30|85946|85864.6|85951.1|85862.4|85951.4|85865.2|85946|85860|13
1631052940000|2021-09-07 22:15:40|85946.1|85857.1|85948.5|85862.4|85949.2|85865.2|85943.7|85856.1|9
1631052950000|2021-09-07 22:15:50|85942.9|85869.3|85945.8|85868.3|85950.1|85870.9|85942.9|85861.3|10
1631052960000|2021-09-07 22:16:00|85950.3|85866.3|85949.4|85862.9|85950.9|85866.8|85944.3|85857.3|19
1631052970000|2021-09-07 22:16:10|85946.5|85861.4|85954.6|85862.1|85956.4|85867.5|85945|85860.6|9
1631052980000|2021-09-07 22:16:20|85948.6|85855.1|85947.7|85861.8|85951.4|85863|85945.1|85854.9|15
1631052990000|2021-09-07 22:16:30|85949.7|85859.7|85948.7|85856.3|85950.5|85859.9|85944.5|85854.7|15
1631053000000|2021-09-07 22:16:40|85946.9|85857.1|85946.1|85863.2|85951.3|85863.8|85944.6|85851.9|14
1631053010000|2021-09-07 22:16:50|85949|85860.6|85943.5|85865.9|85955|85865.9|85943.4|85841.6|7
1631053020000|2021-09-07 22:17:00|85946.3|85861.7|85950.3|85855.4|85950.4|85861.7|85946.3|85855.4|5
1631053030000|2021-09-07 22:17:10|85957|85853.9|85946|85857.6|85957|85859.5|85945.7|85849.8|8
1631053040000|2021-09-07 22:17:20|85941.3|85864.2|85945.4|85855.2|85948.3|85864.2|85941.3|85854|6
1631053050000|2021-09-07 22:17:30|85950.6|85857.5|85947.3|85858|85950.6|85858.7|85944.7|85857.5|13
1631053060000|2021-09-07 22:17:40|85933.7|85883.7|85946.3|85870.2|85952.9|85883.7|85933.7|85864.1|10
1631053070000|2021-09-07 22:17:50|85949.1|85867.1|85951.5|85862.8|85951.8|85867.1|85943.5|85862.8|17
1631053080000|2021-09-07 22:18:00|85951.6|85863.2|85959.3|85851.8|85959.3|85863.2|85945|85850.3|15
1631053090000|2021-09-07 22:18:10|85958|85851.5|85953.3|85861.3|85958|85866|85947.2|85851.5|10
1631053100000|2021-09-07 22:18:20|85955.5|85859.6|85952.6|85862.1|85955.7|85862.8|85952.6|85859.6|6
1631053110000|2021-09-07 22:18:30|85946.6|85855.1|85946|85867.7|85948.5|85869.5|85942.2|85854.8|8
1631053120000|2021-09-07 22:18:40|85943.7|85870.8|85947.2|85861.7|85953.8|85871.1|85942.8|85861.7|9
1631053130000|2021-09-07 22:18:50|85945.5|85861.5|85954.5|85866.5|85956|85879.3|85929.1|85849.6|11
1631053140000|2021-09-07 22:19:00|85960.5|85861|85948.4|85864.4|85960.5|85873.1|85945.2|85861|14
1631053150000|2021-09-07 22:19:10|85945.6|85864.6|85944.5|85861|85947.3|85865|85942.1|85859|16
1631053160000|2021-09-07 22:19:20|85946|85859.1|85944.7|85861.5|85947.7|85864.9|85942.5|85859.1|7
1631053170000|2021-09-07 22:19:30|85944.1|85857.2|85945.1|85864.1|85946.5|85867.8|85940.4|85857.2|9
1631053180000|2021-09-07 22:19:40|85942.9|85845.5|85953.7|85861.8|85953.7|85867.1|85942.9|85845.5|12
1631053190000|2021-09-07 22:19:50|85953.5|85861.1|85959.1|85853.6|85962.3|85865.9|85947.2|85853.4|11
1631053200000|2021-09-07 22:20:00|85959.9|85853.3|85947.2|85867.3|85959.9|85867.3|85947.2|85853.3|18
1631053210000|2021-09-07 22:20:10|85943.8|85857.1|85948.3|85861|85949.5|85864.2|85942.6|85856.3|18
1631053220000|2021-09-07 22:20:20|85949.6|85859.4|85951|85864.4|85951|85866.1|85945.5|85859.4|15
1631053230000|2021-09-07 22:20:30|85942.9|85855.6|85947.5|85868.8|85949.8|85869.4|85940.8|85854.3|16
1631053240000|2021-09-07 22:20:40|85946.1|85873.5|85944.7|85860|85950|85873.5|85941.9|85860|12
1631053250000|2021-09-07 22:20:50|85949.7|85857.9|85944.1|85863.6|85952.7|85863.6|85943.2|85847.4|11
1631053260000|2021-09-07 22:21:00|85940.8|85869.2|85942.8|85862.2|85944.3|85869.2|85939.2|85857.6|11
1631053270000|2021-09-07 22:21:10|85942.3|85854.8|85944|85860.8|85947.8|85861.8|85941.4|85853.7|16
1631053280000|2021-09-07 22:21:20|85947.1|85861.4|85943.7|85867.1|85950.5|85867.1|85942.1|85856.9|13
1631053290000|2021-09-07 22:21:30|85941.3|85854.1|85946.6|85861|85952.7|85866.6|85941.1|85854.1|48
1631053300000|2021-09-07 22:21:40|85944.5|85860.3|85947.9|85857.3|85953.1|85867.7|85939.8|85854.8|16
1631053310000|2021-09-07 22:21:50|85945.8|85849.2|85941.7|85860.9|85953.1|85863.7|85941.7|85849.2|19
1631053320000|2021-09-07 22:22:00|85947|85856.1|85950|85854.9|85950.6|85861.2|85945|85853|8
1631053330000|2021-09-07 22:22:10|85948.9|85855.5|85946.9|85861.1|85950.1|85862.7|85941.7|85854.9|16
1631053340000|2021-09-07 22:22:20|85945.5|85863.8|85949.1|85866.3|85949.1|85870.3|85943.7|85863.1|19
1631053350000|2021-09-07 22:22:30|85947.5|85864.3|85948.3|85853.6|85952.9|85864.3|85947.1|85853.5|10
1631053360000|2021-09-07 22:22:40|85951.7|85852.6|85943.9|85869|85951.7|85885.1|85934.2|85852.6|7
1631053370000|2021-09-07 22:22:50|85941.8|85865.7|85943.3|85869.3|85950.5|85879.8|85929.8|85863.3|11
1631053380000|2021-09-07 22:23:00|85949.1|85863.7|85940|85859.3|85949.1|85870|85940|85859.3|7
1631053390000|2021-09-07 22:23:10|85939|85865.4|85939.7|85862.5|85946.8|85865.4|85938.9|85860.1|19
1631053400000|2021-09-07 22:23:20|85942.7|85859.9|85937|85863.5|85942.7|85865.5|85936.9|85857.3|12
1631053410000|2021-09-07 22:23:30|85942.8|85859.2|85947.5|85863.7|85947.5|85868.1|85937.6|85854.9|11
1631053420000|2021-09-07 22:23:40|85946.7|85863.8|85946.5|85864.5|85956.3|85868|85942.8|85860.4|21
1631053430000|2021-09-07 22:23:50|85946.2|85864.2|85949.8|85865.1|85950.3|85867.8|85943.3|85860|20
1631053440000|2021-09-07 22:24:00|85949.5|85864.8|85955.1|85864|85955.1|85866.4|85948.6|85861.7|10
1631053450000|2021-09-07 22:24:10|85954|85863.6|85948|85866.5|85955|85870.3|85947.8|85861.7|17
1631053460000|2021-09-07 22:24:20|85947.2|85864|85947.8|85870.8|85949|85886.1|85936.1|85864|10
1631053470000|2021-09-07 22:24:30|85951.6|85867.8|85951.8|85870.6|85951.8|85872.7|85945.8|85866.7|22
1631053480000|2021-09-07 22:24:40|85949.7|85874.1|85949.4|85870|85954.1|85875.1|85948.2|85862.2|17
1631053490000|2021-09-07 22:24:50|85952.2|85867.8|85947.2|85868.8|85953.3|85872.2|85947.2|85866.2|5
1631053500000|2021-09-07 22:25:00|85949.6|85870|85949.6|85865|85951|85872.9|85946.4|85865|10
1631053510000|2021-09-07 22:25:10|85951.3|85864.3|85946.7|85870|85954.7|85871.7|85946.7|85864.3|16
1631053520000|2021-09-07 22:25:20|85949.9|85867.5|85948|85863.3|85952.2|85885.7|85935.7|85861.9|14
1631053530000|2021-09-07 22:25:30|85935.5|85885.5|85957.1|85864.3|85958|85885.5|85935.5|85863.7|8
1631053540000|2021-09-07 22:25:40|85956|85864.9|85949.4|85870.8|85956|85873.1|85945.9|85864.9|11
1631053550000|2021-09-07 22:25:50|85950.8|85870.1|85950.5|85862|85954.8|85870.1|85948.7|85861.3|7
1631053560000|2021-09-07 22:26:00|85946|85868|85947.1|85872.5|85949.5|85872.5|85946|85866.6|8
1631053570000|2021-09-07 22:26:10|85953.3|85865.8|85950.7|85868.4|85953.3|85875.5|85944.6|85862.7|16
1631053580000|2021-09-07 22:26:20|85953|85871.8|85957.7|85869.4|85962.4|85877.4|85947.6|85864|6
1631053590000|2021-09-07 22:26:30|85950.5|85867.5|85947.4|85873|85953.8|85873.8|85946.3|85866.7|17
1631053600000|2021-09-07 22:26:40|85952.5|85868.9|85953.1|85861.2|85953.9|85872.6|85947.1|85861.2|10
1631053610000|2021-09-07 22:26:50|85952.7|85865.4|85947|85869.5|85952.7|85870.3|85945.9|85865.3|26
1631053620000|2021-09-07 22:27:00|85947.4|85869.1|85947.6|85874.4|85953.6|85874.4|85944.1|85865.5|13
1631053630000|2021-09-07 22:27:10|85950.3|85870|85943.8|85872.2|85950.3|85873.1|85943.8|85865.4|14
1631053640000|2021-09-07 22:27:20|85946.4|85871.7|85955.7|85867.1|85955.7|85886.4|85933.6|85866.3|20
1631053650000|2021-09-07 22:27:30|85958|85864.3|85946.4|85868.8|85958|85874.1|85946.4|85862|18
1631053660000|2021-09-07 22:27:40|85946|85871|85948.5|85867.9|85952.5|85872.2|85945.2|85864.9|10
1631053670000|2021-09-07 22:27:50|85948.7|85866.4|85947.5|85874.2|85950.9|85874.3|85945.2|85865|17
1631053680000|2021-09-07 22:28:00|85945.7|85874.8|85959|85859|85959.6|85875|85944.4|85859|20
1631053690000|2021-09-07 22:28:10|85962|85868.9|85950.4|85876.5|85962|85888.7|85938.7|85868.9|5
1631053700000|2021-09-07 22:28:20|85956.7|85868.6|85957.9|85869.2|85961.3|85870|85956.7|85866.6|8
1631053710000|2021-09-07 22:28:30|85958.2|85871.1|85950|85868.6|85961.4|85872.2|85946.6|85864.7|26
1631053720000|2021-09-07 22:28:40|85950.2|85869.3|85949.3|85869.9|85950.8|85872|85947.1|85869|34
1631053730000|2021-09-07 22:28:50|85950.2|85870.2|85949.4|85861.3|85954.9|85873.5|85948|85861.3|15
1631053740000|2021-09-07 22:29:00|85946.9|85874|85946.4|85873.2|85950.7|85886.5|85935.5|85868.9|17
1631053750000|2021-09-07 22:29:10|85943.2|85873|85953.8|85869.6|85955|85873|85943.2|85866.7|11
1631053760000|2021-09-07 22:29:20|85956.6|85867.3|85947.7|85870|85956.6|85873.7|85946.6|85867.3|19
1631053770000|2021-09-07 22:29:30|85949.6|85871.3|85950|85871.1|85952.5|85871.4|85947.9|85867.4|14
1631053780000|2021-09-07 22:29:40|85952.4|85868.8|85949.8|85874.8|85952.4|85876.8|85948.2|85868.8|6
1631053790000|2021-09-07 22:29:50|85951.9|85871.8|85948.6|85867.5|85951.9|85874.7|85945.7|85865.2|21
1631053800000|2021-09-07 22:30:00|85948|85867|85945.9|85871.7|85953.4|85884.3|85932.2|85865.5|19
1631053810000|2021-09-07 22:30:10|85942.1|85869.3|85933.9|85883.9|85952.1|85883.9|85933.9|85860|21
1631053820000|2021-09-07 22:30:20|85931|85881|85946.1|85870.2|85946.1|85882.8|85930.9|85865.1|19
1631053830000|2021-09-07 22:30:30|85948.9|85867.4|85944.9|85870.2|85948.9|85872.1|85942.7|85867.4|22
1631053840000|2021-09-07 22:30:40|85946.1|85869|85930.4|85880.4|85948.8|85882.5|85930.4|85857.2|17
1631053850000|2021-09-07 22:30:50|85943.5|85869.1|85946.4|85865.6|85949.7|85879.4|85929.4|85865.3|9
1631053860000|2021-09-07 22:31:00|85941.9|85866.7|85948.8|85871.8|85950.8|85882.5|85931.3|85864.4|22
1631053870000|2021-09-07 22:31:10|85949.6|85871.4|85954|85870|85954.9|85872.7|85945.4|85868.3|21
1631053880000|2021-09-07 22:31:20|85949.8|85875|85950.3|85875.2|85956.5|85876.7|85949.8|85871|24
1631053890000|2021-09-07 22:31:30|85950.6|85870.3|85950.2|85871.9|85953.4|85874|85949.4|85869.3|14
1631053900000|2021-09-07 22:31:40|85955.2|85872.9|85956|85871.9|85957.2|85878.6|85950.1|85870.3|11
1631053910000|2021-09-07 22:31:50|85949.5|85872.2|85958.9|85868.5|85958.9|85877|85945.1|85860.7|22
1631053920000|2021-09-07 22:32:00|85950.6|85873.1|85953.9|85871.1|85956.7|85874|85947.7|85869.4|14
1631053930000|2021-09-07 22:32:10|85957.3|85868.2|85954.2|85867.3|85957.3|85872.3|85950.5|85867.3|10
1631053940000|2021-09-07 22:32:20|85956.7|85868.6|85947.9|85871.2|85956.7|85872.4|85946.1|85865.8|12
1631053950000|2021-09-07 22:32:30|85947|85871.3|85952.1|85868.9|85952.7|85875.2|85945.9|85868.9|6
1631053960000|2021-09-07 22:32:40|85949|85864.1|85949.4|85869|85949.4|85873|85945.4|85864.1|9
1631053970000|2021-09-07 22:32:50|85945.1|85874.8|85952.2|85874.4|85956.1|85888|85938|85871.4|17
1631053980000|2021-09-07 22:33:00|85950.1|85875.4|85952.4|85869.1|85955.9|85875.4|85946.6|85868.1|17
1631053990000|2021-09-07 22:33:10|85946.6|85869.8|85955.6|85867.6|85958.5|85884.7|85934.7|85865.8|11
1631054000000|2021-09-07 22:33:20|85949.5|85874.7|85954.8|85874.5|85955.7|85876.7|85946.6|85872.9|18
1631054010000|2021-09-07 22:33:30|85956.1|85856.2|85952.9|85877.4|85966.3|85877.5|85947.6|85856.2|23
1631054020000|2021-09-07 22:33:40|85940.8|85890.8|85951.6|85877.9|85954.8|85890.8|85938.6|85877.9|13
1631054030000|2021-09-07 22:33:50|85955.2|85874.6|85957.8|85872|85960|85876|85947.9|85866.3|16
1631054040000|2021-09-07 22:34:00|85940.2|85890.2|85955|85873.1|85955|85890.2|85937.5|85873.1|12
1631054050000|2021-09-07 22:34:10|85956|85875.4|85938.2|85888.2|85956|85891.1|85937.6|85875.4|12
1631054060000|2021-09-07 22:34:20|85938.3|85888.3|85939.1|85889.1|85955.7|85889.1|85938.2|85871.1|19
1631054070000|2021-09-07 22:34:30|85947|85875.4|85939.9|85889.9|85952.9|85890.2|85939.9|85873.5|7
1631054080000|2021-09-07 22:34:40|85947.7|85869.7|85950.5|85878.2|85959.3|85878.2|85947.7|85868.1|23
1631054090000|2021-09-07 22:34:50|85956.4|85873.7|85954.4|85871.6|85959.2|85878.5|85949.3|85869.9|18
1631054100000|2021-09-07 22:35:00|85957.1|85870.2|85956|85872.9|85957.7|85875.4|85951.2|85870.2|31
1631054110000|2021-09-07 22:35:10|85953.4|85872.6|85953.9|85872.7|85953.9|85876.2|85948.7|85867.3|19
1631054120000|2021-09-07 22:35:20|85947.8|85871.7|85956.8|85869.4|85956.9|85875.6|85947.8|85869.4|12
1631054130000|2021-09-07 22:35:30|85952.5|85855.6|85947.5|85876|85959.2|85876.1|85947.5|85855.6|12
1631054140000|2021-09-07 22:35:40|85954.5|85873.1|85952.2|85873.5|85961.3|85876|85952|85868.3|28
1631054150000|2021-09-07 22:35:50|85953|85872.6|85954.6|85872.2|85955.3|85874.6|85951.3|85871.3|15
1631054160000|2021-09-07 22:36:00|85950.5|85872.3|85954|85867.3|85956.3|85872.3|85949.6|85865.1|8
1631054170000|2021-09-07 22:36:10|85955.8|85866.1|85952.1|85873.5|85960.6|85889.6|85933.4|85860.4|12
1631054180000|2021-09-07 22:36:20|85952.8|85872.9|85949.5|85873.4|85955.3|85873.5|85942.5|85855.4|10
1631054190000|2021-09-07 22:36:30|85949.1|85873.5|85957.1|85867.6|85957.1|85877|85947.7|85867.6|12
1631054200000|2021-09-07 22:36:40|85950.3|85874.5|85933.7|85883.7|85954.9|85883.7|85933.7|85866.8|15
1631054210000|2021-09-07 22:36:50|85946.3|85872.2|85949|85867.1|85950.2|85872.2|85943.1|85867.1|16
1631054220000|2021-09-07 22:37:00|85947.2|85868.3|85944|85872|85949|85885.3|85932.4|85867.4|25
1631054230000|2021-09-07 22:37:10|85948.4|85869.2|85932.3|85882.3|85948.5|85885.9|85932.3|85861.8|15
1631054240000|2021-09-07 22:37:20|85949.5|85868.8|85947.1|85871.1|85952|85885.5|85935.5|85868.8|10
1631054250000|2021-09-07 22:37:30|85943.9|85869.2|85949.9|85870.1|85956.5|85871.8|85943.9|85863.5|23
1631054260000|2021-09-07 22:37:40|85950|85870.2|85950.2|85869.2|85952|85872.3|85947.1|85868.4|28
1631054270000|2021-09-07 22:37:50|85952.4|85867.2|85951.4|85869.4|85952.4|85872.6|85946.6|85867.2|10
1631054280000|2021-09-07 22:38:00|85952.8|85868.8|85953.5|85864.2|85953.5|85875.9|85945|85864.2|14
1631054290000|2021-09-07 22:38:10|85953.4|85872.8|85951.9|85867.7|85953.4|85885.5|85935.5|85867.7|5
1631054300000|2021-09-07 22:38:20|85958.2|85862.6|85953|85869.5|85958.2|85874.7|85944.9|85862.6|19
1631054310000|2021-09-07 22:38:30|85937.3|85887.3|85949.1|85875.8|85954.2|85887.3|85936.2|85871.9|21
1631054320000|2021-09-07 22:38:40|85956.5|85869|85946.8|85866.7|85956.5|85869|85946.8|85864.4|5
1631054330000|2021-09-07 22:38:50|85944.6|85872.2|85957.3|85868.3|85957.3|85874.3|85943.5|85868.3|11
1631054340000|2021-09-07 22:39:00|85951.9|85870.2|85952|85873.4|85955|85874.2|85950.7|85868.6|8
1631054350000|2021-09-07 22:39:10|85957.7|85868.8|85948.5|85861.3|85957.7|85868.8|85946.6|85855.5|4
1631054360000|2021-09-07 22:39:20|85953.2|85860.6|85950.8|85871.2|85960.5|85875.3|85947.5|85859|6
1631054370000|2021-09-07 22:39:30|85955.3|85868.6|85951.8|85874.4|85955.3|85876.6|85946.9|85868.6|19
1631054380000|2021-09-07 22:39:40|85949.7|85872.7|85950.8|85873.8|85956.4|85876.3|85949.7|85868.1|21
1631054390000|2021-09-07 22:39:50|85952.1|85873.1|85959.5|85871.4|85959.5|85887.7|85933.9|85871.4|15
1631054400000|2021-09-07 22:40:00|85940.6|85890.6|85952.2|85870.8|85952.6|85890.7|85940.5|85870.8|8
1631054410000|2021-09-07 22:40:10|85967.6|85858.6|85953.7|85872.2|85967.6|85887.3|85937.3|85858.6|18
1631054420000|2021-09-07 22:40:20|85951.7|85876.7|85950.2|85870|85960.7|85876.7|85944.7|85864.7|11
1631054430000|2021-09-07 22:40:30|85949.7|85870.4|85949.7|85872.9|85956.1|85872.9|85946.2|85866.2|14
1631054440000|2021-09-07 22:40:40|85952.7|85868.6|85949.9|85870.2|85955.4|85883.4|85933.4|85866.1|10
1631054450000|2021-09-07 22:40:50|85935.5|85885.5|85932.7|85882.7|85959.9|85885.5|85932.7|85866.1|14
1631054460000|2021-09-07 22:41:00|85948.8|85871.4|85950.3|85871.6|85953.5|85886.2|85936.2|85867.1|5
1631054470000|2021-09-07 22:41:10|85936.2|85886.2|85950.2|85866.5|85954|85886.2|85936.2|85862.5|9
1631054480000|2021-09-07 22:41:20|85953.3|85865.7|85951.9|85867.1|85953.3|85886|85935.9|85865.7|5
1631054490000|2021-09-07 22:41:30|85955|85865.1|85951.1|85864.2|85955|85886.1|85936.1|85864.2|5
1631054500000|2021-09-07 22:41:40|85951.6|85865.9|85949.6|85872.2|85951.6|85888.4|85931.6|85865.9|6
1631054510000|2021-09-07 22:41:50|85936.8|85886.8|85963.1|85854.2|85963.1|85888.2|85934|85854.2|6
1631054520000|2021-09-07 22:42:00|85967.6|85858.6|85947.5|85869|85967.6|85888.4|85938.4|85858.6|7
1631054530000|2021-09-07 22:42:10|85935.8|85885.8|85944.6|85872.2|85947.5|85885.9|85932.6|85869.9|10
1631054540000|2021-09-07 22:42:20|85949.5|85869|85948.7|85871.2|85955.1|85872.7|85946.8|85865|9
1631054550000|2021-09-07 22:42:30|85951.6|85867.8|85953.3|85863|85953.3|85867.8|85947.8|85863|4
1631054560000|2021-09-07 22:42:40|85954.7|85865.2|85950|85869.5|85954.7|85873.8|85939.8|85865.2|9
1631054570000|2021-09-07 22:42:50|85941.8|85881.8|85947.2|85867.5|85949.9|85882|85931.8|85865.6|15
1631054580000|2021-09-07 22:43:00|85937|85864|85949.5|85867.4|85960.2|85870.1|85937|85857.2|16
1631054590000|2021-09-07 22:43:10|85947.7|85871.2|85947.6|85861.4|85949.3|85871.2|85945.5|85860.7|4
1631054600000|2021-09-07 22:43:20|85942.8|85869.9|85945|85867.6|85945.7|85881.5|85928.4|85865.7|22
1631054610000|2021-09-07 22:43:30|85945.5|85867.4|85947|85866.8|85948.1|85872.1|85941.7|85861.5|12
1631054620000|2021-09-07 22:43:40|85949.3|85863.3|85943.9|85866.7|85950.6|85869.8|85941|85862.9|15
1631054630000|2021-09-07 22:43:50|85933.2|85883.2|85942.8|85862.3|85950.3|85883.2|85923.9|85859.4|18
1631054640000|2021-09-07 22:44:00|85946.7|85858.9|85942.8|85861.8|85951.9|85866.3|85940|85857|15
1631054650000|2021-09-07 22:44:10|85945.7|85860.4|85942.1|85859.3|85945.7|85864.4|85939.8|85857.2|10
1631054660000|2021-09-07 22:44:20|85938.6|85859.4|85943.3|85863|85943.9|85863.3|85938.6|85858.4|10
1631054670000|2021-09-07 22:44:30|85947.2|85860.4|85927.3|85877.3|85954.2|85877.3|85923.3|85851.1|13
1631054680000|2021-09-07 22:44:40|85943.3|85861.8|85927.1|85877.1|85945.5|85877.1|85925.8|85859.8|13
1631054690000|2021-09-07 22:44:50|85941.6|85864.5|85932.5|85859.3|85947.3|85875.7|85925.7|85858|15
1631054700000|2021-09-07 22:45:00|85938.8|85863.9|85943.7|85865.4|85945.2|85866.1|85937.1|85863.3|16
1631054710000|2021-09-07 22:45:10|85947.3|85861.1|85948.3|85868|85949.9|85868.9|85940.6|85861.1|18
1631054720000|2021-09-07 22:45:20|85953.8|85862|85949.3|85869.7|85955.5|85885.5|85935.3|85862|8
1631054730000|2021-09-07 22:45:30|85941.3|85867.6|85934.3|85884.3|85944.7|85884.3|85934.3|85866.2|7
1631054740000|2021-09-07 22:45:40|85949.6|85869.4|85942.8|85868.6|85952.2|85872.9|85942.8|85862.2|12
1631054750000|2021-09-07 22:45:50|85942.7|85868.7|85951|85866|85951|85869.9|85942.7|85865.6|6
1631054760000|2021-09-07 22:46:00|85953.7|85864.3|85970|85861|85970|85873.3|85944.7|85858.5|9
1631054770000|2021-09-07 22:46:10|85968.6|85859.6|85951.1|85875.4|85968.6|85888.1|85938.1|85859.6|7
1631054780000|2021-09-07 22:46:20|85938|85888|85946.8|85872.2|85952.3|85888|85938|85863.5|7
1631054790000|2021-09-07 22:46:30|85946.6|85872.3|85939|85865.5|85946.7|85872.4|85938.1|85865.5|8
1631054800000|2021-09-07 22:46:40|85945.7|85867.7|85945.7|85868.4|85949.1|85883.8|85933.8|85855|7
1631054810000|2021-09-07 22:46:50|85953|85864.4|85945.8|85872.4|85953|85874.3|85945.8|85864.4|4
1631054820000|2021-09-07 22:47:00|85934.7|85884.7|85954.8|85872.7|85956.7|85884.7|85934.7|85862|8
1631054830000|2021-09-07 22:47:10|85937.6|85887.6|85937.6|85887.6|85956.2|85887.6|85937.5|85869.2|4
1631054840000|2021-09-07 22:47:20|85937.7|85887.7|85949.9|85866|85949.9|85887.7|85937.5|85866|10
1631054850000|2021-09-07 22:47:30|85967.5|85858.5|85937.5|85887.5|85967.5|85887.5|85937.5|85858.5|2
1631054860000|2021-09-07 22:47:40|85949.7|85875.6|85947.7|85861.2|85953.3|85880.5|85930.5|85859.6|8
1631054870000|2021-09-07 22:47:50|85953.3|85859.6|85953.7|85866|85953.7|85887.6|85926.9|85859.6|10
1631054880000|2021-09-07 22:48:00|85954.1|85865.4|85951.1|85867|85954.1|85881.9|85931.5|85865.4|7
1631054890000|2021-09-07 22:48:10|85944.9|85861.1|85941.5|85870|85949.7|85870|85941.3|85861.1|8
1631054900000|2021-09-07 22:48:20|85946.9|85865.9|85947.4|85864.5|85947.4|85865.9|85946.4|85864.5|3
1631054910000|2021-09-07 22:48:30|85932.5|85882.5|85946.1|85872|85946.8|85882.6|85929.7|85869.3|8
1631054920000|2021-09-07 22:48:40|85934.8|85884.8|85946.6|85872.3|85950|85884.8|85928.8|85859.8|8
1631054930000|2021-09-07 22:48:50|85938.5|85867.8|85946.5|85872.4|85958|85882.9|85932.9|85862.1|13
1631054940000|2021-09-07 22:49:00|85951.9|85869.6|85946.3|85864|85953.5|85869.6|85943.1|85859.8|15
1631054950000|2021-09-07 22:49:10|85943.1|85863.6|85946.5|85864.1|85948.5|85868.3|85942.4|85863.1|11
1631054960000|2021-09-07 22:49:20|85944|85867.9|85947.4|85866.7|85948.9|85867.9|85941.1|85861.9|13
1631054970000|2021-09-07 22:49:30|85950.3|85865.1|85941|85866.8|85950.3|85870.3|85941|85865.1|6
1631054980000|2021-09-07 22:49:40|85930.5|85880.5|85954.2|85860.2|85955.4|85882.2|85930.3|85858|15
1631054990000|2021-09-07 22:49:50|85956|85858.7|85954.2|85864.2|85956.9|85870.1|85945.6|85857.2|8
1631055000000|2021-09-07 22:50:00|85946.6|85864.4|85949.2|85867.7|85949.2|85871.7|85943.3|85864.1|7
1631055010000|2021-09-07 22:50:10|85943.9|85866.4|85946.5|85866.5|85947.1|85870.6|85943.9|85863.5|12
1631055020000|2021-09-07 22:50:20|85952.9|85863.9|85944.8|85870|85959.5|85885.9|85935.9|85863.9|12
1631055030000|2021-09-07 22:50:30|85948.3|85869.6|85947.5|85859.5|85951|85869.6|85939.7|85859.5|7
1631055040000|2021-09-07 22:50:40|85953.5|85858.2|85944.2|85868|85956.2|85868.1|85944.2|85856.8|12
1631055050000|2021-09-07 22:50:50|85943.7|85869.7|85950.4|85868.4|85950.8|85871.1|85943.7|85865.8|18
1631055060000|2021-09-07 22:51:00|85949.3|85868.7|85951.3|85864.7|85951.3|85870.9|85947.5|85864.7|11
1631055070000|2021-09-07 22:51:10|85949.7|85868.7|85959|85868.2|85961.4|85869.5|85949.6|85866.2|6
1631055080000|2021-09-07 22:51:20|85950.8|85861.3|85952|85867.4|85954.9|85867.6|85950.8|85861.3|5
1631055090000|2021-09-07 22:51:30|85947.7|85871.9|85957.9|85865.7|85957.9|85879.7|85929.6|85865.7|11
1631055100000|2021-09-07 22:51:40|85949.5|85873.4|85944.8|85871.2|85953.7|85873.4|85944.2|85863|8
1631055110000|2021-09-07 22:51:50|85949.8|85866.8|85943.3|85870.6|85949.8|85872.4|85942.5|85866.2|8
1631055120000|2021-09-07 22:52:00|85946.6|85871|85950.4|85869.1|85950.4|85871.1|85946.6|85869.1|3
1631055130000|2021-09-07 22:52:10|85935.6|85885.6|85949.5|85865.6|85949.5|85885.6|85935.6|85864.7|5
1631055140000|2021-09-07 22:52:20|85934.3|85884.3|85952.5|85869.8|85952.8|85884.3|85934.3|85869.8|9
1631055150000|2021-09-07 22:52:30|85938.3|85888.3|85959.2|85861.5|85959.4|85888.3|85938.3|85861.2|8
1631055160000|2021-09-07 22:52:40|85959.1|85861.2|85959.1|85861.2|85959.1|85861.2|85959.1|85861.2|1
1631059200000|2021-09-08 00:00:00|85946.5|85896.5|85946.5|85896.5|85948.3|85898.3|85943|85893|45
1631059210000|2021-09-08 00:00:10|85946.9|85896.9|85943|85893|85947.5|85897.5|85943|85893|30
1631059220000|2021-09-08 00:00:20|85942.8|85892.8|85942.2|85892.2|85943.7|85893.7|85942|85892|39
1631059230000|2021-09-08 00:00:30|85942.6|85892.6|85941.1|85891.1|85942.7|85892.7|85941.1|85891.1|14
1631059240000|2021-09-08 00:00:40|85942.4|85892.4|85937.6|85887.6|85942.8|85892.8|85937.6|85887.6|19
1631059250000|2021-09-08 00:00:50|85937.5|85887.5|85942.5|85892.5|85945.9|85895.9|85937.5|85887.5|33
1631059260000|2021-09-08 00:01:00|85942.4|85892.4|85942.5|85892.5|85942.8|85892.8|85941|85891|27
1631059270000|2021-09-08 00:01:10|85941.7|85891.7|85945.2|85895.2|85945.5|85895.5|85941.6|85891.6|30
1631059280000|2021-09-08 00:01:20|85944.8|85894.8|85945.1|85895.1|85945.3|85895.3|85944|85894|29
1631059290000|2021-09-08 00:01:30|85945|85895|85948.2|85898.2|85948.2|85898.2|85943.4|85893.4|26
1631059300000|2021-09-08 00:01:40|85947.4|85897.4|85948.3|85898.3|85949.1|85899.1|85945.4|85895.4|22
1631059310000|2021-09-08 00:01:50|85948.5|85898.5|85943.1|85893.1|85955.3|85898.5|85942.7|85882.8|32
1631059320000|2021-09-08 00:02:00|85943.2|85893.2|85939.8|85889.8|85945.8|85895.8|85939.2|85889.2|21
1631059330000|2021-09-08 00:02:10|85940.9|85890.9|85940.7|85890.7|85944.5|85894.5|85940.5|85890.5|13
1631059340000|2021-09-08 00:02:20|85941.6|85891.6|85944.6|85894.6|85950.4|85900.4|85940|85890|22
1631059350000|2021-09-08 00:02:30|85950.6|85900.6|85947.5|85897.5|85950.6|85900.6|85943.6|85893.6|46
1631059360000|2021-09-08 00:02:40|85947.2|85897.2|85947.7|85897.7|85948.8|85898.8|85946.1|85896.1|27
1631059370000|2021-09-08 00:02:50|85947.2|85897.2|85945.5|85895.5|85955.6|85898.9|85944.3|85884.1|35
1631059380000|2021-09-08 00:03:00|85946.4|85896.4|85944.2|85894.2|85947.8|85897.8|85942.7|85892.7|32
1631059390000|2021-09-08 00:03:10|85944.9|85894.9|85942.5|85892.5|85945.3|85895.3|85941.1|85891.1|24
1631059400000|2021-09-08 00:03:20|85943.1|85893.1|85944.5|85894.5|85945.4|85895.4|85941.1|85891.1|40
1631059410000|2021-09-08 00:03:30|85944.2|85894.2|85942.6|85892.6|85946|85896|85942.6|85892.6|24
1631059420000|2021-09-08 00:03:40|85943.8|85893.8|85953.3|85882.7|85954.6|85894|85942|85881.2|25
1631059430000|2021-09-08 00:03:50|85942.7|85892.7|85943.9|85893.9|85953.9|85894.5|85942.4|85881.7|28
1631059440000|2021-09-08 00:04:00|85943.5|85893.5|85951.2|85880.1|85952.7|85893.8|85941.6|85879.6|23
1631059450000|2021-09-08 00:04:10|85952.3|85881.3|85943.7|85893.7|85956.9|85895.4|85940.8|85880.1|25
1631059460000|2021-09-08 00:04:20|85942|85892|85945.8|85895.8|85953.4|85895.9|85941.8|85881.4|24
1631059470000|2021-09-08 00:04:30|85945.9|85895.9|85953.2|85879.9|85954.5|85896.9|85941.3|85879.8|30
1631059480000|2021-09-08 00:04:40|85955|85881.4|85943.8|85893.8|85955.5|85895.4|85942.6|85879.3|41
1631059490000|2021-09-08 00:04:50|85944.5|85894.5|85955.2|85883.6|85956|85894.6|85942.6|85882.5|37
1631059500000|2021-09-08 00:05:00|85954.8|85883.7|85945|85895|85956.6|85896.9|85944.4|85883.7|21
1631059510000|2021-09-08 00:05:10|85944.9|85894.9|85944.6|85894.6|85953.8|85898.1|85943.2|85883.2|26
1631059520000|2021-09-08 00:05:20|85944.9|85894.9|85956.3|85885.7|85957.3|85895.7|85942.5|85883.5|22
1631059530000|2021-09-08 00:05:30|85956.6|85885.9|85951.9|85901.9|85956.6|85902.7|85946.2|85885.9|42
1631059540000|2021-09-08 00:05:40|85951.3|85901.3|85952.2|85902.2|85953.4|85903.4|85950.4|85900.4|34
1631059550000|2021-09-08 00:05:50|85952.8|85902.8|85952.1|85902.1|85953.8|85903.8|85950.9|85900.9|26
1631059560000|2021-09-08 00:06:00|85951.9|85901.9|85954.8|85904.8|85955.8|85905.8|85951.3|85901.3|31
1631059570000|2021-09-08 00:06:10|85954.3|85904.3|85951.6|85901.6|85961.7|85904.9|85950.1|85890.2|26
1631059580000|2021-09-08 00:06:20|85959.8|85889.7|85963.4|85889.7|85963.4|85902.7|85949.3|85889.7|14
1631059590000|2021-09-08 00:06:30|85952.4|85902.4|85956.1|85906.1|85956.2|85906.2|85952.2|85902.2|19
1631059600000|2021-09-08 00:06:40|85955.9|85905.9|85951.2|85901.2|85955.9|85905.9|85950.1|85900.1|18
1631059610000|2021-09-08 00:06:50|85949.9|85899.9|85951|85901|85953.3|85903.3|85949.9|85899.9|7
1631059620000|2021-09-08 00:07:00|85954.1|85904.1|85951.5|85901.5|85956.6|85906.6|85949.6|85899.6|24
1631059630000|2021-09-08 00:07:10|85950.6|85900.6|85956.1|85906.1|85956.3|85906.3|85950.6|85900.6|17
1631059640000|2021-09-08 00:07:20|85956|85906|85952.7|85902.7|85956.4|85906.4|85951.1|85901.1|17
1631059650000|2021-09-08 00:07:30|85951.8|85901.8|85955.7|85905.7|85960.5|85910.5|85943.5|85893.5|41
1631059660000|2021-09-08 00:07:40|85954.5|85904.5|85949.8|85899.8|85954.9|85904.9|85947.3|85897.3|41
1631059670000|2021-09-08 00:07:50|85950|85900|85951.8|85901.8|85952.4|85902.4|85948.5|85898.5|29
1631059680000|2021-09-08 00:08:00|85951.9|85901.9|85949.5|85899.5|85952.6|85902.6|85948.3|85898.3|18
1631059690000|2021-09-08 00:08:10|85949.3|85899.3|85952.6|85902.6|85953.7|85903.7|85949.3|85899.3|23
1631059700000|2021-09-08 00:08:20|85952.1|85902.1|85955.4|85905.4|85957|85907|85946.5|85896.5|29
1631059710000|2021-09-08 00:08:30|85952.9|85902.9|85950.5|85900.5|85953.5|85903.5|85948.5|85898.5|17
1631059720000|2021-09-08 00:08:40|85950.7|85900.7|85952.2|85902.2|85952.5|85902.5|85950.5|85900.5|20
1631059730000|2021-09-08 00:08:50|85952.4|85902.4|85951.4|85901.4|85952.4|85902.4|85948.8|85898.8|19
1631059740000|2021-09-08 00:09:00|85951.5|85901.5|85950.7|85900.7|85951.7|85901.7|85948.8|85898.8|22
1631059750000|2021-09-08 00:09:10|85951.8|85901.8|85953|85903|85953|85903|85951.6|85901.6|12
1631059760000|2021-09-08 00:09:20|85953.2|85903.2|85951.8|85901.8|85953.2|85903.2|85947.7|85897.7|10
1631059770000|2021-09-08 00:09:30|85951.3|85901.3|85952.4|85902.4|85952.4|85902.4|85951.3|85901.3|6
1631059780000|2021-09-08 00:09:40|85951.7|85901.7|85949.9|85899.9|85951.7|85901.7|85946.2|85896.2|11
1631059790000|2021-09-08 00:09:50|85950.5|85900.5|85949.3|85899.3|85950.5|85900.5|85947.1|85897.1|7
1631059800000|2021-09-08 00:10:00|85948.3|85898.3|85949.4|85899.4|85950.5|85900.5|85947.3|85897.3|33
1631059810000|2021-09-08 00:10:10|85944.4|85894.4|85947.5|85897.5|85951.3|85901.3|85944.4|85894.4|14
1631059820000|2021-09-08 00:10:20|85947.2|85897.2|85950.4|85900.4|85952.2|85902.2|85946.6|85896.6|22
1631059830000|2021-09-08 00:10:30|85951.2|85901.2|85950.7|85900.7|85952.5|85902.5|85948.5|85898.5|16
1631059840000|2021-09-08 00:10:40|85951.7|85901.7|85949.5|85899.5|85951.7|85901.7|85947.9|85897.9|17
1631059850000|2021-09-08 00:10:50|85949.6|85899.6|85950.8|85900.8|85950.8|85900.8|85948.2|85898.2|14
1631059860000|2021-09-08 00:11:00|85949.9|85899.9|85958.6|85888.1|85958.6|85900.5|85944.4|85888.1|14
1631059870000|2021-09-08 00:11:10|85949.4|85899.4|85950.7|85900.7|85951|85901|85946.9|85896.9|19
1631059880000|2021-09-08 00:11:20|85949.5|85899.5|85951.3|85901.3|85952.6|85902.6|85948.9|85898.9|27
1631059890000|2021-09-08 00:11:30|85951.7|85901.7|85952.5|85902.5|85952.6|85902.6|85948.6|85898.6|8
1631059900000|2021-09-08 00:11:40|85951.2|85901.2|85952.7|85902.7|85954.3|85904.3|85949.4|85899.4|20
1631059910000|2021-09-08 00:11:50|85952.5|85902.5|85952.8|85902.8|85956.2|85906.2|85952.1|85902.1|12
1631059920000|2021-09-08 00:12:00|85953.6|85903.6|85956.4|85906.4|85956.7|85906.7|85950.5|85900.5|22
1631059930000|2021-09-08 00:12:10|85956.2|85906.2|85955.6|85905.6|85959.2|85909.2|85953.8|85903.8|13
1631059940000|2021-09-08 00:12:20|85955.7|85905.7|85956.8|85906.8|85957.3|85907.3|85953.3|85903.3|17
1631059950000|2021-09-08 00:12:30|85956.6|85906.6|85956.5|85906.5|85957.5|85907.5|85954.7|85904.7|30
1631059960000|2021-09-08 00:12:40|85956.2|85906.2|85951.7|85901.7|85957.1|85907.1|85951.7|85901.7|23
1631059970000|2021-09-08 00:12:50|85953.7|85903.7|85954.9|85904.9|85955.8|85905.8|85949.2|85899.2|12
1631059980000|2021-09-08 00:13:00|85956.2|85906.2|85954|85904|85956.8|85906.8|85951.8|85901.8|21
1631059990000|2021-09-08 00:13:10|85954.9|85904.9|85951.5|85901.5|85955.1|85905.1|85951.5|85901.5|9
1631060000000|2021-09-08 00:13:20|85949.8|85899.8|85957|85907|85957|85907|85949.8|85899.8|17
1631060010000|2021-09-08 00:13:30|85957.2|85907.2|85962.2|85912.2|85965.2|85915.2|85956.2|85906.2|29
1631060020000|2021-09-08 00:13:40|85962.3|85912.3|85964.6|85914.6|85970.7|85914.9|85962.3|85899.2|20
1631060030000|2021-09-08 00:13:50|85963.6|85913.6|85960.5|85910.5|85964.4|85914.4|85960|85910|23
1631060040000|2021-09-08 00:14:00|85960.4|85910.4|85960.6|85910.6|85962.4|85912.4|85958.6|85908.6|12
1631060050000|2021-09-08 00:14:10|85960.3|85910.3|85956.8|85906.8|85961|85911|85956.3|85906.3|23
1631060060000|2021-09-08 00:14:20|85957.1|85907.1|85955.7|85905.7|85957.1|85907.1|85955.5|85905.5|15
1631060070000|2021-09-08 00:14:30|85956.8|85906.8|85956|85906|85956.9|85906.9|85952.7|85902.7|30
1631060080000|2021-09-08 00:14:40|85954.1|85904.1|85958.3|85908.3|85958.5|85908.5|85954.1|85904.1|14
1631060090000|2021-09-08 00:14:50|85958.2|85908.2|85955.8|85905.8|85958.2|85908.2|85953.8|85903.8|15
1631060100000|2021-09-08 00:15:00|85956.5|85906.5|85957|85907|85957|85907|85955.1|85905.1|34
1631060110000|2021-09-08 00:15:10|85954.3|85904.3|85964.5|85894.3|85964.5|85904.3|85952.7|85894.3|13
1631060120000|2021-09-08 00:15:20|85955.4|85905.4|85956.1|85906.1|85956.1|85906.1|85953|85903|17
1631060130000|2021-09-08 00:15:30|85957.1|85907.1|85952|85902|85957.1|85907.1|85952|85902|32
1631060140000|2021-09-08 00:15:40|85952.4|85902.4|85955.1|85905.1|85955.2|85905.2|85951.4|85901.4|36
1631060150000|2021-09-08 00:15:50|85955|85905|85956.9|85906.9|85957.7|85907.7|85953.1|85903.1|15
1631060160000|2021-09-08 00:16:00|85957.9|85907.9|85958.1|85908.1|85958.1|85908.1|85955.3|85905.3|20
1631060170000|2021-09-08 00:16:10|85955|85905|85956.1|85906.1|85961.8|85911.8|85955|85905|11
1631060180000|2021-09-08 00:16:20|85955|85905|85957.2|85907.2|85958.7|85908.7|85954.9|85904.9|22
1631060190000|2021-09-08 00:16:30|85956.7|85906.7|85951.4|85901.4|85956.8|85906.8|85950.5|85900.5|25
1631060200000|2021-09-08 00:16:40|85952.2|85902.2|85951.7|85901.7|85953.7|85903.7|85951.1|85901.1|15
1631060210000|2021-09-08 00:16:50|85953.1|85903.1|85949.7|85899.7|85953.4|85903.4|85949.6|85899.6|18
1631060220000|2021-09-08 00:17:00|85949.1|85899.1|85951.5|85901.5|85955.1|85905.1|85948.4|85898.4|11
1631060230000|2021-09-08 00:17:10|85950.6|85900.6|85952.4|85902.4|85954.8|85904.8|85949.5|85899.5|23
1631060240000|2021-09-08 00:17:20|85953.6|85903.6|85952.8|85902.8|85955.1|85905.1|85950.7|85900.7|17
1631060250000|2021-09-08 00:17:30|85952|85902|85951.8|85901.8|85953.9|85903.9|85951.6|85901.6|15
1631060260000|2021-09-08 00:17:40|85952.2|85902.2|85951.2|85901.2|85953.7|85903.7|85950.1|85900.1|7
1631060270000|2021-09-08 00:17:50|85951.1|85901.1|85954.1|85904.1|85954.1|85904.1|85950.8|85900.8|14
1631060280000|2021-09-08 00:18:00|85950.5|85900.5|85952.3|85902.3|85960.2|85903.7|85948.2|85885.2|13
1631060290000|2021-09-08 00:18:10|85948.6|85898.6|85952.1|85902.1|85955.4|85905.4|85948.6|85898.6|15
1631060300000|2021-09-08 00:18:20|85953|85903|85951.7|85901.7|85954.3|85904.3|85951|85901|22
1631060310000|2021-09-08 00:18:30|85951.4|85901.4|85952.4|85902.4|85953.6|85903.6|85951.3|85901.3|14
1631060320000|2021-09-08 00:18:40|85950.9|85900.9|85952.2|85902.2|85953.9|85903.9|85949|85899|15
1631060330000|2021-09-08 00:18:50|85951.1|85901.1|85949.8|85899.8|85953.2|85903.2|85949|85899|15
1631060340000|2021-09-08 00:19:00|85949.3|85899.3|85951.7|85901.7|85952.1|85902.1|85948.4|85898.4|13
1631060350000|2021-09-08 00:19:10|85951.6|85901.6|85953.3|85903.3|85953.6|85903.6|85951|85901|9
1631060360000|2021-09-08 00:19:20|85954.7|85904.7|85949.4|85899.4|85955.7|85905.7|85949.4|85899.4|9
1631060370000|2021-09-08 00:19:30|85949.2|85899.2|85949.1|85899.1|85952.7|85902.7|85949.1|85899.1|10
1631060380000|2021-09-08 00:19:40|85948.7|85898.7|85951.8|85901.8|85951.8|85901.8|85948.5|85898.5|4
1631060390000|2021-09-08 00:19:50|85948.3|85898.3|85952.3|85902.3|85956.6|85906.6|85948.3|85898.3|17
1631060400000|2021-09-08 00:20:00|85953.1|85903.1|85956.1|85906.1|85957.7|85907.7|85953.1|85903.1|29
1631060410000|2021-09-08 00:20:10|85956.8|85906.8|85955.5|85905.5|85957.4|85907.4|85953.2|85903.2|27
1631060420000|2021-09-08 00:20:20|85955.7|85905.7|85954.8|85904.8|85955.7|85905.7|85953.2|85903.2|12
1631060430000|2021-09-08 00:20:30|85956|85906|85952.8|85902.8|85958.1|85908.1|85951.4|85901.4|18
1631060440000|2021-09-08 00:20:40|85952.6|85902.6|85948.7|85898.7|85954.4|85904.4|85948.1|85898.1|11
1631060450000|2021-09-08 00:20:50|85947.7|85897.7|85951.1|85901.1|85953.2|85903.2|85947.7|85897.7|23
1631060460000|2021-09-08 00:21:00|85951.2|85901.2|85953.6|85903.6|85953.6|85903.6|85948.5|85898.5|13
1631060470000|2021-09-08 00:21:10|85953.5|85903.5|85954.1|85904.1|85954.5|85904.5|85952.4|85902.4|11
1631060480000|2021-09-08 00:21:20|85953.5|85903.5|85953.6|85903.6|85957.6|85907.6|85951.4|85901.4|23
1631060490000|2021-09-08 00:21:30|85955.2|85905.2|85955.6|85905.6|85955.6|85905.6|85950.1|85900.1|12
1631060500000|2021-09-08 00:21:40|85955.7|85905.7|85951.3|85901.3|85955.7|85905.7|85951.3|85901.3|11
1631060510000|2021-09-08 00:21:50|85950.5|85900.5|85950.6|85900.6|85954.3|85904.3|85950.5|85900.5|17
1631060520000|2021-09-08 00:22:00|85953.8|85903.8|85955.8|85905.8|85957.2|85907.2|85950.9|85900.9|25
1631060530000|2021-09-08 00:22:10|85954.8|85904.8|85955.4|85905.4|85957.6|85907.6|85951.7|85901.7|23
1631060540000|2021-09-08 00:22:20|85957.1|85907.1|85955|85905|85957.2|85907.2|85952.3|85902.3|20
1631060550000|2021-09-08 00:22:30|85956.2|85906.2|85951.9|85901.9|85956.2|85906.2|85951.9|85901.9|16
1631060560000|2021-09-08 00:22:40|85950.9|85900.9|85953.2|85903.2|85953.3|85903.3|85950.9|85900.9|9
1631060570000|2021-09-08 00:22:50|85950.7|85900.7|85952.1|85902.1|85954.3|85904.3|85950.7|85900.7|7
1631060580000|2021-09-08 00:23:00|85952.9|85902.9|85951.8|85901.8|85952.9|85902.9|85950.3|85900.3|11
1631060590000|2021-09-08 00:23:10|85950.8|85900.8|85951.4|85901.4|85952.8|85902.8|85949.7|85899.7|14
1631060600000|2021-09-08 00:23:20|85948.9|85898.9|85951.6|85901.6|85954.3|85904.3|85948.9|85898.9|16
1631060610000|2021-09-08 00:23:30|85952.7|85902.7|85950.1|85900.1|85954.3|85904.3|85950|85900|17
1631060620000|2021-09-08 00:23:40|85950.9|85900.9|85953.3|85903.3|85953.3|85903.3|85950.1|85900.1|23
1631060630000|2021-09-08 00:23:50|85954.1|85904.1|85944.1|85894.1|85954.1|85904.1|85944.1|85894.1|29
1631060640000|2021-09-08 00:24:00|85944.6|85894.6|85949.7|85899.7|85951.4|85901.4|85944.6|85894.6|25
1631060650000|2021-09-08 00:24:10|85949.4|85899.4|85950.5|85900.5|85950.5|85900.5|85948.7|85898.7|15
1631060660000|2021-09-08 00:24:20|85950.4|85900.4|85945.8|85895.8|85951.9|85901.9|85944.6|85894.6|19
1631060670000|2021-09-08 00:24:30|85945.7|85895.7|85949.9|85899.9|85949.9|85899.9|85944.4|85894.4|31
1631060680000|2021-09-08 00:24:40|85950|85900|85947.5|85897.5|85960.3|85900.3|85947.2|85890.3|11
1631060690000|2021-09-08 00:24:50|85946.1|85896.1|85944.4|85894.4|85950.6|85900.6|85943.4|85893.4|33
1631060700000|2021-09-08 00:25:00|85944.8|85894.8|85945.7|85895.7|85947.4|85897.4|85944.4|85894.4|13
1631060710000|2021-09-08 00:25:10|85943.5|85893.5|85940.8|85890.8|85945.7|85895.7|85940.8|85890.8|21
1631060720000|2021-09-08 00:25:20|85940.9|85890.9|85943.7|85893.7|85944|85894|85940.9|85890.9|17
1631060730000|2021-09-08 00:25:30|85943.8|85893.8|85942.1|85892.1|85944.9|85894.9|85942.1|85892.1|8
1631060740000|2021-09-08 00:25:40|85941.2|85891.2|85941.4|85891.4|85943.9|85893.9|85939.9|85889.9|17
1631060750000|2021-09-08 00:25:50|85941.7|85891.7|85940.2|85890.2|85943.3|85893.3|85940.2|85890.2|21
1631060760000|2021-09-08 00:26:00|85956.5|85879|85943.7|85893.7|85956.5|85896.9|85939.8|85879|14
1631060770000|2021-09-08 00:26:10|85943.1|85893.1|85946.4|85896.4|85946.4|85896.4|85942|85892|15
1631060780000|2021-09-08 00:26:20|85946.2|85896.2|85945|85895|85947.2|85897.2|85944.6|85894.6|19
1631060790000|2021-09-08 00:26:30|85945.7|85895.7|85947.5|85897.5|85947.6|85897.6|85945.4|85895.4|13
1631060800000|2021-09-08 00:26:40|85947.6|85897.6|85942.5|85892.5|85947.9|85897.9|85942.4|85892.4|24
1631060810000|2021-09-08 00:26:50|85941.5|85891.5|85945.4|85895.4|85954.6|85895.4|85941.5|85877.6|15
1631060820000|2021-09-08 00:27:00|85946.8|85896.8|85944.7|85894.7|85946.8|85896.8|85941.3|85891.3|25
1631060830000|2021-09-08 00:27:10|85943.6|85893.6|85943.8|85893.8|85947.5|85897.5|85943.6|85893.6|17
1631060840000|2021-09-08 00:27:20|85944.7|85894.7|85945.8|85895.8|85945.8|85895.8|85942.3|85892.3|11
1631060850000|2021-09-08 00:27:30|85945.5|85895.5|85944.9|85894.9|85954|85896.4|85943.3|85883|13
1631060860000|2021-09-08 00:27:40|85946.7|85896.7|85947.4|85897.4|85947.4|85897.4|85942.9|85892.9|8
1631060870000|2021-09-08 00:27:50|85946.5|85896.5|85945.1|85895.1|85947.4|85897.4|85942.2|85892.2|10
1631060880000|2021-09-08 00:28:00|85946.5|85896.5|85942.5|85892.5|85946.5|85896.5|85942.5|85892.5|16
1631060890000|2021-09-08 00:28:10|85942.2|85892.2|85951.4|85901.4|85954.4|85904.4|85942.2|85892.2|23
1631060900000|2021-09-08 00:28:20|85952.1|85902.1|85951.4|85901.4|85953.9|85903.9|85948.9|85898.9|19
1631060910000|2021-09-08 00:28:30|85953.3|85903.3|85950.5|85900.5|85953.6|85903.6|85950|85900|17
1631060920000|2021-09-08 00:28:40|85950.8|85900.8|85954.2|85904.2|85954.2|85904.2|85950|85900|12
1631060930000|2021-09-08 00:28:50|85954.9|85904.9|85964.9|85886.5|85967.1|85905.6|85949.1|85886.3|9
1631060940000|2021-09-08 00:29:00|85955.5|85905.5|85952.5|85902.5|85955.5|85905.5|85948.5|85898.5|18
1631060950000|2021-09-08 00:29:10|85952.9|85902.9|85953.6|85903.6|85953.6|85903.6|85951.1|85901.1|23
1631060960000|2021-09-08 00:29:20|85952.1|85902.1|85954.1|85904.1|85954.1|85904.1|85950|85900|7
1631060970000|2021-09-08 00:29:30|85953.9|85903.9|85951.7|85901.7|85953.9|85903.9|85950.9|85900.9|15
1631060980000|2021-09-08 00:29:40|85952.3|85902.3|85948.9|85898.9|85961.5|85904.6|85948.9|85887.4|17
1631060990000|2021-09-08 00:29:50|85947|85897|85955.7|85884.8|85956.5|85906.5|85946.2|85884.8|23
1631061000000|2021-09-08 00:30:00|85950.4|85900.4|85947|85897|85951.6|85901.6|85945.6|85895.6|21
1631061010000|2021-09-08 00:30:10|85948.5|85898.5|85940.7|85890.7|85948.5|85898.5|85940.7|85890.7|23
1631061020000|2021-09-08 00:30:20|85943.2|85893.2|85945.7|85895.7|85945.9|85895.9|85941.2|85891.2|25
1631061030000|2021-09-08 00:30:30|85946.6|85896.6|85945|85895|85946.6|85896.6|85942.9|85892.9|18
1631061040000|2021-09-08 00:30:40|85944.9|85894.9|85943.5|85893.5|85946.4|85896.4|85942.8|85892.8|18
1631061050000|2021-09-08 00:30:50|85943.1|85893.1|85945.7|85895.7|85947.1|85897.1|85942.9|85892.9|17
1631061060000|2021-09-08 00:31:00|85944.1|85894.1|85940|85890|85944.5|85894.5|85937.6|85887.6|32
1631061070000|2021-09-08 00:31:10|85941.1|85891.1|85940.4|85890.4|85942.8|85892.8|85939.7|85889.7|9
1631061080000|2021-09-08 00:31:20|85941.8|85891.8|85940.5|85890.5|85941.8|85891.8|85936.9|85886.9|15
1631061090000|2021-09-08 00:31:30|85940.8|85890.8|85938.6|85888.6|85944.3|85894.3|85938.5|85888.5|11
1631061100000|2021-09-08 00:31:40|85937.4|85887.4|85938.9|85888.9|85941.5|85891.5|85937.1|85887.1|23
1631061110000|2021-09-08 00:31:50|85939.5|85889.5|85939.4|85889.4|85951.4|85892|85936.4|85874.1|28
1631061120000|2021-09-08 00:32:00|85941.4|85891.4|85942.9|85892.9|85943|85893|85937.9|85887.9|14
1631061130000|2021-09-08 00:32:10|85942.8|85892.8|85939|85889|85943|85893|85937.8|85887.8|15
1631061140000|2021-09-08 00:32:20|85938.8|85888.8|85936.8|85886.8|85938.8|85888.8|85936.7|85886.7|19
1631061150000|2021-09-08 00:32:30|85936.6|85886.6|85939.4|85889.4|85939.9|85889.9|85935.5|85885.5|15
1631061160000|2021-09-08 00:32:40|85942|85892|85938.3|85888.3|85943.4|85893.4|85934.9|85884.9|10
1631061170000|2021-09-08 00:32:50|85936|85886|85938.2|85888.2|85938.8|85888.8|85936|85886|16
1631061180000|2021-09-08 00:33:00|85939.7|85889.7|85937.6|85887.6|85939.7|85889.7|85936.3|85886.3|15
1631061190000|2021-09-08 00:33:10|85936.1|85886.1|85938.8|85888.8|85940.5|85890.5|85936.1|85886.1|27
1631061200000|2021-09-08 00:33:20|85938.6|85888.6|85939|85889|85939.3|85889.3|85934.9|85884.9|15
1631061210000|2021-09-08 00:33:30|85938.5|85888.5|85940.2|85890.2|85940.2|85890.2|85937.1|85887.1|10
1631061220000|2021-09-08 00:33:40|85937.1|85887.1|85935.8|85885.8|85941.2|85891.2|85935.2|85885.2|12
1631061230000|2021-09-08 00:33:50|85936.7|85886.7|85936.7|85886.7|85940.1|85890.1|85935.9|85885.9|17
1631061240000|2021-09-08 00:34:00|85935.4|85885.4|85939.1|85889.1|85939.1|85889.1|85932.3|85882.3|18
1631061250000|2021-09-08 00:34:10|85936.9|85886.9|85935.4|85885.4|85939.5|85889.5|85935.1|85885.1|15
1631061260000|2021-09-08 00:34:20|85935.2|85885.2|85940|85890|85940|85890|85934.8|85884.8|15
1631061270000|2021-09-08 00:34:30|85938.9|85888.9|85938.7|85888.7|85941.9|85891.9|85936.7|85886.7|16
1631061280000|2021-09-08 00:34:40|85939.2|85889.2|85935.8|85885.8|85940.1|85890.1|85935.8|85885.8|26
1631061290000|2021-09-08 00:34:50|85936.2|85886.2|85937.5|85887.5|85938.8|85888.8|85935.2|85885.2|18
1631061300000|2021-09-08 00:35:00|85937.9|85887.9|85931.4|85881.4|85938.7|85888.7|85930.1|85880.1|28
1631061310000|2021-09-08 00:35:10|85930.1|85880.1|85930.7|85880.7|85931.7|85881.7|85928.3|85878.3|27
1631061320000|2021-09-08 00:35:20|85930.1|85880.1|85928|85878|85930.2|85880.2|85925.4|85875.4|25
1631061330000|2021-09-08 00:35:30|85927.5|85877.5|85931.8|85881.8|85932.7|85882.7|85923.9|85873.9|44
1631061340000|2021-09-08 00:35:40|85930.7|85880.7|85929.8|85879.8|85932.4|85882.4|85929.8|85879.8|42
1631061350000|2021-09-08 00:35:50|85929.3|85879.3|85931.1|85881.1|85931.4|85881.4|85929|85879|16
1631061360000|2021-09-08 00:36:00|85930.4|85880.4|85935.1|85885.1|85935.2|85885.2|85930.4|85880.4|32
1631061370000|2021-09-08 00:36:10|85933.7|85883.7|85932.6|85882.6|85934.1|85884.1|85930.2|85880.2|19
1631061380000|2021-09-08 00:36:20|85933|85883|85932.1|85882.1|85933.6|85883.6|85931.8|85881.8|14
1631061390000|2021-09-08 00:36:30|85931.8|85881.8|85929.9|85879.9|85934.5|85884.5|85929.9|85879.9|11
1631061400000|2021-09-08 00:36:40|85932.1|85882.1|85931.6|85881.6|85935.7|85885.7|85931.6|85881.6|12
1631061410000|2021-09-08 00:36:50|85931.4|85881.4|85930.2|85880.2|85932.8|85882.8|85929|85879|28
1631061420000|2021-09-08 00:37:00|85931.5|85881.5|85930.8|85880.8|85932.4|85882.4|85928.8|85878.8|23
1631061430000|2021-09-08 00:37:10|85929.9|85879.9|85929.4|85879.4|85931.8|85881.8|85928.6|85878.6|20
1631061440000|2021-09-08 00:37:20|85929.5|85879.5|85931.6|85881.6|85933.9|85883.9|85928.8|85878.8|22
1631061450000|2021-09-08 00:37:30|85933.1|85883.1|85934|85884|85935.2|85885.2|85931.7|85881.7|11
1631061460000|2021-09-08 00:37:40|85931.1|85881.1|85933.4|85883.4|85934.8|85884.8|85930|85880|18
1631061470000|2021-09-08 00:37:50|85933.1|85883.1|85938.5|85888.5|85938.5|85888.5|85931.8|85881.8|17
1631061480000|2021-09-08 00:38:00|85935.3|85885.3|85932.9|85882.9|85938.7|85888.7|85932.9|85882.9|22
1631061490000|2021-09-08 00:38:10|85933|85883|85931.8|85881.8|85934.1|85884.1|85931.2|85881.2|25
1631061500000|2021-09-08 00:38:20|85931.7|85881.7|85930.4|85880.4|85933.6|85883.6|85930.4|85880.4|21
1631061510000|2021-09-08 00:38:30|85930.6|85880.6|85932.5|85882.5|85932.6|85882.6|85929.8|85879.8|8
1631061520000|2021-09-08 00:38:40|85933|85883|85934.8|85884.8|85934.9|85884.9|85930.4|85880.4|8
1631061530000|2021-09-08 00:38:50|85931.8|85881.8|85935|85885|85935|85885|85931.8|85881.8|13
1631061540000|2021-09-08 00:39:00|85935.1|85885.1|85932.3|85882.3|85935.8|85885.8|85932.3|85882.3|14
1631061550000|2021-09-08 00:39:10|85933|85883|85931.1|85881.1|85934.1|85884.1|85931.1|85881.1|21
1631061560000|2021-09-08 00:39:20|85932.6|85882.6|85932.1|85882.1|85933.7|85883.7|85930|85880|10
1631061570000|2021-09-08 00:39:30|85931.3|85881.3|85929.4|85879.4|85933.7|85883.7|85925.5|85875.5|27
1631061580000|2021-09-08 00:39:40|85929|85879|85931|85881|85932.5|85882.5|85928.9|85878.9|21
1631061590000|2021-09-08 00:39:50|85931.4|85881.4|85930.1|85880.1|85932|85882|85927.8|85877.8|26
1631061600000|2021-09-08 00:40:00|85930.6|85880.6|85931.7|85881.7|85931.7|85881.7|85929.1|85879.1|11
1631061610000|2021-09-08 00:40:10|85930.1|85880.1|85930.1|85880.1|85932.9|85882.9|85928.9|85878.9|11
1631061620000|2021-09-08 00:40:20|85928.8|85878.8|85929.2|85879.2|85932.8|85882.8|85928.8|85878.8|15
1631061630000|2021-09-08 00:40:30|85930.3|85880.3|85931.1|85881.1|85931.4|85881.4|85929|85879|13
1631061640000|2021-09-08 00:40:40|85930.5|85880.5|85930|85880|85931.9|85881.9|85929.2|85879.2|14
1631061650000|2021-09-08 00:40:50|85929.6|85879.6|85928.8|85878.8|85931.4|85881.4|85926.6|85876.6|10
1631061660000|2021-09-08 00:41:00|85929.5|85879.5|85931.4|85881.4|85931.4|85881.4|85927.7|85877.7|13
1631061670000|2021-09-08 00:41:10|85929|85879|85928.9|85878.9|85931.6|85881.6|85925.6|85875.6|15
1631061680000|2021-09-08 00:41:20|85929.1|85879.1|85931.1|85881.1|85931.1|85881.1|85926.4|85876.4|25
1631061690000|2021-09-08 00:41:30|85931.8|85881.8|85930.7|85880.7|85932|85882|85927.7|85877.7|30
1631061700000|2021-09-08 00:41:40|85930.9|85880.9|85928.9|85878.9|85931.7|85881.7|85927.6|85877.6|13
1631061710000|2021-09-08 00:41:50|85929.2|85879.2|85929.1|85879.1|85930.5|85880.5|85928.2|85878.2|7
1631061720000|2021-09-08 00:42:00|85929.6|85879.6|85930|85880|85930.9|85880.9|85927.4|85877.4|15
1631061730000|2021-09-08 00:42:10|85929.4|85879.4|85929.9|85879.9|85930.1|85880.1|85926|85876|9
1631061740000|2021-09-08 00:42:20|85928.1|85878.1|85929.2|85879.2|85930.1|85880.1|85927.3|85877.3|15
1631061750000|2021-09-08 00:42:30|85928|85878|85929.2|85879.2|85930.4|85880.4|85925.9|85875.9|21
1631061760000|2021-09-08 00:42:40|85928.8|85878.8|85928.3|85878.3|85929.6|85879.6|85927.8|85877.8|16
1631061770000|2021-09-08 00:42:50|85929|85879|85931.8|85881.8|85931.8|85881.8|85928.3|85878.3|4
1631061780000|2021-09-08 00:43:00|85931.7|85881.7|85929|85879|85931.7|85881.7|85926.5|85876.5|23
1631061790000|2021-09-08 00:43:10|85929.5|85879.5|85925|85875|85929.5|85879.5|85925|85875|18
1631061800000|2021-09-08 00:43:20|85925.5|85875.5|85926.5|85876.5|85927.2|85877.2|85923.2|85873.2|25
1631061810000|2021-09-08 00:43:30|85925.9|85875.9|85922.6|85872.6|85926.5|85876.5|85922.6|85872.6|25
1631061820000|2021-09-08 00:43:40|85922.7|85872.7|85921.1|85871.1|85923.9|85873.9|85919.5|85869.5|24
1631061830000|2021-09-08 00:43:50|85922.8|85872.8|85921.7|85871.7|85922.8|85872.8|85917|85867|33
1631061840000|2021-09-08 00:44:00|85921.6|85871.6|85921.9|85871.9|85924|85874|85920|85870|42
1631061850000|2021-09-08 00:44:10|85922.6|85872.6|85923|85873|85923|85873|85921.2|85871.2|20
1631061860000|2021-09-08 00:44:20|85922.9|85872.9|85922|85872|85923.2|85873.2|85921.2|85871.2|12
1631061870000|2021-09-08 00:44:30|85922.8|85872.8|85922.7|85872.7|85923.9|85873.9|85922.4|85872.4|14
1631061880000|2021-09-08 00:44:40|85922.3|85872.3|85923.8|85873.8|85923.8|85873.8|85919.5|85869.5|14
1631061890000|2021-09-08 00:44:50|85922.7|85872.7|85920.2|85870.2|85925.1|85875.1|85919.2|85869.2|26
1631061900000|2021-09-08 00:45:00|85919.3|85869.3|85923.7|85873.7|85924.9|85874.9|85919.3|85869.3|36
1631061910000|2021-09-08 00:45:10|85924|85874|85921.8|85871.8|85924|85874|85921.8|85871.8|19
1631061920000|2021-09-08 00:45:20|85922.4|85872.4|85923.5|85873.5|85923.5|85873.5|85921.8|85871.8|17
1631061930000|2021-09-08 00:45:30|85922.7|85872.7|85926.9|85876.9|85926.9|85876.9|85920.2|85870.2|37
1631061940000|2021-09-08 00:45:40|85926.3|85876.3|85926|85876|85926.9|85876.9|85924.7|85874.7|24
1631061950000|2021-09-08 00:45:50|85926.6|85876.6|85923.7|85873.7|85927.2|85877.2|85923.6|85873.6|28
1631061960000|2021-09-08 00:46:00|85923.8|85873.8|85925.2|85875.2|85926.4|85876.4|85923.7|85873.7|31
1631061970000|2021-09-08 00:46:10|85925.9|85875.9|85922.8|85872.8|85925.9|85875.9|85922.4|85872.4|19
1631061980000|2021-09-08 00:46:20|85924|85874|85923.1|85873.1|85925.8|85875.8|85920.8|85870.8|24
1631061990000|2021-09-08 00:46:30|85923.2|85873.2|85925.9|85875.9|85926.8|85876.8|85922.1|85872.1|26
1631062000000|2021-09-08 00:46:40|85926.4|85876.4|85923.9|85873.9|85926.5|85876.5|85923.2|85873.2|20
1631062010000|2021-09-08 00:46:50|85924.1|85874.1|85923.4|85873.4|85925.6|85875.6|85921.7|85871.7|23
1631062020000|2021-09-08 00:47:00|85922.7|85872.7|85928.4|85878.4|85928.4|85878.4|85922.7|85872.7|20
1631062030000|2021-09-08 00:47:10|85930.1|85880.1|85924|85874|85930.1|85880.1|85923.2|85873.2|11
1631062040000|2021-09-08 00:47:20|85923.6|85873.6|85927.5|85877.5|85929.1|85879.1|85923.6|85873.6|27
1631062050000|2021-09-08 00:47:30|85928.2|85878.2|85927.1|85877.1|85928.3|85878.3|85927.1|85877.1|12
1631062060000|2021-09-08 00:47:40|85926.9|85876.9|85926.6|85876.6|85929.4|85879.4|85925.7|85875.7|14
1631062070000|2021-09-08 00:47:50|85926.5|85876.5|85931|85881|85931.6|85881.6|85926.5|85876.5|25
1631062080000|2021-09-08 00:48:00|85927.7|85877.7|85927|85877|85928.3|85878.3|85926.3|85876.3|29
1631062090000|2021-09-08 00:48:10|85927.1|85877.1|85927.2|85877.2|85928.2|85878.2|85924.4|85874.4|22
1631062100000|2021-09-08 00:48:20|85927.9|85877.9|85927.6|85877.6|85928.3|85878.3|85925.6|85875.6|18
1631062110000|2021-09-08 00:48:30|85926.9|85876.9|85925.9|85875.9|85927.7|85877.7|85923.1|85873.1|25
1631062120000|2021-09-08 00:48:40|85925.8|85875.8|85929.1|85879.1|85929.1|85879.1|85925.3|85875.3|17
1631062130000|2021-09-08 00:48:50|85925.8|85875.8|85924.3|85874.3|85927.3|85877.3|85921.4|85871.4|29
1631062140000|2021-09-08 00:49:00|85924.2|85874.2|85922.4|85872.4|85924.2|85874.2|85921.2|85871.2|12
1631062150000|2021-09-08 00:49:10|85922.1|85872.1|85925.6|85875.6|85928.1|85878.1|85921|85871|10
1631062160000|2021-09-08 00:49:20|85925.5|85875.5|85929.5|85879.5|85931.3|85881.3|85925|85875|24
1631062170000|2021-09-08 00:49:30|85929.1|85879.1|85930.1|85880.1|85931|85881|85928.4|85878.4|16
1631062180000|2021-09-08 00:49:40|85930.2|85880.2|85931.6|85881.6|85931.6|85881.6|85928|85878|8
1631062190000|2021-09-08 00:49:50|85930.7|85880.7|85931.6|85881.6|85932.1|85882.1|85930.7|85880.7|12
1631062200000|2021-09-08 00:50:00|85931.7|85881.7|85929.4|85879.4|85934.5|85884.5|85928.5|85878.5|18
1631062210000|2021-09-08 00:50:10|85931.4|85881.4|85930.6|85880.6|85932.9|85882.9|85929.8|85879.8|24
1631062220000|2021-09-08 00:50:20|85930.3|85880.3|85925.5|85875.5|85931|85881|85923.9|85873.9|37
1631062230000|2021-09-08 00:50:30|85926.2|85876.2|85922.2|85872.2|85926.2|85876.2|85922.2|85872.2|21
1631062240000|2021-09-08 00:50:40|85924.4|85874.4|85924.3|85874.3|85925.7|85875.7|85923.2|85873.2|17
1631062250000|2021-09-08 00:50:50|85924.2|85874.2|85923.7|85873.7|85924.7|85874.7|85923.3|85873.3|14
1631062260000|2021-09-08 00:51:00|85924.5|85874.5|85923.9|85873.9|85926|85876|85922|85872|21
1631062270000|2021-09-08 00:51:10|85923.4|85873.4|85924.6|85874.6|85925.2|85875.2|85922|85872|34
1631062280000|2021-09-08 00:51:20|85924.5|85874.5|85925|85875|85926.2|85876.2|85922.4|85872.4|29
1631062290000|2021-09-08 00:51:30|85924.6|85874.6|85923.8|85873.8|85926.1|85876.1|85923.5|85873.5|28
1631062300000|2021-09-08 00:51:40|85923.9|85873.9|85922|85872|85925.2|85875.2|85919.6|85869.6|27
1631062310000|2021-09-08 00:51:50|85922.3|85872.3|85923.2|85873.2|85923.6|85873.6|85919.8|85869.8|40
1631062320000|2021-09-08 00:52:00|85923.6|85873.6|85923.5|85873.5|85924.9|85874.9|85921|85871|34
1631062330000|2021-09-08 00:52:10|85924.8|85874.8|85924.8|85874.8|85925.8|85875.8|85923.2|85873.2|16
1631062340000|2021-09-08 00:52:20|85925|85875|85922.4|85872.4|85926.9|85876.9|85922.3|85872.3|23
1631062350000|2021-09-08 00:52:30|85923|85873|85926.4|85876.4|85926.7|85876.7|85922.3|85872.3|15
1631062360000|2021-09-08 00:52:40|85926.1|85876.1|85926|85876|85926.1|85876.1|85921.7|85871.7|30
1631062370000|2021-09-08 00:52:50|85926.2|85876.2|85920.9|85870.9|85926.3|85876.3|85920|85870|34
1631062380000|2021-09-08 00:53:00|85921.2|85871.2|85920.2|85870.2|85921.9|85871.9|85918.8|85868.8|29
1631062390000|2021-09-08 00:53:10|85920.3|85870.3|85919.7|85869.7|85922.2|85872.2|85919.7|85869.7|13
1631062400000|2021-09-08 00:53:20|85920|85870|85917.2|85867.2|85920.8|85870.8|85915.2|85865.2|19
1631062410000|2021-09-08 00:53:30|85918|85868|85920.5|85870.5|85920.7|85870.7|85917.6|85867.6|15
1631062420000|2021-09-08 00:53:40|85918.6|85868.6|85919.8|85869.8|85920|85870|85918.4|85868.4|10
1631062430000|2021-09-08 00:53:50|85920.3|85870.3|85920.1|85870.1|85920.8|85870.8|85917.6|85867.6|13
1631062440000|2021-09-08 00:54:00|85920|85870|85920.8|85870.8|85921.6|85871.6|85917.4|85867.4|15
1631062450000|2021-09-08 00:54:10|85920.9|85870.9|85920.3|85870.3|85921.3|85871.3|85918.7|85868.7|10
1631062460000|2021-09-08 00:54:20|85919.2|85869.2|85920.9|85870.9|85923.8|85873.8|85919|85869|36
1631062470000|2021-09-08 00:54:30|85920.8|85870.8|85920.1|85870.1|85923.4|85873.4|85920.1|85870.1|29
1631062480000|2021-09-08 00:54:40|85919.2|85869.2|85920.5|85870.5|85922.6|85872.6|85919.2|85869.2|22
1631062490000|2021-09-08 00:54:50|85924.5|85874.5|85926.8|85876.8|85927.3|85877.3|85923.1|85873.1|28
1631062500000|2021-09-08 00:55:00|85927.4|85877.4|85919.5|85869.5|85927.4|85877.4|85917.4|85867.4|32
1631062510000|2021-09-08 00:55:10|85919.2|85869.2|85919.2|85869.2|85921.8|85871.8|85916.4|85866.4|34
1631062520000|2021-09-08 00:55:20|85919.8|85869.8|85918|85868|85919.8|85869.8|85917.2|85867.2|28
1631062530000|2021-09-08 00:55:30|85917.7|85867.7|85919.1|85869.1|85919.1|85869.1|85916.1|85866.1|12
1631062540000|2021-09-08 00:55:40|85919.2|85869.2|85918|85868|85922.8|85872.8|85917.4|85867.4|17
1631062550000|2021-09-08 00:55:50|85918.1|85868.1|85917.1|85867.1|85920.6|85870.6|85914.1|85864.1|13
1631062560000|2021-09-08 00:56:00|85917.3|85867.3|85919.2|85869.2|85920.9|85870.9|85915.6|85865.6|25
1631062570000|2021-09-08 00:56:10|85918.2|85868.2|85918.1|85868.1|85918.2|85868.2|85913.2|85863.2|15
1631062580000|2021-09-08 00:56:20|85917.5|85867.5|85919.5|85869.5|85919.5|85869.5|85914.7|85864.7|14
1631062590000|2021-09-08 00:56:30|85919.2|85869.2|85918.8|85868.8|85920.1|85870.1|85916|85866|21
1631062600000|2021-09-08 00:56:40|85918.5|85868.5|85919.3|85869.3|85919.7|85869.7|85916.3|85866.3|17
1631062610000|2021-09-08 00:56:50|85919.5|85869.5|85919.8|85869.8|85919.9|85869.9|85916.3|85866.3|16
1631062620000|2021-09-08 00:57:00|85920.1|85870.1|85920.8|85870.8|85920.8|85870.8|85913.7|85863.7|16
1631062630000|2021-09-08 00:57:10|85920.7|85870.7|85921|85871|85922.4|85872.4|85918.5|85868.5|18
1631062640000|2021-09-08 00:57:20|85921.3|85871.3|85921.1|85871.1|85923.8|85873.8|85921.1|85871.1|13
1631062650000|2021-09-08 00:57:30|85921.4|85871.4|85920.3|85870.3|85922.2|85872.2|85916.7|85866.7|25
1631062660000|2021-09-08 00:57:40|85920.9|85870.9|85917.2|85867.2|85920.9|85870.9|85914.9|85864.9|21
1631062670000|2021-09-08 00:57:50|85918.5|85868.5|85916.6|85866.6|85919|85869|85916.1|85866.1|14
1631062680000|2021-09-08 00:58:00|85916.1|85866.1|85917.2|85867.2|85918.2|85868.2|85915.8|85865.8|15
1631062690000|2021-09-08 00:58:10|85918|85868|85916.3|85866.3|85919.5|85869.5|85914.3|85864.3|18
1631062700000|2021-09-08 00:58:20|85914.9|85864.9|85915.4|85865.4|85919.2|85869.2|85914.9|85864.9|12
1631062710000|2021-09-08 00:58:30|85917.2|85867.2|85919.3|85869.3|85919.3|85869.3|85915.8|85865.8|25
1631062720000|2021-09-08 00:58:40|85917.5|85867.5|85918.7|85868.7|85920|85870|85917.1|85867.1|20
1631062730000|2021-09-08 00:58:50|85918.2|85868.2|85920.8|85870.8|85920.8|85870.8|85918.2|85868.2|21
1631062740000|2021-09-08 00:59:00|85921|85871|85921|85871|85923.1|85873.1|85918.8|85868.8|17
1631062750000|2021-09-08 00:59:10|85920.5|85870.5|85921.2|85871.2|85923.9|85873.9|85920.2|85870.2|25
1631062760000|2021-09-08 00:59:20|85919.9|85869.9|85918.6|85868.6|85920.9|85870.9|85915.4|85865.4|38
1631062770000|2021-09-08 00:59:30|85918.5|85868.5|85915.8|85865.8|85918.6|85868.6|85915.1|85865.1|28
1631062780000|2021-09-08 00:59:40|85915.7|85865.7|85917.5|85867.5|85917.8|85867.8|85915.1|85865.1|23
1631062790000|2021-09-08 00:59:50|85916.4|85866.4|85913.6|85863.6|85917.6|85867.6|85913|85863|32
1631062800000|2021-09-08 01:00:00|85914.1|85864.1|85917.5|85867.5|85919.4|85869.4|85913.7|85863.7|51
1631062810000|2021-09-08 01:00:10|85917.3|85867.3|85920.3|85870.3|85920.6|85870.6|85917.3|85867.3|50
1631062820000|2021-09-08 01:00:20|85919.4|85869.4|85922.8|85872.8|85925.8|85875.8|85919.4|85869.4|44
1631062830000|2021-09-08 01:00:30|85922.2|85872.2|85922.3|85872.3|85922.3|85872.3|85920.8|85870.8|27
1631062840000|2021-09-08 01:00:40|85922.6|85872.6|85921.9|85871.9|85922.9|85872.9|85918.9|85868.9|44
1631062850000|2021-09-08 01:00:50|85921.3|85871.3|85926|85876|85927.3|85877.3|85921.3|85871.3|43
1631062860000|2021-09-08 01:01:00|85926.6|85876.6|85926.1|85876.1|85928.2|85878.2|85924.1|85874.1|29
1631062870000|2021-09-08 01:01:10|85925.4|85875.4|85927.6|85877.6|85929.3|85879.3|85925.4|85875.4|33
1631062880000|2021-09-08 01:01:20|85927.4|85877.4|85929.4|85879.4|85929.9|85879.9|85926.6|85876.6|30
1631062890000|2021-09-08 01:01:30|85929.9|85879.9|85928.3|85878.3|85930.4|85880.4|85926.9|85876.9|23
1631062900000|2021-09-08 01:01:40|85928.7|85878.7|85926.8|85876.8|85928.7|85878.7|85926.2|85876.2|26
1631062910000|2021-09-08 01:01:50|85927|85877|85924.1|85874.1|85927.1|85877.1|85923.6|85873.6|33
1631062920000|2021-09-08 01:02:00|85925|85875|85925.1|85875.1|85926.6|85876.6|85923.7|85873.7|20
1631062930000|2021-09-08 01:02:10|85924.6|85874.6|85922.7|85872.7|85925.6|85875.6|85922.3|85872.3|25
1631062940000|2021-09-08 01:02:20|85922.9|85872.9|85923.6|85873.6|85923.6|85873.6|85921.9|85871.9|16
1631062950000|2021-09-08 01:02:30|85921.8|85871.8|85923.4|85873.4|85926.1|85876.1|85921.8|85871.8|15
1631062960000|2021-09-08 01:02:40|85922.2|85872.2|85920.7|85870.7|85924.1|85874.1|85915.9|85865.9|23
1631062970000|2021-09-08 01:02:50|85920.2|85870.2|85923.1|85873.1|85924.8|85874.8|85920.2|85870.2|21
1631062980000|2021-09-08 01:03:00|85923.2|85873.2|85921.4|85871.4|85923.8|85873.8|85920.7|85870.7|13
1631062990000|2021-09-08 01:03:10|85921.9|85871.9|85923|85873|85923.4|85873.4|85920.8|85870.8|13
1631063000000|2021-09-08 01:03:20|85921.8|85871.8|85920|85870|85923|85873|85920|85870|6
1631063010000|2021-09-08 01:03:30|85918.2|85868.2|85921.7|85871.7|85923.1|85873.1|85918.2|85868.2|21
1631063020000|2021-09-08 01:03:40|85920.1|85870.1|85923.5|85873.5|85923.5|85873.5|85918.9|85868.9|13
1631063030000|2021-09-08 01:03:50|85922.6|85872.6|85922.3|85872.3|85923.6|85873.6|85920|85870|15
1631063040000|2021-09-08 01:04:00|85923.3|85873.3|85919.4|85869.4|85923.3|85873.3|85919.4|85869.4|13
1631063050000|2021-09-08 01:04:10|85921.1|85871.1|85922.4|85872.4|85922.5|85872.5|85919.9|85869.9|15
1631063060000|2021-09-08 01:04:20|85923.1|85873.1|85924.1|85874.1|85924.7|85874.7|85921.6|85871.6|20
1631063070000|2021-09-08 01:04:30|85924.4|85874.4|85923.5|85873.5|85925.9|85875.9|85921.5|85871.5|28
1631063080000|2021-09-08 01:04:40|85923.8|85873.8|85923.8|85873.8|85926.6|85876.6|85922.1|85872.1|17
1631063090000|2021-09-08 01:04:50|85923.2|85873.2|85924.2|85874.2|85925.8|85875.8|85923.2|85873.2|12
1631063100000|2021-09-08 01:05:00|85924.3|85874.3|85923.5|85873.5|85927|85877|85923.1|85873.1|35
1631063110000|2021-09-08 01:05:10|85923.3|85873.3|85924.9|85874.9|85925.6|85875.6|85921.3|85871.3|21
1631063120000|2021-09-08 01:05:20|85925.9|85875.9|85922.8|85872.8|85925.9|85875.9|85921.7|85871.7|16
1631063130000|2021-09-08 01:05:30|85924|85874|85926.2|85876.2|85927.3|85877.3|85923.4|85873.4|19
1631063140000|2021-09-08 01:05:40|85925.7|85875.7|85923.8|85873.8|85925.7|85875.7|85922.3|85872.3|14
1631063150000|2021-09-08 01:05:50|85923.2|85873.2|85924.1|85874.1|85924.2|85874.2|85921.3|85871.3|14
1631063160000|2021-09-08 01:06:00|85923.4|85873.4|85921.4|85871.4|85924.3|85874.3|85919.2|85869.2|31
1631063170000|2021-09-08 01:06:10|85922.3|85872.3|85921.4|85871.4|85923.4|85873.4|85920.1|85870.1|34
1631063180000|2021-09-08 01:06:20|85921.1|85871.1|85922.1|85872.1|85922.7|85872.7|85920.9|85870.9|27
1631063190000|2021-09-08 01:06:30|85921.7|85871.7|85920.8|85870.8|85924|85874|85920.8|85870.8|10
1631063200000|2021-09-08 01:06:40|85920.2|85870.2|85922|85872|85922.4|85872.4|85914.1|85864.1|13
1631063210000|2021-09-08 01:06:50|85922.7|85872.7|85924.4|85874.4|85924.4|85874.4|85919.4|85869.4|25
1631063220000|2021-09-08 01:07:00|85925|85875|85921.9|85871.9|85925|85875|85920.3|85870.3|18
1631063230000|2021-09-08 01:07:10|85920.6|85870.6|85921.5|85871.5|85923.2|85873.2|85920.5|85870.5|27
1631063240000|2021-09-08 01:07:20|85921|85871|85922|85872|85922.6|85872.6|85920.1|85870.1|24
1631063250000|2021-09-08 01:07:30|85922.2|85872.2|85921.6|85871.6|85923.8|85873.8|85920.4|85870.4|24
1631063260000|2021-09-08 01:07:40|85922.4|85872.4|85922.1|85872.1|85923.6|85873.6|85920.8|85870.8|14
1631063270000|2021-09-08 01:07:50|85922.3|85872.3|85922|85872|85923|85873|85918.6|85868.6|19
1631063280000|2021-09-08 01:08:00|85922.1|85872.1|85923.2|85873.2|85923.4|85873.4|85920.5|85870.5|20
1631063290000|2021-09-08 01:08:10|85923.1|85873.1|85923.9|85873.9|85924.3|85874.3|85920.3|85870.3|16
1631063300000|2021-09-08 01:08:20|85924.4|85874.4|85925.4|85875.4|85926.8|85876.8|85923.5|85873.5|22
1631063310000|2021-09-08 01:08:30|85925.2|85875.2|85929.6|85879.6|85929.6|85879.6|85924.2|85874.2|21
1631063320000|2021-09-08 01:08:40|85929.7|85879.7|85925.4|85875.4|85930.3|85880.3|85925.4|85875.4|37
1631063330000|2021-09-08 01:08:50|85925.7|85875.7|85924.8|85874.8|85927.9|85877.9|85924.8|85874.8|29
1631063340000|2021-09-08 01:09:00|85924.7|85874.7|85925.6|85875.6|85925.7|85875.7|85921.4|85871.4|49
1631063350000|2021-09-08 01:09:10|85925.5|85875.5|85924.8|85874.8|85926.6|85876.6|85922.9|85872.9|23
1631063360000|2021-09-08 01:09:20|85925.7|85875.7|85924.7|85874.7|85925.7|85875.7|85923.6|85873.6|18
1631063370000|2021-09-08 01:09:30|85926.1|85876.1|85925.2|85875.2|85926.4|85876.4|85924.3|85874.3|11
1631063380000|2021-09-08 01:09:40|85926.1|85876.1|85920.9|85870.9|85927.3|85877.3|85920.9|85870.9|20
1631063390000|2021-09-08 01:09:50|85926.5|85876.5|85925.6|85875.6|85926.5|85876.5|85919.9|85869.9|21
1631063400000|2021-09-08 01:10:00|85925.7|85875.7|85925|85875|85926|85876|85924|85874|25
1631063410000|2021-09-08 01:10:10|85925.5|85875.5|85924|85874|85925.6|85875.6|85922.6|85872.6|17
1631063420000|2021-09-08 01:10:20|85924.8|85874.8|85925|85875|85925|85875|85921.7|85871.7|20
1631063430000|2021-09-08 01:10:30|85925.6|85875.6|85921.3|85871.3|85925.6|85875.6|85920.9|85870.9|10
1631063440000|2021-09-08 01:10:40|85920.6|85870.6|85923.3|85873.3|85924.5|85874.5|85920.2|85870.2|19
1631063450000|2021-09-08 01:10:50|85924.1|85874.1|85923.3|85873.3|85925|85875|85921.6|85871.6|24
1631063460000|2021-09-08 01:11:00|85923.6|85873.6|85923.8|85873.8|85926.3|85876.3|85921.2|85871.2|18
1631063470000|2021-09-08 01:11:10|85922.8|85872.8|85925.3|85875.3|85925.4|85875.4|85922.7|85872.7|18
1631063480000|2021-09-08 01:11:20|85925.4|85875.4|85924.7|85874.7|85926.2|85876.2|85923.4|85873.4|9
1631063490000|2021-09-08 01:11:30|85923.1|85873.1|85925.2|85875.2|85928.4|85878.4|85922.9|85872.9|19
1631063500000|2021-09-08 01:11:40|85924.5|85874.5|85928.7|85878.7|85931.2|85881.2|85924.5|85874.5|10
1631063510000|2021-09-08 01:11:50|85928.2|85878.2|85929.4|85879.4|85931.2|85881.2|85927.8|85877.8|10
1631063520000|2021-09-08 01:12:00|85929|85879|85928.9|85878.9|85929.3|85879.3|85925.7|85875.7|20
1631063530000|2021-09-08 01:12:10|85927.7|85877.7|85926.3|85876.3|85929.1|85879.1|85925.8|85875.8|20
1631063540000|2021-09-08 01:12:20|85926.2|85876.2|85927.7|85877.7|85927.7|85877.7|85924.4|85874.4|19
1631063550000|2021-09-08 01:12:30|85924.6|85874.6|85926.3|85876.3|85928.4|85878.4|85923.1|85873.1|15
1631063560000|2021-09-08 01:12:40|85927|85877|85927|85877|85927.4|85877.4|85925.3|85875.3|19
1631063570000|2021-09-08 01:12:50|85926.9|85876.9|85927.9|85877.9|85928.4|85878.4|85925.5|85875.5|13
1631063580000|2021-09-08 01:13:00|85928.4|85878.4|85927.9|85877.9|85928.4|85878.4|85926.2|85876.2|12
1631063590000|2021-09-08 01:13:10|85928.9|85878.9|85925.4|85875.4|85928.9|85878.9|85921.1|85871.1|14
1631063600000|2021-09-08 01:13:20|85927.1|85877.1|85928.2|85878.2|85928.2|85878.2|85925.1|85875.1|17
1631063610000|2021-09-08 01:13:30|85926.6|85876.6|85925.5|85875.5|85927.5|85877.5|85921.8|85871.8|20
1631063620000|2021-09-08 01:13:40|85926.8|85876.8|85923.5|85873.5|85926.8|85876.8|85923.5|85873.5|13
1631063630000|2021-09-08 01:13:50|85923.7|85873.7|85924.8|85874.8|85926.1|85876.1|85923.7|85873.7|17
1631063640000|2021-09-08 01:14:00|85924.6|85874.6|85926.1|85876.1|85926.7|85876.7|85924.2|85874.2|20
1631063650000|2021-09-08 01:14:10|85926.2|85876.2|85927.2|85877.2|85927.2|85877.2|85922.7|85872.7|23
1631063660000|2021-09-08 01:14:20|85926.5|85876.5|85925.5|85875.5|85927.1|85877.1|85923.7|85873.7|14
1631063670000|2021-09-08 01:14:30|85925.4|85875.4|85925.3|85875.3|85925.5|85875.5|85923.2|85873.2|28
1631063680000|2021-09-08 01:14:40|85925.9|85875.9|85923.8|85873.8|85926.9|85876.9|85923.4|85873.4|20
1631063690000|2021-09-08 01:14:50|85923.6|85873.6|85925.1|85875.1|85927.2|85877.2|85922.5|85872.5|16
1631063700000|2021-09-08 01:15:00|85925.3|85875.3|85920.9|85870.9|85925.6|85875.6|85916.6|85866.6|37
1631063710000|2021-09-08 01:15:10|85920.4|85870.4|85921.3|85871.3|85922.3|85872.3|85919|85869|29
1631063720000|2021-09-08 01:15:20|85922|85872|85923.9|85873.9|85926.3|85876.3|85922|85872|31
1631063730000|2021-09-08 01:15:30|85924.2|85874.2|85924.5|85874.5|85926.4|85876.4|85923.5|85873.5|26
1631063740000|2021-09-08 01:15:40|85925.3|85875.3|85924.9|85874.9|85925.7|85875.7|85923.7|85873.7|21
1631063750000|2021-09-08 01:15:50|85924.5|85874.5|85925.3|85875.3|85926.8|85876.8|85923.6|85873.6|16
1631063760000|2021-09-08 01:16:00|85924.3|85874.3|85925.8|85875.8|85926.6|85876.6|85924.3|85874.3|27
1631063770000|2021-09-08 01:16:10|85926.1|85876.1|85928.5|85878.5|85930.6|85880.6|85923.4|85873.4|29
1631063780000|2021-09-08 01:16:20|85929.7|85879.7|85928.2|85878.2|85931|85881|85926.3|85876.3|25
1631063790000|2021-09-08 01:16:30|85927.7|85877.7|85927.2|85877.2|85928.5|85878.5|85927|85877|20
1631063800000|2021-09-08 01:16:40|85926.9|85876.9|85928.4|85878.4|85929.3|85879.3|85926.8|85876.8|22
1631063810000|2021-09-08 01:16:50|85928.3|85878.3|85929|85879|85930.2|85880.2|85926.1|85876.1|19
1631063820000|2021-09-08 01:17:00|85928.2|85878.2|85929.3|85879.3|85930.1|85880.1|85927.8|85877.8|23
1631063830000|2021-09-08 01:17:10|85929.6|85879.6|85928.9|85878.9|85931.8|85881.8|85928.1|85878.1|35
1631063840000|2021-09-08 01:17:20|85928|85878|85930.2|85880.2|85930.2|85880.2|85927.5|85877.5|12
1631063850000|2021-09-08 01:17:30|85930.8|85880.8|85930.5|85880.5|85930.8|85880.8|85926.2|85876.2|35
1631063860000|2021-09-08 01:17:40|85928.6|85878.6|85933.5|85883.5|85933.8|85883.8|85928.6|85878.6|40
1631063870000|2021-09-08 01:17:50|85932.7|85882.7|85931.8|85881.8|85934.5|85884.5|85929|85879|21
1631063880000|2021-09-08 01:18:00|85932.5|85882.5|85933.7|85883.7|85936.8|85886.8|85930.3|85880.3|44
1631063890000|2021-09-08 01:18:10|85934.5|85884.5|85934.2|85884.2|85934.6|85884.6|85932|85882|29
1631063900000|2021-09-08 01:18:20|85932.3|85882.3|85934.3|85884.3|85935.1|85885.1|85932.3|85882.3|22
1631063910000|2021-09-08 01:18:30|85934.2|85884.2|85935.9|85885.9|85935.9|85885.9|85933.8|85883.8|16
1631063920000|2021-09-08 01:18:40|85936.5|85886.5|85933.6|85883.6|85936.6|85886.6|85931.6|85881.6|17
1631063930000|2021-09-08 01:18:50|85932.5|85882.5|85929.5|85879.5|85936.7|85886.7|85929.5|85879.5|38
1631063940000|2021-09-08 01:19:00|85928|85878|85928.5|85878.5|85930.3|85880.3|85928|85878|23
1631063950000|2021-09-08 01:19:10|85928.2|85878.2|85928.9|85878.9|85930.6|85880.6|85928.1|85878.1|24
1631063960000|2021-09-08 01:19:20|85928.7|85878.7|85927.4|85877.4|85929.4|85879.4|85927.4|85877.4|5
1631063970000|2021-09-08 01:19:30|85929.1|85879.1|85926.6|85876.6|85931.3|85881.3|85926.6|85876.6|14
1631063980000|2021-09-08 01:19:40|85930.6|85880.6|85930.3|85880.3|85931.9|85881.9|85926.6|85876.6|13
1631063990000|2021-09-08 01:19:50|85930.4|85880.4|85931.3|85881.3|85931.3|85881.3|85927.8|85877.8|29
1631064000000|2021-09-08 01:20:00|85929|85879|85929.1|85879.1|85930.2|85880.2|85927.8|85877.8|20
1631064010000|2021-09-08 01:20:10|85927.6|85877.6|85927.5|85877.5|85928.6|85878.6|85926.9|85876.9|13
1631064020000|2021-09-08 01:20:20|85928.3|85878.3|85927.4|85877.4|85929|85879|85926.6|85876.6|20
1631064030000|2021-09-08 01:20:30|85926.9|85876.9|85927.7|85877.7|85928.8|85878.8|85926.6|85876.6|16
1631064040000|2021-09-08 01:20:40|85927.8|85877.8|85927.9|85877.9|85929.2|85879.2|85925.6|85875.6|32
1631064050000|2021-09-08 01:20:50|85928.3|85878.3|85928.8|85878.8|85928.9|85878.9|85926.7|85876.7|17
1631064060000|2021-09-08 01:21:00|85929|85879|85928.2|85878.2|85929.8|85879.8|85927.4|85877.4|26
1631064070000|2021-09-08 01:21:10|85926.5|85876.5|85920.7|85870.7|85928.5|85878.5|85920|85870|34
1631064080000|2021-09-08 01:21:20|85921.5|85871.5|85919.7|85869.7|85922.1|85872.1|85919.1|85869.1|30
1631064090000|2021-09-08 01:21:30|85919.4|85869.4|85919.7|85869.7|85921.5|85871.5|85919.2|85869.2|19
1631064100000|2021-09-08 01:21:40|85920.1|85870.1|85925.1|85875.1|85925.1|85875.1|85919.2|85869.2|15
1631064110000|2021-09-08 01:21:50|85925|85875|85923.8|85873.8|85925|85875|85921.3|85871.3|18
1631064120000|2021-09-08 01:22:00|85923.6|85873.6|85923.5|85873.5|85925|85875|85922.1|85872.1|22
1631064130000|2021-09-08 01:22:10|85924.3|85874.3|85924.9|85874.9|85925.3|85875.3|85922.8|85872.8|20
1631064140000|2021-09-08 01:22:20|85925.6|85875.6|85923.2|85873.2|85925.6|85875.6|85922.7|85872.7|20
1631064150000|2021-09-08 01:22:30|85922.9|85872.9|85923.4|85873.4|85923.9|85873.9|85920.2|85870.2|20
1631064160000|2021-09-08 01:22:40|85923.3|85873.3|85923.6|85873.6|85924.4|85874.4|85923.3|85873.3|12
1631064170000|2021-09-08 01:22:50|85923.1|85873.1|85920.9|85870.9|85924.9|85874.9|85920.5|85870.5|17
1631064180000|2021-09-08 01:23:00|85920.3|85870.3|85919.3|85869.3|85923.6|85873.6|85918.3|85868.3|38
1631064190000|2021-09-08 01:23:10|85919.6|85869.6|85921.9|85871.9|85921.9|85871.9|85917.6|85867.6|13
1631064200000|2021-09-08 01:23:20|85920.9|85870.9|85920.6|85870.6|85921.9|85871.9|85919.6|85869.6|10
1631064210000|2021-09-08 01:23:30|85920.5|85870.5|85921.1|85871.1|85922.9|85872.9|85920|85870|14
1631064220000|2021-09-08 01:23:40|85922.3|85872.3|85924|85874|85924|85874|85917.1|85867.1|13
1631064230000|2021-09-08 01:23:50|85922.5|85872.5|85923.6|85873.6|85924.3|85874.3|85918.1|85868.1|22
1631064240000|2021-09-08 01:24:00|85924.7|85874.7|85927.8|85877.8|85927.8|85877.8|85920.7|85870.7|21
1631064250000|2021-09-08 01:24:10|85927|85877|85923.5|85873.5|85927|85877|85922.1|85872.1|20
1631064260000|2021-09-08 01:24:20|85922.3|85872.3|85921.8|85871.8|85922.8|85872.8|85921.1|85871.1|17
1631064270000|2021-09-08 01:24:30|85922.3|85872.3|85918.3|85868.3|85923.9|85873.9|85918.3|85868.3|19
1631064280000|2021-09-08 01:24:40|85919.9|85869.9|85921|85871|85923.7|85873.7|85919.9|85869.9|23
1631064290000|2021-09-08 01:24:50|85921.1|85871.1|85921.3|85871.3|85924|85874|85919.6|85869.6|18
1631064300000|2021-09-08 01:25:00|85921.5|85871.5|85924.7|85874.7|85925.6|85875.6|85921|85871|22
1631064310000|2021-09-08 01:25:10|85922.7|85872.7|85925.8|85875.8|85925.8|85875.8|85922.7|85872.7|25
1631064320000|2021-09-08 01:25:20|85923.7|85873.7|85926.3|85876.3|85926.3|85876.3|85923.7|85873.7|13
1631064330000|2021-09-08 01:25:30|85925.6|85875.6|85929|85879|85929|85879|85923.5|85873.5|29
1631064340000|2021-09-08 01:25:40|85929.3|85879.3|85928.7|85878.7|85929.3|85879.3|85927.1|85877.1|19
1631064350000|2021-09-08 01:25:50|85928.4|85878.4|85932.4|85882.4|85932.4|85882.4|85927.8|85877.8|12
1631064360000|2021-09-08 01:26:00|85932.6|85882.6|85929.9|85879.9|85932.9|85882.9|85928.5|85878.5|15
1631064370000|2021-09-08 01:26:10|85929.3|85879.3|85927.3|85877.3|85929.3|85879.3|85926.6|85876.6|17
1631064380000|2021-09-08 01:26:20|85927.2|85877.2|85925.2|85875.2|85927.2|85877.2|85922.9|85872.9|28
1631064390000|2021-09-08 01:26:30|85925|85875|85922.7|85872.7|85925|85875|85922.4|85872.4|38
1631064400000|2021-09-08 01:26:40|85922.9|85872.9|85920.5|85870.5|85924|85874|85918.9|85868.9|21
1631064410000|2021-09-08 01:26:50|85920.7|85870.7|85925.1|85875.1|85925.4|85875.4|85919.4|85869.4|23
1631064420000|2021-09-08 01:27:00|85924.7|85874.7|85925|85875|85926|85876|85923.9|85873.9|31
1631064430000|2021-09-08 01:27:10|85924.3|85874.3|85924.5|85874.5|85925.4|85875.4|85924|85874|17
1631064440000|2021-09-08 01:27:20|85924.4|85874.4|85924.1|85874.1|85925.9|85875.9|85923.9|85873.9|22
1631064450000|2021-09-08 01:27:30|85923.9|85873.9|85920.5|85870.5|85925.1|85875.1|85919.2|85869.2|25
1631064460000|2021-09-08 01:27:40|85921.5|85871.5|85920.4|85870.4|85922.4|85872.4|85920.4|85870.4|20
1631064470000|2021-09-08 01:27:50|85919.9|85869.9|85921.8|85871.8|85921.9|85871.9|85918.7|85868.7|19
1631064480000|2021-09-08 01:28:00|85921.6|85871.6|85922.6|85872.6|85922.6|85872.6|85920.8|85870.8|16
1631064490000|2021-09-08 01:28:10|85923.4|85873.4|85921.1|85871.1|85923.4|85873.4|85920.6|85870.6|25
1631064500000|2021-09-08 01:28:20|85921|85871|85921|85871|85923.5|85873.5|85918.9|85868.9|15
1631064510000|2021-09-08 01:28:30|85922.7|85872.7|85923|85873|85923.5|85873.5|85919.1|85869.1|12
1631064520000|2021-09-08 01:28:40|85921.9|85871.9|85925.1|85875.1|85925.5|85875.5|85920.8|85870.8|34
1631064530000|2021-09-08 01:28:50|85924.4|85874.4|85926.8|85876.8|85927.8|85877.8|85924.4|85874.4|27
1631064540000|2021-09-08 01:29:00|85926.3|85876.3|85922.5|85872.5|85926.6|85876.6|85922.1|85872.1|18
1631064550000|2021-09-08 01:29:10|85923.6|85873.6|85924.4|85874.4|85925.6|85875.6|85921.6|85871.6|36
1631064560000|2021-09-08 01:29:20|85923.6|85873.6|85923.9|85873.9|85925.5|85875.5|85922.6|85872.6|25
1631064570000|2021-09-08 01:29:30|85925.2|85875.2|85922.6|85872.6|85925.2|85875.2|85920.3|85870.3|20
1631064580000|2021-09-08 01:29:40|85919.5|85869.5|85921.9|85871.9|85923.7|85873.7|85919.2|85869.2|20
1631064590000|2021-09-08 01:29:50|85922.8|85872.8|85923.1|85873.1|85923.5|85873.5|85921.3|85871.3|17
1631064600000|2021-09-08 01:30:00|85923.5|85873.5|85923.7|85873.7|85924.1|85874.1|85922.5|85872.5|27
1631064610000|2021-09-08 01:30:10|85923.8|85873.8|85924.1|85874.1|85924.8|85874.8|85921.3|85871.3|23
1631064620000|2021-09-08 01:30:20|85923.8|85873.8|85922.9|85872.9|85924.7|85874.7|85922|85872|15
1631064630000|2021-09-08 01:30:30|85923.5|85873.5|85924.1|85874.1|85925.4|85875.4|85923.3|85873.3|22
1631064640000|2021-09-08 01:30:40|85923.6|85873.6|85923.4|85873.4|85924.3|85874.3|85921.8|85871.8|27
1631064650000|2021-09-08 01:30:50|85923.8|85873.8|85923.4|85873.4|85924.5|85874.5|85922.2|85872.2|28
1631064660000|2021-09-08 01:31:00|85923.3|85873.3|85923.6|85873.6|85923.9|85873.9|85921.4|85871.4|31
1631064670000|2021-09-08 01:31:10|85922.1|85872.1|85924.9|85874.9|85926.5|85876.5|85921.7|85871.7|22
1631064680000|2021-09-08 01:31:20|85924.7|85874.7|85921.5|85871.5|85924.7|85874.7|85921.2|85871.2|22
1631064690000|2021-09-08 01:31:30|85922|85872|85922.7|85872.7|85923.8|85873.8|85922|85872|17
1631064700000|2021-09-08 01:31:40|85922.6|85872.6|85923.7|85873.7|85924.6|85874.6|85922.6|85872.6|7
1631064710000|2021-09-08 01:31:50|85923.6|85873.6|85922.2|85872.2|85923.6|85873.6|85920.7|85870.7|22
1631064720000|2021-09-08 01:32:00|85922.1|85872.1|85923.5|85873.5|85923.7|85873.7|85921.5|85871.5|16
1631064730000|2021-09-08 01:32:10|85923.6|85873.6|85922.8|85872.8|85924.8|85874.8|85922.1|85872.1|27
1631064740000|2021-09-08 01:32:20|85920.5|85870.5|85923.6|85873.6|85925.1|85875.1|85920.2|85870.2|26
1631064750000|2021-09-08 01:32:30|85923.3|85873.3|85924|85874|85924.5|85874.5|85923|85873|20
1631064760000|2021-09-08 01:32:40|85923.5|85873.5|85920.3|85870.3|85924.2|85874.2|85920.3|85870.3|15
1631064770000|2021-09-08 01:32:50|85920.2|85870.2|85921.3|85871.3|85922|85872|85919.9|85869.9|23
1631064780000|2021-09-08 01:33:00|85921.1|85871.1|85922.4|85872.4|85922.4|85872.4|85919.7|85869.7|30
1631064790000|2021-09-08 01:33:10|85921.9|85871.9|85917.4|85867.4|85922.4|85872.4|85917.4|85867.4|25
1631064800000|2021-09-08 01:33:20|85916.2|85866.2|85916.9|85866.9|85920.2|85870.2|85915.9|85865.9|20
1631064810000|2021-09-08 01:33:30|85914.6|85864.6|85916.9|85866.9|85917.2|85867.2|85914.3|85864.3|15
1631064820000|2021-09-08 01:33:40|85916.8|85866.8|85916.9|85866.9|85917.6|85867.6|85916.5|85866.5|24
1631064830000|2021-09-08 01:33:50|85917.4|85867.4|85919.5|85869.5|85919.5|85869.5|85917|85867|13
1631064840000|2021-09-08 01:34:00|85919.9|85869.9|85916|85866|85920.4|85870.4|85915.6|85865.6|24
1631064850000|2021-09-08 01:34:10|85914.8|85864.8|85920.5|85870.5|85920.7|85870.7|85914.8|85864.8|19
1631064860000|2021-09-08 01:34:20|85920.7|85870.7|85918.7|85868.7|85920.9|85870.9|85918.6|85868.6|25
1631064870000|2021-09-08 01:34:30|85919.3|85869.3|85918.3|85868.3|85920.1|85870.1|85917.2|85867.2|17
1631064880000|2021-09-08 01:34:40|85917.4|85867.4|85917.4|85867.4|85919.3|85869.3|85916.3|85866.3|23
1631064890000|2021-09-08 01:34:50|85918.6|85868.6|85917.9|85867.9|85918.9|85868.9|85917.3|85867.3|13
1631064900000|2021-09-08 01:35:00|85916.5|85866.5|85917.4|85867.4|85920.5|85870.5|85915.6|85865.6|23
1631064910000|2021-09-08 01:35:10|85916.9|85866.9|85918.5|85868.5|85919.7|85869.7|85916.9|85866.9|14
1631064920000|2021-09-08 01:35:20|85918.7|85868.7|85917.9|85867.9|85919.5|85869.5|85916.9|85866.9|17
1631064930000|2021-09-08 01:35:30|85918.5|85868.5|85916.7|85866.7|85919.5|85869.5|85916.3|85866.3|14
1631064940000|2021-09-08 01:35:40|85916.3|85866.3|85917.4|85867.4|85919.1|85869.1|85916.3|85866.3|10
1631064950000|2021-09-08 01:35:50|85917.7|85867.7|85918.9|85868.9|85921|85871|85917.5|85867.5|13
1631064960000|2021-09-08 01:36:00|85919.1|85869.1|85916.4|85866.4|85919.1|85869.1|85914.2|85864.2|14
1631064970000|2021-09-08 01:36:10|85916.7|85866.7|85919.3|85869.3|85919.8|85869.8|85915.9|85865.9|17
1631064980000|2021-09-08 01:36:20|85919.4|85869.4|85916.7|85866.7|85919.4|85869.4|85916.2|85866.2|12
1631064990000|2021-09-08 01:36:30|85916.1|85866.1|85917.4|85867.4|85919.7|85869.7|85915.7|85865.7|18
1631065000000|2021-09-08 01:36:40|85917.5|85867.5|85919.1|85869.1|85920.4|85870.4|85917.5|85867.5|15
1631065010000|2021-09-08 01:36:50|85917.4|85867.4|85916.8|85866.8|85918.6|85868.6|85915.6|85865.6|17
1631065020000|2021-09-08 01:37:00|85916.2|85866.2|85918.2|85868.2|85919.9|85869.9|85915.5|85865.5|19
1631065030000|2021-09-08 01:37:10|85918.7|85868.7|85923.1|85873.1|85923.1|85873.1|85917.7|85867.7|23
1631065040000|2021-09-08 01:37:20|85923.7|85873.7|85924|85874|85924.1|85874.1|85921.5|85871.5|20
1631065050000|2021-09-08 01:37:30|85924.2|85874.2|85922.7|85872.7|85924.2|85874.2|85922.1|85872.1|19
1631065060000|2021-09-08 01:37:40|85922.8|85872.8|85922.6|85872.6|85922.8|85872.8|85921.2|85871.2|16
1631065070000|2021-09-08 01:37:50|85922.5|85872.5|85919.9|85869.9|85925|85875|85917|85867|25
1631065080000|2021-09-08 01:38:00|85919.3|85869.3|85918.5|85868.5|85920.9|85870.9|85917.3|85867.3|16
1631065090000|2021-09-08 01:38:10|85918.7|85868.7|85918.4|85868.4|85920.2|85870.2|85918.2|85868.2|20
1631065100000|2021-09-08 01:38:20|85918.3|85868.3|85918.6|85868.6|85920.2|85870.2|85917.4|85867.4|12
1631065110000|2021-09-08 01:38:30|85918.9|85868.9|85917.1|85867.1|85919.1|85869.1|85916.7|85866.7|15
1631065120000|2021-09-08 01:38:40|85916.8|85866.8|85918.6|85868.6|85921.8|85871.8|85916.8|85866.8|27
1631065130000|2021-09-08 01:38:50|85918.5|85868.5|85919.7|85869.7|85919.9|85869.9|85917.3|85867.3|18
1631065140000|2021-09-08 01:39:00|85919.4|85869.4|85922.4|85872.4|85930|85872.4|85916.2|85855.6|16
1631065150000|2021-09-08 01:39:10|85914.3|85864.3|85915.8|85865.8|85917.5|85867.5|85914.3|85864.3|23
1631065160000|2021-09-08 01:39:20|85916.7|85866.7|85915.7|85865.7|85916.8|85866.8|85915|85865|17
1631065170000|2021-09-08 01:39:30|85915.4|85865.4|85914.7|85864.7|85916.4|85866.4|85914.7|85864.7|26
1631065180000|2021-09-08 01:39:40|85914.3|85864.3|85912.2|85862.2|85914.9|85864.9|85909.6|85859.6|28
1631065190000|2021-09-08 01:39:50|85911.7|85861.7|85910.7|85860.7|85913.7|85863.7|85908.3|85858.3|28
1631065200000|2021-09-08 01:40:00|85911|85861|85909.6|85859.6|85912.1|85862.1|85909.2|85859.2|33
1631065210000|2021-09-08 01:40:10|85909.7|85859.7|85912.8|85862.8|85912.9|85862.9|85908.3|85858.3|37
1631065220000|2021-09-08 01:40:20|85912.2|85862.2|85913.5|85863.5|85913.9|85863.9|85909.1|85859.1|46
1631065230000|2021-09-08 01:40:30|85913.3|85863.3|85915.1|85865.1|85915.1|85865.1|85909.1|85859.1|19
1631065240000|2021-09-08 01:40:40|85915.4|85865.4|85908|85858|85915.4|85865.4|85905.9|85855.9|46
1631065250000|2021-09-08 01:40:50|85907.5|85857.5|85907.1|85857.1|85909.2|85859.2|85906.5|85856.5|23
1631065260000|2021-09-08 01:41:00|85906.6|85856.6|85903.7|85853.7|85908.9|85858.9|85901.7|85851.7|44
1631065270000|2021-09-08 01:41:10|85904.3|85854.3|85901|85851|85904.4|85854.4|85900|85850|29
1631065280000|2021-09-08 01:41:20|85900.3|85850.3|85899.5|85849.5|85901.1|85851.1|85899.4|85849.4|19
1631065290000|2021-09-08 01:41:30|85899|85849|85896.4|85846.4|85900.1|85850.1|85896.1|85846.1|20
1631065300000|2021-09-08 01:41:40|85896|85846|85898.7|85848.7|85899.3|85849.3|85895.1|85845.1|27
1631065310000|2021-09-08 01:41:50|85899.3|85849.3|85900.5|85850.5|85901.5|85851.5|85896|85846|18
1631065320000|2021-09-08 01:42:00|85901|85851|85896.8|85846.8|85902.7|85852.7|85896|85846|14
1631065330000|2021-09-08 01:42:10|85896.5|85846.5|85897.5|85847.5|85901.4|85851.4|85896.5|85846.5|15
1631065340000|2021-09-08 01:42:20|85898|85848|85898.2|85848.2|85902.7|85852.7|85897|85847|23
1631065350000|2021-09-08 01:42:30|85901.9|85851.9|85896.5|85846.5|85902|85852|85895.4|85845.4|20
1631065360000|2021-09-08 01:42:40|85896.3|85846.3|85898.4|85848.4|85898.8|85848.8|85896.3|85846.3|14
1631065370000|2021-09-08 01:42:50|85898.2|85848.2|85896.7|85846.7|85898.2|85848.2|85895.8|85845.8|13
1631065380000|2021-09-08 01:43:00|85897.5|85847.5|85897.8|85847.8|85898.4|85848.4|85895.7|85845.7|19
1631065390000|2021-09-08 01:43:10|85897.6|85847.6|85897.5|85847.5|85898.4|85848.4|85895.4|85845.4|16
1631065400000|2021-09-08 01:43:20|85896.9|85846.9|85893|85843|85897.6|85847.6|85889.9|85839.9|21
1631065410000|2021-09-08 01:43:30|85891.7|85841.7|85891.9|85841.9|85891.9|85841.9|85889.3|85839.3|24
1631065420000|2021-09-08 01:43:40|85892.1|85842.1|85893.6|85843.6|85893.6|85843.6|85890.2|85840.2|15
1631065430000|2021-09-08 01:43:50|85892.9|85842.9|85888.8|85838.8|85893|85843|85888.8|85838.8|17
1631065440000|2021-09-08 01:44:00|85890.7|85840.7|85893.7|85843.7|85893.7|85843.7|85889.1|85839.1|20
1631065450000|2021-09-08 01:44:10|85891.9|85841.9|85894.3|85844.3|85894.3|85844.3|85891|85841|23
1631065460000|2021-09-08 01:44:20|85894|85844|85893.1|85843.1|85894.3|85844.3|85891.2|85841.2|15
1631065470000|2021-09-08 01:44:30|85892.9|85842.9|85891.3|85841.3|85892.9|85842.9|85889.6|85839.6|19
1631065480000|2021-09-08 01:44:40|85891.2|85841.2|85889.4|85839.4|85892.1|85842.1|85888.2|85838.2|32
1631065490000|2021-09-08 01:44:50|85891.5|85841.5|85889.5|85839.5|85891.5|85841.5|85888.4|85838.4|22
1631065500000|2021-09-08 01:45:00|85889.9|85839.9|85890.1|85840.1|85891|85841|85887.3|85837.3|27
1631065510000|2021-09-08 01:45:10|85890.9|85840.9|85889.6|85839.6|85891|85841|85888.6|85838.6|27
1631065520000|2021-09-08 01:45:20|85889.7|85839.7|85893.1|85843.1|85893.4|85843.4|85887.3|85837.3|21
1631065530000|2021-09-08 01:45:30|85894.1|85844.1|85893.2|85843.2|85894.1|85844.1|85890.5|85840.5|37
1631065540000|2021-09-08 01:45:40|85893.1|85843.1|85897.1|85847.1|85897.1|85847.1|85891.2|85841.2|28
1631065550000|2021-09-08 01:45:50|85897.3|85847.3|85898.1|85848.1|85899|85849|85894|85844|30
1631065560000|2021-09-08 01:46:00|85898.5|85848.5|85897.5|85847.5|85898.5|85848.5|85896.8|85846.8|20
1631065570000|2021-09-08 01:46:10|85897.9|85847.9|85894.7|85844.7|85897.9|85847.9|85894.1|85844.1|14
1631065580000|2021-09-08 01:46:20|85893.9|85843.9|85898.1|85848.1|85899|85849|85893.9|85843.9|22
1631065590000|2021-09-08 01:46:30|85897.6|85847.6|85895.7|85845.7|85899.3|85849.3|85895.3|85845.3|16
1631065600000|2021-09-08 01:46:40|85895.1|85845.1|85897.4|85847.4|85898.9|85848.9|85895.1|85845.1|20
1631065610000|2021-09-08 01:46:50|85896.4|85846.4|85896.3|85846.3|85898.9|85848.9|85895.4|85845.4|14
1631065620000|2021-09-08 01:47:00|85895.9|85845.9|85894.9|85844.9|85898|85848|85894.9|85844.9|8
1631065630000|2021-09-08 01:47:10|85896|85846|85892.2|85842.2|85896|85846|85892.2|85842.2|14
1631065640000|2021-09-08 01:47:20|85892.7|85842.7|85894.6|85844.6|85896.8|85846.8|85891.8|85841.8|23
1631065650000|2021-09-08 01:47:30|85894.7|85844.7|85894.9|85844.9|85895.9|85845.9|85892.8|85842.8|15
1631065660000|2021-09-08 01:47:40|85893.3|85843.3|85893.3|85843.3|85894.4|85844.4|85892.1|85842.1|14
1631065670000|2021-09-08 01:47:50|85892.5|85842.5|85897.5|85847.5|85897.6|85847.6|85892.5|85842.5|32
1631065680000|2021-09-08 01:48:00|85897.6|85847.6|85895.1|85845.1|85898|85848|85894.3|85844.3|24
1631065690000|2021-09-08 01:48:10|85894.1|85844.1|85896.6|85846.6|85897.8|85847.8|85894.1|85844.1|20
1631065700000|2021-09-08 01:48:20|85897|85847|85897|85847|85897.9|85847.9|85896.5|85846.5|12
1631065710000|2021-09-08 01:48:30|85896.9|85846.9|85894.5|85844.5|85897.1|85847.1|85894.4|85844.4|20
1631065720000|2021-09-08 01:48:40|85895.9|85845.9|85896|85846|85897.8|85847.8|85894.7|85844.7|32
1631065730000|2021-09-08 01:48:50|85895.7|85845.7|85894.3|85844.3|85897.5|85847.5|85893.2|85843.2|21
1631065740000|2021-09-08 01:49:00|85894.1|85844.1|85892.8|85842.8|85894.8|85844.8|85892.8|85842.8|23
1631065750000|2021-09-08 01:49:10|85893.6|85843.6|85894.6|85844.6|85895.7|85845.7|85893.2|85843.2|23
1631065760000|2021-09-08 01:49:20|85895.1|85845.1|85891.5|85841.5|85895.6|85845.6|85890.9|85840.9|25
1631065770000|2021-09-08 01:49:30|85894.3|85844.3|85895.3|85845.3|85896.3|85846.3|85892.1|85842.1|21
1631065780000|2021-09-08 01:49:40|85894.3|85844.3|85893|85843|85896.2|85846.2|85891.7|85841.7|25
1631065790000|2021-09-08 01:49:50|85894.2|85844.2|85895.6|85845.6|85908.6|85849.8|85894.2|85832.1|16
1631065800000|2021-09-08 01:50:00|85896.2|85846.2|85896.4|85846.4|85896.8|85846.8|85894.9|85844.9|17
1631065810000|2021-09-08 01:50:10|85895.2|85845.2|85897.4|85847.4|85898.1|85848.1|85894.9|85844.9|15
1631065820000|2021-09-08 01:50:20|85897.3|85847.3|85898.2|85848.2|85898.2|85848.2|85891.8|85841.8|19
1631065830000|2021-09-08 01:50:30|85898.3|85848.3|85896|85846|85898.6|85848.6|85892.9|85842.9|16
1631065840000|2021-09-08 01:50:40|85897.4|85847.4|85897.1|85847.1|85899.9|85849.9|85896.4|85846.4|14
1631065850000|2021-09-08 01:50:50|85897|85847|85898|85848|85898.1|85848.1|85893.6|85843.6|12
1631065860000|2021-09-08 01:51:00|85898.4|85848.4|85897.2|85847.2|85899|85849|85892.8|85842.8|18
1631065870000|2021-09-08 01:51:10|85898.5|85848.5|85899.4|85849.4|85899.4|85849.4|85897.3|85847.3|9
1631065880000|2021-09-08 01:51:20|85898.5|85848.5|85901.6|85851.6|85902.2|85852.2|85896.1|85846.1|30
1631065890000|2021-09-08 01:51:30|85902.3|85852.3|85905.5|85855.5|85905.5|85855.5|85901.1|85851.1|26
1631065900000|2021-09-08 01:51:40|85904.4|85854.4|85902.7|85852.7|85904.8|85854.8|85902.1|85852.1|21
1631065910000|2021-09-08 01:51:50|85902.6|85852.6|85904.4|85854.4|85910.2|85860.2|85898|85848|32
1631065920000|2021-09-08 01:52:00|85908|85858|85910.5|85860.5|85914.5|85864.5|85905.2|85855.2|45
1631065930000|2021-09-08 01:52:10|85910|85860|85913.6|85863.6|85914.7|85864.7|85909.3|85859.3|27
1631065940000|2021-09-08 01:52:20|85913.9|85863.9|85911.6|85861.6|85914.1|85864.1|85909.1|85859.1|14
1631065950000|2021-09-08 01:52:30|85911.9|85861.9|85910.8|85860.8|85912|85862|85909.9|85859.9|11
1631065960000|2021-09-08 01:52:40|85915.9|85865.9|85904.7|85854.7|85916.4|85866.4|85904.7|85854.7|30
1631065970000|2021-09-08 01:52:50|85903.7|85853.7|85908|85858|85913.9|85863.9|85903.7|85853.7|22
1631065980000|2021-09-08 01:53:00|85908.4|85858.4|85906.5|85856.5|85908.8|85858.8|85904.6|85854.6|28
1631065990000|2021-09-08 01:53:10|85907.8|85857.8|85916.1|85866.1|85917|85867|85907.8|85857.8|17
1631066000000|2021-09-08 01:53:20|85915.7|85865.7|85918.1|85868.1|85918.1|85868.1|85915.6|85865.6|23
1631066010000|2021-09-08 01:53:30|85918|85868|85915.7|85865.7|85918.7|85868.7|85915.1|85865.1|29
1631066020000|2021-09-08 01:53:40|85915.5|85865.5|85918.9|85868.9|85919.5|85869.5|85915.4|85865.4|29
1631066030000|2021-09-08 01:53:50|85918.3|85868.3|85918.9|85868.9|85919.4|85869.4|85915.8|85865.8|21
1631066040000|2021-09-08 01:54:00|85916.4|85866.4|85917.7|85867.7|85919.3|85869.3|85916.4|85866.4|20
1631066050000|2021-09-08 01:54:10|85918.2|85868.2|85918.5|85868.5|85918.9|85868.9|85915.2|85865.2|31
1631066060000|2021-09-08 01:54:20|85917.9|85867.9|85917.8|85867.8|85919.1|85869.1|85915.8|85865.8|19
1631066070000|2021-09-08 01:54:30|85917.4|85867.4|85917.5|85867.5|85921|85871|85916.6|85866.6|15
1631066080000|2021-09-08 01:54:40|85917.9|85867.9|85916.3|85866.3|85918|85868|85915.1|85865.1|16
1631066090000|2021-09-08 01:54:50|85916.9|85866.9|85912.6|85862.6|85918.5|85868.5|85909.9|85859.9|19
1631066100000|2021-09-08 01:55:00|85912.5|85862.5|85917|85867|85919.5|85869.5|85910.8|85860.8|17
1631066110000|2021-09-08 01:55:10|85915.9|85865.9|85917.2|85867.2|85919.1|85869.1|85914.3|85864.3|23
1631066120000|2021-09-08 01:55:20|85916.8|85866.8|85919.1|85869.1|85919.1|85869.1|85916.5|85866.5|14
1631066130000|2021-09-08 01:55:30|85919.2|85869.2|85915.7|85865.7|85919.2|85869.2|85915.7|85865.7|16
1631066140000|2021-09-08 01:55:40|85915.6|85865.6|85917.3|85867.3|85920.7|85870.7|85913.8|85863.8|21
1631066150000|2021-09-08 01:55:50|85917.6|85867.6|85912.7|85862.7|85918.6|85868.6|85910.9|85860.9|15
1631066160000|2021-09-08 01:56:00|85915.1|85865.1|85914.2|85864.2|85918.8|85868.8|85912.5|85862.5|22
1631066170000|2021-09-08 01:56:10|85914.3|85864.3|85912|85862|85917.4|85867.4|85910.5|85860.5|24
1631066180000|2021-09-08 01:56:20|85912.1|85862.1|85913.4|85863.4|85913.5|85863.5|85910|85860|12
1631066190000|2021-09-08 01:56:30|85913.2|85863.2|85909.4|85859.4|85915.7|85865.7|85906.7|85856.7|32
1631066200000|2021-09-08 01:56:40|85909.8|85859.8|85912.5|85862.5|85916.6|85866.6|85908.1|85858.1|23
1631066210000|2021-09-08 01:56:50|85912|85862|85912.1|85862.1|85914.1|85864.1|85911.1|85861.1|28
1631066220000|2021-09-08 01:57:00|85912.2|85862.2|85912.5|85862.5|85913.3|85863.3|85910|85860|18
1631066230000|2021-09-08 01:57:10|85912.4|85862.4|85914.1|85864.1|85917.6|85867.6|85912|85862|28
1631066240000|2021-09-08 01:57:20|85918.5|85868.5|85916|85866|85920.5|85870.5|85914.9|85864.9|27
1631066250000|2021-09-08 01:57:30|85916.5|85866.5|85911.1|85861.1|85916.5|85866.5|85910.9|85860.9|29
1631066260000|2021-09-08 01:57:40|85911.2|85861.2|85908.7|85858.7|85912|85862|85908|85858|24
1631066270000|2021-09-08 01:57:50|85907.7|85857.7|85907.3|85857.3|85909.7|85859.7|85906.8|85856.8|30
1631066280000|2021-09-08 01:58:00|85908.2|85858.2|85907.8|85857.8|85909.3|85859.3|85905.5|85855.5|23
1631066290000|2021-09-08 01:58:10|85907.5|85857.5|85906.2|85856.2|85908.9|85858.9|85904.7|85854.7|23
1631066300000|2021-09-08 01:58:20|85907.1|85857.1|85905.9|85855.9|85908.3|85858.3|85905.6|85855.6|17
1631066310000|2021-09-08 01:58:30|85907.3|85857.3|85907|85857|85913.6|85863.6|85904.9|85854.9|14
1631066320000|2021-09-08 01:58:40|85905.3|85855.3|85911|85861|85912.6|85862.6|85903.9|85853.9|26
1631066330000|2021-09-08 01:58:50|85910.3|85860.3|85911.9|85861.9|85913|85863|85909.7|85859.7|8
1631066340000|2021-09-08 01:59:00|85913.1|85863.1|85909.8|85859.8|85913.9|85863.9|85909.8|85859.8|28
1631066350000|2021-09-08 01:59:10|85909.9|85859.9|85909.2|85859.2|85911.5|85861.5|85907.7|85857.7|30
1631066360000|2021-09-08 01:59:20|85906.2|85856.2|85907.8|85857.8|85911.2|85861.2|85904.8|85854.8|17
1631066370000|2021-09-08 01:59:30|85908.8|85858.8|85915.6|85865.6|85915.6|85865.6|85907.7|85857.7|35
1631066380000|2021-09-08 01:59:40|85914.6|85864.6|85914.3|85864.3|85916.2|85866.2|85911.5|85861.5|24
1631066390000|2021-09-08 01:59:50|85915.4|85865.4|85915.7|85865.7|85916.1|85866.1|85913.8|85863.8|16
1631066400000|2021-09-08 02:00:00|85914.4|85864.4|85914.9|85864.9|85918.4|85868.4|85912.8|85862.8|35
1631066410000|2021-09-08 02:00:10|85914.8|85864.8|85911.2|85861.2|85914.8|85864.8|85910.5|85860.5|21
1631066420000|2021-09-08 02:00:20|85908.9|85858.9|85912.4|85862.4|85913.6|85863.6|85908.9|85858.9|26
1631066430000|2021-09-08 02:00:30|85911.6|85861.6|85911.6|85861.6|85913.2|85863.2|85910.6|85860.6|24
1631066440000|2021-09-08 02:00:40|85912.7|85862.7|85912.2|85862.2|85913.4|85863.4|85909.8|85859.8|17
1631066450000|2021-09-08 02:00:50|85912.6|85862.6|85912.7|85862.7|85916.2|85866.2|85911.5|85861.5|26
1631066460000|2021-09-08 02:01:00|85914.3|85864.3|85917.7|85867.7|85917.7|85867.7|85913.8|85863.8|33
1631066470000|2021-09-08 02:01:10|85917.3|85867.3|85911|85861|85917.4|85867.4|85911|85861|33
1631066480000|2021-09-08 02:01:20|85913.5|85863.5|85911|85861|85913.5|85863.5|85910.7|85860.7|23
1631066490000|2021-09-08 02:01:30|85911.1|85861.1|85912.3|85862.3|85912.3|85862.3|85909.5|85859.5|18
1631066500000|2021-09-08 02:01:40|85912.6|85862.6|85913.1|85863.1|85913.1|85863.1|85910.9|85860.9|21
1631066510000|2021-09-08 02:01:50|85913|85863|85914.5|85864.5|85914.5|85864.5|85909|85859|20
1631066520000|2021-09-08 02:02:00|85914.7|85864.7|85911.6|85861.6|85914.7|85864.7|85910.8|85860.8|28
1631066530000|2021-09-08 02:02:10|85912.5|85862.5|85913.2|85863.2|85913.8|85863.8|85910.3|85860.3|19
1631066540000|2021-09-08 02:02:20|85912.5|85862.5|85914.1|85864.1|85915.6|85865.6|85911.6|85861.6|13
1631066550000|2021-09-08 02:02:30|85913.3|85863.3|85912.8|85862.8|85913.3|85863.3|85909.6|85859.6|12
1631066560000|2021-09-08 02:02:40|85913|85863|85911.2|85861.2|85915.3|85865.3|85910.8|85860.8|22
1631066570000|2021-09-08 02:02:50|85911.5|85861.5|85913.7|85863.7|85915.5|85865.5|85911.3|85861.3|24
1631066580000|2021-09-08 02:03:00|85914.2|85864.2|85912.2|85862.2|85914.7|85864.7|85911.3|85861.3|20
1631066590000|2021-09-08 02:03:10|85913.2|85863.2|85912.8|85862.8|85914.7|85864.7|85911.1|85861.1|22
1631066600000|2021-09-08 02:03:20|85912.1|85862.1|85911.4|85861.4|85913.4|85863.4|85911.4|85861.4|11
1631066610000|2021-09-08 02:03:30|85912.3|85862.3|85912|85862|85913.6|85863.6|85911.4|85861.4|14
1631066620000|2021-09-08 02:03:40|85911.7|85861.7|85912|85862|85912|85862|85909.4|85859.4|13
1631066630000|2021-09-08 02:03:50|85912.5|85862.5|85911.9|85861.9|85914.2|85864.2|85910.9|85860.9|15
1631066640000|2021-09-08 02:04:00|85913.5|85863.5|85913.9|85863.9|85914.6|85864.6|85911.2|85861.2|33
1631066650000|2021-09-08 02:04:10|85914.1|85864.1|85913.1|85863.1|85914.1|85864.1|85911.6|85861.6|27
1631066660000|2021-09-08 02:04:20|85912.7|85862.7|85913.8|85863.8|85913.8|85863.8|85911.7|85861.7|21
1631066670000|2021-09-08 02:04:30|85914.2|85864.2|85912.5|85862.5|85914.9|85864.9|85911.4|85861.4|28
1631066680000|2021-09-08 02:04:40|85913|85863|85911.2|85861.2|85914.5|85864.5|85911.2|85861.2|31
1631066690000|2021-09-08 02:04:50|85910.7|85860.7|85915|85865|85916.1|85866.1|85910.7|85860.7|22
1631066700000|2021-09-08 02:05:00|85915.4|85865.4|85911.8|85861.8|85915.8|85865.8|85911.5|85861.5|23
1631066710000|2021-09-08 02:05:10|85911.7|85861.7|85912.7|85862.7|85913|85863|85910.8|85860.8|12
1631066720000|2021-09-08 02:05:20|85911.8|85861.8|85917.2|85867.2|85917.2|85867.2|85910.7|85860.7|24
1631066730000|2021-09-08 02:05:30|85917.4|85867.4|85912.4|85862.4|85917.4|85867.4|85912.4|85862.4|24
1631066740000|2021-09-08 02:05:40|85914.8|85864.8|85916|85866|85916.1|85866.1|85913.9|85863.9|18
1631066750000|2021-09-08 02:05:50|85914.8|85864.8|85912.3|85862.3|85915.6|85865.6|85912.3|85862.3|10
1631066760000|2021-09-08 02:06:00|85911.3|85861.3|85919|85869|85919.9|85869.9|85909.4|85859.4|24
1631066770000|2021-09-08 02:06:10|85919.3|85869.3|85923.6|85873.6|85923.6|85873.6|85918.5|85868.5|33
1631066780000|2021-09-08 02:06:20|85923.4|85873.4|85922.6|85872.6|85924.1|85874.1|85922|85872|22
1631066790000|2021-09-08 02:06:30|85922.8|85872.8|85924|85874|85925.2|85875.2|85922.8|85872.8|20
1631066800000|2021-09-08 02:06:40|85924.2|85874.2|85924.5|85874.5|85926.2|85876.2|85923.3|85873.3|23
1631066810000|2021-09-08 02:06:50|85925.6|85875.6|85924.2|85874.2|85927.5|85877.5|85922.9|85872.9|21
1631066820000|2021-09-08 02:07:00|85924.1|85874.1|85923.6|85873.6|85925.7|85875.7|85922.1|85872.1|15
1631066830000|2021-09-08 02:07:10|85923.4|85873.4|85925|85875|85926.2|85876.2|85921.5|85871.5|24
1631066840000|2021-09-08 02:07:20|85924.5|85874.5|85919.5|85869.5|85924.5|85874.5|85919.5|85869.5|17
1631066850000|2021-09-08 02:07:30|85921.7|85871.7|85921.1|85871.1|85923.9|85873.9|85919.8|85869.8|25
1631066860000|2021-09-08 02:07:40|85922|85872|85925.2|85875.2|85925.9|85875.9|85920.2|85870.2|32
1631066870000|2021-09-08 02:07:50|85924.4|85874.4|85925.6|85875.6|85929.1|85879.1|85924|85874|17
1631066880000|2021-09-08 02:08:00|85925.8|85875.8|85925.8|85875.8|85927.4|85877.4|85923.8|85873.8|14
1631066890000|2021-09-08 02:08:10|85926|85876|85926.3|85876.3|85929.5|85879.5|85921.6|85871.6|32
1631066900000|2021-09-08 02:08:20|85922.8|85872.8|85923.9|85873.9|85926.6|85876.6|85921.5|85871.5|13
1631066910000|2021-09-08 02:08:30|85924.2|85874.2|85926|85876|85926.2|85876.2|85923.6|85873.6|19
1631066920000|2021-09-08 02:08:40|85925.9|85875.9|85925.3|85875.3|85926.2|85876.2|85922.2|85872.2|11
1631066930000|2021-09-08 02:08:50|85924.6|85874.6|85925.9|85875.9|85926.3|85876.3|85923.6|85873.6|15
1631066940000|2021-09-08 02:09:00|85926.2|85876.2|85922.7|85872.7|85926.9|85876.9|85922.3|85872.3|22
1631066950000|2021-09-08 02:09:10|85924.5|85874.5|85923.6|85873.6|85925.6|85875.6|85920.3|85870.3|13
1631066960000|2021-09-08 02:09:20|85927.2|85877.2|85924.4|85874.4|85927.4|85877.4|85922.3|85872.3|8
1631066970000|2021-09-08 02:09:30|85924.5|85874.5|85926.2|85876.2|85927.9|85877.9|85924.5|85874.5|17
1631066980000|2021-09-08 02:09:40|85925.4|85875.4|85926.2|85876.2|85928.5|85878.5|85922.1|85872.1|25
1631066990000|2021-09-08 02:09:50|85925.4|85875.4|85923|85873|85925.9|85875.9|85922|85872|20
1631067000000|2021-09-08 02:10:00|85923.1|85873.1|85923.3|85873.3|85926.6|85876.6|85921.5|85871.5|19
1631067010000|2021-09-08 02:10:10|85923.2|85873.2|85924.2|85874.2|85927.4|85877.4|85921.6|85871.6|15
1631067020000|2021-09-08 02:10:20|85924.6|85874.6|85929.6|85879.6|85929.6|85879.6|85923.5|85873.5|19
1631067030000|2021-09-08 02:10:30|85926.8|85876.8|85923|85873|85927.6|85877.6|85923|85873|10
1631067040000|2021-09-08 02:10:40|85923.6|85873.6|85926.6|85876.6|85927.8|85877.8|85923.6|85873.6|11
1631067050000|2021-09-08 02:10:50|85925.1|85875.1|85923.7|85873.7|85927.7|85877.7|85923.7|85873.7|16
1631067060000|2021-09-08 02:11:00|85924.2|85874.2|85925.9|85875.9|85927.8|85877.8|85923.6|85873.6|17
1631067070000|2021-09-08 02:11:10|85926.1|85876.1|85926.1|85876.1|85927.2|85877.2|85925.8|85875.8|19
1631067080000|2021-09-08 02:11:20|85926|85876|85926.3|85876.3|85926.3|85876.3|85923.2|85873.2|20
1631067090000|2021-09-08 02:11:30|85926.6|85876.6|85925.9|85875.9|85928.7|85878.7|85921.8|85871.8|12
1631067100000|2021-09-08 02:11:40|85927.1|85877.1|85926.7|85876.7|85927.8|85877.8|85926.6|85876.6|16
1631067110000|2021-09-08 02:11:50|85926.8|85876.8|85925.9|85875.9|85927|85877|85922.7|85872.7|32
1631067120000|2021-09-08 02:12:00|85926|85876|85926.2|85876.2|85927.3|85877.3|85925.7|85875.7|22
1631067130000|2021-09-08 02:12:10|85925.8|85875.8|85924.9|85874.9|85926.2|85876.2|85923.5|85873.5|20
1631067140000|2021-09-08 02:12:20|85925.6|85875.6|85922.6|85872.6|85925.6|85875.6|85921.6|85871.6|31
1631067150000|2021-09-08 02:12:30|85923.2|85873.2|85925.8|85875.8|85926.1|85876.1|85923.2|85873.2|19
1631067160000|2021-09-08 02:12:40|85925.7|85875.7|85924.4|85874.4|85925.8|85875.8|85923.5|85873.5|14
1631067170000|2021-09-08 02:12:50|85924.3|85874.3|85922|85872|85924.5|85874.5|85919.9|85869.9|11
1631067180000|2021-09-08 02:13:00|85921.9|85871.9|85921.5|85871.5|85922.4|85872.4|85919.8|85869.8|14
1631067190000|2021-09-08 02:13:10|85922.4|85872.4|85922.1|85872.1|85924.7|85874.7|85920.7|85870.7|26
1631067200000|2021-09-08 02:13:20|85921.8|85871.8|85920.2|85870.2|85922.7|85872.7|85920.2|85870.2|16
1631067210000|2021-09-08 02:13:30|85920.9|85870.9|85922.6|85872.6|85923.7|85873.7|85918.7|85868.7|16
1631067220000|2021-09-08 02:13:40|85922.3|85872.3|85923.8|85873.8|85923.8|85873.8|85920.2|85870.2|19
1631067230000|2021-09-08 02:13:50|85919.7|85869.7|85921|85871|85921.8|85871.8|85919.6|85869.6|10
1631067240000|2021-09-08 02:14:00|85922.1|85872.1|85918.7|85868.7|85925.3|85875.3|85916.2|85866.2|29
1631067250000|2021-09-08 02:14:10|85920.2|85870.2|85917.6|85867.6|85921.2|85871.2|85917.1|85867.1|12
1631067260000|2021-09-08 02:14:20|85919.3|85869.3|85918.8|85868.8|85919.8|85869.8|85917.7|85867.7|12
1631067270000|2021-09-08 02:14:30|85917.4|85867.4|85919.6|85869.6|85920.2|85870.2|85917.1|85867.1|19
1631067280000|2021-09-08 02:14:40|85919.4|85869.4|85921.4|85871.4|85921.5|85871.5|85916.6|85866.6|32
1631067290000|2021-09-08 02:14:50|85921.2|85871.2|85918.2|85868.2|85922.3|85872.3|85916.4|85866.4|25
1631067300000|2021-09-08 02:15:00|85918|85868|85916.4|85866.4|85918.7|85868.7|85914.3|85864.3|25
1631067310000|2021-09-08 02:15:10|85916.3|85866.3|85912.8|85862.8|85916.3|85866.3|85912|85862|14
1631067320000|2021-09-08 02:15:20|85912.2|85862.2|85915.3|85865.3|85919.4|85869.4|85909.4|85859.4|32
1631067330000|2021-09-08 02:15:30|85914.9|85864.9|85916.1|85866.1|85918.5|85868.5|85914.2|85864.2|25
1631067340000|2021-09-08 02:15:40|85916.9|85866.9|85917.1|85867.1|85934.4|85869.7|85914.9|85855.2|21
1631067350000|2021-09-08 02:15:50|85917|85867|85918.2|85868.2|85922|85872|85914.8|85864.8|29
1631067360000|2021-09-08 02:16:00|85918.6|85868.6|85914|85864|85918.9|85868.9|85913.3|85863.3|8
1631067370000|2021-09-08 02:16:10|85913.3|85863.3|85915.1|85865.1|85915.2|85865.2|85912.4|85862.4|15
1631067380000|2021-09-08 02:16:20|85912.9|85862.9|85914.1|85864.1|85914.1|85864.1|85910.7|85860.7|6
1631067390000|2021-09-08 02:16:30|85914.8|85864.8|85912|85862|85923.4|85866|85907.6|85852.2|21
1631067400000|2021-09-08 02:16:40|85911.2|85861.2|85916.9|85866.9|85917.4|85867.4|85910.9|85860.9|9
1631067410000|2021-09-08 02:16:50|85916.8|85866.8|85914.5|85864.5|85916.8|85866.8|85912.4|85862.4|18
1631067420000|2021-09-08 02:17:00|85911|85861|85915.1|85865.1|85915.4|85865.4|85910.5|85860.5|13
1631067430000|2021-09-08 02:17:10|85915.5|85865.5|85914.6|85864.6|85917.2|85867.2|85911.3|85861.3|17
1631067440000|2021-09-08 02:17:20|85915|85865|85917.2|85867.2|85930.6|85867.2|85914.2|85851.8|8
1631067450000|2021-09-08 02:17:30|85915.8|85865.8|85916.1|85866.1|85916.7|85866.7|85914.6|85864.6|12
1631067460000|2021-09-08 02:17:40|85916.5|85866.5|85914.5|85864.5|85917|85867|85912.3|85862.3|13
1631067470000|2021-09-08 02:17:50|85914.9|85864.9|85914.6|85864.6|85916.2|85866.2|85913.9|85863.9|11
1631067480000|2021-09-08 02:18:00|85915.1|85865.1|85918.2|85868.2|85919.1|85869.1|85914.8|85864.8|32
1631067490000|2021-09-08 02:18:10|85918.6|85868.6|85918.9|85868.9|85920.8|85870.8|85918.6|85868.6|9
1631067500000|2021-09-08 02:18:20|85919|85869|85918.2|85868.2|85919|85869|85915.6|85865.6|13
1631067510000|2021-09-08 02:18:30|85919.5|85869.5|85920.8|85870.8|85921|85871|85916.9|85866.9|10
1631067520000|2021-09-08 02:18:40|85921|85871|85918|85868|85931.6|85871|85916.1|85859.3|10
1631067530000|2021-09-08 02:18:50|85917.2|85867.2|85917.7|85867.7|85919.5|85869.5|85915.9|85865.9|7
1631067540000|2021-09-08 02:19:00|85917.4|85867.4|85914|85864|85917.9|85867.9|85911.6|85861.6|29
1631067550000|2021-09-08 02:19:10|85913.2|85863.2|85912|85862|85918.8|85868.8|85911.2|85861.2|16
1631067560000|2021-09-08 02:19:20|85913.2|85863.2|85916|85866|85916.3|85866.3|85913.2|85863.2|9
1631067570000|2021-09-08 02:19:30|85915.3|85865.3|85915.1|85865.1|85915.3|85865.3|85909.9|85859.9|18
1631067580000|2021-09-08 02:19:40|85915.8|85865.8|85913.2|85863.2|85915.8|85865.8|85912.9|85862.9|18
1631067590000|2021-09-08 02:19:50|85913.3|85863.3|85913.8|85863.8|85916.1|85866.1|85910.4|85860.4|23
1631067600000|2021-09-08 02:20:00|85911.5|85861.5|85915.7|85865.7|85916.7|85866.7|85910.7|85860.7|31
1631067610000|2021-09-08 02:20:10|85915.8|85865.8|85912.1|85862.1|85916.1|85866.1|85909.3|85859.3|32
1631067620000|2021-09-08 02:20:20|85913.5|85863.5|85913.4|85863.4|85915.1|85865.1|85910.9|85860.9|18
1631067630000|2021-09-08 02:20:30|85915.6|85865.6|85914.6|85864.6|85915.6|85865.6|85912.1|85862.1|18
1631067640000|2021-09-08 02:20:40|85914.9|85864.9|85914.9|85864.9|85914.9|85864.9|85912.7|85862.7|11
1631067650000|2021-09-08 02:20:50|85924.8|85854.3|85915.4|85865.4|85924.8|85869.9|85912.2|85854.3|22
1631067660000|2021-09-08 02:21:00|85917.8|85867.8|85917.6|85867.6|85919.5|85869.5|85914.1|85864.1|13
1631067670000|2021-09-08 02:21:10|85920.4|85870.4|85916.8|85866.8|85920.5|85870.5|85914.8|85864.8|29
1631067680000|2021-09-08 02:21:20|85918.4|85868.4|85915.9|85865.9|85920|85870|85915.1|85865.1|20
1631067690000|2021-09-08 02:21:30|85915.5|85865.5|85916.3|85866.3|85921.2|85871.2|85915.5|85865.5|15
1631067700000|2021-09-08 02:21:40|85915.6|85865.6|85913.4|85863.4|85916.2|85866.2|85912.5|85862.5|29
1631067710000|2021-09-08 02:21:50|85914.8|85864.8|85916.6|85866.6|85916.9|85866.9|85914.3|85864.3|15
1631067720000|2021-09-08 02:22:00|85917.2|85867.2|85916.8|85866.8|85918.7|85868.7|85915.1|85865.1|26
1631067730000|2021-09-08 02:22:10|85917.2|85867.2|85916.7|85866.7|85918.6|85868.6|85912.4|85862.4|22
1631067740000|2021-09-08 02:22:20|85915.8|85865.8|85913.7|85863.7|85918.1|85868.1|85913.2|85863.2|17
1631067750000|2021-09-08 02:22:30|85914.8|85864.8|85916|85866|85918.5|85868.5|85913.2|85863.2|17
1631067760000|2021-09-08 02:22:40|85915.9|85865.9|85917.5|85867.5|85919.2|85869.2|85913.7|85863.7|22
1631067770000|2021-09-08 02:22:50|85916.3|85866.3|85917|85867|85918.1|85868.1|85914.6|85864.6|29
1631067780000|2021-09-08 02:23:00|85916.9|85866.9|85918.7|85868.7|85920.1|85870.1|85911.2|85861.2|26
1631067790000|2021-09-08 02:23:10|85918.8|85868.8|85920.7|85870.7|85922.6|85872.6|85916.5|85866.5|22
1631067800000|2021-09-08 02:23:20|85921.9|85871.9|85924.4|85874.4|85925|85875|85921.8|85871.8|16
1631067810000|2021-09-08 02:23:30|85924.8|85874.8|85926.1|85876.1|85928.5|85878.5|85922.4|85872.4|42
1631067820000|2021-09-08 02:23:40|85926|85876|85922.4|85872.4|85926|85876|85920.7|85870.7|34
1631067830000|2021-09-08 02:23:50|85922.6|85872.6|85920.1|85870.1|85923|85873|85918.2|85868.2|25
1631067840000|2021-09-08 02:24:00|85919.7|85869.7|85919|85869|85922.1|85872.1|85917.7|85867.7|30
1631067850000|2021-09-08 02:24:10|85919.6|85869.6|85920.7|85870.7|85921|85871|85919.2|85869.2|22
1631067860000|2021-09-08 02:24:20|85920.2|85870.2|85922.8|85872.8|85924.3|85874.3|85918.1|85868.1|29
1631067870000|2021-09-08 02:24:30|85924.1|85874.1|85923.4|85873.4|85924.9|85874.9|85919.4|85869.4|15
1631067880000|2021-09-08 02:24:40|85923.9|85873.9|85921.8|85871.8|85923.9|85873.9|85920.4|85870.4|11
1631067890000|2021-09-08 02:24:50|85922.6|85872.6|85923|85873|85923.1|85873.1|85917.1|85867.1|15
1631067900000|2021-09-08 02:25:00|85922.8|85872.8|85920.6|85870.6|85922.9|85872.9|85919.6|85869.6|15
1631067910000|2021-09-08 02:25:10|85920.8|85870.8|85917.3|85867.3|85922.7|85872.7|85917.3|85867.3|37
1631067920000|2021-09-08 02:25:20|85919.9|85869.9|85923.9|85873.9|85924.6|85874.6|85918.5|85868.5|20
1631067930000|2021-09-08 02:25:30|85922.7|85872.7|85922.8|85872.8|85924.6|85874.6|85919.6|85869.6|15
1631067940000|2021-09-08 02:25:40|85935|85863.1|85923|85873|85935|85875.6|85921.2|85863.1|22
1631067950000|2021-09-08 02:25:50|85922.7|85872.7|85921.7|85871.7|85923.3|85873.3|85920.2|85870.2|25
1631067960000|2021-09-08 02:26:00|85922.1|85872.1|85920|85870|85922.8|85872.8|85919.2|85869.2|23
1631067970000|2021-09-08 02:26:10|85921.5|85871.5|85917.6|85867.6|85921.5|85871.5|85914|85864|21
1631067980000|2021-09-08 02:26:20|85915.9|85865.9|85917.4|85867.4|85928.5|85868.6|85915.9|85857.9|5
1631067990000|2021-09-08 02:26:30|85918.3|85868.3|85919|85869|85919.3|85869.3|85916.3|85866.3|14
1631068000000|2021-09-08 02:26:40|85921|85871|85920|85870|85921.1|85871.1|85918|85868|19
1631068010000|2021-09-08 02:26:50|85919.3|85869.3|85920.3|85870.3|85922.2|85872.2|85918.9|85868.9|16
1631068020000|2021-09-08 02:27:00|85920|85870|85922.7|85872.7|85925.3|85875.3|85916|85866|23
1631068030000|2021-09-08 02:27:10|85920.7|85870.7|85916.7|85866.7|85924.1|85874.1|85916.1|85866.1|34
1631068040000|2021-09-08 02:27:20|85916.9|85866.9|85913.8|85863.8|85920.1|85870.1|85913|85863|34
1631068050000|2021-09-08 02:27:30|85914.3|85864.3|85916.3|85866.3|85916.3|85866.3|85913.3|85863.3|9
1631068060000|2021-09-08 02:27:40|85915.2|85865.2|85911.4|85861.4|85918|85868|85910.8|85860.8|14
1631068070000|2021-09-08 02:27:50|85914|85864|85915.3|85865.3|85915.3|85865.3|85913.7|85863.7|15
1631068080000|2021-09-08 02:28:00|85916.2|85866.2|85915.7|85865.7|85916.2|85866.2|85913.1|85863.1|22
1631068090000|2021-09-08 02:28:10|85915.2|85865.2|85912.5|85862.5|85915.8|85865.8|85912.5|85862.5|10
1631068100000|2021-09-08 02:28:20|85913.2|85863.2|85913.1|85863.1|85913.5|85863.5|85911.9|85861.9|11
1631068110000|2021-09-08 02:28:30|85912.1|85862.1|85913.9|85863.9|85914.7|85864.7|85912.1|85862.1|13
1631068120000|2021-09-08 02:28:40|85914.9|85864.9|85912.2|85862.2|85915.4|85865.4|85910.6|85860.6|9
1631068130000|2021-09-08 02:28:50|85913.3|85863.3|85912.9|85862.9|85917.5|85867.5|85910.6|85860.6|21
1631068140000|2021-09-08 02:29:00|85913.3|85863.3|85910.9|85860.9|85914.4|85864.4|85910.9|85860.9|19
1631068150000|2021-09-08 02:29:10|85911.3|85861.3|85913.6|85863.6|85913.6|85863.6|85910.4|85860.4|5
1631068160000|2021-09-08 02:29:20|85913.1|85863.1|85911.5|85861.5|85915.7|85865.7|85910.9|85860.9|11
1631068170000|2021-09-08 02:29:30|85912.6|85862.6|85912.5|85862.5|85914.2|85864.2|85910.1|85860.1|9
1631068180000|2021-09-08 02:29:40|85911|85861|85918.2|85868.2|85919.5|85869.5|85911|85861|24
1631068190000|2021-09-08 02:29:50|85913.6|85863.6|85916.5|85866.5|85917.4|85867.4|85913.6|85863.6|15
1631068200000|2021-09-08 02:30:00|85916.9|85866.9|85916.5|85866.5|85918.6|85868.6|85915.6|85865.6|22
1631068210000|2021-09-08 02:30:10|85916.4|85866.4|85916.8|85866.8|85920.1|85870.1|85915.7|85865.7|31
1631068220000|2021-09-08 02:30:20|85919.1|85869.1|85919.9|85869.9|85919.9|85869.9|85916.4|85866.4|21
1631068230000|2021-09-08 02:30:30|85919.8|85869.8|85920.7|85870.7|85920.7|85870.7|85916.9|85866.9|23
1631068240000|2021-09-08 02:30:40|85919|85869|85918.6|85868.6|85920|85870|85916.6|85866.6|15
1631068250000|2021-09-08 02:30:50|85918.1|85868.1|85920.5|85870.5|85921.3|85871.3|85918.1|85868.1|14
1631068260000|2021-09-08 02:31:00|85921.6|85871.6|85919.2|85869.2|85921.6|85871.6|85918.5|85868.5|15
1631068270000|2021-09-08 02:31:10|85920.2|85870.2|85923.4|85873.4|85923.4|85873.4|85919|85869|19
1631068280000|2021-09-08 02:31:20|85923.5|85873.5|85921.7|85871.7|85923.5|85873.5|85917.5|85867.5|11
1631068290000|2021-09-08 02:31:30|85923|85873|85921.7|85871.7|85923|85873|85919.7|85869.7|20
1631068300000|2021-09-08 02:31:40|85922.2|85872.2|85923|85873|85925.9|85875.9|85919.7|85869.7|19
1631068310000|2021-09-08 02:31:50|85922.8|85872.8|85922.2|85872.2|85922.8|85872.8|85921|85871|12
1631068320000|2021-09-08 02:32:00|85922.4|85872.4|85916.9|85866.9|85922.8|85872.8|85916.9|85866.9|19
1631068330000|2021-09-08 02:32:10|85921.2|85871.2|85922.7|85872.7|85923.2|85873.2|85919.6|85869.6|17
1631068340000|2021-09-08 02:32:20|85922.5|85872.5|85918.6|85868.6|85923.7|85873.7|85918.6|85868.6|21
1631068350000|2021-09-08 02:32:30|85917.6|85867.6|85920.6|85870.6|85925.7|85875.7|85917.4|85867.4|22
1631068360000|2021-09-08 02:32:40|85920|85870|85920|85870|85920.6|85870.6|85919.3|85869.3|9
1631068370000|2021-09-08 02:32:50|85920.4|85870.4|85918.9|85868.9|85923.6|85873.6|85918.9|85868.9|11
1631068380000|2021-09-08 02:33:00|85921.1|85871.1|85925.5|85875.5|85925.5|85875.5|85921.1|85871.1|17
1631068390000|2021-09-08 02:33:10|85923.3|85873.3|85929|85858.2|85929|85873.3|85916|85858.2|11
1631068400000|2021-09-08 02:33:20|85920.6|85870.6|85921.9|85871.9|85939|85875.8|85920.6|85861.4|24
1631068410000|2021-09-08 02:33:30|85924.4|85874.4|85924.8|85874.8|85925.6|85875.6|85922.8|85872.8|18
1631068420000|2021-09-08 02:33:40|85925.1|85875.1|85924|85874|85927|85877|85924|85874|19
1631068430000|2021-09-08 02:33:50|85924.8|85874.8|85925|85875|85925.9|85875.9|85921.6|85871.6|19
1631068440000|2021-09-08 02:34:00|85924.7|85874.7|85919.1|85869.1|85924.7|85874.7|85916.3|85866.3|11
1631068450000|2021-09-08 02:34:10|85919.7|85869.7|85922.3|85872.3|85924.8|85874.8|85919.7|85869.7|18
1631068460000|2021-09-08 02:34:20|85922.9|85872.9|85920.8|85870.8|85923.2|85873.2|85919.7|85869.7|23
1631068470000|2021-09-08 02:34:30|85920.5|85870.5|85919|85869|85920.7|85870.7|85916.9|85866.9|13
1631068480000|2021-09-08 02:34:40|85918.9|85868.9|85921.5|85871.5|85923.1|85873.1|85917.2|85867.2|17
1631068490000|2021-09-08 02:34:50|85943.8|85853.5|85935.8|85863.7|85954.2|85875.4|85924.9|85853.5|7
1631068500000|2021-09-08 02:35:00|85924.6|85874.6|85922.8|85872.8|85926.5|85876.5|85917.5|85867.5|23
1631068510000|2021-09-08 02:35:10|85922.6|85872.6|85923.1|85873.1|85923.8|85873.8|85922.3|85872.3|14
1631068520000|2021-09-08 02:35:20|85922.7|85872.7|85923.1|85873.1|85924.6|85874.6|85921|85871|23
1631068530000|2021-09-08 02:35:30|85922.9|85872.9|85923.8|85873.8|85923.8|85873.8|85920.3|85870.3|21
1631068540000|2021-09-08 02:35:40|85923|85873|85923.1|85873.1|85924.8|85874.8|85922.7|85872.7|16
1631068550000|2021-09-08 02:35:50|85919.8|85869.8|85923|85873|85927.7|85873.6|85919.8|85855.9|21
1631068560000|2021-09-08 02:36:00|85925|85875|85921.3|85871.3|85925|85875|85921.3|85871.3|15
1631068570000|2021-09-08 02:36:10|85921.2|85871.2|85923.5|85873.5|85924.7|85874.7|85920.4|85870.4|14
1631068580000|2021-09-08 02:36:20|85923.2|85873.2|85924.2|85874.2|85924.2|85874.2|85920|85870|10
1631068590000|2021-09-08 02:36:30|85924.8|85874.8|85928.3|85878.3|85931.3|85881.3|85924.3|85874.3|18
1631068600000|2021-09-08 02:36:40|85929|85879|85926.2|85876.2|85934.1|85884.1|85926.2|85876.2|22
1631068610000|2021-09-08 02:36:50|85931.1|85881.1|85930.6|85880.6|85931.1|85881.1|85927.8|85877.8|12
1631068620000|2021-09-08 02:37:00|85931.2|85881.2|85930.5|85880.5|85933.7|85883.7|85930.5|85880.5|12
1631068630000|2021-09-08 02:37:10|85931.2|85881.2|85931.8|85881.8|85932.7|85882.7|85930.8|85880.8|17
1631068640000|2021-09-08 02:37:20|85931.6|85881.6|85928.4|85878.4|85931.8|85881.8|85925.8|85875.8|28
1631068650000|2021-09-08 02:37:30|85928.7|85878.7|85928.9|85878.9|85929.7|85879.7|85926.8|85876.8|13
1631068660000|2021-09-08 02:37:40|85928.2|85878.2|85927|85877|85929.9|85879.9|85926.4|85876.4|17
1631068670000|2021-09-08 02:37:50|85927.6|85877.6|85925.6|85875.6|85928.1|85878.1|85925.6|85875.6|10
1631068680000|2021-09-08 02:38:00|85926.1|85876.1|85925.3|85875.3|85928.4|85878.4|85920.7|85870.7|16
1631068690000|2021-09-08 02:38:10|85927.9|85877.9|85925.7|85875.7|85928.4|85878.4|85925.7|85875.7|16
1631068700000|2021-09-08 02:38:20|85926.4|85876.4|85923.2|85873.2|85926.9|85876.9|85922.8|85872.8|18
1631068710000|2021-09-08 02:38:30|85922.9|85872.9|85923.5|85873.5|85925.1|85875.1|85922.9|85872.9|13
1631068720000|2021-09-08 02:38:40|85922|85872|85924|85874|85924|85874|85921.4|85871.4|10
1631068730000|2021-09-08 02:38:50|85924.7|85874.7|85923.9|85873.9|85924.7|85874.7|85922.4|85872.4|8
1631068740000|2021-09-08 02:39:00|85924|85874|85920.6|85870.6|85924.1|85874.1|85920.6|85870.6|28
1631068750000|2021-09-08 02:39:10|85921.4|85871.4|85922|85872|85922.9|85872.9|85918.2|85868.2|18
1631068760000|2021-09-08 02:39:20|85921.8|85871.8|85923.9|85873.9|85923.9|85873.9|85918.4|85868.4|15
1631068770000|2021-09-08 02:39:30|85924.1|85874.1|85924|85874|85924.1|85874.1|85917.2|85867.2|10
1631068780000|2021-09-08 02:39:40|85921.3|85871.3|85926.3|85876.3|85926.3|85876.3|85919.5|85869.5|15
1631068790000|2021-09-08 02:39:50|85926.1|85876.1|85922.6|85872.6|85926.1|85876.1|85922.6|85872.6|11
1631068800000|2021-09-08 02:40:00|85918|85868|85924|85874|85924|85874|85917.5|85867.5|15
1631068810000|2021-09-08 02:40:10|85923.8|85873.8|85922.8|85872.8|85924.1|85874.1|85922.6|85872.6|9
1631068820000|2021-09-08 02:40:20|85922.9|85872.9|85920.7|85870.7|85923.4|85873.4|85918.7|85868.7|26
1631068830000|2021-09-08 02:40:30|85920.8|85870.8|85921.1|85871.1|85922.3|85872.3|85918.4|85868.4|26
1631068840000|2021-09-08 02:40:40|85920.9|85870.9|85919.7|85869.7|85922.3|85872.3|85919.4|85869.4|19
1631068850000|2021-09-08 02:40:50|85919.5|85869.5|85919.1|85869.1|85921.1|85871.1|85916.3|85866.3|17
1631068860000|2021-09-08 02:41:00|85919|85869|85920.7|85870.7|85922.3|85872.3|85918.6|85868.6|14
1631068870000|2021-09-08 02:41:10|85921.2|85871.2|85917.3|85867.3|85921.2|85871.2|85916.7|85866.7|8
1631068880000|2021-09-08 02:41:20|85919.9|85869.9|85920.2|85870.2|85924|85874|85918.9|85868.9|18
1631068890000|2021-09-08 02:41:30|85924|85874|85924.2|85874.2|85924.3|85874.3|85918.7|85868.7|21
1631068900000|2021-09-08 02:41:40|85922.7|85872.7|85921.1|85871.1|85922.7|85872.7|85920.9|85870.9|9
1631068910000|2021-09-08 02:41:50|85922.8|85872.8|85920.1|85870.1|85929.8|85872.8|85916.4|85857.5|10
1631068920000|2021-09-08 02:42:00|85920.5|85870.5|85921.8|85871.8|85926.3|85876.3|85918.8|85868.8|22
1631068930000|2021-09-08 02:42:10|85922.7|85872.7|85926.6|85876.6|85926.6|85876.6|85920.4|85870.4|19
1631068940000|2021-09-08 02:42:20|85927|85877|85925.5|85875.5|85927|85877|85924|85874|15
1631068950000|2021-09-08 02:42:30|85926.2|85876.2|85923.1|85873.1|85927.6|85877.6|85923.1|85873.1|17
1631068960000|2021-09-08 02:42:40|85923.8|85873.8|85925.5|85875.5|85926.3|85876.3|85922.5|85872.5|21
1631068970000|2021-09-08 02:42:50|85925.4|85875.4|85920|85870|85925.8|85875.8|85920|85870|29
1631068980000|2021-09-08 02:43:00|85917.9|85867.9|85920.1|85870.1|85923.4|85873.4|85917.6|85867.6|20
1631068990000|2021-09-08 02:43:10|85920.7|85870.7|85922.4|85872.4|85922.6|85872.6|85919.5|85869.5|15
1631069000000|2021-09-08 02:43:20|85922.3|85872.3|85917.7|85867.7|85923.6|85873.6|85914.4|85864.4|8
1631069010000|2021-09-08 02:43:30|85931.5|85860.9|85921.8|85871.8|85931.5|85873.6|85919.1|85860.9|9
1631069020000|2021-09-08 02:43:40|85922.7|85872.7|85920|85870|85922.8|85872.8|85918.5|85868.5|10
1631069030000|2021-09-08 02:43:50|85919.2|85869.2|85919.5|85869.5|85923.2|85873.2|85918.5|85868.5|13
1631069040000|2021-09-08 02:44:00|85916.7|85866.7|85919.2|85869.2|85922.7|85872.7|85916.7|85866.7|14
1631069050000|2021-09-08 02:44:10|85919|85869|85919.2|85869.2|85919.2|85869.2|85916.9|85866.9|6
1631069060000|2021-09-08 02:44:20|85920.7|85870.7|85928.3|85855.9|85928.3|85872.8|85917.6|85855.9|17
1631069070000|2021-09-08 02:44:30|85912.5|85862.5|85922.4|85872.4|85924.9|85874.9|85912.5|85862.5|14
1631069080000|2021-09-08 02:44:40|85918.5|85868.5|85915.7|85865.7|85922.5|85872.5|85908.2|85858.2|26
1631069090000|2021-09-08 02:44:50|85915.2|85865.2|85918.6|85868.6|85918.6|85868.6|85912.7|85862.7|12
1631069100000|2021-09-08 02:45:00|85918.3|85868.3|85916.4|85866.4|85918.7|85868.7|85915.4|85865.4|23
1631069110000|2021-09-08 02:45:10|85915.9|85865.9|85914.7|85864.7|85918.6|85868.6|85914|85864|24
1631069120000|2021-09-08 02:45:20|85914.8|85864.8|85914.1|85864.1|85916.5|85866.5|85911.6|85861.6|23
1631069130000|2021-09-08 02:45:30|85915.8|85865.8|85913.9|85863.9|85915.8|85865.8|85912.8|85862.8|16
1631069140000|2021-09-08 02:45:40|85915.2|85865.2|85912.4|85862.4|85915.4|85865.4|85911|85861|15
1631069150000|2021-09-08 02:45:50|85912.2|85862.2|85912.8|85862.8|85914.3|85864.3|85912|85862|12
1631069160000|2021-09-08 02:46:00|85913.2|85863.2|85910|85860|85913.2|85863.2|85908.7|85858.7|9
1631069170000|2021-09-08 02:46:10|85912.3|85862.3|85914.5|85864.5|85914.8|85864.8|85909.5|85859.5|20
1631069180000|2021-09-08 02:46:20|85915|85865|85915.1|85865.1|85917.1|85867.1|85912.9|85862.9|18
1631069190000|2021-09-08 02:46:30|85915.2|85865.2|85913.4|85863.4|85916.1|85866.1|85913.2|85863.2|10
1631069200000|2021-09-08 02:46:40|85913.5|85863.5|85913.3|85863.3|85915.3|85865.3|85912.1|85862.1|11
1631069210000|2021-09-08 02:46:50|85912.7|85862.7|85913.9|85863.9|85916.5|85866.5|85912.7|85862.7|13
1631069220000|2021-09-08 02:47:00|85915|85865|85913.4|85863.4|85916.5|85866.5|85912.1|85862.1|12
1631069230000|2021-09-08 02:47:10|85913.7|85863.7|85911.7|85861.7|85924|85865.5|85908.7|85852.5|19
1631069240000|2021-09-08 02:47:20|85913.9|85863.9|85916.6|85866.6|85917.2|85867.2|85911|85861|16
1631069250000|2021-09-08 02:47:30|85916.1|85866.1|85914.7|85864.7|85916.4|85866.4|85914.1|85864.1|23
1631069260000|2021-09-08 02:47:40|85915.2|85865.2|85912.9|85862.9|85916.3|85866.3|85912.9|85862.9|16
1631069270000|2021-09-08 02:47:50|85915.5|85865.5|85915|85865|85916.4|85866.4|85912.8|85862.8|15
1631069280000|2021-09-08 02:48:00|85915.4|85865.4|85912.2|85862.2|85918.5|85868.5|85912.1|85862.1|10
1631069290000|2021-09-08 02:48:10|85914.5|85864.5|85916.4|85866.4|85916.4|85866.4|85912.8|85862.8|12
1631069300000|2021-09-08 02:48:20|85915.5|85865.5|85915.1|85865.1|85917.6|85867.6|85913.1|85863.1|16
1631069310000|2021-09-08 02:48:30|85915.8|85865.8|85914.9|85864.9|85917.3|85867.3|85914.7|85864.7|22
1631069320000|2021-09-08 02:48:40|85915.2|85865.2|85917.2|85867.2|85918.3|85868.3|85914.4|85864.4|26
1631069330000|2021-09-08 02:48:50|85917.6|85867.6|85915.1|85865.1|85918|85868|85913.3|85863.3|23
1631069340000|2021-09-08 02:49:00|85915.6|85865.6|85912.7|85862.7|85916.6|85866.6|85912.4|85862.4|25
1631069350000|2021-09-08 02:49:10|85914.9|85864.9|85915.1|85865.1|85916.9|85866.9|85913.5|85863.5|27
1631069360000|2021-09-08 02:49:20|85914.1|85864.1|85914.7|85864.7|85916.7|85866.7|85913.7|85863.7|13
1631069370000|2021-09-08 02:49:30|85915.5|85865.5|85914.8|85864.8|85915.5|85865.5|85913.2|85863.2|22
1631069380000|2021-09-08 02:49:40|85915.6|85865.6|85919.1|85869.1|85919.1|85869.1|85912.7|85862.7|22
1631069390000|2021-09-08 02:49:50|85915.9|85865.9|85915.4|85865.4|85915.9|85865.9|85909.2|85859.2|23
1631069400000|2021-09-08 02:50:00|85916.6|85866.6|85916|85866|85917.9|85867.9|85912.5|85862.5|24
1631069410000|2021-09-08 02:50:10|85916.1|85866.1|85917.3|85867.3|85917.4|85867.4|85911.5|85861.5|17
1631069420000|2021-09-08 02:50:20|85919.2|85869.2|85915.1|85865.1|85921.7|85871.7|85915.1|85865.1|34
1631069430000|2021-09-08 02:50:30|85915.7|85865.7|85914|85864|85917.1|85867.1|85914|85864|13
1631069440000|2021-09-08 02:50:40|85915.7|85865.7|85914.2|85864.2|85919.4|85869.4|85914.2|85864.2|16
1631069450000|2021-09-08 02:50:50|85914|85864|85915.6|85865.6|85916.3|85866.3|85911.6|85861.6|11
1631069460000|2021-09-08 02:51:00|85916.4|85866.4|85918.1|85868.1|85921.1|85871.1|85913.5|85863.5|14
1631069470000|2021-09-08 02:51:10|85916.9|85866.9|85916.9|85866.9|85921.6|85871.6|85916.2|85866.2|25
1631069480000|2021-09-08 02:51:20|85917.8|85867.8|85916.4|85866.4|85919.8|85869.8|85916.4|85866.4|13
1631069490000|2021-09-08 02:51:30|85915.4|85865.4|85915.9|85865.9|85918.7|85868.7|85914|85864|22
1631069500000|2021-09-08 02:51:40|85915.8|85865.8|85915.9|85865.9|85917.7|85867.7|85914.6|85864.6|14
1631069510000|2021-09-08 02:51:50|85914.8|85864.8|85914.5|85864.5|85917.4|85867.4|85911.3|85861.3|14
1631069520000|2021-09-08 02:52:00|85917.3|85867.3|85915.4|85865.4|85919.2|85869.2|85914.6|85864.6|13
1631069530000|2021-09-08 02:52:10|85914|85864|85915.1|85865.1|85917.6|85867.6|85914|85864|21
1631069540000|2021-09-08 02:52:20|85915|85865|85914.6|85864.6|85919.9|85869.9|85913.9|85863.9|18
1631069550000|2021-09-08 02:52:30|85912.2|85862.2|85915.7|85865.7|85916.9|85866.9|85912.1|85862.1|17
1631069560000|2021-09-08 02:52:40|85916.3|85866.3|85912.8|85862.8|85917.3|85867.3|85912.8|85862.8|11
1631069570000|2021-09-08 02:52:50|85915.4|85865.4|85913.6|85863.6|85921.7|85871.7|85913.6|85863.6|16
1631069580000|2021-09-08 02:53:00|85913.3|85863.3|85914.8|85864.8|85920.5|85870.5|85912.8|85862.8|15
1631069590000|2021-09-08 02:53:10|85914.9|85864.9|85915.1|85865.1|85916.8|85866.8|85914.6|85864.6|18
1631069600000|2021-09-08 02:53:20|85915.4|85865.4|85919.6|85869.6|85922.4|85872.4|85911.5|85861.5|25
1631069610000|2021-09-08 02:53:30|85920.2|85870.2|85921.1|85871.1|85921.4|85871.4|85918.6|85868.6|25
1631069620000|2021-09-08 02:53:40|85920|85870|85919.5|85869.5|85920.7|85870.7|85918.6|85868.6|24
1631069630000|2021-09-08 02:53:50|85919.1|85869.1|85919.3|85869.3|85920.5|85870.5|85916.9|85866.9|14
1631069640000|2021-09-08 02:54:00|85919.7|85869.7|85915.3|85865.3|85919.7|85869.7|85913.3|85863.3|32
1631069650000|2021-09-08 02:54:10|85915.4|85865.4|85916.2|85866.2|85916.3|85866.3|85914.2|85864.2|14
1631069660000|2021-09-08 02:54:20|85915.9|85865.9|85918.7|85868.7|85920.7|85870.7|85914.6|85864.6|20
1631069670000|2021-09-08 02:54:30|85921|85871|85920.7|85870.7|85925.6|85875.6|85919.3|85869.3|25
1631069680000|2021-09-08 02:54:40|85919|85869|85925.7|85875.7|85925.7|85875.7|85919|85869|27
1631069690000|2021-09-08 02:54:50|85926.1|85876.1|85923.4|85873.4|85926.1|85876.1|85923.3|85873.3|21
1631069700000|2021-09-08 02:55:00|85923.9|85873.9|85923.9|85873.9|85924.8|85874.8|85923|85873|22
1631069710000|2021-09-08 02:55:10|85923.6|85873.6|85930.7|85880.7|85930.7|85880.7|85922.1|85872.1|25
1631069720000|2021-09-08 02:55:20|85930.1|85880.1|85928.2|85878.2|85930.1|85880.1|85925.7|85875.7|40
1631069730000|2021-09-08 02:55:30|85927.9|85877.9|85928.1|85878.1|85928.2|85878.2|85926.6|85876.6|23
1631069740000|2021-09-08 02:55:40|85927.8|85877.8|85927.7|85877.7|85928.6|85878.6|85925.1|85875.1|25
1631069750000|2021-09-08 02:55:50|85928.4|85878.4|85928.1|85878.1|85928.4|85878.4|85926.1|85876.1|22
1631069760000|2021-09-08 02:56:00|85926.3|85876.3|85927.3|85877.3|85927.3|85877.3|85925.3|85875.3|17
1631069770000|2021-09-08 02:56:10|85927.8|85877.8|85928.7|85878.7|85929|85879|85923.8|85873.8|15
1631069780000|2021-09-08 02:56:20|85929.1|85879.1|85929.3|85879.3|85930.4|85880.4|85928.6|85878.6|17
1631069790000|2021-09-08 02:56:30|85928.3|85878.3|85929.5|85879.5|85929.6|85879.6|85928|85878|19
1631069800000|2021-09-08 02:56:40|85929.1|85879.1|85930.1|85880.1|85931.8|85881.8|85928.6|85878.6|30
1631069810000|2021-09-08 02:56:50|85930.2|85880.2|85933.3|85883.3|85934.1|85884.1|85929.6|85879.6|28
1631069820000|2021-09-08 02:57:00|85933.5|85883.5|85936.2|85886.2|85937.7|85887.7|85932.1|85882.1|44
1631069830000|2021-09-08 02:57:10|85937.3|85887.3|85937|85887|85937.3|85887.3|85934|85884|20
1631069840000|2021-09-08 02:57:20|85937.3|85887.3|85937.1|85887.1|85938.3|85888.3|85936.9|85886.9|16
1631069850000|2021-09-08 02:57:30|85936.8|85886.8|85934.1|85884.1|85938.2|85888.2|85934.1|85884.1|25
1631069860000|2021-09-08 02:57:40|85933.6|85883.6|85933.9|85883.9|85935.4|85885.4|85932.7|85882.7|15
1631069870000|2021-09-08 02:57:50|85934.1|85884.1|85934.6|85884.6|85935.4|85885.4|85930.9|85880.9|17
1631069880000|2021-09-08 02:58:00|85935.4|85885.4|85934.5|85884.5|85935.9|85885.9|85933.8|85883.8|16
1631069890000|2021-09-08 02:58:10|85933.4|85883.4|85936.1|85886.1|85936.3|85886.3|85933.4|85883.4|12
1631069900000|2021-09-08 02:58:20|85935.4|85885.4|85935.1|85885.1|85935.5|85885.5|85933.3|85883.3|14
1631069910000|2021-09-08 02:58:30|85935|85885|85935.7|85885.7|85936.5|85886.5|85933.9|85883.9|8
1631069920000|2021-09-08 02:58:40|85936.1|85886.1|85932.8|85882.8|85936.9|85886.9|85932.7|85882.7|20
1631069930000|2021-09-08 02:58:50|85933.1|85883.1|85929.7|85879.7|85933.1|85883.1|85928.5|85878.5|25
1631069940000|2021-09-08 02:59:00|85931.7|85881.7|85930.3|85880.3|85932.4|85882.4|85929.6|85879.6|17
1631069950000|2021-09-08 02:59:10|85930.9|85880.9|85936.5|85886.5|85936.5|85886.5|85930.3|85880.3|20
1631069960000|2021-09-08 02:59:20|85932.8|85882.8|85933|85883|85937.1|85887.1|85932.6|85882.6|26
1631069970000|2021-09-08 02:59:30|85933.4|85883.4|85934.8|85884.8|85934.8|85884.8|85931.7|85881.7|22
1631069980000|2021-09-08 02:59:40|85933.7|85883.7|85933.8|85883.8|85936.7|85886.7|85933.7|85883.7|7
1631069990000|2021-09-08 02:59:50|85933.1|85883.1|85935.3|85885.3|85935.5|85885.5|85933.1|85883.1|8
1631070000000|2021-09-08 03:00:00|85934|85884|85935|85885|85935.7|85885.7|85932|85882|31
1631070010000|2021-09-08 03:00:10|85936.2|85886.2|85935.9|85885.9|85936.7|85886.7|85934.4|85884.4|17
1631070020000|2021-09-08 03:00:20|85935.6|85885.6|85934.1|85884.1|85935.6|85885.6|85932.2|85882.2|11
1631070030000|2021-09-08 03:00:30|85934.2|85884.2|85933|85883|85935.4|85885.4|85932.8|85882.8|16
1631070040000|2021-09-08 03:00:40|85933.4|85883.4|85933.8|85883.8|85934.3|85884.3|85931|85881|33
1631070050000|2021-09-08 03:00:50|85934.2|85884.2|85934.3|85884.3|85935.7|85885.7|85932.5|85882.5|20
1631070060000|2021-09-08 03:01:00|85935|85885|85935.6|85885.6|85936.8|85886.8|85934.5|85884.5|15
1631070070000|2021-09-08 03:01:10|85935.8|85885.8|85935.2|85885.2|85936.6|85886.6|85935.2|85885.2|22
1631070080000|2021-09-08 03:01:20|85935.5|85885.5|85935.2|85885.2|85936.1|85886.1|85933.9|85883.9|14
1631070090000|2021-09-08 03:01:30|85935|85885|85933.1|85883.1|85936.1|85886.1|85933.1|85883.1|11
1631070100000|2021-09-08 03:01:40|85933.8|85883.8|85933.8|85883.8|85935.3|85885.3|85933.4|85883.4|17
1631070110000|2021-09-08 03:01:50|85934.6|85884.6|85933.9|85883.9|85935.9|85885.9|85932.4|85882.4|23
1631070120000|2021-09-08 03:02:00|85934.4|85884.4|85936.9|85886.9|85936.9|85886.9|85934.1|85884.1|18
1631070130000|2021-09-08 03:02:10|85936.8|85886.8|85934.3|85884.3|85936.8|85886.8|85933.3|85883.3|16
1631070140000|2021-09-08 03:02:20|85934.2|85884.2|85934.7|85884.7|85936.4|85886.4|85933.3|85883.3|17
1631070150000|2021-09-08 03:02:30|85934.5|85884.5|85935|85885|85935.8|85885.8|85933.6|85883.6|16
1631070160000|2021-09-08 03:02:40|85935.2|85885.2|85933.3|85883.3|85936.3|85886.3|85933.3|85883.3|11
1631070170000|2021-09-08 03:02:50|85934.1|85884.1|85933.6|85883.6|85935.5|85885.5|85932.9|85882.9|13
1631070180000|2021-09-08 03:03:00|85934|85884|85930.9|85880.9|85935|85885|85930.4|85880.4|18
1631070190000|2021-09-08 03:03:10|85930.7|85880.7|85933.3|85883.3|85934.2|85884.2|85930.4|85880.4|20
1631070200000|2021-09-08 03:03:20|85933|85883|85934.8|85884.8|85935.9|85885.9|85933|85883|11
1631070210000|2021-09-08 03:03:30|85935|85885|85934|85884|85935.7|85885.7|85932.5|85882.5|17
1631070220000|2021-09-08 03:03:40|85933.1|85883.1|85934.1|85884.1|85936.2|85886.2|85933.1|85883.1|12
1631070230000|2021-09-08 03:03:50|85935.5|85885.5|85939.8|85889.8|85940.5|85890.5|85935.5|85885.5|7
1631070240000|2021-09-08 03:04:00|85940|85890|85934.6|85884.6|85940|85890|85934.6|85884.6|20
1631070250000|2021-09-08 03:04:10|85934.4|85884.4|85935.8|85885.8|85937.2|85887.2|85934.4|85884.4|14
1631070260000|2021-09-08 03:04:20|85935.7|85885.7|85939.6|85889.6|85939.6|85889.6|85934.1|85884.1|15
1631070270000|2021-09-08 03:04:30|85939.9|85889.9|85935.6|85885.6|85939.9|85889.9|85933.4|85883.4|10
1631070280000|2021-09-08 03:04:40|85932.6|85882.6|85937|85887|85937|85887|85931.8|85881.8|17
1631070290000|2021-09-08 03:04:50|85937.4|85887.4|85937.8|85887.8|85938|85888|85937.2|85887.2|8
1631070300000|2021-09-08 03:05:00|85937.9|85887.9|85936.6|85886.6|85937.9|85887.9|85935.6|85885.6|13
1631070310000|2021-09-08 03:05:10|85936.8|85886.8|85937.1|85887.1|85938.7|85888.7|85936.7|85886.7|10
1631070320000|2021-09-08 03:05:20|85937.3|85887.3|85936.3|85886.3|85939.3|85889.3|85935.7|85885.7|21
1631070330000|2021-09-08 03:05:30|85938.3|85888.3|85937.5|85887.5|85938.9|85888.9|85935.5|85885.5|22
1631070340000|2021-09-08 03:05:40|85936.1|85886.1|85935.7|85885.7|85939.5|85889.5|85935.7|85885.7|19
1631070350000|2021-09-08 03:05:50|85936.1|85886.1|85937.6|85887.6|85937.6|85887.6|85934.5|85884.5|15
1631070360000|2021-09-08 03:06:00|85937.4|85887.4|85939.9|85889.9|85939.9|85889.9|85937.1|85887.1|14
1631070370000|2021-09-08 03:06:10|85940|85890|85934.8|85884.8|85940|85890|85934|85884|16
1631070380000|2021-09-08 03:06:20|85933.9|85883.9|85936.4|85886.4|85937.4|85887.4|85933.9|85883.9|17
1631070390000|2021-09-08 03:06:30|85935.8|85885.8|85937.2|85887.2|85937.2|85887.2|85933|85883|18
1631070400000|2021-09-08 03:06:40|85937.4|85887.4|85937.7|85887.7|85937.9|85887.9|85935.8|85885.8|13
1631070410000|2021-09-08 03:06:50|85937.3|85887.3|85937.3|85887.3|85937.9|85887.9|85937.2|85887.2|5
1631070420000|2021-09-08 03:07:00|85937.6|85887.6|85936.8|85886.8|85938.1|85888.1|85935.8|85885.8|8
1631070430000|2021-09-08 03:07:10|85937.5|85887.5|85935.6|85885.6|85940.2|85890.2|85934.8|85884.8|14
1631070440000|2021-09-08 03:07:20|85935.4|85885.4|85936.3|85886.3|85938.1|85888.1|85932.5|85882.5|25
1631070450000|2021-09-08 03:07:30|85936.9|85886.9|85937.2|85887.2|85937.2|85887.2|85935.7|85885.7|8
1631070460000|2021-09-08 03:07:40|85936.9|85886.9|85937.5|85887.5|85937.5|85887.5|85936.9|85886.9|5
1631070470000|2021-09-08 03:07:50|85938.3|85888.3|85937.1|85887.1|85938.3|85888.3|85935.7|85885.7|9
1631070480000|2021-09-08 03:08:00|85940.7|85890.7|85935.7|85885.7|85941|85891|85935.7|85885.7|8
1631070490000|2021-09-08 03:08:10|85935.6|85885.6|85934.9|85884.9|85937.3|85887.3|85934.6|85884.6|12
1631070500000|2021-09-08 03:08:20|85935.2|85885.2|85934.2|85884.2|85936.9|85886.9|85933.1|85883.1|24
1631070510000|2021-09-08 03:08:30|85935.9|85885.9|85935.8|85885.8|85935.9|85885.9|85933.6|85883.6|15
1631070520000|2021-09-08 03:08:40|85933.9|85883.9|85932.9|85882.9|85936.2|85886.2|85932|85882|19
1631070530000|2021-09-08 03:08:50|85932.8|85882.8|85932.8|85882.8|85933.1|85883.1|85930.2|85880.2|9
1631070540000|2021-09-08 03:09:00|85933.6|85883.6|85932.3|85882.3|85935.1|85885.1|85929.4|85879.4|12
1631070550000|2021-09-08 03:09:10|85933.2|85883.2|85933.7|85883.7|85934.3|85884.3|85931.3|85881.3|14
1631070560000|2021-09-08 03:09:20|85934.2|85884.2|85932.5|85882.5|85934.7|85884.7|85930.2|85880.2|23
1631070570000|2021-09-08 03:09:30|85932.4|85882.4|85932.7|85882.7|85933.6|85883.6|85931.7|85881.7|25
1631070580000|2021-09-08 03:09:40|85933.7|85883.7|85936.2|85886.2|85936.5|85886.5|85932.4|85882.4|25
1631070590000|2021-09-08 03:09:50|85937.2|85887.2|85935.9|85885.9|85938.5|85888.5|85935.7|85885.7|14
1631070600000|2021-09-08 03:10:00|85937.4|85887.4|85936.7|85886.7|85937.4|85887.4|85935.2|85885.2|10
1631070610000|2021-09-08 03:10:10|85934.5|85884.5|85937.7|85887.7|85937.7|85887.7|85934.5|85884.5|19
1631070620000|2021-09-08 03:10:20|85936.7|85886.7|85938.4|85888.4|85939.1|85889.1|85936.3|85886.3|22
1631070630000|2021-09-08 03:10:30|85937.8|85887.8|85940.4|85890.4|85940.4|85890.4|85937.4|85887.4|15
1631070640000|2021-09-08 03:10:40|85939.7|85889.7|85940.7|85890.7|85940.7|85890.7|85938.4|85888.4|17
1631070650000|2021-09-08 03:10:50|85940.3|85890.3|85940|85890|85941.1|85891.1|85940|85890|7
1631070660000|2021-09-08 03:11:00|85940.3|85890.3|85938.8|85888.8|85940.3|85890.3|85936.4|85886.4|16
1631070670000|2021-09-08 03:11:10|85938.5|85888.5|85935.8|85885.8|85939.7|85889.7|85935.8|85885.8|28
1631070680000|2021-09-08 03:11:20|85936.2|85886.2|85938|85888|85938.9|85888.9|85934.8|85884.8|21
1631070690000|2021-09-08 03:11:30|85937.5|85887.5|85935.8|85885.8|85938.6|85888.6|85935.4|85885.4|20
1631070700000|2021-09-08 03:11:40|85935.1|85885.1|85934.1|85884.1|85936.4|85886.4|85933.6|85883.6|30
1631070710000|2021-09-08 03:11:50|85933.8|85883.8|85934.1|85884.1|85935.2|85885.2|85929.9|85879.9|21
1631070720000|2021-09-08 03:12:00|85937.9|85887.9|85933.9|85883.9|85937.9|85887.9|85929.5|85879.5|26
1631070730000|2021-09-08 03:12:10|85933.4|85883.4|85931.6|85881.6|85933.8|85883.8|85929.7|85879.7|14
1631070740000|2021-09-08 03:12:20|85931.9|85881.9|85933.5|85883.5|85933.9|85883.9|85931.9|85881.9|7
1631070750000|2021-09-08 03:12:30|85933.3|85883.3|85933.6|85883.6|85933.6|85883.6|85931.7|85881.7|15
1631070760000|2021-09-08 03:12:40|85933.4|85883.4|85932.2|85882.2|85935|85885|85930.8|85880.8|16
1631070770000|2021-09-08 03:12:50|85932.8|85882.8|85932.5|85882.5|85932.9|85882.9|85929.3|85879.3|13
1631070780000|2021-09-08 03:13:00|85930.1|85880.1|85931.1|85881.1|85933.3|85883.3|85930.1|85880.1|17
1631070790000|2021-09-08 03:13:10|85929.8|85879.8|85929.4|85879.4|85931.4|85881.4|85929.2|85879.2|20
1631070800000|2021-09-08 03:13:20|85930.3|85880.3|85929.3|85879.3|85932.5|85882.5|85927.4|85877.4|19
1631070810000|2021-09-08 03:13:30|85929|85879|85931.9|85881.9|85932|85882|85929|85879|15
1631070820000|2021-09-08 03:13:40|85932.4|85882.4|85930.9|85880.9|85932.8|85882.8|85928.6|85878.6|15
1631070830000|2021-09-08 03:13:50|85930.8|85880.8|85931.1|85881.1|85933.1|85883.1|85928.5|85878.5|26
1631070840000|2021-09-08 03:14:00|85931.4|85881.4|85931.9|85881.9|85932.2|85882.2|85929.3|85879.3|18
1631070850000|2021-09-08 03:14:10|85931.8|85881.8|85931.3|85881.3|85934.4|85884.4|85931.3|85881.3|22
1631070860000|2021-09-08 03:14:20|85930.7|85880.7|85932.7|85882.7|85932.7|85882.7|85930.7|85880.7|21
1631070870000|2021-09-08 03:14:30|85933.3|85883.3|85933.3|85883.3|85935.5|85885.5|85931.7|85881.7|29
1631070880000|2021-09-08 03:14:40|85934.7|85884.7|85934.9|85884.9|85935|85885|85932.6|85882.6|12
1631070890000|2021-09-08 03:14:50|85935|85885|85936.1|85886.1|85936.8|85886.8|85934.4|85884.4|27
1631070900000|2021-09-08 03:15:00|85936.4|85886.4|85935.1|85885.1|85936.5|85886.5|85933.6|85883.6|22
1631070910000|2021-09-08 03:15:10|85935.2|85885.2|85932.7|85882.7|85935.2|85885.2|85932.5|85882.5|24
1631070920000|2021-09-08 03:15:20|85933|85883|85939.6|85889.6|85939.6|85889.6|85933|85883|31
1631070930000|2021-09-08 03:15:30|85939.2|85889.2|85938.2|85888.2|85941.3|85891.3|85937.8|85887.8|16
1631070940000|2021-09-08 03:15:40|85939.9|85889.9|85940.6|85890.6|85941.5|85891.5|85937.3|85887.3|22
1631070950000|2021-09-08 03:15:50|85940.9|85890.9|85939.8|85889.8|85941.9|85891.9|85939|85889|20
1631070960000|2021-09-08 03:16:00|85939|85889|85940|85890|85942|85892|85939|85889|24
1631070970000|2021-09-08 03:16:10|85940.4|85890.4|85938.9|85888.9|85941.7|85891.7|85938.9|85888.9|9
1631070980000|2021-09-08 03:16:20|85940.6|85890.6|85936.1|85886.1|85943.7|85893.7|85936.1|85886.1|12
1631070990000|2021-09-08 03:16:30|85939.8|85889.8|85943.1|85893.1|85943.1|85893.1|85938.6|85888.6|8
1631071000000|2021-09-08 03:16:40|85943.5|85893.5|85942.7|85892.7|85943.7|85893.7|85942.7|85892.7|6
1631071010000|2021-09-08 03:16:50|85942|85892|85939.9|85889.9|85942.6|85892.6|85939.5|85889.5|20
1631071020000|2021-09-08 03:17:00|85941.2|85891.2|85944.2|85894.2|85944.6|85894.6|85939.1|85889.1|28
1631071030000|2021-09-08 03:17:10|85944.3|85894.3|85943.6|85893.6|85945.8|85895.8|85941.8|85891.8|19
1631071040000|2021-09-08 03:17:20|85944.4|85894.4|85945.2|85895.2|85947.7|85897.7|85943.7|85893.7|28
1631071050000|2021-09-08 03:17:30|85944.5|85894.5|85947|85897|85948.1|85898.1|85944.1|85894.1|32
1631071060000|2021-09-08 03:17:40|85946.7|85896.7|85952.7|85902.7|85952.7|85902.7|85946.2|85896.2|33
1631071070000|2021-09-08 03:17:50|85951.5|85901.5|85951|85901|85952.6|85902.6|85947.7|85897.7|31
1631071080000|2021-09-08 03:18:00|85950.9|85900.9|85953.4|85903.4|85956.7|85906.7|85950.8|85900.8|40
1631071090000|2021-09-08 03:18:10|85955.1|85905.1|85953.7|85903.7|85956.5|85906.5|85953.3|85903.3|27
1631071100000|2021-09-08 03:18:20|85953.2|85903.2|85953.4|85903.4|85955.3|85905.3|85952.7|85902.7|31
1631071110000|2021-09-08 03:18:30|85953.3|85903.3|85954.1|85904.1|85954.7|85904.7|85950.8|85900.8|22
1631071120000|2021-09-08 03:18:40|85954|85904|85953|85903|85954.6|85904.6|85950.9|85900.9|13
1631071130000|2021-09-08 03:18:50|85952.8|85902.8|85951.1|85901.1|85953|85903|85951.1|85901.1|12
1631071140000|2021-09-08 03:19:00|85951.7|85901.7|85951|85901|85953.4|85903.4|85949.5|85899.5|12
1631071150000|2021-09-08 03:19:10|85950|85900|85951.1|85901.1|85951.8|85901.8|85949.3|85899.3|26
1631071160000|2021-09-08 03:19:20|85951.5|85901.5|85951.2|85901.2|85952.7|85902.7|85951.1|85901.1|16
1631071170000|2021-09-08 03:19:30|85949.9|85899.9|85948.3|85898.3|85952.5|85902.5|85948.3|85898.3|15
1631071180000|2021-09-08 03:19:40|85947.5|85897.5|85947|85897|85948.5|85898.5|85946|85896|22
1631071190000|2021-09-08 03:19:50|85946|85896|85949.4|85899.4|85951.7|85901.7|85946|85896|25
1631071200000|2021-09-08 03:20:00|85949.5|85899.5|85951.2|85901.2|85951.2|85901.2|85948.7|85898.7|10
1631071210000|2021-09-08 03:20:10|85952|85902|85951.6|85901.6|85953.2|85903.2|85949.1|85899.1|18
1631071220000|2021-09-08 03:20:20|85950.3|85900.3|85950.9|85900.9|85952|85902|85948.2|85898.2|25
1631071230000|2021-09-08 03:20:30|85952.2|85902.2|85951.2|85901.2|85955.3|85905.3|85948.9|85898.9|29
1631071240000|2021-09-08 03:20:40|85947.2|85897.2|85950.8|85900.8|85954.9|85904.9|85947.2|85897.2|21
1631071250000|2021-09-08 03:20:50|85950.6|85900.6|85952.9|85902.9|85954.2|85904.2|85950.6|85900.6|28
1631071260000|2021-09-08 03:21:00|85952.8|85902.8|85954.2|85904.2|85955.5|85905.5|85951.7|85901.7|17
1631071270000|2021-09-08 03:21:10|85952.6|85902.6|85955.6|85905.6|85957.2|85907.2|85952.6|85902.6|27
1631071280000|2021-09-08 03:21:20|85957.6|85907.6|85954.7|85904.7|85958.6|85908.6|85953.9|85903.9|19
1631071290000|2021-09-08 03:21:30|85956.9|85906.9|85957|85907|85958.4|85908.4|85953.8|85903.8|25
1631071300000|2021-09-08 03:21:40|85957.9|85907.9|85955.6|85905.6|85959.2|85909.2|85953.7|85903.7|23
1631071310000|2021-09-08 03:21:50|85955.9|85905.9|85956.7|85906.7|85961.3|85911.3|85955.6|85905.6|29
1631071320000|2021-09-08 03:22:00|85958.6|85908.6|85957.3|85907.3|85960.6|85910.6|85956.4|85906.4|23
1631071330000|2021-09-08 03:22:10|85956|85906|85958.1|85908.1|85960.3|85910.3|85955|85905|21
1631071340000|2021-09-08 03:22:20|85957.5|85907.5|85957.3|85907.3|85959.9|85909.9|85956.9|85906.9|17
1631071350000|2021-09-08 03:22:30|85957.1|85907.1|85954.9|85904.9|85959.7|85909.7|85949.6|85899.6|14
1631071360000|2021-09-08 03:22:40|85956|85906|85958.5|85908.5|85963.1|85913.1|85955.8|85905.8|26
1631071370000|2021-09-08 03:22:50|85954.1|85904.1|85960|85910|85960.2|85910.2|85954.1|85904.1|23
1631071380000|2021-09-08 03:23:00|85959.4|85909.4|85961|85911|85961.2|85911.2|85958.7|85908.7|15
1631071390000|2021-09-08 03:23:10|85960.1|85910.1|85958.9|85908.9|85962.5|85912.5|85958.9|85908.9|14
1631071400000|2021-09-08 03:23:20|85957.7|85907.7|85962|85912|85962.2|85912.2|85957.7|85907.7|19
1631071410000|2021-09-08 03:23:30|85961.2|85911.2|85963.9|85913.9|85964|85914|85961.2|85911.2|31
1631071420000|2021-09-08 03:23:40|85963.7|85913.7|85964.9|85914.9|85966.8|85916.8|85962.8|85912.8|32
1631071430000|2021-09-08 03:23:50|85966.2|85916.2|85967.4|85917.4|85969.2|85919.2|85966.2|85916.2|30
1631071440000|2021-09-08 03:24:00|85966.3|85916.3|85966.5|85916.5|85967.1|85917.1|85965.6|85915.6|40
1631071450000|2021-09-08 03:24:10|85966.6|85916.6|85966|85916|85967.2|85917.2|85964.3|85914.3|29
1631071460000|2021-09-08 03:24:20|85965.6|85915.6|85966.6|85916.6|85967.7|85917.7|85964.6|85914.6|31
1631071470000|2021-09-08 03:24:30|85966.1|85916.1|85962.8|85912.8|85967.4|85917.4|85962.8|85912.8|25
1631071480000|2021-09-08 03:24:40|85962|85912|85962.6|85912.6|85964.3|85914.3|85960.6|85910.6|21
1631071490000|2021-09-08 03:24:50|85963|85913|85962|85912|85966|85916|85961.4|85911.4|21
1631071500000|2021-09-08 03:25:00|85962.2|85912.2|85962.2|85912.2|85963.5|85913.5|85961.6|85911.6|16
1631071510000|2021-09-08 03:25:10|85962.3|85912.3|85961.7|85911.7|85963.8|85913.8|85961.4|85911.4|20
1631071520000|2021-09-08 03:25:20|85961|85911|85962|85912|85962.4|85912.4|85960.9|85910.9|14
1631071530000|2021-09-08 03:25:30|85959.7|85909.7|85960.3|85910.3|85962.9|85912.9|85959.7|85909.7|10
1631071540000|2021-09-08 03:25:40|85960.4|85910.4|85960.7|85910.7|85962.4|85912.4|85959.3|85909.3|11
1631071550000|2021-09-08 03:25:50|85960.8|85910.8|85961|85911|85963.2|85913.2|85960|85910|15
1631071560000|2021-09-08 03:26:00|85961.1|85911.1|85961.8|85911.8|85961.8|85911.8|85960.6|85910.6|18
1631071570000|2021-09-08 03:26:10|85961.6|85911.6|85960.3|85910.3|85963|85913|85958.5|85908.5|27
1631071580000|2021-09-08 03:26:20|85959.5|85909.5|85957.5|85907.5|85963.4|85913.4|85956.5|85906.5|17
1631071590000|2021-09-08 03:26:30|85957.9|85907.9|85958.2|85908.2|85959.7|85909.7|85957.2|85907.2|21
1631071600000|2021-09-08 03:26:40|85958.4|85908.4|85956.8|85906.8|85958.4|85908.4|85955.7|85905.7|27
1631071610000|2021-09-08 03:26:50|85957.4|85907.4|85958.3|85908.3|85958.8|85908.8|85957.4|85907.4|30
1631071620000|2021-09-08 03:27:00|85958.4|85908.4|85958.4|85908.4|85962.1|85912.1|85958.4|85908.4|25
1631071630000|2021-09-08 03:27:10|85957.8|85907.8|85959.6|85909.6|85961|85911|85957.8|85907.8|9
1631071640000|2021-09-08 03:27:20|85959.4|85909.4|85958.5|85908.5|85960.2|85910.2|85957.7|85907.7|16
1631071650000|2021-09-08 03:27:30|85957.1|85907.1|85957.7|85907.7|85958.9|85908.9|85955|85905|20
1631071660000|2021-09-08 03:27:40|85955.4|85905.4|85958|85908|85959.2|85909.2|85955.1|85905.1|22
1631071670000|2021-09-08 03:27:50|85958.2|85908.2|85957.7|85907.7|85958.3|85908.3|85957.1|85907.1|25
1631071680000|2021-09-08 03:28:00|85957.8|85907.8|85958.4|85908.4|85958.9|85908.9|85956.9|85906.9|28
1631071690000|2021-09-08 03:28:10|85958.3|85908.3|85956.1|85906.1|85959.3|85909.3|85956.1|85906.1|19
1631071700000|2021-09-08 03:28:20|85956.6|85906.6|85957.5|85907.5|85960.2|85910.2|85955.4|85905.4|24
1631071710000|2021-09-08 03:28:30|85957.1|85907.1|85960.4|85910.4|85960.8|85910.8|85956.7|85906.7|27
1631071720000|2021-09-08 03:28:40|85960.7|85910.7|85961.7|85911.7|85961.7|85911.7|85959.9|85909.9|20
1631071730000|2021-09-08 03:28:50|85961.9|85911.9|85960.4|85910.4|85961.9|85911.9|85958.4|85908.4|17
1631071740000|2021-09-08 03:29:00|85960.2|85910.2|85962.4|85912.4|85962.5|85912.5|85959.7|85909.7|15
1631071750000|2021-09-08 03:29:10|85962|85912|85958.6|85908.6|85963.1|85913.1|85956.9|85906.9|29
1631071760000|2021-09-08 03:29:20|85958.8|85908.8|85958.4|85908.4|85960.2|85910.2|85957.2|85907.2|27
1631071770000|2021-09-08 03:29:30|85958.3|85908.3|85957.6|85907.6|85958.6|85908.6|85955.8|85905.8|19
1631071780000|2021-09-08 03:29:40|85958.1|85908.1|85958.6|85908.6|85959.1|85909.1|85957.1|85907.1|14
1631071790000|2021-09-08 03:29:50|85960.1|85910.1|85958.8|85908.8|85960.1|85910.1|85953.7|85903.7|17
1631071800000|2021-09-08 03:30:00|85957.6|85907.6|85962.2|85912.2|85962.2|85912.2|85957.6|85907.6|13
1631071810000|2021-09-08 03:30:10|85957.8|85907.8|85958.3|85908.3|85959.9|85909.9|85957.2|85907.2|33
1631071820000|2021-09-08 03:30:20|85958.5|85908.5|85958.3|85908.3|85958.7|85908.7|85957.1|85907.1|17
1631071830000|2021-09-08 03:30:30|85958.2|85908.2|85959.3|85909.3|85960.9|85910.9|85958.2|85908.2|24
1631071840000|2021-09-08 03:30:40|85959.9|85909.9|85957.1|85907.1|85960.4|85910.4|85954.5|85904.5|17
1631071850000|2021-09-08 03:30:50|85957.3|85907.3|85959|85909|85961.3|85911.3|85957.1|85907.1|19
1631071860000|2021-09-08 03:31:00|85958.7|85908.7|85958.5|85908.5|85959.6|85909.6|85957|85907|20
1631071870000|2021-09-08 03:31:10|85958.8|85908.8|85957.4|85907.4|85960|85910|85957.2|85907.2|28
1631071880000|2021-09-08 03:31:20|85959.3|85909.3|85959.8|85909.8|85959.8|85909.8|85957.7|85907.7|22
1631071890000|2021-09-08 03:31:30|85959.6|85909.6|85958.3|85908.3|85960.1|85910.1|85957.6|85907.6|21
1631071900000|2021-09-08 03:31:40|85958.2|85908.2|85958.8|85908.8|85958.9|85908.9|85956.2|85906.2|14
1631071910000|2021-09-08 03:31:50|85956.5|85906.5|85957.3|85907.3|85958|85908|85956.2|85906.2|17
1631071920000|2021-09-08 03:32:00|85957.7|85907.7|85958|85908|85959.4|85909.4|85957.1|85907.1|25
1631071930000|2021-09-08 03:32:10|85958.5|85908.5|85958.3|85908.3|85959.4|85909.4|85957|85907|14
1631071940000|2021-09-08 03:32:20|85958.4|85908.4|85958|85908|85958.4|85908.4|85956.9|85906.9|22
1631071950000|2021-09-08 03:32:30|85957.8|85907.8|85957.2|85907.2|85959.8|85909.8|85956.3|85906.3|20
1631071960000|2021-09-08 03:32:40|85956.7|85906.7|85959.4|85909.4|85960.1|85910.1|85956.7|85906.7|7
1631071970000|2021-09-08 03:32:50|85959.6|85909.6|85959.3|85909.3|85960.2|85910.2|85958.4|85908.4|10
1631071980000|2021-09-08 03:33:00|85954.8|85904.8|85957.7|85907.7|85958.9|85908.9|85954.8|85904.8|24
1631071990000|2021-09-08 03:33:10|85957.6|85907.6|85957.5|85907.5|85958.4|85908.4|85957|85907|27
1631072000000|2021-09-08 03:33:20|85958.6|85908.6|85955.2|85905.2|85959.1|85909.1|85955.2|85905.2|19
1631072010000|2021-09-08 03:33:30|85954.9|85904.9|85957.8|85907.8|85957.8|85907.8|85954.9|85904.9|9
1631072020000|2021-09-08 03:33:40|85957.2|85907.2|85955.9|85905.9|85958.6|85908.6|85954.8|85904.8|11
1631072030000|2021-09-08 03:33:50|85957.4|85907.4|85956.8|85906.8|85963|85913|85956.8|85906.8|16
1631072040000|2021-09-08 03:34:00|85955.9|85905.9|85956.4|85906.4|85958.2|85908.2|85954.3|85904.3|11
1631072050000|2021-09-08 03:34:10|85957|85907|85957|85907|85957.8|85907.8|85955.7|85905.7|23
1631072060000|2021-09-08 03:34:20|85957.9|85907.9|85960.1|85910.1|85960.1|85910.1|85956.6|85906.6|24
1631072070000|2021-09-08 03:34:30|85960.7|85910.7|85957.2|85907.2|85962.5|85912.5|85957.1|85907.1|32
1631072080000|2021-09-08 03:34:40|85956.2|85906.2|85958.3|85908.3|85958.3|85908.3|85956.2|85906.2|27
1631072090000|2021-09-08 03:34:50|85958.5|85908.5|85956.8|85906.8|85959.8|85909.8|85956.8|85906.8|23
1631072100000|2021-09-08 03:35:00|85957.4|85907.4|85958.3|85908.3|85958.7|85908.7|85957|85907|31
1631072110000|2021-09-08 03:35:10|85958.1|85908.1|85954.8|85904.8|85959.6|85909.6|85954.8|85904.8|17
1631072120000|2021-09-08 03:35:20|85954.4|85904.4|85955.3|85905.3|85957.7|85907.7|85954.4|85904.4|19
1631072130000|2021-09-08 03:35:30|85954.2|85904.2|85957.5|85907.5|85957.7|85907.7|85954.1|85904.1|13
1631072140000|2021-09-08 03:35:40|85954.4|85904.4|85956.9|85906.9|85957.4|85907.4|85953.9|85903.9|17
1631072150000|2021-09-08 03:35:50|85955.5|85905.5|85957|85907|85958.9|85908.9|85955.5|85905.5|25
1631072160000|2021-09-08 03:36:00|85956.9|85906.9|85958.5|85908.5|85958.5|85908.5|85954.8|85904.8|24
1631072170000|2021-09-08 03:36:10|85958.4|85908.4|85960.5|85910.5|85960.5|85910.5|85953.3|85903.3|22
1631072180000|2021-09-08 03:36:20|85960.4|85910.4|85957|85907|85961.2|85911.2|85956.5|85906.5|23
1631072190000|2021-09-08 03:36:30|85957.5|85907.5|85958.9|85908.9|85959.5|85909.5|85954.6|85904.6|19
1631072200000|2021-09-08 03:36:40|85957.8|85907.8|85958.5|85908.5|85959.2|85909.2|85953.5|85903.5|17
1631072210000|2021-09-08 03:36:50|85959.4|85909.4|85959.5|85909.5|85959.7|85909.7|85955.6|85905.6|20
1631072220000|2021-09-08 03:37:00|85959.1|85909.1|85959.3|85909.3|85960.8|85910.8|85956.8|85906.8|17
1631072230000|2021-09-08 03:37:10|85960.5|85910.5|85959.2|85909.2|85961.1|85911.1|85955.9|85905.9|21
1631072240000|2021-09-08 03:37:20|85960|85910|85958.4|85908.4|85962.2|85912.2|85956.5|85906.5|29
1631072250000|2021-09-08 03:37:30|85958.7|85908.7|85957.1|85907.1|85961.7|85911.7|85955.7|85905.7|22
1631072260000|2021-09-08 03:37:40|85956.9|85906.9|85959.2|85909.2|85960.7|85910.7|85955.9|85905.9|24
1631072270000|2021-09-08 03:37:50|85958.6|85908.6|85959.8|85909.8|85959.8|85909.8|85957.6|85907.6|34
1631072280000|2021-09-08 03:38:00|85959.7|85909.7|85960.3|85910.3|85961.1|85911.1|85957.3|85907.3|27
1631072290000|2021-09-08 03:38:10|85961.2|85911.2|85961.2|85911.2|85965.8|85915.8|85960.1|85910.1|25
1631072300000|2021-09-08 03:38:20|85964.2|85914.2|85963|85913|85964.2|85914.2|85959.7|85909.7|26
1631072310000|2021-09-08 03:38:30|85961.7|85911.7|85963.9|85913.9|85963.9|85913.9|85960.6|85910.6|17
1631072320000|2021-09-08 03:38:40|85962.4|85912.4|85962.4|85912.4|85962.8|85912.8|85960.5|85910.5|22
1631072330000|2021-09-08 03:38:50|85962.6|85912.6|85960.8|85910.8|85964.4|85914.4|85959.9|85909.9|35
1631072340000|2021-09-08 03:39:00|85960.9|85910.9|85963.3|85913.3|85963.5|85913.5|85960.5|85910.5|32
1631072350000|2021-09-08 03:39:10|85959.9|85909.9|85968.4|85918.4|85968.4|85918.4|85959.9|85909.9|35
1631072360000|2021-09-08 03:39:20|85965.4|85915.4|85967.8|85917.8|85967.8|85917.8|85962.8|85912.8|21
1631072370000|2021-09-08 03:39:30|85964.5|85914.5|85966.6|85916.6|85966.6|85916.6|85963.9|85913.9|30
1631072380000|2021-09-08 03:39:40|85966.4|85916.4|85962.6|85912.6|85966.5|85916.5|85962.6|85912.6|33
1631072390000|2021-09-08 03:39:50|85961|85911|85963|85913|85963|85913|85958.9|85908.9|26
1631072400000|2021-09-08 03:40:00|85963.2|85913.2|85961.8|85911.8|85963.2|85913.2|85960.7|85910.7|28
1631072410000|2021-09-08 03:40:10|85961.7|85911.7|85967|85917|85967.5|85917.5|85961.7|85911.7|30
1631072420000|2021-09-08 03:40:20|85963.9|85913.9|85966.8|85916.8|85968.6|85918.6|85963.9|85913.9|25
1631072430000|2021-09-08 03:40:30|85966.6|85916.6|85964.4|85914.4|85966.6|85916.6|85962.8|85912.8|27
1631072440000|2021-09-08 03:40:40|85962.8|85912.8|85965.8|85915.8|85966.1|85916.1|85961.7|85911.7|29
1631072450000|2021-09-08 03:40:50|85965.7|85915.7|85965.8|85915.8|85966.7|85916.7|85963.4|85913.4|32
1631072460000|2021-09-08 03:41:00|85965.9|85915.9|85965.1|85915.1|85966.2|85916.2|85962.8|85912.8|28
1631072470000|2021-09-08 03:41:10|85965|85915|85957.8|85907.8|85966.1|85916.1|85957.2|85907.2|43
1631072480000|2021-09-08 03:41:20|85957.3|85907.3|85963.4|85913.4|85963.4|85913.4|85957.3|85907.3|27
1631072490000|2021-09-08 03:41:30|85962.8|85912.8|85962.1|85912.1|85964.6|85914.6|85960.7|85910.7|19
1631072500000|2021-09-08 03:41:40|85962.4|85912.4|85961.2|85911.2|85963.6|85913.6|85961.2|85911.2|13
1631072510000|2021-09-08 03:41:50|85960.9|85910.9|85961.3|85911.3|85963.5|85913.5|85960.9|85910.9|30
1631072520000|2021-09-08 03:42:00|85961.2|85911.2|85961.8|85911.8|85962.9|85912.9|85959.8|85909.8|27
1631072530000|2021-09-08 03:42:10|85961.9|85911.9|85959.9|85909.9|85962|85912|85959.8|85909.8|28
1631072540000|2021-09-08 03:42:20|85960.1|85910.1|85961.9|85911.9|85962.4|85912.4|85959.2|85909.2|28
1631072550000|2021-09-08 03:42:30|85962.1|85912.1|85961.4|85911.4|85962.7|85912.7|85961.1|85911.1|22
1631072560000|2021-09-08 03:42:40|85962.1|85912.1|85962.8|85912.8|85964|85914|85961.1|85911.1|22
1631072570000|2021-09-08 03:42:50|85962.1|85912.1|85961.3|85911.3|85963.8|85913.8|85961.1|85911.1|18
1631072580000|2021-09-08 03:43:00|85962.5|85912.5|85961.2|85911.2|85962.8|85912.8|85959.5|85909.5|18
1631072590000|2021-09-08 03:43:10|85961.1|85911.1|85960.2|85910.2|85962.2|85912.2|85960.2|85910.2|19
1631072600000|2021-09-08 03:43:20|85961.4|85911.4|85962.8|85912.8|85962.8|85912.8|85958.3|85908.3|15
1631072610000|2021-09-08 03:43:30|85963.9|85913.9|85962.8|85912.8|85965.4|85915.4|85961.7|85911.7|13
1631072620000|2021-09-08 03:43:40|85962.4|85912.4|85962.6|85912.6|85963.6|85913.6|85959.7|85909.7|13
1631072630000|2021-09-08 03:43:50|85962.7|85912.7|85961.9|85911.9|85963.5|85913.5|85958.9|85908.9|19
1631072640000|2021-09-08 03:44:00|85961.5|85911.5|85962.6|85912.6|85962.6|85912.6|85958.2|85908.2|21
1631072650000|2021-09-08 03:44:10|85963.7|85913.7|85965.2|85915.2|85965.2|85915.2|85960.8|85910.8|24
1631072660000|2021-09-08 03:44:20|85964.8|85914.8|85960.9|85910.9|85964.8|85914.8|85959.8|85909.8|15
1631072670000|2021-09-08 03:44:30|85960.3|85910.3|85961.8|85911.8|85961.8|85911.8|85959.7|85909.7|18
1631072680000|2021-09-08 03:44:40|85961.3|85911.3|85967.7|85917.7|85968.8|85918.8|85961.3|85911.3|26
1631072690000|2021-09-08 03:44:50|85966.6|85916.6|85965.2|85915.2|85967.2|85917.2|85962.3|85912.3|24
1631072700000|2021-09-08 03:45:00|85966.1|85916.1|85964.5|85914.5|85966.1|85916.1|85963.4|85913.4|22
1631072710000|2021-09-08 03:45:10|85964.9|85914.9|85960.2|85910.2|85965.5|85915.5|85960.2|85910.2|20
1631072720000|2021-09-08 03:45:20|85961.3|85911.3|85962|85912|85962.5|85912.5|85958.9|85908.9|18
1631072730000|2021-09-08 03:45:30|85961.7|85911.7|85962.1|85912.1|85963.1|85913.1|85961.1|85911.1|17
1631072740000|2021-09-08 03:45:40|85962.3|85912.3|85963.4|85913.4|85964.6|85914.6|85961.4|85911.4|22
1631072750000|2021-09-08 03:45:50|85964.7|85914.7|85963.7|85913.7|85967.7|85917.7|85960.1|85910.1|23
1631072760000|2021-09-08 03:46:00|85963.5|85913.5|85961.5|85911.5|85964.4|85914.4|85961.2|85911.2|23
1631072770000|2021-09-08 03:46:10|85962|85912|85961.9|85911.9|85962.5|85912.5|85960|85910|6
1631072780000|2021-09-08 03:46:20|85962.1|85912.1|85959.3|85909.3|85962.1|85912.1|85959.3|85909.3|11
1631072790000|2021-09-08 03:46:30|85958.8|85908.8|85958.3|85908.3|85959.6|85909.6|85957.5|85907.5|16
1631072800000|2021-09-08 03:46:40|85959.2|85909.2|85959.3|85909.3|85960|85910|85958.5|85908.5|7
1631072810000|2021-09-08 03:46:50|85959.4|85909.4|85957.3|85907.3|85959.4|85909.4|85956.6|85906.6|14
1631072820000|2021-09-08 03:47:00|85957.1|85907.1|85957.5|85907.5|85959|85909|85956.2|85906.2|26
1631072830000|2021-09-08 03:47:10|85956.7|85906.7|85958.4|85908.4|85958.4|85908.4|85955.2|85905.2|24
1631072840000|2021-09-08 03:47:20|85958.9|85908.9|85958.3|85908.3|85959.4|85909.4|85957.9|85907.9|24
1631072850000|2021-09-08 03:47:30|85958.7|85908.7|85958.7|85908.7|85959.6|85909.6|85956.6|85906.6|11
1631072860000|2021-09-08 03:47:40|85958.6|85908.6|85959|85909|85962.3|85912.3|85957.4|85907.4|22
1631072870000|2021-09-08 03:47:50|85958.7|85908.7|85961.7|85911.7|85962.5|85912.5|85957.9|85907.9|23
1631072880000|2021-09-08 03:48:00|85960.9|85910.9|85961.6|85911.6|85962.7|85912.7|85960.1|85910.1|26
1631072890000|2021-09-08 03:48:10|85961|85911|85959.9|85909.9|85962.5|85912.5|85959|85909|16
1631072900000|2021-09-08 03:48:20|85958.8|85908.8|85960.7|85910.7|85960.7|85910.7|85957.1|85907.1|17
1631072910000|2021-09-08 03:48:30|85961.1|85911.1|85959.7|85909.7|85962|85912|85957.9|85907.9|18
1631072920000|2021-09-08 03:48:40|85961.1|85911.1|85961.7|85911.7|85965|85915|85958.6|85908.6|27
1631072930000|2021-09-08 03:48:50|85963.3|85913.3|85962.9|85912.9|85965.3|85915.3|85962.2|85912.2|15
1631072940000|2021-09-08 03:49:00|85963.5|85913.5|85961.5|85911.5|85964.6|85914.6|85960.8|85910.8|14
1631072950000|2021-09-08 03:49:10|85961.6|85911.6|85961.7|85911.7|85962.1|85912.1|85959.4|85909.4|9
1631072960000|2021-09-08 03:49:20|85963.4|85913.4|85962.7|85912.7|85963.4|85913.4|85960.2|85910.2|10
1631072970000|2021-09-08 03:49:30|85963.5|85913.5|85960.3|85910.3|85963.5|85913.5|85959.2|85909.2|15
1631072980000|2021-09-08 03:49:40|85961.4|85911.4|85960.3|85910.3|85964.5|85914.5|85960.3|85910.3|6
1631072990000|2021-09-08 03:49:50|85960.1|85910.1|85960.5|85910.5|85962.4|85912.4|85958.7|85908.7|21
1631073000000|2021-09-08 03:50:00|85960.2|85910.2|85959.7|85909.7|85960.8|85910.8|85958.7|85908.7|20
1631073010000|2021-09-08 03:50:10|85959.8|85909.8|85958.1|85908.1|85959.8|85909.8|85957|85907|13
1631073020000|2021-09-08 03:50:20|85958.2|85908.2|85958.5|85908.5|85959|85909|85957.5|85907.5|10
1631073030000|2021-09-08 03:50:30|85958.3|85908.3|85961.6|85911.6|85961.6|85911.6|85958.3|85908.3|8
1631073040000|2021-09-08 03:50:40|85962.7|85912.7|85956|85906|85963.2|85913.2|85956|85906|11
1631073050000|2021-09-08 03:50:50|85958.9|85908.9|85959.6|85909.6|85961.3|85911.3|85958.5|85908.5|18
1631073060000|2021-09-08 03:51:00|85960.3|85910.3|85959.2|85909.2|85960.3|85910.3|85958.2|85908.2|15
1631073070000|2021-09-08 03:51:10|85959.9|85909.9|85956.6|85906.6|85961.1|85911.1|85956.6|85906.6|11
1631073080000|2021-09-08 03:51:20|85957|85907|85958.1|85908.1|85960.6|85910.6|85956.6|85906.6|11
1631073090000|2021-09-08 03:51:30|85958.4|85908.4|85960.9|85910.9|85961|85911|85958.2|85908.2|17
1631073100000|2021-09-08 03:51:40|85960.6|85910.6|85959.4|85909.4|85960.6|85910.6|85956.8|85906.8|19
1631073110000|2021-09-08 03:51:50|85958.4|85908.4|85960.5|85910.5|85960.5|85910.5|85957.7|85907.7|12
1631073120000|2021-09-08 03:52:00|85960|85910|85958.9|85908.9|85962|85912|85957.8|85907.8|14
1631073130000|2021-09-08 03:52:10|85959.5|85909.5|85960.1|85910.1|85961.1|85911.1|85957.8|85907.8|19
1631073140000|2021-09-08 03:52:20|85960.2|85910.2|85959.1|85909.1|85961.6|85911.6|85957.4|85907.4|15
1631073150000|2021-09-08 03:52:30|85959.5|85909.5|85956.8|85906.8|85961.1|85911.1|85956.8|85906.8|19
1631073160000|2021-09-08 03:52:40|85958|85908|85957.5|85907.5|85958.9|85908.9|85956.1|85906.1|21
1631073170000|2021-09-08 03:52:50|85956.7|85906.7|85959.4|85909.4|85961.1|85911.1|85956.5|85906.5|25
1631073180000|2021-09-08 03:53:00|85959.3|85909.3|85957.9|85907.9|85960|85910|85957.8|85907.8|15
1631073190000|2021-09-08 03:53:10|85955.3|85905.3|85958.8|85908.8|85959.8|85909.8|85955.3|85905.3|18
1631073200000|2021-09-08 03:53:20|85958.7|85908.7|85958.8|85908.8|85959.6|85909.6|85957.7|85907.7|15
1631073210000|2021-09-08 03:53:30|85959.2|85909.2|85958.9|85908.9|85964.3|85914.3|85956.7|85906.7|12
1631073220000|2021-09-08 03:53:40|85959.5|85909.5|85957.6|85907.6|85959.5|85909.5|85956.2|85906.2|14
1631073230000|2021-09-08 03:53:50|85957.4|85907.4|85960.4|85910.4|85960.8|85910.8|85955.6|85905.6|9
1631073240000|2021-09-08 03:54:00|85960.3|85910.3|85962|85912|85962.2|85912.2|85959.4|85909.4|12
1631073250000|2021-09-08 03:54:10|85961.8|85911.8|85959.3|85909.3|85962.3|85912.3|85957.9|85907.9|14
1631073260000|2021-09-08 03:54:20|85960.4|85910.4|85959.7|85909.7|85961.3|85911.3|85959.3|85909.3|14
1631073270000|2021-09-08 03:54:30|85959.8|85909.8|85958.8|85908.8|85961.4|85911.4|85958.8|85908.8|15
1631073280000|2021-09-08 03:54:40|85957.7|85907.7|85959.6|85909.6|85960|85910|85957.7|85907.7|8
1631073290000|2021-09-08 03:54:50|85957.7|85907.7|85957.7|85907.7|85960.1|85910.1|85957.7|85907.7|6
1631073300000|2021-09-08 03:55:00|85956.9|85906.9|85958.1|85908.1|85959.4|85909.4|85956.6|85906.6|11
1631073310000|2021-09-08 03:55:10|85958|85908|85959.5|85909.5|85961.3|85911.3|85957.7|85907.7|17
1631073320000|2021-09-08 03:55:20|85957.8|85907.8|85957.5|85907.5|85960|85910|85956.7|85906.7|20
1631073330000|2021-09-08 03:55:30|85957.8|85907.8|85958.5|85908.5|85960.5|85910.5|85956.8|85906.8|20
1631073340000|2021-09-08 03:55:40|85959.1|85909.1|85958.7|85908.7|85959.7|85909.7|85954.4|85904.4|14
1631073350000|2021-09-08 03:55:50|85958.5|85908.5|85960|85910|85960|85910|85957.4|85907.4|18
1631073360000|2021-09-08 03:56:00|85959.8|85909.8|85958.6|85908.6|85961.5|85911.5|85953.1|85903.1|27
1631073370000|2021-09-08 03:56:10|85958.4|85908.4|85951.8|85901.8|85958.4|85908.4|85950.5|85900.5|25
1631073380000|2021-09-08 03:56:20|85952|85902|85953.3|85903.3|85953.9|85903.9|85951.9|85901.9|24
1631073390000|2021-09-08 03:56:30|85953|85903|85953.6|85903.6|85954.3|85904.3|85952.1|85902.1|17
1631073400000|2021-09-08 03:56:40|85952.6|85902.6|85954.8|85904.8|85955.4|85905.4|85952.2|85902.2|17
1631073410000|2021-09-08 03:56:50|85952.4|85902.4|85953.9|85903.9|85956.9|85906.9|85952.3|85902.3|8
1631073420000|2021-09-08 03:57:00|85952.9|85902.9|85952.7|85902.7|85956.2|85906.2|85952.7|85902.7|20
1631073430000|2021-09-08 03:57:10|85954.1|85904.1|85954.2|85904.2|85955.8|85905.8|85951.8|85901.8|15
1631073440000|2021-09-08 03:57:20|85953.8|85903.8|85957.2|85907.2|85958.2|85908.2|85953.2|85903.2|25
1631073450000|2021-09-08 03:57:30|85957.7|85907.7|85957.4|85907.4|85960.7|85910.7|85955.7|85905.7|21
1631073460000|2021-09-08 03:57:40|85956.2|85906.2|85959.1|85909.1|85959.1|85909.1|85956.2|85906.2|9
1631073470000|2021-09-08 03:57:50|85958.9|85908.9|85957.7|85907.7|85961.1|85911.1|85957|85907|13
1631073480000|2021-09-08 03:58:00|85957.4|85907.4|85958.3|85908.3|85959.5|85909.5|85956.7|85906.7|16
1631073490000|2021-09-08 03:58:10|85958|85908|85958.4|85908.4|85959.1|85909.1|85957.3|85907.3|14
1631073500000|2021-09-08 03:58:20|85957.5|85907.5|85959.1|85909.1|85960.1|85910.1|85957.5|85907.5|21
1631073510000|2021-09-08 03:58:30|85957.2|85907.2|85958.5|85908.5|85960.7|85910.7|85955.4|85905.4|20
1631073520000|2021-09-08 03:58:40|85957.5|85907.5|85961.4|85911.4|85962|85912|85955|85905|14
1631073530000|2021-09-08 03:58:50|85961.7|85911.7|85962|85912|85963.2|85913.2|85961.6|85911.6|7
1631073540000|2021-09-08 03:59:00|85962.3|85912.3|85957.3|85907.3|85962.3|85912.3|85956.2|85906.2|29
1631073550000|2021-09-08 03:59:10|85957.9|85907.9|85958.4|85908.4|85960|85910|85957.6|85907.6|22
1631073560000|2021-09-08 03:59:20|85958.3|85908.3|85957.8|85907.8|85960.6|85910.6|85955.4|85905.4|29
1631073570000|2021-09-08 03:59:30|85960|85910|85957.4|85907.4|85961.2|85911.2|85955.9|85905.9|19
1631073580000|2021-09-08 03:59:40|85955.5|85905.5|85959.8|85909.8|85960.9|85910.9|85955.5|85905.5|10
1631073590000|2021-09-08 03:59:50|85959.7|85909.7|85956.6|85906.6|85959.7|85909.7|85954.7|85904.7|14
1631073600000|2021-09-08 04:00:00|85957.9|85907.9|85957.7|85907.7|85958.8|85908.8|85956.8|85906.8|30
1631073610000|2021-09-08 04:00:10|85958.1|85908.1|85956.9|85906.9|85959.3|85909.3|85956.9|85906.9|20
1631073620000|2021-09-08 04:00:20|85956.1|85906.1|85957.9|85907.9|85958.8|85908.8|85955.2|85905.2|13
1631073630000|2021-09-08 04:00:30|85958.7|85908.7|85959.6|85909.6|85961.2|85911.2|85958.6|85908.6|27
1631073640000|2021-09-08 04:00:40|85961|85911|85960.5|85910.5|85962.3|85912.3|85959|85909|11
1631073650000|2021-09-08 04:00:50|85960.4|85910.4|85959.8|85909.8|85961.1|85911.1|85956|85906|17
1631073660000|2021-09-08 04:01:00|85961.2|85911.2|85959.6|85909.6|85961.3|85911.3|85959.4|85909.4|18
1631073670000|2021-09-08 04:01:10|85959.3|85909.3|85960.9|85910.9|85960.9|85910.9|85957.9|85907.9|16
1631073680000|2021-09-08 04:01:20|85961|85911|85959.6|85909.6|85965.2|85915.2|85955.4|85905.4|20
1631073690000|2021-09-08 04:01:30|85958.6|85908.6|85960.6|85910.6|85963.8|85913.8|85958.6|85908.6|19
1631073700000|2021-09-08 04:01:40|85961.7|85911.7|85959.2|85909.2|85961.7|85911.7|85958.5|85908.5|25
1631073710000|2021-09-08 04:01:50|85957|85907|85959.2|85909.2|85960.8|85910.8|85956.1|85906.1|15
1631073720000|2021-09-08 04:02:00|85960.7|85910.7|85960.3|85910.3|85961.6|85911.6|85958.2|85908.2|22
1631073730000|2021-09-08 04:02:10|85957.8|85907.8|85960.5|85910.5|85960.5|85910.5|85955.2|85905.2|16
1631073740000|2021-09-08 04:02:20|85960.9|85910.9|85953.8|85903.8|85960.9|85910.9|85953.5|85903.5|28
1631073750000|2021-09-08 04:02:30|85955.2|85905.2|85955.6|85905.6|85958.7|85908.7|85954.5|85904.5|26
1631073760000|2021-09-08 04:02:40|85956.2|85906.2|85959.4|85909.4|85960|85910|85954.9|85904.9|20
1631073770000|2021-09-08 04:02:50|85959.3|85909.3|85961.6|85911.6|85962.3|85912.3|85958.6|85908.6|23
1631073780000|2021-09-08 04:03:00|85961.2|85911.2|85958.7|85908.7|85962.5|85912.5|85957.1|85907.1|16
1631073790000|2021-09-08 04:03:10|85959.8|85909.8|85961.1|85911.1|85961.1|85911.1|85957.9|85907.9|8
1631073800000|2021-09-08 04:03:20|85960.5|85910.5|85957.7|85907.7|85962.5|85912.5|85957.1|85907.1|11
1631073810000|2021-09-08 04:03:30|85957.5|85907.5|85960|85910|85963|85913|85957.5|85907.5|32
1631073820000|2021-09-08 04:03:40|85959.9|85909.9|85960.9|85910.9|85960.9|85910.9|85957.3|85907.3|16
1631073830000|2021-09-08 04:03:50|85960.5|85910.5|85958.3|85908.3|85960.5|85910.5|85958.1|85908.1|7
1631073840000|2021-09-08 04:04:00|85958.2|85908.2|85961.5|85911.5|85962.1|85912.1|85958.2|85908.2|15
1631073850000|2021-09-08 04:04:10|85961.9|85911.9|85962.1|85912.1|85963.7|85913.7|85958.6|85908.6|15
1631073860000|2021-09-08 04:04:20|85961.6|85911.6|85959.4|85909.4|85961.8|85911.8|85957.8|85907.8|9
1631073870000|2021-09-08 04:04:30|85960|85910|85960.5|85910.5|85961.8|85911.8|85959.9|85909.9|9
1631073880000|2021-09-08 04:04:40|85958.8|85908.8|85959.4|85909.4|85962.4|85912.4|85955.7|85905.7|7
1631073890000|2021-09-08 04:04:50|85959.7|85909.7|85960.9|85910.9|85960.9|85910.9|85956.1|85906.1|5
1631073900000|2021-09-08 04:05:00|85958.3|85908.3|85962.4|85912.4|85962.4|85912.4|85955.9|85905.9|21
1631073910000|2021-09-08 04:05:10|85958.8|85908.8|85960.4|85910.4|85963.8|85913.8|85958.8|85908.8|18
1631073920000|2021-09-08 04:05:20|85959.9|85909.9|85955.5|85905.5|85960|85910|85955.5|85905.5|36
1631073930000|2021-09-08 04:05:30|85957.1|85907.1|85956.3|85906.3|85957.9|85907.9|85953.7|85903.7|18
1631073940000|2021-09-08 04:05:40|85957.6|85907.6|85957|85907|85958.5|85908.5|85954.4|85904.4|13
1631073950000|2021-09-08 04:05:50|85956.9|85906.9|85957.3|85907.3|85957.5|85907.5|85954.4|85904.4|16
1631073960000|2021-09-08 04:06:00|85957.5|85907.5|85955.2|85905.2|85958|85908|85954.1|85904.1|17
1631073970000|2021-09-08 04:06:10|85954.9|85904.9|85958.7|85908.7|85958.7|85908.7|85954.2|85904.2|26
1631073980000|2021-09-08 04:06:20|85958.2|85908.2|85956.3|85906.3|85958.7|85908.7|85956.3|85906.3|28
1631073990000|2021-09-08 04:06:30|85955.4|85905.4|85958.6|85908.6|85958.6|85908.6|85955.4|85905.4|27
1631074000000|2021-09-08 04:06:40|85958.9|85908.9|85958.6|85908.6|85959.3|85909.3|85957.5|85907.5|14
1631074010000|2021-09-08 04:06:50|85958.2|85908.2|85957.1|85907.1|85958.2|85908.2|85955.6|85905.6|11
1631074020000|2021-09-08 04:07:00|85956.8|85906.8|85957.2|85907.2|85958.6|85908.6|85954.6|85904.6|10
1631074030000|2021-09-08 04:07:10|85955.7|85905.7|85959.4|85909.4|85960.2|85910.2|85952.1|85902.1|23
1631074040000|2021-09-08 04:07:20|85960.3|85910.3|85958.6|85908.6|85962.7|85912.7|85953.9|85903.9|10
1631074050000|2021-09-08 04:07:30|85959.7|85909.7|85955.5|85905.5|85961|85911|85954.1|85904.1|8
1631074060000|2021-09-08 04:07:40|85955.4|85905.4|85958.7|85908.7|85958.7|85908.7|85952.3|85902.3|22
1631074070000|2021-09-08 04:07:50|85955|85905|85958|85908|85958.6|85908.6|85953.4|85903.4|11
1631074080000|2021-09-08 04:08:00|85957.9|85907.9|85955.2|85905.2|85958.8|85908.8|85954.9|85904.9|10
1631074090000|2021-09-08 04:08:10|85954.9|85904.9|85952.6|85902.6|85956.2|85906.2|85949.5|85899.5|40
1631074100000|2021-09-08 04:08:20|85952.9|85902.9|85950.4|85900.4|85954.4|85904.4|85950.3|85900.3|35
1631074110000|2021-09-08 04:08:30|85950.5|85900.5|85951.1|85901.1|85951.6|85901.6|85950.4|85900.4|18
1631074120000|2021-09-08 04:08:40|85951|85901|85951.7|85901.7|85954|85904|85949.9|85899.9|16
1631074130000|2021-09-08 04:08:50|85952|85902|85948.8|85898.8|85953.9|85903.9|85946.7|85896.7|13
1631074140000|2021-09-08 04:09:00|85950.1|85900.1|85948.2|85898.2|85951.4|85901.4|85947.2|85897.2|20
1631074150000|2021-09-08 04:09:10|85949.6|85899.6|85952.4|85902.4|85952.8|85902.8|85948|85898|26
1631074160000|2021-09-08 04:09:20|85946.9|85896.9|85951.4|85901.4|85953.2|85903.2|85946.9|85896.9|22
1631074170000|2021-09-08 04:09:30|85950|85900|85950.3|85900.3|85952.7|85902.7|85949.6|85899.6|14
1631074180000|2021-09-08 04:09:40|85949.4|85899.4|85949.7|85899.7|85953.2|85903.2|85949.4|85899.4|18
1631074190000|2021-09-08 04:09:50|85948.6|85898.6|85950.3|85900.3|85952.2|85902.2|85948.6|85898.6|16
1631074200000|2021-09-08 04:10:00|85950.6|85900.6|85948.9|85898.9|85951.5|85901.5|85948.6|85898.6|31
1631074210000|2021-09-08 04:10:10|85949.1|85899.1|85948.5|85898.5|85950.6|85900.6|85948.4|85898.4|18
1631074220000|2021-09-08 04:10:20|85947.5|85897.5|85947.5|85897.5|85949.5|85899.5|85946.4|85896.4|31
1631074230000|2021-09-08 04:10:30|85947|85897|85946.5|85896.5|85948.5|85898.5|85946.5|85896.5|24
1631074240000|2021-09-08 04:10:40|85947.1|85897.1|85950.9|85900.9|85952.8|85902.8|85946.7|85896.7|22
1631074250000|2021-09-08 04:10:50|85957.1|85907.1|85950.7|85900.7|85957.1|85907.1|85948.4|85898.4|23
1631074260000|2021-09-08 04:11:00|85950.9|85900.9|85951.1|85901.1|85951.6|85901.6|85949.2|85899.2|18
1631074270000|2021-09-08 04:11:10|85951.2|85901.2|85950.6|85900.6|85952.9|85902.9|85949|85899|18
1631074280000|2021-09-08 04:11:20|85951.2|85901.2|85950.4|85900.4|85952.2|85902.2|85949.5|85899.5|22
1631074290000|2021-09-08 04:11:30|85949.6|85899.6|85951.4|85901.4|85951.4|85901.4|85949.4|85899.4|18
1631074300000|2021-09-08 04:11:40|85951.3|85901.3|85951.2|85901.2|85952.2|85902.2|85950.3|85900.3|16
1631074310000|2021-09-08 04:11:50|85951.7|85901.7|85954|85904|85954.1|85904.1|85949.6|85899.6|21
1631074320000|2021-09-08 04:12:00|85952.6|85902.6|85957.4|85907.4|85957.4|85907.4|85952.6|85902.6|22
1631074330000|2021-09-08 04:12:10|85956.5|85906.5|85954.4|85904.4|85956.8|85906.8|85952.7|85902.7|15
1631074340000|2021-09-08 04:12:20|85954.6|85904.6|85955.4|85905.4|85955.7|85905.7|85952.7|85902.7|19
1631074350000|2021-09-08 04:12:30|85955.3|85905.3|85956.7|85906.7|85957.3|85907.3|85954.5|85904.5|15
1631074360000|2021-09-08 04:12:40|85953.8|85903.8|85955.1|85905.1|85955.8|85905.8|85951.2|85901.2|14
1631074370000|2021-09-08 04:12:50|85952.5|85902.5|85952.2|85902.2|85956.6|85906.6|85951.4|85901.4|25
1631074380000|2021-09-08 04:13:00|85954|85904|85956|85906|85957.1|85907.1|85953.3|85903.3|19
1631074390000|2021-09-08 04:13:10|85952|85902|85954.7|85904.7|85954.9|85904.9|85952|85902|16
1631074400000|2021-09-08 04:13:20|85954.8|85904.8|85956.1|85906.1|85956.1|85906.1|85953.6|85903.6|13
1631074410000|2021-09-08 04:13:30|85958.6|85908.6|85956.5|85906.5|85958.6|85908.6|85951|85901|25
1631074420000|2021-09-08 04:13:40|85951.5|85901.5|85957.5|85907.5|85959|85909|85949.9|85899.9|13
1631074430000|2021-09-08 04:13:50|85956.3|85906.3|85955.3|85905.3|85957.2|85907.2|85953.9|85903.9|25
1631074440000|2021-09-08 04:14:00|85956.3|85906.3|85953.7|85903.7|85956.3|85906.3|85952.8|85902.8|25
1631074450000|2021-09-08 04:14:10|85953.8|85903.8|85955.9|85905.9|85955.9|85905.9|85953.1|85903.1|9
1631074460000|2021-09-08 04:14:20|85955.7|85905.7|85955|85905|85956.1|85906.1|85952|85902|17
1631074470000|2021-09-08 04:14:30|85953.4|85903.4|85957.6|85907.6|85957.6|85907.6|85953.4|85903.4|10
1631074480000|2021-09-08 04:14:40|85959.5|85909.5|85954.6|85904.6|85959.5|85909.5|85952.9|85902.9|21
1631074490000|2021-09-08 04:14:50|85956.4|85906.4|85953.6|85903.6|85956.4|85906.4|85952.6|85902.6|13
1631074500000|2021-09-08 04:15:00|85954.4|85904.4|85957.2|85907.2|85957.6|85907.6|85953.9|85903.9|12
1631074510000|2021-09-08 04:15:10|85956.8|85906.8|85955.1|85905.1|85957.7|85907.7|85953.2|85903.2|15
1631074520000|2021-09-08 04:15:20|85954.4|85904.4|85951.6|85901.6|85955.4|85905.4|85951.6|85901.6|28
1631074530000|2021-09-08 04:15:30|85955.3|85905.3|85951.5|85901.5|85955.5|85905.5|85950.4|85900.4|16
1631074540000|2021-09-08 04:15:40|85952.9|85902.9|85956.5|85906.5|85956.5|85906.5|85952.8|85902.8|19
1631074550000|2021-09-08 04:15:50|85952.5|85902.5|85952.5|85902.5|85953.9|85903.9|85951.5|85901.5|18
1631074560000|2021-09-08 04:16:00|85952.7|85902.7|85953.8|85903.8|85954.3|85904.3|85951.6|85901.6|15
1631074570000|2021-09-08 04:16:10|85951.6|85901.6|85953.7|85903.7|85953.7|85903.7|85949.1|85899.1|18
1631074580000|2021-09-08 04:16:20|85951.5|85901.5|85954.6|85904.6|85956.2|85906.2|85950|85900|23
1631074590000|2021-09-08 04:16:30|85954.8|85904.8|85952.7|85902.7|85954.8|85904.8|85949.8|85899.8|28
1631074600000|2021-09-08 04:16:40|85953|85903|85954.1|85904.1|85954.1|85904.1|85949.7|85899.7|15
1631074610000|2021-09-08 04:16:50|85953|85903|85950.6|85900.6|85953.5|85903.5|85948.7|85898.7|21
1631074620000|2021-09-08 04:17:00|85951|85901|85953|85903|85955.4|85905.4|85950.4|85900.4|27
1631074630000|2021-09-08 04:17:10|85952.4|85902.4|85954.8|85904.8|85954.8|85904.8|85950.3|85900.3|22
1631074640000|2021-09-08 04:17:20|85954|85904|85955.6|85905.6|85955.6|85905.6|85952.4|85902.4|13
1631074650000|2021-09-08 04:17:30|85950.2|85900.2|85957.2|85907.2|85957.2|85907.2|85950.2|85900.2|9
1631074660000|2021-09-08 04:17:40|85956.2|85906.2|85954.7|85904.7|85956.4|85906.4|85951.8|85901.8|9
1631074670000|2021-09-08 04:17:50|85956.4|85906.4|85955.2|85905.2|85956.4|85906.4|85951.8|85901.8|11
1631074680000|2021-09-08 04:18:00|85957.3|85907.3|85954.1|85904.1|85957.3|85907.3|85951.5|85901.5|14
1631074690000|2021-09-08 04:18:10|85952.5|85902.5|85950.1|85900.1|85954.5|85904.5|85947.6|85897.6|26
1631074700000|2021-09-08 04:18:20|85951.3|85901.3|85952|85902|85955.4|85905.4|85951.3|85901.3|19
1631074710000|2021-09-08 04:18:30|85950.9|85900.9|85953.4|85903.4|85953.5|85903.5|85950.9|85900.9|15
1631074720000|2021-09-08 04:18:40|85952.4|85902.4|85951.7|85901.7|85952.4|85902.4|85950|85900|12
1631074730000|2021-09-08 04:18:50|85951.6|85901.6|85955.1|85905.1|85955.1|85905.1|85949.4|85899.4|11
1631074740000|2021-09-08 04:19:00|85952.9|85902.9|85952.9|85902.9|85953.5|85903.5|85950.2|85900.2|17
1631074750000|2021-09-08 04:19:10|85952.7|85902.7|85954.2|85904.2|85954.4|85904.4|85952.7|85902.7|5
1631074760000|2021-09-08 04:19:20|85954|85904|85949.7|85899.7|85954.8|85904.8|85949.5|85899.5|10
1631074770000|2021-09-08 04:19:30|85950.8|85900.8|85951.3|85901.3|85952.8|85902.8|85950.7|85900.7|13
1631074780000|2021-09-08 04:19:40|85951.2|85901.2|85950.1|85900.1|85952.4|85902.4|85948|85898|12
1631074790000|2021-09-08 04:19:50|85951.1|85901.1|85951.1|85901.1|85954.9|85904.9|85949.5|85899.5|22
1631074800000|2021-09-08 04:20:00|85952.5|85902.5|85951.2|85901.2|85958.3|85908.3|85949.9|85899.9|16
1631074810000|2021-09-08 04:20:10|85955.4|85905.4|85953.9|85903.9|85959.5|85909.5|85952.4|85902.4|24
1631074820000|2021-09-08 04:20:20|85956.5|85906.5|85954.8|85904.8|85961.2|85911.2|85949.2|85899.2|22
1631074830000|2021-09-08 04:20:30|85954.3|85904.3|85955.1|85905.1|85955.8|85905.8|85952|85902|19
1631074840000|2021-09-08 04:20:40|85954|85904|85953.5|85903.5|85955|85905|85950.5|85900.5|16
1631074850000|2021-09-08 04:20:50|85954.3|85904.3|85956.1|85906.1|85958.3|85908.3|85954.3|85904.3|10
1631074860000|2021-09-08 04:21:00|85955.9|85905.9|85953|85903|85960.6|85910.6|85953|85903|19
1631074870000|2021-09-08 04:21:10|85955.1|85905.1|85955.2|85905.2|85960.6|85910.6|85953|85903|22
1631074880000|2021-09-08 04:21:20|85955.4|85905.4|85954.8|85904.8|85959|85909|85952.5|85902.5|13
1631074890000|2021-09-08 04:21:30|85955.3|85905.3|85955.9|85905.9|85958|85908|85953.6|85903.6|12
1631074900000|2021-09-08 04:21:40|85954.4|85904.4|85956.2|85906.2|85961.4|85911.4|85953.7|85903.7|12
1631074910000|2021-09-08 04:21:50|85955|85905|85953.1|85903.1|85958.6|85908.6|85952.7|85902.7|10
1631074920000|2021-09-08 04:22:00|85952.1|85902.1|85955.5|85905.5|85957.4|85907.4|85951.2|85901.2|14
1631074930000|2021-09-08 04:22:10|85956.8|85906.8|85953.3|85903.3|85958.8|85908.8|85951.7|85901.7|18
1631074940000|2021-09-08 04:22:20|85953.7|85903.7|85952.8|85902.8|85957.1|85907.1|85951.6|85901.6|28
1631074950000|2021-09-08 04:22:30|85952.7|85902.7|85952.3|85902.3|85956|85906|85950|85900|24
1631074960000|2021-09-08 04:22:40|85951.7|85901.7|85953.8|85903.8|85955.3|85905.3|85950.6|85900.6|15
1631074970000|2021-09-08 04:22:50|85952.5|85902.5|85952|85902|85955.7|85905.7|85950|85900|29
1631074980000|2021-09-08 04:23:00|85952.5|85902.5|85954.4|85904.4|85955|85905|85951.1|85901.1|19
1631074990000|2021-09-08 04:23:10|85954.7|85904.7|85955.6|85905.6|85955.6|85905.6|85952.9|85902.9|8
1631075000000|2021-09-08 04:23:20|85954.7|85904.7|85952.2|85902.2|85957.2|85907.2|85952|85902|15
1631075010000|2021-09-08 04:23:30|85952.3|85902.3|85953.7|85903.7|85956.1|85906.1|85949.3|85899.3|16
1631075020000|2021-09-08 04:23:40|85953.5|85903.5|85953.3|85903.3|85955.1|85905.1|85949.4|85899.4|24
1631075030000|2021-09-08 04:23:50|85954.4|85904.4|85951|85901|85955.8|85905.8|85948.9|85898.9|28
1631075040000|2021-09-08 04:24:00|85951.4|85901.4|85950.2|85900.2|85951.4|85901.4|85948.4|85898.4|20
1631075050000|2021-09-08 04:24:10|85950.6|85900.6|85949.3|85899.3|85951.2|85901.2|85947.9|85897.9|16
1631075060000|2021-09-08 04:24:20|85949.5|85899.5|85951|85901|85951.7|85901.7|85948.6|85898.6|22
1631075070000|2021-09-08 04:24:30|85950.5|85900.5|85950.3|85900.3|85952.9|85902.9|85948.3|85898.3|21
1631075080000|2021-09-08 04:24:40|85950.9|85900.9|85952|85902|85953|85903|85948.2|85898.2|21
1631075090000|2021-09-08 04:24:50|85947.7|85897.7|85949.6|85899.6|85952|85902|85946.3|85896.3|32
1631075100000|2021-09-08 04:25:00|85950.4|85900.4|85950.8|85900.8|85951.7|85901.7|85947.7|85897.7|14
1631075110000|2021-09-08 04:25:10|85951.4|85901.4|85948.7|85898.7|85951.4|85901.4|85947.6|85897.6|14
1631075120000|2021-09-08 04:25:20|85946.6|85896.6|85946.8|85896.8|85948.9|85898.9|85945.9|85895.9|10
1631075130000|2021-09-08 04:25:30|85946.1|85896.1|85947.4|85897.4|85949.9|85899.9|85945.9|85895.9|13
1631075140000|2021-09-08 04:25:40|85948.1|85898.1|85949.8|85899.8|85950.5|85900.5|85946.1|85896.1|25
1631075150000|2021-09-08 04:25:50|85950|85900|85947.3|85897.3|85954.2|85904.2|85947.3|85897.3|21
1631075160000|2021-09-08 04:26:00|85946.3|85896.3|85950.2|85900.2|85951.8|85901.8|85946.3|85896.3|25
1631075170000|2021-09-08 04:26:10|85949.4|85899.4|85949.7|85899.7|85953.6|85903.6|85948.2|85898.2|22
1631075180000|2021-09-08 04:26:20|85948.3|85898.3|85951.4|85901.4|85954.5|85904.5|85947.6|85897.6|28
1631075190000|2021-09-08 04:26:30|85950.9|85900.9|85954.7|85904.7|85955.7|85905.7|85950.7|85900.7|18
1631075200000|2021-09-08 04:26:40|85954.5|85904.5|85953.6|85903.6|85956.3|85906.3|85952.7|85902.7|16
1631075210000|2021-09-08 04:26:50|85952.9|85902.9|85949.7|85899.7|85955.4|85905.4|85949.7|85899.7|16
1631075220000|2021-09-08 04:27:00|85950.6|85900.6|85953|85903|85957.2|85907.2|85950.6|85900.6|30
1631075230000|2021-09-08 04:27:10|85953.4|85903.4|85955.1|85905.1|85955.7|85905.7|85949.9|85899.9|18
1631075240000|2021-09-08 04:27:20|85955.2|85905.2|85954.2|85904.2|85957|85907|85951.2|85901.2|23
1631075250000|2021-09-08 04:27:30|85953.7|85903.7|85954.6|85904.6|85958.7|85908.7|85953.7|85903.7|7
1631075260000|2021-09-08 04:27:40|85955|85905|85956.6|85906.6|85957.4|85907.4|85953.9|85903.9|10
1631075270000|2021-09-08 04:27:50|85956.5|85906.5|85954.7|85904.7|85957.9|85907.9|85953.8|85903.8|14
1631075280000|2021-09-08 04:28:00|85955.7|85905.7|85957.4|85907.4|85958|85908|85951.9|85901.9|12
1631075290000|2021-09-08 04:28:10|85951.5|85901.5|85959.1|85909.1|85959.1|85909.1|85951.5|85901.5|8
1631075300000|2021-09-08 04:28:20|85958.8|85908.8|85953.8|85903.8|85959.7|85909.7|85952.3|85902.3|17
1631075310000|2021-09-08 04:28:30|85955.7|85905.7|85955.7|85905.7|85958.7|85908.7|85954.7|85904.7|12
1631075320000|2021-09-08 04:28:40|85955.9|85905.9|85952.6|85902.6|85955.9|85905.9|85951.1|85901.1|8
1631075330000|2021-09-08 04:28:50|85954.1|85904.1|85954.4|85904.4|85956.9|85906.9|85950.3|85900.3|30
1631075340000|2021-09-08 04:29:00|85955.3|85905.3|85957.4|85907.4|85957.5|85907.5|85953.5|85903.5|17
1631075350000|2021-09-08 04:29:10|85957.2|85907.2|85953.2|85903.2|85957.6|85907.6|85953.1|85903.1|14
1631075360000|2021-09-08 04:29:20|85953.1|85903.1|85953.2|85903.2|85956.5|85906.5|85951.5|85901.5|21
1631075370000|2021-09-08 04:29:30|85953.3|85903.3|85954|85904|85954.1|85904.1|85951|85901|10
1631075380000|2021-09-08 04:29:40|85955.2|85905.2|85954.5|85904.5|85955.5|85905.5|85951.3|85901.3|15
1631075390000|2021-09-08 04:29:50|85954.9|85904.9|85955.6|85905.6|85955.6|85905.6|85954.4|85904.4|12
1631075400000|2021-09-08 04:30:00|85956|85906|85953.1|85903.1|85956.7|85906.7|85952.2|85902.2|20
1631075410000|2021-09-08 04:30:10|85954.3|85904.3|85954.5|85904.5|85954.7|85904.7|85951.8|85901.8|15
1631075420000|2021-09-08 04:30:20|85954.3|85904.3|85953.1|85903.1|85955.1|85905.1|85951.9|85901.9|17
1631075430000|2021-09-08 04:30:30|85953.6|85903.6|85954.3|85904.3|85954.3|85904.3|85952.2|85902.2|11
1631075440000|2021-09-08 04:30:40|85956.3|85906.3|85955.1|85905.1|85956.7|85906.7|85949.7|85899.7|22
1631075450000|2021-09-08 04:30:50|85956.1|85906.1|85953.4|85903.4|85956.1|85906.1|85951.5|85901.5|49
1631075460000|2021-09-08 04:31:00|85952.7|85902.7|85952.9|85902.9|85954.3|85904.3|85950.9|85900.9|36
1631075470000|2021-09-08 04:31:10|85954.1|85904.1|85952|85902|85955.1|85905.1|85951.7|85901.7|20
1631075480000|2021-09-08 04:31:20|85953.1|85903.1|85953|85903|85954|85904|85951.2|85901.2|15
1631075490000|2021-09-08 04:31:30|85953.8|85903.8|85953.5|85903.5|85954|85904|85951.9|85901.9|27
1631075500000|2021-09-08 04:31:40|85953.3|85903.3|85953.9|85903.9|85955.1|85905.1|85951.6|85901.6|17
1631075510000|2021-09-08 04:31:50|85952|85902|85954.1|85904.1|85954.1|85904.1|85951.2|85901.2|26
1631075520000|2021-09-08 04:32:00|85952|85902|85954.3|85904.3|85956.6|85906.6|85952|85902|29
1631075530000|2021-09-08 04:32:10|85953.9|85903.9|85955|85905|85955|85905|85952.2|85902.2|12
1631075540000|2021-09-08 04:32:20|85954.1|85904.1|85956.9|85906.9|85957.1|85907.1|85954.1|85904.1|26
1631075550000|2021-09-08 04:32:30|85958|85908|85956.5|85906.5|85958.4|85908.4|85954.8|85904.8|14
1631075560000|2021-09-08 04:32:40|85955.1|85905.1|85956.5|85906.5|85956.9|85906.9|85952.6|85902.6|25
1631075570000|2021-09-08 04:32:50|85958|85908|85954.5|85904.5|85958|85908|85954.2|85904.2|20
1631075580000|2021-09-08 04:33:00|85953.6|85903.6|85952.3|85902.3|85955|85905|85950.9|85900.9|20
1631075590000|2021-09-08 04:33:10|85951.4|85901.4|85952.5|85902.5|85953.5|85903.5|85951.4|85901.4|20
1631075600000|2021-09-08 04:33:20|85952.4|85902.4|85952.2|85902.2|85954.3|85904.3|85950.8|85900.8|23
1631075610000|2021-09-08 04:33:30|85949.7|85899.7|85953.1|85903.1|85954.6|85904.6|85949.7|85899.7|37
1631075620000|2021-09-08 04:33:40|85952.8|85902.8|85954.4|85904.4|85954.7|85904.7|85951.6|85901.6|13
1631075630000|2021-09-08 04:33:50|85954.2|85904.2|85949|85899|85954.4|85904.4|85949|85899|15
1631075640000|2021-09-08 04:34:00|85949.5|85899.5|85948.8|85898.8|85949.9|85899.9|85948.6|85898.6|13
1631075650000|2021-09-08 04:34:10|85949.2|85899.2|85948|85898|85950.7|85900.7|85947.4|85897.4|15
1631075660000|2021-09-08 04:34:20|85947.6|85897.6|85948.6|85898.6|85948.6|85898.6|85947.1|85897.1|24
1631075670000|2021-09-08 04:34:30|85948.5|85898.5|85948|85898|85949|85899|85947.2|85897.2|12
1631075680000|2021-09-08 04:34:40|85947.7|85897.7|85950.4|85900.4|85950.4|85900.4|85946.9|85896.9|7
1631075690000|2021-09-08 04:34:50|85950.1|85900.1|85947.1|85897.1|85950.8|85900.8|85946.4|85896.4|17
1631075700000|2021-09-08 04:35:00|85947.9|85897.9|85947.6|85897.6|85949.6|85899.6|85945.2|85895.2|13
1631075710000|2021-09-08 04:35:10|85948.7|85898.7|85947.2|85897.2|85949.2|85899.2|85946.4|85896.4|11
1631075720000|2021-09-08 04:35:20|85946.3|85896.3|85943.3|85893.3|85946.4|85896.4|85941.9|85891.9|18
1631075730000|2021-09-08 04:35:30|85942.7|85892.7|85944.2|85894.2|85945.3|85895.3|85942.7|85892.7|22
1631075740000|2021-09-08 04:35:40|85944.3|85894.3|85942.2|85892.2|85945.3|85895.3|85941.2|85891.2|19
1631075750000|2021-09-08 04:35:50|85941.9|85891.9|85943.1|85893.1|85945.5|85895.5|85941.7|85891.7|19
1631075760000|2021-09-08 04:36:00|85940.3|85890.3|85945.6|85895.6|85945.7|85895.7|85940.3|85890.3|16
1631075770000|2021-09-08 04:36:10|85944.7|85894.7|85944.2|85894.2|85945.3|85895.3|85942.6|85892.6|26
1631075780000|2021-09-08 04:36:20|85943.9|85893.9|85938.8|85888.8|85944.7|85894.7|85938.8|85888.8|24
1631075790000|2021-09-08 04:36:30|85935.9|85885.9|85942.6|85892.6|85943.9|85893.9|85935.9|85885.9|32
1631075800000|2021-09-08 04:36:40|85942.3|85892.3|85940.9|85890.9|85943.8|85893.8|85939.8|85889.8|24
1631075810000|2021-09-08 04:36:50|85937.8|85887.8|85941.1|85891.1|85942.6|85892.6|85937.8|85887.8|25
1631075820000|2021-09-08 04:37:00|85941.4|85891.4|85935.9|85885.9|85943.8|85893.8|85933.2|85883.2|24
1631075830000|2021-09-08 04:37:10|85934.9|85884.9|85932.8|85882.8|85937.6|85887.6|85930.7|85880.7|37
1631075840000|2021-09-08 04:37:20|85932.5|85882.5|85931.7|85881.7|85934.2|85884.2|85930.7|85880.7|23
1631075850000|2021-09-08 04:37:30|85932.1|85882.1|85928.2|85878.2|85933|85883|85926|85876|35
1631075860000|2021-09-08 04:37:40|85926.6|85876.6|85925.4|85875.4|85930.9|85880.9|85925.4|85875.4|27
1631075870000|2021-09-08 04:37:50|85925.2|85875.2|85925.5|85875.5|85927.4|85877.4|85924.9|85874.9|16
1631075880000|2021-09-08 04:38:00|85925.6|85875.6|85924.8|85874.8|85928.5|85878.5|85924.6|85874.6|21
1631075890000|2021-09-08 04:38:10|85924.9|85874.9|85925.7|85875.7|85927.5|85877.5|85924.4|85874.4|19
1631075900000|2021-09-08 04:38:20|85927|85877|85924.5|85874.5|85931.4|85881.4|85924.5|85874.5|33
1631075910000|2021-09-08 04:38:30|85925.7|85875.7|85930.9|85880.9|85931.1|85881.1|85924.8|85874.8|32
1631075920000|2021-09-08 04:38:40|85928.3|85878.3|85929.6|85879.6|85932|85882|85927.6|85877.6|32
1631075930000|2021-09-08 04:38:50|85930.3|85880.3|85928.4|85878.4|85930.3|85880.3|85928.2|85878.2|15
1631075940000|2021-09-08 04:39:00|85929.8|85879.8|85932|85882|85932|85882|85926.1|85876.1|39
1631075950000|2021-09-08 04:39:10|85932.8|85882.8|85929.5|85879.5|85934|85884|85927.2|85877.2|20
1631075960000|2021-09-08 04:39:20|85929.8|85879.8|85931|85881|85931|85881|85927.8|85877.8|12
1631075970000|2021-09-08 04:39:30|85928.5|85878.5|85927.2|85877.2|85928.5|85878.5|85926.2|85876.2|9
1631075980000|2021-09-08 04:39:40|85926.5|85876.5|85929.7|85879.7|85931.8|85881.8|85926.5|85876.5|23
1631075990000|2021-09-08 04:39:50|85929.6|85879.6|85924.9|85874.9|85929.6|85879.6|85923.4|85873.4|26
1631076000000|2021-09-08 04:40:00|85926.9|85876.9|85929.7|85879.7|85929.7|85879.7|85925.7|85875.7|15
1631076010000|2021-09-08 04:40:10|85928.5|85878.5|85927.7|85877.7|85931.6|85881.6|85923.2|85873.2|37
1631076020000|2021-09-08 04:40:20|85925.7|85875.7|85927.2|85877.2|85928.2|85878.2|85924|85874|12
1631076030000|2021-09-08 04:40:30|85926.7|85876.7|85927.7|85877.7|85928.6|85878.6|85926.2|85876.2|14
1631076040000|2021-09-08 04:40:40|85925.1|85875.1|85924.6|85874.6|85927.7|85877.7|85922.6|85872.6|24
1631076050000|2021-09-08 04:40:50|85925.2|85875.2|85923.5|85873.5|85925.2|85875.2|85922.8|85872.8|13
1631076060000|2021-09-08 04:41:00|85923.2|85873.2|85927.2|85877.2|85929.1|85879.1|85922.3|85872.3|21
1631076070000|2021-09-08 04:41:10|85925.8|85875.8|85928.9|85878.9|85930.3|85880.3|85925.8|85875.8|39
1631076080000|2021-09-08 04:41:20|85928.5|85878.5|85929.4|85879.4|85929.4|85879.4|85926.6|85876.6|17
1631076090000|2021-09-08 04:41:30|85930.6|85880.6|85925.4|85875.4|85930.9|85880.9|85924.8|85874.8|28
1631076100000|2021-09-08 04:41:40|85924.4|85874.4|85924.7|85874.7|85927.4|85877.4|85923.7|85873.7|22
1631076110000|2021-09-08 04:41:50|85926.3|85876.3|85924.8|85874.8|85926.3|85876.3|85922.8|85872.8|14
1631076120000|2021-09-08 04:42:00|85925|85875|85926.9|85876.9|85928.2|85878.2|85923.1|85873.1|28
1631076130000|2021-09-08 04:42:10|85927.3|85877.3|85925.4|85875.4|85927.3|85877.3|85922.4|85872.4|17
1631076140000|2021-09-08 04:42:20|85925.8|85875.8|85923.8|85873.8|85926.3|85876.3|85923.4|85873.4|6
1631076150000|2021-09-08 04:42:30|85922.3|85872.3|85921.7|85871.7|85926.5|85876.5|85921.7|85871.7|9
1631076160000|2021-09-08 04:42:40|85923.2|85873.2|85921.7|85871.7|85924.7|85874.7|85919|85869|12
1631076170000|2021-09-08 04:42:50|85921.6|85871.6|85923.2|85873.2|85929.5|85879.5|85921.6|85871.6|40
1631076180000|2021-09-08 04:43:00|85922.8|85872.8|85923.5|85873.5|85924.6|85874.6|85920.9|85870.9|20
1631076190000|2021-09-08 04:43:10|85924|85874|85924.2|85874.2|85924.4|85874.4|85922.4|85872.4|10
1631076200000|2021-09-08 04:43:20|85924.3|85874.3|85925.9|85875.9|85928|85878|85922.3|85872.3|22
1631076210000|2021-09-08 04:43:30|85924.2|85874.2|85926.1|85876.1|85927|85877|85924.2|85874.2|40
1631076220000|2021-09-08 04:43:40|85925.8|85875.8|85926.8|85876.8|85932.1|85882.1|85924.6|85874.6|35
1631076230000|2021-09-08 04:43:50|85927.2|85877.2|85928.1|85878.1|85929.7|85879.7|85927.2|85877.2|20
1631076240000|2021-09-08 04:44:00|85927.6|85877.6|85926.3|85876.3|85928|85878|85926.2|85876.2|14
1631076250000|2021-09-08 04:44:10|85925.9|85875.9|85924|85874|85929.3|85879.3|85924|85874|16
1631076260000|2021-09-08 04:44:20|85923.7|85873.7|85923.4|85873.4|85928.9|85878.9|85923.4|85873.4|35
1631076270000|2021-09-08 04:44:30|85925.4|85875.4|85926.6|85876.6|85930|85880|85923.1|85873.1|43
1631076280000|2021-09-08 04:44:40|85926.9|85876.9|85921.3|85871.3|85926.9|85876.9|85917.9|85867.9|27
1631076290000|2021-09-08 04:44:50|85921.1|85871.1|85919.7|85869.7|85926.6|85876.6|85918.4|85868.4|16
1631076300000|2021-09-08 04:45:00|85918.6|85868.6|85918.1|85868.1|85919.1|85869.1|85916.2|85866.2|27
1631076310000|2021-09-08 04:45:10|85923.3|85873.3|85919.6|85869.6|85923.3|85873.3|85919.3|85869.3|22
1631076320000|2021-09-08 04:45:20|85919.3|85869.3|85922.1|85872.1|85925|85875|85916.6|85866.6|24
1631076330000|2021-09-08 04:45:30|85923.4|85873.4|85919.7|85869.7|85923.4|85873.4|85919.5|85869.5|30
1631076340000|2021-09-08 04:45:40|85919.9|85869.9|85926.3|85876.3|85927.9|85877.9|85919.9|85869.9|41
1631076350000|2021-09-08 04:45:50|85926.5|85876.5|85925.7|85875.7|85927.9|85877.9|85923.3|85873.3|44
1631076360000|2021-09-08 04:46:00|85925.8|85875.8|85927.6|85877.6|85929.1|85879.1|85925|85875|23
1631076370000|2021-09-08 04:46:10|85927.9|85877.9|85927.1|85877.1|85928.7|85878.7|85926.5|85876.5|9
1631076380000|2021-09-08 04:46:20|85926.9|85876.9|85927.3|85877.3|85931.4|85881.4|85926.7|85876.7|14
1631076390000|2021-09-08 04:46:30|85927.6|85877.6|85927.5|85877.5|85928.3|85878.3|85926.2|85876.2|12
1631076400000|2021-09-08 04:46:40|85926.6|85876.6|85927.1|85877.1|85928|85878|85926.3|85876.3|10
1631076410000|2021-09-08 04:46:50|85928|85878|85928.9|85878.9|85933.7|85883.7|85927.9|85877.9|15
1631076420000|2021-09-08 04:47:00|85929|85879|85929.9|85879.9|85929.9|85879.9|85927.5|85877.5|25
1631076430000|2021-09-08 04:47:10|85929.7|85879.7|85930.6|85880.6|85936|85886|85929.1|85879.1|20
1631076440000|2021-09-08 04:47:20|85930.1|85880.1|85935.7|85885.7|85935.7|85885.7|85929|85879|33
1631076450000|2021-09-08 04:47:30|85935.5|85885.5|85938.8|85888.8|85939.9|85889.9|85932.8|85882.8|54
1631076460000|2021-09-08 04:47:40|85938.7|85888.7|85951.4|85901.4|85951.8|85901.8|85937.5|85887.5|36
1631076470000|2021-09-08 04:47:50|85948.6|85898.6|85959.8|85909.8|85961.6|85911.6|85948.6|85898.6|37
1631076480000|2021-09-08 04:48:00|85960|85910|85960.5|85910.5|85961.2|85911.2|85956.9|85906.9|29
1631076490000|2021-09-08 04:48:10|85960.3|85910.3|85960.2|85910.2|85960.3|85910.3|85957.3|85907.3|13
1631076500000|2021-09-08 04:48:20|85961.5|85911.5|85959.9|85909.9|85961.8|85911.8|85959.8|85909.8|20
1631076510000|2021-09-08 04:48:30|85962.8|85912.8|85970.1|85920.1|85970.1|85920.1|85961.1|85911.1|24
1631076520000|2021-09-08 04:48:40|85968.5|85918.5|85968.9|85918.9|85972|85922|85966.3|85916.3|17
1631076530000|2021-09-08 04:48:50|85967.9|85917.9|85970.6|85920.6|85971.6|85921.6|85966.3|85916.3|18
1631076540000|2021-09-08 04:49:00|85970.2|85920.2|85969.8|85919.8|85971.2|85921.2|85968.1|85918.1|15
1631076550000|2021-09-08 04:49:10|85969.5|85919.5|85974.6|85924.6|85978.8|85928.8|85965.5|85915.5|23
1631076560000|2021-09-08 04:49:20|85974.5|85924.5|85975.1|85925.1|85978.2|85928.2|85972.9|85922.9|22
1631076570000|2021-09-08 04:49:30|85977.6|85927.6|85975.6|85925.6|85978.3|85928.3|85972.8|85922.8|21
1631076580000|2021-09-08 04:49:40|85974.7|85924.7|85977.6|85927.6|85978|85928|85974.7|85924.7|7
1631076590000|2021-09-08 04:49:50|85976.5|85926.5|85979.7|85929.7|85983.4|85933.4|85976.5|85926.5|24
1631076600000|2021-09-08 04:50:00|85979.9|85929.9|85978.5|85928.5|85981.1|85931.1|85975.8|85925.8|22
1631076610000|2021-09-08 04:50:10|85978.4|85928.4|85975.7|85925.7|85978.4|85928.4|85971.9|85921.9|35
1631076620000|2021-09-08 04:50:20|85976.2|85926.2|85975.6|85925.6|85976.4|85926.4|85972.9|85922.9|13
1631076630000|2021-09-08 04:50:30|85976.3|85926.3|85975.2|85925.2|85976.6|85926.6|85974.7|85924.7|20
1631076640000|2021-09-08 04:50:40|85975.8|85925.8|85980.7|85930.7|85980.8|85930.8|85973.6|85923.6|23
1631076650000|2021-09-08 04:50:50|85978.6|85928.6|85978.3|85928.3|85980.9|85930.9|85977.8|85927.8|32
1631076660000|2021-09-08 04:51:00|85979.3|85929.3|85980.1|85930.1|85980.1|85930.1|85978.3|85928.3|24
1631076670000|2021-09-08 04:51:10|85979.5|85929.5|85978.5|85928.5|85979.7|85929.7|85977|85927|27
1631076680000|2021-09-08 04:51:20|85978.4|85928.4|85980.1|85930.1|85980.8|85930.8|85978|85928|16
1631076690000|2021-09-08 04:51:30|85979.3|85929.3|85979.7|85929.7|85980.8|85930.8|85978.9|85928.9|33
1631076700000|2021-09-08 04:51:40|85980|85930|85978.8|85928.8|85980.1|85930.1|85977.8|85927.8|18
1631076710000|2021-09-08 04:51:50|85979|85929|85979.5|85929.5|85979.5|85929.5|85978|85928|12
1631076720000|2021-09-08 04:52:00|85979.3|85929.3|85977.4|85927.4|85979.3|85929.3|85977|85927|9
1631076730000|2021-09-08 04:52:10|85979.3|85929.3|85977.6|85927.6|85980.2|85930.2|85976.1|85926.1|24
1631076740000|2021-09-08 04:52:20|85978.7|85928.7|85977.6|85927.6|85979|85929|85976.7|85926.7|22
1631076750000|2021-09-08 04:52:30|85976.9|85926.9|85981.3|85931.3|85981.4|85931.4|85974.9|85924.9|26
1631076760000|2021-09-08 04:52:40|85981.6|85931.6|85982.3|85932.3|85982.6|85932.6|85981.4|85931.4|21
1631076770000|2021-09-08 04:52:50|85981.7|85931.7|85980.2|85930.2|85982.1|85932.1|85978.7|85928.7|22
1631076780000|2021-09-08 04:53:00|85979.9|85929.9|85964|85914|85979.9|85929.9|85962.8|85912.8|33
1631076790000|2021-09-08 04:53:10|85963.6|85913.6|85958.3|85908.3|85963.6|85913.6|85958.3|85908.3|22
1631076800000|2021-09-08 04:53:20|85958.9|85908.9|85961.9|85911.9|85962.2|85912.2|85958.7|85908.7|9
1631076810000|2021-09-08 04:53:30|85961.7|85911.7|85962.9|85912.9|85962.9|85912.9|85959.8|85909.8|12
1631076820000|2021-09-08 04:53:40|85963.5|85913.5|85963.4|85913.4|85963.5|85913.5|85956.7|85906.7|14
1631076830000|2021-09-08 04:53:50|85957.1|85907.1|85959.5|85909.5|85960.7|85910.7|85957.1|85907.1|13
1631076840000|2021-09-08 04:54:00|85960.3|85910.3|85962.4|85912.4|85964.7|85914.7|85960.3|85910.3|20
1631076850000|2021-09-08 04:54:10|85962|85912|85952.4|85902.4|85963.3|85913.3|85952.4|85902.4|23
1631076860000|2021-09-08 04:54:20|85952.5|85902.5|85950.8|85900.8|85955.4|85905.4|85949.9|85899.9|25
1631076870000|2021-09-08 04:54:30|85950.7|85900.7|85945.3|85895.3|85950.7|85900.7|85939.9|85889.9|23
1631076880000|2021-09-08 04:54:40|85943.3|85893.3|85942.8|85892.8|85945.6|85895.6|85941.2|85891.2|23
1631076890000|2021-09-08 04:54:50|85941.9|85891.9|85945.2|85895.2|85946.6|85896.6|85941.9|85891.9|22
1631076900000|2021-09-08 04:55:00|85946.2|85896.2|85943.4|85893.4|85946.2|85896.2|85942.1|85892.1|23
1631076910000|2021-09-08 04:55:10|85942.7|85892.7|85942.1|85892.1|85943.7|85893.7|85942|85892|12
1631076920000|2021-09-08 04:55:20|85941.6|85891.6|85943|85893|85943.5|85893.5|85940.8|85890.8|12
1631076930000|2021-09-08 04:55:30|85942.8|85892.8|85939.5|85889.5|85945.6|85895.6|85935.4|85885.4|8
1631076940000|2021-09-08 04:55:40|85938.4|85888.4|85941.7|85891.7|85944.8|85894.8|85938.4|85888.4|26
1631076950000|2021-09-08 04:55:50|85938.4|85888.4|85933.8|85883.8|85938.4|85888.4|85927.7|85877.7|29
1631076960000|2021-09-08 04:56:00|85931.8|85881.8|85938.5|85888.5|85939.7|85889.7|85930.4|85880.4|37
1631076970000|2021-09-08 04:56:10|85938.8|85888.8|85940.5|85890.5|85945.9|85895.9|85936.3|85886.3|43
1631076980000|2021-09-08 04:56:20|85939.8|85889.8|85936.7|85886.7|85941.7|85891.7|85936.6|85886.6|24
1631076990000|2021-09-08 04:56:30|85936.1|85886.1|85934.7|85884.7|85937.6|85887.6|85934.6|85884.6|32
1631077000000|2021-09-08 04:56:40|85934.5|85884.5|85935.3|85885.3|85935.6|85885.6|85934.4|85884.4|12
1631077010000|2021-09-08 04:56:50|85936.3|85886.3|85929.5|85879.5|85936.3|85886.3|85929.2|85879.2|30
1631077020000|2021-09-08 04:57:00|85930.6|85880.6|85931.4|85881.4|85931.7|85881.7|85927.8|85877.8|30
1631077030000|2021-09-08 04:57:10|85930.4|85880.4|85926.1|85876.1|85932.2|85882.2|85924.5|85874.5|30
1631077040000|2021-09-08 04:57:20|85925.3|85875.3|85926.4|85876.4|85928.2|85878.2|85924.3|85874.3|25
1631077050000|2021-09-08 04:57:30|85926.3|85876.3|85927.2|85877.2|85931.9|85881.9|85926.3|85876.3|22
1631077060000|2021-09-08 04:57:40|85927.5|85877.5|85924.6|85874.6|85927.6|85877.6|85923.8|85873.8|26
1631077070000|2021-09-08 04:57:50|85925.3|85875.3|85926.6|85876.6|85926.6|85876.6|85923.9|85873.9|24
1631077080000|2021-09-08 04:58:00|85926.3|85876.3|85927.1|85877.1|85927.1|85877.1|85925.1|85875.1|16
1631077090000|2021-09-08 04:58:10|85927.2|85877.2|85917.3|85867.3|85927.2|85877.2|85914|85864|41
1631077100000|2021-09-08 04:58:20|85914.4|85864.4|85915.4|85865.4|85917.4|85867.4|85911|85861|34
1631077110000|2021-09-08 04:58:30|85915.9|85865.9|85913.5|85863.5|85915.9|85865.9|85913.5|85863.5|23
1631077120000|2021-09-08 04:58:40|85913.6|85863.6|85915|85865|85916.2|85866.2|85913|85863|24
1631077130000|2021-09-08 04:58:50|85914.2|85864.2|85915.9|85865.9|85918.1|85868.1|85912.1|85862.1|29
1631077140000|2021-09-08 04:59:00|85915.5|85865.5|85916.9|85866.9|85918|85868|85913.5|85863.5|20
1631077150000|2021-09-08 04:59:10|85917|85867|85915.2|85865.2|85918.6|85868.6|85914.7|85864.7|21
1631077160000|2021-09-08 04:59:20|85917.5|85867.5|85913.4|85863.4|85918.3|85868.3|85911|85861|38
1631077170000|2021-09-08 04:59:30|85913.6|85863.6|85911.8|85861.8|85915.5|85865.5|85910.7|85860.7|40
1631077180000|2021-09-08 04:59:40|85914.4|85864.4|85921.3|85871.3|85926|85876|85913.6|85863.6|41
1631077190000|2021-09-08 04:59:50|85923.6|85873.6|85919.2|85869.2|85923.6|85873.6|85918|85868|24
1631077200000|2021-09-08 05:00:00|85919.1|85869.1|85920.3|85870.3|85922.5|85872.5|85917.8|85867.8|52
1631077210000|2021-09-08 05:00:10|85920|85870|85919.8|85869.8|85920.7|85870.7|85919.4|85869.4|31
1631077220000|2021-09-08 05:00:20|85920.2|85870.2|85923.5|85873.5|85924.2|85874.2|85920.2|85870.2|42
1631077230000|2021-09-08 05:00:30|85923.2|85873.2|85922|85872|85924.6|85874.6|85921.4|85871.4|34
1631077240000|2021-09-08 05:00:40|85920.3|85870.3|85921.2|85871.2|85921.9|85871.9|85919.6|85869.6|19
1631077250000|2021-09-08 05:00:50|85920.7|85870.7|85920.1|85870.1|85923.8|85873.8|85919.2|85869.2|45
1631077260000|2021-09-08 05:01:00|85919.4|85869.4|85921.1|85871.1|85923|85873|85919.4|85869.4|48
1631077270000|2021-09-08 05:01:10|85921.5|85871.5|85922.8|85872.8|85923.4|85873.4|85919.1|85869.1|29
1631077280000|2021-09-08 05:01:20|85922.9|85872.9|85921|85871|85922.9|85872.9|85920.3|85870.3|37
1631077290000|2021-09-08 05:01:30|85920.9|85870.9|85918.6|85868.6|85922.7|85872.7|85918.5|85868.5|43
1631077300000|2021-09-08 05:01:40|85918.5|85868.5|85918.9|85868.9|85918.9|85868.9|85916.4|85866.4|21
1631077310000|2021-09-08 05:01:50|85919|85869|85912.5|85862.5|85919.6|85869.6|85911.4|85861.4|25
1631077320000|2021-09-08 05:02:00|85913.7|85863.7|85916.5|85866.5|85918.4|85868.4|85913.3|85863.3|52
1631077330000|2021-09-08 05:02:10|85916.9|85866.9|85916.4|85866.4|85917.4|85867.4|85915.3|85865.3|44
1631077340000|2021-09-08 05:02:20|85916.5|85866.5|85914.3|85864.3|85917|85867|85913.3|85863.3|45
1631077350000|2021-09-08 05:02:30|85914.4|85864.4|85919.4|85869.4|85920.1|85870.1|85913.8|85863.8|45
1631077360000|2021-09-08 05:02:40|85917.6|85867.6|85920.5|85870.5|85920.9|85870.9|85915.6|85865.6|53
1631077370000|2021-09-08 05:02:50|85920.3|85870.3|85921.4|85871.4|85923.4|85873.4|85918.4|85868.4|59
1631077380000|2021-09-08 05:03:00|85921.8|85871.8|85924.7|85874.7|85924.7|85874.7|85921.1|85871.1|49
1631077390000|2021-09-08 05:03:10|85926.4|85876.4|85926.4|85876.4|85928.1|85878.1|85924|85874|64
1631077400000|2021-09-08 05:03:20|85926.5|85876.5|85925.7|85875.7|85926.8|85876.8|85925|85875|43
1631077410000|2021-09-08 05:03:30|85925.5|85875.5|85925.4|85875.4|85926.9|85876.9|85925.4|85875.4|24
1631077420000|2021-09-08 05:03:40|85925.3|85875.3|85925.8|85875.8|85926.6|85876.6|85924.8|85874.8|26
1631077430000|2021-09-08 05:03:50|85926.2|85876.2|85928.4|85878.4|85928.5|85878.5|85924.9|85874.9|24
1631077440000|2021-09-08 05:04:00|85928.2|85878.2|85928.7|85878.7|85929.7|85879.7|85926.5|85876.5|29
1631077450000|2021-09-08 05:04:10|85929.3|85879.3|85930.7|85880.7|85931.6|85881.6|85928.1|85878.1|20
1631077460000|2021-09-08 05:04:20|85930.4|85880.4|85929.7|85879.7|85930.7|85880.7|85929.3|85879.3|19
1631077470000|2021-09-08 05:04:30|85930|85880|85927.9|85877.9|85930.3|85880.3|85927.1|85877.1|27
1631077480000|2021-09-08 05:04:40|85928.7|85878.7|85929.7|85879.7|85932|85882|85927.9|85877.9|23
1631077490000|2021-09-08 05:04:50|85929.1|85879.1|85921.2|85871.2|85932.2|85882.2|85914.2|85864.2|25
1631077500000|2021-09-08 05:05:00|85921.6|85871.6|85923.7|85873.7|85925.5|85875.5|85920.1|85870.1|20
1631077510000|2021-09-08 05:05:10|85924.1|85874.1|85923.6|85873.6|85924.1|85874.1|85922.3|85872.3|14
1631077520000|2021-09-08 05:05:20|85923.4|85873.4|85920.8|85870.8|85923.8|85873.8|85920.8|85870.8|16
1631077530000|2021-09-08 05:05:30|85920.9|85870.9|85925.2|85875.2|85925.3|85875.3|85920.3|85870.3|11
1631077540000|2021-09-08 05:05:40|85924.7|85874.7|85921.9|85871.9|85924.7|85874.7|85920.7|85870.7|32
1631077550000|2021-09-08 05:05:50|85921.3|85871.3|85923.2|85873.2|85925.4|85875.4|85919.2|85869.2|34
1631077560000|2021-09-08 05:06:00|85922.8|85872.8|85923|85873|85923.3|85873.3|85921.8|85871.8|56
1631077570000|2021-09-08 05:06:10|85923.2|85873.2|85924.4|85874.4|85924.9|85874.9|85922.9|85872.9|28
1631077580000|2021-09-08 05:06:20|85923.8|85873.8|85922.5|85872.5|85924|85874|85921.8|85871.8|29
1631077590000|2021-09-08 05:06:30|85922.2|85872.2|85922|85872|85923|85873|85921.5|85871.5|22
1631077600000|2021-09-08 05:06:40|85921.4|85871.4|85924.2|85874.2|85925.7|85875.7|85920|85870|39
1631077610000|2021-09-08 05:06:50|85924.3|85874.3|85928.6|85878.6|85928.8|85878.8|85924.2|85874.2|31
1631077620000|2021-09-08 05:07:00|85928|85878|85933.7|85883.7|85933.9|85883.9|85927.6|85877.6|43
1631077630000|2021-09-08 05:07:10|85933.4|85883.4|85937.5|85887.5|85939.7|85889.7|85933.4|85883.4|34
1631077640000|2021-09-08 05:07:20|85937.1|85887.1|85944.8|85894.8|85944.8|85894.8|85936.9|85886.9|30
1631077650000|2021-09-08 05:07:30|85944.2|85894.2|85945.1|85895.1|85945.1|85895.1|85943.3|85893.3|19
1631077660000|2021-09-08 05:07:40|85946.8|85896.8|85952.2|85902.2|85953.1|85903.1|85946.8|85896.8|30
1631077670000|2021-09-08 05:07:50|85951.2|85901.2|85952.4|85902.4|85953.1|85903.1|85950.8|85900.8|33
1631077680000|2021-09-08 05:08:00|85952.3|85902.3|85954.2|85904.2|85955.4|85905.4|85952.1|85902.1|31
1631077690000|2021-09-08 05:08:10|85954.6|85904.6|85951.6|85901.6|85954.6|85904.6|85951.2|85901.2|18
1631077700000|2021-09-08 05:08:20|85951.5|85901.5|85952.1|85902.1|85952.3|85902.3|85951.5|85901.5|10
1631077710000|2021-09-08 05:08:30|85952.8|85902.8|85952.2|85902.2|85954.1|85904.1|85951.8|85901.8|35
1631077720000|2021-09-08 05:08:40|85951.7|85901.7|85951.1|85901.1|85952.4|85902.4|85949|85899|37
1631077730000|2021-09-08 05:08:50|85950.8|85900.8|85949.6|85899.6|85950.8|85900.8|85949.2|85899.2|24
1631077740000|2021-09-08 05:09:00|85950.9|85900.9|85949.1|85899.1|85950.9|85900.9|85949|85899|20
1631077750000|2021-09-08 05:09:10|85950.8|85900.8|85956.1|85906.1|85958.7|85908.7|85950.8|85900.8|39
1631077760000|2021-09-08 05:09:20|85956.2|85906.2|85958.3|85908.3|85958.3|85908.3|85955.5|85905.5|21
1631077770000|2021-09-08 05:09:30|85959.3|85909.3|85959|85909|85960.1|85910.1|85957.2|85907.2|43
1631077780000|2021-09-08 05:09:40|85958.5|85908.5|85959.2|85909.2|85959.2|85909.2|85957.9|85907.9|34
1631077790000|2021-09-08 05:09:50|85958.7|85908.7|85958.3|85908.3|85958.8|85908.8|85958|85908|15
1631077800000|2021-09-08 05:10:00|85957.8|85907.8|85962.9|85912.9|85964.4|85914.4|85956.5|85906.5|32
1631077810000|2021-09-08 05:10:10|85961.3|85911.3|85964|85914|85965.1|85915.1|85961.3|85911.3|21
1631077820000|2021-09-08 05:10:20|85965.5|85915.5|85965.6|85915.6|85966.7|85916.7|85963.5|85913.5|33
1631077830000|2021-09-08 05:10:30|85965|85915|85964.3|85914.3|85966.3|85916.3|85962.3|85912.3|31
1631077840000|2021-09-08 05:10:40|85961.8|85911.8|85962|85912|85963.1|85913.1|85961.1|85911.1|16
1631077850000|2021-09-08 05:10:50|85962.3|85912.3|85960.6|85910.6|85962.4|85912.4|85960.6|85910.6|10
1631077860000|2021-09-08 05:11:00|85961.3|85911.3|85961|85911|85961.4|85911.4|85959.8|85909.8|17
1631077870000|2021-09-08 05:11:10|85961.1|85911.1|85957.4|85907.4|85961.5|85911.5|85957|85907|27
1631077880000|2021-09-08 05:11:20|85957|85907|85956.7|85906.7|85957.9|85907.9|85955.2|85905.2|22
1631077890000|2021-09-08 05:11:30|85956.9|85906.9|85949.2|85899.2|85956.9|85906.9|85947.1|85897.1|39
1631077900000|2021-09-08 05:11:40|85949.3|85899.3|85949.3|85899.3|85949.9|85899.9|85947.8|85897.8|34
1631077910000|2021-09-08 05:11:50|85949.4|85899.4|85946.5|85896.5|85949.6|85899.6|85946.3|85896.3|29
1631077920000|2021-09-08 05:12:00|85946.6|85896.6|85946.9|85896.9|85947.1|85897.1|85944.8|85894.8|45
1631077930000|2021-09-08 05:12:10|85947|85897|85947.8|85897.8|85949.3|85899.3|85944.9|85894.9|44
1631077940000|2021-09-08 05:12:20|85948.5|85898.5|85946.4|85896.4|85948.5|85898.5|85945.6|85895.6|47
1631077950000|2021-09-08 05:12:30|85946.6|85896.6|85945.5|85895.5|85946.7|85896.7|85944|85894|62
1631077960000|2021-09-08 05:12:40|85945.6|85895.6|85945.9|85895.9|85947|85897|85944.8|85894.8|47
1631077970000|2021-09-08 05:12:50|85945.8|85895.8|85944.9|85894.9|85945.9|85895.9|85943.5|85893.5|33
1631077980000|2021-09-08 05:13:00|85945|85895|85942.4|85892.4|85945.3|85895.3|85942.4|85892.4|29
1631077990000|2021-09-08 05:13:10|85943.1|85893.1|85931|85881|85943.9|85893.9|85930.1|85880.1|40
1631078000000|2021-09-08 05:13:20|85931.1|85881.1|85925.1|85875.1|85931.7|85881.7|85924.5|85874.5|50
1631078010000|2021-09-08 05:13:30|85923.8|85873.8|85923.1|85873.1|85927.2|85877.2|85923.1|85873.1|49
1631078020000|2021-09-08 05:13:40|85923|85873|85926.5|85876.5|85930|85880|85923|85873|50
1631078030000|2021-09-08 05:13:50|85926.7|85876.7|85929.4|85879.4|85933.5|85883.5|85924.1|85874.1|51
1631078040000|2021-09-08 05:14:00|85929.7|85879.7|85931.7|85881.7|85932.3|85882.3|85929.7|85879.7|35
1631078050000|2021-09-08 05:14:10|85931.6|85881.6|85930.5|85880.5|85932.1|85882.1|85929.7|85879.7|18
1631078060000|2021-09-08 05:14:20|85930.7|85880.7|85928.3|85878.3|85931|85881|85928.3|85878.3|23
1631078070000|2021-09-08 05:14:30|85927.8|85877.8|85928.8|85878.8|85928.8|85878.8|85927|85877|15
1631078080000|2021-09-08 05:14:40|85923.4|85873.4|85927.4|85877.4|85927.6|85877.6|85918.3|85868.3|30
1631078090000|2021-09-08 05:14:50|85927.5|85877.5|85929|85879|85929.6|85879.6|85926.7|85876.7|45
1631078100000|2021-09-08 05:15:00|85929.2|85879.2|85929.5|85879.5|85930.5|85880.5|85923.1|85873.1|37
1631078110000|2021-09-08 05:15:10|85929.1|85879.1|85930.7|85880.7|85931.8|85881.8|85929.1|85879.1|20
1631078120000|2021-09-08 05:15:20|85930.5|85880.5|85928|85878|85931.2|85881.2|85927.4|85877.4|20
1631078130000|2021-09-08 05:15:30|85927.5|85877.5|85927.6|85877.6|85927.6|85877.6|85925.5|85875.5|23
1631078140000|2021-09-08 05:15:40|85927.7|85877.7|85928|85878|85929.7|85879.7|85926.8|85876.8|20
1631078150000|2021-09-08 05:15:50|85927.9|85877.9|85935.2|85885.2|85936.4|85886.4|85925.3|85875.3|37
1631078160000|2021-09-08 05:16:00|85935.3|85885.3|85929.7|85879.7|85938.6|85888.6|85929.1|85879.1|51
1631078170000|2021-09-08 05:16:10|85930.3|85880.3|85928.7|85878.7|85930.9|85880.9|85928|85878|11
1631078180000|2021-09-08 05:16:20|85927.4|85877.4|85924.6|85874.6|85929.1|85879.1|85923.9|85873.9|22
1631078190000|2021-09-08 05:16:30|85927.8|85877.8|85927.9|85877.9|85936.1|85886.1|85927.8|85877.8|37
1631078200000|2021-09-08 05:16:40|85927.8|85877.8|85929.9|85879.9|85929.9|85879.9|85927.1|85877.1|17
1631078210000|2021-09-08 05:16:50|85929.2|85879.2|85927.9|85877.9|85929.3|85879.3|85926.5|85876.5|27
1631078220000|2021-09-08 05:17:00|85927.3|85877.3|85926.7|85876.7|85929.6|85879.6|85926.6|85876.6|34
1631078230000|2021-09-08 05:17:10|85927.4|85877.4|85923.3|85873.3|85927.4|85877.4|85922.5|85872.5|25
1631078240000|2021-09-08 05:17:20|85928|85878|85923.8|85873.8|85928|85878|85923.8|85873.8|19
1631078250000|2021-09-08 05:17:30|85923.9|85873.9|85924.9|85874.9|85925.6|85875.6|85923.4|85873.4|28
1631078260000|2021-09-08 05:17:40|85925|85875|85925.1|85875.1|85927.8|85877.8|85924.1|85874.1|24
1631078270000|2021-09-08 05:17:50|85925|85875|85920.4|85870.4|85926.1|85876.1|85920.4|85870.4|28
1631078280000|2021-09-08 05:18:00|85920.8|85870.8|85923.8|85873.8|85929.3|85879.3|85916.7|85866.7|33
1631078290000|2021-09-08 05:18:10|85923.3|85873.3|85927.5|85877.5|85928.3|85878.3|85923.3|85873.3|50
1631078300000|2021-09-08 05:18:20|85927.4|85877.4|85927.5|85877.5|85927.6|85877.6|85926.8|85876.8|28
1631078310000|2021-09-08 05:18:30|85926.9|85876.9|85928.4|85878.4|85929|85879|85925.9|85875.9|42
1631078320000|2021-09-08 05:18:40|85928.5|85878.5|85928.4|85878.4|85929.4|85879.4|85928.1|85878.1|39
1631078330000|2021-09-08 05:18:50|85928.3|85878.3|85928.1|85878.1|85929.2|85879.2|85928.1|85878.1|38
1631078340000|2021-09-08 05:19:00|85928.7|85878.7|85929.6|85879.6|85930.9|85880.9|85928.7|85878.7|33
1631078350000|2021-09-08 05:19:10|85929.8|85879.8|85929.9|85879.9|85930.4|85880.4|85929.2|85879.2|25
1631078360000|2021-09-08 05:19:20|85930|85880|85932.3|85882.3|85935.6|85885.6|85928.2|85878.2|42
1631078370000|2021-09-08 05:19:30|85932.1|85882.1|85932.3|85882.3|85932.8|85882.8|85931|85881|16
1631078380000|2021-09-08 05:19:40|85932.5|85882.5|85933.7|85883.7|85934.6|85884.6|85932.5|85882.5|29
1631078390000|2021-09-08 05:19:50|85934.6|85884.6|85934.5|85884.5|85936.1|85886.1|85933.7|85883.7|24
1631078400000|2021-09-08 05:20:00|85934.4|85884.4|85932.6|85882.6|85934.6|85884.6|85932.6|85882.6|11
1631078410000|2021-09-08 05:20:10|85932.4|85882.4|85932.9|85882.9|85936.4|85886.4|85930.4|85880.4|33
1631078420000|2021-09-08 05:20:20|85931.6|85881.6|85930.7|85880.7|85933.1|85883.1|85930.5|85880.5|28
1631078430000|2021-09-08 05:20:30|85930.5|85880.5|85930.1|85880.1|85931.6|85881.6|85928.2|85878.2|48
1631078440000|2021-09-08 05:20:40|85929.8|85879.8|85925.1|85875.1|85929.8|85879.8|85924.9|85874.9|31
1631078450000|2021-09-08 05:20:50|85926.2|85876.2|85924.5|85874.5|85926.2|85876.2|85923.5|85873.5|32
1631078460000|2021-09-08 05:21:00|85923.7|85873.7|85930.6|85880.6|85932.4|85882.4|85923.7|85873.7|42
1631078470000|2021-09-08 05:21:10|85930.2|85880.2|85929|85879|85931.2|85881.2|85928.9|85878.9|35
1631078480000|2021-09-08 05:21:20|85928.9|85878.9|85930.1|85880.1|85930.9|85880.9|85927.9|85877.9|31
1631078490000|2021-09-08 05:21:30|85929.9|85879.9|85927.8|85877.8|85930|85880|85927.5|85877.5|26
1631078500000|2021-09-08 05:21:40|85927.9|85877.9|85929.7|85879.7|85930.4|85880.4|85927.9|85877.9|23
1631078510000|2021-09-08 05:21:50|85929.6|85879.6|85931.2|85881.2|85933.6|85883.6|85928.1|85878.1|37
1631078520000|2021-09-08 05:22:00|85931.3|85881.3|85932.3|85882.3|85932.5|85882.5|85930.8|85880.8|24
1631078530000|2021-09-08 05:22:10|85931.8|85881.8|85931.8|85881.8|85932.9|85882.9|85931.1|85881.1|24
1631078540000|2021-09-08 05:22:20|85931.7|85881.7|85929.7|85879.7|85931.7|85881.7|85928.5|85878.5|28
1631078550000|2021-09-08 05:22:30|85930|85880|85934.1|85884.1|85934.8|85884.8|85929.7|85879.7|40
1631078560000|2021-09-08 05:22:40|85933.9|85883.9|85932.1|85882.1|85933.9|85883.9|85932|85882|26
1631078570000|2021-09-08 05:22:50|85932|85882|85933.2|85883.2|85933.2|85883.2|85931.9|85881.9|17
1631078580000|2021-09-08 05:23:00|85933.3|85883.3|85933.6|85883.6|85935.5|85885.5|85933|85883|25
1631078590000|2021-09-08 05:23:10|85933.7|85883.7|85933.6|85883.6|85934.1|85884.1|85932.6|85882.6|30
1631078600000|2021-09-08 05:23:20|85932.4|85882.4|85931.4|85881.4|85932.4|85882.4|85930.6|85880.6|17
1631078610000|2021-09-08 05:23:30|85932|85882|85931.3|85881.3|85932.5|85882.5|85930.7|85880.7|16
1631078620000|2021-09-08 05:23:40|85931.2|85881.2|85930.7|85880.7|85932.7|85882.7|85929.8|85879.8|14
1631078630000|2021-09-08 05:23:50|85930.4|85880.4|85932.1|85882.1|85932.9|85882.9|85930.4|85880.4|27
1631078640000|2021-09-08 05:24:00|85931.8|85881.8|85931.5|85881.5|85932.1|85882.1|85931.4|85881.4|12
1631078650000|2021-09-08 05:24:10|85931.3|85881.3|85930.6|85880.6|85931.3|85881.3|85929|85879|6
1631078660000|2021-09-08 05:24:20|85930.2|85880.2|85933|85883|85934.6|85884.6|85930.1|85880.1|24
1631078670000|2021-09-08 05:24:30|85933.6|85883.6|85933|85883|85933.7|85883.7|85931.7|85881.7|31
1631078680000|2021-09-08 05:24:40|85933.9|85883.9|85933.3|85883.3|85934|85884|85931.9|85881.9|25
1631078690000|2021-09-08 05:24:50|85932.6|85882.6|85936.4|85886.4|85936.6|85886.6|85932.6|85882.6|16
1631078700000|2021-09-08 05:25:00|85934.8|85884.8|85932.8|85882.8|85935.3|85885.3|85932.8|85882.8|25
1631078710000|2021-09-08 05:25:10|85933|85883|85935.1|85885.1|85935.6|85885.6|85932.6|85882.6|23
1631078720000|2021-09-08 05:25:20|85935.3|85885.3|85932.5|85882.5|85935.3|85885.3|85931.8|85881.8|26
1631078730000|2021-09-08 05:25:30|85932.6|85882.6|85932.2|85882.2|85932.9|85882.9|85931.9|85881.9|20
1631078740000|2021-09-08 05:25:40|85931.8|85881.8|85933.1|85883.1|85933.7|85883.7|85931.8|85881.8|32
1631078750000|2021-09-08 05:25:50|85933|85883|85932.1|85882.1|85933.1|85883.1|85931.7|85881.7|12
1631078760000|2021-09-08 05:26:00|85932|85882|85931.2|85881.2|85933.4|85883.4|85930.2|85880.2|12
1631078770000|2021-09-08 05:26:10|85930.9|85880.9|85930.5|85880.5|85935.2|85885.2|85929.3|85879.3|35
1631078780000|2021-09-08 05:26:20|85930.7|85880.7|85929.4|85879.4|85931.1|85881.1|85928.9|85878.9|48
1631078790000|2021-09-08 05:26:30|85929.3|85879.3|85931|85881|85931.7|85881.7|85928.6|85878.6|40
1631078800000|2021-09-08 05:26:40|85931.1|85881.1|85932.7|85882.7|85932.7|85882.7|85931.1|85881.1|23
1631078810000|2021-09-08 05:26:50|85932.5|85882.5|85932.2|85882.2|85932.9|85882.9|85932|85882|28
1631078820000|2021-09-08 05:27:00|85932|85882|85930.9|85880.9|85932.7|85882.7|85929.2|85879.2|30
1631078830000|2021-09-08 05:27:10|85931.1|85881.1|85932.1|85882.1|85933.3|85883.3|85930.6|85880.6|37
1631078840000|2021-09-08 05:27:20|85932.2|85882.2|85931.4|85881.4|85933.8|85883.8|85930.6|85880.6|32
1631078850000|2021-09-08 05:27:30|85932.3|85882.3|85931.5|85881.5|85932.6|85882.6|85931.4|85881.4|19
1631078860000|2021-09-08 05:27:40|85931.9|85881.9|85932.1|85882.1|85933.8|85883.8|85931.9|85881.9|19
1631078870000|2021-09-08 05:27:50|85930.3|85880.3|85929.1|85879.1|85931.5|85881.5|85928.5|85878.5|38
1631078880000|2021-09-08 05:28:00|85929.2|85879.2|85928.3|85878.3|85929.7|85879.7|85928.3|85878.3|16
1631078890000|2021-09-08 05:28:10|85928.4|85878.4|85929.8|85879.8|85930.5|85880.5|85928.4|85878.4|23
1631078900000|2021-09-08 05:28:20|85930.8|85880.8|85931.5|85881.5|85933|85883|85929.5|85879.5|34
1631078910000|2021-09-08 05:28:30|85931.8|85881.8|85930.7|85880.7|85931.8|85881.8|85930.2|85880.2|29
1631078920000|2021-09-08 05:28:40|85930.8|85880.8|85931.2|85881.2|85931.4|85881.4|85930.4|85880.4|12
1631078930000|2021-09-08 05:28:50|85931.6|85881.6|85931|85881|85934.1|85884.1|85931|85881|13
1631078940000|2021-09-08 05:29:00|85931.1|85881.1|85931.2|85881.2|85931.9|85881.9|85930.5|85880.5|23
1631078950000|2021-09-08 05:29:10|85931.8|85881.8|85932.1|85882.1|85933.1|85883.1|85929.1|85879.1|26
1631078960000|2021-09-08 05:29:20|85931.8|85881.8|85932.6|85882.6|85933.4|85883.4|85930.9|85880.9|32
1631078970000|2021-09-08 05:29:30|85932.3|85882.3|85929.9|85879.9|85932.5|85882.5|85929.9|85879.9|38
1631078980000|2021-09-08 05:29:40|85929.8|85879.8|85930.2|85880.2|85931.6|85881.6|85929.2|85879.2|40
1631078990000|2021-09-08 05:29:50|85930|85880|85929.9|85879.9|85930.9|85880.9|85929.8|85879.8|16
1631079000000|2021-09-08 05:30:00|85929.8|85879.8|85935|85885|85935.7|85885.7|85929.8|85879.8|33
1631079010000|2021-09-08 05:30:10|85935.5|85885.5|85933.5|85883.5|85935.5|85885.5|85933.3|85883.3|14
1631079020000|2021-09-08 05:30:20|85933.6|85883.6|85934.4|85884.4|85935.3|85885.3|85933.5|85883.5|29
1631079030000|2021-09-08 05:30:30|85934.1|85884.1|85935|85885|85936.1|85886.1|85933.8|85883.8|26
1631079040000|2021-09-08 05:30:40|85935.3|85885.3|85935.6|85885.6|85935.9|85885.9|85934.2|85884.2|32
1631079050000|2021-09-08 05:30:50|85935.7|85885.7|85936.3|85886.3|85937.9|85887.9|85935.7|85885.7|24
1631079060000|2021-09-08 05:31:00|85937.2|85887.2|85936.2|85886.2|85937.2|85887.2|85935.8|85885.8|13
1631079070000|2021-09-08 05:31:10|85936|85886|85937.8|85887.8|85938.6|85888.6|85935.5|85885.5|32
1631079080000|2021-09-08 05:31:20|85938|85888|85935.6|85885.6|85938.6|85888.6|85935.5|85885.5|23
1631079090000|2021-09-08 05:31:30|85936.6|85886.6|85936.2|85886.2|85936.9|85886.9|85936.2|85886.2|21
1631079100000|2021-09-08 05:31:40|85936|85886|85937.4|85887.4|85938.5|85888.5|85936|85886|18
1631079110000|2021-09-08 05:31:50|85937.3|85887.3|85936.5|85886.5|85937.3|85887.3|85935.8|85885.8|34
1631079120000|2021-09-08 05:32:00|85936.4|85886.4|85936.4|85886.4|85936.5|85886.5|85935.1|85885.1|25
1631079130000|2021-09-08 05:32:10|85937.2|85887.2|85942.4|85892.4|85943.8|85893.8|85937|85887|41
1631079140000|2021-09-08 05:32:20|85942.2|85892.2|85942.3|85892.3|85943.3|85893.3|85940.4|85890.4|33
1631079150000|2021-09-08 05:32:30|85942.4|85892.4|85943.6|85893.6|85943.9|85893.9|85941.4|85891.4|33
1631079160000|2021-09-08 05:32:40|85943.7|85893.7|85944.8|85894.8|85944.8|85894.8|85943.3|85893.3|25
1631079170000|2021-09-08 05:32:50|85945.1|85895.1|85944.3|85894.3|85945.9|85895.9|85942.3|85892.3|37
1631079180000|2021-09-08 05:33:00|85944.4|85894.4|85945.6|85895.6|85946.8|85896.8|85944.3|85894.3|38
1631079190000|2021-09-08 05:33:10|85945.7|85895.7|85944.3|85894.3|85945.9|85895.9|85944.3|85894.3|19
1631079200000|2021-09-08 05:33:20|85943.8|85893.8|85948.3|85898.3|85950.2|85900.2|85943.8|85893.8|31
1631079210000|2021-09-08 05:33:30|85947.9|85897.9|85948.2|85898.2|85949.5|85899.5|85946.9|85896.9|36
1631079220000|2021-09-08 05:33:40|85949.3|85899.3|85949.8|85899.8|85950.1|85900.1|85948.6|85898.6|36
1631079230000|2021-09-08 05:33:50|85951.3|85901.3|85957.9|85907.9|85958.7|85908.7|85950.5|85900.5|46
1631079240000|2021-09-08 05:34:00|85958.1|85908.1|85958|85908|85961.3|85911.3|85957.7|85907.7|51
1631079250000|2021-09-08 05:34:10|85957.9|85907.9|85959.3|85909.3|85959.4|85909.4|85957.9|85907.9|28
1631079260000|2021-09-08 05:34:20|85958.8|85908.8|85952.3|85902.3|85958.8|85908.8|85952.3|85902.3|44
1631079270000|2021-09-08 05:34:30|85952.2|85902.2|85952.9|85902.9|85955.2|85905.2|85952.1|85902.1|53
1631079280000|2021-09-08 05:34:40|85953|85903|85952.9|85902.9|85954.4|85904.4|85952|85902|49
1631079290000|2021-09-08 05:34:50|85953|85903|85955.4|85905.4|85956.4|85906.4|85952.9|85902.9|65
1631079300000|2021-09-08 05:35:00|85955.5|85905.5|85953.6|85903.6|85955.7|85905.7|85952.8|85902.8|65
1631079310000|2021-09-08 05:35:10|85953.5|85903.5|85952.3|85902.3|85954.6|85904.6|85951.4|85901.4|57
1631079320000|2021-09-08 05:35:20|85952.1|85902.1|85952.8|85902.8|85954.2|85904.2|85951.5|85901.5|45
1631079330000|2021-09-08 05:35:30|85953.2|85903.2|85953.5|85903.5|85954.1|85904.1|85952.7|85902.7|35
1631079340000|2021-09-08 05:35:40|85954|85904|85954.6|85904.6|85955|85905|85953.6|85903.6|15
1631079350000|2021-09-08 05:35:50|85954.1|85904.1|85952.2|85902.2|85954.2|85904.2|85952.2|85902.2|15
1631079360000|2021-09-08 05:36:00|85952.4|85902.4|85954|85904|85957.8|85907.8|85952.4|85902.4|35
1631079370000|2021-09-08 05:36:10|85954.3|85904.3|85953.7|85903.7|85955.4|85905.4|85953.7|85903.7|20
1631079380000|2021-09-08 05:36:20|85953.8|85903.8|85954.2|85904.2|85957.2|85907.2|85953.8|85903.8|32
1631079390000|2021-09-08 05:36:30|85954.5|85904.5|85954.8|85904.8|85955.7|85905.7|85953.7|85903.7|27
1631079400000|2021-09-08 05:36:40|85954.7|85904.7|85954.6|85904.6|85954.9|85904.9|85954.1|85904.1|17
1631079410000|2021-09-08 05:36:50|85954.5|85904.5|85957.6|85907.6|85958.1|85908.1|85954.5|85904.5|34
1631079420000|2021-09-08 05:37:00|85957.2|85907.2|85957.2|85907.2|85958.7|85908.7|85956.9|85906.9|21
1631079430000|2021-09-08 05:37:10|85956.4|85906.4|85957.2|85907.2|85958.3|85908.3|85956.3|85906.3|32
1631079440000|2021-09-08 05:37:20|85957.3|85907.3|85955.2|85905.2|85957.3|85907.3|85954.4|85904.4|26
1631079450000|2021-09-08 05:37:30|85955.3|85905.3|85957.6|85907.6|85959.1|85909.1|85954.9|85904.9|8
1631079460000|2021-09-08 05:37:40|85957.2|85907.2|85956.9|85906.9|85957.7|85907.7|85955.9|85905.9|28
1631079470000|2021-09-08 05:37:50|85957.1|85907.1|85956.4|85906.4|85957.4|85907.4|85955.7|85905.7|26
1631079480000|2021-09-08 05:38:00|85959.2|85909.2|85955|85905|85959.2|85909.2|85954.9|85904.9|27
1631079490000|2021-09-08 05:38:10|85954.5|85904.5|85955.1|85905.1|85955.4|85905.4|85954.4|85904.4|8
1631079500000|2021-09-08 05:38:20|85955.5|85905.5|85956.5|85906.5|85957.5|85907.5|85954.5|85904.5|29
1631079510000|2021-09-08 05:38:30|85955.3|85905.3|85953|85903|85955.5|85905.5|85952.1|85902.1|37
1631079520000|2021-09-08 05:38:40|85953.4|85903.4|85952.7|85902.7|85953.4|85903.4|85952.2|85902.2|30
1631079530000|2021-09-08 05:38:50|85953.4|85903.4|85953.8|85903.8|85955.4|85905.4|85953.3|85903.3|18
1631079540000|2021-09-08 05:39:00|85953.6|85903.6|85952.8|85902.8|85953.8|85903.8|85950.5|85900.5|32
1631079550000|2021-09-08 05:39:10|85952.6|85902.6|85951.8|85901.8|85953.6|85903.6|85950.6|85900.6|23
1631079560000|2021-09-08 05:39:20|85952|85902|85952.4|85902.4|85952.7|85902.7|85951.5|85901.5|25
1631079570000|2021-09-08 05:39:30|85952.3|85902.3|85954.2|85904.2|85955.7|85905.7|85952.3|85902.3|27
1631079580000|2021-09-08 05:39:40|85954.4|85904.4|85950.8|85900.8|85954.9|85904.9|85950.8|85900.8|17
1631079590000|2021-09-08 05:39:50|85949.7|85899.7|85948.4|85898.4|85950.6|85900.6|85948|85898|59
1631079600000|2021-09-08 05:40:00|85948.6|85898.6|85946.8|85896.8|85949.2|85899.2|85946.7|85896.7|28
1631079610000|2021-09-08 05:40:10|85947.1|85897.1|85950.2|85900.2|85951.6|85901.6|85947.1|85897.1|16
1631079620000|2021-09-08 05:40:20|85949.2|85899.2|85948.7|85898.7|85949.6|85899.6|85947.1|85897.1|34
1631079630000|2021-09-08 05:40:30|85950.2|85900.2|85947.3|85897.3|85950.2|85900.2|85946.4|85896.4|17
1631079640000|2021-09-08 05:40:40|85947.4|85897.4|85947.4|85897.4|85949.2|85899.2|85947.4|85897.4|14
1631079650000|2021-09-08 05:40:50|85947.1|85897.1|85949.3|85899.3|85952|85902|85947.1|85897.1|44
1631079660000|2021-09-08 05:41:00|85949.8|85899.8|85958|85908|85958.8|85908.8|85949.8|85899.8|58
1631079670000|2021-09-08 05:41:10|85957.9|85907.9|85954.1|85904.1|85958.1|85908.1|85954|85904|51
1631079680000|2021-09-08 05:41:20|85953.8|85903.8|85955|85905|85955.7|85905.7|85953.8|85903.8|21
1631079690000|2021-09-08 05:41:30|85955.1|85905.1|85953.9|85903.9|85955.3|85905.3|85952.9|85902.9|23
1631079700000|2021-09-08 05:41:40|85953.3|85903.3|85953.3|85903.3|85954|85904|85952.8|85902.8|22
1631079710000|2021-09-08 05:41:50|85953.2|85903.2|85959.5|85909.5|85959.5|85909.5|85952.9|85902.9|38
1631079720000|2021-09-08 05:42:00|85959.1|85909.1|85969.3|85919.3|85970.3|85920.3|85957.9|85907.9|49
1631079730000|2021-09-08 05:42:10|85969.1|85919.1|85970|85920|85971.7|85921.7|85968.4|85918.4|42
1631079740000|2021-09-08 05:42:20|85969.9|85919.9|85969.8|85919.8|85970.9|85920.9|85968|85918|51
1631079750000|2021-09-08 05:42:30|85970|85920|85969.5|85919.5|85970.1|85920.1|85969.2|85919.2|15
1631079760000|2021-09-08 05:42:40|85969.8|85919.8|85970|85920|85972.1|85922.1|85968.3|85918.3|44
1631079770000|2021-09-08 05:42:50|85970.1|85920.1|85968.7|85918.7|85970.1|85920.1|85968.2|85918.2|39
1631079780000|2021-09-08 05:43:00|85968.6|85918.6|85970.3|85920.3|85971.7|85921.7|85967.6|85917.6|38
1631079790000|2021-09-08 05:43:10|85970.4|85920.4|85969.6|85919.6|85971.4|85921.4|85969.1|85919.1|39
1631079800000|2021-09-08 05:43:20|85970.2|85920.2|85969.3|85919.3|85970.5|85920.5|85969.1|85919.1|27
1631079810000|2021-09-08 05:43:30|85969.4|85919.4|85964.1|85914.1|85972|85922|85964.1|85914.1|29
1631079820000|2021-09-08 05:43:40|85964.4|85914.4|85963.1|85913.1|85966.5|85916.5|85961.3|85911.3|38
1631079830000|2021-09-08 05:43:50|85962.6|85912.6|85964.8|85914.8|85965.2|85915.2|85962.6|85912.6|8
1631079840000|2021-09-08 05:44:00|85964.5|85914.5|85965.9|85915.9|85966.3|85916.3|85962.8|85912.8|14
1631079850000|2021-09-08 05:44:10|85966.3|85916.3|85963.2|85913.2|85966.7|85916.7|85962.7|85912.7|28
1631079860000|2021-09-08 05:44:20|85965.8|85915.8|85969|85919|85969.3|85919.3|85965.8|85915.8|41
1631079870000|2021-09-08 05:44:30|85967.9|85917.9|85971.2|85921.2|85972.5|85922.5|85967.3|85917.3|42
1631079880000|2021-09-08 05:44:40|85971.3|85921.3|85970.6|85920.6|85971.3|85921.3|85969.1|85919.1|32
1631079890000|2021-09-08 05:44:50|85970.9|85920.9|85969.6|85919.6|85971.6|85921.6|85969|85919|28
1631079900000|2021-09-08 05:45:00|85969.9|85919.9|85968.5|85918.5|85973.5|85923.5|85967.8|85917.8|29
1631079910000|2021-09-08 05:45:10|85968.7|85918.7|85966.8|85916.8|85968.9|85918.9|85966.2|85916.2|47
1631079920000|2021-09-08 05:45:20|85966.5|85916.5|85970.3|85920.3|85970.3|85920.3|85966.5|85916.5|29
1631079930000|2021-09-08 05:45:30|85969.7|85919.7|85971.4|85921.4|85972.1|85922.1|85969|85919|51
1631079940000|2021-09-08 05:45:40|85970.9|85920.9|85969.8|85919.8|85971|85921|85969|85919|11
1631079950000|2021-09-08 05:45:50|85969.3|85919.3|85971.3|85921.3|85972.7|85922.7|85967.2|85917.2|25
1631079960000|2021-09-08 05:46:00|85972.2|85922.2|85972.3|85922.3|85973.6|85923.6|85969.8|85919.8|51
1631079970000|2021-09-08 05:46:10|85972|85922|85970.9|85920.9|85972|85922|85970.1|85920.1|22
1631079980000|2021-09-08 05:46:20|85971.1|85921.1|85972.8|85922.8|85973.9|85923.9|85971.1|85921.1|37
1631079990000|2021-09-08 05:46:30|85972.9|85922.9|85972.2|85922.2|85973.1|85923.1|85971.3|85921.3|42
1631080000000|2021-09-08 05:46:40|85972.5|85922.5|85970.2|85920.2|85973.8|85923.8|85969.8|85919.8|43
1631080010000|2021-09-08 05:46:50|85970.4|85920.4|85970.9|85920.9|85971.9|85921.9|85967.3|85917.3|21
1631080020000|2021-09-08 05:47:00|85969.6|85919.6|85972.2|85922.2|85972.9|85922.9|85969.6|85919.6|20
1631080030000|2021-09-08 05:47:10|85971.6|85921.6|85972.5|85922.5|85973.7|85923.7|85970.6|85920.6|36
1631080040000|2021-09-08 05:47:20|85972.6|85922.6|85971.7|85921.7|85973.1|85923.1|85968.9|85918.9|25
1631080050000|2021-09-08 05:47:30|85971.4|85921.4|85970.5|85920.5|85971.7|85921.7|85968.7|85918.7|48
1631080060000|2021-09-08 05:47:40|85970.2|85920.2|85969.7|85919.7|85971.2|85921.2|85968.1|85918.1|32
1631080070000|2021-09-08 05:47:50|85969.5|85919.5|85969.5|85919.5|85971.7|85921.7|85969.4|85919.4|23
1631080080000|2021-09-08 05:48:00|85969.4|85919.4|85970.5|85920.5|85972.3|85922.3|85969.2|85919.2|17
1631080090000|2021-09-08 05:48:10|85970.7|85920.7|85966.7|85916.7|85970.7|85920.7|85966.7|85916.7|17
1631080100000|2021-09-08 05:48:20|85967.2|85917.2|85967.2|85917.2|85969.9|85919.9|85965.9|85915.9|24
1631080110000|2021-09-08 05:48:30|85966.6|85916.6|85968.3|85918.3|85970.7|85920.7|85964.5|85914.5|34
1631080120000|2021-09-08 05:48:40|85968|85918|85970.3|85920.3|85970.6|85920.6|85968|85918|25
1631080130000|2021-09-08 05:48:50|85970.2|85920.2|85968.2|85918.2|85970.4|85920.4|85968.2|85918.2|20
1631080140000|2021-09-08 05:49:00|85968.6|85918.6|85967.5|85917.5|85969|85919|85965.5|85915.5|36
1631080150000|2021-09-08 05:49:10|85967.7|85917.7|85970.2|85920.2|85971.1|85921.1|85965.6|85915.6|54
1631080160000|2021-09-08 05:49:20|85969.5|85919.5|85970|85920|85971.3|85921.3|85969|85919|21
1631080170000|2021-09-08 05:49:30|85969.7|85919.7|85967.7|85917.7|85969.7|85919.7|85967.5|85917.5|21
1631080180000|2021-09-08 05:49:40|85968.3|85918.3|85964.1|85914.1|85968.3|85918.3|85964.1|85914.1|15
1631080190000|2021-09-08 05:49:50|85963.8|85913.8|85965.5|85915.5|85969.3|85919.3|85963.8|85913.8|24
1631080200000|2021-09-08 05:50:00|85965.1|85915.1|85965.3|85915.3|85966.3|85916.3|85964.7|85914.7|30
1631080210000|2021-09-08 05:50:10|85969.9|85919.9|85966.5|85916.5|85969.9|85919.9|85966|85916|28
1631080220000|2021-09-08 05:50:20|85966.4|85916.4|85969|85919|85969.3|85919.3|85965.3|85915.3|21
1631080230000|2021-09-08 05:50:30|85968.6|85918.6|85967.7|85917.7|85968.7|85918.7|85967.6|85917.6|29
1631080240000|2021-09-08 05:50:40|85967.8|85917.8|85968.7|85918.7|85969.5|85919.5|85967.5|85917.5|20
1631080250000|2021-09-08 05:50:50|85968.5|85918.5|85969.4|85919.4|85969.5|85919.5|85967.5|85917.5|36
1631080260000|2021-09-08 05:51:00|85969.3|85919.3|85966.5|85916.5|85969.3|85919.3|85966.5|85916.5|31
1631080270000|2021-09-08 05:51:10|85966.8|85916.8|85968.9|85918.9|85968.9|85918.9|85965.8|85915.8|21
1631080280000|2021-09-08 05:51:20|85968|85918|85967.1|85917.1|85968|85918|85966.5|85916.5|19
1631080290000|2021-09-08 05:51:30|85966.4|85916.4|85963.9|85913.9|85966.7|85916.7|85962.9|85912.9|36
1631080300000|2021-09-08 05:51:40|85964.3|85914.3|85968.3|85918.3|85968.9|85918.9|85963.2|85913.2|26
1631080310000|2021-09-08 05:51:50|85967.8|85917.8|85967.7|85917.7|85969.8|85919.8|85966.4|85916.4|48
1631080320000|2021-09-08 05:52:00|85967.1|85917.1|85969.9|85919.9|85971|85921|85966.8|85916.8|56
1631080330000|2021-09-08 05:52:10|85967.7|85917.7|85970.3|85920.3|85970.6|85920.6|85967.2|85917.2|36
1631080340000|2021-09-08 05:52:20|85970.7|85920.7|85972.3|85922.3|85973|85923|85969.6|85919.6|37
1631080350000|2021-09-08 05:52:30|85972.4|85922.4|85972.2|85922.2|85976.2|85926.2|85970.3|85920.3|47
1631080360000|2021-09-08 05:52:40|85972.4|85922.4|85976.8|85926.8|85977.1|85927.1|85970.3|85920.3|45
1631080370000|2021-09-08 05:52:50|85976.9|85926.9|85976.9|85926.9|85978.6|85928.6|85976|85926|36
1631080380000|2021-09-08 05:53:00|85976.8|85926.8|85976.6|85926.6|85979|85929|85975.9|85925.9|44
1631080390000|2021-09-08 05:53:10|85976.4|85926.4|85976.5|85926.5|85977.2|85927.2|85974.4|85924.4|20
1631080400000|2021-09-08 05:53:20|85976.9|85926.9|85976.6|85926.6|85976.9|85926.9|85975.5|85925.5|22
1631080410000|2021-09-08 05:53:30|85975.6|85925.6|85963.6|85913.6|85976.1|85926.1|85959.7|85909.7|47
1631080420000|2021-09-08 05:53:40|85963.2|85913.2|85958.9|85908.9|85963.7|85913.7|85958.8|85908.8|53
1631080430000|2021-09-08 05:53:50|85958.4|85908.4|85960.3|85910.3|85963.1|85913.1|85958.4|85908.4|49
1631080440000|2021-09-08 05:54:00|85960.4|85910.4|85961|85911|85961.3|85911.3|85960.1|85910.1|25
1631080450000|2021-09-08 05:54:10|85960.7|85910.7|85962.9|85912.9|85966|85916|85960.4|85910.4|43
1631080460000|2021-09-08 05:54:20|85962.7|85912.7|85961.6|85911.6|85963.7|85913.7|85961.4|85911.4|30
1631080470000|2021-09-08 05:54:30|85961.7|85911.7|85959.3|85909.3|85961.9|85911.9|85958.6|85908.6|48
1631080480000|2021-09-08 05:54:40|85959.4|85909.4|85959|85909|85960.5|85910.5|85958.9|85908.9|37
1631080490000|2021-09-08 05:54:50|85959.5|85909.5|85957.5|85907.5|85959.9|85909.9|85957.3|85907.3|47
1631080500000|2021-09-08 05:55:00|85957.6|85907.6|85957.9|85907.9|85962|85912|85957.1|85907.1|63
1631080510000|2021-09-08 05:55:10|85957.7|85907.7|85955.2|85905.2|85958.4|85908.4|85950.4|85900.4|70
1631080520000|2021-09-08 05:55:20|85954.4|85904.4|85963.3|85913.3|85969|85919|85953.7|85903.7|54
1631080530000|2021-09-08 05:55:30|85962.9|85912.9|85964.4|85914.4|85966.1|85916.1|85962.9|85912.9|26
1631080540000|2021-09-08 05:55:40|85964.6|85914.6|85967|85917|85969.2|85919.2|85963.4|85913.4|26
1631080550000|2021-09-08 05:55:50|85967.5|85917.5|85964|85914|85967.7|85917.7|85963.9|85913.9|32
1631080560000|2021-09-08 05:56:00|85964.1|85914.1|85966.3|85916.3|85969.6|85919.6|85963.7|85913.7|31
1631080570000|2021-09-08 05:56:10|85965.7|85915.7|85966.8|85916.8|85968.5|85918.5|85965.7|85915.7|28
1631080580000|2021-09-08 05:56:20|85967.1|85917.1|85966.9|85916.9|85968.2|85918.2|85965.5|85915.5|20
1631080590000|2021-09-08 05:56:30|85966.4|85916.4|85968.5|85918.5|85968.5|85918.5|85965.2|85915.2|32
1631080600000|2021-09-08 05:56:40|85968.9|85918.9|85971.3|85921.3|85973.2|85923.2|85968.9|85918.9|40
1631080610000|2021-09-08 05:56:50|85970.3|85920.3|85974.1|85924.1|85974.9|85924.9|85970.3|85920.3|43
1631080620000|2021-09-08 05:57:00|85974.3|85924.3|85972|85922|85975.1|85925.1|85972|85922|39
1631080630000|2021-09-08 05:57:10|85972.1|85922.1|85973.5|85923.5|85973.5|85923.5|85971.6|85921.6|29
1631080640000|2021-09-08 05:57:20|85973.2|85923.2|85975.5|85925.5|85976.5|85926.5|85973.2|85923.2|27
1631080650000|2021-09-08 05:57:30|85974.5|85924.5|85970.9|85920.9|85976.4|85926.4|85969|85919|42
1631080660000|2021-09-08 05:57:40|85971.1|85921.1|85970.3|85920.3|85972.5|85922.5|85970.2|85920.2|35
1631080670000|2021-09-08 05:57:50|85970.2|85920.2|85971.6|85921.6|85971.9|85921.9|85970.1|85920.1|33
1631080680000|2021-09-08 05:58:00|85971.7|85921.7|85970.8|85920.8|85971.7|85921.7|85970.6|85920.6|23
1631080690000|2021-09-08 05:58:10|85972.1|85922.1|85969.5|85919.5|85972.8|85922.8|85969.5|85919.5|36
1631080700000|2021-09-08 05:58:20|85969.1|85919.1|85972.3|85922.3|85973.4|85923.4|85969.1|85919.1|28
1631080710000|2021-09-08 05:58:30|85972.2|85922.2|85973.9|85923.9|85974.1|85924.1|85970.8|85920.8|45
1631080720000|2021-09-08 05:58:40|85973.4|85923.4|85973.7|85923.7|85975|85925|85972.3|85922.3|40
1631080730000|2021-09-08 05:58:50|85974|85924|85971.1|85921.1|85974.6|85924.6|85971.1|85921.1|41
1631080740000|2021-09-08 05:59:00|85971.2|85921.2|85971.4|85921.4|85972.8|85922.8|85969.9|85919.9|36
1631080750000|2021-09-08 05:59:10|85971.3|85921.3|85972.7|85922.7|85975.5|85925.5|85970.7|85920.7|31
1631080760000|2021-09-08 05:59:20|85972.2|85922.2|85969|85919|85973.1|85923.1|85967.5|85917.5|49
1631080770000|2021-09-08 05:59:30|85968.8|85918.8|85964.7|85914.7|85970.3|85920.3|85962.7|85912.7|46
1631080780000|2021-09-08 05:59:40|85965.7|85915.7|85967.8|85917.8|85968.4|85918.4|85965|85915|37
1631080790000|2021-09-08 05:59:50|85967.7|85917.7|85972|85922|85977.9|85927.9|85967.2|85917.2|40
1631080800000|2021-09-08 06:00:00|85972.3|85922.3|85964|85914|85973.7|85923.7|85963.4|85913.4|59
1631080810000|2021-09-08 06:00:10|85963.9|85913.9|85961.7|85911.7|85964|85914|85961|85911|50
1631080820000|2021-09-08 06:00:20|85962.3|85912.3|85956.6|85906.6|85964.2|85914.2|85955.3|85905.3|53
1631080830000|2021-09-08 06:00:30|85956.7|85906.7|85965.1|85915.1|85967.4|85917.4|85955.6|85905.6|56
1631080840000|2021-09-08 06:00:40|85965.4|85915.4|85970.8|85920.8|85971.3|85921.3|85964.9|85914.9|51
1631080850000|2021-09-08 06:00:50|85973.8|85923.8|85972.1|85922.1|85974|85924|85970.7|85920.7|50
1631080860000|2021-09-08 06:01:00|85971.7|85921.7|85974.1|85924.1|85975.7|85925.7|85971.7|85921.7|43
1631080870000|2021-09-08 06:01:10|85973.8|85923.8|85974.6|85924.6|85975.8|85925.8|85973.7|85923.7|39
1631080880000|2021-09-08 06:01:20|85974.5|85924.5|85973.6|85923.6|85974.7|85924.7|85971.6|85921.6|28
1631080890000|2021-09-08 06:01:30|85973.4|85923.4|85978.8|85928.8|85979.3|85929.3|85973.1|85923.1|51
1631080900000|2021-09-08 06:01:40|85978.3|85928.3|85976.1|85926.1|85979.1|85929.1|85973.3|85923.3|59
1631080910000|2021-09-08 06:01:50|85975.8|85925.8|85984|85934|85987.4|85937.4|85975.1|85925.1|53
1631080920000|2021-09-08 06:02:00|85984.2|85934.2|85984.8|85934.8|85985.5|85935.5|85983|85933|33
1631080930000|2021-09-08 06:02:10|85985.6|85935.6|85985.9|85935.9|85987.1|85937.1|85985.1|85935.1|37
1631080940000|2021-09-08 06:02:20|85985.2|85935.2|85987.4|85937.4|85989.4|85939.4|85985.2|85935.2|43
1631080950000|2021-09-08 06:02:30|85987.2|85937.2|85987.7|85937.7|85991|85941|85986.2|85936.2|44
1631080960000|2021-09-08 06:02:40|85987.6|85937.6|85990.4|85940.4|85990.7|85940.7|85986.6|85936.6|40
1631080970000|2021-09-08 06:02:50|85990.5|85940.5|85990|85940|85991.2|85941.2|85988.8|85938.8|49
1631080980000|2021-09-08 06:03:00|85988.2|85938.2|85992.8|85942.8|85995.7|85945.7|85987.5|85937.5|58
1631080990000|2021-09-08 06:03:10|85992.1|85942.1|85992.3|85942.3|85994|85944|85984.9|85934.9|55
1631081000000|2021-09-08 06:03:20|85991|85941|85991.2|85941.2|85993.6|85943.6|85989.5|85939.5|51
1631081010000|2021-09-08 06:03:30|85991|85941|85988.3|85938.3|85991|85941|85986.9|85936.9|34
1631081020000|2021-09-08 06:03:40|85989.2|85939.2|85988.8|85938.8|85990.2|85940.2|85987.6|85937.6|23
1631081030000|2021-09-08 06:03:50|85988.2|85938.2|85988.2|85938.2|85989.2|85939.2|85983.1|85933.1|37
1631081040000|2021-09-08 06:04:00|85989.9|85939.9|85984.3|85934.3|85989.9|85939.9|85982.4|85932.4|51
1631081050000|2021-09-08 06:04:10|85984.1|85934.1|85981|85931|85984.4|85934.4|85977.8|85927.8|51
1631081060000|2021-09-08 06:04:20|85980.5|85930.5|85979.1|85929.1|85980.9|85930.9|85976|85926|48
1631081070000|2021-09-08 06:04:30|85980|85930|85981.3|85931.3|85981.8|85931.8|85978.8|85928.8|47
1631081080000|2021-09-08 06:04:40|85981.1|85931.1|85979.3|85929.3|85981.1|85931.1|85976.6|85926.6|41
1631081090000|2021-09-08 06:04:50|85979.9|85929.9|85979.1|85929.1|85979.9|85929.9|85975.4|85925.4|44
1631081100000|2021-09-08 06:05:00|85978.5|85928.5|85980.6|85930.6|85980.8|85930.8|85977.8|85927.8|37
1631081110000|2021-09-08 06:05:10|85980.9|85930.9|85983.1|85933.1|85984.8|85945.7|85967.7|85930.9|34
1631081120000|2021-09-08 06:05:20|85983.4|85933.4|85986|85936|85986.9|85936.9|85982.9|85932.9|47
1631081130000|2021-09-08 06:05:30|85985.9|85935.9|85986|85936|85988.1|85938.1|85985|85935|35
1631081140000|2021-09-08 06:05:40|85986.4|85936.4|85985.5|85935.5|85986.8|85936.8|85985|85935|27
1631081150000|2021-09-08 06:05:50|85985.3|85935.3|85986.5|85936.5|85987.7|85937.7|85983|85933|56
1631081160000|2021-09-08 06:06:00|85984.8|85934.8|85987.7|85937.7|85987.7|85937.7|85984.6|85934.6|38
1631081170000|2021-09-08 06:06:10|85988|85938|85988.2|85938.2|85988.5|85938.5|85986.9|85936.9|22
1631081180000|2021-09-08 06:06:20|85987.3|85937.3|85988.8|85938.8|85990.3|85940.3|85987.2|85937.2|28
1631081190000|2021-09-08 06:06:30|85988.9|85938.9|85982.5|85932.5|85989|85939|85980.9|85930.9|42
1631081200000|2021-09-08 06:06:40|85982.6|85932.6|85984.9|85934.9|85985.6|85935.6|85982.4|85932.4|37
1631081210000|2021-09-08 06:06:50|85984.3|85934.3|85985.6|85935.6|85985.7|85935.7|85983.2|85933.2|32
1631081220000|2021-09-08 06:07:00|85986.2|85936.2|85986.7|85936.7|85987.1|85937.1|85985.5|85935.5|23
1631081230000|2021-09-08 06:07:10|85986.6|85936.6|85984.1|85934.1|85987|85937|85981.4|85931.4|35
1631081240000|2021-09-08 06:07:20|85984|85934|85983.8|85933.8|85986.3|85936.3|85983.5|85933.5|35
1631081250000|2021-09-08 06:07:30|85983.4|85933.4|85985.9|85935.9|85985.9|85935.9|85982.3|85932.3|44
1631081260000|2021-09-08 06:07:40|85986.2|85936.2|85993.9|85943.9|85993.9|85943.9|85983.2|85933.2|55
1631081270000|2021-09-08 06:07:50|85992.8|85942.8|85995.7|85945.7|85995.9|85945.9|85992.6|85942.6|31
1631081280000|2021-09-08 06:08:00|85994.3|85944.3|85984|85934|85994.5|85944.5|85984|85934|40
1631081290000|2021-09-08 06:08:10|85984.3|85934.3|85985.8|85935.8|85987|85937|85984.3|85934.3|40
1631081300000|2021-09-08 06:08:20|85985.5|85935.5|85985.8|85935.8|85986.2|85936.2|85985.2|85935.2|17
1631081310000|2021-09-08 06:08:30|85985.4|85935.4|85984.9|85934.9|85987.3|85937.3|85984.7|85934.7|29
1631081320000|2021-09-08 06:08:40|85985.9|85935.9|85987.3|85937.3|85988.1|85938.1|85985.9|85935.9|39
1631081330000|2021-09-08 06:08:50|85987.1|85937.1|85978.4|85928.4|85987.3|85937.3|85978.3|85928.3|30
1631081340000|2021-09-08 06:09:00|85979|85929|85982.9|85932.9|85983.5|85933.5|85979|85929|44
1631081350000|2021-09-08 06:09:10|85983.5|85933.5|85984.4|85934.4|85986.2|85936.2|85983.5|85933.5|21
1631081360000|2021-09-08 06:09:20|85984|85934|85981.7|85931.7|85984.3|85934.3|85981.5|85931.5|39
1631081370000|2021-09-08 06:09:30|85981.8|85931.8|85980.7|85930.7|85982.1|85932.1|85980.4|85930.4|31
1631081380000|2021-09-08 06:09:40|85980.4|85930.4|85972.6|85922.6|85980.4|85930.4|85971.5|85921.5|52
1631081390000|2021-09-08 06:09:50|85972.3|85922.3|85974|85924|85974|85924|85971.8|85921.8|34
1631081400000|2021-09-08 06:10:00|85974.8|85924.8|85974.9|85924.9|85975.8|85925.8|85973.4|85923.4|45
1631081410000|2021-09-08 06:10:10|85974.8|85924.8|85978.3|85928.3|85978.9|85928.9|85974.8|85924.8|44
1631081420000|2021-09-08 06:10:20|85978.6|85928.6|85977.2|85927.2|85978.6|85928.6|85976.2|85926.2|26
1631081430000|2021-09-08 06:10:30|85977.5|85927.5|85983.2|85933.2|85983.2|85933.2|85976.9|85926.9|41
1631081440000|2021-09-08 06:10:40|85982.8|85932.8|85984.6|85934.6|85985.1|85935.1|85981.1|85931.1|45
1631081450000|2021-09-08 06:10:50|85984.8|85934.8|85988.2|85938.2|85989|85939|85984.1|85934.1|38
1631081460000|2021-09-08 06:11:00|85989.2|85939.2|85985.5|85935.5|85989.4|85939.4|85985|85935|39
1631081470000|2021-09-08 06:11:10|85985.4|85935.4|85982.5|85932.5|85985.7|85935.7|85982.5|85932.5|25
1631081480000|2021-09-08 06:11:20|85982.4|85932.4|85980.2|85930.2|85982.9|85932.9|85980.2|85930.2|27
1631081490000|2021-09-08 06:11:30|85980.7|85930.7|85982.3|85932.3|85982.9|85932.9|85980.5|85930.5|43
1631081500000|2021-09-08 06:11:40|85982.2|85932.2|85980.7|85930.7|85982.8|85932.8|85980.2|85930.2|29
1631081510000|2021-09-08 06:11:50|85982|85932|85982|85932|85983.3|85933.3|85981.8|85931.8|17
1631081520000|2021-09-08 06:12:00|85981.9|85931.9|85978.7|85928.7|85984.1|85934.1|85978.7|85928.7|29
1631081530000|2021-09-08 06:12:10|85979.8|85929.8|85979.4|85929.4|85980.9|85930.9|85977.8|85927.8|36
1631081540000|2021-09-08 06:12:20|85979.2|85929.2|85981.5|85931.5|85981.5|85931.5|85978.9|85928.9|18
1631081550000|2021-09-08 06:12:30|85981.6|85931.6|85980.3|85930.3|85982.1|85932.1|85980|85930|23
1631081560000|2021-09-08 06:12:40|85977.2|85927.2|85971.8|85921.8|85977.2|85927.2|85970.7|85920.7|45
1631081570000|2021-09-08 06:12:50|85971.4|85921.4|85978.9|85928.9|85978.9|85928.9|85971.4|85921.4|42
1631081580000|2021-09-08 06:13:00|85962|85937|85978.3|85928.3|85978.9|85937.5|85962|85925.2|26
1631081590000|2021-09-08 06:13:10|85978|85928|85988.3|85938.3|85989.8|85939.8|85977.7|85927.7|50
1631081600000|2021-09-08 06:13:20|85987.4|85937.4|85987.2|85937.2|85989.2|85939.2|85986.8|85936.8|35
1631081610000|2021-09-08 06:13:30|85987|85937|85984.7|85934.7|85988.4|85945.2|85969.7|85932.5|36
1631081620000|2021-09-08 06:13:40|85984.8|85934.8|85984.6|85934.6|85987.8|85937.8|85984.6|85934.6|34
1631081630000|2021-09-08 06:13:50|85984.9|85934.9|85986.2|85936.2|85986.9|85936.9|85984.1|85934.1|44
1631081640000|2021-09-08 06:14:00|85987.8|85937.8|85985|85935|85988.2|85938.2|85984|85934|31
1631081650000|2021-09-08 06:14:10|85985.4|85935.4|85984.7|85934.7|85987.2|85937.2|85983.7|85933.7|43
1631081660000|2021-09-08 06:14:20|85984.8|85934.8|85986.6|85936.6|85987.7|85937.7|85984.8|85934.8|26
1631081670000|2021-09-08 06:14:30|85986.3|85936.3|85984.9|85934.9|85986.7|85936.7|85983.9|85933.9|9
1631081680000|2021-09-08 06:14:40|85985|85935|85985.3|85935.3|85986.9|85936.9|85985|85935|31
1631081690000|2021-09-08 06:14:50|85986|85936|85986.9|85936.9|85989.6|85939.6|85984.8|85934.8|41
1631081700000|2021-09-08 06:15:00|85986.3|85936.3|85991.2|85941.2|85992.5|85942.5|85983.5|85933.5|56
1631081710000|2021-09-08 06:15:10|85992.1|85942.1|85998.1|85948.1|86002.1|85952.1|85992.1|85942.1|55
1631081720000|2021-09-08 06:15:20|85998.2|85948.2|85993.4|85943.4|85998.9|85948.9|85993.1|85943.1|37
1631081730000|2021-09-08 06:15:30|85992.9|85942.9|85993.9|85943.9|85995|85945|85992.9|85942.9|31
1631081740000|2021-09-08 06:15:40|85994|85944|85996.3|85946.3|85997.9|85947.9|85993.6|85943.6|44
1631081750000|2021-09-08 06:15:50|85994.4|85944.4|85998.7|85948.7|86000.8|85950.8|85994.4|85944.4|52
1631081760000|2021-09-08 06:16:00|85998.5|85948.5|85999.5|85949.5|86003.4|85953.4|85998.1|85948.1|49
1631081770000|2021-09-08 06:16:10|85999.7|85949.7|85994.5|85944.5|85999.9|85949.9|85993.8|85943.8|41
1631081780000|2021-09-08 06:16:20|85994.3|85944.3|85996.1|85946.1|85997.2|85947.2|85994.3|85944.3|33
1631081790000|2021-09-08 06:16:30|85995.5|85945.5|85993.9|85943.9|85995.5|85945.5|85991.2|85941.2|45
1631081800000|2021-09-08 06:16:40|85993.5|85943.5|85991.4|85941.4|85994.3|85944.3|85990.6|85940.6|27
1631081810000|2021-09-08 06:16:50|85991.2|85941.2|85996.2|85946.2|85997|85947|85991.1|85941.1|27
1631081820000|2021-09-08 06:17:00|85996.3|85946.3|86002.4|85952.4|86003.1|85953.1|85996.3|85946.3|44
1631081830000|2021-09-08 06:17:10|86001.8|85951.8|86001.7|85951.7|86003.3|85953.3|85999.5|85949.5|50
1631081840000|2021-09-08 06:17:20|86001.9|85951.9|86002.4|85952.4|86002.4|85952.4|86000.8|85950.8|27
1631081850000|2021-09-08 06:17:30|86001.9|85951.9|86002.7|85952.7|86004|85954|86000.5|85950.5|28
1631081860000|2021-09-08 06:17:40|86002.8|85952.8|86001.1|85951.1|86004.6|85954.6|86001.1|85951.1|41
1631081870000|2021-09-08 06:17:50|86001|85951|86002|85952|86002.6|85952.6|85999.6|85949.6|45
1631081880000|2021-09-08 06:18:00|86001.9|85951.9|86004.6|85954.6|86004.6|85954.6|86001.4|85951.4|38
1631081890000|2021-09-08 06:18:10|86004.5|85954.5|86007.1|85957.1|86009.8|85959.8|86004.5|85954.5|36
1631081900000|2021-09-08 06:18:20|86007.3|85957.3|86006.1|85956.1|86008.2|85958.2|86001.5|85951.5|51
1631081910000|2021-09-08 06:18:30|86006|85956|86005.6|85955.6|86006.3|85956.3|86003|85953|41
1631081920000|2021-09-08 06:18:40|86005.7|85955.7|86002.2|85952.2|86006.1|85956.1|86000.6|85950.6|29
1631081930000|2021-09-08 06:18:50|86002.3|85952.3|86003.3|85953.3|86003.6|85953.6|86000.4|85950.4|33
1631081940000|2021-09-08 06:19:00|86003.8|85953.8|86004.5|85954.5|86004.5|85954.5|86002.7|85952.7|43
1631081950000|2021-09-08 06:19:10|86004.1|85954.1|86004.2|85954.2|86005|85955|86003.6|85953.6|30
1631081960000|2021-09-08 06:19:20|86004.5|85954.5|86003.7|85953.7|86005.5|85955.5|86002.8|85952.8|30
1631081970000|2021-09-08 06:19:30|86004.2|85954.2|86004.5|85954.5|86004.9|85954.9|86003.7|85953.7|23
1631081980000|2021-09-08 06:19:40|86004.6|85954.6|86003.7|85953.7|86004.6|85954.6|86002.7|85952.7|23
1631081990000|2021-09-08 06:19:50|86003.4|85953.4|86002.2|85952.2|86003.5|85953.5|86001.6|85951.6|25
1631082000000|2021-09-08 06:20:00|86002.4|85952.4|86001|85951|86002.9|85952.9|86000.6|85950.6|41
1631082010000|2021-09-08 06:20:10|86001.1|85951.1|86004.1|85954.1|86004.8|85954.8|86000.8|85950.8|36
1631082020000|2021-09-08 06:20:20|86004|85954|86005.8|85955.8|86006.7|85956.7|86003.7|85953.7|44
1631082030000|2021-09-08 06:20:30|86006.3|85956.3|86005|85955|86007.6|85957.6|86004|85954|39
1631082040000|2021-09-08 06:20:40|86004.9|85954.9|86005.3|85955.3|86005.6|85955.6|86003.7|85953.7|32
1631082050000|2021-09-08 06:20:50|86005.6|85955.6|86005.5|85955.5|86006.1|85956.1|86004.8|85954.8|29
1631082060000|2021-09-08 06:21:00|86005.6|85955.6|86013.6|85963.6|86015.2|85965.2|86005.4|85955.4|39
1631082070000|2021-09-08 06:21:10|86013.8|85963.8|86010.1|85960.1|86014.3|85964.3|86010.1|85960.1|38
1631082080000|2021-09-08 06:21:20|86010.5|85960.5|86012.1|85962.1|86012.6|85962.6|86010.5|85960.5|36
1631082090000|2021-09-08 06:21:30|86012.5|85962.5|86011.6|85961.6|86012.6|85962.6|86009.8|85959.8|36
1631082100000|2021-09-08 06:21:40|86011.5|85961.5|86011.9|85961.9|86012.8|85962.8|86008.9|85958.9|47
1631082110000|2021-09-08 06:21:50|86011.6|85961.6|86012.9|85962.9|86012.9|85962.9|86011.3|85961.3|34
1631082120000|2021-09-08 06:22:00|86013|85963|86012.6|85962.6|86013.5|85963.5|86012.1|85962.1|27
1631082130000|2021-09-08 06:22:10|86012.8|85962.8|86008|85958|86013.1|85971.5|85995.7|85958|33
1631082140000|2021-09-08 06:22:20|86008.1|85958.1|86007.4|85957.4|86009.7|85959.7|86007|85957|42
1631082150000|2021-09-08 06:22:30|86007.6|85957.6|86010|85960|86010.6|85960.6|86007.6|85957.6|37
1631082160000|2021-09-08 06:22:40|86009.7|85959.7|86009.6|85959.6|86010.2|85960.2|86009|85959|33
1631082170000|2021-09-08 06:22:50|86009.5|85959.5|86012.7|85962.7|86013.7|85963.7|86008.8|85958.8|26
1631082180000|2021-09-08 06:23:00|86012.6|85962.6|86012.8|85962.8|86013.9|85963.9|86012.2|85962.2|33
1631082190000|2021-09-08 06:23:10|86012.9|85962.9|86019.4|85969.4|86023.4|85981.9|86003.6|85961.8|53
1631082200000|2021-09-08 06:23:20|86019.1|85969.1|86018.2|85968.2|86022.2|85972.2|86016.8|85966.8|52
1631082210000|2021-09-08 06:23:30|86018.3|85968.3|86016.4|85966.4|86021.5|85977.2|86001.2|85964.7|59
1631082220000|2021-09-08 06:23:40|86018.4|85968.4|86019.1|85969.1|86019.1|85969.1|86015.5|85965.5|55
1631082230000|2021-09-08 06:23:50|86020.2|85970.2|86021.8|85971.8|86023.2|85973.2|86017.3|85967.3|43
1631082240000|2021-09-08 06:24:00|86021.6|85971.6|86026.3|85976.3|86026.8|85985.7|86007.3|85971.2|55
1631082250000|2021-09-08 06:24:10|86025.7|85975.7|86026.7|85976.7|86026.7|85976.7|86025.1|85975.1|28
1631082260000|2021-09-08 06:24:20|86026.4|85976.4|86031.7|85981.7|86034.1|85994|86017.2|85976.4|42
1631082270000|2021-09-08 06:24:30|86034.1|85984.1|86032.7|85982.7|86034.3|85996.6|86019.6|85981.8|43
1631082280000|2021-09-08 06:24:40|86032.5|85982.5|86026.8|85976.8|86034|85989.2|86012.6|85976.8|40
1631082290000|2021-09-08 06:24:50|86026.1|85976.1|86027.9|85977.9|86032.7|85991.5|86015.2|85976.1|47
1631082300000|2021-09-08 06:25:00|86029.8|85979.8|86020.8|85995.8|86033.2|85996.2|86016|85977.8|42
1631082310000|2021-09-08 06:25:10|86021.7|85996.7|86026.9|86001.9|86033.9|86002|86015.8|85981|51
1631082320000|2021-09-08 06:25:20|86027.1|86002.1|86027.2|86002.2|86028.3|86003.3|86026.3|86001.3|48
1631082330000|2021-09-08 06:25:30|86027.5|86002.5|86030.1|86005.1|86030.6|86005.6|86027.4|86002.4|39
1631082340000|2021-09-08 06:25:40|86029.9|86004.9|86030.1|86005.1|86033.4|86008.4|86029.7|86004.7|44
1631082350000|2021-09-08 06:25:50|86029.9|86004.9|86029.5|86004.5|86030|86005|86026.4|86001.4|62
1631082360000|2021-09-08 06:26:00|86029.7|86004.7|86037.1|85987.1|86037.3|86005.9|86025.8|85987.1|53
1631082370000|2021-09-08 06:26:10|86038.6|85988.6|86037.1|85987.1|86045.7|86008.2|86023.9|85986.1|60
1631082380000|2021-09-08 06:26:20|86035.8|85985.8|86015.3|85990.3|86035.8|85993.8|86014.4|85981.8|51
1631082390000|2021-09-08 06:26:30|86015.4|85990.4|86011.4|85986.4|86015.4|85990.4|86009.6|85984.6|54
1631082400000|2021-09-08 06:26:40|86011.2|85986.2|86014.6|85989.6|86014.9|85989.9|86011.2|85986.2|49
1631082410000|2021-09-08 06:26:50|86014.7|85989.7|86021.6|85996.6|86024.2|85999.2|86014.5|85989.5|58
1631082420000|2021-09-08 06:27:00|86019.6|85994.6|86031|85981|86032.2|85996.3|86017.7|85980.2|47
1631082430000|2021-09-08 06:27:10|86031.1|85981.1|86029.7|85979.7|86032.6|85982.6|86029.6|85979.6|53
1631082440000|2021-09-08 06:27:20|86030|85980|86023.3|85973.3|86030.3|85991.3|86010.9|85972.6|57
1631082450000|2021-09-08 06:27:30|86022.1|85972.1|86007.4|85982.4|86022.7|85984|86005.1|85969.6|57
1631082460000|2021-09-08 06:27:40|86007.2|85982.2|86008.4|85983.4|86010.5|85985.5|86006.1|85981.1|42
1631082470000|2021-09-08 06:27:50|86008.2|85983.2|86020.7|85970.7|86020.9|85983.4|86006.7|85969.4|26
1631082480000|2021-09-08 06:28:00|86020.1|85970.1|86020.9|85970.9|86022.5|85972.5|86019.8|85969.8|39
1631082490000|2021-09-08 06:28:10|86022|85972|86018|85993|86031.1|85993|86017.9|85971.7|47
1631082500000|2021-09-08 06:28:20|86017.8|85992.8|86043.5|85993.5|86052.7|86002.7|86017.6|85987.4|52
1631082510000|2021-09-08 06:28:30|86043.9|85993.9|86043|85993|86044.8|85994.8|86041.7|85991.7|32
1631082520000|2021-09-08 06:28:40|86042.9|85992.9|86029|85979|86042.9|85994.5|86016.2|85979|42
1631082530000|2021-09-08 06:28:50|86029.3|85979.3|86011.8|85986.8|86029.9|85988.4|86008.8|85973.2|42
1631082540000|2021-09-08 06:29:00|86011.4|85986.4|86013.3|85988.3|86013.5|85988.5|86010.9|85985.9|38
1631082550000|2021-09-08 06:29:10|86015.2|85990.2|86045.4|85995.4|86045.4|86003|86009.2|85973.7|45
1631082560000|2021-09-08 06:29:20|86047.2|85997.2|86045.3|85995.3|86047.2|85997.2|86044.2|85994.2|48
1631082570000|2021-09-08 06:29:30|86045.1|85995.1|86041.3|85991.3|86046.2|85996.2|86041.1|85991.1|29
1631082580000|2021-09-08 06:29:40|86042.4|85992.4|86043.6|85993.6|86046.9|86008.5|86029.2|85990|47
1631082590000|2021-09-08 06:29:50|86045.3|85995.3|86044.6|85994.6|86045.3|85995.3|86043.1|85993.1|37
1631082600000|2021-09-08 06:30:00|86044.4|85994.4|86044|85994|86045.2|85995.2|86043.5|85993.5|41
1631082610000|2021-09-08 06:30:10|86043.9|85993.9|86046.7|85996.7|86049.8|85999.8|86043|85993|36
1631082620000|2021-09-08 06:30:20|86046.4|85996.4|86045.4|85995.4|86048.9|85998.9|86042.7|85992.7|53
1631082630000|2021-09-08 06:30:30|86045.2|85995.2|86069.4|86019.4|86070.6|86020.6|86044.8|85994.8|63
1631082640000|2021-09-08 06:30:40|86069.2|86019.2|86076.1|86026.1|86076.1|86038.8|86061.4|86018.9|61
1631082650000|2021-09-08 06:30:50|86075.9|86025.9|86083.4|86033.4|86083.7|86033.7|86074.3|86024.3|53
1631082660000|2021-09-08 06:31:00|86084.3|86034.3|86100.4|86050.4|86101|86052.2|86074.4|86031.8|62
1631082670000|2021-09-08 06:31:10|86099.6|86049.6|86095.3|86045.3|86099.8|86049.8|86093.9|86043.9|46
1631082680000|2021-09-08 06:31:20|86095.5|86045.5|86097.5|86047.5|86097.8|86047.8|86091.9|86041.9|60
1631082690000|2021-09-08 06:31:30|86096.6|86046.6|86088.9|86038.9|86097.5|86047.5|86085.7|86035.7|54
1631082700000|2021-09-08 06:31:40|86085.9|86035.9|86087|86037|86088.1|86046.6|86066.2|86027.8|50
1631082710000|2021-09-08 06:31:50|86087.3|86037.3|86072.2|86047.2|86087.6|86049|86069.8|86033.4|46
1631082720000|2021-09-08 06:32:00|86072.3|86047.3|86072.2|86047.2|86073|86048|86071.5|86046.5|40
1631082730000|2021-09-08 06:32:10|86071.1|86046.1|86085.6|86035.6|86085.8|86046.2|86067.9|86033.2|44
1631082740000|2021-09-08 06:32:20|86085.2|86035.2|86075.4|86050.4|86085.2|86050.9|86064.6|86027.4|48
1631082750000|2021-09-08 06:32:30|86076.8|86051.8|86074.4|86049.4|86076.8|86051.8|86072.1|86047.1|34
1631082760000|2021-09-08 06:32:40|86073.8|86048.8|86072|86047|86074.7|86049.7|86071.5|86046.5|40
1631082770000|2021-09-08 06:32:50|86071.6|86046.6|86073|86048|86086.9|86052.7|86071.4|86034.4|42
1631082780000|2021-09-08 06:33:00|86073.2|86048.2|86064.4|86039.4|86077.8|86051.5|86064.4|86025.8|53
1631082790000|2021-09-08 06:33:10|86065.7|86040.7|86066.7|86041.7|86080.8|86044|86064.8|86030.1|60
1631082800000|2021-09-08 06:33:20|86066.8|86041.8|86065.6|86040.6|86067|86042|86063.1|86038.1|49
1631082810000|2021-09-08 06:33:30|86065.8|86040.8|86066.9|86041.9|86066.9|86041.9|86062.6|86037.6|54
1631082820000|2021-09-08 06:33:40|86065.6|86040.6|86065.7|86040.7|86066|86041|86064.2|86039.2|41
1631082830000|2021-09-08 06:33:50|86065.5|86040.5|86062.3|86037.3|86075.1|86041.5|86060.5|86024.1|44
1631082840000|2021-09-08 06:34:00|86062|86037|86072.7|86022.7|86072.7|86037.7|86054.7|86019.4|58
1631082850000|2021-09-08 06:34:10|86072.4|86022.4|86056.8|86031.8|86073.1|86036.4|86056|86021.4|50
1631082860000|2021-09-08 06:34:20|86057|86032|86059.9|86034.9|86060.6|86035.6|86055.2|86030.2|51
1631082870000|2021-09-08 06:34:30|86060.2|86035.2|86057.7|86007.7|86074|86035.6|86055.1|86007.7|51
1631082880000|2021-09-08 06:34:40|86059.1|86009.1|86051.6|86026.6|86065.4|86026.8|86051.6|86007|47
1631082890000|2021-09-08 06:34:50|86052|86027|86035.7|86010.7|86058.7|86027|86035.6|86003.9|58
1631082900000|2021-09-08 06:35:00|86035.3|86010.3|86037.6|86012.6|86038.2|86013.2|86034.3|86009.3|49
1631082910000|2021-09-08 06:35:10|86037.3|86012.3|86036.3|86011.3|86041.3|86016.3|86035.8|86010.8|41
1631082920000|2021-09-08 06:35:20|86037.9|86012.9|86035.3|86010.3|86039.3|86014.3|86034.6|86009.6|46
1631082930000|2021-09-08 06:35:30|86035.6|86010.6|86048.5|85998.5|86052.4|86011|86035.5|85997|42
1631082940000|2021-09-08 06:35:40|86049.5|85999.5|86048.3|85998.3|86049.5|85999.5|86046.3|85996.3|41
1631082950000|2021-09-08 06:35:50|86048.6|85998.6|86048.8|85998.8|86049.8|85999.8|86046.2|85996.2|31
1631082960000|2021-09-08 06:36:00|86048.3|85998.3|86049.5|85999.5|86050.5|86000.5|86047.9|85997.9|39
1631082970000|2021-09-08 06:36:10|86049.8|85999.8|86045.3|85995.3|86049.8|86007.8|86031.1|85993.3|53
1631082980000|2021-09-08 06:36:20|86046.2|85996.2|86048|85998|86049.3|85999.3|86045.7|85995.7|43
1631082990000|2021-09-08 06:36:30|86048.3|85998.3|86034.2|86009.2|86049.4|86012.2|86033.6|85997.9|29
1631083000000|2021-09-08 06:36:40|86033.9|86008.9|86034|86009|86035.8|86010.8|86031.4|86006.4|40
1631083010000|2021-09-08 06:36:50|86034.4|86009.4|86046.4|85996.4|86048.1|86009.5|86033.6|85995.8|32
1631083020000|2021-09-08 06:37:00|86045.8|85995.8|86046.6|85996.6|86047.4|85997.4|86045|85995|28
1631083030000|2021-09-08 06:37:10|86046|85996|86030.5|86005.5|86046.4|86005.7|86029.5|85990.8|45
1631083040000|2021-09-08 06:37:20|86030.6|86005.6|86045.3|85995.3|86046.5|86007.8|86030.3|85993.7|51
1631083050000|2021-09-08 06:37:30|86045.7|85995.7|86045.3|85995.3|86045.9|85995.9|86044.7|85994.7|43
1631083060000|2021-09-08 06:37:40|86045|85995|86045.3|85995.3|86046.9|85996.9|86044.9|85994.9|38
1631083070000|2021-09-08 06:37:50|86045.2|85995.2|86048.8|85998.8|86049.3|85999.3|86045|85995|39
1631083080000|2021-09-08 06:38:00|86049.2|85999.2|86049.9|85999.9|86051.2|86001.2|86048.8|85998.8|31
1631083090000|2021-09-08 06:38:10|86050.3|86000.3|86041.5|86016.5|86053.8|86017.5|86038.7|85998.8|41
1631083100000|2021-09-08 06:38:20|86041.8|86016.8|86040.4|86015.4|86042.7|86017.7|86039.6|86014.6|33
1631083110000|2021-09-08 06:38:30|86040.3|86015.3|86040.9|86015.9|86041.3|86016.3|86040|86015|31
1631083120000|2021-09-08 06:38:40|86041.1|86016.1|86038.4|86013.4|86051.1|86016.1|86036|85999.2|26
1631083130000|2021-09-08 06:38:50|86044.7|85994.7|86045.2|85995.2|86045.2|85995.2|86039.9|85989.9|46
1631083140000|2021-09-08 06:39:00|86044.9|85994.9|86028.6|86003.6|86045.3|86008.1|86027.1|85992.8|43
1631083150000|2021-09-08 06:39:10|86028.5|86003.5|86025.1|85975.1|86039.5|86004|86025.1|85975.1|57
1631083160000|2021-09-08 06:39:20|86023.7|85973.7|86027.6|85977.6|86028.2|85988.3|86011.5|85973.1|55
1631083170000|2021-09-08 06:39:30|86027.5|85977.5|86029.7|85979.7|86029.7|85979.7|86026.3|85976.3|29
1631083180000|2021-09-08 06:39:40|86029.9|85979.9|86028.3|85978.3|86033.3|85983.3|86027.7|85977.7|44
1631083190000|2021-09-08 06:39:50|86028.4|85978.4|86028.5|85978.5|86029.1|85979.1|86027.4|85977.4|23
1631083200000|2021-09-08 06:40:00|86028.6|85978.6|86028.7|85978.7|86029.4|85979.4|86025.4|85975.4|44
1631083210000|2021-09-08 06:40:10|86028.8|85978.8|86025.5|85975.5|86031.5|85981.5|86025.5|85975.5|41
1631083220000|2021-09-08 06:40:20|86025.8|85975.8|86023.8|85973.8|86026.9|85976.9|86020.6|85970.6|36
1631083230000|2021-09-08 06:40:30|86023.7|85973.7|86026.5|85976.5|86028|85978|86022.8|85972.8|34
1631083240000|2021-09-08 06:40:40|86025.8|85975.8|86023.2|85973.2|86025.8|85975.8|86021.8|85971.8|30
1631083250000|2021-09-08 06:40:50|86024.6|85974.6|86029.4|85979.4|86031.7|85981.7|86023.4|85973.4|38
1631083260000|2021-09-08 06:41:00|86029.8|85979.8|86032.3|85982.3|86034.9|85984.9|86027.4|85977.4|55
1631083270000|2021-09-08 06:41:10|86032.7|85982.7|86033.1|85983.1|86033.7|85983.7|86029.4|85979.4|34
1631083280000|2021-09-08 06:41:20|86033.3|85983.3|86030.7|85980.7|86034|85984|86030.3|85980.3|29
1631083290000|2021-09-08 06:41:30|86031|85981|86018.9|85968.9|86031|85981|86017.4|85967.4|41
1631083300000|2021-09-08 06:41:40|86017.7|85967.7|86015.7|85965.7|86018.4|85968.4|86014.9|85964.9|30
1631083310000|2021-09-08 06:41:50|86017.6|85967.6|86030.4|85980.4|86031.3|85981.3|86013.4|85963.4|56
1631083320000|2021-09-08 06:42:00|86030.5|85980.5|86029.9|85979.9|86030.7|85980.7|86027.2|85977.2|35
1631083330000|2021-09-08 06:42:10|86029.8|85979.8|86027.7|85977.7|86029.8|85979.8|86026.3|85976.3|39
1631083340000|2021-09-08 06:42:20|86027.9|85977.9|86032.4|85982.4|86033.2|85983.2|86027.8|85977.8|44
1631083350000|2021-09-08 06:42:30|86031.6|85981.6|86036.6|85986.6|86036.7|85986.7|86031.5|85981.5|49
1631083360000|2021-09-08 06:42:40|86036.5|85986.5|86036.2|85986.2|86037.1|85987.1|86036|85986|28
1631083370000|2021-09-08 06:42:50|86036.1|85986.1|86035.6|85985.6|86037.5|85987.5|86035.6|85985.6|28
1631083380000|2021-09-08 06:43:00|86035.4|85985.4|86026.7|85976.7|86035.8|85985.8|86026.2|85976.2|48
1631083390000|2021-09-08 06:43:10|86027.3|85977.3|86026.9|85976.9|86027.3|85977.3|86024.5|85974.5|39
1631083400000|2021-09-08 06:43:20|86026.7|85976.7|86026|85976|86030.5|85980.5|86024.8|85974.8|47
1631083410000|2021-09-08 06:43:30|86026.3|85976.3|86031.4|85981.4|86032.2|85993.5|86018.4|85976.3|60
1631083420000|2021-09-08 06:43:40|86031.7|85981.7|86031.9|85981.9|86032.4|85982.4|86030.7|85980.7|47
1631083430000|2021-09-08 06:43:50|86031.8|85981.8|86032|85982|86032.5|85982.5|86031.3|85981.3|27
1631083440000|2021-09-08 06:44:00|86032.1|85982.1|86018.1|85993.1|86034.1|85994.8|86016.7|85980|55
1631083450000|2021-09-08 06:44:10|86018|85993|86029.2|85979.2|86030.1|85993.2|86017.2|85978.6|29
1631083460000|2021-09-08 06:44:20|86029.3|85979.3|86028.6|85978.6|86029.3|85979.3|86028.2|85978.2|34
1631083470000|2021-09-08 06:44:30|86028.8|85978.8|86028.5|85978.5|86029|85979|86027.8|85977.8|32
1631083480000|2021-09-08 06:44:40|86028.3|85978.3|86016.2|85966.2|86029.3|85979.3|86016.2|85966.2|49
1631083490000|2021-09-08 06:44:50|86016.3|85966.3|86018.3|85968.3|86019.2|85969.2|86015.7|85965.7|44
1631083500000|2021-09-08 06:45:00|86018.1|85968.1|86017.6|85967.6|86018.8|85968.8|86017.4|85967.4|41
1631083510000|2021-09-08 06:45:10|86017.7|85967.7|86017.3|85967.3|86018.5|85968.5|86016.5|85966.5|38
1631083520000|2021-09-08 06:45:20|86017.2|85967.2|86014.1|85964.1|86018.3|85968.3|86013.7|85963.7|45
1631083530000|2021-09-08 06:45:30|86014.4|85964.4|86012.6|85962.6|86015.8|85976.7|86001.7|85961.5|46
1631083540000|2021-09-08 06:45:40|86012.9|85962.9|86023.2|85973.2|86023.6|85986.8|86008.7|85962.4|46
1631083550000|2021-09-08 06:45:50|86022.5|85972.5|86014.4|85964.4|86022.9|85972.9|86012.3|85962.3|46
1631083560000|2021-09-08 06:46:00|86013.9|85963.9|86010.6|85960.6|86013.9|85974|85997.8|85958.7|45
1631083570000|2021-09-08 06:46:10|86010.3|85960.3|86009.7|85959.7|86010.7|85960.7|86009.4|85959.4|23
1631083580000|2021-09-08 06:46:20|86009.9|85959.9|86012.9|85962.9|86014|85964|86008.1|85958.1|47
1631083590000|2021-09-08 06:46:30|86012.8|85962.8|86013.8|85963.8|86014.4|85964.4|86011.2|85961.2|41
1631083600000|2021-09-08 06:46:40|86013|85963|86010.4|85960.4|86013|85963|86009.9|85959.9|53
1631083610000|2021-09-08 06:46:50|86010.1|85960.1|86007.8|85957.8|86010.7|85960.7|86006.8|85956.8|51
1631083620000|2021-09-08 06:47:00|86007.7|85957.7|86006.9|85956.9|86009.2|85969.6|85992.8|85955|51
1631083630000|2021-09-08 06:47:10|86007.1|85957.1|86006.3|85956.3|86007.7|85957.7|86006.3|85956.3|37
1631083640000|2021-09-08 06:47:20|86006.8|85956.8|86010.4|85960.4|86012|85962|86006.3|85956.3|37
1631083650000|2021-09-08 06:47:30|86010|85960|86011.2|85961.2|86014.6|85973.2|85998.2|85960|52
1631083660000|2021-09-08 06:47:40|86011.5|85961.5|86012|85962|86012.5|85962.5|86010.7|85960.7|44
1631083670000|2021-09-08 06:47:50|86012.1|85962.1|86015.8|85965.8|86015.8|85965.8|86011.9|85961.9|40
1631083680000|2021-09-08 06:48:00|86015.9|85965.9|86025.7|85975.7|86028.9|85978.9|86015.7|85965.7|55
1631083690000|2021-09-08 06:48:10|86025.6|85975.6|86033.3|85983.3|86035.9|85995.9|86019.9|85974|60
1631083700000|2021-09-08 06:48:20|86034.3|85984.3|86036.9|85986.9|86039|85999.8|86024.1|85983.5|47
1631083710000|2021-09-08 06:48:30|86037|85987|86032.4|85982.4|86037|85987|86032.1|85982.1|46
1631083720000|2021-09-08 06:48:40|86032.2|85982.2|86029.7|86004.7|86032.2|86005|86026.7|85981.5|44
1631083730000|2021-09-08 06:48:50|86029.9|86004.9|86033.5|86008.5|86045.6|86010|86029.2|85995.6|49
1631083740000|2021-09-08 06:49:00|86033|86008|86043.7|85993.7|86044.2|86008|86032.1|85992.7|36
1631083750000|2021-09-08 06:49:10|86043.8|85993.8|86039.7|85989.7|86045.6|85995.6|86039.4|85989.4|47
1631083760000|2021-09-08 06:49:20|86039.6|85989.6|86039|85989|86041.8|86002.9|86025.9|85988|47
1631083770000|2021-09-08 06:49:30|86039.1|85989.1|86037.8|85987.8|86039.3|85989.3|86037.6|85987.6|28
1631083780000|2021-09-08 06:49:40|86037.9|85987.9|86025.4|86000.4|86040.2|86000.6|86025.2|85987.6|40
1631083790000|2021-09-08 06:49:50|86025.5|86000.5|86026.4|86001.4|86026.6|86001.6|86024.6|85999.6|29
1631083800000|2021-09-08 06:50:00|86026.2|86001.2|86042.5|85992.5|86042.5|86005.1|86026.1|85990.5|33
1631083810000|2021-09-08 06:50:10|86042|85992|86026.8|86001.8|86043.4|86004.4|86024.9|85989.5|47
1631083820000|2021-09-08 06:50:20|86026.7|86001.7|86039.8|85989.8|86040.6|86002.7|86025.8|85989.8|31
1631083830000|2021-09-08 06:50:30|86040.1|85990.1|86030|85980|86040.1|85990.1|86029.7|85979.7|39
1631083840000|2021-09-08 06:50:40|86029.5|85979.5|86032.1|85982.1|86032.3|85982.3|86028.7|85978.7|40
1631083850000|2021-09-08 06:50:50|86032.3|85982.3|86032.7|85982.7|86032.9|85982.9|86030.9|85980.9|29
1631083860000|2021-09-08 06:51:00|86032.6|85982.6|86029.8|85979.8|86033.5|85983.5|86029.1|85979.1|59
1631083870000|2021-09-08 06:51:10|86029.9|85979.9|86028.7|85978.7|86031.8|85981.8|86028.4|85978.4|52
1631083880000|2021-09-08 06:51:20|86028.6|85978.6|86031.2|85981.2|86031.9|85981.9|86028.6|85978.6|47
1631083890000|2021-09-08 06:51:30|86031.3|85981.3|86033.3|85983.3|86033.5|85983.5|86029.2|85979.2|44
1631083900000|2021-09-08 06:51:40|86032.8|85982.8|86031.7|85981.7|86032.8|85982.8|86031.2|85981.2|39
1631083910000|2021-09-08 06:51:50|86032.1|85982.1|86031.1|85981.1|86032.2|85982.2|86030.9|85980.9|30
1631083920000|2021-09-08 06:52:00|86031.2|85981.2|86023.3|85973.3|86031.2|85981.2|86022.8|85972.8|60
1631083930000|2021-09-08 06:52:10|86023.5|85973.5|86028.4|85978.4|86028.5|85978.5|86022.2|85972.2|52
1631083940000|2021-09-08 06:52:20|86027.2|85977.2|86041.3|85991.3|86043.7|86002.9|86022.9|85972.9|59
1631083950000|2021-09-08 06:52:30|86041.8|85991.8|86042.4|85992.4|86042.4|85992.4|86039|85989|44
1631083960000|2021-09-08 06:52:40|86042.1|85992.1|86041.3|85991.3|86042.6|85992.6|86039.8|85989.8|39
1631083970000|2021-09-08 06:52:50|86041.5|85991.5|86040.4|85990.4|86042.2|85992.2|86039.1|85989.1|37
1631083980000|2021-09-08 06:53:00|86040.3|85990.3|86024.6|85999.6|86042|86003.1|86024.3|85988.9|46
1631083990000|2021-09-08 06:53:10|86025.3|86000.3|86026.5|86001.5|86026.8|86001.8|86024.7|85999.7|47
1631084000000|2021-09-08 06:53:20|86026.4|86001.4|86026.7|86001.7|86026.9|86001.9|86025.1|86000.1|29
1631084010000|2021-09-08 06:53:30|86027|86002|86025|86000|86027.3|86002.3|86024.2|85999.2|26
1631084020000|2021-09-08 06:53:40|86024.9|85999.9|86031|85981|86032|85999.9|86017|85979.4|46
1631084030000|2021-09-08 06:53:50|86031.5|85981.5|86024.6|85999.6|86037.1|85999.6|86023.6|85981.3|54
1631084040000|2021-09-08 06:54:00|86024.8|85999.8|86032|86007|86032|86007|86024.8|85999.8|43
1631084050000|2021-09-08 06:54:10|86031.9|86006.9|86029.9|86004.9|86042.7|86007|86027.9|85992.7|48
1631084060000|2021-09-08 06:54:20|86029.8|86004.8|86029.1|86004.1|86030.3|86005.3|86029.1|86004.1|31
1631084070000|2021-09-08 06:54:30|86029|86004|86028.5|86003.5|86030.2|86005.2|86028.5|86003.5|18
1631084080000|2021-09-08 06:54:40|86028.7|86003.7|86028.6|86003.6|86029.2|86004.2|86028.4|86003.4|13
1631084090000|2021-09-08 06:54:50|86028.5|86003.5|86032.2|86007.2|86032.2|86007.2|86028.5|86003.5|40
1631084100000|2021-09-08 06:55:00|86032.1|86007.1|86043.4|85993.4|86043.4|86007.1|86030.2|85991.8|40
1631084110000|2021-09-08 06:55:10|86043|85993|86027.4|85977.4|86043.3|86000.7|86025.7|85976.6|53
1631084120000|2021-09-08 06:55:20|86027.2|85977.2|86025|85975|86032.1|85987.7|86010.7|85971.3|71
1631084130000|2021-09-08 06:55:30|86024.6|85974.6|86022.6|85972.6|86029.7|85979.7|86016|85966|58
1631084140000|2021-09-08 06:55:40|86025.8|85975.8|86024.8|85974.8|86028|85978|86023.4|85973.4|49
1631084150000|2021-09-08 06:55:50|86024.5|85974.5|86034.2|85984.2|86034.3|85988.8|86012|85972.3|54
1631084160000|2021-09-08 06:56:00|86034|85984|86034.1|85984.1|86034.9|85996.9|86021.5|85980.6|52
1631084170000|2021-09-08 06:56:10|86034.4|85984.4|86040.6|85990.6|86041.2|85998.3|86023|85984.3|53
1631084180000|2021-09-08 06:56:20|86041.2|85991.2|86048.7|85998.7|86048.7|85998.7|86040.7|85990.7|50
1631084190000|2021-09-08 06:56:30|86048.6|85998.6|86046.6|85996.6|86048.8|86010.8|86028.5|85994.3|48
1631084200000|2021-09-08 06:56:40|86046.1|85996.1|86042|86017|86048.5|86017.8|86038.5|85995.2|56
1631084210000|2021-09-08 06:56:50|86042.1|86017.1|86047.7|86022.7|86047.7|86022.7|86041.8|86016.8|58
1631084220000|2021-09-08 06:57:00|86047.8|86022.8|86039.6|86014.6|86047.8|86022.8|86039.4|86014.4|51
1631084230000|2021-09-08 06:57:10|86039.8|86014.8|86038.3|86013.3|86040.8|86015.8|86037.6|86012.6|59
1631084240000|2021-09-08 06:57:20|86038.4|86013.4|86050.3|86000.3|86050.4|86015.8|86035.9|85998.8|63
1631084250000|2021-09-08 06:57:30|86049.9|85999.9|86039.8|86014.8|86050.3|86015.1|86037.1|85999.9|46
1631084260000|2021-09-08 06:57:40|86040|86015|86034.7|86009.7|86040.3|86015.3|86031.9|86006.9|62
1631084270000|2021-09-08 06:57:50|86032|86007|86038.2|86013.2|86039.2|86014.2|86030.9|86005.9|64
1631084280000|2021-09-08 06:58:00|86038.5|86013.5|86025.5|86000.5|86045.4|86015.2|86024.6|85989.9|71
1631084290000|2021-09-08 06:58:10|86025.6|86000.6|86033.9|85983.9|86039.3|86000.6|86024.3|85983.3|65
1631084300000|2021-09-08 06:58:20|86034.5|85984.5|86039.3|85989.3|86040.6|85990.6|86033.4|85983.4|55
1631084310000|2021-09-08 06:58:30|86039.7|85989.7|86026.3|86001.3|86040.2|86002|86025.9|85985.2|59
1631084320000|2021-09-08 06:58:40|86027.5|86002.5|86034.4|86009.4|86034.8|86009.8|86026.9|86001.9|52
1631084330000|2021-09-08 06:58:50|86034.6|86009.6|86038.6|86013.6|86040.9|86015.9|86034.1|86009.1|64
1631084340000|2021-09-08 06:59:00|86038.4|86013.4|86032.4|86007.4|86044.8|86014.1|86031.7|85994.1|60
1631084350000|2021-09-08 06:59:10|86032.3|86007.3|86036.2|86011.2|86036.2|86011.2|86031.3|86006.3|48
1631084360000|2021-09-08 06:59:20|86034.3|86009.3|86035.3|86010.3|86036.8|86011.8|86033.9|86008.9|58
1631084370000|2021-09-08 06:59:30|86035.5|86010.5|86035.8|86010.8|86049.5|86012|86035.2|85997|48
1631084380000|2021-09-08 06:59:40|86036|86011|86059.2|86009.2|86059.3|86011.4|86035.3|86000.1|53
1631084390000|2021-09-08 06:59:50|86059.7|86009.7|86052.8|86002.8|86060.6|86010.6|86051.9|86001.9|62
1631084400000|2021-09-08 07:00:00|86053.6|86003.6|86038.9|86013.9|86056.5|86018.4|86034.2|85999.2|67
1631084410000|2021-09-08 07:00:10|86038.8|86013.8|86043.4|86018.4|86044.8|86019.8|86038.8|86013.8|64
1631084420000|2021-09-08 07:00:20|86042.9|86017.9|86049.4|86024.4|86049.4|86024.4|86040.7|86015.7|64
1631084430000|2021-09-08 07:00:30|86048.7|86023.7|86049.2|86024.2|86051.1|86026.1|86047.5|86022.5|55
1631084440000|2021-09-08 07:00:40|86049.4|86024.4|86045.5|86020.5|86049.5|86024.5|86042.8|86017.8|57
1631084450000|2021-09-08 07:00:50|86046.5|86021.5|86052.4|86027.4|86054|86029|86046|86021|59
1631084460000|2021-09-08 07:01:00|86052.5|86027.5|86048.9|86023.9|86053.2|86028.2|86048.6|86023.6|46
1631084470000|2021-09-08 07:01:10|86048.2|86023.2|86042.8|86017.8|86048.2|86023.2|86039.9|86014.9|54
1631084480000|2021-09-08 07:01:20|86043|86018|86049.6|86024.6|86050.1|86025.1|86042.7|86017.7|52
1631084490000|2021-09-08 07:01:30|86049.9|86024.9|86046.1|86021.1|86049.9|86024.9|86045.9|86020.9|51
1631084500000|2021-09-08 07:01:40|86046.3|86021.3|86049.8|86024.8|86049.9|86024.9|86043.8|86018.8|55
1631084510000|2021-09-08 07:01:50|86049.7|86024.7|86049.1|86024.1|86050.3|86025.3|86048.4|86023.4|34
1631084520000|2021-09-08 07:02:00|86049.3|86024.3|86044.6|86019.6|86049.3|86024.3|86041.4|86016.4|53
1631084530000|2021-09-08 07:02:10|86044.8|86019.8|86035.2|86010.2|86044.9|86019.9|86033.5|86008.5|52
1631084540000|2021-09-08 07:02:20|86033.4|86008.4|86032.1|86007.1|86033.4|86008.4|86029.3|86004.3|50
1631084550000|2021-09-08 07:02:30|86032|86007|86029.8|86004.8|86039.2|86008|86025.4|85988.8|47
1631084560000|2021-09-08 07:02:40|86029.9|86004.9|86025.6|86000.6|86033.1|86008.1|86025.2|86000.2|60
1631084570000|2021-09-08 07:02:50|86026|86001|86018.6|85993.6|86026.2|86001.2|86018.6|85993.6|53
1631084580000|2021-09-08 07:03:00|86020.1|85995.1|86027.1|86002.1|86027.1|86002.1|86019.8|85994.8|50
1631084590000|2021-09-08 07:03:10|86026.9|86001.9|86028.8|86003.8|86029.1|86004.1|86026.8|86001.8|52
1631084600000|2021-09-08 07:03:20|86028.9|86003.9|86023|85998|86029.5|86004.5|86023|85998|40
1631084610000|2021-09-08 07:03:30|86023.2|85998.2|86022.9|85997.9|86024.7|85999.7|86021.8|85996.8|50
1631084620000|2021-09-08 07:03:40|86022.6|85997.6|86026.4|86001.4|86027.9|86002.9|86022.2|85997.2|47
1631084630000|2021-09-08 07:03:50|86027.1|86002.1|86026.5|86001.5|86027.1|86002.1|86025.7|86000.7|38
1631084640000|2021-09-08 07:04:00|86026.8|86001.8|86031.6|86006.6|86034.2|86009.2|86025.4|86000.4|59
1631084650000|2021-09-08 07:04:10|86031.5|86006.5|86034.3|86009.3|86037.4|86012.4|86030.8|86005.8|48
1631084660000|2021-09-08 07:04:20|86034.5|86009.5|86032.5|86007.5|86039|86014|86032.3|86007.3|51
1631084670000|2021-09-08 07:04:30|86032.8|86007.8|86025.7|86000.7|86033.5|86008.5|86024.7|85999.7|51
1631084680000|2021-09-08 07:04:40|86026|86001|86022.7|85997.7|86026.3|86001.3|86021.9|85996.9|46
1631084690000|2021-09-08 07:04:50|86022.5|85997.5|86018.5|85993.5|86022.5|85997.5|86017.9|85992.9|54
1631084700000|2021-09-08 07:05:00|86018.6|85993.6|86014.2|85989.2|86018.9|85993.9|86010.5|85985.5|52
1631084710000|2021-09-08 07:05:10|86015.1|85990.1|86011.7|85986.7|86016.2|85991.2|86010.3|85985.3|65
1631084720000|2021-09-08 07:05:20|86012.1|85987.1|86001.6|85976.6|86019.1|85987.2|86001|85963.4|58
1631084730000|2021-09-08 07:05:30|86001.7|85976.7|86005.2|85980.2|86006.1|85981.1|86001.7|85976.7|55
1631084740000|2021-09-08 07:05:40|86005.4|85980.4|86008|85983|86008.8|85983.8|86002|85977|53
1631084750000|2021-09-08 07:05:50|86008.4|85983.4|86004.9|85979.9|86008.4|85983.4|86004|85979|43
1631084760000|2021-09-08 07:06:00|86004.7|85979.7|86003.2|85978.2|86007.3|85982.3|86002.1|85977.1|60
1631084770000|2021-09-08 07:06:10|86002.7|85977.7|85999.3|85974.3|86003.4|85978.4|85997.6|85972.6|51
1631084780000|2021-09-08 07:06:20|85999.4|85974.4|86005.6|85980.6|86005.7|85980.7|85999.4|85974.4|59
1631084790000|2021-09-08 07:06:30|86005.4|85980.4|86000.1|85975.1|86017.7|85986.2|85999.5|85966.5|56
1631084800000|2021-09-08 07:06:40|86000.5|85975.5|86000.2|85975.2|86001.6|85976.6|85999.5|85974.5|45
1631084810000|2021-09-08 07:06:50|86000|85975|86003.1|85978.1|86004.3|85979.3|86000|85975|47
1631084820000|2021-09-08 07:07:00|86003.2|85978.2|85994.8|85969.8|86003.5|85978.5|85994.6|85969.6|49
1631084830000|2021-09-08 07:07:10|85995.1|85970.1|85991.8|85966.8|86001.5|85972.2|85985.8|85951.5|55
1631084840000|2021-09-08 07:07:20|85992.7|85967.7|85984|85959|86003.4|85967.7|85982|85948.9|58
1631084850000|2021-09-08 07:07:30|85983.5|85958.5|85980.8|85955.8|85983.5|85958.5|85979.5|85954.5|54
1631084860000|2021-09-08 07:07:40|85980.5|85955.5|85968.5|85943.5|85980.5|85955.5|85966.1|85927|63
1631084870000|2021-09-08 07:07:50|85968.3|85943.3|85954.6|85929.6|85972.6|85943.3|85953.4|85922.6|64
1631084880000|2021-09-08 07:08:00|85954.5|85929.5|85966.4|85941.4|85966.4|85941.4|85954.5|85929.5|63
1631084890000|2021-09-08 07:08:10|85966.8|85941.8|85980.3|85955.3|85988.6|85955.3|85966|85937.9|54
1631084900000|2021-09-08 07:08:20|85980.4|85955.4|85985.9|85960.9|85986.5|85961.5|85978.4|85953.4|56
1631084910000|2021-09-08 07:08:30|85985.3|85960.3|85980.5|85955.5|85987.2|85962.2|85980.3|85955.3|55
1631084920000|2021-09-08 07:08:40|85981.1|85956.1|85981.8|85956.8|85982.9|85957.9|85980.6|85955.6|39
1631084930000|2021-09-08 07:08:50|85981.6|85956.6|85981.3|85956.3|85982.5|85957.5|85978.4|85953.4|42
1631084940000|2021-09-08 07:09:00|85982|85957|85981.3|85956.3|85985.9|85960.9|85980.8|85955.8|50
1631084950000|2021-09-08 07:09:10|85982.2|85957.2|85987.9|85962.9|85988.2|85963.2|85981.2|85956.2|57
1631084960000|2021-09-08 07:09:20|85988.5|85963.5|85983.7|85958.7|85988.7|85963.7|85983.7|85958.7|42
1631084970000|2021-09-08 07:09:30|85983.9|85958.9|85990.4|85965.4|85990.4|85965.4|85983.9|85958.9|38
1631084980000|2021-09-08 07:09:40|85990.3|85965.3|86003.1|85953.1|86003.6|85969.2|85990.3|85952.5|44
1631084990000|2021-09-08 07:09:50|86003.3|85953.3|85980.5|85955.5|86003.4|85963.2|85980.5|85950.4|41
1631085000000|2021-09-08 07:10:00|85978.5|85953.5|85971.5|85946.5|85983|85953.9|85969.9|85933|53
1631085010000|2021-09-08 07:10:10|85971.9|85946.9|85978.2|85953.2|85982.7|85957.7|85971.6|85946.6|66
1631085020000|2021-09-08 07:10:20|85978.4|85953.4|85976.3|85951.3|85980.4|85955.4|85970.6|85945.6|56
1631085030000|2021-09-08 07:10:30|85976.9|85951.9|85984.6|85959.6|85988.1|85963.1|85976.4|85951.4|54
1631085040000|2021-09-08 07:10:40|85984.5|85959.5|85982.8|85957.8|85984.8|85959.8|85979.8|85954.8|50
1631085050000|2021-09-08 07:10:50|85982.7|85957.7|85980.5|85955.5|85989.4|85963.8|85973.8|85939.1|59
1631085060000|2021-09-08 07:11:00|85980.2|85955.2|85977.3|85952.3|85980.3|85955.3|85974.6|85949.6|57
1631085070000|2021-09-08 07:11:10|85977.2|85952.2|85984.7|85959.7|85984.7|85959.7|85974.9|85949.9|57
1631085080000|2021-09-08 07:11:20|85984.8|85959.8|85984.3|85959.3|85985|85960|85981.2|85956.2|46
1631085090000|2021-09-08 07:11:30|85985.6|85960.6|85986.1|85961.1|85988|85963|85984.4|85959.4|61
1631085100000|2021-09-08 07:11:40|85986|85961|85992.9|85967.9|85994.8|85969.8|85985.8|85960.8|54
1631085110000|2021-09-08 07:11:50|85993.6|85968.6|85993.1|85968.1|86004.7|85969.6|85990|85954.5|60
1631085120000|2021-09-08 07:12:00|85994.1|85969.1|85996.9|85971.9|85998.3|85973.3|85994|85969|62
1631085130000|2021-09-08 07:12:10|85996.7|85971.7|85995|85970|85998.1|85973.1|85993.9|85968.9|44
1631085140000|2021-09-08 07:12:20|85994.7|85969.7|85999.1|85974.1|86000.2|85975.2|85994.3|85969.3|54
1631085150000|2021-09-08 07:12:30|85998.8|85973.8|86005.4|85980.4|86006.7|85981.7|85998.6|85973.6|54
1631085160000|2021-09-08 07:12:40|86006.3|85981.3|86004.2|85979.2|86009.1|85984.1|86001.1|85976.1|61
1631085170000|2021-09-08 07:12:50|86004|85979|86000|85975|86013|85979.7|85998.7|85961.6|56
1631085180000|2021-09-08 07:13:00|86000.1|85975.1|86003.5|85978.5|86014.6|85980.9|85999.8|85962.1|54
1631085190000|2021-09-08 07:13:10|86003|85978|86006.9|85981.9|86010.9|85985.9|86002.9|85977.9|52
1631085200000|2021-09-08 07:13:20|86007.4|85982.4|86009.5|85984.5|86011.3|85986.3|86005.2|85980.2|47
1631085210000|2021-09-08 07:13:30|86009.3|85984.3|86016.1|85991.1|86017.6|85992.6|86005.3|85980.3|57
1631085220000|2021-09-08 07:13:40|86016.9|85991.9|86016.5|85991.5|86017|85992|86014.3|85989.3|39
1631085230000|2021-09-08 07:13:50|86017|85992|86019.8|85994.8|86022.5|85997.5|86016|85991|53
1631085240000|2021-09-08 07:14:00|86020.6|85995.6|86013.4|85988.4|86020.6|85995.6|86011.6|85986.6|50
1631085250000|2021-09-08 07:14:10|86013.5|85988.5|86010|85985|86013.8|85988.8|86009.2|85984.2|45
1631085260000|2021-09-08 07:14:20|86011.2|85986.2|86014.4|85989.4|86017.3|85992.3|86011.1|85986.1|54
1631085270000|2021-09-08 07:14:30|86014.3|85989.3|86016.5|85991.5|86016.9|85991.9|86013.2|85988.2|57
1631085280000|2021-09-08 07:14:40|86017.1|85992.1|86014.4|85989.4|86018.3|85993.3|86014.2|85989.2|56
1631085290000|2021-09-08 07:14:50|86015|85990|86021.2|85996.2|86021.2|85996.2|86013.3|85988.3|52
1631085300000|2021-09-08 07:15:00|86021|85996|86023.3|85998.3|86023.8|85998.8|86019.5|85994.5|52
1631085310000|2021-09-08 07:15:10|86023.1|85998.1|86021.3|85996.3|86023.1|85998.1|86017.7|85992.7|50
1631085320000|2021-09-08 07:15:20|86021.2|85996.2|86020.1|85995.1|86025.3|86000.3|86019|85994|38
1631085330000|2021-09-08 07:15:30|86019.8|85994.8|86011.5|85986.5|86021|85996|86010.9|85985.9|44
1631085340000|2021-09-08 07:15:40|86011.7|85986.7|86008.8|85983.8|86012.3|85987.3|86008.8|85983.8|41
1631085350000|2021-09-08 07:15:50|86008.9|85983.9|86005.1|85980.1|86010.4|85985.4|86003.8|85978.8|42
1631085360000|2021-09-08 07:16:00|86005|85980|86002.1|85977.1|86005|85980|86001.6|85976.6|47
1631085370000|2021-09-08 07:16:10|86002|85977|85996.2|85971.2|86002.2|85977.2|85993.7|85968.7|57
1631085380000|2021-09-08 07:16:20|85996.5|85971.5|85988.8|85963.8|85996.5|85971.5|85988.8|85963.8|50
1631085390000|2021-09-08 07:16:30|85988.9|85963.9|85982.5|85957.5|85990.2|85965.2|85982.3|85957.3|48
1631085400000|2021-09-08 07:16:40|85982.9|85957.9|85989.2|85964.2|85990|85965|85982.5|85957.5|54
1631085410000|2021-09-08 07:16:50|85988.9|85963.9|85988.4|85963.4|85989.6|85964.6|85988|85963|43
1631085420000|2021-09-08 07:17:00|85988.3|85963.3|85978.7|85953.7|85988.4|85963.4|85978.4|85953.4|57
1631085430000|2021-09-08 07:17:10|85978.5|85953.5|85980.5|85955.5|85980.9|85955.9|85977.1|85952.1|55
1631085440000|2021-09-08 07:17:20|85980.2|85955.2|85977.6|85952.6|85980.2|85955.2|85976.3|85951.3|50
1631085450000|2021-09-08 07:17:30|85977.8|85952.8|85974.6|85949.6|85978.1|85953.1|85974.4|85949.4|46
1631085460000|2021-09-08 07:17:40|85974.7|85949.7|85968.1|85943.1|85974.7|85949.7|85967.9|85942.9|57
1631085470000|2021-09-08 07:17:50|85967.8|85942.8|85967.9|85942.9|85969.2|85944.2|85966.3|85941.3|37
1631085480000|2021-09-08 07:18:00|85967.7|85942.7|85963|85938|85976|85944|85960.8|85926|54
1631085490000|2021-09-08 07:18:10|85962.7|85937.7|85965.5|85940.5|85965.8|85940.8|85960.6|85935.6|51
1631085500000|2021-09-08 07:18:20|85965.8|85940.8|85967.6|85942.6|85967.6|85942.6|85965.3|85940.3|43
1631085510000|2021-09-08 07:18:30|85968.8|85943.8|85964.7|85939.7|85969.7|85944.7|85964.7|85939.7|51
1631085520000|2021-09-08 07:18:40|85964.6|85939.6|85953.6|85928.6|85964.6|85939.6|85952.9|85927.9|57
1631085530000|2021-09-08 07:18:50|85953.5|85928.5|85950|85925|85953.6|85928.6|85947.9|85922.9|48
1631085540000|2021-09-08 07:19:00|85948.8|85923.8|85953.4|85928.4|85966.9|85930.7|85948.3|85914.8|60
1631085550000|2021-09-08 07:19:10|85953.9|85928.9|85952.8|85927.8|85956.1|85931.1|85951.8|85926.8|48
1631085560000|2021-09-08 07:19:20|85952.9|85927.9|85954.1|85929.1|85954.1|85929.1|85951.7|85926.7|31
1631085570000|2021-09-08 07:19:30|85954.7|85929.7|85954.3|85929.3|85956.6|85931.6|85954|85929|44
1631085580000|2021-09-08 07:19:40|85954.2|85929.2|85953.7|85928.7|85954.8|85929.8|85953.4|85928.4|34
1631085590000|2021-09-08 07:19:50|85954.3|85929.3|85965.8|85940.8|85976.3|85942.2|85953.2|85919|54
1631085600000|2021-09-08 07:20:00|85966|85941|85968.8|85943.8|85970.7|85945.7|85965.6|85940.6|50
1631085610000|2021-09-08 07:20:10|85969.1|85944.1|85975.5|85950.5|85975.7|85950.7|85968.7|85943.7|56
1631085620000|2021-09-08 07:20:20|85975.1|85950.1|85978.9|85953.9|85979.1|85954.1|85975.1|85950.1|48
1631085630000|2021-09-08 07:20:30|85978.7|85953.7|85991.8|85966.8|85992.9|85967.9|85978.7|85953.7|49
1631085640000|2021-09-08 07:20:40|85991|85966|85991.4|85966.4|86004.6|85972|85989.7|85954.6|58
1631085650000|2021-09-08 07:20:50|85990.7|85965.7|85992.4|85967.4|85992.8|85967.8|85990.1|85965.1|53
1631085660000|2021-09-08 07:21:00|85992|85967|85992.3|85967.3|85994.4|85969.4|85991.8|85966.8|55
1631085670000|2021-09-08 07:21:10|85992.5|85967.5|85989.9|85964.9|85992.9|85967.9|85989.6|85964.6|45
1631085680000|2021-09-08 07:21:20|85989.6|85964.6|85995.1|85970.1|85995.1|85970.1|85987.9|85962.9|54
1631085690000|2021-09-08 07:21:30|85995.2|85970.2|85990.4|85965.4|85997|85972|85988.9|85963.9|45
1631085700000|2021-09-08 07:21:40|85990.2|85965.2|85985.6|85960.6|85990.7|85965.7|85985.2|85960.2|54
1631085710000|2021-09-08 07:21:50|85985.8|85960.8|85985.5|85960.5|85986.8|85961.8|85985.1|85960.1|46
1631085720000|2021-09-08 07:22:00|85985.7|85960.7|85982|85957|85987|85962|85982|85957|52
1631085730000|2021-09-08 07:22:10|85981.5|85956.5|85979.5|85954.5|85982|85957|85972.7|85947.7|50
1631085740000|2021-09-08 07:22:20|85979.4|85954.4|85986.6|85961.6|85987.7|85962.7|85978.5|85953.5|53
1631085750000|2021-09-08 07:22:30|85986.4|85961.4|85994.8|85969.8|85995.2|85970.2|85985.7|85960.7|53
1631085760000|2021-09-08 07:22:40|85994.9|85969.9|85991.5|85966.5|85995.3|85970.3|85989.2|85964.2|58
1631085770000|2021-09-08 07:22:50|85991|85966|86007.1|85982.1|86019.9|85983.3|85991|85966|63
1631085780000|2021-09-08 07:23:00|86007.9|85982.9|86004.6|85979.6|86008.2|85983.2|86004.2|85979.2|45
1631085790000|2021-09-08 07:23:10|86004.8|85979.8|86007.2|85982.2|86013.5|85988.5|86004.8|85979.8|57
1631085800000|2021-09-08 07:23:20|86007.6|85982.6|85993.6|85968.6|86007.6|85982.6|85993.6|85968.6|60
1631085810000|2021-09-08 07:23:30|85993|85968|85986.3|85961.3|85993.6|85968.6|85985.7|85960.7|62
1631085820000|2021-09-08 07:23:40|85987.2|85962.2|85988.7|85963.7|85989|85964|85985.7|85960.7|54
1631085830000|2021-09-08 07:23:50|85988.5|85963.5|85983.9|85958.9|85989.2|85964.2|85983.8|85958.8|58
1631085840000|2021-09-08 07:24:00|85984.2|85959.2|85981|85956|85988|85963|85980.2|85955.2|60
1631085850000|2021-09-08 07:24:10|85980.9|85955.9|85984.8|85959.8|85985.2|85960.2|85980.7|85955.7|59
1631085860000|2021-09-08 07:24:20|85984.9|85959.9|85987.4|85962.4|85988.7|85963.7|85984.5|85959.5|63
1631085870000|2021-09-08 07:24:30|85988|85963|85992.6|85967.6|85992.7|85967.7|85987.9|85962.9|53
1631085880000|2021-09-08 07:24:40|85992.7|85967.7|85995.7|85970.7|85998|85973|85992.7|85967.7|49
1631085890000|2021-09-08 07:24:50|85996.4|85971.4|86004.7|85979.7|86005.2|85980.2|85996.4|85971.4|57
1631085900000|2021-09-08 07:25:00|86004.3|85979.3|86003|85978|86010.2|85985.2|85999.2|85974.2|61
1631085910000|2021-09-08 07:25:10|86002.9|85977.9|86003.7|85978.7|86003.9|85978.9|86001.4|85976.4|32
1631085920000|2021-09-08 07:25:20|86003.3|85978.3|86006.7|85981.7|86008.4|85983.4|86003.1|85978.1|39
1631085930000|2021-09-08 07:25:30|86007.2|85982.2|86006.4|85981.4|86007.7|85982.7|86005.1|85980.1|57
1631085940000|2021-09-08 07:25:40|86006.1|85981.1|85999.9|85974.9|86007.3|85982.3|85999.1|85974.1|44
1631085950000|2021-09-08 07:25:50|85999.4|85974.4|86000.1|85975.1|86000.6|85975.6|85999.4|85974.4|34
1631085960000|2021-09-08 07:26:00|85999.9|85974.9|85998.6|85973.6|86000.1|85975.1|85996.2|85971.2|46
1631085970000|2021-09-08 07:26:10|85998.3|85973.3|85991|85966|85998.9|85973.9|85988.3|85963.3|49
1631085980000|2021-09-08 07:26:20|85990.7|85965.7|85991.3|85966.3|85993|85968|85988|85963|47
1631085990000|2021-09-08 07:26:30|85991.5|85966.5|85984.1|85959.1|85991.5|85966.5|85984.1|85959.1|42
1631086000000|2021-09-08 07:26:40|85985.9|85960.9|85982.4|85957.4|85985.9|85960.9|85981.3|85956.3|53
1631086010000|2021-09-08 07:26:50|85982.3|85957.3|85989.1|85964.1|85990.7|85965.7|85979.5|85954.5|51
1631086020000|2021-09-08 07:27:00|85988.5|85963.5|85979.3|85954.3|85988.7|85963.7|85978.2|85953.2|55
1631086030000|2021-09-08 07:27:10|85979.5|85954.5|85980.5|85955.5|85982.3|85957.3|85976.2|85951.2|54
1631086040000|2021-09-08 07:27:20|85980|85955|85986.4|85961.4|85986.7|85961.7|85978.1|85953.1|59
1631086050000|2021-09-08 07:27:30|85986.6|85961.6|85992.6|85967.6|85994.1|85969.1|85986.6|85961.6|44
1631086060000|2021-09-08 07:27:40|85990.4|85965.4|86003.4|85953.4|86004|85967.6|85989.2|85953.4|51
1631086070000|2021-09-08 07:27:50|86003.6|85953.6|85994|85969|86007.8|85970.3|85994|85952.6|47
1631086080000|2021-09-08 07:28:00|85993.4|85968.4|85992.3|85967.3|85995.7|85970.7|85990.1|85965.1|60
1631086090000|2021-09-08 07:28:10|85992.7|85967.7|85991|85966|85993.3|85968.3|85991|85966|52
1631086100000|2021-09-08 07:28:20|85991.1|85966.1|85984|85959|85991.4|85966.4|85983.5|85958.5|43
1631086110000|2021-09-08 07:28:30|85983.5|85958.5|85983.6|85958.6|85983.6|85958.6|85978.4|85953.4|47
1631086120000|2021-09-08 07:28:40|85983.5|85958.5|85974.1|85949.1|85988.3|85958.5|85972.6|85935.5|64
1631086130000|2021-09-08 07:28:50|85974.8|85949.8|85989|85939|85991.5|85953.1|85974.8|85936.5|59
1631086140000|2021-09-08 07:29:00|85989.4|85939.4|85989.3|85939.3|85990|85951.5|85974.1|85936.5|61
1631086150000|2021-09-08 07:29:10|85988.7|85938.7|85989.2|85939.2|85992.5|85953.9|85978.3|85936.5|60
1631086160000|2021-09-08 07:29:20|85987.9|85937.9|85989.9|85939.9|85991.7|85941.7|85987.2|85937.2|45
1631086170000|2021-09-08 07:29:30|85990.3|85940.3|85989.4|85939.4|85990.3|85940.3|85987.3|85937.3|49
1631086180000|2021-09-08 07:29:40|85990.6|85940.6|85996.5|85946.5|85998.2|85960.7|85981.2|85939.4|53
1631086190000|2021-09-08 07:29:50|85995.5|85945.5|85999.4|85949.4|86009.6|85959.6|85995.5|85945.5|50
1631086200000|2021-09-08 07:30:00|85998.9|85948.9|85990.5|85940.5|85999.4|85949.4|85989.3|85939.3|50
1631086210000|2021-09-08 07:30:10|85990.2|85940.2|85988.8|85938.8|85995.4|85945.4|85986.7|85936.7|53
1631086220000|2021-09-08 07:30:20|85988.3|85938.3|85985.9|85935.9|85988.3|85938.3|85984.8|85934.8|53
1631086230000|2021-09-08 07:30:30|85989.2|85939.2|86000.7|85950.7|86001.8|85951.8|85989.2|85939.2|64
1631086240000|2021-09-08 07:30:40|86001.1|85951.1|85986.5|85961.5|86001.1|85961.5|85986.5|85944.2|40
1631086250000|2021-09-08 07:30:50|85986|85961|85995.3|85945.3|85998|85961.4|85984.5|85944.7|39
1631086260000|2021-09-08 07:31:00|85995.1|85945.1|86000.4|85950.4|86000.5|85950.5|85993.6|85943.6|53
1631086270000|2021-09-08 07:31:10|86001.1|85951.1|86004.7|85954.7|86005.6|85955.6|85999.5|85949.5|48
1631086280000|2021-09-08 07:31:20|86004.6|85954.6|86002.5|85952.5|86005.7|85964|85989|85951.2|38
1631086290000|2021-09-08 07:31:30|86002.1|85952.1|86002|85952|86003|85953|85999.4|85949.4|46
1631086300000|2021-09-08 07:31:40|86001.9|85951.9|86002.3|85952.3|86003.6|85953.6|86001.6|85951.6|43
1631086310000|2021-09-08 07:31:50|86002.4|85952.4|85994.5|85944.5|86002.6|85957.1|85982.1|85944.3|57
1631086320000|2021-09-08 07:32:00|85994.8|85944.8|85991.1|85941.1|85995.1|85954.1|85976.4|85939.1|64
1631086330000|2021-09-08 07:32:10|85991|85941|85981.7|85956.7|85991.9|85956.7|85977.7|85940.3|57
1631086340000|2021-09-08 07:32:20|85981.5|85956.5|85978.9|85953.9|85997|85959.7|85977.4|85941.4|55
1631086350000|2021-09-08 07:32:30|85978.8|85953.8|85976.8|85951.8|85989.6|85954.1|85974|85937|60
1631086360000|2021-09-08 07:32:40|85977.1|85952.1|85977.7|85952.7|85978.3|85953.3|85976.9|85951.9|41
1631086370000|2021-09-08 07:32:50|85977.6|85952.6|85974.5|85949.5|85977.7|85952.7|85974.1|85949.1|42
1631086380000|2021-09-08 07:33:00|85974.9|85949.9|85972|85947|85987.2|85950.2|85972|85936.1|50
1631086390000|2021-09-08 07:33:10|85972.2|85947.2|85977.9|85952.9|85977.9|85952.9|85971.6|85946.6|55
1631086400000|2021-09-08 07:33:20|85978.8|85953.8|85974.4|85949.4|85992.4|85955.1|85974.2|85942.4|56
1631086410000|2021-09-08 07:33:30|85974.3|85949.3|85973.7|85948.7|85974.7|85949.7|85973.1|85948.1|48
1631086420000|2021-09-08 07:33:40|85973.9|85948.9|85972.5|85947.5|85974.4|85949.4|85972.4|85947.4|31
1631086430000|2021-09-08 07:33:50|85972|85947|85975.9|85950.9|85977.2|85952.2|85970.7|85945.7|60
1631086440000|2021-09-08 07:34:00|85975.8|85950.8|85970|85945|85975.8|85950.8|85968.1|85943.1|45
1631086450000|2021-09-08 07:34:10|85969.5|85944.5|85970.7|85945.7|85971.4|85946.4|85969.5|85944.5|43
1631086460000|2021-09-08 07:34:20|85970.8|85945.8|85972.1|85947.1|85972.7|85947.7|85970.4|85945.4|37
1631086470000|2021-09-08 07:34:30|85972.2|85947.2|85972.2|85947.2|85972.9|85947.9|85972.1|85947.1|22
1631086480000|2021-09-08 07:34:40|85972|85947|85974.3|85949.3|85974.7|85949.7|85971.1|85946.1|40
1631086490000|2021-09-08 07:34:50|85974.2|85949.2|85989.9|85939.9|85990.9|85955.8|85974.2|85939.9|45
1631086500000|2021-09-08 07:35:00|85991|85941|85975.8|85950.8|85991.1|85952.7|85975|85939.6|46
1631086510000|2021-09-08 07:35:10|85975|85950|85979.9|85954.9|85987.1|85955|85972.6|85935.6|40
1631086520000|2021-09-08 07:35:20|85979.7|85954.7|85978.9|85953.9|85986|85961|85977.3|85952.3|52
1631086530000|2021-09-08 07:35:30|85978.5|85953.5|85987.4|85962.4|85994.3|85962.4|85977.2|85943.4|34
1631086540000|2021-09-08 07:35:40|85988|85963|85984|85959|85988.1|85963.1|85982.7|85957.7|43
1631086550000|2021-09-08 07:35:50|85983.5|85958.5|85989.1|85939.1|85990.7|85958.7|85972.3|85935|58
1631086560000|2021-09-08 07:36:00|85988.5|85938.5|85985.6|85960.6|85990.5|85961.3|85976.7|85938.5|47
1631086570000|2021-09-08 07:36:10|85986|85961|85992.1|85967.1|86002.1|85967.3|85985.2|85950.8|53
1631086580000|2021-09-08 07:36:20|85991.5|85966.5|86004.4|85979.4|86015.5|85979.5|85991.5|85952.9|65
1631086590000|2021-09-08 07:36:30|86004|85979|85994|85969|86004.5|85979.5|85993.7|85968.7|53
1631086600000|2021-09-08 07:36:40|85993.8|85968.8|85990.6|85965.6|85993.8|85968.8|85990.5|85965.5|48
1631086610000|2021-09-08 07:36:50|85990.1|85965.1|85983.9|85958.9|85990.6|85965.6|85981.3|85956.3|47
1631086620000|2021-09-08 07:37:00|85983.5|85958.5|85983.7|85958.7|85985.8|85960.8|85983.3|85958.3|54
1631086630000|2021-09-08 07:37:10|85983.4|85958.4|85987|85962|85987.6|85962.6|85983|85958|43
1631086640000|2021-09-08 07:37:20|85986.8|85961.8|85987.8|85962.8|85999.8|85964.3|85984|85949.7|40
1631086650000|2021-09-08 07:37:30|85988.2|85963.2|85995.4|85970.4|85996|85971|85988.2|85963.2|51
1631086660000|2021-09-08 07:37:40|85995.6|85970.6|86002.5|85977.5|86003.1|85978.1|85994.4|85969.4|43
1631086670000|2021-09-08 07:37:50|86002.6|85977.6|86002.8|85977.8|86004.6|85979.6|86000.4|85975.4|50
1631086680000|2021-09-08 07:38:00|86003.3|85978.3|86002.4|85977.4|86005.9|85980.9|86001.7|85976.7|60
1631086690000|2021-09-08 07:38:10|86002.9|85977.9|86000.7|85975.7|86003.5|85978.5|86000.3|85975.3|38
1631086700000|2021-09-08 07:38:20|86000.1|85975.1|86000.4|85975.4|86001.3|85976.3|85999.7|85974.7|27
1631086710000|2021-09-08 07:38:30|86000.6|85975.6|86008.5|85958.5|86010.7|85975.8|85998.7|85958.2|53
1631086720000|2021-09-08 07:38:40|86008.6|85958.6|86005.6|85980.6|86014.7|85980.8|85995.2|85958.4|53
1631086730000|2021-09-08 07:38:50|86005.5|85980.5|86006.4|85981.4|86007.1|85982.1|86005.5|85980.5|43
1631086740000|2021-09-08 07:39:00|86006.5|85981.5|86005.9|85980.9|86007.8|85982.8|86005.4|85980.4|48
1631086750000|2021-09-08 07:39:10|86004.4|85979.4|85984.9|85959.9|86004.4|85979.4|85984.9|85952.1|61
1631086760000|2021-09-08 07:39:20|85985.7|85960.7|85982.3|85957.3|85986.4|85961.4|85981.8|85956.8|48
1631086770000|2021-09-08 07:39:30|85981.6|85956.6|85986.6|85961.6|85987.6|85962.6|85981.6|85956.6|52
1631086780000|2021-09-08 07:39:40|85986.3|85961.3|85987|85962|85987.5|85962.5|85986|85961|41
1631086790000|2021-09-08 07:39:50|85987.1|85962.1|85997.6|85947.6|86000.7|85963.4|85981.2|85943.5|66
1631086800000|2021-09-08 07:40:00|85997.9|85947.9|85981.8|85956.8|85998.2|85959.4|85974.9|85942.6|68
1631086810000|2021-09-08 07:40:10|85982.8|85957.8|85974.7|85949.7|85982.8|85957.8|85969.3|85944.3|63
1631086820000|2021-09-08 07:40:20|85974.8|85949.8|85962.4|85937.4|85977.4|85950|85962.4|85927.4|45
1631086830000|2021-09-08 07:40:30|85962.3|85937.3|85955.5|85930.5|85974.5|85937.4|85954.2|85919.5|58
1631086840000|2021-09-08 07:40:40|85955.9|85930.9|85955.6|85905.6|85968.5|85931.3|85942.6|85904.2|55
1631086850000|2021-09-08 07:40:50|85955.2|85905.2|85950.6|85925.6|85955.5|85926.6|85943.1|85905.1|41
1631086860000|2021-09-08 07:41:00|85951|85926|85960.6|85910.6|85965.7|85930.1|85948.8|85910.3|52
1631086870000|2021-09-08 07:41:10|85960.4|85910.4|85943.4|85918.4|85964.8|85939.8|85943.2|85906.8|59
1631086880000|2021-09-08 07:41:20|85943.3|85918.3|85959.2|85909.2|85960.1|85920.1|85943.3|85908|42
1631086890000|2021-09-08 07:41:30|85959.1|85909.1|85960.7|85910.7|85961|85911|85958.5|85908.5|33
1631086900000|2021-09-08 07:41:40|85960.8|85910.8|85948.9|85923.9|85961.5|85924.3|85945.4|85907.3|43
1631086910000|2021-09-08 07:41:50|85949|85924|85945.2|85920.2|85951.3|85926.3|85945.2|85920.2|44
1631086920000|2021-09-08 07:42:00|85945.3|85920.3|85947.9|85922.9|85961.4|85924.9|85945|85907.5|53
1631086930000|2021-09-08 07:42:10|85947.8|85922.8|85949.1|85924.1|85951.5|85926.5|85947.8|85922.8|51
1631086940000|2021-09-08 07:42:20|85948.5|85923.5|85949.3|85924.3|85950|85925|85945.2|85920.2|68
1631086950000|2021-09-08 07:42:30|85948.7|85923.7|85950|85925|85951.2|85926.2|85948.7|85923.7|47
1631086960000|2021-09-08 07:42:40|85948.7|85923.7|85947.7|85922.7|85960.9|85927.5|85946.1|85909.6|57
1631086970000|2021-09-08 07:42:50|85948|85923|85967.7|85917.7|85970.1|85933.1|85947.1|85914.3|48
1631086980000|2021-09-08 07:43:00|85968.3|85918.3|85966.5|85916.5|85968.6|85918.6|85964.1|85914.1|45
1631086990000|2021-09-08 07:43:10|85966.6|85916.6|85958.5|85933.5|85966.8|85933.5|85955.5|85914.3|55
1631087000000|2021-09-08 07:43:20|85958.2|85933.2|85969.8|85944.8|85970.5|85945.5|85956.9|85931.9|59
1631087010000|2021-09-08 07:43:30|85970.1|85945.1|85963.4|85938.4|85970.1|85945.1|85963.1|85938.1|39
1631087020000|2021-09-08 07:43:40|85963.6|85938.6|85967|85942|85967.9|85942.9|85963.1|85938.1|44
1631087030000|2021-09-08 07:43:50|85966.7|85941.7|85970.6|85945.6|85970.6|85945.6|85965.2|85940.2|43
1631087040000|2021-09-08 07:44:00|85970.7|85945.7|85972|85947|85973.1|85948.1|85970.7|85945.7|53
1631087050000|2021-09-08 07:44:10|85971.9|85946.9|85973.8|85948.8|85974.3|85949.3|85971.9|85946.9|41
1631087060000|2021-09-08 07:44:20|85973.6|85948.6|85980.4|85930.4|85981.1|85948.6|85967.8|85930.4|32
1631087070000|2021-09-08 07:44:30|85980.6|85930.6|85970.7|85945.7|85981.6|85946.9|85970|85930.5|43
1631087080000|2021-09-08 07:44:40|85970.6|85945.6|85976.3|85951.3|85994.3|85954.7|85970.6|85940.2|54
1631087090000|2021-09-08 07:44:50|85976.4|85951.4|85970.6|85945.6|85976.4|85951.4|85970.6|85945.6|48
1631087100000|2021-09-08 07:45:00|85970.5|85945.5|85971.2|85946.2|85971.7|85946.7|85969|85944|51
1631087110000|2021-09-08 07:45:10|85971.4|85946.4|85973.3|85948.3|85973.4|85948.4|85970.9|85945.9|38
1631087120000|2021-09-08 07:45:20|85973.9|85948.9|85974.3|85949.3|85974.6|85949.6|85973.4|85948.4|33
1631087130000|2021-09-08 07:45:30|85974.4|85949.4|85976.7|85951.7|85977.4|85952.4|85974.2|85949.2|29
1631087140000|2021-09-08 07:45:40|85977|85952|85978.6|85953.6|85995.4|85956.8|85975.3|85940.7|42
1631087150000|2021-09-08 07:45:50|85978|85953|85976.3|85951.3|85978.8|85953.8|85975.8|85950.8|46
1631087160000|2021-09-08 07:46:00|85976.4|85951.4|85989|85939|85989.1|85951.6|85971.7|85938.9|37
1631087170000|2021-09-08 07:46:10|85989.4|85939.4|85988.2|85963.2|85996.9|85963.6|85979.8|85938.8|47
1631087180000|2021-09-08 07:46:20|85988.3|85963.3|85997.3|85972.3|86009.8|85972.4|85988.3|85958.1|54
1631087190000|2021-09-08 07:46:30|85997.2|85972.2|85986.7|85961.7|85999.9|85974.2|85986.2|85949.2|53
1631087200000|2021-09-08 07:46:40|85986.9|85961.9|85986.5|85961.5|85987.6|85962.6|85985.6|85960.6|42
1631087210000|2021-09-08 07:46:50|85987.3|85962.3|85988.7|85963.7|85990.9|85965.9|85986.2|85961.2|48
1631087220000|2021-09-08 07:47:00|85989|85964|86011.9|85986.9|86015.3|85986.9|85989|85964|57
1631087230000|2021-09-08 07:47:10|86011.6|85986.6|86018.2|85993.2|86018.8|85993.8|86009.7|85984.7|51
1631087240000|2021-09-08 07:47:20|86017.4|85992.4|86022|85997|86022.6|85997.6|86013.9|85988.9|55
1631087250000|2021-09-08 07:47:30|86021.5|85996.5|86030.3|86005.3|86031|86006|86021.5|85996.5|48
1631087260000|2021-09-08 07:47:40|86030|86005|86025.4|86000.4|86033.5|86008.5|86024|85999|54
1631087270000|2021-09-08 07:47:50|86025.6|86000.6|86025.9|86000.9|86027|86002|86025.1|86000.1|33
1631087280000|2021-09-08 07:48:00|86026.3|86001.3|86027.3|86002.3|86028.3|86003.3|86026.3|86001.3|35
1631087290000|2021-09-08 07:48:10|86027.4|86002.4|86027.8|86002.8|86028.2|86003.2|86027|86002|22
1631087300000|2021-09-08 07:48:20|86027.7|86002.7|86028.7|86003.7|86031.8|86006.8|86027|86002|54
1631087310000|2021-09-08 07:48:30|86028.2|86003.2|86026.2|86001.2|86028.6|86003.6|86025.7|86000.7|49
1631087320000|2021-09-08 07:48:40|86026.1|86001.1|86032.7|86007.7|86033.2|86008.2|86023.3|85998.3|55
1631087330000|2021-09-08 07:48:50|86032.1|86007.1|86036.4|86011.4|86038.3|86013.3|86032|86007|51
1631087340000|2021-09-08 07:49:00|86036.2|86011.2|86032|86007|86037.2|86012.2|86029.2|86004.2|45
1631087350000|2021-09-08 07:49:10|86031.5|86006.5|86032.9|86007.9|86035.2|86010.2|86030.2|86005.2|54
1631087360000|2021-09-08 07:49:20|86032.8|86007.8|86043.9|86018.9|86048.6|86023.6|86031.5|86006.5|66
1631087370000|2021-09-08 07:49:30|86042.5|86017.5|86047.3|86022.3|86048|86023|86041.1|86016.1|48
1631087380000|2021-09-08 07:49:40|86047.1|86022.1|86045.9|86020.9|86058.2|86024.1|86043.2|86007.5|47
1631087390000|2021-09-08 07:49:50|86045.6|86020.6|86044.7|86019.7|86050.2|86025.2|86043.2|86018.2|48
1631087400000|2021-09-08 07:50:00|86045.3|86020.3|86049.9|86024.9|86049.9|86024.9|86038.1|86013.1|64
1631087410000|2021-09-08 07:50:10|86050.7|86025.7|86043.6|86018.6|86051.1|86026.1|86041.8|86016.8|61
1631087420000|2021-09-08 07:50:20|86043.5|86018.5|86046.7|86021.7|86049.1|86024.1|86043.5|86018.5|52
1631087430000|2021-09-08 07:50:30|86047.2|86022.2|86044.2|86019.2|86047.4|86022.4|86043.4|86018.4|36
1631087440000|2021-09-08 07:50:40|86044.3|86019.3|86044.6|86019.6|86048.1|86023.1|86041.2|86016.2|42
1631087450000|2021-09-08 07:50:50|86044.5|86019.5|86045.2|86020.2|86045.2|86020.2|86042.6|86017.6|42
1631087460000|2021-09-08 07:51:00|86045.1|86020.1|86051.8|86026.8|86052.9|86027.9|86044.9|86019.9|47
1631087470000|2021-09-08 07:51:10|86051.6|86026.6|86051.2|86026.2|86051.7|86026.7|86045.9|86020.9|44
1631087480000|2021-09-08 07:51:20|86052.9|86027.9|86048.6|86023.6|86053.6|86028.6|86048.2|86023.2|42
1631087490000|2021-09-08 07:51:30|86048.9|86023.9|86044.8|86019.8|86052.1|86027.1|86044.5|86019.5|52
1631087500000|2021-09-08 07:51:40|86046.3|86021.3|86047.5|86022.5|86048.7|86023.7|86044|86019|40
1631087510000|2021-09-08 07:51:50|86048|86023|86057.8|86032.8|86059|86034|86047.3|86022.3|54
1631087520000|2021-09-08 07:52:00|86058.1|86033.1|86067.2|86042.2|86068.5|86043.5|86054.3|86029.3|56
1631087530000|2021-09-08 07:52:10|86067.4|86042.4|86075.1|86050.1|86077.7|86052.7|86067.4|86042.4|56
1631087540000|2021-09-08 07:52:20|86074.6|86049.6|86074.4|86049.4|86076.8|86051.8|86072.6|86047.6|43
1631087550000|2021-09-08 07:52:30|86075.5|86050.5|86074.1|86049.1|86086|86052.1|86070.4|86035.6|55
1631087560000|2021-09-08 07:52:40|86074.5|86049.5|86076.4|86051.4|86078.3|86053.3|86074.3|86049.3|38
1631087570000|2021-09-08 07:52:50|86077|86052|86075.9|86050.9|86088.4|86053.7|86071.5|86038.4|38
1631087580000|2021-09-08 07:53:00|86075.2|86050.2|86066.3|86041.3|86075.5|86050.5|86065.9|86040.9|60
1631087590000|2021-09-08 07:53:10|86065.8|86040.8|86063.2|86038.2|86067.3|86042.3|86063.2|86038.2|50
1631087600000|2021-09-08 07:53:20|86064|86039|86067.3|86042.3|86068.8|86043.8|86060.9|86035.9|58
1631087610000|2021-09-08 07:53:30|86066.8|86041.8|86062.8|86037.8|86067.1|86042.1|86062.8|86037.8|50
1631087620000|2021-09-08 07:53:40|86061|86036|86052.8|86027.8|86063.3|86038.3|86051|86026|52
1631087630000|2021-09-08 07:53:50|86052.7|86027.7|86046.9|86021.9|86052.7|86027.7|86046.9|86021.9|45
1631087640000|2021-09-08 07:54:00|86046.8|86021.8|86037.7|86012.7|86046.8|86021.8|86036.8|86011.8|53
1631087650000|2021-09-08 07:54:10|86037.5|86012.5|86057.5|86032.5|86058.5|86033.5|86037.5|86012.5|45
1631087660000|2021-09-08 07:54:20|86058.4|86033.4|86075.6|86050.6|86077.2|86052.2|86058.4|86033.4|58
1631087670000|2021-09-08 07:54:30|86075.2|86050.2|86072.6|86047.6|86075.5|86050.5|86072.6|86047.6|42
1631087680000|2021-09-08 07:54:40|86072.7|86047.7|86070|86045|86072.7|86047.7|86068.5|86043.5|50
1631087690000|2021-09-08 07:54:50|86069.5|86044.5|86068.7|86043.7|86071.1|86046.1|86067.1|86042.1|46
1631087700000|2021-09-08 07:55:00|86067.5|86042.5|86074.1|86049.1|86074.2|86049.2|86067.5|86042.5|48
1631087710000|2021-09-08 07:55:10|86073.8|86048.8|86068.3|86043.3|86074.7|86049.7|86068.3|86043.3|37
1631087720000|2021-09-08 07:55:20|86067.8|86042.8|86074.5|86049.5|86085.2|86050.1|86066.7|86034.1|53
1631087730000|2021-09-08 07:55:30|86074.8|86049.8|86076.9|86051.9|86077.6|86052.6|86073.9|86048.9|42
1631087740000|2021-09-08 07:55:40|86077.1|86052.1|86078.2|86053.2|86078.8|86053.8|86076.7|86051.7|31
1631087750000|2021-09-08 07:55:50|86078.3|86053.3|86075.7|86050.7|86079.5|86054.5|86075.4|86050.4|45
1631087760000|2021-09-08 07:56:00|86075.9|86050.9|86076.8|86051.8|86077.1|86052.1|86072.3|86047.3|41
1631087770000|2021-09-08 07:56:10|86077.3|86052.3|86075.5|86050.5|86078.5|86053.5|86073.4|86048.4|44
1631087780000|2021-09-08 07:56:20|86075.4|86050.4|86082.7|86057.7|86083.1|86058.1|86074.1|86049.1|46
1631087790000|2021-09-08 07:56:30|86080|86055|86079.5|86054.5|86082.5|86057.5|86074.3|86049.3|51
1631087800000|2021-09-08 07:56:40|86079.7|86054.7|86077.6|86052.6|86079.8|86054.8|86075|86050|45
1631087810000|2021-09-08 07:56:50|86077.4|86052.4|86081.7|86056.7|86081.7|86056.7|86076.4|86051.4|42
1631087820000|2021-09-08 07:57:00|86081.8|86056.8|86081.9|86056.9|86084.3|86059.3|86081|86056|44
1631087830000|2021-09-08 07:57:10|86081.5|86056.5|86082.8|86057.8|86083.5|86058.5|86081.5|86056.5|18
1631087840000|2021-09-08 07:57:20|86082.6|86057.6|86081.7|86056.7|86085.1|86060.1|86081.2|86056.2|35
1631087850000|2021-09-08 07:57:30|86082.2|86057.2|86092.1|86067.1|86092.8|86067.8|86082.2|86057.2|41
1631087860000|2021-09-08 07:57:40|86092.4|86067.4|86100.5|86075.5|86100.7|86075.7|86092.4|86067.4|44
1631087870000|2021-09-08 07:57:50|86100.4|86075.4|86100.7|86075.7|86100.8|86075.8|86100|86075|25
1631087880000|2021-09-08 07:58:00|86101|86076|86100.8|86075.8|86101.4|86076.4|86100.1|86075.1|35
1631087890000|2021-09-08 07:58:10|86101.2|86076.2|86087.4|86062.4|86101.2|86076.2|86082.9|86057.9|60
1631087900000|2021-09-08 07:58:20|86087.7|86062.7|86087.4|86062.4|86087.7|86062.7|86083.9|86058.9|38
1631087910000|2021-09-08 07:58:30|86086.9|86061.9|86084.3|86059.3|86087.6|86062.6|86084.3|86059.3|41
1631087920000|2021-09-08 07:58:40|86084.2|86059.2|86087|86062|86088.5|86063.5|86083.6|86058.6|45
1631087930000|2021-09-08 07:58:50|86086.9|86061.9|86089|86064|86092.4|86067.4|86086.4|86061.4|49
1631087940000|2021-09-08 07:59:00|86088.5|86063.5|86092.9|86067.9|86094.9|86069.9|86087.5|86062.5|48
1631087950000|2021-09-08 07:59:10|86093.2|86068.2|86104.6|86079.6|86106.2|86081.2|86092.1|86067.1|45
1631087960000|2021-09-08 07:59:20|86104.7|86079.7|86113.1|86088.1|86113.5|86088.5|86103.8|86078.8|60
1631087970000|2021-09-08 07:59:30|86113.8|86088.8|86116.2|86091.2|86132.5|86095.4|86113.4|86075.4|59
1631087980000|2021-09-08 07:59:40|86116.3|86091.3|86121|86096|86121.3|86096.3|86116.3|86091.3|52
1631087990000|2021-09-08 07:59:50|86121.6|86096.6|86139.6|86089.6|86140.1|86097.9|86120.5|86087.1|51
1631088000000|2021-09-08 08:00:00|86139.1|86089.1|86150.2|86100.2|86150.2|86100.2|86138.4|86088.4|63
1631088010000|2021-09-08 08:00:10|86150.3|86100.3|86131.9|86106.9|86159.1|86112.6|86131.9|86093.9|60
1631088020000|2021-09-08 08:00:20|86130.5|86105.5|86137.2|86112.2|86137.6|86112.6|86130.3|86105.3|53
1631088030000|2021-09-08 08:00:30|86137.1|86112.1|86147.8|86122.8|86148.7|86123.7|86136.1|86111.1|37
1631088040000|2021-09-08 08:00:40|86148.1|86123.1|86150.9|86125.9|86151.6|86126.6|86148.1|86123.1|49
1631088050000|2021-09-08 08:00:50|86150.1|86125.1|86150|86125|86153.2|86128.2|86147.9|86122.9|49
1631088060000|2021-09-08 08:01:00|86150.2|86125.2|86158.2|86133.2|86170.4|86137.4|86150|86120.4|60
1631088070000|2021-09-08 08:01:10|86158.4|86133.4|86157.9|86132.9|86176.3|86138.8|86155.8|86125.8|51
1631088080000|2021-09-08 08:01:20|86158.2|86133.2|86151.9|86126.9|86162.1|86137.1|86151.9|86126.9|51
1631088090000|2021-09-08 08:01:30|86151.1|86126.1|86152.4|86127.4|86154.2|86129.2|86151.1|86126.1|54
1631088100000|2021-09-08 08:01:40|86152|86127|86153.9|86128.9|86154.4|86129.4|86151.8|86126.8|36
1631088110000|2021-09-08 08:01:50|86154.8|86129.8|86155.3|86130.3|86156.3|86131.3|86152.8|86127.8|54
1631088120000|2021-09-08 08:02:00|86155.5|86130.5|86163.9|86138.9|86165.4|86140.4|86154.8|86129.8|52
1631088130000|2021-09-08 08:02:10|86164.3|86139.3|86158.2|86133.2|86164.3|86139.3|86158.2|86133.2|42
1631088140000|2021-09-08 08:02:20|86157.6|86132.6|86155.8|86130.8|86160.2|86135.2|86155.1|86130.1|48
1631088150000|2021-09-08 08:02:30|86154.7|86129.7|86153.5|86128.5|86156.7|86131.7|86153|86128|47
1631088160000|2021-09-08 08:02:40|86155.2|86130.2|86160.5|86135.5|86160.7|86135.7|86155.2|86130.2|42
1631088170000|2021-09-08 08:02:50|86159.9|86134.9|86156|86131|86160.4|86135.4|86154|86129|40
1631088180000|2021-09-08 08:03:00|86155.7|86130.7|86154.5|86129.5|86155.7|86130.7|86150.1|86125.1|49
1631088190000|2021-09-08 08:03:10|86155|86130|86156.4|86131.4|86159|86134|86153.2|86128.2|45
1631088200000|2021-09-08 08:03:20|86156.3|86131.3|86155.4|86130.4|86156.3|86131.3|86155.2|86130.2|31
1631088210000|2021-09-08 08:03:30|86155.3|86130.3|86156|86131|86156|86131|86152.1|86127.1|36
1631088220000|2021-09-08 08:03:40|86155.8|86130.8|86155.3|86130.3|86157.9|86132.9|86154.3|86129.3|38
1631088230000|2021-09-08 08:03:50|86155.7|86130.7|86156.4|86131.4|86156.4|86131.4|86155.1|86130.1|42
1631088240000|2021-09-08 08:04:00|86156.5|86131.5|86149.5|86124.5|86156.5|86131.5|86149.5|86124.5|50
1631088250000|2021-09-08 08:04:10|86149.7|86124.7|86150.6|86125.6|86154.6|86129.6|86142.3|86117.3|60
1631088260000|2021-09-08 08:04:20|86150.9|86125.9|86149.5|86124.5|86151.3|86126.3|86147|86122|58
1631088270000|2021-09-08 08:04:30|86149|86124|86149.7|86124.7|86149.7|86124.7|86147.2|86122.2|38
1631088280000|2021-09-08 08:04:40|86149.9|86124.9|86147.1|86122.1|86150.3|86125.3|86146.7|86121.7|49
1631088290000|2021-09-08 08:04:50|86146.8|86121.8|86147.4|86122.4|86148.6|86123.6|86146.8|86121.8|42
1631088300000|2021-09-08 08:05:00|86147.2|86122.2|86146.1|86121.1|86147.6|86122.6|86144.3|86119.3|43
1631088310000|2021-09-08 08:05:10|86146.2|86121.2|86150.4|86125.4|86150.4|86125.4|86146.2|86121.2|51
1631088320000|2021-09-08 08:05:20|86150.8|86125.8|86154.2|86129.2|86154.2|86129.2|86147.9|86122.9|45
1631088330000|2021-09-08 08:05:30|86154.3|86129.3|86160.1|86135.1|86160.3|86135.3|86153.1|86128.1|45
1631088340000|2021-09-08 08:05:40|86160.4|86135.4|86167.2|86142.2|86168.6|86143.6|86159.7|86134.7|49
1631088350000|2021-09-08 08:05:50|86167.3|86142.3|86170.7|86145.7|86171.5|86146.5|86165.8|86140.8|59
1631088360000|2021-09-08 08:06:00|86171.1|86146.1|86165.6|86140.6|86177.5|86146.9|86160.9|86127.2|65
1631088370000|2021-09-08 08:06:10|86167.9|86142.9|86162.1|86137.1|86169|86144|86162.1|86137.1|48
1631088380000|2021-09-08 08:06:20|86162.4|86137.4|86155.1|86130.1|86162.7|86137.7|86155.1|86130.1|51
1631088390000|2021-09-08 08:06:30|86155.3|86130.3|86156.6|86131.6|86159.5|86134.5|86155.3|86130.3|44
1631088400000|2021-09-08 08:06:40|86156.7|86131.7|86164.9|86139.9|86167.8|86142.8|86156.1|86131.1|55
1631088410000|2021-09-08 08:06:50|86166.9|86141.9|86167.5|86142.5|86167.5|86142.5|86165.5|86140.5|37
1631088420000|2021-09-08 08:07:00|86167.7|86142.7|86169.5|86144.5|86170.8|86145.8|86162.7|86137.7|57
1631088430000|2021-09-08 08:07:10|86170.5|86145.5|86162|86137|86170.5|86145.5|86162|86137|43
1631088440000|2021-09-08 08:07:20|86162.6|86137.6|86157.5|86132.5|86162.6|86137.6|86155.8|86130.8|45
1631088450000|2021-09-08 08:07:30|86157.2|86132.2|86156|86131|86159.1|86134.1|86155.5|86130.5|40
1631088460000|2021-09-08 08:07:40|86156.8|86131.8|86156.1|86131.1|86159.3|86134.3|86156.1|86131.1|44
1631088470000|2021-09-08 08:07:50|86154.8|86129.8|86159.8|86134.8|86160.1|86135.1|86154.2|86129.2|50
1631088480000|2021-09-08 08:08:00|86159.5|86134.5|86155.6|86130.6|86160.5|86135.5|86153.8|86128.8|49
1631088490000|2021-09-08 08:08:10|86156|86131|86157.1|86132.1|86159.7|86134.7|86155.6|86130.6|47
1631088500000|2021-09-08 08:08:20|86157.5|86132.5|86158.7|86133.7|86159.9|86134.9|86156.3|86131.3|42
1631088510000|2021-09-08 08:08:30|86158.5|86133.5|86161.4|86136.4|86161.6|86136.6|86157.2|86132.2|49
1631088520000|2021-09-08 08:08:40|86158.9|86133.9|86162.7|86137.7|86164.7|86139.7|86157.6|86132.6|55
1631088530000|2021-09-08 08:08:50|86163.4|86138.4|86163.5|86138.5|86164|86139|86162.2|86137.2|32
1631088540000|2021-09-08 08:09:00|86163.4|86138.4|86167.7|86142.7|86170.3|86145.3|86160.8|86135.8|59
1631088550000|2021-09-08 08:09:10|86168.2|86143.2|86171.2|86146.2|86171.6|86146.6|86163.6|86138.6|60
1631088560000|2021-09-08 08:09:20|86170.9|86145.9|86175.5|86150.5|86175.7|86150.7|86170.9|86145.9|49
1631088570000|2021-09-08 08:09:30|86175.6|86150.6|86178.4|86153.4|86179|86154|86173.2|86148.2|53
1631088580000|2021-09-08 08:09:40|86178.3|86153.3|86191.9|86166.9|86192.7|86167.7|86178|86153|54
1631088590000|2021-09-08 08:09:50|86192.2|86167.2|86197.5|86172.5|86199.1|86174.1|86192.2|86167.2|40
1631088600000|2021-09-08 08:10:00|86197.4|86172.4|86198.9|86173.9|86200.7|86175.7|86196.1|86171.1|61
1631088610000|2021-09-08 08:10:10|86199.1|86174.1|86201.3|86176.3|86216.8|86179.5|86198.8|86164.6|54
1631088620000|2021-09-08 08:10:20|86202.9|86177.9|86207.5|86182.5|86208.5|86183.5|86201.1|86176.1|47
1631088630000|2021-09-08 08:10:30|86207|86182|86211.9|86186.9|86212.7|86187.7|86206.2|86181.2|51
1631088640000|2021-09-08 08:10:40|86212.1|86187.1|86212.6|86187.6|86212.7|86187.7|86208.3|86183.3|58
1631088650000|2021-09-08 08:10:50|86212.8|86187.8|86204.3|86179.3|86217.7|86189.2|86202.1|86167.7|57
1631088660000|2021-09-08 08:11:00|86206.6|86181.6|86188.5|86163.5|86213.5|86181.6|86186.8|86161.8|62
1631088670000|2021-09-08 08:11:10|86187.7|86162.7|86192.5|86167.5|86194.7|86169.7|86187.3|86162.3|45
1631088680000|2021-09-08 08:11:20|86192.6|86167.6|86193.6|86168.6|86193.6|86168.6|86189.8|86164.8|50
1631088690000|2021-09-08 08:11:30|86194.8|86169.8|86187.3|86162.3|86198.8|86173.8|86187.1|86162.1|59
1631088700000|2021-09-08 08:11:40|86186.9|86161.9|86189.8|86164.8|86191.8|86166.8|86183.5|86158.5|52
1631088710000|2021-09-08 08:11:50|86190.5|86165.5|86186.1|86161.1|86190.5|86165.5|86185.9|86160.9|37
1631088720000|2021-09-08 08:12:00|86185.9|86160.9|86184.6|86159.6|86191.9|86166.9|86183.6|86158.6|59
1631088730000|2021-09-08 08:12:10|86184.4|86159.4|86183.8|86158.8|86185.5|86160.5|86181.6|86156.6|48
1631088740000|2021-09-08 08:12:20|86183.7|86158.7|86184.4|86159.4|86188.8|86163.8|86183.3|86158.3|49
1631088750000|2021-09-08 08:12:30|86185|86160|86181.7|86156.7|86185.3|86160.3|86180.7|86155.7|39
1631088760000|2021-09-08 08:12:40|86182.1|86157.1|86185|86160|86187.2|86162.2|86180.8|86155.8|59
1631088770000|2021-09-08 08:12:50|86185.7|86160.7|86178.1|86153.1|86186.6|86161.6|86178|86153|40
1631088780000|2021-09-08 08:13:00|86178|86153|86186.6|86161.6|86187.5|86162.5|86174.4|86149.4|55
1631088790000|2021-09-08 08:13:10|86186.7|86161.7|86173|86148|86186.7|86161.7|86172.6|86147.6|55
1631088800000|2021-09-08 08:13:20|86172.8|86147.8|86175.6|86150.6|86189.4|86153.8|86172.6|86139.4|56
1631088810000|2021-09-08 08:13:30|86175.9|86150.9|86175.5|86150.5|86176.7|86151.7|86175.4|86150.4|30
1631088820000|2021-09-08 08:13:40|86176.3|86151.3|86180.3|86155.3|86183.7|86158.7|86171.7|86146.7|52
1631088830000|2021-09-08 08:13:50|86180.1|86155.1|86179|86154|86180.8|86155.8|86178.6|86153.6|33
1631088840000|2021-09-08 08:14:00|86178.9|86153.9|86187.3|86162.3|86187.3|86162.3|86178.9|86153.9|52
1631088850000|2021-09-08 08:14:10|86188.4|86163.4|86188.1|86163.1|86188.8|86163.8|86186.6|86161.6|27
1631088860000|2021-09-08 08:14:20|86187.9|86162.9|86186.3|86161.3|86190.1|86165.1|86182.3|86157.3|41
1631088870000|2021-09-08 08:14:30|86187.3|86162.3|86181.9|86156.9|86188.4|86163.4|86181.9|86156.9|46
1631088880000|2021-09-08 08:14:40|86182.4|86157.4|86188.2|86163.2|86189.4|86164.4|86182.4|86157.4|52
1631088890000|2021-09-08 08:14:50|86187.3|86162.3|86186.8|86161.8|86187.3|86162.3|86183.5|86158.5|53
1631088900000|2021-09-08 08:15:00|86186.5|86161.5|86185.8|86160.8|86189.3|86164.3|86184.8|86159.8|64
1631088910000|2021-09-08 08:15:10|86185.7|86160.7|86179.3|86154.3|86190|86165|86178.3|86153.3|63
1631088920000|2021-09-08 08:15:20|86179.6|86154.6|86175.7|86150.7|86180.1|86155.1|86174|86149|65
1631088930000|2021-09-08 08:15:30|86176.2|86151.2|86172.8|86147.8|86176.7|86151.7|86170.6|86145.6|38
1631088940000|2021-09-08 08:15:40|86173.1|86148.1|86172|86147|86173.2|86148.2|86171|86146|33
1631088950000|2021-09-08 08:15:50|86172.1|86147.1|86176.5|86151.5|86176.5|86151.5|86170.8|86145.8|42
1631088960000|2021-09-08 08:16:00|86177.4|86152.4|86170.6|86145.6|86177.4|86152.4|86170.6|86145.6|60
1631088970000|2021-09-08 08:16:10|86171.1|86146.1|86176|86151|86179.1|86154.1|86169.6|86144.6|50
1631088980000|2021-09-08 08:16:20|86176.1|86151.1|86179.3|86154.3|86179.7|86154.7|86174.8|86149.8|52
1631088990000|2021-09-08 08:16:30|86179.1|86154.1|86182|86157|86182|86157|86178.9|86153.9|52
1631089000000|2021-09-08 08:16:40|86182.1|86157.1|86181.2|86156.2|86182.9|86157.9|86181|86156|37
1631089010000|2021-09-08 08:16:50|86181.3|86156.3|86181.6|86156.6|86182.6|86157.6|86181.1|86156.1|32
1631089020000|2021-09-08 08:17:00|86181.7|86156.7|86180.3|86155.3|86181.9|86156.9|86180.1|86155.1|34
1631089030000|2021-09-08 08:17:10|86180.4|86155.4|86180.6|86155.6|86181.6|86156.6|86180.2|86155.2|27
1631089040000|2021-09-08 08:17:20|86181|86156|86180.4|86155.4|86181.1|86156.1|86178|86153|39
1631089050000|2021-09-08 08:17:30|86180.7|86155.7|86181.1|86156.1|86182.5|86157.5|86179.9|86154.9|34
1631089060000|2021-09-08 08:17:40|86180.8|86155.8|86177.9|86152.9|86181.8|86156.8|86176.7|86151.7|39
1631089070000|2021-09-08 08:17:50|86177.7|86152.7|86176.8|86151.8|86179.4|86154.4|86175.6|86150.6|42
1631089080000|2021-09-08 08:18:00|86177.1|86152.1|86179.5|86154.5|86183.3|86158.3|86176.9|86151.9|43
1631089090000|2021-09-08 08:18:10|86179.7|86154.7|86180.8|86155.8|86183|86158|86178.3|86153.3|34
1631089100000|2021-09-08 08:18:20|86180.9|86155.9|86180.4|86155.4|86182.2|86157.2|86177.5|86152.5|43
1631089110000|2021-09-08 08:18:30|86180.5|86155.5|86190.6|86165.6|86191.1|86166.1|86180.5|86155.5|60
1631089120000|2021-09-08 08:18:40|86190.1|86165.1|86184.7|86159.7|86190.1|86165.1|86184.1|86159.1|52
1631089130000|2021-09-08 08:18:50|86184.5|86159.5|86183|86158|86185.4|86160.4|86183|86158|26
1631089140000|2021-09-08 08:19:00|86183.9|86158.9|86189|86164|86189.2|86164.2|86183.9|86158.9|48
1631089150000|2021-09-08 08:19:10|86188.9|86163.9|86188.9|86163.9|86190.7|86165.7|86188.1|86163.1|48
1631089160000|2021-09-08 08:19:20|86188.4|86163.4|86194.1|86169.1|86195.1|86170.1|86188.4|86163.4|59
1631089170000|2021-09-08 08:19:30|86194|86169|86198.4|86173.4|86199.4|86174.4|86194|86169|63
1631089180000|2021-09-08 08:19:40|86198.5|86173.5|86203|86178|86204.8|86179.8|86197.9|86172.9|50
1631089190000|2021-09-08 08:19:50|86202.9|86177.9|86200|86175|86203.8|86178.8|86197.6|86172.6|53
1631089200000|2021-09-08 08:20:00|86199.5|86174.5|86203.7|86178.7|86203.8|86178.8|86198.4|86173.4|47
1631089210000|2021-09-08 08:20:10|86204.4|86179.4|86211.8|86186.8|86212|86187|86201.7|86176.7|59
1631089220000|2021-09-08 08:20:20|86211.7|86186.7|86218.5|86193.5|86223.2|86198.2|86211.2|86186.2|65
1631089230000|2021-09-08 08:20:30|86219.4|86194.4|86236.8|86211.8|86249.8|86213|86219.3|86181.3|63
1631089240000|2021-09-08 08:20:40|86236.7|86211.7|86239|86214|86249.1|86214.4|86235|86198.5|65
1631089250000|2021-09-08 08:20:50|86238.4|86213.4|86236.1|86211.1|86238.8|86213.8|86234.3|86209.3|56
1631089260000|2021-09-08 08:21:00|86235.8|86210.8|86237|86212|86237.5|86212.5|86232.9|86207.9|55
1631089270000|2021-09-08 08:21:10|86236.4|86211.4|86230|86205|86247.3|86211.7|86228.5|86196.4|64
1631089280000|2021-09-08 08:21:20|86230.2|86205.2|86236.9|86211.9|86237.8|86212.8|86230|86205|59
1631089290000|2021-09-08 08:21:30|86236.4|86211.4|86274.5|86224.5|86274.7|86239.4|86236.4|86211.4|63
1631089300000|2021-09-08 08:21:40|86273.4|86223.4|86267.3|86242.3|86278.8|86242.3|86260.2|86223.4|60
1631089310000|2021-09-08 08:21:50|86266.5|86241.5|86265.2|86240.2|86267.2|86242.2|86260.5|86235.5|54
1631089320000|2021-09-08 08:22:00|86265.9|86240.9|86252.5|86227.5|86267.1|86242.1|86251.5|86226.5|56
1631089330000|2021-09-08 08:22:10|86252.4|86227.4|86254.7|86229.7|86257|86232|86251.9|86226.9|59
1631089340000|2021-09-08 08:22:20|86254.4|86229.4|86259.4|86234.4|86260.6|86235.6|86253.2|86228.2|59
1631089350000|2021-09-08 08:22:30|86259|86234|86260.7|86235.7|86261.8|86236.8|86257.7|86232.7|41
1631089360000|2021-09-08 08:22:40|86260.5|86235.5|86257|86232|86262|86237|86256.6|86231.6|45
1631089370000|2021-09-08 08:22:50|86257.6|86232.6|86247.4|86222.4|86257.9|86232.9|86247|86222|55
1631089380000|2021-09-08 08:23:00|86247.3|86222.3|86242.6|86217.6|86248.4|86223.4|86242.5|86217.5|53
1631089390000|2021-09-08 08:23:10|86242.8|86217.8|86245.7|86220.7|86246.2|86221.2|86242.2|86217.2|41
1631089400000|2021-09-08 08:23:20|86246.9|86221.9|86250.5|86225.5|86262.8|86226.6|86246.9|86212.1|48
1631089410000|2021-09-08 08:23:30|86250.7|86225.7|86235.2|86210.2|86251.8|86226.8|86235.2|86210.2|47
1631089420000|2021-09-08 08:23:40|86235.8|86210.8|86249.2|86224.2|86253.4|86228.4|86235.2|86210.2|61
1631089430000|2021-09-08 08:23:50|86249.1|86224.1|86252.1|86227.1|86252.4|86227.4|86248.1|86223.1|53
1631089440000|2021-09-08 08:24:00|86252|86227|86252|86227|86254.1|86229.1|86252|86227|40
1631089450000|2021-09-08 08:24:10|86251.7|86226.7|86241|86216|86253|86228|86240.4|86215.4|55
1631089460000|2021-09-08 08:24:20|86240.5|86215.5|86244.4|86219.4|86249.8|86224.8|86239.1|86214.1|63
1631089470000|2021-09-08 08:24:30|86242.6|86217.6|86237.9|86212.9|86242.8|86217.8|86237.1|86212.1|54
1631089480000|2021-09-08 08:24:40|86238.3|86213.3|86240.2|86215.2|86241.1|86216.1|86237.5|86212.5|41
1631089490000|2021-09-08 08:24:50|86240.1|86215.1|86241|86216|86242.6|86217.6|86239.8|86214.8|44
1631089500000|2021-09-08 08:25:00|86240.9|86215.9|86239.9|86214.9|86244.4|86219.4|86239.9|86214.9|59
1631089510000|2021-09-08 08:25:10|86240|86215|86241.6|86216.6|86241.6|86216.6|86239.5|86214.5|46
1631089520000|2021-09-08 08:25:20|86241.4|86216.4|86245.6|86220.6|86246.1|86221.1|86241.4|86216.4|50
1631089530000|2021-09-08 08:25:30|86246.2|86221.2|86240.4|86215.4|86248.8|86223.8|86240.2|86215.2|57
1631089540000|2021-09-08 08:25:40|86240.6|86215.6|86239.3|86214.3|86240.8|86215.8|86238|86213|36
1631089550000|2021-09-08 08:25:50|86239.5|86214.5|86246.4|86221.4|86246.4|86221.4|86237.5|86212.5|57
1631089560000|2021-09-08 08:26:00|86246.2|86221.2|86246.2|86221.2|86247|86222|86244.5|86219.5|46
1631089570000|2021-09-08 08:26:10|86245.9|86220.9|86252.1|86227.1|86253.1|86228.1|86245.9|86220.9|56
1631089580000|2021-09-08 08:26:20|86252.3|86227.3|86244.3|86219.3|86252.3|86227.3|86242.1|86217.1|51
1631089590000|2021-09-08 08:26:30|86244.1|86219.1|86235.2|86210.2|86244.2|86219.2|86234.8|86209.8|58
1631089600000|2021-09-08 08:26:40|86234.8|86209.8|86233.2|86208.2|86235.6|86210.6|86232.6|86207.6|44
1631089610000|2021-09-08 08:26:50|86233|86208|86229.5|86204.5|86233.6|86208.6|86229.5|86204.5|59
1631089620000|2021-09-08 08:27:00|86230|86205|86223.7|86198.7|86230.2|86205.2|86221.8|86196.8|55
1631089630000|2021-09-08 08:27:10|86222.7|86197.7|86217.8|86192.8|86227.1|86202.1|86216.9|86191.9|62
1631089640000|2021-09-08 08:27:20|86217.7|86192.7|86217.3|86192.3|86218.7|86193.7|86214.2|86189.2|49
1631089650000|2021-09-08 08:27:30|86215.2|86190.2|86214|86189|86215.8|86190.8|86212|86187|38
1631089660000|2021-09-08 08:27:40|86213.9|86188.9|86214.1|86189.1|86225|86195.1|86211.8|86175|55
1631089670000|2021-09-08 08:27:50|86214.5|86189.5|86216.2|86191.2|86218.6|86193.6|86211.6|86186.6|54
1631089680000|2021-09-08 08:28:00|86215.6|86190.6|86213.1|86188.1|86216|86191|86213.1|86188.1|45
1631089690000|2021-09-08 08:28:10|86212.8|86187.8|86214.8|86189.8|86226.1|86192.1|86212.3|86174.8|43
1631089700000|2021-09-08 08:28:20|86214.6|86189.6|86217.7|86192.7|86231.4|86199.4|86214.3|86180.1|54
1631089710000|2021-09-08 08:28:30|86218.2|86193.2|86223|86198|86227.1|86202.1|86218|86193|48
1631089720000|2021-09-08 08:28:40|86222.7|86197.7|86217.6|86192.6|86222.7|86197.7|86217.6|86192.6|50
1631089730000|2021-09-08 08:28:50|86221.4|86196.4|86218.5|86193.5|86221.4|86196.4|86216.8|86191.8|44
1631089740000|2021-09-08 08:29:00|86217.9|86192.9|86225.1|86200.1|86225.5|86200.5|86217.9|86192.9|54
1631089750000|2021-09-08 08:29:10|86225|86200|86231.4|86206.4|86236.1|86211.1|86223.7|86198.7|53
1631089760000|2021-09-08 08:29:20|86232.3|86207.3|86228.7|86203.7|86242.4|86208.6|86226|86189.9|58
1631089770000|2021-09-08 08:29:30|86227.6|86202.6|86229.5|86204.5|86229.5|86204.5|86225.6|86200.6|43
1631089780000|2021-09-08 08:29:40|86229.2|86204.2|86241.5|86216.5|86241.8|86216.8|86229.1|86204.1|52
1631089790000|2021-09-08 08:29:50|86240.9|86215.9|86236.9|86211.9|86242.4|86217.4|86236.4|86211.4|53
1631089800000|2021-09-08 08:30:00|86237.2|86212.2|86230.6|86205.6|86238|86213|86228.8|86203.8|57
1631089810000|2021-09-08 08:30:10|86229.9|86204.9|86232.9|86207.9|86233.8|86208.8|86229.9|86204.9|53
1631089820000|2021-09-08 08:30:20|86232.7|86207.7|86236.2|86211.2|86237.3|86212.3|86232.4|86207.4|39
1631089830000|2021-09-08 08:30:30|86236|86211|86243.7|86218.7|86245.2|86220.2|86235.4|86210.4|48
1631089840000|2021-09-08 08:30:40|86244.4|86219.4|86244.3|86219.3|86244.4|86219.4|86243.4|86218.4|40
1631089850000|2021-09-08 08:30:50|86244.2|86219.2|86252.4|86227.4|86253.3|86228.3|86243.9|86218.9|30
1631089860000|2021-09-08 08:31:00|86252|86227|86251.8|86226.8|86253.1|86228.1|86250.8|86225.8|55
1631089870000|2021-09-08 08:31:10|86255.3|86230.3|86262.6|86237.6|86263.1|86238.1|86255.3|86230.3|47
1631089880000|2021-09-08 08:31:20|86262|86237|86259.8|86234.8|86262.7|86237.7|86258.1|86233.1|49
1631089890000|2021-09-08 08:31:30|86259.7|86234.7|86258.3|86233.3|86261.2|86236.2|86258|86233|29
1631089900000|2021-09-08 08:31:40|86258.4|86233.4|86254.9|86229.9|86259.2|86234.2|86254.3|86229.3|33
1631089910000|2021-09-08 08:31:50|86254.8|86229.8|86254.7|86229.7|86255.8|86230.8|86254.5|86229.5|26
1631089920000|2021-09-08 08:32:00|86254.8|86229.8|86248.3|86223.3|86263.1|86238.1|86248.1|86223.1|57
1631089930000|2021-09-08 08:32:10|86246.7|86221.7|86248.6|86223.6|86249.3|86224.3|86246.1|86221.1|51
1631089940000|2021-09-08 08:32:20|86248.3|86223.3|86247.5|86222.5|86248.7|86223.7|86247.5|86222.5|31
1631089950000|2021-09-08 08:32:30|86247.4|86222.4|86237.8|86212.8|86252.4|86227.4|86237.4|86212.4|65
1631089960000|2021-09-08 08:32:40|86238|86213|86246.6|86221.6|86248|86223|86237.9|86212.9|42
1631089970000|2021-09-08 08:32:50|86246.5|86221.5|86255.7|86230.7|86256.6|86231.6|86246.3|86221.3|41
1631089980000|2021-09-08 08:33:00|86255.9|86230.9|86255|86230|86259.6|86234.6|86253.8|86228.8|52
1631089990000|2021-09-08 08:33:10|86254.8|86229.8|86255.4|86230.4|86256.9|86231.9|86253.6|86228.6|36
1631090000000|2021-09-08 08:33:20|86255.6|86230.6|86256.3|86231.3|86264.5|86239.5|86255.2|86230.2|51
1631090010000|2021-09-08 08:33:30|86255.8|86230.8|86263.6|86238.6|86263.6|86238.6|86255.6|86230.6|37
1631090020000|2021-09-08 08:33:40|86263.8|86238.8|86249.8|86224.8|86263.9|86238.9|86246.8|86221.8|57
1631090030000|2021-09-08 08:33:50|86249|86224|86255.5|86230.5|86258.6|86233.6|86245.2|86220.2|62
1631090040000|2021-09-08 08:34:00|86254.9|86229.9|86261.5|86236.5|86261.6|86236.6|86254.3|86229.3|66
1631090050000|2021-09-08 08:34:10|86261.9|86236.9|86261.5|86236.5|86263.2|86238.2|86261.2|86236.2|48
1631090060000|2021-09-08 08:34:20|86261.6|86236.6|86253.5|86228.5|86261.6|86236.6|86251.1|86226.1|51
1631090070000|2021-09-08 08:34:30|86253.8|86228.8|86251.3|86226.3|86257.9|86232.9|86251.3|86226.3|52
1631090080000|2021-09-08 08:34:40|86251.9|86226.9|86254.5|86229.5|86255.3|86230.3|86249.8|86224.8|45
1631090090000|2021-09-08 08:34:50|86254.6|86229.6|86257.6|86232.6|86258.2|86233.2|86254.2|86229.2|44
1631090100000|2021-09-08 08:35:00|86257.1|86232.1|86259.8|86234.8|86259.8|86234.8|86257.1|86232.1|58
1631090110000|2021-09-08 08:35:10|86260.8|86235.8|86267.4|86242.4|86268.2|86243.2|86259.5|86234.5|60
1631090120000|2021-09-08 08:35:20|86266.8|86241.8|86265.9|86240.9|86267.3|86242.3|86264.2|86239.2|52
1631090130000|2021-09-08 08:35:30|86266.1|86241.1|86261.9|86236.9|86267|86242|86261.2|86236.2|47
1631090140000|2021-09-08 08:35:40|86262.2|86237.2|86259.5|86234.5|86264.3|86239.3|86258.4|86233.4|52
1631090150000|2021-09-08 08:35:50|86259.7|86234.7|86256.8|86231.8|86259.8|86234.8|86256.3|86231.3|43
1631090160000|2021-09-08 08:36:00|86257.2|86232.2|86262.2|86237.2|86264.6|86239.6|86257.1|86232.1|46
1631090170000|2021-09-08 08:36:10|86261.6|86236.6|86252.7|86227.7|86262.6|86237.6|86252.3|86227.3|50
1631090180000|2021-09-08 08:36:20|86252.5|86227.5|86255.3|86230.3|86259|86234|86250.7|86225.7|53
1631090190000|2021-09-08 08:36:30|86255.4|86230.4|86251.4|86226.4|86255.7|86230.7|86249|86224|48
1631090200000|2021-09-08 08:36:40|86251.2|86226.2|86242|86217|86253.1|86228.1|86241.8|86216.8|52
1631090210000|2021-09-08 08:36:50|86241.9|86216.9|86243.2|86218.2|86243.2|86218.2|86238.8|86213.8|52
1631090220000|2021-09-08 08:37:00|86242|86217|86234.3|86209.3|86242|86217|86233.8|86208.8|47
1631090230000|2021-09-08 08:37:10|86234.2|86209.2|86224|86199|86234.4|86209.4|86224|86199|49
1631090240000|2021-09-08 08:37:20|86223.5|86198.5|86224|86199|86224.5|86199.5|86221.9|86196.9|38
1631090250000|2021-09-08 08:37:30|86223.9|86198.9|86228.8|86203.8|86229|86204|86223.1|86198.1|46
1631090260000|2021-09-08 08:37:40|86228.7|86203.7|86234.3|86209.3|86234.6|86209.6|86228.3|86203.3|45
1631090270000|2021-09-08 08:37:50|86234.7|86209.7|86237.3|86212.3|86238.8|86213.8|86234.2|86209.2|44
1631090280000|2021-09-08 08:38:00|86237.6|86212.6|86231.7|86206.7|86237.6|86212.6|86230.7|86205.7|50
1631090290000|2021-09-08 08:38:10|86232|86207|86228.6|86203.6|86232.5|86207.5|86228.1|86203.1|42
1631090300000|2021-09-08 08:38:20|86229.1|86204.1|86229.3|86204.3|86229.8|86204.8|86228.1|86203.1|40
1631090310000|2021-09-08 08:38:30|86229.1|86204.1|86223.6|86198.6|86232.5|86207.5|86223.2|86198.2|56
1631090320000|2021-09-08 08:38:40|86223.7|86198.7|86223.6|86198.6|86224.4|86199.4|86223|86198|18
1631090330000|2021-09-08 08:38:50|86223.5|86198.5|86215.3|86190.3|86223.6|86198.6|86215.1|86190.1|48
1631090340000|2021-09-08 08:39:00|86215.2|86190.2|86211.7|86186.7|86223.7|86190.2|86209.5|86173.2|58
1631090350000|2021-09-08 08:39:10|86211.6|86186.6|86208.1|86183.1|86217.5|86187|86203.3|86167.5|55
1631090360000|2021-09-08 08:39:20|86207.7|86182.7|86202.6|86177.6|86216.7|86182.9|86202.5|86165.8|33
1631090370000|2021-09-08 08:39:30|86202.7|86177.7|86204.8|86179.8|86205.7|86180.7|86201.4|86176.4|43
1631090380000|2021-09-08 08:39:40|86204.6|86179.6|86202.2|86177.2|86213.4|86180.6|86200.2|86162.5|48
1631090390000|2021-09-08 08:39:50|86202.3|86177.3|86202.1|86177.1|86216.5|86179.2|86200.2|86166.5|39
1631090400000|2021-09-08 08:40:00|86203.4|86178.4|86200.2|86175.2|86203.4|86178.4|86197.3|86172.3|50
1631090410000|2021-09-08 08:40:10|86200|86175|86211.2|86161.2|86213.4|86175.4|86200|86157.5|57
1631090420000|2021-09-08 08:40:20|86211|86161|86206.6|86156.6|86211.6|86168.4|86193.4|86153.4|54
1631090430000|2021-09-08 08:40:30|86194.5|86169.5|86204.1|86154.1|86207.5|86171.1|86193.9|86154.1|45
1631090440000|2021-09-08 08:40:40|86203.9|86153.9|86201.2|86176.2|86215.4|86177.5|86189.2|86150.5|61
1631090450000|2021-09-08 08:40:50|86201.3|86176.3|86194.8|86169.8|86215.5|86176.3|86190.4|86154.6|72
1631090460000|2021-09-08 08:41:00|86194.1|86169.1|86212.6|86162.6|86219.6|86181.1|86188.6|86153.6|68
1631090470000|2021-09-08 08:41:10|86212.9|86162.9|86213.1|86163.1|86214.1|86182.4|86200.2|86161.2|51
1631090480000|2021-09-08 08:41:20|86214|86164|86213.1|86188.1|86224.7|86189.7|86201.6|86162.4|49
1631090490000|2021-09-08 08:41:30|86213.7|86188.7|86230.2|86180.2|86230.4|86189.8|86210.5|86172.3|54
1631090500000|2021-09-08 08:41:40|86230|86180|86229.1|86179.1|86234.2|86198.8|86218|86178.7|46
1631090510000|2021-09-08 08:41:50|86229|86179|86218.5|86193.5|86229|86193.8|86213.3|86176.7|46
1631090520000|2021-09-08 08:42:00|86219.1|86194.1|86236|86186|86241.7|86205.4|86217.4|86181.3|56
1631090530000|2021-09-08 08:42:10|86225.8|86200.8|86237.7|86187.7|86242.2|86203.4|86224.6|86186.5|45
1631090540000|2021-09-08 08:42:20|86225.1|86200.1|86231.8|86206.8|86247.8|86210.5|86223.9|86189.6|63
1631090550000|2021-09-08 08:42:30|86232.5|86207.5|86231.6|86206.6|86244.6|86207.6|86231.4|86193.6|26
1631090560000|2021-09-08 08:42:40|86231.7|86206.7|86231.2|86206.2|86233.1|86208.1|86231.2|86206.2|31
1631090570000|2021-09-08 08:42:50|86231|86206|86228.3|86203.3|86242.7|86206|86226.8|86191.3|45
1631090580000|2021-09-08 08:43:00|86228.4|86203.4|86232.1|86207.1|86233.6|86208.6|86228.1|86203.1|53
1631090590000|2021-09-08 08:43:10|86232|86207|86240.2|86215.2|86250.8|86215.2|86231.9|86200.8|36
1631090600000|2021-09-08 08:43:20|86240|86215|86247.8|86222.8|86263.7|86225.3|86233.2|86208.2|59
1631090610000|2021-09-08 08:43:30|86261|86211|86251.6|86226.6|86266.3|86229.4|86251.6|86211|42
1631090620000|2021-09-08 08:43:40|86251.3|86226.3|86244.9|86219.9|86252.2|86227.2|86242|86217|55
1631090630000|2021-09-08 08:43:50|86244.8|86219.8|86251.9|86226.9|86263.3|86226.9|86242.9|86211.1|48
1631090640000|2021-09-08 08:44:00|86251.5|86226.5|86247.7|86222.7|86261.3|86227.1|86246|86210.2|49
1631090650000|2021-09-08 08:44:10|86247.2|86222.2|86249.8|86224.8|86251.7|86226.7|86245.4|86220.4|51
1631090660000|2021-09-08 08:44:20|86250.3|86225.3|86255.4|86230.4|86270.9|86233.8|86250.2|86220.9|57
1631090670000|2021-09-08 08:44:30|86255.8|86230.8|86258.2|86233.2|86273.1|86235.2|86255.8|86221.9|45
1631090680000|2021-09-08 08:44:40|86258|86233|86256|86231|86272|86234.7|86251.9|86214.8|50
1631090690000|2021-09-08 08:44:50|86255.1|86230.1|86266|86241|86278.3|86241.7|86255.1|86227.4|51
1631090700000|2021-09-08 08:45:00|86265.8|86240.8|86265.8|86240.8|86267.2|86242.2|86260.2|86235.2|62
1631090710000|2021-09-08 08:45:10|86266.1|86241.1|86280.5|86255.5|86293.2|86255.7|86265.9|86231.4|60
1631090720000|2021-09-08 08:45:20|86280.2|86255.2|86285.2|86260.2|86297.5|86260.2|86279|86247.2|64
1631090730000|2021-09-08 08:45:30|86284.2|86259.2|86289.4|86264.4|86301.4|86265.1|86282.9|86245.1|56
1631090740000|2021-09-08 08:45:40|86288.9|86263.9|86296|86246|86302.2|86264.1|86288.8|86244.8|45
1631090750000|2021-09-08 08:45:50|86295.8|86245.8|86277.4|86252.4|86296.3|86258.7|86277.4|86241.7|55
1631090760000|2021-09-08 08:46:00|86277|86252|86297.9|86247.9|86298.1|86259.8|86276.8|86245.7|58
1631090770000|2021-09-08 08:46:10|86297.7|86247.7|86282.2|86257.2|86298.9|86258.8|86281.4|86247.7|41
1631090780000|2021-09-08 08:46:20|86282|86257|86282.1|86257.1|86284|86259|86280|86255|48
1631090790000|2021-09-08 08:46:30|86281.7|86256.7|86278.9|86253.9|86295.4|86258.1|86275.6|86242.2|51
1631090800000|2021-09-08 08:46:40|86280.8|86255.8|86279.1|86254.1|86282|86257|86277.8|86252.8|41
1631090810000|2021-09-08 08:46:50|86279.4|86254.4|86278.7|86253.7|86279.5|86254.5|86277|86252|38
1631090820000|2021-09-08 08:47:00|86278.4|86253.4|86276.6|86251.6|86280.2|86255.2|86275.2|86250.2|54
1631090830000|2021-09-08 08:47:10|86276.5|86251.5|86277.5|86252.5|86278.9|86253.9|86276.3|86251.3|41
1631090840000|2021-09-08 08:47:20|86277.3|86252.3|86283|86258|86294.7|86258|86273.2|86240.5|58
1631090850000|2021-09-08 08:47:30|86282.2|86257.2|86278.1|86253.1|86282.6|86257.6|86275.7|86250.7|36
1631090860000|2021-09-08 08:47:40|86277.7|86252.7|86281.1|86256.1|86284|86259|86277.7|86252.7|36
1631090870000|2021-09-08 08:47:50|86280.5|86255.5|86284.6|86259.6|86284.6|86259.6|86280.5|86255.5|36
1631090880000|2021-09-08 08:48:00|86284.5|86259.5|86284.4|86259.4|86285.2|86260.2|86282.5|86257.5|49
1631090890000|2021-09-08 08:48:10|86284.5|86259.5|86288.4|86263.4|86288.8|86263.8|86284.5|86259.5|45
1631090900000|2021-09-08 08:48:20|86288.6|86263.6|86292.4|86267.4|86295|86270|86287.5|86262.5|47
1631090910000|2021-09-08 08:48:30|86293.9|86268.9|86297.3|86272.3|86299.2|86274.2|86290.9|86265.9|50
1631090920000|2021-09-08 08:48:40|86297.2|86272.2|86300.8|86275.8|86302.7|86277.7|86292|86267|55
1631090930000|2021-09-08 08:48:50|86297.8|86272.8|86310.9|86285.9|86320|86286.3|86297.8|86268.8|48
1631090940000|2021-09-08 08:49:00|86311|86286|86299.9|86274.9|86311.7|86286.7|86299.6|86274.6|59
1631090950000|2021-09-08 08:49:10|86298.9|86273.9|86294.9|86269.9|86299.3|86274.3|86293.6|86268.6|50
1631090960000|2021-09-08 08:49:20|86294.6|86269.6|86296.1|86271.1|86296.1|86271.1|86292.3|86267.3|48
1631090970000|2021-09-08 08:49:30|86296|86271|86292.4|86267.4|86297|86272|86291.3|86266.3|40
1631090980000|2021-09-08 08:49:40|86292.2|86267.2|86289.2|86264.2|86293.2|86268.2|86287.3|86262.3|54
1631090990000|2021-09-08 08:49:50|86289.6|86264.6|86289|86264|86294.1|86269.1|86288.1|86263.1|59
1631091000000|2021-09-08 08:50:00|86288.3|86263.3|86289.9|86264.9|86290.6|86265.6|86288.3|86263.3|39
1631091010000|2021-09-08 08:50:10|86289.5|86264.5|86284.7|86259.7|86290|86265|86284.2|86259.2|41
1631091020000|2021-09-08 08:50:20|86284.6|86259.6|86286.3|86261.3|86286.4|86261.4|86284.5|86259.5|29
1631091030000|2021-09-08 08:50:30|86286.2|86261.2|86285.4|86260.4|86287.2|86262.2|86285.4|86260.4|29
1631091040000|2021-09-08 08:50:40|86285.9|86260.9|86283.4|86258.4|86286.3|86261.3|86283.1|86258.1|37
1631091050000|2021-09-08 08:50:50|86283.7|86258.7|86282.2|86257.2|86284.5|86259.5|86280.8|86255.8|40
1631091060000|2021-09-08 08:51:00|86282|86257|86275.1|86250.1|86282|86257|86273.8|86248.8|51
1631091070000|2021-09-08 08:51:10|86276|86251|86278.7|86253.7|86279.4|86254.4|86275.9|86250.9|46
1631091080000|2021-09-08 08:51:20|86278.9|86253.9|86278.3|86253.3|86279.8|86254.8|86277.3|86252.3|42
1631091090000|2021-09-08 08:51:30|86278.4|86253.4|86274.7|86249.7|86281.6|86256.6|86274|86249|58
1631091100000|2021-09-08 08:51:40|86274.9|86249.9|86275.7|86250.7|86276.1|86251.1|86272.5|86247.5|36
1631091110000|2021-09-08 08:51:50|86273.9|86248.9|86265.4|86240.4|86279|86249.4|86263.9|86227.6|56
1631091120000|2021-09-08 08:52:00|86266|86241|86278.3|86228.3|86278.3|86243.2|86263.9|86227.1|53
1631091130000|2021-09-08 08:52:10|86278|86228|86264.1|86239.1|86278.4|86242.7|86263.8|86227.2|48
1631091140000|2021-09-08 08:52:20|86264.2|86239.2|86261.3|86236.3|86264.2|86239.2|86260.1|86235.1|42
1631091150000|2021-09-08 08:52:30|86261.5|86236.5|86261.9|86236.9|86262.5|86237.5|86260.5|86235.5|39
1631091160000|2021-09-08 08:52:40|86262.1|86237.1|86262.3|86237.3|86264.3|86239.3|86259.6|86234.6|47
1631091170000|2021-09-08 08:52:50|86261.6|86236.6|86263.6|86238.6|86264.3|86239.3|86261.6|86236.6|38
1631091180000|2021-09-08 08:53:00|86263.7|86238.7|86265.5|86240.5|86268.8|86243.8|86263.5|86238.5|42
1631091190000|2021-09-08 08:53:10|86265.8|86240.8|86264.7|86239.7|86266.9|86241.9|86263.9|86238.9|31
1631091200000|2021-09-08 08:53:20|86265.5|86240.5|86264|86239|86265.6|86240.6|86262.4|86237.4|40
1631091210000|2021-09-08 08:53:30|86263.9|86238.9|86264.4|86239.4|86278.7|86242.2|86263.7|86227.2|28
1631091220000|2021-09-08 08:53:40|86264.5|86239.5|86264.2|86239.2|86277.2|86240.3|86262.2|86226.4|39
1631091230000|2021-09-08 08:53:50|86263.9|86238.9|86261.8|86236.8|86264.5|86239.5|86260.4|86235.4|44
1631091240000|2021-09-08 08:54:00|86262.3|86237.3|86262|86237|86278.4|86240.7|86261.6|86227.1|45
1631091250000|2021-09-08 08:54:10|86262.4|86237.4|86260.2|86235.2|86262.8|86237.8|86259.9|86234.9|41
1631091260000|2021-09-08 08:54:20|86259.9|86234.9|86256.6|86231.6|86267.9|86235.8|86256|86217.9|39
1631091270000|2021-09-08 08:54:30|86256.4|86231.4|86254.2|86229.2|86256.9|86231.9|86253.4|86228.4|50
1631091280000|2021-09-08 08:54:40|86255|86230|86257.6|86232.6|86272.1|86235.4|86254.7|86221.5|53
1631091290000|2021-09-08 08:54:50|86257.8|86232.8|86255.9|86230.9|86259|86234|86253.2|86228.2|43
1631091300000|2021-09-08 08:55:00|86254.9|86229.9|86242|86217|86255.7|86230.7|86241.8|86216.8|49
1631091310000|2021-09-08 08:55:10|86242.4|86217.4|86246|86221|86246.9|86221.9|86233.4|86208.4|59
1631091320000|2021-09-08 08:55:20|86245.8|86220.8|86241.9|86216.9|86245.9|86220.9|86241.3|86216.3|39
1631091330000|2021-09-08 08:55:30|86241.6|86216.6|86239.2|86214.2|86242.1|86217.1|86238|86213|43
1631091340000|2021-09-08 08:55:40|86239|86214|86243.5|86218.5|86244.8|86219.8|86237.6|86212.6|44
1631091350000|2021-09-08 08:55:50|86244.2|86219.2|86242.5|86217.5|86244.2|86219.2|86241.6|86216.6|31
1631091360000|2021-09-08 08:56:00|86242.7|86217.7|86241.6|86216.6|86242.7|86217.7|86239.9|86214.9|44
1631091370000|2021-09-08 08:56:10|86241.5|86216.5|86245.6|86220.6|86255.5|86220.8|86237.2|86205.1|52
1631091380000|2021-09-08 08:56:20|86245.7|86220.7|86262.4|86237.4|86262.4|86237.4|86244.3|86219.3|44
1631091390000|2021-09-08 08:56:30|86263.2|86238.2|86268.8|86243.8|86269.2|86244.2|86263.2|86238.2|55
1631091400000|2021-09-08 08:56:40|86268.9|86243.9|86265.3|86240.3|86270.2|86245.2|86265.2|86240.2|44
1631091410000|2021-09-08 08:56:50|86265.2|86240.2|86263.9|86238.9|86265.8|86240.8|86262.9|86237.9|32
1631091420000|2021-09-08 08:57:00|86263.8|86238.8|86262.9|86237.9|86263.9|86238.9|86261.7|86236.7|37
1631091430000|2021-09-08 08:57:10|86262.8|86237.8|86266.5|86241.5|86266.5|86241.5|86259.5|86234.5|55
1631091440000|2021-09-08 08:57:20|86265.7|86240.7|86271.6|86246.6|86272.4|86247.4|86263.2|86238.2|47
1631091450000|2021-09-08 08:57:30|86271.2|86246.2|86272|86247|86273|86248|86270.5|86245.5|40
1631091460000|2021-09-08 08:57:40|86272.4|86247.4|86274.8|86249.8|86275.1|86250.1|86271.1|86246.1|51
1631091470000|2021-09-08 08:57:50|86275.1|86250.1|86274.2|86249.2|86275.1|86250.1|86270.9|86245.9|50
1631091480000|2021-09-08 08:58:00|86274.9|86249.9|86275.3|86250.3|86277.9|86252.9|86273.6|86248.6|44
1631091490000|2021-09-08 08:58:10|86274.9|86249.9|86282.9|86257.9|86294.8|86257.9|86274.4|86244.8|45
1631091500000|2021-09-08 08:58:20|86282.7|86257.7|86281.5|86256.5|86283.8|86258.8|86281.1|86256.1|45
1631091510000|2021-09-08 08:58:30|86281.9|86256.9|86275.1|86250.1|86281.9|86256.9|86274.4|86249.4|45
1631091520000|2021-09-08 08:58:40|86275|86250|86275|86250|86275.7|86250.7|86274.7|86249.7|34
1631091530000|2021-09-08 08:58:50|86274.6|86249.6|86273.7|86248.7|86274.8|86249.8|86272.7|86247.7|50
1631091540000|2021-09-08 08:59:00|86273.3|86248.3|86276.6|86251.6|86276.6|86251.6|86273.3|86248.3|51
1631091550000|2021-09-08 08:59:10|86276.4|86251.4|86287.6|86262.6|86288.9|86263.9|86276.4|86251.4|54
1631091560000|2021-09-08 08:59:20|86287.7|86262.7|86278.1|86253.1|86287.7|86262.7|86277.2|86252.2|45
1631091570000|2021-09-08 08:59:30|86277.9|86252.9|86281.8|86256.8|86281.8|86256.8|86276|86251|44
1631091580000|2021-09-08 08:59:40|86281.4|86256.4|86278.5|86253.5|86281.6|86256.6|86278.3|86253.3|50
1631091590000|2021-09-08 08:59:50|86278.3|86253.3|86292.9|86242.9|86294.3|86256.8|86278.3|86242.5|47
1631091600000|2021-09-08 09:00:00|86292|86242|86276|86226|86294.4|86252.4|86271.8|86226|58
1631091610000|2021-09-08 09:00:10|86274.4|86224.4|86259.3|86234.3|86274.4|86236.8|86256.5|86220.6|50
1631091620000|2021-09-08 09:00:20|86260|86235|86254.8|86229.8|86260|86235|86254.5|86229.5|49
1631091630000|2021-09-08 09:00:30|86254.9|86229.9|86256.9|86231.9|86259.1|86234.1|86254.9|86229.9|50
1631091640000|2021-09-08 09:00:40|86257.3|86232.3|86254.7|86229.7|86257.7|86232.7|86254.7|86229.7|39
1631091650000|2021-09-08 09:00:50|86254.4|86229.4|86251.7|86226.7|86255.2|86230.2|86250.5|86225.5|42
1631091660000|2021-09-08 09:01:00|86250.8|86225.8|86241.9|86216.9|86251.4|86226.4|86241.3|86216.3|49
1631091670000|2021-09-08 09:01:10|86241.3|86216.3|86239.1|86214.1|86242.6|86217.6|86239.1|86214.1|49
1631091680000|2021-09-08 09:01:20|86239|86214|86242.2|86217.2|86242.2|86217.2|86238.2|86213.2|47
1631091690000|2021-09-08 09:01:30|86241.8|86216.8|86237.4|86212.4|86242.1|86217.1|86232.5|86207.5|53
1631091700000|2021-09-08 09:01:40|86237|86212|86239.2|86214.2|86239.4|86214.4|86235|86210|46
1631091710000|2021-09-08 09:01:50|86238.6|86213.6|86230|86205|86239.1|86214.1|86229.9|86204.9|47
1631091720000|2021-09-08 09:02:00|86230.3|86205.3|86215.5|86190.5|86231.1|86206.1|86215.5|86190.5|56
1631091730000|2021-09-08 09:02:10|86214.7|86189.7|86211.3|86186.3|86215|86190|86206.9|86181.9|54
1631091740000|2021-09-08 09:02:20|86211.2|86186.2|86212.3|86187.3|86214|86189|86210.7|86185.7|50
1631091750000|2021-09-08 09:02:30|86212.1|86187.1|86210.4|86185.4|86213.1|86188.1|86210.4|86185.4|39
1631091760000|2021-09-08 09:02:40|86210.3|86185.3|86212.3|86187.3|86213.3|86188.3|86209.6|86184.6|38
1631091770000|2021-09-08 09:02:50|86212.1|86187.1|86211.1|86186.1|86214|86189|86209.8|86184.8|43
1631091780000|2021-09-08 09:03:00|86211.7|86186.7|86212.3|86187.3|86226.7|86189.4|86210.4|86176|54
1631091790000|2021-09-08 09:03:10|86211.9|86186.9|86210.5|86185.5|86211.9|86186.9|86208.7|86183.7|45
1631091800000|2021-09-08 09:03:20|86210.4|86185.4|86210.4|86185.4|86210.4|86185.4|86208.9|86183.9|45
1631091810000|2021-09-08 09:03:30|86210|86185|86207.4|86182.4|86220.6|86186.1|86206.4|86170.2|50
1631091820000|2021-09-08 09:03:40|86207.5|86182.5|86204.3|86179.3|86207.5|86182.5|86202.2|86177.2|42
1631091830000|2021-09-08 09:03:50|86203.9|86178.9|86203.8|86178.8|86204.9|86179.9|86203.5|86178.5|41
1631091840000|2021-09-08 09:04:00|86203|86178|86203.5|86178.5|86204.2|86179.2|86202.2|86177.2|43
1631091850000|2021-09-08 09:04:10|86203.7|86178.7|86204.8|86179.8|86207.1|86182.1|86203.3|86178.3|42
1631091860000|2021-09-08 09:04:20|86204.6|86179.6|86204.2|86179.2|86205|86180|86202.5|86177.5|52
1631091870000|2021-09-08 09:04:30|86204|86179|86201|86176|86204.3|86179.3|86200.7|86175.7|52
1631091880000|2021-09-08 09:04:40|86201.5|86176.5|86202.7|86177.7|86204.1|86179.1|86201.5|86176.5|39
1631091890000|2021-09-08 09:04:50|86202.9|86177.9|86203|86178|86203.5|86178.5|86202.3|86177.3|35
1631091900000|2021-09-08 09:05:00|86203.2|86178.2|86211.4|86186.4|86212.2|86187.2|86202.7|86177.7|58
1631091910000|2021-09-08 09:05:10|86211.9|86186.9|86215.1|86190.1|86215.1|86190.1|86209.3|86184.3|46
1631091920000|2021-09-08 09:05:20|86215.3|86190.3|86220|86195|86220.5|86195.5|86214.2|86189.2|51
1631091930000|2021-09-08 09:05:30|86219.1|86194.1|86220.1|86195.1|86222.4|86197.4|86217.8|86192.8|50
1631091940000|2021-09-08 09:05:40|86218.8|86193.8|86219.5|86194.5|86220.1|86195.1|86218.5|86193.5|39
1631091950000|2021-09-08 09:05:50|86218.2|86193.2|86218.1|86193.1|86219.3|86194.3|86217.1|86192.1|48
1631091960000|2021-09-08 09:06:00|86217.2|86192.2|86216.5|86191.5|86218|86193|86215.4|86190.4|52
1631091970000|2021-09-08 09:06:10|86216.7|86191.7|86199|86174|86217.2|86192.2|86198.3|86173.3|48
1631091980000|2021-09-08 09:06:20|86198.9|86173.9|86198.2|86173.2|86201.8|86176.8|86194.5|86169.5|58
1631091990000|2021-09-08 09:06:30|86197.3|86172.3|86195.6|86170.6|86198.3|86173.3|86193.9|86168.9|40
1631092000000|2021-09-08 09:06:40|86195.7|86170.7|86174.9|86149.9|86201.6|86170.7|86173|86140.2|56
1631092010000|2021-09-08 09:06:50|86172|86147|86190.3|86165.3|86203.6|86165.3|86172|86136.1|62
1631092020000|2021-09-08 09:07:00|86189.9|86164.9|86188.1|86163.1|86201.8|86164.9|86187.2|86147.7|46
1631092030000|2021-09-08 09:07:10|86188.7|86163.7|86186.5|86161.5|86189.2|86164.2|86185.6|86160.6|45
1631092040000|2021-09-08 09:07:20|86185.9|86160.9|86184.6|86159.6|86186.1|86161.1|86182.9|86157.9|45
1631092050000|2021-09-08 09:07:30|86184.7|86159.7|86175.1|86150.1|86185|86160|86173.7|86148.7|58
1631092060000|2021-09-08 09:07:40|86175|86150|86155|86130|86175.8|86150.8|86153.9|86128.9|52
1631092070000|2021-09-08 09:07:50|86155.1|86130.1|86172.3|86122.3|86172.3|86132.5|86154.4|86118.1|52
1631092080000|2021-09-08 09:08:00|86159.9|86134.9|86146.9|86121.9|86164.7|86135.7|86144.9|86111.1|52
1631092090000|2021-09-08 09:08:10|86146.8|86121.8|86143.4|86118.4|86157.8|86123|86142.8|86105.6|47
1631092100000|2021-09-08 09:08:20|86143.1|86118.1|86145.1|86120.1|86146.3|86121.3|86141.7|86116.7|61
1631092110000|2021-09-08 09:08:30|86144.9|86119.9|86140.8|86115.8|86146.3|86121.3|86139.6|86114.6|52
1631092120000|2021-09-08 09:08:40|86141.1|86116.1|86148.5|86123.5|86150.5|86125.5|86141.1|86116.1|49
1631092130000|2021-09-08 09:08:50|86148.2|86123.2|86152.2|86127.2|86153.1|86128.1|86147.2|86122.2|53
1631092140000|2021-09-08 09:09:00|86151.8|86126.8|86152.9|86127.9|86154.3|86129.3|86151.4|86126.4|28
1631092150000|2021-09-08 09:09:10|86152.8|86127.8|86153.6|86128.6|86153.6|86128.6|86151|86126|37
1631092160000|2021-09-08 09:09:20|86153.7|86128.7|86154.9|86129.9|86157.5|86132.5|86153.6|86128.6|53
1631092170000|2021-09-08 09:09:30|86153.4|86128.4|86164.8|86139.8|86165.4|86140.4|86152.8|86127.8|47
1631092180000|2021-09-08 09:09:40|86165.4|86140.4|86166.2|86141.2|86167.2|86142.2|86163.4|86138.4|48
1631092190000|2021-09-08 09:09:50|86166.1|86141.1|86165.8|86140.8|86186.6|86152.4|86165.2|86136.6|64
1631092200000|2021-09-08 09:10:00|86165.9|86140.9|86172.4|86147.4|86172.4|86147.4|86165.6|86140.6|51
1631092210000|2021-09-08 09:10:10|86172.5|86147.5|86193.7|86143.7|86193.7|86157|86170.8|86143.7|42
1631092220000|2021-09-08 09:10:20|86177.5|86152.5|86180.1|86155.1|86180.4|86155.4|86174.4|86149.4|46
1631092230000|2021-09-08 09:10:30|86179.8|86154.8|86188.7|86163.7|86188.7|86163.7|86179.8|86154.8|53
1631092240000|2021-09-08 09:10:40|86188.2|86163.2|86194.1|86169.1|86202.7|86169.7|86188.2|86150.9|55
1631092250000|2021-09-08 09:10:50|86194.5|86169.5|86198.3|86173.3|86199.3|86174.3|86193.4|86168.4|48
1631092260000|2021-09-08 09:11:00|86198.2|86173.2|86205.1|86180.1|86224.6|86185|86198.2|86161.2|69
1631092270000|2021-09-08 09:11:10|86205.6|86180.6|86218|86193|86235.8|86195.6|86205.6|86170.5|71
1631092280000|2021-09-08 09:11:20|86217.9|86192.9|86235|86185|86235.8|86198.1|86216.5|86180.4|64
1631092290000|2021-09-08 09:11:30|86235.2|86185.2|86221.3|86196.3|86236.3|86197.5|86212.3|86183.1|63
1631092300000|2021-09-08 09:11:40|86221.6|86196.6|86223.9|86198.9|86224.1|86199.1|86221.4|86196.4|45
1631092310000|2021-09-08 09:11:50|86224|86199|86226.5|86201.5|86226.9|86201.9|86222.5|86197.5|49
1631092320000|2021-09-08 09:12:00|86226.4|86201.4|86221.1|86196.1|86226.4|86201.4|86218.7|86193.7|49
1631092330000|2021-09-08 09:12:10|86222.9|86197.9|86219.6|86194.6|86223|86198|86219.6|86194.6|26
1631092340000|2021-09-08 09:12:20|86220.1|86195.1|86219.2|86194.2|86221.3|86196.3|86219.2|86194.2|28
1631092350000|2021-09-08 09:12:30|86219.5|86194.5|86222.1|86197.1|86222.2|86197.2|86219.4|86194.4|31
1631092360000|2021-09-08 09:12:40|86222|86197|86227.6|86202.6|86228.3|86203.3|86218.9|86193.9|53
1631092370000|2021-09-08 09:12:50|86227.8|86202.8|86229|86204|86230.8|86205.8|86226.8|86201.8|53
1631092380000|2021-09-08 09:13:00|86229.7|86204.7|86231.1|86206.1|86233.3|86208.3|86229.2|86204.2|48
1631092390000|2021-09-08 09:13:10|86231|86206|86231.1|86206.1|86233.4|86208.4|86226.8|86201.8|56
1631092400000|2021-09-08 09:13:20|86231.5|86206.5|86229|86204|86231.7|86206.7|86229|86204|42
1631092410000|2021-09-08 09:13:30|86229.2|86204.2|86227.2|86202.2|86229.4|86204.4|86225.1|86200.1|50
1631092420000|2021-09-08 09:13:40|86227.5|86202.5|86221.2|86196.2|86229.3|86204.3|86220.5|86195.5|51
1631092430000|2021-09-08 09:13:50|86221.4|86196.4|86213.9|86188.9|86222.6|86197.6|86212.9|86187.9|45
1631092440000|2021-09-08 09:14:00|86214.6|86189.6|86216|86191|86220.5|86195.5|86212.1|86187.1|57
1631092450000|2021-09-08 09:14:10|86216.5|86191.5|86216.7|86191.7|86219.2|86194.2|86215.7|86190.7|53
1631092460000|2021-09-08 09:14:20|86217.2|86192.2|86220.4|86195.4|86221.6|86196.6|86216.6|86191.6|37
1631092470000|2021-09-08 09:14:30|86220.3|86195.3|86219.5|86194.5|86220.4|86195.4|86211.7|86186.7|53
1631092480000|2021-09-08 09:14:40|86219.3|86194.3|86215.6|86190.6|86220|86195|86213.5|86188.5|49
1631092490000|2021-09-08 09:14:50|86215.2|86190.2|86212.3|86187.3|86215.5|86190.5|86210.8|86185.8|51
1631092500000|2021-09-08 09:15:00|86212.7|86187.7|86204|86179|86213.2|86188.2|86201.9|86176.9|54
1631092510000|2021-09-08 09:15:10|86201|86176|86190.9|86165.9|86201|86176|86189.8|86164.8|51
1631092520000|2021-09-08 09:15:20|86191.5|86166.5|86195.4|86170.4|86198|86173|86190.8|86165.8|50
1631092530000|2021-09-08 09:15:30|86196|86171|86194.1|86169.1|86200.6|86175.6|86192.8|86167.8|37
1631092540000|2021-09-08 09:15:40|86194.4|86169.4|86193.1|86168.1|86194.7|86169.7|86192.6|86167.6|34
1631092550000|2021-09-08 09:15:50|86193.2|86168.2|86188.2|86163.2|86195.9|86170.9|86187.3|86162.3|45
1631092560000|2021-09-08 09:16:00|86188.4|86163.4|86180.6|86155.6|86191.6|86166.6|86178.1|86153.1|48
1631092570000|2021-09-08 09:16:10|86180.8|86155.8|86183.9|86158.9|86183.9|86158.9|86180.5|86155.5|35
1631092580000|2021-09-08 09:16:20|86184|86159|86195.2|86170.2|86196.4|86171.4|86183.2|86158.2|44
1631092590000|2021-09-08 09:16:30|86195.1|86170.1|86193.1|86168.1|86196.1|86171.1|86193.1|86168.1|33
1631092600000|2021-09-08 09:16:40|86192.6|86167.6|86200.5|86175.5|86201|86176|86192.6|86167.6|36
1631092610000|2021-09-08 09:16:50|86200.4|86175.4|86199|86174|86207.8|86182.8|86194|86169|58
1631092620000|2021-09-08 09:17:00|86198.7|86173.7|86197.4|86172.4|86199.6|86174.6|86195.5|86170.5|56
1631092630000|2021-09-08 09:17:10|86195.4|86170.4|86204.5|86179.5|86204.8|86179.8|86195.4|86170.4|50
1631092640000|2021-09-08 09:17:20|86204.4|86179.4|86207.1|86182.1|86208.8|86183.8|86202.7|86177.7|41
1631092650000|2021-09-08 09:17:30|86202.3|86177.3|86206.6|86181.6|86208.1|86183.1|86202.3|86177.3|55
1631092660000|2021-09-08 09:17:40|86205.9|86180.9|86204.2|86179.2|86206.3|86181.3|86203.7|86178.7|32
1631092670000|2021-09-08 09:17:50|86204.1|86179.1|86207.8|86182.8|86208.1|86183.1|86203|86178|43
1631092680000|2021-09-08 09:18:00|86207.6|86182.6|86210.6|86185.6|86212.6|86187.6|86207.1|86182.1|42
1631092690000|2021-09-08 09:18:10|86211.1|86186.1|86211.3|86186.3|86221|86196|86208|86183|58
1631092700000|2021-09-08 09:18:20|86211.6|86186.6|86210.2|86185.2|86212.6|86187.6|86208.1|86183.1|47
1631092710000|2021-09-08 09:18:30|86210.6|86185.6|86212.9|86187.9|86215.3|86190.3|86210.1|86185.1|48
1631092720000|2021-09-08 09:18:40|86211.7|86186.7|86211.6|86186.6|86212|86187|86210.5|86185.5|41
1631092730000|2021-09-08 09:18:50|86211.5|86186.5|86215.8|86190.8|86218|86193|86211|86186|41
1631092740000|2021-09-08 09:19:00|86216.2|86191.2|86212.5|86187.5|86216.3|86191.3|86211.2|86186.2|38
1631092750000|2021-09-08 09:19:10|86212.3|86187.3|86216.4|86191.4|86216.4|86191.4|86209|86184|47
1631092760000|2021-09-08 09:19:20|86215.6|86190.6|86210.7|86185.7|86216.1|86191.1|86210.2|86185.2|43
1631092770000|2021-09-08 09:19:30|86210.9|86185.9|86207.2|86182.2|86211|86186|86205.8|86180.8|49
1631092780000|2021-09-08 09:19:40|86207.1|86182.1|86206.2|86181.2|86207.6|86182.6|86206.1|86181.1|33
1631092790000|2021-09-08 09:19:50|86206.4|86181.4|86211.5|86186.5|86211.5|86186.5|86204.8|86179.8|39
1631092800000|2021-09-08 09:20:00|86210|86185|86200.2|86175.2|86210.3|86185.3|86198.5|86173.5|46
1631092810000|2021-09-08 09:20:10|86200.3|86175.3|86210.1|86185.1|86211.6|86186.6|86200.3|86175.3|43
1631092820000|2021-09-08 09:20:20|86210.2|86185.2|86207.6|86182.6|86210.6|86185.6|86206.6|86181.6|43
1631092830000|2021-09-08 09:20:30|86206.6|86181.6|86204.1|86179.1|86217.6|86183|86201.5|86167.6|46
1631092840000|2021-09-08 09:20:40|86204.2|86179.2|86201|86176|86204.7|86179.7|86201|86176|36
1631092850000|2021-09-08 09:20:50|86201.1|86176.1|86199|86174|86201.8|86176.8|86197|86172|53
1631092860000|2021-09-08 09:21:00|86199.3|86174.3|86198.2|86173.2|86200.3|86175.3|86197|86172|38
1631092870000|2021-09-08 09:21:10|86198.3|86173.3|86199.7|86174.7|86200.7|86175.7|86197.8|86172.8|40
1631092880000|2021-09-08 09:21:20|86199.6|86174.6|86198.6|86173.6|86199.8|86174.8|86197.6|86172.6|28
1631092890000|2021-09-08 09:21:30|86198.4|86173.4|86205.1|86180.1|86207.9|86182.9|86197.8|86172.8|46
1631092900000|2021-09-08 09:21:40|86203.5|86178.5|86199|86174|86203.7|86178.7|86198.5|86173.5|43
1631092910000|2021-09-08 09:21:50|86199.2|86174.2|86197.7|86172.7|86199.4|86174.4|86196.6|86171.6|42
1631092920000|2021-09-08 09:22:00|86197.4|86172.4|86197.1|86172.1|86198.9|86173.9|86195.9|86170.9|45
1631092930000|2021-09-08 09:22:10|86197|86172|86198.9|86173.9|86200.6|86175.6|86196.5|86171.5|41
1631092940000|2021-09-08 09:22:20|86199|86174|86194.7|86169.7|86199.6|86174.6|86194.7|86169.7|39
1631092950000|2021-09-08 09:22:30|86195|86170|86190.2|86165.2|86195|86170|86188.9|86163.9|47
1631092960000|2021-09-08 09:22:40|86190.1|86165.1|86190.6|86165.6|86191.2|86166.2|86189.7|86164.7|38
1631092970000|2021-09-08 09:22:50|86190.7|86165.7|86189.3|86164.3|86190.7|86165.7|86187.9|86162.9|45
1631092980000|2021-09-08 09:23:00|86189|86164|86192.7|86167.7|86192.7|86167.7|86188.4|86163.4|42
1631092990000|2021-09-08 09:23:10|86192.8|86167.8|86186.5|86161.5|86193|86168|86186.3|86161.3|41
1631093000000|2021-09-08 09:23:20|86185.6|86160.6|86167.3|86142.3|86185.6|86160.6|86167.3|86128.7|58
1631093010000|2021-09-08 09:23:30|86167.7|86142.7|86170.3|86145.3|86185.5|86148.2|86167.7|86131.3|50
1631093020000|2021-09-08 09:23:40|86170.4|86145.4|86175.7|86150.7|86187.7|86151.2|86166.8|86126.9|51
1631093030000|2021-09-08 09:23:50|86173.8|86148.8|86171|86146|86182.3|86148.8|86169.4|86131.1|53
1631093040000|2021-09-08 09:24:00|86170.4|86145.4|86167|86142|86182.1|86145.5|86165.8|86129.4|47
1631093050000|2021-09-08 09:24:10|86166.6|86141.6|86158|86133|86171.9|86143.8|86157.6|86121.9|47
1631093060000|2021-09-08 09:24:20|86158.6|86133.6|86142.9|86117.9|86158.6|86133.6|86140.4|86108.5|59
1631093070000|2021-09-08 09:24:30|86142.8|86117.8|86142.4|86117.4|86143.2|86118.2|86141.2|86116.2|25
1631093080000|2021-09-08 09:24:40|86142.3|86117.3|86140.9|86115.9|86142.3|86117.3|86140.2|86115.2|28
1631093090000|2021-09-08 09:24:50|86141|86116|86136|86111|86151.1|86116.7|86135.7|86098.1|48
1631093100000|2021-09-08 09:25:00|86135.9|86110.9|86135.1|86110.1|86135.9|86110.9|86131.9|86106.9|54
1631093110000|2021-09-08 09:25:10|86135.2|86110.2|86146.8|86121.8|86159.7|86122|86134.2|86097.8|35
1631093120000|2021-09-08 09:25:20|86146.7|86121.7|86159|86109|86159|86122.8|86143.5|86108|45
1631093130000|2021-09-08 09:25:30|86159.9|86109.9|86148.5|86123.5|86159.9|86123.6|86144.7|86108.5|51
1631093140000|2021-09-08 09:25:40|86148.7|86123.7|86150.6|86125.6|86153|86128|86148.2|86123.2|47
1631093150000|2021-09-08 09:25:50|86150.8|86125.8|86149|86124|86163.5|86126.5|86148.5|86111.7|35
1631093160000|2021-09-08 09:26:00|86149.7|86124.7|86148.4|86123.4|86162.9|86126.8|86148|86112.5|36
1631093170000|2021-09-08 09:26:10|86147.9|86122.9|86156.1|86131.1|86172.4|86134.7|86147.9|86120|55
1631093180000|2021-09-08 09:26:20|86156|86131|86155.3|86130.3|86156.7|86131.7|86153.6|86128.6|38
1631093190000|2021-09-08 09:26:30|86155.4|86130.4|86170.5|86120.5|86170.8|86133.6|86155.4|86120.5|31
1631093200000|2021-09-08 09:26:40|86170.4|86120.4|86151.6|86126.6|86170.4|86134.4|86151|86120.2|41
1631093210000|2021-09-08 09:26:50|86152.6|86127.6|86148.6|86123.6|86152.6|86127.6|86148.2|86123.2|40
1631093220000|2021-09-08 09:27:00|86149|86124|86147.9|86122.9|86149.6|86124.6|86147.5|86122.5|26
1631093230000|2021-09-08 09:27:10|86148.5|86123.5|86148.8|86123.8|86149.3|86124.3|86147.8|86122.8|32
1631093240000|2021-09-08 09:27:20|86148.4|86123.4|86151.1|86126.1|86152.1|86127.1|86148.4|86123.4|32
1631093250000|2021-09-08 09:27:30|86151.4|86126.4|86155.4|86130.4|86156.7|86131.7|86150.7|86125.7|47
1631093260000|2021-09-08 09:27:40|86155.5|86130.5|86157.4|86132.4|86159.8|86134.8|86155.1|86130.1|49
1631093270000|2021-09-08 09:27:50|86156.9|86131.9|86164.1|86139.1|86165.1|86140.1|86155.1|86130.1|57
1631093280000|2021-09-08 09:28:00|86164.3|86139.3|86158.2|86133.2|86164.6|86139.6|86158.2|86133.2|42
1631093290000|2021-09-08 09:28:10|86158.4|86133.4|86156.9|86131.9|86159.6|86134.6|86156.5|86131.5|35
1631093300000|2021-09-08 09:28:20|86157.2|86132.2|86158.4|86133.4|86158.7|86133.7|86156.7|86131.7|38
1631093310000|2021-09-08 09:28:30|86158.5|86133.5|86162.2|86137.2|86163.5|86138.5|86158.2|86133.2|42
1631093320000|2021-09-08 09:28:40|86162.5|86137.5|86163.8|86138.8|86164.1|86139.1|86162.3|86137.3|33
1631093330000|2021-09-08 09:28:50|86163.2|86138.2|86162.3|86137.3|86163.8|86138.8|86162.2|86137.2|21
1631093340000|2021-09-08 09:29:00|86164.6|86139.6|86163.5|86138.5|86167.1|86142.1|86161.8|86136.8|46
1631093350000|2021-09-08 09:29:10|86163.4|86138.4|86162.6|86137.6|86164|86139|86162.5|86137.5|34
1631093360000|2021-09-08 09:29:20|86162.5|86137.5|86167.1|86142.1|86167.6|86142.6|86162.5|86137.5|34
1631093370000|2021-09-08 09:29:30|86166.8|86141.8|86167.2|86142.2|86167.7|86142.7|86166.1|86141.1|30
1631093380000|2021-09-08 09:29:40|86167.3|86142.3|86164.8|86139.8|86169.1|86144.1|86164.5|86139.5|35
1631093390000|2021-09-08 09:29:50|86164.9|86139.9|86165.5|86140.5|86166.1|86141.1|86164.1|86139.1|36
1631093400000|2021-09-08 09:30:00|86165.4|86140.4|86181.2|86156.2|86181.2|86156.2|86165.4|86140.4|48
1631093410000|2021-09-08 09:30:10|86180|86155|86177.9|86152.9|86180|86155|86177.6|86152.6|49
1631093420000|2021-09-08 09:30:20|86178.2|86153.2|86179.6|86154.6|86183.3|86158.3|86177.3|86152.3|45
1631093430000|2021-09-08 09:30:30|86179.8|86154.8|86182.8|86157.8|86182.9|86157.9|86178.8|86153.8|42
1631093440000|2021-09-08 09:30:40|86182.7|86157.7|86181.7|86156.7|86183.4|86158.4|86181.6|86156.6|19
1631093450000|2021-09-08 09:30:50|86181.4|86156.4|86181.5|86156.5|86182.3|86157.3|86181.4|86156.4|22
1631093460000|2021-09-08 09:31:00|86181.8|86156.8|86171|86146|86182.8|86157.8|86171|86146|39
1631093470000|2021-09-08 09:31:10|86171.3|86146.3|86181.8|86156.8|86181.8|86156.8|86169.5|86144.5|57
1631093480000|2021-09-08 09:31:20|86181.2|86156.2|86176.9|86151.9|86181.9|86156.9|86176.5|86151.5|43
1631093490000|2021-09-08 09:31:30|86176.5|86151.5|86177.6|86152.6|86181.7|86156.7|86176.5|86151.5|49
1631093500000|2021-09-08 09:31:40|86177.8|86152.8|86179.5|86154.5|86180.1|86155.1|86176.5|86151.5|44
1631093510000|2021-09-08 09:31:50|86180.1|86155.1|86183|86158|86184|86159|86180.1|86155.1|45
1631093520000|2021-09-08 09:32:00|86182.9|86157.9|86182|86157|86183.2|86158.2|86181.3|86156.3|31
1631093530000|2021-09-08 09:32:10|86182.4|86157.4|86190.4|86165.4|86190.9|86165.9|86181.7|86156.7|55
1631093540000|2021-09-08 09:32:20|86190|86165|86181.5|86156.5|86191.1|86166.1|86181.5|86156.5|48
1631093550000|2021-09-08 09:32:30|86182.1|86157.1|86172.1|86147.1|86182.7|86157.7|86172.1|86147.1|56
1631093560000|2021-09-08 09:32:40|86171.7|86146.7|86170|86145|86171.7|86146.7|86164.9|86139.9|56
1631093570000|2021-09-08 09:32:50|86169.5|86144.5|86186|86136|86186|86149.3|86169.2|86135.9|45
1631093580000|2021-09-08 09:33:00|86173.1|86148.1|86171.5|86146.5|86175.6|86150.6|86169.8|86144.8|55
1631093590000|2021-09-08 09:33:10|86171.6|86146.6|86173.9|86148.9|86186.6|86149.9|86171.3|86136.6|45
1631093600000|2021-09-08 09:33:20|86173.8|86148.8|86169.7|86144.7|86176.8|86151.8|86169.2|86144.2|46
1631093610000|2021-09-08 09:33:30|86169.8|86144.8|86171.4|86146.4|86171.4|86146.4|86169.8|86144.8|27
1631093620000|2021-09-08 09:33:40|86172.1|86147.1|86180.1|86155.1|86183.4|86158.4|86172.1|86147.1|49
1631093630000|2021-09-08 09:33:50|86179.9|86154.9|86177|86152|86180.4|86155.4|86174.2|86149.2|44
1631093640000|2021-09-08 09:34:00|86177.4|86152.4|86169.2|86144.2|86177.5|86152.5|86167.5|86142.5|57
1631093650000|2021-09-08 09:34:10|86169.3|86144.3|86167|86142|86169.4|86144.4|86165.6|86140.6|53
1631093660000|2021-09-08 09:34:20|86166.7|86141.7|86167.3|86142.3|86167.4|86142.4|86164.4|86139.4|46
1631093670000|2021-09-08 09:34:30|86166.7|86141.7|86166.1|86141.1|86167.5|86142.5|86165.1|86140.1|42
1631093680000|2021-09-08 09:34:40|86166|86141|86166.8|86141.8|86168|86143|86163.5|86138.5|40
1631093690000|2021-09-08 09:34:50|86166.7|86141.7|86169.5|86144.5|86170.1|86145.1|86166.7|86141.7|36
1631093700000|2021-09-08 09:35:00|86169.8|86144.8|86168.6|86143.6|86169.8|86144.8|86166.1|86141.1|57
1631093710000|2021-09-08 09:35:10|86168.7|86143.7|86165.6|86140.6|86168.9|86143.9|86165.6|86140.6|42
1631093720000|2021-09-08 09:35:20|86165.5|86140.5|86168.3|86143.3|86169.8|86144.8|86165.2|86140.2|37
1631093730000|2021-09-08 09:35:30|86168.6|86143.6|86168.5|86143.5|86169.4|86144.4|86167.8|86142.8|19
1631093740000|2021-09-08 09:35:40|86168.7|86143.7|86173.2|86148.2|86174.4|86149.4|86168.5|86143.5|37
1631093750000|2021-09-08 09:35:50|86172.4|86147.4|86172.5|86147.5|86173.7|86148.7|86171.1|86146.1|32
1631093760000|2021-09-08 09:36:00|86172.6|86147.6|86178.2|86153.2|86179|86154|86171.2|86146.2|47
1631093770000|2021-09-08 09:36:10|86178.6|86153.6|86160.6|86135.6|86178.6|86153.6|86160.3|86135.3|55
1631093780000|2021-09-08 09:36:20|86160.7|86135.7|86159.1|86134.1|86160.7|86135.7|86158.5|86133.5|38
1631093790000|2021-09-08 09:36:30|86158.4|86133.4|86158|86133|86160.3|86135.3|86158|86133|32
1631093800000|2021-09-08 09:36:40|86157.3|86132.3|86161.8|86136.8|86162.2|86137.2|86155|86130|51
1631093810000|2021-09-08 09:36:50|86161.2|86136.2|86168|86143|86175.1|86144.8|86161.2|86124.2|35
1631093820000|2021-09-08 09:37:00|86167.8|86142.8|86166.3|86141.3|86168.4|86143.4|86165.6|86140.6|46
1631093830000|2021-09-08 09:37:10|86166.1|86141.1|86174.2|86149.2|86182.4|86149.4|86165.3|86129.3|49
1631093840000|2021-09-08 09:37:20|86173.8|86148.8|86178.9|86153.9|86191.9|86155.6|86173.8|86139.8|59
1631093850000|2021-09-08 09:37:30|86179.8|86154.8|86170.9|86145.9|86180.1|86155.1|86170.9|86145.9|37
1631093860000|2021-09-08 09:37:40|86170.5|86145.5|86173.7|86148.7|86174.1|86149.1|86170.2|86145.2|45
1631093870000|2021-09-08 09:37:50|86173.5|86148.5|86170.4|86145.4|86173.5|86148.5|86169.8|86144.8|39
1631093880000|2021-09-08 09:38:00|86170.5|86145.5|86168.3|86143.3|86170.6|86145.6|86168.2|86143.2|29
1631093890000|2021-09-08 09:38:10|86168.5|86143.5|86164.2|86139.2|86177|86144.7|86163.2|86127|37
1631093900000|2021-09-08 09:38:20|86164.3|86139.3|86163.8|86138.8|86165.3|86140.3|86163.4|86138.4|38
1631093910000|2021-09-08 09:38:30|86164.1|86139.1|86157.4|86132.4|86164.2|86139.2|86157.4|86132.4|47
1631093920000|2021-09-08 09:38:40|86156.3|86131.3|86154.9|86129.9|86156.4|86131.4|86154.1|86129.1|36
1631093930000|2021-09-08 09:38:50|86155.1|86130.1|86160.1|86135.1|86161.5|86136.5|86154.2|86129.2|45
1631093940000|2021-09-08 09:39:00|86160.4|86135.4|86167.5|86142.5|86167.7|86142.7|86160.4|86135.4|57
1631093950000|2021-09-08 09:39:10|86167.7|86142.7|86168.6|86143.6|86171|86146|86166.9|86141.9|38
1631093960000|2021-09-08 09:39:20|86168.2|86143.2|86169.4|86144.4|86170|86145|86168.2|86143.2|34
1631093970000|2021-09-08 09:39:30|86167.5|86142.5|86172.3|86147.3|86172.3|86147.3|86167.5|86142.5|32
1631093980000|2021-09-08 09:39:40|86172.1|86147.1|86163.5|86138.5|86172.1|86147.1|86162.1|86137.1|42
1631093990000|2021-09-08 09:39:50|86163.9|86138.9|86161.7|86136.7|86164.4|86139.4|86161.2|86136.2|37
1631094000000|2021-09-08 09:40:00|86162|86137|86161.5|86136.5|86162.8|86137.8|86160.5|86135.5|42
1631094010000|2021-09-08 09:40:10|86161.3|86136.3|86163.9|86138.9|86163.9|86138.9|86161.3|86136.3|39
1631094020000|2021-09-08 09:40:20|86163.2|86138.2|86164.4|86139.4|86165.4|86140.4|86163.1|86138.1|38
1631094030000|2021-09-08 09:40:30|86164.2|86139.2|86165|86140|86165.3|86140.3|86163.2|86138.2|32
1631094040000|2021-09-08 09:40:40|86164.5|86139.5|86164.4|86139.4|86165|86140|86163.9|86138.9|22
1631094050000|2021-09-08 09:40:50|86164.6|86139.6|86164|86139|86164.6|86139.6|86162.9|86137.9|29
1631094060000|2021-09-08 09:41:00|86164.3|86139.3|86168.8|86143.8|86168.8|86143.8|86161.4|86136.4|47
1631094070000|2021-09-08 09:41:10|86168.5|86143.5|86171.4|86146.4|86172.3|86147.3|86168.5|86143.5|46
1631094080000|2021-09-08 09:41:20|86172.1|86147.1|86168.7|86143.7|86173.5|86148.5|86168.5|86143.5|52
1631094090000|2021-09-08 09:41:30|86168.8|86143.8|86180.3|86155.3|86181.7|86156.7|86168.8|86143.8|54
1631094100000|2021-09-08 09:41:40|86180.5|86155.5|86181.2|86156.2|86184.2|86159.2|86179.8|86154.8|56
1631094110000|2021-09-08 09:41:50|86181.1|86156.1|86182.6|86157.6|86184.6|86159.6|86178.2|86153.2|51
1631094120000|2021-09-08 09:42:00|86182.2|86157.2|86183.3|86158.3|86183.3|86158.3|86180.5|86155.5|46
1631094130000|2021-09-08 09:42:10|86183.2|86158.2|86183.5|86158.5|86184.6|86159.6|86182.4|86157.4|33
1631094140000|2021-09-08 09:42:20|86183.6|86158.6|86186.4|86161.4|86189.2|86164.2|86183.6|86158.6|47
1631094150000|2021-09-08 09:42:30|86185.1|86160.1|86182.7|86157.7|86185.1|86160.1|86182.7|86157.7|36
1631094160000|2021-09-08 09:42:40|86182.5|86157.5|86184.5|86159.5|86185.5|86160.5|86181.5|86156.5|39
1631094170000|2021-09-08 09:42:50|86184.3|86159.3|86184.9|86159.9|86187.3|86162.3|86183.9|86158.9|34
1631094180000|2021-09-08 09:43:00|86186.6|86161.6|86181.9|86156.9|86186.6|86161.6|86181|86156|44
1631094190000|2021-09-08 09:43:10|86182.1|86157.1|86182.5|86157.5|86182.7|86157.7|86181.2|86156.2|24
1631094200000|2021-09-08 09:43:20|86182.4|86157.4|86182|86157|86183.1|86158.1|86181.8|86156.8|31
1631094210000|2021-09-08 09:43:30|86182.1|86157.1|86181.6|86156.6|86182.4|86157.4|86181.6|86156.6|31
1631094220000|2021-09-08 09:43:40|86181.5|86156.5|86182.6|86157.6|86182.6|86157.6|86172.6|86147.6|45
1631094230000|2021-09-08 09:43:50|86182.9|86157.9|86181.7|86156.7|86184.1|86159.1|86180.5|86155.5|37
1631094240000|2021-09-08 09:44:00|86183|86158|86187.2|86162.2|86187.7|86162.7|86182.7|86157.7|38
1631094250000|2021-09-08 09:44:10|86187.1|86162.1|86188.3|86163.3|86189.2|86164.2|86186.3|86161.3|36
1631094260000|2021-09-08 09:44:20|86188.2|86163.2|86187.7|86162.7|86188.5|86163.5|86187.5|86162.5|24
1631094270000|2021-09-08 09:44:30|86187.8|86162.8|86186.5|86161.5|86187.8|86162.8|86184.1|86159.1|34
1631094280000|2021-09-08 09:44:40|86185.7|86160.7|86192.3|86167.3|86192.4|86167.4|86185.6|86160.6|51
1631094290000|2021-09-08 09:44:50|86192.5|86167.5|86197.5|86172.5|86197.5|86172.5|86192.5|86167.5|54
1631094300000|2021-09-08 09:45:00|86197.3|86172.3|86206.5|86181.5|86206.8|86181.8|86196.7|86171.7|51
1631094310000|2021-09-08 09:45:10|86206.6|86181.6|86210.5|86185.5|86212.4|86187.4|86204.6|86179.6|48
1631094320000|2021-09-08 09:45:20|86211.2|86186.2|86217.4|86192.4|86218.1|86193.1|86210.3|86185.3|46
1631094330000|2021-09-08 09:45:30|86217.2|86192.2|86226.2|86201.2|86226.9|86201.9|86217.2|86192.2|48
1631094340000|2021-09-08 09:45:40|86226.5|86201.5|86204.7|86179.7|86227|86202|86204.4|86179.4|65
1631094350000|2021-09-08 09:45:50|86204.9|86179.9|86199.6|86174.6|86204.9|86179.9|86198.7|86173.7|42
1631094360000|2021-09-08 09:46:00|86199.4|86174.4|86194|86169|86199.4|86174.4|86194|86169|42
1631094370000|2021-09-08 09:46:10|86194.4|86169.4|86198.1|86173.1|86198.1|86173.1|86192.3|86167.3|42
1631094380000|2021-09-08 09:46:20|86198.4|86173.4|86198.3|86173.3|86199.1|86174.1|86197.8|86172.8|32
1631094390000|2021-09-08 09:46:30|86198.2|86173.2|86193.6|86168.6|86198.9|86173.9|86193.3|86168.3|46
1631094400000|2021-09-08 09:46:40|86193.7|86168.7|86193.6|86168.6|86194|86169|86192.9|86167.9|25
1631094410000|2021-09-08 09:46:50|86193.8|86168.8|86186.6|86161.6|86198.4|86173.4|86186.6|86161.6|55
1631094420000|2021-09-08 09:47:00|86187.7|86162.7|86174.8|86149.8|86187.7|86162.7|86173.4|86148.4|58
1631094430000|2021-09-08 09:47:10|86174.9|86149.9|86175.5|86150.5|86176.4|86151.4|86170.5|86145.5|56
1631094440000|2021-09-08 09:47:20|86175.3|86150.3|86171.7|86146.7|86177.9|86152.9|86170.8|86145.8|39
1631094450000|2021-09-08 09:47:30|86172.3|86147.3|86169.4|86144.4|86179.9|86147.3|86166.1|86129.9|53
1631094460000|2021-09-08 09:47:40|86169.5|86144.5|86167.1|86142.1|86182|86144.5|86165.7|86130.4|41
1631094470000|2021-09-08 09:47:50|86167.5|86142.5|86168.1|86143.1|86169.3|86144.3|86167.1|86142.1|30
1631094480000|2021-09-08 09:48:00|86168|86143|86161.9|86111.9|86172.6|86147.6|86151|86111.9|54
1631094490000|2021-09-08 09:48:10|86162.1|86112.1|86164.7|86114.7|86164.7|86126.8|86146.5|86108.3|41
1631094500000|2021-09-08 09:48:20|86164.9|86114.9|86164.7|86114.7|86166|86127.4|86145.9|86107.4|52
1631094510000|2021-09-08 09:48:30|86165.2|86115.2|86153.5|86128.5|86165.2|86129.7|86151.5|86114.1|38
1631094520000|2021-09-08 09:48:40|86154.1|86129.1|86155.2|86130.2|86155.4|86130.4|86152.6|86127.6|45
1631094530000|2021-09-08 09:48:50|86154|86129|86152.1|86127.1|86156.3|86131.3|86151.5|86126.5|45
1631094540000|2021-09-08 09:49:00|86151.9|86126.9|86160.8|86135.8|86169.7|86136.7|86151.4|86119.7|38
1631094550000|2021-09-08 09:49:10|86159.8|86134.8|86155.4|86130.4|86162.4|86137.4|86153.6|86128.6|51
1631094560000|2021-09-08 09:49:20|86155.5|86130.5|86155.1|86130.1|86155.5|86130.5|86154.3|86129.3|23
1631094570000|2021-09-08 09:49:30|86155.2|86130.2|86153.4|86128.4|86168.9|86130.5|86150.3|86116.9|31
1631094580000|2021-09-08 09:49:40|86154|86129|86153.8|86128.8|86155.8|86130.8|86152.5|86127.5|37
1631094590000|2021-09-08 09:49:50|86153.9|86128.9|86151.5|86126.5|86153.9|86128.9|86147.8|86122.8|55
1631094600000|2021-09-08 09:50:00|86152.5|86127.5|86151.1|86126.1|86153.2|86128.2|86149.1|86124.1|54
1631094610000|2021-09-08 09:50:10|86151.4|86126.4|86150|86125|86151.4|86126.4|86148.6|86123.6|38
1631094620000|2021-09-08 09:50:20|86150.3|86125.3|86152|86127|86152.6|86127.6|86149.3|86124.3|37
1631094630000|2021-09-08 09:50:30|86152.5|86127.5|86152.7|86127.7|86153.1|86128.1|86152.3|86127.3|31
1631094640000|2021-09-08 09:50:40|86152.9|86127.9|86153|86128|86153|86128|86152.1|86127.1|17
1631094650000|2021-09-08 09:50:50|86151.4|86126.4|86157|86132|86157.4|86132.4|86151.4|86126.4|21
1631094660000|2021-09-08 09:51:00|86156.9|86131.9|86159.2|86134.2|86160.9|86135.9|86154.4|86129.4|51
1631094670000|2021-09-08 09:51:10|86159.3|86134.3|86163.2|86138.2|86163.7|86138.7|86158.9|86133.9|39
1631094680000|2021-09-08 09:51:20|86163.3|86138.3|86162.5|86137.5|86163.3|86138.3|86162.1|86137.1|20
1631094690000|2021-09-08 09:51:30|86162.8|86137.8|86161.3|86136.3|86162.8|86137.8|86160.4|86135.4|35
1631094700000|2021-09-08 09:51:40|86161.2|86136.2|86161.5|86136.5|86161.9|86136.9|86160.6|86135.6|24
1631094710000|2021-09-08 09:51:50|86161.8|86136.8|86162.4|86137.4|86163.1|86138.1|86161.4|86136.4|34
1631094720000|2021-09-08 09:52:00|86162.1|86137.1|86169.6|86144.6|86170.2|86145.2|86161.8|86136.8|44
1631094730000|2021-09-08 09:52:10|86168.8|86143.8|86174.3|86149.3|86174.4|86149.4|86168.8|86143.8|44
1631094740000|2021-09-08 09:52:20|86173|86148|86172.6|86147.6|86173|86148|86171.2|86146.2|45
1631094750000|2021-09-08 09:52:30|86172.5|86147.5|86183.2|86158.2|86191.7|86158.2|86172.2|86141|47
1631094760000|2021-09-08 09:52:40|86183|86158|86184|86159|86190.3|86165.3|86182.4|86157.4|52
1631094770000|2021-09-08 09:52:50|86184.1|86159.1|86189.7|86164.7|86198.9|86164.7|86184|86147.3|44
1631094780000|2021-09-08 09:53:00|86189.6|86164.6|86181.8|86156.8|86189.6|86164.6|86181.3|86156.3|44
1631094790000|2021-09-08 09:53:10|86182|86157|86184.7|86159.7|86185.6|86160.6|86181.9|86156.9|38
1631094800000|2021-09-08 09:53:20|86184.6|86159.6|86190.7|86165.7|86190.8|86165.8|86184.1|86159.1|58
1631094810000|2021-09-08 09:53:30|86190.8|86165.8|86193.7|86168.7|86196|86171|86190.7|86165.7|47
1631094820000|2021-09-08 09:53:40|86194.7|86169.7|86197|86172|86197.3|86172.3|86192.8|86167.8|56
1631094830000|2021-09-08 09:53:50|86197.1|86172.1|86196.9|86171.9|86197.7|86172.7|86195|86170|43
1631094840000|2021-09-08 09:54:00|86197.2|86172.2|86203.7|86178.7|86203.7|86178.7|86197.2|86172.2|48
1631094850000|2021-09-08 09:54:10|86203|86178|86197.4|86172.4|86203.2|86178.2|86197.2|86172.2|50
1631094860000|2021-09-08 09:54:20|86196.9|86171.9|86195.4|86170.4|86197.4|86172.4|86195.3|86170.3|30
1631094870000|2021-09-08 09:54:30|86194.6|86169.6|86192.1|86167.1|86195.3|86170.3|86192|86167|35
1631094880000|2021-09-08 09:54:40|86190.6|86165.6|86191.5|86166.5|86192.7|86167.7|86187.9|86162.9|53
1631094890000|2021-09-08 09:54:50|86191.7|86166.7|86192.2|86167.2|86193.1|86168.1|86189.5|86164.5|40
1631094900000|2021-09-08 09:55:00|86192.3|86167.3|86190.6|86165.6|86193.6|86168.6|86190|86165|43
1631094910000|2021-09-08 09:55:10|86190.3|86165.3|86189.9|86164.9|86191.4|86166.4|86189.1|86164.1|45
1631094920000|2021-09-08 09:55:20|86189.3|86164.3|86191.4|86166.4|86193.1|86168.1|86188.9|86163.9|58
1631094930000|2021-09-08 09:55:30|86191.6|86166.6|86187.8|86162.8|86193.5|86168.5|86186.4|86161.4|57
1631094940000|2021-09-08 09:55:40|86187.3|86162.3|86176.8|86151.8|86193|86163.4|86176|86140.7|50
1631094950000|2021-09-08 09:55:50|86177.2|86152.2|86167.4|86142.4|86186.2|86152.2|86166.2|86133.8|59
1631094960000|2021-09-08 09:56:00|86167.7|86142.7|86167.3|86142.3|86184|86146.9|86166.3|86133.8|52
1631094970000|2021-09-08 09:56:10|86168.1|86143.1|86173|86148|86173|86148|86167.5|86142.5|40
1631094980000|2021-09-08 09:56:20|86185.7|86135.7|86180.5|86155.5|86185.7|86156.2|86173.2|86135.1|50
1631094990000|2021-09-08 09:56:30|86180.1|86155.1|86178.5|86153.5|86180.1|86155.1|86176|86151|34
1631095000000|2021-09-08 09:56:40|86178.7|86153.7|86176.6|86151.6|86183.3|86158.3|86174.8|86149.8|43
1631095010000|2021-09-08 09:56:50|86176.7|86151.7|86166.6|86141.6|86176.7|86151.7|86166.6|86141.6|40
1631095020000|2021-09-08 09:57:00|86166.8|86141.8|86168.6|86143.6|86169.8|86144.8|86166.5|86141.5|45
1631095030000|2021-09-08 09:57:10|86168.5|86143.5|86171.3|86146.3|86171.8|86146.8|86167.8|86142.8|38
1631095040000|2021-09-08 09:57:20|86171.1|86146.1|86170.1|86145.1|86173.4|86148.4|86168|86143|51
1631095050000|2021-09-08 09:57:30|86170|86145|86169.3|86144.3|86170.7|86145.7|86166.6|86141.6|39
1631095060000|2021-09-08 09:57:40|86169.2|86144.2|86174.7|86149.7|86175|86150|86169.2|86144.2|45
1631095070000|2021-09-08 09:57:50|86174.5|86149.5|86175|86150|86175.3|86150.3|86173.4|86148.4|33
1631095080000|2021-09-08 09:58:00|86174.9|86149.9|86168.4|86143.4|86174.9|86149.9|86168.1|86143.1|38
1631095090000|2021-09-08 09:58:10|86168.6|86143.6|86170.9|86145.9|86171.5|86146.5|86168.1|86143.1|25
1631095100000|2021-09-08 09:58:20|86170.8|86145.8|86172.2|86147.2|86173|86148|86170.8|86145.8|39
1631095110000|2021-09-08 09:58:30|86171.7|86146.7|86167.2|86142.2|86172.4|86147.4|86166.6|86141.6|35
1631095120000|2021-09-08 09:58:40|86166.5|86141.5|86167.5|86142.5|86167.6|86142.6|86166.3|86141.3|26
1631095130000|2021-09-08 09:58:50|86167.4|86142.4|86164.5|86139.5|86168.5|86143.5|86164.3|86139.3|43
1631095140000|2021-09-08 09:59:00|86162.9|86137.9|86165.8|86140.8|86166.2|86141.2|86161.6|86136.6|43
1631095150000|2021-09-08 09:59:10|86165.2|86140.2|86161.4|86136.4|86165.3|86140.3|86160|86135|42
1631095160000|2021-09-08 09:59:20|86161|86136|86164.1|86139.1|86164.7|86139.7|86160.3|86135.3|39
1631095170000|2021-09-08 09:59:30|86163.6|86138.6|86165.8|86140.8|86166.3|86141.3|86162.7|86137.7|43
1631095180000|2021-09-08 09:59:40|86165.7|86140.7|86165.5|86140.5|86167.5|86142.5|86162|86137|53
1631095190000|2021-09-08 09:59:50|86165.3|86140.3|86164|86139|86166.5|86141.5|86163.8|86138.8|36
1631095200000|2021-09-08 10:00:00|86162.7|86137.7|86162.5|86137.5|86165.3|86140.3|86161.3|86136.3|52
1631095210000|2021-09-08 10:00:10|86162.3|86137.3|86165|86140|86166.1|86141.1|86161.1|86136.1|41
1631095220000|2021-09-08 10:00:20|86164.8|86139.8|86160.1|86135.1|86164.8|86139.8|86159.3|86134.3|52
1631095230000|2021-09-08 10:00:30|86160.7|86135.7|86160.2|86135.2|86162.9|86137.9|86159.1|86134.1|43
1631095240000|2021-09-08 10:00:40|86159.4|86134.4|86164.2|86139.2|86164.4|86139.4|86159|86134|45
1631095250000|2021-09-08 10:00:50|86162.4|86137.4|86163.4|86138.4|86164.8|86139.8|86162.4|86137.4|29
1631095260000|2021-09-08 10:01:00|86163.6|86138.6|86163.8|86138.8|86165.3|86140.3|86158.4|86133.4|49
1631095270000|2021-09-08 10:01:10|86164.1|86139.1|86161.5|86136.5|86164.2|86139.2|86161.3|86136.3|42
1631095280000|2021-09-08 10:01:20|86161.8|86136.8|86162.6|86137.6|86163.5|86138.5|86161.4|86136.4|23
1631095290000|2021-09-08 10:01:30|86163|86138|86161.2|86136.2|86163.2|86138.2|86159.9|86134.9|45
1631095300000|2021-09-08 10:01:40|86161.4|86136.4|86163.1|86138.1|86163.9|86138.9|86161.4|86136.4|35
1631095310000|2021-09-08 10:01:50|86163.5|86138.5|86165.2|86140.2|86165.5|86140.5|86163.5|86138.5|28
1631095320000|2021-09-08 10:02:00|86165.7|86140.7|86167.1|86142.1|86168.2|86143.2|86164|86139|37
1631095330000|2021-09-08 10:02:10|86167.4|86142.4|86165.7|86140.7|86167.4|86142.4|86163.8|86138.8|60
1631095340000|2021-09-08 10:02:20|86165|86140|86169.9|86144.9|86169.9|86144.9|86165|86140|37
1631095350000|2021-09-08 10:02:30|86169.3|86144.3|86175|86150|86175|86150|86169.3|86144.3|46
1631095360000|2021-09-08 10:02:40|86174.3|86149.3|86172.6|86147.6|86178.5|86153.5|86172.5|86147.5|50
1631095370000|2021-09-08 10:02:50|86172.8|86147.8|86168.6|86143.6|86173|86148|86168.1|86143.1|33
1631095380000|2021-09-08 10:03:00|86168.5|86143.5|86166.1|86141.1|86168.6|86143.6|86163.8|86138.8|37
1631095390000|2021-09-08 10:03:10|86166.2|86141.2|86167.8|86142.8|86169.4|86144.4|86164.3|86139.3|31
1631095400000|2021-09-08 10:03:20|86168|86143|86165.4|86140.4|86170.4|86145.4|86164.5|86139.5|56
1631095410000|2021-09-08 10:03:30|86165.7|86140.7|86168|86143|86169.3|86144.3|86165.2|86140.2|40
1631095420000|2021-09-08 10:03:40|86167.9|86142.9|86166.4|86141.4|86170.4|86145.4|86163.2|86138.2|51
1631095430000|2021-09-08 10:03:50|86166.3|86141.3|86165.3|86140.3|86168.1|86143.1|86165.3|86140.3|36
1631095440000|2021-09-08 10:04:00|86165.4|86140.4|86166|86141|86166.6|86141.6|86163.1|86138.1|40
1631095450000|2021-09-08 10:04:10|86166.2|86141.2|86167.5|86142.5|86168.3|86143.3|86166.1|86141.1|33
1631095460000|2021-09-08 10:04:20|86167.2|86142.2|86167.7|86142.7|86169|86144|86167.2|86142.2|30
1631095470000|2021-09-08 10:04:30|86167.3|86142.3|86164.8|86139.8|86167.7|86142.7|86164.7|86139.7|33
1631095480000|2021-09-08 10:04:40|86165|86140|86171.4|86146.4|86172.2|86147.2|86165|86140|41
1631095490000|2021-09-08 10:04:50|86171.5|86146.5|86171.7|86146.7|86172.4|86147.4|86170.9|86145.9|32
1631095500000|2021-09-08 10:05:00|86171.3|86146.3|86167.7|86142.7|86172|86147|86166|86141|50
1631095510000|2021-09-08 10:05:10|86167.9|86142.9|86164|86139|86167.9|86142.9|86163.9|86138.9|40
1631095520000|2021-09-08 10:05:20|86163.7|86138.7|86165.3|86140.3|86166.1|86141.1|86163.7|86138.7|27
1631095530000|2021-09-08 10:05:30|86165.1|86140.1|86162.6|86137.6|86165.4|86140.4|86162.6|86137.6|35
1631095540000|2021-09-08 10:05:40|86163|86138|86166.9|86141.9|86166.9|86141.9|86162.9|86137.9|38
1631095550000|2021-09-08 10:05:50|86167|86142|86166.2|86141.2|86167.3|86142.3|86162.3|86137.3|35
1631095560000|2021-09-08 10:06:00|86166.5|86141.5|86162.6|86137.6|86167|86142|86162.1|86137.1|39
1631095570000|2021-09-08 10:06:10|86162.5|86137.5|86162.4|86137.4|86162.9|86137.9|86161.1|86136.1|20
1631095580000|2021-09-08 10:06:20|86162.2|86137.2|86165.4|86140.4|86166.2|86141.2|86161.3|86136.3|43
1631095590000|2021-09-08 10:06:30|86165.3|86140.3|86165|86140|86166.4|86141.4|86165|86140|27
1631095600000|2021-09-08 10:06:40|86165.8|86140.8|86172.3|86147.3|86173.6|86148.6|86165.4|86140.4|45
1631095610000|2021-09-08 10:06:50|86171.9|86146.9|86171.8|86146.8|86173|86148|86170.7|86145.7|28
1631095620000|2021-09-08 10:07:00|86171.3|86146.3|86172.1|86147.1|86173.2|86148.2|86170.6|86145.6|25
1631095630000|2021-09-08 10:07:10|86172.2|86147.2|86172.1|86147.1|86172.7|86147.7|86171.1|86146.1|29
1631095640000|2021-09-08 10:07:20|86172.2|86147.2|86171.6|86146.6|86172.2|86147.2|86170.4|86145.4|34
1631095650000|2021-09-08 10:07:30|86171.8|86146.8|86163.4|86138.4|86171.9|86146.9|86162.1|86137.1|47
1631095660000|2021-09-08 10:07:40|86163.2|86138.2|86166.1|86141.1|86166.7|86141.7|86163.1|86138.1|34
1631095670000|2021-09-08 10:07:50|86167.7|86142.7|86164.9|86139.9|86168|86143|86163.5|86138.5|43
1631095680000|2021-09-08 10:08:00|86165|86140|86165.2|86140.2|86165.5|86140.5|86164.4|86139.4|39
1631095690000|2021-09-08 10:08:10|86164.9|86139.9|86165.1|86140.1|86165.1|86140.1|86164.7|86139.7|19
1631095700000|2021-09-08 10:08:20|86164.4|86139.4|86162.8|86137.8|86164.4|86139.4|86161.7|86136.7|34
1631095710000|2021-09-08 10:08:30|86163|86138|86165.3|86140.3|86165.4|86140.4|86163|86138|24
1631095720000|2021-09-08 10:08:40|86165.2|86140.2|86169.5|86144.5|86170.2|86145.2|86165.2|86140.2|38
1631095730000|2021-09-08 10:08:50|86169.3|86144.3|86164.7|86139.7|86169.9|86144.9|86163.9|86138.9|38
1631095740000|2021-09-08 10:09:00|86164.5|86139.5|86162.8|86137.8|86165.2|86140.2|86161.7|86136.7|50
1631095750000|2021-09-08 10:09:10|86163|86138|86165.4|86140.4|86166.8|86141.8|86162.2|86137.2|43
1631095760000|2021-09-08 10:09:20|86165.3|86140.3|86169.1|86144.1|86169.4|86144.4|86165.3|86140.3|27
1631095770000|2021-09-08 10:09:30|86168.8|86143.8|86169|86144|86170.7|86145.7|86167.9|86142.9|36
1631095780000|2021-09-08 10:09:40|86168.5|86143.5|86172.7|86147.7|86173.2|86148.2|86168.5|86143.5|42
1631095790000|2021-09-08 10:09:50|86172.3|86147.3|86173|86148|86173.6|86148.6|86171.4|86146.4|37
1631095800000|2021-09-08 10:10:00|86172.8|86147.8|86181.5|86156.5|86182.4|86157.4|86172.8|86147.8|55
1631095810000|2021-09-08 10:10:10|86181.6|86156.6|86188.1|86163.1|86191.1|86166.1|86181.6|86156.6|57
1631095820000|2021-09-08 10:10:20|86188.6|86163.6|86190.3|86165.3|86191|86166|86188.3|86163.3|47
1631095830000|2021-09-08 10:10:30|86190.4|86165.4|86186.1|86161.1|86191.9|86166.9|86186.1|86161.1|40
1631095840000|2021-09-08 10:10:40|86185.8|86160.8|86186.6|86161.6|86189.3|86164.3|86185.8|86160.8|51
1631095850000|2021-09-08 10:10:50|86187|86162|86188.9|86163.9|86190.1|86165.1|86185.8|86160.8|35
1631095860000|2021-09-08 10:11:00|86189.3|86164.3|86188.1|86163.1|86189.8|86164.8|86186.3|86161.3|31
1631095870000|2021-09-08 10:11:10|86187.5|86162.5|86184|86159|86187.8|86162.8|86183.7|86158.7|37
1631095880000|2021-09-08 10:11:20|86184.1|86159.1|86176|86151|86184.1|86159.1|86175.7|86150.7|43
1631095890000|2021-09-08 10:11:30|86176.1|86151.1|86177.6|86152.6|86179.6|86154.6|86175.9|86150.9|43
1631095900000|2021-09-08 10:11:40|86177.4|86152.4|86181.3|86156.3|86181.5|86156.5|86176.7|86151.7|43
1631095910000|2021-09-08 10:11:50|86181.4|86156.4|86184.3|86159.3|86186|86161|86181.4|86156.4|50
1631095920000|2021-09-08 10:12:00|86184|86159|86184.3|86159.3|86184.9|86159.9|86182|86157|33
1631095930000|2021-09-08 10:12:10|86183.9|86158.9|86183.7|86158.7|86185.5|86160.5|86182.2|86157.2|36
1631095940000|2021-09-08 10:12:20|86183.9|86158.9|86187.5|86162.5|86188.4|86163.4|86183.9|86158.9|33
1631095950000|2021-09-08 10:12:30|86188|86163|86194.4|86169.4|86194.8|86169.8|86187.7|86162.7|40
1631095960000|2021-09-08 10:12:40|86194.2|86169.2|86195.6|86170.6|86196.9|86171.9|86194.1|86169.1|50
1631095970000|2021-09-08 10:12:50|86195.8|86170.8|86196.2|86171.2|86196.6|86171.6|86195.3|86170.3|27
1631095980000|2021-09-08 10:13:00|86193.4|86168.4|86195.6|86170.6|86197|86172|86191.2|86166.2|58
1631095990000|2021-09-08 10:13:10|86195.4|86170.4|86194|86169|86196.7|86171.7|86192.5|86167.5|44
1631096000000|2021-09-08 10:13:20|86194.7|86169.7|86190.5|86165.5|86194.7|86169.7|86189.5|86164.5|43
1631096010000|2021-09-08 10:13:30|86189.8|86164.8|86192.6|86167.6|86192.8|86167.8|86188.3|86163.3|47
1631096020000|2021-09-08 10:13:40|86192.2|86167.2|86179.8|86154.8|86192.7|86167.7|86178.8|86153.8|50
1631096030000|2021-09-08 10:13:50|86179.3|86154.3|86183.3|86158.3|86183.8|86158.8|86178.4|86153.4|47
1631096040000|2021-09-08 10:14:00|86183.4|86158.4|86180.9|86155.9|86183.4|86158.4|86179.1|86154.1|52
1631096050000|2021-09-08 10:14:10|86180.7|86155.7|86180|86155|86180.7|86155.7|86178.2|86153.2|43
1631096060000|2021-09-08 10:14:20|86180.1|86155.1|86175.1|86150.1|86180.1|86155.1|86174.4|86149.4|42
1631096070000|2021-09-08 10:14:30|86174.7|86149.7|86158.7|86133.7|86174.8|86149.8|86158.3|86133.3|61
1631096080000|2021-09-08 10:14:40|86158.6|86133.6|86166|86141|86166.6|86141.6|86158.6|86133.6|53
1631096090000|2021-09-08 10:14:50|86165.5|86140.5|86168.5|86143.5|86171.3|86146.3|86165.5|86140.5|54
1631096100000|2021-09-08 10:15:00|86168.7|86143.7|86173.1|86148.1|86175.4|86150.4|86168.7|86143.7|51
1631096110000|2021-09-08 10:15:10|86172.8|86147.8|86169.9|86144.9|86173.9|86148.9|86169.4|86144.4|44
1631096120000|2021-09-08 10:15:20|86169.5|86144.5|86169.1|86144.1|86169.9|86144.9|86168.4|86143.4|37
1631096130000|2021-09-08 10:15:30|86168.9|86143.9|86168.4|86143.4|86170.2|86145.2|86168.4|86143.4|25
1631096140000|2021-09-08 10:15:40|86168.9|86143.9|86168.1|86143.1|86168.9|86143.9|86165.8|86140.8|40
1631096150000|2021-09-08 10:15:50|86168.2|86143.2|86169|86144|86169.8|86144.8|86168.2|86143.2|22
1631096160000|2021-09-08 10:16:00|86168.7|86143.7|86166.8|86141.8|86169.6|86144.6|86165.8|86140.8|34
1631096170000|2021-09-08 10:16:10|86166.6|86141.6|86166.5|86141.5|86167.1|86142.1|86166|86141|26
1631096180000|2021-09-08 10:16:20|86166.3|86141.3|86174.9|86149.9|86174.9|86149.9|86166.2|86141.2|58
1631096190000|2021-09-08 10:16:30|86174.3|86149.3|86182.8|86157.8|86184.2|86159.2|86174.3|86149.3|45
1631096200000|2021-09-08 10:16:40|86183.4|86158.4|86182.9|86157.9|86184.1|86159.1|86182|86157|37
1631096210000|2021-09-08 10:16:50|86183|86158|86184.2|86159.2|86185.6|86160.6|86181.8|86156.8|35
1631096220000|2021-09-08 10:17:00|86184.4|86159.4|86179.3|86154.3|86184.4|86159.4|86177.9|86152.9|42
1631096230000|2021-09-08 10:17:10|86178.5|86153.5|86173.1|86148.1|86179.4|86154.4|86171.1|86146.1|33
1631096240000|2021-09-08 10:17:20|86173|86148|86175.6|86150.6|86175.6|86150.6|86171.1|86146.1|34
1631096250000|2021-09-08 10:17:30|86177.4|86152.4|86180.3|86155.3|86180.3|86155.3|86175.4|86150.4|38
1631096260000|2021-09-08 10:17:40|86179.6|86154.6|86181.5|86156.5|86183.9|86158.9|86179.6|86154.6|36
1631096270000|2021-09-08 10:17:50|86181.7|86156.7|86182.8|86157.8|86184.2|86159.2|86181.5|86156.5|30
1631096280000|2021-09-08 10:18:00|86182.9|86157.9|86181.3|86156.3|86184.2|86159.2|86181.3|86156.3|37
1631096290000|2021-09-08 10:18:10|86181.1|86156.1|86180.9|86155.9|86182|86157|86179.9|86154.9|30
1631096300000|2021-09-08 10:18:20|86180.7|86155.7|86183.4|86158.4|86183.6|86158.6|86180.7|86155.7|21
1631096310000|2021-09-08 10:18:30|86183.3|86158.3|86173.2|86148.2|86183.4|86158.4|86173.1|86148.1|40
1631096320000|2021-09-08 10:18:40|86173.3|86148.3|86180.5|86155.5|86180.5|86155.5|86172.7|86147.7|38
1631096330000|2021-09-08 10:18:50|86181.1|86156.1|86178.8|86153.8|86181.1|86156.1|86178|86153|30
1631096340000|2021-09-08 10:19:00|86178.9|86153.9|86184|86159|86184.5|86159.5|86178.4|86153.4|40
1631096350000|2021-09-08 10:19:10|86184.1|86159.1|86188.8|86163.8|86188.8|86163.8|86182.1|86157.1|39
1631096360000|2021-09-08 10:19:20|86189.1|86164.1|86184.6|86159.6|86199|86164.6|86184.6|86149|38
1631096370000|2021-09-08 10:19:30|86184.7|86159.7|86184.5|86159.5|86185.1|86160.1|86184.2|86159.2|29
1631096380000|2021-09-08 10:19:40|86185|86160|86184|86159|86185.5|86160.5|86181.1|86156.1|39
1631096390000|2021-09-08 10:19:50|86184.9|86159.9|86187.3|86162.3|86188|86163|86184.2|86159.2|48
1631096400000|2021-09-08 10:20:00|86186.4|86161.4|86189.4|86164.4|86191.8|86166.8|86185.7|86160.7|44
1631096410000|2021-09-08 10:20:10|86189.2|86164.2|86187.2|86162.2|86189.2|86164.2|86186.4|86161.4|30
1631096420000|2021-09-08 10:20:20|86187.1|86162.1|86187.3|86162.3|86187.6|86162.6|86187|86162|13
1631096430000|2021-09-08 10:20:30|86187.7|86162.7|86190.9|86165.9|86192.9|86167.9|86186.4|86161.4|35
1631096440000|2021-09-08 10:20:40|86190.1|86165.1|86185.3|86160.3|86190.2|86165.2|86184.7|86159.7|44
1631096450000|2021-09-08 10:20:50|86185.5|86160.5|86184.3|86159.3|86185.7|86160.7|86184.3|86159.3|24
1631096460000|2021-09-08 10:21:00|86184.1|86159.1|86180.4|86155.4|86185|86160|86180.4|86155.4|21
1631096470000|2021-09-08 10:21:10|86182.2|86157.2|86177|86152|86182.6|86157.6|86176.6|86151.6|42
1631096480000|2021-09-08 10:21:20|86177.2|86152.2|86169.1|86144.1|86178.6|86153.6|86168.5|86143.5|44
1631096490000|2021-09-08 10:21:30|86169|86144|86169.4|86144.4|86173|86148|86168|86143|50
1631096500000|2021-09-08 10:21:40|86168.9|86143.9|86168.9|86143.9|86170.7|86145.7|86168.7|86143.7|41
1631096510000|2021-09-08 10:21:50|86169.1|86144.1|86169.6|86144.6|86170.1|86145.1|86169.1|86144.1|30
1631096520000|2021-09-08 10:22:00|86169.7|86144.7|86169.9|86144.9|86171.7|86146.7|86165.8|86140.8|50
1631096530000|2021-09-08 10:22:10|86170.2|86145.2|86170.9|86145.9|86170.9|86145.9|86169.4|86144.4|39
1631096540000|2021-09-08 10:22:20|86170.3|86145.3|86164.9|86139.9|86170.3|86145.3|86164.3|86139.3|48
1631096550000|2021-09-08 10:22:30|86165.2|86140.2|86161.7|86136.7|86168.1|86143.1|86161.7|86136.7|42
1631096560000|2021-09-08 10:22:40|86162.9|86137.9|86160.4|86135.4|86163.7|86138.7|86160.4|86135.4|35
1631096570000|2021-09-08 10:22:50|86160.5|86135.5|86163.7|86138.7|86164.5|86139.5|86160.1|86135.1|50
1631096580000|2021-09-08 10:23:00|86163.8|86138.8|86163.4|86138.4|86168.1|86143.1|86162.1|86137.1|53
1631096590000|2021-09-08 10:23:10|86163.7|86138.7|86162.1|86137.1|86163.7|86138.7|86162|86137|28
1631096600000|2021-09-08 10:23:20|86162.9|86137.9|86161.1|86136.1|86162.9|86137.9|86160.3|86135.3|39
1631096610000|2021-09-08 10:23:30|86161.4|86136.4|86160.4|86135.4|86161.4|86136.4|86160.1|86135.1|30
1631096620000|2021-09-08 10:23:40|86160.1|86135.1|86160.1|86135.1|86161.4|86136.4|86159|86134|41
1631096630000|2021-09-08 10:23:50|86159.9|86134.9|86156.5|86131.5|86159.9|86134.9|86155.1|86130.1|35
1631096640000|2021-09-08 10:24:00|86156.1|86131.1|86152.8|86127.8|86156.3|86131.3|86151.4|86126.4|44
1631096650000|2021-09-08 10:24:10|86153.4|86128.4|86144|86119|86159.2|86128.8|86143.1|86104|57
1631096660000|2021-09-08 10:24:20|86143.8|86118.8|86142.9|86117.9|86144.1|86119.1|86142.7|86117.7|39
1631096670000|2021-09-08 10:24:30|86142.8|86117.8|86154.6|86104.6|86155.9|86120.6|86142.8|86104.6|35
1631096680000|2021-09-08 10:24:40|86154.7|86104.7|86144|86094|86154.7|86114.5|86131.3|86093.2|59
1631096690000|2021-09-08 10:24:50|86142.8|86092.8|86129.7|86104.7|86144.9|86105|86128.7|86090.6|51
1631096700000|2021-09-08 10:25:00|86130|86105|86130|86105|86131.9|86106.9|86128.6|86103.6|56
1631096710000|2021-09-08 10:25:10|86131.4|86106.4|86129.3|86104.3|86131.7|86106.7|86127.8|86102.8|54
1631096720000|2021-09-08 10:25:20|86128.9|86103.9|86129.2|86104.2|86130.3|86105.3|86128.4|86103.4|29
1631096730000|2021-09-08 10:25:30|86129.3|86104.3|86127.9|86102.9|86130.1|86105.1|86127.9|86102.9|31
1631096740000|2021-09-08 10:25:40|86128|86103|86130|86105|86130|86105|86128|86103|41
1631096750000|2021-09-08 10:25:50|86130.5|86105.5|86126.7|86101.7|86130.5|86105.5|86125.8|86100.8|51
1631096760000|2021-09-08 10:26:00|86126.8|86101.8|86123.8|86098.8|86127.7|86102.7|86122.1|86097.1|45
1631096770000|2021-09-08 10:26:10|86125.1|86100.1|86119.9|86094.9|86125.1|86100.1|86118|86093|53
1631096780000|2021-09-08 10:26:20|86119.8|86094.8|86120.6|86095.6|86122.8|86097.8|86116.3|86091.3|49
1631096790000|2021-09-08 10:26:30|86120.4|86095.4|86120.3|86095.3|86120.9|86095.9|86119.5|86094.5|37
1631096800000|2021-09-08 10:26:40|86120.2|86095.2|86119.5|86094.5|86120.6|86095.6|86118.7|86093.7|35
1631096810000|2021-09-08 10:26:50|86119.6|86094.6|86117.7|86092.7|86120.3|86095.3|86116|86091|45
1631096820000|2021-09-08 10:27:00|86118.3|86093.3|86118.5|86093.5|86119.9|86094.9|86116.5|86091.5|40
1631096830000|2021-09-08 10:27:10|86117.8|86092.8|86116.4|86091.4|86118.4|86093.4|86116.4|86091.4|34
1631096840000|2021-09-08 10:27:20|86116.8|86091.8|86113.1|86088.1|86116.8|86091.8|86112.6|86087.6|44
1631096850000|2021-09-08 10:27:30|86112.9|86087.9|86116|86091|86116.2|86091.2|86112.9|86087.9|47
1631096860000|2021-09-08 10:27:40|86115.9|86090.9|86112.4|86087.4|86121.7|86091.1|86109.7|86071.7|45
1631096870000|2021-09-08 10:27:50|86111.7|86086.7|86113.1|86088.1|86115.2|86090.2|86108.8|86083.8|63
1631096880000|2021-09-08 10:28:00|86113.3|86088.3|86114.3|86089.3|86115.4|86090.4|86113.3|86088.3|45
1631096890000|2021-09-08 10:28:10|86114.4|86089.4|86113|86088|86114.4|86089.4|86110.9|86085.9|45
1631096900000|2021-09-08 10:28:20|86112.2|86087.2|86113.7|86088.7|86115.9|86090.9|86111|86086|54
1631096910000|2021-09-08 10:28:30|86114.5|86089.5|86116.1|86091.1|86119.5|86094.5|86113|86088|59
1631096920000|2021-09-08 10:28:40|86114.7|86089.7|86113.8|86088.8|86119.5|86094.5|86113.8|86088.8|49
1631096930000|2021-09-08 10:28:50|86114.2|86089.2|86118.7|86093.7|86119|86094|86113.9|86088.9|42
1631096940000|2021-09-08 10:29:00|86118.6|86093.6|86117.6|86092.6|86118.8|86093.8|86115.5|86090.5|41
1631096950000|2021-09-08 10:29:10|86117.3|86092.3|86117.3|86092.3|86118.4|86093.4|86115.9|86090.9|47
1631096960000|2021-09-08 10:29:20|86117.2|86092.2|86110.8|86085.8|86118|86093|86110.3|86085.3|51
1631096970000|2021-09-08 10:29:30|86110.7|86085.7|86118|86093|86118.1|86093.1|86110.4|86085.4|58
1631096980000|2021-09-08 10:29:40|86120.8|86095.8|86117|86092|86121.6|86096.6|86116.9|86091.9|57
1631096990000|2021-09-08 10:29:50|86117.2|86092.2|86120.6|86095.6|86121.1|86096.1|86116.3|86091.3|49
1631097000000|2021-09-08 10:30:00|86120.5|86095.5|86118.4|86093.4|86120.5|86095.5|86116.8|86091.8|46
1631097010000|2021-09-08 10:30:10|86118.1|86093.1|86114.2|86089.2|86119|86094|86113.6|86088.6|38
1631097020000|2021-09-08 10:30:20|86115.2|86090.2|86111|86086|86116.6|86091.6|86110.4|86085.4|58
1631097030000|2021-09-08 10:30:30|86113|86088|86113.1|86088.1|86116.4|86091.4|86110.8|86085.8|45
1631097040000|2021-09-08 10:30:40|86113.2|86088.2|86111.9|86086.9|86115.8|86090.8|86111.1|86086.1|45
1631097050000|2021-09-08 10:30:50|86111.8|86086.8|86111.9|86086.9|86120|86095|86111.5|86086.5|47
1631097060000|2021-09-08 10:31:00|86112.7|86087.7|86116.4|86091.4|86117.7|86092.7|86111.1|86086.1|55
1631097070000|2021-09-08 10:31:10|86116.8|86091.8|86116|86091|86117.4|86092.4|86114.6|86089.6|43
1631097080000|2021-09-08 10:31:20|86115.8|86090.8|86121.6|86096.6|86122.9|86097.9|86115.3|86090.3|51
1631097090000|2021-09-08 10:31:30|86121.7|86096.7|86117.7|86092.7|86121.9|86096.9|86116.9|86091.9|42
1631097100000|2021-09-08 10:31:40|86117.5|86092.5|86110.6|86085.6|86117.7|86092.7|86109.2|86084.2|45
1631097110000|2021-09-08 10:31:50|86110.8|86085.8|86118.3|86093.3|86118.6|86093.6|86110.8|86085.8|54
1631097120000|2021-09-08 10:32:00|86117.8|86092.8|86119.7|86094.7|86120.9|86095.9|86117.6|86092.6|34
1631097130000|2021-09-08 10:32:10|86120|86095|86119.1|86094.1|86120|86095|86117.8|86092.8|34
1631097140000|2021-09-08 10:32:20|86118.9|86093.9|86118.8|86093.8|86119.5|86094.5|86118.7|86093.7|22
1631097150000|2021-09-08 10:32:30|86118.4|86093.4|86125.8|86100.8|86125.8|86100.8|86118.4|86093.4|26
1631097160000|2021-09-08 10:32:40|86125.9|86100.9|86136|86111|86138.5|86113.5|86125.9|86100.9|48
1631097170000|2021-09-08 10:32:50|86136.2|86111.2|86123|86098|86137|86112|86122.8|86097.8|47
1631097180000|2021-09-08 10:33:00|86122.9|86097.9|86135.3|86110.3|86137|86112|86122.9|86097.9|56
1631097190000|2021-09-08 10:33:10|86135.6|86110.6|86137.1|86112.1|86138.4|86113.4|86135.3|86110.3|34
1631097200000|2021-09-08 10:33:20|86136.9|86111.9|86141|86116|86141.2|86116.2|86136.9|86111.9|39
1631097210000|2021-09-08 10:33:30|86140.9|86115.9|86144.2|86119.2|86146.5|86121.5|86140.2|86115.2|37
1631097220000|2021-09-08 10:33:40|86144.5|86119.5|86137.8|86112.8|86149.6|86124.6|86134.1|86109.1|53
1631097230000|2021-09-08 10:33:50|86138.8|86113.8|86148.4|86123.4|86149.8|86124.8|86138.8|86113.8|58
1631097240000|2021-09-08 10:34:00|86149|86124|86151|86126|86151.6|86126.6|86148.2|86123.2|40
1631097250000|2021-09-08 10:34:10|86151.5|86126.5|86151.5|86126.5|86153.2|86128.2|86151.4|86126.4|33
1631097260000|2021-09-08 10:34:20|86151.7|86126.7|86157.7|86132.7|86158.2|86133.2|86151.7|86126.7|32
1631097270000|2021-09-08 10:34:30|86157.6|86132.6|86157.5|86132.5|86158.1|86133.1|86155.9|86130.9|43
1631097280000|2021-09-08 10:34:40|86157.2|86132.2|86153.1|86128.1|86157.6|86132.6|86152.8|86127.8|45
1631097290000|2021-09-08 10:34:50|86153|86128|86142.4|86117.4|86154.1|86129.1|86141.7|86116.7|58
1631097300000|2021-09-08 10:35:00|86142|86117|86140.4|86115.4|86142.8|86117.8|86139.3|86114.3|39
1631097310000|2021-09-08 10:35:10|86140.2|86115.2|86135.9|86110.9|86140.2|86115.2|86135.8|86110.8|44
1631097320000|2021-09-08 10:35:20|86136.1|86111.1|86135.7|86110.7|86136.5|86111.5|86135.4|86110.4|18
1631097330000|2021-09-08 10:35:30|86135.9|86110.9|86139.3|86114.3|86140.7|86115.7|86135.6|86110.6|44
1631097340000|2021-09-08 10:35:40|86136.7|86111.7|86137|86112|86138.8|86113.8|86136.3|86111.3|30
1631097350000|2021-09-08 10:35:50|86136.7|86111.7|86137.2|86112.2|86138.9|86113.9|86136.7|86111.7|27
1631097360000|2021-09-08 10:36:00|86136.9|86111.9|86134.9|86109.9|86137|86112|86134.6|86109.6|25
1631097370000|2021-09-08 10:36:10|86134.8|86109.8|86124.9|86099.9|86134.8|86109.8|86123.9|86098.9|39
1631097380000|2021-09-08 10:36:20|86124.2|86099.2|86121.6|86096.6|86125.6|86100.6|86120.1|86095.1|43
1631097390000|2021-09-08 10:36:30|86121.5|86096.5|86126.3|86101.3|86127.8|86102.8|86121.5|86096.5|36
1631097400000|2021-09-08 10:36:40|86126.6|86101.6|86124.5|86099.5|86127.3|86102.3|86122.9|86097.9|21
1631097410000|2021-09-08 10:36:50|86124|86099|86124.3|86099.3|86125.5|86100.5|86124|86099|31
1631097420000|2021-09-08 10:37:00|86124.4|86099.4|86125|86100|86125.5|86100.5|86123.3|86098.3|35
1631097430000|2021-09-08 10:37:10|86125.2|86100.2|86129.3|86104.3|86129.6|86104.6|86125|86100|38
1631097440000|2021-09-08 10:37:20|86129.6|86104.6|86130.5|86105.5|86132.6|86107.6|86128.9|86103.9|51
1631097450000|2021-09-08 10:37:30|86130.9|86105.9|86129.6|86104.6|86130.9|86105.9|86128|86103|31
1631097460000|2021-09-08 10:37:40|86130|86105|86118.9|86093.9|86130|86105|86117.4|86092.4|52
1631097470000|2021-09-08 10:37:50|86118.5|86093.5|86121.2|86096.2|86121.7|86096.7|86117.8|86092.8|50
1631097480000|2021-09-08 10:38:00|86121.1|86096.1|86122.3|86097.3|86127.7|86102.7|86120.8|86095.8|49
1631097490000|2021-09-08 10:38:10|86122.2|86097.2|86122.2|86097.2|86123|86098|86121.7|86096.7|24
1631097500000|2021-09-08 10:38:20|86123.1|86098.1|86118.5|86093.5|86124.3|86099.3|86118.5|86093.5|31
1631097510000|2021-09-08 10:38:30|86119.1|86094.1|86122.7|86097.7|86123.9|86098.9|86115.6|86090.6|49
1631097520000|2021-09-08 10:38:40|86123.3|86098.3|86122.1|86097.1|86123.3|86098.3|86119.3|86094.3|44
1631097530000|2021-09-08 10:38:50|86122.5|86097.5|86124.4|86099.4|86124.8|86099.8|86121.8|86096.8|53
1631097540000|2021-09-08 10:39:00|86124|86099|86126.9|86101.9|86128.6|86103.6|86123.9|86098.9|48
1631097550000|2021-09-08 10:39:10|86126.8|86101.8|86130.9|86105.9|86130.9|86105.9|86126.8|86101.8|33
1631097560000|2021-09-08 10:39:20|86130.3|86105.3|86129.7|86104.7|86134.9|86109.9|86129.5|86104.5|53
1631097570000|2021-09-08 10:39:30|86130|86105|86126|86101|86130.8|86105.8|86125.4|86100.4|35
1631097580000|2021-09-08 10:39:40|86126.6|86101.6|86126.1|86101.1|86127.1|86102.1|86125.8|86100.8|22
1631097590000|2021-09-08 10:39:50|86126.3|86101.3|86125.8|86100.8|86126.3|86101.3|86124.6|86099.6|28
1631097600000|2021-09-08 10:40:00|86125.1|86100.1|86123|86098|86125.1|86100.1|86122.2|86097.2|29
1631097610000|2021-09-08 10:40:10|86124.7|86099.7|86119.5|86094.5|86126.5|86101.5|86115.3|86090.3|41
1631097620000|2021-09-08 10:40:20|86119.9|86094.9|86123.9|86098.9|86126.1|86101.1|86119.7|86094.7|47
1631097630000|2021-09-08 10:40:30|86123.2|86098.2|86117.7|86092.7|86123.2|86098.2|86117.7|86092.7|38
1631097640000|2021-09-08 10:40:40|86118.9|86093.9|86118.5|86093.5|86120.3|86095.3|86118|86093|23
1631097650000|2021-09-08 10:40:50|86118.4|86093.4|86119.5|86094.5|86120|86095|86117.7|86092.7|35
1631097660000|2021-09-08 10:41:00|86119.2|86094.2|86118|86093|86120.7|86095.7|86117.3|86092.3|34
1631097670000|2021-09-08 10:41:10|86117.9|86092.9|86119.2|86094.2|86119.2|86094.2|86117.9|86092.9|25
1631097680000|2021-09-08 10:41:20|86119|86094|86116.6|86091.6|86119.1|86094.1|86113.3|86088.3|40
1631097690000|2021-09-08 10:41:30|86115.5|86090.5|86112.2|86087.2|86115.6|86090.6|86112.2|86087.2|35
1631097700000|2021-09-08 10:41:40|86113.1|86088.1|86109.1|86084.1|86120.6|86088.1|86102.7|86069.3|51
1631097710000|2021-09-08 10:41:50|86109.2|86084.2|86106.2|86081.2|86109.7|86084.7|86104.4|86079.4|57
1631097720000|2021-09-08 10:42:00|86106.6|86081.6|86100.5|86075.5|86107.4|86082.4|86098.9|86073.9|45
1631097730000|2021-09-08 10:42:10|86100.4|86075.4|86111.8|86086.8|86112.2|86087.2|86099.6|86074.6|43
1631097740000|2021-09-08 10:42:20|86111.1|86086.1|86109.6|86084.6|86111.9|86086.9|86109|86084|36
1631097750000|2021-09-08 10:42:30|86109.7|86084.7|86108.5|86083.5|86109.7|86084.7|86107.4|86082.4|19
1631097760000|2021-09-08 10:42:40|86108.4|86083.4|86110.9|86085.9|86111.6|86086.6|86108.4|86083.4|25
1631097770000|2021-09-08 10:42:50|86111.2|86086.2|86108.2|86083.2|86111.8|86086.8|86103.4|86078.4|51
1631097780000|2021-09-08 10:43:00|86108.3|86083.3|86114.9|86089.9|86114.9|86089.9|86108.3|86083.3|50
1631097790000|2021-09-08 10:43:10|86115.2|86090.2|86110.9|86085.9|86115.2|86090.2|86110.7|86085.7|39
1631097800000|2021-09-08 10:43:20|86111.4|86086.4|86109.7|86084.7|86111.8|86086.8|86106.8|86081.8|31
1631097810000|2021-09-08 10:43:30|86110|86085|86105.8|86080.8|86111.1|86086.1|86103.8|86078.8|48
1631097820000|2021-09-08 10:43:40|86106|86081|86114.7|86089.7|86114.9|86089.9|86106|86081|43
1631097830000|2021-09-08 10:43:50|86114.9|86089.9|86108.4|86083.4|86119.6|86094.6|86108.2|86083.2|57
1631097840000|2021-09-08 10:44:00|86108.1|86083.1|86104.2|86079.2|86108.4|86083.4|86103.5|86078.5|41
1631097850000|2021-09-08 10:44:10|86104.4|86079.4|86105|86080|86105.5|86080.5|86103.7|86078.7|33
1631097860000|2021-09-08 10:44:20|86104.7|86079.7|86101.2|86076.2|86105.2|86080.2|86100.6|86075.6|30
1631097870000|2021-09-08 10:44:30|86101.4|86076.4|86101.4|86076.4|86101.4|86076.4|86099.7|86074.7|25
1631097880000|2021-09-08 10:44:40|86102.2|86077.2|86106.4|86081.4|86107|86082|86101.6|86076.6|37
1631097890000|2021-09-08 10:44:50|86105.8|86080.8|86113.3|86088.3|86114.3|86089.3|86105.4|86080.4|39
1631097900000|2021-09-08 10:45:00|86113.2|86088.2|86111.6|86086.6|86113.2|86088.2|86111.3|86086.3|24
1631097910000|2021-09-08 10:45:10|86111.8|86086.8|86109.5|86084.5|86112.4|86087.4|86109.5|86084.5|25
1631097920000|2021-09-08 10:45:20|86109.8|86084.8|86113.6|86088.6|86113.6|86088.6|86107.7|86082.7|34
1631097930000|2021-09-08 10:45:30|86113.3|86088.3|86105.6|86080.6|86113.3|86088.3|86102.4|86077.4|39
1631097940000|2021-09-08 10:45:40|86105.4|86080.4|86108.7|86083.7|86108.7|86083.7|86104.5|86079.5|43
1631097950000|2021-09-08 10:45:50|86108.5|86083.5|86113|86088|86113.9|86088.9|86108.3|86083.3|35
1631097960000|2021-09-08 10:46:00|86112.7|86087.7|86114.4|86089.4|86114.4|86089.4|86112.5|86087.5|34
1631097970000|2021-09-08 10:46:10|86113.8|86088.8|86118.9|86093.9|86119.9|86094.9|86113.1|86088.1|25
1631097980000|2021-09-08 10:46:20|86119.1|86094.1|86117.8|86092.8|86119.2|86094.2|86117.8|86092.8|23
1631097990000|2021-09-08 10:46:30|86117.7|86092.7|86117.9|86092.9|86118.2|86093.2|86117.4|86092.4|27
1631098000000|2021-09-08 10:46:40|86118|86093|86119.6|86094.6|86120.3|86095.3|86118|86093|19
1631098010000|2021-09-08 10:46:50|86119.9|86094.9|86133|86108|86135.8|86110.8|86119.3|86094.3|42
1631098020000|2021-09-08 10:47:00|86132.9|86107.9|86128.2|86103.2|86132.9|86107.9|86124.6|86099.6|45
1631098030000|2021-09-08 10:47:10|86128.7|86103.7|86131.6|86106.6|86132.6|86107.6|86128.1|86103.1|43
1631098040000|2021-09-08 10:47:20|86132.2|86107.2|86130.4|86105.4|86132.3|86107.3|86130.2|86105.2|28
1631098050000|2021-09-08 10:47:30|86130.3|86105.3|86132.1|86107.1|86132.5|86107.5|86129.6|86104.6|27
1631098060000|2021-09-08 10:47:40|86132.3|86107.3|86130.6|86105.6|86132.7|86107.7|86129.3|86104.3|42
1631098070000|2021-09-08 10:47:50|86130.3|86105.3|86131.9|86106.9|86132.7|86107.7|86130.3|86105.3|53
1631098080000|2021-09-08 10:48:00|86131.7|86106.7|86137.9|86112.9|86149.2|86113.2|86127.2|86099.2|43
1631098090000|2021-09-08 10:48:10|86137.8|86112.8|86128.1|86103.1|86138.7|86113.7|86125.3|86100.3|56
1631098100000|2021-09-08 10:48:20|86127.8|86102.8|86131.7|86106.7|86132.3|86107.3|86127.8|86102.8|37
1631098110000|2021-09-08 10:48:30|86131.5|86106.5|86130|86105|86132.3|86107.3|86129.7|86104.7|34
1631098120000|2021-09-08 10:48:40|86129.9|86104.9|86130.5|86105.5|86140.8|86105.7|86127|86090.8|37
1631098130000|2021-09-08 10:48:50|86130.1|86105.1|86134.8|86109.8|86135.7|86110.7|86129.4|86104.4|23
1631098140000|2021-09-08 10:49:00|86136.2|86111.2|86144.5|86119.5|86145.1|86120.1|86136.2|86111.2|49
1631098150000|2021-09-08 10:49:10|86144.1|86119.1|86145.7|86120.7|86146|86121|86141.5|86116.5|43
1631098160000|2021-09-08 10:49:20|86145.3|86120.3|86159.5|86109.5|86161|86126.3|86144.8|86108.5|33
1631098170000|2021-09-08 10:49:30|86159.4|86109.4|86148.7|86123.7|86160|86124.8|86146.7|86109.4|32
1631098180000|2021-09-08 10:49:40|86149.1|86124.1|86162.3|86112.3|86162.7|86124.8|86147.9|86112.3|44
1631098190000|2021-09-08 10:49:50|86162.5|86112.5|86149.9|86099.9|86162.9|86124|86136.8|86099.9|62
1631098200000|2021-09-08 10:50:00|86148.8|86098.8|86136.2|86111.2|86149.1|86113.8|86135.3|86098.7|41
1631098210000|2021-09-08 10:50:10|86135.2|86110.2|86143.2|86118.2|86143.6|86118.6|86128.8|86103.8|53
1631098220000|2021-09-08 10:50:20|86143.3|86118.3|86144|86119|86145.9|86120.9|86143|86118|45
1631098230000|2021-09-08 10:50:30|86143.6|86118.6|86144.2|86119.2|86145.1|86120.1|86143.4|86118.4|28
1631098240000|2021-09-08 10:50:40|86144|86119|86143.7|86118.7|86146|86121|86142.9|86117.9|33
1631098250000|2021-09-08 10:50:50|86143.6|86118.6|86147.2|86122.2|86147.4|86122.4|86143.6|86118.6|40
1631098260000|2021-09-08 10:51:00|86147|86122|86146.7|86121.7|86148.6|86123.6|86144.4|86119.4|39
1631098270000|2021-09-08 10:51:10|86147.5|86122.5|86146.6|86121.6|86147.5|86122.5|86145.9|86120.9|25
1631098280000|2021-09-08 10:51:20|86146.8|86121.8|86147|86122|86147.5|86122.5|86145.5|86120.5|31
1631098290000|2021-09-08 10:51:30|86146.5|86121.5|86146.1|86121.1|86152.6|86127.6|86145.8|86120.8|41
1631098300000|2021-09-08 10:51:40|86146.2|86121.2|86153.4|86128.4|86156.9|86131.9|86145.1|86120.1|46
1631098310000|2021-09-08 10:51:50|86153|86128|86158.5|86133.5|86158.5|86133.5|86152.9|86127.9|26
1631098320000|2021-09-08 10:52:00|86156.2|86131.2|86155.4|86130.4|86156.2|86131.2|86154.8|86129.8|42
1631098330000|2021-09-08 10:52:10|86155.3|86130.3|86151.2|86126.2|86156.3|86131.3|86150.9|86125.9|41
1631098340000|2021-09-08 10:52:20|86150.9|86125.9|86153.2|86128.2|86153.7|86128.7|86150.8|86125.8|34
1631098350000|2021-09-08 10:52:30|86152.9|86127.9|86158|86133|86158.8|86133.8|86152.2|86127.2|32
1631098360000|2021-09-08 10:52:40|86158.6|86133.6|86155.5|86130.5|86158.6|86133.6|86154.9|86129.9|33
1631098370000|2021-09-08 10:52:50|86155.4|86130.4|86155.8|86130.8|86156.1|86131.1|86153.6|86128.6|37
1631098380000|2021-09-08 10:53:00|86155.5|86130.5|86155|86130|86156|86131|86154.3|86129.3|21
1631098390000|2021-09-08 10:53:10|86154.9|86129.9|86160.1|86135.1|86161.2|86136.2|86154.1|86129.1|37
1631098400000|2021-09-08 10:53:20|86161|86136|86161.2|86136.2|86161.2|86136.2|86158.7|86133.7|40
1631098410000|2021-09-08 10:53:30|86160.5|86135.5|86149.8|86124.8|86160.5|86135.5|86146.8|86121.8|60
1631098420000|2021-09-08 10:53:40|86151.8|86126.8|86162.7|86137.7|86163.7|86138.7|86151|86126|47
1631098430000|2021-09-08 10:53:50|86161.9|86136.9|86160.6|86135.6|86162.2|86137.2|86160.3|86135.3|27
1631098440000|2021-09-08 10:54:00|86160.5|86135.5|86160.3|86135.3|86164.7|86139.7|86159.5|86134.5|44
1631098450000|2021-09-08 10:54:10|86159.9|86134.9|86160.3|86135.3|86160.9|86135.9|86159.4|86134.4|29
1631098460000|2021-09-08 10:54:20|86159.9|86134.9|86154.8|86129.8|86160.5|86135.5|86154.8|86129.8|27
1631098470000|2021-09-08 10:54:30|86155.6|86130.6|86153.5|86128.5|86155.7|86130.7|86151.2|86126.2|49
1631098480000|2021-09-08 10:54:40|86153.6|86128.6|86152.1|86127.1|86153.9|86128.9|86150.8|86125.8|42
1631098490000|2021-09-08 10:54:50|86151.6|86126.6|86152.2|86127.2|86152.2|86127.2|86151.3|86126.3|25
1631098500000|2021-09-08 10:55:00|86152.3|86127.3|86153.4|86128.4|86153.5|86128.5|86151.7|86126.7|28
1631098510000|2021-09-08 10:55:10|86153.5|86128.5|86156.6|86131.6|86157.6|86132.6|86153.3|86128.3|20
1631098520000|2021-09-08 10:55:20|86157.2|86132.2|86151.4|86126.4|86157.2|86132.2|86150.5|86125.5|29
1631098530000|2021-09-08 10:55:30|86150.7|86125.7|86152.1|86127.1|86152.4|86127.4|86149.9|86124.9|34
1631098540000|2021-09-08 10:55:40|86152.7|86127.7|86152.8|86127.8|86153|86128|86151.4|86126.4|26
1631098550000|2021-09-08 10:55:50|86152|86127|86146.3|86121.3|86152.1|86127.1|86145.3|86120.3|42
1631098560000|2021-09-08 10:56:00|86146.7|86121.7|86146.9|86121.9|86152.3|86127.3|86145.5|86120.5|40
1631098570000|2021-09-08 10:56:10|86147.9|86122.9|86148.7|86123.7|86149.7|86124.7|86147.2|86122.2|28
1631098580000|2021-09-08 10:56:20|86148.3|86123.3|86150.3|86125.3|86150.3|86125.3|86147.1|86122.1|33
1631098590000|2021-09-08 10:56:30|86149.9|86124.9|86149.9|86124.9|86150.9|86125.9|86148.2|86123.2|26
1631098600000|2021-09-08 10:56:40|86149.8|86124.8|86147.3|86122.3|86154.2|86129.2|86146.8|86121.8|41
1631098610000|2021-09-08 10:56:50|86147.1|86122.1|86150.2|86125.2|86152.4|86127.4|86145.5|86120.5|35
1631098620000|2021-09-08 10:57:00|86149.1|86124.1|86149.3|86124.3|86150.8|86125.8|86149.1|86124.1|35
1631098630000|2021-09-08 10:57:10|86149.2|86124.2|86148.8|86123.8|86149.9|86124.9|86148.4|86123.4|14
1631098640000|2021-09-08 10:57:20|86149.2|86124.2|86152.2|86127.2|86152.2|86127.2|86149.2|86124.2|20
1631098650000|2021-09-08 10:57:30|86150.4|86125.4|86141.8|86116.8|86151.1|86126.1|86140.8|86115.8|38
1631098660000|2021-09-08 10:57:40|86142.1|86117.1|86148|86123|86149.4|86124.4|86141.4|86116.4|37
1631098670000|2021-09-08 10:57:50|86148.2|86123.2|86135.7|86110.7|86150.7|86125.7|86135.2|86110.2|47
1631098680000|2021-09-08 10:58:00|86135.9|86110.9|86136.8|86111.8|86137.4|86112.4|86133.4|86108.4|38
1631098690000|2021-09-08 10:58:10|86136.6|86111.6|86129.8|86104.8|86137.3|86112.3|86128.5|86103.5|42
1631098700000|2021-09-08 10:58:20|86130.6|86105.6|86129.1|86104.1|86130.6|86105.6|86127.6|86102.6|29
1631098710000|2021-09-08 10:58:30|86129.3|86104.3|86129.1|86104.1|86129.3|86104.3|86127|86102|38
1631098720000|2021-09-08 10:58:40|86128.9|86103.9|86131|86106|86131.9|86106.9|86128.5|86103.5|29
1631098730000|2021-09-08 10:58:50|86131.1|86106.1|86133.4|86108.4|86133.9|86108.9|86131.1|86106.1|40
1631098740000|2021-09-08 10:59:00|86133.3|86108.3|86136.6|86111.6|86140.7|86115.7|86133.2|86108.2|57
1631098750000|2021-09-08 10:59:10|86136.7|86111.7|86134.6|86109.6|86137.7|86112.7|86134.6|86109.6|41
1631098760000|2021-09-08 10:59:20|86134.2|86109.2|86135.5|86110.5|86135.6|86110.6|86133.7|86108.7|39
1631098770000|2021-09-08 10:59:30|86137.2|86112.2|86137|86112|86137.4|86112.4|86135.7|86110.7|32
1631098780000|2021-09-08 10:59:40|86136.8|86111.8|86137.9|86112.9|86138.3|86113.3|86136.8|86111.8|33
1631098790000|2021-09-08 10:59:50|86139|86114|86138.9|86113.9|86153.5|86116.8|86136.9|86103.2|38
1631098800000|2021-09-08 11:00:00|86138.6|86113.6|86145.3|86120.3|86145.6|86120.6|86138.6|86113.6|53
1631098810000|2021-09-08 11:00:10|86144.9|86119.9|86144.5|86119.5|86145.8|86120.8|86143.3|86118.3|42
1631098820000|2021-09-08 11:00:20|86144.7|86119.7|86143.5|86118.5|86144.8|86119.8|86142.5|86117.5|40
1631098830000|2021-09-08 11:00:30|86143.6|86118.6|86142.8|86117.8|86143.7|86118.7|86142|86117|25
1631098840000|2021-09-08 11:00:40|86142|86117|86147.9|86122.9|86151.1|86126.1|86141.8|86116.8|56
1631098850000|2021-09-08 11:00:50|86148.4|86123.4|86147.9|86122.9|86148.6|86123.6|86145.8|86120.8|45
1631098860000|2021-09-08 11:01:00|86148|86123|86146.7|86121.7|86162.4|86125.8|86146.7|86112.4|42
1631098870000|2021-09-08 11:01:10|86147.1|86122.1|86142|86117|86147.8|86122.8|86141.6|86116.6|39
1631098880000|2021-09-08 11:01:20|86142.5|86117.5|86140|86115|86142.5|86117.5|86137.7|86112.7|50
1631098890000|2021-09-08 11:01:30|86139.7|86114.7|86136.5|86111.5|86141.3|86116.3|86136.1|86111.1|46
1631098900000|2021-09-08 11:01:40|86137|86112|86131|86106|86137.5|86112.5|86129.7|86104.7|47
1631098910000|2021-09-08 11:01:50|86130.7|86105.7|86123.4|86098.4|86131.6|86106.6|86122.8|86097.8|61
1631098920000|2021-09-08 11:02:00|86123.5|86098.5|86125.1|86100.1|86126.9|86101.9|86122.9|86097.9|45
1631098930000|2021-09-08 11:02:10|86124.6|86099.6|86124|86099|86125|86100|86123.8|86098.8|41
1631098940000|2021-09-08 11:02:20|86123.7|86098.7|86120.6|86095.6|86125|86100|86120.4|86095.4|46
1631098950000|2021-09-08 11:02:30|86118|86093|86119.4|86094.4|86121.2|86096.2|86118|86093|46
1631098960000|2021-09-08 11:02:40|86119.8|86094.8|86111.9|86086.9|86119.8|86094.8|86110.8|86085.8|57
1631098970000|2021-09-08 11:02:50|86112|86087|86114|86089|86114.5|86089.5|86111.8|86086.8|34
1631098980000|2021-09-08 11:03:00|86113.9|86088.9|86114.1|86089.1|86114.3|86089.3|86113.7|86088.7|13
1631098990000|2021-09-08 11:03:10|86114.2|86089.2|86118|86093|86119|86094|86114.1|86089.1|31
1631099000000|2021-09-08 11:03:20|86117.6|86092.6|86113.6|86088.6|86118.4|86093.4|86113.5|86088.5|32
1631099010000|2021-09-08 11:03:30|86113.4|86088.4|86112.7|86087.7|86116.1|86091.1|86112.7|86087.7|33
1631099020000|2021-09-08 11:03:40|86112.8|86087.8|86108.8|86083.8|86112.9|86087.9|86108.7|86083.7|31
1631099030000|2021-09-08 11:03:50|86109.1|86084.1|86110.8|86085.8|86111.1|86086.1|86109.1|86084.1|29
1631099040000|2021-09-08 11:04:00|86112.2|86087.2|86115.6|86090.6|86116.5|86091.5|86112.2|86087.2|48
1631099050000|2021-09-08 11:04:10|86115.8|86090.8|86120.2|86095.2|86121.9|86096.9|86115.8|86090.8|35
1631099060000|2021-09-08 11:04:20|86120.1|86095.1|86118.8|86093.8|86120.1|86095.1|86118|86093|34
1631099070000|2021-09-08 11:04:30|86118.9|86093.9|86124|86099|86124.1|86099.1|86118.7|86093.7|42
1631099080000|2021-09-08 11:04:40|86123.9|86098.9|86126.4|86101.4|86128|86103|86122.5|86097.5|42
1631099090000|2021-09-08 11:04:50|86125.5|86100.5|86127.9|86102.9|86129.9|86104.9|86125.5|86100.5|44
1631099100000|2021-09-08 11:05:00|86128.3|86103.3|86129.5|86104.5|86130.2|86105.2|86127.6|86102.6|38
1631099110000|2021-09-08 11:05:10|86128|86103|86126|86101|86128|86103|86125.4|86100.4|45
1631099120000|2021-09-08 11:05:20|86126.2|86101.2|86126.2|86101.2|86126.6|86101.6|86125.6|86100.6|20
1631099130000|2021-09-08 11:05:30|86126.1|86101.1|86128.3|86103.3|86129.5|86104.5|86126.1|86101.1|23
1631099140000|2021-09-08 11:05:40|86129|86104|86127.5|86102.5|86130.3|86105.3|86127.1|86102.1|42
1631099150000|2021-09-08 11:05:50|86127.6|86102.6|86135.8|86110.8|86136.6|86111.6|86126.5|86101.5|48
1631099160000|2021-09-08 11:06:00|86136.1|86111.1|86129.7|86104.7|86136.5|86111.5|86129.5|86104.5|41
1631099170000|2021-09-08 11:06:10|86128.6|86103.6|86130.7|86105.7|86130.8|86105.8|86128.5|86103.5|31
1631099180000|2021-09-08 11:06:20|86130.9|86105.9|86122.4|86097.4|86131.4|86106.4|86121.8|86096.8|49
1631099190000|2021-09-08 11:06:30|86122.3|86097.3|86122.3|86097.3|86123.6|86098.6|86121.5|86096.5|28
1631099200000|2021-09-08 11:06:40|86122.5|86097.5|86123.5|86098.5|86124.4|86099.4|86122|86097|41
1631099210000|2021-09-08 11:06:50|86123.1|86098.1|86120.5|86095.5|86123.1|86098.1|86119.4|86094.4|35
1631099220000|2021-09-08 11:07:00|86120.8|86095.8|86118.8|86093.8|86121.1|86096.1|86118.8|86093.8|36
1631099230000|2021-09-08 11:07:10|86119.2|86094.2|86119.4|86094.4|86119.5|86094.5|86118.8|86093.8|20
1631099240000|2021-09-08 11:07:20|86119.2|86094.2|86119.3|86094.3|86120.1|86095.1|86119|86094|24
1631099250000|2021-09-08 11:07:30|86120.5|86095.5|86118.5|86093.5|86120.5|86095.5|86116|86091|32
1631099260000|2021-09-08 11:07:40|86118.6|86093.6|86120.1|86095.1|86120.2|86095.2|86116.5|86091.5|36
1631099270000|2021-09-08 11:07:50|86121|86096|86120.2|86095.2|86121.6|86096.6|86120.2|86095.2|38
1631099280000|2021-09-08 11:08:00|86120.3|86095.3|86120.5|86095.5|86120.9|86095.9|86120.3|86095.3|21
1631099290000|2021-09-08 11:08:10|86120.8|86095.8|86116.1|86091.1|86120.8|86095.8|86115.7|86090.7|37
1631099300000|2021-09-08 11:08:20|86110.7|86085.7|86109.2|86084.2|86110.7|86085.7|86107.9|86082.9|29
1631099310000|2021-09-08 11:08:30|86109.8|86084.8|86106|86081|86110.7|86085.7|86106|86081|39
1631099320000|2021-09-08 11:08:40|86105.9|86080.9|86103.8|86078.8|86109.2|86084.2|86103.8|86078.8|36
1631099330000|2021-09-08 11:08:50|86103|86078|86104.8|86079.8|86106.1|86081.1|86100.1|86075.1|54
1631099340000|2021-09-08 11:09:00|86103.8|86078.8|86107.3|86082.3|86107.3|86082.3|86103.8|86078.8|37
1631099350000|2021-09-08 11:09:10|86107.5|86082.5|86110.4|86085.4|86110.7|86085.7|86106.8|86081.8|32
1631099360000|2021-09-08 11:09:20|86110|86085|86109.7|86084.7|86110.1|86085.1|86109.2|86084.2|26
1631099370000|2021-09-08 11:09:30|86109.5|86084.5|86111.8|86086.8|86112.3|86087.3|86109.5|86084.5|33
1631099380000|2021-09-08 11:09:40|86110.1|86085.1|86106.9|86081.9|86111|86086|86106.7|86081.7|32
1631099390000|2021-09-08 11:09:50|86107.1|86082.1|86108.1|86083.1|86108.8|86083.8|86106.9|86081.9|29
1631099400000|2021-09-08 11:10:00|86108.5|86083.5|86107.7|86082.7|86108.8|86083.8|86106.2|86081.2|26
1631099410000|2021-09-08 11:10:10|86107.4|86082.4|86107.2|86082.2|86107.4|86082.4|86106.3|86081.3|19
1631099420000|2021-09-08 11:10:20|86107.1|86082.1|86108.2|86083.2|86108.9|86083.9|86106.9|86081.9|26
1631099430000|2021-09-08 11:10:30|86108.3|86083.3|86111.7|86086.7|86114.7|86089.7|86108.3|86083.3|39
1631099440000|2021-09-08 11:10:40|86111.9|86086.9|86108.3|86083.3|86112.1|86087.1|86107.8|86082.8|38
1631099450000|2021-09-08 11:10:50|86108.4|86083.4|86102.7|86077.7|86108.5|86083.5|86102.7|86077.7|36
1631099460000|2021-09-08 11:11:00|86102.6|86077.6|86101|86076|86102.6|86077.6|86099.7|86074.7|32
1631099470000|2021-09-08 11:11:10|86101.1|86076.1|86103.8|86078.8|86103.8|86078.8|86100.5|86075.5|42
1631099480000|2021-09-08 11:11:20|86103.7|86078.7|86106.3|86081.3|86107.5|86082.5|86103.3|86078.3|37
1631099490000|2021-09-08 11:11:30|86106.1|86081.1|86105|86080|86108|86083|86105|86080|32
1631099500000|2021-09-08 11:11:40|86104.5|86079.5|86102.3|86077.3|86105.2|86080.2|86099.1|86074.1|22
1631099510000|2021-09-08 11:11:50|86101.9|86076.9|86106|86081|86106.4|86081.4|86099|86074|41
1631099520000|2021-09-08 11:12:00|86105.6|86080.6|86102.2|86077.2|86107.3|86082.3|86098.7|86073.7|47
1631099530000|2021-09-08 11:12:10|86101.9|86076.9|86103.9|86078.9|86105|86080|86101.9|86076.9|30
1631099540000|2021-09-08 11:12:20|86103.8|86078.8|86104.5|86079.5|86106|86081|86103.8|86078.8|29
1631099550000|2021-09-08 11:12:30|86104.2|86079.2|86103.6|86078.6|86104.2|86079.2|86102|86077|28
1631099560000|2021-09-08 11:12:40|86103.4|86078.4|86104|86079|86104.5|86079.5|86102.6|86077.6|30
1631099570000|2021-09-08 11:12:50|86104.3|86079.3|86101.2|86076.2|86106|86081|86101.2|86076.2|36
1631099580000|2021-09-08 11:13:00|86101.8|86076.8|86102.7|86077.7|86105.2|86080.2|86101.4|86076.4|38
1631099590000|2021-09-08 11:13:10|86102.8|86077.8|86104.1|86079.1|86104.8|86079.8|86102.2|86077.2|39
1631099600000|2021-09-08 11:13:20|86104.3|86079.3|86096.5|86071.5|86104.6|86079.6|86095.8|86070.8|30
1631099610000|2021-09-08 11:13:30|86096.3|86071.3|86091.5|86066.5|86096.3|86071.3|86090.5|86065.5|35
1631099620000|2021-09-08 11:13:40|86091.9|86066.9|86087.7|86062.7|86094.4|86069.4|86087.3|86062.3|53
1631099630000|2021-09-08 11:13:50|86087.1|86062.1|86073.5|86048.5|86088.5|86063.5|86072.5|86047.5|50
1631099640000|2021-09-08 11:14:00|86073.6|86048.6|86075.1|86050.1|86077|86052|86073.4|86048.4|33
1631099650000|2021-09-08 11:14:10|86075|86050|86075|86050|86077|86052|86075|86050|35
1631099660000|2021-09-08 11:14:20|86074.7|86049.7|86071.1|86046.1|86074.7|86049.7|86071|86046|45
1631099670000|2021-09-08 11:14:30|86071.7|86046.7|86071.2|86046.2|86072.3|86047.3|86069|86044|32
1631099680000|2021-09-08 11:14:40|86071.3|86046.3|86069.1|86044.1|86074.6|86049.6|86068.3|86043.3|41
1631099690000|2021-09-08 11:14:50|86069.2|86044.2|86071.5|86046.5|86073.4|86048.4|86068.9|86043.9|41
1631099700000|2021-09-08 11:15:00|86071.7|86046.7|86072.6|86047.6|86073.9|86048.9|86071.6|86046.6|46
1631099710000|2021-09-08 11:15:10|86072.7|86047.7|86073.6|86048.6|86074.1|86049.1|86070.3|86045.3|48
1631099720000|2021-09-08 11:15:20|86073.8|86048.8|86074.8|86049.8|86074.8|86049.8|86072.4|86047.4|38
1631099730000|2021-09-08 11:15:30|86074.7|86049.7|86076.1|86051.1|86078.2|86053.2|86073.3|86048.3|40
1631099740000|2021-09-08 11:15:40|86075.5|86050.5|86073.3|86048.3|86076|86051|86072.7|86047.7|45
1631099750000|2021-09-08 11:15:50|86073.4|86048.4|86083.7|86058.7|86085|86060|86073.4|86048.4|47
1631099760000|2021-09-08 11:16:00|86084|86059|86080.7|86055.7|86084.1|86059.1|86080.6|86055.6|35
1631099770000|2021-09-08 11:16:10|86081|86056|86079.8|86054.8|86081.4|86056.4|86079.7|86054.7|24
1631099780000|2021-09-08 11:16:20|86079.9|86054.9|86081.8|86056.8|86082|86057|86075.5|86050.5|35
1631099790000|2021-09-08 11:16:30|86080.4|86055.4|86079.8|86054.8|86082.4|86057.4|86079.8|86054.8|34
1631099800000|2021-09-08 11:16:40|86079.1|86054.1|86080.4|86055.4|86080.6|86055.6|86079.1|86054.1|28
1631099810000|2021-09-08 11:16:50|86079.9|86054.9|86082.3|86057.3|86082.3|86057.3|86079.9|86054.9|36
1631099820000|2021-09-08 11:17:00|86082|86057|86085.4|86060.4|86085.4|86060.4|86081|86056|40
1631099830000|2021-09-08 11:17:10|86085.3|86060.3|86083.9|86058.9|86085.3|86060.3|86083.9|86058.9|31
1631099840000|2021-09-08 11:17:20|86084|86059|86083.1|86058.1|86084.5|86059.5|86083|86058|23
1631099850000|2021-09-08 11:17:30|86083.2|86058.2|86086.6|86061.6|86087.1|86062.1|86083.2|86058.2|42
1631099860000|2021-09-08 11:17:40|86086.8|86061.8|86085.1|86060.1|86087.6|86062.6|86084.7|86059.7|33
1631099870000|2021-09-08 11:17:50|86085|86060|86091.5|86066.5|86091.5|86066.5|86085|86060|41
1631099880000|2021-09-08 11:18:00|86091.3|86066.3|86091.9|86066.9|86092.3|86067.3|86091.1|86066.1|22
1631099890000|2021-09-08 11:18:10|86091.8|86066.8|86091.3|86066.3|86092.2|86067.2|86090.6|86065.6|24
1631099900000|2021-09-08 11:18:20|86091.4|86066.4|86090.1|86065.1|86091.4|86066.4|86089.4|86064.4|32
1631099910000|2021-09-08 11:18:30|86090.2|86065.2|86086.7|86061.7|86091.9|86066.9|86086.7|86061.7|38
1631099920000|2021-09-08 11:18:40|86086.5|86061.5|86089.5|86064.5|86090.4|86065.4|86085.2|86060.2|43
1631099930000|2021-09-08 11:18:50|86089.6|86064.6|86089.3|86064.3|86091.3|86066.3|86089.2|86064.2|27
1631099940000|2021-09-08 11:19:00|86089.6|86064.6|86092.8|86067.8|86093.9|86068.9|86089.5|86064.5|30
1631099950000|2021-09-08 11:19:10|86093.5|86068.5|86090.8|86065.8|86094.8|86069.8|86090.3|86065.3|28
1631099960000|2021-09-08 11:19:20|86090.5|86065.5|86091.7|86066.7|86091.8|86066.8|86090.5|86065.5|27
1631099970000|2021-09-08 11:19:30|86091.6|86066.6|86091.3|86066.3|86092.1|86067.1|86091|86066|19
1631099980000|2021-09-08 11:19:40|86091.1|86066.1|86091.5|86066.5|86092.1|86067.1|86090.5|86065.5|20
1631099990000|2021-09-08 11:19:50|86091.6|86066.6|86095.7|86070.7|86098|86073|86091|86066|28
1631100000000|2021-09-08 11:20:00|86095.9|86070.9|86094.5|86069.5|86095.9|86070.9|86093.3|86068.3|36
1631100010000|2021-09-08 11:20:10|86093.8|86068.8|86095.1|86070.1|86095.4|86070.4|86093.4|86068.4|27
1631100020000|2021-09-08 11:20:20|86095.5|86070.5|86096.3|86071.3|86096.8|86071.8|86092.4|86067.4|44
1631100030000|2021-09-08 11:20:30|86096.2|86071.2|86103.5|86078.5|86104.6|86079.6|86096.2|86071.2|39
1631100040000|2021-09-08 11:20:40|86104.2|86079.2|86105.6|86080.6|86109|86084|86103.3|86078.3|56
1631100050000|2021-09-08 11:20:50|86105.8|86080.8|86101|86076|86106.7|86081.7|86100.3|86075.3|38
1631100060000|2021-09-08 11:21:00|86100.5|86075.5|86105.5|86080.5|86107.6|86082.6|86100.2|86075.2|49
1631100070000|2021-09-08 11:21:10|86105.3|86080.3|86101.9|86076.9|86105.3|86080.3|86101.8|86076.8|39
1631100080000|2021-09-08 11:21:20|86102.1|86077.1|86101.5|86076.5|86102.9|86077.9|86101|86076|45
1631100090000|2021-09-08 11:21:30|86100.8|86075.8|86103|86078|86103.4|86078.4|86100.5|86075.5|39
1631100100000|2021-09-08 11:21:40|86103.1|86078.1|86101.6|86076.6|86103.1|86078.1|86099.1|86074.1|42
1631100110000|2021-09-08 11:21:50|86102.3|86077.3|86102.5|86077.5|86103.7|86078.7|86102.1|86077.1|25
1631100120000|2021-09-08 11:22:00|86102.4|86077.4|86100.6|86075.6|86103.2|86078.2|86100.6|86075.6|31
1631100130000|2021-09-08 11:22:10|86100.9|86075.9|86098.8|86073.8|86100.9|86075.9|86098.3|86073.3|38
1631100140000|2021-09-08 11:22:20|86099|86074|86098.6|86073.6|86099.5|86074.5|86095.9|86070.9|56
1631100150000|2021-09-08 11:22:30|86098.5|86073.5|86098|86073|86099.3|86074.3|86097.2|86072.2|43
1631100160000|2021-09-08 11:22:40|86097.8|86072.8|86099.8|86074.8|86102.5|86077.5|86096.8|86071.8|42
1631100170000|2021-09-08 11:22:50|86099.7|86074.7|86100.2|86075.2|86100.4|86075.4|86097.9|86072.9|35
1631100180000|2021-09-08 11:23:00|86100.8|86075.8|86089.8|86064.8|86101|86076|86088.3|86063.3|44
1631100190000|2021-09-08 11:23:10|86090|86065|86084.7|86059.7|86090.4|86065.4|86084.2|86059.2|37
1631100200000|2021-09-08 11:23:20|86084.6|86059.6|86086|86061|86086|86061|86084.3|86059.3|24
1631100210000|2021-09-08 11:23:30|86085.9|86060.9|86087.5|86062.5|86090.3|86065.3|86085.9|86060.9|38
1631100220000|2021-09-08 11:23:40|86087.1|86062.1|86089.3|86064.3|86089.5|86064.5|86087.1|86062.1|22
1631100230000|2021-09-08 11:23:50|86090.2|86065.2|86089.3|86064.3|86090.4|86065.4|86088.5|86063.5|29
1631100240000|2021-09-08 11:24:00|86089.9|86064.9|86098.9|86073.9|86102.9|86077.9|86089.7|86064.7|45
1631100250000|2021-09-08 11:24:10|86099.5|86074.5|86092.1|86067.1|86100|86075|86091.6|86066.6|55
1631100260000|2021-09-08 11:24:20|86091.9|86066.9|86089.6|86064.6|86091.9|86066.9|86087.7|86062.7|48
1631100270000|2021-09-08 11:24:30|86089.7|86064.7|86085.7|86060.7|86089.8|86064.8|86085.3|86060.3|51
1631100280000|2021-09-08 11:24:40|86085.4|86060.4|86084.9|86059.9|86085.6|86060.6|86084.3|86059.3|27
1631100290000|2021-09-08 11:24:50|86084.7|86059.7|86084.6|86059.6|86088.4|86063.4|86083.8|86058.8|36
1631100300000|2021-09-08 11:25:00|86085|86060|86086.3|86061.3|86088.5|86063.5|86085|86060|43
1631100310000|2021-09-08 11:25:10|86084.6|86059.6|86079.5|86054.5|86084.6|86059.6|86076.4|86051.4|47
1631100320000|2021-09-08 11:25:20|86079.4|86054.4|86083.6|86058.6|86084.8|86059.8|86079.4|86054.4|49
1631100330000|2021-09-08 11:25:30|86083.8|86058.8|86078.3|86053.3|86083.9|86058.9|86077.1|86052.1|43
1631100340000|2021-09-08 11:25:40|86078.2|86053.2|86077|86052|86079.4|86054.4|86076.9|86051.9|33
1631100350000|2021-09-08 11:25:50|86076.9|86051.9|86092.3|86067.3|86093.7|86068.7|86076.7|86051.7|42
1631100360000|2021-09-08 11:26:00|86091.8|86066.8|86091.5|86066.5|86093.6|86068.6|86091.1|86066.1|43
1631100370000|2021-09-08 11:26:10|86091.8|86066.8|86089.3|86064.3|86092.5|86067.5|86089|86064|39
1631100380000|2021-09-08 11:26:20|86088.7|86063.7|86086.5|86061.5|86089.7|86064.7|86086.5|86061.5|31
1631100390000|2021-09-08 11:26:30|86086.6|86061.6|86086.2|86061.2|86088.5|86063.5|86085.5|86060.5|53
1631100400000|2021-09-08 11:26:40|86086.5|86061.5|86090.4|86065.4|86090.5|86065.5|86086|86061|44
1631100410000|2021-09-08 11:26:50|86090.5|86065.5|86094.7|86069.7|86095.7|86070.7|86090.1|86065.1|43
1631100420000|2021-09-08 11:27:00|86095.1|86070.1|86098.7|86073.7|86099.7|86074.7|86095.1|86070.1|43
1631100430000|2021-09-08 11:27:10|86098.8|86073.8|86099.6|86074.6|86100|86075|86098.7|86073.7|35
1631100440000|2021-09-08 11:27:20|86100.2|86075.2|86098.8|86073.8|86100.2|86075.2|86098.6|86073.6|27
1631100450000|2021-09-08 11:27:30|86098.7|86073.7|86090.9|86065.9|86099.4|86074.4|86089.8|86064.8|34
1631100460000|2021-09-08 11:27:40|86091.9|86066.9|86092.2|86067.2|86092.7|86067.7|86091.8|86066.8|35
1631100470000|2021-09-08 11:27:50|86091.4|86066.4|86089.9|86064.9|86091.8|86066.8|86089.4|86064.4|42
1631100480000|2021-09-08 11:28:00|86090|86065|86091.4|86066.4|86091.4|86066.4|86089.8|86064.8|30
1631100490000|2021-09-08 11:28:10|86091.5|86066.5|86090|86065|86091.5|86066.5|86089.3|86064.3|32
1631100500000|2021-09-08 11:28:20|86090.1|86065.1|86088.9|86063.9|86090.2|86065.2|86087.9|86062.9|23
1631100510000|2021-09-08 11:28:30|86088.7|86063.7|86088.8|86063.8|86090.5|86065.5|86086.6|86061.6|28
1631100520000|2021-09-08 11:28:40|86088.1|86063.1|86085.3|86060.3|86090.1|86065.1|86085.1|86060.1|43
1631100530000|2021-09-08 11:28:50|86084.6|86059.6|86087.7|86062.7|86088.6|86063.6|86084.6|86059.6|44
1631100540000|2021-09-08 11:29:00|86087.8|86062.8|86086.7|86061.7|86090.2|86065.2|86086.4|86061.4|47
1631100550000|2021-09-08 11:29:10|86086.8|86061.8|86086.3|86061.3|86088|86063|86084.4|86059.4|50
1631100560000|2021-09-08 11:29:20|86085.7|86060.7|86085|86060|86085.9|86060.9|86084.8|86059.8|33
1631100570000|2021-09-08 11:29:30|86085.3|86060.3|86083|86058|86085.3|86060.3|86081.6|86056.6|28
1631100580000|2021-09-08 11:29:40|86082.8|86057.8|86083.6|86058.6|86083.6|86058.6|86082.3|86057.3|21
1631100590000|2021-09-08 11:29:50|86083.5|86058.5|86083.8|86058.8|86084.5|86059.5|86083.5|86058.5|19
1631100600000|2021-09-08 11:30:00|86083.7|86058.7|86083.7|86058.7|86084|86059|86082.9|86057.9|27
1631100610000|2021-09-08 11:30:10|86083.6|86058.6|86081.4|86056.4|86084.5|86059.5|86081|86056|30
1631100620000|2021-09-08 11:30:20|86081.1|86056.1|86083.8|86058.8|86084|86059|86081|86056|20
1631100630000|2021-09-08 11:30:30|86084|86059|86092.3|86067.3|86093.3|86068.3|86084|86059|43
1631100640000|2021-09-08 11:30:40|86091.7|86066.7|86094.2|86069.2|86094.3|86069.3|86091.2|86066.2|43
1631100650000|2021-09-08 11:30:50|86094.5|86069.5|86096.9|86071.9|86096.9|86071.9|86094.2|86069.2|36
1631100660000|2021-09-08 11:31:00|86096.7|86071.7|86097|86072|86097|86072|86095.9|86070.9|20
1631100670000|2021-09-08 11:31:10|86096.9|86071.9|86090.6|86065.6|86097.3|86072.3|86090.5|86065.5|38
1631100680000|2021-09-08 11:31:20|86092|86067|86096.9|86071.9|86096.9|86071.9|86091.8|86066.8|31
1631100690000|2021-09-08 11:31:30|86096.6|86071.6|86096.8|86071.8|86097.2|86072.2|86096.1|86071.1|28
1631100700000|2021-09-08 11:31:40|86096.6|86071.6|86095.7|86070.7|86097|86072|86094|86069|40
1631100710000|2021-09-08 11:31:50|86095.5|86070.5|86095.8|86070.8|86096.8|86071.8|86094.4|86069.4|28
1631100720000|2021-09-08 11:32:00|86095.3|86070.3|86095.2|86070.2|86095.5|86070.5|86093.2|86068.2|27
1631100730000|2021-09-08 11:32:10|86095.3|86070.3|86094.5|86069.5|86096.2|86071.2|86093.3|86068.3|29
1631100740000|2021-09-08 11:32:20|86094.9|86069.9|86096|86071|86096.4|86071.4|86094.3|86069.3|22
1631100750000|2021-09-08 11:32:30|86096.4|86071.4|86095.4|86070.4|86096.7|86071.7|86095.1|86070.1|25
1631100760000|2021-09-08 11:32:40|86094.7|86069.7|86095.1|86070.1|86095.8|86070.8|86094.7|86069.7|21
1631100770000|2021-09-08 11:32:50|86095|86070|86096.5|86071.5|86097.3|86072.3|86094.3|86069.3|43
1631100780000|2021-09-08 11:33:00|86096.6|86071.6|86097.5|86072.5|86097.7|86072.7|86096.3|86071.3|19
1631100790000|2021-09-08 11:33:10|86097.6|86072.6|86095.8|86070.8|86098.3|86073.3|86095|86070|29
1631100800000|2021-09-08 11:33:20|86096.4|86071.4|86093.7|86068.7|86097.1|86072.1|86093|86068|36
1631100810000|2021-09-08 11:33:30|86093.5|86068.5|86096.2|86071.2|86097.5|86072.5|86092|86067|42
1631100820000|2021-09-08 11:33:40|86096.4|86071.4|86097.1|86072.1|86097.6|86072.6|86095.8|86070.8|22
1631100830000|2021-09-08 11:33:50|86097|86072|86096.4|86071.4|86097.1|86072.1|86096.2|86071.2|22
1631100840000|2021-09-08 11:34:00|86096.3|86071.3|86101.2|86076.2|86102.6|86077.6|86095.7|86070.7|35
1631100850000|2021-09-08 11:34:10|86101.1|86076.1|86099.2|86074.2|86101.2|86076.2|86097.4|86072.4|36
1631100860000|2021-09-08 11:34:20|86099.1|86074.1|86095.3|86070.3|86099.1|86074.1|86095.3|86070.3|42
1631100870000|2021-09-08 11:34:30|86095.5|86070.5|86095.2|86070.2|86097.1|86072.1|86094.2|86069.2|38
1631100880000|2021-09-08 11:34:40|86094.4|86069.4|86089.4|86064.4|86097.1|86072.1|86088.3|86063.3|35
1631100890000|2021-09-08 11:34:50|86089.1|86064.1|86082.2|86057.2|86090.2|86065.2|86082.2|86057.2|34
1631100900000|2021-09-08 11:35:00|86082.9|86057.9|86077.9|86052.9|86084.7|86059.7|86077.6|86052.6|46
1631100910000|2021-09-08 11:35:10|86077.7|86052.7|86075.1|86050.1|86078.1|86053.1|86072.6|86047.6|37
1631100920000|2021-09-08 11:35:20|86074.4|86049.4|86063.6|86038.6|86075.4|86050.4|86061.9|86036.9|49
1631100930000|2021-09-08 11:35:30|86064.1|86039.1|86065.6|86040.6|86065.6|86040.6|86059.9|86034.9|42
1631100940000|2021-09-08 11:35:40|86063.8|86038.8|86065.4|86040.4|86066.5|86041.5|86063.7|86038.7|42
1631100950000|2021-09-08 11:35:50|86065.5|86040.5|86061.7|86036.7|86065.5|86040.5|86061.3|86036.3|35
1631100960000|2021-09-08 11:36:00|86062.2|86037.2|86065.5|86040.5|86065.5|86040.5|86062.1|86037.1|24
1631100970000|2021-09-08 11:36:10|86064.8|86039.8|86065.6|86040.6|86066.4|86041.4|86064.3|86039.3|32
1631100980000|2021-09-08 11:36:20|86065.5|86040.5|86064.5|86039.5|86065.5|86040.5|86062.3|86037.3|37
1631100990000|2021-09-08 11:36:30|86064.8|86039.8|86063|86038|86067.1|86042.1|86062.1|86037.1|42
1631101000000|2021-09-08 11:36:40|86062.9|86037.9|86060|86035|86063.1|86038.1|86059.5|86034.5|28
1631101010000|2021-09-08 11:36:50|86059.6|86034.6|86055.7|86030.7|86061.1|86036.1|86055.7|86030.7|33
1631101020000|2021-09-08 11:37:00|86057|86032|86057.1|86032.1|86060.5|86035.5|86056.2|86031.2|42
1631101030000|2021-09-08 11:37:10|86057|86032|86056.1|86031.1|86058.8|86033.8|86055.3|86030.3|39
1631101040000|2021-09-08 11:37:20|86055.4|86030.4|86055.7|86030.7|86056|86031|86055.1|86030.1|34
1631101050000|2021-09-08 11:37:30|86055.3|86030.3|86054.8|86029.8|86055.4|86030.4|86054.2|86029.2|20
1631101060000|2021-09-08 11:37:40|86054.6|86029.6|86053.1|86028.1|86054.7|86029.7|86051.3|86026.3|31
1631101070000|2021-09-08 11:37:50|86053.5|86028.5|86053.8|86028.8|86054.1|86029.1|86052.7|86027.7|38
1631101080000|2021-09-08 11:38:00|86054|86029|86053.6|86028.6|86054.3|86029.3|86052.7|86027.7|37
1631101090000|2021-09-08 11:38:10|86053.5|86028.5|86053.1|86028.1|86056.8|86031.8|86052.5|86027.5|39
1631101100000|2021-09-08 11:38:20|86052.8|86027.8|86054.3|86029.3|86054.4|86029.4|86052.6|86027.6|28
1631101110000|2021-09-08 11:38:30|86054.5|86029.5|86054.3|86029.3|86054.6|86029.6|86053|86028|29
1631101120000|2021-09-08 11:38:40|86053.8|86028.8|86051.2|86026.2|86053.8|86028.8|86049.8|86024.8|38
1631101130000|2021-09-08 11:38:50|86050.7|86025.7|86055|86030|86055.5|86030.5|86050.3|86025.3|34
1631101140000|2021-09-08 11:39:00|86054.6|86029.6|86053.7|86028.7|86054.9|86029.9|86053.5|86028.5|30
1631101150000|2021-09-08 11:39:10|86053.6|86028.6|86053.7|86028.7|86054.2|86029.2|86053.4|86028.4|28
1631101160000|2021-09-08 11:39:20|86053.6|86028.6|86053.8|86028.8|86054.1|86029.1|86053.5|86028.5|32
1631101170000|2021-09-08 11:39:30|86053.7|86028.7|86053.6|86028.6|86053.9|86028.9|86053.1|86028.1|29
1631101180000|2021-09-08 11:39:40|86053.5|86028.5|86053.4|86028.4|86053.9|86028.9|86052.5|86027.5|42
1631101190000|2021-09-08 11:39:50|86053.3|86028.3|86043.6|86018.6|86053.6|86028.6|86043.2|86018.2|41
1631101200000|2021-09-08 11:40:00|86044.3|86019.3|86044.9|86019.9|86046.2|86021.2|86043.2|86018.2|31
1631101210000|2021-09-08 11:40:10|86045|86020|86044.8|86019.8|86045.8|86020.8|86044.6|86019.6|27
1631101220000|2021-09-08 11:40:20|86044.7|86019.7|86046.2|86021.2|86046.2|86021.2|86044.7|86019.7|39
1631101230000|2021-09-08 11:40:30|86047.7|86022.7|86046|86021|86047.7|86022.7|86044.7|86019.7|37
1631101240000|2021-09-08 11:40:40|86046.2|86021.2|86045.7|86020.7|86046.5|86021.5|86044.8|86019.8|20
1631101250000|2021-09-08 11:40:50|86045.3|86020.3|86041.5|86016.5|86045.4|86020.4|86040.8|86015.8|40
1631101260000|2021-09-08 11:41:00|86041.7|86016.7|86035.9|86010.9|86042.2|86017.2|86035.5|86010.5|43
1631101270000|2021-09-08 11:41:10|86035.8|86010.8|86038.8|86013.8|86038.8|86013.8|86035.6|86010.6|25
1631101280000|2021-09-08 11:41:20|86038.9|86013.9|86039|86014|86041.4|86016.4|86037.6|86012.6|32
1631101290000|2021-09-08 11:41:30|86039.2|86014.2|86044.1|86019.1|86045.1|86020.1|86039.2|86014.2|35
1631101300000|2021-09-08 11:41:40|86044.2|86019.2|86047.9|86022.9|86048.3|86023.3|86042.5|86017.5|45
1631101310000|2021-09-08 11:41:50|86048.2|86023.2|86054.7|86029.7|86055.2|86030.2|86048.1|86023.1|35
1631101320000|2021-09-08 11:42:00|86054.8|86029.8|86063.4|86038.4|86063.4|86038.4|86054.6|86029.6|36
1631101330000|2021-09-08 11:42:10|86062.3|86037.3|86062.7|86037.7|86063.7|86038.7|86061.1|86036.1|30
1631101340000|2021-09-08 11:42:20|86062.5|86037.5|86062.2|86037.2|86062.5|86037.5|86060.6|86035.6|28
1631101350000|2021-09-08 11:42:30|86064.1|86039.1|86064.7|86039.7|86065.5|86040.5|86063.7|86038.7|29
1631101360000|2021-09-08 11:42:40|86064.1|86039.1|86062.8|86037.8|86064.6|86039.6|86062.4|86037.4|27
1631101370000|2021-09-08 11:42:50|86063.1|86038.1|86063.4|86038.4|86063.7|86038.7|86063|86038|19
1631101380000|2021-09-08 11:43:00|86063.9|86038.9|86062.9|86037.9|86064.9|86039.9|86062.9|86037.9|33
1631101390000|2021-09-08 11:43:10|86063.1|86038.1|86080|86055|86080|86055|86062.8|86037.8|45
1631101400000|2021-09-08 11:43:20|86083.4|86058.4|86086.3|86061.3|86087.5|86062.5|86082.8|86057.8|44
1631101410000|2021-09-08 11:43:30|86087.2|86062.2|86086.9|86061.9|86089|86064|86083.6|86058.6|52
1631101420000|2021-09-08 11:43:40|86087.2|86062.2|86096.7|86071.7|86096.9|86071.9|86086.4|86061.4|48
1631101430000|2021-09-08 11:43:50|86097.5|86072.5|86102.7|86077.7|86103.7|86078.7|86096.3|86071.3|44
1631101440000|2021-09-08 11:44:00|86103|86078|86098.9|86073.9|86103|86078|86098.4|86073.4|43
1631101450000|2021-09-08 11:44:10|86099.2|86074.2|86106.7|86081.7|86109.2|86084.2|86099.1|86074.1|52
1631101460000|2021-09-08 11:44:20|86106.9|86081.9|86103.7|86078.7|86107|86082|86103.4|86078.4|39
1631101470000|2021-09-08 11:44:30|86103.6|86078.6|86098.5|86073.5|86103.8|86078.8|86097.6|86072.6|31
1631101480000|2021-09-08 11:44:40|86098.8|86073.8|86098.8|86073.8|86100.2|86075.2|86098.8|86073.8|24
1631101490000|2021-09-08 11:44:50|86099.1|86074.1|86101.7|86076.7|86103.1|86078.1|86098.4|86073.4|42
1631101500000|2021-09-08 11:45:00|86101.8|86076.8|86098.1|86073.1|86102.2|86077.2|86097.1|86072.1|48
1631101510000|2021-09-08 11:45:10|86097.8|86072.8|86097.9|86072.9|86099.4|86074.4|86097.2|86072.2|32
1631101520000|2021-09-08 11:45:20|86097.6|86072.6|86096.1|86071.1|86097.6|86072.6|86093.7|86068.7|41
1631101530000|2021-09-08 11:45:30|86095.9|86070.9|86094.1|86069.1|86098.8|86073.8|86094.1|86069.1|53
1631101540000|2021-09-08 11:45:40|86094.2|86069.2|86094.1|86069.1|86095.3|86070.3|86093.3|86068.3|40
1631101550000|2021-09-08 11:45:50|86094.3|86069.3|86097.8|86072.8|86100.6|86075.6|86094|86069|38
1631101560000|2021-09-08 11:46:00|86098|86073|86097.7|86072.7|86098.5|86073.5|86097.4|86072.4|25
1631101570000|2021-09-08 11:46:10|86098|86073|86097.6|86072.6|86098.3|86073.3|86097.1|86072.1|21
1631101580000|2021-09-08 11:46:20|86097.7|86072.7|86098.5|86073.5|86099.1|86074.1|86096.5|86071.5|37
1631101590000|2021-09-08 11:46:30|86098.9|86073.9|86101.8|86076.8|86102.5|86077.5|86095.4|86070.4|32
1631101600000|2021-09-08 11:46:40|86101.3|86076.3|86097.7|86072.7|86103.5|86078.5|86097.7|86072.7|43
1631101610000|2021-09-08 11:46:50|86097.6|86072.6|86096.6|86071.6|86098.7|86073.7|86094.1|86069.1|42
1631101620000|2021-09-08 11:47:00|86096.8|86071.8|86097.6|86072.6|86098.1|86073.1|86096.5|86071.5|28
1631101630000|2021-09-08 11:47:10|86097.7|86072.7|86100.3|86075.3|86102.4|86077.4|86097.6|86072.6|41
1631101640000|2021-09-08 11:47:20|86100|86075|86102.2|86077.2|86102.6|86077.6|86099.1|86074.1|40
1631101650000|2021-09-08 11:47:30|86102.7|86077.7|86103|86078|86103|86078|86102.2|86077.2|32
1631101660000|2021-09-08 11:47:40|86102.8|86077.8|86102.2|86077.2|86103.1|86078.1|86102|86077|19
1631101670000|2021-09-08 11:47:50|86102.1|86077.1|86101.6|86076.6|86102.1|86077.1|86100.6|86075.6|18
1631101680000|2021-09-08 11:48:00|86101.5|86076.5|86101.2|86076.2|86103.9|86078.9|86101.2|86076.2|39
1631101690000|2021-09-08 11:48:10|86101.6|86076.6|86102.1|86077.1|86103.1|86078.1|86101.2|86076.2|23
1631101700000|2021-09-08 11:48:20|86101.9|86076.9|86102.7|86077.7|86103.1|86078.1|86100.9|86075.9|23
1631101710000|2021-09-08 11:48:30|86104.2|86079.2|86107.7|86082.7|86108|86083|86102|86077|36
1631101720000|2021-09-08 11:48:40|86108.2|86083.2|86108.9|86083.9|86109.5|86084.5|86106.8|86081.8|44
1631101730000|2021-09-08 11:48:50|86109|86084|86109|86084|86115.6|86090.6|86107.9|86082.9|48
1631101740000|2021-09-08 11:49:00|86108.7|86083.7|86108.6|86083.6|86109.6|86084.6|86108.1|86083.1|33
1631101750000|2021-09-08 11:49:10|86109|86084|86101.8|86076.8|86109.1|86084.1|86101.6|86076.6|43
1631101760000|2021-09-08 11:49:20|86102.1|86077.1|86101|86076|86103.5|86078.5|86099.9|86074.9|39
1631101770000|2021-09-08 11:49:30|86100.2|86075.2|86099.5|86074.5|86101|86076|86098.9|86073.9|26
1631101780000|2021-09-08 11:49:40|86098.3|86073.3|86096.1|86071.1|86098.3|86073.3|86095.5|86070.5|33
1631101790000|2021-09-08 11:49:50|86095.9|86070.9|86095.9|86070.9|86096.2|86071.2|86095.3|86070.3|27
1631101800000|2021-09-08 11:50:00|86096.4|86071.4|86088.1|86063.1|86097.8|86072.8|86087.6|86062.6|57
1631101810000|2021-09-08 11:50:10|86088.7|86063.7|86083|86058|86088.8|86063.8|86080.8|86055.8|35
1631101820000|2021-09-08 11:50:20|86083.3|86058.3|86080.4|86055.4|86085.7|86060.7|86079.3|86054.3|50
1631101830000|2021-09-08 11:50:30|86080.1|86055.1|86079.7|86054.7|86080.7|86055.7|86077.5|86052.5|46
1631101840000|2021-09-08 11:50:40|86079.3|86054.3|86076.9|86051.9|86079.8|86054.8|86076.9|86051.9|20
1631101850000|2021-09-08 11:50:50|86077.3|86052.3|86072.5|86047.5|86077.3|86052.3|86070.9|86045.9|51
1631101860000|2021-09-08 11:51:00|86072.3|86047.3|86073.3|86048.3|86078.7|86053.7|86071.8|86046.8|49
1631101870000|2021-09-08 11:51:10|86074|86049|86067.1|86042.1|86074.4|86049.4|86065.9|86040.9|37
1631101880000|2021-09-08 11:51:20|86066.7|86041.7|86069.4|86044.4|86069.4|86044.4|86066.7|86041.7|24
1631101890000|2021-09-08 11:51:30|86067.7|86042.7|86067.6|86042.6|86069.3|86044.3|86067.6|86042.6|27
1631101900000|2021-09-08 11:51:40|86067.2|86042.2|86067.9|86042.9|86069.2|86044.2|86066.7|86041.7|39
1631101910000|2021-09-08 11:51:50|86067.8|86042.8|86066.5|86041.5|86070.1|86045.1|86065.7|86040.7|52
1631101920000|2021-09-08 11:52:00|86066.7|86041.7|86066.1|86041.1|86067.2|86042.2|86065.5|86040.5|34
1631101930000|2021-09-08 11:52:10|86066.3|86041.3|86054.9|86029.9|86066.5|86041.5|86054.5|86029.5|35
1631101940000|2021-09-08 11:52:20|86054.6|86029.6|86051.7|86026.7|86055.6|86030.6|86050|86025|39
1631101950000|2021-09-08 11:52:30|86050.4|86025.4|86053.1|86028.1|86054.2|86029.2|86050.3|86025.3|39
1631101960000|2021-09-08 11:52:40|86054|86029|86053.3|86028.3|86054|86029|86052.5|86027.5|30
1631101970000|2021-09-08 11:52:50|86053.4|86028.4|86054|86029|86054.5|86029.5|86048.1|86023.1|41
1631101980000|2021-09-08 11:53:00|86053.7|86028.7|86047.8|86022.8|86054.5|86029.5|86046.5|86021.5|40
1631101990000|2021-09-08 11:53:10|86047.9|86022.9|86051.1|86026.1|86052.4|86027.4|86047.2|86022.2|29
1631102000000|2021-09-08 11:53:20|86051.5|86026.5|86047.5|86022.5|86052.7|86027.7|86047.5|86022.5|28
1631102010000|2021-09-08 11:53:30|86048.7|86023.7|86046.9|86021.9|86049.4|86024.4|86045.9|86020.9|30
1631102020000|2021-09-08 11:53:40|86046.8|86021.8|86048.7|86023.7|86049.2|86024.2|86046.7|86021.7|38
1631102030000|2021-09-08 11:53:50|86048.6|86023.6|86049.1|86024.1|86049.4|86024.4|86048.6|86023.6|28
1631102040000|2021-09-08 11:54:00|86049.4|86024.4|86048.5|86023.5|86049.7|86024.7|86048.5|86023.5|21
1631102050000|2021-09-08 11:54:10|86048.1|86023.1|86046.6|86021.6|86048.7|86023.7|86046.6|86021.6|11
1631102060000|2021-09-08 11:54:20|86046.5|86021.5|86045.3|86020.3|86046.8|86021.8|86041|86016|33
1631102070000|2021-09-08 11:54:30|86045.2|86020.2|86045|86020|86045.6|86020.6|86042.7|86017.7|38
1631102080000|2021-09-08 11:54:40|86045.1|86020.1|86050.3|86025.3|86051.9|86026.9|86044.6|86019.6|57
1631102090000|2021-09-08 11:54:50|86049.9|86024.9|86045.6|86020.6|86052.3|86027.3|86043.5|86018.5|46
1631102100000|2021-09-08 11:55:00|86046.1|86021.1|86045.1|86020.1|86052.4|86027.4|86045.1|86020.1|63
1631102110000|2021-09-08 11:55:10|86045.5|86020.5|86046.9|86021.9|86053.4|86028.4|86043.9|86018.9|58
1631102120000|2021-09-08 11:55:20|86046.5|86021.5|86047.8|86022.8|86047.8|86022.8|86043.2|86018.2|32
1631102130000|2021-09-08 11:55:30|86048.6|86023.6|86052.8|86027.8|86054.7|86029.7|86047.1|86022.1|53
1631102140000|2021-09-08 11:55:40|86053.6|86028.6|86053|86028|86054.2|86029.2|86052.3|86027.3|28
1631102150000|2021-09-08 11:55:50|86053.5|86028.5|86053.7|86028.7|86055.6|86030.6|86053.3|86028.3|50
1631102160000|2021-09-08 11:56:00|86053.8|86028.8|86061.2|86036.2|86061.2|86036.2|86050.1|86025.1|54
1631102170000|2021-09-08 11:56:10|86060.7|86035.7|86066.7|86041.7|86066.7|86041.7|86060.3|86035.3|54
1631102180000|2021-09-08 11:56:20|86065.5|86040.5|86063.8|86038.8|86068.6|86043.6|86063.8|86038.8|45
1631102190000|2021-09-08 11:56:30|86063.7|86038.7|86063.4|86038.4|86066.8|86041.8|86063|86038|52
1631102200000|2021-09-08 11:56:40|86063.7|86038.7|86077.7|86052.7|86079.5|86054.5|86063.4|86038.4|56
1631102210000|2021-09-08 11:56:50|86078.1|86053.1|86078.9|86053.9|86079|86054|86075.4|86050.4|52
1631102220000|2021-09-08 11:57:00|86078.5|86053.5|86086.2|86061.2|86090.5|86065.5|86077.9|86052.9|54
1631102230000|2021-09-08 11:57:10|86086.1|86061.1|86085.4|86060.4|86087.6|86062.6|86082.9|86057.9|47
1631102240000|2021-09-08 11:57:20|86085.2|86060.2|86081.2|86056.2|86085.6|86060.6|86080.9|86055.9|52
1631102250000|2021-09-08 11:57:30|86081.3|86056.3|86083.7|86058.7|86084.8|86059.8|86080.1|86055.1|54
1631102260000|2021-09-08 11:57:40|86083.8|86058.8|86080.3|86055.3|86083.8|86058.8|86080|86055|47
1631102270000|2021-09-08 11:57:50|86080.5|86055.5|86078.7|86053.7|86081.8|86056.8|86078.2|86053.2|47
1631102280000|2021-09-08 11:58:00|86078.3|86053.3|86071.2|86046.2|86078.6|86053.6|86070.7|86045.7|48
1631102290000|2021-09-08 11:58:10|86071.6|86046.6|86071|86046|86071.9|86046.9|86069.8|86044.8|50
1631102300000|2021-09-08 11:58:20|86070.4|86045.4|86064.4|86039.4|86071.1|86046.1|86064|86039|49
1631102310000|2021-09-08 11:58:30|86064.1|86039.1|86058.2|86033.2|86065.9|86040.9|86058.2|86033.2|50
1631102320000|2021-09-08 11:58:40|86058.6|86033.6|86061.1|86036.1|86061.1|86036.1|86056.8|86031.8|45
1631102330000|2021-09-08 11:58:50|86060.7|86035.7|86060.7|86035.7|86062.5|86037.5|86060|86035|39
1631102340000|2021-09-08 11:59:00|86060.4|86035.4|86061.3|86036.3|86061.3|86036.3|86057.8|86032.8|44
1631102350000|2021-09-08 11:59:10|86060.8|86035.8|86061.9|86036.9|86067.9|86042.9|86060.7|86035.7|68
1631102360000|2021-09-08 11:59:20|86061.4|86036.4|86056.2|86031.2|86061.4|86036.4|86056|86031|40
1631102370000|2021-09-08 11:59:30|86056.5|86031.5|86059.2|86034.2|86059.9|86034.9|86055.9|86030.9|53
1631102380000|2021-09-08 11:59:40|86059|86034|86063.3|86038.3|86074|86040.4|86059|86022.1|53
1631102390000|2021-09-08 11:59:50|86062.9|86037.9|86063.1|86038.1|86076.7|86041.5|86062.2|86023.5|51
1631102400000|2021-09-08 12:00:00|86063.6|86038.6|86055.8|86030.8|86066.7|86041.7|86052.7|86027.7|62
1631102410000|2021-09-08 12:00:10|86054.8|86029.8|86057.5|86032.5|86057.5|86032.5|86053.4|86028.4|53
1631102420000|2021-09-08 12:00:20|86059.8|86034.8|86067.3|86042.3|86078.5|86042.4|86058.8|86028.5|51
1631102430000|2021-09-08 12:00:30|86067.7|86042.7|86066.3|86041.3|86068.3|86043.3|86066|86041|47
1631102440000|2021-09-08 12:00:40|86066|86041|86064.6|86039.6|86066.7|86041.7|86064.2|86039.2|35
1631102450000|2021-09-08 12:00:50|86063.9|86038.9|86066.8|86041.8|86067.9|86042.9|86063.9|86038.9|45
1631102460000|2021-09-08 12:01:00|86068.3|86043.3|86068|86043|86072|86047|86066.7|86041.7|49
1631102470000|2021-09-08 12:01:10|86067.3|86042.3|86069.8|86044.8|86081.6|86046|86066.5|86031.3|42
1631102480000|2021-09-08 12:01:20|86070.6|86045.6|86071.9|86046.9|86073|86048|86070.6|86045.6|38
1631102490000|2021-09-08 12:01:30|86071.6|86046.6|86069.4|86044.4|86071.6|86046.6|86069.3|86044.3|42
1631102500000|2021-09-08 12:01:40|86069.2|86044.2|86066.5|86041.5|86078.2|86044.8|86066.4|86027.1|40
1631102510000|2021-09-08 12:01:50|86066.3|86041.3|86042.5|86017.5|86066.4|86041.4|86042.5|86017.5|51
1631102520000|2021-09-08 12:02:00|86042.2|86017.2|86048.1|86023.1|86048.9|86023.9|86041.2|86016.2|52
1631102530000|2021-09-08 12:02:10|86048.6|86023.6|86047.1|86022.1|86049.2|86024.2|86046.2|86021.2|33
1631102540000|2021-09-08 12:02:20|86046.8|86021.8|86048.7|86023.7|86048.7|86023.7|86045.6|86020.6|39
1631102550000|2021-09-08 12:02:30|86047.9|86022.9|86041.9|86016.9|86047.9|86022.9|86041.3|86016.3|47
1631102560000|2021-09-08 12:02:40|86042.1|86017.1|86042.2|86017.2|86043.1|86018.1|86040.4|86015.4|41
1631102570000|2021-09-08 12:02:50|86041.9|86016.9|86042.3|86017.3|86042.3|86017.3|86040.9|86015.9|17
1631102580000|2021-09-08 12:03:00|86042.1|86017.1|86034.2|86009.2|86042.1|86017.1|86034.2|86009.2|50
1631102590000|2021-09-08 12:03:10|86034.1|86009.1|86034.1|86009.1|86034.7|86009.7|86033.5|86008.5|21
1631102600000|2021-09-08 12:03:20|86033.9|86008.9|86036.2|86011.2|86036.2|86011.2|86033.3|86008.3|22
1631102610000|2021-09-08 12:03:30|86035.2|86010.2|86035.4|86010.4|86037.8|86012.8|86033.7|86008.7|50
1631102620000|2021-09-08 12:03:40|86035.6|86010.6|86025.8|86000.8|86035.6|86010.6|86025.1|86000.1|44
1631102630000|2021-09-08 12:03:50|86025.7|86000.7|86025.1|86000.1|86027|86002|86025.1|86000.1|27
1631102640000|2021-09-08 12:04:00|86025.3|86000.3|86025.8|86000.8|86026.5|86001.5|86023.1|85998.1|46
1631102650000|2021-09-08 12:04:10|86026.3|86001.3|86025.9|86000.9|86027.7|86002.7|86025.7|86000.7|20
1631102660000|2021-09-08 12:04:20|86025.7|86000.7|86026.4|86001.4|86026.5|86001.5|86025.4|86000.4|23
1631102670000|2021-09-08 12:04:30|86026.2|86001.2|86031|86006|86031.2|86006.2|86026.1|86001.1|22
1631102680000|2021-09-08 12:04:40|86031.8|86006.8|86033.2|86008.2|86033.5|86008.5|86027.5|86002.5|55
1631102690000|2021-09-08 12:04:50|86033.4|86008.4|86032.7|86007.7|86033.4|86008.4|86031.2|86006.2|35
1631102700000|2021-09-08 12:05:00|86033.3|86008.3|86042.3|86017.3|86045.1|86020.1|86032.5|86007.5|62
1631102710000|2021-09-08 12:05:10|86042.1|86017.1|86050.1|86025.1|86051.8|86026.8|86041.3|86016.3|59
1631102720000|2021-09-08 12:05:20|86050.5|86025.5|86045.7|86020.7|86051.6|86026.6|86045.7|86020.7|39
1631102730000|2021-09-08 12:05:30|86045.8|86020.8|86052.1|86027.1|86053.2|86028.2|86045.3|86020.3|47
1631102740000|2021-09-08 12:05:40|86052|86027|86043.9|86018.9|86052.4|86027.4|86042.7|86017.7|45
1631102750000|2021-09-08 12:05:50|86044|86019|86045.2|86020.2|86045.7|86020.7|86043.1|86018.1|35
1631102760000|2021-09-08 12:06:00|86045|86020|86043.4|86018.4|86045|86020|86041.4|86016.4|45
1631102770000|2021-09-08 12:06:10|86043.7|86018.7|86054.7|86029.7|86057.1|86032.1|86043.7|86018.7|55
1631102780000|2021-09-08 12:06:20|86054.3|86029.3|86049.4|86024.4|86054.3|86029.3|86049.4|86024.4|46
1631102790000|2021-09-08 12:06:30|86049|86024|86050.5|86025.5|86050.5|86025.5|86048|86023|34
1631102800000|2021-09-08 12:06:40|86050.7|86025.7|86055.7|86030.7|86056.3|86031.3|86049.5|86024.5|41
1631102810000|2021-09-08 12:06:50|86056.1|86031.1|86064.3|86039.3|86065.7|86040.7|86055.6|86030.6|53
1631102820000|2021-09-08 12:07:00|86064|86039|86072.2|86047.2|86072.4|86047.4|86064|86039|48
1631102830000|2021-09-08 12:07:10|86072.3|86047.3|86078.5|86053.5|86090.9|86053.5|86072.2|86040.3|57
1631102840000|2021-09-08 12:07:20|86078.6|86053.6|86071.7|86046.7|86078.8|86053.8|86071.7|86046.7|52
1631102850000|2021-09-08 12:07:30|86072.3|86047.3|86076.3|86051.3|86079.6|86054.6|86070.7|86045.7|45
1631102860000|2021-09-08 12:07:40|86077.3|86052.3|86075.4|86050.4|86079.9|86054.9|86075|86050|58
1631102870000|2021-09-08 12:07:50|86075.3|86050.3|86074.9|86049.9|86076.7|86051.7|86073.1|86048.1|40
1631102880000|2021-09-08 12:08:00|86075.8|86050.8|86079.1|86054.1|86080.5|86055.5|86075.8|86050.8|49
1631102890000|2021-09-08 12:08:10|86079.5|86054.5|86079.8|86054.8|86080.7|86055.7|86077.9|86052.9|37
1631102900000|2021-09-08 12:08:20|86080|86055|86084.3|86059.3|86086|86061|86078.2|86053.2|37
1631102910000|2021-09-08 12:08:30|86085.7|86060.7|86080.8|86055.8|86085.7|86060.7|86078.9|86053.9|52
1631102920000|2021-09-08 12:08:40|86081.1|86056.1|86084.3|86059.3|86084.5|86059.5|86081.1|86056.1|44
1631102930000|2021-09-08 12:08:50|86083.8|86058.8|86080.4|86055.4|86083.9|86058.9|86080.4|86055.4|39
1631102940000|2021-09-08 12:09:00|86080.3|86055.3|86079.2|86054.2|86080.4|86055.4|86078.2|86053.2|34
1631102950000|2021-09-08 12:09:10|86079.3|86054.3|86073.2|86048.2|86079.8|86054.8|86072.3|86047.3|42
1631102960000|2021-09-08 12:09:20|86072.7|86047.7|86078.4|86053.4|86078.5|86053.5|86072.3|86047.3|48
1631102970000|2021-09-08 12:09:30|86078.7|86053.7|86081.1|86056.1|86083.5|86058.5|86078.7|86053.7|42
1631102980000|2021-09-08 12:09:40|86081.2|86056.2|86083.1|86058.1|86084.7|86059.7|86080.5|86055.5|52
1631102990000|2021-09-08 12:09:50|86084.6|86059.6|86086.1|86061.1|86086.1|86061.1|86081.4|86056.4|41
1631103000000|2021-09-08 12:10:00|86085.6|86060.6|86083|86058|86088.3|86063.3|86082|86057|53
1631103010000|2021-09-08 12:10:10|86083.2|86058.2|86079.3|86054.3|86083.7|86058.7|86075.8|86050.8|53
1631103020000|2021-09-08 12:10:20|86079|86054|86083.2|86058.2|86083.2|86058.2|86077.2|86052.2|52
1631103030000|2021-09-08 12:10:30|86082.4|86057.4|86085.4|86060.4|86085.4|86060.4|86079.5|86054.5|47
1631103040000|2021-09-08 12:10:40|86085.1|86060.1|86074.1|86049.1|86086.8|86061.8|86073.5|86048.5|57
1631103050000|2021-09-08 12:10:50|86074|86049|86071.3|86046.3|86074.8|86049.8|86070.9|86045.9|44
1631103060000|2021-09-08 12:11:00|86070.8|86045.8|86072|86047|86073.1|86048.1|86069.2|86044.2|51
1631103070000|2021-09-08 12:11:10|86071.1|86046.1|86070|86045|86071.9|86046.9|86069.2|86044.2|43
1631103080000|2021-09-08 12:11:20|86070.2|86045.2|86074.2|86049.2|86074.5|86049.5|86070|86045|43
1631103090000|2021-09-08 12:11:30|86073.2|86048.2|86071.5|86046.5|86074|86049|86071.4|86046.4|38
1631103100000|2021-09-08 12:11:40|86071.1|86046.1|86072.5|86047.5|86074|86049|86071.1|86046.1|40
1631103110000|2021-09-08 12:11:50|86072.4|86047.4|86074|86049|86074.2|86049.2|86070.9|86045.9|39
1631103120000|2021-09-08 12:12:00|86074.1|86049.1|86070.8|86045.8|86076.5|86051.5|86070.8|86045.8|43
1631103130000|2021-09-08 12:12:10|86071.2|86046.2|86067.5|86042.5|86071.3|86046.3|86067.5|86042.5|35
1631103140000|2021-09-08 12:12:20|86067.6|86042.6|86052|86027|86068.4|86043.4|86046.9|86021.9|60
1631103150000|2021-09-08 12:12:30|86050.7|86025.7|86047|86022|86051.2|86026.2|86045.5|86020.5|45
1631103160000|2021-09-08 12:12:40|86047.1|86022.1|86031.2|86006.2|86047.1|86022.1|86029.5|86004.5|55
1631103170000|2021-09-08 12:12:50|86031|86006|86031.2|86006.2|86031.7|86006.7|86029.6|86004.6|41
1631103180000|2021-09-08 12:13:00|86031.5|86006.5|86033.9|86008.9|86039.1|86014.1|86030.9|86005.9|47
1631103190000|2021-09-08 12:13:10|86035.1|86010.1|86032.8|86007.8|86035.1|86010.1|86030.1|86005.1|50
1631103200000|2021-09-08 12:13:20|86033|86008|86035.9|86010.9|86037.1|86012.1|86031|86006|52
1631103210000|2021-09-08 12:13:30|86035.1|86010.1|86036.4|86011.4|86038.6|86013.6|86034.6|86009.6|43
1631103220000|2021-09-08 12:13:40|86036.6|86011.6|86042.4|86017.4|86043.5|86018.5|86036|86011|55
1631103230000|2021-09-08 12:13:50|86043.5|86018.5|86044.2|86019.2|86045.5|86020.5|86043.1|86018.1|37
1631103240000|2021-09-08 12:14:00|86044.5|86019.5|86043.1|86018.1|86047.1|86022.1|86041.6|86016.6|45
1631103250000|2021-09-08 12:14:10|86043.2|86018.2|86043.5|86018.5|86043.7|86018.7|86041.2|86016.2|42
1631103260000|2021-09-08 12:14:20|86043.9|86018.9|86039.3|86014.3|86046.6|86021.6|86037.8|86012.8|53
1631103270000|2021-09-08 12:14:30|86039|86014|86039.3|86014.3|86041.7|86016.7|86037.8|86012.8|46
1631103280000|2021-09-08 12:14:40|86038.9|86013.9|86035.6|86010.6|86040.3|86015.3|86034.7|86009.7|49
1631103290000|2021-09-08 12:14:50|86035.4|86010.4|86033.6|86008.6|86035.7|86010.7|86032.8|86007.8|48
1631103300000|2021-09-08 12:15:00|86033.2|86008.2|86043.8|86018.8|86044.5|86019.5|86031.9|86006.9|62
1631103310000|2021-09-08 12:15:10|86043.5|86018.5|86063.7|86038.7|86064.6|86039.6|86043.5|86018.5|70
1631103320000|2021-09-08 12:15:20|86064.1|86039.1|86065.1|86040.1|86065.1|86040.1|86061.7|86036.7|52
1631103330000|2021-09-08 12:15:30|86066.7|86041.7|86067|86042|86076.8|86042.8|86062.7|86026.8|53
1631103340000|2021-09-08 12:15:40|86067.2|86042.2|86071.7|86046.7|86072.5|86047.5|86066.8|86041.8|55
1631103350000|2021-09-08 12:15:50|86072.3|86047.3|86071.3|86046.3|86075.5|86050.5|86070.5|86045.5|54
1631103360000|2021-09-08 12:16:00|86072|86047|86068.3|86043.3|86072.5|86047.5|86066.4|86041.4|49
1631103370000|2021-09-08 12:16:10|86068|86043|86060.4|86035.4|86068|86043|86059.8|86034.8|57
1631103380000|2021-09-08 12:16:20|86062.1|86037.1|86061.5|86036.5|86062.1|86037.1|86058.2|86033.2|53
1631103390000|2021-09-08 12:16:30|86061.4|86036.4|86063.8|86038.8|86063.9|86038.9|86060.2|86035.2|40
1631103400000|2021-09-08 12:16:40|86063.4|86038.4|86061.8|86036.8|86066.4|86041.4|86060.5|86035.5|53
1631103410000|2021-09-08 12:16:50|86062.8|86037.8|86063.1|86038.1|86064.2|86039.2|86057.7|86032.7|53
1631103420000|2021-09-08 12:17:00|86063.7|86038.7|86068.9|86043.9|86084.7|86046.8|86059.1|86032.7|65
1631103430000|2021-09-08 12:17:10|86069.7|86044.7|86070.8|86045.8|86081.9|86049.9|86069|86031.8|47
1631103440000|2021-09-08 12:17:20|86071|86046|86064.4|86039.4|86084.5|86050.2|86063.7|86027|61
1631103450000|2021-09-08 12:17:30|86064.2|86039.2|86063.4|86038.4|86079.4|86042.7|86063.2|86027.7|47
1631103460000|2021-09-08 12:17:40|86063.6|86038.6|86064.3|86039.3|86067.9|86042.9|86061.7|86036.7|39
1631103470000|2021-09-08 12:17:50|86063.9|86038.9|86062.8|86037.8|86064.5|86039.5|86061.5|86036.5|32
1631103480000|2021-09-08 12:18:00|86063|86038|86054.6|86029.6|86079|86041.1|86054.6|86028.1|48
1631103490000|2021-09-08 12:18:10|86054.4|86029.4|86051.2|86026.2|86055.1|86030.1|86049.7|86024.7|50
1631103500000|2021-09-08 12:18:20|86050.5|86025.5|86049|86024|86050.5|86025.5|86047.4|86022.4|35
1631103510000|2021-09-08 12:18:30|86048.9|86023.9|86047.8|86022.8|86049.1|86024.1|86047.1|86022.1|26
1631103520000|2021-09-08 12:18:40|86047.7|86022.7|86050.6|86025.6|86051.8|86026.8|86047.2|86022.2|36
1631103530000|2021-09-08 12:18:50|86049.8|86024.8|86058.6|86033.6|86059.4|86034.4|86049.8|86024.8|47
1631103540000|2021-09-08 12:19:00|86058.5|86033.5|86056.2|86031.2|86058.5|86033.5|86055.6|86030.6|43
1631103550000|2021-09-08 12:19:10|86056.3|86031.3|86062.9|86037.9|86064.4|86039.4|86056.2|86031.2|53
1631103560000|2021-09-08 12:19:20|86062.8|86037.8|86060.8|86035.8|86063.5|86038.5|86059.4|86034.4|49
1631103570000|2021-09-08 12:19:30|86060.9|86035.9|86060.7|86035.7|86063.8|86038.8|86059.6|86034.6|37
1631103580000|2021-09-08 12:19:40|86060.8|86035.8|86060.2|86035.2|86061.6|86036.6|86059.2|86034.2|39
1631103590000|2021-09-08 12:19:50|86060|86035|86059.4|86034.4|86060.4|86035.4|86058.4|86033.4|40
1631103600000|2021-09-08 12:20:00|86059|86034|86057.7|86032.7|86059.9|86034.9|86057.6|86032.6|43
1631103610000|2021-09-08 12:20:10|86057.8|86032.8|86060.1|86035.1|86074.3|86037.2|86057.5|86022.6|45
1631103620000|2021-09-08 12:20:20|86060.3|86035.3|86066.6|86041.6|86068.2|86043.2|86059.7|86034.7|42
1631103630000|2021-09-08 12:20:30|86066.7|86041.7|86058.5|86033.5|86066.7|86041.7|86055.4|86030.4|51
1631103640000|2021-09-08 12:20:40|86058|86033|86057.5|86032.5|86060.1|86035.1|86056.3|86031.3|46
1631103650000|2021-09-08 12:20:50|86058.9|86033.9|86049.5|86024.5|86058.9|86033.9|86049.5|86024.5|44
1631103660000|2021-09-08 12:21:00|86049.4|86024.4|86044|86019|86049.6|86024.6|86043.2|86018.2|52
1631103670000|2021-09-08 12:21:10|86044.1|86019.1|86046.5|86021.5|86047.3|86022.3|86043.7|86018.7|60
1631103680000|2021-09-08 12:21:20|86046.7|86021.7|86041.7|86016.7|86047.2|86022.2|86039.6|86014.6|50
1631103690000|2021-09-08 12:21:30|86040.8|86015.8|86050.9|86025.9|86052.4|86027.4|86040.7|86015.7|52
1631103700000|2021-09-08 12:21:40|86051.1|86026.1|86045.4|86020.4|86051.1|86026.1|86043.5|86018.5|46
1631103710000|2021-09-08 12:21:50|86045.3|86020.3|86039|86014|86045.3|86020.3|86039|86014|53
1631103720000|2021-09-08 12:22:00|86039.6|86014.6|86040.4|86015.4|86040.8|86015.8|86038|86013|35
1631103730000|2021-09-08 12:22:10|86040.2|86015.2|86039.8|86014.8|86040.9|86015.9|86038.5|86013.5|40
1631103740000|2021-09-08 12:22:20|86039.9|86014.9|86036.2|86011.2|86040.2|86015.2|86033.9|86008.9|35
1631103750000|2021-09-08 12:22:30|86034.4|86009.4|86034.9|86009.9|86036.7|86011.7|86032.3|86007.3|44
1631103760000|2021-09-08 12:22:40|86035.5|86010.5|86031.3|86006.3|86035.9|86010.9|86031.2|86006.2|43
1631103770000|2021-09-08 12:22:50|86031.2|86006.2|86032.5|86007.5|86033.9|86008.9|86030.9|86005.9|24
1631103780000|2021-09-08 12:23:00|86032.8|86007.8|86037|86012|86038.3|86013.3|86032.7|86007.7|41
1631103790000|2021-09-08 12:23:10|86036.7|86011.7|86035.8|86010.8|86040.1|86015.1|86033.8|86008.8|55
1631103800000|2021-09-08 12:23:20|86034.8|86009.8|86031.6|86006.6|86036|86011|86029.9|86004.9|45
1631103810000|2021-09-08 12:23:30|86032|86007|86033.7|86008.7|86035|86010|86031|86006|58
1631103820000|2021-09-08 12:23:40|86033.5|86008.5|86043.1|86018.1|86043.1|86018.1|86033.5|86008.5|47
1631103830000|2021-09-08 12:23:50|86043.8|86018.8|86040.8|86015.8|86044.8|86019.8|86040.3|86015.3|46
1631103840000|2021-09-08 12:24:00|86040.9|86015.9|86041.2|86016.2|86042|86017|86040.3|86015.3|36
1631103850000|2021-09-08 12:24:10|86041.1|86016.1|86036.6|86011.6|86041.4|86016.4|86036|86011|41
1631103860000|2021-09-08 12:24:20|86036.4|86011.4|86038.9|86013.9|86041.1|86016.1|86034.5|86009.5|44
1631103870000|2021-09-08 12:24:30|86038.8|86013.8|86037.7|86012.7|86040.1|86015.1|86036.5|86011.5|55
1631103880000|2021-09-08 12:24:40|86037.3|86012.3|86034.2|86009.2|86039.2|86014.2|86032.8|86007.8|57
1631103890000|2021-09-08 12:24:50|86034.5|86009.5|86031.5|86006.5|86034.9|86009.9|86029.6|86004.6|51
1631103900000|2021-09-08 12:25:00|86031.6|86006.6|86039.1|86014.1|86040.2|86015.2|86031.6|86006.6|51
1631103910000|2021-09-08 12:25:10|86038.9|86013.9|86038.1|86013.1|86040.1|86015.1|86034.4|86009.4|53
1631103920000|2021-09-08 12:25:20|86038.2|86013.2|86036.8|86011.8|86038.4|86013.4|86034.7|86009.7|46
1631103930000|2021-09-08 12:25:30|86036.9|86011.9|86034.5|86009.5|86037.2|86012.2|86031.9|86006.9|46
1631103940000|2021-09-08 12:25:40|86034.4|86009.4|86034.6|86009.6|86034.8|86009.8|86031.5|86006.5|49
1631103950000|2021-09-08 12:25:50|86033.7|86008.7|86036.9|86011.9|86036.9|86011.9|86032.3|86007.3|37
1631103960000|2021-09-08 12:26:00|86032.4|86007.4|86043.7|86018.7|86045.9|86020.1|86032.4|85995.9|49
1631103970000|2021-09-08 12:26:10|86044.1|86019.1|86050.6|86025.6|86051|86026|86043.6|86018.6|48
1631103980000|2021-09-08 12:26:20|86050.5|86025.5|86046.6|86021.6|86051|86026|86045.7|86020.7|44
1631103990000|2021-09-08 12:26:30|86047.3|86022.3|86039.9|86014.9|86047.8|86022.8|86038.6|86013.6|56
1631104000000|2021-09-08 12:26:40|86040.7|86015.7|86047|86022|86051.2|86026.2|86040.7|86015.7|50
1631104010000|2021-09-08 12:26:50|86047.8|86022.8|86054.7|86029.7|86054.7|86029.7|86046.5|86021.5|51
1631104020000|2021-09-08 12:27:00|86053.5|86028.5|86057.7|86032.7|86058.5|86033.5|86052.5|86027.5|46
1631104030000|2021-09-08 12:27:10|86058.3|86033.3|86065.1|86040.1|86065.2|86040.2|86057.7|86032.7|46
1631104040000|2021-09-08 12:27:20|86064.2|86039.2|86063.2|86038.2|86067.4|86042.4|86063.2|86038.2|52
1631104050000|2021-09-08 12:27:30|86064.9|86039.9|86058.8|86033.8|86064.9|86039.9|86058.8|86033.8|56
1631104060000|2021-09-08 12:27:40|86060.9|86035.9|86067|86042|86069.8|86044.8|86060.8|86035.8|53
1631104070000|2021-09-08 12:27:50|86066.1|86041.1|86063.9|86038.9|86076.4|86041.7|86062.2|86024.5|50
1631104080000|2021-09-08 12:28:00|86064|86039|86059.3|86034.3|86066.6|86041.6|86058.2|86033.2|54
1631104090000|2021-09-08 12:28:10|86059.2|86034.2|86058.7|86033.7|86060.3|86035.3|86056.4|86031.4|41
1631104100000|2021-09-08 12:28:20|86059|86034|86055.2|86030.2|86059.4|86034.4|86054.8|86029.8|52
1631104110000|2021-09-08 12:28:30|86055.1|86030.1|86049.4|86024.4|86055.5|86030.5|86046.8|86021.8|55
1631104120000|2021-09-08 12:28:40|86049.8|86024.8|86047.8|86022.8|86063.7|86027.9|86047.8|86012.9|48
1631104130000|2021-09-08 12:28:50|86048.4|86023.4|86047.1|86022.1|86050.3|86025.3|86046.8|86021.8|46
1631104140000|2021-09-08 12:29:00|86047.3|86022.3|86047.2|86022.2|86051.5|86026.5|86047.2|86022.2|53
1631104150000|2021-09-08 12:29:10|86046.7|86021.7|86049.7|86024.7|86063.2|86026.7|86046.6|86012.6|57
1631104160000|2021-09-08 12:29:20|86048|86023|86048.4|86023.4|86065.1|86027.5|86046.9|86013.7|46
1631104170000|2021-09-08 12:29:30|86048.5|86023.5|86049.7|86024.7|86053.4|86028.4|86048.5|86023.5|53
1631104180000|2021-09-08 12:29:40|86050.2|86025.2|86049.6|86024.6|86051.1|86026.1|86048.3|86023.3|51
1631104190000|2021-09-08 12:29:50|86049.4|86024.4|86053.6|86028.6|86053.6|86028.6|86047.4|86022.4|58
1631104200000|2021-09-08 12:30:00|86053.5|86028.5|86060.2|86035.2|86075.9|86037.8|86051.9|86025.1|65
1631104210000|2021-09-08 12:30:10|86060.8|86035.8|86063.2|86038.2|86064.3|86039.3|86060.8|86035.8|55
1631104220000|2021-09-08 12:30:20|86063.6|86038.6|86060.8|86035.8|86063.6|86038.6|86060.2|86035.2|52
1631104230000|2021-09-08 12:30:30|86061.3|86036.3|86052.4|86027.4|86061.4|86036.4|86052.4|86027.4|59
1631104240000|2021-09-08 12:30:40|86052.2|86027.2|86054.9|86029.9|86054.9|86029.9|86049.8|86024.8|58
1631104250000|2021-09-08 12:30:50|86054.5|86029.5|86055.6|86030.6|86064.3|86031.4|86052.7|86014.3|64
1631104260000|2021-09-08 12:31:00|86055.5|86030.5|86051.6|86026.6|86055.5|86030.5|86049.2|86024.2|59
1631104270000|2021-09-08 12:31:10|86051|86026|86049.3|86024.3|86051.4|86026.4|86047.4|86022.4|50
1631104280000|2021-09-08 12:31:20|86049.5|86024.5|86057.2|86032.2|86065.7|86032.2|86046.4|86015.6|67
1631104290000|2021-09-08 12:31:30|86057.3|86032.3|86056.2|86031.2|86061.7|86036.7|86055|86030|59
1631104300000|2021-09-08 12:31:40|86056.3|86031.3|86056.4|86031.4|86058.7|86033.7|86053.8|86028.8|56
1631104310000|2021-09-08 12:31:50|86055.6|86030.6|86053.9|86028.9|86056.7|86031.7|86051.8|86026.8|56
1631104320000|2021-09-08 12:32:00|86052.9|86027.9|86053.3|86028.3|86054.5|86029.5|86051.9|86026.9|49
1631104330000|2021-09-08 12:32:10|86053.5|86028.5|86055.2|86030.2|86059.7|86034.7|86052.3|86027.3|60
1631104340000|2021-09-08 12:32:20|86055.3|86030.3|86070.3|86020.3|86070.3|86031.7|86052.6|86019.7|44
1631104350000|2021-09-08 12:32:30|86058.1|86033.1|86054.7|86029.7|86067.5|86033.4|86054.2|86017.5|50
1631104360000|2021-09-08 12:32:40|86054.3|86029.3|86053.5|86028.5|86055.4|86030.4|86052.5|86027.5|48
1631104370000|2021-09-08 12:32:50|86054.7|86029.7|86052|86027|86058.2|86033.2|86051.5|86026.5|50
1631104380000|2021-09-08 12:33:00|86051.2|86026.2|86051.8|86026.8|86053.4|86028.4|86051|86026|39
1631104390000|2021-09-08 12:33:10|86052|86027|86050|86025|86052.6|86027.6|86049|86024|41
1631104400000|2021-09-08 12:33:20|86050.2|86025.2|86058|86033|86058.3|86033.3|86049.7|86024.7|46
1631104410000|2021-09-08 12:33:30|86058.7|86033.7|86058.9|86033.9|86060.7|86035.7|86056.7|86031.7|45
1631104420000|2021-09-08 12:33:40|86058.7|86033.7|86060.6|86035.6|86062.9|86037.9|86058.7|86033.7|50
1631104430000|2021-09-08 12:33:50|86060.7|86035.7|86062.1|86037.1|86065.3|86040.3|86060.7|86035.7|52
1631104440000|2021-09-08 12:34:00|86061.8|86036.8|86067.1|86042.1|86068|86043|86061.7|86036.7|39
1631104450000|2021-09-08 12:34:10|86067|86042|86060.3|86035.3|86067.6|86042.6|86060.3|86035.3|44
1631104460000|2021-09-08 12:34:20|86059.3|86034.3|86054.5|86029.5|86060|86035|86051.3|86026.3|63
1631104470000|2021-09-08 12:34:30|86054.8|86029.8|86060.7|86035.7|86062.1|86037.1|86054|86029|54
1631104480000|2021-09-08 12:34:40|86061.2|86036.2|86057.9|86032.9|86071.7|86037.4|86056.5|86021.7|42
1631104490000|2021-09-08 12:34:50|86057.5|86032.5|86054.6|86029.6|86058.2|86033.2|86053.3|86028.3|42
1631104500000|2021-09-08 12:35:00|86054.7|86029.7|86060.4|86035.4|86061.1|86036.1|86054|86029|43
1631104510000|2021-09-08 12:35:10|86060.9|86035.9|86067.5|86042.5|86078.9|86043|86060.6|86028.9|57
1631104520000|2021-09-08 12:35:20|86066.7|86041.7|86066.7|86041.7|86068|86043|86065.8|86040.8|41
1631104530000|2021-09-08 12:35:30|86066.6|86041.6|86066.5|86041.5|86066.9|86041.9|86066|86041|29
1631104540000|2021-09-08 12:35:40|86066.7|86041.7|86068.2|86043.2|86068.3|86043.3|86066|86041|44
1631104550000|2021-09-08 12:35:50|86068.4|86043.4|86066.7|86041.7|86068.7|86043.7|86065.3|86040.3|48
1631104560000|2021-09-08 12:36:00|86067|86042|86066.9|86041.9|86067.2|86042.2|86066.2|86041.2|30
1631104570000|2021-09-08 12:36:10|86066.4|86041.4|86060.9|86035.9|86066.4|86041.4|86060.6|86035.6|51
1631104580000|2021-09-08 12:36:20|86059.4|86034.4|86058.7|86033.7|86062.3|86037.3|86058.7|86033.7|53
1631104590000|2021-09-08 12:36:30|86058.5|86033.5|86056.7|86031.7|86059.8|86034.8|86056.3|86031.3|39
1631104600000|2021-09-08 12:36:40|86056.6|86031.6|86058.3|86033.3|86058.8|86033.8|86056.2|86031.2|46
1631104610000|2021-09-08 12:36:50|86058|86033|86057.3|86032.3|86058.6|86033.6|86057|86032|32
1631104620000|2021-09-08 12:37:00|86057.1|86032.1|86057.2|86032.2|86058.6|86033.6|86055.5|86030.5|47
1631104630000|2021-09-08 12:37:10|86057.6|86032.6|86055.9|86030.9|86057.6|86032.6|86055|86030|45
1631104640000|2021-09-08 12:37:20|86055.8|86030.8|86051|86026|86056.3|86031.3|86049.6|86024.6|47
1631104650000|2021-09-08 12:37:30|86050.2|86025.2|86050.2|86025.2|86050.7|86025.7|86048|86023|47
1631104660000|2021-09-08 12:37:40|86050|86025|86048.1|86023.1|86051.5|86026.5|86042.6|86017.6|48
1631104670000|2021-09-08 12:37:50|86047.2|86022.2|86047|86022|86047.2|86022.2|86045.3|86020.3|40
1631104680000|2021-09-08 12:38:00|86046.8|86021.8|86039.3|86014.3|86047.8|86022.8|86039.2|86014.2|41
1631104690000|2021-09-08 12:38:10|86039.8|86014.8|86036.8|86011.8|86039.8|86014.8|86035.7|86010.7|24
1631104700000|2021-09-08 12:38:20|86036.4|86011.4|86034.6|86009.6|86036.4|86011.4|86034.1|86009.1|36
1631104710000|2021-09-08 12:38:30|86035.5|86010.5|86035.6|86010.6|86036.4|86011.4|86033.5|86008.5|46
1631104720000|2021-09-08 12:38:40|86035.8|86010.8|86028.9|86003.9|86036.3|86011.3|86028.9|86003.9|35
1631104730000|2021-09-08 12:38:50|86029|86004|86024.9|85999.9|86029|86004|86019.6|85994.6|61
1631104740000|2021-09-08 12:39:00|86025.4|86000.4|86030|86005|86031.5|86006.5|86025.4|86000.4|51
1631104750000|2021-09-08 12:39:10|86030.4|86005.4|86028.1|86003.1|86044|86007|86027.5|85994|61
1631104760000|2021-09-08 12:39:20|86028.2|86003.2|86020|85995|86034.3|86003.5|86019.8|85984.3|58
1631104770000|2021-09-08 12:39:30|86020.6|85995.6|86024.8|85999.8|86026.1|86001.1|86020.6|85995.6|47
1631104780000|2021-09-08 12:39:40|86025|86000|86024.7|85999.7|86026.4|86001.4|86016.9|85991.9|46
1631104790000|2021-09-08 12:39:50|86024.9|85999.9|86021.9|85996.9|86026.6|86001.6|86021.9|85996.9|35
1631104800000|2021-09-08 12:40:00|86022.8|85997.8|86019.7|85994.7|86023.7|85998.7|86018.9|85993.9|48
1631104810000|2021-09-08 12:40:10|86019.8|85994.8|86019.8|85994.8|86020.3|85995.3|86017.6|85992.6|42
1631104820000|2021-09-08 12:40:20|86020.1|85995.1|86018.5|85993.5|86020.4|85995.4|86018.2|85993.2|36
1631104830000|2021-09-08 12:40:30|86018.3|85993.3|86021.3|85996.3|86023.5|85998.5|86017.4|85992.4|51
1631104840000|2021-09-08 12:40:40|86020.2|85995.2|86027.1|86002.1|86028.1|86003.1|86019.3|85994.3|59
1631104850000|2021-09-08 12:40:50|86026.8|86001.8|86024.3|85999.3|86026.8|86001.8|86023.1|85998.1|48
1631104860000|2021-09-08 12:41:00|86023.5|85998.5|86023.8|85998.8|86024.5|85999.5|86022.5|85997.5|45
1631104870000|2021-09-08 12:41:10|86023.7|85998.7|86023.8|85998.8|86024.8|85999.8|86023.4|85998.4|32
1631104880000|2021-09-08 12:41:20|86023.7|85998.7|86024.4|85999.4|86025.7|86000.7|86023.2|85998.2|51
1631104890000|2021-09-08 12:41:30|86024.2|85999.2|86023.5|85998.5|86024.4|85999.4|86023.4|85998.4|37
1631104900000|2021-09-08 12:41:40|86023.6|85998.6|86026.4|86001.4|86026.7|86001.7|86023.6|85998.6|30
1631104910000|2021-09-08 12:41:50|86025.7|86000.7|86027.2|86002.2|86027.4|86002.4|86025|86000|48
1631104920000|2021-09-08 12:42:00|86027|86002|86030.7|86005.7|86031.4|86006.4|86026.6|86001.6|50
1631104930000|2021-09-08 12:42:10|86030.8|86005.8|86030.3|86005.3|86031.1|86006.1|86029.5|86004.5|35
1631104940000|2021-09-08 12:42:20|86031.5|86006.5|86032.7|86007.7|86032.8|86007.8|86028.5|86003.5|42
1631104950000|2021-09-08 12:42:30|86033.6|86008.6|86037.7|86012.7|86037.7|86012.7|86031.8|86006.8|49
1631104960000|2021-09-08 12:42:40|86037.6|86012.6|86046.2|86021.2|86057.5|86021.8|86037.2|86002.7|56
1631104970000|2021-09-08 12:42:50|86046|86021|86045.9|86020.9|86047.7|86022.7|86045.5|86020.5|38
1631104980000|2021-09-08 12:43:00|86046.1|86021.1|86046|86021|86046.5|86021.5|86040.7|86015.7|47
1631104990000|2021-09-08 12:43:10|86046.1|86021.1|86048.1|86023.1|86048.1|86023.1|86043.5|86018.5|44
1631105000000|2021-09-08 12:43:20|86048.7|86023.7|86051.6|86026.6|86052.2|86027.2|86048.7|86023.7|36
1631105010000|2021-09-08 12:43:30|86064.9|86014.9|86047.2|86022.2|86064.9|86025.1|86046.7|86012|40
1631105020000|2021-09-08 12:43:40|86047.1|86022.1|86044.3|86019.3|86048.1|86023.1|86043.8|86018.8|44
1631105030000|2021-09-08 12:43:50|86044.2|86019.2|86041.3|86016.3|86044.2|86019.2|86040|86015|38
1631105040000|2021-09-08 12:44:00|86041.9|86016.9|86044.2|86019.2|86045.5|86020.5|86041.2|86016.2|44
1631105050000|2021-09-08 12:44:10|86044.4|86019.4|86043.4|86018.4|86044.7|86019.7|86041.3|86016.3|38
1631105060000|2021-09-08 12:44:20|86043.5|86018.5|86043.3|86018.3|86044.5|86019.5|86043.2|86018.2|26
1631105070000|2021-09-08 12:44:30|86043.4|86018.4|86041.6|86016.6|86043.9|86018.9|86041.6|86016.6|21
1631105080000|2021-09-08 12:44:40|86041.5|86016.5|86034|86009|86041.6|86016.6|86034|86009|46
1631105090000|2021-09-08 12:44:50|86033.8|86008.8|86033.4|86008.4|86034.3|86009.3|86032.2|86007.2|36
1631105100000|2021-09-08 12:45:00|86033.1|86008.1|86032.9|86007.9|86034|86009|86030.7|86005.7|40
1631105110000|2021-09-08 12:45:10|86033.1|86008.1|86030.8|86005.8|86033.4|86008.4|86028.9|86003.9|36
1631105120000|2021-09-08 12:45:20|86030.9|86005.9|86029.4|86004.4|86031.4|86006.4|86027.8|86002.8|49
1631105130000|2021-09-08 12:45:30|86029.7|86004.7|86032|86007|86034.8|86009.8|86029.5|86004.5|41
1631105140000|2021-09-08 12:45:40|86032.7|86007.7|86031.5|86006.5|86034.1|86009.1|86031|86006|49
1631105150000|2021-09-08 12:45:50|86031.2|86006.2|86030|86005|86031.6|86006.6|86029.1|86004.1|38
1631105160000|2021-09-08 12:46:00|86029.9|86004.9|86043.9|86018.9|86044.5|86019.5|86029.6|86004.6|34
1631105170000|2021-09-08 12:46:10|86043.8|86018.8|86038.5|86013.5|86045.6|86020.6|86038.3|86013.3|46
1631105180000|2021-09-08 12:46:20|86038.6|86013.6|86039.5|86014.5|86039.8|86014.8|86038.6|86013.6|34
1631105190000|2021-09-08 12:46:30|86039.1|86014.1|86042.3|86017.3|86042.6|86017.6|86039.1|86014.1|35
1631105200000|2021-09-08 12:46:40|86042.5|86017.5|86042.5|86017.5|86043.4|86018.4|86041.8|86016.8|39
1631105210000|2021-09-08 12:46:50|86042.8|86017.8|86041|86016|86043|86018|86039.3|86014.3|37
1631105220000|2021-09-08 12:47:00|86041.7|86016.7|86040.7|86015.7|86042.6|86017.6|86039|86014|35
1631105230000|2021-09-08 12:47:10|86040.6|86015.6|86034.3|86009.3|86040.9|86015.9|86033.9|86008.9|47
1631105240000|2021-09-08 12:47:20|86034|86009|86034.5|86009.5|86036.3|86011.3|86033.1|86008.1|38
1631105250000|2021-09-08 12:47:30|86034.7|86009.7|86035.1|86010.1|86035.4|86010.4|86033.6|86008.6|36
1631105260000|2021-09-08 12:47:40|86035|86010|86031.1|86006.1|86035|86010|86030.4|86005.4|50
1631105270000|2021-09-08 12:47:50|86031.2|86006.2|86032.8|86007.8|86032.9|86007.9|86030.8|86005.8|21
1631105280000|2021-09-08 12:48:00|86032.5|86007.5|86032.7|86007.7|86032.8|86007.8|86032.2|86007.2|19
1631105290000|2021-09-08 12:48:10|86033.2|86008.2|86030.8|86005.8|86033.2|86008.2|86030.8|86005.8|26
1631105300000|2021-09-08 12:48:20|86030.9|86005.9|86033|86008|86033.3|86008.3|86029.7|86004.7|35
1631105310000|2021-09-08 12:48:30|86032.3|86007.3|86028.3|86003.3|86032.3|86007.3|86028.3|86003.3|40
1631105320000|2021-09-08 12:48:40|86028.1|86003.1|86028|86003|86028.4|86003.4|86027.8|86002.8|12
1631105330000|2021-09-08 12:48:50|86028.3|86003.3|86025.8|86000.8|86028.8|86003.8|86025.5|86000.5|26
1631105340000|2021-09-08 12:49:00|86025|86000|86024|85999|86025.4|86000.4|86021|85996|42
1631105350000|2021-09-08 12:49:10|86023.8|85998.8|86022.3|85997.3|86023.9|85998.9|86018.7|85993.7|46
1631105360000|2021-09-08 12:49:20|86022|85997|86021|85996|86022.2|85997.2|86018.5|85993.5|35
1631105370000|2021-09-08 12:49:30|86020.4|85995.4|86018.8|85993.8|86021.1|85996.1|86018.3|85993.3|41
1631105380000|2021-09-08 12:49:40|86018.7|85993.7|86021.8|85996.8|86021.8|85996.8|86016.4|85991.4|37
1631105390000|2021-09-08 12:49:50|86022.2|85997.2|86014.1|85989.1|86022.2|85997.2|86012.6|85987.6|57
1631105400000|2021-09-08 12:50:00|86014.3|85989.3|86013.7|85988.7|86014.8|85989.8|86011.7|85986.7|39
1631105410000|2021-09-08 12:50:10|86013.4|85988.4|86015.2|85990.2|86017|85992|86013.4|85988.4|35
1631105420000|2021-09-08 12:50:20|86014.9|85989.9|86013|85988|86014.9|85989.9|86010.8|85985.8|38
1631105430000|2021-09-08 12:50:30|86012.9|85987.9|86028|86003|86028.2|86003.2|86012.8|85987.8|45
1631105440000|2021-09-08 12:50:40|86027.9|86002.9|86027.6|86002.6|86028|86003|86027.3|86002.3|26
1631105450000|2021-09-08 12:50:50|86027.5|86002.5|86038.7|86013.7|86038.7|86013.7|86027.5|86002.5|38
1631105460000|2021-09-08 12:51:00|86038.8|86013.8|86034.5|86009.5|86039.6|86014.6|86033|86008|43
1631105470000|2021-09-08 12:51:10|86035.5|86010.5|86039.6|86014.6|86039.8|86014.8|86034.9|86009.9|41
1631105480000|2021-09-08 12:51:20|86039.4|86014.4|86049|86024|86049.6|86024.6|86035.6|86010.6|63
1631105490000|2021-09-08 12:51:30|86047.4|86022.4|86072.8|86022.8|86072.8|86035.4|86047.4|86022.4|58
1631105500000|2021-09-08 12:51:40|86073.5|86023.5|86053.1|86028.1|86073.5|86035.8|86052.2|86023.5|53
1631105510000|2021-09-08 12:51:50|86052.9|86027.9|86052.6|86027.6|86053.3|86028.3|86051.3|86026.3|39
1631105520000|2021-09-08 12:52:00|86051.7|86026.7|86052.6|86027.6|86063.9|86029.5|86049.7|86012.9|48
1631105530000|2021-09-08 12:52:10|86052.7|86027.7|86048.9|86023.9|86053|86028|86048.1|86023.1|45
1631105540000|2021-09-08 12:52:20|86048.8|86023.8|86048.8|86023.8|86049.1|86024.1|86048.2|86023.2|16
1631105550000|2021-09-08 12:52:30|86049|86024|86056.9|86031.9|86059.8|86034.8|86048.6|86023.6|58
1631105560000|2021-09-08 12:52:40|86056.5|86031.5|86062.9|86037.9|86064.2|86039.2|86056.5|86031.5|43
1631105570000|2021-09-08 12:52:50|86063.4|86038.4|86060.5|86035.5|86063.8|86038.8|86059.4|86034.4|35
1631105580000|2021-09-08 12:53:00|86060.2|86035.2|86062.9|86037.9|86063|86038|86058.8|86033.8|43
1631105590000|2021-09-08 12:53:10|86063|86038|86063.3|86038.3|86065.1|86040.1|86061.8|86036.8|44
1631105600000|2021-09-08 12:53:20|86063.1|86038.1|86062.9|86037.9|86063.2|86038.2|86061.7|86036.7|37
1631105610000|2021-09-08 12:53:30|86062.8|86037.8|86065.9|86040.9|86066|86041|86062.3|86037.3|34
1631105620000|2021-09-08 12:53:40|86065.7|86040.7|86068.5|86043.5|86069.5|86044.5|86064.7|86039.7|43
1631105630000|2021-09-08 12:53:50|86068.3|86043.3|86080.1|86055.1|86080.4|86055.4|86068.1|86043.1|48
1631105640000|2021-09-08 12:54:00|86079.6|86054.6|86088.4|86063.4|86088.9|86063.9|86079|86054|56
1631105650000|2021-09-08 12:54:10|86089|86064|86086.2|86061.2|86091.8|86066.8|86085.5|86060.5|51
1631105660000|2021-09-08 12:54:20|86086.4|86061.4|86086.8|86061.8|86087.4|86062.4|86086.1|86061.1|34
1631105670000|2021-09-08 12:54:30|86086.9|86061.9|86086.2|86061.2|86088.5|86063.5|86084.8|86059.8|46
1631105680000|2021-09-08 12:54:40|86085.4|86060.4|86088.4|86063.4|86089.4|86064.4|86084.9|86059.9|46
1631105690000|2021-09-08 12:54:50|86088.5|86063.5|86086.6|86061.6|86088.5|86063.5|86086.4|86061.4|32
1631105700000|2021-09-08 12:55:00|86086.5|86061.5|86084.1|86059.1|86086.8|86061.8|86081.4|86056.4|42
1631105710000|2021-09-08 12:55:10|86084.5|86059.5|86084.5|86059.5|86085.5|86060.5|86082.8|86057.8|45
1631105720000|2021-09-08 12:55:20|86084.4|86059.4|86087.7|86062.7|86088.4|86063.4|86084.4|86059.4|51
1631105730000|2021-09-08 12:55:30|86088.1|86063.1|86088.6|86063.6|86088.6|86063.6|86087.4|86062.4|38
1631105740000|2021-09-08 12:55:40|86088.5|86063.5|86088.6|86063.6|86093|86068|86088.4|86063.4|49
1631105750000|2021-09-08 12:55:50|86088.5|86063.5|86083.7|86058.7|86090.1|86065.1|86082.8|86057.8|39
1631105760000|2021-09-08 12:56:00|86083.8|86058.8|86086.6|86061.6|86088.9|86063.9|86083.3|86058.3|44
1631105770000|2021-09-08 12:56:10|86086.7|86061.7|86085.5|86060.5|86087.3|86062.3|86085.1|86060.1|44
1631105780000|2021-09-08 12:56:20|86085.2|86060.2|86085.3|86060.3|86085.8|86060.8|86083|86058|37
1631105790000|2021-09-08 12:56:30|86085.6|86060.6|86088.7|86063.7|86091.5|86066.5|86085.4|86060.4|42
1631105800000|2021-09-08 12:56:40|86088.5|86063.5|86085|86060|86089.8|86064.8|86084.2|86059.2|44
1631105810000|2021-09-08 12:56:50|86085.3|86060.3|86080|86055|86085.4|86060.4|86079.4|86054.4|43
1631105820000|2021-09-08 12:57:00|86079.8|86054.8|86064.7|86039.7|86080|86055|86063.8|86038.8|57
1631105830000|2021-09-08 12:57:10|86064.2|86039.2|86062.4|86037.4|86066.9|86041.9|86061.2|86036.2|55
1631105840000|2021-09-08 12:57:20|86061.6|86036.6|86061|86036|86063|86038|86059.9|86034.9|45
1631105850000|2021-09-08 12:57:30|86061.4|86036.4|86062.6|86037.6|86062.9|86037.9|86060.9|86035.9|33
1631105860000|2021-09-08 12:57:40|86062.7|86037.7|86061.6|86036.6|86062.9|86037.9|86061.6|86036.6|27
1631105870000|2021-09-08 12:57:50|86061.5|86036.5|86060.3|86035.3|86063|86038|86058.1|86033.1|30
1631105880000|2021-09-08 12:58:00|86060|86035|86064.6|86039.6|86065.1|86040.1|86058.8|86033.8|44
1631105890000|2021-09-08 12:58:10|86064|86039|86065.8|86040.8|86069.4|86044.4|86064|86039|41
1631105900000|2021-09-08 12:58:20|86067.4|86042.4|86070.3|86045.3|86072.2|86047.2|86066.7|86041.7|45
1631105910000|2021-09-08 12:58:30|86070|86045|86063.5|86038.5|86070|86045|86062|86037|34
1631105920000|2021-09-08 12:58:40|86063.7|86038.7|86069.5|86044.5|86070.3|86045.3|86062.6|86037.6|44
1631105930000|2021-09-08 12:58:50|86069.8|86044.8|86071.4|86046.4|86072.2|86047.2|86069.5|86044.5|49
1631105940000|2021-09-08 12:59:00|86071|86046|86077|86052|86077.6|86052.6|86071|86046|60
1631105950000|2021-09-08 12:59:10|86078.8|86053.8|86084.3|86059.3|86085.7|86060.7|86078.8|86053.8|61
1631105960000|2021-09-08 12:59:20|86086.4|86061.4|86089.3|86064.3|86090.9|86065.9|86086.2|86061.2|52
1631105970000|2021-09-08 12:59:30|86090.7|86065.7|86089.9|86064.9|86092.5|86067.5|86089.2|86064.2|42
1631105980000|2021-09-08 12:59:40|86090.5|86065.5|86091.2|86066.2|86092.6|86067.6|86089.1|86064.1|44
1631105990000|2021-09-08 12:59:50|86091.1|86066.1|86095.9|86070.9|86096.4|86071.4|86089|86064|53
1631106000000|2021-09-08 13:00:00|86095.8|86070.8|86071.9|86046.9|86097|86072|86071.9|86046.9|78
1631106010000|2021-09-08 13:00:10|86071.6|86046.6|86072.7|86047.7|86081.1|86049.4|86067.1|86029.7|62
1631106020000|2021-09-08 13:00:20|86072.8|86047.8|86083.2|86033.2|86083.2|86055|86069.1|86030.2|50
1631106030000|2021-09-08 13:00:30|86082.6|86032.6|86072.1|86047.1|86085.4|86047.1|86071.2|86031.8|50
1631106040000|2021-09-08 13:00:40|86072.2|86047.2|86073.1|86048.1|86086.2|86050|86068.5|86036.2|51
1631106050000|2021-09-08 13:00:50|86071.8|86046.8|86071.1|86046.1|86075.4|86050.4|86070.7|86045.7|51
1631106060000|2021-09-08 13:01:00|86071.2|86046.2|86065.8|86040.8|86072.1|86047.1|86065.2|86040.2|41
1631106070000|2021-09-08 13:01:10|86065.4|86040.4|86065.2|86040.2|86068.4|86043.4|86064.1|86039.1|47
1631106080000|2021-09-08 13:01:20|86065.4|86040.4|86068.8|86043.8|86071.1|86046.1|86064.5|86039.5|27
1631106090000|2021-09-08 13:01:30|86069.6|86044.6|86069.9|86044.9|86074.3|86049.3|86069.1|86044.1|44
1631106100000|2021-09-08 13:01:40|86070.6|86045.6|86071.4|86046.4|86075.4|86050.4|86070|86045|41
1631106110000|2021-09-08 13:01:50|86071.9|86046.9|86074.4|86049.4|86074.7|86049.7|86071.2|86046.2|45
1631106120000|2021-09-08 13:02:00|86074.9|86049.9|86088.5|86063.5|86088.8|86063.8|86074.9|86049.9|65
1631106130000|2021-09-08 13:02:10|86088.2|86063.2|86085.8|86060.8|86089.7|86064.7|86084.2|86059.2|58
1631106140000|2021-09-08 13:02:20|86085.9|86060.9|86085|86060|86092|86067|86085|86060|55
1631106150000|2021-09-08 13:02:30|86085.6|86060.6|86086|86061|86086.1|86061.1|86083.8|86058.8|49
1631106160000|2021-09-08 13:02:40|86085.8|86060.8|86086|86061|86086|86061|86081.1|86056.1|50
1631106170000|2021-09-08 13:02:50|86087.8|86062.8|86077.4|86052.4|86087.8|86062.8|86077.1|86052.1|47
1631106180000|2021-09-08 13:03:00|86077.3|86052.3|86061.2|86036.2|86078.3|86053.3|86061.2|86036.2|61
1631106190000|2021-09-08 13:03:10|86062|86037|86057.1|86032.1|86069.8|86037.4|86057.1|86019.2|51
1631106200000|2021-09-08 13:03:20|86055.4|86030.4|86059.5|86034.5|86059.5|86034.5|86055.4|86030.4|54
1631106210000|2021-09-08 13:03:30|86059.3|86034.3|86061.5|86036.5|86062.6|86037.6|86058.7|86033.7|40
1631106220000|2021-09-08 13:03:40|86061.1|86036.1|86057|86032|86061.9|86036.9|86056.9|86031.9|51
1631106230000|2021-09-08 13:03:50|86057.1|86032.1|86057|86032|86061.1|86036.1|86056.2|86031.2|45
1631106240000|2021-09-08 13:04:00|86057.3|86032.3|86055.5|86030.5|86058.2|86033.2|86053.7|86028.7|51
1631106250000|2021-09-08 13:04:10|86056|86031|86054.7|86029.7|86056.2|86031.2|86053.2|86028.2|44
1631106260000|2021-09-08 13:04:20|86054.5|86029.5|86047.5|86022.5|86054.5|86029.5|86044.5|86019.5|58
1631106270000|2021-09-08 13:04:30|86047.1|86022.1|86046.9|86021.9|86048|86023|86046.3|86021.3|44
1631106280000|2021-09-08 13:04:40|86047|86022|86045.7|86020.7|86048.3|86023.3|86045.1|86020.1|21
1631106290000|2021-09-08 13:04:50|86045.5|86020.5|86041.1|86016.1|86047.4|86022.4|86039.1|86014.1|41
1631106300000|2021-09-08 13:05:00|86040.4|86015.4|86039.4|86014.4|86041.7|86016.7|86038.7|86013.7|51
1631106310000|2021-09-08 13:05:10|86039.2|86014.2|86038|86013|86039.6|86014.6|86036|86011|54
1631106320000|2021-09-08 13:05:20|86043.1|86018.1|86045.8|86020.8|86048.2|86023.2|86043.1|86018.1|56
1631106330000|2021-09-08 13:05:30|86045.6|86020.6|86051|86026|86052|86027|86044.7|86019.7|53
1631106340000|2021-09-08 13:05:40|86051.4|86026.4|86064.1|86039.1|86065.5|86040.5|86051.4|86026.4|59
1631106350000|2021-09-08 13:05:50|86064.2|86039.2|86069.8|86044.8|86072.2|86047.2|86062.8|86037.8|51
1631106360000|2021-09-08 13:06:00|86070.9|86045.9|86083.7|86058.7|86085.1|86060.1|86070.9|86045.9|57
1631106370000|2021-09-08 13:06:10|86083.9|86058.9|86081.4|86056.4|86097.2|86059.8|86078.8|86043.5|50
1631106380000|2021-09-08 13:06:20|86081.5|86056.5|86087.2|86062.2|86087.2|86062.2|86081.2|86056.2|45
1631106390000|2021-09-08 13:06:30|86085.8|86060.8|86092.4|86067.4|86092.4|86067.4|86080.9|86055.9|50
1631106400000|2021-09-08 13:06:40|86092.6|86067.6|86090.3|86065.3|86107.4|86069.9|86088|86057.4|55
1631106410000|2021-09-08 13:06:50|86090.4|86065.4|86084.7|86059.7|86092.1|86067.1|86084.7|86059.7|48
1631106420000|2021-09-08 13:07:00|86085.3|86060.3|86084.9|86059.9|86087.7|86062.7|86083.5|86058.5|49
1631106430000|2021-09-08 13:07:10|86084.8|86059.8|86081.3|86056.3|86085.5|86060.5|86081|86056|45
1631106440000|2021-09-08 13:07:20|86081.6|86056.6|86086.4|86061.4|86086.4|86061.4|86080.4|86055.4|44
1631106450000|2021-09-08 13:07:30|86086.2|86061.2|86081.4|86056.4|86086.5|86061.5|86081.2|86056.2|50
1631106460000|2021-09-08 13:07:40|86081.8|86056.8|86080.2|86055.2|86085.2|86060.2|86080|86055|48
1631106470000|2021-09-08 13:07:50|86080.1|86055.1|86084.1|86059.1|86087.9|86062.9|86080.1|86055.1|54
1631106480000|2021-09-08 13:08:00|86084|86059|86106.1|86081.1|86118.6|86082.4|86083.8|86058.6|61
1631106490000|2021-09-08 13:08:10|86106.4|86081.4|86103.5|86078.5|86109|86084|86102.7|86077.7|54
1631106500000|2021-09-08 13:08:20|86103.9|86078.9|86100.5|86075.5|86104.2|86079.2|86098.8|86073.8|41
1631106510000|2021-09-08 13:08:30|86100.1|86075.1|86096.8|86071.8|86100.6|86075.6|86096.3|86071.3|43
1631106520000|2021-09-08 13:08:40|86096.7|86071.7|86097.9|86072.9|86098.1|86073.1|86094.5|86069.5|37
1631106530000|2021-09-08 13:08:50|86098.1|86073.1|86103.6|86078.6|86105.1|86080.1|86097.8|86072.8|43
1631106540000|2021-09-08 13:09:00|86103.3|86078.3|86105.7|86080.7|86106.6|86081.6|86103.3|86078.3|42
1631106550000|2021-09-08 13:09:10|86106.1|86081.1|86108|86083|86108.8|86083.8|86105.2|86080.2|37
1631106560000|2021-09-08 13:09:20|86109.3|86084.3|86109.5|86084.5|86110.5|86085.5|86109|86084|37
1631106570000|2021-09-08 13:09:30|86109.7|86084.7|86111.2|86086.2|86113.6|86088.6|86107.3|86082.3|38
1631106580000|2021-09-08 13:09:40|86111.3|86086.3|86111.8|86086.8|86112.1|86087.1|86108|86083|56
1631106590000|2021-09-08 13:09:50|86112.3|86087.3|86110.5|86085.5|86112.5|86087.5|86110.5|86085.5|35
1631106600000|2021-09-08 13:10:00|86110.6|86085.6|86105.6|86080.6|86110.7|86085.7|86104.6|86079.6|48
1631106610000|2021-09-08 13:10:10|86105.5|86080.5|86106.7|86081.7|86106.9|86081.9|86103|86078|49
1631106620000|2021-09-08 13:10:20|86107|86082|86102.7|86077.7|86107|86082|86099.8|86074.8|60
1631106630000|2021-09-08 13:10:30|86102.6|86077.6|86096.7|86071.7|86102.7|86077.7|86094.2|86069.2|42
1631106640000|2021-09-08 13:10:40|86095.9|86070.9|86095.5|86070.5|86101.1|86076.1|86093.9|86068.9|63
1631106650000|2021-09-08 13:10:50|86095.3|86070.3|86099.9|86074.9|86117.6|86078.7|86095.3|86065.9|54
1631106660000|2021-09-08 13:11:00|86099.8|86074.8|86099.2|86074.2|86100|86075|86098.3|86073.3|44
1631106670000|2021-09-08 13:11:10|86099|86074|86093|86068|86099.1|86074.1|86092.2|86067.2|51
1631106680000|2021-09-08 13:11:20|86093.1|86068.1|86091|86066|86106.3|86071.1|86091|86055.7|49
1631106690000|2021-09-08 13:11:30|86091.1|86066.1|86098.9|86073.9|86098.9|86073.9|86090.9|86065.9|51
1631106700000|2021-09-08 13:11:40|86098.8|86073.8|86102|86077|86102.8|86077.8|86098.8|86073.8|41
1631106710000|2021-09-08 13:11:50|86101.9|86076.9|86105.6|86080.6|86106.2|86081.2|86100.3|86075.3|39
1631106720000|2021-09-08 13:12:00|86105|86080|86112.5|86087.5|86115.1|86090.1|86105|86080|60
1631106730000|2021-09-08 13:12:10|86112.4|86087.4|86109.2|86084.2|86112.9|86087.9|86107.8|86082.8|46
1631106740000|2021-09-08 13:12:20|86109|86084|86110.4|86085.4|86110.8|86085.8|86108.8|86083.8|48
1631106750000|2021-09-08 13:12:30|86109.9|86084.9|86107.2|86082.2|86110.3|86085.3|86106.6|86081.6|43
1631106760000|2021-09-08 13:12:40|86107.1|86082.1|86108.1|86083.1|86110.4|86085.4|86105.9|86080.9|53
1631106770000|2021-09-08 13:12:50|86107.7|86082.7|86110.2|86085.2|86111.2|86086.2|86106.6|86081.6|44
1631106780000|2021-09-08 13:13:00|86110.3|86085.3|86109.8|86084.8|86112.1|86087.1|86107.7|86082.7|48
1631106790000|2021-09-08 13:13:10|86108.4|86083.4|86109.6|86084.6|86110.2|86085.2|86106.7|86081.7|44
1631106800000|2021-09-08 13:13:20|86109.5|86084.5|86114.4|86089.4|86114.4|86089.4|86108.4|86083.4|52
1631106810000|2021-09-08 13:13:30|86113.8|86088.8|86112.7|86087.7|86114.5|86089.5|86112.4|86087.4|43
1631106820000|2021-09-08 13:13:40|86112.9|86087.9|86113.9|86088.9|86114.1|86089.1|86111.6|86086.6|44
1631106830000|2021-09-08 13:13:50|86114.1|86089.1|86117.2|86092.2|86118.1|86093.1|86113.2|86088.2|41
1631106840000|2021-09-08 13:14:00|86116.7|86091.7|86118.6|86093.6|86120.5|86095.5|86116.7|86091.7|52
1631106850000|2021-09-08 13:14:10|86118.4|86093.4|86113|86088|86118.4|86093.4|86112|86087|39
1631106860000|2021-09-08 13:14:20|86112.9|86087.9|86118.3|86093.3|86119|86094|86112.4|86087.4|40
1631106870000|2021-09-08 13:14:30|86118.4|86093.4|86117.8|86092.8|86119.2|86094.2|86116.2|86091.2|36
1631106880000|2021-09-08 13:14:40|86117.6|86092.6|86116.5|86091.5|86117.8|86092.8|86116.4|86091.4|30
1631106890000|2021-09-08 13:14:50|86116.6|86091.6|86119.2|86094.2|86119.2|86094.2|86116.4|86091.4|32
1631106900000|2021-09-08 13:15:00|86118.1|86093.1|86123.7|86098.7|86124.1|86099.1|86118.1|86093.1|40
1631106910000|2021-09-08 13:15:10|86123.2|86098.2|86123.5|86098.5|86123.8|86098.8|86121.9|86096.9|49
1631106920000|2021-09-08 13:15:20|86123.7|86098.7|86132.9|86107.9|86132.9|86107.9|86123.7|86098.7|60
1631106930000|2021-09-08 13:15:30|86133.1|86108.1|86137.4|86112.4|86149.4|86117.2|86133.1|86099.4|60
1631106940000|2021-09-08 13:15:40|86137.1|86112.1|86136.7|86111.7|86140.4|86115.4|86136.1|86111.1|47
1631106950000|2021-09-08 13:15:50|86137.2|86112.2|86141.7|86116.7|86142.1|86117.1|86136.2|86111.2|50
1631106960000|2021-09-08 13:16:00|86141.9|86116.9|86140.3|86115.3|86143|86118|86139.3|86114.3|47
1631106970000|2021-09-08 13:16:10|86140.5|86115.5|86140.5|86115.5|86143.3|86118.3|86140|86115|47
1631106980000|2021-09-08 13:16:20|86140.8|86115.8|86140|86115|86143.2|86118.2|86140|86115|40
1631106990000|2021-09-08 13:16:30|86140.8|86115.8|86138.6|86113.6|86140.9|86115.9|86137.9|86112.9|33
1631107000000|2021-09-08 13:16:40|86138.9|86113.9|86143.1|86118.1|86143.1|86118.1|86138|86113|35
1631107010000|2021-09-08 13:16:50|86141.9|86116.9|86144.9|86119.9|86146.4|86121.4|86141.1|86116.1|61
1631107020000|2021-09-08 13:17:00|86145.3|86120.3|86142.3|86117.3|86145.7|86120.7|86142.3|86117.3|39
1631107030000|2021-09-08 13:17:10|86142.5|86117.5|86142.7|86117.7|86143.6|86118.6|86140.3|86115.3|50
1631107040000|2021-09-08 13:17:20|86142.6|86117.6|86147.5|86122.5|86147.6|86122.6|86142.6|86117.6|46
1631107050000|2021-09-08 13:17:30|86147.4|86122.4|86144.2|86119.2|86147.4|86122.4|86144.2|86119.2|47
1631107060000|2021-09-08 13:17:40|86144|86119|86142.4|86117.4|86144.6|86119.6|86142.4|86117.4|39
1631107070000|2021-09-08 13:17:50|86139|86114|86139.6|86114.6|86150.7|86115.1|86136.7|86098.8|46
1631107080000|2021-09-08 13:18:00|86140.2|86115.2|86140.4|86115.4|86140.7|86115.7|86139.2|86114.2|38
1631107090000|2021-09-08 13:18:10|86140.6|86115.6|86110.6|86085.6|86149.8|86115.6|86110.6|86085.6|45
1631107100000|2021-09-08 13:18:20|86110.5|86085.5|86106.5|86056.5|86116.7|86087.1|86097.7|86047.7|68
1631107110000|2021-09-08 13:18:30|86106.4|86056.4|86100.2|86075.2|86112.2|86075.6|86095.2|86056.3|54
1631107120000|2021-09-08 13:18:40|86100.8|86075.8|86106.2|86081.2|86118.5|86083.9|86100.8|86068.3|37
1631107130000|2021-09-08 13:18:50|86106.5|86081.5|86126|86076|86128.4|86092.8|86106.2|86071|59
1631107140000|2021-09-08 13:19:00|86125.8|86075.8|86123.3|86098.3|86133.9|86098.6|86115.6|86075.8|56
1631107150000|2021-09-08 13:19:10|86123.5|86098.5|86121.7|86096.7|86124|86099|86116.5|86091.5|38
1631107160000|2021-09-08 13:19:20|86121.5|86096.5|86122.2|86097.2|86123.4|86098.4|86121.2|86096.2|41
1631107170000|2021-09-08 13:19:30|86122.1|86097.1|86117.9|86092.9|86122.2|86097.2|86116.8|86091.8|44
1631107180000|2021-09-08 13:19:40|86130.3|86080.3|86118|86093|86130.4|86093.3|86117.2|86080.2|26
1631107190000|2021-09-08 13:19:50|86118.1|86093.1|86107|86082|86120|86095|86106.2|86081.2|42
1631107200000|2021-09-08 13:20:00|86107.3|86082.3|86112.6|86087.6|86113.4|86088.4|86106|86081|42
1631107210000|2021-09-08 13:20:10|86112.8|86087.8|86117.8|86092.8|86118.9|86093.9|86111.7|86086.7|46
1631107220000|2021-09-08 13:20:20|86119|86094|86132.8|86082.8|86134.1|86098.1|86117.3|86082.8|54
1631107230000|2021-09-08 13:20:30|86131.4|86081.4|86111.6|86086.6|86132|86096|86111.6|86080.6|48
1631107240000|2021-09-08 13:20:40|86112.1|86087.1|86102.1|86077.1|86112.3|86087.3|86101.7|86076.7|41
1631107250000|2021-09-08 13:20:50|86101.8|86076.8|86109.7|86084.7|86109.7|86084.7|86101.3|86076.3|48
1631107260000|2021-09-08 13:21:00|86110|86085|86105.9|86080.9|86110.3|86085.3|86105.4|86080.4|49
1631107270000|2021-09-08 13:21:10|86105.2|86080.2|86109.3|86084.3|86109.3|86084.3|86105.2|86080.2|44
1631107280000|2021-09-08 13:21:20|86109.1|86084.1|86109.1|86084.1|86110|86085|86108.7|86083.7|26
1631107290000|2021-09-08 13:21:30|86108.9|86083.9|86108.4|86083.4|86110|86085|86108.1|86083.1|24
1631107300000|2021-09-08 13:21:40|86108.3|86083.3|86115.8|86090.8|86124.5|86090.8|86108|86071.9|45
1631107310000|2021-09-08 13:21:50|86116.5|86091.5|86118.4|86093.4|86118.6|86093.6|86116.2|86091.2|50
1631107320000|2021-09-08 13:22:00|86118.3|86093.3|86118.4|86093.4|86118.7|86093.7|86114.6|86089.6|42
1631107330000|2021-09-08 13:22:10|86118|86093|86118.4|86093.4|86118.7|86093.7|86118|86093|26
1631107340000|2021-09-08 13:22:20|86117.7|86092.7|86123.7|86098.7|86124|86099|86117.7|86092.7|51
1631107350000|2021-09-08 13:22:30|86124|86099|86117.4|86092.4|86124.1|86099.1|86117.3|86092.3|51
1631107360000|2021-09-08 13:22:40|86117.8|86092.8|86118.2|86093.2|86118.7|86093.7|86117.1|86092.1|35
1631107370000|2021-09-08 13:22:50|86118.1|86093.1|86110.2|86085.2|86119|86094|86110.2|86085.2|46
1631107380000|2021-09-08 13:23:00|86110.4|86085.4|86102.6|86077.6|86110.9|86085.9|86101.6|86076.6|62
1631107390000|2021-09-08 13:23:10|86102.8|86077.8|86102.4|86077.4|86105.5|86080.5|86101.6|86076.6|42
1631107400000|2021-09-08 13:23:20|86102.2|86077.2|86103.8|86078.8|86103.8|86078.8|86102|86077|49
1631107410000|2021-09-08 13:23:30|86103.6|86078.6|86104.5|86079.5|86108.1|86083.1|86103.1|86078.1|55
1631107420000|2021-09-08 13:23:40|86104.2|86079.2|86114.7|86089.7|86116|86091|86104.1|86079.1|52
1631107430000|2021-09-08 13:23:50|86115.2|86090.2|86112.6|86087.6|86115.2|86090.2|86112.5|86087.5|43
1631107440000|2021-09-08 13:24:00|86113.6|86088.6|86120.8|86095.8|86121|86096|86112.9|86087.9|46
1631107450000|2021-09-08 13:24:10|86120.9|86095.9|86121.1|86096.1|86121.7|86096.7|86119.4|86094.4|43
1631107460000|2021-09-08 13:24:20|86121|86096|86120.2|86095.2|86121.5|86096.5|86120.1|86095.1|23
1631107470000|2021-09-08 13:24:30|86120.1|86095.1|86118.5|86093.5|86120.4|86095.4|86117.2|86092.2|35
1631107480000|2021-09-08 13:24:40|86117.6|86092.6|86122.2|86097.2|86122.8|86097.8|86117.3|86092.3|47
1631107490000|2021-09-08 13:24:50|86122.6|86097.6|86123.3|86098.3|86123.3|86098.3|86120.5|86095.5|26
1631107500000|2021-09-08 13:25:00|86122.9|86097.9|86122.7|86097.7|86123.3|86098.3|86121.7|86096.7|30
1631107510000|2021-09-08 13:25:10|86122.6|86097.6|86118.6|86093.6|86124.3|86099.3|86117.3|86092.3|47
1631107520000|2021-09-08 13:25:20|86118.3|86093.3|86120.4|86095.4|86120.6|86095.6|86117.6|86092.6|36
1631107530000|2021-09-08 13:25:30|86120.3|86095.3|86113.2|86088.2|86120.7|86095.7|86113.1|86088.1|48
1631107540000|2021-09-08 13:25:40|86113.1|86088.1|86104.3|86079.3|86113.1|86088.1|86103.6|86078.6|53
1631107550000|2021-09-08 13:25:50|86104.6|86079.6|86099.1|86074.1|86104.6|86079.6|86097.9|86072.9|58
1631107560000|2021-09-08 13:26:00|86099|86074|86093.7|86068.7|86099|86074|86093.6|86068.6|48
1631107570000|2021-09-08 13:26:10|86093.6|86068.6|86083|86058|86094.1|86069.1|86083|86058|50
1631107580000|2021-09-08 13:26:20|86082.8|86057.8|86085.6|86060.6|86087.5|86062.5|86082.2|86057.2|57
1631107590000|2021-09-08 13:26:30|86085.4|86060.4|86082.8|86057.8|86087.4|86062.4|86082.2|86057.2|39
1631107600000|2021-09-08 13:26:40|86082.7|86057.7|86081.1|86056.1|86082.9|86057.9|86080.3|86055.3|35
1631107610000|2021-09-08 13:26:50|86081|86056|86075.7|86050.7|86081.6|86056.6|86075.7|86050.7|40
1631107620000|2021-09-08 13:27:00|86076|86051|86082.5|86057.5|86082.8|86057.8|86075.8|86050.8|43
1631107630000|2021-09-08 13:27:10|86082.3|86057.3|86087.6|86062.6|86089.4|86064.4|86081.6|86056.6|48
1631107640000|2021-09-08 13:27:20|86086.6|86061.6|86083.6|86058.6|86089.4|86064.4|86082.3|86057.3|55
1631107650000|2021-09-08 13:27:30|86083.4|86058.4|86088.6|86063.6|86091.8|86066.8|86083.4|86058.4|65
1631107660000|2021-09-08 13:27:40|86087.9|86062.9|86091.3|86066.3|86092.6|86067.6|86086.9|86061.9|53
1631107670000|2021-09-08 13:27:50|86091.2|86066.2|86092.3|86067.3|86092.7|86067.7|86090.1|86065.1|49
1631107680000|2021-09-08 13:28:00|86091.9|86066.9|86095.9|86070.9|86098.8|86073.8|86091.7|86066.7|54
1631107690000|2021-09-08 13:28:10|86096.1|86071.1|86103.4|86078.4|86103.4|86078.4|86093.1|86068.1|63
1631107700000|2021-09-08 13:28:20|86105.3|86080.3|86111.7|86086.7|86118.2|86093.2|86105.3|86080.3|60
1631107710000|2021-09-08 13:28:30|86111|86086|86112.6|86087.6|86116.3|86091.3|86110.6|86085.6|61
1631107720000|2021-09-08 13:28:40|86113.4|86088.4|86113.2|86088.2|86113.5|86088.5|86111.6|86086.6|43
1631107730000|2021-09-08 13:28:50|86113|86088|86108.4|86083.4|86113.1|86088.1|86108.1|86083.1|35
1631107740000|2021-09-08 13:29:00|86109.5|86084.5|86104.7|86079.7|86109.7|86084.7|86099.5|86074.5|51
1631107750000|2021-09-08 13:29:10|86104.4|86079.4|86089.5|86064.5|86104.8|86079.8|86088.5|86063.5|61
1631107760000|2021-09-08 13:29:20|86089|86064|86080.3|86055.3|86089.8|86064.8|86080.2|86055.2|45
1631107770000|2021-09-08 13:29:30|86080.1|86055.1|86074|86049|86085.8|86057.4|86073.9|86034.4|38
1631107780000|2021-09-08 13:29:40|86073.9|86048.9|86075.4|86050.4|86079.1|86054.1|86073.9|86048.9|49
1631107790000|2021-09-08 13:29:50|86075.2|86050.2|86068.6|86043.6|86087.1|86050.7|86067.8|86031|58
1631107800000|2021-09-08 13:30:00|86068.2|86043.2|86081|86031|86081|86044|86065.1|86027.6|61
1631107810000|2021-09-08 13:30:10|86080.9|86030.9|86072.7|86047.7|86088|86050.8|86071.4|86030.9|58
1631107820000|2021-09-08 13:30:20|86072.6|86047.6|86076.4|86026.4|86077.2|86047.6|86064.4|86025.8|66
1631107830000|2021-09-08 13:30:30|86077.4|86027.4|86069.9|86044.9|86078.6|86045.1|86065.5|86027.4|45
1631107840000|2021-09-08 13:30:40|86070.1|86045.1|86069.1|86044.1|86084|86048.1|86068.7|86032.8|50
1631107850000|2021-09-08 13:30:50|86068.7|86043.7|86069.2|86044.2|86071.4|86046.4|86067|86042|48
1631107860000|2021-09-08 13:31:00|86069.6|86044.6|86066.6|86041.6|86069.6|86044.6|86065.9|86040.9|51
1631107870000|2021-09-08 13:31:10|86066.9|86041.9|86067.9|86042.9|86070|86045|86066.6|86041.6|47
1631107880000|2021-09-08 13:31:20|86068.3|86043.3|86058.3|86033.3|86068.8|86043.8|86057.3|86032.3|60
1631107890000|2021-09-08 13:31:30|86058.9|86033.9|86046.6|86021.6|86060.1|86035.1|86045.7|86020.7|64
1631107900000|2021-09-08 13:31:40|86046.5|86021.5|86042.3|86017.3|86047.2|86022.2|86041.5|86016.5|55
1631107910000|2021-09-08 13:31:50|86042.5|86017.5|86048.8|86023.8|86060.2|86027.7|86042.4|86008.3|51
1631107920000|2021-09-08 13:32:00|86048.9|86023.9|86049.6|86024.6|86050.3|86025.3|86047.3|86022.3|50
1631107930000|2021-09-08 13:32:10|86049.2|86024.2|86054.8|86029.8|86055.3|86030.3|86048.7|86023.7|55
1631107940000|2021-09-08 13:32:20|86054.7|86029.7|86057|86032|86058.7|86033.7|86052.7|86027.7|59
1631107950000|2021-09-08 13:32:30|86056.9|86031.9|86061.2|86036.2|86061.2|86036.2|86056.5|86031.5|50
1631107960000|2021-09-08 13:32:40|86061|86036|86064.8|86039.8|86068.1|86043.1|86060.1|86035.1|61
1631107970000|2021-09-08 13:32:50|86066.1|86041.1|86061.3|86036.3|86070.6|86045.6|86059.8|86034.8|53
1631107980000|2021-09-08 13:33:00|86062.9|86037.9|86062.8|86037.8|86064.2|86039.2|86062.1|86037.1|45
1631107990000|2021-09-08 13:33:10|86063|86038|86073.8|86048.8|86073.8|86048.8|86061.2|86036.2|49
1631108000000|2021-09-08 13:33:20|86077.3|86052.3|86086.2|86061.2|86087.2|86062.2|86077.3|86052.3|58
1631108010000|2021-09-08 13:33:30|86086.3|86061.3|86087|86062|86088.3|86063.3|86085.5|86060.5|45
1631108020000|2021-09-08 13:33:40|86086.8|86061.8|86094.5|86069.5|86096|86071|86086.8|86061.8|58
1631108030000|2021-09-08 13:33:50|86093.8|86068.8|86096.2|86071.2|86097.5|86072.5|86093.1|86068.1|56
1631108040000|2021-09-08 13:34:00|86096.1|86071.1|86107.9|86082.9|86111.1|86086.1|86095.9|86070.9|62
1631108050000|2021-09-08 13:34:10|86107.7|86082.7|86110.9|86085.9|86119|86094|86107|86082|62
1631108060000|2021-09-08 13:34:20|86109.4|86084.4|86089.6|86064.6|86109.7|86084.7|86089.6|86064.6|63
1631108070000|2021-09-08 13:34:30|86089.2|86064.2|86079.8|86054.8|86094|86064.2|86078|86039.6|57
1631108080000|2021-09-08 13:34:40|86081|86056|86085.2|86060.2|86097|86060.7|86080.9|86045.9|59
1631108090000|2021-09-08 13:34:50|86086.7|86061.7|86102|86052|86102.1|86064.5|86086|86050.2|57
1631108100000|2021-09-08 13:35:00|86102.3|86052.3|86090.8|86065.8|86103.6|86067.6|86089.2|86051.7|56
1631108110000|2021-09-08 13:35:10|86092.3|86067.3|86097.1|86072.1|86101.8|86076.8|86092.3|86067.3|55
1631108120000|2021-09-08 13:35:20|86096.8|86071.8|86097.2|86072.2|86099.5|86074.5|86094.7|86069.7|46
1631108130000|2021-09-08 13:35:30|86096.9|86071.9|86101.2|86076.2|86101.9|86076.9|86091.9|86066.9|59
1631108140000|2021-09-08 13:35:40|86100.7|86075.7|86103|86078|86103.8|86078.8|86100|86075|58
1631108150000|2021-09-08 13:35:50|86103.7|86078.7|86100.5|86075.5|86104.3|86079.3|86099.1|86074.1|62
1631108160000|2021-09-08 13:36:00|86099.6|86074.6|86122.8|86072.8|86124.5|86087.1|86098|86066.2|60
1631108170000|2021-09-08 13:36:10|86123|86073|86118.8|86093.8|86131.1|86093.8|86108.7|86073|65
1631108180000|2021-09-08 13:36:20|86119|86094|86123.6|86098.6|86135.3|86099.5|86118.8|86083.2|57
1631108190000|2021-09-08 13:36:30|86124|86099|86111|86086|86124|86099|86110.4|86085.4|58
1631108200000|2021-09-08 13:36:40|86110.4|86085.4|86112.7|86087.7|86114.6|86089.6|86110.4|86085.4|45
1631108210000|2021-09-08 13:36:50|86112.6|86087.6|86104|86079|86114|86089|86102|86077|60
1631108220000|2021-09-08 13:37:00|86103.9|86078.9|86095.4|86070.4|86104.2|86079.2|86093.4|86068.4|53
1631108230000|2021-09-08 13:37:10|86096.2|86071.2|86117.6|86092.6|86119.1|86094.1|86095.9|86070.9|60
1631108240000|2021-09-08 13:37:20|86117.1|86092.1|86123.9|86098.9|86126.6|86101.6|86116.6|86091.6|60
1631108250000|2021-09-08 13:37:30|86123.6|86098.6|86123.1|86098.1|86136.6|86111.6|86122.6|86097.6|60
1631108260000|2021-09-08 13:37:40|86121.7|86096.7|86111.1|86086.1|86122.1|86097.1|86111.1|86086.1|48
1631108270000|2021-09-08 13:37:50|86112|86087|86108.5|86083.5|86113.1|86088.1|86107.4|86082.4|46
1631108280000|2021-09-08 13:38:00|86108.7|86083.7|86108.2|86083.2|86108.7|86083.7|86105|86080|44
1631108290000|2021-09-08 13:38:10|86108.4|86083.4|86110.9|86085.9|86111.7|86086.7|86107.2|86082.2|38
1631108300000|2021-09-08 13:38:20|86110.6|86085.6|86101.1|86076.1|86110.7|86085.7|86100.6|86075.6|55
1631108310000|2021-09-08 13:38:30|86101.2|86076.2|86102.6|86077.6|86102.7|86077.7|86100.2|86075.2|26
1631108320000|2021-09-08 13:38:40|86102.7|86077.7|86100.8|86075.8|86102.8|86077.8|86100|86075|41
1631108330000|2021-09-08 13:38:50|86100.7|86075.7|86101.7|86076.7|86102.4|86077.4|86099.3|86074.3|41
1631108340000|2021-09-08 13:39:00|86102.4|86077.4|86103.7|86078.7|86104.5|86079.5|86102.4|86077.4|48
1631108350000|2021-09-08 13:39:10|86103.4|86078.4|86101.5|86076.5|86106.2|86081.2|86101.2|86076.2|44
1631108360000|2021-09-08 13:39:20|86101.7|86076.7|86102.5|86077.5|86104|86079|86101.7|86076.7|46
1631108370000|2021-09-08 13:39:30|86102.2|86077.2|86106|86081|86108.6|86083.6|86101.9|86076.9|44
1631108380000|2021-09-08 13:39:40|86105.9|86080.9|86100.9|86075.9|86106.3|86081.3|86099.1|86074.1|49
1631108390000|2021-09-08 13:39:50|86101.4|86076.4|86101.4|86076.4|86104.1|86079.1|86100.9|86075.9|47
1631108400000|2021-09-08 13:40:00|86101.6|86076.6|86107.5|86082.5|86109|86084|86101.6|86076.6|50
1631108410000|2021-09-08 13:40:10|86107.4|86082.4|86102.9|86077.9|86107.4|86082.4|86100.5|86075.5|53
1631108420000|2021-09-08 13:40:20|86102.1|86077.1|86111.3|86086.3|86111.4|86086.4|86101.7|86076.7|63
1631108430000|2021-09-08 13:40:30|86111.6|86086.6|86118.3|86093.3|86118.5|86093.5|86111.5|86086.5|68
1631108440000|2021-09-08 13:40:40|86118.2|86093.2|86105.2|86080.2|86120|86095|86104.4|86079.4|63
1631108450000|2021-09-08 13:40:50|86104.3|86079.3|86098.5|86073.5|86105.5|86080.5|86098|86073|57
1631108460000|2021-09-08 13:41:00|86098.2|86073.2|86091|86066|86099.1|86074.1|86090.8|86065.8|61
1631108470000|2021-09-08 13:41:10|86089.5|86064.5|86091.5|86066.5|86093.1|86068.1|86087.6|86062.6|49
1631108480000|2021-09-08 13:41:20|86090.9|86065.9|86098.5|86073.5|86099.7|86074.7|86090.9|86065.9|52
1631108490000|2021-09-08 13:41:30|86098.6|86073.6|86105.1|86080.1|86105.4|86080.4|86098.6|86073.6|53
1631108500000|2021-09-08 13:41:40|86106.6|86081.6|86106.4|86081.4|86108.7|86083.7|86106|86081|54
1631108510000|2021-09-08 13:41:50|86106.3|86081.3|86106.5|86081.5|86108.1|86083.1|86102.5|86077.5|49
1631108520000|2021-09-08 13:42:00|86106.1|86081.1|86135.3|86110.3|86135.9|86110.9|86106.1|86081.1|66
1631108530000|2021-09-08 13:42:10|86135.5|86110.5|86124.7|86099.7|86135.5|86110.5|86124.7|86099.7|59
1631108540000|2021-09-08 13:42:20|86124|86099|86117.8|86092.8|86124|86099|86117|86092|62
1631108550000|2021-09-08 13:42:30|86117.5|86092.5|86118.3|86093.3|86118.3|86093.3|86113.3|86088.3|55
1631108560000|2021-09-08 13:42:40|86118|86093|86123.2|86098.2|86127.1|86102.1|86117.3|86092.3|59
1631108570000|2021-09-08 13:42:50|86122.7|86097.7|86116.9|86091.9|86123.9|86098.9|86116.5|86091.5|58
1631108580000|2021-09-08 13:43:00|86116.8|86091.8|86116.5|86091.5|86123.5|86098.5|86116.5|86091.5|52
1631108590000|2021-09-08 13:43:10|86116.3|86091.3|86121.3|86096.3|86123.4|86098.4|86116.3|86091.3|55
1631108600000|2021-09-08 13:43:20|86121.4|86096.4|86125.1|86100.1|86126.7|86101.7|86120.1|86095.1|53
1631108610000|2021-09-08 13:43:30|86125.5|86100.5|86133|86108|86134.9|86109.9|86125.1|86100.1|50
1631108620000|2021-09-08 13:43:40|86133.7|86108.7|86150|86125|86150.1|86125.1|86133.4|86108.4|53
1631108630000|2021-09-08 13:43:50|86149.6|86124.6|86153|86128|86155.3|86130.3|86147.1|86122.1|57
1631108640000|2021-09-08 13:44:00|86152.2|86127.2|86151.9|86126.9|86155.3|86130.3|86151.6|86126.6|54
1631108650000|2021-09-08 13:44:10|86151.7|86126.7|86151.9|86126.9|86153.5|86128.5|86149|86124|56
1631108660000|2021-09-08 13:44:20|86151.5|86126.5|86151.8|86126.8|86152.7|86127.7|86151.4|86126.4|53
1631108670000|2021-09-08 13:44:30|86151.4|86126.4|86148.6|86123.6|86151.4|86126.4|86147.7|86122.7|55
1631108680000|2021-09-08 13:44:40|86148.2|86123.2|86145.1|86120.1|86149.7|86124.7|86144.9|86119.9|44
1631108690000|2021-09-08 13:44:50|86144.9|86119.9|86146.1|86121.1|86149.9|86124.9|86143.9|86118.9|55
1631108700000|2021-09-08 13:45:00|86146|86121|86141.6|86116.6|86147.3|86122.3|86140.6|86115.6|62
1631108710000|2021-09-08 13:45:10|86142.4|86117.4|86145.6|86120.6|86145.9|86120.9|86141.4|86116.4|55
1631108720000|2021-09-08 13:45:20|86146|86121|86145.2|86120.2|86146.5|86121.5|86144.2|86119.2|40
1631108730000|2021-09-08 13:45:30|86142.1|86117.1|86132.3|86107.3|86142.1|86117.1|86130.9|86105.9|61
1631108740000|2021-09-08 13:45:40|86132.1|86107.1|86115.2|86090.2|86136.9|86111.9|86115.2|86090.2|62
1631108750000|2021-09-08 13:45:50|86115.5|86090.5|86121|86096|86121|86096|86115|86090|60
1631108760000|2021-09-08 13:46:00|86120.9|86095.9|86122.6|86097.6|86125.7|86100.7|86119|86094|63
1631108770000|2021-09-08 13:46:10|86122.7|86097.7|86130.9|86105.9|86131.7|86106.7|86122.3|86097.3|54
1631108780000|2021-09-08 13:46:20|86131.7|86106.7|86142.5|86117.5|86142.5|86117.5|86130.5|86105.5|67
1631108790000|2021-09-08 13:46:30|86142.8|86117.8|86141.8|86116.8|86144.9|86119.9|86139.4|86114.4|57
1631108800000|2021-09-08 13:46:40|86141.3|86116.3|86140.5|86115.5|86146.1|86121.1|86140.5|86115.5|57
1631108810000|2021-09-08 13:46:50|86140.8|86115.8|86143.2|86118.2|86144.5|86119.5|86139.1|86114.1|60
1631108820000|2021-09-08 13:47:00|86143.1|86118.1|86154|86129|86154.4|86129.4|86143|86118|63
1631108830000|2021-09-08 13:47:10|86155.1|86130.1|86150.8|86125.8|86157.1|86132.1|86147.6|86122.6|64
1631108840000|2021-09-08 13:47:20|86150.2|86125.2|86142.9|86117.9|86153.1|86128.1|86142.9|86117.9|61
1631108850000|2021-09-08 13:47:30|86143|86118|86144.3|86119.3|86146.5|86121.5|86142.7|86117.7|52
1631108860000|2021-09-08 13:47:40|86145|86120|86143|86118|86149.1|86124.1|86142.7|86117.7|57
1631108870000|2021-09-08 13:47:50|86142.7|86117.7|86139.7|86114.7|86143.3|86118.3|86137.4|86112.4|51
1631108880000|2021-09-08 13:48:00|86139.8|86114.8|86143|86118|86144.9|86119.9|86137.2|86112.2|54
1631108890000|2021-09-08 13:48:10|86142.9|86117.9|86158.7|86133.7|86158.7|86133.7|86142.5|86117.5|61
1631108900000|2021-09-08 13:48:20|86158.5|86133.5|86155.3|86130.3|86162.3|86137.3|86155.3|86130.3|63
1631108910000|2021-09-08 13:48:30|86155.6|86130.6|86163.1|86138.1|86165.5|86140.5|86155.6|86130.6|62
1631108920000|2021-09-08 13:48:40|86162.9|86137.9|86157.9|86132.9|86163.5|86138.5|86156|86131|62
1631108930000|2021-09-08 13:48:50|86157.8|86132.8|86161.8|86136.8|86164.6|86139.6|86157.8|86132.8|57
1631108940000|2021-09-08 13:49:00|86161.7|86136.7|86159.4|86134.4|86163|86138|86157.6|86132.6|59
1631108950000|2021-09-08 13:49:10|86159.3|86134.3|86163.8|86138.8|86166|86141|86159.3|86134.3|56
1631108960000|2021-09-08 13:49:20|86164.3|86139.3|86175.8|86150.8|86176.5|86151.5|86164.3|86139.3|62
1631108970000|2021-09-08 13:49:30|86175.1|86150.1|86178.7|86153.7|86179.8|86154.8|86174.7|86149.7|59
1631108980000|2021-09-08 13:49:40|86178.4|86153.4|86168.7|86143.7|86178.7|86153.7|86168.7|86143.7|68
1631108990000|2021-09-08 13:49:50|86168|86143|86167.8|86142.8|86168.5|86143.5|86164.1|86139.1|58
1631109000000|2021-09-08 13:50:00|86168.1|86143.1|86171.5|86146.5|86171.5|86146.5|86158.6|86133.6|57
1631109010000|2021-09-08 13:50:10|86172.2|86147.2|86166.8|86141.8|86174.9|86149.9|86166.2|86141.2|57
1631109020000|2021-09-08 13:50:20|86166.9|86141.9|86169.2|86144.2|86171.3|86146.3|86165.3|86140.3|50
1631109030000|2021-09-08 13:50:30|86169.9|86144.9|86171.9|86146.9|86175.5|86150.5|86169.9|86144.9|58
1631109040000|2021-09-08 13:50:40|86172|86147|86173.5|86148.5|86174.6|86149.6|86171|86146|39
1631109050000|2021-09-08 13:50:50|86173.7|86148.7|86170.7|86145.7|86177|86152|86170.2|86145.2|56
1631109060000|2021-09-08 13:51:00|86170.9|86145.9|86169.3|86144.3|86171.9|86146.9|86167.2|86142.2|49
1631109070000|2021-09-08 13:51:10|86169|86144|86166.8|86141.8|86169|86144|86164|86139|51
1631109080000|2021-09-08 13:51:20|86166.6|86141.6|86160.6|86135.6|86168.2|86143.2|86157.4|86132.4|65
1631109090000|2021-09-08 13:51:30|86160.5|86135.5|86167.8|86142.8|86169|86144|86158.3|86133.3|61
1631109100000|2021-09-08 13:51:40|86168|86143|86167.5|86142.5|86168|86143|86166.7|86141.7|44
1631109110000|2021-09-08 13:51:50|86167.1|86142.1|86154.5|86129.5|86169.7|86144.7|86154.5|86129.5|56
1631109120000|2021-09-08 13:52:00|86154|86129|86139.6|86114.6|86154.9|86129.9|86139.6|86114.6|62
1631109130000|2021-09-08 13:52:10|86139.9|86114.9|86140.3|86115.3|86141.2|86116.2|86135.7|86110.7|64
1631109140000|2021-09-08 13:52:20|86140.6|86115.6|86152|86127|86152|86127|86140.6|86115.6|59
1631109150000|2021-09-08 13:52:30|86152.2|86127.2|86140.2|86115.2|86153.8|86128.8|86138.4|86113.4|69
1631109160000|2021-09-08 13:52:40|86139.6|86114.6|86152|86127|86152.7|86127.7|86139.1|86114.1|59
1631109170000|2021-09-08 13:52:50|86152.1|86127.1|86154.5|86129.5|86154.5|86129.5|86151.6|86126.6|41
1631109180000|2021-09-08 13:53:00|86156|86131|86159.3|86134.3|86160.4|86135.4|86152.9|86127.9|54
1631109190000|2021-09-08 13:53:10|86160|86135|86149.5|86124.5|86160|86135|86148.1|86123.1|56
1631109200000|2021-09-08 13:53:20|86149.8|86124.8|86142.2|86117.2|86150.6|86125.6|86141.6|86116.6|60
1631109210000|2021-09-08 13:53:30|86142.4|86117.4|86141|86116|86144.1|86119.1|86134.9|86109.9|57
1631109220000|2021-09-08 13:53:40|86141.6|86116.6|86137.7|86112.7|86142.2|86117.2|86133.6|86108.6|51
1631109230000|2021-09-08 13:53:50|86138.1|86113.1|86132|86107|86143.2|86118.2|86132|86107|61
1631109240000|2021-09-08 13:54:00|86131.5|86106.5|86133.1|86108.1|86134.8|86109.8|86129.8|86104.8|59
1631109250000|2021-09-08 13:54:10|86132.2|86107.2|86135.8|86110.8|86135.8|86110.8|86130.2|86105.2|54
1631109260000|2021-09-08 13:54:20|86135.4|86110.4|86140.1|86115.1|86141.1|86116.1|86124.1|86099.1|70
1631109270000|2021-09-08 13:54:30|86140|86115|86139.8|86114.8|86140.5|86115.5|86134.6|86109.6|54
1631109280000|2021-09-08 13:54:40|86140.2|86115.2|86139.4|86114.4|86141.7|86116.7|86138.9|86113.9|52
1631109290000|2021-09-08 13:54:50|86139.1|86114.1|86140.5|86115.5|86141.1|86116.1|86135.7|86110.7|50
1631109300000|2021-09-08 13:55:00|86140.9|86115.9|86132.2|86107.2|86141.5|86116.5|86131.4|86106.4|58
1631109310000|2021-09-08 13:55:10|86132.1|86107.1|86125|86100|86132.1|86107.1|86122.2|86097.2|50
1631109320000|2021-09-08 13:55:20|86124.6|86099.6|86112|86087|86124.6|86099.6|86111.1|86086.1|62
1631109330000|2021-09-08 13:55:30|86112.2|86087.2|86104.6|86079.6|86112.5|86087.5|86104.3|86079.3|54
1631109340000|2021-09-08 13:55:40|86104.4|86079.4|86103|86078|86104.7|86079.7|86101.9|86076.9|51
1631109350000|2021-09-08 13:55:50|86103.3|86078.3|86101.1|86076.1|86103.3|86078.3|86098.1|86073.1|51
1631109360000|2021-09-08 13:56:00|86100.3|86075.3|86102.8|86077.8|86104.1|86079.1|86100.3|86075.3|57
1631109370000|2021-09-08 13:56:10|86102.7|86077.7|86101.5|86076.5|86103.7|86078.7|86101.2|86076.2|50
1631109380000|2021-09-08 13:56:20|86101.7|86076.7|86108|86083|86108.3|86083.3|86101.6|86076.6|52
1631109390000|2021-09-08 13:56:30|86107.9|86082.9|86107|86082|86114.4|86089.4|86106.4|86081.4|51
1631109400000|2021-09-08 13:56:40|86106.4|86081.4|86106.4|86081.4|86107.4|86082.4|86104.3|86079.3|44
1631109410000|2021-09-08 13:56:50|86106.3|86081.3|86100.9|86075.9|86106.8|86081.8|86100.9|86075.9|47
1631109420000|2021-09-08 13:57:00|86100.8|86075.8|86099.7|86074.7|86105.7|86080.7|86099.7|86074.7|66
1631109430000|2021-09-08 13:57:10|86099.3|86074.3|86098.8|86073.8|86100.3|86075.3|86097.8|86072.8|58
1631109440000|2021-09-08 13:57:20|86099.1|86074.1|86092.3|86067.3|86099.1|86074.1|86090.7|86065.7|51
1631109450000|2021-09-08 13:57:30|86092.6|86067.6|86098.5|86073.5|86099.6|86074.6|86092.4|86067.4|55
1631109460000|2021-09-08 13:57:40|86098.4|86073.4|86096.9|86071.9|86099|86074|86096.5|86071.5|47
1631109470000|2021-09-08 13:57:50|86096.8|86071.8|86093.7|86068.7|86097.1|86072.1|86092.1|86067.1|51
1631109480000|2021-09-08 13:58:00|86094.1|86069.1|86094.2|86069.2|86097.8|86072.8|86093.8|86068.8|48
1631109490000|2021-09-08 13:58:10|86093.1|86068.1|86095.7|86070.7|86096|86071|86092.2|86067.2|47
1631109500000|2021-09-08 13:58:20|86096|86071|86096|86071|86097.2|86072.2|86094.5|86069.5|45
1631109510000|2021-09-08 13:58:30|86095.9|86070.9|86084.3|86059.3|86097.2|86072.2|86084.3|86059.3|55
1631109520000|2021-09-08 13:58:40|86084.6|86059.6|86090|86065|86090|86065|86083.9|86058.9|63
1631109530000|2021-09-08 13:58:50|86089.7|86064.7|86081.3|86056.3|86089.8|86064.8|86081.3|86056.3|53
1631109540000|2021-09-08 13:59:00|86080.9|86055.9|86084.7|86059.7|86085.3|86060.3|86080|86055|59
1631109550000|2021-09-08 13:59:10|86084.8|86059.8|86087.5|86062.5|86089.3|86064.3|86084.6|86059.6|60
1631109560000|2021-09-08 13:59:20|86087.6|86062.6|86088.4|86063.4|86089.4|86064.4|86086.9|86061.9|51
1631109570000|2021-09-08 13:59:30|86088.7|86063.7|86086.5|86061.5|86088.7|86063.7|86084.4|86059.4|52
1631109580000|2021-09-08 13:59:40|86086.6|86061.6|86081.1|86056.1|86097.3|86061.6|86081.1|86043.6|53
1631109590000|2021-09-08 13:59:50|86081.2|86056.2|86087.8|86062.8|86100.5|86063.7|86079.4|86047.5|57
1631109600000|2021-09-08 14:00:00|86087.7|86062.7|86098.7|86048.7|86099.6|86064.4|86084.2|86047.8|63
1631109610000|2021-09-08 14:00:10|86099.5|86049.5|86091|86066|86107.4|86070.9|86090.3|86049.2|61
1631109620000|2021-09-08 14:00:20|86090.9|86065.9|86085.3|86060.3|86097.7|86072.7|86085.3|86060.3|65
1631109630000|2021-09-08 14:00:30|86082.8|86057.8|86083.8|86058.8|86088.5|86063.5|86076.8|86051.8|74
1631109640000|2021-09-08 14:00:40|86084.2|86059.2|86073.8|86048.8|86086.8|86061.8|86073.7|86048.7|74
1631109650000|2021-09-08 14:00:50|86073.4|86048.4|86069.5|86044.5|86073.4|86048.4|86068.9|86043.9|68
1631109660000|2021-09-08 14:01:00|86069.6|86044.6|86073.4|86048.4|86073.8|86048.8|86068.4|86043.4|60
1631109670000|2021-09-08 14:01:10|86073.5|86048.5|86085.2|86060.2|86085.6|86060.6|86072.7|86047.7|65
1631109680000|2021-09-08 14:01:20|86085|86060|86077.2|86052.2|86085.2|86060.2|86077.1|86052.1|60
1631109690000|2021-09-08 14:01:30|86077.6|86052.6|86072|86047|86077.9|86052.9|86066.9|86041.9|63
1631109700000|2021-09-08 14:01:40|86073.2|86048.2|86070.4|86045.4|86073.3|86048.3|86069.3|86044.3|66
1631109710000|2021-09-08 14:01:50|86070.7|86045.7|86082.9|86057.9|86082.9|86057.9|86070.7|86045.7|64
1631109720000|2021-09-08 14:02:00|86082.8|86057.8|86088.3|86063.3|86088.9|86063.9|86080.5|86055.5|62
1631109730000|2021-09-08 14:02:10|86087.6|86062.6|86084.3|86059.3|86092.1|86067.1|86083.9|86058.9|65
1631109740000|2021-09-08 14:02:20|86084.2|86059.2|86085.2|86060.2|86087.7|86062.7|86083.3|86058.3|59
1631109750000|2021-09-08 14:02:30|86084.8|86059.8|86084.6|86059.6|86103.8|86078.8|86080.4|86055.4|69
1631109760000|2021-09-08 14:02:40|86084.9|86059.9|86082.2|86057.2|86085.1|86060.1|86080.1|86055.1|44
1631109770000|2021-09-08 14:02:50|86081.5|86056.5|86083.4|86058.4|86087.1|86062.1|86081.5|86056.5|53
1631109780000|2021-09-08 14:03:00|86083.6|86058.6|86086.5|86061.5|86088.6|86063.6|86076.3|86051.3|69
1631109790000|2021-09-08 14:03:10|86086.6|86061.6|86102.9|86077.9|86106.7|86081.7|86085.6|86060.6|71
1631109800000|2021-09-08 14:03:20|86103.2|86078.2|86099.4|86074.4|86103.2|86078.2|86095.8|86070.8|59
1631109810000|2021-09-08 14:03:30|86099.5|86074.5|86095.7|86070.7|86099.5|86074.5|86091.2|86066.2|53
1631109820000|2021-09-08 14:03:40|86096|86071|86096.6|86071.6|86099.7|86074.7|86093|86068|58
1631109830000|2021-09-08 14:03:50|86096.2|86071.2|86089|86064|86097|86072|86087.9|86062.9|48
1631109840000|2021-09-08 14:04:00|86088.7|86063.7|86088.7|86063.7|86090.4|86065.4|86086.3|86061.3|57
1631109850000|2021-09-08 14:04:10|86088.8|86063.8|86095.3|86070.3|86095.3|86070.3|86088.7|86063.7|49
1631109860000|2021-09-08 14:04:20|86095.1|86070.1|86107.3|86082.3|86107.3|86082.3|86094.8|86069.8|62
1631109870000|2021-09-08 14:04:30|86108.4|86083.4|86104.3|86079.3|86114.3|86089.3|86103.8|86078.8|57
1631109880000|2021-09-08 14:04:40|86104.6|86079.6|86110.4|86085.4|86111.3|86086.3|86104.6|86079.6|50
1631109890000|2021-09-08 14:04:50|86110.6|86085.6|86113.3|86088.3|86113.3|86088.3|86108.9|86083.9|53
1631109900000|2021-09-08 14:05:00|86113|86088|86125.5|86100.5|86125.5|86100.5|86112.8|86087.8|63
1631109910000|2021-09-08 14:05:10|86124.4|86099.4|86124.6|86099.6|86129.9|86104.9|86124.4|86099.4|53
1631109920000|2021-09-08 14:05:20|86125|86100|86124.6|86099.6|86126.1|86101.1|86124.2|86099.2|41
1631109930000|2021-09-08 14:05:30|86124.5|86099.5|86134.6|86109.6|86134.6|86109.6|86124.4|86099.4|42
1631109940000|2021-09-08 14:05:40|86135.6|86110.6|86129.9|86104.9|86136.6|86111.6|86129.4|86104.4|55
1631109950000|2021-09-08 14:05:50|86129.8|86104.8|86132.5|86107.5|86132.5|86107.5|86127.7|86102.7|53
1631109960000|2021-09-08 14:06:00|86132.4|86107.4|86132.1|86107.1|86134.1|86109.1|86131.5|86106.5|51
1631109970000|2021-09-08 14:06:10|86132.2|86107.2|86146.5|86121.5|86149.2|86124.2|86132.2|86107.2|61
1631109980000|2021-09-08 14:06:20|86146.7|86121.7|86134.7|86109.7|86150.4|86125.4|86130.6|86105.6|63
1631109990000|2021-09-08 14:06:30|86135|86110|86135.1|86110.1|86135.9|86110.9|86131.2|86106.2|58
1631110000000|2021-09-08 14:06:40|86134.7|86109.7|86127.9|86102.9|86134.7|86109.7|86127.3|86102.3|60
1631110010000|2021-09-08 14:06:50|86127.8|86102.8|86132.6|86107.6|86136.4|86111.4|86127.8|86102.8|48
1631110020000|2021-09-08 14:07:00|86132.9|86107.9|86140.2|86115.2|86140.3|86115.3|86131.6|86106.6|63
1631110030000|2021-09-08 14:07:10|86141.3|86116.3|86132.6|86107.6|86144|86119|86132.4|86107.4|54
1631110040000|2021-09-08 14:07:20|86132.2|86107.2|86101.9|86051.9|86132.6|86107.6|86088.8|86049.6|69
1631110050000|2021-09-08 14:07:30|86101.8|86051.8|86125.5|86075.5|86126.2|86086.8|86099.9|86049.9|68
1631110060000|2021-09-08 14:07:40|86125.8|86075.8|86127.9|86102.9|86133.3|86103.3|86120.7|86075.8|66
1631110070000|2021-09-08 14:07:50|86128.7|86103.7|86130.5|86105.5|86135.6|86110.6|86128.4|86103.4|55
1631110080000|2021-09-08 14:08:00|86130.8|86105.8|86132|86107|86132.9|86107.9|86128.7|86103.7|45
1631110090000|2021-09-08 14:08:10|86131.8|86106.8|86132.5|86107.5|86133.6|86108.6|86127.8|86102.8|41
1631110100000|2021-09-08 14:08:20|86132.3|86107.3|86126.5|86101.5|86134|86109|86125.7|86100.7|46
1631110110000|2021-09-08 14:08:30|86126.3|86101.3|86119.1|86094.1|86126.3|86101.3|86117|86092|52
1631110120000|2021-09-08 14:08:40|86120|86095|86125.5|86100.5|86125.8|86100.8|86119.1|86094.1|42
1631110130000|2021-09-08 14:08:50|86126.2|86101.2|86126.1|86101.1|86130|86105|86123.5|86098.5|63
1631110140000|2021-09-08 14:09:00|86126.7|86101.7|86125.1|86100.1|86127.8|86102.8|86121.4|86096.4|52
1631110150000|2021-09-08 14:09:10|86123.9|86098.9|86117.1|86092.1|86127.6|86102.6|86115.4|86090.4|58
1631110160000|2021-09-08 14:09:20|86117.6|86092.6|86121.4|86096.4|86121.8|86096.8|86116.6|86091.6|46
1631110170000|2021-09-08 14:09:30|86121.5|86096.5|86126.9|86101.9|86127.1|86102.1|86121.1|86096.1|54
1631110180000|2021-09-08 14:09:40|86126.4|86101.4|86115.6|86090.6|86129|86104|86114.9|86089.9|57
1631110190000|2021-09-08 14:09:50|86115.2|86090.2|86113|86088|86115.2|86090.2|86112.8|86087.8|48
1631110200000|2021-09-08 14:10:00|86113.1|86088.1|86116.5|86091.5|86116.6|86091.6|86108.5|86083.5|50
1631110210000|2021-09-08 14:10:10|86116.3|86091.3|86125.6|86100.6|86127.7|86102.7|86115.4|86090.4|54
1631110220000|2021-09-08 14:10:20|86126.2|86101.2|86132.7|86107.7|86133.6|86108.6|86125.2|86100.2|49
1631110230000|2021-09-08 14:10:30|86132.8|86107.8|86137.7|86112.7|86137.8|86112.8|86129.6|86104.6|45
1631110240000|2021-09-08 14:10:40|86138.5|86113.5|86151.2|86126.2|86151.3|86126.3|86136.1|86111.1|56
1631110250000|2021-09-08 14:10:50|86151.8|86126.8|86152|86127|86153.9|86128.9|86150.4|86125.4|63
1631110260000|2021-09-08 14:11:00|86149.6|86124.6|86139.5|86114.5|86149.6|86124.6|86139.5|86114.5|56
1631110270000|2021-09-08 14:11:10|86139.9|86114.9|86144.8|86119.8|86147.9|86122.9|86139.8|86114.8|54
1631110280000|2021-09-08 14:11:20|86145.3|86120.3|86139|86114|86146.4|86121.4|86138.6|86113.6|58
1631110290000|2021-09-08 14:11:30|86140.5|86115.5|86133.5|86108.5|86144.4|86119.4|86133.5|86108.5|59
1631110300000|2021-09-08 14:11:40|86133.4|86108.4|86139.2|86114.2|86139.3|86114.3|86132.9|86107.9|51
1631110310000|2021-09-08 14:11:50|86138.9|86113.9|86137.8|86112.8|86139.3|86114.3|86135.5|86110.5|55
1631110320000|2021-09-08 14:12:00|86137.4|86112.4|86135.9|86110.9|86137.9|86112.9|86133.6|86108.6|48
1631110330000|2021-09-08 14:12:10|86136.1|86111.1|86134.4|86109.4|86142.3|86117.3|86134|86109|55
1631110340000|2021-09-08 14:12:20|86134.6|86109.6|86139.4|86114.4|86139.8|86114.8|86130.3|86105.3|62
1631110350000|2021-09-08 14:12:30|86139.3|86114.3|86135.3|86110.3|86140.1|86115.1|86135.1|86110.1|50
1631110360000|2021-09-08 14:12:40|86135.1|86110.1|86129.1|86104.1|86135.3|86110.3|86127.9|86102.9|40
1631110370000|2021-09-08 14:12:50|86129.9|86104.9|86130.8|86105.8|86131.5|86106.5|86127.1|86102.1|49
1631110380000|2021-09-08 14:13:00|86130.9|86105.9|86132.6|86107.6|86138|86113|86130.5|86105.5|46
1631110390000|2021-09-08 14:13:10|86132.5|86107.5|86131.9|86106.9|86134.2|86109.2|86131.3|86106.3|39
1631110400000|2021-09-08 14:13:20|86131.8|86106.8|86138.4|86113.4|86147.2|86122.2|86131.6|86106.6|58
1631110410000|2021-09-08 14:13:30|86138.3|86113.3|86136.6|86111.6|86138.7|86113.7|86130.7|86105.7|49
1631110420000|2021-09-08 14:13:40|86137.3|86112.3|86142.5|86117.5|86142.6|86117.6|86136.2|86111.2|67
1631110430000|2021-09-08 14:13:50|86142.7|86117.7|86141.6|86116.6|86142.7|86117.7|86138.8|86113.8|57
1631110440000|2021-09-08 14:14:00|86141.4|86116.4|86131.4|86106.4|86145.7|86120.7|86126|86101|65
1631110450000|2021-09-08 14:14:10|86131.6|86106.6|86138.2|86113.2|86138.4|86113.4|86130.7|86105.7|52
1631110460000|2021-09-08 14:14:20|86139.5|86114.5|86132.9|86107.9|86154|86117.2|86132.9|86103|49
1631110470000|2021-09-08 14:14:30|86132|86107|86126.2|86101.2|86132.6|86107.6|86126.2|86101.2|57
1631110480000|2021-09-08 14:14:40|86126.1|86101.1|86114.8|86089.8|86126.1|86101.1|86113.8|86088.8|59
1631110490000|2021-09-08 14:14:50|86114.1|86089.1|86099.9|86074.9|86115.7|86090.7|86098.1|86073.1|50
1631110500000|2021-09-08 14:15:00|86100.1|86075.1|86103.9|86078.9|86104.1|86079.1|86100.1|86075.1|56
1631110510000|2021-09-08 14:15:10|86104|86079|86110.3|86085.3|86112.3|86087.3|86103.9|86078.9|64
1631110520000|2021-09-08 14:15:20|86110.4|86085.4|86113.9|86088.9|86115.4|86090.4|86109.4|86084.4|62
1631110530000|2021-09-08 14:15:30|86113.3|86088.3|86103.6|86078.6|86113.3|86088.3|86103.6|86078.6|53
1631110540000|2021-09-08 14:15:40|86103.5|86078.5|86090.9|86065.9|86103.7|86078.7|86090.4|86065.4|57
1631110550000|2021-09-08 14:15:50|86091.1|86066.1|86092.5|86067.5|86092.9|86067.9|86091|86066|30
1631110560000|2021-09-08 14:16:00|86092.4|86067.4|86105|86080|86105|86080|86089.7|86064.7|49
1631110570000|2021-09-08 14:16:10|86105.8|86080.8|86110.6|86085.6|86112.4|86087.4|86105.3|86080.3|59
1631110580000|2021-09-08 14:16:20|86110.4|86085.4|86118.7|86093.7|86123.5|86098.5|86109.9|86084.9|58
1631110590000|2021-09-08 14:16:30|86119.1|86094.1|86114.3|86089.3|86119.1|86094.1|86108.2|86083.2|46
1631110600000|2021-09-08 14:16:40|86113.9|86088.9|86110.5|86085.5|86114.3|86089.3|86107.4|86082.4|52
1631110610000|2021-09-08 14:16:50|86109.8|86084.8|86113.2|86088.2|86114.1|86089.1|86108.1|86083.1|43
1631110620000|2021-09-08 14:17:00|86113.3|86088.3|86113.1|86088.1|86119.8|86094.8|86108|86083|51
1631110630000|2021-09-08 14:17:10|86114.2|86089.2|86112.2|86087.2|86114.8|86089.8|86111.2|86086.2|55
1631110640000|2021-09-08 14:17:20|86112.1|86087.1|86109.9|86084.9|86115.1|86090.1|86109|86084|52
1631110650000|2021-09-08 14:17:30|86109.7|86084.7|86108.7|86083.7|86111|86086|86106.7|86081.7|54
1631110660000|2021-09-08 14:17:40|86108.9|86083.9|86107.6|86082.6|86113.5|86088.5|86107.6|86082.6|46
1631110670000|2021-09-08 14:17:50|86108|86083|86110.6|86085.6|86111.1|86086.1|86106|86081|54
1631110680000|2021-09-08 14:18:00|86110.8|86085.8|86111.1|86086.1|86111.5|86086.5|86105.4|86080.4|51
1631110690000|2021-09-08 14:18:10|86111|86086|86111.9|86086.9|86112|86087|86109.9|86084.9|35
1631110700000|2021-09-08 14:18:20|86111.5|86086.5|86109.1|86084.1|86112|86087|86108.6|86083.6|40
1631110710000|2021-09-08 14:18:30|86108.9|86083.9|86106.6|86081.6|86109.5|86084.5|86106|86081|40
1631110720000|2021-09-08 14:18:40|86106.7|86081.7|86111.2|86086.2|86111.2|86086.2|86106.3|86081.3|25
1631110730000|2021-09-08 14:18:50|86111.5|86086.5|86111.7|86086.7|86113.5|86088.5|86110.2|86085.2|43
1631110740000|2021-09-08 14:19:00|86112|86087|86112.5|86087.5|86115.4|86090.4|86111.5|86086.5|55
1631110750000|2021-09-08 14:19:10|86112.6|86087.6|86112.8|86087.8|86114.8|86089.8|86112.4|86087.4|43
1631110760000|2021-09-08 14:19:20|86113.4|86088.4|86113.3|86088.3|86114.4|86089.4|86112.7|86087.7|30
1631110770000|2021-09-08 14:19:30|86113.4|86088.4|86116.6|86091.6|86120.1|86095.1|86111.7|86086.7|48
1631110780000|2021-09-08 14:19:40|86117|86092|86121.1|86096.1|86122.5|86097.5|86115.7|86090.7|63
1631110790000|2021-09-08 14:19:50|86120.9|86095.9|86117|86092|86122.1|86097.1|86117|86092|47
1631110800000|2021-09-08 14:20:00|86116.7|86091.7|86111.9|86086.9|86120.5|86095.5|86110.6|86085.6|71
1631110810000|2021-09-08 14:20:10|86111.7|86086.7|86122.9|86097.9|86122.9|86097.9|86111.7|86086.7|56
1631110820000|2021-09-08 14:20:20|86122.7|86097.7|86125.5|86100.5|86129|86104|86118.4|86093.4|64
1631110830000|2021-09-08 14:20:30|86125.6|86100.6|86107.9|86082.9|86125.8|86100.8|86107.9|86082.9|64
1631110840000|2021-09-08 14:20:40|86108.7|86083.7|86125.5|86100.5|86125.5|86100.5|86108.1|86069.8|60
1631110850000|2021-09-08 14:20:50|86125.7|86100.7|86135.1|86110.1|86135.2|86110.2|86125.5|86100.5|52
1631110860000|2021-09-08 14:21:00|86134.7|86109.7|86145.3|86120.3|86145.3|86120.3|86134.7|86109.7|52
1631110870000|2021-09-08 14:21:10|86145.6|86120.6|86151.3|86126.3|86153.4|86128.4|86145.5|86120.5|52
1631110880000|2021-09-08 14:21:20|86151.5|86126.5|86152.3|86127.3|86155|86130|86151.1|86126.1|49
1631110890000|2021-09-08 14:21:30|86152.1|86127.1|86149.2|86124.2|86163.9|86132.5|86149.2|86113.8|52
1631110900000|2021-09-08 14:21:40|86149.5|86124.5|86155.4|86130.4|86157.6|86132.6|86149.5|86124.5|51
1631110910000|2021-09-08 14:21:50|86155.3|86130.3|86146.8|86121.8|86157|86132|86146.5|86121.5|50
1631110920000|2021-09-08 14:22:00|86147|86122|86144.9|86119.9|86147.3|86122.3|86143.3|86118.3|55
1631110930000|2021-09-08 14:22:10|86145|86120|86151.7|86126.7|86153.6|86128.6|86145|86120|67
1631110940000|2021-09-08 14:22:20|86151.1|86126.1|86151.8|86126.8|86154.4|86129.4|86149.9|86124.9|59
1631110950000|2021-09-08 14:22:30|86151.7|86126.7|86148.3|86123.3|86152.1|86127.1|86148.3|86123.3|56
1631110960000|2021-09-08 14:22:40|86146.1|86121.1|86141.5|86116.5|86146.1|86121.1|86139.6|86114.6|57
1631110970000|2021-09-08 14:22:50|86141.4|86116.4|86141.6|86116.6|86144|86119|86140.2|86115.2|49
1631110980000|2021-09-08 14:23:00|86142|86117|86138.4|86113.4|86143.6|86118.6|86138.1|86113.1|66
1631110990000|2021-09-08 14:23:10|86138.2|86113.2|86142.3|86117.3|86142.3|86117.3|86133.1|86108.1|58
1631111000000|2021-09-08 14:23:20|86142.2|86117.2|86149.3|86124.3|86149.3|86124.3|86141.6|86116.6|62
1631111010000|2021-09-08 14:23:30|86147.3|86122.3|86141.2|86116.2|86147.7|86122.7|86139.4|86114.4|56
1631111020000|2021-09-08 14:23:40|86141.3|86116.3|86143.4|86118.4|86144.5|86119.5|86140.1|86115.1|45
1631111030000|2021-09-08 14:23:50|86143.2|86118.2|86143.6|86118.6|86144.9|86119.9|86143|86118|42
1631111040000|2021-09-08 14:24:00|86143.7|86118.7|86148.7|86123.7|86149.4|86124.4|86143.6|86118.6|59
1631111050000|2021-09-08 14:24:10|86149.1|86124.1|86155.7|86130.7|86157.3|86132.3|86147.4|86122.4|58
1631111060000|2021-09-08 14:24:20|86156.3|86131.3|86163.3|86138.3|86167.1|86142.1|86155.8|86130.8|65
1631111070000|2021-09-08 14:24:30|86162.5|86137.5|86157|86132|86164.7|86139.7|86156.3|86131.3|60
1631111080000|2021-09-08 14:24:40|86156.4|86131.4|86147.4|86122.4|86156.8|86131.8|86146.4|86121.4|57
1631111090000|2021-09-08 14:24:50|86146.8|86121.8|86146.1|86121.1|86147.6|86122.6|86143.5|86118.5|58
1631111100000|2021-09-08 14:25:00|86145.7|86120.7|86146.8|86121.8|86149|86124|86144.1|86119.1|58
1631111110000|2021-09-08 14:25:10|86147.3|86122.3|86158.1|86133.1|86160.6|86135.6|86145.4|86120.4|65
1631111120000|2021-09-08 14:25:20|86158.2|86133.2|86143.3|86118.3|86159.4|86134.4|86142.5|86117.5|61
1631111130000|2021-09-08 14:25:30|86143.6|86118.6|86134.2|86109.2|86143.6|86118.6|86133.6|86108.6|51
1631111140000|2021-09-08 14:25:40|86133.7|86108.7|86137.7|86112.7|86138.3|86113.3|86131.4|86106.4|51
1631111150000|2021-09-08 14:25:50|86137.5|86112.5|86139.2|86114.2|86140.7|86115.7|86137|86112|52
1631111160000|2021-09-08 14:26:00|86138.3|86113.3|86148.7|86123.7|86148.7|86123.7|86138|86113|54
1631111170000|2021-09-08 14:26:10|86148.6|86123.6|86157|86132|86159.1|86134.1|86148.3|86123.3|65
1631111180000|2021-09-08 14:26:20|86156.9|86131.9|86162.6|86137.6|86163.9|86138.9|86156.4|86131.4|54
1631111190000|2021-09-08 14:26:30|86162.5|86137.5|86163.3|86138.3|86171.1|86146.1|86162.4|86137.4|63
1631111200000|2021-09-08 14:26:40|86163.1|86138.1|86171.4|86146.4|86173.1|86148.1|86163.1|86138.1|57
1631111210000|2021-09-08 14:26:50|86171.1|86146.1|86174.8|86149.8|86176.7|86151.7|86170.1|86145.1|54
1631111220000|2021-09-08 14:27:00|86175.6|86150.6|86170.1|86145.1|86179.4|86154.4|86165.2|86140.2|69
1631111230000|2021-09-08 14:27:10|86171|86146|86175.4|86150.4|86181|86156|86171|86146|51
1631111240000|2021-09-08 14:27:20|86173.3|86148.3|86167.6|86142.6|86175.6|86150.6|86165.2|86140.2|62
1631111250000|2021-09-08 14:27:30|86167.3|86142.3|86169.8|86144.8|86173|86148|86167.3|86142.3|55
1631111260000|2021-09-08 14:27:40|86170.4|86145.4|86175.3|86150.3|86177.3|86152.3|86167.9|86142.9|51
1631111270000|2021-09-08 14:27:50|86174.7|86149.7|86185.3|86160.3|86185.3|86160.3|86171.5|86146.5|57
1631111280000|2021-09-08 14:28:00|86186.5|86161.5|86193|86168|86193.5|86168.5|86186.5|86161.5|59
1631111290000|2021-09-08 14:28:10|86194.8|86169.8|86202.6|86177.6|86204.7|86179.7|86193.7|86168.7|60
1631111300000|2021-09-08 14:28:20|86202.5|86177.5|86199.4|86174.4|86206.3|86181.3|86198.9|86173.9|51
1631111310000|2021-09-08 14:28:30|86199.2|86174.2|86195.6|86170.6|86200.5|86175.5|86194.8|86169.8|55
1631111320000|2021-09-08 14:28:40|86195.5|86170.5|86196.6|86171.6|86196.6|86171.6|86194.5|86169.5|43
1631111330000|2021-09-08 14:28:50|86197.2|86172.2|86195.4|86170.4|86200.9|86175.9|86193.5|86168.5|54
1631111340000|2021-09-08 14:29:00|86194.7|86169.7|86196.3|86171.3|86196.9|86171.9|86193.3|86168.3|57
1631111350000|2021-09-08 14:29:10|86196.2|86171.2|86191.4|86141.4|86197.2|86172.2|86185.7|86139.6|55
1631111360000|2021-09-08 14:29:20|86191.8|86141.8|86182|86157|86195.9|86159.3|86179.1|86141.8|50
1631111370000|2021-09-08 14:29:30|86183.2|86158.2|86188.8|86163.8|86188.8|86163.8|86183.2|86158.2|55
1631111380000|2021-09-08 14:29:40|86189.9|86164.9|86190.2|86165.2|86191.1|86166.1|86187.1|86162.1|50
1631111390000|2021-09-08 14:29:50|86190.1|86165.1|86206.3|86181.3|86208.1|86183.1|86190.1|86165.1|63
1631111400000|2021-09-08 14:30:00|86207.1|86182.1|86205.7|86180.7|86207.5|86182.5|86201.9|86176.9|63
1631111410000|2021-09-08 14:30:10|86205.4|86180.4|86207.4|86182.4|86207.6|86182.6|86200.2|86175.2|60
1631111420000|2021-09-08 14:30:20|86207.3|86182.3|86220.8|86195.8|86221.4|86196.4|86207.3|86182.3|66
1631111430000|2021-09-08 14:30:30|86220.5|86195.5|86205.4|86180.4|86225|86200|86205.4|86180.4|67
1631111440000|2021-09-08 14:30:40|86205.2|86180.2|86201.1|86176.1|86207.1|86182.1|86200.6|86175.6|57
1631111450000|2021-09-08 14:30:50|86200.9|86175.9|86201.5|86176.5|86201.7|86176.7|86198.2|86173.2|43
1631111460000|2021-09-08 14:31:00|86201.4|86176.4|86197.6|86172.6|86203.4|86178.4|86195.7|86170.7|64
1631111470000|2021-09-08 14:31:10|86198.2|86173.2|86203.4|86178.4|86206.7|86181.7|86197.9|86172.9|56
1631111480000|2021-09-08 14:31:20|86203.1|86178.1|86210.1|86185.1|86211.1|86186.1|86203.1|86178.1|55
1631111490000|2021-09-08 14:31:30|86209.9|86184.9|86210.6|86185.6|86214|86189|86209.8|86184.8|52
1631111500000|2021-09-08 14:31:40|86210.4|86185.4|86206.7|86181.7|86210.5|86185.5|86206.7|86181.7|51
1631111510000|2021-09-08 14:31:50|86206.8|86181.8|86216.7|86191.7|86221.6|86196.6|86206.6|86181.6|59
1631111520000|2021-09-08 14:32:00|86216.9|86191.9|86226.4|86201.4|86228.6|86203.6|86216.8|86191.8|70
1631111530000|2021-09-08 14:32:10|86226.7|86201.7|86223.4|86198.4|86232.3|86207.3|86223.3|86198.3|65
1631111540000|2021-09-08 14:32:20|86223.8|86198.8|86225.8|86200.8|86228.2|86203.2|86219.4|86194.4|68
1631111550000|2021-09-08 14:32:30|86225.9|86200.9|86219.3|86194.3|86227.4|86202.4|86218.7|86193.7|66
1631111560000|2021-09-08 14:32:40|86218.7|86193.7|86210.5|86185.5|86220.6|86195.6|86210.5|86185.5|65
1631111570000|2021-09-08 14:32:50|86211.4|86186.4|86215.5|86190.5|86216.1|86191.1|86210.3|86185.3|54
1631111580000|2021-09-08 14:33:00|86216.4|86191.4|86218.5|86193.5|86221.3|86196.3|86213.4|86188.4|60
1631111590000|2021-09-08 14:33:10|86218.4|86193.4|86216.4|86191.4|86218.4|86193.4|86216.3|86191.3|45
1631111600000|2021-09-08 14:33:20|86216.3|86191.3|86218|86193|86218.6|86193.6|86212.2|86187.2|52
1631111610000|2021-09-08 14:33:30|86217.8|86192.8|86226.1|86201.1|86228.6|86203.6|86217.1|86192.1|50
1631111620000|2021-09-08 14:33:40|86226.4|86201.4|86222.5|86197.5|86232.2|86207.2|86222.5|86197.5|67
1631111630000|2021-09-08 14:33:50|86234.4|86184.4|86230.9|86205.9|86234.4|86207.5|86221.4|86184.4|64
1631111640000|2021-09-08 14:34:00|86230.5|86205.5|86240.3|86215.3|86250.1|86216.3|86230.5|86200.1|62
1631111650000|2021-09-08 14:34:10|86240.1|86215.1|86234.6|86209.6|86241.7|86216.7|86233.9|86208.9|60
1631111660000|2021-09-08 14:34:20|86234.8|86209.8|86235.2|86210.2|86236.3|86211.3|86234|86209|58
1631111670000|2021-09-08 14:34:30|86235.6|86210.6|86230.2|86205.2|86238.8|86213.8|86230|86205|53
1631111680000|2021-09-08 14:34:40|86230.5|86205.5|86226.9|86201.9|86231|86206|86225.1|86200.1|38
1631111690000|2021-09-08 14:34:50|86226.5|86201.5|86244.2|86219.2|86244.2|86219.2|86226.5|86201.5|53
1631111700000|2021-09-08 14:35:00|86244.8|86219.8|86244|86219|86246.3|86221.3|86243.2|86218.2|57
1631111710000|2021-09-08 14:35:10|86244.2|86219.2|86247|86222|86247.2|86222.2|86236|86211|64
1631111720000|2021-09-08 14:35:20|86246.6|86221.6|86243.2|86218.2|86246.6|86221.6|86236.6|86211.6|66
1631111730000|2021-09-08 14:35:30|86242.7|86217.7|86247.5|86222.5|86249.7|86224.7|86242.6|86217.6|54
1631111740000|2021-09-08 14:35:40|86247.6|86222.6|86239.7|86214.7|86250.1|86225.1|86238.6|86213.6|49
1631111750000|2021-09-08 14:35:50|86239.6|86214.6|86238.3|86213.3|86242.2|86217.2|86237.2|86212.2|48
1631111760000|2021-09-08 14:36:00|86238.4|86213.4|86240.3|86215.3|86245|86220|86237.4|86212.4|58
1631111770000|2021-09-08 14:36:10|86240.2|86215.2|86247|86222|86247.2|86222.2|86240.2|86215.2|52
1631111780000|2021-09-08 14:36:20|86246.3|86221.3|86249.5|86224.5|86250.4|86225.4|86246.3|86221.3|47
1631111790000|2021-09-08 14:36:30|86249.3|86224.3|86252.6|86227.6|86254.8|86229.8|86247.6|86222.6|60
1631111800000|2021-09-08 14:36:40|86252.2|86227.2|86266.6|86241.6|86266.6|86241.6|86252|86227|65
1631111810000|2021-09-08 14:36:50|86266.7|86241.7|86193|86143|86267|86242|86154.7|86104.7|71
1631111820000|2021-09-08 14:37:00|86192.6|86142.6|86230.3|86180.3|86236.2|86186.2|86192.6|86142.6|70
1631111830000|2021-09-08 14:37:10|86230.7|86180.7|86228.6|86178.6|86237.3|86187.3|86228.1|86178.1|65
1631111840000|2021-09-08 14:37:20|86228.8|86178.8|86225.4|86200.4|86232.1|86200.9|86219.3|86178.8|57
1631111850000|2021-09-08 14:37:30|86225.9|86200.9|86243.8|86193.8|86244|86206.7|86225.9|86190.7|59
1631111860000|2021-09-08 14:37:40|86231.3|86206.3|86232|86182|86233.3|86206.3|86221.3|86182|61
1631111870000|2021-09-08 14:37:50|86232.3|86182.3|86219.7|86194.7|86232.3|86199.4|86218.8|86182.3|59
1631111880000|2021-09-08 14:38:00|86219.8|86194.8|86237.6|86187.6|86237.7|86199.3|86219.3|86186.2|52
1631111890000|2021-09-08 14:38:10|86237.2|86187.2|86234.9|86184.9|86237.8|86201.6|86222.3|86182.9|47
1631111900000|2021-09-08 14:38:20|86234.3|86184.3|86223.4|86173.4|86234.7|86196.1|86214|86172.5|62
1631111910000|2021-09-08 14:38:30|86223.5|86173.5|86220.7|86195.7|86225.8|86196.8|86208.6|86170.1|69
1631111920000|2021-09-08 14:38:40|86221.2|86196.2|86218.5|86193.5|86221.3|86196.3|86216.7|86191.7|60
1631111930000|2021-09-08 14:38:50|86218.4|86193.4|86220.9|86195.9|86221.5|86196.5|86216.4|86191.4|56
1631111940000|2021-09-08 14:39:00|86220.6|86195.6|86215.6|86190.6|86222.7|86197.7|86215.3|86190.3|62
1631111950000|2021-09-08 14:39:10|86215.5|86190.5|86209.5|86184.5|86216.1|86191.1|86208.7|86183.7|69
1631111960000|2021-09-08 14:39:20|86208.4|86183.4|86203.3|86178.3|86216.1|86186.7|86202.7|86166.1|53
1631111970000|2021-09-08 14:39:30|86204.3|86179.3|86201.2|86176.2|86204.5|86179.5|86199.2|86174.2|60
1631111980000|2021-09-08 14:39:40|86201.5|86176.5|86211|86161|86213.1|86176.8|86198.1|86161|62
1631111990000|2021-09-08 14:39:50|86210.6|86160.6|86196.6|86171.6|86212|86174|86194|86156.2|66
1631112000000|2021-09-08 14:40:00|86207.4|86157.4|86204.7|86154.7|86209.7|86171.9|86192|86151.7|72
1631112010000|2021-09-08 14:40:10|86204.3|86154.3|86208.5|86158.5|86211.3|86161.3|86204.1|86154.1|67
1631112020000|2021-09-08 14:40:20|86208|86158|86195.4|86145.4|86208.2|86167.1|86188.7|86144.6|57
1631112030000|2021-09-08 14:40:30|86193|86143|86193.6|86143.6|86196.6|86146.6|86193|86143|64
1631112040000|2021-09-08 14:40:40|86194.6|86144.6|86180.2|86155.2|86199.1|86157.7|86178.9|86143.8|71
1631112050000|2021-09-08 14:40:50|86181.5|86156.5|86197.2|86147.2|86197.2|86158.3|86179.8|86144.8|62
1631112060000|2021-09-08 14:41:00|86197.8|86147.8|86199.3|86149.3|86206.7|86167.6|86188.7|86147.3|64
1631112070000|2021-09-08 14:41:10|86198.8|86148.8|86187.5|86162.5|86203.5|86168.1|86187.3|86148.8|66
1631112080000|2021-09-08 14:41:20|86186.6|86161.6|86181.9|86156.9|86201.5|86164.3|86181.4|86146.3|62
1631112090000|2021-09-08 14:41:30|86182|86157|86179.8|86154.8|86184.1|86159.1|86177.1|86152.1|51
1631112100000|2021-09-08 14:41:40|86180|86155|86185.5|86160.5|86185.7|86160.7|86179.6|86154.6|47
1631112110000|2021-09-08 14:41:50|86184|86159|86193.4|86168.4|86201.6|86169.4|86182.7|86149.8|59
1631112120000|2021-09-08 14:42:00|86194|86169|86222.6|86172.6|86223.4|86184.9|86194|86158.6|67
1631112130000|2021-09-08 14:42:10|86223.4|86173.4|86221.5|86196.5|86238.4|86196.9|86212.5|86171.3|62
1631112140000|2021-09-08 14:42:20|86221.4|86196.4|86240.1|86190.1|86243.9|86204.2|86220.5|86188.7|54
1631112150000|2021-09-08 14:42:30|86240|86190|86230.1|86205.1|86240.1|86205.1|86221.7|86186.6|57
1631112160000|2021-09-08 14:42:40|86230.4|86205.4|86236.6|86211.6|86249.2|86212.5|86229.3|86198.7|53
1631112170000|2021-09-08 14:42:50|86236.7|86211.7|86232.4|86207.4|86251.3|86215.1|86232.4|86200.2|55
1631112180000|2021-09-08 14:43:00|86233.4|86208.4|86221.2|86196.2|86235.1|86209.1|86218.7|86185.1|65
1631112190000|2021-09-08 14:43:10|86219.3|86194.3|86222.8|86197.8|86224.1|86199.1|86213.2|86188.2|55
1631112200000|2021-09-08 14:43:20|86222.5|86197.5|86225.4|86200.4|86237.5|86200.4|86215.8|86182.2|66
1631112210000|2021-09-08 14:43:30|86225.3|86200.3|86233.7|86208.7|86251.9|86213.3|86225.3|86195.8|56
1631112220000|2021-09-08 14:43:40|86246.4|86196.4|86241.8|86216.8|86251.8|86217.4|86235.1|86196.4|48
1631112230000|2021-09-08 14:43:50|86242|86217|86241.6|86216.6|86242|86217|86239.7|86214.7|47
1631112240000|2021-09-08 14:44:00|86241.7|86216.7|86254|86204|86258|86222.3|86241.6|86202.4|62
1631112250000|2021-09-08 14:44:10|86254.4|86204.4|86244.9|86219.9|86265|86227.4|86244.9|86203.4|60
1631112260000|2021-09-08 14:44:20|86244.8|86219.8|86268|86218|86268.6|86228.9|86244.8|86208.3|57
1631112270000|2021-09-08 14:44:30|86268.4|86218.4|86255|86230|86269.3|86232.4|86254.2|86215.1|62
1631112280000|2021-09-08 14:44:40|86254.8|86229.8|86263.2|86213.2|86263.2|86229.8|86245|86208.9|62
1631112290000|2021-09-08 14:44:50|86261.3|86211.3|86253.9|86228.9|86268.4|86231.6|86249.5|86211.3|58
1631112300000|2021-09-08 14:45:00|86254|86229|86263.5|86213.5|86268.4|86231.5|86253.4|86213.1|49
1631112310000|2021-09-08 14:45:10|86263.4|86213.4|86256.7|86231.7|86271|86232.9|86253|86212.5|55
1631112320000|2021-09-08 14:45:20|86256.6|86231.6|86251.3|86226.3|86268.7|86232.3|86251.2|86218.7|54
1631112330000|2021-09-08 14:45:30|86251.4|86226.4|86256.5|86231.5|86269.9|86231.6|86250.7|86218.3|53
1631112340000|2021-09-08 14:45:40|86256.2|86231.2|86259.7|86234.7|86261.3|86236.3|86256.2|86231.2|56
1631112350000|2021-09-08 14:45:50|86259.6|86234.6|86256.9|86231.9|86260|86235|86254.6|86229.6|52
1631112360000|2021-09-08 14:46:00|86256.5|86231.5|86258.2|86233.2|86260.6|86235.6|86255.6|86230.6|54
1631112370000|2021-09-08 14:46:10|86258.1|86233.1|86255.2|86230.2|86258.6|86233.6|86254.2|86229.2|49
1631112380000|2021-09-08 14:46:20|86252.9|86227.9|86253.9|86228.9|86258.7|86233.7|86251.4|86226.4|52
1631112390000|2021-09-08 14:46:30|86253.7|86228.7|86268.1|86243.1|86268.8|86243.8|86253.7|86228.7|54
1631112400000|2021-09-08 14:46:40|86267.7|86242.7|86273.5|86248.5|86285.8|86251.9|86267.7|86235.8|65
1631112410000|2021-09-08 14:46:50|86273|86248|86273.7|86248.7|86277.6|86252.6|86272.9|86247.9|45
1631112420000|2021-09-08 14:47:00|86273.6|86248.6|86267|86242|86273.7|86248.7|86264.1|86239.1|52
1631112430000|2021-09-08 14:47:10|86267.7|86242.7|86258.3|86233.3|86270.1|86245.1|86257.4|86232.4|70
1631112440000|2021-09-08 14:47:20|86258.9|86233.9|86254.5|86229.5|86261.9|86236.9|86253.9|86228.9|57
1631112450000|2021-09-08 14:47:30|86254.7|86229.7|86252.1|86227.1|86258.5|86233.5|86250.4|86225.4|60
1631112460000|2021-09-08 14:47:40|86252.5|86227.5|86254.3|86229.3|86266.2|86229.7|86252.4|86216.2|48
1631112470000|2021-09-08 14:47:50|86254|86229|86253.8|86228.8|86256.6|86231.6|86253.3|86228.3|47
1631112480000|2021-09-08 14:48:00|86253.5|86228.5|86252|86227|86254.3|86229.3|86251.3|86226.3|49
1631112490000|2021-09-08 14:48:10|86251.7|86226.7|86247.5|86222.5|86253.1|86228.1|86247|86222|58
1631112500000|2021-09-08 14:48:20|86247.3|86222.3|86246.9|86221.9|86249|86224|86241.8|86216.8|56
1631112510000|2021-09-08 14:48:30|86247.2|86222.2|86238.3|86213.3|86248.9|86223.9|86238.3|86213.3|49
1631112520000|2021-09-08 14:48:40|86237.8|86212.8|86239.7|86214.7|86240.8|86215.8|86236.8|86211.8|41
1631112530000|2021-09-08 14:48:50|86240|86215|86252.9|86227.9|86254.8|86229.8|86238.6|86213.6|60
1631112540000|2021-09-08 14:49:00|86254.3|86229.3|86252.2|86227.2|86256.8|86231.8|86252.2|86227.2|42
1631112550000|2021-09-08 14:49:10|86252.5|86227.5|86255.4|86230.4|86257.9|86232.9|86252.5|86227.5|57
1631112560000|2021-09-08 14:49:20|86255.9|86230.9|86258.4|86233.4|86259.9|86234.9|86255.7|86230.7|49
1631112570000|2021-09-08 14:49:30|86259.4|86234.4|86263|86238|86263.5|86238.5|86256.1|86231.1|64
1631112580000|2021-09-08 14:49:40|86264.4|86239.4|86260.3|86235.3|86265.6|86240.6|86260.3|86235.3|53
1631112590000|2021-09-08 14:49:50|86259.8|86234.8|86260.9|86235.9|86262.6|86237.6|86259.8|86234.8|45
1631112600000|2021-09-08 14:50:00|86260.8|86235.8|86263.5|86238.5|86273.5|86238.7|86257.8|86223.5|56
1631112610000|2021-09-08 14:50:10|86262.8|86237.8|86263.4|86238.4|86264.9|86239.9|86262.4|86237.4|41
1631112620000|2021-09-08 14:50:20|86264.4|86239.4|86267.8|86242.8|86279|86243.6|86262.8|86227.1|49
1631112630000|2021-09-08 14:50:30|86267.6|86242.6|86270.2|86245.2|86270.5|86245.5|86267.1|86242.1|46
1631112640000|2021-09-08 14:50:40|86270|86245|86262.4|86237.4|86271.5|86246.5|86261|86236|51
1631112650000|2021-09-08 14:50:50|86262.7|86237.7|86266.4|86241.4|86266.4|86241.4|86261.9|86236.9|47
1631112660000|2021-09-08 14:51:00|86264.9|86239.9|86253.6|86228.6|86264.9|86239.9|86252.5|86227.5|47
1631112670000|2021-09-08 14:51:10|86253.2|86228.2|86258.6|86233.6|86263.4|86238.4|86252.6|86227.6|59
1631112680000|2021-09-08 14:51:20|86258.5|86233.5|86261.2|86236.2|86262.7|86237.7|86257.6|86232.6|41
1631112690000|2021-09-08 14:51:30|86261.5|86236.5|86262.4|86237.4|86263.1|86238.1|86258.5|86233.5|50
1631112700000|2021-09-08 14:51:40|86276.1|86226.1|86264.7|86239.7|86276.1|86243.7|86263.2|86225.5|47
1631112710000|2021-09-08 14:51:50|86264.5|86239.5|86263.2|86238.2|86280.4|86243.7|86262.7|86228.9|44
1631112720000|2021-09-08 14:52:00|86263.3|86238.3|86266.4|86241.4|86266.5|86241.5|86263|86238|43
1631112730000|2021-09-08 14:52:10|86266.6|86241.6|86263.3|86238.3|86267.1|86242.1|86261.8|86236.8|47
1631112740000|2021-09-08 14:52:20|86263.2|86238.2|86255.1|86230.1|86274.5|86238.2|86251.2|86223.2|52
1631112750000|2021-09-08 14:52:30|86255.7|86230.7|86256.8|86231.8|86258|86233|86255.2|86230.2|46
1631112760000|2021-09-08 14:52:40|86256.7|86231.7|86255.1|86230.1|86256.8|86231.8|86251.5|86226.5|50
1631112770000|2021-09-08 14:52:50|86256|86231|86270|86245|86271.7|86246.7|86255.6|86230.6|58
1631112780000|2021-09-08 14:53:00|86270.1|86245.1|86272.3|86247.3|86272.8|86247.8|86268.7|86243.7|67
1631112790000|2021-09-08 14:53:10|86273.5|86248.5|86274.2|86249.2|86276.1|86251.1|86272.7|86247.7|45
1631112800000|2021-09-08 14:53:20|86273.9|86248.9|86270.7|86245.7|86274.3|86249.3|86270|86245|51
1631112810000|2021-09-08 14:53:30|86270.6|86245.6|86273.8|86248.8|86276|86251|86268.9|86243.9|64
1631112820000|2021-09-08 14:53:40|86274.2|86249.2|86273|86248|86276|86251|86266.1|86241.1|65
1631112830000|2021-09-08 14:53:50|86273.4|86248.4|86272.7|86247.7|86274.1|86249.1|86266.8|86241.8|61
1631112840000|2021-09-08 14:54:00|86272.5|86247.5|86279.3|86254.3|86279.6|86254.6|86271.9|86246.9|59
1631112850000|2021-09-08 14:54:10|86279|86254|86280|86255|86280.3|86255.3|86278.9|86253.9|26
1631112860000|2021-09-08 14:54:20|86279.9|86254.9|86294|86269|86294.4|86269.4|86278.9|86253.9|56
1631112870000|2021-09-08 14:54:30|86293.8|86268.8|86296.6|86271.6|86298.5|86273.5|86292.8|86267.8|56
1631112880000|2021-09-08 14:54:40|86296.5|86271.5|86281.7|86256.7|86297.2|86272.2|86281.3|86256.3|58
1631112890000|2021-09-08 14:54:50|86282.8|86257.8|86281|86256|86285.6|86260.6|86278.1|86253.1|49
1631112900000|2021-09-08 14:55:00|86281.2|86256.2|86284.9|86259.9|86291.9|86266.9|86281|86256|63
1631112910000|2021-09-08 14:55:10|86285|86260|86290|86265|86290.2|86265.2|86283|86258|47
1631112920000|2021-09-08 14:55:20|86290.6|86265.6|86296.7|86271.7|86296.8|86271.8|86288.6|86263.6|58
1631112930000|2021-09-08 14:55:30|86296.5|86271.5|86291.3|86266.3|86300.3|86275.3|86291.3|86266.3|61
1631112940000|2021-09-08 14:55:40|86294|86269|86299.5|86274.5|86299.6|86274.6|86292.6|86267.6|59
1631112950000|2021-09-08 14:55:50|86298.5|86273.5|86301.2|86276.2|86301.4|86276.4|86297.7|86272.7|59
1631112960000|2021-09-08 14:56:00|86300.6|86275.6|86295.4|86270.4|86301.2|86276.2|86292|86267|63
1631112970000|2021-09-08 14:56:10|86295.1|86270.1|86298.1|86273.1|86299.1|86274.1|86294.1|86269.1|57
1631112980000|2021-09-08 14:56:20|86298.3|86273.3|86289.7|86264.7|86299.5|86274.5|86287.7|86262.7|54
1631112990000|2021-09-08 14:56:30|86289.5|86264.5|86263.2|86238.2|86289.5|86264.5|86262.9|86237.9|67
1631113000000|2021-09-08 14:56:40|86263.1|86238.1|86249.6|86224.6|86263.1|86238.1|86243.5|86218.5|63
1631113010000|2021-09-08 14:56:50|86250.2|86225.2|86244|86219|86250.2|86225.2|86242|86217|56
1631113020000|2021-09-08 14:57:00|86242.8|86217.8|86241.5|86216.5|86247.1|86222.1|86240.9|86215.9|63
1631113030000|2021-09-08 14:57:10|86240.3|86215.3|86242.1|86217.1|86243.5|86218.5|86240.3|86215.3|42
1631113040000|2021-09-08 14:57:20|86239.8|86214.8|86229.7|86204.7|86251.1|86214.8|86229.7|86194.5|54
1631113050000|2021-09-08 14:57:30|86229.5|86204.5|86256.3|86231.3|86257.3|86232.3|86229.5|86204.5|72
1631113060000|2021-09-08 14:57:40|86256.5|86231.5|86271.5|86246.5|86271.5|86246.5|86256.2|86231.2|63
1631113070000|2021-09-08 14:57:50|86271.4|86246.4|86270.6|86245.6|86275.8|86250.8|86259.5|86234.5|72
1631113080000|2021-09-08 14:58:00|86268.7|86243.7|86269.4|86244.4|86289.7|86254.9|86267.8|86231.7|68
1631113090000|2021-09-08 14:58:10|86268.3|86243.3|86270.3|86245.3|86276.5|86251.5|86268.3|86243.3|65
1631113100000|2021-09-08 14:58:20|86270.1|86245.1|86276|86251|86276.7|86251.7|86269.7|86244.7|61
1631113110000|2021-09-08 14:58:30|86274.4|86249.4|86261|86236|86278.9|86253.9|86261|86236|63
1631113120000|2021-09-08 14:58:40|86262.3|86237.3|86262.7|86237.7|86264.9|86239.9|86257.6|86232.6|59
1631113130000|2021-09-08 14:58:50|86262.2|86237.2|86268.7|86243.7|86269.9|86244.9|86262.2|86237.2|61
1631113140000|2021-09-08 14:59:00|86265.9|86240.9|86268.8|86243.8|86271.9|86246.9|86262|86237|66
1631113150000|2021-09-08 14:59:10|86269|86244|86260.1|86235.1|86269.6|86244.6|86258|86233|61
1631113160000|2021-09-08 14:59:20|86260.2|86235.2|86249.6|86224.6|86265.9|86240.9|86249.6|86224.6|61
1631113170000|2021-09-08 14:59:30|86248.6|86223.6|86246.2|86221.2|86251.1|86226.1|86244.3|86219.3|65
1631113180000|2021-09-08 14:59:40|86246|86221|86270.9|86245.9|86272.1|86247.1|86242.6|86217.6|60
1631113190000|2021-09-08 14:59:50|86271.6|86246.6|86267.3|86242.3|86272.2|86247.2|86263.5|86238.5|66
1631113200000|2021-09-08 15:00:00|86268.4|86243.4|86276.9|86251.9|86282|86257|86268.4|86243.4|66
1631113210000|2021-09-08 15:00:10|86276.1|86251.1|86271.1|86246.1|86279.5|86254.5|86269.3|86244.3|69
1631113220000|2021-09-08 15:00:20|86271.5|86246.5|86266.7|86241.7|86271.5|86246.5|86250.5|86225.5|69
1631113230000|2021-09-08 15:00:30|86266.5|86241.5|86269.9|86244.9|86269.9|86244.9|86266.1|86241.1|57
1631113240000|2021-09-08 15:00:40|86269.1|86244.1|86268.2|86243.2|86270.1|86245.1|86267.1|86242.1|52
1631113250000|2021-09-08 15:00:50|86268.5|86243.5|86274.7|86249.7|86274.8|86249.8|86268.1|86243.1|59
1631113260000|2021-09-08 15:01:00|86275.1|86250.1|86275.5|86250.5|86277.6|86252.6|86272|86247|69
1631113270000|2021-09-08 15:01:10|86275.7|86250.7|86274.5|86249.5|86276.2|86251.2|86271.8|86246.8|58
1631113280000|2021-09-08 15:01:20|86274.1|86249.1|86278.9|86253.9|86279.4|86254.4|86268.5|86243.5|59
1631113290000|2021-09-08 15:01:30|86278.8|86253.8|86279|86254|86283.2|86258.2|86275.9|86250.9|70
1631113300000|2021-09-08 15:01:40|86279.1|86254.1|86287.4|86262.4|86290.5|86265.5|86276.6|86251.6|63
1631113310000|2021-09-08 15:01:50|86288|86263|86290.8|86265.8|86294|86269|86285.2|86260.2|64
1631113320000|2021-09-08 15:02:00|86290.7|86265.7|86288.5|86263.5|86294.3|86269.3|86287|86262|62
1631113330000|2021-09-08 15:02:10|86288.4|86263.4|86282|86257|86288.7|86263.7|86276|86251|65
1631113340000|2021-09-08 15:02:20|86281|86256|86281.7|86256.7|86284.7|86259.7|86279.4|86254.4|57
1631113350000|2021-09-08 15:02:30|86281.8|86256.8|86273.4|86248.4|86282.1|86257.1|86272.8|86247.8|60
1631113360000|2021-09-08 15:02:40|86273|86248|86273.8|86248.8|86276|86251|86272.1|86247.1|54
1631113370000|2021-09-08 15:02:50|86275.8|86250.8|86269.3|86244.3|86275.8|86250.8|86269.2|86244.2|39
1631113380000|2021-09-08 15:03:00|86269.7|86244.7|86246.6|86221.6|86272.1|86247.1|86246.1|86221.1|60
1631113390000|2021-09-08 15:03:10|86247.2|86222.2|86239.1|86214.1|86247.2|86222.2|86237.3|86212.3|51
1631113400000|2021-09-08 15:03:20|86239.4|86214.4|86236.6|86211.6|86239.4|86214.4|86229.1|86204.1|65
1631113410000|2021-09-08 15:03:30|86237|86212|86237.8|86212.8|86239.6|86214.6|86232.2|86207.2|60
1631113420000|2021-09-08 15:03:40|86237.3|86212.3|86237.5|86212.5|86239.2|86214.2|86236.2|86211.2|40
1631113430000|2021-09-08 15:03:50|86237.4|86212.4|86237.9|86212.9|86238.4|86213.4|86233.7|86208.7|58
1631113440000|2021-09-08 15:04:00|86238.9|86213.9|86244.8|86219.8|86244.8|86219.8|86238.7|86213.7|58
1631113450000|2021-09-08 15:04:10|86244.9|86219.9|86250.9|86225.9|86252.6|86227.6|86244|86219|56
1631113460000|2021-09-08 15:04:20|86251.5|86226.5|86251.5|86226.5|86255.8|86230.8|86250.8|86225.8|48
1631113470000|2021-09-08 15:04:30|86251.9|86226.9|86258.4|86233.4|86263.7|86238.7|86250.2|86225.2|51
1631113480000|2021-09-08 15:04:40|86257.8|86232.8|86252.5|86227.5|86258.4|86233.4|86251.5|86226.5|39
1631113490000|2021-09-08 15:04:50|86252.1|86227.1|86251.2|86226.2|86253.3|86228.3|86246.2|86221.2|59
1631113500000|2021-09-08 15:05:00|86250.2|86225.2|86248.9|86223.9|86252.6|86227.6|86248.4|86223.4|55
1631113510000|2021-09-08 15:05:10|86248.4|86223.4|86258.3|86233.3|86258.3|86233.3|86247.8|86222.8|51
1631113520000|2021-09-08 15:05:20|86256.5|86231.5|86260.6|86235.6|86261.4|86236.4|86256|86231|51
1631113530000|2021-09-08 15:05:30|86260.1|86235.1|86261.8|86236.8|86261.9|86236.9|86257.5|86232.5|48
1631113540000|2021-09-08 15:05:40|86260.5|86235.5|86263.5|86238.5|86264.6|86239.6|86260.3|86235.3|46
1631113550000|2021-09-08 15:05:50|86263.6|86238.6|86265.7|86240.7|86267.6|86242.6|86263.4|86238.4|39
1631113560000|2021-09-08 15:06:00|86265.4|86240.4|86268.1|86243.1|86268.1|86243.1|86264.6|86239.6|37
1631113570000|2021-09-08 15:06:10|86269|86244|86277|86252|86278.9|86253.9|86268.2|86243.2|59
1631113580000|2021-09-08 15:06:20|86276.2|86251.2|86287|86262|86297.1|86272.1|86275.9|86250.9|58
1631113590000|2021-09-08 15:06:30|86284.2|86259.2|86289.7|86264.7|86291.6|86266.6|86281.4|86256.4|52
1631113600000|2021-09-08 15:06:40|86289.9|86264.9|86293.3|86268.3|86293.8|86268.8|86289.9|86264.9|45
1631113610000|2021-09-08 15:06:50|86293.2|86268.2|86291.8|86266.8|86295.3|86270.3|86289.4|86264.4|39
1631113620000|2021-09-08 15:07:00|86293.3|86268.3|86288.2|86263.2|86293.4|86268.4|86287.2|86262.2|50
1631113630000|2021-09-08 15:07:10|86288.7|86263.7|86291.4|86266.4|86292.2|86267.2|86287.6|86262.6|55
1631113640000|2021-09-08 15:07:20|86290.8|86265.8|86291.7|86266.7|86294.9|86269.9|86289.3|86264.3|46
1631113650000|2021-09-08 15:07:30|86290.6|86265.6|86293.1|86268.1|86295.5|86270.5|86290.6|86265.6|46
1631113660000|2021-09-08 15:07:40|86293.4|86268.4|86296.8|86271.8|86296.8|86271.8|86290|86265|48
1631113670000|2021-09-08 15:07:50|86296.1|86271.1|86310.4|86285.4|86310.4|86285.4|86296.1|86271.1|62
1631113680000|2021-09-08 15:08:00|86312.8|86287.8|86313.9|86288.9|86314.3|86289.3|86310.1|86285.1|56
1631113690000|2021-09-08 15:08:10|86312.9|86287.9|86312.4|86287.4|86317.3|86292.3|86312.4|86287.4|55
1631113700000|2021-09-08 15:08:20|86312.2|86287.2|86309.6|86284.6|86313.9|86288.9|86308.9|86283.9|40
1631113710000|2021-09-08 15:08:30|86309.8|86284.8|86311.9|86286.9|86314.2|86289.2|86309.7|86284.7|42
1631113720000|2021-09-08 15:08:40|86310.8|86285.8|86310.3|86285.3|86312.5|86287.5|86307.2|86282.2|53
1631113730000|2021-09-08 15:08:50|86310.7|86285.7|86306.9|86281.9|86310.7|86285.7|86304.5|86279.5|56
1631113740000|2021-09-08 15:09:00|86307.3|86282.3|86308.9|86283.9|86312.3|86287.3|86305.8|86280.8|49
1631113750000|2021-09-08 15:09:10|86309.2|86284.2|86308.4|86283.4|86310.2|86285.2|86306.9|86281.9|50
1631113760000|2021-09-08 15:09:20|86308.7|86283.7|86310.2|86285.2|86312.9|86287.9|86308|86283|48
1631113770000|2021-09-08 15:09:30|86310|86285|86311.6|86286.6|86312|86287|86309.7|86284.7|46
1631113780000|2021-09-08 15:09:40|86310.4|86285.4|86308.4|86283.4|86312.1|86287.1|86306.7|86281.7|50
1631113790000|2021-09-08 15:09:50|86307.2|86282.2|86308.7|86283.7|86309.7|86284.7|86307.2|86282.2|41
1631113800000|2021-09-08 15:10:00|86308|86283|86308.5|86283.5|86311.4|86286.4|86307.6|86282.6|51
1631113810000|2021-09-08 15:10:10|86308.8|86283.8|86309.2|86284.2|86309.9|86284.9|86307.3|86282.3|43
1631113820000|2021-09-08 15:10:20|86308.8|86283.8|86292.5|86267.5|86308.8|86283.8|86291.4|86266.4|55
1631113830000|2021-09-08 15:10:30|86291.2|86266.2|86303.1|86278.1|86304.7|86279.7|86291.1|86266.1|49
1631113840000|2021-09-08 15:10:40|86301.9|86276.9|86301.6|86276.6|86305.5|86280.5|86301.5|86276.5|42
1631113850000|2021-09-08 15:10:50|86301.4|86276.4|86302.9|86277.9|86303.4|86278.4|86300.8|86275.8|34
1631113860000|2021-09-08 15:11:00|86302.3|86277.3|86299.9|86274.9|86302.3|86277.3|86297.3|86272.3|49
1631113870000|2021-09-08 15:11:10|86300.7|86275.7|86293.5|86268.5|86301.9|86276.9|86290.9|86265.9|55
1631113880000|2021-09-08 15:11:20|86294.7|86269.7|86295.2|86270.2|86297.6|86272.6|86292|86267|40
1631113890000|2021-09-08 15:11:30|86295.3|86270.3|86294.9|86269.9|86297.3|86272.3|86289.5|86264.5|52
1631113900000|2021-09-08 15:11:40|86295.7|86270.7|86293.8|86268.8|86296.9|86271.9|86288.9|86263.9|54
1631113910000|2021-09-08 15:11:50|86293.6|86268.6|86289.9|86264.9|86294.7|86269.7|86288.8|86263.8|52
1631113920000|2021-09-08 15:12:00|86290|86265|86292.2|86267.2|86293.5|86268.5|86285.9|86260.9|46
1631113930000|2021-09-08 15:12:10|86292|86267|86292.2|86267.2|86294.2|86269.2|86289.8|86264.8|56
1631113940000|2021-09-08 15:12:20|86291|86266|86292.2|86267.2|86293.5|86268.5|86291|86266|49
1631113950000|2021-09-08 15:12:30|86292.1|86267.1|86292.8|86267.8|86293.9|86268.9|86291.3|86266.3|45
1631113960000|2021-09-08 15:12:40|86293|86268|86287.9|86262.9|86295.2|86270.2|86287.9|86262.9|52
1631113970000|2021-09-08 15:12:50|86288.3|86263.3|86282|86257|86288.6|86263.6|86279.7|86254.7|55
1631113980000|2021-09-08 15:13:00|86281.9|86256.9|86282.3|86257.3|86283.6|86258.6|86278.9|86253.9|40
1631113990000|2021-09-08 15:13:10|86282.5|86257.5|86282.4|86257.4|86284.4|86259.4|86280.7|86255.7|48
1631114000000|2021-09-08 15:13:20|86282.2|86257.2|86284.1|86259.1|86286|86261|86281.7|86256.7|50
1631114010000|2021-09-08 15:13:30|86283.8|86258.8|86284.4|86259.4|86285.4|86260.4|86282.6|86257.6|41
1631114020000|2021-09-08 15:13:40|86284.2|86259.2|86285.9|86260.9|86288.3|86263.3|86283.6|86258.6|53
1631114030000|2021-09-08 15:13:50|86286.5|86261.5|86286.1|86261.1|86288.8|86263.8|86285.5|86260.5|45
1631114040000|2021-09-08 15:14:00|86286.4|86261.4|86288|86263|86289.2|86264.2|86284.9|86259.9|47
1631114050000|2021-09-08 15:14:10|86287.9|86262.9|86287.1|86262.1|86290.2|86265.2|86284.4|86259.4|43
1631114060000|2021-09-08 15:14:20|86287|86262|86289.5|86264.5|86290.3|86265.3|86287|86262|37
1631114070000|2021-09-08 15:14:30|86288.4|86263.4|86290.5|86265.5|86290.8|86265.8|86287.2|86262.2|43
1631114080000|2021-09-08 15:14:40|86290.3|86265.3|86287.7|86262.7|86291.4|86266.4|86287.7|86262.7|38
1631114090000|2021-09-08 15:14:50|86286|86261|86289.3|86264.3|86290.4|86265.4|86286|86261|55
1631114100000|2021-09-08 15:15:00|86289.7|86264.7|86289.7|86264.7|86290.7|86265.7|86288.9|86263.9|44
1631114110000|2021-09-08 15:15:10|86289.6|86264.6|86291.9|86266.9|86293.5|86268.5|86288.4|86263.4|41
1631114120000|2021-09-08 15:15:20|86291.6|86266.6|86287.6|86262.6|86292.3|86267.3|86287.6|86262.6|37
1631114130000|2021-09-08 15:15:30|86284.5|86259.5|86291.5|86266.5|86294.3|86269.3|86284.5|86259.5|56
1631114140000|2021-09-08 15:15:40|86291.3|86266.3|86288.8|86263.8|86291.7|86266.7|86288.4|86263.4|36
1631114150000|2021-09-08 15:15:50|86289.2|86264.2|86289.7|86264.7|86290.3|86265.3|86286.6|86261.6|43
1631114160000|2021-09-08 15:16:00|86289|86264|86286.6|86261.6|86289.6|86264.6|86286.1|86261.1|47
1631114170000|2021-09-08 15:16:10|86286|86261|86290.3|86265.3|86290.3|86265.3|86285.8|86260.8|34
1631114180000|2021-09-08 15:16:20|86286.6|86261.6|86291.9|86266.9|86292.9|86267.9|86286.6|86261.6|48
1631114190000|2021-09-08 15:16:30|86291.8|86266.8|86296.7|86271.7|86297.9|86272.9|86291.6|86266.6|43
1631114200000|2021-09-08 15:16:40|86297.3|86272.3|86297.8|86272.8|86299.7|86274.7|86296.2|86271.2|38
1631114210000|2021-09-08 15:16:50|86297.6|86272.6|86295|86270|86298.9|86273.9|86295|86270|45
1631114220000|2021-09-08 15:17:00|86294.9|86269.9|86295.3|86270.3|86296.2|86271.2|86294.1|86269.1|28
1631114230000|2021-09-08 15:17:10|86295.8|86270.8|86297.2|86272.2|86297.4|86272.4|86295.5|86270.5|30
1631114240000|2021-09-08 15:17:20|86295.8|86270.8|86293.5|86268.5|86297.1|86272.1|86290.6|86265.6|48
1631114250000|2021-09-08 15:17:30|86293.1|86268.1|86294.3|86269.3|86295.8|86270.8|86292.7|86267.7|42
1631114260000|2021-09-08 15:17:40|86293.9|86268.9|86291.9|86266.9|86294.4|86269.4|86290.5|86265.5|35
1631114270000|2021-09-08 15:17:50|86292.2|86267.2|86292.6|86267.6|86295.8|86270.8|86291.8|86266.8|45
1631114280000|2021-09-08 15:18:00|86292|86267|86287.8|86262.8|86292.7|86267.7|86287.2|86262.2|49
1631114290000|2021-09-08 15:18:10|86287.7|86262.7|86287.6|86262.6|86288.8|86263.8|86286.9|86261.9|42
1631114300000|2021-09-08 15:18:20|86287.9|86262.9|86287.3|86262.3|86288.9|86263.9|86286.5|86261.5|41
1631114310000|2021-09-08 15:18:30|86287.6|86262.6|86292.4|86267.4|86292.9|86267.9|86286.2|86261.2|55
1631114320000|2021-09-08 15:18:40|86292.7|86267.7|86290.9|86265.9|86293|86268|86290.2|86265.2|43
1631114330000|2021-09-08 15:18:50|86291|86266|86284.4|86259.4|86291|86266|86282.9|86257.9|56
1631114340000|2021-09-08 15:19:00|86286.3|86261.3|86269.7|86244.7|86286.3|86261.3|86269|86244|66
1631114350000|2021-09-08 15:19:10|86270|86245|86283|86258|86284.5|86259.5|86269.7|86244.7|49
1631114360000|2021-09-08 15:19:20|86283.4|86258.4|86286|86261|86287.7|86262.7|86283.1|86258.1|52
1631114370000|2021-09-08 15:19:30|86286.1|86261.1|86286.2|86261.2|86286.5|86261.5|86284|86259|41
1631114380000|2021-09-08 15:19:40|86285.3|86260.3|86285.3|86260.3|86285.7|86260.7|86281.7|86256.7|42
1631114390000|2021-09-08 15:19:50|86285.1|86260.1|86284.3|86259.3|86286.1|86261.1|86283.3|86258.3|26
1631114400000|2021-09-08 15:20:00|86284.8|86259.8|86285.6|86260.6|86286.8|86261.8|86284.2|86259.2|49
1631114410000|2021-09-08 15:20:10|86284.4|86259.4|86296.4|86271.4|86297.4|86272.4|86284.4|86259.4|51
1631114420000|2021-09-08 15:20:20|86297|86272|86294.6|86269.6|86297.2|86272.2|86294.1|86269.1|51
1631114430000|2021-09-08 15:20:30|86294.8|86269.8|86291.7|86266.7|86297|86272|86288.5|86263.5|59
1631114440000|2021-09-08 15:20:40|86290.9|86265.9|86290.9|86265.9|86292.2|86267.2|86290.6|86265.6|42
1631114450000|2021-09-08 15:20:50|86291|86266|86291.9|86266.9|86292|86267|86289.1|86264.1|39
1631114460000|2021-09-08 15:21:00|86291.8|86266.8|86299.8|86274.8|86300.7|86275.7|86291.8|86266.8|46
1631114470000|2021-09-08 15:21:10|86300.2|86275.2|86292.6|86267.6|86301|86276|86291.9|86266.9|54
1631114480000|2021-09-08 15:21:20|86292.4|86267.4|86293.6|86268.6|86295|86270|86291|86266|61
1631114490000|2021-09-08 15:21:30|86293.9|86268.9|86292.2|86267.2|86294.7|86269.7|86291.5|86266.5|40
1631114500000|2021-09-08 15:21:40|86291.7|86266.7|86292.2|86267.2|86292.7|86267.7|86290.9|86265.9|32
1631114510000|2021-09-08 15:21:50|86292.1|86267.1|86293.8|86268.8|86295.8|86270.8|86291.9|86266.9|26
1631114520000|2021-09-08 15:22:00|86293.6|86268.6|86290.8|86265.8|86293.6|86268.6|86289.7|86264.7|54
1631114530000|2021-09-08 15:22:10|86290.7|86265.7|86293.4|86268.4|86294.4|86269.4|86290.1|86265.1|49
1631114540000|2021-09-08 15:22:20|86293.1|86268.1|86290.4|86265.4|86294.1|86269.1|86290|86265|47
1631114550000|2021-09-08 15:22:30|86290.5|86265.5|86286.7|86261.7|86292.2|86267.2|86284.9|86259.9|59
1631114560000|2021-09-08 15:22:40|86287.1|86262.1|86285.8|86260.8|86288.2|86263.2|86282.4|86257.4|52
1631114570000|2021-09-08 15:22:50|86285.9|86260.9|86286.5|86261.5|86287.3|86262.3|86285.9|86260.9|42
1631114580000|2021-09-08 15:23:00|86286.6|86261.6|86285|86260|86287|86262|86283.8|86258.8|57
1631114590000|2021-09-08 15:23:10|86284.8|86259.8|86282.9|86257.9|86284.8|86259.8|86281.4|86256.4|44
1631114600000|2021-09-08 15:23:20|86282.2|86257.2|86274.7|86249.7|86283|86258|86272.5|86247.5|56
1631114610000|2021-09-08 15:23:30|86275.5|86250.5|86281|86256|86283.1|86258.1|86274|86249|44
1631114620000|2021-09-08 15:23:40|86282.3|86257.3|86282.9|86257.9|86283.5|86258.5|86280.6|86255.6|35
1631114630000|2021-09-08 15:23:50|86283.5|86258.5|86283.3|86258.3|86283.9|86258.9|86281.6|86256.6|39
1631114640000|2021-09-08 15:24:00|86283.4|86258.4|86284.7|86259.7|86286.1|86261.1|86283.3|86258.3|43
1631114650000|2021-09-08 15:24:10|86284.9|86259.9|86286.6|86261.6|86287.2|86262.2|86283.8|86258.8|32
1631114660000|2021-09-08 15:24:20|86286.8|86261.8|86285.9|86260.9|86286.8|86261.8|86283.9|86258.9|48
1631114670000|2021-09-08 15:24:30|86285.7|86260.7|86291|86266|86291.3|86266.3|86284.9|86259.9|47
1631114680000|2021-09-08 15:24:40|86290.6|86265.6|86292.9|86267.9|86293.4|86268.4|86290.2|86265.2|49
1631114690000|2021-09-08 15:24:50|86292.7|86267.7|86292.8|86267.8|86295.2|86270.2|86288.8|86263.8|61
1631114700000|2021-09-08 15:25:00|86292.6|86267.6|86298.5|86273.5|86298.5|86273.5|86292.6|86267.6|56
1631114710000|2021-09-08 15:25:10|86297.7|86272.7|86296.2|86271.2|86298.9|86273.9|86295.5|86270.5|42
1631114720000|2021-09-08 15:25:20|86296.5|86271.5|86298.5|86273.5|86298.7|86273.7|86295.3|86270.3|35
1631114730000|2021-09-08 15:25:30|86298.6|86273.6|86296.5|86271.5|86298.6|86273.6|86294.6|86269.6|33
1631114740000|2021-09-08 15:25:40|86296.9|86271.9|86296.4|86271.4|86298.9|86273.9|86295.7|86270.7|39
1631114750000|2021-09-08 15:25:50|86296|86271|86297.9|86272.9|86298.5|86273.5|86295.6|86270.6|44
1631114760000|2021-09-08 15:26:00|86297.8|86272.8|86299.8|86274.8|86301.4|86276.4|86295.6|86270.6|37
1631114770000|2021-09-08 15:26:10|86300.9|86275.9|86295.8|86270.8|86301.6|86276.6|86290.6|86265.6|44
1631114780000|2021-09-08 15:26:20|86293.8|86268.8|86295|86270|86297.6|86272.6|86293.6|86268.6|52
1631114790000|2021-09-08 15:26:30|86294.6|86269.6|86296.1|86271.1|86296.1|86271.1|86294|86269|34
1631114800000|2021-09-08 15:26:40|86296.2|86271.2|86296.4|86271.4|86297.3|86272.3|86294.8|86269.8|49
1631114810000|2021-09-08 15:26:50|86296.5|86271.5|86292.9|86267.9|86296.7|86271.7|86292.9|86267.9|38
1631114820000|2021-09-08 15:27:00|86292.5|86267.5|86294|86269|86295.5|86270.5|86288.9|86263.9|49
1631114830000|2021-09-08 15:27:10|86294.6|86269.6|86293.4|86268.4|86295.1|86270.1|86293.3|86268.3|42
1631114840000|2021-09-08 15:27:20|86293.6|86268.6|86291|86266|86294.8|86269.8|86288.7|86263.7|38
1631114850000|2021-09-08 15:27:30|86291.3|86266.3|86290|86265|86292.1|86267.1|86288.5|86263.5|32
1631114860000|2021-09-08 15:27:40|86290.6|86265.6|86290.1|86265.1|86291.7|86266.7|86287.7|86262.7|34
1631114870000|2021-09-08 15:27:50|86289.9|86264.9|86289.4|86264.4|86291.4|86266.4|86287.6|86262.6|44
1631114880000|2021-09-08 15:28:00|86289.2|86264.2|86287.9|86262.9|86291.9|86266.9|86287.9|86262.9|47
1631114890000|2021-09-08 15:28:10|86290.4|86265.4|86286.3|86261.3|86291.7|86266.7|86285.5|86260.5|44
1631114900000|2021-09-08 15:28:20|86286.5|86261.5|86285.9|86260.9|86286.7|86261.7|86285.1|86260.1|36
1631114910000|2021-09-08 15:28:30|86286.1|86261.1|86282.2|86257.2|86286.5|86261.5|86280|86255|52
1631114920000|2021-09-08 15:28:40|86282.1|86257.1|86284.4|86259.4|86285.2|86260.2|86282.1|86257.1|40
1631114930000|2021-09-08 15:28:50|86284.9|86259.9|86284.3|86259.3|86284.9|86259.9|86282.9|86257.9|28
1631114940000|2021-09-08 15:29:00|86284.5|86259.5|86288.1|86263.1|86290.2|86265.2|86284.5|86259.5|47
1631114950000|2021-09-08 15:29:10|86288.6|86263.6|86294.9|86269.9|86295.4|86270.4|86287.6|86262.6|54
1631114960000|2021-09-08 15:29:20|86294.6|86269.6|86294.4|86269.4|86294.6|86269.6|86291.3|86266.3|47
1631114970000|2021-09-08 15:29:30|86294|86269|86291.7|86266.7|86294.7|86269.7|86290.7|86265.7|33
1631114980000|2021-09-08 15:29:40|86292.3|86267.3|86291.6|86266.6|86293.5|86268.5|86289.9|86264.9|44
1631114990000|2021-09-08 15:29:50|86291.9|86266.9|86292.8|86267.8|86293.4|86268.4|86289.7|86264.7|45
1631115000000|2021-09-08 15:30:00|86292.5|86267.5|86295.2|86270.2|86297.6|86272.6|86292.1|86267.1|48
1631115010000|2021-09-08 15:30:10|86295.6|86270.6|86294.6|86269.6|86296.4|86271.4|86294.5|86269.5|38
1631115020000|2021-09-08 15:30:20|86294.3|86269.3|86298.1|86273.1|86298.8|86273.8|86294.2|86269.2|40
1631115030000|2021-09-08 15:30:30|86298.7|86273.7|86298.6|86273.6|86301.3|86276.3|86296.6|86271.6|50
1631115040000|2021-09-08 15:30:40|86299.3|86274.3|86298.8|86273.8|86300|86275|86298.1|86273.1|39
1631115050000|2021-09-08 15:30:50|86298.4|86273.4|86296.5|86271.5|86302.9|86277.9|86296.1|86271.1|42
1631115060000|2021-09-08 15:31:00|86296.6|86271.6|86288.1|86263.1|86301.4|86276.4|86284.8|86259.8|61
1631115070000|2021-09-08 15:31:10|86288.5|86263.5|86280|86255|86291.6|86266.6|86279.1|86254.1|53
1631115080000|2021-09-08 15:31:20|86278.2|86253.2|86273.6|86248.6|86278.2|86253.2|86273|86248|50
1631115090000|2021-09-08 15:31:30|86273.2|86248.2|86279.6|86254.6|86280.6|86255.6|86272|86247|36
1631115100000|2021-09-08 15:31:40|86279.7|86254.7|86279.7|86254.7|86281.4|86256.4|86278.1|86253.1|41
1631115110000|2021-09-08 15:31:50|86278.4|86253.4|86280.6|86255.6|86281.8|86256.8|86278.4|86253.4|39
1631115120000|2021-09-08 15:32:00|86280.4|86255.4|86281.5|86256.5|86283.8|86258.8|86280.2|86255.2|54
1631115130000|2021-09-08 15:32:10|86282|86257|86280.5|86255.5|86282|86257|86280.5|86255.5|24
1631115140000|2021-09-08 15:32:20|86280.7|86255.7|86285.9|86260.9|86287.3|86262.3|86280.7|86255.7|47
1631115150000|2021-09-08 15:32:30|86285.1|86260.1|86287.3|86262.3|86288.5|86263.5|86283.9|86258.9|37
1631115160000|2021-09-08 15:32:40|86287.6|86262.6|86287.9|86262.9|86288.2|86263.2|86286.2|86261.2|32
1631115170000|2021-09-08 15:32:50|86288.3|86263.3|86292.1|86267.1|86292.7|86267.7|86287.9|86262.9|34
1631115180000|2021-09-08 15:33:00|86291.5|86266.5|86287.6|86262.6|86292.1|86267.1|86286.7|86261.7|29
1631115190000|2021-09-08 15:33:10|86287.9|86262.9|86293.4|86268.4|86294.3|86269.3|86287.2|86262.2|48
1631115200000|2021-09-08 15:33:20|86293.3|86268.3|86295.8|86270.8|86297|86272|86293.2|86268.2|41
1631115210000|2021-09-08 15:33:30|86295.9|86270.9|86299.3|86274.3|86301|86276|86295.7|86270.7|42
1631115220000|2021-09-08 15:33:40|86300.5|86275.5|86302.4|86277.4|86302.9|86277.9|86299.6|86274.6|47
1631115230000|2021-09-08 15:33:50|86301.7|86276.7|86303.6|86278.6|86304.9|86279.9|86301.2|86276.2|42
1631115240000|2021-09-08 15:34:00|86302.9|86277.9|86294.9|86269.9|86302.9|86277.9|86294.6|86269.6|47
1631115250000|2021-09-08 15:34:10|86295.5|86270.5|86294.9|86269.9|86296.5|86271.5|86294.4|86269.4|45
1631115260000|2021-09-08 15:34:20|86294.7|86269.7|86293.7|86268.7|86296|86271|86293.2|86268.2|40
1631115270000|2021-09-08 15:34:30|86293.3|86268.3|86295.6|86270.6|86295.6|86270.6|86293.1|86268.1|41
1631115280000|2021-09-08 15:34:40|86296.3|86271.3|86295|86270|86296.6|86271.6|86294.2|86269.2|47
1631115290000|2021-09-08 15:34:50|86296.6|86271.6|86293.4|86268.4|86296.9|86271.9|86291.7|86266.7|55
1631115300000|2021-09-08 15:35:00|86293.3|86268.3|86293.5|86268.5|86294.1|86269.1|86292.4|86267.4|51
1631115310000|2021-09-08 15:35:10|86293.2|86268.2|86291.8|86266.8|86293.5|86268.5|86291.5|86266.5|39
1631115320000|2021-09-08 15:35:20|86292.2|86267.2|86290.3|86265.3|86295.2|86270.2|86289.5|86264.5|38
1631115330000|2021-09-08 15:35:30|86289.9|86264.9|86289|86264|86290.2|86265.2|86287.2|86262.2|41
1631115340000|2021-09-08 15:35:40|86289.1|86264.1|86289.3|86264.3|86290.2|86265.2|86288.3|86263.3|29
1631115350000|2021-09-08 15:35:50|86288.7|86263.7|86291.5|86266.5|86293|86268|86288.1|86263.1|34
1631115360000|2021-09-08 15:36:00|86291.4|86266.4|86290.7|86265.7|86291.7|86266.7|86288.6|86263.6|41
1631115370000|2021-09-08 15:36:10|86290.8|86265.8|86292.7|86267.7|86293.2|86268.2|86289.4|86264.4|37
1631115380000|2021-09-08 15:36:20|86292.4|86267.4|86294.3|86269.3|86294.4|86269.4|86292.2|86267.2|30
1631115390000|2021-09-08 15:36:30|86294.4|86269.4|86294.1|86269.1|86294.7|86269.7|86293|86268|31
1631115400000|2021-09-08 15:36:40|86294|86269|86294.1|86269.1|86294.7|86269.7|86294|86269|23
1631115410000|2021-09-08 15:36:50|86294.5|86269.5|86295.2|86270.2|86295.5|86270.5|86294.5|86269.5|18
1631115420000|2021-09-08 15:37:00|86294.9|86269.9|86294.9|86269.9|86295.2|86270.2|86294.3|86269.3|23
1631115430000|2021-09-08 15:37:10|86294.6|86269.6|86293.2|86268.2|86295.2|86270.2|86292.1|86267.1|41
1631115440000|2021-09-08 15:37:20|86292.9|86267.9|86288.6|86263.6|86293|86268|86288.6|86263.6|42
1631115450000|2021-09-08 15:37:30|86288.7|86263.7|86288.4|86263.4|86289.2|86264.2|86288.1|86263.1|24
1631115460000|2021-09-08 15:37:40|86288.8|86263.8|86289.7|86264.7|86290.8|86265.8|86285.9|86260.9|37
1631115470000|2021-09-08 15:37:50|86290.7|86265.7|86290.1|86265.1|86291.6|86266.6|86288.3|86263.3|45
1631115480000|2021-09-08 15:38:00|86290.4|86265.4|86288.7|86263.7|86290.9|86265.9|86288.7|86263.7|27
1631115490000|2021-09-08 15:38:10|86289.6|86264.6|86289.8|86264.8|86290.7|86265.7|86288.7|86263.7|19
1631115500000|2021-09-08 15:38:20|86289.9|86264.9|86289.4|86264.4|86290.3|86265.3|86289.3|86264.3|24
1631115510000|2021-09-08 15:38:30|86289.7|86264.7|86280.9|86255.9|86289.8|86264.8|86280.9|86255.9|27
1631115520000|2021-09-08 15:38:40|86280.8|86255.8|86280.6|86255.6|86280.8|86255.8|86277.7|86252.7|27
1631115530000|2021-09-08 15:38:50|86280.7|86255.7|86282.8|86257.8|86282.8|86257.8|86280.2|86255.2|26
1631115540000|2021-09-08 15:39:00|86282.6|86257.6|86287.3|86262.3|86289.2|86264.2|86282.5|86257.5|49
1631115550000|2021-09-08 15:39:10|86287.5|86262.5|86287.2|86262.2|86287.6|86262.6|86286.1|86261.1|34
1631115560000|2021-09-08 15:39:20|86285.6|86260.6|86285.7|86260.7|86286.5|86261.5|86284.7|86259.7|17
1631115570000|2021-09-08 15:39:30|86285.5|86260.5|86287.4|86262.4|86289.1|86264.1|86285.5|86260.5|31
1631115580000|2021-09-08 15:39:40|86287.2|86262.2|86287.6|86262.6|86287.8|86262.8|86286.8|86261.8|21
1631115590000|2021-09-08 15:39:50|86287.2|86262.2|86288.9|86263.9|86289.6|86264.6|86284.3|86259.3|31
1631115600000|2021-09-08 15:40:00|86288.7|86263.7|86291.5|86266.5|86291.6|86266.6|86287.7|86262.7|45
1631115610000|2021-09-08 15:40:10|86291.3|86266.3|86289.1|86264.1|86291.6|86266.6|86288.4|86263.4|33
1631115620000|2021-09-08 15:40:20|86289.2|86264.2|86292.5|86267.5|86293.6|86268.6|86289.1|86264.1|31
1631115630000|2021-09-08 15:40:30|86292.6|86267.6|86297.1|86272.1|86298.8|86273.8|86292|86267|36
1631115640000|2021-09-08 15:40:40|86297.5|86272.5|86295|86270|86298.1|86273.1|86293.3|86268.3|50
1631115650000|2021-09-08 15:40:50|86294.9|86269.9|86292.8|86267.8|86295.2|86270.2|86291.8|86266.8|42
1631115660000|2021-09-08 15:41:00|86292.7|86267.7|86296.4|86271.4|86297.1|86272.1|86289.3|86264.3|40
1631115670000|2021-09-08 15:41:10|86296.8|86271.8|86295.8|86270.8|86296.8|86271.8|86294.4|86269.4|26
1631115680000|2021-09-08 15:41:20|86296|86271|86290.7|86265.7|86296|86271|86290.4|86265.4|38
1631115690000|2021-09-08 15:41:30|86291.1|86266.1|86290.5|86265.5|86291.8|86266.8|86290.2|86265.2|29
1631115700000|2021-09-08 15:41:40|86291.4|86266.4|86291.2|86266.2|86292.7|86267.7|86290.3|86265.3|26
1631115710000|2021-09-08 15:41:50|86291.6|86266.6|86294.3|86269.3|86296.3|86271.3|86291.3|86266.3|31
1631115720000|2021-09-08 15:42:00|86294.2|86269.2|86294.8|86269.8|86296.1|86271.1|86294|86269|38
1631115730000|2021-09-08 15:42:10|86295|86270|86298.9|86273.9|86300.4|86275.4|86294.9|86269.9|38
1631115740000|2021-09-08 15:42:20|86297.6|86272.6|86297.5|86272.5|86298.9|86273.9|86297.4|86272.4|25
1631115750000|2021-09-08 15:42:30|86297.2|86272.2|86298.5|86273.5|86299.2|86274.2|86297.1|86272.1|24
1631115760000|2021-09-08 15:42:40|86298.6|86273.6|86294.9|86269.9|86298.6|86273.6|86293.3|86268.3|43
1631115770000|2021-09-08 15:42:50|86294.4|86269.4|86294.5|86269.5|86295.3|86270.3|86293.2|86268.2|27
1631115780000|2021-09-08 15:43:00|86294.1|86269.1|86296|86271|86297.5|86272.5|86293.7|86268.7|39
1631115790000|2021-09-08 15:43:10|86294.8|86269.8|86298.6|86273.6|86299.5|86274.5|86294.3|86269.3|36
1631115800000|2021-09-08 15:43:20|86298.7|86273.7|86299.2|86274.2|86299.2|86274.2|86298|86273|15
1631115810000|2021-09-08 15:43:30|86299.1|86274.1|86300.1|86275.1|86301.8|86276.8|86298|86273|27
1631115820000|2021-09-08 15:43:40|86299.5|86274.5|86298.7|86273.7|86300.8|86275.8|86298|86273|24
1631115830000|2021-09-08 15:43:50|86298.8|86273.8|86298.8|86273.8|86299.5|86274.5|86298.6|86273.6|17
1631115840000|2021-09-08 15:44:00|86298.9|86273.9|86300.8|86275.8|86301.5|86276.5|86298.9|86273.9|19
1631115850000|2021-09-08 15:44:10|86301.3|86276.3|86301.8|86276.8|86302.3|86277.3|86300.9|86275.9|31
1631115860000|2021-09-08 15:44:20|86301.7|86276.7|86304|86279|86304.3|86279.3|86300.2|86275.2|45
1631115870000|2021-09-08 15:44:30|86303.6|86278.6|86302.8|86277.8|86305.1|86280.1|86302.8|86277.8|26
1631115880000|2021-09-08 15:44:40|86302.9|86277.9|86299.6|86274.6|86303.9|86278.9|86297.6|86272.6|43
1631115890000|2021-09-08 15:44:50|86299.7|86274.7|86298.3|86273.3|86300.1|86275.1|86298.2|86273.2|27
1631115900000|2021-09-08 15:45:00|86298.1|86273.1|86297.1|86272.1|86298.8|86273.8|86295.5|86270.5|38
1631115910000|2021-09-08 15:45:10|86297.9|86272.9|86294.8|86269.8|86298.6|86273.6|86293.7|86268.7|40
1631115920000|2021-09-08 15:45:20|86294.3|86269.3|86292.7|86267.7|86298.1|86273.1|86292.7|86267.7|48
1631115930000|2021-09-08 15:45:30|86292.8|86267.8|86288.2|86263.2|86292.9|86267.9|86284.5|86259.5|58
1631115940000|2021-09-08 15:45:40|86288.1|86263.1|86280.6|86255.6|86288.7|86263.7|86280.2|86255.2|53
1631115950000|2021-09-08 15:45:50|86280.5|86255.5|86275.3|86250.3|86281|86256|86275|86250|47
1631115960000|2021-09-08 15:46:00|86275.5|86250.5|86267.2|86242.2|86275.5|86250.5|86266.2|86241.2|51
1631115970000|2021-09-08 15:46:10|86267.5|86242.5|86263.1|86238.1|86267.5|86242.5|86262.8|86237.8|37
1631115980000|2021-09-08 15:46:20|86263|86238|86271.1|86246.1|86271.1|86246.1|86263|86238|38
1631115990000|2021-09-08 15:46:30|86270.8|86245.8|86272.3|86247.3|86272.7|86247.7|86269.5|86244.5|49
1631116000000|2021-09-08 15:46:40|86272.4|86247.4|86271.2|86246.2|86273|86248|86270.8|86245.8|41
1631116010000|2021-09-08 15:46:50|86271|86246|86272.5|86247.5|86273.1|86248.1|86270.3|86245.3|45
1631116020000|2021-09-08 15:47:00|86272|86247|86274.6|86249.6|86275.9|86250.9|86272|86247|36
1631116030000|2021-09-08 15:47:10|86274.4|86249.4|86272.1|86247.1|86274.8|86249.8|86272.1|86247.1|36
1631116040000|2021-09-08 15:47:20|86272|86247|86275.2|86250.2|86275.2|86250.2|86271.7|86246.7|32
1631116050000|2021-09-08 15:47:30|86275.3|86250.3|86276|86251|86277.4|86252.4|86274.1|86249.1|49
1631116060000|2021-09-08 15:47:40|86275.9|86250.9|86273.5|86248.5|86275.9|86250.9|86271.6|86246.6|53
1631116070000|2021-09-08 15:47:50|86273.8|86248.8|86272.4|86247.4|86274.2|86249.2|86271.3|86246.3|51
1631116080000|2021-09-08 15:48:00|86270.8|86245.8|86277.4|86252.4|86277.4|86252.4|86270.8|86245.8|58
1631116090000|2021-09-08 15:48:10|86277.1|86252.1|86279.2|86254.2|86282.9|86257.9|86276.8|86251.8|52
1631116100000|2021-09-08 15:48:20|86279.3|86254.3|86279.1|86254.1|86280|86255|86278.7|86253.7|33
1631116110000|2021-09-08 15:48:30|86279|86254|86279.7|86254.7|86280|86255|86278.8|86253.8|30
1631116120000|2021-09-08 15:48:40|86279.6|86254.6|86273.5|86248.5|86279.9|86254.9|86273.1|86248.1|31
1631116130000|2021-09-08 15:48:50|86274|86249|86277|86252|86277.6|86252.6|86272.9|86247.9|37
1631116140000|2021-09-08 15:49:00|86276.7|86251.7|86275.7|86250.7|86277|86252|86275.1|86250.1|33
1631116150000|2021-09-08 15:49:10|86275.8|86250.8|86275.6|86250.6|86276.6|86251.6|86272.5|86247.5|48
1631116160000|2021-09-08 15:49:20|86275.3|86250.3|86274.8|86249.8|86276.3|86251.3|86274.7|86249.7|38
1631116170000|2021-09-08 15:49:30|86275.1|86250.1|86278.1|86253.1|86278.1|86253.1|86274.4|86249.4|34
1631116180000|2021-09-08 15:49:40|86280.5|86255.5|86273.1|86248.1|86280.9|86255.9|86272|86247|49
1631116190000|2021-09-08 15:49:50|86273.2|86248.2|86285|86260|86287|86262|86271.7|86246.7|52
1631116200000|2021-09-08 15:50:00|86286|86261|86287.6|86262.6|86287.6|86262.6|86284.5|86259.5|54
1631116210000|2021-09-08 15:50:10|86287|86262|86285|86260|86287.4|86262.4|86282|86257|54
1631116220000|2021-09-08 15:50:20|86284.6|86259.6|86283.6|86258.6|86286|86261|86282.1|86257.1|41
1631116230000|2021-09-08 15:50:30|86283.7|86258.7|86284.4|86259.4|86284.5|86259.5|86281.9|86256.9|31
1631116240000|2021-09-08 15:50:40|86284.3|86259.3|86279.5|86254.5|86284.3|86259.3|86278.9|86253.9|37
1631116250000|2021-09-08 15:50:50|86279.7|86254.7|86279.4|86254.4|86282.2|86257.2|86278.8|86253.8|40
1631116260000|2021-09-08 15:51:00|86279.6|86254.6|86281.7|86256.7|86281.8|86256.8|86277.7|86252.7|47
1631116270000|2021-09-08 15:51:10|86281.6|86256.6|86282.2|86257.2|86287.8|86262.8|86281.5|86256.5|51
1631116280000|2021-09-08 15:51:20|86282.7|86257.7|86263.6|86238.6|86282.7|86257.7|86261.5|86236.5|50
1631116290000|2021-09-08 15:51:30|86264|86239|86262.9|86237.9|86265.1|86240.1|86260.4|86235.4|47
1631116300000|2021-09-08 15:51:40|86263.3|86238.3|86262.5|86237.5|86263.9|86238.9|86262|86237|34
1631116310000|2021-09-08 15:51:50|86262.8|86237.8|86262.2|86237.2|86266.6|86241.6|86261.7|86236.7|49
1631116320000|2021-09-08 15:52:00|86262.5|86237.5|86259|86234|86263.9|86238.9|86259|86234|48
1631116330000|2021-09-08 15:52:10|86258.8|86233.8|86262.4|86237.4|86264.9|86239.9|86255.4|86230.4|44
1631116340000|2021-09-08 15:52:20|86262.6|86237.6|86264.9|86239.9|86265.2|86240.2|86262.6|86237.6|23
1631116350000|2021-09-08 15:52:30|86264.1|86239.1|86262.3|86237.3|86264.5|86239.5|86262.3|86237.3|30
1631116360000|2021-09-08 15:52:40|86262.7|86237.7|86263.6|86238.6|86264.9|86239.9|86262.7|86237.7|33
1631116370000|2021-09-08 15:52:50|86264|86239|86270.3|86245.3|86270.6|86245.6|86262.2|86237.2|50
1631116380000|2021-09-08 15:53:00|86272.3|86247.3|86270.3|86245.3|86273.9|86248.9|86269.5|86244.5|47
1631116390000|2021-09-08 15:53:10|86270.5|86245.5|86272.3|86247.3|86272.4|86247.4|86270.3|86245.3|35
1631116400000|2021-09-08 15:53:20|86272.4|86247.4|86267.9|86242.9|86275.4|86250.4|86266.3|86241.3|51
1631116410000|2021-09-08 15:53:30|86266.8|86241.8|86264.8|86239.8|86268|86243|86261.6|86236.6|52
1631116420000|2021-09-08 15:53:40|86264.7|86239.7|86275|86250|86288.6|86253.6|86263.7|86238.6|52
1631116430000|2021-09-08 15:53:50|86274.1|86249.1|86298.4|86248.4|86298.8|86255.2|86272.3|86238.8|57
1631116440000|2021-09-08 15:54:00|86297.7|86247.7|86299.4|86249.4|86301|86251|86297.1|86247.1|49
1631116450000|2021-09-08 15:54:10|86299.6|86249.6|86299|86274|86312.4|86275.2|86292|86248.3|53
1631116460000|2021-09-08 15:54:20|86297.8|86272.8|86317|86267|86318.8|86275.1|86297.8|86262.7|57
1631116470000|2021-09-08 15:54:30|86317.3|86267.3|86302.7|86277.7|86318.5|86278.4|86302.7|86265|45
1631116480000|2021-09-08 15:54:40|86303.5|86278.5|86308.7|86283.7|86308.7|86283.7|86302.2|86277.2|49
1631116490000|2021-09-08 15:54:50|86308.4|86283.4|86311.4|86286.4|86315.7|86290.7|86307.2|86282.2|63
1631116500000|2021-09-08 15:55:00|86311.1|86286.1|86294.3|86269.3|86312.1|86287.1|86289.1|86264.1|62
1631116510000|2021-09-08 15:55:10|86293.8|86268.8|86293.7|86268.7|86297.2|86272.2|86293.1|86268.1|40
1631116520000|2021-09-08 15:55:20|86293.8|86268.8|86298.1|86273.1|86302.4|86277.4|86293|86268|55
1631116530000|2021-09-08 15:55:30|86298|86273|86299.7|86274.7|86301|86276|86296.6|86271.6|45
1631116540000|2021-09-08 15:55:40|86305.1|86280.1|86302|86277|86305.1|86280.1|86300.5|86275.5|50
1631116550000|2021-09-08 15:55:50|86301.6|86276.6|86301.2|86276.2|86301.9|86276.9|86299.9|86274.9|29
1631116560000|2021-09-08 15:56:00|86299.4|86274.4|86297.1|86272.1|86299.4|86274.4|86290|86265|59
1631116570000|2021-09-08 15:56:10|86297.6|86272.6|86301|86276|86301.3|86276.3|86295.3|86270.3|51
1631116580000|2021-09-08 15:56:20|86300.9|86275.9|86298.7|86273.7|86301.3|86276.3|86295.7|86270.7|51
1631116590000|2021-09-08 15:56:30|86298.3|86273.3|86298.5|86273.5|86298.9|86273.9|86296.8|86271.8|39
1631116600000|2021-09-08 15:56:40|86298.8|86273.8|86297.3|86272.3|86298.8|86273.8|86296.7|86271.7|41
1631116610000|2021-09-08 15:56:50|86297.5|86272.5|86298.5|86273.5|86298.6|86273.6|86296.1|86271.1|38
1631116620000|2021-09-08 15:57:00|86298.4|86273.4|86296|86271|86299|86274|86290.3|86265.3|38
1631116630000|2021-09-08 15:57:10|86297.9|86272.9|86302.5|86277.5|86305.8|86280.8|86296.3|86271.3|43
1631116640000|2021-09-08 15:57:20|86302.4|86277.4|86304.3|86279.3|86305.3|86280.3|86302.4|86277.4|34
1631116650000|2021-09-08 15:57:30|86304.6|86279.6|86300.3|86275.3|86304.9|86279.9|86299|86274|38
1631116660000|2021-09-08 15:57:40|86300|86275|86301.2|86276.2|86303.2|86278.2|86299.5|86274.5|33
1631116670000|2021-09-08 15:57:50|86301.1|86276.1|86298.9|86273.9|86301.5|86276.5|86298.8|86273.8|38
1631116680000|2021-09-08 15:58:00|86298.6|86273.6|86300.4|86275.4|86300.4|86275.4|86296.3|86271.3|45
1631116690000|2021-09-08 15:58:10|86299.7|86274.7|86304.5|86279.5|86305.5|86280.5|86299.7|86274.7|43
1631116700000|2021-09-08 15:58:20|86304.4|86279.4|86299.9|86274.9|86305.6|86280.6|86299.9|86274.9|44
1631116710000|2021-09-08 15:58:30|86300.2|86275.2|86300|86275|86301.2|86276.2|86299.1|86274.1|26
1631116720000|2021-09-08 15:58:40|86299.5|86274.5|86297.9|86272.9|86299.5|86274.5|86297.9|86272.9|27
1631116730000|2021-09-08 15:58:50|86298.3|86273.3|86292|86267|86298.4|86273.4|86291.1|86266.1|34
1631116740000|2021-09-08 15:59:00|86291.2|86266.2|86296.3|86271.3|86296.4|86271.4|86290.9|86265.9|33
1631116750000|2021-09-08 15:59:10|86296.2|86271.2|86288|86263|86296.2|86271.2|86287.2|86262.2|48
1631116760000|2021-09-08 15:59:20|86287.5|86262.5|86296|86246|86296.9|86262.6|86282.4|86245|39
1631116770000|2021-09-08 15:59:30|86295.9|86245.9|86292.9|86242.9|86296.4|86246.4|86292.9|86242.9|36
1631116780000|2021-09-08 15:59:40|86293.1|86243.1|86270.6|86245.6|86293.4|86251.5|86270.6|86232.9|46
1631116790000|2021-09-08 15:59:50|86271|86246|86270.2|86245.2|86273.2|86248.2|86268.3|86243.3|49
1631116800000|2021-09-08 16:00:00|86269.8|86244.8|86283.8|86233.8|86287.4|86252|86269.8|86232.6|51
1631116810000|2021-09-08 16:00:10|86284.1|86234.1|86275.2|86250.2|86287|86250.2|86275.1|86233.8|44
1631116820000|2021-09-08 16:00:20|86275.1|86250.1|86280.1|86255.1|86280.9|86255.9|86275.1|86250.1|50
1631116830000|2021-09-08 16:00:30|86280.2|86255.2|86293.7|86243.7|86294.3|86257.3|86279.9|86242.3|43
1631116840000|2021-09-08 16:00:40|86293.5|86243.5|86291|86266|86303.5|86267.7|86282.6|86243.2|43
1631116850000|2021-09-08 16:00:50|86291.5|86266.5|86292.1|86267.1|86294.2|86269.2|86291.2|86266.2|44
1631116860000|2021-09-08 16:01:00|86291.8|86266.8|86286.9|86261.9|86292.1|86267.1|86286.1|86261.1|53
1631116870000|2021-09-08 16:01:10|86286.6|86261.6|86294.7|86244.7|86300.7|86261.9|86284.3|86243.7|46
1631116880000|2021-09-08 16:01:20|86296|86246|86283.5|86233.5|86296.2|86246.2|86283.5|86233.5|67
1631116890000|2021-09-08 16:01:30|86283|86233|86273.8|86248.8|86287.1|86249|86273|86231.7|60
1631116900000|2021-09-08 16:01:40|86273.7|86248.7|86296.4|86246.4|86296.6|86258.3|86273.7|86239.3|68
1631116910000|2021-09-08 16:01:50|86294.9|86244.9|86300.3|86250.3|86301.8|86251.8|86294.9|86244.9|63
1631116920000|2021-09-08 16:02:00|86300.5|86250.5|86288.6|86263.6|86302.7|86267.3|86287.5|86250.3|52
1631116930000|2021-09-08 16:02:10|86289|86264|86298.6|86248.6|86298.7|86264.6|86286.9|86247.4|59
1631116940000|2021-09-08 16:02:20|86298.4|86248.4|86295.5|86245.5|86298.8|86261|86283.2|86245.5|58
1631116950000|2021-09-08 16:02:30|86296.3|86246.3|86294.1|86244.1|86298.6|86248.6|86293.3|86243.3|63
1631116960000|2021-09-08 16:02:40|86294|86244|86292.9|86242.9|86294|86244|86290.8|86240.8|39
1631116970000|2021-09-08 16:02:50|86293|86243|86281.2|86231.2|86293|86243|86280.8|86230.8|56
1631116980000|2021-09-08 16:03:00|86281|86231|86283.7|86233.7|86283.9|86233.9|86280.7|86230.7|41
1631116990000|2021-09-08 16:03:10|86284.2|86234.2|86286.9|86236.9|86287.6|86237.6|86283.5|86233.5|47
1631117000000|2021-09-08 16:03:20|86287.1|86237.1|86299.9|86249.9|86301|86251|86286|86236|61
1631117010000|2021-09-08 16:03:30|86300.4|86250.4|86283.7|86258.7|86300.4|86263.6|86283.1|86248.6|49
1631117020000|2021-09-08 16:03:40|86283.5|86258.5|86295.1|86245.1|86297|86258.5|86283.5|86245|39
1631117030000|2021-09-08 16:03:50|86295|86245|86293.3|86243.3|86297.5|86247.5|86293|86243|45
1631117040000|2021-09-08 16:04:00|86292.8|86242.8|86292.6|86242.6|86295.5|86245.5|86292.6|86242.6|42
1631117050000|2021-09-08 16:04:10|86291.9|86241.9|86295.8|86245.8|86296.2|86246.2|86288.8|86238.8|58
1631117060000|2021-09-08 16:04:20|86295.9|86245.9|86296.1|86246.1|86297.1|86247.1|86294.5|86244.5|51
1631117070000|2021-09-08 16:04:30|86295.8|86245.8|86295.8|86245.8|86296.6|86246.6|86295.4|86245.4|25
1631117080000|2021-09-08 16:04:40|86296.4|86246.4|86301.2|86251.2|86303.3|86253.3|86296.4|86246.4|42
1631117090000|2021-09-08 16:04:50|86301.5|86251.5|86302.6|86252.6|86302.7|86252.7|86301.4|86251.4|26
1631117100000|2021-09-08 16:05:00|86302.7|86252.7|86301.6|86251.6|86303.6|86267|86290.8|86251.6|44
1631117110000|2021-09-08 16:05:10|86301.7|86251.7|86299.6|86249.6|86301.7|86251.7|86299.3|86249.3|26
1631117120000|2021-09-08 16:05:20|86298.3|86248.3|86299.6|86249.6|86299.7|86249.7|86296.8|86246.8|40
1631117130000|2021-09-08 16:05:30|86299.4|86249.4|86298.9|86248.9|86299.9|86249.9|86297.3|86247.3|47
1631117140000|2021-09-08 16:05:40|86298.5|86248.5|86297.4|86247.4|86298.9|86248.9|86297.4|86247.4|23
1631117150000|2021-09-08 16:05:50|86297.3|86247.3|86293.1|86243.1|86297.6|86258.1|86278.8|86242.5|50
1631117160000|2021-09-08 16:06:00|86293.3|86243.3|86285.3|86235.3|86293.7|86243.7|86284|86234|55
1631117170000|2021-09-08 16:06:10|86285.7|86235.7|86280.5|86230.5|86286|86236|86279|86229|51
1631117180000|2021-09-08 16:06:20|86279.9|86229.9|86280.3|86230.3|86282.6|86232.6|86278.5|86228.5|51
1631117190000|2021-09-08 16:06:30|86279.9|86229.9|86278.5|86228.5|86282.4|86232.4|86278.5|86228.5|34
1631117200000|2021-09-08 16:06:40|86278.8|86228.8|86278.8|86228.8|86281.2|86231.2|86278|86228|42
1631117210000|2021-09-08 16:06:50|86278.7|86228.7|86281.3|86231.3|86281.6|86231.6|86278.3|86228.3|45
1631117220000|2021-09-08 16:07:00|86281.2|86231.2|86280.9|86230.9|86281.2|86231.2|86279|86229|41
1631117230000|2021-09-08 16:07:10|86281|86231|86281.2|86231.2|86281.5|86231.5|86279.7|86229.7|27
1631117240000|2021-09-08 16:07:20|86281.1|86231.1|86279.2|86229.2|86281.3|86231.3|86279.2|86229.2|26
1631117250000|2021-09-08 16:07:30|86279.4|86229.4|86278.3|86228.3|86279.4|86229.4|86277.6|86227.6|31
1631117260000|2021-09-08 16:07:40|86278.5|86228.5|86275.8|86225.8|86278.6|86228.6|86275.8|86225.8|29
1631117270000|2021-09-08 16:07:50|86276|86226|86277.7|86227.7|86277.9|86227.9|86275.5|86225.5|40
1631117280000|2021-09-08 16:08:00|86277.5|86227.5|86276.1|86226.1|86277.8|86227.8|86275.9|86225.9|33
1631117290000|2021-09-08 16:08:10|86276.2|86226.2|86275.7|86225.7|86276.3|86226.3|86275.6|86225.6|19
1631117300000|2021-09-08 16:08:20|86264.1|86239.1|86263.5|86238.5|86278.4|86242.2|86261.2|86227|43
1631117310000|2021-09-08 16:08:30|86263.7|86238.7|86264.9|86239.9|86267|86242|86263.6|86238.6|48
1631117320000|2021-09-08 16:08:40|86264.8|86239.8|86264|86239|86265.7|86240.7|86263.7|86238.7|30
1631117330000|2021-09-08 16:08:50|86264.7|86239.7|86267|86242|86267.7|86242.7|86264.7|86239.7|39
1631117340000|2021-09-08 16:09:00|86267.1|86242.1|86263.1|86238.1|86267.8|86242.8|86261.3|86236.3|49
1631117350000|2021-09-08 16:09:10|86263.6|86238.6|86273.2|86223.2|86275|86238.9|86262|86222.5|40
1631117360000|2021-09-08 16:09:20|86273.3|86223.3|86269.3|86219.3|86273.7|86223.7|86268.4|86218.4|42
1631117370000|2021-09-08 16:09:30|86271|86221|86270.2|86220.2|86271.6|86221.6|86268.9|86218.9|32
1631117380000|2021-09-08 16:09:40|86270.1|86220.1|86264.9|86214.9|86270.5|86220.5|86263.7|86213.7|46
1631117390000|2021-09-08 16:09:50|86265|86215|86264.2|86214.2|86265|86215|86262.6|86212.6|23
1631117400000|2021-09-08 16:10:00|86264.4|86214.4|86262.8|86212.8|86266.2|86216.2|86261.9|86211.9|43
1631117410000|2021-09-08 16:10:10|86262.9|86212.9|86262.9|86212.9|86264.2|86214.2|86262.2|86212.2|29
1631117420000|2021-09-08 16:10:20|86262.7|86212.7|86265.3|86215.3|86265.5|86215.5|86262.6|86212.6|33
1631117430000|2021-09-08 16:10:30|86264.8|86214.8|86262.2|86212.2|86264.8|86214.8|86261.6|86211.6|37
1631117440000|2021-09-08 16:10:40|86262.4|86212.4|86264.9|86214.9|86264.9|86214.9|86261.5|86211.5|38
1631117450000|2021-09-08 16:10:50|86264.6|86214.6|86261.7|86211.7|86265|86215|86261.6|86211.6|29
1631117460000|2021-09-08 16:11:00|86262.2|86212.2|86262|86212|86262.9|86212.9|86261.6|86211.6|41
1631117470000|2021-09-08 16:11:10|86262.4|86212.4|86262.1|86212.1|86262.5|86212.5|86261.4|86211.4|28
1631117480000|2021-09-08 16:11:20|86262.2|86212.2|86260.2|86210.2|86262.2|86212.2|86260|86210|18
1631117490000|2021-09-08 16:11:30|86260.3|86210.3|86249.1|86224.1|86262.7|86224.6|86248.2|86210.3|23
1631117500000|2021-09-08 16:11:40|86249.2|86224.2|86249.8|86224.8|86250.6|86225.6|86249.2|86224.2|25
1631117510000|2021-09-08 16:11:50|86249.7|86224.7|86248.5|86223.5|86250.3|86225.3|86247.6|86222.6|32
1631117520000|2021-09-08 16:12:00|86248.7|86223.7|86247.1|86222.1|86249.2|86224.2|86246.3|86221.3|30
1631117530000|2021-09-08 16:12:10|86246.8|86221.8|86257.9|86207.9|86258.6|86221.9|86245.5|86207.5|33
1631117540000|2021-09-08 16:12:20|86258.1|86208.1|86241.2|86191.2|86258.5|86208.5|86240.4|86190.4|52
1631117550000|2021-09-08 16:12:30|86241.1|86191.1|86234.2|86184.2|86241.1|86191.1|86230.6|86180.6|56
1631117560000|2021-09-08 16:12:40|86233.9|86183.9|86231.5|86181.5|86234.4|86184.4|86228.8|86178.8|51
1631117570000|2021-09-08 16:12:50|86231.6|86181.6|86231.1|86181.1|86235.9|86185.9|86229|86179|44
1631117580000|2021-09-08 16:13:00|86231.2|86181.2|86231.7|86181.7|86232.5|86182.5|86230.9|86180.9|35
1631117590000|2021-09-08 16:13:10|86231.6|86181.6|86230|86180|86231.6|86181.6|86229.9|86179.9|27
1631117600000|2021-09-08 16:13:20|86229.8|86179.8|86228.6|86178.6|86229.8|86179.8|86227.7|86177.7|37
1631117610000|2021-09-08 16:13:30|86228.4|86178.4|86228.7|86178.7|86230|86180|86228.2|86178.2|30
1631117620000|2021-09-08 16:13:40|86228.8|86178.8|86230.3|86180.3|86230.4|86180.4|86223.9|86173.9|51
1631117630000|2021-09-08 16:13:50|86230.6|86180.6|86226.7|86176.7|86230.6|86180.6|86225.8|86175.8|48
1631117640000|2021-09-08 16:14:00|86226.6|86176.6|86227.1|86177.1|86229|86192.7|86214.8|86175.6|50
1631117650000|2021-09-08 16:14:10|86226.6|86176.6|86226.8|86176.8|86227.1|86177.1|86224.5|86174.5|40
1631117660000|2021-09-08 16:14:20|86226.7|86176.7|86229.7|86179.7|86229.7|86179.7|86224.3|86174.3|47
1631117670000|2021-09-08 16:14:30|86229.8|86179.8|86235.6|86185.6|86235.6|86185.6|86229.2|86179.2|54
1631117680000|2021-09-08 16:14:40|86235.4|86185.4|86234.7|86184.7|86235.4|86185.4|86230.1|86180.1|54
1631117690000|2021-09-08 16:14:50|86234.3|86184.3|86239.2|86189.2|86239.4|86189.4|86234.3|86184.3|41
1631117700000|2021-09-08 16:15:00|86237.6|86187.6|86240|86190|86243.5|86193.5|86236.8|86186.8|51
1631117710000|2021-09-08 16:15:10|86241.2|86191.2|86239.1|86189.1|86242.1|86192.1|86238.6|86188.6|48
1631117720000|2021-09-08 16:15:20|86238.9|86188.9|86238.1|86188.1|86239.8|86189.8|86237|86187|56
1631117730000|2021-09-08 16:15:30|86239|86189|86237.2|86187.2|86242.9|86192.9|86237.2|86187.2|50
1631117740000|2021-09-08 16:15:40|86237.3|86187.3|86214.7|86164.7|86237.8|86187.9|86206.2|86160.8|46
1631117750000|2021-09-08 16:15:50|86214.8|86164.8|86210.9|86160.9|86217.3|86167.3|86210.7|86160.7|52
1631117760000|2021-09-08 16:16:00|86210.3|86160.3|86199|86174|86210.3|86174.2|86197.1|86160.2|35
1631117770000|2021-09-08 16:16:10|86198.9|86173.9|86208.6|86158.6|86209.4|86176.3|86188.6|86150.8|51
1631117780000|2021-09-08 16:16:20|86208|86158|86203.4|86153.4|86208.8|86158.8|86201.8|86151.8|50
1631117790000|2021-09-08 16:16:30|86203.6|86153.6|86197.7|86147.7|86203.6|86153.6|86196.8|86146.8|50
1631117800000|2021-09-08 16:16:40|86198.6|86148.6|86198.5|86148.5|86200|86150|86197.1|86147.1|48
1631117810000|2021-09-08 16:16:50|86198.6|86148.6|86202.1|86152.1|86202.1|86152.1|86197.7|86147.7|43
1631117820000|2021-09-08 16:17:00|86203.1|86153.1|86197.2|86147.2|86203.1|86153.1|86197|86147|58
1631117830000|2021-09-08 16:17:10|86197.1|86147.1|86194.3|86144.3|86197.5|86147.5|86193.6|86143.6|58
1631117840000|2021-09-08 16:17:20|86193.9|86143.9|86193.6|86143.6|86198.3|86148.3|86192.6|86142.6|52
1631117850000|2021-09-08 16:17:30|86194.4|86144.4|86195.9|86145.9|86196.8|86146.8|86194.4|86144.4|50
1631117860000|2021-09-08 16:17:40|86195.6|86145.6|86210.7|86160.7|86214.2|86164.2|86195.6|86145.6|60
1631117870000|2021-09-08 16:17:50|86210.9|86160.9|86210.1|86160.1|86211.7|86161.7|86209.6|86159.6|40
1631117880000|2021-09-08 16:18:00|86210.2|86160.2|86211.9|86161.9|86211.9|86161.9|86207.6|86157.6|47
1631117890000|2021-09-08 16:18:10|86211.5|86161.5|86214.2|86164.2|86214.5|86164.5|86211.5|86161.5|37
1631117900000|2021-09-08 16:18:20|86213.8|86163.8|86213.8|86163.8|86214.8|86164.8|86212.8|86162.8|36
1631117910000|2021-09-08 16:18:30|86213.7|86163.7|86211.9|86161.9|86213.8|86163.8|86211.9|86161.9|24
1631117920000|2021-09-08 16:18:40|86211.8|86161.8|86210.7|86160.7|86212.2|86162.2|86210.7|86160.7|23
1631117930000|2021-09-08 16:18:50|86210.6|86160.6|86204.3|86154.3|86211.1|86161.1|86203.3|86153.3|44
1631117940000|2021-09-08 16:19:00|86204.4|86154.4|86204.6|86154.6|86205.1|86155.1|86203.2|86153.2|31
1631117950000|2021-09-08 16:19:10|86204.5|86154.5|86205.1|86155.1|86206.1|86156.1|86204|86154|35
1631117960000|2021-09-08 16:19:20|86205.3|86155.3|86207.3|86157.3|86207.3|86157.3|86204.3|86154.3|34
1631117970000|2021-09-08 16:19:30|86207.7|86157.7|86207.7|86157.7|86207.9|86157.9|86206.4|86156.4|27
1631117980000|2021-09-08 16:19:40|86207.8|86157.8|86205.6|86155.6|86207.9|86157.9|86205.6|86155.6|26
1631117990000|2021-09-08 16:19:50|86205.7|86155.7|86194.3|86144.3|86206.9|86168|86191.7|86143.8|51
1631118000000|2021-09-08 16:20:00|86194.9|86144.9|86188.4|86163.4|86201.6|86163.8|86187.7|86144.7|45
1631118010000|2021-09-08 16:20:10|86188.5|86163.5|86201.3|86151.3|86203.4|86164.9|86187.9|86149.4|60
1631118020000|2021-09-08 16:20:20|86201.6|86151.6|86202.5|86152.5|86203.4|86153.4|86201.3|86151.3|37
1631118030000|2021-09-08 16:20:30|86202.7|86152.7|86200.1|86150.1|86203.9|86153.9|86200.1|86150.1|41
1631118040000|2021-09-08 16:20:40|86200|86150|86192.4|86142.4|86200.7|86150.7|86191.6|86141.6|56
1631118050000|2021-09-08 16:20:50|86191.8|86141.8|86193|86143|86194.2|86144.2|86191.8|86141.8|43
1631118060000|2021-09-08 16:21:00|86192.7|86142.7|86190.9|86140.9|86192.8|86142.8|86190.2|86140.2|44
1631118070000|2021-09-08 16:21:10|86191.2|86141.2|86190.4|86140.4|86191.3|86141.3|86190.3|86140.3|31
1631118080000|2021-09-08 16:21:20|86190.5|86140.5|86190.2|86140.2|86191.7|86141.7|86189.1|86139.1|34
1631118090000|2021-09-08 16:21:30|86190.6|86140.6|86189|86139|86190.6|86152.1|86174.4|86136.6|46
1631118100000|2021-09-08 16:21:40|86188.9|86138.9|86188.1|86138.1|86189.6|86139.6|86187.7|86137.7|34
1631118110000|2021-09-08 16:21:50|86188.2|86138.2|86186|86136|86188.5|86138.5|86185.9|86135.9|37
1631118120000|2021-09-08 16:22:00|86185.8|86135.8|86181.8|86131.8|86186|86136|86180.1|86130.1|39
1631118130000|2021-09-08 16:22:10|86181.9|86131.9|86186.8|86136.8|86187.2|86137.2|86181.9|86131.9|40
1631118140000|2021-09-08 16:22:20|86186.9|86136.9|86187.7|86137.7|86188|86138|86186.4|86136.4|37
1631118150000|2021-09-08 16:22:30|86187.5|86137.5|86186.2|86136.2|86187.5|86137.5|86185|86135|37
1631118160000|2021-09-08 16:22:40|86186.1|86136.1|86186.3|86136.3|86187.4|86137.4|86185.9|86135.9|30
1631118170000|2021-09-08 16:22:50|86186.4|86136.4|86186.9|86136.9|86187.2|86137.2|86185.9|86135.9|31
1631118180000|2021-09-08 16:23:00|86186.8|86136.8|86170.2|86145.2|86186.8|86145.6|86170|86133.1|33
1631118190000|2021-09-08 16:23:10|86170.5|86145.5|86168.8|86143.8|86171.1|86146.1|86168.8|86143.8|26
1631118200000|2021-09-08 16:23:20|86166.6|86141.6|86178.7|86128.7|86178.7|86143.6|86165.2|86127.6|35
1631118210000|2021-09-08 16:23:30|86178.4|86128.4|86177.1|86127.1|86178.4|86128.4|86176|86126|44
1631118220000|2021-09-08 16:23:40|86177.2|86127.2|86178.1|86128.1|86178.3|86128.3|86177|86127|27
1631118230000|2021-09-08 16:23:50|86178.6|86128.6|86180|86130|86180.5|86130.5|86177.2|86127.2|28
1631118240000|2021-09-08 16:24:00|86181|86131|86169.6|86144.6|86183|86145.9|86168.1|86130.1|45
1631118250000|2021-09-08 16:24:10|86169.3|86144.3|86169.3|86144.3|86170.9|86145.9|86167.1|86142.1|38
1631118260000|2021-09-08 16:24:20|86169.6|86144.6|86169.7|86144.7|86170.5|86145.5|86169.5|86144.5|30
1631118270000|2021-09-08 16:24:30|86169.3|86144.3|86172.8|86147.8|86172.8|86147.8|86168.5|86143.5|30
1631118280000|2021-09-08 16:24:40|86172.7|86147.7|86169.5|86144.5|86173.1|86148.1|86167.2|86142.2|42
1631118290000|2021-09-08 16:24:50|86170|86145|86169.3|86144.3|86171.9|86146.9|86168.6|86143.6|46
1631118300000|2021-09-08 16:25:00|86169.1|86144.1|86169.1|86144.1|86169.8|86144.8|86167.8|86142.8|34
1631118310000|2021-09-08 16:25:10|86170.1|86145.1|86168.3|86143.3|86170.1|86145.1|86168.1|86143.1|29
1631118320000|2021-09-08 16:25:20|86168.1|86143.1|86174|86124|86175.9|86144.7|86163.4|86123|44
1631118330000|2021-09-08 16:25:30|86172.3|86122.3|86155.6|86130.6|86173.6|86131|86153.3|86119.3|50
1631118340000|2021-09-08 16:25:40|86155.1|86130.1|86164.8|86114.8|86166.9|86130.6|86150.3|86112.2|55
1631118350000|2021-09-08 16:25:50|86164.7|86114.7|86165.5|86115.5|86167.1|86117.1|86164.2|86114.2|38
1631118360000|2021-09-08 16:26:00|86165.4|86115.4|86166.5|86116.5|86168.2|86118.2|86165.4|86115.4|38
1631118370000|2021-09-08 16:26:10|86166.6|86116.6|86164.8|86114.8|86166.8|86116.8|86164.6|86114.6|32
1631118380000|2021-09-08 16:26:20|86164.7|86114.7|86167.7|86117.7|86168.8|86118.8|86164.7|86114.7|36
1631118390000|2021-09-08 16:26:30|86168.2|86118.2|86168.9|86118.9|86169.6|86119.6|86167.6|86117.6|27
1631118400000|2021-09-08 16:26:40|86169.2|86119.2|86164.6|86114.6|86169.2|86119.2|86164.1|86114.1|22
1631118410000|2021-09-08 16:26:50|86166.9|86116.9|86170.8|86120.8|86171.1|86134|86158.2|86116.9|39
1631118420000|2021-09-08 16:27:00|86170.7|86120.7|86175|86125|86175|86125|86170.5|86120.5|28
1631118430000|2021-09-08 16:27:10|86176.1|86126.1|86179.3|86129.3|86181.4|86131.4|86174.1|86124.1|36
1631118440000|2021-09-08 16:27:20|86178.4|86128.4|86168.2|86118.2|86178.9|86137.8|86160|86117.7|53
1631118450000|2021-09-08 16:27:30|86168.4|86118.4|86168.5|86118.5|86168.8|86118.8|86167.3|86117.3|33
1631118460000|2021-09-08 16:27:40|86168.4|86118.4|86168.2|86118.2|86169.3|86119.3|86167.4|86117.4|35
1631118470000|2021-09-08 16:27:50|86168.4|86118.4|86167.7|86117.7|86168.4|86118.4|86167|86117|19
1631118480000|2021-09-08 16:28:00|86167.4|86117.4|86156.1|86131.1|86168|86131.1|86155.1|86117.4|37
1631118490000|2021-09-08 16:28:10|86156.2|86131.2|86171|86121|86171.6|86131.2|86155.3|86120.3|35
1631118500000|2021-09-08 16:28:20|86171.1|86121.1|86154.7|86129.7|86171.3|86130.1|86154.7|86117.8|39
1631118510000|2021-09-08 16:28:30|86154.4|86129.4|86154.7|86129.7|86155.5|86130.5|86154.1|86129.1|30
1631118520000|2021-09-08 16:28:40|86154.5|86129.5|86154.4|86129.4|86155.4|86130.4|86154.1|86129.1|33
1631118530000|2021-09-08 16:28:50|86154.3|86129.3|86154.9|86129.9|86155.6|86130.6|86154.3|86129.3|25
1631118540000|2021-09-08 16:29:00|86155.3|86130.3|86158.7|86133.7|86172.1|86133.9|86155.3|86120.6|44
1631118550000|2021-09-08 16:29:10|86159.1|86134.1|86157.4|86132.4|86159.5|86134.5|86157.1|86132.1|20
1631118560000|2021-09-08 16:29:20|86157.5|86132.5|86168.4|86118.4|86168.4|86132.5|86152.5|86117.4|26
1631118570000|2021-09-08 16:29:30|86168.6|86118.6|86156.6|86131.6|86168.9|86132.4|86155.8|86117.9|24
1631118580000|2021-09-08 16:29:40|86156.7|86131.7|86170.6|86120.6|86174.3|86132.2|86156.7|86120.2|36
1631118590000|2021-09-08 16:29:50|86170.7|86120.7|86171.3|86121.3|86173.7|86123.7|86170.7|86120.7|32
1631118600000|2021-09-08 16:30:00|86171.5|86121.5|86179|86129|86179|86129|86171.5|86121.5|40
1631118610000|2021-09-08 16:30:10|86178.7|86128.7|86177.7|86127.7|86186.5|86143.1|86167|86126.6|48
1631118620000|2021-09-08 16:30:20|86178.6|86128.6|86184.2|86134.2|86184.2|86134.2|86178.6|86128.6|47
1631118630000|2021-09-08 16:30:30|86184.6|86134.6|86189.3|86139.3|86189.5|86139.5|86183.3|86133.3|49
1631118640000|2021-09-08 16:30:40|86189.5|86139.5|86196.3|86146.3|86196.3|86146.3|86189.5|86139.5|52
1631118650000|2021-09-08 16:30:50|86196.9|86146.9|86197.1|86147.1|86198.4|86148.4|86194.9|86144.9|45
1631118660000|2021-09-08 16:31:00|86197|86147|86196.2|86146.2|86197.3|86147.3|86193|86143|45
1631118670000|2021-09-08 16:31:10|86196|86146|86195|86145|86199.6|86149.6|86193.3|86143.3|45
1631118680000|2021-09-08 16:31:20|86195.2|86145.2|86196.8|86146.8|86200.5|86150.5|86194.6|86144.6|44
1631118690000|2021-09-08 16:31:30|86197.1|86147.1|86197.5|86147.5|86198.3|86148.3|86196.3|86146.3|42
1631118700000|2021-09-08 16:31:40|86196.5|86146.5|86198.3|86148.3|86198.9|86148.9|86196.1|86146.1|41
1631118710000|2021-09-08 16:31:50|86198.5|86148.5|86197.5|86147.5|86198.9|86148.9|86196.8|86146.8|31
1631118720000|2021-09-08 16:32:00|86197.4|86147.4|86198.3|86148.3|86199.4|86149.4|86197.4|86147.4|45
1631118730000|2021-09-08 16:32:10|86198.4|86148.4|86193.9|86143.9|86199.7|86149.7|86193.5|86143.5|37
1631118740000|2021-09-08 16:32:20|86193.8|86143.8|86197.1|86147.1|86197.1|86147.1|86193.8|86143.8|56
1631118750000|2021-09-08 16:32:30|86197.2|86147.2|86191.3|86141.3|86197.3|86147.3|86190.5|86140.5|53
1631118760000|2021-09-08 16:32:40|86191.1|86141.1|86189.9|86139.9|86192.7|86142.7|86186.9|86136.9|49
1631118770000|2021-09-08 16:32:50|86190.2|86140.2|86189.5|86139.5|86191.7|86141.7|86188.6|86138.6|36
1631118780000|2021-09-08 16:33:00|86189.7|86139.7|86187.8|86137.8|86190.4|86140.4|86187.4|86137.4|52
1631118790000|2021-09-08 16:33:10|86188.2|86138.2|86189.7|86139.7|86192.3|86154.5|86177.5|86137.8|38
1631118800000|2021-09-08 16:33:20|86189.4|86139.4|86179.2|86154.2|86192.6|86156.3|86179.2|86139.4|43
1631118810000|2021-09-08 16:33:30|86179.1|86154.1|86186.3|86161.3|86199.6|86161.4|86179.1|86140.9|32
1631118820000|2021-09-08 16:33:40|86186.4|86161.4|86198.7|86148.7|86200.7|86163.1|86185.1|86148.2|40
1631118830000|2021-09-08 16:33:50|86198.6|86148.6|86193.8|86143.8|86199.6|86149.6|86191.2|86141.2|46
1631118840000|2021-09-08 16:34:00|86194.1|86144.1|86195.6|86145.6|86196.5|86146.5|86193.4|86143.4|55
1631118850000|2021-09-08 16:34:10|86195.3|86145.3|86199.8|86149.8|86200.2|86150.2|86195.3|86145.3|43
1631118860000|2021-09-08 16:34:20|86200|86150|86199.6|86149.6|86200|86150|86198.4|86148.4|48
1631118870000|2021-09-08 16:34:30|86199.8|86149.8|86198.9|86148.9|86200|86150|86198.3|86148.3|34
1631118880000|2021-09-08 16:34:40|86199|86149|86199.2|86149.2|86202.6|86152.6|86198.5|86148.5|60
1631118890000|2021-09-08 16:34:50|86199.5|86149.5|86199|86149|86199.6|86149.6|86198.5|86148.5|34
1631118900000|2021-09-08 16:35:00|86199.2|86149.2|86201|86151|86201.4|86151.4|86198.6|86148.6|38
1631118910000|2021-09-08 16:35:10|86200.3|86150.3|86197|86147|86200.4|86150.4|86195.1|86145.1|57
1631118920000|2021-09-08 16:35:20|86196.8|86146.8|86199|86149|86200.2|86150.2|86196.8|86146.8|38
1631118930000|2021-09-08 16:35:30|86199.3|86149.3|86199.5|86149.5|86199.6|86149.6|86198.4|86148.4|26
1631118940000|2021-09-08 16:35:40|86199.4|86149.4|86199.8|86149.8|86199.9|86149.9|86198.7|86148.7|31
1631118950000|2021-09-08 16:35:50|86199.6|86149.6|86193.8|86143.8|86199.7|86149.7|86193.1|86143.1|38
1631118960000|2021-09-08 16:36:00|86194|86144|86197.6|86147.6|86197.8|86147.8|86193.7|86143.7|50
1631118970000|2021-09-08 16:36:10|86197.7|86147.7|86197.2|86147.2|86197.7|86147.7|86196.6|86146.6|31
1631118980000|2021-09-08 16:36:20|86197.9|86147.9|86194.4|86144.4|86197.9|86147.9|86192.2|86142.2|42
1631118990000|2021-09-08 16:36:30|86194.7|86144.7|86193.8|86143.8|86194.7|86144.7|86193.7|86143.7|35
1631119000000|2021-09-08 16:36:40|86193.7|86143.7|86187.3|86137.3|86193.9|86143.9|86187.3|86137.3|48
1631119010000|2021-09-08 16:36:50|86188|86138|86190.2|86140.2|86190.8|86140.8|86188|86138|47
1631119020000|2021-09-08 16:37:00|86190.5|86140.5|86192.7|86142.7|86193.4|86143.4|86189.5|86139.5|37
1631119030000|2021-09-08 16:37:10|86192.4|86142.4|86196.5|86146.5|86196.9|86146.9|86191.8|86141.8|39
1631119040000|2021-09-08 16:37:20|86196.4|86146.4|86197.5|86147.5|86198.1|86148.1|86196|86146|41
1631119050000|2021-09-08 16:37:30|86197.6|86147.6|86197.1|86147.1|86197.8|86147.8|86195.7|86145.7|32
1631119060000|2021-09-08 16:37:40|86197.2|86147.2|86196.9|86146.9|86197.5|86147.5|86195.9|86145.9|36
1631119070000|2021-09-08 16:37:50|86196.7|86146.7|86196.9|86146.9|86197.4|86147.4|86196|86146|37
1631119080000|2021-09-08 16:38:00|86196.8|86146.8|86195.7|86145.7|86197.5|86147.5|86195.7|86145.7|28
1631119090000|2021-09-08 16:38:10|86196.2|86146.2|86198.9|86148.9|86198.9|86148.9|86195.5|86145.5|37
1631119100000|2021-09-08 16:38:20|86199|86149|86188.3|86163.3|86202.8|86165.2|86186.5|86148.1|50
1631119110000|2021-09-08 16:38:30|86188.4|86163.4|86188.2|86163.2|86189.2|86164.2|86186.8|86161.8|40
1631119120000|2021-09-08 16:38:40|86188|86163|86188.4|86163.4|86188.8|86163.8|86187.4|86162.4|36
1631119130000|2021-09-08 16:38:50|86188.1|86163.1|86185.9|86160.9|86188.5|86163.5|86185.9|86160.9|33
1631119140000|2021-09-08 16:39:00|86186.2|86161.2|86189.1|86164.1|86200.7|86164.1|86184.2|86144.1|48
1631119150000|2021-09-08 16:39:10|86188.9|86163.9|86195.1|86145.1|86200.5|86165.2|86182.4|86145.1|50
1631119160000|2021-09-08 16:39:20|86183.5|86158.5|86183.6|86158.6|86196.8|86159.1|86183.4|86144.4|39
1631119170000|2021-09-08 16:39:30|86183.4|86158.4|86196.5|86146.5|86196.6|86159|86183|86144.5|38
1631119180000|2021-09-08 16:39:40|86196.4|86146.4|86196.2|86146.2|86200.8|86162.7|86181.9|86143.9|51
1631119190000|2021-09-08 16:39:50|86195.7|86145.7|86195.9|86145.9|86196.5|86146.5|86194.8|86144.8|48
1631119200000|2021-09-08 16:40:00|86195.8|86145.8|86182.3|86157.3|86198.3|86159|86182.3|86145.3|33
1631119210000|2021-09-08 16:40:10|86182.8|86157.8|86192.8|86142.8|86195.7|86158.5|86177.3|86136.9|53
1631119220000|2021-09-08 16:40:20|86193|86143|86193.3|86143.3|86195.9|86158.4|86183.1|86142|47
1631119230000|2021-09-08 16:40:30|86193.2|86143.2|86194|86144|86195.5|86145.5|86192.7|86142.7|43
1631119240000|2021-09-08 16:40:40|86194.2|86144.2|86197.9|86147.9|86200.7|86150.7|86194.2|86144.2|47
1631119250000|2021-09-08 16:40:50|86197.1|86147.1|86201.5|86151.5|86203.9|86153.9|86196.3|86146.3|55
1631119260000|2021-09-08 16:41:00|86201.7|86151.7|86200.2|86150.2|86202.4|86152.4|86194.7|86144.7|54
1631119270000|2021-09-08 16:41:10|86200.3|86150.3|86200|86150|86202.6|86152.6|86198.9|86148.9|45
1631119280000|2021-09-08 16:41:20|86200.1|86150.1|86195.4|86145.4|86200.7|86150.7|86195.4|86145.4|53
1631119290000|2021-09-08 16:41:30|86196|86146|86198.7|86148.7|86201.4|86151.4|86194.2|86144.2|41
1631119300000|2021-09-08 16:41:40|86198.5|86148.5|86183.1|86158.1|86198.5|86159.6|86182.9|86144.8|32
1631119310000|2021-09-08 16:41:50|86183.6|86158.6|86197.8|86147.8|86198.3|86160.4|86183.6|86145.2|42
1631119320000|2021-09-08 16:42:00|86197.5|86147.5|86197|86147|86197.5|86147.5|86195|86145|28
1631119330000|2021-09-08 16:42:10|86196.9|86146.9|86197.4|86147.4|86199.4|86149.4|86196.2|86146.2|40
1631119340000|2021-09-08 16:42:20|86197.5|86147.5|86197|86147|86198.7|86148.7|86195.9|86145.9|32
1631119350000|2021-09-08 16:42:30|86196.5|86146.5|86185.8|86160.8|86197.6|86161.2|86184.6|86145.3|24
1631119360000|2021-09-08 16:42:40|86185.5|86160.5|86198.1|86148.1|86198.8|86160.6|86184.5|86146.9|31
1631119370000|2021-09-08 16:42:50|86198.3|86148.3|86199.9|86149.9|86200.1|86162.9|86185|86146.9|45
1631119380000|2021-09-08 16:43:00|86199.7|86149.7|86197.5|86147.5|86200.3|86150.3|86197.3|86147.3|40
1631119390000|2021-09-08 16:43:10|86197.3|86147.3|86199.8|86149.8|86199.8|86149.8|86197.1|86147.1|17
1631119400000|2021-09-08 16:43:20|86199.4|86149.4|86201.2|86151.2|86201.7|86151.7|86199|86149|40
1631119410000|2021-09-08 16:43:30|86201.7|86151.7|86201.7|86151.7|86202|86152|86201|86151|31
1631119420000|2021-09-08 16:43:40|86202.5|86152.5|86201.6|86151.6|86202.5|86152.5|86199.8|86149.8|19
1631119430000|2021-09-08 16:43:50|86202.1|86152.1|86198.4|86148.4|86202.2|86152.2|86196.1|86146.1|34
1631119440000|2021-09-08 16:44:00|86199.9|86149.9|86200.4|86150.4|86200.8|86150.8|86199.4|86149.4|34
1631119450000|2021-09-08 16:44:10|86200.7|86150.7|86203.5|86153.5|86204.7|86154.7|86200.3|86150.3|47
1631119460000|2021-09-08 16:44:20|86203.4|86153.4|86201.6|86151.6|86204|86154|86201.6|86151.6|41
1631119470000|2021-09-08 16:44:30|86201.7|86151.7|86202.8|86152.8|86202.9|86152.9|86201.1|86151.1|28
1631119480000|2021-09-08 16:44:40|86203.3|86153.3|86204.7|86154.7|86205.2|86155.2|86201.9|86151.9|43
1631119490000|2021-09-08 16:44:50|86204.9|86154.9|86203.9|86153.9|86204.9|86154.9|86202.4|86152.4|22
1631119500000|2021-09-08 16:45:00|86204.4|86154.4|86205.1|86155.1|86208.6|86158.6|86202.4|86152.4|49
1631119510000|2021-09-08 16:45:10|86204.8|86154.8|86203.2|86153.2|86206.5|86156.5|86201.4|86151.4|45
1631119520000|2021-09-08 16:45:20|86202.7|86152.7|86202.1|86152.1|86203.1|86153.1|86200.3|86150.3|34
1631119530000|2021-09-08 16:45:30|86202.4|86152.4|86206.7|86156.7|86208.6|86158.6|86202.4|86152.4|35
1631119540000|2021-09-08 16:45:40|86206.3|86156.3|86205.2|86155.2|86208.4|86158.4|86205.2|86155.2|40
1631119550000|2021-09-08 16:45:50|86205.9|86155.9|86207.5|86157.5|86208|86158|86205.4|86155.4|28
1631119560000|2021-09-08 16:46:00|86207.4|86157.4|86207.4|86157.4|86207.8|86157.8|86206.7|86156.7|27
1631119570000|2021-09-08 16:46:10|86207.5|86157.5|86205.9|86155.9|86207.5|86157.5|86205.4|86155.4|37
1631119580000|2021-09-08 16:46:20|86206|86156|86206.6|86156.6|86206.8|86156.8|86204.5|86154.5|25
1631119590000|2021-09-08 16:46:30|86206.5|86156.5|86208.2|86158.2|86208.7|86158.7|86206.3|86156.3|30
1631119600000|2021-09-08 16:46:40|86208.3|86158.3|86209.3|86159.3|86212.2|86162.2|86207.4|86157.4|30
1631119610000|2021-09-08 16:46:50|86209.7|86159.7|86209|86159|86210.8|86160.8|86209|86159|29
1631119620000|2021-09-08 16:47:00|86208.3|86158.3|86199.8|86174.8|86210.8|86175.1|86198.3|86158|39
1631119630000|2021-09-08 16:47:10|86199.5|86174.5|86199.1|86174.1|86199.5|86174.5|86198.2|86173.2|26
1631119640000|2021-09-08 16:47:20|86199.2|86174.2|86215.6|86165.6|86216.8|86178.2|86198.7|86164.7|52
1631119650000|2021-09-08 16:47:30|86215.8|86165.8|86216.9|86166.9|86218.1|86168.1|86215|86165|38
1631119660000|2021-09-08 16:47:40|86217.1|86167.1|86215.9|86165.9|86217.2|86167.2|86215.9|86165.9|21
1631119670000|2021-09-08 16:47:50|86216.1|86166.1|86217.1|86167.1|86217.2|86167.2|86216.1|86166.1|10
1631119680000|2021-09-08 16:48:00|86216.7|86166.7|86216.4|86166.4|86218.1|86168.1|86216.2|86166.2|25
1631119690000|2021-09-08 16:48:10|86216|86166|86217.9|86167.9|86217.9|86167.9|86214.7|86164.7|24
1631119700000|2021-09-08 16:48:20|86218.3|86168.3|86219|86169|86220.3|86170.3|86217.9|86167.9|45
1631119710000|2021-09-08 16:48:30|86219.2|86169.2|86213.8|86163.8|86219.2|86169.2|86213.8|86163.8|42
1631119720000|2021-09-08 16:48:40|86215.4|86165.4|86217.1|86167.1|86217.7|86180.4|86203.9|86162.2|44
1631119730000|2021-09-08 16:48:50|86217.9|86167.9|86218.9|86168.9|86219.5|86169.5|86215.9|86165.9|53
1631119740000|2021-09-08 16:49:00|86217|86167|86214.8|86164.8|86220.8|86170.8|86214.8|86164.8|58
1631119750000|2021-09-08 16:49:10|86215|86165|86216.5|86166.5|86217|86167|86214.7|86164.7|41
1631119760000|2021-09-08 16:49:20|86216.1|86166.1|86213.4|86163.4|86216.9|86166.9|86212|86162|32
1631119770000|2021-09-08 16:49:30|86213.5|86163.5|86217.5|86167.5|86217.6|86177.8|86202.8|86162.2|44
1631119780000|2021-09-08 16:49:40|86217.6|86167.6|86219.4|86169.4|86219.9|86169.9|86217.1|86167.1|32
1631119790000|2021-09-08 16:49:50|86219.2|86169.2|86219.7|86169.7|86220|86170|86218.9|86168.9|31
1631119800000|2021-09-08 16:50:00|86219.6|86169.6|86217.9|86167.9|86219.7|86169.7|86217.7|86167.7|31
1631119810000|2021-09-08 16:50:10|86217.5|86167.5|86217.2|86167.2|86217.5|86167.5|86215.6|86165.6|38
1631119820000|2021-09-08 16:50:20|86217.1|86167.1|86219.1|86169.1|86219.7|86169.7|86217.1|86167.1|28
1631119830000|2021-09-08 16:50:30|86219.2|86169.2|86220.7|86170.7|86220.9|86170.9|86219|86169|42
1631119840000|2021-09-08 16:50:40|86220.2|86170.2|86220.9|86170.9|86220.9|86170.9|86219.8|86169.8|26
1631119850000|2021-09-08 16:50:50|86220.8|86170.8|86221.2|86171.2|86221.5|86171.5|86220.3|86170.3|23
1631119860000|2021-09-08 16:51:00|86221.1|86171.1|86223.3|86173.3|86223.9|86173.9|86221.1|86171.1|30
1631119870000|2021-09-08 16:51:10|86223.5|86173.5|86221.7|86171.7|86223.8|86173.8|86221.6|86171.6|29
1631119880000|2021-09-08 16:51:20|86221.6|86171.6|86221.5|86171.5|86222.2|86172.2|86220.4|86170.4|43
1631119890000|2021-09-08 16:51:30|86221.6|86171.6|86222|86172|86222.6|86172.6|86220.8|86170.8|28
1631119900000|2021-09-08 16:51:40|86221.9|86171.9|86221.8|86171.8|86222.4|86172.4|86221.6|86171.6|21
1631119910000|2021-09-08 16:51:50|86221.6|86171.6|86208.7|86183.7|86222.5|86184.4|86208.7|86170.7|45
1631119920000|2021-09-08 16:52:00|86209.3|86184.3|86224.2|86174.2|86224.8|86185.6|86209.3|86171.9|46
1631119930000|2021-09-08 16:52:10|86224|86174|86222.3|86172.3|86224.6|86174.6|86221.7|86171.7|34
1631119940000|2021-09-08 16:52:20|86222.1|86172.1|86226.1|86201.1|86239.3|86201.7|86219.3|86171.8|38
1631119950000|2021-09-08 16:52:30|86225.3|86200.3|86240.7|86190.7|86243.3|86203.5|86224.7|86188.2|51
1631119960000|2021-09-08 16:52:40|86241.1|86191.1|86242.2|86192.2|86245.7|86195.7|86240.4|86190.4|48
1631119970000|2021-09-08 16:52:50|86242.8|86192.8|86241|86191|86242.8|86192.8|86240.8|86190.8|41
1631119980000|2021-09-08 16:53:00|86241.4|86191.4|86241.5|86191.5|86242.4|86192.4|86240|86190|29
1631119990000|2021-09-08 16:53:10|86240.8|86190.8|86241.9|86191.9|86242.5|86192.5|86240.7|86190.7|32
1631120000000|2021-09-08 16:53:20|86241.7|86191.7|86237.2|86187.2|86242.4|86192.4|86237.1|86187.1|39
1631120010000|2021-09-08 16:53:30|86236.5|86186.5|86240.3|86190.3|86240.9|86190.9|86236.5|86186.5|40
1631120020000|2021-09-08 16:53:40|86240.2|86190.2|86240.6|86190.6|86240.9|86190.9|86240|86190|32
1631120030000|2021-09-08 16:53:50|86240.7|86190.7|86241.3|86191.3|86242.3|86192.3|86240.3|86190.3|40
1631120040000|2021-09-08 16:54:00|86241.1|86191.1|86241.2|86191.2|86241.5|86191.5|86240.6|86190.6|31
1631120050000|2021-09-08 16:54:10|86241.1|86191.1|86238.1|86188.1|86241.4|86191.4|86237.5|86187.5|31
1631120060000|2021-09-08 16:54:20|86238.2|86188.2|86237.6|86187.6|86238.3|86188.3|86237.5|86187.5|31
1631120070000|2021-09-08 16:54:30|86237.7|86187.7|86238.4|86188.4|86238.9|86188.9|86236.9|86186.9|31
1631120080000|2021-09-08 16:54:40|86237|86187|86240.7|86190.7|86241.1|86191.1|86236.9|86186.9|29
1631120090000|2021-09-08 16:54:50|86240.8|86190.8|86241.4|86191.4|86241.4|86191.4|86239.9|86189.9|50
1631120100000|2021-09-08 16:55:00|86242.3|86192.3|86240.8|86190.8|86242.3|86192.3|86240.7|86190.7|37
1631120110000|2021-09-08 16:55:10|86240.7|86190.7|86238.6|86188.6|86241.8|86191.8|86238.6|86188.6|44
1631120120000|2021-09-08 16:55:20|86238.4|86188.4|86237.6|86187.6|86239.5|86189.5|86237.6|86187.6|32
1631120130000|2021-09-08 16:55:30|86237.8|86187.8|86240.7|86190.7|86242.7|86192.7|86237.7|86187.7|48
1631120140000|2021-09-08 16:55:40|86240.9|86190.9|86237.4|86187.4|86240.9|86190.9|86236.3|86186.3|47
1631120150000|2021-09-08 16:55:50|86237.6|86187.6|86238|86188|86238|86188|86237|86187|31
1631120160000|2021-09-08 16:56:00|86238.8|86188.8|86238.1|86188.1|86238.8|86188.8|86238|86188|26
1631120170000|2021-09-08 16:56:10|86237.9|86187.9|86238.6|86188.6|86239|86189|86237.3|86187.3|31
1631120180000|2021-09-08 16:56:20|86238.5|86188.5|86240|86190|86240.6|86190.6|86237.7|86187.7|28
1631120190000|2021-09-08 16:56:30|86239.7|86189.7|86247.9|86197.9|86248.9|86198.9|86239.4|86189.4|50
1631120200000|2021-09-08 16:56:40|86248.1|86198.1|86251|86201|86252.2|86202.2|86247.3|86197.3|49
1631120210000|2021-09-08 16:56:50|86250.7|86200.7|86248.6|86198.6|86251.3|86201.3|86248.6|86198.6|32
1631120220000|2021-09-08 16:57:00|86248.7|86198.7|86248.9|86198.9|86249.6|86199.6|86248.6|86198.6|41
1631120230000|2021-09-08 16:57:10|86249|86199|86248.7|86198.7|86249.4|86199.4|86246.8|86196.8|39
1631120240000|2021-09-08 16:57:20|86249|86199|86248.5|86198.5|86249.1|86199.1|86247.9|86197.9|48
1631120250000|2021-09-08 16:57:30|86248.2|86198.2|86247.1|86197.1|86248.7|86198.7|86246.9|86196.9|33
1631120260000|2021-09-08 16:57:40|86247.2|86197.2|86249.1|86199.1|86249.4|86199.4|86247.1|86197.1|28
1631120270000|2021-09-08 16:57:50|86248.8|86198.8|86250.5|86200.5|86253.6|86203.6|86248.8|86198.8|47
1631120280000|2021-09-08 16:58:00|86250.6|86200.6|86248.6|86198.6|86251.1|86201.1|86247.5|86197.5|47
1631120290000|2021-09-08 16:58:10|86248.1|86198.1|86250.2|86200.2|86250.5|86200.5|86246.4|86196.4|45
1631120300000|2021-09-08 16:58:20|86250.3|86200.3|86240.7|86215.7|86254.9|86217.9|86240.4|86200.3|43
1631120310000|2021-09-08 16:58:30|86242.3|86217.3|86251.4|86201.4|86257.2|86218.3|86242.3|86201.2|39
1631120320000|2021-09-08 16:58:40|86251.5|86201.5|86252.2|86202.2|86252.6|86202.6|86251.4|86201.4|27
1631120330000|2021-09-08 16:58:50|86252.3|86202.3|86250|86200|86252.4|86202.4|86246.6|86196.6|44
1631120340000|2021-09-08 16:59:00|86250.2|86200.2|86251.2|86201.2|86252.2|86202.2|86249.6|86199.6|34
1631120350000|2021-09-08 16:59:10|86251.5|86201.5|86255|86205|86255.6|86205.6|86251.5|86201.5|45
1631120360000|2021-09-08 16:59:20|86254.8|86204.8|86256.7|86206.7|86256.7|86206.7|86253|86203|34
1631120370000|2021-09-08 16:59:30|86257|86207|86264.7|86214.7|86265.2|86215.2|86257|86207|52
1631120380000|2021-09-08 16:59:40|86264.6|86214.6|86270.3|86220.3|86270.3|86220.3|86264.6|86214.6|58
1631120390000|2021-09-08 16:59:50|86270.4|86220.4|86272.9|86222.9|86272.9|86222.9|86269.1|86219.1|47
1631120400000|2021-09-08 17:00:00|86271.8|86221.8|86267.3|86217.3|86272.4|86222.4|86267.1|86217.1|56
1631120410000|2021-09-08 17:00:10|86267.5|86217.5|86266.5|86216.5|86268.9|86218.9|86265.4|86215.4|52
1631120420000|2021-09-08 17:00:20|86266.2|86216.2|86259.9|86209.9|86266.2|86216.2|86259.7|86209.7|38
1631120430000|2021-09-08 17:00:30|86260.2|86210.2|86261.2|86211.2|86262.5|86212.5|86259.8|86209.8|32
1631120440000|2021-09-08 17:00:40|86260.8|86210.8|86260.4|86210.4|86261.4|86211.4|86260|86210|26
1631120450000|2021-09-08 17:00:50|86260.7|86210.7|86260.9|86210.9|86261.4|86211.4|86258.6|86208.6|41
1631120460000|2021-09-08 17:01:00|86260.7|86210.7|86263.2|86213.2|86265.8|86215.8|86260.1|86210.1|55
1631120470000|2021-09-08 17:01:10|86263.3|86213.3|86266.6|86216.6|86267.4|86217.4|86263.2|86213.2|42
1631120480000|2021-09-08 17:01:20|86265.7|86215.7|86258.9|86233.9|86270.3|86234.6|86258.6|86215.5|54
1631120490000|2021-09-08 17:01:30|86258.8|86233.8|86270.7|86220.7|86271|86233.8|86258.5|86218.1|43
1631120500000|2021-09-08 17:01:40|86272.9|86222.9|86278.5|86228.5|86279.6|86229.6|86270.1|86220.1|54
1631120510000|2021-09-08 17:01:50|86279|86229|86281.3|86231.3|86283.3|86233.3|86278.6|86228.6|58
1631120520000|2021-09-08 17:02:00|86281.1|86231.1|86281|86231|86281.6|86231.6|86279.5|86229.5|34
1631120530000|2021-09-08 17:02:10|86281.4|86231.4|86286.1|86236.1|86287.2|86237.2|86281.4|86231.4|60
1631120540000|2021-09-08 17:02:20|86286.3|86236.3|86268.2|86218.2|86287|86237|86260.6|86210.6|63
1631120550000|2021-09-08 17:02:30|86269.7|86219.7|86273.2|86223.2|86280.4|86230.4|86269.5|86219.5|70
1631120560000|2021-09-08 17:02:40|86272.7|86222.7|86274.2|86224.2|86274.3|86224.3|86271.3|86221.3|59
1631120570000|2021-09-08 17:02:50|86274.4|86224.4|86275.6|86225.6|86276.4|86226.4|86271.4|86221.4|48
1631120580000|2021-09-08 17:03:00|86275.3|86225.3|86263.5|86213.5|86276.1|86226.1|86262.4|86212.4|65
1631120590000|2021-09-08 17:03:10|86262.3|86212.3|86262.7|86212.7|86264.5|86214.5|86261.5|86211.5|68
1631120600000|2021-09-08 17:03:20|86262.5|86212.5|86261.3|86211.3|86262.5|86212.5|86259.4|86209.4|53
1631120610000|2021-09-08 17:03:30|86261.1|86211.1|86260.2|86210.2|86263.2|86224.5|86249.5|86208.7|53
1631120620000|2021-09-08 17:03:40|86259.9|86209.9|86262.9|86212.9|86263.1|86213.1|86259|86209|39
1631120630000|2021-09-08 17:03:50|86262.2|86212.2|86263.3|86213.3|86264.2|86214.2|86261.8|86211.8|44
1631120640000|2021-09-08 17:04:00|86263.2|86213.2|86263.7|86213.7|86265.7|86215.7|86261.8|86211.8|52
1631120650000|2021-09-08 17:04:10|86263.6|86213.6|86264.3|86214.3|86264.3|86214.3|86261.9|86211.9|41
1631120660000|2021-09-08 17:04:20|86263.5|86213.5|86262.2|86212.2|86263.5|86213.5|86261.3|86211.3|34
1631120670000|2021-09-08 17:04:30|86261.6|86211.6|86261.7|86211.7|86262.3|86212.3|86260.1|86210.1|30
1631120680000|2021-09-08 17:04:40|86262.4|86212.4|86261.1|86211.1|86263.3|86213.3|86260.5|86210.5|37
1631120690000|2021-09-08 17:04:50|86260.9|86210.9|86260.6|86210.6|86263.9|86213.9|86260.6|86210.6|32
1631120700000|2021-09-08 17:05:00|86260.4|86210.4|86268|86218|86268.7|86218.7|86260.4|86210.4|63
1631120710000|2021-09-08 17:05:10|86268.1|86218.1|86258.6|86208.6|86268.1|86218.1|86257.6|86207.6|49
1631120720000|2021-09-08 17:05:20|86258.3|86208.3|86257.7|86207.7|86260.6|86210.6|86256.3|86206.3|50
1631120730000|2021-09-08 17:05:30|86257.6|86207.6|86258.2|86208.2|86261.4|86211.4|86255.2|86205.2|47
1631120740000|2021-09-08 17:05:40|86258.5|86208.5|86258.4|86208.4|86259.9|86209.9|86257.9|86207.9|48
1631120750000|2021-09-08 17:05:50|86258.5|86208.5|86260.1|86210.1|86260.2|86210.2|86256.6|86206.6|53
1631120760000|2021-09-08 17:06:00|86261.3|86211.3|86258.9|86208.9|86262.9|86212.9|86258.9|86208.9|58
1631120770000|2021-09-08 17:06:10|86260|86210|86262.6|86212.6|86265.1|86215.1|86259|86209|46
1631120780000|2021-09-08 17:06:20|86263.1|86213.1|86264.5|86214.5|86266.6|86216.6|86262.1|86212.1|58
1631120790000|2021-09-08 17:06:30|86264.4|86214.4|86262.4|86212.4|86265.3|86215.3|86261.1|86211.1|48
1631120800000|2021-09-08 17:06:40|86262.1|86212.1|86262.7|86212.7|86264.2|86214.2|86261.8|86211.8|44
1631120810000|2021-09-08 17:06:50|86263.2|86213.2|86268.3|86218.3|86270.1|86220.1|86262.8|86212.8|55
1631120820000|2021-09-08 17:07:00|86268|86218|86268.6|86218.6|86268.9|86218.9|86266.7|86216.7|41
1631120830000|2021-09-08 17:07:10|86268.7|86218.7|86267.1|86217.1|86269.4|86219.4|86267|86217|40
1631120840000|2021-09-08 17:07:20|86267|86217|86267.8|86217.8|86269.4|86219.4|86267|86217|39
1631120850000|2021-09-08 17:07:30|86267.9|86217.9|86268.3|86218.3|86268.8|86218.8|86267.1|86217.1|30
1631120860000|2021-09-08 17:07:40|86268.2|86218.2|86268.7|86218.7|86270.7|86220.7|86268.1|86218.1|30
1631120870000|2021-09-08 17:07:50|86268.9|86218.9|86267.6|86217.6|86268.9|86218.9|86267.6|86217.6|35
1631120880000|2021-09-08 17:08:00|86267.7|86217.7|86269.5|86219.5|86270.9|86220.9|86266.2|86216.2|49
1631120890000|2021-09-08 17:08:10|86270|86220|86268.8|86218.8|86270|86220|86268.7|86218.7|30
1631120900000|2021-09-08 17:08:20|86268.7|86218.7|86268.6|86218.6|86270.5|86220.5|86268.1|86218.1|28
1631120910000|2021-09-08 17:08:30|86268.5|86218.5|86273.9|86223.9|86277.9|86227.9|86268.4|86218.4|39
1631120920000|2021-09-08 17:08:40|86274.4|86224.4|86274.1|86224.1|86274.9|86224.9|86274|86224|24
1631120930000|2021-09-08 17:08:50|86274|86224|86275.9|86225.9|86277.3|86227.3|86274|86224|49
1631120940000|2021-09-08 17:09:00|86276.2|86226.2|86278.7|86228.7|86281.9|86231.9|86275.4|86225.4|56
1631120950000|2021-09-08 17:09:10|86279|86229|86283.5|86233.5|86284.5|86234.5|86277.9|86227.9|44
1631120960000|2021-09-08 17:09:20|86283.6|86233.6|86283|86233|86283.6|86233.6|86280.4|86230.4|45
1631120970000|2021-09-08 17:09:30|86282.9|86232.9|86282.2|86232.2|86283.4|86233.4|86279.1|86229.1|41
1631120980000|2021-09-08 17:09:40|86282.3|86232.3|86289|86239|86289|86239|86281.7|86231.7|50
1631120990000|2021-09-08 17:09:50|86288.6|86238.6|86292.2|86242.2|86292.2|86242.2|86288.1|86238.1|50
1631121000000|2021-09-08 17:10:00|86292.4|86242.4|86287.8|86237.8|86292.4|86242.4|86287.4|86237.4|40
1631121010000|2021-09-08 17:10:10|86287.9|86237.9|86291.3|86241.3|86292|86242|86286.8|86236.8|45
1631121020000|2021-09-08 17:10:20|86291.2|86241.2|86289|86239|86291.6|86241.6|86283.8|86233.8|51
1631121030000|2021-09-08 17:10:30|86290.2|86240.2|86284.6|86234.6|86290.2|86240.2|86284.6|86234.6|34
1631121040000|2021-09-08 17:10:40|86284.5|86234.5|86286.9|86236.9|86287.9|86237.9|86283.3|86233.3|38
1631121050000|2021-09-08 17:10:50|86284.5|86234.5|86281|86231|86284.5|86247.3|86269.9|86230.6|51
1631121060000|2021-09-08 17:11:00|86281.2|86231.2|86282.6|86232.6|86282.6|86232.6|86280.7|86230.7|29
1631121070000|2021-09-08 17:11:10|86282.5|86232.5|86281.2|86231.2|86282.9|86232.9|86281.2|86231.2|31
1631121080000|2021-09-08 17:11:20|86281.7|86231.7|86280.9|86230.9|86281.8|86231.8|86277.9|86227.9|39
1631121090000|2021-09-08 17:11:30|86280.8|86230.8|86277|86227|86280.8|86230.8|86276.9|86226.9|39
1631121100000|2021-09-08 17:11:40|86276.9|86226.9|86274.4|86224.4|86277.2|86227.2|86273.9|86223.9|59
1631121110000|2021-09-08 17:11:50|86274.1|86224.1|86273.3|86223.3|86274.6|86224.6|86272|86222|49
1631121120000|2021-09-08 17:12:00|86273.1|86223.1|86277.7|86227.7|86277.7|86227.7|86272.7|86222.7|45
1631121130000|2021-09-08 17:12:10|86276.7|86226.7|86277.2|86227.2|86278.6|86228.6|86275.9|86225.9|48
1631121140000|2021-09-08 17:12:20|86277|86227|86276.1|86226.1|86277.2|86227.2|86276.1|86226.1|29
1631121150000|2021-09-08 17:12:30|86276.4|86226.4|86277.3|86227.3|86277.4|86227.4|86275.8|86225.8|27
1631121160000|2021-09-08 17:12:40|86277|86227|86273|86223|86277.5|86227.5|86273|86223|30
1631121170000|2021-09-08 17:12:50|86273.2|86223.2|86273|86223|86273.4|86223.4|86272.5|86222.5|22
1631121180000|2021-09-08 17:13:00|86270.9|86220.9|86263|86213|86270.9|86220.9|86261.9|86211.9|60
1631121190000|2021-09-08 17:13:10|86263.2|86213.2|86262.6|86212.6|86263.3|86213.3|86262.5|86212.5|37
1631121200000|2021-09-08 17:13:20|86262.8|86212.8|86262.6|86212.6|86263.2|86213.2|86262.4|86212.4|20
1631121210000|2021-09-08 17:13:30|86262.7|86212.7|86259.8|86209.8|86262.7|86212.7|86258.4|86208.4|39
1631121220000|2021-09-08 17:13:40|86259.9|86209.9|86260.1|86210.1|86260.7|86210.7|86259.2|86209.2|27
1631121230000|2021-09-08 17:13:50|86260|86210|86258.6|86208.6|86260.2|86210.2|86258.6|86208.6|27
1631121240000|2021-09-08 17:14:00|86258.5|86208.5|86263.5|86213.5|86265.4|86215.4|86258.3|86208.3|45
1631121250000|2021-09-08 17:14:10|86262.6|86212.6|86265.1|86215.1|86265.4|86215.4|86262.1|86212.1|28
1631121260000|2021-09-08 17:14:20|86264.7|86214.7|86264.4|86214.4|86265|86215|86261.7|86211.7|41
1631121270000|2021-09-08 17:14:30|86264.6|86214.6|86265|86215|86265.7|86215.7|86263.7|86213.7|28
1631121280000|2021-09-08 17:14:40|86264.9|86214.9|86266.4|86216.4|86271|86221|86264.7|86214.7|47
1631121290000|2021-09-08 17:14:50|86266.3|86216.3|86266.5|86216.5|86267.2|86217.2|86266.1|86216.1|24
1631121300000|2021-09-08 17:15:00|86266.6|86216.6|86263.1|86213.1|86266.9|86216.9|86262.3|86212.3|39
1631121310000|2021-09-08 17:15:10|86262.8|86212.8|86267.9|86217.9|86268|86218|86262.5|86212.5|27
1631121320000|2021-09-08 17:15:20|86268|86218|86266.2|86216.2|86268.1|86218.1|86266|86216|31
1631121330000|2021-09-08 17:15:30|86266.3|86216.3|86266.3|86216.3|86266.6|86216.6|86266|86216|20
1631121340000|2021-09-08 17:15:40|86266.4|86216.4|86279.8|86229.8|86281.8|86231.8|86266.3|86216.3|45
1631121350000|2021-09-08 17:15:50|86280|86230|86282.4|86232.4|86282.7|86232.7|86279.1|86229.1|38
1631121360000|2021-09-08 17:16:00|86282.3|86232.3|86283.8|86233.8|86283.8|86233.8|86282.3|86232.3|29
1631121370000|2021-09-08 17:16:10|86283.5|86233.5|86284.4|86234.4|86285.1|86235.1|86283.5|86233.5|35
1631121380000|2021-09-08 17:16:20|86284.3|86234.3|86267.8|86217.8|86284.3|86234.3|86267.8|86217.8|51
1631121390000|2021-09-08 17:16:30|86268|86218|86268.5|86218.5|86269.4|86219.4|86268|86218|31
1631121400000|2021-09-08 17:16:40|86268.6|86218.6|86267.3|86217.3|86269.4|86219.4|86267.3|86217.3|14
1631121410000|2021-09-08 17:16:50|86267.1|86217.1|86266.1|86216.1|86269|86219|86266|86216|37
1631121420000|2021-09-08 17:17:00|86266|86216|86266.2|86216.2|86266.6|86216.6|86265.9|86215.9|28
1631121430000|2021-09-08 17:17:10|86266|86216|86265.8|86215.8|86266.3|86216.3|86265|86215|18
1631121440000|2021-09-08 17:17:20|86265.9|86215.9|86268.2|86218.2|86269.2|86219.2|86265.9|86215.9|22
1631121450000|2021-09-08 17:17:30|86268.4|86218.4|86264.8|86214.8|86268.6|86218.6|86264.3|86214.3|32
1631121460000|2021-09-08 17:17:40|86264.7|86214.7|86264.5|86214.5|86264.9|86214.9|86264.2|86214.2|18
1631121470000|2021-09-08 17:17:50|86264.4|86214.4|86265.2|86215.2|86265.4|86215.4|86264|86214|25
1631121480000|2021-09-08 17:18:00|86265|86215|86261.6|86211.6|86265|86215|86261.1|86211.1|25
1631121490000|2021-09-08 17:18:10|86262|86212|86260.3|86210.3|86262|86212|86259.8|86209.8|19
1631121500000|2021-09-08 17:18:20|86260.4|86210.4|86260.9|86210.9|86261.3|86211.3|86260.4|86210.4|17
1631121510000|2021-09-08 17:18:30|86261|86211|86257.9|86207.9|86261|86211|86257.4|86207.4|34
1631121520000|2021-09-08 17:18:40|86258|86208|86256.9|86206.9|86258.6|86208.6|86256.7|86206.7|30
1631121530000|2021-09-08 17:18:50|86257.2|86207.2|86257.2|86207.2|86257.7|86207.7|86256.9|86206.9|15
1631121540000|2021-09-08 17:19:00|86258.3|86208.3|86258.5|86208.5|86261.5|86211.5|86257.8|86207.8|36
1631121550000|2021-09-08 17:19:10|86258.3|86208.3|86257.7|86207.7|86259|86220.1|86244.4|86205.9|29
1631121560000|2021-09-08 17:19:20|86257.8|86207.8|86257.5|86207.5|86258|86208|86257.4|86207.4|32
1631121570000|2021-09-08 17:19:30|86257.6|86207.6|86257.1|86207.1|86257.8|86207.8|86257|86207|25
1631121580000|2021-09-08 17:19:40|86257|86207|86244|86219|86257.6|86220.4|86243.9|86206.3|17
1631121590000|2021-09-08 17:19:50|86243.9|86218.9|86256.5|86206.5|86256.9|86219.2|86243.9|86206.5|17
1631121600000|2021-09-08 17:20:00|86256.6|86206.6|86245|86195|86257.3|86207.3|86244.8|86194.8|32
1631121610000|2021-09-08 17:20:10|86245.8|86195.8|86248.7|86198.7|86248.7|86198.7|86244.6|86194.6|35
1631121620000|2021-09-08 17:20:20|86248.9|86198.9|86245.5|86195.5|86249|86199|86245.4|86195.4|34
1631121630000|2021-09-08 17:20:30|86245.6|86195.6|86239.8|86189.8|86246.9|86196.9|86239.8|86189.8|33
1631121640000|2021-09-08 17:20:40|86240.2|86190.2|86234.5|86184.5|86241|86191|86234.5|86184.5|45
1631121650000|2021-09-08 17:20:50|86234.4|86184.4|86234.1|86184.1|86235.1|86185.1|86234|86184|28
1631121660000|2021-09-08 17:21:00|86234.2|86184.2|86234.5|86184.5|86234.8|86184.8|86233.6|86183.6|25
1631121670000|2021-09-08 17:21:10|86234.7|86184.7|86234.5|86184.5|86235|86185|86234.5|86184.5|21
1631121680000|2021-09-08 17:21:20|86234.6|86184.6|86231.8|86181.8|86234.6|86184.6|86231.8|86181.8|13
1631121690000|2021-09-08 17:21:30|86231.7|86181.7|86226.6|86176.6|86231.7|86181.7|86225|86175|33
1631121700000|2021-09-08 17:21:40|86226.5|86176.5|86223.6|86173.6|86226.8|86176.8|86223.4|86173.4|35
1631121710000|2021-09-08 17:21:50|86223.4|86173.4|86224.3|86174.3|86224.4|86174.4|86221.4|86171.4|41
1631121720000|2021-09-08 17:22:00|86224.4|86174.4|86226.4|86176.4|86227.7|86177.7|86224.4|86174.4|36
1631121730000|2021-09-08 17:22:10|86226.5|86176.5|86229.4|86179.4|86229.4|86179.4|86226.3|86176.3|35
1631121740000|2021-09-08 17:22:20|86229.3|86179.3|86228.9|86178.9|86231.6|86181.6|86228.9|86178.9|38
1631121750000|2021-09-08 17:22:30|86229.2|86179.2|86231.4|86181.4|86231.4|86181.4|86228.8|86178.8|23
1631121760000|2021-09-08 17:22:40|86231.2|86181.2|86234.3|86184.3|86235.2|86185.2|86231.2|86181.2|31
1631121770000|2021-09-08 17:22:50|86234.6|86184.6|86236.1|86186.1|86236.4|86186.4|86234|86184|25
1631121780000|2021-09-08 17:23:00|86236|86186|86233.7|86183.7|86236.2|86186.2|86228.8|86178.8|33
1631121790000|2021-09-08 17:23:10|86233.8|86183.8|86234.5|86184.5|86234.8|86184.8|86233.6|86183.6|26
1631121800000|2021-09-08 17:23:20|86235.5|86185.5|86234.7|86184.7|86236.3|86186.3|86233.7|86183.7|39
1631121810000|2021-09-08 17:23:30|86234.9|86184.9|86235.3|86185.3|86236.1|86186.1|86234.4|86184.4|31
1631121820000|2021-09-08 17:23:40|86235.1|86185.1|86235.1|86185.1|86235.7|86185.7|86234.2|86184.2|37
1631121830000|2021-09-08 17:23:50|86235|86185|86234.9|86184.9|86235|86185|86234.5|86184.5|24
1631121840000|2021-09-08 17:24:00|86234.8|86184.8|86232.6|86182.6|86236.3|86186.3|86232.6|86182.6|34
1631121850000|2021-09-08 17:24:10|86232.7|86182.7|86231.4|86181.4|86233.1|86183.1|86231.4|86181.4|47
1631121860000|2021-09-08 17:24:20|86231.5|86181.5|86232|86182|86232.4|86182.4|86231.4|86181.4|22
1631121870000|2021-09-08 17:24:30|86231.6|86181.6|86233.7|86183.7|86235.7|86185.7|86231.6|86181.6|40
1631121880000|2021-09-08 17:24:40|86233.8|86183.8|86233.9|86183.9|86234.1|86184.1|86233|86183|36
1631121890000|2021-09-08 17:24:50|86234.1|86184.1|86237|86187|86237.3|86187.3|86234.1|86184.1|31
1631121900000|2021-09-08 17:25:00|86237.1|86187.1|86237.3|86187.3|86238.1|86188.1|86237.1|86187.1|21
1631121910000|2021-09-08 17:25:10|86237.2|86187.2|86237.8|86187.8|86238.1|86188.1|86236.8|86186.8|28
1631121920000|2021-09-08 17:25:20|86237.7|86187.7|86238.9|86188.9|86240.1|86190.1|86237.2|86187.2|24
1631121930000|2021-09-08 17:25:30|86239|86189|86237.4|86187.4|86239.3|86189.3|86237.4|86187.4|25
1631121940000|2021-09-08 17:25:40|86237.1|86187.1|86233.3|86183.3|86237.1|86187.1|86233.3|86183.3|28
1631121950000|2021-09-08 17:25:50|86233.8|86183.8|86233.9|86183.9|86234|86184|86233.3|86183.3|21
1631121960000|2021-09-08 17:26:00|86233.8|86183.8|86235|86185|86235.3|86185.3|86233.8|86183.8|27
1631121970000|2021-09-08 17:26:10|86234.9|86184.9|86234.1|86184.1|86235.1|86185.1|86233.6|86183.6|30
1631121980000|2021-09-08 17:26:20|86234|86184|86230.8|86180.8|86234|86184|86229.5|86179.5|36
1631121990000|2021-09-08 17:26:30|86230.9|86180.9|86234.6|86184.6|86234.9|86184.9|86230.7|86180.7|35
1631122000000|2021-09-08 17:26:40|86234.7|86184.7|86236.9|86186.9|86237.1|86187.1|86233.9|86183.9|31
1631122010000|2021-09-08 17:26:50|86236.8|86186.8|86237.7|86187.7|86237.8|86187.8|86236.3|86186.3|27
1631122020000|2021-09-08 17:27:00|86237.8|86187.8|86236.8|86186.8|86238|86188|86235.2|86185.2|27
1631122030000|2021-09-08 17:27:10|86236.9|86186.9|86239.4|86189.4|86240.4|86190.4|86236.9|86186.9|35
1631122040000|2021-09-08 17:27:20|86239.3|86189.3|86239.2|86189.2|86240.1|86190.1|86238.4|86188.4|28
1631122050000|2021-09-08 17:27:30|86239|86189|86239.2|86189.2|86239.6|86189.6|86238.3|86188.3|20
1631122060000|2021-09-08 17:27:40|86239.3|86189.3|86238|86188|86239.5|86189.5|86237.9|86187.9|17
1631122070000|2021-09-08 17:27:50|86237.8|86187.8|86234.6|86184.6|86238.2|86188.2|86234.5|86184.5|29
1631122080000|2021-09-08 17:28:00|86234.7|86184.7|86234.6|86184.6|86235.6|86185.6|86234.3|86184.3|21
1631122090000|2021-09-08 17:28:10|86234.3|86184.3|86226.5|86176.5|86234.3|86184.3|86226.2|86176.2|44
1631122100000|2021-09-08 17:28:20|86225.8|86175.8|86225.7|86175.7|86226.7|86176.7|86225.4|86175.4|24
1631122110000|2021-09-08 17:28:30|86225.6|86175.6|86224.9|86174.9|86226.4|86176.4|86224.6|86174.6|27
1631122120000|2021-09-08 17:28:40|86225|86175|86226|86176|86226.4|86176.4|86224.8|86174.8|17
1631122130000|2021-09-08 17:28:50|86226.1|86176.1|86226.3|86176.3|86227.3|86177.3|86226.1|86176.1|21
1631122140000|2021-09-08 17:29:00|86226.6|86176.6|86229.6|86179.6|86229.8|86179.8|86226.6|86176.6|33
1631122150000|2021-09-08 17:29:10|86229.9|86179.9|86231.2|86181.2|86231.3|86181.3|86229.8|86179.8|18
1631122160000|2021-09-08 17:29:20|86231.1|86181.1|86231.3|86181.3|86231.4|86181.4|86230.6|86180.6|15
1631122170000|2021-09-08 17:29:30|86231.1|86181.1|86229.9|86179.9|86231.1|86181.1|86227.6|86177.6|35
1631122180000|2021-09-08 17:29:40|86230|86180|86227.4|86177.4|86230|86180|86227.4|86177.4|35
1631122190000|2021-09-08 17:29:50|86227.7|86177.7|86226.1|86176.1|86229.8|86179.8|86225.3|86175.3|29
1631122200000|2021-09-08 17:30:00|86226.2|86176.2|86225|86175|86226.3|86176.3|86224.4|86174.4|22
1631122210000|2021-09-08 17:30:10|86225.1|86175.1|86228.2|86178.2|86228.7|86178.7|86224.8|86174.8|38
1631122220000|2021-09-08 17:30:20|86228.1|86178.1|86230.1|86180.1|86230.2|86180.2|86228.1|86178.1|27
1631122230000|2021-09-08 17:30:30|86230|86180|86230.7|86180.7|86230.7|86180.7|86229.7|86179.7|22
1631122240000|2021-09-08 17:30:40|86230.8|86180.8|86231.2|86181.2|86231.6|86181.6|86230.4|86180.4|26
1631122250000|2021-09-08 17:30:50|86231|86181|86229.1|86179.1|86231.9|86181.9|86229.1|86179.1|22
1631122260000|2021-09-08 17:31:00|86228.9|86178.9|86229.7|86179.7|86230.2|86180.2|86228.7|86178.7|25
1631122270000|2021-09-08 17:31:10|86229.9|86179.9|86229.8|86179.8|86230.2|86180.2|86229.8|86179.8|17
1631122280000|2021-09-08 17:31:20|86229.7|86179.7|86228.2|86178.2|86229.8|86179.8|86228.2|86178.2|21
1631122290000|2021-09-08 17:31:30|86228.5|86178.5|86225.3|86175.3|86228.5|86178.5|86224.6|86174.6|20
1631122300000|2021-09-08 17:31:40|86225.2|86175.2|86223|86173|86225.4|86175.4|86222.9|86172.9|29
1631122310000|2021-09-08 17:31:50|86223.1|86173.1|86227.8|86177.8|86228.5|86178.5|86222.9|86172.9|30
1631122320000|2021-09-08 17:32:00|86227.6|86177.6|86224.3|86174.3|86227.7|86177.7|86224.3|86174.3|33
1631122330000|2021-09-08 17:32:10|86223.6|86173.6|86224.6|86174.6|86225.6|86175.6|86223.5|86173.5|28
1631122340000|2021-09-08 17:32:20|86224.4|86174.4|86225.2|86175.2|86225.7|86175.7|86224.3|86174.3|17
1631122350000|2021-09-08 17:32:30|86225.1|86175.1|86225.9|86175.9|86225.9|86175.9|86225.1|86175.1|11
1631122360000|2021-09-08 17:32:40|86225.8|86175.8|86229.1|86179.1|86229.2|86179.2|86225.7|86175.7|32
1631122370000|2021-09-08 17:32:50|86229.2|86179.2|86230.6|86180.6|86231.1|86181.1|86229.2|86179.2|29
1631122380000|2021-09-08 17:33:00|86230.4|86180.4|86230.6|86180.6|86230.6|86180.6|86229.3|86179.3|21
1631122390000|2021-09-08 17:33:10|86230.4|86180.4|86229.9|86179.9|86230.6|86180.6|86229.6|86179.6|21
1631122400000|2021-09-08 17:33:20|86230|86180|86230.6|86180.6|86230.8|86180.8|86229.8|86179.8|14
1631122410000|2021-09-08 17:33:30|86230.4|86180.4|86230.6|86180.6|86231.3|86181.3|86230.2|86180.2|20
1631122420000|2021-09-08 17:33:40|86230.7|86180.7|86230.2|86180.2|86231.3|86181.3|86229.4|86179.4|36
1631122430000|2021-09-08 17:33:50|86230.1|86180.1|86230.4|86180.4|86230.8|86180.8|86230|86180|17
1631122440000|2021-09-08 17:34:00|86230.5|86180.5|86228.5|86178.5|86230.6|86180.6|86228.3|86178.3|21
1631122450000|2021-09-08 17:34:10|86227.9|86177.9|86230.4|86180.4|86230.8|86180.8|86227.9|86177.9|29
1631122460000|2021-09-08 17:34:20|86230.5|86180.5|86226|86176|86230.7|86180.7|86225.8|86175.8|40
1631122470000|2021-09-08 17:34:30|86226.2|86176.2|86227.8|86177.8|86228.1|86178.1|86225.1|86175.1|33
1631122480000|2021-09-08 17:34:40|86227.9|86177.9|86225.8|86175.8|86227.9|86177.9|86225.7|86175.7|30
1631122490000|2021-09-08 17:34:50|86225.9|86175.9|86229.9|86179.9|86230.4|86180.4|86225.5|86175.5|39
1631122500000|2021-09-08 17:35:00|86230.7|86180.7|86227.7|86177.7|86230.7|86180.7|86225.5|86175.5|34
1631122510000|2021-09-08 17:35:10|86227.5|86177.5|86226.1|86176.1|86228.5|86178.5|86222|86172|42
1631122520000|2021-09-08 17:35:20|86226.6|86176.6|86227|86177|86228|86178|86226.1|86176.1|42
1631122530000|2021-09-08 17:35:30|86227.6|86177.6|86223.9|86173.9|86229.1|86179.1|86223.9|86173.9|35
1631122540000|2021-09-08 17:35:40|86224.8|86174.8|86219.8|86169.8|86225|86175|86219.8|86169.8|30
1631122550000|2021-09-08 17:35:50|86219.9|86169.9|86220.8|86170.8|86220.8|86170.8|86219.2|86169.2|15
1631122560000|2021-09-08 17:36:00|86220.9|86170.9|86221.3|86171.3|86223.5|86173.5|86220.3|86170.3|35
1631122570000|2021-09-08 17:36:10|86222|86172|86222.2|86172.2|86225|86175|86221.7|86171.7|35
1631122580000|2021-09-08 17:36:20|86222.7|86172.7|86223.3|86173.3|86223.3|86173.3|86221.4|86171.4|16
1631122590000|2021-09-08 17:36:30|86223.4|86173.4|86225.5|86175.5|86225.9|86175.9|86223.4|86173.4|19
1631122600000|2021-09-08 17:36:40|86225.6|86175.6|86225.7|86175.7|86225.7|86175.7|86224.7|86174.7|14
1631122610000|2021-09-08 17:36:50|86225|86175|86225.8|86175.8|86225.8|86175.8|86224.6|86174.6|15
1631122620000|2021-09-08 17:37:00|86225.7|86175.7|86228.5|86178.5|86228.9|86178.9|86225.3|86175.3|25
1631122630000|2021-09-08 17:37:10|86228.6|86178.6|86228.5|86178.5|86228.8|86178.8|86228|86178|16
1631122640000|2021-09-08 17:37:20|86228.4|86178.4|86224.6|86174.6|86230.1|86180.1|86224.1|86174.1|31
1631122650000|2021-09-08 17:37:30|86224.7|86174.7|86225.6|86175.6|86225.6|86175.6|86224.7|86174.7|19
1631122660000|2021-09-08 17:37:40|86225.8|86175.8|86226.1|86176.1|86226.2|86176.2|86225.2|86175.2|15
1631122670000|2021-09-08 17:37:50|86226.2|86176.2|86225.2|86175.2|86226.2|86176.2|86224.9|86174.9|16
1631122680000|2021-09-08 17:38:00|86225.6|86175.6|86222.4|86172.4|86225.8|86175.8|86222.4|86172.4|20
1631122690000|2021-09-08 17:38:10|86222.5|86172.5|86224.6|86174.6|86224.6|86174.6|86221.9|86171.9|27
1631122700000|2021-09-08 17:38:20|86225.5|86175.5|86224|86174|86226.1|86176.1|86223.2|86173.2|31
1631122710000|2021-09-08 17:38:30|86223.8|86173.8|86224.4|86174.4|86225|86175|86223.4|86173.4|29
1631122720000|2021-09-08 17:38:40|86224.6|86174.6|86223.6|86173.6|86224.6|86174.6|86223|86173|19
1631122730000|2021-09-08 17:38:50|86223.5|86173.5|86222.6|86172.6|86224|86174|86222.5|86172.5|22
1631122740000|2021-09-08 17:39:00|86223.5|86173.5|86227.1|86177.1|86228.6|86178.6|86222.8|86172.8|47
1631122750000|2021-09-08 17:39:10|86226.2|86176.2|86226.2|86176.2|86226.4|86176.4|86225.1|86175.1|23
1631122760000|2021-09-08 17:39:20|86226.3|86176.3|86227.3|86177.3|86227.3|86177.3|86226.1|86176.1|21
1631122770000|2021-09-08 17:39:30|86227.2|86177.2|86226.7|86176.7|86227.2|86177.2|86226|86176|21
1631122780000|2021-09-08 17:39:40|86226|86176|86227.1|86177.1|86228.1|86178.1|86226|86176|19
1631122790000|2021-09-08 17:39:50|86227.2|86177.2|86227.3|86177.3|86227.4|86177.4|86226.8|86176.8|6
1631122800000|2021-09-08 17:40:00|86227|86177|86225.9|86175.9|86227|86177|86225.7|86175.7|33
1631122810000|2021-09-08 17:40:10|86226.1|86176.1|86226.1|86176.1|86226.4|86176.4|86225.6|86175.6|17
1631122820000|2021-09-08 17:40:20|86225.9|86175.9|86228.6|86178.6|86229.5|86179.5|86225.5|86175.5|31
1631122830000|2021-09-08 17:40:30|86228.8|86178.8|86229.4|86179.4|86229.5|86179.5|86228.4|86178.4|29
1631122840000|2021-09-08 17:40:40|86229.7|86179.7|86230.3|86180.3|86230.3|86180.3|86229.1|86179.1|15
1631122850000|2021-09-08 17:40:50|86230.4|86180.4|86230.7|86180.7|86231.3|86181.3|86230|86180|33
1631122860000|2021-09-08 17:41:00|86230.9|86180.9|86230.1|86180.1|86231.1|86181.1|86229|86179|36
1631122870000|2021-09-08 17:41:10|86229.3|86179.3|86231|86181|86232.2|86182.2|86229.1|86179.1|48
1631122880000|2021-09-08 17:41:20|86230.9|86180.9|86244.2|86194.2|86244.4|86194.4|86230.5|86180.5|39
1631122890000|2021-09-08 17:41:30|86245.1|86195.1|86248.3|86198.3|86248.7|86198.7|86243.3|86193.3|34
1631122900000|2021-09-08 17:41:40|86248.1|86198.1|86242.6|86192.6|86248.4|86198.4|86242.3|86192.3|34
1631122910000|2021-09-08 17:41:50|86242.5|86192.5|86243.4|86193.4|86243.9|86193.9|86242|86192|23
1631122920000|2021-09-08 17:42:00|86242.8|86192.8|86246.7|86196.7|86246.7|86196.7|86242.2|86192.2|30
1631122930000|2021-09-08 17:42:10|86246.4|86196.4|86246.5|86196.5|86247.1|86197.1|86244.9|86194.9|31
1631122940000|2021-09-08 17:42:20|86246.3|86196.3|86247.6|86197.6|86247.8|86197.8|86245.6|86195.6|18
1631122950000|2021-09-08 17:42:30|86247.1|86197.1|86247.9|86197.9|86248.2|86198.2|86247.1|86197.1|20
1631122960000|2021-09-08 17:42:40|86249.5|86199.5|86248.3|86198.3|86250.1|86200.1|86248.3|86198.3|32
1631122970000|2021-09-08 17:42:50|86248.4|86198.4|86247.5|86197.5|86248.7|86198.7|86246.7|86196.7|30
1631122980000|2021-09-08 17:43:00|86247.9|86197.9|86247.5|86197.5|86248.8|86198.8|86247.3|86197.3|29
1631122990000|2021-09-08 17:43:10|86247.3|86197.3|86248.2|86198.2|86248.6|86198.6|86246.9|86196.9|24
1631123000000|2021-09-08 17:43:20|86248.4|86198.4|86249|86199|86249|86199|86247.7|86197.7|19
1631123010000|2021-09-08 17:43:30|86248.8|86198.8|86247.8|86197.8|86248.8|86198.8|86245.7|86195.7|30
1631123020000|2021-09-08 17:43:40|86247.6|86197.6|86247.3|86197.3|86248.1|86198.1|86247|86197|32
1631123030000|2021-09-08 17:43:50|86247.1|86197.1|86245.7|86195.7|86247.1|86197.1|86245.6|86195.6|23
1631123040000|2021-09-08 17:44:00|86245.8|86195.8|86233.9|86183.9|86245.9|86195.9|86233.7|86183.7|42
1631123050000|2021-09-08 17:44:10|86234|86184|86235.9|86185.9|86235.9|86185.9|86233.7|86183.7|24
1631123060000|2021-09-08 17:44:20|86236|86186|86234.4|86184.4|86236.5|86186.5|86234.4|86184.4|23
1631123070000|2021-09-08 17:44:30|86234.3|86184.3|86236.4|86186.4|86236.4|86186.4|86234.2|86184.2|24
1631123080000|2021-09-08 17:44:40|86236.3|86186.3|86236.3|86186.3|86236.5|86186.5|86235.9|86185.9|16
1631123090000|2021-09-08 17:44:50|86236.5|86186.5|86235.9|86185.9|86236.5|86186.5|86233.6|86183.6|44
1631123100000|2021-09-08 17:45:00|86236.1|86186.1|86234.2|86184.2|86236.1|86186.1|86233.9|86183.9|38
1631123110000|2021-09-08 17:45:10|86234.3|86184.3|86236.7|86186.7|86236.9|86186.9|86232.6|86182.6|34
1631123120000|2021-09-08 17:45:20|86235.9|86185.9|86235.3|86185.3|86236|86186|86234.8|86184.8|27
1631123130000|2021-09-08 17:45:30|86234.7|86184.7|86233.1|86183.1|86237.5|86187.5|86232.9|86182.9|34
1631123140000|2021-09-08 17:45:40|86233.3|86183.3|86231.3|86181.3|86234|86184|86230.4|86180.4|23
1631123150000|2021-09-08 17:45:50|86231.1|86181.1|86228.9|86178.9|86231.1|86181.1|86226|86176|49
1631123160000|2021-09-08 17:46:00|86229|86179|86228.3|86178.3|86230.6|86180.6|86228.3|86178.3|45
1631123170000|2021-09-08 17:46:10|86228.4|86178.4|86223.8|86173.8|86228.7|86178.7|86223.3|86173.3|52
1631123180000|2021-09-08 17:46:20|86223.6|86173.6|86229.3|86179.3|86231|86181|86223.4|86173.4|45
1631123190000|2021-09-08 17:46:30|86229.4|86179.4|86230.7|86180.7|86230.9|86180.9|86229.2|86179.2|30
1631123200000|2021-09-08 17:46:40|86230.5|86180.5|86228.3|86178.3|86230.8|86180.8|86227.1|86177.1|32
1631123210000|2021-09-08 17:46:50|86227.8|86177.8|86226.6|86176.6|86228.6|86178.6|86224.8|86174.8|31
1631123220000|2021-09-08 17:47:00|86226.5|86176.5|86225.5|86175.5|86227.5|86177.5|86222|86172|27
1631123230000|2021-09-08 17:47:10|86225.7|86175.7|86222.5|86172.5|86226.4|86176.4|86222.5|86172.5|33
1631123240000|2021-09-08 17:47:20|86222.9|86172.9|86224.2|86174.2|86228.5|86178.5|86222.4|86172.4|44
1631123250000|2021-09-08 17:47:30|86223.1|86173.1|86223.3|86173.3|86228|86189.9|86214.9|86172.6|46
1631123260000|2021-09-08 17:47:40|86223|86173|86226|86176|86226.2|86176.2|86222.9|86172.9|34
1631123270000|2021-09-08 17:47:50|86226.1|86176.1|86227.6|86177.6|86228.7|86178.7|86224.8|86174.8|35
1631123280000|2021-09-08 17:48:00|86228.1|86178.1|86228.9|86178.9|86229.6|86179.6|86227.9|86177.9|31
1631123290000|2021-09-08 17:48:10|86228.8|86178.8|86221.9|86171.9|86228.9|86178.9|86220.9|86170.9|48
1631123300000|2021-09-08 17:48:20|86222.2|86172.2|86224.6|86174.6|86224.9|86174.9|86219.7|86169.7|39
1631123310000|2021-09-08 17:48:30|86224.8|86174.8|86226.3|86176.3|86226.6|86176.6|86224.8|86174.8|26
1631123320000|2021-09-08 17:48:40|86226.1|86176.1|86226.2|86176.2|86226.7|86176.7|86225.9|86175.9|19
1631123330000|2021-09-08 17:48:50|86226.1|86176.1|86220.8|86170.8|86226.5|86176.5|86220.2|86170.2|36
1631123340000|2021-09-08 17:49:00|86221|86171|86225.7|86175.7|86226.6|86176.6|86220.7|86170.7|36
1631123350000|2021-09-08 17:49:10|86225.8|86175.8|86226.2|86176.2|86226.9|86176.9|86225.4|86175.4|18
1631123360000|2021-09-08 17:49:20|86225.8|86175.8|86226|86176|86226.3|86176.3|86225.6|86175.6|16
1631123370000|2021-09-08 17:49:30|86226.5|86176.5|86226.4|86176.4|86227.1|86177.1|86225.7|86175.7|20
1631123380000|2021-09-08 17:49:40|86226.1|86176.1|86225.3|86175.3|86226.8|86176.8|86225.2|86175.2|26
1631123390000|2021-09-08 17:49:50|86224.9|86174.9|86225.3|86175.3|86225.7|86175.7|86224.9|86174.9|11
1631123400000|2021-09-08 17:50:00|86225.4|86175.4|86221.9|86171.9|86225.7|86175.7|86221.9|86171.9|36
1631123410000|2021-09-08 17:50:10|86221.3|86171.3|86221.5|86171.5|86221.9|86171.9|86221.2|86171.2|22
1631123420000|2021-09-08 17:50:20|86221.6|86171.6|86221|86171|86222.5|86172.5|86221|86171|21
1631123430000|2021-09-08 17:50:30|86220.6|86170.6|86221.1|86171.1|86221.5|86171.5|86220.1|86170.1|21
1631123440000|2021-09-08 17:50:40|86221.2|86171.2|86223.9|86173.9|86224.2|86174.2|86220.2|86170.2|28
1631123450000|2021-09-08 17:50:50|86223.4|86173.4|86227.5|86177.5|86229.1|86179.1|86223.4|86173.4|41
1631123460000|2021-09-08 17:51:00|86227.6|86177.6|86230.5|86180.5|86230.5|86180.5|86227.6|86177.6|26
1631123470000|2021-09-08 17:51:10|86230.3|86180.3|86232.8|86182.8|86233.3|86183.3|86228.6|86178.6|29
1631123480000|2021-09-08 17:51:20|86232.6|86182.6|86232.4|86182.4|86234.9|86184.9|86232.4|86182.4|30
1631123490000|2021-09-08 17:51:30|86232.6|86182.6|86234.6|86184.6|86235|86185|86232.5|86182.5|20
1631123500000|2021-09-08 17:51:40|86234.2|86184.2|86235.3|86185.3|86236.2|86186.2|86234.1|86184.1|21
1631123510000|2021-09-08 17:51:50|86235.5|86185.5|86239.2|86189.2|86240.6|86190.6|86235.5|86185.5|33
1631123520000|2021-09-08 17:52:00|86239.6|86189.6|86240.4|86190.4|86241.3|86191.3|86239.2|86189.2|25
1631123530000|2021-09-08 17:52:10|86240.6|86190.6|86238.2|86188.2|86240.9|86190.9|86235.4|86185.4|32
1631123540000|2021-09-08 17:52:20|86238.1|86188.1|86240.4|86190.4|86241.4|86191.4|86237.3|86187.3|23
1631123550000|2021-09-08 17:52:30|86240.5|86190.5|86242|86192|86242.5|86192.5|86240.1|86190.1|35
1631123560000|2021-09-08 17:52:40|86242.3|86192.3|86241.7|86191.7|86242.3|86192.3|86241.5|86191.5|19
1631123570000|2021-09-08 17:52:50|86241.5|86191.5|86243.1|86193.1|86243.3|86193.3|86241.2|86191.2|31
1631123580000|2021-09-08 17:53:00|86243|86193|86244.9|86194.9|86245.8|86195.8|86243|86193|24
1631123590000|2021-09-08 17:53:10|86245.1|86195.1|86244.3|86194.3|86245.1|86195.1|86244.3|86194.3|19
1631123600000|2021-09-08 17:53:20|86244.5|86194.5|86243.1|86193.1|86244.5|86194.5|86243.1|86193.1|12
1631123610000|2021-09-08 17:53:30|86243.2|86193.2|86242.9|86192.9|86243.8|86193.8|86242.9|86192.9|11
1631123620000|2021-09-08 17:53:40|86242.8|86192.8|86242.5|86192.5|86244.2|86194.2|86242.3|86192.3|22
1631123630000|2021-09-08 17:53:50|86242.7|86192.7|86241.6|86191.6|86242.7|86192.7|86241.2|86191.2|26
1631123640000|2021-09-08 17:54:00|86241.5|86191.5|86241.3|86191.3|86242|86192|86238.7|86188.7|33
1631123650000|2021-09-08 17:54:10|86241.2|86191.2|86239.8|86189.8|86241.9|86191.9|86237.8|86187.8|30
1631123660000|2021-09-08 17:54:20|86239.5|86189.5|86239.5|86189.5|86240.3|86190.3|86239.1|86189.1|22
1631123670000|2021-09-08 17:54:30|86239.7|86189.7|86241.3|86191.3|86241.3|86191.3|86239.7|86189.7|18
1631123680000|2021-09-08 17:54:40|86242|86192|86244.1|86194.1|86245.9|86195.9|86242|86192|33
1631123690000|2021-09-08 17:54:50|86243.9|86193.9|86244.1|86194.1|86244.9|86194.9|86243.7|86193.7|16
1631123700000|2021-09-08 17:55:00|86244.8|86194.8|86246.1|86196.1|86246.5|86196.5|86244.8|86194.8|21
1631123710000|2021-09-08 17:55:10|86246.2|86196.2|86242.7|86192.7|86246.5|86196.5|86241.7|86191.7|37
1631123720000|2021-09-08 17:55:20|86243|86193|86246.7|86196.7|86246.7|86196.7|86242.6|86192.6|25
1631123730000|2021-09-08 17:55:30|86247|86197|86245.6|86195.6|86247|86197|86245|86195|25
1631123740000|2021-09-08 17:55:40|86245.8|86195.8|86246.9|86196.9|86247.7|86197.7|86245.8|86195.8|14
1631123750000|2021-09-08 17:55:50|86247|86197|86248.3|86198.3|86248.6|86198.6|86246.2|86196.2|25
1631123760000|2021-09-08 17:56:00|86248.4|86198.4|86248.9|86198.9|86249.1|86199.1|86248|86198|18
1631123770000|2021-09-08 17:56:10|86249|86199|86249.1|86199.1|86249.3|86199.3|86248.5|86198.5|21
1631123780000|2021-09-08 17:56:20|86249.3|86199.3|86250.6|86200.6|86250.6|86200.6|86249.1|86199.1|12
1631123790000|2021-09-08 17:56:30|86250.7|86200.7|86250|86200|86250.8|86200.8|86249.6|86199.6|15
1631123800000|2021-09-08 17:56:40|86249.8|86199.8|86249.7|86199.7|86250.2|86200.2|86249.3|86199.3|9
1631123810000|2021-09-08 17:56:50|86249.8|86199.8|86249.9|86199.9|86250.1|86200.1|86249.1|86199.1|14
1631123820000|2021-09-08 17:57:00|86250.3|86200.3|86250.1|86200.1|86250.9|86200.9|86249.9|86199.9|23
1631123830000|2021-09-08 17:57:10|86250.3|86200.3|86250.3|86200.3|86250.6|86200.6|86249.9|86199.9|23
1631123840000|2021-09-08 17:57:20|86250.4|86200.4|86251|86201|86251.2|86201.2|86250.4|86200.4|7
1631123850000|2021-09-08 17:57:30|86250.6|86200.6|86251.5|86201.5|86251.5|86201.5|86247.4|86197.4|25
1631123860000|2021-09-08 17:57:40|86251.3|86201.3|86249.9|86199.9|86251.5|86201.5|86249.8|86199.8|24
1631123870000|2021-09-08 17:57:50|86250.1|86200.1|86250.6|86200.6|86250.7|86200.7|86250.1|86200.1|31
1631123880000|2021-09-08 17:58:00|86250.5|86200.5|86253.3|86203.3|86253.3|86203.3|86250.5|86200.5|14
1631123890000|2021-09-08 17:58:10|86253|86203|86254.3|86204.3|86254.9|86204.9|86252.4|86202.4|29
1631123900000|2021-09-08 17:58:20|86254|86204|86251.1|86201.1|86255.2|86205.2|86250.1|86200.1|34
1631123910000|2021-09-08 17:58:30|86250.9|86200.9|86250.7|86200.7|86251|86201|86250|86200|18
1631123920000|2021-09-08 17:58:40|86251|86201|86249.2|86199.2|86251|86201|86249.2|86199.2|22
1631123930000|2021-09-08 17:58:50|86249.4|86199.4|86252.9|86202.9|86254.2|86204.2|86248.3|86198.3|33
1631123940000|2021-09-08 17:59:00|86253.3|86203.3|86253.8|86203.8|86253.8|86203.8|86252.9|86202.9|29
1631123950000|2021-09-08 17:59:10|86253.2|86203.2|86248.9|86198.9|86253.4|86203.4|86248.9|86198.9|29
1631123960000|2021-09-08 17:59:20|86248.6|86198.6|86246.7|86196.7|86248.6|86198.6|86246.2|86196.2|23
1631123970000|2021-09-08 17:59:30|86246.9|86196.9|86248|86198|86248.5|86198.5|86246.9|86196.9|27
1631123980000|2021-09-08 17:59:40|86247.9|86197.9|86247.2|86197.2|86248|86198|86246.9|86196.9|25
1631123990000|2021-09-08 17:59:50|86247.3|86197.3|86249.4|86199.4|86252.3|86202.3|86246.1|86196.1|51
1631124000000|2021-09-08 18:00:00|86251.9|86201.9|86250.3|86200.3|86251.9|86201.9|86246.5|86196.5|35
1631124010000|2021-09-08 18:00:10|86250.7|86200.7|86243.7|86193.7|86250.7|86200.7|86243.2|86193.2|20
1631124020000|2021-09-08 18:00:20|86243.9|86193.9|86242.4|86192.4|86244|86194|86241.8|86191.8|34
1631124030000|2021-09-08 18:00:30|86242.3|86192.3|86241.4|86191.4|86242.6|86192.6|86241.4|86191.4|32
1631124040000|2021-09-08 18:00:40|86241.3|86191.3|86243.1|86193.1|86243.3|86193.3|86241.1|86191.1|30
1631124050000|2021-09-08 18:00:50|86243.2|86193.2|86244.2|86194.2|86244.2|86194.2|86243|86193|27
1631124060000|2021-09-08 18:01:00|86243.7|86193.7|86238.8|86188.8|86243.9|86193.9|86238.8|86188.8|42
1631124070000|2021-09-08 18:01:10|86238.9|86188.9|86233.8|86183.8|86239.3|86189.3|86233.6|86183.6|39
1631124080000|2021-09-08 18:01:20|86234.2|86184.2|86231.8|86181.8|86234.2|86184.2|86231.5|86181.5|34
1631124090000|2021-09-08 18:01:30|86232.1|86182.1|86233.6|86183.6|86233.6|86183.6|86231.9|86181.9|29
1631124100000|2021-09-08 18:01:40|86233.9|86183.9|86230.2|86180.2|86234.1|86184.1|86230.2|86180.2|31
1631124110000|2021-09-08 18:01:50|86229.8|86179.8|86227.2|86177.2|86230.4|86180.4|86227.2|86177.2|46
1631124120000|2021-09-08 18:02:00|86227.1|86177.1|86225.3|86175.3|86227.4|86177.4|86223.2|86173.2|33
1631124130000|2021-09-08 18:02:10|86224.8|86174.8|86223.2|86173.2|86224.8|86174.8|86222.7|86172.7|44
1631124140000|2021-09-08 18:02:20|86223.6|86173.6|86221.9|86171.9|86223.6|86173.6|86221.5|86171.5|40
1631124150000|2021-09-08 18:02:30|86221.8|86171.8|86223.4|86173.4|86223.9|86173.9|86220.5|86170.5|44
1631124160000|2021-09-08 18:02:40|86223.5|86173.5|86223.6|86173.6|86224.1|86174.1|86223.1|86173.1|22
1631124170000|2021-09-08 18:02:50|86225.2|86175.2|86224.4|86174.4|86225.2|86175.2|86222.6|86172.6|37
1631124180000|2021-09-08 18:03:00|86224.7|86174.7|86225.6|86175.6|86227.7|86177.7|86224.7|86174.7|41
1631124190000|2021-09-08 18:03:10|86225.5|86175.5|86227|86177|86227.4|86177.4|86225.4|86175.4|19
1631124200000|2021-09-08 18:03:20|86227.1|86177.1|86229.1|86179.1|86229.5|86179.5|86226.9|86176.9|28
1631124210000|2021-09-08 18:03:30|86229.2|86179.2|86223.1|86173.1|86229.2|86179.2|86222.5|86172.5|42
1631124220000|2021-09-08 18:03:40|86222.9|86172.9|86223.3|86173.3|86223.7|86173.7|86220.2|86170.2|45
1631124230000|2021-09-08 18:03:50|86223.5|86173.5|86222.5|86172.5|86225.2|86175.2|86222.3|86172.3|39
1631124240000|2021-09-08 18:04:00|86221.9|86171.9|86221.3|86171.3|86222|86172|86220.5|86170.5|33
1631124250000|2021-09-08 18:04:10|86221.7|86171.7|86221|86171|86221.7|86171.7|86220.5|86170.5|24
1631124260000|2021-09-08 18:04:20|86220.9|86170.9|86223.7|86173.7|86224.3|86174.3|86220.9|86170.9|28
1631124270000|2021-09-08 18:04:30|86223.5|86173.5|86224|86174|86224.9|86174.9|86223.5|86173.5|24
1631124280000|2021-09-08 18:04:40|86224.2|86174.2|86218.9|86168.9|86224.2|86174.2|86217.9|86167.9|33
1631124290000|2021-09-08 18:04:50|86219.3|86169.3|86220.4|86170.4|86220.7|86170.7|86218.7|86168.7|21
1631124300000|2021-09-08 18:05:00|86219.8|86169.8|86220.4|86170.4|86221.6|86171.6|86219.5|86169.5|37
1631124310000|2021-09-08 18:05:10|86220.5|86170.5|86218.8|86168.8|86220.9|86170.9|86218.4|86168.4|33
1631124320000|2021-09-08 18:05:20|86219|86169|86216.6|86166.6|86219.4|86169.4|86216.6|86166.6|32
1631124330000|2021-09-08 18:05:30|86216.7|86166.7|86217.6|86167.6|86219.6|86169.6|86216.7|86166.7|35
1631124340000|2021-09-08 18:05:40|86217.5|86167.5|86219.7|86169.7|86219.7|86169.7|86217.2|86167.2|29
1631124350000|2021-09-08 18:05:50|86219.5|86169.5|86221.1|86171.1|86221.8|86171.8|86218.1|86168.1|40
1631124360000|2021-09-08 18:06:00|86221|86171|86218.7|86168.7|86221.2|86171.2|86218.4|86168.4|34
1631124370000|2021-09-08 18:06:10|86218.8|86168.8|86217.8|86167.8|86218.8|86168.8|86217.5|86167.5|19
1631124380000|2021-09-08 18:06:20|86217.7|86167.7|86221.5|86171.5|86222.1|86172.1|86217.6|86167.6|30
1631124390000|2021-09-08 18:06:30|86221.4|86171.4|86223.9|86173.9|86223.9|86173.9|86221.3|86171.3|28
1631124400000|2021-09-08 18:06:40|86223.8|86173.8|86222.3|86172.3|86224.3|86174.3|86222.2|86172.2|27
1631124410000|2021-09-08 18:06:50|86222.4|86172.4|86224|86174|86224.3|86174.3|86222.4|86172.4|7
1631124420000|2021-09-08 18:07:00|86223.8|86173.8|86222.4|86172.4|86223.8|86173.8|86220.5|86170.5|33
1631124430000|2021-09-08 18:07:10|86222.1|86172.1|86222.4|86172.4|86222.7|86172.7|86221.4|86171.4|39
1631124440000|2021-09-08 18:07:20|86222.6|86172.6|86223.2|86173.2|86224|86174|86222.5|86172.5|32
1631124450000|2021-09-08 18:07:30|86223.4|86173.4|86225.3|86175.3|86225.3|86175.3|86222.1|86172.1|36
1631124460000|2021-09-08 18:07:40|86225.8|86175.8|86226.5|86176.5|86226.5|86176.5|86225.5|86175.5|24
1631124470000|2021-09-08 18:07:50|86226.4|86176.4|86231.2|86181.2|86231.2|86181.2|86226.3|86176.3|42
1631124480000|2021-09-08 18:08:00|86231.4|86181.4|86237.4|86187.4|86237.4|86187.4|86230.9|86180.9|49
1631124490000|2021-09-08 18:08:10|86236.8|86186.8|86230.8|86180.8|86237.3|86187.3|86230.1|86180.1|36
1631124500000|2021-09-08 18:08:20|86230.6|86180.6|86231.3|86181.3|86232|86182|86230.1|86180.1|32
1631124510000|2021-09-08 18:08:30|86231.5|86181.5|86230.7|86180.7|86231.5|86181.5|86230.3|86180.3|29
1631124520000|2021-09-08 18:08:40|86230.6|86180.6|86232.4|86182.4|86232.9|86182.9|86230.6|86180.6|37
1631124530000|2021-09-08 18:08:50|86232.5|86182.5|86238.8|86188.8|86239|86189|86232.4|86182.4|47
1631124540000|2021-09-08 18:09:00|86238.7|86188.7|86241.1|86191.1|86241.3|86191.3|86237.4|86187.4|57
1631124550000|2021-09-08 18:09:10|86241.2|86191.2|86241.9|86191.9|86243.3|86193.3|86240.5|86190.5|53
1631124560000|2021-09-08 18:09:20|86242.1|86192.1|86242.4|86192.4|86243.3|86193.3|86241.8|86191.8|36
1631124570000|2021-09-08 18:09:30|86242.3|86192.3|86252.9|86202.9|86253|86203|86241.9|86191.9|49
1631124580000|2021-09-08 18:09:40|86252.6|86202.6|86245.3|86195.3|86253|86203|86245.3|86195.3|56
1631124590000|2021-09-08 18:09:50|86245.7|86195.7|86244|86194|86245.7|86195.7|86243.4|86193.4|41
1631124600000|2021-09-08 18:10:00|86243.9|86193.9|86243|86193|86253.2|86203.2|86242.8|86192.8|67
1631124610000|2021-09-08 18:10:10|86243.1|86193.1|86238.5|86188.5|86243.6|86193.6|86238.4|86188.4|54
1631124620000|2021-09-08 18:10:20|86238.6|86188.6|86227.4|86177.4|86238.8|86188.8|86227.2|86177.2|60
1631124630000|2021-09-08 18:10:30|86227.7|86177.7|86231.2|86181.2|86231.5|86181.5|86227.7|86177.7|43
1631124640000|2021-09-08 18:10:40|86231.1|86181.1|86231.6|86181.6|86231.7|86181.7|86230.8|86180.8|37
1631124650000|2021-09-08 18:10:50|86231.7|86181.7|86231.2|86181.2|86232|86182|86230.7|86180.7|24
1631124660000|2021-09-08 18:11:00|86231.1|86181.1|86231.3|86181.3|86231.7|86181.7|86230.9|86180.9|32
1631124670000|2021-09-08 18:11:10|86231|86181|86232.8|86182.8|86234.4|86184.4|86231|86181|53
1631124680000|2021-09-08 18:11:20|86232.7|86182.7|86233.2|86183.2|86234.8|86184.8|86232.7|86182.7|44
1631124690000|2021-09-08 18:11:30|86233.8|86183.8|86239|86189|86239|86189|86233.5|86183.5|42
1631124700000|2021-09-08 18:11:40|86238.6|86188.6|86237.8|86187.8|86239.4|86189.4|86237.5|86187.5|45
1631124710000|2021-09-08 18:11:50|86237.7|86187.7|86235|86185|86237.7|86187.7|86234.9|86184.9|32
1631124720000|2021-09-08 18:12:00|86234.8|86184.8|86238|86188|86238.4|86188.4|86234.5|86184.5|42
1631124730000|2021-09-08 18:12:10|86237.6|86187.6|86234|86184|86240.1|86190.1|86233.3|86183.3|58
1631124740000|2021-09-08 18:12:20|86233.8|86183.8|86229.8|86179.8|86235.4|86185.4|86229.7|86179.7|39
1631124750000|2021-09-08 18:12:30|86229.6|86179.6|86230.7|86180.7|86230.7|86180.7|86229.6|86179.6|28
1631124760000|2021-09-08 18:12:40|86230.6|86180.6|86230.2|86180.2|86231.1|86181.1|86230.2|86180.2|23
1631124770000|2021-09-08 18:12:50|86230.3|86180.3|86230.1|86180.1|86230.8|86180.8|86230.1|86180.1|24
1631124780000|2021-09-08 18:13:00|86230|86180|86229.3|86179.3|86230.1|86180.1|86229.3|86179.3|33
1631124790000|2021-09-08 18:13:10|86229.2|86179.2|86230.1|86180.1|86230.2|86180.2|86229.2|86179.2|32
1631124800000|2021-09-08 18:13:20|86230|86180|86230.1|86180.1|86230.2|86180.2|86229.7|86179.7|34
1631124810000|2021-09-08 18:13:30|86230|86180|86229.8|86179.8|86230.9|86180.9|86229.6|86179.6|27
1631124820000|2021-09-08 18:13:40|86229.9|86179.9|86230.7|86180.7|86231.1|86181.1|86229.8|86179.8|15
1631124830000|2021-09-08 18:13:50|86230.8|86180.8|86234.9|86184.9|86235.1|86185.1|86230.6|86180.6|28
1631124840000|2021-09-08 18:14:00|86234.6|86184.6|86236.7|86186.7|86236.7|86186.7|86234.1|86184.1|27
1631124850000|2021-09-08 18:14:10|86236.8|86186.8|86232.6|86182.6|86237.1|86187.1|86232.2|86182.2|44
1631124860000|2021-09-08 18:14:20|86232.7|86182.7|86227.9|86177.9|86232.7|86182.7|86227.9|86177.9|34
1631124870000|2021-09-08 18:14:30|86227.4|86177.4|86226.6|86176.6|86227.6|86177.6|86226.2|86176.2|48
1631124880000|2021-09-08 18:14:40|86226.4|86176.4|86222.7|86172.7|86226.8|86176.8|86222.2|86172.2|32
1631124890000|2021-09-08 18:14:50|86222.8|86172.8|86221.4|86171.4|86222.8|86172.8|86221.4|86171.4|21
1631124900000|2021-09-08 18:15:00|86221.3|86171.3|86217|86167|86221.5|86171.5|86216.8|86166.8|41
1631124910000|2021-09-08 18:15:10|86217.1|86167.1|86219.1|86169.1|86220.2|86170.2|86216.9|86166.9|37
1631124920000|2021-09-08 18:15:20|86220.5|86170.5|86215.9|86165.9|86222.5|86172.5|86215.3|86165.3|39
1631124930000|2021-09-08 18:15:30|86215.4|86165.4|86215|86165|86217.5|86167.5|86213.3|86163.3|39
1631124940000|2021-09-08 18:15:40|86215.1|86165.1|86216|86166|86216.9|86166.9|86214.9|86164.9|15
1631124950000|2021-09-08 18:15:50|86215.7|86165.7|86217|86167|86218.2|86168.2|86215.7|86165.7|36
1631124960000|2021-09-08 18:16:00|86217.1|86167.1|86216.9|86166.9|86219.7|86169.7|86216.6|86166.6|30
1631124970000|2021-09-08 18:16:10|86216.8|86166.8|86216.9|86166.9|86217.3|86167.3|86216.5|86166.5|22
1631124980000|2021-09-08 18:16:20|86217|86167|86219|86169|86219.1|86169.1|86216|86166|36
1631124990000|2021-09-08 18:16:30|86219.1|86169.1|86218.9|86168.9|86219.4|86169.4|86217.8|86167.8|16
1631125000000|2021-09-08 18:16:40|86218.1|86168.1|86218.7|86168.7|86219.6|86169.6|86217.7|86167.7|23
1631125010000|2021-09-08 18:16:50|86217.5|86167.5|86217.8|86167.8|86219.8|86169.8|86216.1|86166.1|26
1631125020000|2021-09-08 18:17:00|86217.5|86167.5|86216.5|86166.5|86218.1|86168.1|86214.9|86164.9|37
1631125030000|2021-09-08 18:17:10|86216.3|86166.3|86217.6|86167.6|86221.1|86171.1|86215.7|86165.7|38
1631125040000|2021-09-08 18:17:20|86217.5|86167.5|86218.5|86168.5|86219.9|86169.9|86217.5|86167.5|32
1631125050000|2021-09-08 18:17:30|86218.4|86168.4|86217.9|86167.9|86218.4|86168.4|86217.5|86167.5|32
1631125060000|2021-09-08 18:17:40|86217.8|86167.8|86216.5|86166.5|86219.5|86169.5|86215.8|86165.8|42
1631125070000|2021-09-08 18:17:50|86216.2|86166.2|86216|86166|86216.9|86166.9|86214.5|86164.5|47
1631125080000|2021-09-08 18:18:00|86215.8|86165.8|86218.9|86168.9|86219.3|86169.3|86215.6|86165.6|33
1631125090000|2021-09-08 18:18:10|86219.7|86169.7|86218.8|86168.8|86220.3|86170.3|86218.5|86168.5|30
1631125100000|2021-09-08 18:18:20|86218.9|86168.9|86218.4|86168.4|86219.6|86169.6|86218|86168|27
1631125110000|2021-09-08 18:18:30|86218.2|86168.2|86219.3|86169.3|86220.4|86170.4|86216.5|86166.5|51
1631125120000|2021-09-08 18:18:40|86219.4|86169.4|86217.4|86167.4|86219.4|86169.4|86217.2|86167.2|31
1631125130000|2021-09-08 18:18:50|86216.9|86166.9|86218.3|86168.3|86219.5|86169.5|86216.9|86166.9|29
1631125140000|2021-09-08 18:19:00|86218.1|86168.1|86219|86169|86219|86169|86217.4|86167.4|32
1631125150000|2021-09-08 18:19:10|86220.8|86170.8|86219.7|86169.7|86221.9|86171.9|86217.8|86167.8|55
1631125160000|2021-09-08 18:19:20|86218.5|86168.5|86216.5|86166.5|86219.1|86169.1|86215.2|86165.2|37
1631125170000|2021-09-08 18:19:30|86216.6|86166.6|86216.4|86166.4|86217.1|86167.1|86215.9|86165.9|32
1631125180000|2021-09-08 18:19:40|86216.1|86166.1|86218.3|86168.3|86218.9|86168.9|86215.9|86165.9|37
1631125190000|2021-09-08 18:19:50|86218.4|86168.4|86218.4|86168.4|86220.3|86170.3|86218.4|86168.4|27
1631125200000|2021-09-08 18:20:00|86219.2|86169.2|86218.9|86168.9|86219.2|86169.2|86218.1|86168.1|15
1631125210000|2021-09-08 18:20:10|86218.8|86168.8|86219.7|86169.7|86221.2|86171.2|86218.1|86168.1|32
1631125220000|2021-09-08 18:20:20|86219.9|86169.9|86219.1|86169.1|86220.2|86170.2|86218.8|86168.8|27
1631125230000|2021-09-08 18:20:30|86219|86169|86218.5|86168.5|86219|86169|86217.8|86167.8|29
1631125240000|2021-09-08 18:20:40|86218|86168|86217.7|86167.7|86218.3|86168.3|86215.4|86165.4|35
1631125250000|2021-09-08 18:20:50|86217.5|86167.5|86218.2|86168.2|86218.3|86168.3|86217.3|86167.3|27
1631125260000|2021-09-08 18:21:00|86218.1|86168.1|86217.8|86167.8|86218.8|86168.8|86217|86167|27
1631125270000|2021-09-08 18:21:10|86217.3|86167.3|86218.1|86168.1|86218.5|86168.5|86217.3|86167.3|27
1631125280000|2021-09-08 18:21:20|86218.2|86168.2|86220|86170|86220.3|86170.3|86218.2|86168.2|32
1631125290000|2021-09-08 18:21:30|86219.6|86169.6|86219.8|86169.8|86220.6|86170.6|86219.2|86169.2|35
1631125300000|2021-09-08 18:21:40|86219.7|86169.7|86220.8|86170.8|86220.8|86170.8|86219.1|86169.1|24
1631125310000|2021-09-08 18:21:50|86220.3|86170.3|86219.8|86169.8|86221.3|86171.3|86219.2|86169.2|24
1631125320000|2021-09-08 18:22:00|86219.5|86169.5|86218.7|86168.7|86220.5|86170.5|86218.7|86168.7|33
1631125330000|2021-09-08 18:22:10|86218.8|86168.8|86217.3|86167.3|86218.9|86168.9|86216.7|86166.7|44
1631125340000|2021-09-08 18:22:20|86217.1|86167.1|86216.4|86166.4|86218.1|86168.1|86215.7|86165.7|28
1631125350000|2021-09-08 18:22:30|86215.7|86165.7|86216.6|86166.6|86217|86167|86215.6|86165.6|35
1631125360000|2021-09-08 18:22:40|86216.3|86166.3|86214.4|86164.4|86216.5|86166.5|86214.3|86164.3|37
1631125370000|2021-09-08 18:22:50|86214.2|86164.2|86215.3|86165.3|86216.7|86166.7|86214.2|86164.2|24
1631125380000|2021-09-08 18:23:00|86215.2|86165.2|86214.7|86164.7|86215.5|86165.5|86214.4|86164.4|22
1631125390000|2021-09-08 18:23:10|86215|86165|86211.7|86161.7|86215.1|86165.1|86211.7|86161.7|27
1631125400000|2021-09-08 18:23:20|86212.8|86162.8|86216.4|86166.4|86216.4|86166.4|86211.7|86161.7|23
1631125410000|2021-09-08 18:23:30|86216.5|86166.5|86217.3|86167.3|86218.5|86168.5|86214.4|86164.4|44
1631125420000|2021-09-08 18:23:40|86218.2|86168.2|86217.7|86167.7|86218.8|86168.8|86217.3|86167.3|42
1631125430000|2021-09-08 18:23:50|86217.6|86167.6|86218.2|86168.2|86218.6|86168.6|86217.5|86167.5|14
1631125440000|2021-09-08 18:24:00|86218.3|86168.3|86224.8|86174.8|86225.3|86175.3|86216|86166|47
1631125450000|2021-09-08 18:24:10|86224.3|86174.3|86223.7|86173.7|86226.1|86176.1|86223.6|86173.6|41
1631125460000|2021-09-08 18:24:20|86224.1|86174.1|86229.8|86179.8|86230.6|86180.6|86224|86174|48
1631125470000|2021-09-08 18:24:30|86229.9|86179.9|86231.6|86181.6|86233|86183|86229.9|86179.9|48
1631125480000|2021-09-08 18:24:40|86231.7|86181.7|86231.8|86181.8|86233.1|86183.1|86231.1|86181.1|31
1631125490000|2021-09-08 18:24:50|86231.7|86181.7|86236.4|86186.4|86237|86187|86231.6|86181.6|47
1631125500000|2021-09-08 18:25:00|86236.5|86186.5|86238.9|86188.9|86240.5|86190.5|86236.2|86186.2|44
1631125510000|2021-09-08 18:25:10|86238.7|86188.7|86240.7|86190.7|86240.8|86190.8|86238.7|86188.7|32
1631125520000|2021-09-08 18:25:20|86240.3|86190.3|86238.8|86188.8|86240.3|86190.3|86238.3|86188.3|23
1631125530000|2021-09-08 18:25:30|86238.9|86188.9|86240.6|86190.6|86241.1|86191.1|86238.9|86188.9|24
1631125540000|2021-09-08 18:25:40|86240.7|86190.7|86239|86189|86242|86192|86235.8|86185.8|48
1631125550000|2021-09-08 18:25:50|86238.6|86188.6|86238.6|86188.6|86239.6|86189.6|86237.6|86187.6|32
1631125560000|2021-09-08 18:26:00|86237.8|86187.8|86235.7|86185.7|86237.8|86187.8|86235.2|86185.2|28
1631125570000|2021-09-08 18:26:10|86235.8|86185.8|86235|86185|86237.5|86187.5|86235|86185|28
1631125580000|2021-09-08 18:26:20|86234.9|86184.9|86236.5|86186.5|86236.6|86186.6|86234.4|86184.4|21
1631125590000|2021-09-08 18:26:30|86236.7|86186.7|86239.2|86189.2|86240.1|86190.1|86236.3|86186.3|35
1631125600000|2021-09-08 18:26:40|86239.1|86189.1|86238.5|86188.5|86239.7|86189.7|86237.4|86187.4|21
1631125610000|2021-09-08 18:26:50|86238.3|86188.3|86234.8|86184.8|86239.6|86189.6|86234.8|86184.8|18
1631125620000|2021-09-08 18:27:00|86234.9|86184.9|86234.6|86184.6|86235.6|86185.6|86232.8|86182.8|37
1631125630000|2021-09-08 18:27:10|86234.5|86184.5|86234.2|86184.2|86234.9|86184.9|86232.5|86182.5|30
1631125640000|2021-09-08 18:27:20|86233.9|86183.9|86231.7|86181.7|86234.1|86184.1|86231.6|86181.6|43
1631125650000|2021-09-08 18:27:30|86233.6|86183.6|86233.3|86183.3|86234.6|86184.6|86231.7|86181.7|33
1631125660000|2021-09-08 18:27:40|86234.5|86184.5|86234.4|86184.4|86234.9|86184.9|86233.4|86183.4|29
1631125670000|2021-09-08 18:27:50|86235.4|86185.4|86237|86187|86237|86187|86234.7|86184.7|25
1631125680000|2021-09-08 18:28:00|86238|86188|86237.8|86187.8|86241.8|86191.8|86237.3|86187.3|49
1631125690000|2021-09-08 18:28:10|86237.7|86187.7|86235.7|86185.7|86239|86189|86233.7|86183.7|45
1631125700000|2021-09-08 18:28:20|86235.9|86185.9|86234.3|86184.3|86236.1|86186.1|86233.7|86183.7|32
1631125710000|2021-09-08 18:28:30|86234|86184|86231.7|86181.7|86235.3|86185.3|86231.7|86181.7|36
1631125720000|2021-09-08 18:28:40|86231|86181|86231.2|86181.2|86231.7|86181.7|86230.4|86180.4|32
1631125730000|2021-09-08 18:28:50|86231.6|86181.6|86230.5|86180.5|86231.6|86181.6|86229.6|86179.6|12
1631125740000|2021-09-08 18:29:00|86230.4|86180.4|86231.8|86181.8|86232.8|86182.8|86229.8|86179.8|35
1631125750000|2021-09-08 18:29:10|86231.7|86181.7|86230.6|86180.6|86232.1|86182.1|86229.7|86179.7|21
1631125760000|2021-09-08 18:29:20|86230.7|86180.7|86231|86181|86235.6|86185.6|86230.4|86180.4|30
1631125770000|2021-09-08 18:29:30|86232.8|86182.8|86232|86182|86232.8|86182.8|86230.9|86180.9|35
1631125780000|2021-09-08 18:29:40|86232.9|86182.9|86231.7|86181.7|86232.9|86182.9|86231|86181|23
1631125790000|2021-09-08 18:29:50|86231.6|86181.6|86232|86182|86232.4|86182.4|86230.9|86180.9|20
1631125800000|2021-09-08 18:30:00|86232.1|86182.1|86231.6|86181.6|86232.7|86182.7|86231.2|86181.2|30
1631125810000|2021-09-08 18:30:10|86231.2|86181.2|86231.6|86181.6|86232.2|86182.2|86230.4|86180.4|29
1631125820000|2021-09-08 18:30:20|86231.3|86181.3|86230.1|86180.1|86231.3|86181.3|86230|86180|21
1631125830000|2021-09-08 18:30:30|86230.2|86180.2|86231.8|86181.8|86232.4|86182.4|86230.2|86180.2|30
1631125840000|2021-09-08 18:30:40|86232.4|86182.4|86231.7|86181.7|86232.4|86182.4|86230.5|86180.5|28
1631125850000|2021-09-08 18:30:50|86231.3|86181.3|86229.6|86179.6|86232.8|86182.8|86229|86179|40
1631125860000|2021-09-08 18:31:00|86229|86179|86229.3|86179.3|86230.5|86180.5|86229|86179|37
1631125870000|2021-09-08 18:31:10|86229.7|86179.7|86229.3|86179.3|86230.1|86180.1|86228.7|86178.7|22
1631125880000|2021-09-08 18:31:20|86229.4|86179.4|86231.2|86181.2|86232.4|86182.4|86228.3|86178.3|47
1631125890000|2021-09-08 18:31:30|86230.8|86180.8|86230.2|86180.2|86231.3|86181.3|86228.8|86178.8|40
1631125900000|2021-09-08 18:31:40|86229.9|86179.9|86230.5|86180.5|86231.2|86181.2|86229.3|86179.3|25
1631125910000|2021-09-08 18:31:50|86229.5|86179.5|86228.9|86178.9|86231.1|86181.1|86228.9|86178.9|25
1631125920000|2021-09-08 18:32:00|86228.6|86178.6|86214.5|86189.5|86230.2|86190|86214.1|86176.9|38
1631125930000|2021-09-08 18:32:10|86214.6|86189.6|86230.2|86180.2|86230.4|86191.9|86214.3|86179|23
1631125940000|2021-09-08 18:32:20|86230|86180|86229.5|86179.5|86230.9|86180.9|86229.5|86179.5|24
1631125950000|2021-09-08 18:32:30|86229.8|86179.8|86240|86190|86240.7|86190.7|86229.8|86179.8|36
1631125960000|2021-09-08 18:32:40|86240.2|86190.2|86240.6|86190.6|86242.1|86192.1|86240|86190|32
1631125970000|2021-09-08 18:32:50|86240.7|86190.7|86240.9|86190.9|86241.8|86191.8|86239.8|86189.8|28
1631125980000|2021-09-08 18:33:00|86240.6|86190.6|86243|86193|86243.2|86193.2|86240.6|86190.6|24
1631125990000|2021-09-08 18:33:10|86242.8|86192.8|86243.9|86193.9|86245.4|86195.4|86241.3|86191.3|23
1631126000000|2021-09-08 18:33:20|86244.6|86194.6|86242.5|86192.5|86244.6|86194.6|86240.6|86190.6|31
1631126010000|2021-09-08 18:33:30|86242.7|86192.7|86243|86193|86244.8|86194.8|86241.4|86191.4|41
1631126020000|2021-09-08 18:33:40|86242.3|86192.3|86242.3|86192.3|86243.9|86193.9|86241.8|86191.8|26
1631126030000|2021-09-08 18:33:50|86241.9|86191.9|86241.6|86191.6|86244.1|86194.1|86238.9|86188.9|29
1631126040000|2021-09-08 18:34:00|86238.9|86188.9|86240.3|86190.3|86243.1|86193.1|86238.9|86188.9|44
1631126050000|2021-09-08 18:34:10|86240.4|86190.4|86238.2|86188.2|86242.7|86204.4|86228.6|86187.3|42
1631126060000|2021-09-08 18:34:20|86237.7|86187.7|86227.6|86202.6|86237.7|86202.9|86225.1|86187.4|27
1631126070000|2021-09-08 18:34:30|86227.4|86202.4|86226.1|86201.1|86228.1|86203.1|86226|86201|21
1631126080000|2021-09-08 18:34:40|86226.3|86201.3|86225.3|86200.3|86226.6|86201.6|86225.3|86200.3|23
1631126090000|2021-09-08 18:34:50|86225.5|86200.5|86225.3|86200.3|86226.6|86201.6|86225.3|86200.3|20
1631126100000|2021-09-08 18:35:00|86226.4|86201.4|86226.2|86201.2|86226.6|86201.6|86225.6|86200.6|34
1631126110000|2021-09-08 18:35:10|86226.5|86201.5|86226.3|86201.3|86227.3|86202.3|86225.5|86200.5|27
1631126120000|2021-09-08 18:35:20|86226.6|86201.6|86226|86201|86226.7|86201.7|86226|86201|28
1631126130000|2021-09-08 18:35:30|86225.9|86200.9|86226|86201|86226.2|86201.2|86225.4|86200.4|24
1631126140000|2021-09-08 18:35:40|86226.1|86201.1|86226.6|86201.6|86227|86202|86226|86201|25
1631126150000|2021-09-08 18:35:50|86226.5|86201.5|86226.4|86201.4|86227|86202|86226.3|86201.3|26
1631126160000|2021-09-08 18:36:00|86226.5|86201.5|86238.2|86188.2|86240.5|86203.3|86223.2|86186.9|35
1631126170000|2021-09-08 18:36:10|86237.7|86187.7|86237|86187|86238.1|86200.1|86221.4|86186.4|47
1631126180000|2021-09-08 18:36:20|86236.6|86186.6|86235.7|86185.7|86237.5|86187.5|86234.8|86184.8|40
1631126190000|2021-09-08 18:36:30|86235.6|86185.6|86222.7|86197.7|86236|86197.8|86222.7|86185|34
1631126200000|2021-09-08 18:36:40|86223|86198|86223.5|86198.5|86224|86199|86222.1|86197.1|26
1631126210000|2021-09-08 18:36:50|86223.6|86198.6|86237.8|86187.8|86239.7|86198.7|86223|86185.9|30
1631126220000|2021-09-08 18:37:00|86236.7|86186.7|86236.7|86186.7|86237.7|86187.7|86235.4|86185.4|33
1631126230000|2021-09-08 18:37:10|86237.8|86187.8|86237.3|86187.3|86237.8|86187.8|86235.9|86185.9|28
1631126240000|2021-09-08 18:37:20|86237|86187|86238|86188|86240.6|86202.7|86224.7|86185.2|37
1631126250000|2021-09-08 18:37:30|86237.8|86187.8|86240.7|86190.7|86241.4|86191.4|86237.2|86187.2|29
1631126260000|2021-09-08 18:37:40|86240.1|86190.1|86240|86190|86240.1|86190.1|86238|86188|32
1631126270000|2021-09-08 18:37:50|86239.7|86189.7|86239|86189|86240.3|86190.3|86238.9|86188.9|17
1631126280000|2021-09-08 18:38:00|86239.1|86189.1|86240.9|86190.9|86241.2|86191.2|86238.4|86188.4|30
1631126290000|2021-09-08 18:38:10|86241|86191|86240.2|86190.2|86241.8|86191.8|86237|86187|30
1631126300000|2021-09-08 18:38:20|86240.5|86190.5|86239|86189|86241.4|86191.4|86238.5|86188.5|21
1631126310000|2021-09-08 18:38:30|86238.3|86188.3|86240.2|86190.2|86240.4|86190.4|86238.3|86188.3|27
1631126320000|2021-09-08 18:38:40|86240.1|86190.1|86239.2|86189.2|86240.3|86190.3|86239|86189|34
1631126330000|2021-09-08 18:38:50|86238.3|86188.3|86240.4|86190.4|86241.3|86191.3|86238.1|86188.1|39
1631126340000|2021-09-08 18:39:00|86240.1|86190.1|86240.1|86190.1|86240.7|86190.7|86239.4|86189.4|30
1631126350000|2021-09-08 18:39:10|86239.9|86189.9|86240.9|86190.9|86243.3|86193.3|86239.9|86189.9|31
1631126360000|2021-09-08 18:39:20|86240.5|86190.5|86240.4|86190.4|86242.2|86192.2|86240.2|86190.2|17
1631126370000|2021-09-08 18:39:30|86240.1|86190.1|86241.5|86191.5|86242.1|86192.1|86240.1|86190.1|18
1631126380000|2021-09-08 18:39:40|86241.4|86191.4|86240.1|86190.1|86241.7|86191.7|86240.1|86190.1|28
1631126390000|2021-09-08 18:39:50|86239.6|86189.6|86239.2|86189.2|86241.3|86191.3|86239.1|86189.1|20
1631126400000|2021-09-08 18:40:00|86240.2|86190.2|86239.8|86189.8|86242.2|86192.2|86238.5|86188.5|27
1631126410000|2021-09-08 18:40:10|86239.6|86189.6|86239.8|86189.8|86241|86191|86239.5|86189.5|24
1631126420000|2021-09-08 18:40:20|86240.2|86190.2|86240.8|86190.8|86241.4|86191.4|86239.2|86189.2|44
1631126430000|2021-09-08 18:40:30|86240.6|86190.6|86241.5|86191.5|86241.5|86191.5|86240.5|86190.5|32
1631126440000|2021-09-08 18:40:40|86241.3|86191.3|86241.2|86191.2|86242.1|86192.1|86240.8|86190.8|23
1631126450000|2021-09-08 18:40:50|86241.1|86191.1|86244.9|86194.9|86245.5|86195.5|86241|86191|48
1631126460000|2021-09-08 18:41:00|86244.5|86194.5|86244.1|86194.1|86245.2|86195.2|86243.3|86193.3|25
1631126470000|2021-09-08 18:41:10|86244|86194|86246.8|86196.8|86248.7|86198.7|86244|86194|32
1631126480000|2021-09-08 18:41:20|86247.2|86197.2|86245.8|86195.8|86247.6|86197.6|86245.5|86195.5|40
1631126490000|2021-09-08 18:41:30|86246.3|86196.3|86245.8|86195.8|86246.4|86196.4|86245.5|86195.5|24
1631126500000|2021-09-08 18:41:40|86246.4|86196.4|86246.3|86196.3|86247.1|86197.1|86245.8|86195.8|38
1631126510000|2021-09-08 18:41:50|86246.2|86196.2|86245.1|86195.1|86246.5|86196.5|86245.1|86195.1|23
1631126520000|2021-09-08 18:42:00|86246.7|86196.7|86244.5|86194.5|86246.7|86196.7|86244.5|86194.5|21
1631126530000|2021-09-08 18:42:10|86245|86195|86248.1|86198.1|86248.1|86198.1|86244.9|86194.9|42
1631126540000|2021-09-08 18:42:20|86247.6|86197.6|86248.7|86198.7|86250|86200|86247.1|86197.1|42
1631126550000|2021-09-08 18:42:30|86248.5|86198.5|86248.6|86198.6|86250|86200|86248.1|86198.1|26
1631126560000|2021-09-08 18:42:40|86248.3|86198.3|86247.9|86197.9|86248.5|86198.5|86247.1|86197.1|13
1631126570000|2021-09-08 18:42:50|86247.6|86197.6|86245.4|86195.4|86248.1|86198.1|86243.8|86193.8|37
1631126580000|2021-09-08 18:43:00|86245.3|86195.3|86256.4|86206.4|86257.1|86207.1|86244|86194|44
1631126590000|2021-09-08 18:43:10|86258.8|86208.8|86258.7|86208.7|86259.9|86209.9|86257.9|86207.9|46
1631126600000|2021-09-08 18:43:20|86258.8|86208.8|86257.8|86207.8|86258.9|86208.9|86256.8|86206.8|43
1631126610000|2021-09-08 18:43:30|86254.4|86204.4|86251.3|86201.3|86255.4|86205.4|86250.7|86200.7|57
1631126620000|2021-09-08 18:43:40|86251|86201|86251.1|86201.1|86251.7|86201.7|86249|86199|42
1631126630000|2021-09-08 18:43:50|86253.5|86203.5|86252.7|86202.7|86253.6|86203.6|86251.6|86201.6|31
1631126640000|2021-09-08 18:44:00|86252.9|86202.9|86253.4|86203.4|86254|86204|86251.9|86201.9|44
1631126650000|2021-09-08 18:44:10|86253.6|86203.6|86252.6|86202.6|86254.2|86204.2|86251.8|86201.8|28
1631126660000|2021-09-08 18:44:20|86252.5|86202.5|86252.9|86202.9|86254|86204|86252.5|86202.5|22
1631126670000|2021-09-08 18:44:30|86253.3|86203.3|86254.7|86204.7|86254.9|86204.9|86252.8|86202.8|30
1631126680000|2021-09-08 18:44:40|86254.5|86204.5|86255|86205|86256.1|86206.1|86253.9|86203.9|27
1631126690000|2021-09-08 18:44:50|86255.5|86205.5|86255.5|86205.5|86256.7|86206.7|86255.1|86205.1|30
1631126700000|2021-09-08 18:45:00|86256|86206|86260|86210|86260.5|86223|86246.9|86206|44
1631126710000|2021-09-08 18:45:10|86259.8|86209.8|86261.4|86211.4|86261.5|86211.5|86257|86207|47
1631126720000|2021-09-08 18:45:20|86261.6|86211.6|86263.4|86213.4|86263.7|86213.7|86260.6|86210.6|42
1631126730000|2021-09-08 18:45:30|86263.5|86213.5|86264|86214|86264.5|86214.5|86263.3|86213.3|25
1631126740000|2021-09-08 18:45:40|86263.6|86213.6|86265.1|86215.1|86265.3|86215.3|86263.5|86213.5|35
1631126750000|2021-09-08 18:45:50|86264.7|86214.7|86267.7|86217.7|86268.7|86218.7|86264.7|86214.7|35
1631126760000|2021-09-08 18:46:00|86269.9|86219.9|86272.3|86222.3|86272.3|86222.3|86267.3|86217.3|45
1631126770000|2021-09-08 18:46:10|86273.4|86223.4|86272.8|86222.8|86273.4|86223.4|86271.6|86221.6|22
1631126780000|2021-09-08 18:46:20|86272.2|86222.2|86273.4|86223.4|86273.5|86223.5|86271.3|86221.3|32
1631126790000|2021-09-08 18:46:30|86272.3|86222.3|86272.8|86222.8|86273.8|86223.8|86272.2|86222.2|24
1631126800000|2021-09-08 18:46:40|86273.3|86223.3|86268.5|86218.5|86273.5|86223.5|86267.2|86217.2|37
1631126810000|2021-09-08 18:46:50|86268|86218|86270.6|86220.6|86271.1|86221.1|86267.8|86217.8|40
1631126820000|2021-09-08 18:47:00|86270.5|86220.5|86270.9|86220.9|86271.6|86221.6|86270.5|86220.5|30
1631126830000|2021-09-08 18:47:10|86271.2|86221.2|86271.5|86221.5|86272.8|86222.8|86271.2|86221.2|42
1631126840000|2021-09-08 18:47:20|86271.2|86221.2|86272.1|86222.1|86272.8|86222.8|86270.9|86220.9|40
1631126850000|2021-09-08 18:47:30|86272|86222|86276.8|86226.8|86276.9|86226.9|86271.2|86221.2|60
1631126860000|2021-09-08 18:47:40|86277|86227|86276.9|86226.9|86278.1|86228.1|86275.5|86225.5|50
1631126870000|2021-09-08 18:47:50|86276.6|86226.6|86273.6|86223.6|86277.2|86235.9|86259.1|86220.6|54
1631126880000|2021-09-08 18:48:00|86273.2|86223.2|86273.3|86223.3|86274.5|86224.5|86272.3|86222.3|41
1631126890000|2021-09-08 18:48:10|86273.4|86223.4|86271.9|86221.9|86273.4|86223.4|86271.9|86221.9|33
1631126900000|2021-09-08 18:48:20|86271.8|86221.8|86272.6|86222.6|86275.3|86236.6|86259.8|86221.7|52
1631126910000|2021-09-08 18:48:30|86272.5|86222.5|86272.3|86222.3|86274.5|86224.5|86270.9|86220.9|38
1631126920000|2021-09-08 18:48:40|86272|86222|86270.6|86220.6|86274.6|86236.5|86260.4|86220.6|43
1631126930000|2021-09-08 18:48:50|86270.7|86220.7|86256.7|86231.7|86272.1|86233.8|86256.6|86220.4|43
1631126940000|2021-09-08 18:49:00|86256.9|86231.9|86269.6|86219.6|86270.9|86232.1|86255.1|86218|52
1631126950000|2021-09-08 18:49:10|86269.1|86219.1|86257.4|86232.4|86269.7|86232.4|86256.5|86219|37
1631126960000|2021-09-08 18:49:20|86257.2|86232.2|86259.7|86234.7|86260.4|86235.4|86256.9|86231.9|44
1631126970000|2021-09-08 18:49:30|86260.1|86235.1|86271.5|86221.5|86273.2|86235.4|86258.8|86221.5|39
1631126980000|2021-09-08 18:49:40|86271.7|86221.7|86260|86235|86272.3|86235|86259.2|86221.1|33
1631126990000|2021-09-08 18:49:50|86259.9|86234.9|86258.8|86233.8|86272.4|86235.5|86258.2|86220.3|55
1631127000000|2021-09-08 18:50:00|86259|86234|86272.1|86222.1|86272.1|86235.4|86258.6|86221.3|34
1631127010000|2021-09-08 18:50:10|86272.2|86222.2|86272|86222|86272.5|86222.5|86271.5|86221.5|19
1631127020000|2021-09-08 18:50:20|86272.4|86222.4|86270.8|86220.8|86272.5|86222.5|86270.3|86220.3|28
1631127030000|2021-09-08 18:50:30|86270.6|86220.6|86256.4|86231.4|86271.2|86232.3|86255.4|86220.1|29
1631127040000|2021-09-08 18:50:40|86257.8|86232.8|86258.2|86233.2|86258.2|86233.2|86255.4|86230.4|36
1631127050000|2021-09-08 18:50:50|86257.9|86232.9|86271.8|86221.8|86272.5|86235.3|86257.4|86220.5|53
1631127060000|2021-09-08 18:51:00|86272.4|86222.4|86266.6|86241.6|86276.6|86241.6|86266.6|86220.1|65
1631127070000|2021-09-08 18:51:10|86280.4|86230.4|86285.5|86235.5|86287.9|86237.9|86279.4|86229.4|49
1631127080000|2021-09-08 18:51:20|86285.4|86235.4|86288.2|86238.2|86288.5|86238.5|86285.1|86235.1|35
1631127090000|2021-09-08 18:51:30|86288.6|86238.6|86290.7|86240.7|86291.1|86241.1|86288.4|86238.4|44
1631127100000|2021-09-08 18:51:40|86290.4|86240.4|86289.8|86239.8|86290.7|86240.7|86289.2|86239.2|28
1631127110000|2021-09-08 18:51:50|86289.9|86239.9|86291.5|86241.5|86292.1|86242.1|86289.9|86239.9|36
1631127120000|2021-09-08 18:52:00|86291.7|86241.7|86293.4|86243.4|86293.6|86243.6|86291.3|86241.3|36
1631127130000|2021-09-08 18:52:10|86293.5|86243.5|86293.5|86243.5|86294.6|86244.6|86292.8|86242.8|49
1631127140000|2021-09-08 18:52:20|86294.5|86244.5|86296.5|86246.5|86297.3|86247.3|86293.4|86243.4|42
1631127150000|2021-09-08 18:52:30|86296.8|86246.8|86298.4|86248.4|86301.4|86251.4|86296.1|86246.1|43
1631127160000|2021-09-08 18:52:40|86298|86248|86297.3|86247.3|86300.1|86250.1|86297.3|86247.3|36
1631127170000|2021-09-08 18:52:50|86298.3|86248.3|86298.6|86248.6|86299.8|86249.8|86296.2|86246.2|34
1631127180000|2021-09-08 18:53:00|86299.9|86249.9|86298.9|86248.9|86299.9|86249.9|86298.6|86248.6|33
1631127190000|2021-09-08 18:53:10|86299|86249|86299|86249|86300.6|86267.7|86290.9|86247.8|38
1631127200000|2021-09-08 18:53:20|86299.1|86249.1|86298.8|86248.8|86299.2|86249.2|86296.9|86246.9|34
1631127210000|2021-09-08 18:53:30|86298.6|86248.6|86296.7|86246.7|86299|86249|86295.7|86245.7|29
1631127220000|2021-09-08 18:53:40|86296.1|86246.1|86296.5|86246.5|86297.3|86247.3|86295.9|86245.9|27
1631127230000|2021-09-08 18:53:50|86295.5|86245.5|86282.9|86257.9|86297|86257.9|86282.9|86245.2|24
1631127240000|2021-09-08 18:54:00|86295.3|86245.3|86297.6|86247.6|86297.9|86258.5|86282.8|86245.3|42
1631127250000|2021-09-08 18:54:10|86299.1|86249.1|86298.7|86248.7|86300.7|86250.7|86298.2|86248.2|35
1631127260000|2021-09-08 18:54:20|86298.9|86248.9|86298.5|86248.5|86299.2|86249.2|86297.9|86247.9|37
1631127270000|2021-09-08 18:54:30|86298.6|86248.6|86297.9|86247.9|86298.7|86248.7|86297.4|86247.4|22
1631127280000|2021-09-08 18:54:40|86297.6|86247.6|86296.1|86246.1|86298.1|86248.1|86295.3|86245.3|29
1631127290000|2021-09-08 18:54:50|86296.8|86246.8|86296.6|86246.6|86302.6|86252.6|86293.1|86243.1|35
1631127300000|2021-09-08 18:55:00|86295.1|86245.1|86296.5|86246.5|86298.6|86248.6|86294.9|86244.9|48
1631127310000|2021-09-08 18:55:10|86296.8|86246.8|86295.4|86245.4|86296.9|86246.9|86295.3|86245.3|32
1631127320000|2021-09-08 18:55:20|86295.2|86245.2|86288.2|86238.2|86295.8|86245.8|86288.2|86238.2|57
1631127330000|2021-09-08 18:55:30|86287.1|86237.1|86289.2|86239.2|86291.6|86241.6|86287.1|86237.1|40
1631127340000|2021-09-08 18:55:40|86289.3|86239.3|86289.4|86239.4|86289.4|86239.4|86287.2|86237.2|35
1631127350000|2021-09-08 18:55:50|86289.1|86239.1|86290|86240|86290.8|86240.8|86287.7|86237.7|37
1631127360000|2021-09-08 18:56:00|86289.6|86239.6|86292.1|86242.1|86293.3|86243.3|86289.6|86239.6|38
1631127370000|2021-09-08 18:56:10|86291.9|86241.9|86293.7|86243.7|86293.7|86243.7|86291.7|86241.7|33
1631127380000|2021-09-08 18:56:20|86293.3|86243.3|86293.6|86243.6|86293.6|86243.6|86292.8|86242.8|24
1631127390000|2021-09-08 18:56:30|86293.7|86243.7|86293.3|86243.3|86293.8|86243.8|86292.8|86242.8|27
1631127400000|2021-09-08 18:56:40|86293.4|86243.4|86296.7|86246.7|86297.3|86247.3|86293.4|86243.4|29
1631127410000|2021-09-08 18:56:50|86296.1|86246.1|86297.1|86247.1|86297.5|86247.5|86296.1|86246.1|34
1631127420000|2021-09-08 18:57:00|86296.9|86246.9|86297.1|86247.1|86298.6|86248.6|86296.9|86246.9|28
1631127430000|2021-09-08 18:57:10|86296.9|86246.9|86297.2|86247.2|86297.7|86247.7|86296.8|86246.8|23
1631127440000|2021-09-08 18:57:20|86297.1|86247.1|86297.2|86247.2|86297.5|86247.5|86296.9|86246.9|20
1631127450000|2021-09-08 18:57:30|86297.3|86247.3|86298.3|86248.3|86299.3|86249.3|86296.8|86246.8|33
1631127460000|2021-09-08 18:57:40|86297.6|86247.6|86299.3|86249.3|86300.3|86250.3|86297.6|86247.6|32
1631127470000|2021-09-08 18:57:50|86299.5|86249.5|86298.7|86248.7|86299.5|86249.5|86298|86248|28
1631127480000|2021-09-08 18:58:00|86299.6|86249.6|86298.8|86248.8|86300.2|86250.2|86298.4|86248.4|34
1631127490000|2021-09-08 18:58:10|86298.5|86248.5|86292.1|86242.1|86299.4|86249.4|86292|86242|35
1631127500000|2021-09-08 18:58:20|86292.2|86242.2|86291.7|86241.7|86293.6|86243.6|86291.7|86241.7|34
1631127510000|2021-09-08 18:58:30|86292.4|86242.4|86292.4|86242.4|86293.3|86243.3|86292.1|86242.1|29
1631127520000|2021-09-08 18:58:40|86289.5|86239.5|86287.9|86237.9|86290.2|86254.2|86274.8|86237.2|35
1631127530000|2021-09-08 18:58:50|86287.3|86237.3|86283.7|86233.7|86287.9|86237.9|86283.4|86233.4|44
1631127540000|2021-09-08 18:59:00|86284.2|86234.2|86284.4|86234.4|86285.8|86235.8|86283.8|86233.8|36
1631127550000|2021-09-08 18:59:10|86284.9|86234.9|86280.2|86230.2|86285.6|86235.6|86280.2|86230.2|47
1631127560000|2021-09-08 18:59:20|86280.3|86230.3|86277.2|86227.2|86280.5|86230.5|86276.7|86226.7|53
1631127570000|2021-09-08 18:59:30|86276.3|86226.3|86281.6|86231.6|86283.1|86233.1|86276.3|86226.3|54
1631127580000|2021-09-08 18:59:40|86281.7|86231.7|86281.5|86231.5|86285.1|86235.1|86281.2|86231.2|52
1631127590000|2021-09-08 18:59:50|86282.5|86232.5|86277.2|86227.2|86286.2|86244.1|86269.1|86224.7|58
1631127600000|2021-09-08 19:00:00|86276.7|86226.7|86274.2|86224.2|86277.8|86227.8|86272.7|86222.7|48
1631127610000|2021-09-08 19:00:10|86273.7|86223.7|86270.7|86220.7|86274.9|86224.9|86270.3|86220.3|41
1631127620000|2021-09-08 19:00:20|86270.5|86220.5|86279.3|86229.3|86279.4|86229.4|86270.3|86220.3|61
1631127630000|2021-09-08 19:00:30|86279.8|86229.8|86280.5|86230.5|86281.9|86231.9|86278.4|86228.4|37
1631127640000|2021-09-08 19:00:40|86280.4|86230.4|86279.8|86229.8|86280.5|86230.5|86279.6|86229.6|19
1631127650000|2021-09-08 19:00:50|86280|86230|86278.8|86228.8|86280.4|86230.4|86278.8|86228.8|15
1631127660000|2021-09-08 19:01:00|86278.9|86228.9|86279.1|86229.1|86284|86234|86277.9|86227.9|56
1631127670000|2021-09-08 19:01:10|86279.3|86229.3|86280.2|86230.2|86280.7|86230.7|86279|86229|38
1631127680000|2021-09-08 19:01:20|86280.4|86230.4|86280.6|86230.6|86281.4|86231.4|86280|86230|26
1631127690000|2021-09-08 19:01:30|86281|86231|86280.1|86230.1|86281|86231|86279.5|86229.5|29
1631127700000|2021-09-08 19:01:40|86280.2|86230.2|86283.5|86233.5|86285.6|86235.6|86278.9|86228.9|41
1631127710000|2021-09-08 19:01:50|86284.6|86234.6|86288.3|86238.3|86288.9|86238.9|86283.3|86233.3|35
1631127720000|2021-09-08 19:02:00|86287.7|86237.7|86283.3|86233.3|86288.4|86238.4|86281.9|86231.9|50
1631127730000|2021-09-08 19:02:10|86283.2|86233.2|86283.3|86233.3|86283.7|86233.7|86283|86233|27
1631127740000|2021-09-08 19:02:20|86283.2|86233.2|86281.9|86231.9|86283.4|86233.4|86281.6|86231.6|23
1631127750000|2021-09-08 19:02:30|86281.6|86231.6|86282.9|86232.9|86283|86233|86280.6|86230.6|24
1631127760000|2021-09-08 19:02:40|86283|86233|86283.5|86233.5|86283.7|86233.7|86282.6|86232.6|21
1631127770000|2021-09-08 19:02:50|86283.1|86233.1|86283.1|86233.1|86284.2|86234.2|86282.6|86232.6|39
1631127780000|2021-09-08 19:03:00|86283.2|86233.2|86284.3|86234.3|86284.6|86234.6|86282.9|86232.9|30
1631127790000|2021-09-08 19:03:10|86284.4|86234.4|86291.1|86241.1|86292.1|86242.1|86284|86234|43
1631127800000|2021-09-08 19:03:20|86290.9|86240.9|86289.3|86239.3|86291.2|86241.2|86289.3|86239.3|18
1631127810000|2021-09-08 19:03:30|86289.1|86239.1|86290|86240|86290.1|86240.1|86289|86239|26
1631127820000|2021-09-08 19:03:40|86289.9|86239.9|86291.3|86241.3|86291.5|86241.5|86288.6|86238.6|39
1631127830000|2021-09-08 19:03:50|86291.5|86241.5|86290.6|86240.6|86291.5|86241.5|86290.1|86240.1|30
1631127840000|2021-09-08 19:04:00|86290.5|86240.5|86293.5|86243.5|86293.5|86243.5|86289.3|86239.3|31
1631127850000|2021-09-08 19:04:10|86293.9|86243.9|86294.4|86244.4|86294.9|86244.9|86293.4|86243.4|31
1631127860000|2021-09-08 19:04:20|86294.5|86244.5|86293.8|86243.8|86294.7|86244.7|86293.7|86243.7|29
1631127870000|2021-09-08 19:04:30|86293.6|86243.6|86293.8|86243.8|86294.1|86244.1|86293.6|86243.6|16
1631127880000|2021-09-08 19:04:40|86293.7|86243.7|86295.1|86245.1|86295.4|86245.4|86293.6|86243.6|28
1631127890000|2021-09-08 19:04:50|86295|86245|86297.7|86247.7|86297.8|86247.8|86294.5|86244.5|34
1631127900000|2021-09-08 19:05:00|86297.5|86247.5|86294.4|86244.4|86297.7|86247.7|86291.4|86241.4|38
1631127910000|2021-09-08 19:05:10|86294.3|86244.3|86287.7|86237.7|86294.3|86244.3|86287.2|86237.2|41
1631127920000|2021-09-08 19:05:20|86287.5|86237.5|86290.6|86240.6|86290.6|86240.6|86287.5|86237.5|23
1631127930000|2021-09-08 19:05:30|86290.5|86240.5|86294.9|86244.9|86294.9|86244.9|86290.4|86240.4|38
1631127940000|2021-09-08 19:05:40|86294.8|86244.8|86294.2|86244.2|86294.8|86244.8|86293.8|86243.8|16
1631127950000|2021-09-08 19:05:50|86294.7|86244.7|86295.3|86245.3|86295.4|86245.4|86294.7|86244.7|18
1631127960000|2021-09-08 19:06:00|86295.4|86245.4|86295|86245|86295.4|86245.4|86294.9|86244.9|16
1631127970000|2021-09-08 19:06:10|86294.7|86244.7|86294.1|86244.1|86295.8|86245.8|86294.1|86244.1|21
1631127980000|2021-09-08 19:06:20|86294.2|86244.2|86292.7|86242.7|86294.6|86244.6|86292.7|86242.7|28
1631127990000|2021-09-08 19:06:30|86292.3|86242.3|86293.9|86243.9|86293.9|86243.9|86292.3|86242.3|21
1631128000000|2021-09-08 19:06:40|86293.6|86243.6|86293.7|86243.7|86293.9|86243.9|86292.8|86242.8|19
1631128010000|2021-09-08 19:06:50|86293.5|86243.5|86294.2|86244.2|86294.2|86244.2|86293|86243|30
1631128020000|2021-09-08 19:07:00|86294.1|86244.1|86293|86243|86294.1|86244.1|86292.6|86242.6|16
1631128030000|2021-09-08 19:07:10|86293.6|86243.6|86293.1|86243.1|86294|86244|86293|86243|18
1631128040000|2021-09-08 19:07:20|86292.6|86242.6|86289.7|86239.7|86293.3|86243.3|86289.5|86239.5|26
1631128050000|2021-09-08 19:07:30|86289.6|86239.6|86285.7|86235.7|86289.6|86239.6|86284.4|86234.4|36
1631128060000|2021-09-08 19:07:40|86285.8|86235.8|86284.8|86234.8|86286.1|86236.1|86284.8|86234.8|21
1631128070000|2021-09-08 19:07:50|86284.9|86234.9|86284.3|86234.3|86285.3|86235.3|86284.1|86234.1|17
1631128080000|2021-09-08 19:08:00|86284.4|86234.4|86285.7|86235.7|86286.3|86236.3|86284.2|86234.2|13
1631128090000|2021-09-08 19:08:10|86285.6|86235.6|86288.5|86238.5|86288.9|86238.9|86285.6|86235.6|36
1631128100000|2021-09-08 19:08:20|86288.4|86238.4|86288.4|86238.4|86288.5|86238.5|86287.2|86237.2|23
1631128110000|2021-09-08 19:08:30|86288.3|86238.3|86287.3|86237.3|86288.5|86238.5|86287.3|86237.3|16
1631128120000|2021-09-08 19:08:40|86287.2|86237.2|86286.5|86236.5|86287.6|86237.6|86285.2|86235.2|23
1631128130000|2021-09-08 19:08:50|86286.1|86236.1|86285.4|86235.4|86286.7|86236.7|86285.2|86235.2|19
1631128140000|2021-09-08 19:09:00|86285.3|86235.3|86286.1|86236.1|86286.1|86236.1|86285.1|86235.1|16
1631128150000|2021-09-08 19:09:10|86285.9|86235.9|86283.7|86233.7|86285.9|86235.9|86282.7|86232.7|21
1631128160000|2021-09-08 19:09:20|86283.6|86233.6|86283.1|86233.1|86283.9|86233.9|86283|86233|14
1631128170000|2021-09-08 19:09:30|86283.9|86233.9|86283.4|86233.4|86283.9|86233.9|86283.1|86233.1|13
1631128180000|2021-09-08 19:09:40|86283.8|86233.8|86283.1|86233.1|86283.8|86233.8|86282.4|86232.4|12
1631128190000|2021-09-08 19:09:50|86283.4|86233.4|86283.2|86233.2|86283.5|86233.5|86282.9|86232.9|11
1631128200000|2021-09-08 19:10:00|86283.4|86233.4|86281.1|86231.1|86283.7|86233.7|86280.9|86230.9|20
1631128210000|2021-09-08 19:10:10|86280.8|86230.8|86285.6|86235.6|86285.9|86235.9|86280.1|86230.1|35
1631128220000|2021-09-08 19:10:20|86285.5|86235.5|86285.6|86235.6|86285.8|86235.8|86285|86235|22
1631128230000|2021-09-08 19:10:30|86285.5|86235.5|86285|86235|86285.5|86235.5|86284.5|86234.5|17
1631128240000|2021-09-08 19:10:40|86285.2|86235.2|86285.3|86235.3|86286.1|86236.1|86284.8|86234.8|20
1631128250000|2021-09-08 19:10:50|86285|86235|86283.9|86233.9|86285.5|86235.5|86281.9|86231.9|24
1631128260000|2021-09-08 19:11:00|86283.7|86233.7|86281.1|86231.1|86284.1|86234.1|86280.9|86230.9|34
1631128270000|2021-09-08 19:11:10|86281.6|86231.6|86282.2|86232.2|86283.5|86233.5|86281.6|86231.6|27
1631128280000|2021-09-08 19:11:20|86282.3|86232.3|86281.6|86231.6|86282.5|86232.5|86281.4|86231.4|13
1631128290000|2021-09-08 19:11:30|86281.5|86231.5|86282.7|86232.7|86283.5|86233.5|86281.5|86231.5|20
1631128300000|2021-09-08 19:11:40|86282.9|86232.9|86282.5|86232.5|86283.8|86233.8|86282.5|86232.5|27
1631128310000|2021-09-08 19:11:50|86282|86232|86281.4|86231.4|86282.5|86232.5|86280.5|86230.5|30
1631128320000|2021-09-08 19:12:00|86281.3|86231.3|86282.9|86232.9|86283|86233|86281.3|86231.3|20
1631128330000|2021-09-08 19:12:10|86282.8|86232.8|86282.7|86232.7|86283.4|86233.4|86282.5|86232.5|12
1631128340000|2021-09-08 19:12:20|86282.6|86232.6|86283.4|86233.4|86283.4|86233.4|86282.2|86232.2|11
1631128350000|2021-09-08 19:12:30|86282.8|86232.8|86282.3|86232.3|86282.8|86232.8|86282|86232|18
1631128360000|2021-09-08 19:12:40|86282.4|86232.4|86282.3|86232.3|86283|86233|86281.8|86231.8|21
1631128370000|2021-09-08 19:12:50|86282.4|86232.4|86282.1|86232.1|86282.7|86232.7|86281.6|86231.6|24
1631128380000|2021-09-08 19:13:00|86281.9|86231.9|86282|86232|86282.3|86232.3|86281.2|86231.2|21
1631128390000|2021-09-08 19:13:10|86282.6|86232.6|86285.6|86235.6|86285.9|86235.9|86281.7|86231.7|29
1631128400000|2021-09-08 19:13:20|86285.9|86235.9|86284.2|86234.2|86285.9|86235.9|86283.4|86233.4|31
1631128410000|2021-09-08 19:13:30|86284.3|86234.3|86283.8|86233.8|86284.3|86234.3|86283.6|86233.6|23
1631128420000|2021-09-08 19:13:40|86283.9|86233.9|86283.4|86233.4|86284.8|86234.8|86283.2|86233.2|18
1631128430000|2021-09-08 19:13:50|86283.2|86233.2|86283.7|86233.7|86283.9|86233.9|86283|86233|21
1631128440000|2021-09-08 19:14:00|86283.6|86233.6|86281.5|86231.5|86283.6|86233.6|86281.5|86231.5|33
1631128450000|2021-09-08 19:14:10|86281.8|86231.8|86282.4|86232.4|86282.5|86232.5|86281.7|86231.7|13
1631128460000|2021-09-08 19:14:20|86282.6|86232.6|86282|86232|86282.6|86232.6|86281.3|86231.3|13
1631128470000|2021-09-08 19:14:30|86281.6|86231.6|86279.7|86229.7|86281.9|86231.9|86279.7|86229.7|29
1631128480000|2021-09-08 19:14:40|86281|86231|86279.3|86229.3|86281|86231|86279|86229|20
1631128490000|2021-09-08 19:14:50|86279.5|86229.5|86281.6|86231.6|86281.9|86231.9|86278.4|86228.4|26
1631128500000|2021-09-08 19:15:00|86281.9|86231.9|86281.8|86231.8|86282|86232|86280.5|86230.5|21
1631128510000|2021-09-08 19:15:10|86281.4|86231.4|86282.3|86232.3|86282.3|86232.3|86281|86231|17
1631128520000|2021-09-08 19:15:20|86282.1|86232.1|86281.5|86231.5|86282.3|86232.3|86281.3|86231.3|10
1631128530000|2021-09-08 19:15:30|86280.7|86230.7|86294.3|86244.3|86294.3|86244.3|86280.7|86230.7|43
1631128540000|2021-09-08 19:15:40|86294.4|86244.4|86292.6|86242.6|86294.4|86244.4|86292.1|86242.1|28
1631128550000|2021-09-08 19:15:50|86292.7|86242.7|86292.4|86242.4|86292.9|86242.9|86291.8|86241.8|20
1631128560000|2021-09-08 19:16:00|86292.6|86242.6|86292.3|86242.3|86292.6|86242.6|86291.4|86241.4|14
1631128570000|2021-09-08 19:16:10|86292.1|86242.1|86288.9|86238.9|86292.4|86242.4|86287|86237|28
1631128580000|2021-09-08 19:16:20|86289|86239|86291.1|86241.1|86291.1|86241.1|86288.6|86238.6|18
1631128590000|2021-09-08 19:16:30|86291.3|86241.3|86291.4|86241.4|86292.5|86242.5|86291.3|86241.3|12
1631128600000|2021-09-08 19:16:40|86290.1|86240.1|86290.5|86240.5|86291.2|86241.2|86290|86240|18
1631128610000|2021-09-08 19:16:50|86289.8|86239.8|86292.7|86242.7|86292.7|86242.7|86289.8|86239.8|13
1631128620000|2021-09-08 19:17:00|86292.5|86242.5|86293|86243|86293.3|86243.3|86292.4|86242.4|14
1631128630000|2021-09-08 19:17:10|86292.6|86242.6|86291.5|86241.5|86292.6|86242.6|86290.8|86240.8|13
1631128640000|2021-09-08 19:17:20|86291.4|86241.4|86291.7|86241.7|86292.7|86242.7|86291.4|86241.4|19
1631128650000|2021-09-08 19:17:30|86291.1|86241.1|86291.5|86241.5|86296.6|86258|86283|86240.8|24
1631128660000|2021-09-08 19:17:40|86291.6|86241.6|86290.6|86240.6|86291.6|86241.6|86290.1|86240.1|24
1631128670000|2021-09-08 19:17:50|86290.8|86240.8|86292.2|86242.2|86292.2|86242.2|86290.4|86240.4|24
1631128680000|2021-09-08 19:18:00|86292.1|86242.1|86291.1|86241.1|86292.6|86242.6|86291.1|86241.1|19
1631128690000|2021-09-08 19:18:10|86290.4|86240.4|86290.8|86240.8|86290.8|86240.8|86289.3|86239.3|28
1631128700000|2021-09-08 19:18:20|86290.7|86240.7|86291|86241|86291|86241|86290.2|86240.2|17
1631128710000|2021-09-08 19:18:30|86291.2|86241.2|86291.2|86241.2|86293.2|86243.2|86291.1|86241.1|20
1631128720000|2021-09-08 19:18:40|86290.6|86240.6|86291.6|86241.6|86292|86242|86290.6|86240.6|12
1631128730000|2021-09-08 19:18:50|86291.9|86241.9|86292.1|86242.1|86292.6|86242.6|86291.6|86241.6|22
1631128740000|2021-09-08 19:19:00|86292.3|86242.3|86289|86239|86292.3|86242.3|86288.9|86238.9|34
1631128750000|2021-09-08 19:19:10|86289.1|86239.1|86289|86239|86289.7|86239.7|86288.5|86238.5|21
1631128760000|2021-09-08 19:19:20|86288.7|86238.7|86286.5|86236.5|86289.1|86239.1|86285.6|86235.6|29
1631128770000|2021-09-08 19:19:30|86286.1|86236.1|86287.4|86237.4|86287.6|86237.6|86285.6|86235.6|32
1631128780000|2021-09-08 19:19:40|86287.6|86237.6|86286.7|86236.7|86287.6|86237.6|86286.4|86236.4|22
1631128790000|2021-09-08 19:19:50|86287|86237|86285.6|86235.6|86288.8|86238.8|86285.4|86235.4|25
1631128800000|2021-09-08 19:20:00|86285.4|86235.4|86285.9|86235.9|86286.4|86236.4|86285.4|86235.4|18
1631128810000|2021-09-08 19:20:10|86285.8|86235.8|86285.9|86235.9|86286.1|86236.1|86285.4|86235.4|17
1631128820000|2021-09-08 19:20:20|86285.8|86235.8|86285.4|86235.4|86286.3|86236.3|86285.2|86235.2|20
1631128830000|2021-09-08 19:20:30|86285.5|86235.5|86286.1|86236.1|86286.8|86236.8|86285.1|86235.1|30
1631128840000|2021-09-08 19:20:40|86286|86236|86285.8|86235.8|86286|86236|86285.4|86235.4|16
1631128850000|2021-09-08 19:20:50|86285.7|86235.7|86285.4|86235.4|86286|86236|86285.3|86235.3|11
1631128860000|2021-09-08 19:21:00|86285.7|86235.7|86284.6|86234.6|86286.3|86236.3|86284.3|86234.3|24
1631128870000|2021-09-08 19:21:10|86284.8|86234.8|86284.1|86234.1|86284.8|86234.8|86283.6|86233.6|22
1631128880000|2021-09-08 19:21:20|86284.2|86234.2|86284.8|86234.8|86285.1|86235.1|86283.8|86233.8|18
1631128890000|2021-09-08 19:21:30|86284.6|86234.6|86284.3|86234.3|86284.7|86234.7|86284|86234|20
1631128900000|2021-09-08 19:21:40|86284.5|86234.5|86284.5|86234.5|86285.4|86235.4|86283.3|86233.3|28
1631128910000|2021-09-08 19:21:50|86284.4|86234.4|86284.3|86234.3|86284.8|86234.8|86283.9|86233.9|20
1631128920000|2021-09-08 19:22:00|86284|86234|86282.4|86232.4|86285.3|86235.3|86282.4|86232.4|34
1631128930000|2021-09-08 19:22:10|86282.5|86232.5|86283.5|86233.5|86283.6|86233.6|86281.8|86231.8|28
1631128940000|2021-09-08 19:22:20|86283.4|86233.4|86284|86234|86284.2|86234.2|86283|86233|22
1631128950000|2021-09-08 19:22:30|86283.9|86233.9|86284.1|86234.1|86284.8|86234.8|86283.5|86233.5|29
1631128960000|2021-09-08 19:22:40|86283.8|86233.8|86283.5|86233.5|86285.4|86235.4|86282.9|86232.9|36
1631128970000|2021-09-08 19:22:50|86283.3|86233.3|86283.7|86233.7|86284.3|86234.3|86283.1|86233.1|29
1631128980000|2021-09-08 19:23:00|86283.6|86233.6|86280.7|86230.7|86283.8|86233.8|86280.2|86230.2|24
1631128990000|2021-09-08 19:23:10|86280.1|86230.1|86282.5|86232.5|86282.5|86232.5|86279.4|86229.4|28
1631129000000|2021-09-08 19:23:20|86282.6|86232.6|86283|86233|86283.8|86233.8|86282.4|86232.4|22
1631129010000|2021-09-08 19:23:30|86282.9|86232.9|86282.7|86232.7|86283.3|86233.3|86281.8|86231.8|25
1631129020000|2021-09-08 19:23:40|86282.6|86232.6|86282.2|86232.2|86284.2|86234.2|86282.2|86232.2|30
1631129030000|2021-09-08 19:23:50|86282.1|86232.1|86281.5|86231.5|86282.5|86232.5|86281.5|86231.5|21
1631129040000|2021-09-08 19:24:00|86281.3|86231.3|86283.5|86233.5|86283.5|86233.5|86280.9|86230.9|31
1631129050000|2021-09-08 19:24:10|86282.7|86232.7|86283.2|86233.2|86288.3|86238.3|86282.1|86232.1|25
1631129060000|2021-09-08 19:24:20|86283|86233|86289.6|86239.6|86289.8|86239.8|86282.6|86232.6|37
1631129070000|2021-09-08 19:24:30|86289.9|86239.9|86286|86236|86289.9|86239.9|86281.4|86231.4|36
1631129080000|2021-09-08 19:24:40|86285.9|86235.9|86283.4|86233.4|86285.9|86235.9|86281.2|86231.2|27
1631129090000|2021-09-08 19:24:50|86283|86233|86283.8|86233.8|86283.8|86233.8|86282.3|86232.3|24
1631129100000|2021-09-08 19:25:00|86284.1|86234.1|86283.7|86233.7|86284.1|86234.1|86283.3|86233.3|31
1631129110000|2021-09-08 19:25:10|86283.6|86233.6|86289.4|86239.4|86293.9|86243.9|86283.6|86233.6|43
1631129120000|2021-09-08 19:25:20|86289.5|86239.5|86288.9|86238.9|86290.1|86240.1|86287.7|86237.7|38
1631129130000|2021-09-08 19:25:30|86288.5|86238.5|86289.2|86239.2|86289.2|86239.2|86287.6|86237.6|25
1631129140000|2021-09-08 19:25:40|86289.5|86239.5|86290|86240|86290.1|86240.1|86288.6|86238.6|17
1631129150000|2021-09-08 19:25:50|86290.4|86240.4|86289.7|86239.7|86290.4|86240.4|86289.5|86239.5|23
1631129160000|2021-09-08 19:26:00|86289.9|86239.9|86289|86239|86290.3|86240.3|86288.8|86238.8|23
1631129170000|2021-09-08 19:26:10|86289.1|86239.1|86291.3|86241.3|86291.3|86241.3|86289.1|86239.1|22
1631129180000|2021-09-08 19:26:20|86290.1|86240.1|86297.6|86247.6|86298.6|86263.7|86286.5|86240.1|34
1631129190000|2021-09-08 19:26:30|86297.3|86247.3|86298|86248|86298.6|86248.6|86297.2|86247.2|32
1631129200000|2021-09-08 19:26:40|86298.1|86248.1|86297.5|86247.5|86298.1|86248.1|86296.9|86246.9|26
1631129210000|2021-09-08 19:26:50|86297.4|86247.4|86290.9|86240.9|86297.6|86247.6|86290.4|86240.4|35
1631129220000|2021-09-08 19:27:00|86290.7|86240.7|86291.3|86241.3|86291.3|86241.3|86289.8|86239.8|18
1631129230000|2021-09-08 19:27:10|86291.1|86241.1|86290.9|86240.9|86291.9|86241.9|86290.8|86240.8|22
1631129240000|2021-09-08 19:27:20|86290.7|86240.7|86290.6|86240.6|86291.8|86241.8|86290.5|86240.5|15
1631129250000|2021-09-08 19:27:30|86290.5|86240.5|86291.6|86241.6|86291.6|86241.6|86290.3|86240.3|24
1631129260000|2021-09-08 19:27:40|86291.7|86241.7|86291.4|86241.4|86291.7|86241.7|86291|86241|23
1631129270000|2021-09-08 19:27:50|86291.3|86241.3|86290.2|86240.2|86291.6|86241.6|86288.5|86238.5|26
1631129280000|2021-09-08 19:28:00|86290.1|86240.1|86289.2|86239.2|86290.3|86240.3|86288.8|86238.8|27
1631129290000|2021-09-08 19:28:10|86288.9|86238.9|86288.6|86238.6|86289.3|86239.3|86288.5|86238.5|19
1631129300000|2021-09-08 19:28:20|86288.8|86238.8|86290.3|86240.3|86291.2|86241.2|86288.8|86238.8|18
1631129310000|2021-09-08 19:28:30|86290.1|86240.1|86290.2|86240.2|86290.5|86240.5|86289.5|86239.5|14
1631129320000|2021-09-08 19:28:40|86290|86240|86290.6|86240.6|86291.1|86241.1|86289.8|86239.8|18
1631129330000|2021-09-08 19:28:50|86291.5|86241.5|86292.1|86242.1|86292.2|86242.2|86291.2|86241.2|24
1631129340000|2021-09-08 19:29:00|86292.2|86242.2|86292.4|86242.4|86292.4|86242.4|86291.3|86241.3|18
1631129350000|2021-09-08 19:29:10|86292.6|86242.6|86287.7|86237.7|86292.9|86242.9|86287.7|86237.7|37
1631129360000|2021-09-08 19:29:20|86288.5|86238.5|86288.6|86238.6|86289.6|86239.6|86288|86238|27
1631129370000|2021-09-08 19:29:30|86288.2|86238.2|86288.3|86238.3|86288.8|86238.8|86288.2|86238.2|17
1631129380000|2021-09-08 19:29:40|86288.5|86238.5|86287.5|86237.5|86290.2|86240.2|86287.3|86237.3|24
1631129390000|2021-09-08 19:29:50|86288.1|86238.1|86288.3|86238.3|86288.7|86238.7|86287.4|86237.4|21
1631129400000|2021-09-08 19:30:00|86288.5|86238.5|86288.7|86238.7|86289.8|86239.8|86288.2|86238.2|31
1631129410000|2021-09-08 19:30:10|86288.5|86238.5|86291.7|86241.7|86291.7|86241.7|86288.5|86238.5|16
1631129420000|2021-09-08 19:30:20|86291|86241|86290.6|86240.6|86291.3|86241.3|86290.6|86240.6|14
1631129430000|2021-09-08 19:30:30|86290.2|86240.2|86290.2|86240.2|86290.8|86240.8|86289|86239|30
1631129440000|2021-09-08 19:30:40|86289.3|86239.3|86289.1|86239.1|86290.7|86240.7|86288.7|86238.7|19
1631129450000|2021-09-08 19:30:50|86289.5|86239.5|86290|86240|86290.8|86240.8|86289.5|86239.5|19
1631129460000|2021-09-08 19:31:00|86290.4|86240.4|86288.2|86238.2|86290.8|86240.8|86288.2|86238.2|15
1631129470000|2021-09-08 19:31:10|86288.7|86238.7|86289.1|86239.1|86289.3|86239.3|86288|86238|20
1631129480000|2021-09-08 19:31:20|86288.5|86238.5|86289.9|86239.9|86291.8|86241.8|86288.3|86238.3|19
1631129490000|2021-09-08 19:31:30|86289.2|86239.2|86291.6|86241.6|86291.9|86256.7|86281.3|86239.2|19
1631129500000|2021-09-08 19:31:40|86291.7|86241.7|86291.8|86241.8|86291.9|86241.9|86291.3|86241.3|6
1631129510000|2021-09-08 19:31:50|86291.6|86241.6|86291|86241|86291.6|86241.6|86290.4|86240.4|10
1631129520000|2021-09-08 19:32:00|86290.8|86240.8|86277.3|86252.3|86290.9|86254.2|86277.3|86239.3|14
1631129530000|2021-09-08 19:32:10|86276.6|86251.6|86276.1|86251.1|86277.1|86252.1|86275.5|86250.5|12
1631129540000|2021-09-08 19:32:20|86276.6|86251.6|86290.8|86240.8|86290.8|86251.6|86275.7|86239.6|19
1631129550000|2021-09-08 19:32:30|86291|86241|86293.1|86243.1|86293.2|86243.2|86290.5|86240.5|16
1631129560000|2021-09-08 19:32:40|86292.7|86242.7|86290.9|86240.9|86292.7|86242.7|86290.9|86240.9|10
1631129570000|2021-09-08 19:32:50|86291|86241|86288.2|86238.2|86291.1|86241.1|86288.2|86238.2|21
1631129580000|2021-09-08 19:33:00|86289.2|86239.2|86291.2|86241.2|86291.5|86241.5|86288.1|86238.1|36
1631129590000|2021-09-08 19:33:10|86290.9|86240.9|86290.5|86240.5|86291.1|86241.1|86289.9|86239.9|20
1631129600000|2021-09-08 19:33:20|86290.7|86240.7|86290.7|86240.7|86291|86241|86290.1|86240.1|14
1631129610000|2021-09-08 19:33:30|86290|86240|86288.8|86238.8|86290|86240|86288.8|86238.8|17
1631129620000|2021-09-08 19:33:40|86288.9|86238.9|86289.8|86239.8|86290|86240|86288.7|86238.7|17
1631129630000|2021-09-08 19:33:50|86289.1|86239.1|86293.1|86243.1|86294|86244|86288.9|86238.9|32
1631129640000|2021-09-08 19:34:00|86293.3|86243.3|86294.2|86244.2|86294.2|86244.2|86292.3|86242.3|19
1631129650000|2021-09-08 19:34:10|86293.7|86243.7|86294.4|86244.4|86294.7|86244.7|86293.6|86243.6|22
1631129660000|2021-09-08 19:34:20|86294.6|86244.6|86293.5|86243.5|86294.6|86244.6|86293.5|86243.5|17
1631129670000|2021-09-08 19:34:30|86293.3|86243.3|86294.6|86244.6|86294.6|86244.6|86293.3|86243.3|22
1631129680000|2021-09-08 19:34:40|86294.7|86244.7|86293.2|86243.2|86294.8|86244.8|86293.2|86243.2|10
1631129690000|2021-09-08 19:34:50|86293.1|86243.1|86280.3|86255.3|86293.1|86257.9|86280.3|86242.6|16
1631129700000|2021-09-08 19:35:00|86280.6|86255.6|86292.9|86242.9|86293.2|86255.6|86280.6|86242.7|16
1631129710000|2021-09-08 19:35:10|86294.4|86244.4|86300.5|86250.5|86302.3|86252.3|86294.4|86244.4|38
1631129720000|2021-09-08 19:35:20|86300.4|86250.4|86300.2|86250.2|86301.3|86251.3|86299.8|86249.8|21
1631129730000|2021-09-08 19:35:30|86301.1|86251.1|86303.8|86253.8|86303.8|86253.8|86300.2|86250.2|25
1631129740000|2021-09-08 19:35:40|86303.9|86253.9|86300.9|86250.9|86304.1|86254.1|86300.8|86250.8|17
1631129750000|2021-09-08 19:35:50|86300.8|86250.8|86294.6|86269.6|86304.9|86269.6|86292.7|86250.8|7
1631129760000|2021-09-08 19:36:00|86294.1|86269.1|86304.6|86254.6|86304.6|86269.1|86290.2|86250.6|18
1631129770000|2021-09-08 19:36:10|86304.3|86254.3|86300.9|86250.9|86304.5|86254.5|86300.8|86250.8|24
1631129780000|2021-09-08 19:36:20|86300.8|86250.8|86303.1|86253.1|86303.1|86253.1|86300.7|86250.7|17
1631129790000|2021-09-08 19:36:30|86303|86253|86302.3|86252.3|86303|86253|86301.8|86251.8|16
1631129800000|2021-09-08 19:36:40|86303.8|86253.8|86301.5|86251.5|86303.8|86253.8|86300.2|86250.2|17
1631129810000|2021-09-08 19:36:50|86301.4|86251.4|86300|86250|86301.8|86251.8|86299.8|86249.8|20
1631129820000|2021-09-08 19:37:00|86300.4|86250.4|86302.6|86252.6|86304.1|86267.6|86290.3|86250.4|30
1631129830000|2021-09-08 19:37:10|86302.1|86252.1|86301|86251|86302.4|86252.4|86300.8|86250.8|18
1631129840000|2021-09-08 19:37:20|86301.6|86251.6|86303.7|86253.7|86304.2|86254.2|86301.6|86251.6|19
1631129850000|2021-09-08 19:37:30|86303.5|86253.5|86294.7|86269.7|86304|86269.7|86294|86252.6|23
1631129860000|2021-09-08 19:37:40|86302.9|86252.9|86302.5|86252.5|86303.3|86253.3|86302.3|86252.3|21
1631129870000|2021-09-08 19:37:50|86302.8|86252.8|86288|86263|86304.7|86267.1|86288|86251.1|26
1631129880000|2021-09-08 19:38:00|86288.3|86263.3|86288.5|86263.5|86288.5|86263.5|86287.4|86262.4|13
1631129890000|2021-09-08 19:38:10|86288.2|86263.2|86305.2|86255.2|86305.6|86266.7|86287.6|86251.9|38
1631129900000|2021-09-08 19:38:20|86305.4|86255.4|86304.7|86254.7|86305.5|86255.5|86304.3|86254.3|27
1631129910000|2021-09-08 19:38:30|86304.6|86254.6|86305.7|86255.7|86306.3|86256.3|86304.3|86254.3|21
1631129920000|2021-09-08 19:38:40|86305.6|86255.6|86305.6|86255.6|86306.1|86256.1|86304.9|86254.9|17
1631129930000|2021-09-08 19:38:50|86305.5|86255.5|86305.8|86255.8|86306.4|86256.4|86304.6|86254.6|16
1631129940000|2021-09-08 19:39:00|86293.5|86268.5|86289.3|86264.3|86293.7|86268.7|86289.2|86264.2|19
1631129950000|2021-09-08 19:39:10|86289|86264|86288.9|86263.9|86289.3|86264.3|86288.4|86263.4|13
1631129960000|2021-09-08 19:39:20|86291.5|86266.5|86302.4|86252.4|86305.7|86267.5|86291|86252.2|26
1631129970000|2021-09-08 19:39:30|86303.3|86253.3|86303|86253|86303.7|86253.7|86302.6|86252.6|21
1631129980000|2021-09-08 19:39:40|86302.8|86252.8|86303.8|86253.8|86304.3|86254.3|86302.2|86252.2|30
1631129990000|2021-09-08 19:39:50|86303.7|86253.7|86303.6|86253.6|86306.2|86256.2|86303.1|86253.1|34
1631130000000|2021-09-08 19:40:00|86303.4|86253.4|86303.9|86253.9|86305|86255|86303.4|86253.4|22
1631130010000|2021-09-08 19:40:10|86304.1|86254.1|86306.1|86256.1|86306.6|86256.6|86304.1|86254.1|25
1631130020000|2021-09-08 19:40:20|86306.3|86256.3|86307.7|86257.7|86307.9|86257.9|86305.1|86255.1|26
1631130030000|2021-09-08 19:40:30|86306.8|86256.8|86305.5|86255.5|86307.5|86257.5|86305.5|86255.5|35
1631130040000|2021-09-08 19:40:40|86305.7|86255.7|86309.6|86259.6|86309.6|86259.6|86305.3|86255.3|18
1631130050000|2021-09-08 19:40:50|86308.5|86258.5|86308.6|86258.6|86308.8|86258.8|86305.9|86255.9|30
1631130060000|2021-09-08 19:41:00|86308.4|86258.4|86308.9|86258.9|86309.6|86259.6|86306.4|86256.4|34
1631130070000|2021-09-08 19:41:10|86308.6|86258.6|86308.7|86258.7|86308.7|86258.7|86307.7|86257.7|22
1631130080000|2021-09-08 19:41:20|86308.5|86258.5|86310.2|86260.2|86310.4|86260.4|86308.1|86258.1|15
1631130090000|2021-09-08 19:41:30|86310|86260|86293|86268|86311|86269.1|86293|86258.8|29
1631130100000|2021-09-08 19:41:40|86294.6|86269.6|86307.4|86257.4|86308.2|86269.6|86294.6|86256.3|31
1631130110000|2021-09-08 19:41:50|86307.2|86257.2|86309.4|86259.4|86309.8|86259.8|86307.2|86257.2|24
1631130120000|2021-09-08 19:42:00|86309.6|86259.6|86310.9|86260.9|86312.4|86262.4|86309.3|86259.3|33
1631130130000|2021-09-08 19:42:10|86310.8|86260.8|86312.9|86262.9|86313.2|86263.2|86310.6|86260.6|27
1631130140000|2021-09-08 19:42:20|86312.7|86262.7|86311.9|86261.9|86312.7|86262.7|86311.4|86261.4|18
1631130150000|2021-09-08 19:42:30|86312.2|86262.2|86310.6|86260.6|86312.2|86262.2|86310.3|86260.3|10
1631130160000|2021-09-08 19:42:40|86310.8|86260.8|86314.5|86264.5|86317.4|86278.9|86301.5|86260.8|28
1631130170000|2021-09-08 19:42:50|86313.9|86263.9|86311.8|86261.8|86314.7|86279|86301.5|86259.8|34
1631130180000|2021-09-08 19:43:00|86311.1|86261.1|86311.1|86261.1|86313.5|86263.5|86309.4|86259.4|38
1631130190000|2021-09-08 19:43:10|86311.4|86261.4|86314.5|86264.5|86315.5|86265.5|86311|86261|33
1631130200000|2021-09-08 19:43:20|86315.1|86265.1|86314.8|86264.8|86315.9|86265.9|86313.8|86263.8|40
1631130210000|2021-09-08 19:43:30|86314.6|86264.6|86314.7|86264.7|86315.1|86265.1|86314.5|86264.5|20
1631130220000|2021-09-08 19:43:40|86314.6|86264.6|86315.1|86265.1|86315.2|86265.2|86314|86264|17
1631130230000|2021-09-08 19:43:50|86314.9|86264.9|86316.6|86266.6|86318|86268|86314.9|86264.9|34
1631130240000|2021-09-08 19:44:00|86316.8|86266.8|86314.8|86264.8|86317.5|86267.5|86314.4|86264.4|28
1631130250000|2021-09-08 19:44:10|86314.5|86264.5|86314.5|86264.5|86315.4|86265.4|86314|86264|21
1631130260000|2021-09-08 19:44:20|86314.6|86264.6|86314.3|86264.3|86315|86265|86313.7|86263.7|24
1631130270000|2021-09-08 19:44:30|86313.8|86263.8|86314.2|86264.2|86314.9|86264.9|86313.4|86263.4|28
1631130280000|2021-09-08 19:44:40|86314.1|86264.1|86315.6|86265.6|86315.6|86265.6|86314|86264|21
1631130290000|2021-09-08 19:44:50|86315.8|86265.8|86316.8|86266.8|86318.2|86268.2|86314.5|86264.5|38
1631130300000|2021-09-08 19:45:00|86316.7|86266.7|86316.5|86266.5|86316.9|86266.9|86316.3|86266.3|16
1631130310000|2021-09-08 19:45:10|86316.4|86266.4|86319|86269|86319.1|86269.1|86316.3|86266.3|26
1631130320000|2021-09-08 19:45:20|86319.1|86269.1|86319.4|86269.4|86320.6|86270.6|86318.8|86268.8|30
1631130330000|2021-09-08 19:45:30|86319.3|86269.3|86318.9|86268.9|86320|86270|86318.8|86268.8|25
1631130340000|2021-09-08 19:45:40|86319|86269|86318.6|86268.6|86320.3|86270.3|86318.2|86268.2|27
1631130350000|2021-09-08 19:45:50|86318.5|86268.5|86315|86265|86319|86280.2|86305.2|86264.8|34
1631130360000|2021-09-08 19:46:00|86314.9|86264.9|86313.2|86263.2|86316.4|86266.4|86313.1|86263.1|27
1631130370000|2021-09-08 19:46:10|86313.4|86263.4|86313.3|86263.3|86313.4|86263.4|86312.3|86262.3|15
1631130380000|2021-09-08 19:46:20|86313.5|86263.5|86314.3|86264.3|86314.7|86264.7|86312.7|86262.7|26
1631130390000|2021-09-08 19:46:30|86314.4|86264.4|86301.7|86276.7|86315|86276.8|86301.2|86263.8|23
1631130400000|2021-09-08 19:46:40|86301.6|86276.6|86301.4|86276.4|86302.6|86277.6|86301.4|86276.4|22
1631130410000|2021-09-08 19:46:50|86301.8|86276.8|86317.2|86267.2|86317.5|86278.6|86301.8|86266.3|32
1631130420000|2021-09-08 19:47:00|86318.6|86268.6|86317.6|86267.6|86318.9|86268.9|86317.6|86267.6|27
1631130430000|2021-09-08 19:47:10|86317|86267|86313|86263|86317.7|86267.7|86312.3|86262.3|30
1631130440000|2021-09-08 19:47:20|86312.9|86262.9|86313.9|86263.9|86314.4|86264.4|86312.4|86262.4|30
1631130450000|2021-09-08 19:47:30|86314.2|86264.2|86313|86263|86314.5|86264.5|86313|86263|27
1631130460000|2021-09-08 19:47:40|86312.9|86262.9|86316.1|86266.1|86316.8|86266.8|86312.9|86262.9|30
1631130470000|2021-09-08 19:47:50|86315.7|86265.7|86317.2|86267.2|86318.9|86268.9|86315.7|86265.7|33
1631130480000|2021-09-08 19:48:00|86317.1|86267.1|86317.9|86267.9|86318.4|86268.4|86317.1|86267.1|20
1631130490000|2021-09-08 19:48:10|86318.9|86268.9|86319.6|86269.6|86319.6|86269.6|86318.3|86268.3|23
1631130500000|2021-09-08 19:48:20|86320.8|86270.8|86322.6|86272.6|86324.2|86274.2|86320.8|86270.8|39
1631130510000|2021-09-08 19:48:30|86322.3|86272.3|86322.4|86272.4|86322.9|86272.9|86322.2|86272.2|25
1631130520000|2021-09-08 19:48:40|86322.3|86272.3|86322.1|86272.1|86322.7|86272.7|86321.6|86271.6|21
1631130530000|2021-09-08 19:48:50|86322.9|86272.9|86322.9|86272.9|86323.8|86273.8|86321.8|86271.8|19
1631130540000|2021-09-08 19:49:00|86309.8|86284.8|86309.6|86284.6|86310.2|86285.2|86309.6|86284.6|14
1631130550000|2021-09-08 19:49:10|86309.7|86284.7|86322.9|86272.9|86323.3|86284.8|86308.5|86271.5|35
1631130560000|2021-09-08 19:49:20|86322.7|86272.7|86323.2|86273.2|86325.1|86275.1|86322.3|86272.3|23
1631130570000|2021-09-08 19:49:30|86323.5|86273.5|86322.7|86272.7|86323.9|86273.9|86322.3|86272.3|28
1631130580000|2021-09-08 19:49:40|86322.5|86272.5|86324.6|86274.6|86325|86275|86321.6|86271.6|19
1631130590000|2021-09-08 19:49:50|86324.8|86274.8|86326.9|86276.9|86326.9|86276.9|86322.8|86272.8|30
1631130600000|2021-09-08 19:50:00|86326.1|86276.1|86322.6|86272.6|86326.1|86276.1|86321|86271|36
1631130610000|2021-09-08 19:50:10|86322.2|86272.2|86327.9|86277.9|86329.7|86279.7|86321.9|86271.9|40
1631130620000|2021-09-08 19:50:20|86326.5|86276.5|86331|86281|86331.5|86281.5|86324.8|86274.8|50
1631130630000|2021-09-08 19:50:30|86331.6|86281.6|86327.6|86277.6|86331.8|86281.8|86326.7|86276.7|29
1631130640000|2021-09-08 19:50:40|86327.7|86277.7|86328.6|86278.6|86328.6|86278.6|86327.3|86277.3|16
1631130650000|2021-09-08 19:50:50|86328.8|86278.8|86329.9|86279.9|86329.9|86279.9|86327.3|86277.3|29
1631130660000|2021-09-08 19:51:00|86330.4|86280.4|86329.4|86279.4|86330.4|86280.4|86328|86278|22
1631130670000|2021-09-08 19:51:10|86329|86279|86328.7|86278.7|86329.3|86279.3|86328.2|86278.2|10
1631130680000|2021-09-08 19:51:20|86328.6|86278.6|86326.9|86276.9|86328.6|86278.6|86324.9|86274.9|17
1631130690000|2021-09-08 19:51:30|86327|86277|86324.1|86274.1|86328.2|86278.2|86321.3|86271.3|30
1631130700000|2021-09-08 19:51:40|86323.7|86273.7|86324.4|86274.4|86325.6|86275.6|86323.7|86273.7|27
1631130710000|2021-09-08 19:51:50|86324|86274|86325.2|86275.2|86325.7|86275.7|86324|86274|21
1631130720000|2021-09-08 19:52:00|86324.7|86274.7|86311.2|86286.2|86324.7|86287.8|86310.6|86274.1|23
1631130730000|2021-09-08 19:52:10|86311.7|86286.7|86311.7|86286.7|86312.3|86287.3|86310|86285|18
1631130740000|2021-09-08 19:52:20|86311.4|86286.4|86320.7|86270.7|86324|86287.7|86310.9|86269.8|41
1631130750000|2021-09-08 19:52:30|86320.1|86270.1|86319.6|86269.6|86321.6|86271.6|86319.4|86269.4|28
1631130760000|2021-09-08 19:52:40|86319.9|86269.9|86316.9|86266.9|86322|86272|86315.6|86265.6|40
1631130770000|2021-09-08 19:52:50|86317|86267|86314.7|86264.7|86317.9|86267.9|86314.4|86264.4|39
1631130780000|2021-09-08 19:53:00|86316.2|86266.2|86313.8|86263.8|86316.4|86266.4|86312.7|86262.7|31
1631130790000|2021-09-08 19:53:10|86314.3|86264.3|86311.4|86261.4|86314.5|86264.5|86311.4|86261.4|26
1631130800000|2021-09-08 19:53:20|86312.3|86262.3|86313.8|86263.8|86314|86264|86311.9|86261.9|24
1631130810000|2021-09-08 19:53:30|86313.9|86263.9|86313.2|86263.2|86314.2|86264.2|86312.2|86262.2|24
1631130820000|2021-09-08 19:53:40|86312.3|86262.3|86304.7|86254.7|86313.9|86263.9|86302.8|86252.8|45
1631130830000|2021-09-08 19:53:50|86305.3|86255.3|86305.4|86255.4|86307.6|86257.6|86304|86254|38
1631130840000|2021-09-08 19:54:00|86305.5|86255.5|86309.9|86259.9|86311.7|86261.7|86305.5|86255.5|54
1631130850000|2021-09-08 19:54:10|86309.6|86259.6|86307.5|86257.5|86310.4|86260.4|86305.9|86255.9|36
1631130860000|2021-09-08 19:54:20|86295.9|86270.9|86307.8|86257.8|86307.9|86270.9|86293.7|86256.6|24
1631130870000|2021-09-08 19:54:30|86308.4|86258.4|86294.9|86269.9|86309.7|86271.4|86293.4|86258.1|28
1631130880000|2021-09-08 19:54:40|86295.9|86270.9|86310.9|86260.9|86311.4|86272.1|86295.9|86257.3|45
1631130890000|2021-09-08 19:54:50|86310.7|86260.7|86313.2|86263.2|86315.6|86265.6|86310.6|86260.6|48
1631130900000|2021-09-08 19:55:00|86313|86263|86307.3|86257.3|86313|86263|86306.1|86256.1|56
1631130910000|2021-09-08 19:55:10|86307|86257|86310.4|86260.4|86310.5|86260.5|86307|86257|36
1631130920000|2021-09-08 19:55:20|86310.7|86260.7|86310.6|86260.6|86311.3|86261.3|86310.5|86260.5|26
1631130930000|2021-09-08 19:55:30|86311.3|86261.3|86312.8|86262.8|86313.7|86263.7|86309.6|86259.6|33
1631130940000|2021-09-08 19:55:40|86312.4|86262.4|86312.1|86262.1|86313.1|86263.1|86311.6|86261.6|28
1631130950000|2021-09-08 19:55:50|86312.8|86262.8|86312.2|86262.2|86313|86263|86311.2|86261.2|28
1631130960000|2021-09-08 19:56:00|86312.8|86262.8|86313.8|86263.8|86314|86264|86311.6|86261.6|34
1631130970000|2021-09-08 19:56:10|86314.1|86264.1|86314.6|86264.6|86315.5|86276.8|86301.2|86264|31
1631130980000|2021-09-08 19:56:20|86314.3|86264.3|86312.7|86262.7|86315.1|86265.1|86311.9|86261.9|35
1631130990000|2021-09-08 19:56:30|86313.2|86263.2|86315.6|86265.6|86316|86266|86311.7|86261.7|30
1631131000000|2021-09-08 19:56:40|86315.8|86265.8|86314.7|86264.7|86316|86266|86314.5|86264.5|33
1631131010000|2021-09-08 19:56:50|86315.2|86265.2|86314.5|86264.5|86315.4|86265.4|86314.5|86264.5|20
1631131020000|2021-09-08 19:57:00|86314.8|86264.8|86317|86267|86318.8|86268.8|86314.8|86264.8|54
1631131030000|2021-09-08 19:57:10|86316.6|86266.6|86317.7|86267.7|86318.2|86268.2|86316.6|86266.6|27
1631131040000|2021-09-08 19:57:20|86317.6|86267.6|86316.8|86266.8|86320.7|86270.7|86316.8|86266.8|43
1631131050000|2021-09-08 19:57:30|86317.1|86267.1|86316.5|86266.5|86317.1|86267.1|86315|86265|29
1631131060000|2021-09-08 19:57:40|86316.7|86266.7|86317.7|86267.7|86317.7|86267.7|86316.3|86266.3|22
1631131070000|2021-09-08 19:57:50|86317.8|86267.8|86318.9|86268.9|86319.6|86269.6|86317.6|86267.6|13
1631131080000|2021-09-08 19:58:00|86319.9|86269.9|86317.7|86267.7|86319.9|86269.9|86317.3|86267.3|33
1631131090000|2021-09-08 19:58:10|86317.6|86267.6|86319.1|86269.1|86319.7|86269.7|86317.1|86267.1|23
1631131100000|2021-09-08 19:58:20|86319.2|86269.2|86318.6|86268.6|86320|86270|86317.9|86267.9|27
1631131110000|2021-09-08 19:58:30|86318.1|86268.1|86321.6|86271.6|86322.1|86272.1|86318|86268|27
1631131120000|2021-09-08 19:58:40|86322|86272|86320.2|86270.2|86323.2|86273.2|86318.1|86268.1|41
1631131130000|2021-09-08 19:58:50|86320.5|86270.5|86319.3|86269.3|86321.4|86271.4|86318.8|86268.8|37
1631131140000|2021-09-08 19:59:00|86319.7|86269.7|86326.3|86276.3|86326.4|86276.4|86319.7|86269.7|32
1631131150000|2021-09-08 19:59:10|86326.7|86276.7|86328.5|86278.5|86330.2|86280.2|86326.1|86276.1|42
1631131160000|2021-09-08 19:59:20|86328.6|86278.6|86327.7|86277.7|86329|86279|86327.6|86277.6|43
1631131170000|2021-09-08 19:59:30|86328.1|86278.1|86326|86276|86328.4|86278.4|86326|86276|23
1631131180000|2021-09-08 19:59:40|86326.1|86276.1|86314.5|86289.5|86326.3|86289.8|86311.5|86274.8|27
1631131190000|2021-09-08 19:59:50|86314.8|86289.8|86325.6|86275.6|86327.5|86289.8|86312.7|86275.1|49
1631131200000|2021-09-08 20:00:00|86325.9|86275.9|86318.8|86268.8|86326.5|86276.5|86318.1|86268.1|50
1631131210000|2021-09-08 20:00:10|86317.8|86267.8|86318.4|86268.4|86320.2|86270.2|86317.2|86267.2|24
1631131220000|2021-09-08 20:00:20|86318.3|86268.3|86326.6|86276.6|86329.1|86279.1|86317.8|86267.8|26
1631131230000|2021-09-08 20:00:30|86327|86277|86326.6|86276.6|86327|86277|86325.8|86275.8|20
1631131240000|2021-09-08 20:00:40|86326.7|86276.7|86326.4|86276.4|86327.1|86277.1|86326.2|86276.2|14
1631131250000|2021-09-08 20:00:50|86326.5|86276.5|86334.8|86284.8|86334.8|86295.3|86319.6|86276.5|44
1631131260000|2021-09-08 20:01:00|86335.1|86285.1|86335.6|86285.6|86336.4|86286.4|86331.1|86281.1|34
1631131270000|2021-09-08 20:01:10|86337.2|86287.2|86335.1|86285.1|86337.4|86287.4|86334.5|86284.5|28
1631131280000|2021-09-08 20:01:20|86334.8|86284.8|86334.9|86284.9|86336|86286|86334.7|86284.7|21
1631131290000|2021-09-08 20:01:30|86334.5|86284.5|86335.8|86285.8|86337.6|86287.6|86334.3|86284.3|30
1631131300000|2021-09-08 20:01:40|86336.5|86286.5|86337.5|86287.5|86338.8|86288.8|86335.9|86285.9|32
1631131310000|2021-09-08 20:01:50|86337.4|86287.4|86338.5|86288.5|86338.6|86288.6|86337.4|86287.4|22
1631131320000|2021-09-08 20:02:00|86337.7|86287.7|86341.4|86291.4|86341.4|86291.4|86337.6|86287.6|35
1631131330000|2021-09-08 20:02:10|86341.7|86291.7|86339.8|86289.8|86342|86292|86338.3|86288.3|50
1631131340000|2021-09-08 20:02:20|86339.5|86289.5|86340.4|86290.4|86341|86291|86339|86289|29
1631131350000|2021-09-08 20:02:30|86340.1|86290.1|86340.9|86290.9|86341.7|86291.7|86340|86290|17
1631131360000|2021-09-08 20:02:40|86341.3|86291.3|86342.2|86292.2|86345.5|86295.5|86340.8|86290.8|43
1631131370000|2021-09-08 20:02:50|86342.7|86292.7|86342.3|86292.3|86343.9|86293.9|86341|86291|25
1631131380000|2021-09-08 20:03:00|86342|86292|86342.8|86292.8|86343.8|86293.8|86341.8|86291.8|18
1631131390000|2021-09-08 20:03:10|86342.7|86292.7|86344.4|86294.4|86345.8|86295.8|86342.7|86292.7|30
1631131400000|2021-09-08 20:03:20|86344.1|86294.1|86332.3|86307.3|86345.4|86307.3|86331.2|86292.1|20
1631131410000|2021-09-08 20:03:30|86331.9|86306.9|86344.4|86294.4|86344.6|86306.9|86330|86292.6|25
1631131420000|2021-09-08 20:03:40|86344.3|86294.3|86344.6|86294.6|86346.7|86296.7|86344.3|86294.3|21
1631131430000|2021-09-08 20:03:50|86344.8|86294.8|86345|86295|86345.4|86295.4|86344.1|86294.1|15
1631131440000|2021-09-08 20:04:00|86344.8|86294.8|86344.3|86294.3|86347|86297|86342.9|86292.9|18
1631131450000|2021-09-08 20:04:10|86343.9|86293.9|86344.4|86294.4|86346.3|86305.8|86329.8|86292.9|28
1631131460000|2021-09-08 20:04:20|86344.6|86294.6|86344.1|86294.1|86345.4|86295.4|86343|86293|17
1631131470000|2021-09-08 20:04:30|86344.2|86294.2|86345.3|86295.3|86345.6|86295.6|86344.2|86294.2|17
1631131480000|2021-09-08 20:04:40|86345.6|86295.6|86346.9|86296.9|86347|86297|86344.5|86294.5|23
1631131490000|2021-09-08 20:04:50|86346.7|86296.7|86345.3|86295.3|86346.7|86296.7|86343.7|86293.7|29
1631131500000|2021-09-08 20:05:00|86346|86296|86346.1|86296.1|86347.1|86297.1|86344.9|86294.9|24
1631131510000|2021-09-08 20:05:10|86345.7|86295.7|86346.5|86296.5|86347|86297|86345.7|86295.7|26
1631131520000|2021-09-08 20:05:20|86346.2|86296.2|86345.4|86295.4|86346.3|86296.3|86345.3|86295.3|8
1631131530000|2021-09-08 20:05:30|86344.8|86294.8|86344.1|86294.1|86347.4|86297.4|86344.1|86294.1|5
1631131540000|2021-09-08 20:05:40|86344.7|86294.7|86343.5|86293.5|86345.1|86295.1|86343|86293|4
1631131550000|2021-09-08 20:05:50|86345.6|86295.6|86341.9|86291.9|86347|86297|86341.7|86291.7|24
1631131560000|2021-09-08 20:06:00|86339.4|86289.4|86342.6|86292.6|86344.4|86294.4|86339.4|86289.4|16
1631131570000|2021-09-08 20:06:10|86342.7|86292.7|86343.5|86293.5|86343.5|86293.5|86341.9|86291.9|14
1631131580000|2021-09-08 20:06:20|86343.4|86293.4|86343|86293|86343.4|86293.4|86341.5|86291.5|17
1631131590000|2021-09-08 20:06:30|86343.9|86293.9|86343.8|86293.8|86344.7|86294.7|86342.4|86292.4|35
1631131600000|2021-09-08 20:06:40|86343.7|86293.7|86342.7|86292.7|86344|86294|86341.3|86291.3|26
1631131610000|2021-09-08 20:06:50|86346|86296|86344.4|86294.4|86346.8|86296.8|86343.5|86293.5|18
1631131620000|2021-09-08 20:07:00|86344|86294|86343.8|86293.8|86345.3|86295.3|86343.8|86293.8|13
1631131630000|2021-09-08 20:07:10|86344.4|86294.4|86343.1|86293.1|86344.4|86294.4|86342|86292|7
1631131640000|2021-09-08 20:07:20|86344.1|86294.1|86342.5|86292.5|86344.1|86294.1|86342.4|86292.4|14
1631131650000|2021-09-08 20:07:30|86342.2|86292.2|86343.1|86293.1|86343.3|86293.3|86342.2|86292.2|6
1631131660000|2021-09-08 20:07:40|86343.2|86293.2|86344|86294|86344.1|86294.1|86340.3|86290.3|10
1631131670000|2021-09-08 20:07:50|86343.5|86293.5|86343|86293|86343.5|86293.5|86342.8|86292.8|5
1631131680000|2021-09-08 20:08:00|86343.2|86293.2|86345.3|86295.3|86345.5|86295.5|86343.2|86293.2|26
1631131690000|2021-09-08 20:08:10|86345.5|86295.5|86345.3|86295.3|86345.7|86295.7|86344.9|86294.9|18
1631131700000|2021-09-08 20:08:20|86345.6|86295.6|86345.1|86295.1|86346.8|86296.8|86344.7|86294.7|7
1631131710000|2021-09-08 20:08:30|86345.3|86295.3|86345.1|86295.1|86345.6|86295.6|86344.8|86294.8|9
1631131720000|2021-09-08 20:08:40|86345|86295|86344.1|86294.1|86347|86297|86341.5|86291.5|25
1631131730000|2021-09-08 20:08:50|86344.5|86294.5|86338.5|86288.5|86344.7|86294.7|86337.9|86287.9|30
1631131740000|2021-09-08 20:09:00|86338.8|86288.8|86340|86290|86340.6|86290.6|86337.5|86287.5|21
1631131750000|2021-09-08 20:09:10|86339.8|86289.8|86340.6|86290.6|86340.9|86290.9|86339.3|86289.3|12
1631131760000|2021-09-08 20:09:20|86340.8|86290.8|86341.5|86291.5|86342.6|86292.6|86340.8|86290.8|10
1631131770000|2021-09-08 20:09:30|86341.8|86291.8|86339.1|86289.1|86342|86292|86337.3|86287.3|18
1631131780000|2021-09-08 20:09:40|86339.8|86289.8|86339|86289|86340.8|86290.8|86335.9|86285.9|27
1631131790000|2021-09-08 20:09:50|86339.4|86289.4|86339.6|86289.6|86339.7|86289.7|86338.4|86288.4|17
1631131800000|2021-09-08 20:10:00|86339.7|86289.7|86336.2|86286.2|86339.9|86289.9|86335.7|86285.7|29
1631131810000|2021-09-08 20:10:10|86336.3|86286.3|86337|86287|86337.5|86287.5|86336.3|86286.3|11
1631131820000|2021-09-08 20:10:20|86336.4|86286.4|86338.7|86288.7|86338.7|86288.7|86336.4|86286.4|17
1631131830000|2021-09-08 20:10:30|86338.3|86288.3|86339.3|86289.3|86341.1|86291.1|86338.3|86288.3|9
1631131840000|2021-09-08 20:10:40|86339.1|86289.1|86337.1|86287.1|86339.8|86289.8|86336.5|86286.5|10
1631131850000|2021-09-08 20:10:50|86337.3|86287.3|86337.8|86287.8|86338.4|86288.4|86336.7|86286.7|13
1631131860000|2021-09-08 20:11:00|86337.7|86287.7|86336.3|86286.3|86338.7|86288.7|86335.5|86285.5|14
1631131870000|2021-09-08 20:11:10|86336|86286|86337.5|86287.5|86338.8|86288.8|86336|86286|12
1631131880000|2021-09-08 20:11:20|86337.6|86287.6|86337.2|86287.2|86337.7|86287.7|86335.8|86285.8|20
1631131890000|2021-09-08 20:11:30|86337.5|86287.5|86337.3|86287.3|86338.2|86288.2|86337.3|86287.3|16
1631131900000|2021-09-08 20:11:40|86337.9|86287.9|86336.7|86286.7|86338.2|86288.2|86336.3|86286.3|17
1631131910000|2021-09-08 20:11:50|86337.8|86287.8|86337.8|86287.8|86339|86289|86337.8|86287.8|4
1631131920000|2021-09-08 20:12:00|86337.9|86287.9|86336.9|86286.9|86339|86289|86336.1|86286.1|15
1631131930000|2021-09-08 20:12:10|86336.3|86286.3|86337.4|86287.4|86337.5|86287.5|86336.3|86286.3|4
1631131940000|2021-09-08 20:12:20|86337.5|86287.5|86338.7|86288.7|86339.6|86289.6|86337.3|86287.3|7
1631131950000|2021-09-08 20:12:30|86338.5|86288.5|86336.3|86286.3|86339.2|86289.2|86336.1|86286.1|8
1631131960000|2021-09-08 20:12:40|86336.6|86286.6|86335.7|86285.7|86336.6|86286.6|86335.2|86285.2|5
1631131970000|2021-09-08 20:12:50|86336.1|86286.1|86333.7|86283.7|86337.6|86287.6|86330.8|86280.8|22
1631131980000|2021-09-08 20:13:00|86334.3|86284.3|86334.6|86284.6|86335.6|86285.6|86332.5|86282.5|21
1631131990000|2021-09-08 20:13:10|86335|86285|86337|86287|86338.6|86288.6|86335|86285|13
1631132000000|2021-09-08 20:13:20|86334|86284|86334.1|86284.1|86336.7|86286.7|86332.9|86282.9|29
1631132010000|2021-09-08 20:13:30|86333.4|86283.4|86332.4|86282.4|86333.8|86283.8|86332.4|86282.4|10
1631132020000|2021-09-08 20:13:40|86332.3|86282.3|86332.6|86282.6|86332.7|86282.7|86332.2|86282.2|8
1631132030000|2021-09-08 20:13:50|86330.7|86280.7|86329.8|86279.8|86332|86282|86329.2|86279.2|10
1631132040000|2021-09-08 20:14:00|86331.3|86281.3|86330.9|86280.9|86333.5|86283.5|86330.9|86280.9|24
1631132050000|2021-09-08 20:14:10|86331.2|86281.2|86332.2|86282.2|86332.8|86282.8|86330.6|86280.6|18
1631132060000|2021-09-08 20:14:20|86332.1|86282.1|86331.3|86281.3|86332.1|86282.1|86331.1|86281.1|10
1631132070000|2021-09-08 20:14:30|86330.8|86280.8|86328.7|86278.7|86331.8|86281.8|86328.1|86278.1|10
1631132080000|2021-09-08 20:14:40|86329.2|86279.2|86330.5|86280.5|86331.6|86281.6|86327.1|86277.1|16
1631132090000|2021-09-08 20:14:50|86331.2|86281.2|86329.7|86279.7|86331.2|86281.2|86327.8|86277.8|19
1631132100000|2021-09-08 20:15:00|86329.6|86279.6|86328|86278|86330|86280|86327.3|86277.3|20
1631132110000|2021-09-08 20:15:10|86327.8|86277.8|86327.9|86277.9|86328.2|86278.2|86327.6|86277.6|10
1631132120000|2021-09-08 20:15:20|86328.2|86278.2|86331.3|86281.3|86331.4|86281.4|86328|86278|9
1631132130000|2021-09-08 20:15:30|86331|86281|86327.3|86277.3|86331.6|86281.6|86327.3|86277.3|12
1631132140000|2021-09-08 20:15:40|86328|86278|86329.5|86279.5|86329.9|86279.9|86327.5|86277.5|8
1631132150000|2021-09-08 20:15:50|86330.8|86280.8|86323.1|86273.1|86330.8|86280.8|86321.8|86271.8|21
1631132160000|2021-09-08 20:16:00|86322.3|86272.3|86322.7|86272.7|86323.9|86273.9|86322.3|86272.3|14
1631132170000|2021-09-08 20:16:10|86323.9|86273.9|86322.7|86272.7|86323.9|86273.9|86321.8|86271.8|14
1631132180000|2021-09-08 20:16:20|86323.1|86273.1|86323.3|86273.3|86323.3|86273.3|86321.5|86271.5|8
1631132190000|2021-09-08 20:16:30|86322.9|86272.9|86323.3|86273.3|86323.6|86273.6|86322.8|86272.8|6
1631132200000|2021-09-08 20:16:40|86324|86274|86325.5|86275.5|86325.5|86275.5|86323.1|86273.1|10
1631132210000|2021-09-08 20:16:50|86325.1|86275.1|86328.4|86278.4|86329.1|86279.1|86324.6|86274.6|19
1631132220000|2021-09-08 20:17:00|86328.6|86278.6|86328.4|86278.4|86329|86279|86328.4|86278.4|10
1631132230000|2021-09-08 20:17:10|86328|86278|86328|86278|86328.2|86278.2|86325.7|86275.7|7
1631132240000|2021-09-08 20:17:20|86327.8|86277.8|86329.1|86279.1|86329.2|86279.2|86327.8|86277.8|11
1631132250000|2021-09-08 20:17:30|86328.8|86278.8|86325.7|86275.7|86328.8|86278.8|86325.1|86275.1|31
1631132260000|2021-09-08 20:17:40|86325.3|86275.3|86324.1|86274.1|86325.3|86275.3|86322.7|86272.7|17
1631132270000|2021-09-08 20:17:50|86324|86274|86325.7|86275.7|86326|86276|86324|86274|18
1631132280000|2021-09-08 20:18:00|86323.3|86273.3|86324.4|86274.4|86324.6|86274.6|86323.1|86273.1|12
1631132290000|2021-09-08 20:18:10|86324.3|86274.3|86325.8|86275.8|86326.3|86276.3|86324.2|86274.2|8
1631132300000|2021-09-08 20:18:20|86325.6|86275.6|86324.8|86274.8|86325.6|86275.6|86324.8|86274.8|6
1631132310000|2021-09-08 20:18:30|86320.6|86270.6|86323.4|86273.4|86323.4|86273.4|86320.6|86270.6|10
1631132320000|2021-09-08 20:18:40|86322.8|86272.8|86323.2|86273.2|86323.4|86273.4|86322.8|86272.8|5
1631132330000|2021-09-08 20:18:50|86324.6|86274.6|86325.2|86275.2|86326.1|86276.1|86324.6|86274.6|12
1631132340000|2021-09-08 20:19:00|86322.1|86272.1|86325.9|86275.9|86325.9|86275.9|86322.1|86272.1|12
1631132350000|2021-09-08 20:19:10|86326.2|86276.2|86327.9|86277.9|86328.9|86278.9|86325.4|86275.4|17
1631132360000|2021-09-08 20:19:20|86328.9|86278.9|86327.3|86277.3|86329|86279|86327.1|86277.1|19
1631132370000|2021-09-08 20:19:30|86327.5|86277.5|86324.4|86274.4|86327.6|86277.6|86324.3|86274.3|17
1631132380000|2021-09-08 20:19:40|86325.2|86275.2|86324.7|86274.7|86325.6|86275.6|86324.4|86274.4|7
1631132390000|2021-09-08 20:19:50|86325.2|86275.2|86325.3|86275.3|86325.7|86275.7|86323.1|86273.1|21
1631132400000|2021-09-08 20:20:00|86324.8|86274.8|86322.8|86272.8|86325.7|86275.7|86320.3|86270.3|24
1631132410000|2021-09-08 20:20:10|86322.7|86272.7|86322.3|86272.3|86323|86273|86314.8|86264.8|31
1631132420000|2021-09-08 20:20:20|86322.5|86272.5|86322.8|86272.8|86323.6|86273.6|86322.5|86272.5|9
1631132430000|2021-09-08 20:20:30|86323|86273|86324.8|86274.8|86324.8|86274.8|86322.7|86272.7|10
1631132440000|2021-09-08 20:20:40|86320.1|86270.1|86319.4|86269.4|86321.6|86271.6|86319.4|86269.4|18
1631132450000|2021-09-08 20:20:50|86319.5|86269.5|86319.3|86269.3|86320|86270|86319.3|86269.3|11
1631132460000|2021-09-08 20:21:00|86319.2|86269.2|86318.8|86268.8|86319.2|86269.2|86316.2|86266.2|14
1631132470000|2021-09-08 20:21:10|86319.1|86269.1|86319.4|86269.4|86319.6|86269.6|86318|86268|8
1631132480000|2021-09-08 20:21:20|86312.8|86262.8|86318.2|86268.2|86319|86269|86312.8|86262.8|10
1631132490000|2021-09-08 20:21:30|86317.6|86267.6|86321.2|86271.2|86321.5|86271.5|86314.8|86264.8|21
1631132500000|2021-09-08 20:21:40|86320.3|86270.3|86318.1|86268.1|86320.6|86270.6|86316.6|86266.6|15
1631132510000|2021-09-08 20:21:50|86317|86267|86319.9|86269.9|86320.4|86270.4|86316.9|86266.9|11
1631132520000|2021-09-08 20:22:00|86319.8|86269.8|86320.2|86270.2|86320.8|86270.8|86316.4|86266.4|15
1631132530000|2021-09-08 20:22:10|86320.1|86270.1|86320.8|86270.8|86320.8|86270.8|86319.6|86269.6|11
1631132540000|2021-09-08 20:22:20|86320.9|86270.9|86317.3|86267.3|86320.9|86270.9|86316.7|86266.7|9
1631132550000|2021-09-08 20:22:30|86317.6|86267.6|86320.5|86270.5|86321.3|86271.3|86317.6|86267.6|21
1631132560000|2021-09-08 20:22:40|86320.1|86270.1|86319.4|86269.4|86320.4|86270.4|86317.9|86267.9|11
1631132570000|2021-09-08 20:22:50|86319.9|86269.9|86319.3|86269.3|86321|86271|86319.2|86269.2|22
1631132580000|2021-09-08 20:23:00|86320.1|86270.1|86317.1|86267.1|86320.4|86270.4|86314.4|86264.4|43
1631132590000|2021-09-08 20:23:10|86316.9|86266.9|86316.7|86266.7|86317.4|86267.4|86316.5|86266.5|9
1631132600000|2021-09-08 20:23:20|86316.8|86266.8|86317.3|86267.3|86317.6|86267.6|86316.2|86266.2|7
1631132610000|2021-09-08 20:23:30|86317.6|86267.6|86317.5|86267.5|86319.1|86269.1|86317.3|86267.3|17
1631132620000|2021-09-08 20:23:40|86319.6|86269.6|86316|86266|86319.6|86269.6|86315.1|86265.1|30
1631132630000|2021-09-08 20:23:50|86315.7|86265.7|86316.3|86266.3|86318.2|86268.2|86315.3|86265.3|29
1631132640000|2021-09-08 20:24:00|86316.5|86266.5|86316.9|86266.9|86317|86267|86316.5|86266.5|9
1631132650000|2021-09-08 20:24:10|86317|86267|86315.6|86265.6|86317.3|86267.3|86315.3|86265.3|15
1631132660000|2021-09-08 20:24:20|86315.8|86265.8|86320.9|86270.9|86320.9|86270.9|86315.7|86265.7|17
1631132670000|2021-09-08 20:24:30|86320.3|86270.3|86317.4|86267.4|86320.7|86270.7|86316.9|86266.9|26
1631132680000|2021-09-08 20:24:40|86319.8|86269.8|86322.5|86272.5|86323.9|86273.9|86319.8|86269.8|39
1631132690000|2021-09-08 20:24:50|86321.5|86271.5|86322.4|86272.4|86322.7|86272.7|86321.3|86271.3|23
1631132700000|2021-09-08 20:25:00|86322.3|86272.3|86320.3|86270.3|86322.3|86272.3|86317.1|86267.1|46
1631132710000|2021-09-08 20:25:10|86320.6|86270.6|86321.5|86271.5|86321.9|86271.9|86320.1|86270.1|21
1631132720000|2021-09-08 20:25:20|86321.6|86271.6|86321.5|86271.5|86322.2|86272.2|86321.5|86271.5|13
1631132730000|2021-09-08 20:25:30|86321.6|86271.6|86321.9|86271.9|86322.6|86272.6|86321.5|86271.5|13
1631132740000|2021-09-08 20:25:40|86321.4|86271.4|86322.5|86272.5|86322.5|86272.5|86320.8|86270.8|23
1631132750000|2021-09-08 20:25:50|86322.3|86272.3|86323.1|86273.1|86323.5|86273.5|86322.3|86272.3|29
1631132760000|2021-09-08 20:26:00|86322.9|86272.9|86323.3|86273.3|86323.4|86273.4|86322.8|86272.8|22
1631132770000|2021-09-08 20:26:10|86323.1|86273.1|86321.6|86271.6|86324.2|86274.2|86320.3|86270.3|21
1631132780000|2021-09-08 20:26:20|86320.5|86270.5|86321.3|86271.3|86321.5|86271.5|86320.1|86270.1|11
1631132790000|2021-09-08 20:26:30|86321.1|86271.1|86321.9|86271.9|86321.9|86271.9|86320.8|86270.8|20
1631132800000|2021-09-08 20:26:40|86322.2|86272.2|86323.4|86273.4|86324|86274|86321.4|86271.4|17
1631132810000|2021-09-08 20:26:50|86324.3|86274.3|86324.4|86274.4|86325.3|86275.3|86322.3|86272.3|39
1631132820000|2021-09-08 20:27:00|86323.5|86273.5|86323.1|86273.1|86323.5|86273.5|86322.3|86272.3|12
1631132830000|2021-09-08 20:27:10|86323|86273|86320.6|86270.6|86323.1|86273.1|86320.1|86270.1|10
1631132840000|2021-09-08 20:27:20|86321.4|86271.4|86321.5|86271.5|86324.1|86274.1|86321.3|86271.3|22
1631132850000|2021-09-08 20:27:30|86320.9|86270.9|86322.3|86272.3|86323|86273|86320.9|86270.9|25
1631132860000|2021-09-08 20:27:40|86322.2|86272.2|86322.7|86272.7|86323.4|86273.4|86321.7|86271.7|14
1631132870000|2021-09-08 20:27:50|86322.4|86272.4|86323.2|86273.2|86323.2|86273.2|86321.8|86271.8|10
1631132880000|2021-09-08 20:28:00|86324|86274|86320.7|86270.7|86324|86274|86319|86269|28
1631132890000|2021-09-08 20:28:10|86320.3|86270.3|86320.1|86270.1|86320.5|86270.5|86319.6|86269.6|13
1631132900000|2021-09-08 20:28:20|86319.6|86269.6|86324.1|86274.1|86324.1|86274.1|86319.6|86269.6|22
1631132910000|2021-09-08 20:28:30|86323.7|86273.7|86322.9|86272.9|86324|86274|86322.2|86272.2|16
1631132920000|2021-09-08 20:28:40|86322.7|86272.7|86322.7|86272.7|86323.3|86273.3|86318.9|86268.9|25
1631132930000|2021-09-08 20:28:50|86322.3|86272.3|86320.4|86270.4|86322.3|86272.3|86317.3|86267.3|33
1631132940000|2021-09-08 20:29:00|86320.9|86270.9|86320.9|86270.9|86325|86275|86319.5|86269.5|26
1631132950000|2021-09-08 20:29:10|86321.4|86271.4|86316.4|86266.4|86322.8|86284.1|86308.2|86262.5|45
1631132960000|2021-09-08 20:29:20|86316.5|86266.5|86312|86262|86316.7|86266.7|86310.7|86260.7|26
1631132970000|2021-09-08 20:29:30|86311.5|86261.5|86317.2|86267.2|86317.3|86267.3|86311.4|86261.4|21
1631132980000|2021-09-08 20:29:40|86316.6|86266.6|86315.1|86265.1|86317.6|86267.6|86314|86264|28
1631132990000|2021-09-08 20:29:50|86315.2|86265.2|86315.7|86265.7|86318.2|86268.2|86307.5|86257.5|55
1631133000000|2021-09-08 20:30:00|86315.9|86265.9|86309.2|86259.2|86315.9|86265.9|86306.8|86256.8|39
1631133010000|2021-09-08 20:30:10|86309.4|86259.4|86309.6|86259.6|86313.1|86263.1|86308.7|86258.7|61
1631133020000|2021-09-08 20:30:20|86309.4|86259.4|86311.9|86261.9|86313.2|86263.2|86309|86259|22
1631133030000|2021-09-08 20:30:30|86311.8|86261.8|86310.1|86260.1|86312.1|86262.1|86309.8|86259.8|21
1631133040000|2021-09-08 20:30:40|86310.3|86260.3|86309.5|86259.5|86312.3|86262.3|86308.9|86258.9|33
1631133050000|2021-09-08 20:30:50|86309|86259|86308.3|86258.3|86311.1|86261.1|86307.9|86257.9|39
1631133060000|2021-09-08 20:31:00|86308.8|86258.8|86310.9|86260.9|86313.4|86263.4|86307.9|86257.9|52
1631133070000|2021-09-08 20:31:10|86310.4|86260.4|86312.6|86262.6|86315.1|86265.1|86307.5|86257.5|67
1631133080000|2021-09-08 20:31:20|86311.5|86261.5|86311.8|86261.8|86313.8|86263.8|86310.7|86260.7|67
1631133090000|2021-09-08 20:31:30|86311.5|86261.5|86310.4|86260.4|86313.3|86263.3|86309.8|86259.8|26
1631133100000|2021-09-08 20:31:40|86310.2|86260.2|86309.1|86259.1|86310.2|86260.2|86309|86259|10
1631133110000|2021-09-08 20:31:50|86309.2|86259.2|86310.4|86260.4|86313.2|86263.2|86308.1|86258.1|40
1631133120000|2021-09-08 20:32:00|86308.7|86258.7|86310.6|86260.6|86311.5|86261.5|86308.7|86258.7|24
1631133130000|2021-09-08 20:32:10|86314|86264|86312.7|86262.7|86314.5|86264.5|86311.7|86261.7|43
1631133140000|2021-09-08 20:32:20|86312.4|86262.4|86313|86263|86316.9|86266.9|86310.2|86260.2|43
1631133150000|2021-09-08 20:32:30|86313.1|86263.1|86313.7|86263.7|86313.9|86263.9|86311.9|86261.9|12
1631133160000|2021-09-08 20:32:40|86312.8|86262.8|86309.2|86259.2|86312.8|86262.8|86308.7|86258.7|16
1631133170000|2021-09-08 20:32:50|86308.7|86258.7|86313.2|86263.2|86314.5|86264.5|86308.1|86258.1|35
1631133180000|2021-09-08 20:33:00|86313.3|86263.3|86314.1|86264.1|86316.3|86266.3|86311.3|86261.3|29
1631133190000|2021-09-08 20:33:10|86314|86264|86313.6|86263.6|86314.7|86264.7|86312.9|86262.9|19
1631133200000|2021-09-08 20:33:20|86313.5|86263.5|86312.9|86262.9|86314.3|86264.3|86312.9|86262.9|13
1631133210000|2021-09-08 20:33:30|86312.7|86262.7|86312.4|86262.4|86313.2|86263.2|86311.1|86261.1|19
1631133220000|2021-09-08 20:33:40|86313.2|86263.2|86312.6|86262.6|86313.8|86263.8|86310.6|86260.6|19
1631133230000|2021-09-08 20:33:50|86312.4|86262.4|86310.3|86260.3|86313|86263|86308.6|86258.6|46
1631133240000|2021-09-08 20:34:00|86310.5|86260.5|86308.5|86258.5|86310.9|86260.9|86305.8|86255.8|41
1631133250000|2021-09-08 20:34:10|86309.1|86259.1|86310.7|86260.7|86314.4|86264.4|86306.5|86256.5|55
1631133260000|2021-09-08 20:34:20|86310.9|86260.9|86307.4|86257.4|86312.7|86262.7|86304.3|86254.3|52
1631133270000|2021-09-08 20:34:30|86307.3|86257.3|86305.2|86255.2|86310.3|86260.3|86305.1|86255.1|55
1631133280000|2021-09-08 20:34:40|86305|86255|86307.8|86257.8|86309.8|86259.8|86301.6|86251.6|52
1631133290000|2021-09-08 20:34:50|86308.2|86258.2|86308.6|86258.6|86309.6|86259.6|86307.9|86257.9|17
1631133300000|2021-09-08 20:35:00|86308.3|86258.3|86308.7|86258.7|86310.9|86260.9|86307.7|86257.7|36
1631133310000|2021-09-08 20:35:10|86308.8|86258.8|86308.3|86258.3|86309.3|86259.3|86308.3|86258.3|13
1631133320000|2021-09-08 20:35:20|86309.1|86259.1|86307.9|86257.9|86309.1|86259.1|86307.9|86257.9|9
1631133330000|2021-09-08 20:35:30|86308.1|86258.1|86306|86256|86310.1|86260.1|86306|86256|31
1631133340000|2021-09-08 20:35:40|86306.7|86256.7|86307.8|86257.8|86309.8|86259.8|86305.5|86255.5|22
1631133350000|2021-09-08 20:35:50|86307.9|86257.9|86307.1|86257.1|86308.7|86258.7|86307.1|86257.1|20
1631133360000|2021-09-08 20:36:00|86307.4|86257.4|86312.4|86262.4|86314.3|86264.3|86307.2|86257.2|30
1631133370000|2021-09-08 20:36:10|86312.8|86262.8|86314.9|86264.9|86315.5|86265.5|86312.4|86262.4|12
1631133380000|2021-09-08 20:36:20|86314.4|86264.4|86309.2|86259.2|86314.4|86264.4|86307.9|86257.9|58
1631133390000|2021-09-08 20:36:30|86309.4|86259.4|86308.1|86258.1|86309.4|86259.4|86307.7|86257.7|21
1631133400000|2021-09-08 20:36:40|86308.2|86258.2|86307.5|86257.5|86309.5|86259.5|86306.8|86256.8|31
1631133410000|2021-09-08 20:36:50|86307.4|86257.4|86306.7|86256.7|86309|86259|86306.1|86256.1|47
1631133420000|2021-09-08 20:37:00|86307.4|86257.4|86307.2|86257.2|86308.1|86258.1|86305.4|86255.4|14
1631133430000|2021-09-08 20:37:10|86306.8|86256.8|86305.7|86255.7|86308.9|86258.9|86303.7|86253.7|33
1631133440000|2021-09-08 20:37:20|86307.6|86257.6|86306.4|86256.4|86309.4|86259.4|86305.8|86255.8|21
1631133450000|2021-09-08 20:37:30|86306.3|86256.3|86307.4|86257.4|86309.2|86259.2|86305.6|86255.6|48
1631133460000|2021-09-08 20:37:40|86307.5|86257.5|86309.4|86259.4|86309.6|86259.6|86305|86255|45
1631133470000|2021-09-08 20:37:50|86309.8|86259.8|86309.4|86259.4|86311|86261|86307.1|86257.1|60
1631133480000|2021-09-08 20:38:00|86309.9|86259.9|86307.5|86257.5|86310|86260|86307.4|86257.4|15
1631133490000|2021-09-08 20:38:10|86307.3|86257.3|86308.9|86258.9|86311.3|86261.3|86307|86257|58
1631133500000|2021-09-08 20:38:20|86308.4|86258.4|86309.5|86259.5|86310.7|86260.7|86306.4|86256.4|44
1631133510000|2021-09-08 20:38:30|86309.9|86259.9|86309.8|86259.8|86311.4|86261.4|86308.1|86258.1|43
1631133520000|2021-09-08 20:38:40|86310.2|86260.2|86313.9|86263.9|86314|86264|86308.5|86258.5|44
1631133530000|2021-09-08 20:38:50|86313.6|86263.6|86309.9|86259.9|86315.5|86265.5|86309.9|86259.9|35
1631133540000|2021-09-08 20:39:00|86310.5|86260.5|86309.2|86259.2|86314.1|86264.1|86309.2|86259.2|66
1631133550000|2021-09-08 20:39:10|86310|86260|86316.3|86266.3|86317|86267|86309|86259|64
1631133560000|2021-09-08 20:39:20|86315.8|86265.8|86315.7|86265.7|86316.5|86266.5|86312.6|86262.6|42
1631133570000|2021-09-08 20:39:30|86316.5|86266.5|86315.4|86265.4|86317.1|86267.1|86313.7|86263.7|50
1631133580000|2021-09-08 20:39:40|86315.3|86265.3|86319.9|86269.9|86319.9|86269.9|86312.5|86262.5|52
1631133590000|2021-09-08 20:39:50|86319.2|86269.2|86318.2|86268.2|86321.4|86271.4|86317.2|86267.2|44
1631133600000|2021-09-08 20:40:00|86318.3|86268.3|86314.9|86264.9|86318.5|86268.5|86312.3|86262.3|53
1631133610000|2021-09-08 20:40:10|86314.5|86264.5|86318.3|86268.3|86319.5|86269.5|86313.5|86263.5|49
1631133620000|2021-09-08 20:40:20|86318.2|86268.2|86315.1|86265.1|86319.1|86269.1|86311.8|86261.8|51
1631133630000|2021-09-08 20:40:30|86315.3|86265.3|86311.8|86261.8|86316.5|86266.5|86309.1|86259.1|64
1631133640000|2021-09-08 20:40:40|86309.6|86259.6|86311.3|86261.3|86315.8|86265.8|86307|86257|35
1631133650000|2021-09-08 20:40:50|86311.2|86261.2|86315.9|86265.9|86316.5|86266.5|86309.2|86259.2|20
1631133660000|2021-09-08 20:41:00|86314.1|86264.1|86312.1|86262.1|86314.8|86264.8|86312|86262|13
1631133670000|2021-09-08 20:41:10|86314.3|86264.3|86312.7|86262.7|86314.3|86264.3|86311.5|86261.5|23
1631133680000|2021-09-08 20:41:20|86311.9|86261.9|86313.5|86263.5|86314.2|86264.2|86311.9|86261.9|20
1631133690000|2021-09-08 20:41:30|86314|86264|86310.2|86260.2|86315.1|86265.1|86309.8|86259.8|19
1631133700000|2021-09-08 20:41:40|86309.5|86259.5|86307.9|86257.9|86311.6|86261.6|86307.9|86257.9|59
1631133710000|2021-09-08 20:41:50|86307.3|86257.3|86310.6|86260.6|86310.6|86260.6|86307.2|86257.2|22
1631133720000|2021-09-08 20:42:00|86309.4|86259.4|86309.7|86259.7|86311|86261|86306.3|86256.3|46
1631133730000|2021-09-08 20:42:10|86310|86260|86307.6|86257.6|86310.9|86260.9|86305.1|86255.1|57
1631133740000|2021-09-08 20:42:20|86308|86258|86313.1|86263.1|86314|86264|86307.9|86257.9|21
1631133750000|2021-09-08 20:42:30|86311.8|86261.8|86315.4|86265.4|86316.6|86266.6|86311.1|86261.1|26
1631133760000|2021-09-08 20:42:40|86315.7|86265.7|86308.4|86258.4|86316.2|86266.2|86307|86257|33
1631133770000|2021-09-08 20:42:50|86308.2|86258.2|86308|86258|86310.6|86260.6|86307.5|86257.5|28
1631133780000|2021-09-08 20:43:00|86309.6|86259.6|86306.9|86256.9|86310.2|86260.2|86306.9|86256.9|30
1631133790000|2021-09-08 20:43:10|86307.4|86257.4|86307|86257|86307.6|86257.6|86305.6|86255.6|17
1631133800000|2021-09-08 20:43:20|86306.4|86256.4|86305.3|86255.3|86306.6|86256.6|86305.2|86255.2|27
1631133810000|2021-09-08 20:43:30|86305.4|86255.4|86307|86257|86309|86259|86305.2|86255.2|38
1631133820000|2021-09-08 20:43:40|86307.8|86257.8|86311.3|86261.3|86313.8|86263.8|86307.8|86257.8|53
1631133830000|2021-09-08 20:43:50|86311.6|86261.6|86311.7|86261.7|86312.5|86262.5|86310.5|86260.5|29
1631133840000|2021-09-08 20:44:00|86311.8|86261.8|86310.2|86260.2|86312.5|86262.5|86308|86258|39
1631133850000|2021-09-08 20:44:10|86309.9|86259.9|86309.6|86259.6|86313.5|86263.5|86308.2|86258.2|33
1631133860000|2021-09-08 20:44:20|86309.9|86259.9|86310.4|86260.4|86310.7|86260.7|86307.5|86257.5|20
1631133870000|2021-09-08 20:44:30|86310.5|86260.5|86307.9|86257.9|86312.9|86262.9|86307.8|86257.8|16
1631133880000|2021-09-08 20:44:40|86307.7|86257.7|86311.8|86261.8|86312.2|86262.2|86307.7|86257.7|30
1631133890000|2021-09-08 20:44:50|86312.2|86262.2|86312.8|86262.8|86313.7|86263.7|86309.2|86259.2|39
1631133900000|2021-09-08 20:45:00|86312.7|86262.7|86315.1|86265.1|86315.6|86265.6|86312|86262|52
1631133910000|2021-09-08 20:45:10|86315.4|86265.4|86314.3|86264.3|86315.4|86265.4|86313.4|86263.4|73
1631133920000|2021-09-08 20:45:20|86314.2|86264.2|86317.9|86267.9|86318.6|86268.6|86312.8|86262.8|68
1631133930000|2021-09-08 20:45:30|86317.1|86267.1|86316.1|86266.1|86318.5|86268.5|86313.7|86263.7|50
1631133940000|2021-09-08 20:45:40|86315.3|86265.3|86315.2|86265.2|86317.6|86267.6|86311.9|86261.9|55
1631133950000|2021-09-08 20:45:50|86315.4|86265.4|86316.3|86266.3|86329.5|86269.8|86311.8|86258.4|59
1631133960000|2021-09-08 20:46:00|86316.6|86266.6|86314.2|86264.2|86318.4|86268.4|86310.3|86260.3|65
1631133970000|2021-09-08 20:46:10|86314.9|86264.9|86314.9|86264.9|86318.1|86268.1|86310.9|86260.9|68
1631133980000|2021-09-08 20:46:20|86315.4|86265.4|86317.2|86267.2|86318.2|86268.2|86312.2|86262.2|66
1631133990000|2021-09-08 20:46:30|86318.5|86268.5|86315.7|86265.7|86319.6|86269.6|86311.9|86261.9|58
1631134000000|2021-09-08 20:46:40|86315.3|86265.3|86316|86266|86318.7|86268.7|86313.9|86263.9|60
1631134010000|2021-09-08 20:46:50|86317.1|86267.1|86316.2|86266.2|86318.7|86268.7|86312.4|86262.4|51
1631134020000|2021-09-08 20:47:00|86316.5|86266.5|86316.5|86266.5|86317.7|86267.7|86315.6|86265.6|41
1631134030000|2021-09-08 20:47:10|86320.5|86270.5|86317.1|86267.1|86320.5|86270.5|86315|86265|52
1631134040000|2021-09-08 20:47:20|86316.8|86266.8|86313.1|86263.1|86317.5|86267.5|86313.1|86263.1|24
1631134050000|2021-09-08 20:47:30|86313.3|86263.3|86313.8|86263.8|86316.7|86266.7|86311.7|86261.7|24
1631134060000|2021-09-08 20:47:40|86314.3|86264.3|86314.9|86264.9|86318.5|86268.5|86313.6|86263.6|53
1631134070000|2021-09-08 20:47:50|86314.8|86264.8|86312.6|86262.6|86317.2|86267.2|86312.2|86262.2|37
1631134080000|2021-09-08 20:48:00|86313.3|86263.3|86318.4|86268.4|86319.9|86269.9|86312.2|86262.2|56
1631134090000|2021-09-08 20:48:10|86317.8|86267.8|86316.3|86266.3|86319.9|86269.9|86313.4|86263.4|67
1631134100000|2021-09-08 20:48:20|86312.9|86262.9|86317.8|86267.8|86320|86270|86312.9|86262.9|71
1631134110000|2021-09-08 20:48:30|86317.3|86267.3|86315.3|86265.3|86319.5|86269.5|86312.2|86262.2|64
1631134120000|2021-09-08 20:48:40|86316.3|86266.3|86318.6|86268.6|86319.5|86269.5|86315|86265|66
1631134130000|2021-09-08 20:48:50|86317.5|86267.5|86317.1|86267.1|86318.6|86268.6|86314.5|86264.5|70
1631134140000|2021-09-08 20:49:00|86316.8|86266.8|86316.1|86266.1|86319.7|86269.7|86314.9|86264.9|64
1631134150000|2021-09-08 20:49:10|86316.9|86266.9|86313.1|86263.1|86319|86269|86312.5|86262.5|59
1631134160000|2021-09-08 20:49:20|86316.3|86266.3|86316|86266|86318.6|86268.6|86314.5|86264.5|67
1631134170000|2021-09-08 20:49:30|86316.8|86266.8|86316.3|86266.3|86318.7|86268.7|86313.7|86263.7|70
1631134180000|2021-09-08 20:49:40|86316.1|86266.1|86317.3|86267.3|86318.7|86268.7|86315.3|86265.3|49
1631134190000|2021-09-08 20:49:50|86316.8|86266.8|86316.2|86266.2|86318.4|86268.4|86314.9|86264.9|72
1631134200000|2021-09-08 20:50:00|86317.1|86267.1|86321.4|86271.4|86322.6|86272.6|86317.1|86267.1|70
1631134210000|2021-09-08 20:50:10|86321.7|86271.7|86319.9|86269.9|86321.7|86271.7|86317.6|86267.6|51
1631134220000|2021-09-08 20:50:20|86318.4|86268.4|86320|86270|86321.4|86271.4|86318.4|86268.4|18
1631134230000|2021-09-08 20:50:30|86318.3|86268.3|86314.5|86264.5|86319.9|86269.9|86314.2|86264.2|27
1631134240000|2021-09-08 20:50:40|86314.8|86264.8|86313.7|86263.7|86323.1|86273.1|86313.6|86263.6|58
1631134250000|2021-09-08 20:50:50|86314.9|86264.9|86316.6|86266.6|86320.7|86270.7|86314.7|86264.7|45
1631134260000|2021-09-08 20:51:00|86316.9|86266.9|86321.2|86271.2|86321.4|86271.4|86316|86266|55
1631134270000|2021-09-08 20:51:10|86321.8|86271.8|86322.9|86272.9|86325|86275|86317|86267|50
1631134280000|2021-09-08 20:51:20|86323.1|86273.1|86321.9|86271.9|86324.3|86274.3|86319.6|86269.6|52
1631134290000|2021-09-08 20:51:30|86322.1|86272.1|86317.5|86267.5|86322.8|86272.8|86317.5|86267.5|33
1631134300000|2021-09-08 20:51:40|86317.1|86267.1|86320.3|86270.3|86320.5|86270.5|86316.4|86266.4|51
1631134310000|2021-09-08 20:51:50|86320.5|86270.5|86329.6|86258.5|86329.6|86272|86318.8|86258.5|5
1631134320000|2021-09-08 20:52:00|86317.3|86267.3|86318.1|86268.1|86323.2|86273.2|86317.2|86267.2|44
1631134330000|2021-09-08 20:52:10|86318.4|86268.4|86323.2|86273.2|86324.3|86274.3|86312.4|86262.4|60
1631134340000|2021-09-08 20:52:20|86321.3|86271.3|86320.4|86270.4|86324.2|86274.2|86316.6|86266.6|60
1631134350000|2021-09-08 20:52:30|86324.3|86274.3|86315.9|86265.9|86324.3|86274.3|86314.2|86264.2|44
1631134360000|2021-09-08 20:52:40|86315.1|86265.1|86318.7|86268.7|86322.1|86272.1|86315.1|86265.1|33
1631134370000|2021-09-08 20:52:50|86319.8|86269.8|86319.8|86269.8|86321.2|86271.2|86319.4|86269.4|10
1631134380000|2021-09-08 20:53:00|86321.1|86271.1|86317.4|86267.4|86322|86272|86314.1|86264.1|18
1631134390000|2021-09-08 20:53:10|86317|86267|86316.4|86266.4|86317.2|86267.2|86315.6|86265.6|9
1631134400000|2021-09-08 20:53:20|86314.7|86264.7|86319.8|86269.8|86324.1|86274.1|86314.3|86264.3|63
1631134410000|2021-09-08 20:53:30|86321.9|86271.9|86332.1|86261.5|86333.9|86273.9|86316.3|86260.6|62
1631134420000|2021-09-08 20:53:40|86331|86260.8|86320.8|86270.8|86331|86272.8|86314.9|86257.1|57
1631134430000|2021-09-08 20:53:50|86320.7|86270.7|86316|86266|86321.4|86271.4|86316|86266|47
1631134440000|2021-09-08 20:54:00|86315.2|86265.2|86323.2|86273.2|86324.4|86274.4|86314.6|86264.6|50
1631134450000|2021-09-08 20:54:10|86323.5|86273.5|86315.6|86265.6|86331.4|86273.9|86315.6|86259.3|50
1631134460000|2021-09-08 20:54:20|86316.9|86266.9|86322.9|86272.9|86331.1|86272.9|86316.2|86258.9|23
1631134470000|2021-09-08 20:54:30|86321.9|86271.9|86320.3|86270.3|86323.9|86273.9|86313.6|86263.6|29
1631134480000|2021-09-08 20:54:40|86324.2|86274.2|86321.2|86271.2|86324.2|86274.2|86318.1|86268.1|49
1631134490000|2021-09-08 20:54:50|86321.4|86271.4|86316.9|86266.9|86323.3|86273.3|86311.8|86261.8|63
1631134500000|2021-09-08 20:55:00|86330.3|86256.1|86328.4|86258.1|86336.9|86267.5|86317.5|86249.1|39
1631134510000|2021-09-08 20:55:10|86331.2|86261.4|86332.8|86256.1|86336.5|86270.9|86319.3|86250.8|22
1631134520000|2021-09-08 20:55:20|86341.5|86257.7|86338.9|86253.4|86342.9|86257.7|86332.5|86249.4|11
1631134530000|2021-09-08 20:55:30|86337.9|86253|86340|86261.7|86344.7|86261.7|86328.2|86247.2|15
1631134540000|2021-09-08 20:55:40|86349.5|86242|86348.2|86239.2|86349.5|86242|86348.1|86239.1|4
1631134550000|2021-09-08 20:55:50|86319.5|86269.5|86341.4|86260.1|86347.3|86274.8|86319.4|86257.9|14
1631134560000|2021-09-08 20:56:00|86340.3|86260.4|86334.9|86260.1|86341.7|86262|86330.8|86251.3|13
1631134570000|2021-09-08 20:56:10|86335.3|86259.9|86342.1|86261.2|86348.1|86261.9|86335.3|86258.1|15
1631134580000|2021-09-08 20:56:20|86346.2|86260.2|86336.3|86251.9|86346.2|86262.9|86335.1|86248.8|16
1631134590000|2021-09-08 20:56:30|86338.5|86257.1|86329.3|86279.3|86348.5|86279.3|86329.3|86248.2|22
1631134600000|2021-09-08 20:56:40|86340.8|86268.6|86339.6|86263.2|86344.7|86275.9|86325.9|86248.3|20
1631134610000|2021-09-08 20:56:50|86342.7|86260.8|86350|86256.8|86353.2|86267.6|86338.8|86254.5|28
1631134620000|2021-09-08 20:57:00|86350.1|86256.7|86345.8|86260.9|86354|86265.6|86345.4|86250.5|31
1631134630000|2021-09-08 20:57:10|86341.7|86264.9|86342.6|86255.2|86352.4|86271|86340.3|86255.2|17
1631134640000|2021-09-08 20:57:20|86352.2|86255.6|86354.7|86259.5|86356.5|86268.1|86349.1|86249.7|19
1631134650000|2021-09-08 20:57:30|86355.6|86253.8|86344.1|86261.6|86362.2|86272.6|86343|86252.5|23
1631134660000|2021-09-08 20:57:40|86339.7|86266.8|86346.2|86263.7|86353.3|86266.8|86339.7|86253.8|19
1631134670000|2021-09-08 20:57:50|86348.4|86267.2|86358.9|86257.4|86358.9|86267.5|86348.4|86257.4|16
1631134680000|2021-09-08 20:58:00|86353.3|86261.7|86345.6|86263.4|86355.2|86263.4|86345.6|86253.8|11
1631134690000|2021-09-08 20:58:10|86345.9|86263.7|86350.3|86263.3|86358.5|86266.5|86345.9|86256.5|45
1631134700000|2021-09-08 20:58:20|86351.2|86263.6|86351.3|86263.9|86352.5|86265.5|86348.5|86262.3|74
1631134710000|2021-09-08 20:58:30|86350.6|86263.8|86349.8|86264.6|86351.7|86265.7|86345.3|86261|50
1631134720000|2021-09-08 20:58:40|86348.7|86263.7|86347.6|86262.8|86356.6|86273.1|86345.1|86261.1|36
1631134730000|2021-09-08 20:58:50|86346.5|86264.6|86351.2|86262.8|86353.7|86266.8|86345.4|86258.1|54
1631134740000|2021-09-08 20:59:00|86350.6|86264.4|86353.1|86268.3|86358.5|86270.2|86350.6|86259|40
1631134750000|2021-09-08 20:59:10|86356.7|86265.6|86352.6|86264.6|86356.7|86266.9|86349.3|86261.8|39
1631134760000|2021-09-08 20:59:20|86352.4|86264.5|86354.3|86267.7|86358|86267.9|86352.1|86264|44
1631134770000|2021-09-08 20:59:30|86346.7|86273|86348.2|86275.6|86348.2|86275.6|86345.9|86272.9|41
1631134780000|2021-09-08 20:59:40|86348.1|86275.8|86345.2|86271.9|86348.4|86275.8|86345.2|86271.9|41
1631134790000|2021-09-08 20:59:50|86345.3|86272|86357.3|86253.2|86357.3|86273.6|86342.2|86247.4|41
1631134800000|2021-09-08 21:00:00|86339.2|86230.2|86339.2|86230.2|86340.5|86231.5|86339.2|86230.2|3
1631134810000|2021-09-08 21:00:10|86339.6|86230.6|86339.6|86230.6|86339.6|86230.6|86339.6|86230.6|1
1631134820000|2021-09-08 21:00:20|86342.5|86233.5|86342.5|86233.5|86342.5|86233.5|86342.5|86233.5|1
1631134830000|2021-09-08 21:00:30|86358|86249|86360.8|86251.8|86360.8|86251.8|86342.5|86233.5|3
1631134840000|2021-09-08 21:00:40|86361.4|86252.4|86361.4|86252.4|86361.4|86252.4|86361.4|86252.4|1
1631134850000|2021-09-08 21:00:50|86364.3|86255.3|86352.6|86243.6|86364.3|86255.3|86350.7|86241.7|4
1631134860000|2021-09-08 21:01:00|86356.6|86247.6|86355.2|86246.2|86356.6|86247.6|86355.2|86246.2|2
1631134870000|2021-09-08 21:01:10|86357.6|86248.6|86361.3|86252.3|86364|86255|86357.6|86248.6|3
1631134890000|2021-09-08 21:01:30|86363.9|86254.9|86363.9|86254.9|86363.9|86254.9|86363.9|86254.9|1
1631134910000|2021-09-08 21:01:50|86362.7|86253.7|86362.7|86253.7|86362.7|86253.7|86362.7|86253.7|1
1631134920000|2021-09-08 21:02:00|86362.2|86253.2|86367.5|86258.5|86367.5|86258.5|86362.2|86253.2|4
1631134950000|2021-09-08 21:02:30|86368.8|86259.8|86352.3|86243.3|86368.8|86259.8|86352.3|86243.3|3
1631134960000|2021-09-08 21:02:40|86354.2|86245.2|86354.2|86245.2|86354.3|86245.3|86354.2|86245.2|3
1631134980000|2021-09-08 21:03:00|86353.9|86244.9|86353.6|86244.6|86353.9|86244.9|86353.6|86244.6|2
1631135000000|2021-09-08 21:03:20|86356.1|86247.1|86353.6|86244.6|86356.1|86247.1|86353.6|86244.6|2
1631135010000|2021-09-08 21:03:30|86353.9|86244.9|86356|86247|86356|86247|86353.6|86244.6|5
1631135020000|2021-09-08 21:03:40|86353.6|86244.6|86353.6|86244.6|86353.6|86244.6|86353.6|86244.6|1
1631135030000|2021-09-08 21:03:50|86352.9|86243.9|86355.7|86246.7|86358.4|86249.4|86352.9|86243.9|7
1631135040000|2021-09-08 21:04:00|86355.8|86246.8|86355.7|86246.7|86355.8|86246.8|86355.7|86246.7|2
1631135050000|2021-09-08 21:04:10|86355.5|86246.5|86355.5|86246.5|86355.5|86246.5|86355.5|86246.5|1
1631135060000|2021-09-08 21:04:20|86355.6|86246.6|86355.8|86246.8|86355.8|86246.8|86355.5|86246.5|4
1631135070000|2021-09-08 21:04:30|86355.7|86246.7|86355.7|86246.7|86355.8|86246.8|86355.7|86246.7|3
1631135080000|2021-09-08 21:04:40|86355.8|86246.8|86344.7|86235.7|86355.8|86246.8|86344.7|86235.7|3
1631135090000|2021-09-08 21:04:50|86344.8|86235.8|86344.1|86235.1|86344.8|86235.8|86344.1|86235.1|4
1631135100000|2021-09-08 21:05:00|86360.7|86251.7|86347.7|86238.7|86360.7|86251.7|86347.3|86238.3|9
1631135110000|2021-09-08 21:05:10|86368.3|86259.3|86356.4|86247.4|86368.3|86259.3|86346.8|86237.8|14
1631135120000|2021-09-08 21:05:20|86357.3|86248.3|86349.5|86240.5|86357.3|86248.3|86347.9|86238.9|7
1631135130000|2021-09-08 21:05:30|86349.4|86240.4|86358.6|86249.6|86358.6|86249.6|86349.4|86240.4|2
1631135140000|2021-09-08 21:05:40|86373.2|86264.2|86367.5|86258.5|86373.2|86264.2|86356.6|86247.6|7
1631135150000|2021-09-08 21:05:50|86376.7|86267.7|86376.7|86267.7|86376.7|86267.7|86376.7|86267.7|1
1631135160000|2021-09-08 21:06:00|86347.1|86238.1|86365.6|86256.6|86374.1|86265.1|86347.1|86238.1|8
1631135170000|2021-09-08 21:06:10|86364|86255|86364.5|86255.5|86364.5|86255.5|86364|86255|2
1631135180000|2021-09-08 21:06:20|86377.9|86268.9|86357.2|86248.2|86377.9|86268.9|86357.2|86248.2|3
1631135190000|2021-09-08 21:06:30|86373.3|86264.3|86371.3|86262.3|86373.3|86264.3|86371.3|86262.3|2
1631135200000|2021-09-08 21:06:40|86377.2|86268.2|86330.7|86221.7|86377.2|86268.2|86330.7|86221.7|7
1631135210000|2021-09-08 21:06:50|86314.3|86210.1|86314.3|86210.1|86314.3|86210.1|86314.3|86210.1|1
1631135220000|2021-09-08 21:07:00|86354.1|86245.1|86353.6|86244.6|86358.3|86249.3|86340.6|86231.6|16
1631135230000|2021-09-08 21:07:10|86354|86245|86362.1|86253.1|86362.1|86253.1|86352.2|86243.2|3
1631135240000|2021-09-08 21:07:20|86360|86251|86373.8|86264.8|86373.8|86264.8|86360|86251|2
1631135250000|2021-09-08 21:07:30|86364|86255|86352.9|86243.9|86364.7|86255.7|86349.9|86240.9|5
1631135260000|2021-09-08 21:07:40|86346.9|86237.9|86353.8|86244.8|86372.3|86263.3|86346.9|86237.9|11
1631135270000|2021-09-08 21:07:50|86354.6|86245.6|86324.9|86215.9|86355.4|86246.4|86324.6|86215.6|31
1631135280000|2021-09-08 21:08:00|86323.7|86214.7|86346.9|86237.9|86361|86252|86323.6|86214.6|20
1631135290000|2021-09-08 21:08:10|86348.1|86239.1|86348.4|86239.4|86350.1|86241.1|86344.7|86235.7|10
1631135300000|2021-09-08 21:08:20|86345.9|86236.9|86350|86241|86350.1|86241.1|86345.9|86236.9|3
1631135310000|2021-09-08 21:08:30|86344.7|86235.7|86347.6|86238.6|86348.1|86239.1|86331.4|86222.4|13
1631135320000|2021-09-08 21:08:40|86348.8|86239.8|86339.4|86230.4|86349|86240|86339.4|86230.4|4
1631135330000|2021-09-08 21:08:50|86363.1|86254.1|86355.8|86246.8|86363.1|86254.1|86355.8|86246.8|3
1631135340000|2021-09-08 21:09:00|86353.2|86244.2|86330.9|86221.9|86354.1|86245.1|86330.8|86221.8|5
1631135350000|2021-09-08 21:09:10|86330.6|86221.6|86326.2|86217.2|86330.6|86221.6|86325.4|86216.4|3
1631135360000|2021-09-08 21:09:20|86332.1|86223.1|86344.2|86235.2|86346.4|86237.4|86329.9|86220.9|7
1631135370000|2021-09-08 21:09:30|86347|86238|86338.3|86229.3|86348.9|86239.9|86338|86229|12
1631135380000|2021-09-08 21:09:40|86363|86254|86333.2|86224.2|86363|86254|86329.4|86220.4|7
1631135390000|2021-09-08 21:09:50|86329.4|86220.4|86326.2|86217.2|86336.3|86227.3|86326.2|86217.2|7
1631135400000|2021-09-08 21:10:00|86324.3|86215.3|86321.6|86212.6|86324.3|86215.3|86318.3|86209.3|6
1631135410000|2021-09-08 21:10:10|86319.8|86210.8|86337.4|86228.4|86349.4|86240.4|86319.2|86210.2|8
1631135420000|2021-09-08 21:10:20|86331.7|86222.7|86314.9|86205.9|86331.7|86222.7|86314.9|86205.9|8
1631135430000|2021-09-08 21:10:30|86359.2|86250.2|86322|86213|86359.2|86250.2|86322|86213|14
1631135440000|2021-09-08 21:10:40|86316.9|86207.9|86320.8|86211.8|86327.9|86218.9|86316.9|86207.9|8
1631135450000|2021-09-08 21:10:50|86327|86218|86324.7|86215.7|86327|86218|86323.1|86214.1|4
1631135460000|2021-09-08 21:11:00|86323.1|86214.1|86330.7|86221.7|86341.9|86232.9|86318.7|86209.7|8
1631135470000|2021-09-08 21:11:10|86329.5|86220.5|86334|86225|86334|86225|86329.5|86220.5|6
1631135480000|2021-09-08 21:11:20|86374.2|86265.2|86334.2|86225.2|86374.2|86265.2|86329.4|86220.4|4
1631135490000|2021-09-08 21:11:30|86325.8|86216.8|86324.5|86215.5|86337.1|86228.1|86324.4|86215.4|13
1631135500000|2021-09-08 21:11:40|86322.2|86213.2|86347.3|86238.3|86361|86252|86322.2|86213.2|7
1631135510000|2021-09-08 21:11:50|86339.8|86230.8|86339.8|86230.8|86339.8|86230.8|86339.8|86230.8|1
1631135520000|2021-09-08 21:12:00|86340.8|86231.8|86309.7|86200.7|86355.5|86246.5|86309.7|86200.7|5
1631135530000|2021-09-08 21:12:10|86307.5|86198.5|86326.4|86217.4|86326.4|86217.4|86306.1|86197.1|6
1631135540000|2021-09-08 21:12:20|86319.9|86210.9|86317.7|86208.7|86319.9|86210.9|86317.7|86208.7|4
1631135550000|2021-09-08 21:12:30|86317.9|86208.9|86339.3|86230.3|86358.7|86249.7|86317.9|86208.9|10
1631135560000|2021-09-08 21:12:40|86342.6|86233.6|86322.9|86213.9|86345.1|86236.1|86320.3|86211.3|12
1631135570000|2021-09-08 21:12:50|86321.9|86212.9|86346.8|86237.8|86353.5|86244.5|86321.9|86212.9|4
1631135580000|2021-09-08 21:13:00|86331|86222|86331|86222|86331|86222|86331|86222|1
1631135590000|2021-09-08 21:13:10|86337.9|86228.9|86350|86241|86350|86241|86335.9|86226.9|6
1631135600000|2021-09-08 21:13:20|86340.1|86231.1|86327.4|86218.4|86344.7|86235.7|86327.4|86218.4|5
1631135610000|2021-09-08 21:13:30|86325.8|86216.8|86348.9|86239.9|86374.3|86265.3|86325.8|86216.8|5
1631135620000|2021-09-08 21:13:40|86351|86242|86317.6|86208.6|86351|86242|86317.6|86208.6|18
1631135630000|2021-09-08 21:13:50|86319.6|86210.6|86337.9|86228.9|86343.9|86234.9|86319.6|86210.6|7
1631135640000|2021-09-08 21:14:00|86336.9|86227.9|86338.8|86229.8|86345.5|86236.5|86334.7|86225.7|15
1631135650000|2021-09-08 21:14:10|86332|86223|86329.6|86220.6|86334.1|86225.1|86323.3|86214.3|6
1631135660000|2021-09-08 21:14:20|86358.6|86249.6|86342.8|86233.8|86358.6|86249.6|86342.8|86233.8|5
1631135670000|2021-09-08 21:14:30|86348.1|86239.1|86348.3|86239.3|86352.2|86243.2|86346|86237|7
1631135680000|2021-09-08 21:14:40|86368.1|86259.1|86349.6|86240.6|86368.1|86259.1|86346.8|86237.8|6
1631135690000|2021-09-08 21:14:50|86347.1|86238.1|86348.4|86239.4|86349.2|86240.2|86347.1|86238.1|3
1631135700000|2021-09-08 21:15:00|86338.1|86229.1|86317.4|86208.4|86360.1|86251.1|86317.4|86208.4|11
1631135710000|2021-09-08 21:15:10|86342.7|86233.7|86334.9|86225.9|86342.7|86233.7|86331.2|86222.2|11
1631135720000|2021-09-08 21:15:20|86362.1|86253.1|86355.9|86246.9|86368.8|86259.8|86349.4|86240.4|6
1631135730000|2021-09-08 21:15:30|86354.8|86245.8|86353.1|86244.1|86358.8|86249.8|86353.1|86244.1|4
1631135740000|2021-09-08 21:15:40|86370.4|86261.4|86345.7|86236.7|86370.4|86261.4|86345.3|86236.3|6
1631135750000|2021-09-08 21:15:50|86345.2|86236.2|86325.4|86216.4|86346.6|86237.6|86325.4|86216.4|3
1631135760000|2021-09-08 21:16:00|86317.5|86208.5|86337.5|86228.5|86353.8|86244.8|86317.5|86208.5|9
1631135770000|2021-09-08 21:16:10|86336|86227|86334.8|86225.8|86336|86227|86334.1|86225.1|3
1631135780000|2021-09-08 21:16:20|86344.5|86235.5|86358.4|86249.4|86371.1|86262.1|86342.7|86233.7|6
1631135790000|2021-09-08 21:16:30|86358.3|86249.3|86334.7|86225.7|86358.4|86249.4|86334.5|86225.5|6
1631135800000|2021-09-08 21:16:40|86360|86251|86339.5|86230.5|86360|86251|86339.5|86230.5|4
1631135810000|2021-09-08 21:16:50|86340.6|86231.6|86345.6|86236.6|86348.2|86239.2|86340.6|86231.6|3
1631135820000|2021-09-08 21:17:00|86347.4|86238.4|86335.4|86226.4|86347.4|86238.4|86335.4|86226.4|5
1631135830000|2021-09-08 21:17:10|86367.8|86258.8|86345.8|86236.8|86367.8|86258.8|86310.7|86201.7|10
1631135840000|2021-09-08 21:17:20|86329|86220|86327.6|86218.6|86329|86220|86327.6|86218.6|2
1631135850000|2021-09-08 21:17:30|86317.8|86208.8|86339|86230|86347.6|86238.6|86317.8|86208.8|6
1631135860000|2021-09-08 21:17:40|86337.3|86228.3|86327.6|86218.6|86337.3|86228.3|86327.6|86218.6|2
1631135870000|2021-09-08 21:17:50|86317.8|86208.8|86312.8|86205.1|86359|86250|86312.8|86205.1|5
1631135880000|2021-09-08 21:18:00|86322|86213|86333.9|86224.9|86333.9|86224.9|86319.5|86210.5|4
1631135890000|2021-09-08 21:18:10|86337.2|86228.2|86336.9|86227.9|86350.4|86241.4|86331|86222|9
1631135900000|2021-09-08 21:18:20|86339.2|86230.2|86335.4|86226.4|86339.7|86230.7|86333.5|86224.5|6
1631135910000|2021-09-08 21:18:30|86328.9|86219.9|86343.6|86234.6|86347.9|86238.9|86328.9|86219.9|4
1631135920000|2021-09-08 21:18:40|86346.6|86237.6|86338.3|86229.3|86346.6|86237.6|86328.6|86219.6|6
1631135930000|2021-09-08 21:18:50|86333.7|86224.7|86331|86222|86355.4|86246.4|86331|86222|5
1631135940000|2021-09-08 21:19:00|86326|86217|86331.6|86222.6|86332.1|86223.1|86326|86217|3
1631135950000|2021-09-08 21:19:10|86324.1|86215.1|86323.6|86214.6|86347.2|86238.2|86323.6|86214.6|3
1631135960000|2021-09-08 21:19:20|86324.1|86215.1|86334.7|86225.7|86334.7|86225.7|86324.1|86215.1|4
1631135970000|2021-09-08 21:19:30|86328.1|86219.1|86334.2|86225.2|86334.2|86225.2|86317.2|86208.2|6
1631135980000|2021-09-08 21:19:40|86323.4|86214.4|86315.7|86206.7|86326.1|86217.1|86315.7|86206.7|4
1631135990000|2021-09-08 21:19:50|86322.3|86213.3|86331.7|86222.7|86332.5|86223.5|86318.4|86209.4|5
1631136000000|2021-09-08 21:20:00|86321.6|86212.6|86336.6|86227.6|86340.7|86231.7|86321.6|86212.6|7
1631136010000|2021-09-08 21:20:10|86336.4|86227.4|86331.6|86222.6|86339.4|86230.4|86328.6|86219.6|6
1631136020000|2021-09-08 21:20:20|86325.2|86216.2|86341.2|86232.2|86345|86236|86325.2|86216.2|5
1631136030000|2021-09-08 21:20:30|86341.4|86232.4|86325.6|86216.6|86341.4|86232.4|86325.6|86216.6|11
1631136040000|2021-09-08 21:20:40|86323.9|86214.9|86330.8|86221.8|86336.3|86227.3|86319.3|86210.3|10
1631136050000|2021-09-08 21:20:50|86332|86223|86320.5|86211.5|86337.3|86228.3|86320.5|86211.5|7
1631136060000|2021-09-08 21:21:00|86321.2|86212.2|86321.7|86212.7|86321.7|86212.7|86321|86212|3
1631136070000|2021-09-08 21:21:10|86353.4|86244.4|86327.5|86218.5|86353.4|86244.4|86327.5|86218.5|4
1631136080000|2021-09-08 21:21:20|86328.2|86219.2|86309.6|86200.6|86329.3|86220.3|86309.6|86200.6|5
1631136090000|2021-09-08 21:21:30|86310|86201|86309.9|86200.9|86311.8|86202.8|86309.9|86200.9|3
1631136100000|2021-09-08 21:21:40|86311.1|86202.1|86329.1|86220.1|86343.7|86234.7|86310.4|86201.4|13
1631136110000|2021-09-08 21:21:50|86334.1|86225.1|86318|86209|86334.1|86225.1|86313.8|86204.8|6
1631136120000|2021-09-08 21:22:00|86311.8|86202.8|86319.9|86210.9|86321.4|86212.4|86309.7|86200.7|8
1631136130000|2021-09-08 21:22:10|86318.3|86209.3|86329.6|86220.6|86334.9|86225.9|86317.3|86208.3|5
1631136140000|2021-09-08 21:22:20|86329.3|86220.3|86323|86214|86329.3|86220.3|86323|86214|3
1631136150000|2021-09-08 21:22:30|86328.4|86219.4|86344|86235|86344|86235|86327.5|86218.5|3
1631136160000|2021-09-08 21:22:40|86322.4|86213.4|86326.3|86217.3|86328.4|86219.4|86318.2|86209.2|7
1631136170000|2021-09-08 21:22:50|86322.8|86213.8|86333.6|86224.6|86335.7|86226.7|86322.8|86213.8|7
1631136180000|2021-09-08 21:23:00|86327.7|86218.7|86329.1|86220.1|86332.5|86223.5|86327.7|86218.7|5
1631136190000|2021-09-08 21:23:10|86333.3|86224.3|86336.4|86227.4|86341.3|86232.3|86332.9|86223.9|12
1631136200000|2021-09-08 21:23:20|86335.4|86226.4|86322.6|86213.6|86335.4|86226.4|86322.6|86213.6|6
1631136210000|2021-09-08 21:23:30|86321.2|86212.2|86326.6|86217.6|86346.1|86237.1|86321.2|86212.2|10
1631136220000|2021-09-08 21:23:40|86333.7|86224.7|86331.4|86222.4|86333.7|86224.7|86325.3|86216.3|6
1631136230000|2021-09-08 21:23:50|86328.6|86219.6|86327.8|86218.8|86328.8|86219.8|86327.8|86218.8|7
1631136240000|2021-09-08 21:24:00|86328.8|86219.8|86339.8|86230.8|86345.4|86236.4|86328.8|86219.8|4
1631136250000|2021-09-08 21:24:10|86333|86224|86323.8|86214.8|86333|86224|86320.3|86211.3|9
1631136260000|2021-09-08 21:24:20|86328.6|86219.6|86328.6|86219.6|86328.6|86219.6|86325.8|86216.8|4
1631136270000|2021-09-08 21:24:30|86327.9|86218.9|86342.9|86233.9|86345.2|86236.2|86326.7|86217.7|8
1631136280000|2021-09-08 21:24:40|86336.8|86227.8|86334.9|86225.9|86336.8|86227.8|86332.2|86223.2|3
1631136290000|2021-09-08 21:24:50|86332|86223|86334.2|86225.2|86341.7|86232.7|86330.2|86221.2|8
1631136300000|2021-09-08 21:25:00|86332.9|86223.9|86330.2|86221.2|86337.3|86228.3|86330.2|86221.2|14
1631136310000|2021-09-08 21:25:10|86324.3|86215.3|86319.5|86210.5|86324.3|86215.3|86318.6|86209.6|5
1631136320000|2021-09-08 21:25:20|86318.9|86209.9|86318.6|86209.6|86318.9|86209.9|86318.1|86209.1|6
1631136330000|2021-09-08 21:25:30|86326.6|86217.6|86328.6|86219.6|86337.6|86228.6|86326.6|86217.6|11
1631136340000|2021-09-08 21:25:40|86332.9|86223.9|86329.8|86220.8|86332.9|86223.9|86328.4|86219.4|4
1631136350000|2021-09-08 21:25:50|86329.7|86220.7|86332.1|86223.1|86333.4|86224.4|86329.7|86220.7|10
1631136360000|2021-09-08 21:26:00|86328.3|86219.3|86333.5|86224.5|86335.5|86226.5|86324.6|86215.6|6
1631136370000|2021-09-08 21:26:10|86328.9|86219.9|86330|86221|86340.4|86231.4|86328.9|86219.9|5
1631136380000|2021-09-08 21:26:20|86328.6|86219.6|86332.1|86223.1|86337.3|86228.3|86328.1|86219.1|10
1631136390000|2021-09-08 21:26:30|86332.6|86223.6|86323.4|86214.4|86332.6|86223.6|86323.4|86214.4|4
1631136400000|2021-09-08 21:26:40|86324.3|86215.3|86330.8|86221.8|86342|86233|86324.3|86215.3|7
1631136410000|2021-09-08 21:26:50|86331.2|86222.2|86326.1|86217.1|86331.2|86222.2|86326.1|86217.1|9
1631136420000|2021-09-08 21:27:00|86346.3|86237.3|86330.4|86221.4|86346.3|86237.3|86330.4|86221.4|6
1631136430000|2021-09-08 21:27:10|86334.8|86225.8|86331.9|86222.9|86334.8|86225.8|86329.9|86220.9|6
1631136440000|2021-09-08 21:27:20|86336.7|86227.7|86330.1|86221.1|86349|86240|86330.1|86221.1|6
1631136450000|2021-09-08 21:27:30|86318.7|86209.7|86324.9|86215.9|86326.9|86217.9|86316.8|86207.8|4
1631136460000|2021-09-08 21:27:40|86321.4|86212.4|86321.3|86212.3|86321.9|86212.9|86321.3|86212.3|5
1631136470000|2021-09-08 21:27:50|86348.1|86239.1|86328.9|86219.9|86348.1|86239.1|86328.8|86219.8|5
1631136480000|2021-09-08 21:28:00|86325.4|86216.4|86315.1|86206.1|86325.7|86216.7|86314.9|86205.9|5
1631136490000|2021-09-08 21:28:10|86316.1|86207.1|86322.6|86213.6|86328.4|86219.4|86315.2|86206.2|6
1631136500000|2021-09-08 21:28:20|86343.9|86234.9|86331.9|86222.9|86343.9|86234.9|86326.3|86217.3|7
1631136510000|2021-09-08 21:28:30|86332.9|86223.9|86333.1|86224.1|86335.3|86226.3|86332.9|86223.9|5
1631136520000|2021-09-08 21:28:40|86332.9|86223.9|86324.8|86215.8|86332.9|86223.9|86324.8|86215.8|2
1631136530000|2021-09-08 21:28:50|86351.6|86242.6|86325.1|86216.1|86351.6|86242.6|86325.1|86216.1|6
1631136540000|2021-09-08 21:29:00|86316|86207|86316.2|86207.2|86317.4|86208.4|86315.9|86206.9|5
1631136550000|2021-09-08 21:29:10|86328.3|86219.3|86316.8|86207.8|86350.1|86241.1|86315.4|86206.4|8
1631136560000|2021-09-08 21:29:20|86317.4|86208.4|86316.9|86207.9|86317.4|86208.4|86315.9|86206.9|4
1631136570000|2021-09-08 21:29:30|86349.6|86240.6|86328.8|86219.8|86349.6|86240.6|86328.8|86219.8|4
1631136580000|2021-09-08 21:29:40|86329.8|86220.8|86322.7|86213.7|86329.8|86220.8|86322.4|86213.4|13
1631136590000|2021-09-08 21:29:50|86343.8|86234.8|86333.1|86224.1|86343.8|86234.8|86333|86224|5
1631136600000|2021-09-08 21:30:00|86334.2|86225.2|86323.6|86214.6|86334.2|86225.2|86322.7|86213.7|15
1631136610000|2021-09-08 21:30:10|86323.7|86214.7|86331.6|86222.6|86338.2|86229.2|86323.7|86214.7|7
1631136620000|2021-09-08 21:30:20|86329.2|86220.2|86326.5|86217.5|86332.6|86223.6|86326|86217|8
1631136630000|2021-09-08 21:30:30|86340.3|86231.3|86336.3|86227.3|86340.3|86231.3|86334.3|86225.3|9
1631136640000|2021-09-08 21:30:40|86334.3|86225.3|86325.3|86216.3|86336.3|86227.3|86325.3|86216.3|10
1631136650000|2021-09-08 21:30:50|86359.7|86250.7|86331.9|86222.9|86359.7|86250.7|86330.4|86221.4|8
1631136660000|2021-09-08 21:31:00|86336.1|86227.1|86330.5|86221.5|86339.1|86230.1|86330.5|86221.5|7
1631136670000|2021-09-08 21:31:10|86338.2|86229.2|86333.6|86224.6|86338.9|86229.9|86329.1|86220.1|11
1631136680000|2021-09-08 21:31:20|86334.2|86225.2|86330.8|86221.8|86334.2|86225.2|86328.1|86219.1|14
1631136690000|2021-09-08 21:31:30|86343.8|86234.8|86330.5|86221.5|86343.8|86234.8|86328.2|86219.2|10
1631136700000|2021-09-08 21:31:40|86331.5|86222.5|86320.9|86211.9|86332.8|86223.8|86320.9|86211.9|6
1631136710000|2021-09-08 21:31:50|86320.4|86211.4|86325.5|86216.5|86325.8|86216.8|86320.4|86211.4|4
1631136720000|2021-09-08 21:32:00|86347.5|86238.5|86333|86224|86347.5|86238.5|86332.4|86223.4|7
1631136730000|2021-09-08 21:32:10|86333.1|86224.1|86326|86217|86333.1|86224.1|86326|86217|6
1631136740000|2021-09-08 21:32:20|86337.4|86228.4|86324.6|86215.6|86337.4|86228.4|86311.9|86210.4|6
1631136750000|2021-09-08 21:32:30|86323.7|86214.7|86327.4|86218.4|86327.4|86218.4|86322.4|86213.4|16
1631136760000|2021-09-08 21:32:40|86325.5|86216.5|86324.6|86215.6|86325.5|86216.5|86320.9|86211.9|7
1631136770000|2021-09-08 21:32:50|86329.4|86220.4|86330.8|86221.8|86344.3|86235.3|86328.2|86219.2|7
1631136780000|2021-09-08 21:33:00|86326.1|86217.1|86322.4|86213.4|86328.9|86219.9|86322.4|86213.4|8
1631136790000|2021-09-08 21:33:10|86342.8|86233.8|86332.9|86223.9|86342.8|86233.8|86331.7|86222.7|8
1631136800000|2021-09-08 21:33:20|86325.6|86216.6|86334.2|86225.2|86335.9|86226.9|86320.9|86211.9|14
1631136810000|2021-09-08 21:33:30|86334.3|86225.3|86332.3|86223.3|86335.7|86226.7|86331.5|86222.5|11
1631136820000|2021-09-08 21:33:40|86327.7|86218.7|86335.1|86226.1|86343.6|86234.6|86325.9|86216.9|11
1631136830000|2021-09-08 21:33:50|86335.4|86226.4|86325|86216|86335.4|86226.4|86324.8|86215.8|10
1631136840000|2021-09-08 21:34:00|86323|86214|86323.6|86214.6|86323.6|86214.6|86321.1|86212.1|4
1631136850000|2021-09-08 21:34:10|86327.1|86218.1|86338.4|86229.4|86351.1|86242.1|86324.1|86215.1|17
1631136860000|2021-09-08 21:34:20|86335.5|86226.5|86326.9|86217.9|86338.4|86229.4|86326.9|86217.9|7
1631136870000|2021-09-08 21:34:30|86329|86220|86333.9|86224.9|86340.4|86231.4|86322.9|86213.9|14
1631136880000|2021-09-08 21:34:40|86339.8|86230.8|86326.5|86217.5|86339.8|86230.8|86324.1|86215.1|6
1631136890000|2021-09-08 21:34:50|86323.5|86214.5|86336.1|86227.1|86340.2|86231.2|86323.5|86214.5|13
1631136900000|2021-09-08 21:35:00|86330.1|86221.1|86328.5|86219.5|86333.6|86224.6|86328.5|86219.5|15
1631136910000|2021-09-08 21:35:10|86316.1|86207.1|86316.3|86207.3|86316.3|86207.3|86316.1|86207.1|2
1631136920000|2021-09-08 21:35:20|86316.2|86207.2|86323.1|86214.1|86325.4|86216.4|86316.2|86207.2|5
1631136930000|2021-09-08 21:35:30|86321.2|86212.2|86330.4|86221.4|86339.4|86230.4|86320.7|86211.7|10
1631136940000|2021-09-08 21:35:40|86331.6|86222.6|86323.6|86214.6|86331.6|86222.6|86323.6|86214.6|5
1631136950000|2021-09-08 21:35:50|86327.3|86218.3|86329.9|86220.9|86335.7|86226.7|86323.5|86214.5|10
1631136960000|2021-09-08 21:36:00|86328.2|86219.2|86322.9|86213.9|86328.9|86219.9|86322.5|86213.5|13
1631136970000|2021-09-08 21:36:10|86322.2|86213.2|86328.4|86219.4|86337.3|86228.3|86322|86213|6
1631136980000|2021-09-08 21:36:20|86325.8|86216.8|86328.5|86219.5|86331|86222|86325.8|86216.8|3
1631136990000|2021-09-08 21:36:30|86335.1|86226.1|86324.4|86215.4|86344.1|86235.1|86323.6|86214.6|13
1631137000000|2021-09-08 21:36:40|86324.3|86215.3|86320.5|86211.5|86324.3|86215.3|86320.5|86211.5|3
1631137010000|2021-09-08 21:36:50|86320.8|86211.8|86331.2|86222.2|86339.1|86230.1|86320.8|86211.8|4
1631137020000|2021-09-08 21:37:00|86332.7|86223.7|86332.7|86223.7|86337.4|86228.4|86332.7|86223.7|3
1631137030000|2021-09-08 21:37:10|86333.4|86224.4|86316.2|86207.2|86334.1|86225.1|86316.2|86207.2|3
1631137040000|2021-09-08 21:37:20|86354.4|86245.4|86324.8|86215.8|86360.8|86251.8|86324.8|86215.8|4
1631137050000|2021-09-08 21:37:30|86333.4|86224.4|86327.9|86218.9|86333.4|86224.4|86325.9|86216.9|9
1631137060000|2021-09-08 21:37:40|86341.9|86232.9|86331.7|86222.7|86341.9|86232.9|86330.6|86221.6|7
1631137070000|2021-09-08 21:37:50|86331.2|86222.2|86322.6|86213.6|86331.2|86222.2|86322.6|86213.6|2
1631137080000|2021-09-08 21:38:00|86350.3|86241.3|86329.9|86220.9|86350.3|86241.3|86329.8|86220.8|6
1631137090000|2021-09-08 21:38:10|86329.7|86220.7|86322.5|86213.5|86329.7|86220.7|86322.5|86213.5|5
1631137100000|2021-09-08 21:38:20|86330.6|86221.6|86328.1|86219.1|86345.3|86236.3|86328.1|86219.1|7
1631137110000|2021-09-08 21:38:30|86331.7|86222.7|86333.1|86224.1|86335.4|86226.4|86331.7|86222.7|3
1631137120000|2021-09-08 21:38:40|86318.5|86209.5|86325.6|86216.6|86325.6|86216.6|86318.5|86209.5|4
1631137130000|2021-09-08 21:38:50|86350.6|86241.6|86330.7|86221.7|86350.6|86241.6|86327.8|86218.8|6
1631137140000|2021-09-08 21:39:00|86328.1|86219.1|86329.2|86220.2|86330|86221|86328|86219|4
1631137150000|2021-09-08 21:39:10|86329|86220|86333|86224|86335.9|86226.9|86325.9|86216.9|10
1631137160000|2021-09-08 21:39:20|86331|86222|86331.7|86222.7|86332.5|86223.5|86330.6|86221.6|7
1631137170000|2021-09-08 21:39:30|86325.7|86216.7|86326.6|86217.6|86329.1|86220.1|86324.8|86215.8|7
1631137180000|2021-09-08 21:39:40|86325.2|86216.2|86332.4|86223.4|86338.4|86229.4|86325.2|86216.2|4
1631137190000|2021-09-08 21:39:50|86324.4|86215.4|86319.7|86210.7|86324.4|86215.4|86317.3|86208.3|3
1631137200000|2021-09-08 21:40:00|86319.1|86210.1|86328.4|86219.4|86341.9|86232.9|86319.1|86210.1|6
1631137210000|2021-09-08 21:40:10|86333.8|86224.8|86322.9|86213.9|86334|86225|86322.3|86213.3|8
1631137220000|2021-09-08 21:40:20|86342.1|86233.1|86330.4|86221.4|86342.1|86233.1|86330.4|86221.4|4
1631137230000|2021-09-08 21:40:30|86332.1|86223.1|86329.6|86220.6|86332.1|86223.1|86329.3|86220.3|5
1631137240000|2021-09-08 21:40:40|86324|86215|86329|86220|86340.4|86231.4|86324|86215|7
1631137250000|2021-09-08 21:40:50|86332.2|86223.2|86328.2|86219.2|86332.2|86223.2|86328.2|86219.2|3
1631137260000|2021-09-08 21:41:00|86336.3|86227.3|86337.5|86228.5|86337.5|86228.5|86335.5|86226.5|4
1631137270000|2021-09-08 21:41:10|86334|86225|86329.6|86220.6|86334|86225|86326.2|86217.2|8
1631137280000|2021-09-08 21:41:20|86327.9|86218.9|86323.7|86214.7|86327.9|86218.9|86323.7|86214.7|6
1631137290000|2021-09-08 21:41:30|86339|86230|86327.5|86218.5|86339|86230|86327.5|86218.5|7
1631137300000|2021-09-08 21:41:40|86326.6|86217.6|86322.6|86213.6|86328.4|86219.4|86322.6|86213.6|7
1631137310000|2021-09-08 21:41:50|86323.1|86214.1|86323|86214|86343.7|86234.7|86323|86214|12
1631137320000|2021-09-08 21:42:00|86332|86223|86330.6|86221.6|86332|86223|86324.9|86215.9|7
1631137330000|2021-09-08 21:42:10|86331.7|86222.7|86328.9|86219.9|86338.1|86229.1|86328.3|86219.3|10
1631137340000|2021-09-08 21:42:20|86329.6|86220.6|86330.6|86221.6|86332.1|86223.1|86329.6|86220.6|3
1631137350000|2021-09-08 21:42:30|86318.8|86209.8|86323.1|86214.1|86324.3|86215.3|86318.8|86209.8|4
1631137360000|2021-09-08 21:42:40|86321.4|86212.4|86327.3|86218.3|86341.2|86232.2|86321.4|86212.4|6
1631137370000|2021-09-08 21:42:50|86326.2|86217.2|86331.3|86222.3|86337.6|86228.6|86326.2|86217.2|6
1631137380000|2021-09-08 21:43:00|86342|86233|86327.2|86218.2|86342|86233|86327.2|86218.2|10
1631137390000|2021-09-08 21:43:10|86327.7|86218.7|86328.8|86219.8|86329.6|86220.6|86327.7|86218.7|13
1631137400000|2021-09-08 21:43:20|86337.3|86228.3|86326.5|86217.5|86337.3|86228.3|86326.5|86217.5|5
1631137410000|2021-09-08 21:43:30|86331.7|86222.7|86333.2|86224.2|86333.2|86224.2|86330.6|86221.6|4
1631137420000|2021-09-08 21:43:40|86327.1|86218.1|86328.8|86219.8|86335.1|86226.1|86327.1|86218.1|5
1631137430000|2021-09-08 21:43:50|86327.4|86218.4|86326.2|86217.2|86333.3|86224.3|86325.8|86216.8|11
1631137440000|2021-09-08 21:44:00|86341.5|86232.5|86332.3|86223.3|86341.5|86232.5|86332.3|86223.3|4
1631137450000|2021-09-08 21:44:10|86328|86219|86329.2|86220.2|86329.2|86220.2|86326.3|86217.3|4
1631137460000|2021-09-08 21:44:20|86330|86221|86325|86216|86330|86221|86324.8|86215.8|9
1631137470000|2021-09-08 21:44:30|86346.9|86237.9|86327.5|86218.5|86346.9|86237.9|86327.5|86218.5|5
1631137480000|2021-09-08 21:44:40|86333|86224|86328.6|86219.6|86338.8|86229.8|86327.6|86218.6|7
1631137490000|2021-09-08 21:44:50|86336.5|86227.5|86329.7|86220.7|86336.5|86227.5|86329.7|86220.7|10
1631137500000|2021-09-08 21:45:00|86329.2|86220.2|86329.2|86220.2|86331.2|86222.2|86327.5|86218.5|14
1631137510000|2021-09-08 21:45:10|86329|86220|86323.6|86214.6|86329.7|86220.7|86323.6|86214.6|5
1631137520000|2021-09-08 21:45:20|86323.8|86214.8|86323.4|86214.4|86343.8|86234.8|86322.9|86213.9|10
1631137530000|2021-09-08 21:45:30|86319.1|86210.1|86317.1|86208.1|86319.1|86210.1|86317.1|86208.1|2
1631137540000|2021-09-08 21:45:40|86330.2|86221.2|86331|86222|86345.5|86236.5|86330.2|86221.2|6
1631137550000|2021-09-08 21:45:50|86316.5|86215.5|86319.2|86210.2|86319.2|86215.5|86316.5|86208.4|4
1631137560000|2021-09-08 21:46:00|86319.8|86210.8|86332.3|86223.3|86337.4|86228.4|86319.8|86210.8|4
1631137570000|2021-09-08 21:46:10|86316.5|86215.6|86319.2|86210.2|86319.2|86215.6|86316.5|86209.1|4
1631137580000|2021-09-08 21:46:20|86347|86238|86318.8|86209.8|86347|86238|86316.6|86209.4|10
1631137590000|2021-09-08 21:46:30|86318.4|86209.4|86323.5|86214.5|86333.3|86224.3|86318.4|86209.4|6
1631137600000|2021-09-08 21:46:40|86347.1|86238.1|86328.2|86219.2|86347.1|86238.1|86328.2|86219.2|7
1631137610000|2021-09-08 21:46:50|86330.5|86221.5|86329.5|86220.5|86330.7|86221.7|86328.5|86219.5|9
1631137620000|2021-09-08 21:47:00|86329.7|86220.7|86319.1|86210.1|86335.5|86226.5|86319.1|86210.1|6
1631137630000|2021-09-08 21:47:10|86317.2|86208.2|86328.5|86219.5|86328.5|86219.5|86317.2|86208.2|3
1631137640000|2021-09-08 21:47:20|86325.8|86216.8|86324|86215|86342.3|86233.3|86324|86215|7
1631137650000|2021-09-08 21:47:30|86326.9|86217.9|86316.9|86207.9|86326.9|86217.9|86316.9|86207.9|2
1631137660000|2021-09-08 21:47:40|86352|86243|86334.7|86225.7|86352|86243|86334.7|86225.7|4
1631137670000|2021-09-08 21:47:50|86324.4|86215.4|86323.8|86214.8|86324.7|86215.7|86323.1|86214.1|6
1631137680000|2021-09-08 21:48:00|86323.7|86214.7|86327.7|86218.7|86337.9|86228.9|86323.7|86214.7|12
1631137690000|2021-09-08 21:48:10|86324.5|86215.5|86324.5|86215.5|86324.5|86215.5|86324.5|86215.5|1
1631137700000|2021-09-08 21:48:20|86325|86216|86324.4|86215.4|86325.3|86216.3|86324.4|86215.4|5
1631137710000|2021-09-08 21:48:30|86341.4|86232.4|86335|86226|86341.4|86232.4|86335|86226|5
1631137720000|2021-09-08 21:48:40|86335.5|86226.5|86328.3|86219.3|86335.5|86226.5|86325.2|86216.2|10
1631137730000|2021-09-08 21:48:50|86329.4|86220.4|86331.9|86222.9|86331.9|86222.9|86327.6|86218.6|12
1631137740000|2021-09-08 21:49:00|86346.8|86237.8|86335.6|86226.6|86346.8|86237.8|86335.5|86226.5|8
1631137750000|2021-09-08 21:49:10|86339.2|86230.2|86335.1|86226.1|86339.2|86230.2|86335.1|86226.1|2
1631137760000|2021-09-08 21:49:20|86327.2|86218.2|86326|86217|86329.2|86220.2|86326|86217|4
1631137770000|2021-09-08 21:49:30|86341.9|86232.9|86334.1|86225.1|86341.9|86232.9|86334.1|86225.1|4
1631137780000|2021-09-08 21:49:40|86321.7|86212.7|86325.4|86216.4|86331.6|86222.6|86320.8|86211.8|7
1631137790000|2021-09-08 21:49:50|86323.5|86214.5|86324.1|86215.1|86324.6|86215.6|86323.3|86214.3|5
1631137800000|2021-09-08 21:50:00|86342.8|86233.8|86334.1|86225.1|86342.8|86233.8|86334.1|86225.1|4
1631137810000|2021-09-08 21:50:10|86330.3|86221.3|86325.4|86216.4|86335.2|86226.2|86325.4|86216.4|3
1631137820000|2021-09-08 21:50:20|86330.9|86221.9|86327|86218|86330.9|86221.9|86327|86218|3
1631137830000|2021-09-08 21:50:30|86347|86238|86333.4|86224.4|86347|86238|86332.6|86223.6|11
1631137840000|2021-09-08 21:50:40|86333.2|86224.2|86328.4|86219.4|86334.4|86225.4|86328.3|86219.3|26
1631137850000|2021-09-08 21:50:50|86344.4|86235.4|86328.7|86219.7|86344.4|86235.4|86326.6|86217.6|15
1631137860000|2021-09-08 21:51:00|86330.2|86221.2|86328.3|86219.3|86330.9|86221.9|86324.6|86215.6|10
1631137870000|2021-09-08 21:51:10|86332.3|86223.3|86334.3|86225.3|86342.6|86233.6|86331.1|86222.1|7
1631137880000|2021-09-08 21:51:20|86334.2|86225.2|86328|86219|86334.4|86225.4|86321.5|86212.5|8
1631137890000|2021-09-08 21:51:30|86337.8|86228.8|86331.1|86222.1|86337.8|86228.8|86331.1|86222.1|5
1631137900000|2021-09-08 21:51:40|86330.6|86221.6|86329.2|86220.2|86330.6|86221.6|86318.5|86209.5|5
1631137910000|2021-09-08 21:51:50|86326.7|86217.7|86324.5|86215.5|86326.8|86217.8|86323.7|86214.7|18
1631137920000|2021-09-08 21:52:00|86325|86216|86330.1|86221.1|86339.9|86230.9|86325|86216|13
1631137930000|2021-09-08 21:52:10|86330.5|86221.5|86329.1|86220.1|86333.2|86224.2|86329.1|86220.1|8
1631137940000|2021-09-08 21:52:20|86323.6|86214.6|86331.1|86222.1|86338.9|86229.9|86323.6|86214.6|22
1631137950000|2021-09-08 21:52:30|86331.2|86222.2|86329.7|86220.7|86332.8|86223.8|86322.4|86213.4|8
1631137960000|2021-09-08 21:52:40|86331.2|86222.2|86324.5|86215.5|86331.2|86222.2|86324.5|86215.5|6
1631137970000|2021-09-08 21:52:50|86344.2|86235.2|86328.9|86219.9|86344.2|86235.2|86328.9|86219.9|7
1631137980000|2021-09-08 21:53:00|86335.8|86226.8|86328.3|86219.3|86335.8|86226.8|86328.3|86219.3|5
1631137990000|2021-09-08 21:53:10|86322.5|86213.5|86333.6|86224.6|86341.8|86232.8|86322.5|86213.5|11
1631138000000|2021-09-08 21:53:20|86333.9|86224.9|86330.2|86221.2|86333.9|86224.9|86330.2|86221.2|5
1631138010000|2021-09-08 21:53:30|86336.9|86227.9|86330.4|86221.4|86336.9|86227.9|86330.4|86221.4|6
1631138020000|2021-09-08 21:53:40|86329.9|86220.9|86329.4|86220.4|86333.3|86224.3|86329.4|86220.4|7
1631138030000|2021-09-08 21:53:50|86328.1|86219.1|86330.1|86221.1|86333.8|86224.8|86328.1|86219.1|5
1631138040000|2021-09-08 21:54:00|86345.9|86236.9|86336.3|86227.3|86345.9|86236.9|86336.3|86227.3|4
1631138050000|2021-09-08 21:54:10|86334.3|86225.3|86334.3|86225.3|86334.3|86225.3|86334.3|86225.3|1
1631138060000|2021-09-08 21:54:20|86349.8|86240.8|86316.6|86207.6|86349.8|86240.8|86316.6|86207.6|3
1631138070000|2021-09-08 21:54:30|86321|86212|86321|86212|86321|86212|86321|86212|1
1631138080000|2021-09-08 21:54:40|86321.3|86212.3|86338.7|86229.7|86340.2|86231.2|86320.5|86211.5|5
1631138090000|2021-09-08 21:54:50|86338.9|86229.9|86323.5|86214.5|86338.9|86229.9|86323.5|86214.5|4
1631138100000|2021-09-08 21:55:00|86323.9|86214.9|86323.3|86214.3|86323.9|86214.9|86323.3|86214.3|2
1631138110000|2021-09-08 21:55:10|86344.4|86235.4|86336|86227|86344.4|86235.4|86336|86227|8
1631138120000|2021-09-08 21:55:20|86335.6|86226.6|86336.1|86227.1|86338.2|86229.2|86335.2|86226.2|8
1631138130000|2021-09-08 21:55:30|86338.1|86229.1|86332.1|86223.1|86338.1|86229.1|86329.2|86220.2|10
1631138140000|2021-09-08 21:55:40|86330.5|86221.5|86332.6|86223.6|86346.2|86237.2|86330.5|86221.5|8
1631138150000|2021-09-08 21:55:50|86335.3|86226.3|86330.1|86221.1|86335.3|86226.3|86330.1|86221.1|3
1631138160000|2021-09-08 21:56:00|86345.9|86236.9|86335.4|86226.4|86345.9|86236.9|86335.4|86226.4|3
1631138170000|2021-09-08 21:56:10|86334.3|86225.3|86333.7|86224.7|86337|86228|86331.8|86222.8|4
1631138180000|2021-09-08 21:56:20|86330.8|86221.8|86329.5|86220.5|86333.7|86224.7|86329.5|86220.5|7
1631138190000|2021-09-08 21:56:30|86354.5|86245.5|86335.2|86226.2|86354.5|86245.5|86335.2|86226.2|6
1631138200000|2021-09-08 21:56:40|86341.1|86232.1|86332.2|86223.2|86343.6|86234.6|86332.2|86223.2|6
1631138210000|2021-09-08 21:56:50|86348.6|86239.6|86334.1|86225.1|86348.6|86239.6|86334.1|86225.1|4
1631138220000|2021-09-08 21:57:00|86338.5|86229.5|86334.1|86225.1|86338.5|86229.5|86334.1|86225.1|2
1631138230000|2021-09-08 21:57:10|86329.5|86220.5|86319.7|86210.7|86330.2|86221.2|86319.7|86210.7|3
1631138240000|2021-09-08 21:57:20|86354.5|86245.5|86318.7|86209.7|86354.5|86245.5|86318.7|86209.7|5
1631138250000|2021-09-08 21:57:30|86329.5|86220.5|86328.2|86219.2|86333.3|86224.3|86325.2|86216.2|10
1631138260000|2021-09-08 21:57:40|86344.3|86235.3|86338.2|86229.2|86344.3|86235.3|86331.3|86222.3|7
1631138270000|2021-09-08 21:57:50|86335.1|86226.1|86329.3|86220.3|86339.3|86230.3|86327.2|86218.2|10
1631138280000|2021-09-08 21:58:00|86326.9|86217.9|86325.3|86216.3|86328.3|86219.3|86325.1|86216.1|4
1631138290000|2021-09-08 21:58:10|86325|86216|86334.5|86225.5|86339.8|86230.8|86325|86216|7
1631138300000|2021-09-08 21:58:20|86333.3|86224.3|86324.8|86215.8|86335.4|86226.4|86324.8|86215.8|5
1631138310000|2021-09-08 21:58:30|86329.6|86220.6|86327.1|86218.1|86329.6|86220.6|86327.1|86218.1|5
1631138320000|2021-09-08 21:58:40|86345.1|86236.1|86332|86223|86345.1|86236.1|86331.5|86222.5|10
1631138330000|2021-09-08 21:58:50|86331.7|86222.7|86329|86220|86332.2|86223.2|86329|86220|11
1631138340000|2021-09-08 21:59:00|86323.3|86214.3|86323.5|86214.5|86326.6|86217.6|86323.3|86214.3|5
1631138350000|2021-09-08 21:59:10|86339.5|86230.5|86337.7|86228.7|86339.5|86230.5|86334.8|86225.8|4
1631138360000|2021-09-08 21:59:20|86333.1|86224.1|86325.1|86216.1|86333.1|86224.1|86322.5|86213.5|8
1631138370000|2021-09-08 21:59:30|86324.4|86215.4|86328.6|86219.6|86336.8|86227.8|86324.4|86215.4|30
1631138380000|2021-09-08 21:59:40|86326.9|86217.9|86322.1|86213.1|86333.4|86224.4|86320.6|86211.6|26
1631138390000|2021-09-08 21:59:50|86322|86213|86339.8|86230.8|86339.8|86230.8|86322|86213|19
1631138400000|2021-09-08 22:00:00|86340.2|86231.2|86318.2|86209.2|86340.2|86231.2|86317.4|86208.4|56
1631138410000|2021-09-08 22:00:10|86318.9|86209.9|86313.7|86204.7|86318.9|86209.9|86312.7|86203.7|41
1631138420000|2021-09-08 22:00:20|86313.5|86204.5|86314.9|86205.9|86318.3|86209.3|86312.5|86203.5|52
1631138430000|2021-09-08 22:00:30|86312.8|86203.8|86309.1|86200.1|86316.2|86207.2|86308.7|86199.7|45
1631138440000|2021-09-08 22:00:40|86309.2|86200.2|86312.3|86203.3|86325.6|86216.6|86308.7|86199.7|61
1631138450000|2021-09-08 22:00:50|86313.1|86204.1|86312.4|86203.4|86315|86208.9|86307.5|86201.9|23
1631138460000|2021-09-08 22:01:00|86310.8|86201.8|86314.9|86205.9|86320.9|86211.9|86310.5|86201.5|21
1631138470000|2021-09-08 22:01:10|86313.9|86205.6|86315.7|86206.7|86315.7|86206.7|86312|86203|14
1631138480000|2021-09-08 22:01:20|86313.1|86204.1|86312.5|86205.1|86316.6|86207.6|86311.4|86202.4|23
1631138490000|2021-09-08 22:01:30|86313.5|86206.2|86315.4|86206.4|86327.1|86218.1|86307.5|86203.9|22
1631138500000|2021-09-08 22:01:40|86316|86207|86306|86206.8|86316|86210.9|86305|86202.5|14
1631138510000|2021-09-08 22:01:50|86310.3|86209.9|86318|86209|86321.2|86212.2|86310.3|86203.2|23
1631138520000|2021-09-08 22:02:00|86317.2|86208.2|86321|86212|86323|86214|86315.3|86206.3|20
1631138530000|2021-09-08 22:02:10|86321.1|86212.1|86315.1|86217|86323.9|86219.4|86314.8|86212.1|13
1631138540000|2021-09-08 22:02:20|86315.9|86214.5|86307.5|86215.3|86316.7|86218.2|86305.9|86202.1|11
1631138550000|2021-09-08 22:02:30|86308.5|86210|86307.9|86214.5|86314.3|86214.5|86307.9|86208.5|15
1631138560000|2021-09-08 22:02:40|86325.7|86223.1|86320.9|86211.9|86325.7|86223.1|86313.8|86211.4|11
1631138570000|2021-09-08 22:02:50|86320|86211|86321|86212|86321|86212.6|86319.1|86211|13
1631138580000|2021-09-08 22:03:00|86322.5|86213.5|86316.4|86214.6|86324.3|86220.6|86313.9|86211.7|26
1631138590000|2021-09-08 22:03:10|86317.7|86213.9|86311|86215|86317.7|86216.8|86307.8|86206|13
1631138600000|2021-09-08 22:03:20|86304.6|86218.6|86307.6|86214.6|86311.7|86218.6|86304.6|86211.4|6
1631138610000|2021-09-08 22:03:30|86334|86225|86311|86218.6|86334|86225|86310.5|86211.5|11
1631138620000|2021-09-08 22:03:40|86310.9|86218.5|86319.7|86210.7|86323.1|86218.5|86310.9|86209.4|9
1631138630000|2021-09-08 22:03:50|86332.2|86223.2|86322.7|86213.7|86332.2|86223.2|86321|86212.6|14
1631138640000|2021-09-08 22:04:00|86318.8|86216.3|86315.1|86218.1|86319.7|86219.7|86311.5|86213.1|6
1631138650000|2021-09-08 22:04:10|86325.5|86223|86303.3|86216.6|86329.2|86226.4|86302.5|86215.7|12
1631138660000|2021-09-08 22:04:20|86297.9|86223.2|86307.9|86212.2|86308.8|86223.2|86297.9|86211.4|7
1631138670000|2021-09-08 22:04:30|86312.5|86206.5|86318.4|86209.4|86320.1|86219.6|86304.6|86206.5|13
1631138680000|2021-09-08 22:04:40|86332.7|86223.7|86312.6|86216.2|86332.7|86223.7|86312.6|86211.1|20
1631138690000|2021-09-08 22:04:50|86315.1|86214.9|86312.1|86215.2|86316.1|86221.5|86311.2|86214.9|13
1631138700000|2021-09-08 22:05:00|86312|86215.3|86313.3|86207.2|86315.9|86217.7|86303.2|86207.2|16
1631138710000|2021-09-08 22:05:10|86312.8|86203.8|86302.4|86212.1|86317.9|86218.8|86302.4|86203.8|22
1631138720000|2021-09-08 22:05:20|86303.2|86214.5|86300.6|86214.6|86308.1|86219|86299.8|86208.3|24
1631138730000|2021-09-08 22:05:30|86318.8|86209.8|86311.9|86215.3|86324.7|86217|86306.6|86206.8|13
1631138740000|2021-09-08 22:05:40|86309.8|86213.5|86315.2|86210.3|86315.3|86213.5|86309.8|86209.9|5
1631138750000|2021-09-08 22:05:50|86309|86206.9|86305.1|86215.5|86309|86216.8|86301.7|86206.9|7
1631138760000|2021-09-08 22:06:00|86307.5|86211.1|86323|86214|86323.1|86215|86304.6|86210.4|11
1631138770000|2021-09-08 22:06:10|86318.2|86209.2|86308.9|86199.9|86318.2|86210.1|86308.9|86199.9|7
1631138780000|2021-09-08 22:06:20|86308.7|86199.7|86318.6|86209.6|86318.6|86216.2|86305.5|86199.5|8
1631138790000|2021-09-08 22:06:30|86314.9|86205.9|86317.3|86214.7|86321.6|86215.7|86313.4|86205.5|10
1631138800000|2021-09-08 22:06:40|86317.2|86209.2|86320.7|86211.7|86320.7|86215.8|86309.1|86209.2|7
1631138810000|2021-09-08 22:06:50|86316.2|86207.2|86320|86211|86329.5|86220.5|86316.2|86207.2|5
1631138820000|2021-09-08 22:07:00|86322|86213|86309.6|86219.6|86322|86223.5|86306.5|86213|7
1631138830000|2021-09-08 22:07:10|86309.3|86217.1|86309.6|86224.2|86320.4|86224.2|86306.5|86214.1|10
1631138840000|2021-09-08 22:07:20|86311|86218.5|86297.4|86220.5|86315.8|86221.5|86297.4|86213|8
1631138850000|2021-09-08 22:07:30|86302.4|86214.8|86299.1|86221.3|86306.4|86223|86299.1|86214.8|11
1631138860000|2021-09-08 22:07:40|86302.5|86222.7|86319.4|86210.9|86328.2|86222.7|86302.5|86208.4|14
1631138870000|2021-09-08 22:07:50|86317.2|86208.2|86304|86220.7|86318.6|86221.7|86301.4|86208.2|7
1631138880000|2021-09-08 22:08:00|86304.1|86215.8|86313.8|86216.3|86317.3|86220.2|86303.2|86214.3|9
1631138890000|2021-09-08 22:08:10|86315.8|86211.2|86306.3|86212.3|86315.8|86216.6|86298.8|86210.9|5
1631138900000|2021-09-08 22:08:20|86307.9|86208.9|86315.2|86206.2|86324.9|86217.6|86307.9|86202.5|9
1631138910000|2021-09-08 22:08:30|86314.5|86205.5|86322.5|86213.5|86325.5|86216.5|86314.5|86205.5|6
1631138920000|2021-09-08 22:08:40|86315.6|86206.6|86318.1|86209.1|86321.6|86218|86311.8|86206.6|8
1631138930000|2021-09-08 22:08:50|86318.2|86209.5|86319.1|86210.1|86319.1|86210.9|86316.8|86207.8|12
1631138940000|2021-09-08 22:09:00|86317|86210.6|86306|86213.6|86317|86217.1|86305.5|86210.6|14
1631138950000|2021-09-08 22:09:10|86306.1|86213.7|86311.9|86218.2|86314.9|86223.7|86303.9|86211.2|13
1631138960000|2021-09-08 22:09:20|86312.4|86203.4|86306.2|86212.6|86312.4|86216.4|86300.7|86203.4|8
1631138970000|2021-09-08 22:09:30|86309.7|86206.7|86314.5|86205.5|86318.7|86212.6|86303.6|86205.3|16
1631138980000|2021-09-08 22:09:40|86310.9|86205.9|86314.2|86213|86321.3|86217.8|86310.9|86202.9|6
1631138990000|2021-09-08 22:09:50|86314.3|86209.1|86310.7|86214|86314.4|86218|86305.2|86209.1|11
1631139000000|2021-09-08 22:10:00|86309.7|86213.5|86315.6|86209.4|86322.9|86214.4|86306|86206.7|10
1631139010000|2021-09-08 22:10:10|86314.4|86212.3|86318|86209|86318|86212.3|86314.4|86208.1|4
1631139020000|2021-09-08 22:10:20|86316|86212.8|86325.6|86216.6|86328.3|86219.3|86308.6|86203.5|9
1631139030000|2021-09-08 22:10:30|86319.6|86210.6|86313.3|86204.3|86321.2|86212.2|86312.2|86203.3|7
1631139040000|2021-09-08 22:10:40|86312.8|86203.8|86311.6|86213.6|86319|86214.3|86311.6|86202.7|8
1631139050000|2021-09-08 22:10:50|86313.1|86211.5|86317.4|86208.4|86317.4|86211.5|86312.1|86206.9|4
1631139060000|2021-09-08 22:11:00|86316.2|86207.2|86303.7|86216.6|86319.4|86217.5|86297.1|86207.2|14
1631139070000|2021-09-08 22:11:10|86307.1|86208.5|86303.4|86208.8|86310|86217|86300|86205.4|7
1631139080000|2021-09-08 22:11:20|86307.5|86204|86314.2|86205.2|86319|86215.1|86298.1|86204|13
1631139090000|2021-09-08 22:11:30|86313.4|86204.4|86311.8|86214.4|86322|86218.3|86310.8|86204.4|13
1631139100000|2021-09-08 22:11:40|86314.2|86210.2|86310.7|86212.9|86314.3|86216.7|86305.2|86210.2|12
1631139110000|2021-09-08 22:11:50|86311|86211.2|86298.1|86214.7|86311|86214.7|86298.1|86201.1|14
1631139120000|2021-09-08 22:12:00|86302.8|86209.4|86299.8|86211.8|86306.2|86214.4|86296.5|86205.1|6
1631139130000|2021-09-08 22:12:10|86302.9|86207.3|86321.2|86212.2|86324.3|86215.3|86299.5|86206.3|10
1631139140000|2021-09-08 22:12:20|86319.7|86210.7|86314.8|86214|86319.7|86220.7|86303.6|86210.7|22
1631139150000|2021-09-08 22:12:30|86306|86220.5|86309.2|86216|86312|86220.5|86306|86212.2|9
1631139160000|2021-09-08 22:12:40|86317.8|86218.6|86327.7|86218.7|86327.7|86218.7|86317.8|86213.5|5
1631139170000|2021-09-08 22:12:50|86318.4|86209.4|86317.8|86215.8|86318.5|86218|86308.7|86209.4|6
1631139180000|2021-09-08 22:13:00|86307.5|86220.4|86319|86210.2|86321.6|86220.4|86307|86206.9|6
1631139190000|2021-09-08 22:13:10|86326.7|86217.7|86319.5|86210.5|86326.7|86217.7|86319.5|86210.5|6
1631139200000|2021-09-08 22:13:20|86313.8|86204.8|86312.9|86203.9|86313.8|86207.6|86310.2|86203.3|11
1631139210000|2021-09-08 22:13:30|86312.8|86203.8|86314.5|86213|86320.2|86219.1|86311.4|86203.8|7
1631139220000|2021-09-08 22:13:40|86313|86208.5|86309.7|86200.7|86313|86208.5|86308.9|86200.7|4
1631139230000|2021-09-08 22:13:50|86309.1|86200.1|86307|86217.5|86333.7|86224.7|86307|86200.1|9
1631139240000|2021-09-08 22:14:00|86304.3|86222.5|86319.3|86210.3|86323.9|86222.5|86304.1|86210.3|8
1631139250000|2021-09-08 22:14:10|86322.6|86213.6|86318.1|86209.1|86322.6|86213.6|86315|86208.8|6
1631139260000|2021-09-08 22:14:20|86327.4|86224.5|86317.2|86217.5|86327.4|86224.5|86313|86216.6|5
1631139270000|2021-09-08 22:14:30|86306.7|86221.6|86311.8|86212.5|86314|86221.6|86306.6|86209.6|8
1631139280000|2021-09-08 22:14:40|86325|86216.3|86317.6|86216.8|86325|86216.8|86317.6|86209.8|5
1631139290000|2021-09-08 22:14:50|86302.8|86224.1|86311|86208.5|86312.9|86226.5|86302.8|86207.1|11
1631139300000|2021-09-08 22:15:00|86305.9|86219.4|86325.9|86216.9|86325.9|86219.4|86304.8|86208.4|11
1631139310000|2021-09-08 22:15:10|86332.4|86223.4|86313.6|86225.9|86332.4|86225.9|86311.7|86219.2|6
1631139320000|2021-09-08 22:15:20|86316.1|86226.1|86309.2|86220.6|86317.9|86226.1|86307.9|86218.1|5
1631139330000|2021-09-08 22:15:30|86307.9|86223.4|86307.8|86214|86312.3|86225|86307.8|86209.6|8
1631139340000|2021-09-08 22:15:40|86302.4|86219.1|86318.2|86219.1|86318.9|86226.8|86302.4|86215.5|10
1631139350000|2021-09-08 22:15:50|86318.9|86215.5|86333.9|86224.9|86333.9|86224.9|86309|86215.5|8
1631139360000|2021-09-08 22:16:00|86345.4|86236.4|86339.4|86230.4|86345.4|86236.4|86334.1|86225.1|3
1631139370000|2021-09-08 22:16:10|86321.6|86224.1|86329|86220|86329|86224.1|86321.6|86217.8|5
1631139380000|2021-09-08 22:16:20|86320.2|86211.2|86306.1|86209|86320.3|86211.3|86306.1|86209|3
1631139390000|2021-09-08 22:16:30|86295.1|86222.8|86304.7|86218.7|86330.1|86224.1|86295.1|86213.9|16
1631139400000|2021-09-08 22:16:40|86310.9|86208.3|86312.6|86210.7|86314.6|86220.9|86302.4|86208.1|8
1631139410000|2021-09-08 22:16:50|86313.2|86206.9|86322.7|86219.1|86336.2|86227.2|86303.6|86206.9|8
1631139420000|2021-09-08 22:17:00|86322.3|86213.3|86321.9|86222.2|86331.1|86222.2|86321.9|86213.3|5
1631139430000|2021-09-08 22:17:10|86322.1|86218.9|86319.8|86215.6|86322.1|86222.4|86316.4|86213.9|5
1631139440000|2021-09-08 22:17:20|86320.3|86211.3|86316.8|86214.5|86320.3|86224.4|86316.4|86211.3|7
1631139450000|2021-09-08 22:17:30|86315.9|86206.9|86317.5|86208.5|86317.5|86208.5|86315.9|86206.9|2
1631139460000|2021-09-08 22:17:40|86315.3|86220.3|86332.2|86223.2|86332.7|86223.7|86303.3|86214.5|7
1631139470000|2021-09-08 22:17:50|86345.4|86236.4|86334.1|86225.1|86345.4|86236.4|86334.1|86225.1|3
1631139480000|2021-09-08 22:18:00|86321.9|86224.3|86320.1|86219.1|86327.8|86226.2|86318.7|86217.4|8
1631139490000|2021-09-08 22:18:10|86319.8|86218.8|86308.5|86215.7|86321.2|86221.1|86308.5|86215.7|7
1631139500000|2021-09-08 22:18:20|86312.6|86208.3|86309.9|86213.6|86312.7|86213.6|86307.5|86208.3|4
1631139510000|2021-09-08 22:18:30|86304.3|86216.3|86306.6|86219.5|86312.7|86219.5|86302.7|86204.7|10
1631139520000|2021-09-08 22:18:40|86309.7|86213.4|86336.5|86227.5|86346.4|86237.4|86309.7|86213.4|6
1631139530000|2021-09-08 22:18:50|86321.9|86222.3|86309.7|86204.2|86326.1|86222.3|86309.7|86204.2|4
1631139540000|2021-09-08 22:19:00|86300.3|86216.9|86309.8|86204.2|86309.8|86216.9|86300.3|86204.2|6
1631139550000|2021-09-08 22:19:10|86300.1|86216.7|86319.8|86215.5|86325.2|86219.7|86300.1|86211.4|5
1631139560000|2021-09-08 22:19:20|86306.4|86224.4|86311.1|86202.6|86316.5|86224.4|86306.4|86201.9|5
1631139570000|2021-09-08 22:19:30|86311.2|86202.2|86339.5|86230.5|86347.9|86238.9|86311.2|86202.2|6
1631139580000|2021-09-08 22:19:40|86316.3|86220.6|86334.4|86225.4|86334.4|86225.4|86316.3|86212.2|3
1631139590000|2021-09-08 22:19:50|86325.1|86216.1|86323.3|86214.3|86325.1|86223.4|86316.3|86214.3|4
1631139600000|2021-09-08 22:20:00|86317.5|86217.1|86304.1|86220.5|86321.3|86224.3|86304.1|86212|16
1631139610000|2021-09-08 22:20:10|86308.2|86222|86310.8|86211.4|86312.6|86224.3|86304|86208.2|5
1631139620000|2021-09-08 22:20:20|86312.6|86208.2|86308.2|86214.5|86312.7|86222|86303.3|86208.2|6
1631139630000|2021-09-08 22:20:30|86303.5|86220|86333.1|86224.1|86337.9|86228.9|86303.5|86220|6
1631139640000|2021-09-08 22:20:40|86326.2|86217.2|86329.6|86220.6|86329.6|86220.6|86322.2|86213.5|5
1631139650000|2021-09-08 22:20:50|86326.3|86217.3|86310.9|86211.5|86326.3|86223|86304.7|86211.5|5
1631139660000|2021-09-08 22:21:00|86327.4|86219.3|86313.3|86224.6|86327.4|86224.6|86309.9|86215|6
1631139670000|2021-09-08 22:21:10|86312.4|86223.8|86318.1|86219|86318.9|86223.8|86312.4|86215.3|3
1631139680000|2021-09-08 22:21:20|86327.8|86223.7|86342.3|86233.3|86357.6|86248.6|86327.4|86219.3|4
1631139690000|2021-09-08 22:21:30|86336|86227|86309.5|86214.9|86336|86227|86306|86210.1|14
1631139700000|2021-09-08 22:21:40|86305.8|86217.2|86309.1|86215.2|86311.4|86217.2|86305.8|86210.1|14
1631139710000|2021-09-08 22:21:50|86311.7|86216.3|86305.9|86214.5|86313.3|86216.3|86305.9|86209|10
1631139720000|2021-09-08 22:22:00|86307.2|86209.2|86313|86204|86319.2|86217|86305.4|86204|9
1631139730000|2021-09-08 22:22:10|86302.9|86213.9|86300.9|86216.5|86308.7|86217.7|86300.7|86205.3|21
1631139740000|2021-09-08 22:22:20|86299.1|86216.8|86322.5|86213.5|86325.7|86216.8|86299.1|86213.4|9
1631139750000|2021-09-08 22:22:30|86317.8|86208.8|86321.6|86212.6|86327|86218|86316.2|86207.2|6
1631139760000|2021-09-08 22:22:40|86315.2|86206.2|86311.8|86209.5|86315.2|86213.1|86304.8|86206.2|4
1631139770000|2021-09-08 22:22:50|86307.3|86198.3|86301.5|86214|86308.7|86218.6|86301.5|86198|9
1631139780000|2021-09-08 22:23:00|86305.5|86209.8|86301|86217.2|86315.5|86219.2|86301|86209.8|37
1631139790000|2021-09-08 22:23:10|86300.1|86217.6|86315.8|86206.8|86318|86218.4|86300.1|86205.4|41
1631139800000|2021-09-08 22:23:20|86315.9|86206.9|86311.7|86208.3|86315.9|86210.2|86310.9|86206|40
1631139810000|2021-09-08 22:23:30|86312.5|86209.4|86312.4|86214.7|86314.7|86219.4|86311|86207.3|24
1631139820000|2021-09-08 22:23:40|86307.7|86217.4|86308.4|86206.1|86311.8|86217.4|86307|86206.1|17
1631139830000|2021-09-08 22:23:50|86310.1|86204.5|86310|86208.4|86311.9|86212.1|86310|86204.5|9
1631139840000|2021-09-08 22:24:00|86310.6|86205.6|86320.4|86211.4|86322.7|86213.7|86310.6|86202.8|6
1631139850000|2021-09-08 22:24:10|86319.5|86210.5|86328.3|86219.3|86357.5|86248.5|86319.5|86210.5|4
1631139860000|2021-09-08 22:24:20|86323.1|86214.1|86322.5|86213.5|86335.3|86226.3|86320.5|86211.5|8
1631139870000|2021-09-08 22:24:30|86315.9|86206.9|86314.4|86213.6|86316.5|86215.6|86310.7|86206.9|7
1631139880000|2021-09-08 22:24:40|86311.8|86207.4|86307|86213.1|86311.8|86215.2|86303.4|86207.4|4
1631139890000|2021-09-08 22:24:50|86308.5|86217.9|86304.7|86220.1|86317.9|86224.6|86304.1|86209.6|9
1631139900000|2021-09-08 22:25:00|86316.8|86207.8|86319.4|86210.4|86324.3|86215.3|86316.8|86207.8|3
1631139910000|2021-09-08 22:25:10|86316|86207|86317.7|86208.7|86326.5|86217.5|86316|86207|5
1631139920000|2021-09-08 22:25:20|86315.3|86207.2|86317.8|86208.8|86317.8|86208.8|86315.3|86207.2|3
1631139930000|2021-09-08 22:25:30|86305.6|86218.4|86308.2|86202.7|86313.7|86218.4|86305.6|86202.7|4
1631139940000|2021-09-08 22:25:40|86298.5|86215.2|86315.8|86218.8|86323.2|86225.9|86298.5|86215.2|4
1631139950000|2021-09-08 22:25:50|86318.3|86209.3|86312.6|86215.4|86318.3|86221.7|86303.5|86209.3|4
1631139960000|2021-09-08 22:26:00|86314.1|86211.7|86316.8|86207.8|86324.5|86215.5|86314.1|86206.6|5
1631139970000|2021-09-08 22:26:10|86312.3|86203.3|86312.4|86214.3|86317.4|86220|86311.7|86202.7|19
1631139980000|2021-09-08 22:26:20|86314.4|86210.7|86311.4|86215.1|86315.6|86217.4|86310|86210.5|10
1631139990000|2021-09-08 22:26:30|86310.5|86215.4|86323.5|86214.5|86323.5|86221|86310.2|86209.8|10
1631140000000|2021-09-08 22:26:40|86315.8|86206.8|86301.5|86224.8|86315.8|86225.7|86299.6|86206.8|14
1631140010000|2021-09-08 22:26:50|86307.7|86217.7|86323.2|86214.2|86323.2|86222.4|86307.7|86211.6|12
1631140020000|2021-09-08 22:27:00|86314.1|86219.3|86316.6|86207.6|86323.4|86219.7|86313.1|86207.4|16
1631140030000|2021-09-08 22:27:10|86316.2|86207.2|86317.8|86213.3|86317.8|86217.4|86314|86206.4|10
1631140040000|2021-09-08 22:27:20|86316.4|86210.2|86310.3|86209.7|86316.4|86217.6|86309.2|86209.7|18
1631140050000|2021-09-08 22:27:30|86310.2|86215|86305.3|86217.4|86325.2|86223.8|86305.3|86211.8|13
1631140060000|2021-09-08 22:27:40|86283.8|86233.8|86308.3|86220.2|86312|86233.8|86283.8|86203.9|5
1631140070000|2021-09-08 22:27:50|86310.9|86211.4|86332.7|86223.7|86332.7|86223.7|86305.4|86211.4|6
1631140080000|2021-09-08 22:28:00|86315.7|86222|86311.8|86213.2|86320.6|86222|86311.8|86213.2|10
1631140090000|2021-09-08 22:28:10|86314.2|86211.1|86306.2|86218.3|86314.2|86218.9|86306.2|86211.1|5
1631140100000|2021-09-08 22:28:20|86307.4|86216.9|86315.3|86211.6|86318.1|86220.6|86307.3|86211.6|8
1631140110000|2021-09-08 22:28:30|86308|86218.4|86307.5|86212.8|86313.3|86222.3|86304.2|86212.8|5
1631140120000|2021-09-08 22:28:40|86309.3|86209.6|86330|86221|86331.8|86222.8|86300.5|86209.6|5
1631140130000|2021-09-08 22:28:50|86327.1|86218.1|86308.6|86210.2|86327.1|86219.5|86307|86210.2|14
1631140140000|2021-09-08 22:29:00|86308|86212|86308.3|86216.1|86310.8|86218.9|86306.6|86211.7|13
1631140150000|2021-09-08 22:29:10|86308|86214.6|86316.4|86209.6|86317.2|86217.9|86308|86209.6|4
1631140160000|2021-09-08 22:29:20|86314.7|86214.4|86316.5|86209.6|86316.5|86220.2|86307|86209.6|8
1631140170000|2021-09-08 22:29:30|86306.6|86217.7|86303.1|86211|86310.4|86219.8|86301.1|86209.1|7
1631140180000|2021-09-08 22:29:40|86318.4|86209.4|86317.6|86208.6|86328|86219|86317.6|86208.6|5
1631140190000|2021-09-08 22:29:50|86320.5|86215.5|86319.8|86210.8|86320.5|86217.4|86316.2|86210.3|9
1631140200000|2021-09-08 22:30:00|86318|86211.2|86310.4|86215.7|86318|86215.7|86304.1|86211.2|13
1631140210000|2021-09-08 22:30:10|86310.1|86206.4|86304.8|86211.7|86312.1|86211.7|86304.8|86204.6|7
1631140220000|2021-09-08 22:30:20|86302.1|86216.3|86305.9|86218.3|86317.4|86218.9|86301.3|86213.1|11
1631140230000|2021-09-08 22:30:30|86306|86218.5|86327.9|86218.9|86328.6|86223.1|86305.6|86215.3|16
1631140240000|2021-09-08 22:30:40|86325|86219.3|86315.2|86217.4|86325|86219.8|86315.2|86210.9|8
1631140250000|2021-09-08 22:30:50|86315.1|86217.2|86318.2|86213.2|86319.7|86217.2|86315.1|86210.5|13
1631140260000|2021-09-08 22:31:00|86316.8|86210.2|86309.8|86205.1|86316.8|86217|86309.1|86205.1|8
1631140270000|2021-09-08 22:31:10|86301.2|86217.5|86311.3|86216.8|86320.3|86217.5|86301.2|86210.5|8
1631140280000|2021-09-08 22:31:20|86313.6|86210.9|86316.6|86212.1|86316.6|86215|86309.8|86210.9|6
1631140290000|2021-09-08 22:31:30|86308.9|86219.1|86327.5|86219.3|86332|86223.3|86308.2|86218.3|14
1631140300000|2021-09-08 22:31:40|86299.7|86228.1|86302.1|86218.4|86304.5|86228.1|86299.1|86218.4|5
1631140310000|2021-09-08 22:31:50|86311.7|86205.8|86321.1|86212.1|86321.4|86216.7|86305.5|86202.7|8
1631140320000|2021-09-08 22:32:00|86311.1|86218.9|86298.6|86221.7|86312.1|86221.7|86298.6|86209.7|7
1631140330000|2021-09-08 22:32:10|86307.5|86226|86318.8|86216|86322.8|86226|86307.5|86216|10
1631140340000|2021-09-08 22:32:20|86313.7|86204.7|86301.2|86219.7|86313.7|86235.9|86285.5|86204.7|6
1631140350000|2021-09-08 22:32:30|86308.6|86224.3|86315.1|86223.1|86316.5|86225.7|86303.4|86218.1|9
1631140360000|2021-09-08 22:32:40|86312.2|86225.3|86299.2|86227.9|86314.7|86227.9|86299.2|86223|6
1631140370000|2021-09-08 22:32:50|86306.9|86217|86309.4|86214.7|86309.7|86223.7|86305.4|86214.7|9
1631140380000|2021-09-08 22:33:00|86305.9|86219|86318.5|86214.2|86327.7|86225.3|86305.9|86210.3|6
1631140390000|2021-09-08 22:33:10|86307.1|86222|86317.6|86213.8|86317.6|86222|86307.1|86212.2|7
1631140400000|2021-09-08 22:33:20|86319.4|86210.4|86310.6|86213.5|86319.4|86214.3|86309.8|86207.7|9
1631140410000|2021-09-08 22:33:30|86313|86209.3|86315.1|86214.9|86319.2|86220.6|86308.9|86209.3|8
1631140420000|2021-09-08 22:33:40|86311.4|86219.1|86310|86212.1|86311.4|86226|86305.1|86212|16
1631140430000|2021-09-08 22:33:50|86310.9|86210.6|86304.7|86216.4|86329.9|86227.8|86304.7|86208.4|10
1631140440000|2021-09-08 22:34:00|86312|86207.6|86309.9|86221.3|86322.6|86222.2|86298.3|86207.6|16
1631140450000|2021-09-08 22:34:10|86310|86221.4|86303.4|86219.8|86312.9|86221.8|86303.4|86206.7|15
1631140460000|2021-09-08 22:34:20|86308.4|86212.8|86311.2|86213.5|86311.8|86220.6|86304.2|86212.8|11
1631140470000|2021-09-08 22:34:30|86311.8|86211.3|86325.2|86216.2|86327.1|86218.1|86311.8|86206.3|6
1631140480000|2021-09-08 22:34:40|86324.9|86219.1|86310.1|86211.5|86324.9|86222|86305.7|86211.5|12
1631140490000|2021-09-08 22:34:50|86312.5|86207.4|86313.9|86214.2|86319|86219.7|86304.2|86207.4|12
1631140500000|2021-09-08 22:35:00|86316.5|86222.2|86307.6|86220.4|86319.1|86222.2|86307.6|86207|11
1631140510000|2021-09-08 22:35:10|86315|86210.7|86315.4|86211.6|86315.4|86211.6|86315|86210.7|2
1631140520000|2021-09-08 22:35:20|86317.1|86208.3|86317.1|86226.2|86323.5|86226.2|86306.4|86208.3|10
1631140530000|2021-09-08 22:35:30|86317.2|86226.3|86316.5|86228.4|86323|86228.4|86313.3|86217.9|6
1631140540000|2021-09-08 22:35:40|86317.6|86223|86309.6|86220.6|86322.6|86225.4|86309.6|86217.5|12
1631140550000|2021-09-08 22:35:50|86312.6|86215.8|86317.2|86222.8|86332.9|86223.9|86308.8|86215.8|10
1631140560000|2021-09-08 22:36:00|86316.6|86223|86322.9|86220.4|86322.9|86223.4|86314.5|86217.4|9
1631140570000|2021-09-08 22:36:10|86314.9|86224.9|86308.8|86221.4|86317.9|86224.9|86308.8|86217.3|7
1631140580000|2021-09-08 22:36:20|86310.7|86218.3|86328.5|86220|86328.5|86228.5|86306.2|86218.3|6
1631140590000|2021-09-08 22:36:30|86324.3|86215.3|86318.6|86226.7|86324.3|86226.7|86311.9|86215.3|3
1631140600000|2021-09-08 22:36:40|86310.4|86230.1|86313.1|86231.4|86323.7|86231.4|86308.5|86218|20
1631140610000|2021-09-08 22:36:50|86313.2|86231.5|86327.7|86218.7|86327.7|86238.1|86313.2|86217.5|19
1631140620000|2021-09-08 22:37:00|86324.9|86231.2|86321.4|86226.1|86325.8|86231.2|86318.6|86216.9|23
1631140630000|2021-09-08 22:37:10|86321.2|86226.3|86319.9|86227.9|86324.3|86227.9|86319.9|86219.9|34
1631140640000|2021-09-08 22:37:20|86320.3|86228.1|86318.8|86218.1|86320.9|86230.3|86312.9|86216.8|21
1631140650000|2021-09-08 22:37:30|86309.8|86223.5|86314.5|86224.9|86315.5|86226.1|86309.7|86218.2|16
1631140660000|2021-09-08 22:37:40|86315.5|86218.2|86324.5|86227.2|86324.5|86227.2|86315.2|86218.2|18
1631140670000|2021-09-08 22:37:50|86326|86226.2|86318.5|86233.5|86326.4|86235|86317.2|86224.5|20
1631140680000|2021-09-08 22:38:00|86317.4|86237.6|86318.8|86226.6|86321.5|86237.6|86316.8|86224.6|9
1631140690000|2021-09-08 22:38:10|86321.5|86226.2|86318.6|86224.5|86322|86231.3|86317.2|86224.5|10
1631140700000|2021-09-08 22:38:20|86320.1|86223.4|86320.9|86234.7|86325.5|86237.3|86319.3|86223.4|18
1631140710000|2021-09-08 22:38:30|86320.1|86231.2|86322.6|86245.9|86325.4|86245.9|86316.7|86231.2|13
1631140720000|2021-09-08 22:38:40|86328.2|86232.7|86322.8|86236.6|86328.2|86240.4|86319.6|86232.7|10
1631140730000|2021-09-08 22:38:50|86325.5|86227.7|86321.1|86223.1|86325.5|86233.2|86317.8|86223|6
1631140740000|2021-09-08 22:39:00|86321.2|86220.7|86315.6|86228.5|86321.2|86229.9|86313.7|86220.7|14
1631140750000|2021-09-08 22:39:10|86313.3|86221.8|86323.2|86233.5|86323.2|86233.5|86311|86221.8|8
1631140760000|2021-09-08 22:39:20|86317.1|86229.7|86308.6|86225.8|86317.1|86235|86307.7|86223.4|25
1631140770000|2021-09-08 22:39:30|86310.8|86220.4|86309.7|86223.9|86317.7|86223.9|86309.7|86212.7|13
1631140780000|2021-09-08 22:39:40|86310.7|86221.1|86316|86228.7|86320|86229.5|86309.7|86219.4|15
1631140790000|2021-09-08 22:39:50|86316.6|86228.4|86314.2|86225|86316.9|86228.4|86312.2|86219.9|8
1631140800000|2021-09-08 22:40:00|86311.8|86228.9|86316.7|86228.2|86319.4|86229.3|86310.9|86221.4|10
1631140810000|2021-09-08 22:40:10|86325|86216|86308.9|86221.2|86325.1|86225.3|86308.9|86212.4|6
1631140820000|2021-09-08 22:40:20|86312|86214.1|86320.2|86226|86323.9|86231.4|86308.5|86210.2|8
1631140830000|2021-09-08 22:40:30|86324|86220.4|86316.6|86219.8|86324|86229.1|86316.6|86219.8|8
1631140840000|2021-09-08 22:40:40|86314.7|86228.4|86322.5|86232.4|86328|86234.4|86314.7|86219.6|11
1631140850000|2021-09-08 22:40:50|86320.8|86236.6|86324.6|86241.8|86324.6|86245.3|86319.5|86234.8|11
1631140860000|2021-09-08 22:41:00|86325.2|86239.1|86317.4|86235.2|86325.9|86257.2|86307.1|86214.5|14
1631140870000|2021-09-08 22:41:10|86311.4|86237.1|86316.9|86236.1|86318|86238.5|86310.6|86226.2|9
1631140880000|2021-09-08 22:41:20|86310.9|86233.1|86313.9|86230|86317|86233.8|86310.7|86226.4|18
1631140890000|2021-09-08 22:41:30|86313.4|86220.8|86312.6|86230|86316.5|86230|86311.4|86220.8|14
1631140900000|2021-09-08 22:41:40|86314.6|86233.6|86315.8|86225.5|86315.8|86233.6|86313.8|86224.1|8
1631140910000|2021-09-08 22:41:50|86316|86223.5|86319.6|86232|86321.8|86234.1|86313.8|86223.5|12
1631140920000|2021-09-08 22:42:00|86321.1|86236.7|86318.2|86228|86323.9|86242.6|86317.7|86228|12
1631140930000|2021-09-08 22:42:10|86314.4|86239|86317|86235.3|86318.4|86239|86314.4|86231.7|16
1631140940000|2021-09-08 22:42:20|86318.4|86228.4|86319.9|86226.4|86323.4|86235.6|86315.1|86218.5|7
1631140950000|2021-09-08 22:42:30|86317.3|86234.1|86317.5|86226.4|86325.4|86244.4|86315.2|86226.3|9
1631140960000|2021-09-08 22:42:40|86315.9|86228.4|86311.5|86229.2|86316.7|86230.2|86311.5|86224.7|12
1631140970000|2021-09-08 22:42:50|86311.4|86229.1|86317.2|86232.9|86319.2|86235.4|86310.5|86228.1|15
1631140980000|2021-09-08 22:43:00|86317.8|86232.5|86311.7|86230|86322.3|86238.9|86311.7|86230|13
1631140990000|2021-09-08 22:43:10|86315.4|86224.2|86317.7|86238.4|86331.8|86238.4|86315.2|86212.2|12
1631141000000|2021-09-08 22:43:20|86316.4|86233.4|86320|86228.3|86321.7|86235.5|86316.4|86226.4|16
1631141010000|2021-09-08 22:43:30|86315.8|86237.5|86320.6|86229.1|86320.6|86237.5|86315.7|86229.1|6
1631141020000|2021-09-08 22:43:40|86316.2|86238.1|86316.5|86225.9|86319|86238.1|86316.1|86225.3|8
1631141030000|2021-09-08 22:43:50|86314.9|86223.8|86306.9|86234.1|86314.9|86234.2|86306.4|86223.8|8
1631141040000|2021-09-08 22:44:00|86311|86222.7|86315.8|86222.2|86323.7|86231.8|86311|86221.9|10
1631141050000|2021-09-08 22:44:10|86321.3|86215.6|86308.1|86221.5|86321.3|86230.3|86307.6|86213.5|16
1631141060000|2021-09-08 22:44:20|86309.2|86220.9|86312.4|86219.2|86312.4|86224.4|86308|86219.2|13
1631141070000|2021-09-08 22:44:30|86311.4|86226.4|86314.5|86227.6|86318.5|86233|86311.4|86226.4|14
1631141080000|2021-09-08 22:44:40|86316|86225.6|86307|86227.7|86317.4|86229.8|86304.6|86216.3|16
1631141090000|2021-09-08 22:44:50|86314|86206.1|86309|86223.3|86314|86234.3|86304.5|86206.1|18
1631141100000|2021-09-08 22:45:00|86308.5|86228|86313.1|86223.9|86316|86228|86308.2|86218.3|29
1631141110000|2021-09-08 22:45:10|86312.6|86224.8|86313.4|86227.1|86317|86232.9|86310.6|86219.6|15
1631141120000|2021-09-08 22:45:20|86316.1|86224|86313.6|86226.4|86317.5|86227.9|86310.7|86219.3|16
1631141130000|2021-09-08 22:45:30|86312.4|86227.8|86306.5|86229.4|86318.1|86229.4|86306.5|86221.9|22
1631141140000|2021-09-08 22:45:40|86308.3|86229.2|86311.5|86220.9|86311.5|86230.4|86304.8|86212.7|13
1631141150000|2021-09-08 22:45:50|86312.4|86215.8|86303.1|86229.7|86312.4|86229.7|86303.1|86215.2|11
1631141160000|2021-09-08 22:46:00|86305.8|86231.3|86309.4|86221.3|86312|86231.3|86303.4|86217.9|15
1631141170000|2021-09-08 22:46:10|86309.2|86222.9|86312.2|86213.6|86312.2|86223|86307.1|86213.6|15
1631141180000|2021-09-08 22:46:20|86307.2|86223.5|86315.7|86220.7|86316.5|86226.8|86305.1|86219.4|8
1631141190000|2021-09-08 22:46:30|86317.5|86219.5|86306.5|86218.7|86317.5|86228.6|86306.5|86218.7|9
1631141200000|2021-09-08 22:46:40|86304.4|86223.2|86307.1|86219.5|86308.6|86223.4|86304|86213.4|6
1631141210000|2021-09-08 22:46:50|86308.3|86220.7|86319|86222.2|86323.2|86226.8|86308.3|86220.7|19
1631141220000|2021-09-08 22:47:00|86314.8|86225.9|86319.9|86225|86320.5|86231.9|86314.7|86219.8|13
1631141230000|2021-09-08 22:47:10|86320.1|86224.5|86316.1|86228.6|86321.8|86228.6|86316.1|86220.5|7
1631141240000|2021-09-08 22:47:20|86316.5|86225.8|86318.7|86235.1|86330.3|86235.5|86314.8|86218|7
1631141250000|2021-09-08 22:47:30|86320.4|86229.1|86310.6|86226.2|86322.2|86230.9|86308.3|86221.3|8
1631141260000|2021-09-08 22:47:40|86313.9|86219.1|86306.2|86234.5|86314.1|86234.5|86306.1|86219.1|4
1631141270000|2021-09-08 22:47:50|86307.6|86226.8|86320|86231.8|86329.9|86232.3|86307.6|86214.4|8
1631141280000|2021-09-08 22:48:00|86320.2|86225.8|86310.3|86227.9|86320.9|86232.4|86309.9|86221.6|17
1631141290000|2021-09-08 22:48:10|86313.1|86222.9|86313.2|86226.9|86319.3|86229.1|86311.4|86220.5|13
1631141300000|2021-09-08 22:48:20|86313.8|86224.9|86307.7|86221.1|86313.8|86229.1|86304.1|86220.6|10
1631141310000|2021-09-08 22:48:30|86304.4|86229.2|86325.9|86225.6|86329.2|86229.2|86304.4|86219.5|6
1631141320000|2021-09-08 22:48:40|86323.4|86219.4|86324.5|86223.9|86326.3|86229.6|86321.5|86217.3|5
1631141330000|2021-09-08 22:48:50|86319.7|86220.1|86319.8|86232.7|86322.2|86233.3|86315.7|86220.1|11
1631141340000|2021-09-08 22:49:00|86319.6|86232.5|86316.7|86223.4|86320.6|86232.5|86314.2|86219.8|14
1631141350000|2021-09-08 22:49:10|86314.6|86218.6|86309.8|86214.8|86316.6|86223.2|86309.3|86211|8
1631141360000|2021-09-08 22:49:20|86310.7|86213.9|86308.1|86220.1|86310.7|86227.4|86304.7|86213.9|6
1631141370000|2021-09-08 22:49:30|86306.3|86225.2|86300.7|86228.8|86309.4|86228.8|86300.7|86221.8|18
1631141380000|2021-09-08 22:49:40|86302.6|86222.5|86310.2|86215.9|86316.2|86222.5|86302.6|86208|13
1631141390000|2021-09-08 22:49:50|86308.7|86218.4|86312.6|86219.7|86316.3|86222.7|86308|86216.7|16
1631141400000|2021-09-08 22:50:00|86311.6|86223.9|86311.8|86221.5|86311.8|86226.4|86308.5|86221.5|15
1631141410000|2021-09-08 22:50:10|86305|86227.8|86307.3|86223.2|86308.6|86227.8|86305|86220.6|5
1631141420000|2021-09-08 22:50:20|86325.8|86229.5|86313.9|86229.3|86325.8|86232.5|86313|86221.5|5
1631141430000|2021-09-08 22:50:30|86315.8|86237.5|86317.9|86223.8|86321.8|86239.6|86315.3|86212.8|8
1631141440000|2021-09-08 22:50:40|86319|86219.8|86316.3|86228.9|86329.5|86239.6|86310.9|86219.8|14
1631141450000|2021-09-08 22:50:50|86317.9|86230.5|86314.5|86228.8|86318.8|86234.7|86313.5|86228.2|9
1631141460000|2021-09-08 22:51:00|86311.6|86234.2|86314.4|86229.8|86315.7|86234.6|86311.6|86228.8|17
1631141470000|2021-09-08 22:51:10|86318.3|86227.1|86313|86228.6|86320|86231.7|86313|86227.1|7
1631141480000|2021-09-08 22:51:20|86315.2|86223.5|86311.7|86223|86315.2|86231.8|86310.1|86223|7
1631141490000|2021-09-08 22:51:30|86318|86219.9|86314.5|86234.1|86318|86234.1|86311.6|86219.9|10
1631141500000|2021-09-08 22:51:40|86316.2|86226.5|86312.9|86229.5|86322.6|86231.7|86312.2|86215|10
1631141510000|2021-09-08 22:51:50|86314.6|86228.7|86311.9|86228.2|86315.2|86228.7|86311.9|86223.9|11
1631141520000|2021-09-08 22:52:00|86309.9|86233.1|86304.4|86228.5|86316.8|86233.8|86304.4|86221.9|20
1631141530000|2021-09-08 22:52:10|86307.1|86221.4|86308|86216.6|86309|86226|86304.5|86213.5|13
1631141540000|2021-09-08 22:52:20|86309.3|86213.7|86315.1|86214.7|86317.8|86214.7|86309.3|86211.1|5
1631141550000|2021-09-08 22:52:30|86314|86213.5|86312.5|86224.2|86325.1|86227.6|86310.5|86213.5|8
1631141560000|2021-09-08 22:52:40|86311.9|86226.7|86310.9|86221.6|86311.9|86226.7|86308.3|86220.5|11
1631141570000|2021-09-08 22:52:50|86309.1|86226.2|86317.2|86219.9|86317.2|86229.4|86309.1|86219.9|6
1631141580000|2021-09-08 22:53:00|86314.9|86233.7|86320.1|86229.1|86320.1|86237.7|86307.6|86222.7|13
1631141590000|2021-09-08 22:53:10|86313.3|86229.9|86309.7|86231.9|86318.6|86236|86309.7|86224.4|11
1631141600000|2021-09-08 22:53:20|86309.4|86231.6|86315.8|86227.1|86318|86231.6|86309.3|86223.5|9
1631141610000|2021-09-08 22:53:30|86312.2|86229.9|86307.8|86226.4|86312.2|86230.7|86307.8|86217.2|15
1631141620000|2021-09-08 22:53:40|86307.7|86226.3|86310.6|86222.7|86310.8|86226.3|86307.7|86221.1|10
1631141630000|2021-09-08 22:53:50|86311.7|86220.7|86316.8|86225.1|86316.8|86235.1|86305.2|86216|7
1631141640000|2021-09-08 22:54:00|86311.9|86229.6|86308.6|86218.4|86311.9|86231.2|86306.5|86217.1|16
1631141650000|2021-09-08 22:54:10|86309.4|86215.4|86314|86228.3|86327.9|86230.1|86309.4|86212.7|7
1631141660000|2021-09-08 22:54:20|86314.6|86224.6|86313.8|86225.4|86314.6|86229.2|86303.5|86222.3|22
1631141670000|2021-09-08 22:54:30|86312|86231.5|86318.2|86230.5|86318.4|86233|86311.7|86226.9|7
1631141680000|2021-09-08 22:54:40|86314.9|86231.5|86326.2|86239.3|86326.2|86239.3|86314.9|86230.7|5
1631141690000|2021-09-08 22:54:50|86325.9|86241.4|86311.1|86226.3|86325.9|86241.4|86309.7|86226.3|17
1631141700000|2021-09-08 22:55:00|86312.4|86219.6|86311.3|86230.4|86316.4|86236.8|86311.3|86217.7|7
1631141710000|2021-09-08 22:55:10|86309.6|86226.2|86317.4|86236.5|86319.9|86237.8|86309.6|86225.1|12
1631141720000|2021-09-08 22:55:20|86315.6|86236|86316.8|86237|86319.7|86239.3|86314.4|86232.1|25
1631141730000|2021-09-08 22:55:30|86317.2|86234.6|86318.6|86233.3|86320.6|86234.6|86317.2|86227.5|10
1631141740000|2021-09-08 22:55:40|86318.5|86233.2|86320.9|86231.2|86320.9|86233.3|86318.5|86228.8|6
1631141750000|2021-09-08 22:55:50|86319.3|86240|86320.1|86242.8|86327.8|86242.9|86318.9|86229.5|12
1631141760000|2021-09-08 22:56:00|86319.8|86242.4|86320.8|86236.3|86322.7|86242.5|86317.3|86236.3|14
1631141770000|2021-09-08 22:56:10|86318.5|86238.9|86320.6|86242|86320.6|86242.3|86316.9|86238.9|12
1631141780000|2021-09-08 22:56:20|86320.9|86240.5|86316|86245.1|86324.8|86257.3|86307.3|86230.1|22
1631141790000|2021-09-08 22:56:30|86316.2|86243|86317.6|86239.6|86322.2|86243|86316.2|86234|18
1631141800000|2021-09-08 22:56:40|86318.6|86240.6|86336.8|86230.9|86336.8|86246.8|86314.7|86230.9|18
1631141810000|2021-09-08 22:56:50|86325.1|86251.8|86321.1|86244.5|86326.9|86251.8|86320.9|86237.8|14
1631141820000|2021-09-08 22:57:00|86321|86239.5|86322.7|86231.5|86323.4|86239.7|86320.2|86231.5|11
1631141830000|2021-09-08 22:57:10|86318.2|86238.1|86320|86238.9|86320|86241.2|86314.9|86236.2|17
1631141840000|2021-09-08 22:57:20|86315.2|86243.7|86315.1|86240.1|86320.2|86243.7|86314.8|86232.6|13
1631141850000|2021-09-08 22:57:30|86327|86242.6|86320.8|86235.7|86327|86245.2|86320.8|86235.7|4
1631141860000|2021-09-08 22:57:40|86315.8|86240.7|86319.7|86239.5|86323.7|86254.3|86304.3|86234.4|10
1631141870000|2021-09-08 22:57:50|86318.8|86236.9|86312|86233.9|86318.8|86239.7|86312|86230.7|11
1631141880000|2021-09-08 22:58:00|86312.9|86232.6|86316.8|86236.1|86318.5|86238.7|86312.1|86232.6|8
1631141890000|2021-09-08 22:58:10|86318.4|86233|86316.5|86236.3|86318.5|86240.6|86309.1|86232.7|17
1631141900000|2021-09-08 22:58:20|86300.7|86250.7|86314.6|86237|86318.9|86253.6|86300.7|86237|10
1631141910000|2021-09-08 22:58:30|86311.6|86240.4|86318.2|86233.9|86318.4|86240.4|86309.7|86233.9|11
1631141920000|2021-09-08 22:58:40|86314.7|86235.1|86309.4|86228.2|86317|86245.9|86295.8|86228.2|15
1631141930000|2021-09-08 22:58:50|86309.3|86228.1|86295.5|86245.5|86309.3|86245.5|86294.4|86228.1|10
1631141940000|2021-09-08 22:59:00|86295.1|86245.1|86317.9|86231.2|86317.9|86246.1|86294.9|86230.9|15
1631141950000|2021-09-08 22:59:10|86319.4|86226.8|86296.4|86246.4|86319.4|86246.6|86296.1|86223|12
1631141960000|2021-09-08 22:59:20|86297|86247|86312.1|86237.6|86314|86253|86297|86234.7|17
1631141970000|2021-09-08 22:59:30|86326|86230|86311.5|86239.9|86326|86240|86311.5|86230|12
1631141980000|2021-09-08 22:59:40|86311.6|86241.2|86318.1|86236|86318.8|86241.2|86311.6|86234.9|8
1631141990000|2021-09-08 22:59:50|86318.2|86234.2|86314.9|86241.6|86318.3|86253.5|86303|86234.2|16
1631142000000|2021-09-08 23:00:00|86314.6|86241.2|86304.8|86254.8|86316.9|86255.8|86300.9|86241.2|35
1631142010000|2021-09-08 23:00:10|86305|86255|86310|86260|86310.4|86260.4|86303.3|86253.3|22
1631142020000|2021-09-08 23:00:20|86308.4|86258.4|86311.5|86261.5|86311.7|86261.7|86308.4|86258.4|25
1631142030000|2021-09-08 23:00:30|86311.7|86261.7|86311.6|86261.6|86312.3|86262.3|86310.4|86260.4|27
1631142040000|2021-09-08 23:00:40|86311.1|86261.1|86311.8|86261.8|86312.2|86262.2|86310.8|86260.8|23
1631142050000|2021-09-08 23:00:50|86310.7|86260.7|86309.4|86259.4|86311.3|86261.3|86307|86257|33
1631142060000|2021-09-08 23:01:00|86310|86260|86308.2|86258.2|86311.3|86261.3|86307.8|86257.8|17
1631142070000|2021-09-08 23:01:10|86309.2|86259.2|86309.3|86259.3|86310.1|86260.1|86308.4|86258.4|17
1631142080000|2021-09-08 23:01:20|86309|86259|86308|86258|86309.1|86259.1|86307.1|86257.1|16
1631142090000|2021-09-08 23:01:30|86307.8|86257.8|86308.4|86258.4|86312.2|86262.2|86306.8|86256.8|31
1631142100000|2021-09-08 23:01:40|86307.1|86257.1|86308.4|86258.4|86308.8|86258.8|86306|86256|31
1631142110000|2021-09-08 23:01:50|86307.9|86257.9|86309.3|86259.3|86311.7|86261.7|86305.6|86255.6|35
1631142120000|2021-09-08 23:02:00|86309.6|86259.6|86308.1|86258.1|86309.9|86259.9|86306.4|86256.4|49
1631142130000|2021-09-08 23:02:10|86308.7|86258.7|86310.7|86260.7|86311.8|86261.8|86308|86258|38
1631142140000|2021-09-08 23:02:20|86309.5|86259.5|86303.7|86253.7|86309.5|86259.5|86303.6|86253.6|35
1631142150000|2021-09-08 23:02:30|86303.8|86253.8|86308.3|86258.3|86311|86261|86303|86253|39
1631142160000|2021-09-08 23:02:40|86309.1|86259.1|86311.6|86261.6|86311.9|86261.9|86304.9|86254.9|18
1631142170000|2021-09-08 23:02:50|86311.2|86261.2|86307.7|86257.7|86311.2|86261.2|86307.2|86257.2|9
1631142180000|2021-09-08 23:03:00|86307.3|86257.3|86307.2|86257.2|86308|86258|86306.9|86256.9|10
1631142190000|2021-09-08 23:03:10|86307.5|86257.5|86311|86261|86311|86261|86305.4|86255.4|10
1631142200000|2021-09-08 23:03:20|86309.2|86259.2|86308.6|86258.6|86311.3|86261.3|86306.9|86256.9|16
1631142210000|2021-09-08 23:03:30|86309.1|86259.1|86309.9|86259.9|86314.1|86264.1|86307.1|86257.1|18
1631142220000|2021-09-08 23:03:40|86308.2|86258.2|86310.3|86260.3|86310.6|86260.6|86307.6|86257.6|20
1631142230000|2021-09-08 23:03:50|86310.7|86260.7|86311|86261|86313.1|86263.1|86310.7|86260.7|12
1631142240000|2021-09-08 23:04:00|86311.2|86261.2|86309.9|86259.9|86311.2|86261.2|86308.4|86258.4|10
1631142250000|2021-09-08 23:04:10|86310|86260|86308.5|86258.5|86313.6|86263.6|86308.5|86258.5|19
1631142260000|2021-09-08 23:04:20|86308.4|86258.4|86308.6|86258.6|86309.1|86259.1|86307.6|86257.6|17
1631142270000|2021-09-08 23:04:30|86311.4|86261.4|86309.1|86259.1|86311.4|86261.4|86308.4|86258.4|13
1631142280000|2021-09-08 23:04:40|86309.9|86259.9|86311|86261|86311.4|86261.4|86309.5|86259.5|9
1631142290000|2021-09-08 23:04:50|86310.1|86260.1|86310.5|86260.5|86311.8|86261.8|86309.7|86259.7|11
1631142300000|2021-09-08 23:05:00|86311.2|86261.2|86309.1|86259.1|86312.5|86262.5|86307.4|86257.4|23
1631142310000|2021-09-08 23:05:10|86309.6|86259.6|86306.2|86256.2|86309.6|86259.6|86306.2|86256.2|9
1631142320000|2021-09-08 23:05:20|86305.8|86255.8|86307.8|86257.8|86309.6|86259.6|86305.8|86255.8|22
1631142330000|2021-09-08 23:05:30|86307.5|86257.5|86307.6|86257.6|86309.4|86259.4|86306.4|86256.4|13
1631142340000|2021-09-08 23:05:40|86309|86259|86309.4|86259.4|86309.9|86259.9|86307.8|86257.8|17
1631142350000|2021-09-08 23:05:50|86309.8|86259.8|86308.4|86258.4|86310.8|86260.8|86306.9|86256.9|15
1631142360000|2021-09-08 23:06:00|86309.4|86259.4|86306.5|86256.5|86309.4|86259.4|86305.8|86255.8|19
1631142370000|2021-09-08 23:06:10|86308.9|86258.9|86309.6|86259.6|86310.5|86260.5|86307.2|86257.2|28
1631142380000|2021-09-08 23:06:20|86308.9|86258.9|86311.2|86261.2|86311.2|86261.2|86308.6|86258.6|12
1631142390000|2021-09-08 23:06:30|86312.6|86262.6|86312.2|86262.2|86312.7|86262.7|86311|86261|6
1631142400000|2021-09-08 23:06:40|86312.3|86262.3|86311.5|86261.5|86312.6|86262.6|86311.1|86261.1|7
1631142410000|2021-09-08 23:06:50|86313.7|86263.7|86309.5|86259.5|86313.7|86263.7|86309.5|86259.5|11
1631142420000|2021-09-08 23:07:00|86307.1|86257.1|86306.2|86256.2|86314.9|86257.2|86306.2|86240.9|6
1631142430000|2021-09-08 23:07:10|86306.3|86256.3|86305.9|86255.9|86306.3|86256.3|86305.9|86255.9|2
1631142440000|2021-09-08 23:07:20|86306.3|86256.3|86308.3|86258.3|86311.5|86261.5|86305.7|86255.7|15
1631142450000|2021-09-08 23:07:30|86309.2|86259.2|86309.2|86259.2|86317.1|86267.1|86307.9|86257.9|17
1631142460000|2021-09-08 23:07:40|86309.1|86259.1|86311.9|86261.9|86312|86262|86307.8|86257.8|30
1631142470000|2021-09-08 23:07:50|86311.7|86261.7|86308.2|86258.2|86311.7|86261.7|86306.2|86256.2|6
1631142480000|2021-09-08 23:08:00|86307.6|86257.6|86306.7|86256.7|86310.5|86260.5|86306.7|86256.7|8
1631142490000|2021-09-08 23:08:10|86308|86258|86309.9|86259.9|86310.3|86260.3|86307.5|86257.5|7
1631142500000|2021-09-08 23:08:20|86308.7|86258.7|86311.4|86261.4|86311.4|86261.4|86308.7|86258.7|11
1631142510000|2021-09-08 23:08:30|86311.7|86261.7|86311|86261|86312.2|86262.2|86310.4|86260.4|8
1631142520000|2021-09-08 23:08:40|86313.6|86263.6|86308.8|86258.8|86313.6|86263.6|86307.8|86257.8|6
1631142530000|2021-09-08 23:08:50|86308.7|86258.7|86310.2|86260.2|86311.9|86261.9|86308.4|86258.4|21
1631142540000|2021-09-08 23:09:00|86310.8|86260.8|86310.6|86260.6|86310.8|86260.8|86310|86260|7
1631142550000|2021-09-08 23:09:10|86310.1|86260.1|86312.4|86262.4|86312.7|86262.7|86310.1|86260.1|6
1631142560000|2021-09-08 23:09:20|86313|86263|86311.8|86261.8|86315.6|86265.6|86310.8|86260.8|18
1631142570000|2021-09-08 23:09:30|86315.3|86265.3|86314.5|86264.5|86316.6|86266.6|86309.3|86259.3|7
1631142580000|2021-09-08 23:09:40|86314.9|86264.9|86310.5|86260.5|86315.7|86265.7|86310|86260|10
1631142590000|2021-09-08 23:09:50|86315|86265|86312.1|86262.1|86315.2|86265.2|86312.1|86262.1|8
1631142600000|2021-09-08 23:10:00|86311.6|86261.6|86313.3|86263.3|86313.3|86263.3|86311.6|86261.6|12
1631142610000|2021-09-08 23:10:10|86313.4|86263.4|86311.8|86261.8|86316.5|86266.5|86311.8|86261.8|16
1631142620000|2021-09-08 23:10:20|86314.7|86264.7|86316.2|86266.2|86316.2|86266.2|86312|86262|6
1631142630000|2021-09-08 23:10:30|86317.8|86267.8|86312.8|86262.8|86318.3|86268.3|86312|86262|13
1631142640000|2021-09-08 23:10:40|86312.5|86262.5|86313.2|86263.2|86316.7|86266.7|86312.5|86262.5|17
1631142650000|2021-09-08 23:10:50|86313|86263|86311.6|86261.6|86313.8|86263.8|86311.5|86261.5|18
1631142660000|2021-09-08 23:11:00|86311.7|86261.7|86311.4|86261.4|86311.7|86261.7|86309.4|86259.4|11
1631142670000|2021-09-08 23:11:10|86309.8|86259.8|86310.6|86260.6|86312.2|86262.2|86309.6|86259.6|19
1631142680000|2021-09-08 23:11:20|86310.4|86260.4|86306.3|86256.3|86313.8|86263.8|86306.3|86256.3|39
1631142690000|2021-09-08 23:11:30|86306.8|86256.8|86306.9|86256.9|86314.9|86264.9|86304.2|86254.2|44
1631142700000|2021-09-08 23:11:40|86307|86257|86308.6|86258.6|86311.5|86261.5|86306.7|86256.7|26
1631142710000|2021-09-08 23:11:50|86308.4|86258.4|86311|86261|86314.1|86264.1|86306.6|86256.6|45
1631142720000|2021-09-08 23:12:00|86310.3|86260.3|86311.6|86261.6|86318.5|86263.9|86305.2|86247.1|72
1631142730000|2021-09-08 23:12:10|86311.2|86261.2|86310.9|86260.9|86312.1|86262.1|86310.4|86260.4|10
1631142740000|2021-09-08 23:12:20|86311.9|86261.9|86310.3|86260.3|86313.1|86263.1|86310.3|86260.3|32
1631142750000|2021-09-08 23:12:30|86312.3|86262.3|86311.1|86261.1|86315.4|86265.4|86308.7|86258.7|21
1631142760000|2021-09-08 23:12:40|86309.6|86259.6|86312.1|86262.1|86312.4|86262.4|86309.3|86259.3|12
1631142770000|2021-09-08 23:12:50|86313.6|86263.6|86310.8|86260.8|86313.6|86263.6|86310.2|86260.2|12
1631142780000|2021-09-08 23:13:00|86310.7|86260.7|86311.8|86261.8|86312.7|86262.7|86309.1|86259.1|24
1631142790000|2021-09-08 23:13:10|86312.6|86262.6|86312.4|86262.4|86313.1|86263.1|86311.7|86261.7|18
1631142800000|2021-09-08 23:13:20|86312.5|86262.5|86307.5|86257.5|86312.8|86262.8|86307.5|86257.5|14
1631142810000|2021-09-08 23:13:30|86308.1|86258.1|86308.5|86258.5|86308.8|86258.8|86307.7|86257.7|7
1631142820000|2021-09-08 23:13:40|86308.7|86258.7|86309.3|86259.3|86312.5|86262.5|86308.7|86258.7|6
1631142830000|2021-09-08 23:13:50|86305.7|86255.7|86310|86260|86311.4|86261.4|86305.7|86255.7|10
1631142840000|2021-09-08 23:14:00|86311|86261|86310.3|86260.3|86311|86261|86309.3|86259.3|6
1631142850000|2021-09-08 23:14:10|86310.6|86260.6|86312.5|86262.5|86314.2|86264.2|86310.6|86260.6|12
1631142860000|2021-09-08 23:14:20|86311.7|86261.7|86312.1|86262.1|86313.4|86263.4|86310.9|86260.9|16
1631142870000|2021-09-08 23:14:30|86312.3|86262.3|86312.2|86262.2|86312.7|86262.7|86310.8|86260.8|19
1631142880000|2021-09-08 23:14:40|86311.7|86261.7|86312|86262|86313.3|86263.3|86311.6|86261.6|18
1631142890000|2021-09-08 23:14:50|86313.6|86263.6|86312.6|86262.6|86313.6|86263.6|86311|86261|16
1631142900000|2021-09-08 23:15:00|86313.2|86263.2|86313.1|86263.1|86313.3|86263.3|86310.2|86260.2|18
1631142910000|2021-09-08 23:15:10|86313.4|86263.4|86311.3|86261.3|86315.1|86265.1|86310.8|86260.8|21
1631142920000|2021-09-08 23:15:20|86311|86261|86311.2|86261.2|86313|86263|86310.7|86260.7|16
1631142930000|2021-09-08 23:15:30|86311|86261|86312.6|86262.6|86314|86264|86311|86261|13
1631142940000|2021-09-08 23:15:40|86311.4|86261.4|86311.5|86261.5|86314.2|86264.2|86311.3|86261.3|15
1631142950000|2021-09-08 23:15:50|86311.2|86261.2|86312.2|86262.2|86314.2|86264.2|86310.5|86260.5|19
1631142960000|2021-09-08 23:16:00|86311.3|86261.3|86308.4|86258.4|86312.6|86262.6|86308.4|86258.4|22
1631142970000|2021-09-08 23:16:10|86307.5|86257.5|86308.8|86258.8|86308.8|86258.8|86307.2|86257.2|12
1631142980000|2021-09-08 23:16:20|86308.6|86258.6|86308.2|86258.2|86311.7|86261.7|86307.6|86257.6|14
1631142990000|2021-09-08 23:16:30|86308.3|86258.3|86307.7|86257.7|86308.7|86258.7|86307.6|86257.6|24
1631143000000|2021-09-08 23:16:40|86310.2|86260.2|86307.8|86257.8|86310.2|86260.2|86307.7|86257.7|19
1631143010000|2021-09-08 23:16:50|86308.1|86258.1|86308.4|86258.4|86311.1|86261.1|86307|86257|13
1631143020000|2021-09-08 23:17:00|86308.5|86258.5|86305.4|86255.4|86309.2|86259.2|86305.2|86255.2|17
1631143030000|2021-09-08 23:17:10|86305.9|86255.9|86308.8|86258.8|86310.3|86260.3|86305.9|86255.9|15
1631143040000|2021-09-08 23:17:20|86307.9|86257.9|86308.3|86258.3|86308.8|86258.8|86307.7|86257.7|12
1631143050000|2021-09-08 23:17:30|86308.5|86258.5|86309.3|86259.3|86309.6|86259.6|86307.4|86257.4|19
1631143060000|2021-09-08 23:17:40|86307.2|86257.2|86316.7|86266.7|86316.7|86266.7|86306.8|86256.8|18
1631143070000|2021-09-08 23:17:50|86315.8|86265.8|86318.2|86268.2|86319.8|86269.8|86315.8|86265.8|17
1631143080000|2021-09-08 23:18:00|86318.4|86268.4|86317.2|86267.2|86318.6|86268.6|86315.6|86265.6|19
1631143090000|2021-09-08 23:18:10|86316.5|86266.5|86317.9|86267.9|86318|86268|86315.4|86265.4|19
1631143100000|2021-09-08 23:18:20|86317.7|86267.7|86316.9|86266.9|86319.2|86269.2|86316.9|86266.9|14
1631143110000|2021-09-08 23:18:30|86317.2|86267.2|86322.9|86272.9|86323|86273|86317.2|86267.2|27
1631143120000|2021-09-08 23:18:40|86322.7|86272.7|86323|86273|86323.8|86273.8|86320.1|86270.1|19
1631143130000|2021-09-08 23:18:50|86322.4|86272.4|86321.9|86271.9|86323.9|86273.9|86321.8|86271.8|30
1631143140000|2021-09-08 23:19:00|86322|86272|86321.5|86271.5|86322.7|86272.7|86321.5|86271.5|22
1631143150000|2021-09-08 23:19:10|86321.3|86271.3|86323.7|86273.7|86323.8|86273.8|86321.2|86271.2|8
1631143160000|2021-09-08 23:19:20|86323|86273|86321.9|86271.9|86323.7|86273.7|86321.9|86271.9|6
1631143170000|2021-09-08 23:19:30|86323.1|86273.1|86321.9|86271.9|86326.2|86276.2|86320.7|86270.7|13
1631143180000|2021-09-08 23:19:40|86322.2|86272.2|86320.5|86270.5|86324.5|86274.5|86319.4|86269.4|30
1631143190000|2021-09-08 23:19:50|86319.4|86269.4|86318.4|86268.4|86320.3|86270.3|86318.3|86268.3|16
1631143200000|2021-09-08 23:20:00|86319.5|86269.5|86319.2|86269.2|86320.9|86270.9|86317.9|86267.9|17
1631143210000|2021-09-08 23:20:10|86319.3|86269.3|86318.1|86268.1|86320.6|86270.6|86317.3|86267.3|19
1631143220000|2021-09-08 23:20:20|86318.2|86268.2|86318.9|86268.9|86319.2|86269.2|86318.2|86268.2|18
1631143230000|2021-09-08 23:20:30|86318.8|86268.8|86321.5|86271.5|86321.5|86271.5|86317.3|86267.3|20
1631143240000|2021-09-08 23:20:40|86321.2|86271.2|86318|86268|86321.7|86271.7|86315.5|86265.5|19
1631143250000|2021-09-08 23:20:50|86317.8|86267.8|86318.4|86268.4|86320|86270|86317.8|86267.8|7
1631143260000|2021-09-08 23:21:00|86319.3|86269.3|86318.4|86268.4|86319.3|86269.3|86317.2|86267.2|6
1631143270000|2021-09-08 23:21:10|86318.9|86268.9|86318.4|86268.4|86318.9|86268.9|86317.8|86267.8|10
1631143280000|2021-09-08 23:21:20|86318.1|86268.1|86316.8|86266.8|86323.5|86273.5|86316.5|86266.5|16
1631143290000|2021-09-08 23:21:30|86316.5|86266.5|86319.5|86269.5|86320.4|86270.4|86316.5|86266.5|8
1631143300000|2021-09-08 23:21:40|86318.3|86268.3|86321.8|86271.8|86321.8|86271.8|86317.9|86267.9|19
1631143310000|2021-09-08 23:21:50|86318.5|86268.5|86319|86269|86319.3|86269.3|86317.8|86267.8|11
1631143320000|2021-09-08 23:22:00|86319.7|86269.7|86319.6|86269.6|86320.5|86270.5|86318.8|86268.8|20
1631143330000|2021-09-08 23:22:10|86320.2|86270.2|86316.5|86266.5|86320.2|86270.2|86316.3|86266.3|26
1631143340000|2021-09-08 23:22:20|86314.7|86264.7|86316.4|86266.4|86317.1|86267.1|86314.7|86264.7|12
1631143350000|2021-09-08 23:22:30|86318.9|86268.9|86318.7|86268.7|86319.3|86269.3|86316.1|86266.1|28
1631143360000|2021-09-08 23:22:40|86316.9|86266.9|86319.9|86269.9|86321|86271|86316.9|86266.9|17
1631143370000|2021-09-08 23:22:50|86318.2|86268.2|86319.2|86269.2|86319.8|86269.8|86318.2|86268.2|19
1631143380000|2021-09-08 23:23:00|86319.3|86269.3|86320|86270|86320.5|86270.5|86318.2|86268.2|27
1631143390000|2021-09-08 23:23:10|86320.1|86270.1|86318.5|86268.5|86320.1|86270.1|86317.8|86267.8|15
1631143400000|2021-09-08 23:23:20|86319.8|86269.8|86318.5|86268.5|86319.8|86269.8|86318.5|86268.5|5
1631143410000|2021-09-08 23:23:30|86321.9|86271.9|86318.9|86268.9|86323.6|86273.6|86318.9|86268.9|17
1631143420000|2021-09-08 23:23:40|86319.7|86269.7|86320.2|86270.2|86321|86271|86317.8|86267.8|9
1631143430000|2021-09-08 23:23:50|86320.3|86270.3|86318.8|86268.8|86320.3|86270.3|86318.2|86268.2|22
1631143440000|2021-09-08 23:24:00|86318.9|86268.9|86318.7|86268.7|86319.8|86269.8|86318.2|86268.2|23
1631143450000|2021-09-08 23:24:10|86319.1|86269.1|86320.4|86270.4|86320.4|86270.4|86318.6|86268.6|8
1631143460000|2021-09-08 23:24:20|86313.5|86263.5|86308.5|86258.5|86315.8|86265.8|86306.9|86256.9|17
1631143470000|2021-09-08 23:24:30|86309.4|86259.4|86310.9|86260.9|86310.9|86260.9|86307.6|86257.6|15
1631143480000|2021-09-08 23:24:40|86311.5|86261.5|86310.1|86260.1|86311.5|86261.5|86309.8|86259.8|9
1631143490000|2021-09-08 23:24:50|86312|86262|86311|86261|86317.9|86267.9|86310.1|86260.1|11
1631143500000|2021-09-08 23:25:00|86311.3|86261.3|86311.8|86261.8|86311.8|86261.8|86309.1|86259.1|19
1631143510000|2021-09-08 23:25:10|86309.1|86259.1|86310.3|86260.3|86314.8|86264.8|86309.1|86259.1|22
1631143520000|2021-09-08 23:25:20|86310.5|86260.5|86311.2|86261.2|86312.3|86262.3|86309.5|86259.5|18
1631143530000|2021-09-08 23:25:30|86311.3|86261.3|86310.3|86260.3|86312.1|86262.1|86310.3|86260.3|13
1631143540000|2021-09-08 23:25:40|86310.4|86260.4|86313|86263|86313|86263|86310.4|86260.4|9
1631143550000|2021-09-08 23:25:50|86311.9|86261.9|86309.9|86259.9|86313.2|86263.2|86308.8|86258.8|18
1631143560000|2021-09-08 23:26:00|86309.8|86259.8|86308.8|86258.8|86309.9|86259.9|86306.1|86256.1|24
1631143570000|2021-09-08 23:26:10|86311.9|86261.9|86311.7|86261.7|86311.9|86261.9|86308|86258|12
1631143580000|2021-09-08 23:26:20|86309.8|86259.8|86310|86260|86310|86260|86307.2|86257.2|13
1631143590000|2021-09-08 23:26:30|86307.5|86257.5|86309.5|86259.5|86309.5|86259.5|86307.5|86257.5|9
1631143600000|2021-09-08 23:26:40|86310|86260|86307.5|86257.5|86310|86260|86306.4|86256.4|12
1631143610000|2021-09-08 23:26:50|86308.8|86258.8|86309.7|86259.7|86309.7|86259.7|86306.5|86256.5|7
1631143620000|2021-09-08 23:27:00|86307.8|86257.8|86309.9|86259.9|86311.9|86261.9|86307.6|86257.6|10
1631143630000|2021-09-08 23:27:10|86309.2|86259.2|86308.9|86258.9|86309.8|86259.8|86308.2|86258.2|14
1631143640000|2021-09-08 23:27:20|86310.1|86260.1|86309.6|86259.6|86310.7|86260.7|86309.2|86259.2|12
1631143650000|2021-09-08 23:27:30|86309.4|86259.4|86308.2|86258.2|86309.4|86259.4|86307.8|86257.8|18
1631143660000|2021-09-08 23:27:40|86307.8|86257.8|86311.4|86261.4|86311.4|86261.4|86307.4|86257.4|15
1631143670000|2021-09-08 23:27:50|86310.4|86260.4|86309.3|86259.3|86311.6|86261.6|86308.9|86258.9|31
1631143680000|2021-09-08 23:28:00|86309.2|86259.2|86309.5|86259.5|86311.9|86261.9|86309.2|86259.2|42
1631143690000|2021-09-08 23:28:10|86309.7|86259.7|86309.3|86259.3|86310.6|86260.6|86309|86259|28
1631143700000|2021-09-08 23:28:20|86309|86259|86309|86259|86311.1|86261.1|86308.7|86258.7|11
1631143710000|2021-09-08 23:28:30|86308|86258|86309.5|86259.5|86309.5|86259.5|86308|86258|11
1631143720000|2021-09-08 23:28:40|86308.6|86258.6|86310.2|86260.2|86310.2|86260.2|86308.3|86258.3|17
1631143730000|2021-09-08 23:28:50|86307.6|86257.6|86309.6|86259.6|86313.5|86263.5|86307.6|86257.6|11
1631143740000|2021-09-08 23:29:00|86310.9|86260.9|86310.3|86260.3|86310.9|86260.9|86308.8|86258.8|20
1631143750000|2021-09-08 23:29:10|86311.3|86261.3|86307.7|86257.7|86311.3|86261.3|86307.6|86257.6|16
1631143760000|2021-09-08 23:29:20|86308.2|86258.2|86309.7|86259.7|86310.4|86260.4|86308.1|86258.1|12
1631143770000|2021-09-08 23:29:30|86308.7|86258.7|86307.7|86257.7|86311|86261|86307.6|86257.6|22
1631143780000|2021-09-08 23:29:40|86309.5|86259.5|86310.8|86260.8|86311.8|86261.8|86308.3|86258.3|22
1631143790000|2021-09-08 23:29:50|86312.9|86262.9|86311.4|86261.4|86317.2|86267.2|86311.3|86261.3|16
1631143800000|2021-09-08 23:30:00|86311.2|86261.2|86312.6|86262.6|86313.3|86263.3|86311|86261|11
1631143810000|2021-09-08 23:30:10|86312.1|86262.1|86311.8|86261.8|86312.9|86262.9|86311|86261|16
1631143820000|2021-09-08 23:30:20|86311.2|86261.2|86308.8|86258.8|86312.3|86262.3|86308.8|86258.8|22
1631143830000|2021-09-08 23:30:30|86309.4|86259.4|86309.9|86259.9|86310.1|86260.1|86308.8|86258.8|13
1631143840000|2021-09-08 23:30:40|86309.7|86259.7|86313.8|86263.8|86314.7|86264.7|86309.5|86259.5|22
1631143850000|2021-09-08 23:30:50|86312.1|86262.1|86310.1|86260.1|86314.4|86264.4|86309.2|86259.2|11
1631143860000|2021-09-08 23:31:00|86310.5|86260.5|86311.5|86261.5|86312.2|86262.2|86309|86259|28
1631143870000|2021-09-08 23:31:10|86311.7|86261.7|86312.8|86262.8|86312.8|86262.8|86310.8|86260.8|13
1631143880000|2021-09-08 23:31:20|86311.3|86261.3|86313.4|86263.4|86314|86264|86310.5|86260.5|14
1631143890000|2021-09-08 23:31:30|86313.5|86263.5|86313|86263|86313.6|86263.6|86311.7|86261.7|19
1631143900000|2021-09-08 23:31:40|86314.2|86264.2|86311|86261|86314.2|86264.2|86309.5|86259.5|19
1631143910000|2021-09-08 23:31:50|86313.1|86263.1|86311.7|86261.7|86313.2|86263.2|86311.7|86261.7|7
1631143920000|2021-09-08 23:32:00|86313.2|86263.2|86313.3|86263.3|86313.9|86263.9|86313.2|86263.2|18
1631143930000|2021-09-08 23:32:10|86314.6|86264.6|86313.5|86263.5|86315.4|86265.4|86313.2|86263.2|17
1631143940000|2021-09-08 23:32:20|86314.6|86264.6|86314|86264|86315.1|86265.1|86313.5|86263.5|15
1631143950000|2021-09-08 23:32:30|86315|86265|86312.6|86262.6|86315.7|86265.7|86312.6|86262.6|25
1631143960000|2021-09-08 23:32:40|86312.7|86262.7|86315.3|86265.3|86316.5|86266.5|86310|86260|28
1631143970000|2021-09-08 23:32:50|86315.5|86265.5|86314.6|86264.6|86316.7|86266.7|86313.5|86263.5|18
1631143980000|2021-09-08 23:33:00|86313.3|86263.3|86312.7|86262.7|86314.7|86264.7|86312.7|86262.7|10
1631143990000|2021-09-08 23:33:10|86311.8|86261.8|86314|86264|86314|86264|86309.3|86259.3|28
1631144000000|2021-09-08 23:33:20|86313.7|86263.7|86317.5|86267.5|86318.8|86268.8|86313.3|86263.3|18
1631144010000|2021-09-08 23:33:30|86317|86267|86316.7|86266.7|86318|86268|86315.8|86265.8|18
1631144020000|2021-09-08 23:33:40|86316|86266|86313.3|86263.3|86317.5|86267.5|86313.3|86263.3|17
1631144030000|2021-09-08 23:33:50|86312.8|86262.8|86314|86264|86315.1|86265.1|86312.8|86262.8|28
1631144040000|2021-09-08 23:34:00|86315|86265|86310.1|86260.1|86315|86265|86308|86258|16
1631144050000|2021-09-08 23:34:10|86309.2|86259.2|86310.3|86260.3|86311.4|86261.4|86309.2|86259.2|10
1631144060000|2021-09-08 23:34:20|86310.2|86260.2|86314|86264|86314|86264|86309.3|86259.3|12
1631144070000|2021-09-08 23:34:30|86313.1|86263.1|86313.2|86263.2|86314.5|86264.5|86312.7|86262.7|7
1631144080000|2021-09-08 23:34:40|86313.7|86263.7|86312.8|86262.8|86315|86265|86310.9|86260.9|12
1631144090000|2021-09-08 23:34:50|86316.6|86266.6|86312.4|86262.4|86316.6|86266.6|86312.2|86262.2|17
1631144100000|2021-09-08 23:35:00|86312.1|86262.1|86312.8|86262.8|86313.5|86263.5|86311.5|86261.5|12
1631144110000|2021-09-08 23:35:10|86311.1|86261.1|86311.5|86261.5|86312.1|86262.1|86310.9|86260.9|8
1631144120000|2021-09-08 23:35:20|86311.3|86261.3|86311.4|86261.4|86314.1|86264.1|86311.3|86261.3|10
1631144130000|2021-09-08 23:35:30|86318.3|86268.3|86314.1|86264.1|86318.3|86268.3|86308.8|86258.8|15
1631144140000|2021-09-08 23:35:40|86315.3|86265.3|86314.5|86264.5|86315.4|86265.4|86312.4|86262.4|6
1631144150000|2021-09-08 23:35:50|86314.1|86264.1|86313.8|86263.8|86314.9|86264.9|86313.2|86263.2|7
1631144160000|2021-09-08 23:36:00|86313.6|86263.6|86310.5|86260.5|86313.6|86263.6|86310.1|86260.1|10
1631144170000|2021-09-08 23:36:10|86313.1|86263.1|86312.4|86262.4|86313.1|86263.1|86312.2|86262.2|11
1631144180000|2021-09-08 23:36:20|86311.3|86261.3|86313.9|86263.9|86315.6|86265.6|86310.2|86260.2|12
1631144190000|2021-09-08 23:36:30|86315|86265|86315|86265|86315.2|86265.2|86311.1|86261.1|13
1631144200000|2021-09-08 23:36:40|86315.2|86265.2|86315.1|86265.1|86316.5|86266.5|86314.7|86264.7|12
1631144210000|2021-09-08 23:36:50|86313.8|86263.8|86312.9|86262.9|86313.8|86263.8|86311.4|86261.4|20
1631144220000|2021-09-08 23:37:00|86312.4|86262.4|86312.2|86262.2|86313.1|86263.1|86312|86262|12
1631144230000|2021-09-08 23:37:10|86312|86262|86312.3|86262.3|86315.4|86265.4|86312|86262|14
1631144240000|2021-09-08 23:37:20|86310.7|86260.7|86313.9|86263.9|86314.5|86264.5|86310.7|86260.7|18
1631144250000|2021-09-08 23:37:30|86311|86261|86313.1|86263.1|86315.3|86265.3|86310.4|86260.4|12
1631144260000|2021-09-08 23:37:40|86314|86264|86311.6|86261.6|86314|86264|86310.3|86260.3|18
1631144270000|2021-09-08 23:37:50|86312.4|86262.4|86312.7|86262.7|86313.2|86263.2|86312.2|86262.2|6
1631144280000|2021-09-08 23:38:00|86311.4|86261.4|86313.5|86263.5|86314.8|86264.8|86310.9|86260.9|17
1631144290000|2021-09-08 23:38:10|86311.8|86261.8|86313.4|86263.4|86315.6|86265.6|86311.8|86261.8|14
1631144300000|2021-09-08 23:38:20|86314.6|86264.6|86313.8|86263.8|86319.9|86269.9|86312.6|86262.6|18
1631144310000|2021-09-08 23:38:30|86312.1|86262.1|86314.9|86264.9|86315.9|86265.9|86312.1|86262.1|21
1631144320000|2021-09-08 23:38:40|86315|86265|86314|86264|86315.2|86265.2|86312.7|86262.7|37
1631144330000|2021-09-08 23:38:50|86314.3|86264.3|86313.2|86263.2|86314.4|86264.4|86313.2|86263.2|28
1631144340000|2021-09-08 23:39:00|86313.3|86263.3|86315|86265|86315.2|86265.2|86312.9|86262.9|24
1631144350000|2021-09-08 23:39:10|86313.8|86263.8|86315.6|86265.6|86317.1|86267.1|86313.4|86263.4|15
1631144360000|2021-09-08 23:39:20|86317.8|86267.8|86311.8|86261.8|86317.8|86267.8|86310.9|86260.9|43
1631144370000|2021-09-08 23:39:30|86310.7|86260.7|86310.1|86260.1|86311.4|86261.4|86308.9|86258.9|17
1631144380000|2021-09-08 23:39:40|86310.3|86260.3|86311.2|86261.2|86312.1|86262.1|86309.6|86259.6|12
1631144390000|2021-09-08 23:39:50|86311.9|86261.9|86312.3|86262.3|86312.6|86262.6|86310.8|86260.8|11
1631144400000|2021-09-08 23:40:00|86311|86261|86311.5|86261.5|86312.8|86262.8|86310|86260|10
1631144410000|2021-09-08 23:40:10|86311.9|86261.9|86310.4|86260.4|86312.9|86262.9|86308.8|86258.8|16
1631144420000|2021-09-08 23:40:20|86311.1|86261.1|86313.3|86263.3|86315.2|86265.2|86311.1|86261.1|12
1631144430000|2021-09-08 23:40:30|86308|86258|86310|86260|86311.2|86261.2|86307.7|86257.7|25
1631144440000|2021-09-08 23:40:40|86310.4|86260.4|86310|86260|86310.6|86260.6|86309.4|86259.4|11
1631144450000|2021-09-08 23:40:50|86309.9|86259.9|86309.4|86259.4|86310.1|86260.1|86308.9|86258.9|11
1631144460000|2021-09-08 23:41:00|86309.3|86259.3|86310.2|86260.2|86313.3|86263.3|86309.3|86259.3|32
1631144470000|2021-09-08 23:41:10|86310.3|86260.3|86313.8|86263.8|86313.8|86263.8|86310.3|86260.3|17
1631144480000|2021-09-08 23:41:20|86313|86263|86312.8|86262.8|86313.8|86263.8|86312.1|86262.1|14
1631144490000|2021-09-08 23:41:30|86312.9|86262.9|86312.2|86262.2|86314.2|86264.2|86311.1|86261.1|19
1631144500000|2021-09-08 23:41:40|86312.8|86262.8|86310.3|86260.3|86315.8|86265.8|86310.3|86260.3|18
1631144510000|2021-09-08 23:41:50|86310.4|86260.4|86312.8|86262.8|86312.9|86262.9|86310.1|86260.1|9
1631144520000|2021-09-08 23:42:00|86310.8|86260.8|86310.6|86260.6|86312.6|86262.6|86309|86259|17
1631144530000|2021-09-08 23:42:10|86310.4|86260.4|86314.4|86264.4|86314.4|86264.4|86310.4|86260.4|13
1631144540000|2021-09-08 23:42:20|86314|86264|86312.2|86262.2|86314.4|86264.4|86310.2|86260.2|23
1631144550000|2021-09-08 23:42:30|86311.8|86261.8|86314.1|86264.1|86314.1|86264.1|86311.6|86261.6|9
1631144560000|2021-09-08 23:42:40|86314.8|86264.8|86312.3|86262.3|86314.8|86264.8|86310.9|86260.9|9
1631144570000|2021-09-08 23:42:50|86312|86262|86312.6|86262.6|86314.2|86264.2|86309|86259|14
1631144580000|2021-09-08 23:43:00|86311.8|86261.8|86311|86261|86316|86266|86309.8|86259.8|20
1631144590000|2021-09-08 23:43:10|86310.1|86260.1|86311.8|86261.8|86314.6|86264.6|86308.6|86258.6|13
1631144600000|2021-09-08 23:43:20|86312.9|86262.9|86312.7|86262.7|86313.4|86263.4|86310.8|86260.8|8
1631144610000|2021-09-08 23:43:30|86313|86263|86310.3|86260.3|86315.1|86265.1|86308.8|86258.8|12
1631144620000|2021-09-08 23:43:40|86311.3|86261.3|86311|86261|86312.7|86262.7|86308.7|86258.7|20
1631144630000|2021-09-08 23:43:50|86311.5|86261.5|86309.8|86259.8|86311.5|86261.5|86305.1|86255.1|19
1631144640000|2021-09-08 23:44:00|86309.2|86259.2|86306.1|86256.1|86311.1|86261.1|86306.1|86256.1|14
1631144650000|2021-09-08 23:44:10|86306.5|86256.5|86309.2|86259.2|86310.4|86260.4|86306.5|86256.5|18
1631144660000|2021-09-08 23:44:20|86309.1|86259.1|86309.2|86259.2|86309.2|86259.2|86307.7|86257.7|12
1631144670000|2021-09-08 23:44:30|86307.5|86257.5|86307.6|86257.6|86309.5|86259.5|86305.5|86255.5|26
1631144680000|2021-09-08 23:44:40|86306.7|86256.7|86306.9|86256.9|86308.7|86258.7|86305.2|86255.2|16
1631144690000|2021-09-08 23:44:50|86306.5|86256.5|86308.4|86258.4|86311.7|86261.7|86306.5|86256.5|13
1631144700000|2021-09-08 23:45:00|86308.7|86258.7|86309.1|86259.1|86309.1|86259.1|86307.2|86257.2|19
1631144710000|2021-09-08 23:45:10|86309.7|86259.7|86308.4|86258.4|86310.7|86260.7|86308.4|86258.4|13
1631144720000|2021-09-08 23:45:20|86309.4|86259.4|86307.6|86257.6|86311.6|86261.6|86306.5|86256.5|20
1631144730000|2021-09-08 23:45:30|86306.6|86256.6|86306.7|86256.7|86308.5|86258.5|86306.6|86256.6|17
1631144740000|2021-09-08 23:45:40|86306.6|86256.6|86310.2|86260.2|86310.2|86260.2|86306.6|86256.6|13
1631144750000|2021-09-08 23:45:50|86311.4|86261.4|86308.6|86258.6|86311.4|86261.4|86307.4|86257.4|20
1631144760000|2021-09-08 23:46:00|86307.2|86257.2|86307.3|86257.3|86309.2|86259.2|86306.7|86256.7|25
1631144770000|2021-09-08 23:46:10|86307.8|86257.8|86306.2|86256.2|86309.1|86259.1|86305.3|86255.3|18
1631144780000|2021-09-08 23:46:20|86307.1|86257.1|86307.4|86257.4|86310.4|86260.4|86306.4|86256.4|36
1631144790000|2021-09-08 23:46:30|86308.1|86258.1|86310|86260|86311.4|86261.4|86307.6|86257.6|20
1631144800000|2021-09-08 23:46:40|86311.4|86261.4|86308.6|86258.6|86312.8|86262.8|86308.6|86258.6|14
1631144810000|2021-09-08 23:46:50|86308.8|86258.8|86310.6|86260.6|86310.6|86260.6|86307.1|86257.1|17
1631144820000|2021-09-08 23:47:00|86310.1|86260.1|86307.8|86257.8|86310.1|86260.1|86307.8|86257.8|14
1631144830000|2021-09-08 23:47:10|86309.2|86259.2|86306.4|86256.4|86309.5|86259.5|86306.4|86256.4|26
1631144840000|2021-09-08 23:47:20|86308.7|86258.7|86308.8|86258.8|86308.8|86258.8|86305.4|86255.4|13
1631144850000|2021-09-08 23:47:30|86307.7|86257.7|86309.2|86259.2|86309.8|86259.8|86305.5|86255.5|30
1631144860000|2021-09-08 23:47:40|86309.1|86259.1|86309.1|86259.1|86310.7|86260.7|86307.9|86257.9|13
1631144870000|2021-09-08 23:47:50|86308.1|86258.1|86307.5|86257.5|86310.5|86260.5|86307.5|86257.5|20
1631144880000|2021-09-08 23:48:00|86308|86258|86308.2|86258.2|86308.4|86258.4|86307.6|86257.6|11
1631144890000|2021-09-08 23:48:10|86309.1|86259.1|86304.9|86254.9|86309.4|86259.4|86304.9|86254.9|38
1631144900000|2021-09-08 23:48:20|86308.7|86258.7|86309.1|86259.1|86309.8|86259.8|86305.7|86255.7|12
1631144910000|2021-09-08 23:48:30|86310.6|86260.6|86309.6|86259.6|86310.6|86260.6|86307.9|86257.9|9
1631144920000|2021-09-08 23:48:40|86307.9|86257.9|86310.3|86260.3|86310.5|86260.5|86307.9|86257.9|10
1631144930000|2021-09-08 23:48:50|86310.2|86260.2|86308.3|86258.3|86310.2|86260.2|86308.1|86258.1|23
1631144940000|2021-09-08 23:49:00|86308.1|86258.1|86308.2|86258.2|86309.9|86259.9|86306.1|86256.1|15
1631144950000|2021-09-08 23:49:10|86306.8|86256.8|86308.4|86258.4|86310.9|86260.9|86306.5|86256.5|15
1631144960000|2021-09-08 23:49:20|86308.9|86258.9|86310.2|86260.2|86310.2|86260.2|86308|86258|16
1631144970000|2021-09-08 23:49:30|86309.8|86259.8|86309.1|86259.1|86312.2|86262.2|86307.5|86257.5|27
1631144980000|2021-09-08 23:49:40|86310.2|86260.2|86310.3|86260.3|86310.9|86260.9|86309.1|86259.1|28
1631144990000|2021-09-08 23:49:50|86310.8|86260.8|86311.5|86261.5|86312.7|86262.7|86310.2|86260.2|24
1631145000000|2021-09-08 23:50:00|86311.1|86261.1|86310.9|86260.9|86313|86263|86310.8|86260.8|22
1631145010000|2021-09-08 23:50:10|86310.6|86260.6|86312.4|86262.4|86312.9|86262.9|86310.6|86260.6|24
1631145020000|2021-09-08 23:50:20|86312.5|86262.5|86315|86265|86315.4|86265.4|86310.7|86260.7|33
1631145030000|2021-09-08 23:50:30|86313.3|86263.3|86313.4|86263.4|86314.5|86264.5|86312.2|86262.2|10
1631145040000|2021-09-08 23:50:40|86314.3|86264.3|86314.6|86264.6|86315.5|86265.5|86313.5|86263.5|10
1631145050000|2021-09-08 23:50:50|86314.2|86264.2|86313.5|86263.5|86315.8|86265.8|86313|86263|10
1631145060000|2021-09-08 23:51:00|86314|86264|86313|86263|86314.6|86264.6|86313|86263|10
1631145070000|2021-09-08 23:51:10|86312.8|86262.8|86313.6|86263.6|86317.9|86267.9|86312.8|86262.8|11
1631145080000|2021-09-08 23:51:20|86315.8|86265.8|86313.7|86263.7|86316|86266|86312.7|86262.7|7
1631145090000|2021-09-08 23:51:30|86313.2|86263.2|86314.2|86264.2|86317.2|86267.2|86312.1|86262.1|7
1631145100000|2021-09-08 23:51:40|86313.8|86263.8|86313.3|86263.3|86316.2|86266.2|86313.1|86263.1|14
1631145110000|2021-09-08 23:51:50|86314.1|86264.1|86316.1|86266.1|86316.1|86266.1|86312.9|86262.9|11
1631145120000|2021-09-08 23:52:00|86314.9|86264.9|86313.9|86263.9|86318.9|86268.9|86313.9|86263.9|13
1631145130000|2021-09-08 23:52:10|86311.8|86261.8|86310|86260|86316.5|86266.5|86309.2|86259.2|23
1631145140000|2021-09-08 23:52:20|86309.7|86259.7|86310.5|86260.5|86312.8|86262.8|86309|86259|19
1631145150000|2021-09-08 23:52:30|86310.2|86260.2|86312.7|86262.7|86312.8|86262.8|86310.2|86260.2|28
1631145160000|2021-09-08 23:52:40|86312.9|86262.9|86312.7|86262.7|86313.3|86263.3|86311.4|86261.4|17
1631145170000|2021-09-08 23:52:50|86313.3|86263.3|86312.6|86262.6|86313.6|86263.6|86311.5|86261.5|17
1631145180000|2021-09-08 23:53:00|86310.9|86260.9|86312.2|86262.2|86313.2|86263.2|86310.4|86260.4|21
1631145190000|2021-09-08 23:53:10|86311.3|86261.3|86313.1|86263.1|86314.2|86264.2|86310|86260|17
1631145200000|2021-09-08 23:53:20|86312.8|86262.8|86310.5|86260.5|86314.2|86264.2|86310.2|86260.2|23
1631145210000|2021-09-08 23:53:30|86310.2|86260.2|86313.2|86263.2|86313.2|86263.2|86310.2|86260.2|12
1631145220000|2021-09-08 23:53:40|86312.5|86262.5|86310.8|86260.8|86313.2|86263.2|86310.4|86260.4|20
1631145230000|2021-09-08 23:53:50|86309.4|86259.4|86310.6|86260.6|86313.7|86263.7|86308.9|86258.9|28
1631145240000|2021-09-08 23:54:00|86309.9|86259.9|86309.2|86259.2|86311.6|86261.6|86309.1|86259.1|18
1631145250000|2021-09-08 23:54:10|86309.5|86259.5|86310.1|86260.1|86312.1|86262.1|86308.7|86258.7|19
1631145260000|2021-09-08 23:54:20|86310.6|86260.6|86310.2|86260.2|86310.9|86260.9|86309.2|86259.2|18
1631145270000|2021-09-08 23:54:30|86311|86261|86309.4|86259.4|86311|86261|86309.4|86259.4|2
1631145280000|2021-09-08 23:54:40|86309|86259|86309.8|86259.8|86312.2|86262.2|86309|86259|17
1631145290000|2021-09-08 23:54:50|86311.7|86261.7|86309.2|86259.2|86311.9|86261.9|86309.2|86259.2|12
1631145300000|2021-09-08 23:55:00|86311|86261|86311.4|86261.4|86313.5|86263.5|86310|86260|15
1631145310000|2021-09-08 23:55:10|86310.8|86260.8|86311|86261|86312|86262|86310.1|86260.1|11
1631145320000|2021-09-08 23:55:20|86312.3|86262.3|86310.2|86260.2|86312.3|86262.3|86308.8|86258.8|15
1631145330000|2021-09-08 23:55:30|86309.8|86259.8|86310.5|86260.5|86314.1|86264.1|86309.8|86259.8|7
1631145340000|2021-09-08 23:55:40|86313.5|86263.5|86308.5|86258.5|86313.5|86263.5|86308.5|86258.5|8
1631145350000|2021-09-08 23:55:50|86311.2|86261.2|86312.4|86262.4|86312.4|86262.4|86308.6|86258.6|21
1631145360000|2021-09-08 23:56:00|86310.2|86260.2|86310.9|86260.9|86312.9|86262.9|86309.4|86259.4|17
1631145370000|2021-09-08 23:56:10|86310.4|86260.4|86311.6|86261.6|86311.6|86261.6|86308.1|86258.1|14
1631145380000|2021-09-08 23:56:20|86311.9|86261.9|86310.3|86260.3|86311.9|86261.9|86309.6|86259.6|13
1631145390000|2021-09-08 23:56:30|86311.2|86261.2|86308.8|86258.8|86312.7|86262.7|86308.8|86258.8|16
1631145400000|2021-09-08 23:56:40|86311.3|86261.3|86311.9|86261.9|86313.7|86263.7|86310.3|86260.3|7
1631145410000|2021-09-08 23:56:50|86313.7|86263.7|86309.8|86259.8|86313.7|86263.7|86307.7|86257.7|17
1631145420000|2021-09-08 23:57:00|86311.8|86261.8|86311|86261|86312|86262|86310.4|86260.4|12
1631145430000|2021-09-08 23:57:10|86311.8|86261.8|86310.5|86260.5|86311.8|86261.8|86310.4|86260.4|12
1631145440000|2021-09-08 23:57:20|86311.3|86261.3|86310.5|86260.5|86313.7|86263.7|86310.5|86260.5|13
1631145450000|2021-09-08 23:57:30|86312.9|86262.9|86313.7|86263.7|86315.6|86265.6|86311.4|86261.4|24
1631145460000|2021-09-08 23:57:40|86313.4|86263.4|86315.3|86265.3|86315.3|86265.3|86312.1|86262.1|15
1631145470000|2021-09-08 23:57:50|86315.6|86265.6|86315.3|86265.3|86315.6|86265.6|86314.4|86264.4|11
1631145480000|2021-09-08 23:58:00|86315.5|86265.5|86315.5|86265.5|86317.2|86267.2|86315.1|86265.1|10
1631145490000|2021-09-08 23:58:10|86313.8|86263.8|86312|86262|86314.7|86264.7|86310.2|86260.2|27
1631145500000|2021-09-08 23:58:20|86311.9|86261.9|86309.1|86259.1|86312.5|86262.5|86308.9|86258.9|18
1631145510000|2021-09-08 23:58:30|86309.7|86259.7|86310.3|86260.3|86311.9|86261.9|86309.7|86259.7|14
1631145520000|2021-09-08 23:58:40|86311.3|86261.3|86311.6|86261.6|86312.1|86262.1|86310.7|86260.7|16
1631145530000|2021-09-08 23:58:50|86312.4|86262.4|86309.7|86259.7|86312.4|86262.4|86308.1|86258.1|22
1631145540000|2021-09-08 23:59:00|86311.1|86261.1|86308.9|86258.9|86313.1|86263.1|86308.7|86258.7|19
1631145550000|2021-09-08 23:59:10|86309.6|86259.6|86309.1|86259.1|86312|86262|86309.1|86259.1|21
1631145560000|2021-09-08 23:59:20|86309|86259|86309.3|86259.3|86309.7|86259.7|86307.8|86257.8|22
1631145570000|2021-09-08 23:59:30|86309.1|86259.1|86310.1|86260.1|86310.4|86260.4|86309.1|86259.1|12
1631145580000|2021-09-08 23:59:40|86308.9|86258.9|86304.7|86254.7|86308.9|86258.9|86303.5|86253.5|26
1631145590000|2021-09-08 23:59:50|86304.6|86254.6|86306.2|86256.2|86306.4|86256.4|86304.3|86254.3|18
1631145600000|2021-09-09 00:00:00|86305.4|86255.4|86305.7|86255.7|86306.2|86256.2|86304.1|86254.1|20
1631145610000|2021-09-09 00:00:10|86309.6|86259.6|86308.7|86258.7|86309.7|86259.7|86307.9|86257.9|23
1631145620000|2021-09-09 00:00:20|86308.5|86258.5|86311.4|86261.4|86312.5|86262.5|86308.5|86258.5|25
1631145630000|2021-09-09 00:00:30|86312|86262|86311.8|86261.8|86313.3|86263.3|86310.5|86260.5|18
1631145640000|2021-09-09 00:00:40|86312.4|86262.4|86312.7|86262.7|86313.6|86263.6|86312.2|86262.2|22
1631145650000|2021-09-09 00:00:50|86312.4|86262.4|86315.4|86265.4|86319.6|86269.6|86312|86262|29
1631145660000|2021-09-09 00:01:00|86314.9|86264.9|86319|86269|86320.2|86270.2|86314.9|86264.9|22
1631145670000|2021-09-09 00:01:10|86319.3|86269.3|86320.4|86270.4|86322.2|86272.2|86319.3|86269.3|27
1631145680000|2021-09-09 00:01:20|86319.3|86269.3|86318.9|86268.9|86321.7|86271.7|86318|86268|27
1631145690000|2021-09-09 00:01:30|86318.4|86268.4|86317.6|86267.6|86318.7|86268.7|86317.5|86267.5|10
1631145700000|2021-09-09 00:01:40|86318.1|86268.1|86318.6|86268.6|86319.8|86269.8|86318.1|86268.1|17
1631145710000|2021-09-09 00:01:50|86318.3|86268.3|86319.1|86269.1|86320.3|86270.3|86318.3|86268.3|12
1631145720000|2021-09-09 00:02:00|86319.2|86269.2|86319.1|86269.1|86320|86270|86318.9|86268.9|12
1631145730000|2021-09-09 00:02:10|86319.2|86269.2|86321.4|86271.4|86323.2|86273.2|86318.6|86268.6|25
1631145740000|2021-09-09 00:02:20|86321.1|86271.1|86322.6|86272.6|86323.2|86273.2|86318.6|86268.6|30
1631145750000|2021-09-09 00:02:30|86322.7|86272.7|86321.6|86271.6|86323.4|86273.4|86320.5|86270.5|20
1631145760000|2021-09-09 00:02:40|86321.3|86271.3|86320.8|86270.8|86321.9|86271.9|86320.7|86270.7|9
1631145770000|2021-09-09 00:02:50|86321.5|86271.5|86322.3|86272.3|86323.1|86273.1|86321.5|86271.5|9
1631145780000|2021-09-09 00:03:00|86324.1|86274.1|86322.8|86272.8|86324.1|86274.1|86321.9|86271.9|11
1631145790000|2021-09-09 00:03:10|86321.9|86271.9|86323.6|86273.6|86324.4|86274.4|86321.4|86271.4|18
1631145800000|2021-09-09 00:03:20|86322.7|86272.7|86322.3|86272.3|86323.6|86273.6|86320.4|86270.4|9
1631145810000|2021-09-09 00:03:30|86323.1|86273.1|86323.5|86273.5|86324.1|86274.1|86320.9|86270.9|14
1631145820000|2021-09-09 00:03:40|86320.5|86270.5|86330.1|86280.1|86330.8|86280.8|86320.5|86270.5|23
1631145830000|2021-09-09 00:03:50|86331.8|86281.8|86333.8|86283.8|86336.7|86286.7|86328.7|86278.7|36
1631145840000|2021-09-09 00:04:00|86333.9|86283.9|86336.8|86286.8|86336.8|86286.8|86333.4|86283.4|38
1631145850000|2021-09-09 00:04:10|86336.5|86286.5|86336|86286|86336.6|86286.6|86335.7|86285.7|14
1631145860000|2021-09-09 00:04:20|86336.3|86286.3|86333.4|86283.4|86336.4|86286.4|86332.8|86282.8|21
1631145870000|2021-09-09 00:04:30|86333.5|86283.5|86334.8|86284.8|86335|86285|86332.7|86282.7|22
1631145880000|2021-09-09 00:04:40|86335.4|86285.4|86334.6|86284.6|86335.8|86285.8|86332.7|86282.7|19
1631145890000|2021-09-09 00:04:50|86334|86284|86331.6|86281.6|86334.5|86284.5|86331.5|86281.5|21
1631145900000|2021-09-09 00:05:00|86331.5|86281.5|86332.1|86282.1|86334.7|86284.7|86331.5|86281.5|36
1631145910000|2021-09-09 00:05:10|86331.7|86281.7|86330.5|86280.5|86332.3|86282.3|86330.2|86280.2|22
1631145920000|2021-09-09 00:05:20|86330.4|86280.4|86329.9|86279.9|86330.5|86280.5|86327.7|86277.7|50
1631145930000|2021-09-09 00:05:30|86329.7|86279.7|86329.3|86279.3|86330.6|86280.6|86329.3|86279.3|37
1631145940000|2021-09-09 00:05:40|86329.4|86279.4|86329.3|86279.3|86330.6|86280.6|86329.3|86279.3|38
1631145950000|2021-09-09 00:05:50|86330.7|86280.7|86331.4|86281.4|86334.7|86284.7|86330.5|86280.5|20
1631145960000|2021-09-09 00:06:00|86330.6|86280.6|86332.1|86282.1|86332.2|86282.2|86330.3|86280.3|15
1631145970000|2021-09-09 00:06:10|86331.4|86281.4|86331.1|86281.1|86333.4|86283.4|86330.4|86280.4|17
1631145980000|2021-09-09 00:06:20|86330.6|86280.6|86330.6|86280.6|86332.1|86282.1|86329.9|86279.9|23
1631145990000|2021-09-09 00:06:30|86330.8|86280.8|86332.2|86282.2|86334.4|86284.4|86330.6|86280.6|23
1631146000000|2021-09-09 00:06:40|86332.4|86282.4|86328|86278|86333.8|86283.8|86327.5|86277.5|31
1631146010000|2021-09-09 00:06:50|86327.2|86277.2|86326|86276|86327.7|86277.7|86325.5|86275.5|24
1631146020000|2021-09-09 00:07:00|86326.1|86276.1|86326.3|86276.3|86326.9|86276.9|86325.8|86275.8|19
1631146030000|2021-09-09 00:07:10|86326.5|86276.5|86327|86277|86328.6|86278.6|86325.2|86275.2|32
1631146040000|2021-09-09 00:07:20|86327.8|86277.8|86327.6|86277.6|86328.8|86278.8|86327.6|86277.6|14
1631146050000|2021-09-09 00:07:30|86328.5|86278.5|86326|86276|86328.5|86278.5|86326|86276|27
1631146060000|2021-09-09 00:07:40|86326.7|86276.7|86323.5|86273.5|86326.8|86276.8|86321.5|86271.5|24
1631146070000|2021-09-09 00:07:50|86324.4|86274.4|86322.4|86272.4|86324.4|86274.4|86322.4|86272.4|9
1631146080000|2021-09-09 00:08:00|86322.9|86272.9|86324.7|86274.7|86325|86275|86322.8|86272.8|31
1631146090000|2021-09-09 00:08:10|86324.6|86274.6|86326.3|86276.3|86326.9|86276.9|86324.6|86274.6|29
1631146100000|2021-09-09 00:08:20|86326.1|86276.1|86329.2|86279.2|86330.1|86280.1|86325.9|86275.9|29
1631146110000|2021-09-09 00:08:30|86329.7|86279.7|86328.5|86278.5|86330.1|86280.1|86328.5|86278.5|15
1631146120000|2021-09-09 00:08:40|86328.2|86278.2|86328.9|86278.9|86329.1|86279.1|86327.7|86277.7|15
1631146130000|2021-09-09 00:08:50|86327.8|86277.8|86326.9|86276.9|86329|86279|86326.6|86276.6|8
1631146140000|2021-09-09 00:09:00|86327.1|86277.1|86325.6|86275.6|86328.6|86278.6|86325.6|86275.6|13
1631146150000|2021-09-09 00:09:10|86326.4|86276.4|86327.7|86277.7|86327.7|86277.7|86325.5|86275.5|20
1631146160000|2021-09-09 00:09:20|86328|86278|86326.8|86276.8|86328|86278|86326.7|86276.7|12
1631146170000|2021-09-09 00:09:30|86327|86277|86327.3|86277.3|86327.9|86277.9|86326.4|86276.4|18
1631146180000|2021-09-09 00:09:40|86327.4|86277.4|86327.1|86277.1|86327.5|86277.5|86326.1|86276.1|12
1631146190000|2021-09-09 00:09:50|86326.2|86276.2|86325.6|86275.6|86328.3|86278.3|86325.5|86275.5|16
1631146200000|2021-09-09 00:10:00|86325.5|86275.5|86326.7|86276.7|86327.3|86277.3|86323|86273|41
1631146210000|2021-09-09 00:10:10|86327.1|86277.1|86326.6|86276.6|86328|86278|86326.1|86276.1|23
1631146220000|2021-09-09 00:10:20|86326.5|86276.5|86325.4|86275.4|86326.5|86276.5|86323.8|86273.8|25
1631146230000|2021-09-09 00:10:30|86325.6|86275.6|86327|86277|86327|86277|86325.1|86275.1|22
1631146240000|2021-09-09 00:10:40|86326.7|86276.7|86325.6|86275.6|86326.7|86276.7|86324.5|86274.5|38
1631146250000|2021-09-09 00:10:50|86325.8|86275.8|86325.1|86275.1|86325.8|86275.8|86324.3|86274.3|11
1631146260000|2021-09-09 00:11:00|86324.6|86274.6|86326.1|86276.1|86326.1|86276.1|86324.6|86274.6|10
1631146270000|2021-09-09 00:11:10|86325.2|86275.2|86324.3|86274.3|86325.8|86275.8|86323.1|86273.1|21
1631146280000|2021-09-09 00:11:20|86324.5|86274.5|86324.4|86274.4|86324.8|86274.8|86324|86274|9
1631146290000|2021-09-09 00:11:30|86323.4|86273.4|86325.7|86275.7|86325.8|86275.8|86323.4|86273.4|13
1631146300000|2021-09-09 00:11:40|86324.9|86274.9|86323|86273|86325.2|86275.2|86322.4|86272.4|29
1631146310000|2021-09-09 00:11:50|86322.6|86272.6|86324.9|86274.9|86325.8|86275.8|86322.4|86272.4|22
1631146320000|2021-09-09 00:12:00|86324.5|86274.5|86326.6|86276.6|86327.7|86277.7|86323.5|86273.5|24
1631146330000|2021-09-09 00:12:10|86326.8|86276.8|86326.7|86276.7|86327.4|86277.4|86326.3|86276.3|13
1631146340000|2021-09-09 00:12:20|86325.2|86275.2|86328|86278|86329.7|86279.7|86325.2|86275.2|11
1631146350000|2021-09-09 00:12:30|86328.4|86278.4|86326.2|86276.2|86328.4|86278.4|86325.9|86275.9|13
1631146360000|2021-09-09 00:12:40|86326.9|86276.9|86328.6|86278.6|86328.7|86278.7|86325.9|86275.9|9
1631146370000|2021-09-09 00:12:50|86327.3|86277.3|86326.9|86276.9|86328.4|86278.4|86326.2|86276.2|16
1631146380000|2021-09-09 00:13:00|86326.1|86276.1|86327.4|86277.4|86336.6|86286.6|86325.9|86275.9|20
1631146390000|2021-09-09 00:13:10|86327.7|86277.7|86335.7|86285.7|86335.7|86285.7|86327.7|86277.7|25
1631146400000|2021-09-09 00:13:20|86337.1|86287.1|86337.2|86287.2|86337.6|86287.6|86335|86285|32
1631146410000|2021-09-09 00:13:30|86337.5|86287.5|86342.1|86292.1|86342.1|86292.1|86332.7|86282.7|31
1631146420000|2021-09-09 00:13:40|86342.4|86292.4|86341|86291|86342.6|86292.6|86339.8|86289.8|35
1631146430000|2021-09-09 00:13:50|86341.3|86291.3|86339.7|86289.7|86342.1|86292.1|86339.7|86289.7|10
1631146440000|2021-09-09 00:14:00|86344|86294|86344|86294|86345.3|86295.3|86341|86291|33
1631146450000|2021-09-09 00:14:10|86343.6|86293.6|86346.4|86296.4|86347.6|86297.6|86343.5|86293.5|34
1631146460000|2021-09-09 00:14:20|86346.8|86296.8|86346|86296|86347.7|86297.7|86340.3|86290.3|28
1631146470000|2021-09-09 00:14:30|86347.8|86297.8|86343.3|86293.3|86348.3|86298.3|86343.3|86293.3|27
1631146480000|2021-09-09 00:14:40|86342.5|86292.5|86346|86296|86347|86297|86341.9|86291.9|24
1631146490000|2021-09-09 00:14:50|86346.5|86296.5|86344.8|86294.8|86346.5|86296.5|86342.8|86292.8|24
1631146500000|2021-09-09 00:15:00|86346.1|86296.1|86345.2|86295.2|86347.7|86297.7|86344.7|86294.7|29
1631146510000|2021-09-09 00:15:10|86345.9|86295.9|86344.3|86294.3|86346.2|86296.2|86343.8|86293.8|31
1631146520000|2021-09-09 00:15:20|86349.3|86299.3|86344.4|86294.4|86349.3|86299.3|86344.4|86294.4|18
1631146530000|2021-09-09 00:15:30|86344.6|86294.6|86345.6|86295.6|86346.2|86296.2|86344.5|86294.5|24
1631146540000|2021-09-09 00:15:40|86345.5|86295.5|86344|86294|86345.6|86295.6|86344|86294|14
1631146550000|2021-09-09 00:15:50|86343.4|86293.4|86344.2|86294.2|86347.3|86297.3|86343.4|86293.4|17
1631146560000|2021-09-09 00:16:00|86343.6|86293.6|86342.4|86292.4|86344.5|86294.5|86337.4|86287.4|26
1631146570000|2021-09-09 00:16:10|86342.5|86292.5|86337.1|86287.1|86342.9|86292.9|86337.1|86287.1|29
1631146580000|2021-09-09 00:16:20|86337.7|86287.7|86336.3|86286.3|86337.7|86287.7|86335.9|86285.9|19
1631146590000|2021-09-09 00:16:30|86336.5|86286.5|86338.2|86288.2|86339|86289|86334.8|86284.8|14
1631146600000|2021-09-09 00:16:40|86337.8|86287.8|86335.4|86285.4|86337.9|86287.9|86333.6|86283.6|14
1631146610000|2021-09-09 00:16:50|86333.3|86283.3|86334.4|86284.4|86337|86287|86333.1|86283.1|14
1631146620000|2021-09-09 00:17:00|86335.2|86285.2|86332.1|86282.1|86335.2|86285.2|86331.2|86281.2|26
1631146630000|2021-09-09 00:17:10|86331.9|86281.9|86328.7|86278.7|86331.9|86281.9|86328|86278|24
1631146640000|2021-09-09 00:17:20|86328.3|86278.3|86328.6|86278.6|86329.6|86279.6|86328.2|86278.2|9
1631146650000|2021-09-09 00:17:30|86327.7|86277.7|86328.3|86278.3|86329.8|86279.8|86327.7|86277.7|25
1631146660000|2021-09-09 00:17:40|86330.1|86280.1|86328.4|86278.4|86330.1|86280.1|86325.7|86275.7|20
1631146670000|2021-09-09 00:17:50|86329.8|86279.8|86327.3|86277.3|86329.8|86279.8|86325.6|86275.6|31
1631146680000|2021-09-09 00:18:00|86327.4|86277.4|86331|86281|86331.3|86281.3|86325.6|86275.6|19
1631146690000|2021-09-09 00:18:10|86330.7|86280.7|86332.4|86282.4|86336.1|86286.1|86328.3|86278.3|29
1631146700000|2021-09-09 00:18:20|86331.5|86281.5|86328.7|86278.7|86334.7|86284.7|86328|86278|18
1631146710000|2021-09-09 00:18:30|86328.3|86278.3|86325.8|86275.8|86328.4|86278.4|86325.8|86275.8|20
1631146720000|2021-09-09 00:18:40|86326|86276|86328|86278|86330.6|86280.6|86325.3|86275.3|18
1631146730000|2021-09-09 00:18:50|86327.2|86277.2|86325.6|86275.6|86331.6|86281.6|86324.2|86274.2|25
1631146740000|2021-09-09 00:19:00|86327|86277|86327.8|86277.8|86329.8|86279.8|86326.1|86276.1|22
1631146750000|2021-09-09 00:19:10|86327.1|86277.1|86329.1|86279.1|86329.1|86279.1|86326|86276|9
1631146760000|2021-09-09 00:19:20|86329.3|86279.3|86329.4|86279.4|86329.4|86279.4|86326.8|86276.8|14
1631146770000|2021-09-09 00:19:30|86328.1|86278.1|86329|86279|86331.8|86281.8|86327.4|86277.4|7
1631146780000|2021-09-09 00:19:40|86328.7|86278.7|86329.6|86279.6|86330.8|86280.8|86328.6|86278.6|12
1631146790000|2021-09-09 00:19:50|86329.4|86279.4|86329.6|86279.6|86331.5|86281.5|86329.4|86279.4|14
1631146800000|2021-09-09 00:20:00|86329.5|86279.5|86329.4|86279.4|86332|86282|86329.1|86279.1|25
1631146810000|2021-09-09 00:20:10|86329.9|86279.9|86330|86280|86331.5|86281.5|86329.4|86279.4|23
1631146820000|2021-09-09 00:20:20|86335.5|86285.5|86334.2|86284.2|86337|86287|86332.2|86282.2|18
1631146830000|2021-09-09 00:20:30|86334.8|86284.8|86334.1|86284.1|86339.4|86289.4|86334|86284|26
1631146840000|2021-09-09 00:20:40|86333.7|86283.7|86335.1|86285.1|86337.4|86287.4|86329.4|86279.4|25
1631146850000|2021-09-09 00:20:50|86335|86285|86335.1|86285.1|86335.8|86285.8|86334.3|86284.3|19
1631146860000|2021-09-09 00:21:00|86334.8|86284.8|86339|86289|86339|86289|86334.3|86284.3|16
1631146870000|2021-09-09 00:21:10|86337.8|86287.8|86335.7|86285.7|86338.1|86288.1|86334.8|86284.8|22
1631146880000|2021-09-09 00:21:20|86336.4|86286.4|86336.5|86286.5|86337.7|86287.7|86334.6|86284.6|14
1631146890000|2021-09-09 00:21:30|86337.6|86287.6|86334.5|86284.5|86337.8|86287.8|86334.1|86284.1|18
1631146900000|2021-09-09 00:21:40|86335.9|86285.9|86336.3|86286.3|86336.8|86286.8|86335.3|86285.3|22
1631146910000|2021-09-09 00:21:50|86335.9|86285.9|86336.6|86286.6|86340|86290|86335.3|86285.3|32
1631146920000|2021-09-09 00:22:00|86338.2|86288.2|86335.6|86285.6|86338.2|86288.2|86334.6|86284.6|21
1631146930000|2021-09-09 00:22:10|86335.2|86285.2|86336.6|86286.6|86337.7|86287.7|86335.2|86285.2|19
1631146940000|2021-09-09 00:22:20|86336.5|86286.5|86335|86285|86339.7|86289.7|86335|86285|13
1631146950000|2021-09-09 00:22:30|86336.2|86286.2|86333.3|86283.3|86336.2|86286.2|86332.7|86282.7|33
1631146960000|2021-09-09 00:22:40|86334.2|86284.2|86333.4|86283.4|86334.7|86284.7|86332.4|86282.4|15
1631146970000|2021-09-09 00:22:50|86333.8|86283.8|86335|86285|86335.5|86285.5|86331|86281|14
1631146980000|2021-09-09 00:23:00|86334.7|86284.7|86330|86280|86334.7|86284.7|86327.4|86277.4|25
1631146990000|2021-09-09 00:23:10|86330.2|86280.2|86329|86279|86330.2|86280.2|86328.6|86278.6|16
1631147000000|2021-09-09 00:23:20|86329.1|86279.1|86329|86279|86329.6|86279.6|86328.6|86278.6|13
1631147010000|2021-09-09 00:23:30|86328.3|86278.3|86329.5|86279.5|86334|86284|86328.1|86278.1|8
1631147020000|2021-09-09 00:23:40|86329.4|86279.4|86331.1|86281.1|86332.4|86282.4|86329|86279|14
1631147030000|2021-09-09 00:23:50|86331|86281|86331|86281|86331.7|86281.7|86328.2|86278.2|31
1631147040000|2021-09-09 00:24:00|86332.2|86282.2|86324.6|86274.6|86332.3|86282.3|86323.5|86273.5|39
1631147050000|2021-09-09 00:24:10|86323.6|86273.6|86326|86276|86326|86276|86323.5|86273.5|26
1631147060000|2021-09-09 00:24:20|86325.9|86275.9|86327.3|86277.3|86327.9|86277.9|86323.6|86273.6|31
1631147070000|2021-09-09 00:24:30|86327.8|86277.8|86330.5|86280.5|86330.5|86280.5|86324.9|86274.9|21
1631147080000|2021-09-09 00:24:40|86329.7|86279.7|86328|86278|86330.8|86280.8|86327.1|86277.1|29
1631147090000|2021-09-09 00:24:50|86329.2|86279.2|86333.5|86283.5|86333.5|86283.5|86328.2|86278.2|8
1631147100000|2021-09-09 00:25:00|86333.1|86283.1|86331.9|86281.9|86333.1|86283.1|86330|86280|20
1631147110000|2021-09-09 00:25:10|86331.6|86281.6|86330.5|86280.5|86331.6|86281.6|86328.3|86278.3|25
1631147120000|2021-09-09 00:25:20|86330.1|86280.1|86330.1|86280.1|86330.5|86280.5|86329|86279|15
1631147130000|2021-09-09 00:25:30|86330.4|86280.4|86326.9|86276.9|86330.4|86280.4|86326.9|86276.9|16
1631147140000|2021-09-09 00:25:40|86326.8|86276.8|86330.4|86280.4|86330.7|86280.7|86326.7|86276.7|18
1631147150000|2021-09-09 00:25:50|86330.5|86280.5|86329.8|86279.8|86330.8|86280.8|86329.4|86279.4|17
1631147160000|2021-09-09 00:26:00|86329.9|86279.9|86329.1|86279.1|86330.3|86280.3|86323.8|86273.8|20
1631147170000|2021-09-09 00:26:10|86328.3|86278.3|86327.2|86277.2|86329.4|86279.4|86325.8|86275.8|29
1631147180000|2021-09-09 00:26:20|86326.9|86276.9|86323.1|86273.1|86328.7|86278.7|86323.1|86273.1|17
1631147190000|2021-09-09 00:26:30|86322.9|86272.9|86324.2|86274.2|86324.3|86274.3|86322.8|86272.8|16
1631147200000|2021-09-09 00:26:40|86325|86275|86321.7|86271.7|86327|86277|86321.5|86271.5|21
1631147210000|2021-09-09 00:26:50|86321.6|86271.6|86324|86274|86327|86277|86320.6|86270.6|29
1631147220000|2021-09-09 00:27:00|86324.1|86274.1|86323.6|86273.6|86325.4|86275.4|86323.5|86273.5|16
1631147230000|2021-09-09 00:27:10|86324.2|86274.2|86323|86273|86325.4|86275.4|86322.8|86272.8|15
1631147240000|2021-09-09 00:27:20|86323.6|86273.6|86322.4|86272.4|86323.9|86273.9|86321|86271|24
1631147250000|2021-09-09 00:27:30|86322.2|86272.2|86325.5|86275.5|86325.6|86275.6|86320.8|86270.8|32
1631147260000|2021-09-09 00:27:40|86326.4|86276.4|86327.6|86277.6|86327.7|86277.7|86325.3|86275.3|21
1631147270000|2021-09-09 00:27:50|86326.8|86276.8|86328.9|86278.9|86329.6|86279.6|86326.1|86276.1|19
1631147280000|2021-09-09 00:28:00|86329|86279|86327.8|86277.8|86329|86279|86327.3|86277.3|6
1631147290000|2021-09-09 00:28:10|86328.5|86278.5|86326|86276|86328.5|86278.5|86326|86276|25
1631147300000|2021-09-09 00:28:20|86326.1|86276.1|86327.5|86277.5|86328.7|86278.7|86325.7|86275.7|22
1631147310000|2021-09-09 00:28:30|86328.2|86278.2|86326.5|86276.5|86328.3|86278.3|86323.9|86273.9|24
1631147320000|2021-09-09 00:28:40|86326.7|86276.7|86326.1|86276.1|86326.7|86276.7|86324.8|86274.8|21
1631147330000|2021-09-09 00:28:50|86326.5|86276.5|86329.6|86279.6|86330|86280|86325.9|86275.9|26
1631147340000|2021-09-09 00:29:00|86329.5|86279.5|86329.3|86279.3|86329.8|86279.8|86327.8|86277.8|21
1631147350000|2021-09-09 00:29:10|86328.7|86278.7|86330.4|86280.4|86330.5|86280.5|86326.8|86276.8|31
1631147360000|2021-09-09 00:29:20|86330.9|86280.9|86327.1|86277.1|86330.9|86280.9|86326.9|86276.9|36
1631147370000|2021-09-09 00:29:30|86327|86277|86331.9|86281.9|86332.6|86282.6|86326.9|86276.9|31
1631147380000|2021-09-09 00:29:40|86332.4|86282.4|86328.6|86278.6|86332.4|86282.4|86327.3|86277.3|26
1631147390000|2021-09-09 00:29:50|86328.9|86278.9|86330.5|86280.5|86332.4|86282.4|86328.2|86278.2|17
1631147400000|2021-09-09 00:30:00|86331.9|86281.9|86328.2|86278.2|86333.2|86283.2|86326.5|86276.5|28
1631147410000|2021-09-09 00:30:10|86328.7|86278.7|86327.4|86277.4|86328.7|86278.7|86327.3|86277.3|14
1631147420000|2021-09-09 00:30:20|86327.2|86277.2|86330.6|86280.6|86330.6|86280.6|86327.1|86277.1|20
1631147430000|2021-09-09 00:30:30|86329.3|86279.3|86326.3|86276.3|86329.3|86279.3|86322.4|86272.4|39
1631147440000|2021-09-09 00:30:40|86326.7|86276.7|86333.7|86283.7|86333.7|86283.7|86326.6|86276.6|29
1631147450000|2021-09-09 00:30:50|86332.9|86282.9|86331.1|86281.1|86335.5|86285.5|86330.3|86280.3|35
1631147460000|2021-09-09 00:31:00|86331.2|86281.2|86335.5|86285.5|86335.5|86285.5|86330.4|86280.4|19
1631147470000|2021-09-09 00:31:10|86333.5|86283.5|86328.5|86278.5|86334.5|86284.5|86328.5|86278.5|21
1631147480000|2021-09-09 00:31:20|86328.3|86278.3|86325.7|86275.7|86331.2|86281.2|86325.3|86275.3|20
1631147490000|2021-09-09 00:31:30|86326.6|86276.6|86325.7|86275.7|86327.6|86277.6|86325.3|86275.3|26
1631147500000|2021-09-09 00:31:40|86325.3|86275.3|86324.6|86274.6|86325.4|86275.4|86324.1|86274.1|15
1631147510000|2021-09-09 00:31:50|86324.7|86274.7|86325.9|86275.9|86328.1|86278.1|86324.2|86274.2|18
1631147520000|2021-09-09 00:32:00|86325.8|86275.8|86323.2|86273.2|86325.8|86275.8|86322.1|86272.1|22
1631147530000|2021-09-09 00:32:10|86323.1|86273.1|86323.9|86273.9|86323.9|86273.9|86322.7|86272.7|13
1631147540000|2021-09-09 00:32:20|86323.5|86273.5|86327.5|86277.5|86329.7|86279.7|86323.5|86273.5|14
1631147550000|2021-09-09 00:32:30|86328|86278|86323|86273|86328|86278|86323|86273|19
1631147560000|2021-09-09 00:32:40|86322.9|86272.9|86327.9|86277.9|86328.8|86278.8|86322.6|86272.6|21
1631147570000|2021-09-09 00:32:50|86327.8|86277.8|86329.6|86279.6|86330.2|86280.2|86327.3|86277.3|12
1631147580000|2021-09-09 00:33:00|86329|86279|86330.4|86280.4|86330.4|86280.4|86326.2|86276.2|30
1631147590000|2021-09-09 00:33:10|86338.1|86263.2|86328.3|86278.3|86338.1|86279.1|86326.8|86263.2|19
1631147600000|2021-09-09 00:33:20|86328.4|86278.4|86331.4|86281.4|86331.4|86281.4|86326.8|86276.8|18
1631147610000|2021-09-09 00:33:30|86331.8|86281.8|86328.5|86278.5|86331.8|86281.8|86328.5|86278.5|12
1631147620000|2021-09-09 00:33:40|86328|86278|86331.9|86281.9|86331.9|86281.9|86328|86278|14
1631147630000|2021-09-09 00:33:50|86332.2|86282.2|86332.5|86282.5|86334.7|86284.7|86331.7|86281.7|21
1631147640000|2021-09-09 00:34:00|86331.6|86281.6|86330.6|86280.6|86333.6|86283.6|86330|86280|24
1631147650000|2021-09-09 00:34:10|86330.5|86280.5|86327.4|86277.4|86331.4|86281.4|86327.4|86277.4|15
1631147660000|2021-09-09 00:34:20|86327.5|86277.5|86328.5|86278.5|86329.5|86279.5|86324.6|86274.6|21
1631147670000|2021-09-09 00:34:30|86328.4|86278.4|86331.1|86281.1|86331.1|86281.1|86328.3|86278.3|14
1631147680000|2021-09-09 00:34:40|86330.8|86280.8|86329.5|86279.5|86331.5|86281.5|86329.1|86279.1|17
1631147690000|2021-09-09 00:34:50|86329.9|86279.9|86332.2|86282.2|86333.1|86283.1|86329.8|86279.8|13
1631147700000|2021-09-09 00:35:00|86331.9|86281.9|86336.7|86286.7|86337.4|86287.4|86331.9|86281.9|13
1631147710000|2021-09-09 00:35:10|86336.3|86286.3|86336.9|86286.9|86337.2|86287.2|86334.1|86284.1|24
1631147720000|2021-09-09 00:35:20|86337|86287|86336.9|86286.9|86338.7|86288.7|86336.9|86286.9|6
1631147730000|2021-09-09 00:35:30|86336.6|86286.6|86337|86287|86337.8|86287.8|86336.2|86286.2|13
1631147740000|2021-09-09 00:35:40|86337.1|86287.1|86339.2|86289.2|86342.5|86292.5|86335.3|86285.3|22
1631147750000|2021-09-09 00:35:50|86338.6|86288.6|86338.6|86288.6|86339|86289|86336.1|86286.1|20
1631147760000|2021-09-09 00:36:00|86338.7|86288.7|86340.8|86290.8|86343.7|86293.7|86338.7|86288.7|22
1631147770000|2021-09-09 00:36:10|86341.3|86291.3|86344.7|86294.7|86345|86295|86341|86291|16
1631147780000|2021-09-09 00:36:20|86344.1|86294.1|86340.5|86290.5|86344.1|86294.1|86339.3|86289.3|21
1631147790000|2021-09-09 00:36:30|86339.5|86289.5|86342.6|86292.6|86343|86293|86339.5|86289.5|16
1631147800000|2021-09-09 00:36:40|86342.8|86292.8|86343.9|86293.9|86346.2|86296.2|86342|86292|20
1631147810000|2021-09-09 00:36:50|86346|86296|86345.4|86295.4|86346|86296|86340.6|86290.6|26
1631147820000|2021-09-09 00:37:00|86345.6|86295.6|86345.5|86295.5|86346.4|86296.4|86343.9|86293.9|29
1631147830000|2021-09-09 00:37:10|86344.7|86294.7|86340.1|86290.1|86346.7|86296.7|86340.1|86290.1|18
1631147840000|2021-09-09 00:37:20|86352.6|86278.2|86343.6|86293.6|86352.6|86295.1|86342.1|86278.2|13
1631147850000|2021-09-09 00:37:30|86343.8|86293.8|86346.3|86296.3|86346.8|86296.8|86343.7|86293.7|29
1631147860000|2021-09-09 00:37:40|86345.8|86295.8|86345|86295|86346.2|86296.2|86343.5|86293.5|25
1631147870000|2021-09-09 00:37:50|86342.2|86292.2|86345.2|86295.2|86347|86297|86342.2|86292.2|21
1631147880000|2021-09-09 00:38:00|86345.9|86295.9|86347.5|86297.5|86350.4|86300.4|86344.1|86294.1|24
1631147890000|2021-09-09 00:38:10|86347.9|86297.9|86348.2|86298.2|86350.4|86300.4|86346.6|86296.6|23
1631147900000|2021-09-09 00:38:20|86348.4|86298.4|86348.8|86298.8|86350.9|86300.9|86348.4|86298.4|13
1631147910000|2021-09-09 00:38:30|86348.5|86298.5|86343.4|86293.4|86348.8|86298.8|86342.5|86292.5|26
1631147920000|2021-09-09 00:38:40|86350.7|86300.7|86348.7|86298.7|86350.7|86300.7|86347.2|86297.2|11
1631147930000|2021-09-09 00:38:50|86347.5|86297.5|86347.8|86297.8|86348.3|86298.3|86347.1|86297.1|11
1631147940000|2021-09-09 00:39:00|86349.4|86299.4|86347.8|86297.8|86349.7|86299.7|86347.7|86297.7|21
1631147950000|2021-09-09 00:39:10|86348.7|86298.7|86351|86301|86351|86301|86345.3|86295.3|32
1631147960000|2021-09-09 00:39:20|86351.5|86301.5|86347.9|86297.9|86351.5|86301.5|86347.5|86297.5|25
1631147970000|2021-09-09 00:39:30|86348.5|86298.5|86347.3|86297.3|86348.7|86298.7|86345.8|86295.8|25
1631147980000|2021-09-09 00:39:40|86347.4|86297.4|86348.8|86298.8|86350.1|86300.1|86346.2|86296.2|19
1631147990000|2021-09-09 00:39:50|86349.3|86299.3|86348.4|86298.4|86350.1|86300.1|86345.8|86295.8|16
1631148000000|2021-09-09 00:40:00|86348.7|86298.7|86349.7|86299.7|86351.4|86301.4|86348|86298|32
1631148010000|2021-09-09 00:40:10|86349.2|86299.2|86352|86302|86354.3|86304.3|86349.2|86299.2|33
1631148020000|2021-09-09 00:40:20|86351.5|86301.5|86352.9|86302.9|86354.4|86304.4|86349.8|86299.8|32
1631148030000|2021-09-09 00:40:30|86353.1|86303.1|86348.3|86298.3|86353.1|86303.1|86346.2|86296.2|32
1631148040000|2021-09-09 00:40:40|86348|86298|86349.3|86299.3|86349.3|86299.3|86348|86298|10
1631148050000|2021-09-09 00:40:50|86349.4|86299.4|86354.4|86304.4|86354.6|86304.6|86348.9|86298.9|27
1631148060000|2021-09-09 00:41:00|86354.5|86304.5|86355.7|86305.7|86356.5|86306.5|86354|86304|20
1631148070000|2021-09-09 00:41:10|86355.2|86305.2|86356.1|86306.1|86358.4|86308.4|86354.8|86304.8|32
1631148080000|2021-09-09 00:41:20|86356.7|86306.7|86356.4|86306.4|86356.9|86306.9|86354.7|86304.7|20
1631148090000|2021-09-09 00:41:30|86356.9|86306.9|86357.9|86307.9|86360.5|86310.5|86356|86306|33
1631148100000|2021-09-09 00:41:40|86358.2|86308.2|86359.2|86309.2|86362.5|86312.5|86355.7|86305.7|18
1631148110000|2021-09-09 00:41:50|86360.2|86310.2|86357.6|86307.6|86360.2|86310.2|86354.4|86304.4|29
1631148120000|2021-09-09 00:42:00|86357.5|86307.5|86356.1|86306.1|86358.6|86308.6|86355.7|86305.7|33
1631148130000|2021-09-09 00:42:10|86363|86313|86359.3|86309.3|86363|86313|86357.6|86307.6|31
1631148140000|2021-09-09 00:42:20|86361.1|86311.1|86354.6|86304.6|86369.3|86311.1|86354.1|86297.8|23
1631148150000|2021-09-09 00:42:30|86355|86305|86347.9|86297.9|86359.8|86309.8|86347.9|86297.9|33
1631148160000|2021-09-09 00:42:40|86349.9|86299.9|86352.8|86302.8|86353.3|86303.3|86348.5|86298.5|40
1631148170000|2021-09-09 00:42:50|86353.8|86303.8|86352.9|86302.9|86353.8|86303.8|86351|86301|12
1631148180000|2021-09-09 00:43:00|86353.2|86303.2|86349.3|86299.3|86353.2|86303.2|86349.3|86299.3|16
1631148190000|2021-09-09 00:43:10|86350.8|86300.8|86350.9|86300.9|86354|86304|86348.7|86298.7|21
1631148200000|2021-09-09 00:43:20|86350.7|86300.7|86350.3|86300.3|86350.8|86300.8|86347|86297|14
1631148210000|2021-09-09 00:43:30|86346.3|86296.3|86351.7|86301.7|86353.5|86303.5|86346.3|86296.3|29
1631148220000|2021-09-09 00:43:40|86353.6|86303.6|86349.9|86299.9|86356.7|86306.7|86348|86298|27
1631148230000|2021-09-09 00:43:50|86350|86300|86354.5|86304.5|86355.8|86305.8|86347.5|86297.5|32
1631148240000|2021-09-09 00:44:00|86354.2|86304.2|86356.1|86306.1|86357.3|86307.3|86353.5|86303.5|9
1631148250000|2021-09-09 00:44:10|86357.1|86307.1|86356.5|86306.5|86357.2|86307.2|86355.5|86305.5|12
1631148260000|2021-09-09 00:44:20|86355.9|86305.9|86356.4|86306.4|86359|86309|86354.5|86304.5|35
1631148270000|2021-09-09 00:44:30|86357.4|86307.4|86358.2|86308.2|86358.8|86308.8|86356.1|86306.1|25
1631148280000|2021-09-09 00:44:40|86358.5|86308.5|86358.5|86308.5|86359.8|86309.8|86356.1|86306.1|17
1631148290000|2021-09-09 00:44:50|86358.2|86308.2|86360.6|86310.6|86360.6|86310.6|86356.6|86306.6|18
1631148300000|2021-09-09 00:45:00|86357.6|86307.6|86357.8|86307.8|86360|86310|86357.4|86307.4|14
1631148310000|2021-09-09 00:45:10|86357.1|86307.1|86355|86305|86360.1|86310.1|86355|86305|30
1631148320000|2021-09-09 00:45:20|86355.8|86305.8|86356.9|86306.9|86358.4|86308.4|86354.9|86304.9|18
1631148330000|2021-09-09 00:45:30|86358.7|86308.7|86356|86306|86359.1|86309.1|86355.4|86305.4|25
1631148340000|2021-09-09 00:45:40|86355.9|86305.9|86355.5|86305.5|86357.6|86307.6|86354.1|86304.1|29
1631148350000|2021-09-09 00:45:50|86355.2|86305.2|86356|86306|86361.5|86311.5|86354.3|86304.3|32
1631148360000|2021-09-09 00:46:00|86356.1|86306.1|86358.1|86308.1|86360.8|86310.8|86356|86306|29
1631148370000|2021-09-09 00:46:10|86358.4|86308.4|86358.7|86308.7|86359.3|86309.3|86358.1|86308.1|11
1631148380000|2021-09-09 00:46:20|86359.1|86309.1|86362.4|86312.4|86365.2|86315.2|86359.1|86309.1|26
1631148390000|2021-09-09 00:46:30|86362.9|86312.9|86362.6|86312.6|86364.6|86314.6|86362.4|86312.4|20
1631148400000|2021-09-09 00:46:40|86363|86313|86362.9|86312.9|86363.2|86313.2|86361.7|86311.7|19
1631148410000|2021-09-09 00:46:50|86363|86313|86363.4|86313.4|86363.6|86313.6|86360.9|86310.9|22
1631148420000|2021-09-09 00:47:00|86362.9|86312.9|86361.8|86311.8|86365.4|86315.4|86360.1|86310.1|21
1631148430000|2021-09-09 00:47:10|86362.7|86312.7|86362.9|86312.9|86363.4|86313.4|86361.3|86311.3|13
1631148440000|2021-09-09 00:47:20|86363.1|86313.1|86363.7|86313.7|86365.6|86315.6|86361.5|86311.5|18
1631148450000|2021-09-09 00:47:30|86364.4|86314.4|86361.9|86311.9|86364.5|86314.5|86361.6|86311.6|19
1631148460000|2021-09-09 00:47:40|86362.2|86312.2|86362.4|86312.4|86363.2|86313.2|86361.1|86311.1|20
1631148470000|2021-09-09 00:47:50|86362.6|86312.6|86364.5|86314.5|86365.8|86315.8|86361.7|86311.7|23
1631148480000|2021-09-09 00:48:00|86365.2|86315.2|86362.7|86312.7|86365.2|86315.2|86361.5|86311.5|19
1631148490000|2021-09-09 00:48:10|86362.6|86312.6|86361.9|86311.9|86363.3|86313.3|86361.9|86311.9|23
1631148500000|2021-09-09 00:48:20|86362.1|86312.1|86363|86313|86366.7|86316.7|86361.9|86311.9|18
1631148510000|2021-09-09 00:48:30|86363.1|86313.1|86364.4|86314.4|86365.2|86315.2|86363.1|86313.1|10
1631148520000|2021-09-09 00:48:40|86363.3|86313.3|86359.4|86309.4|86364|86314|86357.1|86307.1|22
1631148530000|2021-09-09 00:48:50|86359.8|86309.8|86361.4|86311.4|86362.3|86312.3|86359.3|86309.3|28
1631148540000|2021-09-09 00:49:00|86361.6|86311.6|86361.6|86311.6|86362.9|86312.9|86361|86311|18
1631148550000|2021-09-09 00:49:10|86361.5|86311.5|86359.5|86309.5|86361.9|86311.9|86359.3|86309.3|11
1631148560000|2021-09-09 00:49:20|86358.8|86308.8|86359.5|86309.5|86359.7|86309.7|86358.8|86308.8|8
1631148570000|2021-09-09 00:49:30|86364.3|86314.3|86361.7|86311.7|86364.4|86314.4|86361.2|86311.2|14
1631148580000|2021-09-09 00:49:40|86360.9|86310.9|86366.1|86316.1|86366.4|86316.4|86360.9|86310.9|34
1631148590000|2021-09-09 00:49:50|86367.1|86317.1|86364.7|86314.7|86367.1|86317.1|86364.5|86314.5|27
1631148600000|2021-09-09 00:50:00|86365.5|86315.5|86364.4|86314.4|86366|86316|86364.4|86314.4|35
1631148610000|2021-09-09 00:50:10|86364.3|86314.3|86366.1|86316.1|86366.5|86316.5|86362.2|86312.2|39
1631148620000|2021-09-09 00:50:20|86366|86316|86362.3|86312.3|86366|86316|86360|86310|30
1631148630000|2021-09-09 00:50:30|86362.4|86312.4|86362.2|86312.2|86363|86313|86361.8|86311.8|36
1631148640000|2021-09-09 00:50:40|86361.7|86311.7|86364.3|86314.3|86366.9|86316.9|86361.7|86311.7|24
1631148650000|2021-09-09 00:50:50|86363.4|86313.4|86362.9|86312.9|86364.5|86314.5|86362.3|86312.3|19
1631148660000|2021-09-09 00:51:00|86363.1|86313.1|86369.7|86319.7|86372.2|86322.2|86363.1|86313.1|31
1631148670000|2021-09-09 00:51:10|86369|86319|86372.5|86322.5|86374|86324|86368.3|86318.3|38
1631148680000|2021-09-09 00:51:20|86372|86322|86373.2|86323.2|86374.5|86324.5|86370.5|86320.5|21
1631148690000|2021-09-09 00:51:30|86372.5|86322.5|86374.6|86324.6|86375.1|86325.1|86371.8|86321.8|30
1631148700000|2021-09-09 00:51:40|86374.3|86324.3|86370.5|86320.5|86374.5|86324.5|86370.4|86320.4|23
1631148710000|2021-09-09 00:51:50|86372.2|86322.2|86370.7|86320.7|86372.8|86322.8|86370.4|86320.4|17
1631148720000|2021-09-09 00:52:00|86371.4|86321.4|86372.7|86322.7|86378.5|86328.5|86370.8|86320.8|24
1631148730000|2021-09-09 00:52:10|86373|86323|86372|86322|86374.2|86324.2|86371.7|86321.7|18
1631148740000|2021-09-09 00:52:20|86371.8|86321.8|86369|86319|86374.1|86324.1|86369|86319|36
1631148750000|2021-09-09 00:52:30|86368.8|86318.8|86370|86320|86370.2|86320.2|86367.9|86317.9|16
1631148760000|2021-09-09 00:52:40|86369.9|86319.9|86371|86321|86371.5|86321.5|86369.6|86319.6|17
1631148770000|2021-09-09 00:52:50|86373.9|86323.9|86367.7|86317.7|86373.9|86323.9|86366.4|86316.4|15
1631148780000|2021-09-09 00:53:00|86367.8|86317.8|86368.6|86318.6|86372.5|86322.5|86367.8|86317.8|30
1631148790000|2021-09-09 00:53:10|86367.7|86317.7|86370.5|86320.5|86372.6|86322.6|86365.7|86315.7|33
1631148800000|2021-09-09 00:53:20|86371.2|86321.2|86370.7|86320.7|86373|86323|86370|86320|31
1631148810000|2021-09-09 00:53:30|86372.3|86322.3|86373.3|86323.3|86374.2|86324.2|86370.2|86320.2|21
1631148820000|2021-09-09 00:53:40|86372.5|86322.5|86372.7|86322.7|86373.7|86323.7|86371.2|86321.2|22
1631148830000|2021-09-09 00:53:50|86373.5|86323.5|86365.1|86315.1|86373.7|86323.7|86363.9|86313.9|34
1631148840000|2021-09-09 00:54:00|86364.8|86314.8|86365.8|86315.8|86367.7|86317.7|86364|86314|37
1631148850000|2021-09-09 00:54:10|86365.9|86315.9|86365.3|86315.3|86366.5|86316.5|86362.8|86312.8|31
1631148860000|2021-09-09 00:54:20|86365.7|86315.7|86368.3|86318.3|86369.2|86319.2|86365.3|86315.3|34
1631148870000|2021-09-09 00:54:30|86368.2|86318.2|86368.9|86318.9|86369.5|86319.5|86368|86318|34
1631148880000|2021-09-09 00:54:40|86369.2|86319.2|86367.2|86317.2|86369.4|86319.4|86366.9|86316.9|22
1631148890000|2021-09-09 00:54:50|86368|86318|86371.1|86321.1|86373.6|86323.6|86367.6|86317.6|49
1631148900000|2021-09-09 00:55:00|86371.7|86321.7|86357.9|86307.9|86372.5|86322.5|86357.7|86307.7|53
1631148910000|2021-09-09 00:55:10|86358.1|86308.1|86365.1|86315.1|86365.8|86315.8|86357.2|86307.2|50
1631148920000|2021-09-09 00:55:20|86366|86316|86362.5|86312.5|86366|86316|86362.1|86312.1|29
1631148930000|2021-09-09 00:55:30|86363.6|86313.6|86362.4|86312.4|86367.6|86317.6|86361|86311|36
1631148940000|2021-09-09 00:55:40|86362.5|86312.5|86359.2|86309.2|86363.3|86313.3|86358.6|86308.6|31
1631148950000|2021-09-09 00:55:50|86358.9|86308.9|86356.9|86306.9|86361.5|86311.5|86353|86303|17
1631148960000|2021-09-09 00:56:00|86356.6|86306.6|86356.5|86306.5|86357.6|86307.6|86355.3|86305.3|30
1631148970000|2021-09-09 00:56:10|86356.4|86306.4|86361.1|86311.1|86361.6|86311.6|86356.3|86306.3|23
1631148980000|2021-09-09 00:56:20|86361|86311|86357|86307|86361|86311|86356.8|86306.8|37
1631148990000|2021-09-09 00:56:30|86357.1|86307.1|86355.1|86305.1|86357.4|86307.4|86353.4|86303.4|31
1631149000000|2021-09-09 00:56:40|86356.1|86306.1|86353.3|86303.3|86356.9|86306.9|86351.5|86301.5|18
1631149010000|2021-09-09 00:56:50|86352.9|86302.9|86353.4|86303.4|86354.8|86304.8|86352.1|86302.1|44
1631149020000|2021-09-09 00:57:00|86353|86303|86353.3|86303.3|86353.7|86303.7|86352.4|86302.4|26
1631149030000|2021-09-09 00:57:10|86353.4|86303.4|86353.1|86303.1|86355.2|86305.2|86352.9|86302.9|28
1631149040000|2021-09-09 00:57:20|86353|86303|86353.2|86303.2|86353.7|86303.7|86352.1|86302.1|17
1631149050000|2021-09-09 00:57:30|86354.6|86304.6|86351.8|86301.8|86354.6|86304.6|86351.2|86301.2|26
1631149060000|2021-09-09 00:57:40|86352.4|86302.4|86353.9|86303.9|86355.3|86305.3|86350.6|86300.6|36
1631149070000|2021-09-09 00:57:50|86353.8|86303.8|86350.3|86300.3|86354.4|86304.4|86350.2|86300.2|24
1631149080000|2021-09-09 00:58:00|86350.8|86300.8|86348.1|86298.1|86351.1|86301.1|86347.3|86297.3|36
1631149090000|2021-09-09 00:58:10|86347.7|86297.7|86347.5|86297.5|86349.4|86299.4|86347.5|86297.5|24
1631149100000|2021-09-09 00:58:20|86347.4|86297.4|86354|86304|86355.2|86305.2|86346.8|86296.8|32
1631149110000|2021-09-09 00:58:30|86355.1|86305.1|86355.2|86305.2|86356.7|86306.7|86353.9|86303.9|24
1631149120000|2021-09-09 00:58:40|86355.4|86305.4|86353.8|86303.8|86355.4|86305.4|86352.7|86302.7|23
1631149130000|2021-09-09 00:58:50|86354.6|86304.6|86352.5|86302.5|86355.5|86305.5|86351.8|86301.8|25
1631149140000|2021-09-09 00:59:00|86352.3|86302.3|86352.2|86302.2|86353.8|86303.8|86351.6|86301.6|35
1631149150000|2021-09-09 00:59:10|86352.3|86302.3|86352|86302|86352.3|86302.3|86351|86301|9
1631149160000|2021-09-09 00:59:20|86351.6|86301.6|86351.1|86301.1|86353|86303|86350.1|86300.1|21
1631149170000|2021-09-09 00:59:30|86351.4|86301.4|86353.5|86303.5|86353.8|86303.8|86351.4|86301.4|23
1631149180000|2021-09-09 00:59:40|86353.1|86303.1|86353.8|86303.8|86353.8|86303.8|86351.9|86301.9|19
1631149190000|2021-09-09 00:59:50|86354.2|86304.2|86353.2|86303.2|86355.4|86305.4|86353.2|86303.2|19
1631149200000|2021-09-09 01:00:00|86353.1|86303.1|86354.2|86304.2|86355.3|86305.3|86352.6|86302.6|46
1631149210000|2021-09-09 01:00:10|86354|86304|86355.2|86305.2|86355.5|86305.5|86354|86304|25
1631149220000|2021-09-09 01:00:20|86355.1|86305.1|86354.4|86304.4|86355.6|86305.6|86353.9|86303.9|29
1631149230000|2021-09-09 01:00:30|86354.5|86304.5|86370.7|86320.7|86370.8|86320.8|86354.5|86304.5|41
1631149240000|2021-09-09 01:00:40|86371.7|86321.7|86374.7|86324.7|86375.1|86325.1|86371.4|86321.4|33
1631149250000|2021-09-09 01:00:50|86375.1|86325.1|86373.6|86323.6|86375.1|86325.1|86372.8|86322.8|32
1631149260000|2021-09-09 01:01:00|86373.5|86323.5|86390.9|86340.9|86392.9|86342.9|86371.5|86321.5|38
1631149270000|2021-09-09 01:01:10|86390|86340|86391.2|86341.2|86391.6|86341.6|86389.8|86339.8|37
1631149280000|2021-09-09 01:01:20|86391.1|86341.1|86391.2|86341.2|86391.8|86341.8|86390.3|86340.3|30
1631149290000|2021-09-09 01:01:30|86390.9|86340.9|86390.3|86340.3|86391.9|86341.9|86389.7|86339.7|25
1631149300000|2021-09-09 01:01:40|86390.1|86340.1|86382.4|86332.4|86390.8|86340.8|86381.4|86331.4|48
1631149310000|2021-09-09 01:01:50|86382.9|86332.9|86382.2|86332.2|86384|86334|86381.8|86331.8|28
1631149320000|2021-09-09 01:02:00|86382.7|86332.7|86385.1|86335.1|86386.8|86336.8|86381.4|86331.4|29
1631149330000|2021-09-09 01:02:10|86385.6|86335.6|86385.2|86335.2|86386.9|86336.9|86384.6|86334.6|38
1631149340000|2021-09-09 01:02:20|86385.5|86335.5|86386.2|86336.2|86386.3|86336.3|86384.1|86334.1|26
1631149350000|2021-09-09 01:02:30|86386.3|86336.3|86386.3|86336.3|86386.3|86336.3|86384.5|86334.5|21
1631149360000|2021-09-09 01:02:40|86385.6|86335.6|86386.3|86336.3|86386.6|86336.6|86382.9|86332.9|29
1631149370000|2021-09-09 01:02:50|86385.4|86335.4|86382.6|86332.6|86386.1|86336.1|86382.6|86332.6|18
1631149380000|2021-09-09 01:03:00|86384.6|86334.6|86384.4|86334.4|86385.8|86335.8|86382.6|86332.6|27
1631149390000|2021-09-09 01:03:10|86384.9|86334.9|86385.9|86335.9|86387.5|86337.5|86384.5|86334.5|31
1631149400000|2021-09-09 01:03:20|86385.6|86335.6|86383.4|86333.4|86385.6|86335.6|86383.4|86333.4|27
1631149410000|2021-09-09 01:03:30|86383.5|86333.5|86382.4|86332.4|86384.1|86334.1|86382.4|86332.4|13
1631149420000|2021-09-09 01:03:40|86382.2|86332.2|86383.8|86333.8|86384|86334|86379.9|86329.9|32
1631149430000|2021-09-09 01:03:50|86383.5|86333.5|86383.1|86333.1|86384|86334|86382.7|86332.7|23
1631149440000|2021-09-09 01:04:00|86382.9|86332.9|86384.2|86334.2|86384.5|86334.5|86382.1|86332.1|25
1631149450000|2021-09-09 01:04:10|86383.3|86333.3|86372.7|86322.7|86383.4|86333.4|86367.6|86317.6|38
1631149460000|2021-09-09 01:04:20|86372.8|86322.8|86372.3|86322.3|86374.4|86324.4|86370.2|86320.2|28
1631149470000|2021-09-09 01:04:30|86372.8|86322.8|86371.6|86321.6|86372.8|86322.8|86370.1|86320.1|25
1631149480000|2021-09-09 01:04:40|86371|86321|86367.3|86317.3|86371.4|86321.4|86366.9|86316.9|37
1631149490000|2021-09-09 01:04:50|86367.2|86317.2|86367.1|86317.1|86368.6|86318.6|86364.9|86314.9|32
1631149500000|2021-09-09 01:05:00|86366.2|86316.2|86367.3|86317.3|86368.6|86318.6|86366.2|86316.2|35
1631149510000|2021-09-09 01:05:10|86367.5|86317.5|86364.9|86314.9|86368.4|86318.4|86364.7|86314.7|27
1631149520000|2021-09-09 01:05:20|86365|86315|86362.2|86312.2|86365.2|86315.2|86358.7|86308.7|37
1631149530000|2021-09-09 01:05:30|86362.9|86312.9|86361.3|86311.3|86362.9|86312.9|86358.8|86308.8|34
1631149540000|2021-09-09 01:05:40|86361.1|86311.1|86363|86313|86363|86313|86358.9|86308.9|31
1631149550000|2021-09-09 01:05:50|86361.9|86311.9|86361.4|86311.4|86362.6|86312.6|86360|86310|35
1631149560000|2021-09-09 01:06:00|86361.2|86311.2|86361.5|86311.5|86362.3|86312.3|86360.1|86310.1|22
1631149570000|2021-09-09 01:06:10|86361.6|86311.6|86362.8|86312.8|86363.8|86313.8|86361.1|86311.1|17
1631149580000|2021-09-09 01:06:20|86363.4|86313.4|86363|86313|86365|86315|86357.3|86307.3|38
1631149590000|2021-09-09 01:06:30|86363.3|86313.3|86363.9|86313.9|86363.9|86313.9|86362|86312|21
1631149600000|2021-09-09 01:06:40|86364.1|86314.1|86363.5|86313.5|86364.1|86314.1|86361.3|86311.3|26
1631149610000|2021-09-09 01:06:50|86363|86313|86364.4|86314.4|86364.6|86314.6|86362.8|86312.8|18
1631149620000|2021-09-09 01:07:00|86363.8|86313.8|86363.9|86313.9|86365.7|86315.7|86358|86308|43
1631149630000|2021-09-09 01:07:10|86363.8|86313.8|86364.7|86314.7|86366.1|86316.1|86362.8|86312.8|30
1631149640000|2021-09-09 01:07:20|86364.6|86314.6|86363.3|86313.3|86365.5|86315.5|86363.2|86313.2|17
1631149650000|2021-09-09 01:07:30|86363.8|86313.8|86364.4|86314.4|86365.1|86315.1|86363.8|86313.8|16
1631149660000|2021-09-09 01:07:40|86364.2|86314.2|86364.2|86314.2|86364.8|86314.8|86362.5|86312.5|28
1631149670000|2021-09-09 01:07:50|86363.8|86313.8|86363.3|86313.3|86366|86316|86361.3|86311.3|28
1631149680000|2021-09-09 01:08:00|86363.8|86313.8|86362.4|86312.4|86364.9|86314.9|86359.9|86309.9|30
1631149690000|2021-09-09 01:08:10|86363.7|86313.7|86362.7|86312.7|86363.7|86313.7|86358.6|86308.6|17
1631149700000|2021-09-09 01:08:20|86362.2|86312.2|86364|86314|86365.9|86315.9|86362.2|86312.2|27
1631149710000|2021-09-09 01:08:30|86363.2|86313.2|86365.3|86315.3|86365.7|86315.7|86363.2|86313.2|27
1631149720000|2021-09-09 01:08:40|86365.6|86315.6|86366.4|86316.4|86366.8|86316.8|86364.4|86314.4|21
1631149730000|2021-09-09 01:08:50|86367|86317|86365.9|86315.9|86367.2|86317.2|86362.5|86312.5|23
1631149740000|2021-09-09 01:09:00|86364.9|86314.9|86363.7|86313.7|86366.2|86316.2|86361.9|86311.9|26
1631149750000|2021-09-09 01:09:10|86365|86315|86363.7|86313.7|86365.5|86315.5|86361.3|86311.3|29
1631149760000|2021-09-09 01:09:20|86363.4|86313.4|86363.7|86313.7|86365.1|86315.1|86362.6|86312.6|36
1631149770000|2021-09-09 01:09:30|86363.3|86313.3|86362.6|86312.6|86364|86314|86362.2|86312.2|26
1631149780000|2021-09-09 01:09:40|86362|86312|86361.5|86311.5|86362.1|86312.1|86360.4|86310.4|16
1631149790000|2021-09-09 01:09:50|86361.8|86311.8|86363|86313|86363.8|86313.8|86361.1|86311.1|18
1631149800000|2021-09-09 01:10:00|86364.1|86314.1|86363.4|86313.4|86365|86315|86361.4|86311.4|23
1631149810000|2021-09-09 01:10:10|86364.7|86314.7|86363.7|86313.7|86366.2|86316.2|86363|86313|33
1631149820000|2021-09-09 01:10:20|86364.1|86314.1|86364.3|86314.3|86365.8|86315.8|86363.3|86313.3|35
1631149830000|2021-09-09 01:10:30|86363.8|86313.8|86363.7|86313.7|86365.9|86315.9|86363.4|86313.4|25
1631149840000|2021-09-09 01:10:40|86364.1|86314.1|86364.3|86314.3|86364.3|86314.3|86362.9|86312.9|25
1631149850000|2021-09-09 01:10:50|86362.7|86312.7|86366.6|86316.6|86366.8|86316.8|86362.4|86312.4|20
1631149860000|2021-09-09 01:11:00|86366.3|86316.3|86365.5|86315.5|86368|86318|86364.8|86314.8|32
1631149870000|2021-09-09 01:11:10|86365|86315|86366.2|86316.2|86366.5|86316.5|86364.3|86314.3|18
1631149880000|2021-09-09 01:11:20|86365.9|86315.9|86366.5|86316.5|86367.1|86317.1|86365.8|86315.8|16
1631149890000|2021-09-09 01:11:30|86366.4|86316.4|86360.9|86310.9|86367.5|86317.5|86360.9|86310.9|26
1631149900000|2021-09-09 01:11:40|86361.3|86311.3|86357.9|86307.9|86363.5|86313.5|86356.2|86306.2|33
1631149910000|2021-09-09 01:11:50|86358.3|86308.3|86355.4|86305.4|86358.4|86308.4|86355.4|86305.4|33
1631149920000|2021-09-09 01:12:00|86355.7|86305.7|86355.5|86305.5|86357.2|86307.2|86354.3|86304.3|21
1631149930000|2021-09-09 01:12:10|86355.4|86305.4|86363.8|86313.8|86365.8|86315.8|86353.9|86303.9|22
1631149940000|2021-09-09 01:12:20|86365.7|86315.7|86366.7|86316.7|86368|86318|86363.9|86313.9|24
1631149950000|2021-09-09 01:12:30|86366.2|86316.2|86371|86321|86372.3|86322.3|86366.2|86316.2|37
1631149960000|2021-09-09 01:12:40|86370.7|86320.7|86370.2|86320.2|86372.5|86322.5|86369.8|86319.8|31
1631149970000|2021-09-09 01:12:50|86370.5|86320.5|86370.5|86320.5|86371|86321|86369.8|86319.8|12
1631149980000|2021-09-09 01:13:00|86370.9|86320.9|86369.5|86319.5|86372.2|86322.2|86365.4|86315.4|26
1631149990000|2021-09-09 01:13:10|86369|86319|86370.2|86320.2|86370.5|86320.5|86368.9|86318.9|23
1631150000000|2021-09-09 01:13:20|86370.9|86320.9|86371.3|86321.3|86372.2|86322.2|86365.8|86315.8|38
1631150010000|2021-09-09 01:13:30|86372.2|86322.2|86371.4|86321.4|86372.2|86322.2|86369.9|86319.9|26
1631150020000|2021-09-09 01:13:40|86372.1|86322.1|86370.8|86320.8|86372.6|86322.6|86370.8|86320.8|13
1631150030000|2021-09-09 01:13:50|86370.7|86320.7|86373|86323|86373.1|86323.1|86365.1|86315.1|33
1631150040000|2021-09-09 01:14:00|86372.7|86322.7|86367.6|86317.6|86372.8|86322.8|86367.5|86317.5|34
1631150050000|2021-09-09 01:14:10|86367.7|86317.7|86374.5|86324.5|86375.1|86325.1|86365.5|86315.5|46
1631150060000|2021-09-09 01:14:20|86374.9|86324.9|86371.7|86321.7|86374.9|86324.9|86371.7|86321.7|27
1631150070000|2021-09-09 01:14:30|86372.9|86322.9|86374.6|86324.6|86375.8|86325.8|86371.6|86321.6|27
1631150080000|2021-09-09 01:14:40|86374.9|86324.9|86370.7|86320.7|86375|86325|86370.7|86320.7|20
1631150090000|2021-09-09 01:14:50|86372.2|86322.2|86374|86324|86376.1|86326.1|86372|86322|14
1631150100000|2021-09-09 01:15:00|86374.2|86324.2|86372.7|86322.7|86375.9|86325.9|86372.7|86322.7|19
1631150110000|2021-09-09 01:15:10|86374.7|86324.7|86363.8|86313.8|86374.7|86324.7|86363|86313|50
1631150120000|2021-09-09 01:15:20|86363.4|86313.4|86362.6|86312.6|86366.1|86316.1|86359.9|86309.9|30
1631150130000|2021-09-09 01:15:30|86361.9|86311.9|86358|86308|86362.8|86312.8|86353.9|86303.9|31
1631150140000|2021-09-09 01:15:40|86356.5|86306.5|86356.3|86306.3|86357.9|86307.9|86353.3|86303.3|40
1631150150000|2021-09-09 01:15:50|86356.8|86306.8|86355.4|86305.4|86356.8|86306.8|86354.3|86304.3|26
1631150160000|2021-09-09 01:16:00|86355.3|86305.3|86353.5|86303.5|86356.2|86306.2|86353.5|86303.5|21
1631150170000|2021-09-09 01:16:10|86353.1|86303.1|86356.9|86306.9|86357.1|86307.1|86353.1|86303.1|27
1631150180000|2021-09-09 01:16:20|86356.6|86306.6|86353.8|86303.8|86358.2|86308.2|86353.8|86303.8|20
1631150190000|2021-09-09 01:16:30|86354.1|86304.1|86354.9|86304.9|86355.5|86305.5|86353.7|86303.7|28
1631150200000|2021-09-09 01:16:40|86354.1|86304.1|86354.6|86304.6|86355|86305|86352.9|86302.9|16
1631150210000|2021-09-09 01:16:50|86353.7|86303.7|86357.4|86307.4|86357.4|86307.4|86353.7|86303.7|17
1631150220000|2021-09-09 01:17:00|86357.2|86307.2|86358.5|86308.5|86361|86311|86356.2|86306.2|33
1631150230000|2021-09-09 01:17:10|86357.5|86307.5|86357.1|86307.1|86358.8|86308.8|86356.2|86306.2|18
1631150240000|2021-09-09 01:17:20|86357.4|86307.4|86359.8|86309.8|86360.1|86310.1|86356.8|86306.8|26
1631150250000|2021-09-09 01:17:30|86360|86310|86357.9|86307.9|86360.5|86310.5|86357.7|86307.7|26
1631150260000|2021-09-09 01:17:40|86357.7|86307.7|86356.9|86306.9|86358.4|86308.4|86356.2|86306.2|19
1631150270000|2021-09-09 01:17:50|86360.4|86310.4|86358.1|86308.1|86360.4|86310.4|86355.3|86305.3|33
1631150280000|2021-09-09 01:18:00|86357.4|86307.4|86359.4|86309.4|86359.4|86309.4|86356.8|86306.8|10
1631150290000|2021-09-09 01:18:10|86359.2|86309.2|86360.1|86310.1|86360.1|86310.1|86357.3|86307.3|11
1631150300000|2021-09-09 01:18:20|86360|86310|86359.5|86309.5|86360.7|86310.7|86358|86308|13
1631150310000|2021-09-09 01:18:30|86361.4|86311.4|86359.4|86309.4|86361.4|86311.4|86358.1|86308.1|14
1631150320000|2021-09-09 01:18:40|86357.2|86307.2|86361|86311|86361|86311|86357.2|86307.2|7
1631150330000|2021-09-09 01:18:50|86361.2|86311.2|86360.1|86310.1|86361.2|86311.2|86357.9|86307.9|10
1631150340000|2021-09-09 01:19:00|86359.8|86309.8|86356.9|86306.9|86359.8|86309.8|86356.5|86306.5|23
1631150350000|2021-09-09 01:19:10|86357.3|86307.3|86356.3|86306.3|86357.7|86307.7|86356.3|86306.3|16
1631150360000|2021-09-09 01:19:20|86356.4|86306.4|86356|86306|86357.7|86307.7|86355.1|86305.1|11
1631150370000|2021-09-09 01:19:30|86356.3|86306.3|86355.5|86305.5|86357.6|86307.6|86355.4|86305.4|17
1631150380000|2021-09-09 01:19:40|86353.2|86303.2|86356.8|86306.8|86358.5|86308.5|86353.2|86303.2|18
1631150390000|2021-09-09 01:19:50|86356.4|86306.4|86356.5|86306.5|86357.3|86307.3|86356|86306|12
1631150400000|2021-09-09 01:20:00|86356.2|86306.2|86356.2|86306.2|86357.1|86307.1|86355.9|86305.9|12
1631150410000|2021-09-09 01:20:10|86355.8|86305.8|86356.9|86306.9|86357.8|86307.8|86355.8|86305.8|20
1631150420000|2021-09-09 01:20:20|86357.2|86307.2|86353.9|86303.9|86357.2|86307.2|86352.5|86302.5|26
1631150430000|2021-09-09 01:20:30|86354.6|86304.6|86351.7|86301.7|86354.6|86304.6|86351.5|86301.5|10
1631150440000|2021-09-09 01:20:40|86352.1|86302.1|86352.3|86302.3|86353.6|86303.6|86351.7|86301.7|10
1631150450000|2021-09-09 01:20:50|86352.8|86302.8|86353.6|86303.6|86354|86304|86351.8|86301.8|9
1631150460000|2021-09-09 01:21:00|86353|86303|86353.7|86303.7|86353.8|86303.8|86352.3|86302.3|13
1631150470000|2021-09-09 01:21:10|86352.5|86302.5|86349.1|86299.1|86352.8|86302.8|86346.6|86296.6|29
1631150480000|2021-09-09 01:21:20|86349.7|86299.7|86348.4|86298.4|86350|86300|86346.8|86296.8|24
1631150490000|2021-09-09 01:21:30|86348.2|86298.2|86351.7|86301.7|86353.2|86303.2|86348.1|86298.1|32
1631150500000|2021-09-09 01:21:40|86355.4|86305.4|86354|86304|86355.4|86305.4|86350.7|86300.7|15
1631150510000|2021-09-09 01:21:50|86353.4|86303.4|86353.1|86303.1|86355.5|86305.5|86352.3|86302.3|23
1631150520000|2021-09-09 01:22:00|86353|86303|86353.7|86303.7|86354|86304|86353|86303|16
1631150530000|2021-09-09 01:22:10|86353.8|86303.8|86353|86303|86354.5|86304.5|86353|86303|21
1631150540000|2021-09-09 01:22:20|86353.9|86303.9|86353.3|86303.3|86356.4|86306.4|86350.3|86300.3|12
1631150550000|2021-09-09 01:22:30|86354.7|86304.7|86354.1|86304.1|86356.1|86306.1|86353.2|86303.2|24
1631150560000|2021-09-09 01:22:40|86353.5|86303.5|86355|86305|86355|86305|86353.3|86303.3|14
1631150570000|2021-09-09 01:22:50|86355.3|86305.3|86355.6|86305.6|86357.2|86307.2|86355.3|86305.3|24
1631150580000|2021-09-09 01:23:00|86355.5|86305.5|86355.4|86305.4|86357.3|86307.3|86355|86305|14
1631150590000|2021-09-09 01:23:10|86355.3|86305.3|86355.8|86305.8|86356.7|86306.7|86354.8|86304.8|17
1631150600000|2021-09-09 01:23:20|86355.7|86305.7|86355|86305|86357.2|86307.2|86354.1|86304.1|21
1631150610000|2021-09-09 01:23:30|86355.1|86305.1|86355.9|86305.9|86357.2|86307.2|86355.1|86305.1|15
1631150620000|2021-09-09 01:23:40|86355.8|86305.8|86355.9|86305.9|86357.1|86307.1|86355.8|86305.8|29
1631150630000|2021-09-09 01:23:50|86355.8|86305.8|86357.9|86307.9|86358.2|86308.2|86355.8|86305.8|17
1631150640000|2021-09-09 01:24:00|86357.5|86307.5|86358.4|86308.4|86358.4|86308.4|86355.6|86305.6|23
1631150650000|2021-09-09 01:24:10|86358.2|86308.2|86356.6|86306.6|86359.8|86309.8|86354.6|86304.6|19
1631150660000|2021-09-09 01:24:20|86356.8|86306.8|86353|86303|86356.8|86306.8|86352.8|86302.8|29
1631150670000|2021-09-09 01:24:30|86352.9|86302.9|86356.2|86306.2|86356.4|86306.4|86352.9|86302.9|24
1631150680000|2021-09-09 01:24:40|86356.5|86306.5|86354.6|86304.6|86356.5|86306.5|86354.6|86304.6|24
1631150690000|2021-09-09 01:24:50|86354.4|86304.4|86356.4|86306.4|86358|86308|86354.4|86304.4|19
1631150700000|2021-09-09 01:25:00|86356.2|86306.2|86358.9|86308.9|86358.9|86308.9|86355.7|86305.7|24
1631150710000|2021-09-09 01:25:10|86359.3|86309.3|86358.4|86308.4|86359.3|86309.3|86356.6|86306.6|38
1631150720000|2021-09-09 01:25:20|86358.1|86308.1|86355.9|86305.9|86358.7|86308.7|86355.7|86305.7|31
1631150730000|2021-09-09 01:25:30|86355.8|86305.8|86357.1|86307.1|86357.7|86307.7|86354.9|86304.9|20
1631150740000|2021-09-09 01:25:40|86357|86307|86356.2|86306.2|86357.5|86307.5|86356.2|86306.2|5
1631150750000|2021-09-09 01:25:50|86355|86305|86355.3|86305.3|86356.2|86306.2|86354.6|86304.6|12
1631150760000|2021-09-09 01:26:00|86355.9|86305.9|86353.8|86303.8|86356.8|86306.8|86352.2|86302.2|27
1631150770000|2021-09-09 01:26:10|86353.4|86303.4|86352.6|86302.6|86353.9|86303.9|86351.7|86301.7|22
1631150780000|2021-09-09 01:26:20|86352.3|86302.3|86354.2|86304.2|86354.2|86304.2|86352.2|86302.2|10
1631150790000|2021-09-09 01:26:30|86354|86304|86353.6|86303.6|86355.4|86305.4|86353.6|86303.6|19
1631150800000|2021-09-09 01:26:40|86353.4|86303.4|86353.4|86303.4|86354.5|86304.5|86353.2|86303.2|20
1631150810000|2021-09-09 01:26:50|86355|86305|86355.6|86305.6|86355.6|86305.6|86353|86303|12
1631150820000|2021-09-09 01:27:00|86355.1|86305.1|86353.7|86303.7|86355.1|86305.1|86353.4|86303.4|22
1631150830000|2021-09-09 01:27:10|86354.3|86304.3|86353.1|86303.1|86354.3|86304.3|86352.8|86302.8|9
1631150840000|2021-09-09 01:27:20|86354|86304|86353.6|86303.6|86356.3|86306.3|86353.4|86303.4|6
1631150850000|2021-09-09 01:27:30|86353.5|86303.5|86354.4|86304.4|86354.9|86304.9|86351.9|86301.9|19
1631150860000|2021-09-09 01:27:40|86352.3|86302.3|86355|86305|86355|86305|86351.4|86301.4|19
1631150870000|2021-09-09 01:27:50|86354.6|86304.6|86351.7|86301.7|86355.5|86305.5|86350.1|86300.1|14
1631150880000|2021-09-09 01:28:00|86351.6|86301.6|86356.1|86306.1|86356.1|86306.1|86350.3|86300.3|20
1631150890000|2021-09-09 01:28:10|86355.7|86305.7|86356.7|86306.7|86357|86307|86355.2|86305.2|13
1631150900000|2021-09-09 01:28:20|86356.2|86306.2|86356.2|86306.2|86356.7|86306.7|86355.1|86305.1|9
1631150910000|2021-09-09 01:28:30|86356.8|86306.8|86355.7|86305.7|86358|86308|86355.7|86305.7|17
1631150920000|2021-09-09 01:28:40|86356.5|86306.5|86356.1|86306.1|86358.4|86308.4|86355.9|86305.9|13
1631150930000|2021-09-09 01:28:50|86355.7|86305.7|86356.3|86306.3|86356.7|86306.7|86355|86305|19
1631150940000|2021-09-09 01:29:00|86356.1|86306.1|86355.6|86305.6|86357.5|86307.5|86355.6|86305.6|9
1631150950000|2021-09-09 01:29:10|86355.9|86305.9|86357.2|86307.2|86357.7|86307.7|86355.6|86305.6|8
1631150960000|2021-09-09 01:29:20|86355.8|86305.8|86356.7|86306.7|86358.3|86308.3|86355.8|86305.8|25
1631150970000|2021-09-09 01:29:30|86357|86307|86358.6|86308.6|86362.5|86312.5|86357|86307|27
1631150980000|2021-09-09 01:29:40|86359.4|86309.4|86361.2|86311.2|86362.1|86312.1|86358.8|86308.8|23
1631150990000|2021-09-09 01:29:50|86361.1|86311.1|86361.3|86311.3|86362.5|86312.5|86360.7|86310.7|25
1631151000000|2021-09-09 01:30:00|86361.6|86311.6|86361.6|86311.6|86362.2|86312.2|86360.6|86310.6|26
1631151010000|2021-09-09 01:30:10|86361.4|86311.4|86361.1|86311.1|86362|86312|86360.3|86310.3|19
1631151020000|2021-09-09 01:30:20|86361.2|86311.2|86359.5|86309.5|86361.2|86311.2|86359.5|86309.5|21
1631151030000|2021-09-09 01:30:30|86360.3|86310.3|86361|86311|86361|86311|86359.4|86309.4|30
1631151040000|2021-09-09 01:30:40|86360.9|86310.9|86360.6|86310.6|86361.2|86311.2|86359.1|86309.1|25
1631151050000|2021-09-09 01:30:50|86360.2|86310.2|86360.5|86310.5|86361.3|86311.3|86359.8|86309.8|22
1631151060000|2021-09-09 01:31:00|86360|86310|86359.8|86309.8|86361.2|86311.2|86359.3|86309.3|20
1631151070000|2021-09-09 01:31:10|86359.9|86309.9|86360.9|86310.9|86362.5|86312.5|86359.9|86309.9|21
1631151080000|2021-09-09 01:31:20|86360.8|86310.8|86361.1|86311.1|86361.5|86311.5|86358.4|86308.4|21
1631151090000|2021-09-09 01:31:30|86361.3|86311.3|86360.3|86310.3|86361.3|86311.3|86359.8|86309.8|15
1631151100000|2021-09-09 01:31:40|86359.8|86309.8|86362.9|86312.9|86363.2|86313.2|86358.2|86308.2|20
1631151110000|2021-09-09 01:31:50|86362.4|86312.4|86362.7|86312.7|86363.8|86313.8|86362.1|86312.1|23
1631151120000|2021-09-09 01:32:00|86362.5|86312.5|86363.5|86313.5|86363.9|86313.9|86361.8|86311.8|27
1631151130000|2021-09-09 01:32:10|86363.4|86313.4|86358|86308|86363.7|86313.7|86357.9|86307.9|28
1631151140000|2021-09-09 01:32:20|86358.1|86308.1|86359|86309|86359.7|86309.7|86358|86308|18
1631151150000|2021-09-09 01:32:30|86358.8|86308.8|86360.2|86310.2|86360.8|86310.8|86358.2|86308.2|12
1631151160000|2021-09-09 01:32:40|86360.4|86310.4|86359.7|86309.7|86360.8|86310.8|86358.9|86308.9|14
1631151170000|2021-09-09 01:32:50|86360.6|86310.6|86360.1|86310.1|86361|86311|86359.6|86309.6|16
1631151180000|2021-09-09 01:33:00|86362.5|86312.5|86359|86309|86362.5|86312.5|86357.1|86307.1|40
1631151190000|2021-09-09 01:33:10|86360.1|86310.1|86359.5|86309.5|86360.3|86310.3|86357.3|86307.3|37
1631151200000|2021-09-09 01:33:20|86358.8|86308.8|86357.9|86307.9|86359.9|86309.9|86357.5|86307.5|20
1631151210000|2021-09-09 01:33:30|86358|86308|86358.8|86308.8|86358.9|86308.9|86357.6|86307.6|30
1631151220000|2021-09-09 01:33:40|86359.2|86309.2|86359.5|86309.5|86360.4|86310.4|86358.1|86308.1|25
1631151230000|2021-09-09 01:33:50|86359|86309|86358.9|86308.9|86359.9|86309.9|86357.8|86307.8|38
1631151240000|2021-09-09 01:34:00|86358.6|86308.6|86360.5|86310.5|86361.1|86311.1|86358|86308|38
1631151250000|2021-09-09 01:34:10|86361.6|86311.6|86357.5|86307.5|86361.6|86311.6|86357.5|86307.5|32
1631151260000|2021-09-09 01:34:20|86358.2|86308.2|86359.7|86309.7|86360.3|86310.3|86358.1|86308.1|16
1631151270000|2021-09-09 01:34:30|86360.2|86310.2|86357.9|86307.9|86360.8|86310.8|86357.3|86307.3|26
1631151280000|2021-09-09 01:34:40|86358.1|86308.1|86355.2|86305.2|86358.7|86308.7|86355.2|86305.2|8
1631151290000|2021-09-09 01:34:50|86357.4|86307.4|86359.7|86309.7|86359.7|86309.7|86354.8|86304.8|26
1631151300000|2021-09-09 01:35:00|86357.4|86307.4|86357.8|86307.8|86359.6|86309.6|86355.6|86305.6|10
1631151310000|2021-09-09 01:35:10|86358.2|86308.2|86355.6|86305.6|86360|86310|86355|86305|24
1631151320000|2021-09-09 01:35:20|86356.8|86306.8|86354.7|86304.7|86357.6|86307.6|86354.7|86304.7|10
1631151330000|2021-09-09 01:35:30|86357.5|86307.5|86355.5|86305.5|86357.7|86307.7|86352.2|86302.2|21
1631151340000|2021-09-09 01:35:40|86353.9|86303.9|86349.4|86299.4|86354.9|86304.9|86349.4|86299.4|18
1631151350000|2021-09-09 01:35:50|86349.1|86299.1|86348.5|86298.5|86350.7|86300.7|86347.9|86297.9|21
1631151360000|2021-09-09 01:36:00|86348.4|86298.4|86348.5|86298.5|86350.5|86300.5|86348.2|86298.2|15
1631151370000|2021-09-09 01:36:10|86348.3|86298.3|86347.5|86297.5|86348.3|86298.3|86343.6|86293.6|39
1631151380000|2021-09-09 01:36:20|86347.7|86297.7|86349.3|86299.3|86349.3|86299.3|86345.2|86295.2|28
1631151390000|2021-09-09 01:36:30|86349.1|86299.1|86348.4|86298.4|86349.8|86299.8|86347.8|86297.8|21
1631151400000|2021-09-09 01:36:40|86349|86299|86349.1|86299.1|86349.9|86299.9|86346.3|86296.3|14
1631151410000|2021-09-09 01:36:50|86350.1|86300.1|86349.1|86299.1|86350.1|86300.1|86347|86297|22
1631151420000|2021-09-09 01:37:00|86349|86299|86349.7|86299.7|86351.3|86301.3|86349|86299|33
1631151430000|2021-09-09 01:37:10|86350.4|86300.4|86350.5|86300.5|86351.6|86301.6|86350|86300|14
1631151440000|2021-09-09 01:37:20|86350.7|86300.7|86352.2|86302.2|86353.2|86303.2|86350.7|86300.7|19
1631151450000|2021-09-09 01:37:30|86353.2|86303.2|86352.7|86302.7|86354|86304|86351.2|86301.2|18
1631151460000|2021-09-09 01:37:40|86352.1|86302.1|86352.1|86302.1|86354.1|86304.1|86351.1|86301.1|27
1631151470000|2021-09-09 01:37:50|86351|86301|86350.5|86300.5|86353.2|86303.2|86350.1|86300.1|33
1631151480000|2021-09-09 01:38:00|86350.6|86300.6|86349.7|86299.7|86352.6|86302.6|86349.6|86299.6|22
1631151490000|2021-09-09 01:38:10|86349.2|86299.2|86349.3|86299.3|86350.1|86300.1|86348.8|86298.8|21
1631151500000|2021-09-09 01:38:20|86349.4|86299.4|86349.4|86299.4|86349.7|86299.7|86347.8|86297.8|26
1631151510000|2021-09-09 01:38:30|86347.3|86297.3|86347.3|86297.3|86347.3|86297.3|86345.9|86295.9|19
1631151520000|2021-09-09 01:38:40|86346.9|86296.9|86346.6|86296.6|86347|86297|86345.8|86295.8|10
1631151530000|2021-09-09 01:38:50|86346.7|86296.7|86346.8|86296.8|86347.2|86297.2|86345.2|86295.2|9
1631151540000|2021-09-09 01:39:00|86346.7|86296.7|86345.8|86295.8|86347.4|86297.4|86344.7|86294.7|32
1631151550000|2021-09-09 01:39:10|86345.6|86295.6|86348.2|86298.2|86348.5|86298.5|86345.3|86295.3|41
1631151560000|2021-09-09 01:39:20|86347.2|86297.2|86351.9|86301.9|86353.5|86303.5|86347.2|86297.2|36
1631151570000|2021-09-09 01:39:30|86351.5|86301.5|86352.1|86302.1|86353.1|86303.1|86350.9|86300.9|25
1631151580000|2021-09-09 01:39:40|86352.3|86302.3|86352.9|86302.9|86353.1|86303.1|86351.6|86301.6|16
1631151590000|2021-09-09 01:39:50|86352.1|86302.1|86352.7|86302.7|86353.3|86303.3|86350.2|86300.2|19
1631151600000|2021-09-09 01:40:00|86352.6|86302.6|86353.1|86303.1|86353.4|86303.4|86351.7|86301.7|29
1631151610000|2021-09-09 01:40:10|86353|86303|86354|86304|86354.3|86304.3|86352.2|86302.2|21
1631151620000|2021-09-09 01:40:20|86353.4|86303.4|86353.4|86303.4|86355|86305|86352.1|86302.1|25
1631151630000|2021-09-09 01:40:30|86353.2|86303.2|86352.5|86302.5|86353.3|86303.3|86352|86302|21
1631151640000|2021-09-09 01:40:40|86352.6|86302.6|86351.6|86301.6|86353.6|86303.6|86351.5|86301.5|12
1631151650000|2021-09-09 01:40:50|86351.7|86301.7|86353.1|86303.1|86353.1|86303.1|86350.8|86300.8|6
1631151660000|2021-09-09 01:41:00|86354|86304|86353.4|86303.4|86354.3|86304.3|86350.5|86300.5|16
1631151670000|2021-09-09 01:41:10|86353.8|86303.8|86351.8|86301.8|86354.9|86304.9|86351.7|86301.7|33
1631151680000|2021-09-09 01:41:20|86351.9|86301.9|86352.4|86302.4|86353.9|86303.9|86351.6|86301.6|21
1631151690000|2021-09-09 01:41:30|86353|86303|86352.5|86302.5|86354.5|86304.5|86352.3|86302.3|20
1631151700000|2021-09-09 01:41:40|86352.6|86302.6|86354.2|86304.2|86357|86307|86352.3|86302.3|20
1631151710000|2021-09-09 01:41:50|86354.1|86304.1|86353.8|86303.8|86357.1|86307.1|86353.8|86303.8|14
1631151720000|2021-09-09 01:42:00|86354.3|86304.3|86358.6|86308.6|86360.6|86310.6|86353.9|86303.9|39
1631151730000|2021-09-09 01:42:10|86358.5|86308.5|86355.7|86305.7|86359.1|86309.1|86355.7|86305.7|31
1631151740000|2021-09-09 01:42:20|86356.2|86306.2|86354.9|86304.9|86356.4|86306.4|86354.9|86304.9|25
1631151750000|2021-09-09 01:42:30|86355|86305|86355|86305|86355|86305|86352.7|86302.7|13
1631151760000|2021-09-09 01:42:40|86353.7|86303.7|86352|86302|86354.5|86304.5|86351|86301|20
1631151770000|2021-09-09 01:42:50|86352.9|86302.9|86352.8|86302.8|86353.5|86303.5|86352.5|86302.5|20
1631151780000|2021-09-09 01:43:00|86352.7|86302.7|86350.1|86300.1|86352.8|86302.8|86348|86298|30
1631151790000|2021-09-09 01:43:10|86349.8|86299.8|86349.1|86299.1|86351.2|86301.2|86348.4|86298.4|21
1631151800000|2021-09-09 01:43:20|86349.4|86299.4|86349.7|86299.7|86350.9|86300.9|86349|86299|28
1631151810000|2021-09-09 01:43:30|86349.6|86299.6|86352.4|86302.4|86354.2|86304.2|86348.4|86298.4|16
1631151820000|2021-09-09 01:43:40|86351.1|86301.1|86349.3|86299.3|86351.3|86301.3|86348.5|86298.5|15
1631151830000|2021-09-09 01:43:50|86349.9|86299.9|86348.6|86298.6|86350.3|86300.3|86346.6|86296.6|25
1631151840000|2021-09-09 01:44:00|86347.6|86297.6|86349.3|86299.3|86349.3|86299.3|86345.9|86295.9|29
1631151850000|2021-09-09 01:44:10|86348.9|86298.9|86349.9|86299.9|86351.5|86301.5|86348.5|86298.5|13
1631151860000|2021-09-09 01:44:20|86349.8|86299.8|86347.9|86297.9|86350.4|86300.4|86347.9|86297.9|15
1631151870000|2021-09-09 01:44:30|86347.6|86297.6|86347.3|86297.3|86348.6|86298.6|86343.9|86293.9|25
1631151880000|2021-09-09 01:44:40|86346.3|86296.3|86346|86296|86347.8|86297.8|86344.4|86294.4|34
1631151890000|2021-09-09 01:44:50|86345.9|86295.9|86344.6|86294.6|86346.7|86296.7|86344.5|86294.5|28
1631151900000|2021-09-09 01:45:00|86344.1|86294.1|86338.7|86288.7|86344.1|86294.1|86338.5|86288.5|33
1631151910000|2021-09-09 01:45:10|86338.9|86288.9|86341.3|86291.3|86341.3|86291.3|86338|86288|18
1631151920000|2021-09-09 01:45:20|86340.5|86290.5|86339.8|86289.8|86342.1|86292.1|86339.6|86289.6|14
1631151930000|2021-09-09 01:45:30|86339.5|86289.5|86338|86288|86339.8|86289.8|86337.3|86287.3|24
1631151940000|2021-09-09 01:45:40|86337.8|86287.8|86333.7|86283.7|86338.3|86288.3|86333.4|86283.4|31
1631151950000|2021-09-09 01:45:50|86333.6|86283.6|86332.4|86282.4|86335.1|86285.1|86332.1|86282.1|25
1631151960000|2021-09-09 01:46:00|86332.3|86282.3|86333.3|86283.3|86334.2|86284.2|86331.6|86281.6|30
1631151970000|2021-09-09 01:46:10|86332.5|86282.5|86336|86286|86337.7|86287.7|86332.5|86282.5|28
1631151980000|2021-09-09 01:46:20|86335.7|86285.7|86336.4|86286.4|86337.3|86287.3|86335|86285|22
1631151990000|2021-09-09 01:46:30|86335.3|86285.3|86337|86287|86337.9|86287.9|86335.3|86285.3|16
1631152000000|2021-09-09 01:46:40|86337.4|86287.4|86336.5|86286.5|86338.8|86288.8|86336.2|86286.2|25
1631152010000|2021-09-09 01:46:50|86335.8|86285.8|86336.8|86286.8|86337.1|86287.1|86335.3|86285.3|26
1631152020000|2021-09-09 01:47:00|86336.7|86286.7|86337.1|86287.1|86338.2|86288.2|86336.4|86286.4|26
1631152030000|2021-09-09 01:47:10|86337.3|86287.3|86336.6|86286.6|86338.2|86288.2|86336.3|86286.3|20
1631152040000|2021-09-09 01:47:20|86335.5|86285.5|86335.6|86285.6|86338.8|86288.8|86335.5|86285.5|18
1631152050000|2021-09-09 01:47:30|86335.9|86285.9|86338.1|86288.1|86338.8|86288.8|86334.9|86284.9|28
1631152060000|2021-09-09 01:47:40|86338|86288|86336.2|86286.2|86338.4|86288.4|86336|86286|19
1631152070000|2021-09-09 01:47:50|86336.8|86286.8|86335.5|86285.5|86337.6|86287.6|86335.3|86285.3|15
1631152080000|2021-09-09 01:48:00|86335.3|86285.3|86336.7|86286.7|86336.9|86286.9|86334.9|86284.9|24
1631152090000|2021-09-09 01:48:10|86337.2|86287.2|86335.2|86285.2|86337.2|86287.2|86332.9|86282.9|25
1631152100000|2021-09-09 01:48:20|86335.1|86285.1|86336.1|86286.1|86336.8|86286.8|86333.7|86283.7|38
1631152110000|2021-09-09 01:48:30|86336.8|86286.8|86337.1|86287.1|86337.1|86287.1|86335.5|86285.5|25
1631152120000|2021-09-09 01:48:40|86336.8|86286.8|86336.6|86286.6|86337.7|86287.7|86335.7|86285.7|21
1631152130000|2021-09-09 01:48:50|86336.3|86286.3|86337.4|86287.4|86337.5|86287.5|86336.3|86286.3|17
1631152140000|2021-09-09 01:49:00|86337.6|86287.6|86338|86288|86339.1|86289.1|86336.5|86286.5|33
1631152150000|2021-09-09 01:49:10|86337.6|86287.6|86337.8|86287.8|86338.5|86288.5|86336.3|86286.3|38
1631152160000|2021-09-09 01:49:20|86337.9|86287.9|86339.8|86289.8|86340.4|86290.4|86337.4|86287.4|21
1631152170000|2021-09-09 01:49:30|86338.1|86288.1|86338.6|86288.6|86339.7|86289.7|86337.2|86287.2|26
1631152180000|2021-09-09 01:49:40|86338.7|86288.7|86338.2|86288.2|86338.8|86288.8|86337.3|86287.3|32
1631152190000|2021-09-09 01:49:50|86338|86288|86336.9|86286.9|86339.6|86289.6|86336.9|86286.9|20
1631152200000|2021-09-09 01:50:00|86337.2|86287.2|86338.4|86288.4|86339.6|86289.6|86336.6|86286.6|30
1631152210000|2021-09-09 01:50:10|86338.5|86288.5|86337.2|86287.2|86343.2|86293.2|86336.8|86286.8|32
1631152220000|2021-09-09 01:50:20|86338.5|86288.5|86337.9|86287.9|86339.8|86289.8|86337.4|86287.4|29
1631152230000|2021-09-09 01:50:30|86337.6|86287.6|86337|86287|86338.9|86288.9|86336.8|86286.8|25
1631152240000|2021-09-09 01:50:40|86337.5|86287.5|86338.5|86288.5|86338.5|86288.5|86337.2|86287.2|15
1631152250000|2021-09-09 01:50:50|86338.8|86288.8|86337.4|86287.4|86339.8|86289.8|86337.3|86287.3|27
1631152260000|2021-09-09 01:51:00|86337.3|86287.3|86338.6|86288.6|86340|86290|86337|86287|18
1631152270000|2021-09-09 01:51:10|86338.4|86288.4|86337.7|86287.7|86339.4|86289.4|86336.9|86286.9|25
1631152280000|2021-09-09 01:51:20|86337.5|86287.5|86337.6|86287.6|86338.5|86288.5|86336.8|86286.8|27
1631152290000|2021-09-09 01:51:30|86337.5|86287.5|86337.6|86287.6|86338.7|86288.7|86336.8|86286.8|30
1631152300000|2021-09-09 01:51:40|86337.7|86287.7|86336.8|86286.8|86339.1|86289.1|86336.8|86286.8|28
1631152310000|2021-09-09 01:51:50|86336.6|86286.6|86335.8|86285.8|86337.9|86287.9|86335.4|86285.4|32
1631152320000|2021-09-09 01:52:00|86335.5|86285.5|86335.6|86285.6|86337.9|86287.9|86334.6|86284.6|31
1631152330000|2021-09-09 01:52:10|86335.8|86285.8|86334.7|86284.7|86336.6|86286.6|86333.6|86283.6|27
1631152340000|2021-09-09 01:52:20|86334.8|86284.8|86336.6|86286.6|86336.9|86286.9|86334|86284|25
1631152350000|2021-09-09 01:52:30|86337.2|86287.2|86337.6|86287.6|86337.6|86287.6|86336.3|86286.3|16
1631152360000|2021-09-09 01:52:40|86337.3|86287.3|86336.2|86286.2|86337.6|86287.6|86332.9|86282.9|37
1631152370000|2021-09-09 01:52:50|86337.6|86287.6|86336.6|86286.6|86338.3|86288.3|86336.1|86286.1|28
1631152380000|2021-09-09 01:53:00|86337.3|86287.3|86337.6|86287.6|86337.9|86287.9|86336.8|86286.8|20
1631152390000|2021-09-09 01:53:10|86337.4|86287.4|86336.1|86286.1|86337.4|86287.4|86335.2|86285.2|24
1631152400000|2021-09-09 01:53:20|86335.8|86285.8|86335.8|86285.8|86337.3|86287.3|86335|86285|13
1631152410000|2021-09-09 01:53:30|86335.7|86285.7|86333.5|86283.5|86336.1|86286.1|86332.2|86282.2|21
1631152420000|2021-09-09 01:53:40|86334.7|86284.7|86333.1|86283.1|86338.1|86288.1|86331.7|86281.7|24
1631152430000|2021-09-09 01:53:50|86333.2|86283.2|86333.1|86283.1|86333.6|86283.6|86330.5|86280.5|26
1631152440000|2021-09-09 01:54:00|86332.9|86282.9|86330|86280|86333.9|86283.9|86328.5|86278.5|38
1631152450000|2021-09-09 01:54:10|86329.2|86279.2|86329|86279|86331|86281|86328.4|86278.4|26
1631152460000|2021-09-09 01:54:20|86328.1|86278.1|86327.5|86277.5|86329.1|86279.1|86327.5|86277.5|11
1631152470000|2021-09-09 01:54:30|86328|86278|86331|86281|86333.2|86283.2|86328|86278|23
1631152480000|2021-09-09 01:54:40|86330|86280|86330.1|86280.1|86333.4|86283.4|86327.8|86277.8|28
1631152490000|2021-09-09 01:54:50|86329.8|86279.8|86329.5|86279.5|86330.1|86280.1|86327.6|86277.6|22
1631152500000|2021-09-09 01:55:00|86329.4|86279.4|86329.6|86279.6|86330|86280|86328.7|86278.7|23
1631152510000|2021-09-09 01:55:10|86329.3|86279.3|86331.7|86281.7|86332.1|86282.1|86328.5|86278.5|12
1631152520000|2021-09-09 01:55:20|86330.8|86280.8|86329.1|86279.1|86331.6|86281.6|86328.6|86278.6|15
1631152530000|2021-09-09 01:55:30|86328.9|86278.9|86328.6|86278.6|86330|86280|86328|86278|19
1631152540000|2021-09-09 01:55:40|86328.5|86278.5|86329.2|86279.2|86331.8|86281.8|86328.5|86278.5|16
1631152550000|2021-09-09 01:55:50|86328.6|86278.6|86328.3|86278.3|86329.6|86279.6|86327.4|86277.4|18
1631152560000|2021-09-09 01:56:00|86328.2|86278.2|86329.7|86279.7|86330.8|86280.8|86328|86278|10
1631152570000|2021-09-09 01:56:10|86329.8|86279.8|86328.7|86278.7|86329.8|86279.8|86328.1|86278.1|17
1631152580000|2021-09-09 01:56:20|86328.6|86278.6|86328.9|86278.9|86330.2|86280.2|86328|86278|8
1631152590000|2021-09-09 01:56:30|86328.8|86278.8|86327.1|86277.1|86329|86279|86326.5|86276.5|32
1631152600000|2021-09-09 01:56:40|86326|86276|86323.7|86273.7|86328.5|86278.5|86323.6|86273.6|31
1631152610000|2021-09-09 01:56:50|86323.9|86273.9|86325|86275|86327.1|86277.1|86323.9|86273.9|22
1631152620000|2021-09-09 01:57:00|86324.6|86274.6|86324|86274|86325.8|86275.8|86324|86274|16
1631152630000|2021-09-09 01:57:10|86323.8|86273.8|86325.6|86275.6|86325.6|86275.6|86323.3|86273.3|17
1631152640000|2021-09-09 01:57:20|86325.5|86275.5|86325.9|86275.9|86325.9|86275.9|86324.8|86274.8|13
1631152650000|2021-09-09 01:57:30|86325.6|86275.6|86325.4|86275.4|86325.6|86275.6|86324|86274|18
1631152660000|2021-09-09 01:57:40|86325.3|86275.3|86326.9|86276.9|86326.9|86276.9|86324.5|86274.5|12
1631152670000|2021-09-09 01:57:50|86326.6|86276.6|86326.4|86276.4|86327.2|86277.2|86326.4|86276.4|7
1631152680000|2021-09-09 01:58:00|86326.1|86276.1|86324.8|86274.8|86326.4|86276.4|86323.8|86273.8|22
1631152690000|2021-09-09 01:58:10|86325|86275|86327.2|86277.2|86327.3|86277.3|86323.7|86273.7|11
1631152700000|2021-09-09 01:58:20|86329.3|86279.3|86325.6|86275.6|86329.3|86279.3|86324.7|86274.7|16
1631152710000|2021-09-09 01:58:30|86324.9|86274.9|86324|86274|86326.9|86276.9|86323.9|86273.9|10
1631152720000|2021-09-09 01:58:40|86323.9|86273.9|86321.8|86271.8|86328.3|86278.3|86321.8|86271.8|25
1631152730000|2021-09-09 01:58:50|86322.5|86272.5|86318.2|86268.2|86323.3|86273.3|86318.2|86268.2|27
1631152740000|2021-09-09 01:59:00|86317.7|86267.7|86314.8|86264.8|86317.7|86267.7|86314|86264|35
1631152750000|2021-09-09 01:59:10|86315.2|86265.2|86313.8|86263.8|86316|86266|86312.8|86262.8|20
1631152760000|2021-09-09 01:59:20|86314.1|86264.1|86314.4|86264.4|86315.8|86265.8|86314|86264|17
1631152770000|2021-09-09 01:59:30|86314.5|86264.5|86314|86264|86314.9|86264.9|86313.1|86263.1|15
1631152780000|2021-09-09 01:59:40|86313.8|86263.8|86315.3|86265.3|86315.6|86265.6|86313.8|86263.8|18
1631152790000|2021-09-09 01:59:50|86314.6|86264.6|86316.6|86266.6|86317|86267|86312.7|86262.7|10
1631152800000|2021-09-09 02:00:00|86316|86266|86315.6|86265.6|86316.7|86266.7|86315.2|86265.2|31
1631152810000|2021-09-09 02:00:10|86314.7|86264.7|86314.4|86264.4|86315.6|86265.6|86313.8|86263.8|20
1631152820000|2021-09-09 02:00:20|86314.3|86264.3|86316.5|86266.5|86316.5|86266.5|86313.7|86263.7|22
1631152830000|2021-09-09 02:00:30|86317.8|86267.8|86315.7|86265.7|86318|86268|86314.6|86264.6|25
1631152840000|2021-09-09 02:00:40|86315.5|86265.5|86311.8|86261.8|86315.5|86265.5|86310.3|86260.3|36
1631152850000|2021-09-09 02:00:50|86312.6|86262.6|86312.4|86262.4|86313.4|86263.4|86311.6|86261.6|17
1631152860000|2021-09-09 02:01:00|86312.3|86262.3|86315.4|86265.4|86315.4|86265.4|86312|86262|27
1631152870000|2021-09-09 02:01:10|86315.6|86265.6|86317.5|86267.5|86317.5|86267.5|86312.7|86262.7|22
1631152880000|2021-09-09 02:01:20|86316.8|86266.8|86315.7|86265.7|86317.2|86267.2|86314.5|86264.5|11
1631152890000|2021-09-09 02:01:30|86315.5|86265.5|86314.3|86264.3|86315.5|86265.5|86313.6|86263.6|17
1631152900000|2021-09-09 02:01:40|86314.4|86264.4|86310.3|86260.3|86315.1|86265.1|86307.8|86257.8|47
1631152910000|2021-09-09 02:01:50|86309.8|86259.8|86308|86258|86309.8|86259.8|86307.5|86257.5|26
1631152920000|2021-09-09 02:02:00|86307.4|86257.4|86309.2|86259.2|86309.2|86259.2|86307.1|86257.1|27
1631152930000|2021-09-09 02:02:10|86309|86259|86309.7|86259.7|86311|86261|86308.5|86258.5|22
1631152940000|2021-09-09 02:02:20|86308.7|86258.7|86310.3|86260.3|86313|86263|86308.5|86258.5|24
1631152950000|2021-09-09 02:02:30|86312.2|86262.2|86310|86260|86312.2|86262.2|86307.4|86257.4|32
1631152960000|2021-09-09 02:02:40|86309.7|86259.7|86309.2|86259.2|86313.3|86263.3|86308.6|86258.6|23
1631152970000|2021-09-09 02:02:50|86308.5|86258.5|86306.2|86256.2|86309.2|86259.2|86306.2|86256.2|25
1631152980000|2021-09-09 02:03:00|86306.3|86256.3|86307.1|86257.1|86307.6|86257.6|86305.9|86255.9|21
1631152990000|2021-09-09 02:03:10|86305.7|86255.7|86306.5|86256.5|86307.6|86257.6|86305.5|86255.5|21
1631153000000|2021-09-09 02:03:20|86306|86256|86308.5|86258.5|86308.8|86258.8|86305.1|86255.1|15
1631153010000|2021-09-09 02:03:30|86305.1|86255.1|86306.6|86256.6|86310.8|86260.8|86304.7|86254.7|14
1631153020000|2021-09-09 02:03:40|86305.9|86255.9|86306.3|86256.3|86307.9|86257.9|86304.7|86254.7|23
1631153030000|2021-09-09 02:03:50|86305.5|86255.5|86299.2|86249.2|86305.5|86255.5|86297.9|86247.9|38
1631153040000|2021-09-09 02:04:00|86298.4|86248.4|86301.1|86251.1|86301.2|86251.2|86297.4|86247.4|26
1631153050000|2021-09-09 02:04:10|86301.5|86251.5|86302.5|86252.5|86303.2|86253.2|86300.9|86250.9|24
1631153060000|2021-09-09 02:04:20|86302.3|86252.3|86301.1|86251.1|86302.9|86252.9|86300.4|86250.4|19
1631153070000|2021-09-09 02:04:30|86301.2|86251.2|86302.1|86252.1|86304.3|86254.3|86300.9|86250.9|20
1631153080000|2021-09-09 02:04:40|86303.7|86253.7|86302.6|86252.6|86304.2|86254.2|86301.6|86251.6|18
1631153090000|2021-09-09 02:04:50|86302.9|86252.9|86301|86251|86304.6|86254.6|86300.4|86250.4|18
1631153100000|2021-09-09 02:05:00|86301.1|86251.1|86302.1|86252.1|86302.6|86252.6|86300.2|86250.2|21
1631153110000|2021-09-09 02:05:10|86302|86252|86300|86250|86303.1|86253.1|86300|86250|18
1631153120000|2021-09-09 02:05:20|86302.9|86252.9|86301.3|86251.3|86302.9|86252.9|86299.3|86249.3|30
1631153130000|2021-09-09 02:05:30|86300.6|86250.6|86299.9|86249.9|86302.4|86252.4|86298.6|86248.6|43
1631153140000|2021-09-09 02:05:40|86300.5|86250.5|86300.6|86250.6|86301.3|86251.3|86298.4|86248.4|25
1631153150000|2021-09-09 02:05:50|86298.5|86248.5|86297.8|86247.8|86300.1|86250.1|86297.5|86247.5|28
1631153160000|2021-09-09 02:06:00|86297.7|86247.7|86298.6|86248.6|86298.7|86248.7|86297.1|86247.1|10
1631153170000|2021-09-09 02:06:10|86298.1|86248.1|86297.2|86247.2|86300.5|86250.5|86296.6|86246.6|24
1631153180000|2021-09-09 02:06:20|86298.8|86248.8|86300.5|86250.5|86300.8|86250.8|86296.9|86246.9|34
1631153190000|2021-09-09 02:06:30|86300.2|86250.2|86302.6|86252.6|86302.6|86252.6|86298.7|86248.7|28
1631153200000|2021-09-09 02:06:40|86301.6|86251.6|86300.7|86250.7|86302.8|86252.8|86299.8|86249.8|15
1631153210000|2021-09-09 02:06:50|86301.6|86251.6|86300.9|86250.9|86301.6|86251.6|86299.4|86249.4|19
1631153220000|2021-09-09 02:07:00|86300.8|86250.8|86300.6|86250.6|86301.8|86251.8|86300|86250|23
1631153230000|2021-09-09 02:07:10|86299.5|86249.5|86303.1|86253.1|86303.1|86253.1|86299.4|86249.4|15
1631153240000|2021-09-09 02:07:20|86304.2|86254.2|86300.7|86250.7|86304.2|86254.2|86299.2|86249.2|23
1631153250000|2021-09-09 02:07:30|86302.7|86252.7|86299|86249|86302.7|86252.7|86298.8|86248.8|21
1631153260000|2021-09-09 02:07:40|86298.3|86248.3|86302.7|86252.7|86302.7|86252.7|86298.3|86248.3|9
1631153270000|2021-09-09 02:07:50|86300|86250|86300.3|86250.3|86301.6|86251.6|86299.2|86249.2|16
1631153280000|2021-09-09 02:08:00|86300.6|86250.6|86302.5|86252.5|86302.5|86252.5|86296.6|86246.6|14
1631153290000|2021-09-09 02:08:10|86301.5|86251.5|86301.9|86251.9|86302.7|86252.7|86299.3|86249.3|10
1631153300000|2021-09-09 02:08:20|86299.4|86249.4|86301.5|86251.5|86302.1|86252.1|86298.7|86248.7|27
1631153310000|2021-09-09 02:08:30|86301.4|86251.4|86297.2|86247.2|86302.8|86252.8|86297.1|86247.1|29
1631153320000|2021-09-09 02:08:40|86297.1|86247.1|86298.6|86248.6|86298.9|86248.9|86296.2|86246.2|16
1631153330000|2021-09-09 02:08:50|86298.7|86248.7|86296.3|86246.3|86298.7|86248.7|86295.8|86245.8|7
1631153340000|2021-09-09 02:09:00|86295.8|86245.8|86296.1|86246.1|86299|86249|86292.3|86242.3|31
1631153350000|2021-09-09 02:09:10|86292.4|86242.4|86293.5|86243.5|86294.8|86244.8|86291.7|86241.7|19
1631153360000|2021-09-09 02:09:20|86294.9|86244.9|86293.2|86243.2|86294.9|86244.9|86292.3|86242.3|19
1631153370000|2021-09-09 02:09:30|86292.5|86242.5|86291.4|86241.4|86294.4|86244.4|86290.7|86240.7|29
1631153380000|2021-09-09 02:09:40|86291.5|86241.5|86292.8|86242.8|86292.8|86242.8|86291.2|86241.2|15
1631153390000|2021-09-09 02:09:50|86292.6|86242.6|86292.1|86242.1|86292.6|86242.6|86291.1|86241.1|20
1631153400000|2021-09-09 02:10:00|86292.5|86242.5|86295.5|86245.5|86298.1|86248.1|86292.5|86242.5|34
1631153410000|2021-09-09 02:10:10|86295|86245|86295.1|86245.1|86298.5|86248.5|86294.3|86244.3|22
1631153420000|2021-09-09 02:10:20|86294.7|86244.7|86292.1|86242.1|86294.7|86244.7|86292.1|86242.1|23
1631153430000|2021-09-09 02:10:30|86292.8|86242.8|86290.7|86240.7|86293.8|86243.8|86287.1|86237.1|31
1631153440000|2021-09-09 02:10:40|86290.3|86240.3|86288.5|86238.5|86291.8|86241.8|86288.5|86238.5|17
1631153450000|2021-09-09 02:10:50|86289.6|86239.6|86289.5|86239.5|86290.4|86240.4|86288.6|86238.6|15
1631153460000|2021-09-09 02:11:00|86289.4|86239.4|86290.1|86240.1|86290.8|86240.8|86288.9|86238.9|16
1631153470000|2021-09-09 02:11:10|86290.3|86240.3|86288.2|86238.2|86291.2|86241.2|86288|86238|24
1631153480000|2021-09-09 02:11:20|86288.1|86238.1|86290.4|86240.4|86291.4|86241.4|86288.1|86238.1|25
1631153490000|2021-09-09 02:11:30|86290.1|86240.1|86292.5|86242.5|86293.7|86243.7|86289.4|86239.4|25
1631153500000|2021-09-09 02:11:40|86292.4|86242.4|86292.8|86242.8|86293.6|86243.6|86291.7|86241.7|20
1631153510000|2021-09-09 02:11:50|86292.2|86242.2|86295|86245|86295|86245|86291.6|86241.6|30
1631153520000|2021-09-09 02:12:00|86292.4|86242.4|86293.7|86243.7|86294.8|86244.8|86292.1|86242.1|14
1631153530000|2021-09-09 02:12:10|86293.8|86243.8|86294.1|86244.1|86294.2|86244.2|86293.2|86243.2|15
1631153540000|2021-09-09 02:12:20|86293.8|86243.8|86293.8|86243.8|86295.5|86245.5|86291.8|86241.8|18
1631153550000|2021-09-09 02:12:30|86294.3|86244.3|86293.8|86243.8|86294.7|86244.7|86292.8|86242.8|20
1631153560000|2021-09-09 02:12:40|86293.7|86243.7|86295.9|86245.9|86297.1|86247.1|86293.6|86243.6|24
1631153570000|2021-09-09 02:12:50|86295.3|86245.3|86296.3|86246.3|86296.3|86246.3|86292.3|86242.3|28
1631153580000|2021-09-09 02:13:00|86296.5|86246.5|86295.8|86245.8|86297.1|86247.1|86295.6|86245.6|27
1631153590000|2021-09-09 02:13:10|86296.4|86246.4|86295.8|86245.8|86297.3|86247.3|86295.8|86245.8|12
1631153600000|2021-09-09 02:13:20|86298.2|86248.2|86295.5|86245.5|86298.2|86248.2|86294.3|86244.3|14
1631153610000|2021-09-09 02:13:30|86295.9|86245.9|86292.7|86242.7|86296.3|86246.3|86290.6|86240.6|39
1631153620000|2021-09-09 02:13:40|86292.8|86242.8|86292.9|86242.9|86294.1|86244.1|86291.7|86241.7|33
1631153630000|2021-09-09 02:13:50|86293.1|86243.1|86293.2|86243.2|86294.2|86244.2|86292.7|86242.7|19
1631153640000|2021-09-09 02:14:00|86293.4|86243.4|86293.3|86243.3|86295|86245|86292.7|86242.7|20
1631153650000|2021-09-09 02:14:10|86293.2|86243.2|86293.6|86243.6|86294.2|86244.2|86291.6|86241.6|27
1631153660000|2021-09-09 02:14:20|86293|86243|86294.9|86244.9|86294.9|86244.9|86293|86243|22
1631153670000|2021-09-09 02:14:30|86293.4|86243.4|86292.9|86242.9|86295|86245|86292.9|86242.9|14
1631153680000|2021-09-09 02:14:40|86293|86243|86294.3|86244.3|86295.3|86245.3|86292.3|86242.3|26
1631153690000|2021-09-09 02:14:50|86293.6|86243.6|86293|86243|86294.7|86244.7|86291.9|86241.9|27
1631153700000|2021-09-09 02:15:00|86292.9|86242.9|86291.8|86241.8|86293|86243|86290.3|86240.3|38
1631153710000|2021-09-09 02:15:10|86291.9|86241.9|86290.7|86240.7|86292|86242|86289|86239|24
1631153720000|2021-09-09 02:15:20|86290.4|86240.4|86290.4|86240.4|86291.5|86241.5|86290.1|86240.1|17
1631153730000|2021-09-09 02:15:30|86291.8|86241.8|86292.1|86242.1|86292.1|86242.1|86290.3|86240.3|12
1631153740000|2021-09-09 02:15:40|86292.9|86242.9|86294.2|86244.2|86298.3|86248.3|86291.9|86241.9|27
1631153750000|2021-09-09 02:15:50|86294.6|86244.6|86291.4|86241.4|86295.1|86245.1|86290.6|86240.6|21
1631153760000|2021-09-09 02:16:00|86292|86242|86291|86241|86292|86242|86291|86241|23
1631153770000|2021-09-09 02:16:10|86291.2|86241.2|86290.9|86240.9|86291.2|86241.2|86289.2|86239.2|9
1631153780000|2021-09-09 02:16:20|86290.1|86240.1|86293.1|86243.1|86293.1|86243.1|86288.4|86238.4|12
1631153790000|2021-09-09 02:16:30|86291.5|86241.5|86290.9|86240.9|86293.2|86243.2|86289.4|86239.4|11
1631153800000|2021-09-09 02:16:40|86290.4|86240.4|86291.3|86241.3|86291.6|86241.6|86289.7|86239.7|19
1631153810000|2021-09-09 02:16:50|86291.4|86241.4|86290.7|86240.7|86292.4|86242.4|86290.7|86240.7|15
1631153820000|2021-09-09 02:17:00|86290.8|86240.8|86291.9|86241.9|86292.4|86242.4|86290.2|86240.2|17
1631153830000|2021-09-09 02:17:10|86291.1|86241.1|86290.6|86240.6|86292.4|86242.4|86289.8|86239.8|18
1631153840000|2021-09-09 02:17:20|86290.5|86240.5|86292.6|86242.6|86294.5|86244.5|86290.5|86240.5|12
1631153850000|2021-09-09 02:17:30|86291.1|86241.1|86291.3|86241.3|86292.1|86242.1|86289.5|86239.5|18
1631153860000|2021-09-09 02:17:40|86290.4|86240.4|86288|86238|86290.4|86240.4|86287.9|86237.9|35
1631153870000|2021-09-09 02:17:50|86287.9|86237.9|86288.4|86238.4|86288.9|86238.9|86287.3|86237.3|14
1631153880000|2021-09-09 02:18:00|86288.3|86238.3|86287.1|86237.1|86289.5|86239.5|86286.4|86236.4|20
1631153890000|2021-09-09 02:18:10|86287|86237|86285.4|86235.4|86287.7|86237.7|86285.4|86235.4|12
1631153900000|2021-09-09 02:18:20|86288.7|86238.7|86286.4|86236.4|86288.7|86238.7|86285.9|86235.9|20
1631153910000|2021-09-09 02:18:30|86286.7|86236.7|86287.7|86237.7|86288.9|86238.9|86286.4|86236.4|20
1631153920000|2021-09-09 02:18:40|86287.6|86237.6|86286.8|86236.8|86288.7|86238.7|86286.6|86236.6|19
1631153930000|2021-09-09 02:18:50|86287.6|86237.6|86287.8|86237.8|86288.5|86238.5|86286.2|86236.2|8
1631153940000|2021-09-09 02:19:00|86287.5|86237.5|86286.9|86236.9|86288.9|86238.9|86284.5|86234.5|29
1631153950000|2021-09-09 02:19:10|86286.5|86236.5|86287.1|86237.1|86287.8|86237.8|86286.5|86236.5|14
1631153960000|2021-09-09 02:19:20|86287.3|86237.3|86287.6|86237.6|86288.1|86238.1|86285.6|86235.6|14
1631153970000|2021-09-09 02:19:30|86287.9|86237.9|86287.3|86237.3|86288.7|86238.7|86286.5|86236.5|16
1631153980000|2021-09-09 02:19:40|86287.1|86237.1|86287.4|86237.4|86288|86238|86286.4|86236.4|22
1631153990000|2021-09-09 02:19:50|86288.1|86238.1|86288.2|86238.2|86289.1|86239.1|86286.4|86236.4|18
1631154000000|2021-09-09 02:20:00|86287.4|86237.4|86289.7|86239.7|86289.7|86239.7|86287|86237|17
1631154010000|2021-09-09 02:20:10|86291.7|86241.7|86285.7|86235.7|86291.7|86241.7|86285.7|86235.7|29
1631154020000|2021-09-09 02:20:20|86285.2|86235.2|86287.6|86237.6|86288.4|86238.4|86285.2|86235.2|17
1631154030000|2021-09-09 02:20:30|86288.1|86238.1|86287.4|86237.4|86288.3|86238.3|86286.5|86236.5|20
1631154040000|2021-09-09 02:20:40|86287.5|86237.5|86284.7|86234.7|86288.1|86238.1|86284.6|86234.6|18
1631154050000|2021-09-09 02:20:50|86284.4|86234.4|86284.2|86234.2|86286.1|86236.1|86282.4|86232.4|29
1631154060000|2021-09-09 02:21:00|86284.1|86234.1|86281.6|86231.6|86284.5|86234.5|86280.4|86230.4|21
1631154070000|2021-09-09 02:21:10|86283.4|86233.4|86251.7|86201.7|86283.4|86233.4|86251|86201|30
1631154080000|2021-09-09 02:21:20|86251|86201|86254.7|86204.7|86256.4|86206.4|86250.8|86200.8|54
1631154090000|2021-09-09 02:21:30|86255.7|86205.7|86253.2|86203.2|86257.6|86207.6|86252.6|86202.6|42
1631154100000|2021-09-09 02:21:40|86253|86203|86255.7|86205.7|86256.1|86206.1|86253|86203|48
1631154110000|2021-09-09 02:21:50|86255.2|86205.2|86256.7|86206.7|86258|86208|86255.2|86205.2|21
1631154120000|2021-09-09 02:22:00|86256.8|86206.8|86258.6|86208.6|86259.3|86209.3|86256.1|86206.1|18
1631154130000|2021-09-09 02:22:10|86257.8|86207.8|86261|86211|86261|86211|86256.8|86206.8|47
1631154140000|2021-09-09 02:22:20|86259.6|86209.6|86259.8|86209.8|86262.3|86212.3|86258.1|86208.1|21
1631154150000|2021-09-09 02:22:30|86259.4|86209.4|86260.1|86210.1|86262.6|86212.6|86259.3|86209.3|20
1631154160000|2021-09-09 02:22:40|86261.3|86211.3|86250.7|86200.7|86264.1|86214.1|86242.7|86192.7|36
1631154170000|2021-09-09 02:22:50|86249.4|86199.4|86257.9|86207.9|86257.9|86207.9|86246.6|86196.6|59
1631154180000|2021-09-09 02:23:00|86257.8|86207.8|86255.1|86205.1|86259.1|86209.1|86254.6|86204.6|27
1631154190000|2021-09-09 02:23:10|86254.5|86204.5|86254.9|86204.9|86260|86210|86254.4|86204.4|48
1631154200000|2021-09-09 02:23:20|86255|86205|86259.4|86209.4|86261.4|86211.4|86255|86205|43
1631154210000|2021-09-09 02:23:30|86258.9|86208.9|86260.7|86210.7|86262.4|86212.4|86257.9|86207.9|31
1631154220000|2021-09-09 02:23:40|86261|86211|86260.5|86210.5|86262.4|86212.4|86259.4|86209.4|24
1631154230000|2021-09-09 02:23:50|86259|86209|86260.7|86210.7|86263.6|86213.6|86258.8|86208.8|18
1631154240000|2021-09-09 02:24:00|86259.9|86209.9|86260.7|86210.7|86262.7|86212.7|86257.8|86207.8|37
1631154250000|2021-09-09 02:24:10|86260.8|86210.8|86262|86212|86262.1|86212.1|86260.2|86210.2|12
1631154260000|2021-09-09 02:24:20|86261.7|86211.7|86261.5|86211.5|86262.4|86212.4|86260.7|86210.7|12
1631154270000|2021-09-09 02:24:30|86260.6|86210.6|86262.5|86212.5|86262.5|86212.5|86259.8|86209.8|17
1631154280000|2021-09-09 02:24:40|86262.7|86212.7|86260.5|86210.5|86262.7|86212.7|86260.5|86210.5|15
1631154290000|2021-09-09 02:24:50|86261.4|86211.4|86263.1|86213.1|86264.1|86214.1|86261|86211|9
1631154300000|2021-09-09 02:25:00|86262.8|86212.8|86261.1|86211.1|86263.2|86213.2|86257.9|86207.9|8
1631154310000|2021-09-09 02:25:10|86260.5|86210.5|86261.5|86211.5|86263|86213|86259|86209|23
1631154320000|2021-09-09 02:25:20|86261.2|86211.2|86262|86212|86262|86212|86260.2|86210.2|9
1631154330000|2021-09-09 02:25:30|86260.8|86210.8|86261.5|86211.5|86262.3|86212.3|86260.8|86210.8|9
1631154340000|2021-09-09 02:25:40|86261.6|86211.6|86263.4|86213.4|86263.4|86213.4|86261.3|86211.3|7
1631154350000|2021-09-09 02:25:50|86263.1|86213.1|86261.1|86211.1|86263.4|86213.4|86259.1|86209.1|25
1631154360000|2021-09-09 02:26:00|86260.8|86210.8|86263.2|86213.2|86263.2|86213.2|86259.9|86209.9|14
1631154370000|2021-09-09 02:26:10|86262.6|86212.6|86259.3|86209.3|86263.1|86213.1|86258.6|86208.6|14
1631154380000|2021-09-09 02:26:20|86261.7|86211.7|86260.8|86210.8|86262|86212|86256.1|86206.1|17
1631154390000|2021-09-09 02:26:30|86261.3|86211.3|86261.9|86211.9|86262.2|86212.2|86259.3|86209.3|15
1631154400000|2021-09-09 02:26:40|86261.7|86211.7|86258.9|86208.9|86261.7|86211.7|86257.8|86207.8|7
1631154410000|2021-09-09 02:26:50|86259|86209|86263.3|86213.3|86263.3|86213.3|86259|86209|13
1631154420000|2021-09-09 02:27:00|86263.4|86213.4|86265.3|86215.3|86265.3|86215.3|86261.8|86211.8|20
1631154430000|2021-09-09 02:27:10|86266.1|86216.1|86263.9|86213.9|86266.1|86216.1|86263.3|86213.3|23
1631154440000|2021-09-09 02:27:20|86264.8|86214.8|86264.2|86214.2|86265.3|86215.3|86263.3|86213.3|22
1631154450000|2021-09-09 02:27:30|86263.7|86213.7|86264.5|86214.5|86267.2|86217.2|86261.5|86211.5|33
1631154460000|2021-09-09 02:27:40|86265.2|86215.2|86265.5|86215.5|86266|86216|86263.8|86213.8|26
1631154470000|2021-09-09 02:27:50|86265.6|86215.6|86264|86214|86265.6|86215.6|86263.3|86213.3|9
1631154480000|2021-09-09 02:28:00|86264.2|86214.2|86266.9|86216.9|86266.9|86216.9|86263.1|86213.1|14
1631154490000|2021-09-09 02:28:10|86265.9|86215.9|86264.1|86214.1|86266|86216|86264.1|86214.1|11
1631154500000|2021-09-09 02:28:20|86264.8|86214.8|86261.5|86211.5|86265.1|86215.1|86261.5|86211.5|5
1631154510000|2021-09-09 02:28:30|86261.9|86211.9|86265.9|86215.9|86267.3|86217.3|86261.7|86211.7|7
1631154520000|2021-09-09 02:28:40|86266.4|86216.4|86263.4|86213.4|86267|86217|86263.4|86213.4|6
1631154530000|2021-09-09 02:28:50|86265.5|86215.5|86267|86217|86267|86217|86265|86215|13
1631154540000|2021-09-09 02:29:00|86264.6|86214.6|86265.4|86215.4|86266.4|86216.4|86263.6|86213.6|23
1631154550000|2021-09-09 02:29:10|86265.5|86215.5|86265.5|86215.5|86266.6|86216.6|86264.7|86214.7|13
1631154560000|2021-09-09 02:29:20|86266.4|86216.4|86264.8|86214.8|86267.4|86217.4|86263.9|86213.9|31
1631154570000|2021-09-09 02:29:30|86264.4|86214.4|86265.2|86215.2|86267.4|86217.4|86263.6|86213.6|23
1631154580000|2021-09-09 02:29:40|86266|86216|86263.3|86213.3|86266.3|86216.3|86263.2|86213.2|18
1631154590000|2021-09-09 02:29:50|86263.1|86213.1|86263.2|86213.2|86264.7|86214.7|86262.8|86212.8|9
1631154600000|2021-09-09 02:30:00|86263.3|86213.3|86264.2|86214.2|86265.9|86215.9|86263.3|86213.3|14
1631154610000|2021-09-09 02:30:10|86265.2|86215.2|86266.7|86216.7|86266.7|86216.7|86263.5|86213.5|13
1631154620000|2021-09-09 02:30:20|86266.2|86216.2|86266.7|86216.7|86267.4|86217.4|86264.4|86214.4|16
1631154630000|2021-09-09 02:30:30|86266.9|86216.9|86266.4|86216.4|86267.4|86217.4|86265.3|86215.3|7
1631154640000|2021-09-09 02:30:40|86267.7|86217.7|86267.6|86217.6|86267.7|86217.7|86265.4|86215.4|12
1631154650000|2021-09-09 02:30:50|86266.8|86216.8|86266.1|86216.1|86266.9|86216.9|86265.5|86215.5|16
1631154660000|2021-09-09 02:31:00|86265.8|86215.8|86264.4|86214.4|86267.1|86217.1|86263.9|86213.9|17
1631154670000|2021-09-09 02:31:10|86265.3|86215.3|86264.1|86214.1|86265.4|86215.4|86263.3|86213.3|14
1631154680000|2021-09-09 02:31:20|86265.1|86215.1|86269.9|86219.9|86269.9|86219.9|86264.4|86214.4|13
1631154690000|2021-09-09 02:31:30|86264.6|86214.6|86264.2|86214.2|86265.8|86215.8|86263.3|86213.3|33
1631154700000|2021-09-09 02:31:40|86264|86214|86265.3|86215.3|86266.3|86216.3|86263|86213|14
1631154710000|2021-09-09 02:31:50|86264.5|86214.5|86265.1|86215.1|86266.7|86216.7|86264|86214|23
1631154720000|2021-09-09 02:32:00|86264.7|86214.7|86263.3|86213.3|86267.8|86217.8|86263.3|86213.3|37
1631154730000|2021-09-09 02:32:10|86263.5|86213.5|86261.1|86211.1|86265.3|86215.3|86261|86211|19
1631154740000|2021-09-09 02:32:20|86262.4|86212.4|86261.3|86211.3|86262.9|86212.9|86260.9|86210.9|13
1631154750000|2021-09-09 02:32:30|86261.9|86211.9|86262|86212|86263.8|86213.8|86261.9|86211.9|15
1631154760000|2021-09-09 02:32:40|86261.7|86211.7|86262.7|86212.7|86264.3|86214.3|86261.7|86211.7|16
1631154770000|2021-09-09 02:32:50|86263.3|86213.3|86261.2|86211.2|86263.3|86213.3|86261.2|86211.2|9
1631154780000|2021-09-09 02:33:00|86262.6|86212.6|86261.7|86211.7|86264.3|86214.3|86258.1|86208.1|37
1631154790000|2021-09-09 02:33:10|86261.9|86211.9|86262.4|86212.4|86264.4|86214.4|86260.5|86210.5|17
1631154800000|2021-09-09 02:33:20|86262.6|86212.6|86260.8|86210.8|86262.6|86212.6|86259.8|86209.8|5
1631154810000|2021-09-09 02:33:30|86260.4|86210.4|86262.7|86212.7|86263.7|86213.7|86260.4|86210.4|19
1631154820000|2021-09-09 02:33:40|86262|86212|86260.7|86210.7|86263.1|86213.1|86260|86210|30
1631154830000|2021-09-09 02:33:50|86258.6|86208.6|86261.1|86211.1|86262|86212|86258.6|86208.6|30
1631154840000|2021-09-09 02:34:00|86261.4|86211.4|86260.4|86210.4|86265.2|86215.2|86257.9|86207.9|26
1631154850000|2021-09-09 02:34:10|86260.5|86210.5|86259.3|86209.3|86260.5|86210.5|86255.9|86205.9|37
1631154860000|2021-09-09 02:34:20|86258.3|86208.3|86257.5|86207.5|86259.6|86209.6|86255.7|86205.7|31
1631154870000|2021-09-09 02:34:30|86257.7|86207.7|86258.3|86208.3|86258.3|86208.3|86255|86205|34
1631154880000|2021-09-09 02:34:40|86258|86208|86259.2|86209.2|86261.4|86211.4|86258|86208|34
1631154890000|2021-09-09 02:34:50|86259.1|86209.1|86260.2|86210.2|86261|86211|86257.3|86207.3|33
1631154900000|2021-09-09 02:35:00|86259.3|86209.3|86256.4|86206.4|86259.8|86209.8|86256.4|86206.4|20
1631154910000|2021-09-09 02:35:10|86260|86210|86261.4|86211.4|86261.9|86211.9|86257.7|86207.7|28
1631154920000|2021-09-09 02:35:20|86261.6|86211.6|86260.8|86210.8|86262.6|86212.6|86259.4|86209.4|16
1631154930000|2021-09-09 02:35:30|86261.9|86211.9|86260.7|86210.7|86262.7|86212.7|86259.7|86209.7|13
1631154940000|2021-09-09 02:35:40|86262.3|86212.3|86261.3|86211.3|86262.4|86212.4|86258.8|86208.8|23
1631154950000|2021-09-09 02:35:50|86261|86211|86258.6|86208.6|86262|86212|86256.7|86206.7|26
1631154960000|2021-09-09 02:36:00|86258.7|86208.7|86257.9|86207.9|86260.9|86210.9|86257.8|86207.8|21
1631154970000|2021-09-09 02:36:10|86257|86207|86260.2|86210.2|86260.8|86210.8|86257|86207|17
1631154980000|2021-09-09 02:36:20|86259.5|86209.5|86255.1|86205.1|86259.5|86209.5|86253.5|86203.5|40
1631154990000|2021-09-09 02:36:30|86256.3|86206.3|86256.7|86206.7|86256.7|86206.7|86253.5|86203.5|24
1631155000000|2021-09-09 02:36:40|86256.8|86206.8|86256.1|86206.1|86258|86208|86255.7|86205.7|17
1631155010000|2021-09-09 02:36:50|86256.2|86206.2|86257.2|86207.2|86260.4|86210.4|86255.6|86205.6|29
1631155020000|2021-09-09 02:37:00|86256.4|86206.4|86255.5|86205.5|86258.7|86208.7|86254.2|86204.2|18
1631155030000|2021-09-09 02:37:10|86255.6|86205.6|86257.6|86207.6|86257.7|86207.7|86255.2|86205.2|11
1631155040000|2021-09-09 02:37:20|86257.2|86207.2|86257.1|86207.1|86257.8|86207.8|86254.7|86204.7|20
1631155050000|2021-09-09 02:37:30|86256.6|86206.6|86243.4|86193.4|86258|86208|86237.7|86187.7|39
1631155060000|2021-09-09 02:37:40|86242.9|86192.9|86248.4|86198.4|86249.3|86199.3|86242.3|86192.3|73
1631155070000|2021-09-09 02:37:50|86248.6|86198.6|86255.8|86205.8|86256.1|86206.1|86248.4|86198.4|55
1631155080000|2021-09-09 02:38:00|86254.9|86204.9|86257.2|86207.2|86257.2|86207.2|86253|86203|29
1631155090000|2021-09-09 02:38:10|86255.5|86205.5|86256.7|86206.7|86257.3|86207.3|86254.4|86204.4|34
1631155100000|2021-09-09 02:38:20|86257.2|86207.2|86259.2|86209.2|86260.1|86210.1|86257.2|86207.2|39
1631155110000|2021-09-09 02:38:30|86259|86209|86260.1|86210.1|86260.7|86210.7|86257.2|86207.2|40
1631155120000|2021-09-09 02:38:40|86259.5|86209.5|86260.8|86210.8|86261.4|86211.4|86258.9|86208.9|17
1631155130000|2021-09-09 02:38:50|86260.6|86210.6|86261.5|86211.5|86264.1|86214.1|86259.3|86209.3|54
1631155140000|2021-09-09 02:39:00|86261.8|86211.8|86261.4|86211.4|86264.6|86214.6|86261.4|86211.4|30
1631155150000|2021-09-09 02:39:10|86260.5|86210.5|86263.3|86213.3|86264|86214|86260.5|86210.5|36
1631155160000|2021-09-09 02:39:20|86261.7|86211.7|86261.5|86211.5|86263.2|86213.2|86261.5|86211.5|21
1631155170000|2021-09-09 02:39:30|86261.1|86211.1|86260.5|86210.5|86261.1|86211.1|86257.7|86207.7|35
1631155180000|2021-09-09 02:39:40|86260.9|86210.9|86261.4|86211.4|86262.2|86212.2|86260.2|86210.2|27
1631155190000|2021-09-09 02:39:50|86261.2|86211.2|86261.6|86211.6|86263.9|86213.9|86260.3|86210.3|34
1631155200000|2021-09-09 02:40:00|86262|86212|86262|86212|86262.8|86212.8|86259.7|86209.7|36
1631155210000|2021-09-09 02:40:10|86261|86211|86263.1|86213.1|86264|86214|86260.8|86210.8|20
1631155220000|2021-09-09 02:40:20|86262.2|86212.2|86263.2|86213.2|86263.5|86213.5|86261.1|86211.1|35
1631155230000|2021-09-09 02:40:30|86263.3|86213.3|86263.2|86213.2|86264.8|86214.8|86262|86212|17
1631155240000|2021-09-09 02:40:40|86263.1|86213.1|86263.1|86213.1|86264.8|86214.8|86261.9|86211.9|25
1631155250000|2021-09-09 02:40:50|86263.2|86213.2|86263.7|86213.7|86265.4|86215.4|86262|86212|24
1631155260000|2021-09-09 02:41:00|86262.8|86212.8|86265|86215|86267.6|86217.6|86262.2|86212.2|33
1631155270000|2021-09-09 02:41:10|86265.4|86215.4|86271.7|86221.7|86275|86225|86263.9|86213.9|32
1631155280000|2021-09-09 02:41:20|86271.9|86221.9|86272.9|86222.9|86273.8|86223.8|86270|86220|25
1631155290000|2021-09-09 02:41:30|86273.8|86223.8|86273.3|86223.3|86275.3|86225.3|86272.4|86222.4|12
1631155300000|2021-09-09 02:41:40|86272.9|86222.9|86280.4|86230.4|86280.4|86230.4|86272.9|86222.9|24
1631155310000|2021-09-09 02:41:50|86279.9|86229.9|86284.8|86234.8|86286.2|86236.2|86279.4|86229.4|41
1631155320000|2021-09-09 02:42:00|86284|86234|86280.9|86230.9|86284.8|86234.8|86280.1|86230.1|25
1631155330000|2021-09-09 02:42:10|86280.3|86230.3|86280.8|86230.8|86281.6|86231.6|86278.4|86228.4|24
1631155340000|2021-09-09 02:42:20|86281.1|86231.1|86282.5|86232.5|86282.5|86232.5|86278.8|86228.8|18
1631155350000|2021-09-09 02:42:30|86281.4|86231.4|86281.2|86231.2|86282.5|86232.5|86281.1|86231.1|39
1631155360000|2021-09-09 02:42:40|86281.5|86231.5|86280.4|86230.4|86283.5|86233.5|86279.8|86229.8|28
1631155370000|2021-09-09 02:42:50|86279.9|86229.9|86279.7|86229.7|86280.4|86230.4|86278.4|86228.4|34
1631155380000|2021-09-09 02:43:00|86280.6|86230.6|86280.5|86230.5|86280.9|86230.9|86278.9|86228.9|19
1631155390000|2021-09-09 02:43:10|86281.2|86231.2|86276.5|86226.5|86281.2|86231.2|86276.3|86226.3|27
1631155400000|2021-09-09 02:43:20|86275.7|86225.7|86279.4|86229.4|86279.4|86229.4|86275|86225|32
1631155410000|2021-09-09 02:43:30|86278.4|86228.4|86278.7|86228.7|86280.4|86230.4|86276.6|86226.6|22
1631155420000|2021-09-09 02:43:40|86278.5|86228.5|86279.5|86229.5|86283.1|86233.1|86278.4|86228.4|50
1631155430000|2021-09-09 02:43:50|86279.7|86229.7|86284.7|86234.7|86284.8|86234.8|86279.7|86229.7|59
1631155440000|2021-09-09 02:44:00|86284.8|86234.8|86284.5|86234.5|86285|86235|86281.5|86231.5|62
1631155450000|2021-09-09 02:44:10|86284.8|86234.8|86283.2|86233.2|86284.8|86234.8|86282.1|86232.1|48
1631155460000|2021-09-09 02:44:20|86282.7|86232.7|86282.8|86232.8|86284.4|86234.4|86281|86231|22
1631155470000|2021-09-09 02:44:30|86282.2|86232.2|86281.8|86231.8|86286.1|86236.1|86280.8|86230.8|30
1631155480000|2021-09-09 02:44:40|86287.3|86237.3|86280.6|86230.6|86287.3|86237.3|86280|86230|24
1631155490000|2021-09-09 02:44:50|86280.5|86230.5|86281.5|86231.5|86283.1|86233.1|86278.1|86228.1|34
1631155500000|2021-09-09 02:45:00|86281.9|86231.9|86282|86232|86283.2|86233.2|86281.6|86231.6|24
1631155510000|2021-09-09 02:45:10|86283.2|86233.2|86281.9|86231.9|86284|86234|86281.2|86231.2|29
1631155520000|2021-09-09 02:45:20|86282|86232|86282.2|86232.2|86284.1|86234.1|86279.9|86229.9|28
1631155530000|2021-09-09 02:45:30|86282.7|86232.7|86281.7|86231.7|86284.8|86234.8|86281.1|86231.1|25
1631155540000|2021-09-09 02:45:40|86281.2|86231.2|86283.4|86233.4|86284.2|86234.2|86280.4|86230.4|24
1631155550000|2021-09-09 02:45:50|86282.4|86232.4|86279.5|86229.5|86282.4|86232.4|86279.2|86229.2|26
1631155560000|2021-09-09 02:46:00|86279.2|86229.2|86282.8|86232.8|86282.8|86232.8|86277.8|86227.8|50
1631155570000|2021-09-09 02:46:10|86282.2|86232.2|86277.4|86227.4|86282.2|86232.2|86277.4|86227.4|30
1631155580000|2021-09-09 02:46:20|86277.3|86227.3|86276.6|86226.6|86278.3|86228.3|86275.6|86225.6|18
1631155590000|2021-09-09 02:46:30|86278.9|86228.9|86278.6|86228.6|86279.1|86229.1|86277.3|86227.3|19
1631155600000|2021-09-09 02:46:40|86278.5|86228.5|86277.8|86227.8|86279.6|86229.6|86277.8|86227.8|17
1631155610000|2021-09-09 02:46:50|86277.9|86227.9|86284|86234|86284|86234|86276.8|86226.8|16
1631155620000|2021-09-09 02:47:00|86280.5|86230.5|86278.4|86228.4|86280.5|86230.5|86276.5|86226.5|36
1631155630000|2021-09-09 02:47:10|86280.2|86230.2|86277|86227|86280.2|86230.2|86276.5|86226.5|40
1631155640000|2021-09-09 02:47:20|86278|86228|86275.5|86225.5|86278|86228|86275.4|86225.4|25
1631155650000|2021-09-09 02:47:30|86275.4|86225.4|86275.1|86225.1|86279.5|86229.5|86275.1|86225.1|10
1631155660000|2021-09-09 02:47:40|86275.7|86225.7|86274.9|86224.9|86277.7|86227.7|86274.4|86224.4|40
1631155670000|2021-09-09 02:47:50|86274.8|86224.8|86273.4|86223.4|86275.8|86225.8|86272.2|86222.2|38
1631155680000|2021-09-09 02:48:00|86273.8|86223.8|86270.5|86220.5|86275.7|86225.7|86270.5|86220.5|27
1631155690000|2021-09-09 02:48:10|86271.9|86221.9|86272.1|86222.1|86272.9|86222.9|86270.8|86220.8|25
1631155700000|2021-09-09 02:48:20|86272.9|86222.9|86272.5|86222.5|86274.2|86224.2|86271.2|86221.2|35
1631155710000|2021-09-09 02:48:30|86272.1|86222.1|86274.6|86224.6|86274.6|86224.6|86271.5|86221.5|29
1631155720000|2021-09-09 02:48:40|86273.5|86223.5|86272.7|86222.7|86274.5|86224.5|86272.1|86222.1|26
1631155730000|2021-09-09 02:48:50|86272.4|86222.4|86272.9|86222.9|86274.5|86224.5|86271.4|86221.4|20
1631155740000|2021-09-09 02:49:00|86272.7|86222.7|86272.9|86222.9|86274|86224|86270.4|86220.4|32
1631155750000|2021-09-09 02:49:10|86272.3|86222.3|86272.3|86222.3|86272.9|86222.9|86270.7|86220.7|40
1631155760000|2021-09-09 02:49:20|86271.4|86221.4|86273.5|86223.5|86273.8|86223.8|86271|86221|11
1631155770000|2021-09-09 02:49:30|86273.2|86223.2|86274.3|86224.3|86274.3|86224.3|86272.4|86222.4|46
1631155780000|2021-09-09 02:49:40|86274.1|86224.1|86273.8|86223.8|86274.9|86224.9|86272.7|86222.7|50
1631155790000|2021-09-09 02:49:50|86274.7|86224.7|86274.1|86224.1|86274.7|86224.7|86272.2|86222.2|28
1631155800000|2021-09-09 02:50:00|86275.3|86225.3|86274.6|86224.6|86275.3|86225.3|86274.1|86224.1|25
1631155810000|2021-09-09 02:50:10|86272.8|86222.8|86274.2|86224.2|86275.4|86225.4|86272.2|86222.2|32
1631155820000|2021-09-09 02:50:20|86274.7|86224.7|86274.4|86224.4|86275.5|86225.5|86272.8|86222.8|20
1631155830000|2021-09-09 02:50:30|86274.8|86224.8|86272.8|86222.8|86276.1|86226.1|86270.3|86220.3|21
1631155840000|2021-09-09 02:50:40|86273.2|86223.2|86274.7|86224.7|86275.5|86225.5|86272.5|86222.5|26
1631155850000|2021-09-09 02:50:50|86274.5|86224.5|86274.3|86224.3|86276.4|86226.4|86273.2|86223.2|15
1631155860000|2021-09-09 02:51:00|86273.9|86223.9|86274.6|86224.6|86275.3|86225.3|86273.1|86223.1|22
1631155870000|2021-09-09 02:51:10|86273.4|86223.4|86274.4|86224.4|86275.6|86225.6|86272.2|86222.2|21
1631155880000|2021-09-09 02:51:20|86274.7|86224.7|86274.7|86224.7|86276|86226|86272.4|86222.4|22
1631155890000|2021-09-09 02:51:30|86275.1|86225.1|86276.1|86226.1|86276.1|86226.1|86274.1|86224.1|26
1631155900000|2021-09-09 02:51:40|86276.4|86226.4|86273.9|86223.9|86276.7|86226.7|86273|86223|26
1631155910000|2021-09-09 02:51:50|86274.9|86224.9|86271.8|86221.8|86275.5|86225.5|86271.6|86221.6|38
1631155920000|2021-09-09 02:52:00|86272|86222|86270.1|86220.1|86272.9|86222.9|86268.5|86218.5|50
1631155930000|2021-09-09 02:52:10|86270.4|86220.4|86269.6|86219.6|86272.4|86222.4|86269.6|86219.6|12
1631155940000|2021-09-09 02:52:20|86269.9|86219.9|86267.3|86217.3|86269.9|86219.9|86265.6|86215.6|24
1631155950000|2021-09-09 02:52:30|86267.2|86217.2|86267.5|86217.5|86269.1|86219.1|86265|86215|26
1631155960000|2021-09-09 02:52:40|86266.5|86216.5|86265.6|86215.6|86266.6|86216.6|86265.4|86215.4|26
1631155970000|2021-09-09 02:52:50|86265.5|86215.5|86268.2|86218.2|86269.9|86219.9|86265.4|86215.4|28
1631155980000|2021-09-09 02:53:00|86266.7|86216.7|86268.9|86218.9|86268.9|86218.9|86265.2|86215.2|31
1631155990000|2021-09-09 02:53:10|86268.6|86218.6|86267.2|86217.2|86269.1|86219.1|86266.8|86216.8|16
1631156000000|2021-09-09 02:53:20|86266.3|86216.3|86270.9|86220.9|86275.9|86225.9|86266.3|86216.3|24
1631156010000|2021-09-09 02:53:30|86272.7|86222.7|86271.1|86221.1|86272.7|86222.7|86269|86219|24
1631156020000|2021-09-09 02:53:40|86271|86221|86270.2|86220.2|86272.4|86222.4|86268.8|86218.8|44
1631156030000|2021-09-09 02:53:50|86269.8|86219.8|86275.1|86225.1|86280.2|86226.9|86269.4|86209.1|30
1631156040000|2021-09-09 02:54:00|86274.6|86224.6|86275.6|86225.6|86284.1|86225.6|86272|86210.1|35
1631156050000|2021-09-09 02:54:10|86286.1|86214.6|86275|86225|86287.6|86225.4|86274.1|86212.9|19
1631156060000|2021-09-09 02:54:20|86275.4|86225.4|86274.9|86224.9|86276.1|86226.1|86273.1|86223.1|10
1631156070000|2021-09-09 02:54:30|86276.1|86226.1|86272.9|86222.9|86279.9|86229.9|86272.2|86222.2|26
1631156080000|2021-09-09 02:54:40|86272.4|86222.4|86272.5|86222.5|86276.4|86226.4|86272.1|86222.1|24
1631156090000|2021-09-09 02:54:50|86273.2|86223.2|86271.7|86221.7|86274.3|86224.3|86271.7|86221.7|9
1631156100000|2021-09-09 02:55:00|86271.3|86221.3|86273.4|86223.4|86273.4|86223.4|86271.3|86221.3|21
1631156110000|2021-09-09 02:55:10|86272.6|86222.6|86275.1|86225.1|86277.1|86227.1|86271.5|86221.5|16
1631156120000|2021-09-09 02:55:20|86270.1|86220.1|86266.9|86216.9|86271.2|86221.2|86266.6|86216.6|30
1631156130000|2021-09-09 02:55:30|86267|86217|86268.6|86218.6|86271.9|86221.9|86267|86217|25
1631156140000|2021-09-09 02:55:40|86268.7|86218.7|86270.2|86220.2|86271.4|86221.4|86268.7|86218.7|21
1631156150000|2021-09-09 02:55:50|86269.9|86219.9|86269.5|86219.5|86271.4|86221.4|86269.3|86219.3|19
1631156160000|2021-09-09 02:56:00|86269.6|86219.6|86274.9|86224.9|86276.9|86226.9|86269.6|86219.6|22
1631156170000|2021-09-09 02:56:10|86274.6|86224.6|86281.8|86231.8|86282.5|86232.5|86274.6|86224.6|36
1631156180000|2021-09-09 02:56:20|86282.1|86232.1|86286.2|86236.2|86286.9|86236.9|86280.1|86230.1|34
1631156190000|2021-09-09 02:56:30|86285.6|86235.6|86286.7|86236.7|86289.6|86239.6|86284.8|86234.8|31
1631156200000|2021-09-09 02:56:40|86287.1|86237.1|86293.7|86243.7|86296.5|86246.5|86286.7|86236.7|38
1631156210000|2021-09-09 02:56:50|86293.6|86243.6|86291.1|86241.1|86295.5|86245.5|86291.1|86241.1|19
1631156220000|2021-09-09 02:57:00|86291.7|86241.7|86298.5|86248.5|86300.3|86250.3|86291.7|86241.7|47
1631156230000|2021-09-09 02:57:10|86297.7|86247.7|86296|86246|86297.7|86247.7|86293.2|86243.2|50
1631156240000|2021-09-09 02:57:20|86295.9|86245.9|86295.2|86245.2|86297.5|86247.5|86294.2|86244.2|30
1631156250000|2021-09-09 02:57:30|86295.1|86245.1|86296.6|86246.6|86296.6|86246.6|86292.2|86242.2|24
1631156260000|2021-09-09 02:57:40|86295.5|86245.5|86298.7|86248.7|86299.5|86249.5|86294.6|86244.6|27
1631156270000|2021-09-09 02:57:50|86300|86250|86295|86245|86300|86250|86294|86244|14
1631156280000|2021-09-09 02:58:00|86295.7|86245.7|86299.9|86249.9|86301.1|86251.1|86295.2|86245.2|41
1631156290000|2021-09-09 02:58:10|86299.7|86249.7|86297.8|86247.8|86301.7|86251.7|86297.8|86247.8|32
1631156300000|2021-09-09 02:58:20|86297.9|86247.9|86300.2|86250.2|86301.3|86251.3|86297.9|86247.9|36
1631156310000|2021-09-09 02:58:30|86299.4|86249.4|86299.3|86249.3|86300.8|86250.8|86298|86248|24
1631156320000|2021-09-09 02:58:40|86299.6|86249.6|86299|86249|86299.9|86249.9|86298.4|86248.4|19
1631156330000|2021-09-09 02:58:50|86299.1|86249.1|86299.9|86249.9|86300.7|86250.7|86297.4|86247.4|37
1631156340000|2021-09-09 02:59:00|86298.2|86248.2|86300|86250|86301|86251|86296.8|86246.8|61
1631156350000|2021-09-09 02:59:10|86300.3|86250.3|86301|86251|86303.2|86253.2|86298.9|86248.9|51
1631156360000|2021-09-09 02:59:20|86300.5|86250.5|86300.9|86250.9|86301.8|86251.8|86299|86249|39
1631156370000|2021-09-09 02:59:30|86301.3|86251.3|86301|86251|86301.9|86251.9|86300.4|86250.4|29
1631156380000|2021-09-09 02:59:40|86301.2|86251.2|86301.5|86251.5|86301.9|86251.9|86299|86249|37
1631156390000|2021-09-09 02:59:50|86300.9|86250.9|86303.2|86253.2|86306.4|86256.4|86300.9|86250.9|27
1631156400000|2021-09-09 03:00:00|86303|86253|86307.9|86257.9|86308.7|86258.7|86302.8|86252.8|46
1631156410000|2021-09-09 03:00:10|86308.7|86258.7|86307.2|86257.2|86308.7|86258.7|86305.4|86255.4|25
1631156420000|2021-09-09 03:00:20|86307|86257|86306.8|86256.8|86308.1|86258.1|86306.1|86256.1|23
1631156430000|2021-09-09 03:00:30|86306.9|86256.9|86310.2|86260.2|86310.8|86260.8|86306.4|86256.4|24
1631156440000|2021-09-09 03:00:40|86310.1|86260.1|86311.2|86261.2|86311.2|86261.2|86308.5|86258.5|35
1631156450000|2021-09-09 03:00:50|86311.7|86261.7|86309.6|86259.6|86311.8|86261.8|86309.6|86259.6|22
1631156460000|2021-09-09 03:01:00|86310.4|86260.4|86292.9|86242.9|86310.4|86260.4|86291.2|86241.2|44
1631156470000|2021-09-09 03:01:10|86292.4|86242.4|86291.3|86241.3|86293|86243|86290.6|86240.6|41
1631156480000|2021-09-09 03:01:20|86291.4|86241.4|86292.5|86242.5|86293.5|86243.5|86290.7|86240.7|21
1631156490000|2021-09-09 03:01:30|86293|86243|86292.8|86242.8|86293.7|86243.7|86290.2|86240.2|28
1631156500000|2021-09-09 03:01:40|86293.8|86243.8|86292.9|86242.9|86293.9|86243.9|86291.5|86241.5|19
1631156510000|2021-09-09 03:01:50|86293|86243|86293.6|86243.6|86294.2|86244.2|86291.5|86241.5|21
1631156520000|2021-09-09 03:02:00|86293.7|86243.7|86291.4|86241.4|86293.7|86243.7|86290.9|86240.9|34
1631156530000|2021-09-09 03:02:10|86291.1|86241.1|86293.1|86243.1|86293.2|86243.2|86290.7|86240.7|23
1631156540000|2021-09-09 03:02:20|86292.8|86242.8|86296.5|86246.5|86297.5|86247.5|86292.8|86242.8|36
1631156550000|2021-09-09 03:02:30|86296.6|86246.6|86300.6|86250.6|86302.5|86252.5|86296.6|86246.6|33
1631156560000|2021-09-09 03:02:40|86299.7|86249.7|86300.2|86250.2|86300.5|86250.5|86298.2|86248.2|20
1631156570000|2021-09-09 03:02:50|86299.5|86249.5|86296.6|86246.6|86299.6|86249.6|86296.3|86246.3|23
1631156580000|2021-09-09 03:03:00|86296.8|86246.8|86306.8|86256.8|86308.2|86258.2|86296.8|86246.8|41
1631156590000|2021-09-09 03:03:10|86307.7|86257.7|86308.8|86258.8|86310.6|86260.6|86304|86254|41
1631156600000|2021-09-09 03:03:20|86310.5|86260.5|86309.9|86259.9|86310.8|86260.8|86307.6|86257.6|29
1631156610000|2021-09-09 03:03:30|86310.2|86260.2|86308.1|86258.1|86310.2|86260.2|86307.7|86257.7|25
1631156620000|2021-09-09 03:03:40|86307.9|86257.9|86306.3|86256.3|86307.9|86257.9|86305.9|86255.9|11
1631156630000|2021-09-09 03:03:50|86306.1|86256.1|86312.4|86262.4|86316|86266|86305.9|86255.9|36
1631156640000|2021-09-09 03:04:00|86311.9|86261.9|86312.6|86262.6|86315.2|86265.2|86311.3|86261.3|25
1631156650000|2021-09-09 03:04:10|86312.9|86262.9|86311.7|86261.7|86313.4|86263.4|86311.7|86261.7|14
1631156660000|2021-09-09 03:04:20|86313.3|86263.3|86311.9|86261.9|86313.8|86263.8|86310|86260|30
1631156670000|2021-09-09 03:04:30|86311.2|86261.2|86310.7|86260.7|86312.2|86262.2|86309.5|86259.5|25
1631156680000|2021-09-09 03:04:40|86310.2|86260.2|86312|86262|86312.5|86262.5|86307.4|86257.4|23
1631156690000|2021-09-09 03:04:50|86310.1|86260.1|86294.7|86244.7|86310.1|86260.1|86293.9|86243.9|38
1631156700000|2021-09-09 03:05:00|86295.6|86245.6|86293.8|86243.8|86297.2|86247.2|86293.8|86243.8|24
1631156710000|2021-09-09 03:05:10|86295|86245|86293.3|86243.3|86295.1|86245.1|86293.1|86243.1|28
1631156720000|2021-09-09 03:05:20|86294.1|86244.1|86290.3|86240.3|86294.1|86244.1|86289.1|86239.1|22
1631156730000|2021-09-09 03:05:30|86289.7|86239.7|86290.7|86240.7|86291.3|86241.3|86288.9|86238.9|23
1631156740000|2021-09-09 03:05:40|86290.1|86240.1|86291.4|86241.4|86291.7|86241.7|86288.5|86238.5|23
1631156750000|2021-09-09 03:05:50|86291.3|86241.3|86292.7|86242.7|86293.3|86243.3|86289.9|86239.9|25
1631156760000|2021-09-09 03:06:00|86292.9|86242.9|86294.3|86244.3|86295.1|86245.1|86291.8|86241.8|28
1631156770000|2021-09-09 03:06:10|86296.6|86246.6|86292.7|86242.7|86296.6|86246.6|86292.7|86242.7|24
1631156780000|2021-09-09 03:06:20|86293.5|86243.5|86291.9|86241.9|86293.5|86243.5|86291.9|86241.9|14
1631156790000|2021-09-09 03:06:30|86291.6|86241.6|86290.2|86240.2|86292.1|86242.1|86288|86238|34
1631156800000|2021-09-09 03:06:40|86290.7|86240.7|86288.8|86238.8|86292.3|86242.3|86288.8|86238.8|28
1631156810000|2021-09-09 03:06:50|86289.5|86239.5|86291.1|86241.1|86291.1|86241.1|86288.6|86238.6|17
1631156820000|2021-09-09 03:07:00|86291|86241|86288.5|86238.5|86292.3|86242.3|86288.5|86238.5|16
1631156830000|2021-09-09 03:07:10|86288.6|86238.6|86294.4|86244.4|86294.8|86244.8|86288.4|86238.4|31
1631156840000|2021-09-09 03:07:20|86294.3|86244.3|86296.5|86246.5|86297.1|86247.1|86293.5|86243.5|26
1631156850000|2021-09-09 03:07:30|86296.8|86246.8|86295.6|86245.6|86296.9|86246.9|86295.5|86245.5|11
1631156860000|2021-09-09 03:07:40|86296.1|86246.1|86297.9|86247.9|86298.1|86248.1|86295.4|86245.4|21
1631156870000|2021-09-09 03:07:50|86298.1|86248.1|86297.4|86247.4|86298.5|86248.5|86295.9|86245.9|20
1631156880000|2021-09-09 03:08:00|86297.2|86247.2|86297.3|86247.3|86297.3|86247.3|86295.8|86245.8|16
1631156890000|2021-09-09 03:08:10|86297.4|86247.4|86293.9|86243.9|86297.4|86247.4|86293.7|86243.7|24
1631156900000|2021-09-09 03:08:20|86293.6|86243.6|86294.8|86244.8|86296.6|86246.6|86293.6|86243.6|21
1631156910000|2021-09-09 03:08:30|86295.1|86245.1|86295.4|86245.4|86296.7|86246.7|86294.3|86244.3|20
1631156920000|2021-09-09 03:08:40|86295.5|86245.5|86295.4|86245.4|86296.9|86246.9|86295.3|86245.3|16
1631156930000|2021-09-09 03:08:50|86295.7|86245.7|86298|86248|86298.5|86248.5|86295.3|86245.3|25
1631156940000|2021-09-09 03:09:00|86298.1|86248.1|86297.3|86247.3|86300|86250|86297.3|86247.3|17
1631156950000|2021-09-09 03:09:10|86297.5|86247.5|86298|86248|86298.3|86248.3|86296.6|86246.6|16
1631156960000|2021-09-09 03:09:20|86298.4|86248.4|86300.1|86250.1|86300.2|86250.2|86297.1|86247.1|23
1631156970000|2021-09-09 03:09:30|86300.3|86250.3|86297.8|86247.8|86300.4|86250.4|86297.1|86247.1|27
1631156980000|2021-09-09 03:09:40|86298|86248|86298|86248|86299.6|86249.6|86297.3|86247.3|15
1631156990000|2021-09-09 03:09:50|86296.9|86246.9|86299|86249|86303.9|86253.9|86296.9|86246.9|22
1631157000000|2021-09-09 03:10:00|86298.4|86248.4|86298.3|86248.3|86298.4|86248.4|86295.7|86245.7|19
1631157010000|2021-09-09 03:10:10|86297.2|86247.2|86296.7|86246.7|86297.2|86247.2|86294.4|86244.4|34
1631157020000|2021-09-09 03:10:20|86295.2|86245.2|86297.3|86247.3|86298.3|86248.3|86294.9|86244.9|21
1631157030000|2021-09-09 03:10:30|86297.2|86247.2|86299.2|86249.2|86299.5|86249.5|86296.7|86246.7|23
1631157040000|2021-09-09 03:10:40|86299.7|86249.7|86298.7|86248.7|86299.8|86249.8|86298|86248|13
1631157050000|2021-09-09 03:10:50|86297.9|86247.9|86297.8|86247.8|86298.5|86248.5|86297.7|86247.7|5
1631157060000|2021-09-09 03:11:00|86298|86248|86299.4|86249.4|86301.1|86251.1|86297.2|86247.2|28
1631157070000|2021-09-09 03:11:10|86301.9|86251.9|86299.1|86249.1|86302.1|86252.1|86298.4|86248.4|18
1631157080000|2021-09-09 03:11:20|86299|86249|86299.1|86249.1|86300.4|86250.4|86297.8|86247.8|19
1631157090000|2021-09-09 03:11:30|86299.2|86249.2|86296.2|86246.2|86299.5|86249.5|86294.7|86244.7|33
1631157100000|2021-09-09 03:11:40|86296.3|86246.3|86298.3|86248.3|86299.5|86249.5|86295.3|86245.3|49
1631157110000|2021-09-09 03:11:50|86298.7|86248.7|86304.1|86254.1|86306.1|86256.1|86297.6|86247.6|36
1631157120000|2021-09-09 03:12:00|86303.1|86253.1|86302.9|86252.9|86305.3|86255.3|86302|86252|20
1631157130000|2021-09-09 03:12:10|86303.3|86253.3|86302.4|86252.4|86303.6|86253.6|86302.4|86252.4|22
1631157140000|2021-09-09 03:12:20|86303|86253|86305.9|86255.9|86306.7|86256.7|86302.8|86252.8|42
1631157150000|2021-09-09 03:12:30|86303.9|86253.9|86303.9|86253.9|86306.4|86256.4|86302.1|86252.1|73
1631157160000|2021-09-09 03:12:40|86303.5|86253.5|86312.8|86262.8|86313.9|86263.9|86302.3|86252.3|71
1631157170000|2021-09-09 03:12:50|86311.7|86261.7|86311.8|86261.8|86314.5|86264.5|86311.7|86261.7|11
1631157180000|2021-09-09 03:13:00|86312.9|86262.9|86311.3|86261.3|86313.3|86263.3|86310|86260|27
1631157190000|2021-09-09 03:13:10|86310.6|86260.6|86314.7|86264.7|86317.2|86267.2|86308.3|86258.3|30
1631157200000|2021-09-09 03:13:20|86312.5|86262.5|86321|86271|86321.5|86271.5|86312.5|86262.5|66
1631157210000|2021-09-09 03:13:30|86321.3|86271.3|86327.5|86277.5|86328.2|86278.2|86321.3|86271.3|65
1631157220000|2021-09-09 03:13:40|86327.6|86277.6|86330.3|86280.3|86331.1|86281.1|86327.6|86277.6|60
1631157230000|2021-09-09 03:13:50|86330.8|86280.8|86331.4|86281.4|86331.4|86281.4|86330.5|86280.5|19
1631157240000|2021-09-09 03:14:00|86331.3|86281.3|86329.7|86279.7|86331.3|86281.3|86329.3|86279.3|46
1631157250000|2021-09-09 03:14:10|86329.3|86279.3|86327.4|86277.4|86330|86280|86326.5|86276.5|60
1631157260000|2021-09-09 03:14:20|86328.1|86278.1|86326.5|86276.5|86329.5|86279.5|86324.3|86274.3|48
1631157270000|2021-09-09 03:14:30|86327|86277|86319|86269|86327|86277|86318.8|86268.8|29
1631157280000|2021-09-09 03:14:40|86319.2|86269.2|86322.4|86272.4|86323.5|86273.5|86319.2|86269.2|32
1631157290000|2021-09-09 03:14:50|86322.2|86272.2|86325|86275|86327.4|86277.4|86322.2|86272.2|43
1631157300000|2021-09-09 03:15:00|86324.9|86274.9|86323.2|86273.2|86325.1|86275.1|86323.2|86273.2|19
1631157310000|2021-09-09 03:15:10|86323.7|86273.7|86324|86274|86325|86275|86323.4|86273.4|22
1631157320000|2021-09-09 03:15:20|86324.1|86274.1|86327.5|86277.5|86327.8|86277.8|86323.6|86273.6|20
1631157330000|2021-09-09 03:15:30|86327|86277|86325.8|86275.8|86327.2|86277.2|86322.7|86272.7|24
1631157340000|2021-09-09 03:15:40|86326.2|86276.2|86324|86274|86326.5|86276.5|86323|86273|25
1631157350000|2021-09-09 03:15:50|86324.2|86274.2|86323.7|86273.7|86324.2|86274.2|86322.6|86272.6|21
1631157360000|2021-09-09 03:16:00|86323|86273|86322.2|86272.2|86323.2|86273.2|86321.5|86271.5|14
1631157370000|2021-09-09 03:16:10|86322.6|86272.6|86319.5|86269.5|86322.6|86272.6|86318.3|86268.3|35
1631157380000|2021-09-09 03:16:20|86319.1|86269.1|86320|86270|86320|86270|86318.3|86268.3|18
1631157390000|2021-09-09 03:16:30|86319.7|86269.7|86321|86271|86321.3|86271.3|86319.7|86269.7|33
1631157400000|2021-09-09 03:16:40|86320.7|86270.7|86321.9|86271.9|86323|86273|86320.1|86270.1|17
1631157410000|2021-09-09 03:16:50|86322.5|86272.5|86322.2|86272.2|86322.5|86272.5|86321|86271|16
1631157420000|2021-09-09 03:17:00|86321.9|86271.9|86318.4|86268.4|86322.1|86272.1|86317.4|86267.4|31
1631157430000|2021-09-09 03:17:10|86318.3|86268.3|86317.4|86267.4|86320.5|86270.5|86317.4|86267.4|14
1631157440000|2021-09-09 03:17:20|86318.1|86268.1|86318.6|86268.6|86318.9|86268.9|86317.8|86267.8|9
1631157450000|2021-09-09 03:17:30|86319.6|86269.6|86315.5|86265.5|86319.8|86269.8|86315.5|86265.5|13
1631157460000|2021-09-09 03:17:40|86316.5|86266.5|86319.2|86269.2|86320|86270|86316.5|86266.5|17
1631157470000|2021-09-09 03:17:50|86318.8|86268.8|86319.4|86269.4|86321.4|86271.4|86318.8|86268.8|17
1631157480000|2021-09-09 03:18:00|86320.2|86270.2|86315.6|86265.6|86320.6|86270.6|86313.4|86263.4|32
1631157490000|2021-09-09 03:18:10|86315.3|86265.3|86314.2|86264.2|86315.6|86265.6|86314.2|86264.2|12
1631157500000|2021-09-09 03:18:20|86314.3|86264.3|86314.7|86264.7|86315.4|86265.4|86311.8|86261.8|6
1631157510000|2021-09-09 03:18:30|86314.5|86264.5|86318.3|86268.3|86318.3|86268.3|86314.5|86264.5|10
1631157520000|2021-09-09 03:18:40|86317.3|86267.3|86316.1|86266.1|86317.3|86267.3|86316.1|86266.1|10
1631157530000|2021-09-09 03:18:50|86315.6|86265.6|86312.5|86262.5|86315.6|86265.6|86312.5|86262.5|15
1631157540000|2021-09-09 03:19:00|86313.2|86263.2|86313.7|86263.7|86313.9|86263.9|86312.7|86262.7|18
1631157550000|2021-09-09 03:19:10|86313.6|86263.6|86314.1|86264.1|86314.1|86264.1|86311.7|86261.7|10
1631157560000|2021-09-09 03:19:20|86313.1|86263.1|86317|86267|86317.2|86267.2|86313.1|86263.1|24
1631157570000|2021-09-09 03:19:30|86316|86266|86315.3|86265.3|86316.5|86266.5|86314.2|86264.2|18
1631157580000|2021-09-09 03:19:40|86314.6|86264.6|86316.4|86266.4|86317.3|86267.3|86314.5|86264.5|22
1631157590000|2021-09-09 03:19:50|86315.8|86265.8|86314.7|86264.7|86315.8|86265.8|86311.5|86261.5|15
1631157600000|2021-09-09 03:20:00|86314.1|86264.1|86312.9|86262.9|86315.1|86265.1|86312.9|86262.9|14
1631157610000|2021-09-09 03:20:10|86313.8|86263.8|86314|86264|86314.7|86264.7|86312.6|86262.6|11
1631157620000|2021-09-09 03:20:20|86314.1|86264.1|86315.4|86265.4|86316.5|86266.5|86313.8|86263.8|16
1631157630000|2021-09-09 03:20:30|86315.9|86265.9|86313.1|86263.1|86315.9|86265.9|86312.5|86262.5|13
1631157640000|2021-09-09 03:20:40|86312.4|86262.4|86311.5|86261.5|86316.1|86266.1|86310.9|86260.9|40
1631157650000|2021-09-09 03:20:50|86310.9|86260.9|86313.1|86263.1|86313.1|86263.1|86310.4|86260.4|21
1631157660000|2021-09-09 03:21:00|86313.2|86263.2|86312.3|86262.3|86313.4|86263.4|86311.9|86261.9|15
1631157670000|2021-09-09 03:21:10|86312.4|86262.4|86314.5|86264.5|86314.9|86264.9|86311.9|86261.9|17
1631157680000|2021-09-09 03:21:20|86314.8|86264.8|86314.9|86264.9|86315.8|86265.8|86313.3|86263.3|29
1631157690000|2021-09-09 03:21:30|86314.6|86264.6|86314.6|86264.6|86315|86265|86312.4|86262.4|23
1631157700000|2021-09-09 03:21:40|86314.7|86264.7|86314.8|86264.8|86315.3|86265.3|86313|86263|21
1631157710000|2021-09-09 03:21:50|86314.9|86264.9|86314.8|86264.8|86315.8|86265.8|86314.3|86264.3|22
1631157720000|2021-09-09 03:22:00|86315|86265|86321|86271|86321|86271|86314.6|86264.6|31
1631157730000|2021-09-09 03:22:10|86320.5|86270.5|86311.2|86261.2|86320.5|86270.5|86309.3|86259.3|52
1631157740000|2021-09-09 03:22:20|86311.3|86261.3|86311.5|86261.5|86312.6|86262.6|86309.9|86259.9|33
1631157750000|2021-09-09 03:22:30|86311.4|86261.4|86310.4|86260.4|86311.6|86261.6|86310.4|86260.4|17
1631157760000|2021-09-09 03:22:40|86310.3|86260.3|86312.8|86262.8|86314.3|86264.3|86309.5|86259.5|36
1631157770000|2021-09-09 03:22:50|86312.9|86262.9|86314|86264|86314.5|86264.5|86312.1|86262.1|33
1631157780000|2021-09-09 03:23:00|86314.2|86264.2|86313.5|86263.5|86314.3|86264.3|86312.8|86262.8|32
1631157790000|2021-09-09 03:23:10|86313.4|86263.4|86315.8|86265.8|86317.6|86267.6|86313.4|86263.4|40
1631157800000|2021-09-09 03:23:20|86317.6|86267.6|86321.3|86271.3|86321.9|86271.9|86317|86267|21
1631157810000|2021-09-09 03:23:30|86319.6|86269.6|86314.8|86264.8|86320.4|86270.4|86314.4|86264.4|33
1631157820000|2021-09-09 03:23:40|86314.9|86264.9|86315.1|86265.1|86315.3|86265.3|86314.1|86264.1|25
1631157830000|2021-09-09 03:23:50|86315.2|86265.2|86311.2|86261.2|86315.2|86265.2|86310.6|86260.6|30
1631157840000|2021-09-09 03:24:00|86311.4|86261.4|86314.6|86264.6|86314.6|86264.6|86309.7|86259.7|29
1631157850000|2021-09-09 03:24:10|86314.2|86264.2|86313.3|86263.3|86314.2|86264.2|86310.8|86260.8|47
1631157860000|2021-09-09 03:24:20|86313.4|86263.4|86314.1|86264.1|86314.7|86264.7|86312.5|86262.5|41
1631157870000|2021-09-09 03:24:30|86314.5|86264.5|86314.1|86264.1|86314.8|86264.8|86313.2|86263.2|29
1631157880000|2021-09-09 03:24:40|86314|86264|86311.4|86261.4|86314.6|86264.6|86310.4|86260.4|28
1631157890000|2021-09-09 03:24:50|86310.9|86260.9|86313.3|86263.3|86313.5|86263.5|86310.9|86260.9|13
1631157900000|2021-09-09 03:25:00|86311.6|86261.6|86311.4|86261.4|86312.7|86262.7|86309.7|86259.7|24
1631157910000|2021-09-09 03:25:10|86310.6|86260.6|86309.9|86259.9|86311.1|86261.1|86309.2|86259.2|20
1631157920000|2021-09-09 03:25:20|86310.4|86260.4|86311.4|86261.4|86312.1|86262.1|86309.8|86259.8|22
1631157930000|2021-09-09 03:25:30|86310.7|86260.7|86310.3|86260.3|86311.4|86261.4|86310.3|86260.3|24
1631157940000|2021-09-09 03:25:40|86310.5|86260.5|86310.5|86260.5|86311.5|86261.5|86310.2|86260.2|19
1631157950000|2021-09-09 03:25:50|86310.6|86260.6|86311|86261|86312.2|86262.2|86310.6|86260.6|17
1631157960000|2021-09-09 03:26:00|86310.8|86260.8|86312.9|86262.9|86314.1|86264.1|86310.4|86260.4|24
1631157970000|2021-09-09 03:26:10|86311.7|86261.7|86309.7|86259.7|86313.6|86263.6|86309.4|86259.4|21
1631157980000|2021-09-09 03:26:20|86309.6|86259.6|86311.5|86261.5|86311.6|86261.6|86308.6|86258.6|24
1631157990000|2021-09-09 03:26:30|86311.6|86261.6|86311.5|86261.5|86312|86262|86310.4|86260.4|19
1631158000000|2021-09-09 03:26:40|86311.4|86261.4|86311.4|86261.4|86312.2|86262.2|86310.4|86260.4|16
1631158010000|2021-09-09 03:26:50|86312|86262|86311.5|86261.5|86312.8|86262.8|86310.9|86260.9|15
1631158020000|2021-09-09 03:27:00|86311.4|86261.4|86311.3|86261.3|86312.1|86262.1|86310.6|86260.6|31
1631158030000|2021-09-09 03:27:10|86311|86261|86313.8|86263.8|86317.3|86267.3|86308.6|86258.6|37
1631158040000|2021-09-09 03:27:20|86314.8|86264.8|86316.1|86266.1|86316.7|86266.7|86314|86264|22
1631158050000|2021-09-09 03:27:30|86316.2|86266.2|86318.7|86268.7|86319.2|86269.2|86316.2|86266.2|25
1631158060000|2021-09-09 03:27:40|86318.3|86268.3|86317.8|86267.8|86318.4|86268.4|86316.7|86266.7|25
1631158070000|2021-09-09 03:27:50|86317.9|86267.9|86318.6|86268.6|86319.5|86269.5|86316.5|86266.5|27
1631158080000|2021-09-09 03:28:00|86318.5|86268.5|86318.8|86268.8|86320.6|86270.6|86317.4|86267.4|32
1631158090000|2021-09-09 03:28:10|86317.9|86267.9|86320.4|86270.4|86320.4|86270.4|86317.5|86267.5|11
1631158100000|2021-09-09 03:28:20|86320.2|86270.2|86317.5|86267.5|86321.2|86271.2|86317.1|86267.1|18
1631158110000|2021-09-09 03:28:30|86317|86267|86317.9|86267.9|86318.6|86268.6|86316.9|86266.9|12
1631158120000|2021-09-09 03:28:40|86319.4|86269.4|86321|86271|86321|86271|86318.4|86268.4|12
1631158130000|2021-09-09 03:28:50|86320.2|86270.2|86322|86272|86322|86272|86316.5|86266.5|23
1631158140000|2021-09-09 03:29:00|86320|86270|86315.3|86265.3|86320|86270|86315.2|86265.2|30
1631158150000|2021-09-09 03:29:10|86317|86267|86319.5|86269.5|86322.9|86272.9|86317|86267|24
1631158160000|2021-09-09 03:29:20|86321.9|86271.9|86320.5|86270.5|86323.8|86273.8|86320.5|86270.5|16
1631158170000|2021-09-09 03:29:30|86319.9|86269.9|86319.5|86269.5|86322.1|86272.1|86316.8|86266.8|20
1631158180000|2021-09-09 03:29:40|86319.7|86269.7|86319.9|86269.9|86320|86270|86318.1|86268.1|12
1631158190000|2021-09-09 03:29:50|86315.2|86265.2|86317.3|86267.3|86317.3|86267.3|86314.1|86264.1|18
1631158200000|2021-09-09 03:30:00|86316.9|86266.9|86317.3|86267.3|86321.9|86271.9|86316.9|86266.9|21
1631158210000|2021-09-09 03:30:10|86317.5|86267.5|86318.8|86268.8|86322.4|86272.4|86317.5|86267.5|25
1631158220000|2021-09-09 03:30:20|86319.2|86269.2|86322|86272|86325.6|86275.6|86318.9|86268.9|31
1631158230000|2021-09-09 03:30:30|86321.8|86271.8|86321.3|86271.3|86325.7|86275.7|86321.3|86271.3|19
1631158240000|2021-09-09 03:30:40|86321.5|86271.5|86323.9|86273.9|86323.9|86273.9|86321.2|86271.2|21
1631158250000|2021-09-09 03:30:50|86323.2|86273.2|86327.8|86277.8|86328.1|86278.1|86323.2|86273.2|14
1631158260000|2021-09-09 03:31:00|86326.9|86276.9|86327|86277|86327.9|86277.9|86326.6|86276.6|21
1631158270000|2021-09-09 03:31:10|86327.8|86277.8|86324|86274|86328.2|86278.2|86320.3|86270.3|17
1631158280000|2021-09-09 03:31:20|86322.4|86272.4|86324|86274|86324.9|86274.9|86321.9|86271.9|25
1631158290000|2021-09-09 03:31:30|86324.5|86274.5|86322.8|86272.8|86324.5|86274.5|86321.7|86271.7|14
1631158300000|2021-09-09 03:31:40|86320.3|86270.3|86325.5|86275.5|86325.5|86275.5|86319.2|86269.2|18
1631158310000|2021-09-09 03:31:50|86325.3|86275.3|86319.3|86269.3|86325.3|86275.3|86319|86269|30
1631158320000|2021-09-09 03:32:00|86318.7|86268.7|86318.9|86268.9|86321.7|86271.7|86317.9|86267.9|35
1631158330000|2021-09-09 03:32:10|86318.6|86268.6|86320|86270|86320|86270|86317.3|86267.3|19
1631158340000|2021-09-09 03:32:20|86319.7|86269.7|86318.2|86268.2|86320.1|86270.1|86318.2|86268.2|14
1631158350000|2021-09-09 03:32:30|86318|86268|86305|86255|86320.8|86270.8|86302.7|86252.7|51
1631158360000|2021-09-09 03:32:40|86305.5|86255.5|86305.2|86255.2|86308.2|86258.2|86305.1|86255.1|20
1631158370000|2021-09-09 03:32:50|86305.1|86255.1|86303.2|86253.2|86306.2|86256.2|86301.8|86251.8|31
1631158380000|2021-09-09 03:33:00|86303.5|86253.5|86305.6|86255.6|86306.2|86256.2|86303.3|86253.3|24
1631158390000|2021-09-09 03:33:10|86305.7|86255.7|86309|86259|86309.4|86259.4|86304.8|86254.8|19
1631158400000|2021-09-09 03:33:20|86308.9|86258.9|86307.5|86257.5|86309.7|86259.7|86306.8|86256.8|14
1631158410000|2021-09-09 03:33:30|86307.6|86257.6|86309.1|86259.1|86310.5|86260.5|86307.4|86257.4|24
1631158420000|2021-09-09 03:33:40|86309.3|86259.3|86302.4|86252.4|86310.1|86260.1|86289.1|86239.1|42
1631158430000|2021-09-09 03:33:50|86301.4|86251.4|86302.4|86252.4|86303|86253|86300.3|86250.3|19
1631158440000|2021-09-09 03:34:00|86301.8|86251.8|86302.4|86252.4|86303.9|86253.9|86301.8|86251.8|14
1631158450000|2021-09-09 03:34:10|86302.1|86252.1|86303.4|86253.4|86303.4|86253.4|86301.7|86251.7|8
1631158460000|2021-09-09 03:34:20|86303.1|86253.1|86303.5|86253.5|86305.2|86255.2|86302.1|86252.1|23
1631158470000|2021-09-09 03:34:30|86304.3|86254.3|86305.3|86255.3|86305.3|86255.3|86303.3|86253.3|24
1631158480000|2021-09-09 03:34:40|86304.7|86254.7|86305.6|86255.6|86305.8|86255.8|86304.4|86254.4|14
1631158490000|2021-09-09 03:34:50|86306|86256|86305.4|86255.4|86306|86256|86304|86254|9
1631158500000|2021-09-09 03:35:00|86305|86255|86303.1|86253.1|86305|86255|86302.9|86252.9|12
1631158510000|2021-09-09 03:35:10|86304|86254|86303.1|86253.1|86304.9|86254.9|86303.1|86253.1|18
1631158520000|2021-09-09 03:35:20|86303|86253|86302.6|86252.6|86303.4|86253.4|86301.8|86251.8|11
1631158530000|2021-09-09 03:35:30|86301.2|86251.2|86302.4|86252.4|86305.2|86255.2|86301.2|86251.2|12
1631158540000|2021-09-09 03:35:40|86302.9|86252.9|86303.7|86253.7|86303.7|86253.7|86301.2|86251.2|12
1631158550000|2021-09-09 03:35:50|86303.1|86253.1|86303.7|86253.7|86303.7|86253.7|86303.1|86253.1|2
1631158560000|2021-09-09 03:36:00|86303.3|86253.3|86302.6|86252.6|86304.3|86254.3|86301.4|86251.4|14
1631158570000|2021-09-09 03:36:10|86301.5|86251.5|86302.1|86252.1|86302.1|86252.1|86300.1|86250.1|9
1631158580000|2021-09-09 03:36:20|86301.5|86251.5|86298.2|86248.2|86301.6|86251.6|86298.2|86248.2|15
1631158590000|2021-09-09 03:36:30|86298.3|86248.3|86301.3|86251.3|86301.3|86251.3|86297.2|86247.2|18
1631158600000|2021-09-09 03:36:40|86300.7|86250.7|86300.2|86250.2|86300.7|86250.7|86298.8|86248.8|14
1631158610000|2021-09-09 03:36:50|86300.1|86250.1|86300.2|86250.2|86301.2|86251.2|86298.4|86248.4|16
1631158620000|2021-09-09 03:37:00|86299.3|86249.3|86299.6|86249.6|86300.3|86250.3|86298.2|86248.2|16
1631158630000|2021-09-09 03:37:10|86299.8|86249.8|86298.4|86248.4|86301.4|86251.4|86297.7|86247.7|18
1631158640000|2021-09-09 03:37:20|86298.1|86248.1|86298.2|86248.2|86300.2|86250.2|86296.7|86246.7|15
1631158650000|2021-09-09 03:37:30|86297.5|86247.5|86298|86248|86299.6|86249.6|86297.5|86247.5|14
1631158660000|2021-09-09 03:37:40|86298.1|86248.1|86304.6|86254.6|86305.2|86255.2|86298.1|86248.1|35
1631158670000|2021-09-09 03:37:50|86304.1|86254.1|86305.7|86255.7|86306.8|86256.8|86304.1|86254.1|24
1631158680000|2021-09-09 03:38:00|86305.1|86255.1|86308.3|86258.3|86308.3|86258.3|86305.1|86255.1|18
1631158690000|2021-09-09 03:38:10|86308.6|86258.6|86308.3|86258.3|86308.6|86258.6|86306.6|86256.6|23
1631158700000|2021-09-09 03:38:20|86308.2|86258.2|86307.7|86257.7|86309|86259|86307.3|86257.3|10
1631158710000|2021-09-09 03:38:30|86307.6|86257.6|86306.3|86256.3|86307.6|86257.6|86306|86256|9
1631158720000|2021-09-09 03:38:40|86306.8|86256.8|86307.9|86257.9|86308.8|86258.8|86306.4|86256.4|8
1631158730000|2021-09-09 03:38:50|86308.6|86258.6|86307.8|86257.8|86309.3|86259.3|86307.8|86257.8|12
1631158740000|2021-09-09 03:39:00|86308.3|86258.3|86304.8|86254.8|86308.3|86258.3|86303|86253|31
1631158750000|2021-09-09 03:39:10|86305.4|86255.4|86304.2|86254.2|86305.4|86255.4|86303.6|86253.6|17
1631158760000|2021-09-09 03:39:20|86305.3|86255.3|86303.6|86253.6|86305.9|86255.9|86303.4|86253.4|12
1631158770000|2021-09-09 03:39:30|86303.4|86253.4|86306.1|86256.1|86306.1|86256.1|86303.4|86253.4|16
1631158780000|2021-09-09 03:39:40|86305.6|86255.6|86304.3|86254.3|86306.3|86256.3|86303.7|86253.7|16
1631158790000|2021-09-09 03:39:50|86305.4|86255.4|86306|86256|86306|86256|86304.1|86254.1|21
1631158800000|2021-09-09 03:40:00|86305.4|86255.4|86308.5|86258.5|86311.5|86261.5|86304.8|86254.8|39
1631158810000|2021-09-09 03:40:10|86309.2|86259.2|86309.8|86259.8|86311.3|86261.3|86308.7|86258.7|25
1631158820000|2021-09-09 03:40:20|86310.6|86260.6|86310.9|86260.9|86311.8|86261.8|86309.8|86259.8|17
1631158830000|2021-09-09 03:40:30|86311.4|86261.4|86310.6|86260.6|86312.2|86262.2|86310.2|86260.2|12
1631158840000|2021-09-09 03:40:40|86310.4|86260.4|86311.1|86261.1|86314.9|86264.9|86310.2|86260.2|29
1631158850000|2021-09-09 03:40:50|86311.9|86261.9|86312.6|86262.6|86313.1|86263.1|86310.5|86260.5|24
1631158860000|2021-09-09 03:41:00|86311.7|86261.7|86314.2|86264.2|86314.6|86264.6|86311.7|86261.7|23
1631158870000|2021-09-09 03:41:10|86314.3|86264.3|86315.5|86265.5|86316.2|86266.2|86313.9|86263.9|14
1631158880000|2021-09-09 03:41:20|86316.5|86266.5|86314.4|86264.4|86316.5|86266.5|86314|86264|13
1631158890000|2021-09-09 03:41:30|86314.3|86264.3|86314.9|86264.9|86315.1|86265.1|86313.2|86263.2|23
1631158900000|2021-09-09 03:41:40|86314.2|86264.2|86315.6|86265.6|86317.1|86267.1|86313.1|86263.1|21
1631158910000|2021-09-09 03:41:50|86315.3|86265.3|86314|86264|86315.8|86265.8|86308.9|86258.9|15
1631158920000|2021-09-09 03:42:00|86315.7|86265.7|86315.4|86265.4|86315.9|86265.9|86313.7|86263.7|18
1631158930000|2021-09-09 03:42:10|86314.8|86264.8|86316.2|86266.2|86316.2|86266.2|86314.4|86264.4|13
1631158940000|2021-09-09 03:42:20|86316.4|86266.4|86316.3|86266.3|86317.8|86267.8|86313.9|86263.9|24
1631158950000|2021-09-09 03:42:30|86316.8|86266.8|86313.5|86263.5|86316.8|86266.8|86313.3|86263.3|23
1631158960000|2021-09-09 03:42:40|86316.6|86266.6|86315|86265|86317.2|86267.2|86314.8|86264.8|12
1631158970000|2021-09-09 03:42:50|86317|86267|86314.6|86264.6|86317|86267|86314.2|86264.2|12
1631158980000|2021-09-09 03:43:00|86314.7|86264.7|86314.9|86264.9|86315.3|86265.3|86313.5|86263.5|15
1631158990000|2021-09-09 03:43:10|86313.7|86263.7|86315.5|86265.5|86315.5|86265.5|86311.4|86261.4|17
1631159000000|2021-09-09 03:43:20|86313.7|86263.7|86313.9|86263.9|86314.5|86264.5|86311.8|86261.8|18
1631159010000|2021-09-09 03:43:30|86312.9|86262.9|86313.2|86263.2|86314.3|86264.3|86311.7|86261.7|22
1631159020000|2021-09-09 03:43:40|86313.5|86263.5|86312.7|86262.7|86314|86264|86311.1|86261.1|13
1631159030000|2021-09-09 03:43:50|86312.9|86262.9|86314.7|86264.7|86314.9|86264.9|86312.9|86262.9|11
1631159040000|2021-09-09 03:44:00|86315.2|86265.2|86313.1|86263.1|86315.2|86265.2|86312.2|86262.2|12
1631159050000|2021-09-09 03:44:10|86313.6|86263.6|86313.4|86263.4|86313.8|86263.8|86311.4|86261.4|16
1631159060000|2021-09-09 03:44:20|86313.6|86263.6|86317.9|86267.9|86317.9|86267.9|86313|86263|27
1631159070000|2021-09-09 03:44:30|86317.2|86267.2|86317.3|86267.3|86318.8|86268.8|86316.6|86266.6|20
1631159080000|2021-09-09 03:44:40|86318.1|86268.1|86317.6|86267.6|86318.1|86268.1|86316.4|86266.4|18
1631159090000|2021-09-09 03:44:50|86318|86268|86318.5|86268.5|86318.5|86268.5|86316.2|86266.2|17
1631159100000|2021-09-09 03:45:00|86317|86267|86314.6|86264.6|86317|86267|86313.1|86263.1|24
1631159110000|2021-09-09 03:45:10|86314.3|86264.3|86317.5|86267.5|86317.5|86267.5|86313.3|86263.3|22
1631159120000|2021-09-09 03:45:20|86312.9|86262.9|86317.1|86267.1|86318.6|86268.6|86312.9|86262.9|23
1631159130000|2021-09-09 03:45:30|86317.4|86267.4|86318.3|86268.3|86320.7|86270.7|86316.7|86266.7|28
1631159140000|2021-09-09 03:45:40|86317.8|86267.8|86316.1|86266.1|86320.2|86270.2|86316.1|86266.1|16
1631159150000|2021-09-09 03:45:50|86316.2|86266.2|86316.9|86266.9|86317.3|86267.3|86315|86265|14
1631159160000|2021-09-09 03:46:00|86317|86267|86317.2|86267.2|86317.5|86267.5|86314.6|86264.6|28
1631159170000|2021-09-09 03:46:10|86318.2|86268.2|86316.2|86266.2|86318.6|86268.6|86314.8|86264.8|21
1631159180000|2021-09-09 03:46:20|86315.7|86265.7|86315.4|86265.4|86316.3|86266.3|86314|86264|21
1631159190000|2021-09-09 03:46:30|86316.1|86266.1|86317.4|86267.4|86318.5|86268.5|86315.9|86265.9|22
1631159200000|2021-09-09 03:46:40|86317.6|86267.6|86318.6|86268.6|86319.1|86269.1|86316.7|86266.7|14
1631159210000|2021-09-09 03:46:50|86318.7|86268.7|86316.8|86266.8|86319.2|86269.2|86316.8|86266.8|11
1631159220000|2021-09-09 03:47:00|86317|86267|86317.8|86267.8|86319|86269|86317|86267|13
1631159230000|2021-09-09 03:47:10|86317.5|86267.5|86318.4|86268.4|86318.7|86268.7|86317.5|86267.5|7
1631159240000|2021-09-09 03:47:20|86317.1|86267.1|86315.6|86265.6|86317.1|86267.1|86314.1|86264.1|20
1631159250000|2021-09-09 03:47:30|86316.2|86266.2|86316.8|86266.8|86317.8|86267.8|86316.1|86266.1|13
1631159260000|2021-09-09 03:47:40|86316.9|86266.9|86311.3|86261.3|86317.1|86267.1|86311|86261|31
1631159270000|2021-09-09 03:47:50|86313.2|86263.2|86313.4|86263.4|86313.4|86263.4|86312.1|86262.1|15
1631159280000|2021-09-09 03:48:00|86313|86263|86313.1|86263.1|86313.2|86263.2|86310.9|86260.9|29
1631159290000|2021-09-09 03:48:10|86313.2|86263.2|86314.1|86264.1|86314.7|86264.7|86312.5|86262.5|14
1631159300000|2021-09-09 03:48:20|86313.1|86263.1|86312.9|86262.9|86313.9|86263.9|86312.7|86262.7|18
1631159310000|2021-09-09 03:48:30|86313.3|86263.3|86310.8|86260.8|86313.9|86263.9|86310.8|86260.8|16
1631159320000|2021-09-09 03:48:40|86310.9|86260.9|86313.5|86263.5|86313.5|86263.5|86310.9|86260.9|14
1631159330000|2021-09-09 03:48:50|86313.1|86263.1|86312.6|86262.6|86313.5|86263.5|86311.9|86261.9|16
1631159340000|2021-09-09 03:49:00|86312.9|86262.9|86312.9|86262.9|86314|86264|86312.5|86262.5|15
1631159350000|2021-09-09 03:49:10|86313.3|86263.3|86313.4|86263.4|86313.9|86263.9|86312.4|86262.4|23
1631159360000|2021-09-09 03:49:20|86313.5|86263.5|86313.3|86263.3|86314.2|86264.2|86311.9|86261.9|25
1631159370000|2021-09-09 03:49:30|86313.2|86263.2|86312.5|86262.5|86313.3|86263.3|86311.9|86261.9|8
1631159380000|2021-09-09 03:49:40|86312.6|86262.6|86313.5|86263.5|86314.6|86264.6|86312.5|86262.5|13
1631159390000|2021-09-09 03:49:50|86313.3|86263.3|86313.8|86263.8|86313.8|86263.8|86313.2|86263.2|8
1631159400000|2021-09-09 03:50:00|86313.9|86263.9|86312.1|86262.1|86314.2|86264.2|86310.8|86260.8|20
1631159410000|2021-09-09 03:50:10|86311.9|86261.9|86311.9|86261.9|86313.1|86263.1|86311.9|86261.9|8
1631159420000|2021-09-09 03:50:20|86312.5|86262.5|86310.3|86260.3|86312.5|86262.5|86309.9|86259.9|14
1631159430000|2021-09-09 03:50:30|86310.1|86260.1|86310.8|86260.8|86311|86261|86310.1|86260.1|13
1631159440000|2021-09-09 03:50:40|86311.8|86261.8|86312.1|86262.1|86312.1|86262.1|86310.8|86260.8|16
1631159450000|2021-09-09 03:50:50|86312.2|86262.2|86311.9|86261.9|86312.2|86262.2|86311.2|86261.2|25
1631159460000|2021-09-09 03:51:00|86312.6|86262.6|86311.6|86261.6|86312.7|86262.7|86311.6|86261.6|7
1631159470000|2021-09-09 03:51:10|86311.1|86261.1|86311.4|86261.4|86312|86262|86311|86261|11
1631159480000|2021-09-09 03:51:20|86310.1|86260.1|86310.3|86260.3|86310.3|86260.3|86308.4|86258.4|14
1631159490000|2021-09-09 03:51:30|86312|86262|86311.4|86261.4|86312|86262|86310.1|86260.1|10
1631159500000|2021-09-09 03:51:40|86310.3|86260.3|86310.7|86260.7|86310.7|86260.7|86309.9|86259.9|10
1631159510000|2021-09-09 03:51:50|86311.6|86261.6|86311.3|86261.3|86311.8|86261.8|86310.2|86260.2|18
1631159520000|2021-09-09 03:52:00|86311.2|86261.2|86311.2|86261.2|86311.2|86261.2|86310|86260|17
1631159530000|2021-09-09 03:52:10|86310.7|86260.7|86311.3|86261.3|86314.3|86264.3|86310.7|86260.7|34
1631159540000|2021-09-09 03:52:20|86311.7|86261.7|86313.1|86263.1|86313.1|86263.1|86311.7|86261.7|9
1631159550000|2021-09-09 03:52:30|86314.3|86264.3|86313.7|86263.7|86314.3|86264.3|86313.3|86263.3|10
1631159560000|2021-09-09 03:52:40|86313.6|86263.6|86315.3|86265.3|86316.5|86266.5|86312.7|86262.7|18
1631159570000|2021-09-09 03:52:50|86315.5|86265.5|86314.7|86264.7|86316.4|86266.4|86314.3|86264.3|19
1631159580000|2021-09-09 03:53:00|86314.3|86264.3|86315.4|86265.4|86315.4|86265.4|86313.8|86263.8|13
1631159590000|2021-09-09 03:53:10|86314.1|86264.1|86315.1|86265.1|86315.2|86265.2|86314|86264|6
1631159600000|2021-09-09 03:53:20|86314.5|86264.5|86315.9|86265.9|86316.4|86266.4|86314.5|86264.5|17
1631159610000|2021-09-09 03:53:30|86315.5|86265.5|86316.6|86266.6|86316.6|86266.6|86315|86265|10
1631159620000|2021-09-09 03:53:40|86317.1|86267.1|86320.4|86270.4|86321.2|86271.2|86316|86266|23
1631159630000|2021-09-09 03:53:50|86319.9|86269.9|86319.6|86269.6|86321.2|86271.2|86319.6|86269.6|22
1631159640000|2021-09-09 03:54:00|86319.5|86269.5|86320.8|86270.8|86321.2|86271.2|86319.3|86269.3|21
1631159650000|2021-09-09 03:54:10|86320.9|86270.9|86320.9|86270.9|86323.9|86273.9|86320.5|86270.5|25
1631159660000|2021-09-09 03:54:20|86319.9|86269.9|86320|86270|86321.7|86271.7|86319.9|86269.9|11
1631159670000|2021-09-09 03:54:30|86319.7|86269.7|86320|86270|86320.4|86270.4|86319.1|86269.1|19
1631159680000|2021-09-09 03:54:40|86319.8|86269.8|86321.3|86271.3|86322.5|86272.5|86318.9|86268.9|16
1631159690000|2021-09-09 03:54:50|86323.8|86273.8|86321.5|86271.5|86323.8|86273.8|86320.5|86270.5|14
1631159700000|2021-09-09 03:55:00|86320.7|86270.7|86320.9|86270.9|86320.9|86270.9|86319.2|86269.2|14
1631159710000|2021-09-09 03:55:10|86320.6|86270.6|86320.8|86270.8|86323.2|86273.2|86320.4|86270.4|15
1631159720000|2021-09-09 03:55:20|86320.9|86270.9|86320.4|86270.4|86322.3|86272.3|86319.6|86269.6|23
1631159730000|2021-09-09 03:55:30|86320|86270|86321.1|86271.1|86322.5|86272.5|86319|86269|18
1631159740000|2021-09-09 03:55:40|86319.1|86269.1|86318.5|86268.5|86319.9|86269.9|86318.3|86268.3|18
1631159750000|2021-09-09 03:55:50|86318.7|86268.7|86320|86270|86320.4|86270.4|86318.5|86268.5|19
1631159760000|2021-09-09 03:56:00|86319.7|86269.7|86319|86269|86321|86271|86319|86269|11
1631159770000|2021-09-09 03:56:10|86318.6|86268.6|86320|86270|86320|86270|86318.5|86268.5|14
1631159780000|2021-09-09 03:56:20|86320.4|86270.4|86320.7|86270.7|86322.4|86272.4|86319.7|86269.7|21
1631159790000|2021-09-09 03:56:30|86319.7|86269.7|86320.8|86270.8|86322.1|86272.1|86319.7|86269.7|13
1631159800000|2021-09-09 03:56:40|86320.3|86270.3|86319.8|86269.8|86320.7|86270.7|86319.7|86269.7|8
1631159810000|2021-09-09 03:56:50|86320.1|86270.1|86321|86271|86321.7|86271.7|86320.1|86270.1|4
1631159820000|2021-09-09 03:57:00|86320.6|86270.6|86318.8|86268.8|86320.6|86270.6|86318.8|86268.8|10
1631159830000|2021-09-09 03:57:10|86319.1|86269.1|86322.6|86272.6|86324.7|86274.7|86319.1|86269.1|19
1631159840000|2021-09-09 03:57:20|86323.5|86273.5|86322.5|86272.5|86324.6|86274.6|86322.5|86272.5|12
1631159850000|2021-09-09 03:57:30|86321.4|86271.4|86321.5|86271.5|86321.7|86271.7|86320|86270|19
1631159860000|2021-09-09 03:57:40|86321.1|86271.1|86322.7|86272.7|86323.3|86273.3|86321.1|86271.1|8
1631159870000|2021-09-09 03:57:50|86322.9|86272.9|86323|86273|86323.1|86273.1|86322.5|86272.5|5
1631159880000|2021-09-09 03:58:00|86323.5|86273.5|86323.4|86273.4|86324.8|86274.8|86321.2|86271.2|19
1631159890000|2021-09-09 03:58:10|86323.9|86273.9|86322.8|86272.8|86323.9|86273.9|86322.5|86272.5|15
1631159900000|2021-09-09 03:58:20|86324.3|86274.3|86322.1|86272.1|86324.3|86274.3|86321.6|86271.6|10
1631159910000|2021-09-09 03:58:30|86322.4|86272.4|86325.6|86275.6|86326.3|86276.3|86322.2|86272.2|28
1631159920000|2021-09-09 03:58:40|86326.3|86276.3|86327.3|86277.3|86327.4|86277.4|86326.3|86276.3|26
1631159930000|2021-09-09 03:58:50|86327|86277|86327.6|86277.6|86328.1|86278.1|86327|86277|10
1631159940000|2021-09-09 03:59:00|86327.8|86277.8|86323.6|86273.6|86327.8|86277.8|86323.6|86273.6|23
1631159950000|2021-09-09 03:59:10|86324|86274|86326.4|86276.4|86326.4|86276.4|86324|86274|13
1631159960000|2021-09-09 03:59:20|86326|86276|86327|86277|86327.9|86277.9|86325.1|86275.1|11
1631159970000|2021-09-09 03:59:30|86327.2|86277.2|86327|86277|86327.3|86277.3|86324.9|86274.9|12
1631159980000|2021-09-09 03:59:40|86326.7|86276.7|86326|86276|86326.7|86276.7|86325.5|86275.5|15
1631159990000|2021-09-09 03:59:50|86325.8|86275.8|86326.3|86276.3|86326.3|86276.3|86325.2|86275.2|13
1631160000000|2021-09-09 04:00:00|86326.1|86276.1|86325.5|86275.5|86327.5|86277.5|86325.5|86275.5|14
1631160010000|2021-09-09 04:00:10|86325.8|86275.8|86328.3|86278.3|86329.3|86279.3|86325.3|86275.3|28
1631160020000|2021-09-09 04:00:20|86329.4|86279.4|86328.4|86278.4|86329.4|86279.4|86327.3|86277.3|29
1631160030000|2021-09-09 04:00:30|86328|86278|86327.8|86277.8|86328.2|86278.2|86327.4|86277.4|20
1631160040000|2021-09-09 04:00:40|86327.4|86277.4|86327.7|86277.7|86328.2|86278.2|86327.4|86277.4|12
1631160050000|2021-09-09 04:00:50|86328.1|86278.1|86326.4|86276.4|86328.5|86278.5|86326.3|86276.3|16
1631160060000|2021-09-09 04:01:00|86325.3|86275.3|86328.3|86278.3|86328.3|86278.3|86324.3|86274.3|24
1631160070000|2021-09-09 04:01:10|86327.7|86277.7|86327.2|86277.2|86328.2|86278.2|86326.8|86276.8|19
1631160080000|2021-09-09 04:01:20|86326.9|86276.9|86326.6|86276.6|86327.6|86277.6|86324.9|86274.9|27
1631160090000|2021-09-09 04:01:30|86326|86276|86325.2|86275.2|86327.6|86277.6|86324.7|86274.7|10
1631160100000|2021-09-09 04:01:40|86325.6|86275.6|86323.4|86273.4|86326.4|86276.4|86323|86273|9
1631160110000|2021-09-09 04:01:50|86323.3|86273.3|86326.7|86276.7|86327|86277|86323.3|86273.3|20
1631160120000|2021-09-09 04:02:00|86326|86276|86327.1|86277.1|86327.2|86277.2|86325.4|86275.4|15
1631160130000|2021-09-09 04:02:10|86326.7|86276.7|86326.8|86276.8|86326.8|86276.8|86325.8|86275.8|11
1631160140000|2021-09-09 04:02:20|86326.2|86276.2|86325.4|86275.4|86327.3|86277.3|86325|86275|29
1631160150000|2021-09-09 04:02:30|86326.3|86276.3|86326|86276|86326.3|86276.3|86325.1|86275.1|12
1631160160000|2021-09-09 04:02:40|86325.8|86275.8|86325.6|86275.6|86326.3|86276.3|86324.6|86274.6|11
1631160170000|2021-09-09 04:02:50|86325.5|86275.5|86324.9|86274.9|86325.5|86275.5|86324.9|86274.9|4
1631160180000|2021-09-09 04:03:00|86325|86275|86325.2|86275.2|86326.5|86276.5|86324.9|86274.9|7
1631160190000|2021-09-09 04:03:10|86326.1|86276.1|86312.2|86262.2|86326.2|86276.2|86309.6|86259.6|21
1631160200000|2021-09-09 04:03:20|86311.8|86261.8|86311.2|86261.2|86311.8|86261.8|86309.5|86259.5|11
1631160210000|2021-09-09 04:03:30|86312.2|86262.2|86320.4|86270.4|86323|86273|86312.2|86262.2|22
1631160220000|2021-09-09 04:03:40|86322.3|86272.3|86324.4|86274.4|86325.3|86275.3|86321.3|86271.3|22
1631160230000|2021-09-09 04:03:50|86324.2|86274.2|86322.8|86272.8|86324.2|86274.2|86322.8|86272.8|11
1631160240000|2021-09-09 04:04:00|86322.9|86272.9|86319.3|86269.3|86323.4|86273.4|86318.2|86268.2|35
1631160250000|2021-09-09 04:04:10|86319|86269|86319.6|86269.6|86320.3|86270.3|86318.6|86268.6|28
1631160260000|2021-09-09 04:04:20|86319.1|86269.1|86320.6|86270.6|86321.2|86271.2|86319.1|86269.1|14
1631160270000|2021-09-09 04:04:30|86320.1|86270.1|86320.4|86270.4|86320.8|86270.8|86319.6|86269.6|14
1631160280000|2021-09-09 04:04:40|86321.8|86271.8|86321.3|86271.3|86322.7|86272.7|86320|86270|14
1631160290000|2021-09-09 04:04:50|86321.5|86271.5|86319.5|86269.5|86321.5|86271.5|86319.5|86269.5|14
1631160300000|2021-09-09 04:05:00|86319.6|86269.6|86320.2|86270.2|86323.6|86273.6|86319.3|86269.3|17
1631160310000|2021-09-09 04:05:10|86320|86270|86321.5|86271.5|86321.7|86271.7|86318.3|86268.3|32
1631160320000|2021-09-09 04:05:20|86321.9|86271.9|86320.8|86270.8|86322.1|86272.1|86320.8|86270.8|16
1631160330000|2021-09-09 04:05:30|86321.3|86271.3|86322.5|86272.5|86323.4|86273.4|86321.3|86271.3|14
1631160340000|2021-09-09 04:05:40|86322.1|86272.1|86322.9|86272.9|86323.3|86273.3|86321.5|86271.5|13
1631160350000|2021-09-09 04:05:50|86323|86273|86326|86276|86326.5|86276.5|86322.4|86272.4|19
1631160360000|2021-09-09 04:06:00|86326.6|86276.6|86324.4|86274.4|86326.6|86276.6|86324.1|86274.1|20
1631160370000|2021-09-09 04:06:10|86325.2|86275.2|86325.2|86275.2|86326.1|86276.1|86324.4|86274.4|16
1631160380000|2021-09-09 04:06:20|86325.4|86275.4|86325|86275|86325.8|86275.8|86324.8|86274.8|21
1631160390000|2021-09-09 04:06:30|86324.7|86274.7|86323.1|86273.1|86326.7|86276.7|86323.1|86273.1|11
1631160400000|2021-09-09 04:06:40|86324.7|86274.7|86325.6|86275.6|86327.8|86277.8|86324.1|86274.1|11
1631160410000|2021-09-09 04:06:50|86325.4|86275.4|86325.5|86275.5|86327.3|86277.3|86325.2|86275.2|18
1631160420000|2021-09-09 04:07:00|86325.6|86275.6|86327.1|86277.1|86327.3|86277.3|86325.2|86275.2|17
1631160430000|2021-09-09 04:07:10|86327|86277|86326.6|86276.6|86327.4|86277.4|86326.3|86276.3|20
1631160440000|2021-09-09 04:07:20|86327|86277|86327|86277|86327.7|86277.7|86325.8|86275.8|18
1631160450000|2021-09-09 04:07:30|86326.6|86276.6|86328.8|86278.8|86328.8|86278.8|86326.2|86276.2|18
1631160460000|2021-09-09 04:07:40|86329.4|86279.4|86326.9|86276.9|86329.4|86279.4|86326.2|86276.2|16
1631160470000|2021-09-09 04:07:50|86326.1|86276.1|86327.5|86277.5|86329.1|86279.1|86325.8|86275.8|15
1631160480000|2021-09-09 04:08:00|86327.2|86277.2|86327.1|86277.1|86327.7|86277.7|86326.4|86276.4|13
1631160490000|2021-09-09 04:08:10|86327.7|86277.7|86326.7|86276.7|86327.8|86277.8|86326.7|86276.7|9
1631160500000|2021-09-09 04:08:20|86326.6|86276.6|86330.1|86280.1|86330.1|86280.1|86326.3|86276.3|14
1631160510000|2021-09-09 04:08:30|86329.4|86279.4|86326.6|86276.6|86330|86280|86326.6|86276.6|8
1631160520000|2021-09-09 04:08:40|86325.1|86275.1|86328.2|86278.2|86328.2|86278.2|86324.5|86274.5|9
1631160530000|2021-09-09 04:08:50|86324.8|86274.8|86328.8|86278.8|86328.8|86278.8|86324.8|86274.8|5
1631160540000|2021-09-09 04:09:00|86329|86279|86325.7|86275.7|86329|86279|86325.7|86275.7|16
1631160550000|2021-09-09 04:09:10|86326.7|86276.7|86328.2|86278.2|86330.5|86280.5|86326.4|86276.4|11
1631160560000|2021-09-09 04:09:20|86329.6|86279.6|86327.9|86277.9|86330.3|86280.3|86327.3|86277.3|6
1631160570000|2021-09-09 04:09:30|86326.9|86276.9|86328.6|86278.6|86328.6|86278.6|86326.6|86276.6|11
1631160580000|2021-09-09 04:09:40|86328.8|86278.8|86326.7|86276.7|86328.8|86278.8|86326.7|86276.7|7
1631160590000|2021-09-09 04:09:50|86325.6|86275.6|86329.2|86279.2|86329.5|86279.5|86325.3|86275.3|8
1631160600000|2021-09-09 04:10:00|86329.8|86279.8|86329.9|86279.9|86330.7|86280.7|86328.8|86278.8|16
1631160610000|2021-09-09 04:10:10|86329.3|86279.3|86329.9|86279.9|86330.8|86280.8|86329.3|86279.3|8
1631160620000|2021-09-09 04:10:20|86330.1|86280.1|86327.2|86277.2|86330.1|86280.1|86326.8|86276.8|14
1631160630000|2021-09-09 04:10:30|86329.1|86279.1|86329.2|86279.2|86329.9|86279.9|86327.9|86277.9|21
1631160640000|2021-09-09 04:10:40|86328.5|86278.5|86331.7|86281.7|86333.8|86283.8|86328.5|86278.5|22
1631160650000|2021-09-09 04:10:50|86332.3|86282.3|86331.7|86281.7|86334.4|86284.4|86331.7|86281.7|29
1631160660000|2021-09-09 04:11:00|86331.8|86281.8|86340.5|86290.5|86342|86292|86331.8|86281.8|25
1631160670000|2021-09-09 04:11:10|86340.3|86290.3|86338.2|86288.2|86341.8|86291.8|86338|86288|21
1631160680000|2021-09-09 04:11:20|86337.8|86287.8|86337.8|86287.8|86339.8|86289.8|86337.8|86287.8|21
1631160690000|2021-09-09 04:11:30|86337.9|86287.9|86339.4|86289.4|86339.4|86289.4|86337|86287|27
1631160700000|2021-09-09 04:11:40|86339.5|86289.5|86341|86291|86341.5|86291.5|86339.5|86289.5|26
1631160710000|2021-09-09 04:11:50|86341.1|86291.1|86342.4|86292.4|86343.1|86293.1|86340.3|86290.3|32
1631160720000|2021-09-09 04:12:00|86342.3|86292.3|86340.7|86290.7|86342.5|86292.5|86340.4|86290.4|26
1631160730000|2021-09-09 04:12:10|86340.6|86290.6|86341.8|86291.8|86341.9|86291.9|86339.9|86289.9|31
1631160740000|2021-09-09 04:12:20|86341.5|86291.5|86338.1|86288.1|86341.9|86291.9|86335.4|86285.4|35
1631160750000|2021-09-09 04:12:30|86338.8|86288.8|86340.1|86290.1|86340.9|86290.9|86338|86288|35
1631160760000|2021-09-09 04:12:40|86340.5|86290.5|86340.1|86290.1|86340.5|86290.5|86337.6|86287.6|32
1631160770000|2021-09-09 04:12:50|86339.5|86289.5|86340|86290|86340.4|86290.4|86338.9|86288.9|26
1631160780000|2021-09-09 04:13:00|86340.1|86290.1|86339.7|86289.7|86340.8|86290.8|86338.8|86288.8|35
1631160790000|2021-09-09 04:13:10|86340.4|86290.4|86338|86288|86340.5|86290.5|86337.9|86287.9|30
1631160800000|2021-09-09 04:13:20|86338.3|86288.3|86333.6|86283.6|86338.9|86288.9|86332.3|86282.3|46
1631160810000|2021-09-09 04:13:30|86334.4|86284.4|86341.1|86291.1|86342.1|86292.1|86334|86284|34
1631160820000|2021-09-09 04:13:40|86341.6|86291.6|86342.3|86292.3|86342.4|86292.4|86340.8|86290.8|21
1631160830000|2021-09-09 04:13:50|86342|86292|86347.3|86297.3|86349.1|86299.1|86341.1|86291.1|34
1631160840000|2021-09-09 04:14:00|86346.6|86296.6|86344.5|86294.5|86347.8|86297.8|86343.8|86293.8|28
1631160850000|2021-09-09 04:14:10|86344.8|86294.8|86344.8|86294.8|86345.6|86295.6|86344.3|86294.3|22
1631160860000|2021-09-09 04:14:20|86345.3|86295.3|86345.5|86295.5|86346.4|86296.4|86345.1|86295.1|11
1631160870000|2021-09-09 04:14:30|86344.6|86294.6|86346|86296|86346.8|86296.8|86344.6|86294.6|9
1631160880000|2021-09-09 04:14:40|86346.4|86296.4|86345.3|86295.3|86346.4|86296.4|86343.7|86293.7|21
1631160890000|2021-09-09 04:14:50|86345.5|86295.5|86344.2|86294.2|86345.7|86295.7|86343.4|86293.4|17
1631160900000|2021-09-09 04:15:00|86344.7|86294.7|86342.3|86292.3|86344.7|86294.7|86341.7|86291.7|24
1631160910000|2021-09-09 04:15:10|86342.8|86292.8|86344.7|86294.7|86345.1|86295.1|86342|86292|24
1631160920000|2021-09-09 04:15:20|86344|86294|86345|86295|86346|86296|86342.5|86292.5|14
1631160930000|2021-09-09 04:15:30|86346.2|86296.2|86344.4|86294.4|86346.6|86296.6|86344.4|86294.4|15
1631160940000|2021-09-09 04:15:40|86344.1|86294.1|86345|86295|86345.7|86295.7|86344.1|86294.1|23
1631160950000|2021-09-09 04:15:50|86344.5|86294.5|86345.4|86295.4|86345.6|86295.6|86343.8|86293.8|14
1631160960000|2021-09-09 04:16:00|86345|86295|86346.4|86296.4|86346.4|86296.4|86344.7|86294.7|9
1631160970000|2021-09-09 04:16:10|86346.2|86296.2|86345.7|86295.7|86347.4|86297.4|86344.8|86294.8|16
1631160980000|2021-09-09 04:16:20|86346.3|86296.3|86345.5|86295.5|86346.3|86296.3|86344.4|86294.4|15
1631160990000|2021-09-09 04:16:30|86345.2|86295.2|86345.7|86295.7|86347.9|86297.9|86344.9|86294.9|21
1631161000000|2021-09-09 04:16:40|86346.1|86296.1|86345.5|86295.5|86346.1|86296.1|86344.3|86294.3|10
1631161010000|2021-09-09 04:16:50|86344.8|86294.8|86344.8|86294.8|86346.5|86296.5|86344.8|86294.8|7
1631161020000|2021-09-09 04:17:00|86344.5|86294.5|86346.4|86296.4|86346.4|86296.4|86344.4|86294.4|4
1631161030000|2021-09-09 04:17:10|86345.1|86295.1|86346.7|86296.7|86348.1|86298.1|86343.5|86293.5|24
1631161040000|2021-09-09 04:17:20|86346.8|86296.8|86346.9|86296.9|86348|86298|86345.7|86295.7|11
1631161050000|2021-09-09 04:17:30|86346.1|86296.1|86347.5|86297.5|86347.5|86297.5|86346.1|86296.1|16
1631161060000|2021-09-09 04:17:40|86348|86298|86349.4|86299.4|86350.4|86300.4|86347.4|86297.4|16
1631161070000|2021-09-09 04:17:50|86349|86299|86352.8|86302.8|86353.2|86303.2|86348.9|86298.9|22
1631161080000|2021-09-09 04:18:00|86353.4|86303.4|86353.9|86303.9|86354.5|86304.5|86351.8|86301.8|22
1631161090000|2021-09-09 04:18:10|86352.9|86302.9|86351.6|86301.6|86353|86303|86351.3|86301.3|12
1631161100000|2021-09-09 04:18:20|86351.8|86301.8|86352.6|86302.6|86352.6|86302.6|86351.7|86301.7|14
1631161110000|2021-09-09 04:18:30|86352.5|86302.5|86352.2|86302.2|86352.6|86302.6|86351.1|86301.1|16
1631161120000|2021-09-09 04:18:40|86352.1|86302.1|86352.6|86302.6|86352.6|86302.6|86350.4|86300.4|25
1631161130000|2021-09-09 04:18:50|86353.9|86303.9|86351.5|86301.5|86353.9|86303.9|86351.5|86301.5|18
1631161140000|2021-09-09 04:19:00|86352.8|86302.8|86350.2|86300.2|86352.9|86302.9|86349.2|86299.2|31
1631161150000|2021-09-09 04:19:10|86349.8|86299.8|86351|86301|86351.2|86301.2|86349|86299|11
1631161160000|2021-09-09 04:19:20|86349.7|86299.7|86353|86303|86353.1|86303.1|86349.7|86299.7|21
1631161170000|2021-09-09 04:19:30|86352.6|86302.6|86353.5|86303.5|86354.1|86304.1|86351.8|86301.8|12
1631161180000|2021-09-09 04:19:40|86353.3|86303.3|86353.5|86303.5|86354.1|86304.1|86353.2|86303.2|12
1631161190000|2021-09-09 04:19:50|86353.2|86303.2|86353.1|86303.1|86353.2|86303.2|86352.3|86302.3|11
1631161200000|2021-09-09 04:20:00|86353.3|86303.3|86354.6|86304.6|86355|86305|86352.4|86302.4|15
1631161210000|2021-09-09 04:20:10|86353.7|86303.7|86353.2|86303.2|86354.5|86304.5|86353.2|86303.2|24
1631161220000|2021-09-09 04:20:20|86354.4|86304.4|86354.1|86304.1|86355.8|86305.8|86353.6|86303.6|23
1631161230000|2021-09-09 04:20:30|86355.5|86305.5|86354.8|86304.8|86356.1|86306.1|86353.9|86303.9|16
1631161240000|2021-09-09 04:20:40|86356|86306|86354.8|86304.8|86356|86306|86354.1|86304.1|21
1631161250000|2021-09-09 04:20:50|86354.1|86304.1|86354|86304|86355.2|86305.2|86353.9|86303.9|11
1631161260000|2021-09-09 04:21:00|86354.5|86304.5|86354.7|86304.7|86354.9|86304.9|86353.7|86303.7|22
1631161270000|2021-09-09 04:21:10|86354.2|86304.2|86354.8|86304.8|86355.2|86305.2|86353.2|86303.2|12
1631161280000|2021-09-09 04:21:20|86354.5|86304.5|86356.6|86306.6|86356.6|86306.6|86354.5|86304.5|16
1631161290000|2021-09-09 04:21:30|86356.1|86306.1|86353.7|86303.7|86357|86307|86353.1|86303.1|28
1631161300000|2021-09-09 04:21:40|86353.3|86303.3|86353.7|86303.7|86354.3|86304.3|86352.6|86302.6|22
1631161310000|2021-09-09 04:21:50|86353.3|86303.3|86354.2|86304.2|86354.7|86304.7|86353.3|86303.3|12
1631161320000|2021-09-09 04:22:00|86353.9|86303.9|86354.2|86304.2|86354.2|86304.2|86353.3|86303.3|7
1631161330000|2021-09-09 04:22:10|86354.6|86304.6|86353.9|86303.9|86355.9|86305.9|86353.6|86303.6|22
1631161340000|2021-09-09 04:22:20|86354.6|86304.6|86354.1|86304.1|86355.1|86305.1|86353.8|86303.8|19
1631161350000|2021-09-09 04:22:30|86353.8|86303.8|86356|86306|86356.1|86306.1|86353.4|86303.4|25
1631161360000|2021-09-09 04:22:40|86355.8|86305.8|86356|86306|86356.5|86306.5|86355.1|86305.1|19
1631161370000|2021-09-09 04:22:50|86356.1|86306.1|86354.5|86304.5|86356.1|86306.1|86354.3|86304.3|16
1631161380000|2021-09-09 04:23:00|86354.6|86304.6|86354.5|86304.5|86355.7|86305.7|86354.5|86304.5|19
1631161390000|2021-09-09 04:23:10|86354.3|86304.3|86356|86306|86356.5|86306.5|86354.2|86304.2|15
1631161400000|2021-09-09 04:23:20|86356.2|86306.2|86356.2|86306.2|86357.2|86307.2|86355.7|86305.7|17
1631161410000|2021-09-09 04:23:30|86356.3|86306.3|86355.9|86305.9|86358.4|86308.4|86355.9|86305.9|28
1631161420000|2021-09-09 04:23:40|86356.1|86306.1|86356.4|86306.4|86358.3|86308.3|86356.1|86306.1|21
1631161430000|2021-09-09 04:23:50|86356.1|86306.1|86358.5|86308.5|86359.1|86309.1|86356.1|86306.1|19
1631161440000|2021-09-09 04:24:00|86358.3|86308.3|86358.9|86308.9|86363.4|86313.4|86357.9|86307.9|35
1631161450000|2021-09-09 04:24:10|86358.7|86308.7|86357|86307|86359.1|86309.1|86356.8|86306.8|22
1631161460000|2021-09-09 04:24:20|86357.7|86307.7|86357.9|86307.9|86359.3|86309.3|86357.3|86307.3|15
1631161470000|2021-09-09 04:24:30|86358.6|86308.6|86357.4|86307.4|86359.3|86309.3|86357.2|86307.2|18
1631161480000|2021-09-09 04:24:40|86357.7|86307.7|86359.8|86309.8|86359.8|86309.8|86357.7|86307.7|19
1631161490000|2021-09-09 04:24:50|86359.6|86309.6|86360.4|86310.4|86361.8|86311.8|86359.6|86309.6|14
1631161500000|2021-09-09 04:25:00|86360.5|86310.5|86359.4|86309.4|86360.6|86310.6|86358.9|86308.9|21
1631161510000|2021-09-09 04:25:10|86359.7|86309.7|86355.3|86305.3|86359.7|86309.7|86355.3|86305.3|24
1631161520000|2021-09-09 04:25:20|86355.6|86305.6|86355.1|86305.1|86357.4|86307.4|86354.9|86304.9|21
1631161530000|2021-09-09 04:25:30|86355|86305|86357.4|86307.4|86358.4|86308.4|86355|86305|17
1631161540000|2021-09-09 04:25:40|86357.6|86307.6|86358.6|86308.6|86359.7|86309.7|86356.9|86306.9|19
1631161550000|2021-09-09 04:25:50|86359.4|86309.4|86359.2|86309.2|86360.6|86310.6|86357.6|86307.6|21
1631161560000|2021-09-09 04:26:00|86358.7|86308.7|86359.1|86309.1|86359.4|86309.4|86358|86308|15
1631161570000|2021-09-09 04:26:10|86359|86309|86358.8|86308.8|86359.4|86309.4|86358.3|86308.3|15
1631161580000|2021-09-09 04:26:20|86358.5|86308.5|86358.5|86308.5|86358.7|86308.7|86357.6|86307.6|10
1631161590000|2021-09-09 04:26:30|86358.6|86308.6|86358.1|86308.1|86359.1|86309.1|86357.7|86307.7|15
1631161600000|2021-09-09 04:26:40|86358|86308|86356.7|86306.7|86358|86308|86355.3|86305.3|32
1631161610000|2021-09-09 04:26:50|86356.4|86306.4|86357.8|86307.8|86358.6|86308.6|86356.2|86306.2|21
1631161620000|2021-09-09 04:27:00|86358.2|86308.2|86357.9|86307.9|86358.4|86308.4|86357.6|86307.6|13
1631161630000|2021-09-09 04:27:10|86358.2|86308.2|86357.6|86307.6|86358.2|86308.2|86357.6|86307.6|9
1631161640000|2021-09-09 04:27:20|86357.7|86307.7|86359|86309|86360.3|86310.3|86357.5|86307.5|17
1631161650000|2021-09-09 04:27:30|86358.5|86308.5|86356.5|86306.5|86359|86309|86354.9|86304.9|32
1631161660000|2021-09-09 04:27:40|86355.9|86305.9|86356.5|86306.5|86356.6|86306.6|86354.1|86304.1|18
1631161670000|2021-09-09 04:27:50|86356.8|86306.8|86357.5|86307.5|86357.7|86307.7|86356.1|86306.1|19
1631161680000|2021-09-09 04:28:00|86356.5|86306.5|86356.4|86306.4|86357.1|86307.1|86356.2|86306.2|14
1631161690000|2021-09-09 04:28:10|86356.7|86306.7|86356.9|86306.9|86357.8|86307.8|86355.8|86305.8|11
1631161700000|2021-09-09 04:28:20|86357.1|86307.1|86355.3|86305.3|86357.1|86307.1|86353.7|86303.7|27
1631161710000|2021-09-09 04:28:30|86354.4|86304.4|86354.6|86304.6|86354.9|86304.9|86352.7|86302.7|27
1631161720000|2021-09-09 04:28:40|86354.2|86304.2|86353.9|86303.9|86355.1|86305.1|86352.8|86302.8|19
1631161730000|2021-09-09 04:28:50|86354.1|86304.1|86354.8|86304.8|86355.5|86305.5|86353.1|86303.1|17
1631161740000|2021-09-09 04:29:00|86354.2|86304.2|86353.2|86303.2|86354.2|86304.2|86352.3|86302.3|16
1631161750000|2021-09-09 04:29:10|86352.7|86302.7|86353|86303|86353.2|86303.2|86352.2|86302.2|10
1631161760000|2021-09-09 04:29:20|86353.1|86303.1|86355.2|86305.2|86355.8|86305.8|86353|86303|24
1631161770000|2021-09-09 04:29:30|86354.8|86304.8|86360.7|86310.7|86361.7|86311.7|86354.6|86304.6|31
1631161780000|2021-09-09 04:29:40|86361.7|86311.7|86360.7|86310.7|86361.7|86311.7|86359.3|86309.3|18
1631161790000|2021-09-09 04:29:50|86359.9|86309.9|86359.2|86309.2|86361.4|86311.4|86357.3|86307.3|21
1631161800000|2021-09-09 04:30:00|86359.3|86309.3|86357.8|86307.8|86359.3|86309.3|86357.1|86307.1|26
1631161810000|2021-09-09 04:30:10|86358.4|86308.4|86357|86307|86358.7|86308.7|86356.5|86306.5|19
1631161820000|2021-09-09 04:30:20|86356.1|86306.1|86359.9|86309.9|86360.3|86310.3|86356.1|86306.1|12
1631161830000|2021-09-09 04:30:30|86359.8|86309.8|86360.2|86310.2|86361.5|86311.5|86359.2|86309.2|21
1631161840000|2021-09-09 04:30:40|86360.7|86310.7|86360.5|86310.5|86361.5|86311.5|86359.6|86309.6|15
1631161850000|2021-09-09 04:30:50|86360.2|86310.2|86360.3|86310.3|86362|86312|86359.2|86309.2|9
1631161860000|2021-09-09 04:31:00|86359.8|86309.8|86358.9|86308.9|86361.4|86311.4|86358.8|86308.8|16
1631161870000|2021-09-09 04:31:10|86358.2|86308.2|86359.9|86309.9|86362.2|86312.2|86358.2|86308.2|30
1631161880000|2021-09-09 04:31:20|86360.3|86310.3|86362|86312|86364.4|86314.4|86359.6|86309.6|24
1631161890000|2021-09-09 04:31:30|86361.9|86311.9|86362.5|86312.5|86363.4|86313.4|86361.8|86311.8|23
1631161900000|2021-09-09 04:31:40|86362.6|86312.6|86362.9|86312.9|86363.5|86313.5|86362.1|86312.1|11
1631161910000|2021-09-09 04:31:50|86363.2|86313.2|86362.9|86312.9|86364.6|86314.6|86362.9|86312.9|16
1631161920000|2021-09-09 04:32:00|86363.2|86313.2|86366.8|86316.8|86368.1|86318.1|86362.4|86312.4|29
1631161930000|2021-09-09 04:32:10|86366.5|86316.5|86367.7|86317.7|86368.3|86318.3|86366.5|86316.5|24
1631161940000|2021-09-09 04:32:20|86367.1|86317.1|86367.9|86317.9|86369.2|86319.2|86367.1|86317.1|20
1631161950000|2021-09-09 04:32:30|86367.6|86317.6|86366.3|86316.3|86369.3|86319.3|86366.3|86316.3|23
1631161960000|2021-09-09 04:32:40|86368|86318|86366.5|86316.5|86368.7|86318.7|86366.5|86316.5|24
1631161970000|2021-09-09 04:32:50|86367.4|86317.4|86367.4|86317.4|86368.2|86318.2|86365.7|86315.7|31
1631161980000|2021-09-09 04:33:00|86367.6|86317.6|86368.1|86318.1|86369.5|86319.5|86366.9|86316.9|27
1631161990000|2021-09-09 04:33:10|86369.6|86319.6|86368.6|86318.6|86370.4|86320.4|86368.4|86318.4|14
1631162000000|2021-09-09 04:33:20|86368.8|86318.8|86368.7|86318.7|86368.8|86318.8|86367.5|86317.5|17
1631162010000|2021-09-09 04:33:30|86368.1|86318.1|86367.8|86317.8|86369.9|86319.9|86367.6|86317.6|9
1631162020000|2021-09-09 04:33:40|86367.7|86317.7|86369|86319|86369.3|86319.3|86367.3|86317.3|14
1631162030000|2021-09-09 04:33:50|86369.1|86319.1|86368.2|86318.2|86369.3|86319.3|86365.4|86315.4|23
1631162040000|2021-09-09 04:34:00|86367.9|86317.9|86365.7|86315.7|86368.3|86318.3|86364.3|86314.3|25
1631162050000|2021-09-09 04:34:10|86365|86315|86367.6|86317.6|86367.8|86317.8|86364.8|86314.8|20
1631162060000|2021-09-09 04:34:20|86367.7|86317.7|86369.2|86319.2|86369.2|86319.2|86367.2|86317.2|10
1631162070000|2021-09-09 04:34:30|86368.4|86318.4|86367.2|86317.2|86369.1|86319.1|86366.9|86316.9|23
1631162080000|2021-09-09 04:34:40|86367.3|86317.3|86368.1|86318.1|86369.5|86319.5|86367.1|86317.1|31
1631162090000|2021-09-09 04:34:50|86368.6|86318.6|86368.3|86318.3|86369.2|86319.2|86367.1|86317.1|15
1631162100000|2021-09-09 04:35:00|86368.7|86318.7|86367.9|86317.9|86369.1|86319.1|86367.5|86317.5|20
1631162110000|2021-09-09 04:35:10|86367.6|86317.6|86368|86318|86368.7|86318.7|86367.2|86317.2|19
1631162120000|2021-09-09 04:35:20|86368.2|86318.2|86369.8|86319.8|86372.5|86322.5|86368.2|86318.2|28
1631162130000|2021-09-09 04:35:30|86369.4|86319.4|86368.2|86318.2|86371.1|86321.1|86368.1|86318.1|23
1631162140000|2021-09-09 04:35:40|86368.5|86318.5|86369.3|86319.3|86370.7|86320.7|86367.6|86317.6|18
1631162150000|2021-09-09 04:35:50|86366.9|86316.9|86367.8|86317.8|86368.7|86318.7|86366.9|86316.9|22
1631162160000|2021-09-09 04:36:00|86367.6|86317.6|86369.1|86319.1|86369.4|86319.4|86367.6|86317.6|20
1631162170000|2021-09-09 04:36:10|86368.7|86318.7|86368.4|86318.4|86369.9|86319.9|86365.5|86315.5|25
1631162180000|2021-09-09 04:36:20|86368.1|86318.1|86372.3|86322.3|86374.5|86324.5|86366.3|86316.3|34
1631162190000|2021-09-09 04:36:30|86373.3|86323.3|86375.5|86325.5|86375.6|86325.6|86372.4|86322.4|31
1631162200000|2021-09-09 04:36:40|86375.2|86325.2|86375|86325|86375.4|86325.4|86374|86324|21
1631162210000|2021-09-09 04:36:50|86374.6|86324.6|86377.8|86327.8|86377.8|86327.8|86374.6|86324.6|22
1631162220000|2021-09-09 04:37:00|86378|86328|86378.4|86328.4|86378.4|86328.4|86376.1|86326.1|13
1631162230000|2021-09-09 04:37:10|86378|86328|86377.5|86327.5|86378.4|86328.4|86376.9|86326.9|28
1631162240000|2021-09-09 04:37:20|86377.6|86327.6|86376.7|86326.7|86379|86329|86376.2|86326.2|23
1631162250000|2021-09-09 04:37:30|86376.8|86326.8|86377.9|86327.9|86379.1|86329.1|86376|86326|28
1631162260000|2021-09-09 04:37:40|86377.3|86327.3|86379.4|86329.4|86380.2|86330.2|86376.2|86326.2|19
1631162270000|2021-09-09 04:37:50|86378.8|86328.8|86377.6|86327.6|86378.8|86328.8|86377.3|86327.3|20
1631162280000|2021-09-09 04:38:00|86378|86328|86374.8|86324.8|86378|86328|86374.8|86324.8|34
1631162290000|2021-09-09 04:38:10|86374.7|86324.7|86377|86327|86377|86327|86374.7|86324.7|8
1631162300000|2021-09-09 04:38:20|86374.1|86324.1|86372.4|86322.4|86376.1|86326.1|86372.4|86322.4|18
1631162310000|2021-09-09 04:38:30|86373.1|86323.1|86374.6|86324.6|86375.1|86325.1|86372.5|86322.5|27
1631162320000|2021-09-09 04:38:40|86375.1|86325.1|86374.8|86324.8|86375.4|86325.4|86372.9|86322.9|22
1631162330000|2021-09-09 04:38:50|86374.3|86324.3|86372.1|86322.1|86374.7|86324.7|86372.1|86322.1|19
1631162340000|2021-09-09 04:39:00|86371.8|86321.8|86373.2|86323.2|86373.4|86323.4|86370.9|86320.9|30
1631162350000|2021-09-09 04:39:10|86372.7|86322.7|86372.1|86322.1|86373.6|86323.6|86370.7|86320.7|19
1631162360000|2021-09-09 04:39:20|86373.8|86323.8|86369.8|86319.8|86374|86324|86368.3|86318.3|24
1631162370000|2021-09-09 04:39:30|86371.6|86321.6|86371.9|86321.9|86372.7|86322.7|86368.9|86318.9|27
1631162380000|2021-09-09 04:39:40|86371.8|86321.8|86371.5|86321.5|86373.2|86323.2|86371.3|86321.3|26
1631162390000|2021-09-09 04:39:50|86371.4|86321.4|86370.4|86320.4|86372.5|86322.5|86370.1|86320.1|15
1631162400000|2021-09-09 04:40:00|86370.5|86320.5|86373.9|86323.9|86374.5|86324.5|86370.5|86320.5|22
1631162410000|2021-09-09 04:40:10|86374|86324|86374.4|86324.4|86375.8|86325.8|86373.6|86323.6|17
1631162420000|2021-09-09 04:40:20|86377|86327|86371.2|86321.2|86377|86327|86371.2|86321.2|20
1631162430000|2021-09-09 04:40:30|86371|86321|86371.5|86321.5|86372.1|86322.1|86369.4|86319.4|15
1631162440000|2021-09-09 04:40:40|86370.2|86320.2|86370.3|86320.3|86372.4|86322.4|86369.6|86319.6|15
1631162450000|2021-09-09 04:40:50|86370|86320|86370.3|86320.3|86371.5|86321.5|86369.9|86319.9|21
1631162460000|2021-09-09 04:41:00|86371|86321|86369.8|86319.8|86371.5|86321.5|86368.6|86318.6|15
1631162470000|2021-09-09 04:41:10|86371.3|86321.3|86370.1|86320.1|86372.4|86322.4|86369.2|86319.2|13
1631162480000|2021-09-09 04:41:20|86369.6|86319.6|86370.1|86320.1|86371.4|86321.4|86369.2|86319.2|10
1631162490000|2021-09-09 04:41:30|86370.5|86320.5|86371.7|86321.7|86375.3|86325.3|86370.5|86320.5|14
1631162500000|2021-09-09 04:41:40|86372.6|86322.6|86370.7|86320.7|86374.6|86324.6|86370.7|86320.7|17
1631162510000|2021-09-09 04:41:50|86370.6|86320.6|86371.1|86321.1|86372.3|86322.3|86370.4|86320.4|18
1631162520000|2021-09-09 04:42:00|86371.6|86321.6|86370.5|86320.5|86372.4|86322.4|86369.5|86319.5|26
1631162530000|2021-09-09 04:42:10|86369.4|86319.4|86371.8|86321.8|86371.9|86321.9|86369.4|86319.4|18
1631162540000|2021-09-09 04:42:20|86371.2|86321.2|86370.7|86320.7|86373.6|86323.6|86369.8|86319.8|23
1631162550000|2021-09-09 04:42:30|86371.5|86321.5|86370.9|86320.9|86372|86322|86370.4|86320.4|15
1631162560000|2021-09-09 04:42:40|86370.7|86320.7|86383.2|86333.2|86394.3|86344.3|86370.7|86320.7|47
1631162570000|2021-09-09 04:42:50|86384.3|86334.3|86385.5|86335.5|86386.9|86336.9|86384.3|86334.3|23
1631162580000|2021-09-09 04:43:00|86385.3|86335.3|86388.9|86338.9|86388.9|86338.9|86384.7|86334.7|26
1631162590000|2021-09-09 04:43:10|86388.8|86338.8|86386.5|86336.5|86389.6|86339.6|86386.5|86336.5|19
1631162600000|2021-09-09 04:43:20|86386.2|86336.2|86386.6|86336.6|86387.3|86337.3|86385.4|86335.4|28
1631162610000|2021-09-09 04:43:30|86387.1|86337.1|86384.9|86334.9|86389.7|86339.7|86384.9|86334.9|19
1631162620000|2021-09-09 04:43:40|86383.7|86333.7|86388.5|86338.5|86389|86339|86383.7|86333.7|33
1631162630000|2021-09-09 04:43:50|86388.8|86338.8|86388.8|86338.8|86389.9|86339.9|86387.5|86337.5|30
1631162640000|2021-09-09 04:44:00|86389.3|86339.3|86388.1|86338.1|86389.9|86339.9|86388.1|86338.1|35
1631162650000|2021-09-09 04:44:10|86388|86338|86390.2|86340.2|86391.2|86341.2|86387.8|86337.8|24
1631162660000|2021-09-09 04:44:20|86392.3|86342.3|86390.9|86340.9|86392.4|86342.4|86389.4|86339.4|25
1631162670000|2021-09-09 04:44:30|86391|86341|86389.7|86339.7|86391.5|86341.5|86388.1|86338.1|18
1631162680000|2021-09-09 04:44:40|86388.9|86338.9|86391.8|86341.8|86392.6|86342.6|86388.9|86338.9|19
1631162690000|2021-09-09 04:44:50|86391.6|86341.6|86389.9|86339.9|86392.1|86342.1|86388.4|86338.4|21
1631162700000|2021-09-09 04:45:00|86389.8|86339.8|86391.1|86341.1|86391.8|86341.8|86389.4|86339.4|23
1631162710000|2021-09-09 04:45:10|86390.1|86340.1|86389.8|86339.8|86390.9|86340.9|86388.4|86338.4|29
1631162720000|2021-09-09 04:45:20|86390.7|86340.7|86389.5|86339.5|86391.8|86341.8|86387.8|86337.8|23
1631162730000|2021-09-09 04:45:30|86389.6|86339.6|86392.6|86342.6|86394.3|86344.3|86389.6|86339.6|24
1631162740000|2021-09-09 04:45:40|86392.7|86342.7|86389.7|86339.7|86393|86343|86388.8|86338.8|29
1631162750000|2021-09-09 04:45:50|86390|86340|86389.9|86339.9|86390|86340|86387.5|86337.5|27
1631162760000|2021-09-09 04:46:00|86389.8|86339.8|86389.7|86339.7|86390.1|86340.1|86387.5|86337.5|22
1631162770000|2021-09-09 04:46:10|86388.9|86338.9|86390.1|86340.1|86393.1|86343.1|86386.1|86336.1|14
1631162780000|2021-09-09 04:46:20|86389.8|86339.8|86391.9|86341.9|86391.9|86341.9|86389|86339|10
1631162790000|2021-09-09 04:46:30|86390.9|86340.9|86391.1|86341.1|86392.6|86342.6|86390.9|86340.9|24
1631162800000|2021-09-09 04:46:40|86388.4|86338.4|86394.9|86344.9|86397.3|86347.3|86388.4|86338.4|29
1631162810000|2021-09-09 04:46:50|86395.5|86345.5|86400.1|86350.1|86400.2|86350.2|86395|86345|44
1631162820000|2021-09-09 04:47:00|86399.7|86349.7|86399.8|86349.8|86400.8|86350.8|86398|86348|39
1631162830000|2021-09-09 04:47:10|86400.1|86350.1|86396.6|86346.6|86400.9|86350.9|86396.6|86346.6|29
1631162840000|2021-09-09 04:47:20|86396.7|86346.7|86397|86347|86397.9|86347.9|86394.3|86344.3|31
1631162850000|2021-09-09 04:47:30|86397.1|86347.1|86397.7|86347.7|86398.8|86348.8|86394.7|86344.7|30
1631162860000|2021-09-09 04:47:40|86397.4|86347.4|86399|86349|86399.4|86349.4|86397.3|86347.3|40
1631162870000|2021-09-09 04:47:50|86398.4|86348.4|86398.3|86348.3|86399.5|86349.5|86397.2|86347.2|31
1631162880000|2021-09-09 04:48:00|86398.4|86348.4|86398.5|86348.5|86398.5|86348.5|86397|86347|20
1631162890000|2021-09-09 04:48:10|86398.6|86348.6|86394.8|86344.8|86399.4|86349.4|86393|86343|20
1631162900000|2021-09-09 04:48:20|86395.3|86345.3|86398.1|86348.1|86398.7|86348.7|86395.3|86345.3|18
1631162910000|2021-09-09 04:48:30|86397.8|86347.8|86397.9|86347.9|86398.6|86348.6|86397.8|86347.8|15
1631162920000|2021-09-09 04:48:40|86398.2|86348.2|86399.6|86349.6|86400.2|86350.2|86393.9|86343.9|23
1631162930000|2021-09-09 04:48:50|86399.5|86349.5|86398.2|86348.2|86399.6|86349.6|86397.8|86347.8|19
1631162940000|2021-09-09 04:49:00|86397|86347|86397.2|86347.2|86398.4|86348.4|86396.5|86346.5|26
1631162950000|2021-09-09 04:49:10|86393.4|86343.4|86397.2|86347.2|86397.2|86347.2|86393.4|86343.4|27
1631162960000|2021-09-09 04:49:20|86397.3|86347.3|86396.4|86346.4|86397.4|86347.4|86395.1|86345.1|23
1631162970000|2021-09-09 04:49:30|86396.6|86346.6|86398.1|86348.1|86398.1|86348.1|86396.6|86346.6|14
1631162980000|2021-09-09 04:49:40|86391.7|86341.7|86400.9|86350.9|86400.9|86350.9|86391.7|86341.7|30
1631162990000|2021-09-09 04:49:50|86400.5|86350.5|86399.9|86349.9|86401.8|86351.8|86399.8|86349.8|24
1631163000000|2021-09-09 04:50:00|86399.8|86349.8|86399.5|86349.5|86401.7|86351.7|86399.5|86349.5|17
1631163010000|2021-09-09 04:50:10|86399|86349|86399.5|86349.5|86400.2|86350.2|86399|86349|13
1631163020000|2021-09-09 04:50:20|86399.6|86349.6|86400.6|86350.6|86401.7|86351.7|86398.8|86348.8|13
1631163030000|2021-09-09 04:50:30|86400.2|86350.2|86401.3|86351.3|86403.1|86353.1|86398|86348|22
1631163040000|2021-09-09 04:50:40|86399|86349|86399.5|86349.5|86401.7|86351.7|86399|86349|16
1631163050000|2021-09-09 04:50:50|86399.3|86349.3|86399.4|86349.4|86400.7|86350.7|86394.4|86344.4|22
1631163060000|2021-09-09 04:51:00|86398.3|86348.3|86399.3|86349.3|86401.6|86351.6|86398.3|86348.3|22
1631163070000|2021-09-09 04:51:10|86399.2|86349.2|86399.2|86349.2|86400.1|86350.1|86398.8|86348.8|6
1631163080000|2021-09-09 04:51:20|86400.2|86350.2|86399.8|86349.8|86400.2|86350.2|86397.1|86347.1|15
1631163090000|2021-09-09 04:51:30|86400.8|86350.8|86398.1|86348.1|86400.8|86350.8|86397.8|86347.8|19
1631163100000|2021-09-09 04:51:40|86398|86348|86398|86348|86398.4|86348.4|86397.1|86347.1|17
1631163110000|2021-09-09 04:51:50|86397.8|86347.8|86394.5|86344.5|86398.8|86348.8|86393.5|86343.5|25
1631163120000|2021-09-09 04:52:00|86394.6|86344.6|86396.3|86346.3|86396.4|86346.4|86394.5|86344.5|20
1631163130000|2021-09-09 04:52:10|86396.2|86346.2|86396.1|86346.1|86397.2|86347.2|86395.3|86345.3|13
1631163140000|2021-09-09 04:52:20|86396|86346|86394.9|86344.9|86396|86346|86394.9|86344.9|13
1631163150000|2021-09-09 04:52:30|86395.1|86345.1|86396.6|86346.6|86396.6|86346.6|86394.9|86344.9|7
1631163160000|2021-09-09 04:52:40|86396.4|86346.4|86395.2|86345.2|86396.4|86346.4|86393.8|86343.8|14
1631163170000|2021-09-09 04:52:50|86395.6|86345.6|86394|86344|86395.6|86345.6|86394|86344|16
1631163180000|2021-09-09 04:53:00|86394.1|86344.1|86391.9|86341.9|86395.3|86345.3|86391.6|86341.6|22
1631163190000|2021-09-09 04:53:10|86391.7|86341.7|86392.4|86342.4|86392.7|86342.7|86391.5|86341.5|15
1631163200000|2021-09-09 04:53:20|86391.6|86341.6|86392.6|86342.6|86392.9|86342.9|86391.2|86341.2|22
1631163210000|2021-09-09 04:53:30|86392.3|86342.3|86391.5|86341.5|86392.6|86342.6|86390.1|86340.1|10
1631163220000|2021-09-09 04:53:40|86391.1|86341.1|86392.7|86342.7|86392.7|86342.7|86391|86341|9
1631163230000|2021-09-09 04:53:50|86392.8|86342.8|86394.1|86344.1|86394.1|86344.1|86391.7|86341.7|28
1631163240000|2021-09-09 04:54:00|86394.2|86344.2|86392.7|86342.7|86394.2|86344.2|86392.1|86342.1|29
1631163250000|2021-09-09 04:54:10|86392.8|86342.8|86393.7|86343.7|86393.7|86343.7|86391.4|86341.4|20
1631163260000|2021-09-09 04:54:20|86393.3|86343.3|86392|86342|86393.6|86343.6|86391.5|86341.5|20
1631163270000|2021-09-09 04:54:30|86391.7|86341.7|86393.5|86343.5|86393.5|86343.5|86391.1|86341.1|16
1631163280000|2021-09-09 04:54:40|86393.2|86343.2|86392.9|86342.9|86393.6|86343.6|86392.2|86342.2|23
1631163290000|2021-09-09 04:54:50|86392.7|86342.7|86392.5|86342.5|86393.8|86343.8|86392.4|86342.4|23
1631163300000|2021-09-09 04:55:00|86392.3|86342.3|86393.4|86343.4|86393.4|86343.4|86390.2|86340.2|23
1631163310000|2021-09-09 04:55:10|86393.2|86343.2|86391|86341|86393.2|86343.2|86391|86341|18
1631163320000|2021-09-09 04:55:20|86391.7|86341.7|86391.4|86341.4|86392|86342|86391.1|86341.1|22
1631163330000|2021-09-09 04:55:30|86391.6|86341.6|86393.5|86343.5|86393.9|86343.9|86391.3|86341.3|11
1631163340000|2021-09-09 04:55:40|86394.4|86344.4|86391|86341|86394.4|86344.4|86391|86341|18
1631163350000|2021-09-09 04:55:50|86391.1|86341.1|86393|86343|86393|86343|86390.8|86340.8|23
1631163360000|2021-09-09 04:56:00|86392.7|86342.7|86392.6|86342.6|86392.7|86342.7|86391.9|86341.9|22
1631163370000|2021-09-09 04:56:10|86391.6|86341.6|86394.2|86344.2|86394.2|86344.2|86390.8|86340.8|9
1631163380000|2021-09-09 04:56:20|86393.9|86343.9|86391.9|86341.9|86393.9|86343.9|86391.9|86341.9|24
1631163390000|2021-09-09 04:56:30|86392.7|86342.7|86394.1|86344.1|86394.1|86344.1|86391|86341|17
1631163400000|2021-09-09 04:56:40|86393|86343|86392.3|86342.3|86393|86343|86390.6|86340.6|33
1631163410000|2021-09-09 04:56:50|86392|86342|86387.8|86337.8|86392|86342|86386.7|86336.7|23
1631163420000|2021-09-09 04:57:00|86387.9|86337.9|86387.7|86337.7|86389|86339|86387.3|86337.3|24
1631163430000|2021-09-09 04:57:10|86387.9|86337.9|86389.8|86339.8|86390|86340|86387.3|86337.3|18
1631163440000|2021-09-09 04:57:20|86389.3|86339.3|86388.3|86338.3|86389.6|86339.6|86388.3|86338.3|17
1631163450000|2021-09-09 04:57:30|86388|86338|86386.6|86336.6|86390.3|86340.3|86386.6|86336.6|23
1631163460000|2021-09-09 04:57:40|86387.5|86337.5|86381.6|86331.6|86387.5|86337.5|86381.6|86331.6|37
1631163470000|2021-09-09 04:57:50|86382.4|86332.4|86384.6|86334.6|86385|86335|86380.1|86330.1|28
1631163480000|2021-09-09 04:58:00|86384.2|86334.2|86385.9|86335.9|86385.9|86335.9|86383.6|86333.6|18
1631163490000|2021-09-09 04:58:10|86385.6|86335.6|86385.3|86335.3|86385.7|86335.7|86384.5|86334.5|20
1631163500000|2021-09-09 04:58:20|86385.8|86335.8|86383|86333|86385.8|86335.8|86379.4|86329.4|43
1631163510000|2021-09-09 04:58:30|86382.2|86332.2|86379.7|86329.7|86382.2|86332.2|86378.4|86328.4|30
1631163520000|2021-09-09 04:58:40|86380.4|86330.4|86382.4|86332.4|86382.7|86332.7|86379.8|86329.8|31
1631163530000|2021-09-09 04:58:50|86382.5|86332.5|86382.5|86332.5|86385.2|86335.2|86380.4|86330.4|33
1631163540000|2021-09-09 04:59:00|86382.8|86332.8|86379.7|86329.7|86382.8|86332.8|86379.4|86329.4|26
1631163550000|2021-09-09 04:59:10|86379.4|86329.4|86378.3|86328.3|86380|86330|86377.3|86327.3|19
1631163560000|2021-09-09 04:59:20|86378.6|86328.6|86377.7|86327.7|86379.8|86329.8|86377|86327|24
1631163570000|2021-09-09 04:59:30|86377|86327|86378|86328|86378.1|86328.1|86376.5|86326.5|18
1631163580000|2021-09-09 04:59:40|86377.9|86327.9|86377.5|86327.5|86378.4|86328.4|86377.4|86327.4|29
1631163590000|2021-09-09 04:59:50|86377.1|86327.1|86376.5|86326.5|86379.8|86329.8|86375.3|86325.3|18
1631163600000|2021-09-09 05:00:00|86375.4|86325.4|86376.7|86326.7|86379|86329|86375.4|86325.4|51
1631163610000|2021-09-09 05:00:10|86376.6|86326.6|86381.3|86331.3|86383.4|86333.4|86376.6|86326.6|38
1631163620000|2021-09-09 05:00:20|86381.2|86331.2|86381.6|86331.6|86381.7|86331.7|86380.8|86330.8|25
1631163630000|2021-09-09 05:00:30|86381.3|86331.3|86384.6|86334.6|86385|86335|86381.2|86331.2|26
1631163640000|2021-09-09 05:00:40|86384.4|86334.4|86383.8|86333.8|86384.5|86334.5|86383.1|86333.1|30
1631163650000|2021-09-09 05:00:50|86384|86334|86386|86336|86386.9|86336.9|86384|86334|29
1631163660000|2021-09-09 05:01:00|86385.9|86335.9|86389.6|86339.6|86391.2|86341.2|86385|86335|29
1631163670000|2021-09-09 05:01:10|86387.3|86337.3|86387.9|86337.9|86388.1|86338.1|86386.4|86336.4|33
1631163680000|2021-09-09 05:01:20|86387.6|86337.6|86389|86339|86390.1|86340.1|86387.3|86337.3|24
1631163690000|2021-09-09 05:01:30|86389.1|86339.1|86390.3|86340.3|86393.7|86343.7|86389|86339|32
1631163700000|2021-09-09 05:01:40|86390|86340|86388.8|86338.8|86390.5|86340.5|86388|86338|13
1631163710000|2021-09-09 05:01:50|86388.5|86338.5|86393.4|86343.4|86394.2|86344.2|86388.4|86338.4|40
1631163720000|2021-09-09 05:02:00|86393.5|86343.5|86393.2|86343.2|86394.1|86344.1|86392.1|86342.1|30
1631163730000|2021-09-09 05:02:10|86392.9|86342.9|86395.3|86345.3|86397.3|86347.3|86392.4|86342.4|39
1631163740000|2021-09-09 05:02:20|86396.2|86346.2|86394.9|86344.9|86398.8|86348.8|86394.4|86344.4|39
1631163750000|2021-09-09 05:02:30|86395.5|86345.5|86395.3|86345.3|86396.5|86346.5|86395|86345|35
1631163760000|2021-09-09 05:02:40|86395.1|86345.1|86398.1|86348.1|86398.4|86348.4|86393.6|86343.6|31
1631163770000|2021-09-09 05:02:50|86398.3|86348.3|86395|86345|86398.3|86348.3|86394.6|86344.6|39
1631163780000|2021-09-09 05:03:00|86394.9|86344.9|86395.3|86345.3|86395.4|86345.4|86394.5|86344.5|31
1631163790000|2021-09-09 05:03:10|86395.2|86345.2|86396.4|86346.4|86397.5|86347.5|86394.9|86344.9|23
1631163800000|2021-09-09 05:03:20|86395.9|86345.9|86396.5|86346.5|86396.6|86346.6|86395.9|86345.9|18
1631163810000|2021-09-09 05:03:30|86394.6|86344.6|86394.3|86344.3|86395.2|86345.2|86393.8|86343.8|24
1631163820000|2021-09-09 05:03:40|86394.7|86344.7|86394.7|86344.7|86398.1|86348.1|86393.9|86343.9|34
1631163830000|2021-09-09 05:03:50|86394.6|86344.6|86398.1|86348.1|86403.1|86353.1|86394|86344|48
1631163840000|2021-09-09 05:04:00|86398.3|86348.3|86396.2|86346.2|86399.3|86349.3|86396.1|86346.1|45
1631163850000|2021-09-09 05:04:10|86396.1|86346.1|86397.3|86347.3|86397.6|86347.6|86396.1|86346.1|30
1631163860000|2021-09-09 05:04:20|86396.1|86346.1|86396.6|86346.6|86396.9|86346.9|86395.5|86345.5|12
1631163870000|2021-09-09 05:04:30|86396.5|86346.5|86397.7|86347.7|86399.1|86349.1|86396.1|86346.1|34
1631163880000|2021-09-09 05:04:40|86398.1|86348.1|86397.2|86347.2|86398.2|86348.2|86396.3|86346.3|39
1631163890000|2021-09-09 05:04:50|86397.4|86347.4|86401.4|86351.4|86402.1|86352.1|86397.2|86347.2|35
1631163900000|2021-09-09 05:05:00|86401.7|86351.7|86399.5|86349.5|86401.7|86351.7|86399|86349|38
1631163910000|2021-09-09 05:05:10|86399.7|86349.7|86398|86348|86399.8|86349.8|86398|86348|27
1631163920000|2021-09-09 05:05:20|86397.9|86347.9|86398.3|86348.3|86399.7|86349.7|86397.9|86347.9|28
1631163930000|2021-09-09 05:05:30|86398.5|86348.5|86399.7|86349.7|86400.4|86350.4|86398.5|86348.5|34
1631163940000|2021-09-09 05:05:40|86399.8|86349.8|86399.7|86349.7|86399.8|86349.8|86398.8|86348.8|22
1631163950000|2021-09-09 05:05:50|86399.8|86349.8|86399.2|86349.2|86401|86351|86399.1|86349.1|36
1631163960000|2021-09-09 05:06:00|86399|86349|86401.1|86351.1|86404.1|86354.1|86399|86349|41
1631163970000|2021-09-09 05:06:10|86401.2|86351.2|86398.3|86348.3|86401.2|86351.2|86398.2|86348.2|35
1631163980000|2021-09-09 05:06:20|86398.9|86348.9|86397.2|86347.2|86399.2|86349.2|86395.7|86345.7|41
1631163990000|2021-09-09 05:06:30|86396.8|86346.8|86395.8|86345.8|86399.7|86349.7|86394.8|86344.8|40
1631164000000|2021-09-09 05:06:40|86395.1|86345.1|86394.1|86344.1|86396.7|86346.7|86393.9|86343.9|35
1631164010000|2021-09-09 05:06:50|86393.8|86343.8|86394.5|86344.5|86394.6|86344.6|86393.7|86343.7|45
1631164020000|2021-09-09 05:07:00|86394.6|86344.6|86391.6|86341.6|86394.7|86344.7|86390.9|86340.9|40
1631164030000|2021-09-09 05:07:10|86391.5|86341.5|86389.9|86339.9|86393|86343|86389.3|86339.3|45
1631164040000|2021-09-09 05:07:20|86389.2|86339.2|86388.5|86338.5|86389.9|86339.9|86387.9|86337.9|28
1631164050000|2021-09-09 05:07:30|86388.4|86338.4|86388.3|86338.3|86388.7|86338.7|86387.8|86337.8|19
1631164060000|2021-09-09 05:07:40|86388.7|86338.7|86390.4|86340.4|86391.4|86341.4|86388.5|86338.5|23
1631164070000|2021-09-09 05:07:50|86390.2|86340.2|86390.8|86340.8|86392.3|86342.3|86390.2|86340.2|15
1631164080000|2021-09-09 05:08:00|86390.7|86340.7|86388.5|86338.5|86390.7|86340.7|86385.8|86335.8|37
1631164090000|2021-09-09 05:08:10|86388.1|86338.1|86388.9|86338.9|86392.2|86342.2|86387.9|86337.9|36
1631164100000|2021-09-09 05:08:20|86389.4|86339.4|86397|86347|86398.5|86348.5|86388.9|86338.9|47
1631164110000|2021-09-09 05:08:30|86396.9|86346.9|86394.8|86344.8|86397.8|86347.8|86394.2|86344.2|43
1631164120000|2021-09-09 05:08:40|86394.7|86344.7|86396.3|86346.3|86396.7|86346.7|86394.4|86344.4|27
1631164130000|2021-09-09 05:08:50|86396|86346|86397.6|86347.6|86402.5|86352.5|86395.4|86345.4|26
1631164140000|2021-09-09 05:09:00|86398.2|86348.2|86398.2|86348.2|86399.7|86349.7|86396.8|86346.8|40
1631164150000|2021-09-09 05:09:10|86397.6|86347.6|86395.2|86345.2|86397.9|86347.9|86394.4|86344.4|19
1631164160000|2021-09-09 05:09:20|86395.4|86345.4|86395|86345|86395.8|86345.8|86394.6|86344.6|23
1631164170000|2021-09-09 05:09:30|86395.1|86345.1|86395.7|86345.7|86396.7|86346.7|86394.7|86344.7|24
1631164180000|2021-09-09 05:09:40|86395.5|86345.5|86398.5|86348.5|86399.5|86349.5|86395.2|86345.2|24
1631164190000|2021-09-09 05:09:50|86397.6|86347.6|86397.7|86347.7|86398.1|86348.1|86396.7|86346.7|29
1631164200000|2021-09-09 05:10:00|86401.2|86351.2|86396.3|86346.3|86401.5|86351.5|86395.7|86345.7|42
1631164210000|2021-09-09 05:10:10|86395.3|86345.3|86393.7|86343.7|86396.2|86346.2|86393|86343|42
1631164220000|2021-09-09 05:10:20|86394|86344|86393.8|86343.8|86394.5|86344.5|86393.4|86343.4|28
1631164230000|2021-09-09 05:10:30|86393.5|86343.5|86392.9|86342.9|86394.3|86344.3|86392.9|86342.9|19
1631164240000|2021-09-09 05:10:40|86393.3|86343.3|86393.1|86343.1|86395.7|86345.7|86393|86343|38
1631164250000|2021-09-09 05:10:50|86391.4|86341.4|86390.2|86340.2|86391.5|86341.5|86389.1|86339.1|21
1631164260000|2021-09-09 05:11:00|86390.3|86340.3|86389.7|86339.7|86391.1|86341.1|86389.3|86339.3|22
1631164270000|2021-09-09 05:11:10|86389.8|86339.8|86390.1|86340.1|86392.1|86342.1|86389.6|86339.6|30
1631164280000|2021-09-09 05:11:20|86390.2|86340.2|86387.2|86337.2|86390.2|86340.2|86386.3|86336.3|32
1631164290000|2021-09-09 05:11:30|86386.9|86336.9|86388.5|86338.5|86390.2|86340.2|86386.9|86336.9|32
1631164300000|2021-09-09 05:11:40|86388.8|86338.8|86388.1|86338.1|86388.9|86338.9|86387|86337|24
1631164310000|2021-09-09 05:11:50|86388|86338|86387.9|86337.9|86388.4|86338.4|86387.1|86337.1|9
1631164320000|2021-09-09 05:12:00|86387.8|86337.8|86389.1|86339.1|86389.4|86339.4|86387.6|86337.6|24
1631164330000|2021-09-09 05:12:10|86389.2|86339.2|86388.6|86338.6|86389.5|86339.5|86388.5|86338.5|22
1631164340000|2021-09-09 05:12:20|86388.4|86338.4|86389.2|86339.2|86390.3|86340.3|86388.2|86338.2|21
1631164350000|2021-09-09 05:12:30|86389.3|86339.3|86388.4|86338.4|86389.3|86339.3|86387.5|86337.5|28
1631164360000|2021-09-09 05:12:40|86388.5|86338.5|86387.8|86337.8|86390.3|86340.3|86387.2|86337.2|25
1631164370000|2021-09-09 05:12:50|86388.3|86338.3|86387.2|86337.2|86389.2|86339.2|86387.1|86337.1|21
1631164380000|2021-09-09 05:13:00|86387.1|86337.1|86387.8|86337.8|86388.6|86338.6|86387|86337|25
1631164390000|2021-09-09 05:13:10|86387.7|86337.7|86384.8|86334.8|86387.8|86337.8|86383.6|86333.6|27
1631164400000|2021-09-09 05:13:20|86385|86335|86385.2|86335.2|86385.6|86335.6|86384.9|86334.9|26
1631164410000|2021-09-09 05:13:30|86385|86335|86385.4|86335.4|86386.6|86336.6|86384.3|86334.3|23
1631164420000|2021-09-09 05:13:40|86384.7|86334.7|86384.5|86334.5|86385.5|86335.5|86384.1|86334.1|19
1631164430000|2021-09-09 05:13:50|86384.6|86334.6|86388|86338|86389|86339|86384.4|86334.4|30
1631164440000|2021-09-09 05:14:00|86387.9|86337.9|86386.7|86336.7|86388.1|86338.1|86386.7|86336.7|18
1631164450000|2021-09-09 05:14:10|86386.3|86336.3|86387.4|86337.4|86388.1|86338.1|86385.9|86335.9|32
1631164460000|2021-09-09 05:14:20|86387.2|86337.2|86386.3|86336.3|86387.2|86337.2|86385.2|86335.2|45
1631164470000|2021-09-09 05:14:30|86385.6|86335.6|86385.7|86335.7|86386.8|86336.8|86385.2|86335.2|23
1631164480000|2021-09-09 05:14:40|86386|86336|86384.7|86334.7|86386.7|86336.7|86384.7|86334.7|19
1631164490000|2021-09-09 05:14:50|86384.6|86334.6|86385.8|86335.8|86386.5|86336.5|86384.6|86334.6|18
1631164500000|2021-09-09 05:15:00|86385.3|86335.3|86385.1|86335.1|86386|86336|86384.2|86334.2|16
1631164510000|2021-09-09 05:15:10|86385.5|86335.5|86387.6|86337.6|86389.7|86339.7|86385.2|86335.2|51
1631164520000|2021-09-09 05:15:20|86387.7|86337.7|86388.6|86338.6|86389|86339|86387.2|86337.2|14
1631164530000|2021-09-09 05:15:30|86389|86339|86394.5|86344.5|86394.5|86344.5|86388.9|86338.9|25
1631164540000|2021-09-09 05:15:40|86394.7|86344.7|86394.3|86344.3|86394.9|86344.9|86393.4|86343.4|28
1631164550000|2021-09-09 05:15:50|86394.1|86344.1|86389.6|86339.6|86394.5|86344.5|86387.8|86337.8|36
1631164560000|2021-09-09 05:16:00|86390|86340|86389.7|86339.7|86391.6|86341.6|86389.5|86339.5|25
1631164570000|2021-09-09 05:16:10|86389.5|86339.5|86389.6|86339.6|86389.9|86339.9|86389.1|86339.1|18
1631164580000|2021-09-09 05:16:20|86389.1|86339.1|86389.5|86339.5|86389.5|86339.5|86388.5|86338.5|24
1631164590000|2021-09-09 05:16:30|86389.4|86339.4|86388.4|86338.4|86391.2|86341.2|86387.8|86337.8|37
1631164600000|2021-09-09 05:16:40|86388.1|86338.1|86388.2|86338.2|86389.2|86339.2|86387.6|86337.6|23
1631164610000|2021-09-09 05:16:50|86388.7|86338.7|86388.6|86338.6|86389.1|86339.1|86388.2|86338.2|25
1631164620000|2021-09-09 05:17:00|86388.7|86338.7|86388.9|86338.9|86390.7|86340.7|86388.7|86338.7|23
1631164630000|2021-09-09 05:17:10|86389.2|86339.2|86388.3|86338.3|86389.5|86339.5|86387.9|86337.9|22
1631164640000|2021-09-09 05:17:20|86388.4|86338.4|86406.6|86356.6|86408|86358|86388.3|86338.3|40
1631164650000|2021-09-09 05:17:30|86407|86357|86406.6|86356.6|86408.5|86358.5|86405.1|86355.1|28
1631164660000|2021-09-09 05:17:40|86406.8|86356.8|86408.4|86358.4|86409.1|86359.1|86406.4|86356.4|23
1631164670000|2021-09-09 05:17:50|86408.3|86358.3|86406.4|86356.4|86408.5|86358.5|86406.4|86356.4|17
1631164680000|2021-09-09 05:18:00|86406.2|86356.2|86406|86356|86406.6|86356.6|86405.6|86355.6|16
1631164690000|2021-09-09 05:18:10|86405.7|86355.7|86408.4|86358.4|86408.4|86358.4|86405.4|86355.4|15
1631164700000|2021-09-09 05:18:20|86408.5|86358.5|86407.1|86357.1|86408.8|86358.8|86406.6|86356.6|30
1631164710000|2021-09-09 05:18:30|86407|86357|86406.8|86356.8|86407.5|86357.5|86405.7|86355.7|32
1631164720000|2021-09-09 05:18:40|86406.6|86356.6|86407.5|86357.5|86408.2|86358.2|86406.6|86356.6|18
1631164730000|2021-09-09 05:18:50|86407.6|86357.6|86406.3|86356.3|86407.9|86357.9|86406.2|86356.2|15
1631164740000|2021-09-09 05:19:00|86406.7|86356.7|86403.9|86353.9|86406.8|86356.8|86402.3|86352.3|41
1631164750000|2021-09-09 05:19:10|86403.7|86353.7|86403.5|86353.5|86406.2|86356.2|86403.3|86353.3|26
1631164760000|2021-09-09 05:19:20|86403.6|86353.6|86403.1|86353.1|86404.8|86354.8|86403.1|86353.1|22
1631164770000|2021-09-09 05:19:30|86402.9|86352.9|86403.8|86353.8|86404.2|86354.2|86402.9|86352.9|27
1631164780000|2021-09-09 05:19:40|86404|86354|86403.4|86353.4|86404.7|86354.7|86403|86353|30
1631164790000|2021-09-09 05:19:50|86403.5|86353.5|86403|86353|86403.5|86353.5|86402.1|86352.1|39
1631164800000|2021-09-09 05:20:00|86402.6|86352.6|86404.7|86354.7|86405.4|86355.4|86402.6|86352.6|27
1631164810000|2021-09-09 05:20:10|86404.5|86354.5|86404|86354|86404.7|86354.7|86402.9|86352.9|17
1631164820000|2021-09-09 05:20:20|86403.9|86353.9|86402.6|86352.6|86404.2|86354.2|86402.4|86352.4|18
1631164830000|2021-09-09 05:20:30|86402.2|86352.2|86403|86353|86404.3|86354.3|86402.2|86352.2|24
1631164840000|2021-09-09 05:20:40|86402.9|86352.9|86403.3|86353.3|86403.6|86353.6|86402.3|86352.3|16
1631164850000|2021-09-09 05:20:50|86403.1|86353.1|86402.6|86352.6|86403.4|86353.4|86402|86352|22
1631164860000|2021-09-09 05:21:00|86402.7|86352.7|86403.9|86353.9|86405.2|86355.2|86402.7|86352.7|34
1631164870000|2021-09-09 05:21:10|86404.4|86354.4|86401|86351|86404.4|86354.4|86400.9|86350.9|29
1631164880000|2021-09-09 05:21:20|86401.1|86351.1|86406.1|86356.1|86406.1|86356.1|86400.5|86350.5|27
1631164890000|2021-09-09 05:21:30|86406.5|86356.5|86403.3|86353.3|86406.5|86356.5|86403|86353|25
1631164900000|2021-09-09 05:21:40|86404.3|86354.3|86403.8|86353.8|86404.9|86354.9|86403.7|86353.7|20
1631164910000|2021-09-09 05:21:50|86403.9|86353.9|86406.8|86356.8|86409.6|86359.6|86403.5|86353.5|32
1631164920000|2021-09-09 05:22:00|86406.6|86356.6|86406|86356|86408.3|86358.3|86406|86356|31
1631164930000|2021-09-09 05:22:10|86405.8|86355.8|86404.9|86354.9|86406.6|86356.6|86404.8|86354.8|29
1631164940000|2021-09-09 05:22:20|86405|86355|86404.3|86354.3|86405.4|86355.4|86403.9|86353.9|23
1631164950000|2021-09-09 05:22:30|86404.1|86354.1|86404.6|86354.6|86405.8|86355.8|86403.9|86353.9|19
1631164960000|2021-09-09 05:22:40|86404.4|86354.4|86403.9|86353.9|86404.9|86354.9|86403.8|86353.8|18
1631164970000|2021-09-09 05:22:50|86406.5|86356.5|86403.7|86353.7|86406.8|86356.8|86403.6|86353.6|36
1631164980000|2021-09-09 05:23:00|86403.9|86353.9|86404.2|86354.2|86405.6|86355.6|86403.7|86353.7|35
1631164990000|2021-09-09 05:23:10|86404.3|86354.3|86403.9|86353.9|86404.3|86354.3|86403.9|86353.9|11
1631165000000|2021-09-09 05:23:20|86404.2|86354.2|86404.2|86354.2|86404.2|86354.2|86403.3|86353.3|12
1631165010000|2021-09-09 05:23:30|86404|86354|86404.3|86354.3|86405.4|86355.4|86403.7|86353.7|21
1631165020000|2021-09-09 05:23:40|86404|86354|86404.8|86354.8|86405.2|86355.2|86403.9|86353.9|14
1631165030000|2021-09-09 05:23:50|86404.5|86354.5|86404.5|86354.5|86405.1|86355.1|86404.3|86354.3|25
1631165040000|2021-09-09 05:24:00|86404.4|86354.4|86399.8|86349.8|86405.3|86355.3|86399.7|86349.7|51
1631165050000|2021-09-09 05:24:10|86400|86350|86403|86353|86403.2|86353.2|86399.7|86349.7|23
1631165060000|2021-09-09 05:24:20|86402.8|86352.8|86402.2|86352.2|86403|86353|86402.1|86352.1|16
1631165070000|2021-09-09 05:24:30|86402.1|86352.1|86401.6|86351.6|86402.1|86352.1|86401.5|86351.5|9
1631165080000|2021-09-09 05:24:40|86401.9|86351.9|86402.9|86352.9|86403.7|86353.7|86401.4|86351.4|11
1631165090000|2021-09-09 05:24:50|86402.7|86352.7|86401.5|86351.5|86402.8|86352.8|86401.4|86351.4|22
1631165100000|2021-09-09 05:25:00|86401.8|86351.8|86403.1|86353.1|86403.5|86353.5|86401.4|86351.4|12
1631165110000|2021-09-09 05:25:10|86402.9|86352.9|86402.4|86352.4|86402.9|86352.9|86402.1|86352.1|11
1631165120000|2021-09-09 05:25:20|86402.5|86352.5|86403.8|86353.8|86405|86355|86402.4|86352.4|19
1631165130000|2021-09-09 05:25:30|86404.3|86354.3|86402|86352|86404.6|86354.6|86401.2|86351.2|21
1631165140000|2021-09-09 05:25:40|86402.1|86352.1|86406|86356|86408.2|86358.2|86401.3|86351.3|32
1631165150000|2021-09-09 05:25:50|86407|86357|86406.4|86356.4|86407.1|86357.1|86405.6|86355.6|25
1631165160000|2021-09-09 05:26:00|86406.3|86356.3|86405.7|86355.7|86406.6|86356.6|86405.4|86355.4|15
1631165170000|2021-09-09 05:26:10|86405.8|86355.8|86405.6|86355.6|86406.3|86356.3|86405.3|86355.3|18
1631165180000|2021-09-09 05:26:20|86405.4|86355.4|86406.4|86356.4|86407.4|86357.4|86405.1|86355.1|17
1631165190000|2021-09-09 05:26:30|86406.1|86356.1|86405|86355|86406.5|86356.5|86404.9|86354.9|17
1631165200000|2021-09-09 05:26:40|86405.3|86355.3|86404.4|86354.4|86405.4|86355.4|86404.3|86354.3|27
1631165210000|2021-09-09 05:26:50|86404.2|86354.2|86404.2|86354.2|86405|86355|86403.4|86353.4|18
1631165220000|2021-09-09 05:27:00|86404.1|86354.1|86404.4|86354.4|86404.9|86354.9|86404.1|86354.1|13
1631165230000|2021-09-09 05:27:10|86404.7|86354.7|86406.4|86356.4|86407|86357|86404.3|86354.3|15
1631165240000|2021-09-09 05:27:20|86406.3|86356.3|86401|86351|86406.3|86356.3|86399.6|86349.6|27
1631165250000|2021-09-09 05:27:30|86401.2|86351.2|86400.7|86350.7|86401.3|86351.3|86400.2|86350.2|13
1631165260000|2021-09-09 05:27:40|86400.9|86350.9|86401.2|86351.2|86401.4|86351.4|86400.7|86350.7|11
1631165270000|2021-09-09 05:27:50|86401.1|86351.1|86398.8|86348.8|86402|86352|86397.7|86347.7|24
1631165280000|2021-09-09 05:28:00|86398.3|86348.3|86398.9|86348.9|86399.4|86349.4|86397.6|86347.6|24
1631165290000|2021-09-09 05:28:10|86398.8|86348.8|86403.6|86353.6|86406.1|86356.1|86398.8|86348.8|33
1631165300000|2021-09-09 05:28:20|86403.1|86353.1|86400.7|86350.7|86403.1|86353.1|86400.7|86350.7|25
1631165310000|2021-09-09 05:28:30|86400.9|86350.9|86401.7|86351.7|86402.1|86352.1|86400.7|86350.7|21
1631165320000|2021-09-09 05:28:40|86401.6|86351.6|86401.5|86351.5|86402.5|86352.5|86401.5|86351.5|23
1631165330000|2021-09-09 05:28:50|86401.1|86351.1|86402.1|86352.1|86403.1|86353.1|86401.1|86351.1|6
1631165340000|2021-09-09 05:29:00|86401.8|86351.8|86402.6|86352.6|86402.6|86352.6|86401|86351|14
1631165350000|2021-09-09 05:29:10|86402.7|86352.7|86402.9|86352.9|86403.2|86353.2|86400.7|86350.7|17
1631165360000|2021-09-09 05:29:20|86402.1|86352.1|86400.4|86350.4|86403|86353|86400.4|86350.4|20
1631165370000|2021-09-09 05:29:30|86400.3|86350.3|86403.2|86353.2|86404.7|86354.7|86399.9|86349.9|30
1631165380000|2021-09-09 05:29:40|86403.3|86353.3|86402.8|86352.8|86403.9|86353.9|86402.6|86352.6|45
1631165390000|2021-09-09 05:29:50|86402.4|86352.4|86403|86353|86403.9|86353.9|86402.4|86352.4|29
1631165400000|2021-09-09 05:30:00|86403.1|86353.1|86401.7|86351.7|86403.6|86353.6|86401.7|86351.7|31
1631165410000|2021-09-09 05:30:10|86402.3|86352.3|86400.8|86350.8|86402.9|86352.9|86400.8|86350.8|34
1631165420000|2021-09-09 05:30:20|86400.2|86350.2|86401.9|86351.9|86402.1|86352.1|86399.6|86349.6|32
1631165430000|2021-09-09 05:30:30|86401.1|86351.1|86401.6|86351.6|86401.6|86351.6|86400.9|86350.9|14
1631165440000|2021-09-09 05:30:40|86401.7|86351.7|86403.3|86353.3|86403.6|86353.6|86401.7|86351.7|34
1631165450000|2021-09-09 05:30:50|86403|86353|86403.6|86353.6|86403.8|86353.8|86402.6|86352.6|29
1631165460000|2021-09-09 05:31:00|86403.2|86353.2|86401.3|86351.3|86403.3|86353.3|86401.1|86351.1|20
1631165470000|2021-09-09 05:31:10|86401.5|86351.5|86405.6|86355.6|86407.2|86357.2|86401.5|86351.5|27
1631165480000|2021-09-09 05:31:20|86405.7|86355.7|86409|86359|86409.1|86359.1|86405.7|86355.7|30
1631165490000|2021-09-09 05:31:30|86408.7|86358.7|86408.1|86358.1|86409.7|86359.7|86407.4|86357.4|36
1631165500000|2021-09-09 05:31:40|86408.2|86358.2|86406.3|86356.3|86408.5|86358.5|86406.3|86356.3|22
1631165510000|2021-09-09 05:31:50|86406|86356|86406|86356|86406.6|86356.6|86405.3|86355.3|20
1631165520000|2021-09-09 05:32:00|86405.4|86355.4|86406.7|86356.7|86408|86358|86404.9|86354.9|38
1631165530000|2021-09-09 05:32:10|86406.6|86356.6|86406.3|86356.3|86407.2|86357.2|86405.2|86355.2|21
1631165540000|2021-09-09 05:32:20|86406.1|86356.1|86406.3|86356.3|86406.8|86356.8|86405.5|86355.5|22
1631165550000|2021-09-09 05:32:30|86406.2|86356.2|86406.6|86356.6|86407.2|86357.2|86406|86356|14
1631165560000|2021-09-09 05:32:40|86406.4|86356.4|86406.6|86356.6|86407.1|86357.1|86406.3|86356.3|11
1631165570000|2021-09-09 05:32:50|86406.8|86356.8|86407.1|86357.1|86407.9|86357.9|86406.6|86356.6|18
1631165580000|2021-09-09 05:33:00|86406.9|86356.9|86406.6|86356.6|86408|86358|86406.2|86356.2|32
1631165590000|2021-09-09 05:33:10|86406.7|86356.7|86405.4|86355.4|86406.7|86356.7|86403.9|86353.9|23
1631165600000|2021-09-09 05:33:20|86405.2|86355.2|86407.7|86357.7|86408|86358|86405|86355|28
1631165610000|2021-09-09 05:33:30|86407.6|86357.6|86406.9|86356.9|86407.9|86357.9|86406.8|86356.8|18
1631165620000|2021-09-09 05:33:40|86407.1|86357.1|86407.3|86357.3|86408.2|86358.2|86406.5|86356.5|31
1631165630000|2021-09-09 05:33:50|86407|86357|86407.2|86357.2|86407.4|86357.4|86406.5|86356.5|30
1631165640000|2021-09-09 05:34:00|86407.1|86357.1|86404.9|86354.9|86407.6|86357.6|86403.4|86353.4|32
1631165650000|2021-09-09 05:34:10|86404|86354|86402.6|86352.6|86404.8|86354.8|86402.4|86352.4|26
1631165660000|2021-09-09 05:34:20|86402.7|86352.7|86402.5|86352.5|86403.6|86353.6|86402.5|86352.5|15
1631165670000|2021-09-09 05:34:30|86402.8|86352.8|86403.6|86353.6|86404.1|86354.1|86402.6|86352.6|18
1631165680000|2021-09-09 05:34:40|86403.4|86353.4|86402.3|86352.3|86403.4|86353.4|86401.8|86351.8|19
1631165690000|2021-09-09 05:34:50|86402.5|86352.5|86405.8|86355.8|86405.8|86355.8|86402.5|86352.5|14
1631165700000|2021-09-09 05:35:00|86405.7|86355.7|86404|86354|86406.3|86356.3|86403.8|86353.8|34
1631165710000|2021-09-09 05:35:10|86404.8|86354.8|86403.3|86353.3|86404.8|86354.8|86403|86353|19
1631165720000|2021-09-09 05:35:20|86403.6|86353.6|86402.6|86352.6|86403.6|86353.6|86401.8|86351.8|23
1631165730000|2021-09-09 05:35:30|86402.7|86352.7|86402.5|86352.5|86403.4|86353.4|86402.5|86352.5|10
1631165740000|2021-09-09 05:35:40|86402.7|86352.7|86402.5|86352.5|86403.8|86353.8|86402.3|86352.3|17
1631165750000|2021-09-09 05:35:50|86402.1|86352.1|86399.8|86349.8|86402.7|86352.7|86397.9|86347.9|40
1631165760000|2021-09-09 05:36:00|86400|86350|86398.8|86348.8|86400.5|86350.5|86398.8|86348.8|30
1631165770000|2021-09-09 05:36:10|86399|86349|86399.9|86349.9|86400.2|86350.2|86398.5|86348.5|17
1631165780000|2021-09-09 05:36:20|86399.7|86349.7|86396.1|86346.1|86399.7|86349.7|86392.9|86342.9|42
1631165790000|2021-09-09 05:36:30|86395.7|86345.7|86394.9|86344.9|86396.5|86346.5|86394.5|86344.5|26
1631165800000|2021-09-09 05:36:40|86395|86345|86395.2|86345.2|86395.5|86345.5|86394.7|86344.7|20
1631165810000|2021-09-09 05:36:50|86395.3|86345.3|86392.1|86342.1|86395.4|86345.4|86391.8|86341.8|35
1631165820000|2021-09-09 05:37:00|86391.7|86341.7|86393.5|86343.5|86394.2|86344.2|86391.3|86341.3|35
1631165830000|2021-09-09 05:37:10|86393|86343|86394.2|86344.2|86394.6|86344.6|86392.7|86342.7|32
1631165840000|2021-09-09 05:37:20|86394.3|86344.3|86393.9|86343.9|86394.6|86344.6|86393.2|86343.2|33
1631165850000|2021-09-09 05:37:30|86394|86344|86393.2|86343.2|86394.4|86344.4|86393.1|86343.1|35
1631165860000|2021-09-09 05:37:40|86393.3|86343.3|86392.7|86342.7|86393.7|86343.7|86391.9|86341.9|26
1631165870000|2021-09-09 05:37:50|86390.5|86340.5|86391|86341|86391.6|86341.6|86389.8|86339.8|20
1631165880000|2021-09-09 05:38:00|86390.9|86340.9|86387.4|86337.4|86392|86342|86387.1|86337.1|46
1631165890000|2021-09-09 05:38:10|86387.5|86337.5|86387.1|86337.1|86387.7|86337.7|86386.8|86336.8|35
1631165900000|2021-09-09 05:38:20|86387.2|86337.2|86387.4|86337.4|86389.7|86339.7|86385.9|86335.9|47
1631165910000|2021-09-09 05:38:30|86387.1|86337.1|86387.2|86337.2|86388.1|86338.1|86386.9|86336.9|32
1631165920000|2021-09-09 05:38:40|86387.1|86337.1|86387.4|86337.4|86389.2|86339.2|86387|86337|30
1631165930000|2021-09-09 05:38:50|86387.5|86337.5|86387.3|86337.3|86387.7|86337.7|86386.2|86336.2|38
1631165940000|2021-09-09 05:39:00|86387.5|86337.5|86388.7|86338.7|86390.6|86340.6|86387.2|86337.2|36
1631165950000|2021-09-09 05:39:10|86388.1|86338.1|86393.3|86343.3|86393.8|86343.8|86388.1|86338.1|46
1631165960000|2021-09-09 05:39:20|86393.6|86343.6|86393.9|86343.9|86394.2|86344.2|86392.3|86342.3|24
1631165970000|2021-09-09 05:39:30|86394|86344|86393.5|86343.5|86394.1|86344.1|86393.1|86343.1|33
1631165980000|2021-09-09 05:39:40|86393.4|86343.4|86393.3|86343.3|86394|86344|86393|86343|22
1631165990000|2021-09-09 05:39:50|86393|86343|86391.3|86341.3|86393.7|86343.7|86390.6|86340.6|41
1631166000000|2021-09-09 05:40:00|86391.2|86341.2|86390.9|86340.9|86391.7|86341.7|86390.3|86340.3|21
1631166010000|2021-09-09 05:40:10|86389.9|86339.9|86390.5|86340.5|86390.9|86340.9|86389.7|86339.7|20
1631166020000|2021-09-09 05:40:20|86390.6|86340.6|86391.2|86341.2|86391.4|86341.4|86390.5|86340.5|14
1631166030000|2021-09-09 05:40:30|86390.8|86340.8|86392|86342|86392.3|86342.3|86390.8|86340.8|20
1631166040000|2021-09-09 05:40:40|86392.1|86342.1|86391.8|86341.8|86392.9|86342.9|86391.8|86341.8|12
1631166050000|2021-09-09 05:40:50|86393.2|86343.2|86393.8|86343.8|86395|86345|86391.4|86341.4|32
1631166060000|2021-09-09 05:41:00|86393.2|86343.2|86393.6|86343.6|86394.6|86344.6|86392.9|86342.9|28
1631166070000|2021-09-09 05:41:10|86393.5|86343.5|86390.9|86340.9|86394.2|86344.2|86386.7|86336.7|41
1631166080000|2021-09-09 05:41:20|86391|86341|86392.4|86342.4|86392.4|86342.4|86391|86341|26
1631166090000|2021-09-09 05:41:30|86392.6|86342.6|86395.6|86345.6|86397.6|86347.6|86392.6|86342.6|40
1631166100000|2021-09-09 05:41:40|86395.8|86345.8|86395.5|86345.5|86396|86346|86394.8|86344.8|34
1631166110000|2021-09-09 05:41:50|86395.3|86345.3|86394.9|86344.9|86395.7|86345.7|86394.5|86344.5|21
1631166120000|2021-09-09 05:42:00|86394.8|86344.8|86395.9|86345.9|86396|86346|86394.6|86344.6|30
1631166130000|2021-09-09 05:42:10|86396.2|86346.2|86397.5|86347.5|86397.6|86347.6|86395.4|86345.4|25
1631166140000|2021-09-09 05:42:20|86397.7|86347.7|86400.4|86350.4|86400.8|86350.8|86396.6|86346.6|28
1631166150000|2021-09-09 05:42:30|86400|86350|86402|86352|86402.7|86352.7|86397.7|86347.7|29
1631166160000|2021-09-09 05:42:40|86401.7|86351.7|86401.7|86351.7|86403.8|86353.8|86400.3|86350.3|27
1631166170000|2021-09-09 05:42:50|86402.2|86352.2|86404|86354|86405.4|86355.4|86402.2|86352.2|30
1631166180000|2021-09-09 05:43:00|86403.6|86353.6|86402.2|86352.2|86404|86354|86402|86352|20
1631166190000|2021-09-09 05:43:10|86402.4|86352.4|86400.5|86350.5|86402.6|86352.6|86400.2|86350.2|25
1631166200000|2021-09-09 05:43:20|86400.3|86350.3|86400.2|86350.2|86400.5|86350.5|86399.5|86349.5|30
1631166210000|2021-09-09 05:43:30|86399.8|86349.8|86401|86351|86401.4|86351.4|86399.3|86349.3|21
1631166220000|2021-09-09 05:43:40|86400.9|86350.9|86405.8|86355.8|86406.4|86356.4|86400.3|86350.3|32
1631166230000|2021-09-09 05:43:50|86405.5|86355.5|86405.4|86355.4|86406.3|86356.3|86404.3|86354.3|21
1631166240000|2021-09-09 05:44:00|86405.5|86355.5|86405.2|86355.2|86406.3|86356.3|86404.8|86354.8|21
1631166250000|2021-09-09 05:44:10|86405.1|86355.1|86405.4|86355.4|86405.5|86355.5|86404.2|86354.2|12
1631166260000|2021-09-09 05:44:20|86405.2|86355.2|86406.9|86356.9|86407|86357|86405.1|86355.1|24
1631166270000|2021-09-09 05:44:30|86407.5|86357.5|86408.6|86358.6|86409.8|86359.8|86407.3|86357.3|13
1631166280000|2021-09-09 05:44:40|86409|86359|86408.5|86358.5|86409|86359|86407.8|86357.8|21
1631166290000|2021-09-09 05:44:50|86408.1|86358.1|86407.1|86357.1|86408.1|86358.1|86407.1|86357.1|16
1631166300000|2021-09-09 05:45:00|86407|86357|86406.3|86356.3|86407|86357|86404.8|86354.8|21
1631166310000|2021-09-09 05:45:10|86407.5|86357.5|86407.1|86357.1|86407.5|86357.5|86403.6|86353.6|29
1631166320000|2021-09-09 05:45:20|86406.9|86356.9|86408.3|86358.3|86408.9|86358.9|86404.7|86354.7|41
1631166330000|2021-09-09 05:45:30|86407.6|86357.6|86408.1|86358.1|86409.7|86359.7|86407.6|86357.6|23
1631166340000|2021-09-09 05:45:40|86408|86358|86411.5|86361.5|86412|86362|86407.2|86357.2|24
1631166350000|2021-09-09 05:45:50|86412.3|86362.3|86413|86363|86413.4|86363.4|86411|86361|41
1631166360000|2021-09-09 05:46:00|86412.6|86362.6|86415.9|86365.9|86416.5|86366.5|86412|86362|35
1631166370000|2021-09-09 05:46:10|86414.9|86364.9|86419|86369|86419.7|86369.7|86413.5|86363.5|39
1631166380000|2021-09-09 05:46:20|86418.6|86368.6|86417.6|86367.6|86419.5|86369.5|86417.6|86367.6|33
1631166390000|2021-09-09 05:46:30|86417.3|86367.3|86413.2|86363.2|86419.8|86369.8|86413|86363|33
1631166400000|2021-09-09 05:46:40|86413.1|86363.1|86412.7|86362.7|86416.8|86366.8|86412.7|86362.7|30
1631166410000|2021-09-09 05:46:50|86412.5|86362.5|86409.9|86359.9|86414.5|86364.5|86409.7|86359.7|38
1631166420000|2021-09-09 05:47:00|86410|86360|86411|86361|86411|86361|86409.3|86359.3|24
1631166430000|2021-09-09 05:47:10|86411.1|86361.1|86410|86360|86411.2|86361.2|86409.9|86359.9|19
1631166440000|2021-09-09 05:47:20|86409.6|86359.6|86409.7|86359.7|86411.1|86361.1|86409.6|86359.6|20
1631166450000|2021-09-09 05:47:30|86409.8|86359.8|86409|86359|86411|86361|86408.5|86358.5|26
1631166460000|2021-09-09 05:47:40|86408.8|86358.8|86408|86358|86409.4|86359.4|86407.9|86357.9|29
1631166470000|2021-09-09 05:47:50|86408.1|86358.1|86408.9|86358.9|86411.8|86361.8|86408.1|86358.1|34
1631166480000|2021-09-09 05:48:00|86408.8|86358.8|86406.5|86356.5|86410.1|86360.1|86406.5|86356.5|26
1631166490000|2021-09-09 05:48:10|86406.9|86356.9|86406.4|86356.4|86407.2|86357.2|86405.1|86355.1|24
1631166500000|2021-09-09 05:48:20|86406.8|86356.8|86406.6|86356.6|86407|86357|86405.5|86355.5|21
1631166510000|2021-09-09 05:48:30|86406.3|86356.3|86405.3|86355.3|86407.2|86357.2|86405.3|86355.3|18
1631166520000|2021-09-09 05:48:40|86405.1|86355.1|86404.2|86354.2|86405.3|86355.3|86403.2|86353.2|25
1631166530000|2021-09-09 05:48:50|86404.1|86354.1|86405.4|86355.4|86405.4|86355.4|86403.3|86353.3|30
1631166540000|2021-09-09 05:49:00|86406.2|86356.2|86405|86355|86406.5|86356.5|86405|86355|23
1631166550000|2021-09-09 05:49:10|86404.8|86354.8|86402.3|86352.3|86406.5|86356.5|86401.8|86351.8|38
1631166560000|2021-09-09 05:49:20|86402.4|86352.4|86400.4|86350.4|86402.4|86352.4|86399.8|86349.8|32
1631166570000|2021-09-09 05:49:30|86400.5|86350.5|86402.4|86352.4|86402.6|86352.6|86400.1|86350.1|22
1631166580000|2021-09-09 05:49:40|86402.2|86352.2|86399.9|86349.9|86402.2|86352.2|86398.9|86348.9|30
1631166590000|2021-09-09 05:49:50|86399.7|86349.7|86400.4|86350.4|86400.8|86350.8|86399.2|86349.2|33
1631166600000|2021-09-09 05:50:00|86400.1|86350.1|86400.3|86350.3|86402|86352|86399.7|86349.7|28
1631166610000|2021-09-09 05:50:10|86400.4|86350.4|86401|86351|86401.2|86351.2|86399.7|86349.7|23
1631166620000|2021-09-09 05:50:20|86401.2|86351.2|86406.7|86356.7|86410.7|86360.7|86401.1|86351.1|45
1631166630000|2021-09-09 05:50:30|86406.8|86356.8|86391.6|86341.6|86406.8|86356.8|86391.6|86341.6|35
1631166640000|2021-09-09 05:50:40|86392.7|86342.7|86383.6|86333.6|86392.8|86342.8|86383.6|86333.6|33
1631166650000|2021-09-09 05:50:50|86383.1|86333.1|86375.8|86325.8|86383.5|86333.5|86375.8|86325.8|43
1631166660000|2021-09-09 05:51:00|86376|86326|86377.8|86327.8|86378.3|86328.3|86374.6|86324.6|29
1631166670000|2021-09-09 05:51:10|86378.4|86328.4|86380.7|86330.7|86380.7|86330.7|86378.1|86328.1|23
1631166680000|2021-09-09 05:51:20|86381.2|86331.2|86382.4|86332.4|86385|86335|86380.9|86330.9|41
1631166690000|2021-09-09 05:51:30|86383.1|86333.1|86387.2|86337.2|86391.3|86341.3|86382.2|86332.2|47
1631166700000|2021-09-09 05:51:40|86387.7|86337.7|86388.3|86338.3|86389.3|86339.3|86387.7|86337.7|35
1631166710000|2021-09-09 05:51:50|86388.5|86338.5|86390.3|86340.3|86390.4|86340.4|86387.4|86337.4|23
1631166720000|2021-09-09 05:52:00|86389.6|86339.6|86391.2|86341.2|86393.4|86343.4|86389|86339|26
1631166730000|2021-09-09 05:52:10|86390.9|86340.9|86390.8|86340.8|86390.9|86340.9|86389.4|86339.4|27
1631166740000|2021-09-09 05:52:20|86390.7|86340.7|86392.2|86342.2|86392.4|86342.4|86390.2|86340.2|33
1631166750000|2021-09-09 05:52:30|86392.5|86342.5|86397.4|86347.4|86398|86348|86392.4|86342.4|32
1631166760000|2021-09-09 05:52:40|86397.6|86347.6|86398.2|86348.2|86398.6|86348.6|86394.7|86344.7|40
1631166770000|2021-09-09 05:52:50|86398.1|86348.1|86404|86354|86406.8|86356.8|86397.3|86347.3|44
1631166780000|2021-09-09 05:53:00|86403.8|86353.8|86409.8|86359.8|86410.8|86360.8|86403.8|86353.8|33
1631166790000|2021-09-09 05:53:10|86409.7|86359.7|86399.7|86349.7|86409.7|86359.7|86399.3|86349.3|51
1631166800000|2021-09-09 05:53:20|86400|86350|86398.9|86348.9|86400.6|86350.6|86398.4|86348.4|22
1631166810000|2021-09-09 05:53:30|86399.5|86349.5|86400.3|86350.3|86401.3|86351.3|86398.5|86348.5|29
1631166820000|2021-09-09 05:53:40|86400|86350|86397.2|86347.2|86405.2|86355.2|86397.2|86347.2|39
1631166830000|2021-09-09 05:53:50|86397.5|86347.5|86396.9|86346.9|86397.5|86347.5|86395.7|86345.7|15
1631166840000|2021-09-09 05:54:00|86396.7|86346.7|86396.6|86346.6|86397|86347|86395.7|86345.7|33
1631166850000|2021-09-09 05:54:10|86396.8|86346.8|86399.2|86349.2|86401.7|86351.7|86396.7|86346.7|22
1631166860000|2021-09-09 05:54:20|86399.9|86349.9|86402.5|86352.5|86404.3|86354.3|86399.9|86349.9|25
1631166870000|2021-09-09 05:54:30|86403.3|86353.3|86405.1|86355.1|86405.2|86355.2|86402.9|86352.9|19
1631166880000|2021-09-09 05:54:40|86405.2|86355.2|86404.7|86354.7|86405.5|86355.5|86404|86354|23
1631166890000|2021-09-09 05:54:50|86405|86355|86410.7|86360.7|86410.7|86360.7|86404.6|86354.6|32
1631166900000|2021-09-09 05:55:00|86409.9|86359.9|86407.1|86357.1|86410.1|86360.1|86407.1|86357.1|29
1631166910000|2021-09-09 05:55:10|86407.7|86357.7|86408.8|86358.8|86410.2|86360.2|86407.5|86357.5|33
1631166920000|2021-09-09 05:55:20|86408.2|86358.2|86409.4|86359.4|86409.4|86359.4|86404.5|86354.5|32
1631166930000|2021-09-09 05:55:30|86409.9|86359.9|86412.2|86362.2|86413.1|86363.1|86409.2|86359.2|45
1631166940000|2021-09-09 05:55:40|86412.3|86362.3|86413.5|86363.5|86415.8|86365.8|86412.2|86362.2|28
1631166950000|2021-09-09 05:55:50|86413.2|86363.2|86413.7|86363.7|86414.3|86364.3|86412.8|86362.8|37
1631166960000|2021-09-09 05:56:00|86413.6|86363.6|86413.4|86363.4|86413.7|86363.7|86412.1|86362.1|20
1631166970000|2021-09-09 05:56:10|86413.1|86363.1|86413.9|86363.9|86414.4|86364.4|86410.8|86360.8|29
1631166980000|2021-09-09 05:56:20|86414.4|86364.4|86413.6|86363.6|86415.1|86365.1|86413.6|86363.6|28
1631166990000|2021-09-09 05:56:30|86413.7|86363.7|86414.1|86364.1|86414.6|86364.6|86413.7|86363.7|21
1631167000000|2021-09-09 05:56:40|86414|86364|86414.9|86364.9|86414.9|86364.9|86414|86364|22
1631167010000|2021-09-09 05:56:50|86414.8|86364.8|86414.6|86364.6|86414.8|86364.8|86414|86364|15
1631167020000|2021-09-09 05:57:00|86414.7|86364.7|86415.5|86365.5|86415.5|86365.5|86413.8|86363.8|23
1631167030000|2021-09-09 05:57:10|86414.9|86364.9|86413.3|86363.3|86417.8|86367.8|86412.5|86362.5|41
1631167040000|2021-09-09 05:57:20|86412.8|86362.8|86412.7|86362.7|86415|86365|86412.3|86362.3|36
1631167050000|2021-09-09 05:57:30|86412.6|86362.6|86413.5|86363.5|86414.2|86364.2|86411.4|86361.4|39
1631167060000|2021-09-09 05:57:40|86413.2|86363.2|86414.3|86364.3|86415.3|86365.3|86413.2|86363.2|52
1631167070000|2021-09-09 05:57:50|86414.4|86364.4|86411.8|86361.8|86414.7|86364.7|86410.8|86360.8|38
1631167080000|2021-09-09 05:58:00|86412|86362|86409.1|86359.1|86412|86362|86407.7|86357.7|45
1631167090000|2021-09-09 05:58:10|86409|86359|86408.1|86358.1|86409.6|86359.6|86407.8|86357.8|40
1631167100000|2021-09-09 05:58:20|86408|86358|86404.2|86354.2|86408|86358|86403.9|86353.9|31
1631167110000|2021-09-09 05:58:30|86402.4|86352.4|86405.7|86355.7|86406|86356|86402.4|86352.4|33
1631167120000|2021-09-09 05:58:40|86405.5|86355.5|86407.6|86357.6|86407.8|86357.8|86405.4|86355.4|25
1631167130000|2021-09-09 05:58:50|86407.4|86357.4|86406.8|86356.8|86407.9|86357.9|86406.4|86356.4|30
1631167140000|2021-09-09 05:59:00|86408.8|86358.8|86410|86360|86410.6|86360.6|86407.8|86357.8|44
1631167150000|2021-09-09 05:59:10|86409.9|86359.9|86382.7|86332.7|86411|86361|86381.4|86331.4|47
1631167160000|2021-09-09 05:59:20|86383.4|86333.4|86382.5|86332.5|86393.5|86337.2|86381.6|86321|50
1631167170000|2021-09-09 05:59:30|86382.7|86332.7|86396.3|86318.6|86396.3|86332.7|86382.7|86316.7|47
1631167180000|2021-09-09 05:59:40|86396.4|86318.5|86392.8|86321.7|86398.8|86322.6|86392.6|86315.3|55
1631167190000|2021-09-09 05:59:50|86397.6|86320.5|86396.6|86308.5|86401.8|86320.5|86390.5|86298.1|59
1631167200000|2021-09-09 06:00:00|86391.9|86312.2|86371.3|86321.3|86395.2|86330.7|86371.3|86312.2|63
1631167210000|2021-09-09 06:00:10|86372.1|86322.1|86374.3|86295.6|86379|86322.2|86358.6|86287.5|71
1631167220000|2021-09-09 06:00:20|86370.5|86295.5|86370|86294.4|86374|86299.2|86360.8|86289.5|48
1631167230000|2021-09-09 06:00:30|86369.8|86294.2|86355.3|86305.3|86369.8|86306.9|86348.8|86287.7|48
1631167240000|2021-09-09 06:00:40|86355.2|86305.2|86356.4|86306.4|86368.4|86307|86349.8|86293.9|53
1631167250000|2021-09-09 06:00:50|86355.8|86305.8|86356.5|86306.5|86357.4|86307.4|86349.9|86299.9|51
1631167260000|2021-09-09 06:01:00|86356.2|86306.2|86355.8|86305.8|86358.2|86308.2|86355.1|86305.1|51
1631167270000|2021-09-09 06:01:10|86358.1|86308.1|86359.6|86309.6|86360.5|86310.5|86355|86305|45
1631167280000|2021-09-09 06:01:20|86359.2|86309.2|86375.8|86325.8|86377.8|86327.8|86359.2|86309.2|37
1631167290000|2021-09-09 06:01:30|86376.8|86326.8|86380.8|86330.8|86384|86334|86371.2|86321.2|62
1631167300000|2021-09-09 06:01:40|86381.5|86331.5|86381|86331|86383.1|86333.1|86379.9|86329.9|48
1631167310000|2021-09-09 06:01:50|86380.8|86330.8|86381.6|86331.6|86382.4|86332.4|86379.1|86329.1|46
1631167320000|2021-09-09 06:02:00|86382|86332|86383.6|86333.6|86385.2|86335.2|86381.9|86331.9|45
1631167330000|2021-09-09 06:02:10|86383.7|86333.7|86384.8|86334.8|86386|86336|86381.8|86331.8|44
1631167340000|2021-09-09 06:02:20|86385|86335|86382.8|86332.8|86385.6|86335.6|86381.1|86331.1|52
1631167350000|2021-09-09 06:02:30|86382.3|86332.3|86382.5|86332.5|86383.1|86333.1|86379.2|86329.2|48
1631167360000|2021-09-09 06:02:40|86382.4|86332.4|86378.5|86328.5|86382.4|86332.4|86376.8|86326.8|38
1631167370000|2021-09-09 06:02:50|86377.9|86327.9|86381.1|86331.1|86382|86332|86377.5|86327.5|31
1631167380000|2021-09-09 06:03:00|86379.8|86329.8|86377.7|86327.7|86381.2|86331.2|86376.2|86326.2|38
1631167390000|2021-09-09 06:03:10|86377.4|86327.4|86383.1|86333.1|86384.8|86334.8|86377.4|86327.4|52
1631167400000|2021-09-09 06:03:20|86382.6|86332.6|86384.1|86334.1|86384.7|86334.7|86382.6|86332.6|38
1631167410000|2021-09-09 06:03:30|86383.9|86333.9|86385.1|86335.1|86386.1|86336.1|86383.1|86333.1|36
1631167420000|2021-09-09 06:03:40|86385|86335|86384|86334|86385.7|86335.7|86383.1|86333.1|27
1631167430000|2021-09-09 06:03:50|86384.8|86334.8|86385.2|86335.2|86387|86337|86382.7|86332.7|38
1631167440000|2021-09-09 06:04:00|86384.6|86334.6|86381.1|86331.1|86385.9|86335.9|86380.5|86330.5|47
1631167450000|2021-09-09 06:04:10|86381.7|86331.7|86382|86332|86382.7|86332.7|86379.9|86329.9|31
1631167460000|2021-09-09 06:04:20|86382.3|86332.3|86381.8|86331.8|86382.7|86332.7|86380.7|86330.7|27
1631167470000|2021-09-09 06:04:30|86382.1|86332.1|86371.7|86321.7|86382.1|86332.1|86371.5|86321.5|52
1631167480000|2021-09-09 06:04:40|86371.6|86321.6|86372.3|86322.3|86374.8|86324.8|86370.2|86320.2|45
1631167490000|2021-09-09 06:04:50|86372|86322|86365|86315|86372.4|86322.4|86364.4|86314.4|51
1631167500000|2021-09-09 06:05:00|86364.4|86314.4|86357.2|86307.2|86364.4|86314.4|86356.2|86306.2|54
1631167510000|2021-09-09 06:05:10|86357.4|86307.4|86359|86309|86359.9|86309.9|86357|86307|44
1631167520000|2021-09-09 06:05:20|86358.8|86308.8|86363.7|86313.7|86365.9|86315.9|86358.4|86308.4|49
1631167530000|2021-09-09 06:05:30|86363.5|86313.5|86365.2|86315.2|86366|86316|86363.3|86313.3|42
1631167540000|2021-09-09 06:05:40|86365.3|86315.3|86365.8|86315.8|86366.4|86316.4|86365.1|86315.1|25
1631167550000|2021-09-09 06:05:50|86365.6|86315.6|86365.3|86315.3|86370.3|86320.3|86364.2|86314.2|36
1631167560000|2021-09-09 06:06:00|86365|86315|86363.1|86313.1|86365.7|86315.7|86363.1|86313.1|36
1631167570000|2021-09-09 06:06:10|86363.5|86313.5|86365|86315|86365.4|86315.4|86362|86312|30
1631167580000|2021-09-09 06:06:20|86365.3|86315.3|86363.5|86313.5|86365.3|86315.3|86363.3|86313.3|20
1631167590000|2021-09-09 06:06:30|86363.7|86313.7|86362.3|86312.3|86364.4|86314.4|86360.7|86310.7|34
1631167600000|2021-09-09 06:06:40|86361.7|86311.7|86361.1|86311.1|86363|86313|86360.6|86310.6|30
1631167610000|2021-09-09 06:06:50|86360.8|86310.8|86361.5|86311.5|86362.5|86312.5|86360.6|86310.6|19
1631167620000|2021-09-09 06:07:00|86361.4|86311.4|86360|86310|86361.4|86311.4|86355.4|86305.4|42
1631167630000|2021-09-09 06:07:10|86360.2|86310.2|86358.9|86308.9|86360.6|86310.6|86358.1|86308.1|27
1631167640000|2021-09-09 06:07:20|86359|86309|86355.2|86305.2|86359|86309|86355.2|86305.2|30
1631167650000|2021-09-09 06:07:30|86355.7|86305.7|86352|86302|86355.7|86305.7|86352|86302|31
1631167660000|2021-09-09 06:07:40|86352.6|86302.6|86345.2|86295.2|86354.4|86304.4|86342.3|86292.3|36
1631167670000|2021-09-09 06:07:50|86343.8|86293.8|86348.3|86298.3|86351.5|86301.5|86339.5|86289.5|55
1631167680000|2021-09-09 06:08:00|86349.1|86299.1|86348.2|86298.2|86349.8|86299.8|86347.2|86297.2|38
1631167690000|2021-09-09 06:08:10|86348|86298|86347.4|86297.4|86348.7|86298.7|86345.5|86295.5|35
1631167700000|2021-09-09 06:08:20|86347.2|86297.2|86346.8|86296.8|86355.4|86305.4|86343.8|86293.8|62
1631167710000|2021-09-09 06:08:30|86346.7|86296.7|86345.9|86295.9|86348.2|86298.2|86343.1|86293.1|39
1631167720000|2021-09-09 06:08:40|86345.5|86295.5|86343.1|86293.1|86346.2|86296.2|86342.3|86292.3|39
1631167730000|2021-09-09 06:08:50|86342.8|86292.8|86331.6|86281.6|86342.8|86292.8|86330.9|86280.9|52
1631167740000|2021-09-09 06:09:00|86332.7|86282.7|86338.2|86288.2|86339.5|86289.5|86332|86282|56
1631167750000|2021-09-09 06:09:10|86338.1|86288.1|86335.4|86285.4|86338.5|86288.5|86335.1|86285.1|53
1631167760000|2021-09-09 06:09:20|86336.7|86286.7|86336.8|86286.8|86337.8|86287.8|86335.8|86285.8|23
1631167770000|2021-09-09 06:09:30|86336.5|86286.5|86336.7|86286.7|86338.2|86288.2|86336.1|86286.1|27
1631167780000|2021-09-09 06:09:40|86336.8|86286.8|86352.2|86302.2|86352.2|86302.2|86336.1|86286.1|25
1631167790000|2021-09-09 06:09:50|86351.9|86301.9|86351.7|86301.7|86353.6|86303.6|86349.9|86299.9|30
1631167800000|2021-09-09 06:10:00|86352.6|86302.6|86356|86306|86358.8|86308.8|86350.9|86300.9|43
1631167810000|2021-09-09 06:10:10|86355.7|86305.7|86357|86307|86357|86307|86353.7|86303.7|30
1631167820000|2021-09-09 06:10:20|86357.2|86307.2|86358.1|86308.1|86358.7|86308.7|86354.9|86304.9|29
1631167830000|2021-09-09 06:10:30|86357.8|86307.8|86358.3|86308.3|86358.7|86308.7|86357.7|86307.7|21
1631167840000|2021-09-09 06:10:40|86359.2|86309.2|86354.9|86304.9|86359.2|86309.2|86354.9|86304.9|36
1631167850000|2021-09-09 06:10:50|86355.2|86305.2|86353.7|86303.7|86355.4|86305.4|86351.9|86301.9|46
1631167860000|2021-09-09 06:11:00|86353.5|86303.5|86352.5|86302.5|86354.4|86304.4|86351.4|86301.4|29
1631167870000|2021-09-09 06:11:10|86352.4|86302.4|86355.9|86305.9|86357.1|86307.1|86351.5|86301.5|27
1631167880000|2021-09-09 06:11:20|86356|86306|86358.6|86308.6|86359.3|86309.3|86355.6|86305.6|28
1631167890000|2021-09-09 06:11:30|86358.8|86308.8|86369.2|86319.2|86370.3|86328.8|86353.4|86308.6|39
1631167900000|2021-09-09 06:11:40|86369.4|86319.4|86369.8|86319.8|86371.4|86321.4|86368.8|86318.8|44
1631167910000|2021-09-09 06:11:50|86369.7|86319.7|86369.1|86319.1|86370.8|86320.8|86367.5|86317.5|37
1631167920000|2021-09-09 06:12:00|86369|86319|86368.6|86318.6|86369|86319|86367.7|86317.7|30
1631167930000|2021-09-09 06:12:10|86368.7|86318.7|86365|86315|86368.7|86318.7|86365|86315|27
1631167940000|2021-09-09 06:12:20|86364.8|86314.8|86364.2|86314.2|86366.5|86316.5|86363.2|86313.2|43
1631167950000|2021-09-09 06:12:30|86364.1|86314.1|86359.5|86309.5|86364.5|86314.5|86358.1|86308.1|39
1631167960000|2021-09-09 06:12:40|86359|86309|86357.1|86307.1|86359|86309|86356.4|86306.4|35
1631167970000|2021-09-09 06:12:50|86356.7|86306.7|86342.1|86292.1|86357.4|86307.4|86342.1|86292.1|37
1631167980000|2021-09-09 06:13:00|86341.7|86291.7|86333.4|86283.4|86341.7|86301.7|86326.7|86282.2|60
1631167990000|2021-09-09 06:13:10|86333.2|86283.2|86333.7|86283.7|86334.3|86284.3|86332.8|86282.8|33
1631168000000|2021-09-09 06:13:20|86334.1|86284.1|86337.4|86287.4|86341.6|86291.6|86334.1|86284.1|51
1631168010000|2021-09-09 06:13:30|86337.6|86287.6|86333.3|86283.3|86337.6|86287.6|86333.3|86283.3|41
1631168020000|2021-09-09 06:13:40|86333.5|86283.5|86334.2|86284.2|86334.5|86284.5|86333.1|86283.1|27
1631168030000|2021-09-09 06:13:50|86334.1|86284.1|86330.8|86280.8|86334.2|86284.2|86329.7|86279.7|38
1631168040000|2021-09-09 06:14:00|86330.7|86280.7|86328.6|86278.6|86330.7|86280.7|86326.2|86276.2|52
1631168050000|2021-09-09 06:14:10|86329.1|86279.1|86326.1|86276.1|86330.5|86280.5|86325.8|86275.8|60
1631168060000|2021-09-09 06:14:20|86326.4|86276.4|86323.3|86273.3|86327.9|86277.9|86322.3|86272.3|43
1631168070000|2021-09-09 06:14:30|86323.1|86273.1|86314.1|86264.1|86323.5|86278.5|86303.4|86263.8|47
1631168080000|2021-09-09 06:14:40|86315.8|86265.8|86315.9|86265.9|86318.4|86268.4|86314.4|86264.4|49
1631168090000|2021-09-09 06:14:50|86316|86266|86317.5|86267.5|86325.8|86280.7|86305.7|86265.4|64
1631168100000|2021-09-09 06:15:00|86317.6|86267.6|86312.3|86262.3|86317.6|86267.6|86311.8|86261.8|60
1631168110000|2021-09-09 06:15:10|86312.2|86262.2|86307.8|86257.8|86313|86263|86307.3|86257.3|55
1631168120000|2021-09-09 06:15:20|86308|86258|86307.9|86257.9|86308.6|86258.6|86307.1|86257.1|45
1631168130000|2021-09-09 06:15:30|86308.2|86258.2|86306.3|86256.3|86308.5|86258.5|86306.2|86256.2|45
1631168140000|2021-09-09 06:15:40|86306.2|86256.2|86307.3|86257.3|86308|86258|86306.1|86256.1|46
1631168150000|2021-09-09 06:15:50|86307.2|86257.2|86307.8|86257.8|86309.2|86259.2|86307.1|86257.1|43
1631168160000|2021-09-09 06:16:00|86307.7|86257.7|86307.1|86257.1|86311.1|86261.1|86306.1|86256.1|53
1631168170000|2021-09-09 06:16:10|86307|86257|86305.2|86255.2|86307.4|86257.4|86303.1|86253.1|41
1631168180000|2021-09-09 06:16:20|86304.1|86254.1|86304.6|86254.6|86305.6|86255.6|86301.7|86251.7|48
1631168190000|2021-09-09 06:16:30|86304.7|86254.7|86304.3|86254.3|86305.9|86255.9|86302.4|86252.4|43
1631168200000|2021-09-09 06:16:40|86304.4|86254.4|86306.6|86256.6|86307.2|86257.2|86304.4|86254.4|39
1631168210000|2021-09-09 06:16:50|86306.7|86256.7|86303.1|86253.1|86306.7|86256.7|86303.1|86253.1|26
1631168220000|2021-09-09 06:17:00|86302.8|86252.8|86302.5|86252.5|86303.7|86253.7|86300.7|86250.7|24
1631168230000|2021-09-09 06:17:10|86304|86254|86300.3|86250.3|86304|86254|86297.8|86247.8|42
1631168240000|2021-09-09 06:17:20|86300.2|86250.2|86300.8|86250.8|86301.2|86251.2|86299.7|86249.7|27
1631168250000|2021-09-09 06:17:30|86302.5|86252.5|86301.8|86251.8|86302.6|86252.6|86300.9|86250.9|28
1631168260000|2021-09-09 06:17:40|86301.5|86251.5|86302.4|86252.4|86302.8|86252.8|86300.8|86250.8|19
1631168270000|2021-09-09 06:17:50|86302.3|86252.3|86304.7|86254.7|86306.1|86256.1|86302.3|86252.3|28
1631168280000|2021-09-09 06:18:00|86304.8|86254.8|86304.9|86254.9|86306|86256|86304.8|86254.8|18
1631168290000|2021-09-09 06:18:10|86305.4|86255.4|86308.7|86258.7|86310.5|86260.5|86305|86255|46
1631168300000|2021-09-09 06:18:20|86308.5|86258.5|86309.4|86259.4|86310|86260|86308.3|86258.3|32
1631168310000|2021-09-09 06:18:30|86309.3|86259.3|86312.8|86262.8|86314.8|86264.8|86306.4|86256.4|46
1631168320000|2021-09-09 06:18:40|86312.5|86262.5|86314.2|86264.2|86314.6|86264.6|86312.1|86262.1|33
1631168330000|2021-09-09 06:18:50|86314.8|86264.8|86313.5|86263.5|86315|86265|86313.5|86263.5|21
1631168340000|2021-09-09 06:19:00|86313.7|86263.7|86314|86264|86314.1|86264.1|86313.4|86263.4|35
1631168350000|2021-09-09 06:19:10|86313.6|86263.6|86309.3|86259.3|86315.4|86265.4|86307.6|86257.6|40
1631168360000|2021-09-09 06:19:20|86308.1|86258.1|86306.7|86256.7|86310.5|86260.5|86306.4|86256.4|49
1631168370000|2021-09-09 06:19:30|86306.8|86256.8|86307.1|86257.1|86307.3|86257.3|86306.2|86256.2|35
1631168380000|2021-09-09 06:19:40|86306.8|86256.8|86310|86260|86310.3|86260.3|86306|86256|40
1631168390000|2021-09-09 06:19:50|86310.3|86260.3|86310.1|86260.1|86310.5|86260.5|86309.4|86259.4|32
1631168400000|2021-09-09 06:20:00|86310.2|86260.2|86307.2|86257.2|86310.6|86260.6|86307.2|86257.2|33
1631168410000|2021-09-09 06:20:10|86306.4|86256.4|86302.2|86252.2|86306.4|86256.4|86301.1|86251.1|46
1631168420000|2021-09-09 06:20:20|86302|86252|86301.1|86251.1|86302.1|86252.1|86300.4|86250.4|30
1631168430000|2021-09-09 06:20:30|86300.7|86250.7|86300|86250|86301.5|86251.5|86300|86250|15
1631168440000|2021-09-09 06:20:40|86299.9|86249.9|86296.8|86246.8|86300.6|86250.6|86296|86246|35
1631168450000|2021-09-09 06:20:50|86296.7|86246.7|86292.9|86242.9|86296.7|86246.7|86291.4|86241.4|40
1631168460000|2021-09-09 06:21:00|86292.3|86242.3|86290.1|86240.1|86292.3|86242.3|86289.2|86239.2|31
1631168470000|2021-09-09 06:21:10|86290.2|86240.2|86289.8|86239.8|86290.7|86240.7|86289|86239|26
1631168480000|2021-09-09 06:21:20|86289.9|86239.9|86291.8|86241.8|86291.9|86241.9|86289.4|86239.4|26
1631168490000|2021-09-09 06:21:30|86291.5|86241.5|86291.1|86241.1|86293|86243|86290.3|86240.3|28
1631168500000|2021-09-09 06:21:40|86292.4|86242.4|86291.5|86241.5|86292.5|86242.5|86291.4|86241.4|21
1631168510000|2021-09-09 06:21:50|86291.8|86241.8|86294.4|86244.4|86300.1|86250.1|86290.8|86240.8|44
1631168520000|2021-09-09 06:22:00|86294.9|86244.9|86293|86243|86296|86246|86291.2|86241.2|47
1631168530000|2021-09-09 06:22:10|86292.9|86242.9|86294.7|86244.7|86294.7|86244.7|86292.9|86242.9|29
1631168540000|2021-09-09 06:22:20|86294.4|86244.4|86293.1|86243.1|86294.5|86244.5|86292.1|86242.1|37
1631168550000|2021-09-09 06:22:30|86292.9|86242.9|86295.8|86245.8|86295.8|86245.8|86292.9|86242.9|36
1631168560000|2021-09-09 06:22:40|86295.6|86245.6|86296.2|86246.2|86298.9|86248.9|86295.6|86245.6|27
1631168570000|2021-09-09 06:22:50|86295.7|86245.7|86291.5|86241.5|86296|86246|86290.6|86240.6|38
1631168580000|2021-09-09 06:23:00|86291.3|86241.3|86289|86239|86291.3|86241.3|86288.3|86238.3|37
1631168590000|2021-09-09 06:23:10|86289.2|86239.2|86295.3|86245.3|86295.5|86245.5|86287.4|86237.4|42
1631168600000|2021-09-09 06:23:20|86295.2|86245.2|86294.3|86244.3|86295.2|86245.2|86293.4|86243.4|35
1631168610000|2021-09-09 06:23:30|86294.6|86244.6|86296.3|86246.3|86297.2|86247.2|86294.5|86244.5|22
1631168620000|2021-09-09 06:23:40|86296.5|86246.5|86301.1|86251.1|86303.4|86253.4|86296.1|86246.1|50
1631168630000|2021-09-09 06:23:50|86301.2|86251.2|86299|86249|86301.4|86251.4|86299|86249|30
1631168640000|2021-09-09 06:24:00|86300.8|86250.8|86292.7|86242.7|86302.5|86252.5|86292.7|86242.7|46
1631168650000|2021-09-09 06:24:10|86291.2|86241.2|86305.7|86255.7|86306.3|86256.3|86291.2|86241.2|56
1631168660000|2021-09-09 06:24:20|86305.5|86255.5|86306.2|86256.2|86306.8|86256.8|86304.8|86254.8|34
1631168670000|2021-09-09 06:24:30|86305.9|86255.9|86308.1|86258.1|86308.5|86258.5|86305|86255|34
1631168680000|2021-09-09 06:24:40|86307.8|86257.8|86307.3|86257.3|86308.1|86258.1|86306.2|86256.2|41
1631168690000|2021-09-09 06:24:50|86307.2|86257.2|86311.3|86261.3|86313.1|86263.1|86307.1|86257.1|43
1631168700000|2021-09-09 06:25:00|86310.9|86260.9|86294.3|86244.3|86313.3|86263.3|86282.9|86244|59
1631168710000|2021-09-09 06:25:10|86295.5|86245.5|86295.5|86245.5|86296.1|86246.1|86294.8|86244.8|37
1631168720000|2021-09-09 06:25:20|86297|86247|86292.9|86242.9|86298.1|86255.2|86280.2|86241.6|53
1631168730000|2021-09-09 06:25:30|86292.7|86242.7|86294.2|86244.2|86294.3|86244.3|86291.3|86241.3|28
1631168740000|2021-09-09 06:25:40|86294.1|86244.1|86294.1|86244.1|86296|86246|86293.4|86243.4|37
1631168750000|2021-09-09 06:25:50|86294.3|86244.3|86293.3|86243.3|86294.5|86244.5|86293.3|86243.3|25
1631168760000|2021-09-09 06:26:00|86293|86243|86292.7|86242.7|86294.4|86244.4|86292.7|86242.7|17
1631168770000|2021-09-09 06:26:10|86292.8|86242.8|86294.6|86244.6|86295.2|86245.2|86292.7|86242.7|30
1631168780000|2021-09-09 06:26:20|86294|86244|86296|86246|86297.4|86247.4|86293.3|86243.3|45
1631168790000|2021-09-09 06:26:30|86296.3|86246.3|86298.6|86248.6|86299.5|86249.5|86296.1|86246.1|39
1631168800000|2021-09-09 06:26:40|86298.5|86248.5|86298.5|86248.5|86299|86249|86297.7|86247.7|28
1631168810000|2021-09-09 06:26:50|86298.4|86248.4|86299.6|86249.6|86300.1|86250.1|86297.7|86247.7|24
1631168820000|2021-09-09 06:27:00|86299.9|86249.9|86300|86250|86300.3|86250.3|86299.4|86249.4|32
1631168830000|2021-09-09 06:27:10|86299.8|86249.8|86299.6|86249.6|86300.3|86250.3|86299|86249|27
1631168840000|2021-09-09 06:27:20|86301.9|86251.9|86302.6|86252.6|86307.7|86257.7|86301.9|86251.9|51
1631168850000|2021-09-09 06:27:30|86302.2|86252.2|86304.4|86254.4|86304.6|86254.6|86300.8|86250.8|48
1631168860000|2021-09-09 06:27:40|86304.1|86254.1|86303.8|86253.8|86304.3|86254.3|86303.1|86253.1|32
1631168870000|2021-09-09 06:27:50|86303.9|86253.9|86303.8|86253.8|86304.7|86254.7|86303.3|86253.3|27
1631168880000|2021-09-09 06:28:00|86303.5|86253.5|86301.3|86251.3|86304|86254|86301.1|86251.1|43
1631168890000|2021-09-09 06:28:10|86301.2|86251.2|86297.2|86247.2|86301.7|86259.5|86283.7|86245.8|33
1631168900000|2021-09-09 06:28:20|86296.5|86246.5|86296.6|86246.6|86301.3|86263.4|86286.5|86243.5|62
1631168910000|2021-09-09 06:28:30|86296.4|86246.4|86296.3|86246.3|86297|86247|86295.4|86245.4|39
1631168920000|2021-09-09 06:28:40|86296.2|86246.2|86280.5|86255.5|86298.5|86256.9|86279.8|86244.1|48
1631168930000|2021-09-09 06:28:50|86279.9|86254.9|86290|86240|86290.2|86255.7|86279.5|86239|44
1631168940000|2021-09-09 06:29:00|86290.3|86240.3|86292|86242|86292.9|86242.9|86290.3|86240.3|47
1631168950000|2021-09-09 06:29:10|86291.7|86241.7|86285.3|86260.3|86295.8|86262.3|86284.8|86241.7|46
1631168960000|2021-09-09 06:29:20|86284.3|86259.3|86298.1|86248.1|86298.3|86259.9|86283.5|86246.5|34
1631168970000|2021-09-09 06:29:30|86297.8|86247.8|86298.5|86248.5|86298.5|86248.5|86297.6|86247.6|32
1631168980000|2021-09-09 06:29:40|86298.4|86248.4|86287|86262|86300.4|86262|86286.3|86248.1|43
1631168990000|2021-09-09 06:29:50|86287.3|86262.3|86287.3|86262.3|86288.7|86263.7|86287.3|86262.3|46
1631169000000|2021-09-09 06:30:00|86287.7|86262.7|86323.5|86273.5|86323.7|86273.7|86287.3|86251.7|47
1631169010000|2021-09-09 06:30:10|86322.7|86272.7|86315.3|86265.3|86325.2|86275.2|86314.4|86264.4|52
1631169020000|2021-09-09 06:30:20|86315.2|86265.2|86311.7|86261.7|86315.2|86274.5|86298.2|86260.9|48
1631169030000|2021-09-09 06:30:30|86311.8|86261.8|86311.6|86261.6|86311.8|86261.8|86310.4|86260.4|29
1631169040000|2021-09-09 06:30:40|86311.5|86261.5|86312.3|86262.3|86312.8|86275.1|86296.9|86259|42
1631169050000|2021-09-09 06:30:50|86312.6|86262.6|86301|86276|86313.4|86276|86299.4|86261.7|45
1631169060000|2021-09-09 06:31:00|86300.9|86275.9|86314.2|86264.2|86314.6|86277.7|86300.9|86263.4|31
1631169070000|2021-09-09 06:31:10|86314.1|86264.1|86317.4|86267.4|86319.2|86282.2|86305|86263.4|40
1631169080000|2021-09-09 06:31:20|86317|86267|86316.9|86266.9|86317.8|86267.8|86316.6|86266.6|31
1631169090000|2021-09-09 06:31:30|86317|86267|86317.6|86267.6|86318.2|86268.2|86317|86267|28
1631169100000|2021-09-09 06:31:40|86317.1|86267.1|86316.6|86266.6|86318.5|86268.5|86316.6|86266.6|30
1631169110000|2021-09-09 06:31:50|86302.8|86277.8|86314.5|86264.5|86316.9|86278.8|86302.8|86264|54
1631169120000|2021-09-09 06:32:00|86314.2|86264.2|86303.7|86278.7|86317.3|86281.4|86303.7|86264.2|37
1631169130000|2021-09-09 06:32:10|86303.5|86278.5|86302.1|86277.1|86315|86278.5|86302|86264.5|26
1631169140000|2021-09-09 06:32:20|86314.5|86264.5|86298.3|86273.3|86314.7|86273.4|86297.4|86259.7|38
1631169150000|2021-09-09 06:32:30|86298.2|86273.2|86298.3|86273.3|86299.9|86274.9|86297.4|86272.4|39
1631169160000|2021-09-09 06:32:40|86298.5|86273.5|86298.6|86273.6|86299|86274|86298.2|86273.2|22
1631169170000|2021-09-09 06:32:50|86298.4|86273.4|86300|86275|86300|86275|86298.4|86273.4|28
1631169180000|2021-09-09 06:33:00|86300.2|86275.2|86303.1|86278.1|86304|86279|86300.1|86275.1|36
1631169190000|2021-09-09 06:33:10|86303|86278|86302.4|86277.4|86305|86280|86299.4|86274.4|41
1631169200000|2021-09-09 06:33:20|86302.8|86277.8|86303.6|86278.6|86307.4|86282.4|86302.8|86277.8|53
1631169210000|2021-09-09 06:33:30|86303.4|86278.4|86305.5|86280.5|86316.4|86281.8|86302.5|86266.4|44
1631169220000|2021-09-09 06:33:40|86305.2|86280.2|86315.6|86265.6|86317.2|86281.9|86304.3|86262.6|48
1631169230000|2021-09-09 06:33:50|86315.5|86265.5|86315.1|86265.1|86315.9|86265.9|86313.8|86263.8|42
1631169240000|2021-09-09 06:34:00|86315.2|86265.2|86316.2|86266.2|86316.5|86266.5|86314.4|86264.4|29
1631169250000|2021-09-09 06:34:10|86316.3|86266.3|86313.6|86263.6|86316.3|86266.3|86310.4|86260.4|45
1631169260000|2021-09-09 06:34:20|86313.9|86263.9|86312.2|86262.2|86314.3|86264.3|86311.7|86261.7|43
1631169270000|2021-09-09 06:34:30|86312.5|86262.5|86316.9|86266.9|86317.3|86279.3|86303.1|86262.5|35
1631169280000|2021-09-09 06:34:40|86317.6|86267.6|86316.8|86266.8|86318|86268|86316.1|86266.1|33
1631169290000|2021-09-09 06:34:50|86316.4|86266.4|86315|86265|86317.1|86267.1|86315|86265|26
1631169300000|2021-09-09 06:35:00|86315.3|86265.3|86305.7|86280.7|86317.5|86280.7|86305.7|86265.2|30
1631169310000|2021-09-09 06:35:10|86305.6|86280.6|86300.8|86275.8|86318.8|86282.3|86300.4|86263.3|57
1631169320000|2021-09-09 06:35:20|86301.2|86276.2|86296.4|86271.4|86302.1|86277.1|86295.8|86270.8|52
1631169330000|2021-09-09 06:35:30|86296.9|86271.9|86309.5|86259.5|86309.7|86272.4|86293.9|86259.4|49
1631169340000|2021-09-09 06:35:40|86309.4|86259.4|86297.1|86272.1|86309.7|86273.4|86296.5|86258.9|48
1631169350000|2021-09-09 06:35:50|86297.2|86272.2|86302.3|86277.3|86312.5|86277.8|86297.1|86262.4|41
1631169360000|2021-09-09 06:36:00|86302|86277|86304.2|86279.2|86304.7|86279.7|86301.8|86276.8|46
1631169370000|2021-09-09 06:36:10|86304.4|86279.4|86305|86280|86305.6|86280.6|86304.2|86279.2|28
1631169380000|2021-09-09 06:36:20|86304.6|86279.6|86304.1|86279.1|86305.2|86280.2|86303|86278|29
1631169390000|2021-09-09 06:36:30|86304.2|86279.2|86299.7|86274.7|86308.1|86283.1|86299.5|86274.5|39
1631169400000|2021-09-09 06:36:40|86299.6|86274.6|86298|86273|86299.8|86274.8|86296.7|86271.7|31
1631169410000|2021-09-09 06:36:50|86297.9|86272.9|86300.2|86275.2|86300.2|86275.2|86297.3|86272.3|31
1631169420000|2021-09-09 06:37:00|86300.3|86275.3|86300.6|86275.6|86301.3|86276.3|86300.2|86275.2|33
1631169430000|2021-09-09 06:37:10|86300.9|86275.9|86305|86280|86305.2|86280.2|86300.9|86275.9|43
1631169440000|2021-09-09 06:37:20|86304.8|86279.8|86304.7|86279.7|86305.8|86280.8|86304.6|86279.6|33
1631169450000|2021-09-09 06:37:30|86304.6|86279.6|86302.3|86277.3|86305|86280|86302|86277|32
1631169460000|2021-09-09 06:37:40|86303|86278|86304.7|86279.7|86305.5|86280.5|86302.6|86277.6|43
1631169470000|2021-09-09 06:37:50|86303.9|86278.9|86303|86278|86304.2|86279.2|86302.6|86277.6|30
1631169480000|2021-09-09 06:38:00|86302.8|86277.8|86303.1|86278.1|86303.9|86278.9|86302|86277|35
1631169490000|2021-09-09 06:38:10|86303|86278|86303.9|86278.9|86305.7|86280.7|86302.8|86277.8|35
1631169500000|2021-09-09 06:38:20|86303.8|86278.8|86303.3|86278.3|86303.9|86278.9|86302.4|86277.4|25
1631169510000|2021-09-09 06:38:30|86303.9|86278.9|86303.7|86278.7|86304.2|86279.2|86302.9|86277.9|22
1631169520000|2021-09-09 06:38:40|86302.9|86277.9|86300.8|86275.8|86303.1|86278.1|86299.7|86274.7|33
1631169530000|2021-09-09 06:38:50|86300.1|86275.1|86302.1|86277.1|86302.5|86277.5|86299.7|86274.7|29
1631169540000|2021-09-09 06:39:00|86302.4|86277.4|86303.1|86278.1|86306.8|86281.8|86302.3|86277.3|54
1631169550000|2021-09-09 06:39:10|86303.2|86278.2|86303.6|86278.6|86304.7|86279.7|86302.7|86277.7|33
1631169560000|2021-09-09 06:39:20|86304.4|86279.4|86303.9|86278.9|86306|86281|86303.3|86278.3|28
1631169570000|2021-09-09 06:39:30|86304.4|86279.4|86305.8|86280.8|86306|86281|86304.1|86279.1|27
1631169580000|2021-09-09 06:39:40|86305.6|86280.6|86305.9|86280.9|86306.1|86281.1|86304.6|86279.6|21
1631169590000|2021-09-09 06:39:50|86304.4|86279.4|86304.1|86279.1|86305.7|86280.7|86303|86278|29
1631169600000|2021-09-09 06:40:00|86304.5|86279.5|86303.7|86278.7|86304.5|86279.5|86301.5|86276.5|47
1631169610000|2021-09-09 06:40:10|86304.1|86279.1|86305.8|86280.8|86306.2|86281.2|86304.1|86279.1|32
1631169620000|2021-09-09 06:40:20|86306|86281|86319.6|86269.6|86319.8|86284.1|86306|86268.9|29
1631169630000|2021-09-09 06:40:30|86318.8|86268.8|86320.8|86270.8|86320.8|86270.8|86318.8|86268.8|27
1631169640000|2021-09-09 06:40:40|86320.6|86270.6|86321|86271|86322.3|86272.3|86320.4|86270.4|22
1631169650000|2021-09-09 06:40:50|86320.9|86270.9|86306.3|86281.3|86321.4|86285.6|86306.3|86270.2|47
1631169660000|2021-09-09 06:41:00|86306.6|86281.6|86306.7|86281.7|86307.6|86282.6|86305.6|86280.6|48
1631169670000|2021-09-09 06:41:10|86306.8|86281.8|86307.8|86282.8|86307.8|86282.8|86305.8|86280.8|39
1631169680000|2021-09-09 06:41:20|86307.6|86282.6|86307|86282|86307.6|86282.6|86306.4|86281.4|23
1631169690000|2021-09-09 06:41:30|86306.9|86281.9|86307.1|86282.1|86308|86283|86306.5|86281.5|36
1631169700000|2021-09-09 06:41:40|86307|86282|86309|86284|86309|86284|86306.4|86281.4|35
1631169710000|2021-09-09 06:41:50|86308.8|86283.8|86310.3|86285.3|86310.3|86285.3|86308.8|86283.8|40
1631169720000|2021-09-09 06:42:00|86309.8|86284.8|86325.9|86300.9|86330.4|86305.4|86309.7|86284.7|58
1631169730000|2021-09-09 06:42:10|86324.6|86299.6|86325.4|86300.4|86334.6|86301.6|86320.7|86283.7|54
1631169740000|2021-09-09 06:42:20|86324.4|86299.4|86337.5|86287.5|86337.6|86300.6|86323.7|86287.3|51
1631169750000|2021-09-09 06:42:30|86337.3|86287.3|86324.9|86299.9|86339.6|86302.9|86324.6|86287|44
1631169760000|2021-09-09 06:42:40|86325.3|86300.3|86328|86303|86338.4|86304|86323.9|86286.8|41
1631169770000|2021-09-09 06:42:50|86328.1|86303.1|86329.8|86304.8|86330.5|86305.5|86327.1|86302.1|42
1631169780000|2021-09-09 06:43:00|86329.7|86304.7|86328.5|86303.5|86330|86305|86326.4|86301.4|44
1631169790000|2021-09-09 06:43:10|86328.4|86303.4|86327.6|86277.6|86339.7|86303.8|86314.9|86276.7|64
1631169800000|2021-09-09 06:43:20|86327.5|86277.5|86331.9|86281.9|86332.6|86294.1|86317.6|86277.3|36
1631169810000|2021-09-09 06:43:30|86332|86282|86321.7|86296.7|86333.7|86297.5|86320.8|86281.9|42
1631169820000|2021-09-09 06:43:40|86321.5|86296.5|86327.3|86302.3|86327.3|86302.3|86321.5|86296.5|44
1631169830000|2021-09-09 06:43:50|86327.4|86302.4|86339.3|86289.3|86339.3|86302.4|86325.1|86287.9|33
1631169840000|2021-09-09 06:44:00|86339.4|86289.4|86349|86299|86350|86300|86338.8|86288.8|47
1631169850000|2021-09-09 06:44:10|86349.1|86299.1|86350.3|86300.3|86350.5|86300.5|86348.6|86298.6|40
1631169860000|2021-09-09 06:44:20|86350.1|86300.1|86353|86303|86353.6|86314.8|86339.4|86299.4|38
1631169870000|2021-09-09 06:44:30|86352.9|86302.9|86356.2|86331.2|86367.3|86333|86346.4|86302.2|40
1631169880000|2021-09-09 06:44:40|86356.3|86331.3|86368.2|86343.2|86382.2|86346.1|86356.3|86323.5|53
1631169890000|2021-09-09 06:44:50|86368.5|86343.5|86367.8|86342.8|86370.2|86345.2|86367.6|86342.6|36
1631169900000|2021-09-09 06:45:00|86380.6|86330.6|86374.5|86324.5|86381|86341.9|86362|86324|54
1631169910000|2021-09-09 06:45:10|86374.1|86324.1|86374.6|86324.6|86375.8|86325.8|86373|86323|49
1631169920000|2021-09-09 06:45:20|86375.2|86325.2|86375.8|86325.8|86377.2|86340.6|86360.5|86321.8|55
1631169930000|2021-09-09 06:45:30|86376.6|86326.6|86369.4|86319.4|86377.4|86327.4|86369.4|86319.4|47
1631169940000|2021-09-09 06:45:40|86370|86320|86380.4|86330.4|86380.5|86339.6|86364.6|86319.4|53
1631169950000|2021-09-09 06:45:50|86380.5|86330.5|86381.4|86331.4|86381.8|86331.8|86380.4|86330.4|32
1631169960000|2021-09-09 06:46:00|86381.2|86331.2|86386.6|86336.6|86386.6|86349.4|86367.3|86330.9|46
1631169970000|2021-09-09 06:46:10|86386.5|86336.5|86383.1|86333.1|86388|86346.5|86370.5|86331.9|58
1631169980000|2021-09-09 06:46:20|86382.9|86332.9|86383.8|86333.8|86385.9|86335.9|86382.9|86332.9|47
1631169990000|2021-09-09 06:46:30|86383.9|86333.9|86369.3|86344.3|86386.1|86346.2|86369|86333|52
1631170000000|2021-09-09 06:46:40|86369.6|86344.6|86371.9|86346.9|86387.7|86351.5|86369.5|86332.6|42
1631170010000|2021-09-09 06:46:50|86372|86347|86373.4|86348.4|86390.8|86352.2|86370|86331.9|56
1631170020000|2021-09-09 06:47:00|86373.6|86348.6|86388.1|86338.1|86388.9|86349.6|86371.2|86338|52
1631170030000|2021-09-09 06:47:10|86387.8|86337.8|86384.4|86334.4|86387.8|86337.8|86383.9|86333.9|39
1631170040000|2021-09-09 06:47:20|86384.6|86334.6|86381.4|86331.4|86384.6|86334.6|86381.4|86331.4|45
1631170050000|2021-09-09 06:47:30|86381.5|86331.5|86367.5|86342.5|86381.7|86343.9|86366.1|86329.7|48
1631170060000|2021-09-09 06:47:40|86367.4|86342.4|86369.2|86344.2|86369.2|86344.2|86365.4|86340.4|50
1631170070000|2021-09-09 06:47:50|86369.3|86344.3|86371.5|86346.5|86372|86347|86367.4|86342.4|40
1631170080000|2021-09-09 06:48:00|86371.7|86346.7|86387.5|86337.5|86390.2|86346.7|86370.8|86336.7|46
1631170090000|2021-09-09 06:48:10|86387.7|86337.7|86386.5|86336.5|86387.7|86337.7|86384.3|86334.3|40
1631170100000|2021-09-09 06:48:20|86373.3|86348.3|86370.4|86345.4|86385.4|86348.6|86369.7|86331.5|32
1631170110000|2021-09-09 06:48:30|86370.7|86345.7|86373.4|86348.4|86386.1|86350.7|86369.9|86332.2|34
1631170120000|2021-09-09 06:48:40|86373.2|86348.2|86376.3|86351.3|86376.3|86351.3|86373.2|86348.2|26
1631170130000|2021-09-09 06:48:50|86376.8|86351.8|86381.6|86356.6|86382.5|86357.5|86376.4|86351.4|37
1631170140000|2021-09-09 06:49:00|86381.4|86356.4|86382.1|86357.1|86395.1|86359.5|86381.2|86345.1|41
1631170150000|2021-09-09 06:49:10|86381.9|86356.9|86377.7|86352.7|86381.9|86356.9|86377.4|86352.4|45
1631170160000|2021-09-09 06:49:20|86377.6|86352.6|86390.1|86340.1|86390.5|86354.5|86377.5|86340|42
1631170170000|2021-09-09 06:49:30|86390.9|86340.9|86391.9|86341.9|86392.4|86342.4|86390.4|86340.4|35
1631170180000|2021-09-09 06:49:40|86392|86342|86391.6|86341.6|86393.2|86343.2|86391.2|86341.2|41
1631170190000|2021-09-09 06:49:50|86391.3|86341.3|86390|86340|86391.7|86341.7|86389.4|86339.4|35
1631170200000|2021-09-09 06:50:00|86389.9|86339.9|86386.9|86336.9|86390.8|86340.8|86382.6|86332.6|43
1631170210000|2021-09-09 06:50:10|86387.5|86337.5|86385.1|86335.1|86387.5|86337.5|86381.6|86331.6|51
1631170220000|2021-09-09 06:50:20|86385.4|86335.4|86384.7|86334.7|86385.6|86335.6|86382.5|86332.5|32
1631170230000|2021-09-09 06:50:30|86383.9|86333.9|86371.6|86346.6|86386.7|86346.8|86371.6|86333.7|47
1631170240000|2021-09-09 06:50:40|86371.4|86346.4|86384.7|86334.7|86384.8|86346.4|86371.4|86332.3|48
1631170250000|2021-09-09 06:50:50|86384.1|86334.1|86384.9|86334.9|86385.4|86335.4|86382.5|86332.5|32
1631170260000|2021-09-09 06:51:00|86384.8|86334.8|86385.6|86335.6|86388|86338|86384.5|86334.5|44
1631170270000|2021-09-09 06:51:10|86385.5|86335.5|86384|86334|86387|86337|86383.9|86333.9|27
1631170280000|2021-09-09 06:51:20|86383.9|86333.9|86378.8|86328.8|86384.4|86342.4|86366.6|86328.6|47
1631170290000|2021-09-09 06:51:30|86379|86329|86377.9|86327.9|86380.9|86343.2|86366.8|86324.1|51
1631170300000|2021-09-09 06:51:40|86376.3|86326.3|86358.4|86333.4|86376.4|86340.4|86357.4|86325|48
1631170310000|2021-09-09 06:51:50|86358|86333|86377.3|86327.3|86377.8|86335.8|86358|86322.4|44
1631170320000|2021-09-09 06:52:00|86375.6|86325.6|86371.9|86321.9|86378|86337.4|86361.9|86320.3|54
1631170330000|2021-09-09 06:52:10|86371.8|86321.8|86370.8|86320.8|86373.2|86323.2|86370.8|86320.8|39
1631170340000|2021-09-09 06:52:20|86370.9|86320.9|86365.6|86315.6|86370.9|86329.2|86352.7|86315|45
1631170350000|2021-09-09 06:52:30|86366.4|86316.4|86368|86318|86373|86335.8|86358.2|86315.4|43
1631170360000|2021-09-09 06:52:40|86367.1|86317.1|86372.5|86322.5|86372.8|86334.7|86358.9|86315.4|50
1631170370000|2021-09-09 06:52:50|86372.1|86322.1|86372.7|86322.7|86373.5|86323.5|86371.6|86321.6|43
1631170380000|2021-09-09 06:53:00|86373.4|86323.4|86372.6|86322.6|86373.6|86323.6|86371.7|86321.7|31
1631170390000|2021-09-09 06:53:10|86372.7|86322.7|86374|86324|86376.6|86326.6|86370.9|86320.9|34
1631170400000|2021-09-09 06:53:20|86373.4|86323.4|86374.4|86324.4|86376|86326|86372.9|86322.9|37
1631170410000|2021-09-09 06:53:30|86374.5|86324.5|86375.1|86325.1|86375.2|86325.2|86374|86324|24
1631170420000|2021-09-09 06:53:40|86375.3|86325.3|86376.5|86326.5|86379.8|86329.8|86375.1|86325.1|36
1631170430000|2021-09-09 06:53:50|86376.8|86326.8|86377.8|86327.8|86378.1|86328.1|86375.6|86325.6|33
1631170440000|2021-09-09 06:54:00|86377.7|86327.7|86372|86347|86380.4|86347.2|86370.4|86327.7|33
1631170450000|2021-09-09 06:54:10|86372.2|86347.2|86377.4|86352.4|86396|86355.1|86372|86338.8|43
1631170460000|2021-09-09 06:54:20|86377.1|86352.1|86378.9|86353.9|86379.4|86354.4|86376.2|86351.2|38
1631170470000|2021-09-09 06:54:30|86379|86354|86381|86356|86381.8|86356.8|86377.4|86352.4|41
1631170480000|2021-09-09 06:54:40|86380.9|86355.9|86383.6|86358.6|86384.8|86359.8|86380.9|86355.9|42
1631170490000|2021-09-09 06:54:50|86383.7|86358.7|86386.8|86361.8|86387.7|86362.7|86383.7|86358.7|34
1631170500000|2021-09-09 06:55:00|86387.4|86362.4|86386.9|86361.9|86387.5|86362.5|86386.3|86361.3|31
1631170510000|2021-09-09 06:55:10|86387.6|86362.6|86386.9|86361.9|86387.9|86362.9|86386.5|86361.5|37
1631170520000|2021-09-09 06:55:20|86387.1|86362.1|86382.4|86357.4|86387.1|86362.1|86381.9|86356.9|43
1631170530000|2021-09-09 06:55:30|86382.8|86357.8|86382.7|86357.7|86385.1|86360.1|86380.8|86355.8|43
1631170540000|2021-09-09 06:55:40|86381.7|86356.7|86383.9|86358.9|86384.8|86359.8|86380.4|86355.4|40
1631170550000|2021-09-09 06:55:50|86384.5|86359.5|86386|86361|86386|86361|86381.1|86356.1|42
1631170560000|2021-09-09 06:56:00|86386.4|86361.4|86389.2|86364.2|86389.2|86364.2|86385|86360|49
1631170570000|2021-09-09 06:56:10|86389.1|86364.1|86383.3|86358.3|86389.1|86364.1|86382.4|86357.4|39
1631170580000|2021-09-09 06:56:20|86383|86358|86376.8|86351.8|86383.2|86358.2|86376|86351|26
1631170590000|2021-09-09 06:56:30|86375.8|86350.8|86393.2|86343.2|86393.8|86356.4|86374|86342.9|47
1631170600000|2021-09-09 06:56:40|86393.7|86343.7|86382.9|86357.9|86393.9|86358.5|86381.5|86343|30
1631170610000|2021-09-09 06:56:50|86383.3|86358.3|86383.7|86358.7|86395.9|86360.5|86382.2|86345.9|41
1631170620000|2021-09-09 06:57:00|86384.2|86359.2|86385.6|86360.6|86385.8|86360.8|86382.3|86357.3|32
1631170630000|2021-09-09 06:57:10|86385.8|86360.8|86383|86358|86385.8|86360.8|86380.7|86355.7|41
1631170640000|2021-09-09 06:57:20|86383.3|86358.3|86403.5|86353.5|86403.5|86366.7|86383.2|86347.9|45
1631170650000|2021-09-09 06:57:30|86392.4|86367.4|86398.3|86373.3|86398.7|86373.7|86391.6|86366.6|48
1631170660000|2021-09-09 06:57:40|86398.2|86373.2|86396.4|86371.4|86399.9|86374.9|86395.5|86370.5|45
1631170670000|2021-09-09 06:57:50|86396.9|86371.9|86399.7|86374.7|86402|86377|86396.4|86371.4|55
1631170680000|2021-09-09 06:58:00|86399.3|86374.3|86401.3|86376.3|86402.1|86377.1|86399.3|86374.3|47
1631170690000|2021-09-09 06:58:10|86401.2|86376.2|86402.4|86377.4|86402.7|86377.7|86401.2|86376.2|32
1631170700000|2021-09-09 06:58:20|86402.5|86377.5|86404.4|86379.4|86408.6|86383.6|86401.7|86376.7|44
1631170710000|2021-09-09 06:58:30|86402.3|86377.3|86410.3|86385.3|86411.1|86386.1|86402.3|86377.3|54
1631170720000|2021-09-09 06:58:40|86411.1|86386.1|86423.4|86398.4|86433.6|86398.6|86408.2|86382|63
1631170730000|2021-09-09 06:58:50|86423.8|86398.8|86432|86407|86439.6|86407|86423.8|86389.6|51
1631170740000|2021-09-09 06:59:00|86432.9|86407.9|86438.8|86413.8|86441.5|86416.5|86430.8|86405.8|59
1631170750000|2021-09-09 06:59:10|86439.4|86414.4|86454.5|86429.5|86454.8|86429.8|86438.8|86413.8|64
1631170760000|2021-09-09 06:59:20|86452.6|86427.6|86447.1|86422.1|86455.4|86430.4|86446.8|86421.8|53
1631170770000|2021-09-09 06:59:30|86447.2|86422.2|86441.2|86416.2|86447.3|86422.3|86440|86415|54
1631170780000|2021-09-09 06:59:40|86440.6|86415.6|86442.3|86417.3|86443|86418|86440.5|86415.5|44
1631170790000|2021-09-09 06:59:50|86442.1|86417.1|86437.4|86412.4|86442.1|86417.1|86429.5|86404.5|47
1631170800000|2021-09-09 07:00:00|86436.8|86411.8|86428.8|86403.8|86437.1|86412.1|86426.4|86401.4|64
1631170810000|2021-09-09 07:00:10|86428.1|86403.1|86429.6|86404.6|86429.9|86404.9|86426.5|86401.5|51
1631170820000|2021-09-09 07:00:20|86428.7|86403.7|86432.6|86407.6|86434.1|86409.1|86428.7|86403.7|62
1631170830000|2021-09-09 07:00:30|86433.1|86408.1|86433.4|86408.4|86435.3|86410.3|86431.9|86406.9|52
1631170840000|2021-09-09 07:00:40|86433.6|86408.6|86437.7|86412.7|86438.1|86413.1|86431.8|86406.8|50
1631170850000|2021-09-09 07:00:50|86437.3|86412.3|86441.7|86416.7|86444.1|86419.1|86437.3|86412.3|62
1631170860000|2021-09-09 07:01:00|86442|86417|86441.4|86416.4|86445.2|86420.2|86437.8|86412.8|64
1631170870000|2021-09-09 07:01:10|86441.1|86416.1|86444.4|86419.4|86445.1|86420.1|86439.5|86414.5|43
1631170880000|2021-09-09 07:01:20|86444.8|86419.8|86435.9|86410.9|86444.8|86419.8|86435.9|86410.9|58
1631170890000|2021-09-09 07:01:30|86436.4|86411.4|86439|86414|86441.1|86416.1|86436.1|86411.1|46
1631170900000|2021-09-09 07:01:40|86438.9|86413.9|86438.9|86413.9|86441.4|86416.4|86438.3|86413.3|41
1631170910000|2021-09-09 07:01:50|86437.5|86412.5|86426|86401|86437.5|86412.5|86421.6|86396.6|56
1631170920000|2021-09-09 07:02:00|86424.8|86399.8|86420|86395|86433.7|86401.1|86419.1|86382.2|52
1631170930000|2021-09-09 07:02:10|86420.6|86395.6|86414.5|86389.5|86421.3|86396.3|86411.6|86386.6|56
1631170940000|2021-09-09 07:02:20|86415.7|86390.7|86418.3|86393.3|86419.3|86394.3|86414.8|86389.8|50
1631170950000|2021-09-09 07:02:30|86418.4|86393.4|86406.8|86381.8|86418.4|86393.4|86406.3|86381.3|53
1631170960000|2021-09-09 07:02:40|86407.2|86382.2|86392.9|86367.9|86407.2|86382.2|86392.9|86367.9|53
1631170970000|2021-09-09 07:02:50|86392.7|86367.7|86387.6|86362.6|86397.9|86367.7|86384.7|86347.8|60
1631170980000|2021-09-09 07:03:00|86388.6|86363.6|86389.7|86364.7|86390.1|86365.1|86381|86356|56
1631170990000|2021-09-09 07:03:10|86390.3|86365.3|86390.7|86365.7|86390.9|86365.9|86385.9|86360.9|49
1631171000000|2021-09-09 07:03:20|86391.4|86366.4|86390.8|86365.8|86394|86369|86389.1|86364.1|47
1631171010000|2021-09-09 07:03:30|86390.5|86365.5|86393.1|86368.1|86395.8|86370.8|86390.5|86365.5|40
1631171020000|2021-09-09 07:03:40|86393|86368|86395.8|86370.8|86395.8|86370.8|86391.9|86366.9|47
1631171030000|2021-09-09 07:03:50|86395.9|86370.9|86393.8|86368.8|86395.9|86370.9|86392|86367|45
1631171040000|2021-09-09 07:04:00|86393.6|86368.6|86392.6|86367.6|86394|86369|86392.6|86367.6|30
1631171050000|2021-09-09 07:04:10|86392.5|86367.5|86392|86367|86392.7|86367.7|86389.8|86364.8|38
1631171060000|2021-09-09 07:04:20|86391.7|86366.7|86386.7|86361.7|86392.4|86367.4|86386.1|86361.1|37
1631171070000|2021-09-09 07:04:30|86386.4|86361.4|86386.1|86361.1|86387.2|86362.2|86383.6|86358.6|44
1631171080000|2021-09-09 07:04:40|86385.8|86360.8|86381.9|86356.9|86385.9|86360.9|86380.6|86355.6|45
1631171090000|2021-09-09 07:04:50|86382.1|86357.1|86376.7|86351.7|86382.4|86357.4|86376.5|86351.5|43
1631171100000|2021-09-09 07:05:00|86376.1|86351.1|86371.3|86346.3|86376.2|86351.2|86368.8|86343.8|57
1631171110000|2021-09-09 07:05:10|86371.6|86346.6|86377.6|86352.6|86381.5|86356.5|86370.7|86345.7|56
1631171120000|2021-09-09 07:05:20|86377.3|86352.3|86380.6|86355.6|86380.9|86355.9|86376.7|86351.7|46
1631171130000|2021-09-09 07:05:30|86380.7|86355.7|86381.5|86356.5|86384.3|86359.3|86377.6|86352.6|44
1631171140000|2021-09-09 07:05:40|86381.4|86356.4|86386|86361|86386|86361|86380.6|86355.6|45
1631171150000|2021-09-09 07:05:50|86385.8|86360.8|86387.5|86362.5|86388.8|86363.8|86384.9|86359.9|50
1631171160000|2021-09-09 07:06:00|86387.9|86362.9|86384|86359|86388.4|86363.4|86381.8|86356.8|56
1631171170000|2021-09-09 07:06:10|86383.6|86358.6|86380.1|86355.1|86387.3|86362.3|86380.1|86355.1|42
1631171180000|2021-09-09 07:06:20|86380.7|86355.7|86369.4|86344.4|86380.7|86355.7|86369.4|86344.4|53
1631171190000|2021-09-09 07:06:30|86370.1|86345.1|86369.3|86344.3|86371.8|86346.8|86367.9|86342.9|48
1631171200000|2021-09-09 07:06:40|86370.1|86345.1|86361.7|86336.7|86370.2|86345.2|86361.7|86336.7|48
1631171210000|2021-09-09 07:06:50|86360.9|86335.9|86356.2|86331.2|86362.2|86337.2|86356.1|86331.1|56
1631171220000|2021-09-09 07:07:00|86357.2|86332.2|86357.6|86332.6|86357.6|86332.6|86356.7|86331.7|33
1631171230000|2021-09-09 07:07:10|86357.5|86332.5|86355.8|86330.8|86357.5|86332.5|86354.8|86329.8|36
1631171240000|2021-09-09 07:07:20|86356.2|86331.2|86358|86333|86358.4|86333.4|86355.6|86330.6|31
1631171250000|2021-09-09 07:07:30|86357.1|86332.1|86355.8|86330.8|86358.3|86333.3|86355.1|86330.1|38
1631171260000|2021-09-09 07:07:40|86356.1|86331.1|86335.9|86310.9|86356.6|86331.6|86334.9|86309.9|66
1631171270000|2021-09-09 07:07:50|86335.3|86310.3|86335.9|86310.9|86336|86311|86334.7|86309.7|47
1631171280000|2021-09-09 07:08:00|86335.6|86310.6|86336.8|86311.8|86336.9|86311.9|86335.1|86310.1|39
1631171290000|2021-09-09 07:08:10|86337.2|86312.2|86335.9|86310.9|86337.2|86312.2|86330.7|86305.7|52
1631171300000|2021-09-09 07:08:20|86336.1|86311.1|86331.1|86306.1|86337.2|86312.2|86331.1|86306.1|48
1631171310000|2021-09-09 07:08:30|86331.6|86306.6|86327.1|86302.1|86331.6|86306.6|86325.4|86300.4|53
1631171320000|2021-09-09 07:08:40|86326.5|86301.5|86326.2|86301.2|86327|86302|86324.2|86299.2|46
1631171330000|2021-09-09 07:08:50|86326.3|86301.3|86324.4|86299.4|86327.9|86302.9|86324.4|86299.4|47
1631171340000|2021-09-09 07:09:00|86324.1|86299.1|86329|86304|86329.7|86304.7|86317|86292|69
1631171350000|2021-09-09 07:09:10|86328.8|86303.8|86329.6|86304.6|86330.5|86305.5|86326.1|86301.1|45
1631171360000|2021-09-09 07:09:20|86329.4|86304.4|86330|86305|86331.5|86306.5|86327.7|86302.7|55
1631171370000|2021-09-09 07:09:30|86331.2|86306.2|86335.9|86310.9|86335.9|86310.9|86330.5|86305.5|49
1631171380000|2021-09-09 07:09:40|86335.6|86310.6|86331.1|86306.1|86336.4|86311.4|86330|86305|41
1631171390000|2021-09-09 07:09:50|86331.4|86306.4|86327.9|86302.9|86331.4|86306.4|86325.9|86300.9|49
1631171400000|2021-09-09 07:10:00|86328.9|86303.9|86325.5|86300.5|86330.8|86305.8|86323.6|86298.6|52
1631171410000|2021-09-09 07:10:10|86324.7|86299.7|86312|86287|86325.1|86300.1|86312|86287|59
1631171420000|2021-09-09 07:10:20|86312.8|86287.8|86318.1|86293.1|86320.5|86295.5|86311.9|86286.9|46
1631171430000|2021-09-09 07:10:30|86318.6|86293.6|86318.6|86293.6|86318.6|86293.6|86317.5|86292.5|33
1631171440000|2021-09-09 07:10:40|86318.7|86293.7|86317.9|86292.9|86321.4|86296.4|86316.7|86291.7|51
1631171450000|2021-09-09 07:10:50|86318.5|86293.5|86317.7|86292.7|86321.5|86296.5|86316|86291|51
1631171460000|2021-09-09 07:11:00|86317.9|86292.9|86313.2|86288.2|86317.9|86292.9|86312.6|86287.6|51
1631171470000|2021-09-09 07:11:10|86311.4|86286.4|86311.1|86286.1|86312.7|86287.7|86310.2|86285.2|45
1631171480000|2021-09-09 07:11:20|86310.9|86285.9|86312.5|86287.5|86324.8|86287.8|86308.5|86274.8|51
1631171490000|2021-09-09 07:11:30|86312.6|86287.6|86317.6|86292.6|86320.5|86295.5|86312.6|86287.6|53
1631171500000|2021-09-09 07:11:40|86318|86293|86319.5|86294.5|86322.5|86297.5|86317.5|86292.5|43
1631171510000|2021-09-09 07:11:50|86319.7|86294.7|86318.1|86293.1|86324.9|86299.9|86317.4|86292.4|39
1631171520000|2021-09-09 07:12:00|86318.2|86293.2|86316.8|86291.8|86318.5|86293.5|86316.2|86291.2|42
1631171530000|2021-09-09 07:12:10|86316.9|86291.9|86313.9|86288.9|86317.9|86292.9|86313.9|86288.9|43
1631171540000|2021-09-09 07:12:20|86314.7|86289.7|86312.2|86287.2|86315.2|86290.2|86309.5|86284.5|54
1631171550000|2021-09-09 07:12:30|86312.1|86287.1|86310.5|86285.5|86312.2|86287.2|86309.5|86284.5|38
1631171560000|2021-09-09 07:12:40|86310.4|86285.4|86311|86286|86311.7|86286.7|86308.7|86283.7|48
1631171570000|2021-09-09 07:12:50|86310.8|86285.8|86307.8|86282.8|86311.2|86286.2|86307.6|86282.6|40
1631171580000|2021-09-09 07:13:00|86307.6|86282.6|86307.4|86282.4|86308.6|86283.6|86307.2|86282.2|36
1631171590000|2021-09-09 07:13:10|86307.3|86282.3|86315.5|86290.5|86323.5|86290.9|86307.3|86273.2|54
1631171600000|2021-09-09 07:13:20|86315.4|86290.4|86318.6|86293.6|86318.6|86293.6|86313.7|86288.7|36
1631171610000|2021-09-09 07:13:30|86318|86293|86324.2|86299.2|86331.5|86299.2|86314.9|86277.4|48
1631171620000|2021-09-09 07:13:40|86323.4|86298.4|86321.3|86296.3|86324.4|86299.4|86318.8|86293.8|38
1631171630000|2021-09-09 07:13:50|86321.5|86296.5|86318.5|86293.5|86322.1|86297.1|86317.9|86292.9|38
1631171640000|2021-09-09 07:14:00|86318.3|86293.3|86313.3|86288.3|86318.3|86293.3|86311.6|86286.6|49
1631171650000|2021-09-09 07:14:10|86312.9|86287.9|86307.5|86282.5|86313.3|86288.3|86303.9|86278.9|53
1631171660000|2021-09-09 07:14:20|86307.2|86282.2|86304.1|86279.1|86307.2|86282.2|86302.9|86277.9|37
1631171670000|2021-09-09 07:14:30|86304.7|86279.7|86307.4|86282.4|86308.7|86283.7|86303.2|86278.2|46
1631171680000|2021-09-09 07:14:40|86306.7|86281.7|86319.9|86269.9|86320.4|86281.7|86300.9|86267.3|55
1631171690000|2021-09-09 07:14:50|86319.8|86269.8|86311.8|86286.8|86319.8|86290.3|86310.6|86268.9|51
1631171700000|2021-09-09 07:15:00|86311.6|86286.6|86282.1|86257.1|86311.6|86286.6|86282.1|86246.8|68
1631171710000|2021-09-09 07:15:10|86289.5|86264.5|86288.9|86238.9|86295.7|86264.5|86273.6|86235.3|69
1631171720000|2021-09-09 07:15:20|86289|86239|86273.6|86248.6|86289.3|86255.4|86272|86233.5|57
1631171730000|2021-09-09 07:15:30|86274.7|86249.7|86272.4|86247.4|86274.7|86249.7|86269.9|86244.9|50
1631171740000|2021-09-09 07:15:40|86272.5|86247.5|86283.4|86233.4|86284|86247.8|86268.8|86232.8|49
1631171750000|2021-09-09 07:15:50|86284.3|86234.3|86288.9|86238.9|86290.7|86240.7|86283.3|86233.3|54
1631171760000|2021-09-09 07:16:00|86288.7|86238.7|86286.9|86236.9|86288.7|86250.8|86273.5|86234.1|58
1631171770000|2021-09-09 07:16:10|86287.6|86237.6|86270|86245|86287.8|86247.2|86268.5|86231.8|54
1631171780000|2021-09-09 07:16:20|86269.9|86244.9|86278.7|86228.7|86285|86246.9|86269.4|86227.8|58
1631171790000|2021-09-09 07:16:30|86277.4|86227.4|86275.1|86225.1|86277.4|86236.1|86261.1|86223.6|57
1631171800000|2021-09-09 07:16:40|86275.4|86225.4|86275.8|86250.8|86287.5|86250.8|86269.7|86224.2|55
1631171810000|2021-09-09 07:16:50|86275.6|86250.6|86289.3|86239.3|86289.3|86252.7|86274.2|86239|49
1631171820000|2021-09-09 07:17:00|86289.1|86239.1|86272.4|86247.4|86289.1|86247.4|86270.3|86234.8|54
1631171830000|2021-09-09 07:17:10|86272.2|86247.2|86274|86249|86276.8|86251.8|86272|86247|50
1631171840000|2021-09-09 07:17:20|86273.9|86248.9|86277.2|86252.2|86277.9|86252.9|86273.9|86248.9|44
1631171850000|2021-09-09 07:17:30|86277|86252|86275.2|86250.2|86277|86252|86275.2|86250.2|31
1631171860000|2021-09-09 07:17:40|86275|86250|86260.2|86235.2|86284.8|86250.5|86258.5|86220.2|53
1631171870000|2021-09-09 07:17:50|86260.3|86235.3|86275.6|86225.6|86276.1|86235.3|86258.7|86221|51
1631171880000|2021-09-09 07:18:00|86275.9|86225.9|86275.4|86225.4|86276|86226|86273.5|86223.5|42
1631171890000|2021-09-09 07:18:10|86275.1|86225.1|86258.7|86233.7|86275.3|86233.7|86258.7|86221.2|41
1631171900000|2021-09-09 07:18:20|86257.4|86232.4|86254.6|86229.6|86270.3|86233.2|86253.4|86218.7|55
1631171910000|2021-09-09 07:18:30|86254.3|86229.3|86254.5|86229.5|86255.5|86230.5|86252.2|86227.2|38
1631171920000|2021-09-09 07:18:40|86254.3|86229.3|86248.7|86223.7|86254.6|86229.6|86243.7|86218.7|54
1631171930000|2021-09-09 07:18:50|86250|86225|86248.2|86223.2|86262.3|86225|86247.1|86210.6|57
1631171940000|2021-09-09 07:19:00|86248.3|86223.3|86251.4|86226.4|86251.7|86226.7|86245.5|86220.5|60
1631171950000|2021-09-09 07:19:10|86251.3|86226.3|86270.5|86220.5|86270.5|86233.8|86251.3|86220.5|45
1631171960000|2021-09-09 07:19:20|86270.3|86220.3|86266.6|86216.6|86274|86236.2|86261|86216.2|47
1631171970000|2021-09-09 07:19:30|86267.1|86217.1|86251.7|86226.7|86267.1|86227.8|86251.6|86215.2|38
1631171980000|2021-09-09 07:19:40|86251.8|86226.8|86257.8|86232.8|86257.8|86232.8|86251.5|86226.5|48
1631171990000|2021-09-09 07:19:50|86257.7|86232.7|86254.5|86229.5|86258.3|86233.3|86254.5|86229.5|37
1631172000000|2021-09-09 07:20:00|86254.2|86229.2|86255.5|86230.5|86256.7|86231.7|86254.2|86229.2|44
1631172010000|2021-09-09 07:20:10|86255.6|86230.6|86256.7|86231.7|86257|86232|86254.7|86229.7|32
1631172020000|2021-09-09 07:20:20|86256.2|86231.2|86254.2|86229.2|86257.9|86232.9|86253.5|86228.5|48
1631172030000|2021-09-09 07:20:30|86254.1|86229.1|86258.4|86233.4|86260.5|86235.5|86253.9|86228.9|52
1631172040000|2021-09-09 07:20:40|86258.5|86233.5|86259.4|86234.4|86259.9|86234.9|86258.5|86233.5|38
1631172050000|2021-09-09 07:20:50|86259.6|86234.6|86260.2|86235.2|86261.8|86236.8|86258.8|86233.8|44
1631172060000|2021-09-09 07:21:00|86260.1|86235.1|86259.9|86234.9|86262.3|86237.3|86259.8|86234.8|54
1631172070000|2021-09-09 07:21:10|86260|86235|86261|86236|86261.2|86236.2|86259.1|86234.1|43
1631172080000|2021-09-09 07:21:20|86261.1|86236.1|86263.7|86238.7|86263.7|86238.7|86260.2|86235.2|44
1631172090000|2021-09-09 07:21:30|86264|86239|86277|86227|86280.6|86240.5|86261.3|86227|49
1631172100000|2021-09-09 07:21:40|86276.2|86226.2|86268.3|86243.3|86278.3|86243.3|86265.4|86226.2|49
1631172110000|2021-09-09 07:21:50|86268.2|86243.2|86280.8|86230.8|86281.5|86246.1|86267.9|86230.3|46
1631172120000|2021-09-09 07:22:00|86280.9|86230.9|86271.9|86246.9|86284.6|86246.9|86271|86230.6|43
1631172130000|2021-09-09 07:22:10|86272.2|86247.2|86272.3|86247.3|86272.3|86247.3|86271.2|86246.2|31
1631172140000|2021-09-09 07:22:20|86272.1|86247.1|86273.5|86248.5|86273.6|86248.6|86272|86247|32
1631172150000|2021-09-09 07:22:30|86273.4|86248.4|86275.8|86250.8|86276.1|86251.1|86273.1|86248.1|29
1631172160000|2021-09-09 07:22:40|86275.5|86250.5|86277.2|86252.2|86277.9|86252.9|86275.2|86250.2|28
1631172170000|2021-09-09 07:22:50|86277.5|86252.5|86276.2|86251.2|86278.6|86253.6|86275.3|86250.3|40
1631172180000|2021-09-09 07:23:00|86276|86251|86271.6|86246.6|86276.6|86251.6|86271.6|86246.6|43
1631172190000|2021-09-09 07:23:10|86272.4|86247.4|86271.2|86246.2|86272.4|86247.4|86270.6|86245.6|27
1631172200000|2021-09-09 07:23:20|86271.1|86246.1|86285.3|86235.3|86285.3|86249.6|86270.6|86235.3|30
1631172210000|2021-09-09 07:23:30|86284.1|86234.1|86266.7|86241.7|86284.1|86243.6|86264.8|86231|50
1631172220000|2021-09-09 07:23:40|86266.5|86241.5|86267.1|86242.1|86268.1|86243.1|86265.7|86240.7|44
1631172230000|2021-09-09 07:23:50|86266.7|86241.7|86268.5|86243.5|86268.5|86243.5|86266.5|86241.5|39
1631172240000|2021-09-09 07:24:00|86267.9|86242.9|86270.6|86245.6|86272.1|86247.1|86267.9|86242.9|40
1631172250000|2021-09-09 07:24:10|86270.3|86245.3|86275.5|86250.5|86276.3|86251.3|86270.2|86245.2|46
1631172260000|2021-09-09 07:24:20|86275.4|86250.4|86289.6|86239.6|86291.2|86252.8|86275.1|86239.3|47
1631172270000|2021-09-09 07:24:30|86289.5|86239.5|86271.5|86246.5|86289.8|86248.6|86269.8|86234.1|51
1631172280000|2021-09-09 07:24:40|86270.7|86245.7|86273.2|86248.2|86273.4|86248.4|86270.6|86245.6|37
1631172290000|2021-09-09 07:24:50|86273.1|86248.1|86286.5|86236.5|86286.5|86248.9|86269.2|86235.3|53
1631172300000|2021-09-09 07:25:00|86285|86235|86265.4|86240.4|86285.7|86243.9|86264|86231.7|55
1631172310000|2021-09-09 07:25:10|86265.2|86240.2|86269.6|86244.6|86270.4|86245.4|86265.2|86240.2|39
1631172320000|2021-09-09 07:25:20|86269.7|86244.7|86266.5|86241.5|86271.1|86246.1|86266.5|86241.5|37
1631172330000|2021-09-09 07:25:30|86276.8|86226.8|86271.5|86221.5|86276.8|86226.8|86270.7|86220.7|47
1631172340000|2021-09-09 07:25:40|86272.5|86222.5|86265.4|86215.4|86273.3|86232|86254.9|86215.1|50
1631172350000|2021-09-09 07:25:50|86264.5|86214.5|86265.5|86215.5|86267.7|86217.7|86261.5|86211.5|65
1631172360000|2021-09-09 07:26:00|86265.7|86215.7|86276.3|86226.3|86276.6|86226.6|86264.6|86214.6|56
1631172370000|2021-09-09 07:26:10|86277|86227|86281.6|86231.6|86282.3|86232.3|86276.2|86226.2|57
1631172380000|2021-09-09 07:26:20|86282.1|86232.1|86267.6|86242.6|86285.2|86243.6|86267.4|86229.1|51
1631172390000|2021-09-09 07:26:30|86267.8|86242.8|86275.5|86225.5|86279|86243.2|86267.1|86225.5|46
1631172400000|2021-09-09 07:26:40|86275.4|86225.4|86262.8|86237.8|86276.2|86237.8|86262.8|86221.5|48
1631172410000|2021-09-09 07:26:50|86263|86238|86278.2|86228.2|86279.2|86240.5|86261.2|86227.5|53
1631172420000|2021-09-09 07:27:00|86278|86228|86279.2|86229.2|86279.3|86241.4|86266.4|86225.2|44
1631172430000|2021-09-09 07:27:10|86283.3|86233.3|86282.1|86232.1|86283.5|86245|86266.7|86229.4|48
1631172440000|2021-09-09 07:27:20|86282.2|86232.2|86287.7|86237.7|86288|86238|86282.2|86232.2|51
1631172450000|2021-09-09 07:27:30|86287.5|86237.5|86285.2|86235.2|86288|86238|86284|86234|51
1631172460000|2021-09-09 07:27:40|86285.1|86235.1|86282.8|86232.8|86285.1|86235.1|86282.3|86232.3|41
1631172470000|2021-09-09 07:27:50|86282.2|86232.2|86286.2|86236.2|86287.7|86251.8|86272.3|86231.8|52
1631172480000|2021-09-09 07:28:00|86286.3|86236.3|86283.4|86233.4|86288.5|86248.5|86270.2|86233.4|55
1631172490000|2021-09-09 07:28:10|86283.6|86233.6|86283.2|86233.2|86283.7|86245.5|86270.5|86231|38
1631172500000|2021-09-09 07:28:20|86283.1|86233.1|86282.1|86232.1|86283.4|86244.4|86269.2|86231.3|41
1631172510000|2021-09-09 07:28:30|86281.9|86231.9|86285|86235|86285|86235|86281.9|86231.9|23
1631172520000|2021-09-09 07:28:40|86285.4|86235.4|86298.9|86248.9|86299.4|86261.4|86280.2|86234.7|50
1631172530000|2021-09-09 07:28:50|86298.7|86248.7|86298.8|86248.8|86299|86249|86296.1|86246.1|29
1631172540000|2021-09-09 07:29:00|86298.7|86248.7|86304.3|86254.3|86305.1|86255.1|86298.3|86248.3|46
1631172550000|2021-09-09 07:29:10|86304.4|86254.4|86290.3|86265.3|86305|86265.3|86289.7|86251.9|46
1631172560000|2021-09-09 07:29:20|86290.5|86265.5|86292.3|86267.3|86292.4|86267.4|86290|86265|31
1631172570000|2021-09-09 07:29:30|86291.8|86266.8|86291.5|86266.5|86306.7|86268.8|86291.2|86256|40
1631172580000|2021-09-09 07:29:40|86291.4|86266.4|86293.9|86268.9|86299.2|86274.2|86291.4|86266.4|55
1631172590000|2021-09-09 07:29:50|86292.6|86267.6|86283.2|86258.2|86294.1|86269.1|86282.4|86257.4|59
1631172600000|2021-09-09 07:30:00|86283.5|86258.5|86273.2|86248.2|86284.2|86259.2|86273.2|86248.2|50
1631172610000|2021-09-09 07:30:10|86273.8|86248.8|86276.3|86251.3|86277.4|86252.4|86273.8|86248.8|53
1631172620000|2021-09-09 07:30:20|86276.8|86251.8|86275.2|86250.2|86293.7|86256.6|86273.7|86241.9|52
1631172630000|2021-09-09 07:30:30|86274.8|86249.8|86279.4|86254.4|86279.4|86254.4|86273.1|86248.1|45
1631172640000|2021-09-09 07:30:40|86277.1|86252.1|86278.2|86253.2|86279.8|86254.8|86277.1|86252.1|45
1631172650000|2021-09-09 07:30:50|86277.2|86252.2|86283.3|86258.3|86284|86259|86277.1|86252.1|41
1631172660000|2021-09-09 07:31:00|86283.1|86258.1|86276.2|86251.2|86283.4|86258.4|86276.2|86251.2|44
1631172670000|2021-09-09 07:31:10|86275.6|86250.6|86279.2|86254.2|86279.3|86254.3|86275.6|86250.6|35
1631172680000|2021-09-09 07:31:20|86279.4|86254.4|86277.9|86252.9|86282.6|86257.6|86277.7|86252.7|55
1631172690000|2021-09-09 07:31:30|86278|86253|86275.8|86250.8|86288.2|86253|86275.5|86238|34
1631172700000|2021-09-09 07:31:40|86275.9|86250.9|86281.2|86256.2|86292.8|86259.8|86275.9|86241.5|44
1631172710000|2021-09-09 07:31:50|86281|86256|86276.5|86251.5|86281.8|86256.8|86273.2|86248.2|48
1631172720000|2021-09-09 07:32:00|86276.3|86251.3|86273.4|86248.4|86278|86253|86273.4|86248.4|39
1631172730000|2021-09-09 07:32:10|86273.1|86248.1|86282.4|86232.4|86283.2|86249.5|86270.8|86232.4|37
1631172740000|2021-09-09 07:32:20|86281.9|86231.9|86268.7|86243.7|86281.9|86243.7|86265.8|86229.7|33
1631172750000|2021-09-09 07:32:30|86268.6|86243.6|86268.1|86243.1|86269.5|86244.5|86267.7|86242.7|32
1631172760000|2021-09-09 07:32:40|86280.6|86230.6|86262.1|86237.1|86280.6|86237.1|86259.7|86222.3|46
1631172770000|2021-09-09 07:32:50|86262|86237|86273.8|86223.8|86274.8|86237|86262|86223.3|31
1631172780000|2021-09-09 07:33:00|86273.5|86223.5|86251.8|86226.8|86273.5|86228.9|86251.8|86213.6|42
1631172790000|2021-09-09 07:33:10|86251.5|86226.5|86251.4|86226.4|86252.3|86227.3|86251.1|86226.1|32
1631172800000|2021-09-09 07:33:20|86251.6|86226.6|86252.2|86227.2|86252.5|86227.5|86251.4|86226.4|17
1631172810000|2021-09-09 07:33:30|86252.5|86227.5|86257.9|86232.9|86259.1|86234.1|86250.5|86225.5|38
1631172820000|2021-09-09 07:33:40|86257.4|86232.4|86258.7|86233.7|86260.9|86235.9|86255.1|86230.1|54
1631172830000|2021-09-09 07:33:50|86258.4|86233.4|86259.1|86234.1|86260.6|86235.6|86257.2|86232.2|51
1631172840000|2021-09-09 07:34:00|86259.5|86234.5|86256.8|86231.8|86260.3|86235.3|86256.6|86231.6|49
1631172850000|2021-09-09 07:34:10|86256.9|86231.9|86260.1|86235.1|86260.2|86235.2|86256.5|86231.5|35
1631172860000|2021-09-09 07:34:20|86260.4|86235.4|86253.3|86228.3|86260.4|86235.4|86250.4|86225.4|41
1631172870000|2021-09-09 07:34:30|86252.4|86227.4|86253.4|86228.4|86253.8|86228.8|86252.1|86227.1|36
1631172880000|2021-09-09 07:34:40|86252.9|86227.9|86248.6|86223.6|86253.6|86228.6|86242.7|86217.7|49
1631172890000|2021-09-09 07:34:50|86248.1|86223.1|86239.5|86214.5|86248.7|86223.7|86238|86213|58
1631172900000|2021-09-09 07:35:00|86239.4|86214.4|86239.3|86214.3|86244.3|86219.3|86237.4|86212.4|57
1631172910000|2021-09-09 07:35:10|86239|86214|86240.7|86215.7|86242|86217|86238.2|86213.2|53
1631172920000|2021-09-09 07:35:20|86240.9|86215.9|86239.3|86214.3|86242.1|86217.1|86237.8|86212.8|42
1631172930000|2021-09-09 07:35:30|86239.6|86214.6|86245|86220|86246.9|86221.9|86236.9|86211.9|57
1631172940000|2021-09-09 07:35:40|86245.4|86220.4|86244.4|86219.4|86249.8|86224.8|86243.9|86218.9|41
1631172950000|2021-09-09 07:35:50|86244.2|86219.2|86250.5|86225.5|86251.6|86226.6|86244.2|86219.2|36
1631172960000|2021-09-09 07:36:00|86250.3|86225.3|86250.2|86225.2|86251.8|86226.8|86249.7|86224.7|32
1631172970000|2021-09-09 07:36:10|86250.7|86225.7|86255.1|86230.1|86256.1|86231.1|86250.7|86225.7|47
1631172980000|2021-09-09 07:36:20|86254.9|86229.9|86259.3|86234.3|86261.2|86236.2|86253.9|86228.9|51
1631172990000|2021-09-09 07:36:30|86261.5|86236.5|86257.4|86232.4|86269.7|86236.5|86256.2|86218.4|38
1631173000000|2021-09-09 07:36:40|86257.7|86232.7|86264|86239|86264.6|86239.6|86252.5|86227.5|55
1631173010000|2021-09-09 07:36:50|86263.8|86238.8|86294.5|86244.5|86296.1|86246.1|86263.7|86238.7|51
1631173020000|2021-09-09 07:37:00|86295.1|86245.1|86276.5|86251.5|86296|86252.3|86275.8|86237.6|59
1631173030000|2021-09-09 07:37:10|86276.6|86251.6|86286.6|86261.6|86287.8|86262.8|86276.2|86251.2|49
1631173040000|2021-09-09 07:37:20|86285.7|86260.7|86286.6|86261.6|86290.2|86265.2|86285|86260|49
1631173050000|2021-09-09 07:37:30|86286.5|86261.5|86290.7|86265.7|86291.9|86266.9|86286.5|86261.5|49
1631173060000|2021-09-09 07:37:40|86291.2|86266.2|86297.7|86272.7|86297.7|86272.7|86290.7|86265.7|44
1631173070000|2021-09-09 07:37:50|86297.3|86272.3|86295.3|86270.3|86300|86275|86295.1|86270.1|51
1631173080000|2021-09-09 07:38:00|86295.1|86270.1|86292.8|86267.8|86295.4|86270.4|86292.3|86267.3|45
1631173090000|2021-09-09 07:38:10|86293|86268|86294.5|86269.5|86295.9|86270.9|86292.5|86267.5|41
1631173100000|2021-09-09 07:38:20|86294.8|86269.8|86298.2|86273.2|86298.7|86273.7|86293.8|86268.8|44
1631173110000|2021-09-09 07:38:30|86299.2|86274.2|86304.7|86279.7|86306.6|86281.6|86298.2|86273.2|45
1631173120000|2021-09-09 07:38:40|86305.8|86280.8|86303.2|86278.2|86305.8|86280.8|86303.1|86278.1|40
1631173130000|2021-09-09 07:38:50|86301.7|86276.7|86296.2|86271.2|86302.2|86277.2|86295.3|86270.3|51
1631173140000|2021-09-09 07:39:00|86295.7|86270.7|86296.7|86271.7|86298.1|86273.1|86295.7|86270.7|51
1631173150000|2021-09-09 07:39:10|86297.1|86272.1|86299.5|86274.5|86300.1|86275.1|86296.8|86271.8|44
1631173160000|2021-09-09 07:39:20|86298.9|86273.9|86296.8|86271.8|86300.4|86275.4|86296.7|86271.7|45
1631173170000|2021-09-09 07:39:30|86296.7|86271.7|86300.4|86275.4|86301.1|86276.1|86296.3|86271.3|26
1631173180000|2021-09-09 07:39:40|86300.2|86275.2|86296.9|86271.9|86300.4|86275.4|86296.4|86271.4|48
1631173190000|2021-09-09 07:39:50|86296.6|86271.6|86297.3|86272.3|86297.7|86272.7|86296.6|86271.6|31
1631173200000|2021-09-09 07:40:00|86297.5|86272.5|86284.3|86259.3|86297.6|86272.6|86280.3|86255.3|58
1631173210000|2021-09-09 07:40:10|86284.4|86259.4|86287.9|86262.9|86288|86263|86284.3|86259.3|37
1631173220000|2021-09-09 07:40:20|86287.8|86262.8|86287.7|86262.7|86288.7|86263.7|86286.5|86261.5|41
1631173230000|2021-09-09 07:40:30|86287.8|86262.8|86295.6|86270.6|86295.7|86270.7|86287.6|86262.6|48
1631173240000|2021-09-09 07:40:40|86295.9|86270.9|86294.2|86269.2|86295.9|86270.9|86290.7|86265.7|57
1631173250000|2021-09-09 07:40:50|86293.9|86268.9|86293.6|86268.6|86294.8|86269.8|86292.7|86267.7|46
1631173260000|2021-09-09 07:41:00|86293.5|86268.5|86289.2|86264.2|86294.7|86269.7|86288.6|86263.6|42
1631173270000|2021-09-09 07:41:10|86289.1|86264.1|86288.3|86263.3|86291.8|86266.8|86288.2|86263.2|38
1631173280000|2021-09-09 07:41:20|86288.4|86263.4|86289.1|86264.1|86289.2|86264.2|86287.6|86262.6|31
1631173290000|2021-09-09 07:41:30|86288.9|86263.9|86288.9|86263.9|86289|86264|86288.2|86263.2|29
1631173300000|2021-09-09 07:41:40|86289|86264|86285.4|86260.4|86289.3|86264.3|86284.3|86259.3|38
1631173310000|2021-09-09 07:41:50|86285.6|86260.6|86285.6|86260.6|86286.9|86261.9|86285.1|86260.1|40
1631173320000|2021-09-09 07:42:00|86285.5|86260.5|86297.9|86272.9|86298|86273|86285.5|86260.5|40
1631173330000|2021-09-09 07:42:10|86297.4|86272.4|86297.1|86272.1|86298.3|86273.3|86295.2|86270.2|48
1631173340000|2021-09-09 07:42:20|86297.2|86272.2|86296.5|86271.5|86297.8|86272.8|86293.7|86268.7|43
1631173350000|2021-09-09 07:42:30|86296.7|86271.7|86292.4|86267.4|86296.7|86271.7|86290.9|86265.9|38
1631173360000|2021-09-09 07:42:40|86292.2|86267.2|86287|86262|86292.2|86267.2|86286.6|86261.6|45
1631173370000|2021-09-09 07:42:50|86287.1|86262.1|86292.3|86267.3|86292.8|86267.8|86285.9|86260.9|49
1631173380000|2021-09-09 07:43:00|86292.5|86267.5|86292.6|86267.6|86294.5|86269.5|86292.3|86267.3|28
1631173390000|2021-09-09 07:43:10|86292.8|86267.8|86297.5|86272.5|86297.5|86272.5|86292.8|86267.8|43
1631173400000|2021-09-09 07:43:20|86297.3|86272.3|86301.9|86276.9|86303.7|86278.7|86296.5|86271.5|46
1631173410000|2021-09-09 07:43:30|86302|86277|86302.3|86277.3|86302.3|86277.3|86301.1|86276.1|33
1631173420000|2021-09-09 07:43:40|86298.7|86273.7|86293|86268|86298.7|86273.7|86290.6|86265.6|51
1631173430000|2021-09-09 07:43:50|86293.1|86268.1|86290.9|86265.9|86296.6|86271.6|86290.3|86265.3|47
1631173440000|2021-09-09 07:44:00|86291.3|86266.3|86286.6|86261.6|86291.6|86266.6|86286.1|86261.1|57
1631173450000|2021-09-09 07:44:10|86287|86262|86290.2|86265.2|86290.9|86265.9|86284.8|86259.8|45
1631173460000|2021-09-09 07:44:20|86289.9|86264.9|86289.3|86264.3|86293.6|86268.6|86288.7|86263.7|52
1631173470000|2021-09-09 07:44:30|86288.7|86263.7|86286.5|86261.5|86290.9|86265.9|86285.8|86260.8|43
1631173480000|2021-09-09 07:44:40|86286.2|86261.2|86283.8|86258.8|86298.4|86263.3|86283.8|86246.7|53
1631173490000|2021-09-09 07:44:50|86284|86259|86284.8|86259.8|86286.5|86261.5|86281.9|86256.9|40
1631173500000|2021-09-09 07:45:00|86284|86259|86281.6|86256.6|86295.3|86259|86279.4|86243.1|52
1631173510000|2021-09-09 07:45:10|86281.3|86256.3|86282.4|86257.4|86283.6|86258.6|86281.3|86256.3|45
1631173520000|2021-09-09 07:45:20|86282|86257|86285.4|86260.4|86286.6|86261.6|86281.9|86256.9|47
1631173530000|2021-09-09 07:45:30|86285.5|86260.5|86254.6|86229.6|86285.9|86260.9|86254.6|86229.6|46
1631173540000|2021-09-09 07:45:40|86250.9|86225.9|86247.7|86222.7|86255.1|86230.1|86247|86222|52
1631173550000|2021-09-09 07:45:50|86248.1|86223.1|86243.9|86218.9|86248.4|86223.4|86243.2|86218.2|47
1631173560000|2021-09-09 07:46:00|86243.8|86218.8|86252.9|86227.9|86253.7|86228.7|86242.6|86217.6|52
1631173570000|2021-09-09 07:46:10|86253.3|86228.3|86250.8|86225.8|86253.3|86228.3|86248.6|86223.6|56
1631173580000|2021-09-09 07:46:20|86251.3|86226.3|86248.1|86223.1|86251.3|86226.3|86246.6|86221.6|44
1631173590000|2021-09-09 07:46:30|86247.4|86222.4|86247.6|86222.6|86248.9|86223.9|86247.3|86222.3|33
1631173600000|2021-09-09 07:46:40|86247.7|86222.7|86248|86223|86248.7|86223.7|86247.7|86222.7|24
1631173610000|2021-09-09 07:46:50|86247.9|86222.9|86253.4|86228.4|86253.6|86228.6|86247.7|86222.7|36
1631173620000|2021-09-09 07:47:00|86253.3|86228.3|86251.1|86226.1|86253.3|86228.3|86250.4|86225.4|39
1631173630000|2021-09-09 07:47:10|86251.4|86226.4|86258.7|86233.7|86259.7|86234.7|86251.1|86226.1|47
1631173640000|2021-09-09 07:47:20|86258.8|86233.8|86256.1|86231.1|86258.8|86233.8|86255.5|86230.5|35
1631173650000|2021-09-09 07:47:30|86256.3|86231.3|86256.7|86231.7|86257.4|86232.4|86256|86231|33
1631173660000|2021-09-09 07:47:40|86256.8|86231.8|86255.8|86230.8|86257|86232|86255.7|86230.7|33
1631173670000|2021-09-09 07:47:50|86255.7|86230.7|86253|86228|86258.5|86233.5|86252.5|86227.5|46
1631173680000|2021-09-09 07:48:00|86252.8|86227.8|86253.6|86228.6|86253.6|86228.6|86249.5|86224.5|46
1631173690000|2021-09-09 07:48:10|86254|86229|86256.4|86231.4|86257.2|86232.2|86252.8|86227.8|30
1631173700000|2021-09-09 07:48:20|86255.8|86230.8|86243.1|86218.1|86258.1|86233.1|86242.8|86203.8|56
1631173710000|2021-09-09 07:48:30|86243.7|86218.7|86240.3|86215.3|86244.1|86219.1|86240.3|86215.3|40
1631173720000|2021-09-09 07:48:40|86240.4|86215.4|86238.3|86213.3|86240.4|86215.4|86236.6|86211.6|39
1631173730000|2021-09-09 07:48:50|86238.2|86213.2|86247|86222|86247.6|86222.6|86238.1|86213.1|49
1631173740000|2021-09-09 07:49:00|86248|86223|86251.5|86226.5|86251.6|86226.6|86247.4|86222.4|49
1631173750000|2021-09-09 07:49:10|86251|86226|86251|86226|86252.6|86227.6|86250.7|86225.7|35
1631173760000|2021-09-09 07:49:20|86251.2|86226.2|86262.8|86237.8|86263.1|86238.1|86251.2|86226.2|49
1631173770000|2021-09-09 07:49:30|86263.1|86238.1|86258.9|86233.9|86263.3|86238.3|86257.4|86232.4|45
1631173780000|2021-09-09 07:49:40|86258.8|86233.8|86261.3|86236.3|86262.2|86237.2|86254.8|86229.8|61
1631173790000|2021-09-09 07:49:50|86261.7|86236.7|86259.6|86234.6|86262.8|86237.8|86257.4|86232.4|51
1631173800000|2021-09-09 07:50:00|86259.5|86234.5|86260.1|86235.1|86260.2|86235.2|86257.3|86232.3|38
1631173810000|2021-09-09 07:50:10|86260|86235|86262.2|86237.2|86262.4|86237.4|86258.2|86233.2|59
1631173820000|2021-09-09 07:50:20|86262|86237|86273.1|86248.1|86273.1|86248.1|86262|86237|46
1631173830000|2021-09-09 07:50:30|86273.6|86248.6|86272.5|86247.5|86276.5|86251.5|86272.5|86247.5|55
1631173840000|2021-09-09 07:50:40|86272.3|86247.3|86266.7|86241.7|86272.5|86247.5|86264.6|86239.6|39
1631173850000|2021-09-09 07:50:50|86265.6|86240.6|86267.3|86242.3|86278.3|86244.4|86264.3|86228.3|42
1631173860000|2021-09-09 07:51:00|86267|86242|86266.2|86241.2|86267.5|86242.5|86266.2|86241.2|32
1631173870000|2021-09-09 07:51:10|86266.6|86241.6|86256.7|86231.7|86269.9|86244.9|86256.7|86231.7|50
1631173880000|2021-09-09 07:51:20|86256.9|86231.9|86245.7|86220.7|86256.9|86231.9|86245.4|86220.4|55
1631173890000|2021-09-09 07:51:30|86245.9|86220.9|86233.4|86208.4|86245.9|86220.9|86233.2|86208.2|55
1631173900000|2021-09-09 07:51:40|86234.2|86209.2|86237.1|86212.1|86237.7|86212.7|86234.2|86209.2|49
1631173910000|2021-09-09 07:51:50|86236.8|86211.8|86236.1|86211.1|86237.9|86212.9|86235.8|86210.8|36
1631173920000|2021-09-09 07:52:00|86235.2|86210.2|86234.6|86209.6|86235.6|86210.6|86233.2|86208.2|48
1631173930000|2021-09-09 07:52:10|86234.1|86209.1|86220.3|86195.3|86235.6|86210.6|86219|86194|51
1631173940000|2021-09-09 07:52:20|86219.9|86194.9|86218.2|86193.2|86221.8|86196.8|86217.6|86192.6|44
1631173950000|2021-09-09 07:52:30|86218|86193|86218.1|86193.1|86219.2|86194.2|86213.9|86188.9|52
1631173960000|2021-09-09 07:52:40|86218.2|86193.2|86217.8|86192.8|86219.4|86194.4|86216.9|86191.9|51
1631173970000|2021-09-09 07:52:50|86217.7|86192.7|86217.2|86192.2|86218.2|86193.2|86216.6|86191.6|45
1631173980000|2021-09-09 07:53:00|86216.9|86191.9|86209.8|86184.8|86217.3|86192.3|86209.1|86184.1|55
1631173990000|2021-09-09 07:53:10|86208.7|86183.7|86210|86185|86211.6|86186.6|86208.7|86183.7|51
1631174000000|2021-09-09 07:53:20|86210.2|86185.2|86214.8|86189.8|86216.4|86191.4|86210.2|86185.2|54
1631174010000|2021-09-09 07:53:30|86215.3|86190.3|86213.7|86188.7|86215.3|86190.3|86210.9|86185.9|65
1631174020000|2021-09-09 07:53:40|86213.2|86188.2|86215.1|86190.1|86216|86191|86212.6|86187.6|51
1631174030000|2021-09-09 07:53:50|86213.7|86188.7|86211.9|86186.9|86214.7|86189.7|86210.5|86185.5|56
1631174040000|2021-09-09 07:54:00|86212.4|86187.4|86214.7|86189.7|86214.9|86189.9|86208.7|86183.7|66
1631174050000|2021-09-09 07:54:10|86214.4|86189.4|86212.7|86187.7|86218.4|86193.4|86211.8|86186.8|57
1631174060000|2021-09-09 07:54:20|86212.6|86187.6|86218.2|86193.2|86218.4|86193.4|86212.3|86187.3|50
1631174070000|2021-09-09 07:54:30|86217.7|86192.7|86223.2|86198.2|86225.2|86200.2|86217.4|86192.4|45
1631174080000|2021-09-09 07:54:40|86223.1|86198.1|86230.2|86205.2|86230.9|86205.9|86218.3|86193.3|60
1631174090000|2021-09-09 07:54:50|86230.6|86205.6|86238.9|86213.9|86242.3|86217.3|86230.6|86205.6|55
1631174100000|2021-09-09 07:55:00|86239.3|86214.3|86243|86218|86243.1|86218.1|86235.7|86210.7|55
1631174110000|2021-09-09 07:55:10|86243.4|86218.4|86250.9|86225.9|86263.9|86225.9|86242.3|86213|62
1631174120000|2021-09-09 07:55:20|86262.5|86212.5|86252.3|86227.3|86263.1|86227.5|86250.3|86212.3|35
1631174130000|2021-09-09 07:55:30|86252.1|86227.1|86249.2|86224.2|86252.1|86227.1|86247.7|86222.7|63
1631174140000|2021-09-09 07:55:40|86249.4|86224.4|86250.2|86225.2|86253|86228|86248.7|86223.7|47
1631174150000|2021-09-09 07:55:50|86250.1|86225.1|86248.5|86223.5|86251.2|86226.2|86247.4|86222.4|45
1631174160000|2021-09-09 07:56:00|86248.8|86223.8|86246.9|86221.9|86250.7|86225.7|86246.2|86221.2|49
1631174170000|2021-09-09 07:56:10|86247.8|86222.8|86240.5|86215.5|86247.8|86222.8|86238.1|86213.1|50
1631174180000|2021-09-09 07:56:20|86239.8|86214.8|86240.8|86215.8|86240.8|86215.8|86229.4|86204.4|56
1631174190000|2021-09-09 07:56:30|86240.7|86215.7|86242.9|86217.9|86242.9|86217.9|86236.6|86211.6|58
1631174200000|2021-09-09 07:56:40|86243|86218|86248|86223|86250.2|86225.2|86242.1|86217.1|53
1631174210000|2021-09-09 07:56:50|86248.3|86223.3|86256.3|86231.3|86257.1|86232.1|86247.6|86222.6|56
1631174220000|2021-09-09 07:57:00|86256.4|86231.4|86251.6|86226.6|86256.8|86231.8|86250.8|86225.8|50
1631174230000|2021-09-09 07:57:10|86251.9|86226.9|86256.8|86231.8|86258.3|86233.3|86251|86226|51
1631174240000|2021-09-09 07:57:20|86256.1|86231.1|86253.5|86228.5|86256.5|86231.5|86253.5|86228.5|45
1631174250000|2021-09-09 07:57:30|86253.3|86228.3|86251.8|86226.8|86254.2|86229.2|86251.4|86226.4|50
1631174260000|2021-09-09 07:57:40|86252|86227|86252.2|86227.2|86253.4|86228.4|86250.5|86225.5|38
1631174270000|2021-09-09 07:57:50|86252.1|86227.1|86256.4|86231.4|86257.7|86232.7|86251.4|86226.4|48
1631174280000|2021-09-09 07:58:00|86256.2|86231.2|86255.9|86230.9|86258.3|86233.3|86254.5|86229.5|52
1631174290000|2021-09-09 07:58:10|86256.2|86231.2|86263.2|86238.2|86265.6|86240.6|86256.2|86231.2|56
1631174300000|2021-09-09 07:58:20|86263|86238|86272.2|86247.2|86273.6|86248.6|86262|86237|59
1631174310000|2021-09-09 07:58:30|86272.1|86247.1|86270.7|86245.7|86272.6|86247.6|86267.9|86242.9|55
1631174320000|2021-09-09 07:58:40|86271|86246|86276.4|86251.4|86276.4|86251.4|86271|86246|62
1631174330000|2021-09-09 07:58:50|86275.5|86250.5|86275.3|86250.3|86280.1|86255.1|86271.6|86246.6|59
1631174340000|2021-09-09 07:59:00|86275.8|86250.8|86277.5|86252.5|86278.3|86253.3|86275.8|86250.8|45
1631174350000|2021-09-09 07:59:10|86277.2|86252.2|86277.1|86252.1|86278.1|86253.1|86274.4|86249.4|47
1631174360000|2021-09-09 07:59:20|86278.5|86253.5|86278.3|86253.3|86279.7|86254.7|86276.8|86251.8|44
1631174370000|2021-09-09 07:59:30|86279.7|86254.7|86283.7|86258.7|86284.6|86259.6|86278.9|86253.9|48
1631174380000|2021-09-09 07:59:40|86283.8|86258.8|86282|86257|86285.3|86260.3|86281.3|86256.3|37
1631174390000|2021-09-09 07:59:50|86282.6|86257.6|86286.1|86261.1|86287.7|86262.7|86282.6|86257.6|41
1631174400000|2021-09-09 08:00:00|86286.3|86261.3|86284.7|86259.7|86287.3|86262.3|86282.7|86257.7|49
1631174410000|2021-09-09 08:00:10|86284.5|86259.5|86272.2|86247.2|86285.2|86260.2|86272|86247|59
1631174420000|2021-09-09 08:00:20|86272.5|86247.5|86264.7|86239.7|86273.4|86248.4|86263.9|86238.9|56
1631174430000|2021-09-09 08:00:30|86264.2|86239.2|86263.8|86238.8|86264.4|86239.4|86260.5|86235.5|48
1631174440000|2021-09-09 08:00:40|86264.4|86239.4|86257|86232|86264.4|86239.4|86256.9|86231.9|55
1631174450000|2021-09-09 08:00:50|86256.9|86231.9|86271|86221|86271.1|86233.5|86255.6|86220.5|43
1631174460000|2021-09-09 08:01:00|86270.9|86220.9|86252.5|86227.5|86272|86233.4|86250.5|86220.9|52
1631174470000|2021-09-09 08:01:10|86252.4|86227.4|86256.7|86231.7|86256.7|86231.7|86250.5|86225.5|54
1631174480000|2021-09-09 08:01:20|86256.1|86231.1|86254.5|86229.5|86258.3|86233.3|86254.4|86229.4|52
1631174490000|2021-09-09 08:01:30|86253.2|86228.2|86255.5|86230.5|86255.5|86230.5|86249.7|86224.7|52
1631174500000|2021-09-09 08:01:40|86255.3|86230.3|86257.8|86232.8|86258.3|86233.3|86255|86230|46
1631174510000|2021-09-09 08:01:50|86257.6|86232.6|86276.2|86251.2|86277.5|86252.5|86257.3|86232.3|52
1631174520000|2021-09-09 08:02:00|86276|86251|86271.1|86246.1|86276.7|86251.7|86270.2|86245.2|48
1631174530000|2021-09-09 08:02:10|86271.2|86246.2|86270.5|86245.5|86271.3|86246.3|86266.8|86241.8|49
1631174540000|2021-09-09 08:02:20|86270.2|86245.2|86267.3|86242.3|86270.2|86245.2|86266.3|86241.3|43
1631174550000|2021-09-09 08:02:30|86268.2|86243.2|86267.4|86242.4|86269.8|86244.8|86266.9|86241.9|39
1631174560000|2021-09-09 08:02:40|86267.7|86242.7|86268|86243|86268.9|86243.9|86266.7|86241.7|44
1631174570000|2021-09-09 08:02:50|86268.2|86243.2|86270.3|86245.3|86271.7|86246.7|86267.9|86242.9|30
1631174580000|2021-09-09 08:03:00|86270.2|86245.2|86259.9|86234.9|86270.2|86245.2|86259.3|86234.3|50
1631174590000|2021-09-09 08:03:10|86259.8|86234.8|86259.6|86234.6|86260.8|86235.8|86259.6|86234.6|31
1631174600000|2021-09-09 08:03:20|86259.5|86234.5|86256.6|86231.6|86260.1|86235.1|86256.6|86231.6|36
1631174610000|2021-09-09 08:03:30|86256.5|86231.5|86249.8|86224.8|86256.8|86231.8|86248.2|86223.2|49
1631174620000|2021-09-09 08:03:40|86249.4|86224.4|86250.9|86225.9|86251.5|86226.5|86249.1|86224.1|40
1631174630000|2021-09-09 08:03:50|86250.6|86225.6|86252.7|86227.7|86254.9|86229.9|86250.5|86225.5|48
1631174640000|2021-09-09 08:04:00|86253|86228|86254.4|86229.4|86254.4|86229.4|86251.3|86226.3|41
1631174650000|2021-09-09 08:04:10|86254.3|86229.3|86256.4|86231.4|86257.8|86232.8|86253.3|86228.3|50
1631174660000|2021-09-09 08:04:20|86256.6|86231.6|86261.4|86236.4|86261.8|86236.8|86256.6|86231.6|35
1631174670000|2021-09-09 08:04:30|86261.3|86236.3|86258.6|86233.6|86261.5|86236.5|86258.3|86233.3|32
1631174680000|2021-09-09 08:04:40|86258.5|86233.5|86267|86242|86267.3|86242.3|86258.3|86233.3|52
1631174690000|2021-09-09 08:04:50|86267.8|86242.8|86262|86237|86267.8|86242.8|86261.7|86236.7|47
1631174700000|2021-09-09 08:05:00|86262.4|86237.4|86258.5|86233.5|86262.5|86237.5|86255.4|86230.4|60
1631174710000|2021-09-09 08:05:10|86259.2|86234.2|86271.4|86246.4|86272.5|86247.5|86258.9|86233.9|58
1631174720000|2021-09-09 08:05:20|86271.1|86246.1|86263.5|86238.5|86271.1|86246.1|86262.8|86237.8|54
1631174730000|2021-09-09 08:05:30|86263.8|86238.8|86263.1|86238.1|86265.2|86240.2|86262.5|86237.5|29
1631174740000|2021-09-09 08:05:40|86264|86239|86267.9|86242.9|86267.9|86242.9|86261.2|86236.2|38
1631174750000|2021-09-09 08:05:50|86266.6|86241.6|86265.1|86240.1|86268.5|86243.5|86263.9|86238.9|49
1631174760000|2021-09-09 08:06:00|86265.4|86240.4|86270.4|86245.4|86271.6|86246.6|86265.3|86240.3|44
1631174770000|2021-09-09 08:06:10|86270.1|86245.1|86271.6|86246.6|86271.8|86246.8|86270.1|86245.1|29
1631174780000|2021-09-09 08:06:20|86271.4|86246.4|86272.9|86247.9|86274.6|86249.6|86271.4|86246.4|47
1631174790000|2021-09-09 08:06:30|86273.1|86248.1|86269.7|86244.7|86273.1|86248.1|86269.5|86244.5|48
1631174800000|2021-09-09 08:06:40|86269.5|86244.5|86270|86245|86270.2|86245.2|86268.9|86243.9|39
1631174810000|2021-09-09 08:06:50|86269.9|86244.9|86268.1|86243.1|86270.1|86245.1|86266.7|86241.7|45
1631174820000|2021-09-09 08:07:00|86267.9|86242.9|86267|86242|86268.7|86243.7|86266|86241|45
1631174830000|2021-09-09 08:07:10|86266.8|86241.8|86267.3|86242.3|86267.3|86242.3|86266.2|86241.2|26
1631174840000|2021-09-09 08:07:20|86267.2|86242.2|86265.6|86240.6|86269.6|86244.6|86265.4|86240.4|41
1631174850000|2021-09-09 08:07:30|86265.5|86240.5|86263.8|86238.8|86267.9|86242.9|86262.7|86237.7|43
1631174860000|2021-09-09 08:07:40|86263.7|86238.7|86270.3|86245.3|86270.3|86245.3|86262.6|86237.6|40
1631174870000|2021-09-09 08:07:50|86270.6|86245.6|86267.6|86242.6|86271.3|86246.3|86267.6|86242.6|40
1631174880000|2021-09-09 08:08:00|86267.4|86242.4|86278|86253|86278.2|86253.2|86267|86242|56
1631174890000|2021-09-09 08:08:10|86277.9|86252.9|86281.3|86256.3|86281.6|86256.6|86277.5|86252.5|49
1631174900000|2021-09-09 08:08:20|86281.5|86256.5|86281.9|86256.9|86283.3|86258.3|86281.1|86256.1|36
1631174910000|2021-09-09 08:08:30|86281.8|86256.8|86281.8|86256.8|86283.9|86258.9|86281.1|86256.1|28
1631174920000|2021-09-09 08:08:40|86281.6|86256.6|86279.4|86254.4|86282.5|86257.5|86278.4|86253.4|42
1631174930000|2021-09-09 08:08:50|86279.8|86254.8|86274.7|86249.7|86279.8|86254.8|86274.3|86249.3|44
1631174940000|2021-09-09 08:09:00|86276.9|86251.9|86276.1|86251.1|86277.7|86252.7|86272.1|86247.1|52
1631174950000|2021-09-09 08:09:10|86276|86251|86280|86255|86281.5|86256.5|86275.4|86250.4|41
1631174960000|2021-09-09 08:09:20|86280.5|86255.5|86273.2|86248.2|86280.5|86255.5|86270.8|86245.8|50
1631174970000|2021-09-09 08:09:30|86273.1|86248.1|86272.6|86247.6|86274.1|86249.1|86272.4|86247.4|29
1631174980000|2021-09-09 08:09:40|86271.1|86246.1|86264.4|86239.4|86271.1|86246.1|86263.4|86238.4|45
1631174990000|2021-09-09 08:09:50|86264.1|86239.1|86253.7|86228.7|86264.1|86239.1|86253.6|86228.6|48
1631175000000|2021-09-09 08:10:00|86254.2|86229.2|86253.4|86228.4|86254.2|86229.2|86250.3|86225.3|52
1631175010000|2021-09-09 08:10:10|86253.2|86228.2|86251.5|86226.5|86253.4|86228.4|86250.9|86225.9|41
1631175020000|2021-09-09 08:10:20|86251.2|86226.2|86251.2|86226.2|86251.7|86226.7|86249.3|86224.3|41
1631175030000|2021-09-09 08:10:30|86250.1|86225.1|86255.9|86230.9|86255.9|86230.9|86249.9|86224.9|44
1631175040000|2021-09-09 08:10:40|86255.5|86230.5|86252.2|86227.2|86256.6|86231.6|86251.8|86226.8|40
1631175050000|2021-09-09 08:10:50|86252.8|86227.8|86251.1|86226.1|86253|86228|86248.3|86223.3|46
1631175060000|2021-09-09 08:11:00|86250.6|86225.6|86248.4|86223.4|86251.1|86226.1|86246.5|86221.5|47
1631175070000|2021-09-09 08:11:10|86248.7|86223.7|86243.3|86218.3|86248.7|86223.7|86241.3|86216.3|46
1631175080000|2021-09-09 08:11:20|86242.8|86217.8|86242.1|86217.1|86244.8|86219.8|86240.8|86215.8|46
1631175090000|2021-09-09 08:11:30|86241.7|86216.7|86242|86217|86242.6|86217.6|86235.9|86210.9|54
1631175100000|2021-09-09 08:11:40|86242.1|86217.1|86247.9|86222.9|86249.1|86224.1|86241.5|86216.5|50
1631175110000|2021-09-09 08:11:50|86247.8|86222.8|86238.4|86213.4|86250.9|86225.9|86235.9|86210.9|57
1631175120000|2021-09-09 08:12:00|86237.8|86212.8|86234|86209|86238.3|86213.3|86233.5|86208.5|37
1631175130000|2021-09-09 08:12:10|86234.4|86209.4|86230.9|86205.9|86234.6|86209.6|86230.3|86205.3|45
1631175140000|2021-09-09 08:12:20|86231.3|86206.3|86235.7|86210.7|86237|86212|86230.8|86205.8|34
1631175150000|2021-09-09 08:12:30|86235.9|86210.9|86235.6|86210.6|86237.9|86212.9|86233.8|86208.8|46
1631175160000|2021-09-09 08:12:40|86235.8|86210.8|86230.8|86205.8|86235.8|86210.8|86230.1|86205.1|42
1631175170000|2021-09-09 08:12:50|86231.5|86206.5|86229|86204|86231.9|86206.9|86228.7|86203.7|34
1631175180000|2021-09-09 08:13:00|86229.3|86204.3|86232.8|86207.8|86235.8|86210.8|86229.3|86204.3|44
1631175190000|2021-09-09 08:13:10|86232.6|86207.6|86227.9|86202.9|86232.6|86207.6|86227.9|86202.9|34
1631175200000|2021-09-09 08:13:20|86228.1|86203.1|86230.1|86205.1|86232.1|86207.1|86227.9|86202.9|40
1631175210000|2021-09-09 08:13:30|86229.9|86204.9|86223.1|86198.1|86230.8|86205.8|86223.1|86198.1|52
1631175220000|2021-09-09 08:13:40|86223.2|86198.2|86212.5|86187.5|86223.7|86198.7|86211.6|86186.6|57
1631175230000|2021-09-09 08:13:50|86212.6|86187.6|86210.2|86185.2|86212.6|86187.6|86209.6|86184.6|37
1631175240000|2021-09-09 08:14:00|86210.3|86185.3|86213.3|86188.3|86214.9|86189.9|86209.8|86184.8|46
1631175250000|2021-09-09 08:14:10|86213.5|86188.5|86213.3|86188.3|86214.2|86189.2|86212.8|86187.8|37
1631175260000|2021-09-09 08:14:20|86213.6|86188.6|86212.2|86187.2|86214.1|86189.1|86212|86187|31
1631175270000|2021-09-09 08:14:30|86212.3|86187.3|86212.6|86187.6|86217|86192|86212.3|86187.3|48
1631175280000|2021-09-09 08:14:40|86212.7|86187.7|86211.9|86186.9|86214.6|86189.6|86211.7|86186.7|56
1631175290000|2021-09-09 08:14:50|86211.8|86186.8|86213.8|86188.8|86214.1|86189.1|86211.7|86186.7|36
1631175300000|2021-09-09 08:15:00|86214|86189|86221.9|86196.9|86223.3|86198.3|86214|86189|67
1631175310000|2021-09-09 08:15:10|86221.7|86196.7|86224.5|86199.5|86226.2|86201.2|86221.3|86196.3|45
1631175320000|2021-09-09 08:15:20|86224.9|86199.9|86226.5|86201.5|86227.4|86202.4|86224.6|86199.6|48
1631175330000|2021-09-09 08:15:30|86227.1|86202.1|86230.5|86205.5|86230.6|86205.6|86227.1|86202.1|36
1631175340000|2021-09-09 08:15:40|86230.3|86205.3|86231.1|86206.1|86231.6|86206.6|86228.9|86203.9|40
1631175350000|2021-09-09 08:15:50|86231|86206|86231.5|86206.5|86232.2|86207.2|86230.9|86205.9|26
1631175360000|2021-09-09 08:16:00|86231|86206|86226.6|86201.6|86231.3|86206.3|86226|86201|38
1631175370000|2021-09-09 08:16:10|86226.7|86201.7|86227.3|86202.3|86227.6|86202.6|86225.8|86200.8|28
1631175380000|2021-09-09 08:16:20|86227.4|86202.4|86222.7|86197.7|86227.4|86202.4|86222|86197|29
1631175390000|2021-09-09 08:16:30|86222.9|86197.9|86221.2|86196.2|86225.1|86200.1|86221.2|86196.2|41
1631175400000|2021-09-09 08:16:40|86221.8|86196.8|86224.7|86199.7|86224.8|86199.8|86221.4|86196.4|29
1631175410000|2021-09-09 08:16:50|86224.4|86199.4|86226.2|86201.2|86227.4|86202.4|86223.8|86198.8|39
1631175420000|2021-09-09 08:17:00|86225.8|86200.8|86226.6|86201.6|86226.6|86201.6|86225.5|86200.5|35
1631175430000|2021-09-09 08:17:10|86226.7|86201.7|86220.5|86195.5|86226.9|86201.9|86220.5|86195.5|38
1631175440000|2021-09-09 08:17:20|86219.1|86194.1|86227.1|86202.1|86227.1|86202.1|86218.7|86193.7|49
1631175450000|2021-09-09 08:17:30|86226.9|86201.9|86220.4|86195.4|86226.9|86201.9|86216.6|86191.6|43
1631175460000|2021-09-09 08:17:40|86220.6|86195.6|86220.5|86195.5|86232.1|86196.3|86217.1|86181.9|48
1631175470000|2021-09-09 08:17:50|86220.7|86195.7|86222.7|86197.7|86222.9|86197.9|86220.3|86195.3|42
1631175480000|2021-09-09 08:18:00|86223.3|86198.3|86225.8|86200.8|86225.8|86200.8|86221.7|86196.7|58
1631175490000|2021-09-09 08:18:10|86225.7|86200.7|86236.1|86211.1|86236.4|86211.4|86225.7|86200.7|58
1631175500000|2021-09-09 08:18:20|86235.9|86210.9|86235.9|86210.9|86236.3|86211.3|86235.1|86210.1|42
1631175510000|2021-09-09 08:18:30|86235.8|86210.8|86232.8|86207.8|86238.1|86213.1|86232.8|86207.8|39
1631175520000|2021-09-09 08:18:40|86231.1|86206.1|86242.7|86192.7|86242.7|86206.1|86226.4|86192.3|44
1631175530000|2021-09-09 08:18:50|86229.9|86204.9|86233|86208|86233.4|86208.4|86229.2|86204.2|42
1631175540000|2021-09-09 08:19:00|86232.7|86207.7|86232.1|86207.1|86233.8|86208.8|86231.7|86206.7|36
1631175550000|2021-09-09 08:19:10|86233|86208|86235.2|86210.2|86235.9|86210.9|86232.7|86207.7|35
1631175560000|2021-09-09 08:19:20|86235|86210|86235.8|86210.8|86235.8|86210.8|86228.7|86203.7|42
1631175570000|2021-09-09 08:19:30|86236|86211|86236.2|86211.2|86237.4|86212.4|86232.7|86207.7|56
1631175580000|2021-09-09 08:19:40|86236.4|86211.4|86233.3|86208.3|86236.9|86211.9|86233.3|86208.3|43
1631175590000|2021-09-09 08:19:50|86232.9|86207.9|86242.5|86217.5|86256.5|86219.2|86232.6|86201|62
1631175600000|2021-09-09 08:20:00|86242|86217|86263.4|86213.4|86263.4|86224.5|86242|86212.1|55
1631175610000|2021-09-09 08:20:10|86263.3|86213.3|86246.1|86221.1|86264.3|86226.9|86245.1|86208.6|53
1631175620000|2021-09-09 08:20:20|86246.2|86221.2|86250.4|86225.4|86251.1|86226.1|86246|86221|49
1631175630000|2021-09-09 08:20:30|86249.8|86224.8|86248.3|86223.3|86250.4|86225.4|86247.8|86222.8|43
1631175640000|2021-09-09 08:20:40|86248.5|86223.5|86247|86222|86248.7|86223.7|86244.5|86219.5|48
1631175650000|2021-09-09 08:20:50|86246.8|86221.8|86244.3|86219.3|86247.8|86222.8|86244.3|86219.3|31
1631175660000|2021-09-09 08:21:00|86244|86219|86240.8|86215.8|86244.8|86219.8|86240.3|86215.3|43
1631175670000|2021-09-09 08:21:10|86240.9|86215.9|86241.6|86216.6|86243.3|86218.3|86238.4|86213.4|44
1631175680000|2021-09-09 08:21:20|86241.9|86216.9|86241.4|86216.4|86242.3|86217.3|86240.7|86215.7|32
1631175690000|2021-09-09 08:21:30|86241.2|86216.2|86241.2|86216.2|86241.4|86216.4|86240.7|86215.7|20
1631175700000|2021-09-09 08:21:40|86241.4|86216.4|86240.6|86215.6|86241.4|86216.4|86240|86215|18
1631175710000|2021-09-09 08:21:50|86240.3|86215.3|86239.3|86214.3|86240.4|86215.4|86235.8|86210.8|35
1631175720000|2021-09-09 08:22:00|86239.1|86214.1|86242.6|86217.6|86244.1|86219.1|86238.5|86213.5|44
1631175730000|2021-09-09 08:22:10|86243.1|86218.1|86245.1|86220.1|86245.6|86220.6|86242.5|86217.5|35
1631175740000|2021-09-09 08:22:20|86245|86220|86251.5|86226.5|86252.8|86227.8|86244.6|86219.6|45
1631175750000|2021-09-09 08:22:30|86250.9|86225.9|86251|86226|86251.6|86226.6|86247.4|86222.4|54
1631175760000|2021-09-09 08:22:40|86250.5|86225.5|86254|86229|86256|86231|86249.9|86224.9|38
1631175770000|2021-09-09 08:22:50|86253|86228|86258.1|86233.1|86258.3|86233.3|86253|86228|42
1631175780000|2021-09-09 08:23:00|86257.9|86232.9|86253.7|86228.7|86257.9|86232.9|86253.1|86228.1|41
1631175790000|2021-09-09 08:23:10|86253.8|86228.8|86244.8|86219.8|86254.6|86229.6|86244.8|86219.8|42
1631175800000|2021-09-09 08:23:20|86244.7|86219.7|86241.7|86216.7|86246.3|86221.3|86241|86216|44
1631175810000|2021-09-09 08:23:30|86243.1|86218.1|86239.6|86214.6|86243.2|86218.2|86237|86212|45
1631175820000|2021-09-09 08:23:40|86239.7|86214.7|86236.6|86211.6|86240.1|86215.1|86235.8|86210.8|55
1631175830000|2021-09-09 08:23:50|86236.5|86211.5|86238.8|86213.8|86239.1|86214.1|86236|86211|43
1631175840000|2021-09-09 08:24:00|86238.7|86213.7|86241.9|86216.9|86250.5|86225.5|86238.7|86213.7|59
1631175850000|2021-09-09 08:24:10|86241.8|86216.8|86239.4|86214.4|86243.7|86218.7|86238.7|86213.7|42
1631175860000|2021-09-09 08:24:20|86239.5|86214.5|86240.5|86215.5|86241.1|86216.1|86239.2|86214.2|19
1631175870000|2021-09-09 08:24:30|86240.7|86215.7|86239.7|86214.7|86242.1|86217.1|86239.1|86214.1|33
1631175880000|2021-09-09 08:24:40|86238.5|86213.5|86238.1|86213.1|86239.6|86214.6|86234.5|86209.5|51
1631175890000|2021-09-09 08:24:50|86238|86213|86233.4|86208.4|86238|86213|86233.2|86208.2|54
1631175900000|2021-09-09 08:25:00|86234.2|86209.2|86226.6|86201.6|86234.3|86209.3|86226.6|86201.6|61
1631175910000|2021-09-09 08:25:10|86226.5|86201.5|86226.7|86201.7|86227.4|86202.4|86225.2|86200.2|43
1631175920000|2021-09-09 08:25:20|86227|86202|86232.5|86207.5|86232.8|86207.8|86226.1|86201.1|31
1631175930000|2021-09-09 08:25:30|86232.4|86207.4|86238.9|86213.9|86240|86215|86231.1|86206.1|49
1631175940000|2021-09-09 08:25:40|86239|86214|86235.9|86210.9|86239.8|86214.8|86235.9|86210.9|44
1631175950000|2021-09-09 08:25:50|86236|86211|86235.2|86210.2|86236.5|86211.5|86234.1|86209.1|32
1631175960000|2021-09-09 08:26:00|86234.5|86209.5|86234.8|86209.8|86235.9|86210.9|86233.9|86208.9|27
1631175970000|2021-09-09 08:26:10|86235|86210|86232.8|86207.8|86235.8|86210.8|86231|86206|21
1631175980000|2021-09-09 08:26:20|86233.3|86208.3|86226.7|86201.7|86238.7|86210.6|86226|86186.6|31
1631175990000|2021-09-09 08:26:30|86227|86202|86227.4|86202.4|86228|86203|86226.6|86201.6|29
1631176000000|2021-09-09 08:26:40|86226.9|86201.9|86230.8|86205.8|86232.7|86207.7|86226.9|86201.9|48
1631176010000|2021-09-09 08:26:50|86231.2|86206.2|86233.6|86208.6|86234.1|86209.1|86230.5|86205.5|36
1631176020000|2021-09-09 08:27:00|86233.5|86208.5|86232.2|86207.2|86235.8|86210.8|86227.4|86202.4|43
1631176030000|2021-09-09 08:27:10|86232.4|86207.4|86231.3|86206.3|86232.5|86207.5|86231|86206|34
1631176040000|2021-09-09 08:27:20|86231.4|86206.4|86232.8|86207.8|86232.8|86207.8|86228.6|86203.6|51
1631176050000|2021-09-09 08:27:30|86232.9|86207.9|86234|86209|86243.9|86210.6|86231.5|86193.7|47
1631176060000|2021-09-09 08:27:40|86232.2|86207.2|86234.7|86209.7|86235|86210|86231.7|86206.7|39
1631176070000|2021-09-09 08:27:50|86234.3|86209.3|86229.6|86204.6|86235.1|86210.1|86229.6|86204.6|33
1631176080000|2021-09-09 08:28:00|86229.8|86204.8|86227.9|86202.9|86231.2|86206.2|86227.9|86202.9|40
1631176090000|2021-09-09 08:28:10|86227.7|86202.7|86229.6|86204.6|86230.6|86205.6|86227.7|86202.7|38
1631176100000|2021-09-09 08:28:20|86227.7|86202.7|86231.5|86206.5|86232.7|86207.7|86227|86202|32
1631176110000|2021-09-09 08:28:30|86232.3|86207.3|86232|86207|86233.7|86208.7|86229.8|86204.8|47
1631176120000|2021-09-09 08:28:40|86231.8|86206.8|86233.2|86208.2|86234.2|86209.2|86231|86206|39
1631176130000|2021-09-09 08:28:50|86233.4|86208.4|86235.1|86210.1|86236.7|86211.7|86232.9|86207.9|47
1631176140000|2021-09-09 08:29:00|86235.2|86210.2|86232.2|86207.2|86235.8|86210.8|86232.2|86207.2|41
1631176150000|2021-09-09 08:29:10|86231.3|86206.3|86236.7|86211.7|86238.7|86213.7|86231.2|86206.2|52
1631176160000|2021-09-09 08:29:20|86238.8|86213.8|86237.2|86212.2|86238.8|86213.8|86236.6|86211.6|33
1631176170000|2021-09-09 08:29:30|86237.5|86212.5|86236.3|86211.3|86237.9|86212.9|86235.3|86210.3|29
1631176180000|2021-09-09 08:29:40|86236.2|86211.2|86234.1|86209.1|86242|86217|86234|86209|54
1631176190000|2021-09-09 08:29:50|86234.2|86209.2|86241.8|86216.8|86242.8|86217.8|86233.7|86208.7|41
1631176200000|2021-09-09 08:30:00|86239.9|86214.9|86241.5|86216.5|86243.6|86218.6|86238|86213|39
1631176210000|2021-09-09 08:30:10|86241.6|86216.6|86241.7|86216.7|86242.4|86217.4|86237.8|86212.8|46
1631176220000|2021-09-09 08:30:20|86240.8|86215.8|86240.6|86215.6|86242.6|86217.6|86240.1|86215.1|47
1631176230000|2021-09-09 08:30:30|86243.4|86218.4|86240.8|86215.8|86243.5|86218.5|86240.8|86215.8|19
1631176240000|2021-09-09 08:30:40|86241.1|86216.1|86238.3|86213.3|86242|86217|86237.7|86212.7|33
1631176250000|2021-09-09 08:30:50|86238.7|86213.7|86242.9|86217.9|86242.9|86217.9|86238.7|86213.7|26
1631176260000|2021-09-09 08:31:00|86243|86218|86245.1|86220.1|86245.4|86220.4|86241.1|86216.1|34
1631176270000|2021-09-09 08:31:10|86245.4|86220.4|86254.7|86229.7|86254.8|86229.8|86243.2|86218.2|55
1631176280000|2021-09-09 08:31:20|86254.8|86229.8|86282.1|86232.1|86282.1|86240.1|86254.2|86224.8|42
1631176290000|2021-09-09 08:31:30|86281.7|86231.7|86269.3|86244.3|86284.2|86246.4|86268|86230.5|50
1631176300000|2021-09-09 08:31:40|86269.1|86244.1|86261.3|86236.3|86269.3|86244.3|86261.1|86236.1|48
1631176310000|2021-09-09 08:31:50|86261.9|86236.9|86259.9|86234.9|86261.9|86236.9|86259.6|86234.6|35
1631176320000|2021-09-09 08:32:00|86259.7|86234.7|86257.4|86232.4|86259.8|86234.8|86254.8|86229.8|28
1631176330000|2021-09-09 08:32:10|86256.9|86231.9|86256|86231|86258.1|86233.1|86255.6|86230.6|38
1631176340000|2021-09-09 08:32:20|86256.1|86231.1|86253.8|86228.8|86258.1|86233.1|86251.2|86226.2|50
1631176350000|2021-09-09 08:32:30|86252.7|86227.7|86252.6|86227.6|86253.6|86228.6|86243.9|86218.9|56
1631176360000|2021-09-09 08:32:40|86252.5|86227.5|86257|86232|86258.2|86233.2|86252.2|86227.2|41
1631176370000|2021-09-09 08:32:50|86256.7|86231.7|86258.2|86233.2|86270.8|86234.7|86254.1|86218.7|47
1631176380000|2021-09-09 08:33:00|86257.4|86232.4|86258.6|86233.6|86259.2|86234.2|86256.6|86231.6|47
1631176390000|2021-09-09 08:33:10|86258.8|86233.8|86261.5|86236.5|86263.3|86238.3|86255.2|86230.2|50
1631176400000|2021-09-09 08:33:20|86261.4|86236.4|86251.8|86226.8|86261.4|86236.4|86251.4|86226.4|43
1631176410000|2021-09-09 08:33:30|86252.4|86227.4|86251.1|86226.1|86252.4|86227.4|86250.7|86225.7|41
1631176420000|2021-09-09 08:33:40|86251.3|86226.3|86251.7|86226.7|86251.7|86226.7|86248.7|86223.7|50
1631176430000|2021-09-09 08:33:50|86251.8|86226.8|86259.7|86234.7|86263.4|86238.4|86250|86225|44
1631176440000|2021-09-09 08:34:00|86261.4|86236.4|86261.9|86236.9|86265.8|86240.8|86260.5|86235.5|45
1631176450000|2021-09-09 08:34:10|86261.4|86236.4|86268.9|86243.9|86271.3|86246.3|86259.5|86234.5|48
1631176460000|2021-09-09 08:34:20|86269|86244|86265.2|86240.2|86270.5|86245.5|86262.7|86237.7|54
1631176470000|2021-09-09 08:34:30|86265.4|86240.4|86264.5|86239.5|86268.1|86243.1|86261.7|86236.7|57
1631176480000|2021-09-09 08:34:40|86264.3|86239.3|86264.9|86239.9|86267.5|86242.5|86264|86239|35
1631176490000|2021-09-09 08:34:50|86264.6|86239.6|86272.8|86247.8|86274|86249|86261.3|86236.3|54
1631176500000|2021-09-09 08:35:00|86272.9|86247.9|86264.6|86239.6|86272.9|86247.9|86262.7|86237.7|58
1631176510000|2021-09-09 08:35:10|86264|86239|86260.9|86235.9|86264|86239|86256.2|86231.2|44
1631176520000|2021-09-09 08:35:20|86260.6|86235.6|86261.9|86236.9|86263.9|86238.9|86260.2|86235.2|46
1631176530000|2021-09-09 08:35:30|86262|86237|86257.7|86232.7|86262|86237|86257.7|86232.7|41
1631176540000|2021-09-09 08:35:40|86259.1|86234.1|86258.2|86233.2|86259.4|86234.4|86254.3|86229.3|43
1631176550000|2021-09-09 08:35:50|86258|86233|86256.1|86231.1|86258|86233|86255.2|86230.2|42
1631176560000|2021-09-09 08:36:00|86254.8|86229.8|86239.8|86214.8|86255.3|86230.3|86238.4|86213.4|57
1631176570000|2021-09-09 08:36:10|86238.3|86213.3|86222|86197|86238.5|86213.5|86217.4|86179.1|71
1631176580000|2021-09-09 08:36:20|86223.1|86198.1|86220.3|86195.3|86232.6|86198.3|86220.3|86182.6|36
1631176590000|2021-09-09 08:36:30|86219.8|86194.8|86219.4|86194.4|86221.3|86196.3|86219|86194|35
1631176600000|2021-09-09 08:36:40|86217.8|86192.8|86216.2|86191.2|86218.5|86193.5|86216.2|86191.2|32
1631176610000|2021-09-09 08:36:50|86212|86187|86203.1|86178.1|86216.3|86187|86201.3|86163.9|43
1631176620000|2021-09-09 08:37:00|86203.3|86178.3|86196.9|86171.9|86203.5|86178.5|86195.2|86170.2|53
1631176630000|2021-09-09 08:37:10|86197.9|86172.9|86197.1|86172.1|86198.1|86173.1|86195.5|86170.5|33
1631176640000|2021-09-09 08:37:20|86196.8|86171.8|86197.1|86172.1|86197.4|86172.4|86196.1|86171.1|28
1631176650000|2021-09-09 08:37:30|86197.3|86172.3|86196.5|86171.5|86199.3|86174.3|86192.8|86167.8|39
1631176660000|2021-09-09 08:37:40|86196.4|86171.4|86197.7|86172.7|86197.8|86172.8|86195.8|86170.8|33
1631176670000|2021-09-09 08:37:50|86197.9|86172.9|86197.3|86172.3|86200.7|86175.7|86196.8|86171.8|57
1631176680000|2021-09-09 08:38:00|86197.4|86172.4|86194.6|86169.6|86197.5|86172.5|86194.2|86169.2|36
1631176690000|2021-09-09 08:38:10|86194.8|86169.8|86195.3|86170.3|86197.3|86172.3|86194.5|86169.5|38
1631176700000|2021-09-09 08:38:20|86195.4|86170.4|86195.7|86170.7|86196.8|86171.8|86193.2|86168.2|33
1631176710000|2021-09-09 08:38:30|86195|86170|86194.4|86169.4|86195.3|86170.3|86194.1|86169.1|20
1631176720000|2021-09-09 08:38:40|86194.5|86169.5|86199.9|86174.9|86200.1|86175.1|86194.5|86169.5|34
1631176730000|2021-09-09 08:38:50|86198.2|86173.2|86212.4|86187.4|86214.1|86189.1|86198.2|86173.2|59
1631176740000|2021-09-09 08:39:00|86212.2|86187.2|86213.1|86188.1|86215.8|86190.8|86210.5|86185.5|61
1631176750000|2021-09-09 08:39:10|86214.2|86189.2|86216|86191|86218|86193|86213.8|86188.8|48
1631176760000|2021-09-09 08:39:20|86215.8|86190.8|86224.6|86199.6|86224.6|86199.6|86214.8|86189.8|39
1631176770000|2021-09-09 08:39:30|86224.5|86199.5|86232.5|86207.5|86232.5|86207.5|86224.2|86199.2|50
1631176780000|2021-09-09 08:39:40|86231.9|86206.9|86230|86205|86232.6|86207.6|86228.3|86203.3|43
1631176790000|2021-09-09 08:39:50|86229.4|86204.4|86237.8|86187.8|86240.2|86204.9|86225.6|86187.8|36
1631176800000|2021-09-09 08:40:00|86237.9|86187.9|86235.7|86185.7|86238.1|86188.1|86233.9|86183.9|33
1631176810000|2021-09-09 08:40:10|86236|86186|86226.2|86201.2|86238|86202|86224.6|86184.4|44
1631176820000|2021-09-09 08:40:20|86226.1|86201.1|86227.3|86202.3|86227.3|86202.3|86224.4|86199.4|35
1631176830000|2021-09-09 08:40:30|86225|86200|86215.4|86190.4|86236.1|86208.3|86215.4|86182.8|57
1631176840000|2021-09-09 08:40:40|86213.3|86188.3|86212.7|86187.7|86214.8|86189.8|86210.9|86185.9|48
1631176850000|2021-09-09 08:40:50|86212.5|86187.5|86215.5|86190.5|86225.1|86192.3|86212.4|86173.9|42
1631176860000|2021-09-09 08:41:00|86216.3|86191.3|86212.8|86187.8|86230.2|86191.3|86211.9|86176.2|39
1631176870000|2021-09-09 08:41:10|86212.7|86187.7|86217.8|86192.8|86221|86196|86212.7|86187.7|49
1631176880000|2021-09-09 08:41:20|86217.5|86192.5|86214.6|86189.6|86218.2|86193.2|86214.5|86189.5|29
1631176890000|2021-09-09 08:41:30|86215.4|86190.4|86217.3|86192.3|86217.8|86192.8|86212.6|86187.6|41
1631176900000|2021-09-09 08:41:40|86218.3|86193.3|86218.2|86193.2|86220.1|86195.1|86215.6|86190.6|42
1631176910000|2021-09-09 08:41:50|86218|86193|86216.4|86191.4|86218.7|86193.7|86216.4|86191.4|34
1631176920000|2021-09-09 08:42:00|86216.5|86191.5|86213.7|86188.7|86217.5|86192.5|86212.4|86187.4|42
1631176930000|2021-09-09 08:42:10|86213.6|86188.6|86215|86190|86223.2|86190.4|86209.9|86172.1|46
1631176940000|2021-09-09 08:42:20|86214.2|86189.2|86236.9|86186.9|86236.9|86200.7|86214.2|86186.1|43
1631176950000|2021-09-09 08:42:30|86238|86188|86225.8|86200.8|86238|86201|86223.9|86186.7|52
1631176960000|2021-09-09 08:42:40|86225.5|86200.5|86224.6|86199.6|86227|86202|86223.5|86198.5|41
1631176970000|2021-09-09 08:42:50|86224.5|86199.5|86224.2|86199.2|86224.7|86199.7|86219.5|86194.5|40
1631176980000|2021-09-09 08:43:00|86224.4|86199.4|86222.7|86197.7|86224.6|86199.6|86222.4|86197.4|21
1631176990000|2021-09-09 08:43:10|86222.5|86197.5|86220.8|86195.8|86222.8|86197.8|86218.7|86193.7|44
1631177000000|2021-09-09 08:43:20|86220.2|86195.2|86222.1|86197.1|86222.1|86197.1|86218.4|86193.4|49
1631177010000|2021-09-09 08:43:30|86222|86197|86220.1|86195.1|86223|86198|86219.5|86194.5|41
1631177020000|2021-09-09 08:43:40|86219.8|86194.8|86220|86195|86221.7|86196.7|86216.9|86191.9|58
1631177030000|2021-09-09 08:43:50|86220.3|86195.3|86221.9|86196.9|86222|86197|86220.1|86195.1|41
1631177040000|2021-09-09 08:44:00|86221.8|86196.8|86225|86200|86230.1|86205.1|86221.4|86196.4|60
1631177050000|2021-09-09 08:44:10|86224.9|86199.9|86223.3|86198.3|86227.2|86202.2|86223.3|86198.3|49
1631177060000|2021-09-09 08:44:20|86223.5|86198.5|86209.3|86184.3|86224.1|86199.1|86206|86181|56
1631177070000|2021-09-09 08:44:30|86209.4|86184.4|86207.2|86182.2|86219.7|86185.4|86205.4|86169|44
1631177080000|2021-09-09 08:44:40|86206.6|86181.6|86212.1|86187.1|86212.5|86187.5|86206.6|86181.6|41
1631177090000|2021-09-09 08:44:50|86211.4|86186.4|86234.3|86184.3|86235.2|86196.8|86211.4|86183.7|51
1631177100000|2021-09-09 08:45:00|86234.1|86184.1|86233|86183|86234.6|86184.6|86232.5|86182.5|40
1631177110000|2021-09-09 08:45:10|86232.7|86182.7|86223.6|86198.6|86233|86200.1|86219.9|86182.7|43
1631177120000|2021-09-09 08:45:20|86223.5|86198.5|86222.2|86197.2|86224.7|86199.7|86221.1|86196.1|57
1631177130000|2021-09-09 08:45:30|86222.5|86197.5|86224|86199|86224.5|86199.5|86219.8|86194.8|61
1631177140000|2021-09-09 08:45:40|86224.5|86199.5|86229.7|86204.7|86230.8|86205.8|86224.4|86199.4|45
1631177150000|2021-09-09 08:45:50|86229.6|86204.6|86237.9|86212.9|86237.9|86212.9|86229.6|86204.6|53
1631177160000|2021-09-09 08:46:00|86237.7|86212.7|86237.9|86212.9|86238.5|86213.5|86235.6|86210.6|48
1631177170000|2021-09-09 08:46:10|86237.7|86212.7|86234|86209|86238.2|86213.2|86230.4|86205.4|46
1631177180000|2021-09-09 08:46:20|86234.4|86209.4|86233.1|86208.1|86234.5|86209.5|86230.7|86205.7|47
1631177190000|2021-09-09 08:46:30|86233.4|86208.4|86236.8|86211.8|86236.9|86211.9|86232.7|86207.7|36
1631177200000|2021-09-09 08:46:40|86237.3|86212.3|86235.9|86210.9|86237.8|86212.8|86234.6|86209.6|40
1631177210000|2021-09-09 08:46:50|86235.1|86210.1|86231.4|86206.4|86235.2|86210.2|86228.8|86203.8|45
1631177220000|2021-09-09 08:47:00|86231.3|86206.3|86229.9|86204.9|86231.9|86206.9|86228.4|86203.4|39
1631177230000|2021-09-09 08:47:10|86230|86205|86231.6|86206.6|86233.1|86208.1|86229.8|86204.8|28
1631177240000|2021-09-09 08:47:20|86232.2|86207.2|86230.5|86205.5|86232.3|86207.3|86229.4|86204.4|27
1631177250000|2021-09-09 08:47:30|86231|86206|86228.1|86203.1|86231|86206|86227.7|86202.7|22
1631177260000|2021-09-09 08:47:40|86227.9|86202.9|86227.6|86202.6|86228.1|86203.1|86226.9|86201.9|25
1631177270000|2021-09-09 08:47:50|86227|86202|86225.8|86200.8|86228.1|86203.1|86225|86200|35
1631177280000|2021-09-09 08:48:00|86225.9|86200.9|86226.5|86201.5|86227.7|86202.7|86223.7|86198.7|33
1631177290000|2021-09-09 08:48:10|86227.3|86202.3|86228.5|86203.5|86230.1|86205.1|86226.8|86201.8|37
1631177300000|2021-09-09 08:48:20|86229.4|86204.4|86228.1|86203.1|86229.9|86204.9|86225.8|86200.8|52
1631177310000|2021-09-09 08:48:30|86228|86203|86230.5|86205.5|86231.9|86206.9|86227.4|86202.4|42
1631177320000|2021-09-09 08:48:40|86230.1|86205.1|86231|86206|86231|86206|86228.5|86203.5|31
1631177330000|2021-09-09 08:48:50|86230.3|86205.3|86230.2|86205.2|86231.1|86206.1|86229.1|86204.1|25
1631177340000|2021-09-09 08:49:00|86230|86205|86228.2|86203.2|86230|86205|86227.9|86202.9|26
1631177350000|2021-09-09 08:49:10|86228.3|86203.3|86228.9|86203.9|86230.9|86205.9|86228.3|86203.3|40
1631177360000|2021-09-09 08:49:20|86228.6|86203.6|86228.9|86203.9|86229.9|86204.9|86225.2|86200.2|48
1631177370000|2021-09-09 08:49:30|86228.7|86203.7|86227|86202|86228.7|86203.7|86225.8|86200.8|41
1631177380000|2021-09-09 08:49:40|86226.6|86201.6|86226.4|86201.4|86227.3|86202.3|86225.8|86200.8|24
1631177390000|2021-09-09 08:49:50|86226.3|86201.3|86226.6|86201.6|86227|86202|86225.9|86200.9|21
1631177400000|2021-09-09 08:50:00|86226.7|86201.7|86225.8|86200.8|86227|86202|86224.6|86199.6|41
1631177410000|2021-09-09 08:50:10|86225.6|86200.6|86225.8|86200.8|86227|86202|86224.6|86199.6|35
1631177420000|2021-09-09 08:50:20|86225.7|86200.7|86224.6|86199.6|86225.9|86200.9|86224.6|86199.6|21
1631177430000|2021-09-09 08:50:30|86224.4|86199.4|86223.9|86198.9|86224.4|86199.4|86222.9|86197.9|16
1631177440000|2021-09-09 08:50:40|86223.5|86198.5|86225.7|86200.7|86227.5|86202.5|86223.4|86198.4|30
1631177450000|2021-09-09 08:50:50|86225.9|86200.9|86228|86203|86228.2|86203.2|86225.6|86200.6|28
1631177460000|2021-09-09 08:51:00|86227.8|86202.8|86228.5|86203.5|86228.9|86203.9|86227.6|86202.6|29
1631177470000|2021-09-09 08:51:10|86228.6|86203.6|86228.2|86203.2|86228.6|86203.6|86227.7|86202.7|15
1631177480000|2021-09-09 08:51:20|86228.1|86203.1|86227.8|86202.8|86229.5|86204.5|86227.8|86202.8|29
1631177490000|2021-09-09 08:51:30|86227.9|86202.9|86228.6|86203.6|86229.2|86204.2|86227.3|86202.3|36
1631177500000|2021-09-09 08:51:40|86228.7|86203.7|86226.2|86201.2|86229|86204|86226.2|86201.2|38
1631177510000|2021-09-09 08:51:50|86226.3|86201.3|86226|86201|86226.7|86201.7|86225.8|86200.8|28
1631177520000|2021-09-09 08:52:00|86226.1|86201.1|86221.1|86196.1|86226.8|86201.8|86221|86196|47
1631177530000|2021-09-09 08:52:10|86221.7|86196.7|86224.2|86199.2|86224.2|86199.2|86221.2|86196.2|30
1631177540000|2021-09-09 08:52:20|86224.3|86199.3|86224.7|86199.7|86224.7|86199.7|86222.2|86197.2|35
1631177550000|2021-09-09 08:52:30|86224.9|86199.9|86226.9|86201.9|86228|86203|86224.1|86199.1|46
1631177560000|2021-09-09 08:52:40|86226.7|86201.7|86231.6|86206.6|86231.6|86206.6|86222.6|86197.6|54
1631177570000|2021-09-09 08:52:50|86230|86205|86236.3|86211.3|86236.3|86211.3|86230|86205|47
1631177580000|2021-09-09 08:53:00|86236.7|86211.7|86237.1|86212.1|86240.1|86215.1|86235.7|86210.7|41
1631177590000|2021-09-09 08:53:10|86237.6|86212.6|86233.6|86208.6|86239|86214|86232.3|86207.3|45
1631177600000|2021-09-09 08:53:20|86233.7|86208.7|86230.9|86205.9|86233.7|86208.7|86229.5|86204.5|37
1631177610000|2021-09-09 08:53:30|86230.8|86205.8|86223.8|86198.8|86232.6|86207.6|86222.7|86197.7|33
1631177620000|2021-09-09 08:53:40|86223.7|86198.7|86229.3|86204.3|86240.2|86205|86223|86190.2|34
1631177630000|2021-09-09 08:53:50|86229.6|86204.6|86229.8|86204.8|86233.5|86208.5|86229|86204|35
1631177640000|2021-09-09 08:54:00|86229.6|86204.6|86232.1|86207.1|86232.9|86207.9|86229.4|86204.4|44
1631177650000|2021-09-09 08:54:10|86232|86207|86233.4|86208.4|86235.4|86210.4|86231.7|86206.7|31
1631177660000|2021-09-09 08:54:20|86232.7|86207.7|86234.8|86209.8|86237.4|86212.4|86232.7|86207.7|29
1631177670000|2021-09-09 08:54:30|86236.4|86211.4|86235.8|86210.8|86240.8|86215.8|86235.6|86210.6|35
1631177680000|2021-09-09 08:54:40|86236.2|86211.2|86239.4|86214.4|86240.9|86215.9|86235.5|86210.5|26
1631177690000|2021-09-09 08:54:50|86239.5|86214.5|86270.8|86220.8|86277|86227|86239.2|86214.2|50
1631177700000|2021-09-09 08:55:00|86270|86220|86256|86231|86270|86233|86254.4|86218.3|48
1631177710000|2021-09-09 08:55:10|86256.3|86231.3|86257.6|86232.6|86267.2|86233.3|86254.2|86217.2|67
1631177720000|2021-09-09 08:55:20|86257.1|86232.1|86257.1|86232.1|86257.7|86232.7|86255.8|86230.8|38
1631177730000|2021-09-09 08:55:30|86256.5|86231.5|86251.6|86226.6|86257.9|86232.9|86251.5|86226.5|45
1631177740000|2021-09-09 08:55:40|86252|86227|86253.9|86228.9|86255.7|86230.7|86252|86227|46
1631177750000|2021-09-09 08:55:50|86253.7|86228.7|86258.4|86233.4|86259.6|86234.6|86253.7|86228.7|39
1631177760000|2021-09-09 08:56:00|86259|86234|86261.9|86236.9|86264|86239|86257.7|86232.7|56
1631177770000|2021-09-09 08:56:10|86261.6|86236.6|86260.4|86235.4|86262.9|86237.9|86259.4|86234.4|42
1631177780000|2021-09-09 08:56:20|86260.5|86235.5|86260.8|86235.8|86261.7|86236.7|86259.4|86234.4|40
1631177790000|2021-09-09 08:56:30|86260.5|86235.5|86256.4|86231.4|86260.5|86235.5|86256.4|86231.4|33
1631177800000|2021-09-09 08:56:40|86256.5|86231.5|86257.3|86232.3|86257.3|86232.3|86255.3|86230.3|43
1631177810000|2021-09-09 08:56:50|86257.4|86232.4|86258.3|86233.3|86259.5|86234.5|86257.2|86232.2|42
1631177820000|2021-09-09 08:57:00|86257.7|86232.7|86257.4|86232.4|86258.2|86233.2|86256.6|86231.6|34
1631177830000|2021-09-09 08:57:10|86256.5|86231.5|86258.6|86233.6|86258.8|86233.8|86255.4|86230.4|47
1631177840000|2021-09-09 08:57:20|86258.7|86233.7|86276.5|86251.5|86284.9|86253.5|86257.9|86232.9|63
1631177850000|2021-09-09 08:57:30|86275.6|86250.6|86245.9|86220.9|86275.6|86250.6|86245|86214.7|63
1631177860000|2021-09-09 08:57:40|86245.8|86220.8|86250.1|86225.1|86264.1|86225.1|86244.8|86213|40
1631177870000|2021-09-09 08:57:50|86250.2|86225.2|86251.5|86226.5|86252.2|86227.2|86249.1|86224.1|41
1631177880000|2021-09-09 08:58:00|86251.3|86226.3|86256.9|86231.9|86266.8|86232.8|86251.3|86215.6|52
1631177890000|2021-09-09 08:58:10|86256.7|86231.7|86255.7|86230.7|86258.2|86233.2|86255.3|86230.3|34
1631177900000|2021-09-09 08:58:20|86255.6|86230.6|86257.3|86232.3|86259.4|86234.4|86255.3|86230.3|50
1631177910000|2021-09-09 08:58:30|86254.7|86229.7|86243.7|86218.7|86257.3|86232.3|86242.6|86217.6|52
1631177920000|2021-09-09 08:58:40|86244.1|86219.1|86248|86223|86249.3|86224.3|86243.6|86218.6|43
1631177930000|2021-09-09 08:58:50|86247.6|86222.6|86252.6|86227.6|86253.5|86228.5|86247.5|86222.5|51
1631177940000|2021-09-09 08:59:00|86253|86228|86267.7|86242.7|86268.4|86243.4|86253|86228|60
1631177950000|2021-09-09 08:59:10|86267.9|86242.9|86267.7|86242.7|86268.8|86243.8|86267.4|86242.4|44
1631177960000|2021-09-09 08:59:20|86267.6|86242.6|86264.3|86239.3|86271.7|86246.7|86264.3|86239.3|59
1631177970000|2021-09-09 08:59:30|86263.6|86238.6|86270.3|86220.3|86270.3|86239|86249.6|86217.6|60
1631177980000|2021-09-09 08:59:40|86269.6|86219.6|86252.8|86227.8|86270.2|86230.3|86252.5|86217.1|51
1631177990000|2021-09-09 08:59:50|86252.5|86227.5|86269.6|86219.6|86269.6|86229.6|86251.4|86217.1|51
1631178000000|2021-09-09 09:00:00|86269.4|86219.4|86295.7|86245.7|86296.9|86255.1|86267.9|86219.4|66
1631178010000|2021-09-09 09:00:10|86295.6|86245.6|86298.5|86248.5|86299.8|86249.8|86295.6|86245.6|44
1631178020000|2021-09-09 09:00:20|86298.6|86248.6|86301.7|86251.7|86303.1|86253.1|86295.4|86245.4|58
1631178030000|2021-09-09 09:00:30|86300.6|86250.6|86285.5|86260.5|86300.6|86261.4|86280|86244.2|57
1631178040000|2021-09-09 09:00:40|86285.9|86260.9|86289.3|86264.3|86289.9|86264.9|86284.7|86259.7|45
1631178050000|2021-09-09 09:00:50|86289.4|86264.4|86289.8|86264.8|86291.1|86266.1|86287.2|86262.2|39
1631178060000|2021-09-09 09:01:00|86290|86265|86281.9|86256.9|86297.7|86266.1|86278.4|86247.7|56
1631178070000|2021-09-09 09:01:10|86282|86257|86282|86257|86286.4|86261.4|86281.5|86256.5|52
1631178080000|2021-09-09 09:01:20|86282.1|86257.1|86285.1|86260.1|86285.9|86260.9|86281.2|86256.2|44
1631178090000|2021-09-09 09:01:30|86285|86260|86286.9|86261.9|86288.7|86263.7|86284.6|86259.6|59
1631178100000|2021-09-09 09:01:40|86286.8|86261.8|86291|86266|86291.9|86266.9|86286.5|86261.5|48
1631178110000|2021-09-09 09:01:50|86290.9|86265.9|86292|86267|86293.1|86268.1|86289.7|86264.7|38
1631178120000|2021-09-09 09:02:00|86292.2|86267.2|86283|86258|86292.2|86267.2|86282.3|86257.3|52
1631178130000|2021-09-09 09:02:10|86283.2|86258.2|86279|86254|86283.2|86258.2|86278.4|86253.4|48
1631178140000|2021-09-09 09:02:20|86278.9|86253.9|86279.9|86254.9|86282.5|86257.5|86278.4|86253.4|57
1631178150000|2021-09-09 09:02:30|86279.5|86254.5|86274.4|86224.4|86284.3|86254.5|86274.1|86224.1|46
1631178160000|2021-09-09 09:02:40|86275|86225|86278.2|86228.2|86278.2|86241|86261.9|86222.3|41
1631178170000|2021-09-09 09:02:50|86277.9|86227.9|86265.8|86240.8|86278.9|86244.4|86265.5|86227.9|44
1631178180000|2021-09-09 09:03:00|86264.8|86239.8|86258.5|86233.5|86266.4|86241.4|86258.5|86233.5|48
1631178190000|2021-09-09 09:03:10|86259.1|86234.1|86255.3|86230.3|86259.5|86234.5|86254.2|86229.2|44
1631178200000|2021-09-09 09:03:20|86256|86231|86262.5|86237.5|86274|86239.1|86256|86224|51
1631178210000|2021-09-09 09:03:30|86263.2|86238.2|86262.9|86237.9|86269.9|86244.9|86259.3|86234.3|57
1631178220000|2021-09-09 09:03:40|86262.5|86237.5|86259.3|86234.3|86262.5|86237.5|86258.7|86233.7|44
1631178230000|2021-09-09 09:03:50|86259.6|86234.6|86260.1|86235.1|86260.9|86235.9|86259.1|86234.1|26
1631178240000|2021-09-09 09:04:00|86260.3|86235.3|86257.5|86232.5|86261|86236|86257.5|86232.5|37
1631178250000|2021-09-09 09:04:10|86257.6|86232.6|86259.8|86234.8|86259.9|86234.9|86257.6|86232.6|26
1631178260000|2021-09-09 09:04:20|86259.7|86234.7|86266.1|86241.1|86266.4|86241.4|86259.7|86234.7|33
1631178270000|2021-09-09 09:04:30|86265.5|86240.5|86269.3|86244.3|86269.6|86244.6|86265.5|86240.5|42
1631178280000|2021-09-09 09:04:40|86269.5|86244.5|86268.9|86243.9|86273.9|86248.9|86268.6|86243.6|48
1631178290000|2021-09-09 09:04:50|86268.8|86243.8|86271.7|86246.7|86272.5|86247.5|86268.5|86243.5|39
1631178300000|2021-09-09 09:05:00|86270.5|86245.5|86271.4|86246.4|86272.9|86247.9|86269.2|86244.2|51
1631178310000|2021-09-09 09:05:10|86272.1|86247.1|86281.1|86256.1|86293.8|86256.1|86272.1|86243.5|53
1631178320000|2021-09-09 09:05:20|86281|86256|86277.5|86252.5|86281.6|86256.6|86277.3|86252.3|44
1631178330000|2021-09-09 09:05:30|86277.8|86252.8|86284.4|86234.4|86285.2|86253.8|86271.5|86233.4|45
1631178340000|2021-09-09 09:05:40|86285|86235|86268.6|86243.6|86285|86252.1|86268.2|86235|54
1631178350000|2021-09-09 09:05:50|86268.5|86243.5|86271.7|86246.7|86271.8|86246.8|86268.2|86243.2|33
1631178360000|2021-09-09 09:06:00|86272.1|86247.1|86274.1|86249.1|86274.2|86249.2|86267.8|86242.8|48
1631178370000|2021-09-09 09:06:10|86274.6|86249.6|86274.8|86249.8|86275.2|86250.2|86273.8|86248.8|17
1631178380000|2021-09-09 09:06:20|86274.9|86249.9|86273.1|86248.1|86274.9|86249.9|86272.9|86247.9|16
1631178390000|2021-09-09 09:06:30|86271.8|86246.8|86275|86250|86275.4|86250.4|86270.2|86245.2|45
1631178400000|2021-09-09 09:06:40|86275.1|86250.1|86279.9|86254.9|86280.3|86255.3|86275.1|86250.1|36
1631178410000|2021-09-09 09:06:50|86278.6|86253.6|86291.5|86266.5|86292.3|86267.3|86278.2|86253.2|57
1631178420000|2021-09-09 09:07:00|86292.3|86267.3|86290.4|86265.4|86292.7|86267.7|86290|86265|40
1631178430000|2021-09-09 09:07:10|86290.5|86265.5|86288.8|86263.8|86291.6|86266.6|86288|86263|53
1631178440000|2021-09-09 09:07:20|86288.9|86263.9|86289.1|86264.1|86289.5|86264.5|86288.1|86263.1|32
1631178450000|2021-09-09 09:07:30|86289.5|86264.5|86294|86269|86306.2|86272.3|86289.5|86255.4|47
1631178460000|2021-09-09 09:07:40|86294.2|86269.2|86290.5|86265.5|86294.2|86269.2|86289.5|86264.5|32
1631178470000|2021-09-09 09:07:50|86290.7|86265.7|86287.6|86262.6|86290.7|86265.7|86286.1|86261.1|44
1631178480000|2021-09-09 09:08:00|86287.1|86262.1|86287.3|86262.3|86288.9|86263.9|86286.6|86261.6|41
1631178490000|2021-09-09 09:08:10|86287.5|86262.5|86282|86257|86288.3|86263.3|86281.3|86256.3|43
1631178500000|2021-09-09 09:08:20|86280.3|86255.3|86279.3|86254.3|86281.8|86256.8|86279.3|86254.3|45
1631178510000|2021-09-09 09:08:30|86278.2|86253.2|86276.6|86251.6|86290.8|86253.4|86270.4|86239.8|62
1631178520000|2021-09-09 09:08:40|86276.4|86251.4|86275.8|86250.8|86276.8|86251.8|86272.5|86247.5|44
1631178530000|2021-09-09 09:08:50|86276.6|86251.6|86278|86253|86279.2|86254.2|86274.9|86249.9|51
1631178540000|2021-09-09 09:09:00|86277.9|86252.9|86268.7|86243.7|86278.4|86253.4|86266.7|86241.7|52
1631178550000|2021-09-09 09:09:10|86269.3|86244.3|86270.2|86245.2|86270.4|86245.4|86268.2|86243.2|33
1631178560000|2021-09-09 09:09:20|86270.3|86245.3|86270.2|86245.2|86270.3|86245.3|86268|86243|38
1631178570000|2021-09-09 09:09:30|86270.3|86245.3|86273.6|86248.6|86285.5|86248.6|86269.8|86234.4|43
1631178580000|2021-09-09 09:09:40|86273.4|86248.4|86264.7|86239.7|86273.4|86248.4|86262.9|86237.9|53
1631178590000|2021-09-09 09:09:50|86264.4|86239.4|86266.2|86241.2|86266.3|86241.3|86264.4|86239.4|30
1631178600000|2021-09-09 09:10:00|86266.1|86241.1|86267|86242|86268.4|86243.4|86265.6|86240.6|41
1631178610000|2021-09-09 09:10:10|86266.1|86241.1|86267.5|86242.5|86268|86243|86264.7|86239.7|52
1631178620000|2021-09-09 09:10:20|86267.1|86242.1|86266.2|86241.2|86268.1|86243.1|86265|86240|36
1631178630000|2021-09-09 09:10:30|86266.1|86241.1|86265.6|86240.6|86266.5|86241.5|86264.8|86239.8|21
1631178640000|2021-09-09 09:10:40|86265.7|86240.7|86264.3|86239.3|86265.8|86240.8|86263.9|86238.9|28
1631178650000|2021-09-09 09:10:50|86264.5|86239.5|86269.5|86244.5|86270.6|86245.6|86264.5|86239.5|46
1631178660000|2021-09-09 09:11:00|86269|86244|86273.8|86248.8|86273.8|86248.8|86268|86243|45
1631178670000|2021-09-09 09:11:10|86273.9|86248.9|86263.3|86238.3|86273.9|86248.9|86261.8|86236.8|51
1631178680000|2021-09-09 09:11:20|86262.6|86237.6|86260.2|86235.2|86262.6|86237.6|86259.5|86234.5|31
1631178690000|2021-09-09 09:11:30|86260.1|86235.1|86251.1|86226.1|86263.8|86235.4|86245.8|86208.7|51
1631178700000|2021-09-09 09:11:40|86251.2|86226.2|86256.4|86231.4|86256.8|86231.8|86251.2|86226.2|36
1631178710000|2021-09-09 09:11:50|86256.7|86231.7|86255.9|86230.9|86256.9|86231.9|86254.3|86229.3|38
1631178720000|2021-09-09 09:12:00|86256|86231|86256.8|86231.8|86257.5|86232.5|86256|86231|31
1631178730000|2021-09-09 09:12:10|86256.4|86231.4|86275.6|86250.6|86276|86251|86255.2|86230.2|55
1631178740000|2021-09-09 09:12:20|86276.3|86251.3|86282|86257|86295.3|86265.9|86275.8|86244.8|66
1631178750000|2021-09-09 09:12:30|86282.9|86257.9|86279.5|86254.5|86282.9|86257.9|86275.8|86250.8|47
1631178760000|2021-09-09 09:12:40|86279.1|86254.1|86284.8|86259.8|86284.8|86259.8|86278.9|86253.9|36
1631178770000|2021-09-09 09:12:50|86285|86260|86282.9|86257.9|86285.2|86260.2|86281.2|86256.2|38
1631178780000|2021-09-09 09:13:00|86282.8|86257.8|86282.2|86257.2|86283.6|86258.6|86280.5|86255.5|29
1631178790000|2021-09-09 09:13:10|86281.4|86256.4|86288.3|86263.3|86289.1|86264.1|86280.5|86255.5|30
1631178800000|2021-09-09 09:13:20|86288.2|86263.2|86292.2|86267.2|86292.2|86267.2|86288.2|86263.2|53
1631178810000|2021-09-09 09:13:30|86292.1|86267.1|86292.2|86267.2|86294|86269|86287.3|86262.3|50
1631178820000|2021-09-09 09:13:40|86291.5|86266.5|86275.3|86250.3|86293.2|86268.2|86275.3|86250.3|57
1631178830000|2021-09-09 09:13:50|86275.4|86250.4|86279.9|86254.9|86279.9|86254.9|86269.1|86244.1|59
1631178840000|2021-09-09 09:14:00|86279.8|86254.8|86280.7|86255.7|86281.1|86256.1|86279.2|86254.2|40
1631178850000|2021-09-09 09:14:10|86281.1|86256.1|86273.5|86248.5|86281.2|86256.2|86272.7|86247.7|50
1631178860000|2021-09-09 09:14:20|86273.1|86248.1|86277.4|86252.4|86277.9|86252.9|86273.1|86248.1|40
1631178870000|2021-09-09 09:14:30|86277.1|86252.1|86277.5|86252.5|86281.2|86256.2|86276.8|86251.8|46
1631178880000|2021-09-09 09:14:40|86277.8|86252.8|86277|86252|86278.9|86253.9|86276.3|86251.3|33
1631178890000|2021-09-09 09:14:50|86277.2|86252.2|86272.6|86247.6|86277.2|86252.2|86267.7|86242.7|53
1631178900000|2021-09-09 09:15:00|86272.4|86247.4|86281.6|86256.6|86281.6|86256.6|86272.4|86247.4|53
1631178910000|2021-09-09 09:15:10|86281.1|86256.1|86280.7|86255.7|86281.9|86256.9|86280.1|86255.1|35
1631178920000|2021-09-09 09:15:20|86280.6|86255.6|86281.5|86256.5|86283.5|86258.5|86279.5|86254.5|57
1631178930000|2021-09-09 09:15:30|86281.3|86256.3|86281.1|86256.1|86283.1|86258.1|86280.4|86255.4|34
1631178940000|2021-09-09 09:15:40|86280.1|86255.1|86279.2|86254.2|86281.1|86256.1|86278.7|86253.7|57
1631178950000|2021-09-09 09:15:50|86279.1|86254.1|86280.9|86255.9|86281.2|86256.2|86278.8|86253.8|33
1631178960000|2021-09-09 09:16:00|86280.8|86255.8|86279.5|86254.5|86281.4|86256.4|86279.4|86254.4|39
1631178970000|2021-09-09 09:16:10|86279.6|86254.6|86278.4|86253.4|86280|86255|86278.4|86253.4|30
1631178980000|2021-09-09 09:16:20|86278.5|86253.5|86268.5|86243.5|86280.4|86255.4|86268.5|86243.5|56
1631178990000|2021-09-09 09:16:30|86267.7|86242.7|86262.5|86237.5|86271.1|86246.1|86261.9|86236.9|53
1631179000000|2021-09-09 09:16:40|86262.7|86237.7|86259.9|86234.9|86263.2|86238.2|86259.9|86234.9|40
1631179010000|2021-09-09 09:16:50|86259.8|86234.8|86267.2|86242.2|86268.3|86243.3|86259.8|86234.8|45
1631179020000|2021-09-09 09:17:00|86267.5|86242.5|86264.2|86239.2|86267.5|86242.5|86261.8|86236.8|51
1631179030000|2021-09-09 09:17:10|86263.8|86238.8|86263.2|86238.2|86264.1|86239.1|86262.4|86237.4|45
1631179040000|2021-09-09 09:17:20|86262.9|86237.9|86262.7|86237.7|86263|86238|86262|86237|31
1631179050000|2021-09-09 09:17:30|86262.2|86237.2|86255.9|86230.9|86262.6|86237.6|86255.6|86230.6|43
1631179060000|2021-09-09 09:17:40|86255.8|86230.8|86256.8|86231.8|86256.8|86231.8|86255.6|86230.6|33
1631179070000|2021-09-09 09:17:50|86256.7|86231.7|86254.5|86229.5|86256.7|86231.7|86253.5|86228.5|40
1631179080000|2021-09-09 09:18:00|86254.3|86229.3|86251.4|86226.4|86254.7|86229.7|86251.2|86226.2|40
1631179090000|2021-09-09 09:18:10|86251|86226|86247.6|86222.6|86253|86228|86246.6|86221.6|50
1631179100000|2021-09-09 09:18:20|86247.8|86222.8|86246.9|86221.9|86248.6|86223.6|86246.6|86221.6|32
1631179110000|2021-09-09 09:18:30|86246.8|86221.8|86243|86218|86247.6|86222.6|86242.9|86217.9|36
1631179120000|2021-09-09 09:18:40|86242.6|86217.6|86240.9|86215.9|86242.8|86217.8|86240.7|86215.7|42
1631179130000|2021-09-09 09:18:50|86241|86216|86239.5|86214.5|86241.2|86216.2|86238.8|86213.8|31
1631179140000|2021-09-09 09:19:00|86239.4|86214.4|86240.1|86215.1|86241.1|86216.1|86235.5|86210.5|56
1631179150000|2021-09-09 09:19:10|86239.4|86214.4|86238.5|86213.5|86248.8|86214.4|86235.8|86198.8|47
1631179160000|2021-09-09 09:19:20|86239|86214|86236.8|86211.8|86239|86214|86236.8|86211.8|27
1631179170000|2021-09-09 09:19:30|86236.7|86211.7|86238.8|86213.8|86239.1|86214.1|86236.7|86211.7|37
1631179180000|2021-09-09 09:19:40|86238.7|86213.7|86235.5|86210.5|86240.4|86215.4|86235.4|86210.4|34
1631179190000|2021-09-09 09:19:50|86235.3|86210.3|86233.5|86208.5|86235.6|86210.6|86233|86208|39
1631179200000|2021-09-09 09:20:00|86233.4|86208.4|86234.4|86209.4|86236.4|86211.4|86233.4|86208.4|37
1631179210000|2021-09-09 09:20:10|86234.3|86209.3|86234.5|86209.5|86235.9|86210.9|86234.1|86209.1|37
1631179220000|2021-09-09 09:20:20|86234.3|86209.3|86229.7|86204.7|86234.4|86209.4|86229.2|86204.2|34
1631179230000|2021-09-09 09:20:30|86230.4|86205.4|86229.4|86204.4|86230.7|86205.7|86227.9|86202.9|23
1631179240000|2021-09-09 09:20:40|86229.2|86204.2|86228.7|86203.7|86229.9|86204.9|86228.1|86203.1|23
1631179250000|2021-09-09 09:20:50|86228.9|86203.9|86231.6|86206.6|86232.2|86207.2|86227.1|86202.1|34
1631179260000|2021-09-09 09:21:00|86231.9|86206.9|86244|86219|86244|86219|86231.6|86206.6|32
1631179270000|2021-09-09 09:21:10|86243.5|86218.5|86247.1|86222.1|86248.3|86223.3|86243.5|86218.5|54
1631179280000|2021-09-09 09:21:20|86247|86222|86252.6|86227.6|86253.7|86228.7|86246.5|86221.5|50
1631179290000|2021-09-09 09:21:30|86252.2|86227.2|86253.2|86228.2|86254.3|86229.3|86252|86227|32
1631179300000|2021-09-09 09:21:40|86253.6|86228.6|86254|86229|86255.6|86230.6|86250.5|86225.5|46
1631179310000|2021-09-09 09:21:50|86255.3|86230.3|86263.5|86238.5|86263.5|86238.5|86255.3|86230.3|45
1631179320000|2021-09-09 09:22:00|86263|86238|86262.3|86237.3|86263.3|86238.3|86261.3|86236.3|34
1631179330000|2021-09-09 09:22:10|86262.5|86237.5|86260.8|86235.8|86262.5|86237.5|86260.7|86235.7|29
1631179340000|2021-09-09 09:22:20|86260.7|86235.7|86258|86233|86261.9|86236.9|86256.8|86231.8|31
1631179350000|2021-09-09 09:22:30|86257.7|86232.7|86261.8|86236.8|86262.3|86237.3|86257.7|86232.7|37
1631179360000|2021-09-09 09:22:40|86260.5|86235.5|86256.6|86231.6|86261.6|86236.6|86256.3|86231.3|49
1631179370000|2021-09-09 09:22:50|86256.7|86231.7|86253.2|86228.2|86257.1|86232.1|86251.8|86226.8|39
1631179380000|2021-09-09 09:23:00|86252.5|86227.5|86249.5|86224.5|86254|86229|86248.3|86223.3|48
1631179390000|2021-09-09 09:23:10|86249.7|86224.7|86255.5|86230.5|86256.2|86231.2|86249.7|86224.7|48
1631179400000|2021-09-09 09:23:20|86255.1|86230.1|86256.5|86231.5|86256.8|86231.8|86254.3|86229.3|24
1631179410000|2021-09-09 09:23:30|86256.4|86231.4|86259.8|86234.8|86260.3|86235.3|86251.8|86226.8|51
1631179420000|2021-09-09 09:23:40|86259.4|86234.4|86258.7|86233.7|86261.8|86236.8|86258.1|86233.1|28
1631179430000|2021-09-09 09:23:50|86258.4|86233.4|86262.6|86237.6|86264.5|86239.5|86257.7|86232.7|39
1631179440000|2021-09-09 09:24:00|86262|86237|86261.8|86236.8|86262.3|86237.3|86261.4|86236.4|28
1631179450000|2021-09-09 09:24:10|86261.7|86236.7|86264.7|86239.7|86264.7|86239.7|86261.7|86236.7|29
1631179460000|2021-09-09 09:24:20|86264.8|86239.8|86261.2|86236.2|86264.8|86239.8|86259.7|86234.7|30
1631179470000|2021-09-09 09:24:30|86260.8|86235.8|86267.5|86242.5|86268|86243|86260.7|86235.7|52
1631179480000|2021-09-09 09:24:40|86266.9|86241.9|86276.6|86251.6|86276.9|86251.9|86266.2|86241.2|49
1631179490000|2021-09-09 09:24:50|86277.9|86252.9|86275.7|86250.7|86277.9|86252.9|86274.1|86249.1|39
1631179500000|2021-09-09 09:25:00|86275.3|86250.3|86267.5|86242.5|86288.7|86252.7|86266.1|86238.4|47
1631179510000|2021-09-09 09:25:10|86267.1|86242.1|86269.4|86244.4|86271.4|86246.4|86267.1|86242.1|39
1631179520000|2021-09-09 09:25:20|86269.2|86244.2|86265.9|86240.9|86270.8|86245.8|86265.9|86240.9|43
1631179530000|2021-09-09 09:25:30|86266.4|86241.4|86268.4|86243.4|86268.4|86243.4|86266.4|86241.4|33
1631179540000|2021-09-09 09:25:40|86268.1|86243.1|86269.5|86244.5|86270.8|86245.8|86267.9|86242.9|28
1631179550000|2021-09-09 09:25:50|86269.3|86244.3|86265.6|86240.6|86271.9|86246.9|86265.6|86240.6|28
1631179560000|2021-09-09 09:26:00|86266.4|86241.4|86261.8|86236.8|86267.5|86242.5|86258.8|86233.8|42
1631179570000|2021-09-09 09:26:10|86262|86237|86263.7|86238.7|86264.6|86239.6|86261.7|86236.7|32
1631179580000|2021-09-09 09:26:20|86263.9|86238.9|86262.3|86237.3|86263.9|86238.9|86262.3|86237.3|22
1631179590000|2021-09-09 09:26:30|86262.1|86237.1|86263.9|86238.9|86264.3|86239.3|86261|86236|23
1631179600000|2021-09-09 09:26:40|86264.7|86239.7|86258|86233|86277.3|86239.7|86257.1|86223.8|47
1631179610000|2021-09-09 09:26:50|86257.1|86232.1|86256.1|86231.1|86269.5|86232.4|86252.9|86218.3|58
1631179620000|2021-09-09 09:27:00|86256.4|86231.4|86263.3|86238.3|86280.2|86247.2|86255.9|86224.8|62
1631179630000|2021-09-09 09:27:10|86263|86238|86272.7|86222.7|86275|86238.2|86260.3|86222|47
1631179640000|2021-09-09 09:27:20|86272.8|86222.8|86260.4|86235.4|86273.9|86236.2|86260|86222.5|35
1631179650000|2021-09-09 09:27:30|86260.3|86235.3|86260.6|86235.6|86263.3|86238.3|86259.8|86234.8|24
1631179660000|2021-09-09 09:27:40|86260.3|86235.3|86260|86235|86262.9|86237.9|86259|86234|41
1631179670000|2021-09-09 09:27:50|86259.7|86234.7|86267.4|86242.4|86281|86242.8|86259.7|86227.9|39
1631179680000|2021-09-09 09:28:00|86266.8|86241.8|86259.3|86234.3|86277|86242.4|86259.2|86223.8|50
1631179690000|2021-09-09 09:28:10|86258.7|86233.7|86253.9|86228.9|86259.1|86234.1|86252.2|86227.2|40
1631179700000|2021-09-09 09:28:20|86254.4|86229.4|86255.3|86230.3|86256.6|86231.6|86253.6|86228.6|44
1631179710000|2021-09-09 09:28:30|86255.4|86230.4|86255.6|86230.6|86255.6|86230.6|86254.7|86229.7|23
1631179720000|2021-09-09 09:28:40|86255.4|86230.4|86256.5|86231.5|86256.7|86231.7|86254.5|86229.5|28
1631179730000|2021-09-09 09:28:50|86256.4|86231.4|86246.7|86221.7|86256.4|86231.4|86246.3|86221.3|40
1631179740000|2021-09-09 09:29:00|86246.3|86221.3|86242.9|86217.9|86251.2|86221.8|86238.7|86201.2|52
1631179750000|2021-09-09 09:29:10|86242.8|86217.8|86247.8|86222.8|86250.4|86225.4|86242.8|86217.8|42
1631179760000|2021-09-09 09:29:20|86247.4|86222.4|86244.9|86219.9|86247.4|86222.4|86244.7|86219.7|36
1631179770000|2021-09-09 09:29:30|86244.8|86219.8|86238.6|86213.6|86246.2|86221.2|86238.6|86213.6|36
1631179780000|2021-09-09 09:29:40|86238.2|86213.2|86239.2|86214.2|86240.2|86215.2|86237.9|86212.9|36
1631179790000|2021-09-09 09:29:50|86239.1|86214.1|86237.6|86212.6|86239.1|86214.1|86237.2|86212.2|28
1631179800000|2021-09-09 09:30:00|86237.4|86212.4|86238.2|86213.2|86242.9|86217.9|86237.4|86212.4|53
1631179810000|2021-09-09 09:30:10|86238.1|86213.1|86238.5|86213.5|86238.7|86213.7|86237.4|86212.4|25
1631179820000|2021-09-09 09:30:20|86238.6|86213.6|86230.9|86205.9|86238.7|86213.7|86229.2|86204.2|44
1631179830000|2021-09-09 09:30:30|86232.2|86207.2|86210.9|86185.9|86232.2|86207.2|86210.9|86175.7|60
1631179840000|2021-09-09 09:30:40|86210.7|86185.7|86202.6|86152.6|86223.2|86186.3|86196.4|86152.6|68
1631179850000|2021-09-09 09:30:50|86190|86165|86206.9|86156.9|86210.1|86167.7|86188.8|86152.1|69
1631179860000|2021-09-09 09:31:00|86207|86157|86202.9|86152.9|86209.5|86159.5|86195.4|86145.4|63
1631179870000|2021-09-09 09:31:10|86203|86153|86203.3|86153.3|86203.7|86164|86189|86151.7|38
1631179880000|2021-09-09 09:31:20|86203.5|86153.5|86195.1|86170.1|86207.1|86171.4|86192.2|86152.4|45
1631179890000|2021-09-09 09:31:30|86194.8|86169.8|86189.3|86164.3|86206.3|86169.8|86189.3|86154.9|47
1631179900000|2021-09-09 09:31:40|86189.7|86164.7|86191.9|86166.9|86195.6|86170.6|86189.7|86164.7|45
1631179910000|2021-09-09 09:31:50|86192.5|86167.5|86194.5|86169.5|86194.5|86169.5|86188.2|86163.2|48
1631179920000|2021-09-09 09:32:00|86194.3|86169.3|86194.8|86169.8|86196.4|86171.4|86193.6|86168.6|44
1631179930000|2021-09-09 09:32:10|86195.6|86170.6|86200.3|86175.3|86205.8|86180.8|86195.6|86170.6|54
1631179940000|2021-09-09 09:32:20|86199.8|86174.8|86202.5|86177.5|86202.6|86177.6|86199.5|86174.5|33
1631179950000|2021-09-09 09:32:30|86202.1|86177.1|86208.2|86183.2|86209.5|86184.5|86201.5|86176.5|53
1631179960000|2021-09-09 09:32:40|86208|86183|86207.8|86182.8|86208.6|86183.6|86206.7|86181.7|29
1631179970000|2021-09-09 09:32:50|86207.7|86182.7|86204.2|86179.2|86224.9|86187.3|86204.2|86173|54
1631179980000|2021-09-09 09:33:00|86204.3|86179.3|86209.4|86184.4|86210.1|86185.1|86204.3|86179.3|48
1631179990000|2021-09-09 09:33:10|86209.1|86184.1|86208.4|86183.4|86209.6|86184.6|86205.1|86180.1|47
1631180000000|2021-09-09 09:33:20|86208.7|86183.7|86203.8|86178.8|86209.8|86184.8|86203.8|86178.8|34
1631180010000|2021-09-09 09:33:30|86204.2|86179.2|86207.6|86182.6|86207.8|86182.8|86203.9|86178.9|44
1631180020000|2021-09-09 09:33:40|86207.4|86182.4|86205.8|86180.8|86207.4|86182.4|86205.3|86180.3|35
1631180030000|2021-09-09 09:33:50|86205.5|86180.5|86204.6|86179.6|86205.6|86180.6|86203.8|86178.8|27
1631180040000|2021-09-09 09:34:00|86204.2|86179.2|86203.8|86178.8|86204.2|86179.2|86201.1|86176.1|45
1631180050000|2021-09-09 09:34:10|86203.6|86178.6|86203.1|86178.1|86203.7|86178.7|86199.9|86174.9|37
1631180060000|2021-09-09 09:34:20|86202.8|86177.8|86204.9|86179.9|86206.3|86181.3|86202.4|86177.4|37
1631180070000|2021-09-09 09:34:30|86204.1|86179.1|86208.5|86183.5|86208.8|86183.8|86203.8|86178.8|33
1631180080000|2021-09-09 09:34:40|86208.3|86183.3|86213.8|86188.8|86213.8|86188.8|86208|86183|41
1631180090000|2021-09-09 09:34:50|86213.6|86188.6|86205.7|86180.7|86214|86189|86205.5|86180.5|51
1631180100000|2021-09-09 09:35:00|86206|86181|86206.3|86156.3|86206.5|86181.3|86192|86151.9|36
1631180110000|2021-09-09 09:35:10|86205.9|86155.9|86203.6|86178.6|86211|86178.9|86199.2|86155.9|60
1631180120000|2021-09-09 09:35:20|86203.7|86178.7|86197.2|86172.2|86206.9|86181.9|86195.8|86170.8|54
1631180130000|2021-09-09 09:35:30|86195.7|86170.7|86183.1|86158.1|86199.5|86174.5|86183.1|86146.7|57
1631180140000|2021-09-09 09:35:40|86183.2|86158.2|86183.8|86158.8|86184|86159|86182.6|86157.6|23
1631180150000|2021-09-09 09:35:50|86183.7|86158.7|86174.3|86149.3|86188.8|86159.1|86172.5|86137.6|55
1631180160000|2021-09-09 09:36:00|86174.4|86149.4|86176.6|86151.6|86180.1|86155.1|86174.4|86149.4|49
1631180170000|2021-09-09 09:36:10|86176.3|86151.3|86179.3|86154.3|86180.6|86155.6|86175.5|86150.5|42
1631180180000|2021-09-09 09:36:20|86179.4|86154.4|86181|86156|86181.1|86156.1|86178.8|86153.8|32
1631180190000|2021-09-09 09:36:30|86180.8|86155.8|86169|86144|86182.3|86157.3|86168.7|86143.7|35
1631180200000|2021-09-09 09:36:40|86168.1|86143.1|86172.3|86147.3|86185.5|86147.3|86166.4|86134|39
1631180210000|2021-09-09 09:36:50|86170.2|86145.2|86166.3|86141.3|86170.6|86145.6|86164.9|86139.9|43
1631180220000|2021-09-09 09:37:00|86165|86140|86164.4|86139.4|86167.7|86142.7|86164.3|86139.3|51
1631180230000|2021-09-09 09:37:10|86164.5|86139.5|86162.7|86137.7|86175.5|86140.5|86161.2|86124.7|56
1631180240000|2021-09-09 09:37:20|86161.8|86136.8|86167.5|86142.5|86167.5|86142.5|86161.8|86136.8|58
1631180250000|2021-09-09 09:37:30|86167.3|86142.3|86163.5|86138.5|86167.3|86142.3|86160.4|86135.4|51
1631180260000|2021-09-09 09:37:40|86163.9|86138.9|86161.8|86136.8|86165|86140|86160.3|86135.3|56
1631180270000|2021-09-09 09:37:50|86162|86137|86150.2|86125.2|86162.2|86137.2|86149.1|86124.1|56
1631180280000|2021-09-09 09:38:00|86150.1|86125.1|86152.6|86127.6|86152.6|86127.6|86150.1|86125.1|42
1631180290000|2021-09-09 09:38:10|86152.9|86127.9|86154.1|86129.1|86154.8|86129.8|86152.8|86127.8|50
1631180300000|2021-09-09 09:38:20|86153.7|86128.7|86151|86126|86153.9|86128.9|86150.5|86125.5|40
1631180310000|2021-09-09 09:38:30|86150.7|86125.7|86155.6|86130.6|86156.9|86131.9|86150.4|86125.4|47
1631180320000|2021-09-09 09:38:40|86155.4|86130.4|86150.6|86125.6|86156.4|86131.4|86149.4|86124.4|58
1631180330000|2021-09-09 09:38:50|86150.3|86125.3|86146.1|86121.1|86150.7|86125.7|86143.1|86118.1|47
1631180340000|2021-09-09 09:39:00|86145.6|86120.6|86147|86122|86149.6|86124.6|86145|86120|54
1631180350000|2021-09-09 09:39:10|86147.5|86122.5|86149.9|86124.9|86150.2|86125.2|86146.2|86121.2|45
1631180360000|2021-09-09 09:39:20|86150|86125|86148.3|86123.3|86150.2|86125.2|86147.4|86122.4|47
1631180370000|2021-09-09 09:39:30|86148.9|86123.9|86151|86126|86152.9|86127.9|86148.5|86123.5|37
1631180380000|2021-09-09 09:39:40|86151.1|86126.1|86139.6|86114.6|86152.3|86127.3|86138.4|86113.4|53
1631180390000|2021-09-09 09:39:50|86139.9|86114.9|86139.1|86114.1|86140|86115|86138.1|86113.1|43
1631180400000|2021-09-09 09:40:00|86139.3|86114.3|86140.9|86115.9|86142.2|86117.2|86138.9|86113.9|48
1631180410000|2021-09-09 09:40:10|86141.5|86116.5|86139.8|86114.8|86141.7|86116.7|86139.1|86114.1|38
1631180420000|2021-09-09 09:40:20|86139.9|86114.9|86138.8|86113.8|86139.9|86114.9|86138.1|86113.1|28
1631180430000|2021-09-09 09:40:30|86139.4|86114.4|86136.7|86111.7|86139.4|86114.4|86136.7|86111.7|24
1631180440000|2021-09-09 09:40:40|86136.8|86111.8|86135.4|86110.4|86138.4|86113.4|86135.4|86110.4|35
1631180450000|2021-09-09 09:40:50|86135.5|86110.5|86138.5|86113.5|86139.4|86114.4|86134.1|86109.1|39
1631180460000|2021-09-09 09:41:00|86138.6|86113.6|86135.5|86110.5|86139.4|86114.4|86135.2|86110.2|34
1631180470000|2021-09-09 09:41:10|86136.5|86111.5|86137.5|86112.5|86139.8|86114.8|86135.9|86110.9|34
1631180480000|2021-09-09 09:41:20|86136.2|86111.2|86133.8|86108.8|86136.7|86111.7|86127.2|86102.2|50
1631180490000|2021-09-09 09:41:30|86135|86110|86135.9|86110.9|86136.3|86111.3|86132.5|86107.5|42
1631180500000|2021-09-09 09:41:40|86135.6|86110.6|86134.2|86109.2|86136.3|86111.3|86130.5|86105.5|44
1631180510000|2021-09-09 09:41:50|86134.1|86109.1|86134.9|86109.9|86135.4|86110.4|86133.7|86108.7|33
1631180520000|2021-09-09 09:42:00|86135.3|86110.3|86131.5|86106.5|86136.9|86111.9|86130|86105|50
1631180530000|2021-09-09 09:42:10|86131.3|86106.3|86133.5|86108.5|86134.3|86109.3|86131.3|86106.3|29
1631180540000|2021-09-09 09:42:20|86133.6|86108.6|86134.9|86109.9|86136|86111|86133.3|86108.3|30
1631180550000|2021-09-09 09:42:30|86135.8|86110.8|86135.8|86110.8|86136.9|86111.9|86135.2|86110.2|25
1631180560000|2021-09-09 09:42:40|86134.9|86109.9|86136.5|86111.5|86136.7|86111.7|86134.4|86109.4|30
1631180570000|2021-09-09 09:42:50|86135.4|86110.4|86134.7|86109.7|86136.9|86111.9|86134.1|86109.1|22
1631180580000|2021-09-09 09:43:00|86134|86109|86131.8|86106.8|86134.7|86109.7|86131.2|86106.2|45
1631180590000|2021-09-09 09:43:10|86131.9|86106.9|86134.2|86109.2|86134.7|86109.7|86131.9|86106.9|27
1631180600000|2021-09-09 09:43:20|86134.5|86109.5|86135.3|86110.3|86137|86112|86132.6|86107.6|35
1631180610000|2021-09-09 09:43:30|86135.4|86110.4|86143.3|86093.3|86147.2|86110.4|86132.3|86092.6|35
1631180620000|2021-09-09 09:43:40|86143|86093|86135.6|86085.6|86143.9|86101.3|86124.8|86083.7|42
1631180630000|2021-09-09 09:43:50|86135.2|86085.2|86139.1|86089.1|86140.6|86090.6|86134.8|86084.8|27
1631180640000|2021-09-09 09:44:00|86126.7|86101.7|86126.2|86101.2|86127.1|86102.1|86124.9|86099.9|36
1631180650000|2021-09-09 09:44:10|86126.4|86101.4|86125.9|86100.9|86127.9|86102.9|86125.6|86100.6|37
1631180660000|2021-09-09 09:44:20|86126|86101|86130.5|86105.5|86131.7|86106.7|86125.8|86100.8|36
1631180670000|2021-09-09 09:44:30|86130.3|86105.3|86130.7|86105.7|86130.7|86105.7|86129.5|86104.5|31
1631180680000|2021-09-09 09:44:40|86130.6|86105.6|86128.7|86103.7|86130.6|86105.6|86128|86103|33
1631180690000|2021-09-09 09:44:50|86128.5|86103.5|86128.4|86103.4|86129.1|86104.1|86125.3|86100.3|42
1631180700000|2021-09-09 09:45:00|86128.6|86103.6|86128.3|86103.3|86130.8|86105.8|86128.3|86103.3|38
1631180710000|2021-09-09 09:45:10|86129|86104|86127.9|86102.9|86129|86104|86125.5|86100.5|44
1631180720000|2021-09-09 09:45:20|86127.7|86102.7|86122.8|86097.8|86131.7|86106.7|86122.4|86097.4|44
1631180730000|2021-09-09 09:45:30|86122.9|86097.9|86125|86100|86125.6|86100.6|86122.7|86097.7|30
1631180740000|2021-09-09 09:45:40|86125.2|86100.2|86124.6|86099.6|86125.2|86100.2|86124.1|86099.1|19
1631180750000|2021-09-09 09:45:50|86124.7|86099.7|86124.9|86099.9|86125.2|86100.2|86121.5|86096.5|33
1631180760000|2021-09-09 09:46:00|86123.2|86098.2|86117.7|86092.7|86124|86099|86117|86092|40
1631180770000|2021-09-09 09:46:10|86118|86093|86124.8|86099.8|86125.3|86100.3|86116.7|86091.7|37
1631180780000|2021-09-09 09:46:20|86127.2|86102.2|86118.9|86093.9|86128.1|86103.1|86116.1|86091.1|56
1631180790000|2021-09-09 09:46:30|86119.3|86094.3|86126.6|86101.6|86126.7|86101.7|86119.3|86094.3|35
1631180800000|2021-09-09 09:46:40|86126.2|86101.2|86122.9|86097.9|86137.7|86104.9|86122.9|86087.3|50
1631180810000|2021-09-09 09:46:50|86124.4|86099.4|86142|86092|86144|86105.8|86124.1|86090.7|55
1631180820000|2021-09-09 09:47:00|86141.5|86091.5|86127.1|86077.1|86142.4|86097.2|86113.6|86075.7|43
1631180830000|2021-09-09 09:47:10|86126.8|86076.8|86115.1|86090.1|86126.8|86092.4|86109.6|86076.5|38
1631180840000|2021-09-09 09:47:20|86113.3|86088.3|86115.4|86090.4|86116.1|86091.1|86113.3|86088.3|38
1631180850000|2021-09-09 09:47:30|86115|86090|86119.4|86094.4|86120.2|86095.2|86115|86090|22
1631180860000|2021-09-09 09:47:40|86119.5|86094.5|86112.4|86087.4|86119.5|86094.5|86112|86087|40
1631180870000|2021-09-09 09:47:50|86112.9|86087.9|86112.3|86087.3|86113.3|86088.3|86112|86087|28
1631180880000|2021-09-09 09:48:00|86112.4|86087.4|86116.6|86091.6|86118.4|86093.4|86112.4|86087.4|40
1631180890000|2021-09-09 09:48:10|86115.4|86090.4|86122.7|86097.7|86122.7|86097.7|86115.4|86090.4|38
1631180900000|2021-09-09 09:48:20|86121.6|86096.6|86130.6|86105.6|86130.6|86105.6|86120.7|86095.7|31
1631180910000|2021-09-09 09:48:30|86128.4|86103.4|86132.2|86107.2|86132.5|86107.5|86119.3|86094.3|59
1631180920000|2021-09-09 09:48:40|86132.5|86107.5|86136.2|86111.2|86136.6|86111.6|86131.4|86106.4|48
1631180930000|2021-09-09 09:48:50|86135.6|86110.6|86138.2|86113.2|86138.9|86113.9|86135.6|86110.6|37
1631180940000|2021-09-09 09:49:00|86138.3|86113.3|86146.3|86121.3|86147|86122|86138.1|86113.1|51
1631180950000|2021-09-09 09:49:10|86145.3|86120.3|86146.3|86121.3|86147.7|86122.7|86145.3|86120.3|33
1631180960000|2021-09-09 09:49:20|86146.4|86121.4|86144.5|86119.5|86146.7|86121.7|86143.6|86118.6|30
1631180970000|2021-09-09 09:49:30|86144.4|86119.4|86147.7|86122.7|86149.4|86124.4|86137.7|86112.7|58
1631180980000|2021-09-09 09:49:40|86147.6|86122.6|86155.3|86130.3|86170.2|86133.2|86147.6|86118.4|57
1631180990000|2021-09-09 09:49:50|86155.6|86130.6|86151.1|86126.1|86158.4|86133.4|86150.5|86125.5|57
1631181000000|2021-09-09 09:50:00|86150.7|86125.7|86153.1|86128.1|86153.2|86128.2|86149.9|86124.9|39
1631181010000|2021-09-09 09:50:10|86153.2|86128.2|86144.2|86119.2|86153.2|86128.2|86144.2|86119.2|51
1631181020000|2021-09-09 09:50:20|86144.1|86119.1|86142.3|86117.3|86145.9|86120.9|86141.2|86116.2|39
1631181030000|2021-09-09 09:50:30|86142|86117|86139.5|86114.5|86144.9|86119.9|86139.3|86114.3|43
1631181040000|2021-09-09 09:50:40|86139.4|86114.4|86140.9|86115.9|86142.2|86117.2|86139.3|86114.3|33
1631181050000|2021-09-09 09:50:50|86140.8|86115.8|86148.7|86123.7|86150.4|86125.4|86140.5|86115.5|54
1631181060000|2021-09-09 09:51:00|86148.8|86123.8|86162.1|86137.1|86163.7|86138.7|86148.3|86123.3|49
1631181070000|2021-09-09 09:51:10|86162.2|86137.2|86162.4|86137.4|86163.2|86138.2|86161.5|86136.5|23
1631181080000|2021-09-09 09:51:20|86162.5|86137.5|86169.6|86144.6|86169.6|86144.6|86160.2|86135.2|46
1631181090000|2021-09-09 09:51:30|86167.2|86142.2|86169.2|86144.2|86170|86145|86166.4|86141.4|47
1631181100000|2021-09-09 09:51:40|86169.1|86144.1|86167.4|86142.4|86169.3|86144.3|86167.4|86142.4|31
1631181110000|2021-09-09 09:51:50|86167|86142|86162.1|86137.1|86167|86142|86161.9|86136.9|46
1631181120000|2021-09-09 09:52:00|86162.8|86137.8|86159.8|86134.8|86163.2|86138.2|86158|86133|35
1631181130000|2021-09-09 09:52:10|86159.3|86134.3|86153.3|86128.3|86159.9|86134.9|86152.6|86127.6|48
1631181140000|2021-09-09 09:52:20|86153.8|86128.8|86156.2|86131.2|86156.2|86131.2|86152.4|86127.4|28
1631181150000|2021-09-09 09:52:30|86156.4|86131.4|86179.5|86154.5|86180.6|86155.6|86156.4|86131.4|54
1631181160000|2021-09-09 09:52:40|86179.2|86154.2|86177.8|86152.8|86191|86163.5|86177.3|86141|57
1631181170000|2021-09-09 09:52:50|86177.5|86152.5|86175.4|86150.4|86187.4|86152.8|86173.4|86136.5|50
1631181180000|2021-09-09 09:53:00|86175|86150|86177.6|86152.6|86179|86154|86175|86150|46
1631181190000|2021-09-09 09:53:10|86177.1|86152.1|86171.8|86146.8|86177.6|86152.6|86170.9|86145.9|36
1631181200000|2021-09-09 09:53:20|86171.2|86146.2|86176.1|86151.1|86177|86152|86171.2|86146.2|32
1631181210000|2021-09-09 09:53:30|86175|86150|86174.7|86149.7|86180.2|86155.2|86174.1|86149.1|46
1631181220000|2021-09-09 09:53:40|86174.2|86149.2|86177.4|86152.4|86177.4|86152.4|86174.2|86149.2|33
1631181230000|2021-09-09 09:53:50|86177.5|86152.5|86174.5|86149.5|86178.9|86153.9|86174.5|86149.5|31
1631181240000|2021-09-09 09:54:00|86174.6|86149.6|86175|86150|86175.8|86150.8|86174.4|86149.4|31
1631181250000|2021-09-09 09:54:10|86174.7|86149.7|86175.1|86150.1|86175.6|86150.6|86172.5|86147.5|34
1631181260000|2021-09-09 09:54:20|86174.9|86149.9|86172.6|86147.6|86175.2|86150.2|86171.9|86146.9|33
1631181270000|2021-09-09 09:54:30|86172.7|86147.7|86171|86146|86178.8|86153.8|86170.5|86145.5|46
1631181280000|2021-09-09 09:54:40|86169.8|86144.8|86170.6|86145.6|86171.6|86146.6|86169.8|86144.8|32
1631181290000|2021-09-09 09:54:50|86170.4|86145.4|86168.4|86143.4|86170.6|86145.6|86165.7|86140.7|46
1631181300000|2021-09-09 09:55:00|86169.7|86144.7|86165.8|86140.8|86173.3|86148.3|86165.5|86140.5|45
1631181310000|2021-09-09 09:55:10|86165.7|86140.7|86164.5|86139.5|86166|86141|86161.1|86136.1|57
1631181320000|2021-09-09 09:55:20|86165|86140|86150.8|86125.8|86166.5|86141.5|86150.4|86125.4|58
1631181330000|2021-09-09 09:55:30|86150.5|86125.5|86140.6|86115.6|86150.5|86125.5|86137.9|86112.9|55
1631181340000|2021-09-09 09:55:40|86141|86116|86128.1|86103.1|86143.4|86116|86127.9|86093.4|48
1631181350000|2021-09-09 09:55:50|86127.7|86102.7|86139.2|86114.2|86140.6|86115.6|86127.7|86102.7|51
1631181360000|2021-09-09 09:56:00|86139.3|86114.3|86141.2|86116.2|86143.9|86118.9|86138.6|86113.6|36
1631181370000|2021-09-09 09:56:10|86141.1|86116.1|86141|86116|86142.7|86117.7|86140.4|86115.4|36
1631181380000|2021-09-09 09:56:20|86140.7|86115.7|86131.9|86106.9|86141.7|86116.7|86129.1|86104.1|52
1631181390000|2021-09-09 09:56:30|86134.4|86109.4|86136.6|86111.6|86137|86112|86131.5|86106.5|41
1631181400000|2021-09-09 09:56:40|86138.3|86113.3|86136.7|86111.7|86138.5|86113.5|86135.7|86110.7|28
1631181410000|2021-09-09 09:56:50|86137.4|86112.4|86129.2|86104.2|86137.4|86112.4|86127.6|86102.6|52
1631181420000|2021-09-09 09:57:00|86128.5|86103.5|86134.3|86109.3|86135.2|86110.2|86127.5|86102.5|47
1631181430000|2021-09-09 09:57:10|86133.8|86108.8|86135.9|86110.9|86137.4|86112.4|86133.8|86108.8|33
1631181440000|2021-09-09 09:57:20|86135.7|86110.7|86144.5|86119.5|86147.7|86122.7|86135.5|86110.5|55
1631181450000|2021-09-09 09:57:30|86141.2|86116.2|86128.4|86103.4|86141.2|86116.2|86126.7|86101.7|60
1631181460000|2021-09-09 09:57:40|86127.2|86102.2|86128.8|86103.8|86130|86105|86125.8|86100.8|37
1631181470000|2021-09-09 09:57:50|86128.4|86103.4|86128.6|86103.6|86129.2|86104.2|86126.3|86101.3|45
1631181480000|2021-09-09 09:58:00|86128.2|86103.2|86132|86107|86132.1|86107.1|86127.9|86102.9|40
1631181490000|2021-09-09 09:58:10|86128.3|86103.3|86125.1|86100.1|86139|86103.3|86122.9|86088.7|47
1631181500000|2021-09-09 09:58:20|86124.5|86099.5|86124|86099|86124.5|86099.5|86123.7|86098.7|15
1631181510000|2021-09-09 09:58:30|86124.5|86099.5|86125.1|86100.1|86125.6|86100.6|86124.1|86099.1|26
1631181520000|2021-09-09 09:58:40|86124.9|86099.9|86128.9|86103.9|86129.7|86104.7|86124.7|86099.7|32
1631181530000|2021-09-09 09:58:50|86128.8|86103.8|86138.8|86113.8|86139.9|86114.9|86128.8|86103.8|52
1631181540000|2021-09-09 09:59:00|86138.5|86113.5|86131.2|86106.2|86139.8|86114.8|86129.5|86104.5|48
1631181550000|2021-09-09 09:59:10|86132.6|86107.6|86132.3|86107.3|86132.9|86107.9|86128.9|86103.9|51
1631181560000|2021-09-09 09:59:20|86131.9|86106.9|86123.8|86098.8|86132.8|86107.8|86122.9|86097.9|48
1631181570000|2021-09-09 09:59:30|86120.2|86095.2|86116.1|86091.1|86121.2|86096.2|86116.1|86091.1|45
1631181580000|2021-09-09 09:59:40|86116.8|86091.8|86118|86093|86118.4|86093.4|86115.5|86090.5|32
1631181590000|2021-09-09 09:59:50|86117.9|86092.9|86117.4|86092.4|86117.9|86092.9|86116.1|86091.1|29
1631181600000|2021-09-09 10:00:00|86117.5|86092.5|86121.8|86096.8|86122.4|86097.4|86117.5|86092.5|43
1631181610000|2021-09-09 10:00:10|86122.1|86097.1|86122.6|86097.6|86123.6|86098.6|86121.2|86096.2|37
1631181620000|2021-09-09 10:00:20|86122.9|86097.9|86128.2|86103.2|86129.1|86104.1|86122.9|86097.9|42
1631181630000|2021-09-09 10:00:30|86127.2|86102.2|86127.7|86102.7|86128.4|86103.4|86127|86102|25
1631181640000|2021-09-09 10:00:40|86127.4|86102.4|86121.2|86096.2|86127.5|86102.5|86120.6|86095.6|45
1631181650000|2021-09-09 10:00:50|86122|86097|86125.5|86100.5|86126.5|86101.5|86120.6|86095.6|33
1631181660000|2021-09-09 10:01:00|86125.4|86100.4|86124.6|86099.6|86126|86101|86124.3|86099.3|26
1631181670000|2021-09-09 10:01:10|86124.3|86099.3|86126.6|86101.6|86127.2|86102.2|86124|86099|42
1631181680000|2021-09-09 10:01:20|86126.7|86101.7|86124.1|86099.1|86126.7|86101.7|86123.9|86098.9|34
1631181690000|2021-09-09 10:01:30|86123.8|86098.8|86123.4|86098.4|86124.5|86099.5|86123.3|86098.3|20
1631181700000|2021-09-09 10:01:40|86123.2|86098.2|86129|86104|86131.5|86106.5|86122.9|86097.9|38
1631181710000|2021-09-09 10:01:50|86128.7|86103.7|86137.8|86112.8|86153.4|86115.3|86128.7|86098.4|58
1631181720000|2021-09-09 10:02:00|86138.3|86113.3|86138|86113|86152.6|86115.3|86137|86102.6|33
1631181730000|2021-09-09 10:02:10|86137.9|86112.9|86139.6|86114.6|86139.6|86114.6|86137.6|86112.6|22
1631181740000|2021-09-09 10:02:20|86139.5|86114.5|86138.2|86113.2|86139.6|86114.6|86137.1|86112.1|29
1631181750000|2021-09-09 10:02:30|86136.2|86111.2|86126|86101|86136.2|86111.2|86125|86100|48
1631181760000|2021-09-09 10:02:40|86126.2|86101.2|86125.9|86100.9|86126.6|86101.6|86125.6|86100.6|20
1631181770000|2021-09-09 10:02:50|86126|86101|86140.5|86115.5|86144.4|86119.4|86126|86101|54
1631181780000|2021-09-09 10:03:00|86140.7|86115.7|86137.5|86112.5|86140.7|86115.7|86136.1|86111.1|38
1631181790000|2021-09-09 10:03:10|86137.4|86112.4|86135.5|86110.5|86137.9|86112.9|86134.7|86109.7|28
1631181800000|2021-09-09 10:03:20|86136|86111|86134.1|86109.1|86138.3|86113.3|86134.1|86109.1|48
1631181810000|2021-09-09 10:03:30|86134.4|86109.4|86134.2|86109.2|86135.4|86110.4|86130|86105|56
1631181820000|2021-09-09 10:03:40|86134.5|86109.5|86137|86112|86137.5|86112.5|86134|86109|33
1631181830000|2021-09-09 10:03:50|86137.1|86112.1|86137.2|86112.2|86139|86114|86136.3|86111.3|25
1631181840000|2021-09-09 10:04:00|86137.7|86112.7|86135.4|86110.4|86137.9|86112.9|86134.8|86109.8|28
1631181850000|2021-09-09 10:04:10|86135.3|86110.3|86126.3|86101.3|86136|86111|86126.1|86101.1|51
1631181860000|2021-09-09 10:04:20|86127.2|86102.2|86128.5|86103.5|86128.9|86103.9|86125|86100|33
1631181870000|2021-09-09 10:04:30|86128.9|86103.9|86132.9|86107.9|86133.8|86108.8|86128.6|86103.6|26
1631181880000|2021-09-09 10:04:40|86133.1|86108.1|86131|86106|86134.2|86109.2|86130.5|86105.5|33
1631181890000|2021-09-09 10:04:50|86132.4|86107.4|86132.1|86107.1|86132.6|86107.6|86130.6|86105.6|22
1631181900000|2021-09-09 10:05:00|86132.5|86107.5|86135.6|86110.6|86135.6|86110.6|86132.3|86107.3|27
1631181910000|2021-09-09 10:05:10|86132.9|86107.9|86132.5|86107.5|86133.5|86108.5|86126.3|86101.3|52
1631181920000|2021-09-09 10:05:20|86133.2|86108.2|86139.4|86114.4|86139.4|86114.4|86130.6|86105.6|42
1631181930000|2021-09-09 10:05:30|86139.1|86114.1|86140.4|86115.4|86141.3|86116.3|86137.8|86112.8|47
1631181940000|2021-09-09 10:05:40|86140.2|86115.2|86133.6|86108.6|86140.8|86115.8|86133.6|86108.6|40
1631181950000|2021-09-09 10:05:50|86133.5|86108.5|86136.3|86111.3|86137|86112|86133.1|86108.1|32
1631181960000|2021-09-09 10:06:00|86135.9|86110.9|86132.4|86107.4|86147|86110.9|86131.3|86093.7|34
1631181970000|2021-09-09 10:06:10|86131.9|86106.9|86130.7|86105.7|86134.6|86109.6|86130.6|86105.6|34
1631181980000|2021-09-09 10:06:20|86129.9|86104.9|86130|86105|86130.5|86105.5|86128.7|86103.7|42
1631181990000|2021-09-09 10:06:30|86130.4|86105.4|86130.1|86105.1|86130.6|86105.6|86129.1|86104.1|35
1631182000000|2021-09-09 10:06:40|86129.9|86104.9|86130.6|86105.6|86130.6|86105.6|86129.4|86104.4|23
1631182010000|2021-09-09 10:06:50|86130.2|86105.2|86130.7|86105.7|86130.7|86105.7|86129.8|86104.8|27
1631182020000|2021-09-09 10:07:00|86130.8|86105.8|86133.6|86108.6|86133.9|86108.9|86130.4|86105.4|25
1631182030000|2021-09-09 10:07:10|86133.5|86108.5|86141|86116|86141|86116|86133.1|86108.1|39
1631182040000|2021-09-09 10:07:20|86140.6|86115.6|86149.7|86124.7|86152.7|86127.7|86140.3|86115.3|41
1631182050000|2021-09-09 10:07:30|86149.5|86124.5|86152.6|86127.6|86153.4|86128.4|86149.5|86124.5|37
1631182060000|2021-09-09 10:07:40|86152.5|86127.5|86152.8|86127.8|86153.7|86128.7|86151|86126|40
1631182070000|2021-09-09 10:07:50|86152.7|86127.7|86155.8|86130.8|86156.4|86131.4|86152.7|86127.7|41
1631182080000|2021-09-09 10:08:00|86156.2|86131.2|86146|86121|86156.2|86131.2|86145.7|86120.7|49
1631182090000|2021-09-09 10:08:10|86146.9|86121.9|86148.3|86123.3|86148.4|86123.4|86146|86121|38
1631182100000|2021-09-09 10:08:20|86148|86123|86150.3|86125.3|86150.7|86125.7|86147.8|86122.8|36
1631182110000|2021-09-09 10:08:30|86150.5|86125.5|86147.5|86122.5|86153.3|86128.3|86147.1|86122.1|30
1631182120000|2021-09-09 10:08:40|86147.2|86122.2|86152.9|86127.9|86153.7|86128.7|86147.2|86122.2|38
1631182130000|2021-09-09 10:08:50|86153.1|86128.1|86154.3|86129.3|86154.3|86129.3|86151.5|86126.5|25
1631182140000|2021-09-09 10:09:00|86154.7|86129.7|86152.4|86127.4|86155|86130|86152|86127|33
1631182150000|2021-09-09 10:09:10|86152.7|86127.7|86155.1|86130.1|86155.1|86130.1|86152.7|86127.7|34
1631182160000|2021-09-09 10:09:20|86155|86130|86154.7|86129.7|86155|86130|86154.6|86129.6|14
1631182170000|2021-09-09 10:09:30|86154.8|86129.8|86154.5|86129.5|86155|86130|86153.8|86128.8|21
1631182180000|2021-09-09 10:09:40|86154.4|86129.4|86154.6|86129.6|86155|86130|86152.8|86127.8|25
1631182190000|2021-09-09 10:09:50|86155|86130|86154.9|86129.9|86155.1|86130.1|86154.6|86129.6|11
1631182200000|2021-09-09 10:10:00|86155|86130|86159.8|86134.8|86162.7|86137.7|86155|86130|48
1631182210000|2021-09-09 10:10:10|86160|86135|86156.2|86131.2|86160.2|86135.2|86156|86131|40
1631182220000|2021-09-09 10:10:20|86156.8|86131.8|86159.5|86134.5|86159.6|86134.6|86156.5|86131.5|41
1631182230000|2021-09-09 10:10:30|86159.3|86134.3|86155.4|86130.4|86160.1|86135.1|86155.4|86130.4|25
1631182240000|2021-09-09 10:10:40|86154|86129|86152|86127|86154.8|86129.8|86150.7|86125.7|36
1631182250000|2021-09-09 10:10:50|86151.9|86126.9|86153|86128|86153.4|86128.4|86151.4|86126.4|25
1631182260000|2021-09-09 10:11:00|86153.1|86128.1|86155.1|86130.1|86155.2|86130.2|86153.1|86128.1|29
1631182270000|2021-09-09 10:11:10|86155.2|86130.2|86156.1|86131.1|86156.8|86131.8|86154.1|86129.1|38
1631182280000|2021-09-09 10:11:20|86158.8|86133.8|86157.3|86132.3|86159.8|86134.8|86157.3|86132.3|27
1631182290000|2021-09-09 10:11:30|86157.4|86132.4|86153.3|86128.3|86159.2|86134.2|86152.8|86127.8|47
1631182300000|2021-09-09 10:11:40|86153.4|86128.4|86153.8|86128.8|86154.5|86129.5|86152.6|86127.6|40
1631182310000|2021-09-09 10:11:50|86154.1|86129.1|86153.6|86128.6|86154.1|86129.1|86153.3|86128.3|19
1631182320000|2021-09-09 10:12:00|86153.7|86128.7|86155.4|86130.4|86156.6|86131.6|86153.6|86128.6|38
1631182330000|2021-09-09 10:12:10|86155.5|86130.5|86155.5|86130.5|86156.1|86131.1|86155.2|86130.2|25
1631182340000|2021-09-09 10:12:20|86155.3|86130.3|86150.3|86125.3|86157.2|86132.2|86150.3|86125.3|28
1631182350000|2021-09-09 10:12:30|86150.5|86125.5|86157.3|86132.3|86157.3|86132.3|86150.5|86125.5|39
1631182360000|2021-09-09 10:12:40|86157.2|86132.2|86157|86132|86157.7|86132.7|86155.7|86130.7|28
1631182370000|2021-09-09 10:12:50|86156.8|86131.8|86156.9|86131.9|86157.1|86132.1|86156.1|86131.1|26
1631182380000|2021-09-09 10:13:00|86157|86132|86150|86125|86157.8|86132.8|86150|86125|37
1631182390000|2021-09-09 10:13:10|86150.1|86125.1|86150.1|86125.1|86150.8|86125.8|86149|86124|30
1631182400000|2021-09-09 10:13:20|86150.3|86125.3|86149.2|86124.2|86150.3|86125.3|86148.8|86123.8|25
1631182410000|2021-09-09 10:13:30|86149|86124|86151.3|86126.3|86151.7|86126.7|86148.9|86123.9|17
1631182420000|2021-09-09 10:13:40|86151.4|86126.4|86150.2|86125.2|86151.4|86126.4|86149.5|86124.5|31
1631182430000|2021-09-09 10:13:50|86150.1|86125.1|86150.8|86125.8|86151.3|86126.3|86150.1|86125.1|14
1631182440000|2021-09-09 10:14:00|86150.6|86125.6|86150.2|86125.2|86150.6|86125.6|86149.7|86124.7|25
1631182450000|2021-09-09 10:14:10|86150.3|86125.3|86147.7|86122.7|86150.4|86125.4|86147.5|86122.5|20
1631182460000|2021-09-09 10:14:20|86145.7|86120.7|86149.6|86124.6|86149.7|86124.7|86145.4|86120.4|27
1631182470000|2021-09-09 10:14:30|86149.8|86124.8|86149.8|86124.8|86149.8|86124.8|86148.8|86123.8|10
1631182480000|2021-09-09 10:14:40|86150.1|86125.1|86149.4|86124.4|86150.5|86125.5|86149.4|86124.4|23
1631182490000|2021-09-09 10:14:50|86149.6|86124.6|86147|86122|86150|86125|86146|86121|31
1631182500000|2021-09-09 10:15:00|86147.2|86122.2|86147.5|86122.5|86148.2|86123.2|86146.7|86121.7|28
1631182510000|2021-09-09 10:15:10|86147.6|86122.6|86146.4|86121.4|86147.8|86122.8|86145.5|86120.5|31
1631182520000|2021-09-09 10:15:20|86146.2|86121.2|86147.9|86122.9|86148.2|86123.2|86145.9|86120.9|23
1631182530000|2021-09-09 10:15:30|86148.4|86123.4|86149.1|86124.1|86149.8|86124.8|86146.7|86121.7|35
1631182540000|2021-09-09 10:15:40|86148.3|86123.3|86148.4|86123.4|86149.9|86124.9|86146.5|86121.5|27
1631182550000|2021-09-09 10:15:50|86147.9|86122.9|86151.7|86126.7|86152.6|86127.6|86147.9|86122.9|38
1631182560000|2021-09-09 10:16:00|86152.2|86127.2|86151.1|86126.1|86152.7|86127.7|86151.1|86126.1|20
1631182570000|2021-09-09 10:16:10|86150.9|86125.9|86152|86127|86152.8|86127.8|86150.7|86125.7|22
1631182580000|2021-09-09 10:16:20|86152.2|86127.2|86150.4|86125.4|86152.2|86127.2|86149.6|86124.6|22
1631182590000|2021-09-09 10:16:30|86150|86125|86150.6|86125.6|86150.7|86125.7|86149.2|86124.2|17
1631182600000|2021-09-09 10:16:40|86150.8|86125.8|86148.8|86123.8|86150.9|86125.9|86148.6|86123.6|26
1631182610000|2021-09-09 10:16:50|86148.9|86123.9|86147.1|86122.1|86151.7|86126.7|86147.1|86122.1|32
1631182620000|2021-09-09 10:17:00|86147.9|86122.9|86147.7|86122.7|86148.3|86123.3|86146.7|86121.7|32
1631182630000|2021-09-09 10:17:10|86147.5|86122.5|86147.8|86122.8|86147.9|86122.9|86145.8|86120.8|38
1631182640000|2021-09-09 10:17:20|86147.5|86122.5|86147.9|86122.9|86148.5|86123.5|86147.2|86122.2|22
1631182650000|2021-09-09 10:17:30|86147.5|86122.5|86148.7|86123.7|86149|86124|86147.5|86122.5|28
1631182660000|2021-09-09 10:17:40|86148.5|86123.5|86148.8|86123.8|86150.7|86125.7|86148.5|86123.5|38
1631182670000|2021-09-09 10:17:50|86151.4|86126.4|86158.4|86133.4|86158.9|86133.9|86151.4|86126.4|39
1631182680000|2021-09-09 10:18:00|86158.3|86133.3|86160|86135|86160.5|86135.5|86157.8|86132.8|33
1631182690000|2021-09-09 10:18:10|86160.2|86135.2|86157.3|86132.3|86160.3|86135.3|86156.5|86131.5|40
1631182700000|2021-09-09 10:18:20|86157.2|86132.2|86156.6|86131.6|86157.2|86132.2|86156.4|86131.4|18
1631182710000|2021-09-09 10:18:30|86156.7|86131.7|86156.6|86131.6|86157|86132|86156.4|86131.4|12
1631182720000|2021-09-09 10:18:40|86156.4|86131.4|86156.7|86131.7|86156.8|86131.8|86156.3|86131.3|11
1631182730000|2021-09-09 10:18:50|86156.5|86131.5|86155.8|86130.8|86157.8|86132.8|86155.6|86130.6|27
1631182740000|2021-09-09 10:19:00|86156.7|86131.7|86156.4|86131.4|86157.7|86132.7|86156.3|86131.3|35
1631182750000|2021-09-09 10:19:10|86156.1|86131.1|86153.9|86128.9|86156.1|86131.1|86152.2|86127.2|39
1631182760000|2021-09-09 10:19:20|86153.7|86128.7|86154.1|86129.1|86158.2|86133.2|86153.3|86128.3|33
1631182770000|2021-09-09 10:19:30|86153.6|86128.6|86152|86127|86154|86129|86150.9|86125.9|23
1631182780000|2021-09-09 10:19:40|86151.9|86126.9|86151.1|86126.1|86151.9|86126.9|86148.9|86123.9|35
1631182790000|2021-09-09 10:19:50|86151.2|86126.2|86151|86126|86151.6|86126.6|86149.5|86124.5|46
1631182800000|2021-09-09 10:20:00|86150.9|86125.9|86151.2|86126.2|86151.9|86126.9|86150.5|86125.5|18
1631182810000|2021-09-09 10:20:10|86151.3|86126.3|86153.3|86128.3|86153.3|86128.3|86150.6|86125.6|27
1631182820000|2021-09-09 10:20:20|86153.6|86128.6|86149|86124|86153.6|86128.6|86148.6|86123.6|48
1631182830000|2021-09-09 10:20:30|86149.2|86124.2|86148.7|86123.7|86149.3|86124.3|86148.5|86123.5|25
1631182840000|2021-09-09 10:20:40|86148.6|86123.6|86152.5|86127.5|86152.5|86127.5|86147.8|86122.8|41
1631182850000|2021-09-09 10:20:50|86152.7|86127.7|86138.9|86113.9|86152.7|86127.7|86137.8|86112.8|50
1631182860000|2021-09-09 10:21:00|86137.5|86112.5|86142.7|86117.7|86143|86118|86137.5|86112.5|40
1631182870000|2021-09-09 10:21:10|86143.2|86118.2|86141.2|86116.2|86143.2|86118.2|86140.2|86115.2|25
1631182880000|2021-09-09 10:21:20|86141.3|86116.3|86137.3|86112.3|86152.3|86116.7|86136.9|86101.5|31
1631182890000|2021-09-09 10:21:30|86137.8|86112.8|86145.9|86120.9|86146.4|86121.4|86137.4|86112.4|41
1631182900000|2021-09-09 10:21:40|86145.8|86120.8|86146|86121|86146.5|86121.5|86145.3|86120.3|32
1631182910000|2021-09-09 10:21:50|86146.1|86121.1|86151.2|86126.2|86151.7|86126.7|86145.3|86120.3|28
1631182920000|2021-09-09 10:22:00|86151|86126|86152.3|86127.3|86152.5|86127.5|86150.8|86125.8|30
1631182930000|2021-09-09 10:22:10|86152.5|86127.5|86151.1|86126.1|86152.7|86127.7|86150.3|86125.3|36
1631182940000|2021-09-09 10:22:20|86151|86126|86148.4|86123.4|86151.3|86126.3|86147.7|86122.7|21
1631182950000|2021-09-09 10:22:30|86148.3|86123.3|86149.2|86124.2|86149.4|86124.4|86146.8|86121.8|30
1631182960000|2021-09-09 10:22:40|86149|86124|86148.1|86123.1|86149.4|86124.4|86147.7|86122.7|29
1631182970000|2021-09-09 10:22:50|86148.3|86123.3|86148.7|86123.7|86149.5|86124.5|86148.3|86123.3|25
1631182980000|2021-09-09 10:23:00|86148.8|86123.8|86136|86111|86149.2|86124.2|86134.9|86109.9|38
1631182990000|2021-09-09 10:23:10|86135.9|86110.9|86143|86118|86143.3|86118.3|86135.3|86110.3|41
1631183000000|2021-09-09 10:23:20|86143.1|86118.1|86144.3|86119.3|86145.9|86120.9|86143|86118|40
1631183010000|2021-09-09 10:23:30|86144.4|86119.4|86145.5|86120.5|86145.9|86120.9|86144.1|86119.1|31
1631183020000|2021-09-09 10:23:40|86145.7|86120.7|86143.7|86118.7|86146.2|86121.2|86143.5|86118.5|31
1631183030000|2021-09-09 10:23:50|86143.6|86118.6|86151.6|86126.6|86151.6|86126.6|86143.6|86118.6|42
1631183040000|2021-09-09 10:24:00|86152.4|86127.4|86157.2|86132.2|86157.2|86132.2|86151.9|86126.9|49
1631183050000|2021-09-09 10:24:10|86157.1|86132.1|86154.9|86129.9|86157.1|86132.1|86153.7|86128.7|48
1631183060000|2021-09-09 10:24:20|86155.1|86130.1|86149.5|86124.5|86155.6|86130.6|86147.9|86122.9|46
1631183070000|2021-09-09 10:24:30|86149.2|86124.2|86149|86124|86149.9|86124.9|86148.5|86123.5|31
1631183080000|2021-09-09 10:24:40|86148.3|86123.3|86146.4|86121.4|86148.5|86123.5|86144.2|86119.2|46
1631183090000|2021-09-09 10:24:50|86146.2|86121.2|86143.9|86118.9|86146.5|86121.5|86142.1|86117.1|43
1631183100000|2021-09-09 10:25:00|86144|86119|86143.9|86118.9|86144.4|86119.4|86142.7|86117.7|27
1631183110000|2021-09-09 10:25:10|86143.7|86118.7|86140.2|86115.2|86143.9|86118.9|86140.2|86115.2|24
1631183120000|2021-09-09 10:25:20|86140.3|86115.3|86140.6|86115.6|86141.3|86116.3|86140|86115|26
1631183130000|2021-09-09 10:25:30|86140.4|86115.4|86143.8|86118.8|86144.9|86119.9|86139.7|86114.7|27
1631183140000|2021-09-09 10:25:40|86142.8|86117.8|86143.3|86118.3|86144.6|86119.6|86142.8|86117.8|23
1631183150000|2021-09-09 10:25:50|86143|86118|86143.7|86118.7|86144.6|86119.6|86143|86118|24
1631183160000|2021-09-09 10:26:00|86143.8|86118.8|86144.1|86119.1|86144.1|86119.1|86142.9|86117.9|18
1631183170000|2021-09-09 10:26:10|86143.9|86118.9|86142.7|86117.7|86144.1|86119.1|86142.6|86117.6|19
1631183180000|2021-09-09 10:26:20|86142.8|86117.8|86143.9|86118.9|86144.3|86119.3|86142.6|86117.6|22
1631183190000|2021-09-09 10:26:30|86142|86117|86141.7|86116.7|86142|86117|86136.7|86111.7|52
1631183200000|2021-09-09 10:26:40|86141.5|86116.5|86143.6|86118.6|86143.6|86118.6|86141.2|86116.2|37
1631183210000|2021-09-09 10:26:50|86143.5|86118.5|86137.7|86112.7|86144.6|86119.6|86137.6|86112.6|33
1631183220000|2021-09-09 10:27:00|86137.6|86112.6|86134.1|86109.1|86138.4|86113.4|86133.6|86108.6|42
1631183230000|2021-09-09 10:27:10|86134.3|86109.3|86133.5|86108.5|86135.2|86110.2|86132.9|86107.9|48
1631183240000|2021-09-09 10:27:20|86133.6|86108.6|86134.3|86109.3|86134.6|86109.6|86133.4|86108.4|21
1631183250000|2021-09-09 10:27:30|86134.2|86109.2|86133.9|86108.9|86136.9|86111.9|86133.4|86108.4|32
1631183260000|2021-09-09 10:27:40|86134.5|86109.5|86133.7|86108.7|86134.5|86109.5|86132.8|86107.8|23
1631183270000|2021-09-09 10:27:50|86133.8|86108.8|86132.3|86107.3|86133.8|86108.8|86132.3|86107.3|13
1631183280000|2021-09-09 10:28:00|86132.2|86107.2|86132.5|86107.5|86133.5|86108.5|86131.9|86106.9|25
1631183290000|2021-09-09 10:28:10|86132.4|86107.4|86127|86102|86132.5|86107.5|86126.6|86101.6|32
1631183300000|2021-09-09 10:28:20|86126.9|86101.9|86118.1|86093.1|86126.9|86101.9|86117|86092|46
1631183310000|2021-09-09 10:28:30|86118.4|86093.4|86114.6|86089.6|86118.4|86093.4|86114.6|86089.6|28
1631183320000|2021-09-09 10:28:40|86113.8|86088.8|86113.4|86088.4|86115|86090|86113|86088|36
1631183330000|2021-09-09 10:28:50|86114|86089|86117.3|86092.3|86118.3|86093.3|86114|86089|45
1631183340000|2021-09-09 10:29:00|86117.6|86092.6|86113.8|86088.8|86117.6|86092.6|86106.1|86081.1|41
1631183350000|2021-09-09 10:29:10|86114|86089|86112.9|86087.9|86114|86089|86112.3|86087.3|16
1631183360000|2021-09-09 10:29:20|86112.8|86087.8|86118.3|86093.3|86118.5|86093.5|86112.5|86087.5|36
1631183370000|2021-09-09 10:29:30|86119.3|86094.3|86119.5|86094.5|86119.6|86094.6|86117.6|86092.6|43
1631183380000|2021-09-09 10:29:40|86119.3|86094.3|86118.2|86093.2|86120.1|86095.1|86118.1|86093.1|27
1631183390000|2021-09-09 10:29:50|86118.7|86093.7|86114.8|86089.8|86119.6|86094.6|86114.8|86089.8|36
1631183400000|2021-09-09 10:30:00|86115.7|86090.7|86117.5|86092.5|86117.5|86092.5|86114.9|86089.9|44
1631183410000|2021-09-09 10:30:10|86117.6|86092.6|86115.6|86090.6|86117.6|86092.6|86115.6|86090.6|32
1631183420000|2021-09-09 10:30:20|86115.7|86090.7|86111.5|86086.5|86116.1|86091.1|86111.5|86086.5|31
1631183430000|2021-09-09 10:30:30|86111.7|86086.7|86111.2|86086.2|86111.7|86086.7|86110.2|86085.2|24
1631183440000|2021-09-09 10:30:40|86111.1|86086.1|86123.2|86098.2|86123.7|86098.7|86110.8|86085.8|51
1631183450000|2021-09-09 10:30:50|86123|86098|86120|86095|86123.5|86098.5|86119.7|86094.7|42
1631183460000|2021-09-09 10:31:00|86119.9|86094.9|86118.3|86093.3|86120.8|86095.8|86116.3|86091.3|32
1631183470000|2021-09-09 10:31:10|86118.7|86093.7|86118.1|86093.1|86119.1|86094.1|86117.6|86092.6|34
1631183480000|2021-09-09 10:31:20|86118.5|86093.5|86131.8|86106.8|86131.8|86106.8|86117.9|86092.9|40
1631183490000|2021-09-09 10:31:30|86130.3|86105.3|86131.9|86106.9|86133.2|86108.2|86128.4|86103.4|44
1631183500000|2021-09-09 10:31:40|86132|86107|86140.7|86115.7|86142.8|86117.8|86131.4|86106.4|37
1631183510000|2021-09-09 10:31:50|86141.1|86116.1|86135.1|86110.1|86143.4|86118.4|86135.1|86110.1|44
1631183520000|2021-09-09 10:32:00|86135|86110|86135.2|86110.2|86135.7|86110.7|86134.4|86109.4|30
1631183530000|2021-09-09 10:32:10|86135|86110|86133.5|86108.5|86135.4|86110.4|86132.7|86107.7|35
1631183540000|2021-09-09 10:32:20|86134|86109|86135.1|86110.1|86135.1|86110.1|86133.4|86108.4|24
1631183550000|2021-09-09 10:32:30|86134.9|86109.9|86134.6|86109.6|86138.4|86113.4|86134|86109|34
1631183560000|2021-09-09 10:32:40|86134.5|86109.5|86133.9|86108.9|86136.9|86111.9|86133.3|86108.3|37
1631183570000|2021-09-09 10:32:50|86134.5|86109.5|86131.1|86106.1|86134.6|86109.6|86131.1|86106.1|25
1631183580000|2021-09-09 10:33:00|86131.8|86106.8|86125.3|86100.3|86132.3|86107.3|86125.2|86100.2|39
1631183590000|2021-09-09 10:33:10|86125.1|86100.1|86122.2|86097.2|86126|86101|86122.2|86097.2|37
1631183600000|2021-09-09 10:33:20|86122|86097|86127.9|86102.9|86138.8|86102.9|86121.4|86088.3|39
1631183610000|2021-09-09 10:33:30|86127.5|86102.5|86129.5|86104.5|86130.7|86105.7|86127.5|86102.5|39
1631183620000|2021-09-09 10:33:40|86129.4|86104.4|86129.5|86104.5|86130.2|86105.2|86129.2|86104.2|25
1631183630000|2021-09-09 10:33:50|86129.4|86104.4|86121.8|86096.8|86129.7|86104.7|86120.6|86095.6|49
1631183640000|2021-09-09 10:34:00|86121.7|86096.7|86114.1|86089.1|86121.7|86096.7|86113.9|86088.9|47
1631183650000|2021-09-09 10:34:10|86114.4|86089.4|86121|86096|86122.2|86097.2|86114.4|86089.4|41
1631183660000|2021-09-09 10:34:20|86121.3|86096.3|86120.8|86095.8|86122.3|86097.3|86120.4|86095.4|22
1631183670000|2021-09-09 10:34:30|86120.6|86095.6|86126.3|86076.3|86132.5|86096|86112|86076.3|43
1631183680000|2021-09-09 10:34:40|86114.1|86089.1|86111.8|86086.8|86127.1|86090.1|86111.5|86076.7|39
1631183690000|2021-09-09 10:34:50|86111.6|86086.6|86114.6|86089.6|86114.6|86089.6|86111.6|86086.6|35
1631183700000|2021-09-09 10:35:00|86117.7|86092.7|86113.7|86088.7|86117.7|86092.7|86111.9|86086.9|44
1631183710000|2021-09-09 10:35:10|86113.1|86088.1|86107.8|86082.8|86113.1|86088.1|86107.7|86082.7|34
1631183720000|2021-09-09 10:35:20|86107.9|86082.9|86105.6|86080.6|86118.5|86083.4|86105.5|86067.2|35
1631183730000|2021-09-09 10:35:30|86105.3|86080.3|86104.1|86079.1|86105.5|86080.5|86103.9|86078.9|46
1631183740000|2021-09-09 10:35:40|86104.2|86079.2|86106.3|86081.3|86116.2|86082.4|86102.6|86063.8|53
1631183750000|2021-09-09 10:35:50|86106.1|86081.1|86106.1|86081.1|86107.2|86082.2|86105.9|86080.9|36
1631183760000|2021-09-09 10:36:00|86107.3|86082.3|86104.9|86079.9|86114.2|86082.6|86100.6|86064.2|45
1631183770000|2021-09-09 10:36:10|86105|86080|86101|86076|86105.5|86080.5|86100.4|86075.4|48
1631183780000|2021-09-09 10:36:20|86100.9|86075.9|86102.3|86077.3|86102.3|86077.3|86100.7|86075.7|31
1631183790000|2021-09-09 10:36:30|86103.7|86078.7|86102.6|86077.6|86103.7|86078.7|86101.7|86076.7|30
1631183800000|2021-09-09 10:36:40|86102.7|86077.7|86102.8|86077.8|86103.1|86078.1|86101.1|86076.1|19
1631183810000|2021-09-09 10:36:50|86103.1|86078.1|86100.7|86075.7|86103.5|86078.5|86100.7|86075.7|34
1631183820000|2021-09-09 10:37:00|86100.9|86075.9|86104.2|86079.2|86109.7|86084.7|86100.9|86075.9|39
1631183830000|2021-09-09 10:37:10|86104.1|86079.1|86102.9|86077.9|86104.1|86079.1|86102.4|86077.4|29
1631183840000|2021-09-09 10:37:20|86103|86078|86103.7|86078.7|86103.8|86078.8|86102.7|86077.7|24
1631183850000|2021-09-09 10:37:30|86104.1|86079.1|86101.4|86076.4|86104.1|86079.1|86098.8|86073.8|25
1631183860000|2021-09-09 10:37:40|86102.9|86077.9|86100.6|86075.6|86106.3|86081.3|86100|86075|50
1631183870000|2021-09-09 10:37:50|86100.7|86075.7|86102.8|86077.8|86104.4|86079.4|86100.2|86075.2|29
1631183880000|2021-09-09 10:38:00|86104|86079|86105.5|86080.5|86107.7|86082.7|86104|86079|44
1631183890000|2021-09-09 10:38:10|86104.4|86079.4|86097.3|86072.3|86115.8|86079.4|86097|86061.3|49
1631183900000|2021-09-09 10:38:20|86096.3|86071.3|86095.7|86070.7|86098|86073|86095.2|86070.2|35
1631183910000|2021-09-09 10:38:30|86096|86071|86094.5|86069.5|86096.5|86071.5|86094.5|86069.5|30
1631183920000|2021-09-09 10:38:40|86095|86070|86092|86067|86103.5|86070.4|86089.8|86051.3|46
1631183930000|2021-09-09 10:38:50|86090.9|86065.9|86094.9|86069.9|86099.7|86074.7|86090.6|86065.6|44
1631183940000|2021-09-09 10:39:00|86095|86070|86103.3|86053.3|86104.9|86070|86088.6|86051.9|45
1631183950000|2021-09-09 10:39:10|86103.5|86053.5|86104.9|86054.9|86104.9|86054.9|86102.7|86052.7|24
1631183960000|2021-09-09 10:39:20|86105.1|86055.1|86095|86070|86109.5|86072|86093.7|86054.2|45
1631183970000|2021-09-09 10:39:30|86095.4|86070.4|86095.8|86070.8|86096.3|86071.3|86094.9|86069.9|27
1631183980000|2021-09-09 10:39:40|86095.5|86070.5|86096.5|86071.5|86096.7|86071.7|86094.7|86069.7|30
1631183990000|2021-09-09 10:39:50|86096.7|86071.7|86096.9|86071.9|86097.2|86072.2|86094.8|86069.8|24
1631184000000|2021-09-09 10:40:00|86096.8|86071.8|86092.4|86067.4|86097.1|86072.1|86091.7|86066.7|36
1631184010000|2021-09-09 10:40:10|86092.9|86067.9|86092.8|86067.8|86092.9|86067.9|86091.4|86066.4|24
1631184020000|2021-09-09 10:40:20|86092.7|86067.7|86092.9|86067.9|86093.2|86068.2|86092.1|86067.1|24
1631184030000|2021-09-09 10:40:30|86092.7|86067.7|86094.5|86069.5|86094.8|86069.8|86092.4|86067.4|32
1631184040000|2021-09-09 10:40:40|86095|86070|86097.5|86072.5|86097.9|86072.9|86094|86069|30
1631184050000|2021-09-09 10:40:50|86096.6|86071.6|86097.5|86072.5|86097.5|86072.5|86096.6|86071.6|15
1631184060000|2021-09-09 10:41:00|86097.7|86072.7|86097.2|86072.2|86107.4|86072.7|86093.5|86057.4|37
1631184070000|2021-09-09 10:41:10|86097.6|86072.6|86097.9|86072.9|86097.9|86072.9|86097|86072|18
1631184080000|2021-09-09 10:41:20|86098.1|86073.1|86098|86073|86098.1|86073.1|86097|86072|23
1631184090000|2021-09-09 10:41:30|86097.9|86072.9|86095.8|86070.8|86099.8|86074.8|86095.7|86070.7|26
1631184100000|2021-09-09 10:41:40|86096.1|86071.1|86099.1|86074.1|86099.8|86074.8|86095.8|86070.8|33
1631184110000|2021-09-09 10:41:50|86099.3|86074.3|86100.6|86075.6|86102.3|86077.3|86099|86074|20
1631184120000|2021-09-09 10:42:00|86100.5|86075.5|86096.8|86071.8|86100.5|86075.5|86096.1|86071.1|25
1631184130000|2021-09-09 10:42:10|86096.4|86071.4|86098.2|86073.2|86098.2|86073.2|86095.8|86070.8|26
1631184140000|2021-09-09 10:42:20|86098.5|86073.5|86099.1|86074.1|86101.8|86076.8|86097.9|86072.9|32
1631184150000|2021-09-09 10:42:30|86099.9|86074.9|86096.4|86071.4|86101.3|86076.3|86093.8|86068.8|31
1631184160000|2021-09-09 10:42:40|86096.8|86071.8|86096.8|86071.8|86097.1|86072.1|86096.3|86071.3|24
1631184170000|2021-09-09 10:42:50|86096.9|86071.9|86093.9|86068.9|86096.9|86071.9|86093.4|86068.4|18
1631184180000|2021-09-09 10:43:00|86093.8|86068.8|86094.2|86069.2|86095|86070|86093.5|86068.5|16
1631184190000|2021-09-09 10:43:10|86094.3|86069.3|86094|86069|86094.3|86069.3|86093.5|86068.5|13
1631184200000|2021-09-09 10:43:20|86094.5|86069.5|86098.2|86073.2|86098.3|86073.3|86094.5|86069.5|27
1631184210000|2021-09-09 10:43:30|86098.1|86073.1|86099.4|86074.4|86101.9|86076.9|86098.1|86073.1|35
1631184220000|2021-09-09 10:43:40|86099.5|86074.5|86097.1|86072.1|86099.6|86074.6|86094.9|86069.9|37
1631184230000|2021-09-09 10:43:50|86097.2|86072.2|86101.4|86076.4|86101.4|86076.4|86097.2|86072.2|39
1631184240000|2021-09-09 10:44:00|86101.5|86076.5|86099.8|86074.8|86101.7|86076.7|86099.3|86074.3|22
1631184250000|2021-09-09 10:44:10|86099.7|86074.7|86103.3|86078.3|86104.4|86079.4|86099.5|86074.5|25
1631184260000|2021-09-09 10:44:20|86102.9|86077.9|86113.6|86088.6|86116.4|86091.4|86102.4|86077.4|32
1631184270000|2021-09-09 10:44:30|86114|86089|86120|86095|86120.4|86095.4|86113.4|86088.4|45
1631184280000|2021-09-09 10:44:40|86119.2|86094.2|86120.3|86095.3|86120.9|86095.9|86119.2|86094.2|30
1631184290000|2021-09-09 10:44:50|86120.5|86095.5|86118.4|86093.4|86121.2|86096.2|86117.2|86092.2|30
1631184300000|2021-09-09 10:45:00|86117.9|86092.9|86118.1|86093.1|86119.7|86094.7|86116.9|86091.9|34
1631184310000|2021-09-09 10:45:10|86118|86093|86118.8|86093.8|86119.8|86094.8|86117.4|86092.4|35
1631184320000|2021-09-09 10:45:20|86119.1|86094.1|86119.4|86094.4|86123.5|86098.5|86117.9|86092.9|38
1631184330000|2021-09-09 10:45:30|86119.7|86094.7|86123.7|86098.7|86124.1|86099.1|86119.3|86094.3|34
1631184340000|2021-09-09 10:45:40|86123.2|86098.2|86122.3|86097.3|86126.1|86101.1|86122|86097|42
1631184350000|2021-09-09 10:45:50|86122.6|86097.6|86123.8|86098.8|86124.1|86099.1|86122|86097|22
1631184360000|2021-09-09 10:46:00|86122.3|86097.3|86123.5|86098.5|86123.5|86098.5|86120.8|86095.8|32
1631184370000|2021-09-09 10:46:10|86123.3|86098.3|86121|86096|86123.7|86098.7|86121|86096|29
1631184380000|2021-09-09 10:46:20|86121.2|86096.2|86122.9|86097.9|86123.1|86098.1|86121.1|86096.1|42
1631184390000|2021-09-09 10:46:30|86122.7|86097.7|86121.8|86096.8|86122.7|86097.7|86121.7|86096.7|17
1631184400000|2021-09-09 10:46:40|86122|86097|86123.5|86098.5|86124.2|86099.2|86122|86097|16
1631184410000|2021-09-09 10:46:50|86123.6|86098.6|86122.2|86097.2|86123.6|86098.6|86122.1|86097.1|31
1631184420000|2021-09-09 10:47:00|86122|86097|86123|86098|86123.5|86098.5|86121.8|86096.8|19
1631184430000|2021-09-09 10:47:10|86122.5|86097.5|86119.8|86094.8|86122.5|86097.5|86119.6|86094.6|29
1631184440000|2021-09-09 10:47:20|86119.9|86094.9|86119.5|86094.5|86120.4|86095.4|86119.2|86094.2|18
1631184450000|2021-09-09 10:47:30|86119.3|86094.3|86119.1|86094.1|86119.9|86094.9|86118.9|86093.9|27
1631184460000|2021-09-09 10:47:40|86118.9|86093.9|86115.7|86090.7|86119.6|86094.6|86115|86090|29
1631184470000|2021-09-09 10:47:50|86115.5|86090.5|86118.8|86093.8|86119.6|86094.6|86115.2|86090.2|34
1631184480000|2021-09-09 10:48:00|86118.9|86093.9|86118.5|86093.5|86121.4|86096.4|86118.5|86093.5|29
1631184490000|2021-09-09 10:48:10|86119.1|86094.1|86120.3|86095.3|86120.9|86095.9|86118.5|86093.5|31
1631184500000|2021-09-09 10:48:20|86120|86095|86119.2|86094.2|86120.7|86095.7|86119|86094|26
1631184510000|2021-09-09 10:48:30|86119|86094|86121.4|86096.4|86121.8|86096.8|86118.9|86093.9|34
1631184520000|2021-09-09 10:48:40|86121.3|86096.3|86121.2|86096.2|86122.1|86097.1|86121.1|86096.1|30
1631184530000|2021-09-09 10:48:50|86121.3|86096.3|86120.2|86095.2|86121.6|86096.6|86120|86095|26
1631184540000|2021-09-09 10:49:00|86120.3|86095.3|86121.8|86096.8|86121.8|86096.8|86120.3|86095.3|23
1631184550000|2021-09-09 10:49:10|86121.6|86096.6|86121.2|86096.2|86122.8|86097.8|86121.1|86096.1|24
1631184560000|2021-09-09 10:49:20|86121.1|86096.1|86120|86095|86121.2|86096.2|86119.8|86094.8|16
1631184570000|2021-09-09 10:49:30|86120.5|86095.5|86118|86093|86120.5|86095.5|86118|86093|22
1631184580000|2021-09-09 10:49:40|86116.8|86091.8|86117.4|86092.4|86118.1|86093.1|86115.2|86090.2|39
1631184590000|2021-09-09 10:49:50|86117.3|86092.3|86114.9|86089.9|86118.4|86093.4|86114.4|86089.4|29
1631184600000|2021-09-09 10:50:00|86115.2|86090.2|86115.6|86090.6|86117.1|86092.1|86114.8|86089.8|31
1631184610000|2021-09-09 10:50:10|86115.3|86090.3|86117.9|86092.9|86118.5|86093.5|86114.2|86089.2|43
1631184620000|2021-09-09 10:50:20|86118.6|86093.6|86119.1|86094.1|86119.9|86094.9|86118.5|86093.5|33
1631184630000|2021-09-09 10:50:30|86119.8|86094.8|86121|86096|86122.7|86097.7|86118.5|86093.5|45
1631184640000|2021-09-09 10:50:40|86120.9|86095.9|86120.6|86095.6|86121.7|86096.7|86119|86094|33
1631184650000|2021-09-09 10:50:50|86120.9|86095.9|86119.5|86094.5|86120.9|86095.9|86118.7|86093.7|30
1631184660000|2021-09-09 10:51:00|86119.4|86094.4|86120.8|86095.8|86121|86096|86118.6|86093.6|29
1631184670000|2021-09-09 10:51:10|86120.5|86095.5|86120|86095|86121.8|86096.8|86119.7|86094.7|30
1631184680000|2021-09-09 10:51:20|86119.8|86094.8|86119.6|86094.6|86121.2|86096.2|86118.9|86093.9|32
1631184690000|2021-09-09 10:51:30|86119.5|86094.5|86119.1|86094.1|86120.7|86095.7|86119|86094|25
1631184700000|2021-09-09 10:51:40|86118.8|86093.8|86117.7|86092.7|86120.5|86095.5|86117.7|86092.7|26
1631184710000|2021-09-09 10:51:50|86117.6|86092.6|86120|86095|86120.6|86095.6|86112.7|86087.7|40
1631184720000|2021-09-09 10:52:00|86120.6|86095.6|86120.4|86095.4|86120.6|86095.6|86119|86094|27
1631184730000|2021-09-09 10:52:10|86120.5|86095.5|86119.9|86094.9|86121.9|86096.9|86119.5|86094.5|45
1631184740000|2021-09-09 10:52:20|86119.7|86094.7|86122.1|86097.1|86122.1|86097.1|86119.3|86094.3|40
1631184750000|2021-09-09 10:52:30|86121.8|86096.8|86121.7|86096.7|86122.1|86097.1|86120.6|86095.6|29
1631184760000|2021-09-09 10:52:40|86121.6|86096.6|86121.8|86096.8|86123.2|86098.2|86121.6|86096.6|29
1631184770000|2021-09-09 10:52:50|86122.3|86097.3|86121.1|86096.1|86124.1|86099.1|86121.1|86096.1|47
1631184780000|2021-09-09 10:53:00|86121.2|86096.2|86121.8|86096.8|86122.6|86097.6|86120.6|86095.6|33
1631184790000|2021-09-09 10:53:10|86121.9|86096.9|86122.4|86097.4|86122.7|86097.7|86121.7|86096.7|21
1631184800000|2021-09-09 10:53:20|86122.1|86097.1|86125.4|86100.4|86126.6|86101.6|86121.6|86096.6|25
1631184810000|2021-09-09 10:53:30|86126.8|86101.8|86124.6|86099.6|86128|86103|86123.4|86098.4|42
1631184820000|2021-09-09 10:53:40|86124.5|86099.5|86125.1|86100.1|86125.2|86100.2|86124.1|86099.1|24
1631184830000|2021-09-09 10:53:50|86125.2|86100.2|86125.3|86100.3|86125.3|86100.3|86124.8|86099.8|17
1631184840000|2021-09-09 10:54:00|86125.2|86100.2|86126.5|86101.5|86128|86103|86124.1|86099.1|34
1631184850000|2021-09-09 10:54:10|86126.4|86101.4|86126.5|86101.5|86126.6|86101.6|86126.2|86101.2|8
1631184860000|2021-09-09 10:54:20|86126.4|86101.4|86127.3|86102.3|86127.8|86102.8|86125.5|86100.5|31
1631184870000|2021-09-09 10:54:30|86126.5|86101.5|86126.3|86101.3|86126.7|86101.7|86126|86101|19
1631184880000|2021-09-09 10:54:40|86126.2|86101.2|86125.6|86100.6|86126.2|86101.2|86125.1|86100.1|25
1631184890000|2021-09-09 10:54:50|86125.1|86100.1|86126.2|86101.2|86127|86102|86125.1|86100.1|26
1631184900000|2021-09-09 10:55:00|86125.9|86100.9|86123.1|86098.1|86125.9|86100.9|86123|86098|40
1631184910000|2021-09-09 10:55:10|86123.2|86098.2|86123.3|86098.3|86123.4|86098.4|86122.6|86097.6|31
1631184920000|2021-09-09 10:55:20|86122.9|86097.9|86123.2|86098.2|86123.4|86098.4|86122.8|86097.8|18
1631184930000|2021-09-09 10:55:30|86123.4|86098.4|86122.6|86097.6|86124.6|86099.6|86122.6|86097.6|33
1631184940000|2021-09-09 10:55:40|86122|86097|86123.2|86098.2|86123.3|86098.3|86122|86097|27
1631184950000|2021-09-09 10:55:50|86123.1|86098.1|86124.5|86099.5|86124.8|86099.8|86122.9|86097.9|34
1631184960000|2021-09-09 10:56:00|86124|86099|86122.5|86097.5|86124.7|86099.7|86122.4|86097.4|38
1631184970000|2021-09-09 10:56:10|86122.7|86097.7|86120.6|86095.6|86123.2|86098.2|86120.2|86095.2|33
1631184980000|2021-09-09 10:56:20|86120.4|86095.4|86123.9|86098.9|86124.5|86099.5|86119.2|86094.2|42
1631184990000|2021-09-09 10:56:30|86124|86099|86122.6|86097.6|86124|86099|86122.5|86097.5|24
1631185000000|2021-09-09 10:56:40|86122.4|86097.4|86123.4|86098.4|86124.1|86099.1|86122.4|86097.4|22
1631185010000|2021-09-09 10:56:50|86122.8|86097.8|86123.4|86098.4|86123.4|86098.4|86122.1|86097.1|30
1631185020000|2021-09-09 10:57:00|86122.8|86097.8|86120.9|86095.9|86123.5|86098.5|86119.7|86094.7|41
1631185030000|2021-09-09 10:57:10|86120.2|86095.2|86116.2|86091.2|86121.5|86096.5|86115.3|86090.3|54
1631185040000|2021-09-09 10:57:20|86116|86091|86115.4|86090.4|86116.4|86091.4|86115.3|86090.3|34
1631185050000|2021-09-09 10:57:30|86115.7|86090.7|86114.7|86089.7|86116.9|86091.9|86112|86087|42
1631185060000|2021-09-09 10:57:40|86114.8|86089.8|86109.2|86084.2|86114.8|86089.8|86108.9|86083.9|38
1631185070000|2021-09-09 10:57:50|86109.6|86084.6|86108.4|86083.4|86109.6|86084.6|86108|86083|31
1631185080000|2021-09-09 10:58:00|86108.3|86083.3|86107.2|86082.2|86108.7|86083.7|86106.9|86081.9|25
1631185090000|2021-09-09 10:58:10|86107.4|86082.4|86108|86083|86108.7|86083.7|86106.3|86081.3|32
1631185100000|2021-09-09 10:58:20|86108.5|86083.5|86106.1|86081.1|86108.7|86083.7|86105.8|86080.8|33
1631185110000|2021-09-09 10:58:30|86106.4|86081.4|86109.7|86084.7|86112.9|86087.9|86106.4|86081.4|52
1631185120000|2021-09-09 10:58:40|86108.9|86083.9|86106.3|86081.3|86109.7|86084.7|86106.2|86081.2|32
1631185130000|2021-09-09 10:58:50|86106.6|86081.6|86093.4|86068.4|86107.6|86081.8|86091.5|86057.6|63
1631185140000|2021-09-09 10:59:00|86093.7|86068.7|86092.1|86067.1|86095.1|86070.1|86091.3|86066.3|47
1631185150000|2021-09-09 10:59:10|86092.5|86067.5|86095.8|86070.8|86095.8|86070.8|86090.5|86065.5|49
1631185160000|2021-09-09 10:59:20|86095.5|86070.5|86099.1|86074.1|86100.5|86075.5|86094.7|86069.7|51
1631185170000|2021-09-09 10:59:30|86099.8|86074.8|86090.9|86065.9|86100.7|86075.7|86090|86065|56
1631185180000|2021-09-09 10:59:40|86090.1|86065.1|86089.3|86064.3|86091.4|86066.4|86088.8|86063.8|52
1631185190000|2021-09-09 10:59:50|86089|86064|86088.3|86063.3|86089.2|86064.2|86084.4|86059.4|47
1631185200000|2021-09-09 11:00:00|86087.9|86062.9|86098.7|86073.7|86104.1|86073.7|86087.5|86054.1|59
1631185210000|2021-09-09 11:00:10|86098.9|86073.9|86096.9|86071.9|86098.9|86073.9|86094.1|86069.1|44
1631185220000|2021-09-09 11:00:20|86096.6|86071.6|86113.9|86088.9|86115.9|86090.9|86096.3|86071.3|54
1631185230000|2021-09-09 11:00:30|86114.3|86089.3|86110.5|86085.5|86114.6|86089.6|86110.4|86085.4|45
1631185240000|2021-09-09 11:00:40|86109.8|86084.8|86100.5|86075.5|86111.4|86086.4|86100|86075|49
1631185250000|2021-09-09 11:00:50|86100.6|86075.6|86104.3|86079.3|86116.2|86080.6|86100.6|86066.2|28
1631185260000|2021-09-09 11:01:00|86104.1|86079.1|86099.8|86074.8|86104.8|86079.8|86099.3|86074.3|56
1631185270000|2021-09-09 11:01:10|86094.6|86069.6|86093|86068|86095.1|86070.1|86091.5|86066.5|34
1631185280000|2021-09-09 11:01:20|86093.1|86068.1|86092.9|86067.9|86095|86070|86092.7|86067.7|38
1631185290000|2021-09-09 11:01:30|86092.3|86067.3|86092.8|86067.8|86094.7|86069.7|86092.3|86067.3|38
1631185300000|2021-09-09 11:01:40|86093|86068|86092.3|86067.3|86093.8|86068.8|86091.5|86066.5|39
1631185310000|2021-09-09 11:01:50|86091.6|86066.6|86089.8|86064.8|86091.6|86066.6|86087.3|86062.3|38
1631185320000|2021-09-09 11:02:00|86089.9|86064.9|86096.5|86071.5|86097.6|86072.6|86089.9|86064.9|36
1631185330000|2021-09-09 11:02:10|86095.9|86070.9|86094.5|86069.5|86096.2|86071.2|86090.5|86065.5|57
1631185340000|2021-09-09 11:02:20|86094.7|86069.7|86096.8|86071.8|86100|86075|86094.6|86069.6|40
1631185350000|2021-09-09 11:02:30|86096.5|86071.5|86100|86075|86100.2|86075.2|86095.7|86070.7|32
1631185360000|2021-09-09 11:02:40|86100.4|86075.4|86099.5|86074.5|86100.5|86075.5|86099|86074|37
1631185370000|2021-09-09 11:02:50|86099.7|86074.7|86099.4|86074.4|86100.4|86075.4|86099.1|86074.1|24
1631185380000|2021-09-09 11:03:00|86099.3|86074.3|86099.4|86074.4|86100|86075|86099|86074|35
1631185390000|2021-09-09 11:03:10|86099.3|86074.3|86100.5|86075.5|86101|86076|86099.1|86074.1|23
1631185400000|2021-09-09 11:03:20|86101.4|86076.4|86101.5|86076.5|86102.2|86077.2|86099.8|86074.8|41
1631185410000|2021-09-09 11:03:30|86100.6|86075.6|86104.3|86079.3|86104.5|86079.5|86098.6|86073.6|47
1631185420000|2021-09-09 11:03:40|86104.4|86079.4|86102.1|86077.1|86108.5|86083.5|86101.2|86076.2|65
1631185430000|2021-09-09 11:03:50|86101.8|86076.8|86102.5|86077.5|86103.8|86078.8|86100.8|86075.8|42
1631185440000|2021-09-09 11:04:00|86103.3|86078.3|86104.2|86079.2|86104.8|86079.8|86102.3|86077.3|48
1631185450000|2021-09-09 11:04:10|86104.1|86079.1|86103.5|86078.5|86104.1|86079.1|86099.9|86074.9|49
1631185460000|2021-09-09 11:04:20|86103.6|86078.6|86099.6|86074.6|86105.3|86080.3|86098.8|86073.8|41
1631185470000|2021-09-09 11:04:30|86098.8|86073.8|86099.8|86074.8|86099.8|86074.8|86098.4|86073.4|31
1631185480000|2021-09-09 11:04:40|86100.1|86075.1|86101.9|86076.9|86102.8|86077.8|86099.8|86074.8|25
1631185490000|2021-09-09 11:04:50|86102.1|86077.1|86105.7|86080.7|86105.7|86080.7|86102.1|86077.1|40
1631185500000|2021-09-09 11:05:00|86105.8|86080.8|86105.7|86080.7|86106.7|86081.7|86105.2|86080.2|28
1631185510000|2021-09-09 11:05:10|86105.8|86080.8|86107.2|86082.2|86107.2|86082.2|86105.7|86080.7|19
1631185520000|2021-09-09 11:05:20|86107.1|86082.1|86105.9|86080.9|86107.6|86082.6|86103|86078|32
1631185530000|2021-09-09 11:05:30|86106|86081|86105.3|86080.3|86107.7|86082.7|86104|86079|30
1631185540000|2021-09-09 11:05:40|86105.6|86080.6|86103.4|86078.4|86107.2|86082.2|86103.1|86078.1|37
1631185550000|2021-09-09 11:05:50|86103.5|86078.5|86106.4|86081.4|86107.1|86082.1|86103.2|86078.2|53
1631185560000|2021-09-09 11:06:00|86106.6|86081.6|86111.2|86086.2|86111.2|86086.2|86105.4|86080.4|35
1631185570000|2021-09-09 11:06:10|86110.8|86085.8|86105.8|86080.8|86111.8|86086.8|86105.8|86080.8|35
1631185580000|2021-09-09 11:06:20|86107|86082|86107.6|86082.6|86107.6|86082.6|86104.7|86079.7|30
1631185590000|2021-09-09 11:06:30|86107.2|86082.2|86103.3|86078.3|86107.3|86082.3|86102.7|86077.7|36
1631185600000|2021-09-09 11:06:40|86103.1|86078.1|86103.6|86078.6|86104.6|86079.6|86102.4|86077.4|40
1631185610000|2021-09-09 11:06:50|86104|86079|86103.2|86078.2|86104.2|86079.2|86102.5|86077.5|24
1631185620000|2021-09-09 11:07:00|86103.1|86078.1|86101.8|86076.8|86103.1|86078.1|86101.3|86076.3|30
1631185630000|2021-09-09 11:07:10|86101.4|86076.4|86101.5|86076.5|86102.4|86077.4|86100.8|86075.8|23
1631185640000|2021-09-09 11:07:20|86101.3|86076.3|86104.6|86079.6|86104.6|86079.6|86101.2|86076.2|29
1631185650000|2021-09-09 11:07:30|86104.4|86079.4|86103.5|86078.5|86104.4|86079.4|86102.8|86077.8|30
1631185660000|2021-09-09 11:07:40|86103.3|86078.3|86103.5|86078.5|86103.8|86078.8|86102.8|86077.8|23
1631185670000|2021-09-09 11:07:50|86103.6|86078.6|86103.6|86078.6|86103.8|86078.8|86102.5|86077.5|13
1631185680000|2021-09-09 11:08:00|86103.5|86078.5|86092|86067|86103.7|86078.7|86091.2|86066.2|51
1631185690000|2021-09-09 11:08:10|86092.3|86067.3|86095.2|86070.2|86095.8|86070.8|86092.3|86067.3|22
1631185700000|2021-09-09 11:08:20|86095.5|86070.5|86093.5|86068.5|86095.5|86070.5|86093.3|86068.3|30
1631185710000|2021-09-09 11:08:30|86093.7|86068.7|86093.7|86068.7|86094.2|86069.2|86093.4|86068.4|22
1631185720000|2021-09-09 11:08:40|86093.5|86068.5|86091.6|86066.6|86095.2|86070.2|86091.5|86066.5|44
1631185730000|2021-09-09 11:08:50|86090.1|86065.1|86094.4|86069.4|86095.5|86070.5|86088.9|86063.9|34
1631185740000|2021-09-09 11:09:00|86094.8|86069.8|86094.3|86069.3|86094.9|86069.9|86092.7|86067.7|23
1631185750000|2021-09-09 11:09:10|86094|86069|86094|86069|86094|86069|86093.4|86068.4|9
1631185760000|2021-09-09 11:09:20|86093.3|86068.3|86095.7|86070.7|86097.2|86072.2|86093.1|86068.1|39
1631185770000|2021-09-09 11:09:30|86095.2|86070.2|86093.1|86068.1|86095.3|86070.3|86091.9|86066.9|41
1631185780000|2021-09-09 11:09:40|86092.6|86067.6|86087.1|86062.1|86092.6|86067.6|86086|86061|45
1631185790000|2021-09-09 11:09:50|86086.8|86061.8|86085.4|86060.4|86087|86062|86084.6|86059.6|36
1631185800000|2021-09-09 11:10:00|86085.3|86060.3|86084.8|86059.8|86089.5|86064.5|86084.6|86059.6|43
1631185810000|2021-09-09 11:10:10|86085|86060|86084.4|86059.4|86085.3|86060.3|86084.3|86059.3|31
1631185820000|2021-09-09 11:10:20|86084.3|86059.3|86086|86061|86086|86061|86082.8|86057.8|43
1631185830000|2021-09-09 11:10:30|86086.1|86061.1|86085.7|86060.7|86086.4|86061.4|86085.1|86060.1|37
1631185840000|2021-09-09 11:10:40|86086|86061|86086.3|86061.3|86086.4|86061.4|86085.7|86060.7|27
1631185850000|2021-09-09 11:10:50|86086.4|86061.4|86088.7|86063.7|86088.8|86063.8|86085.7|86060.7|25
1631185860000|2021-09-09 11:11:00|86088.4|86063.4|86084.5|86059.5|86089.7|86064.7|86084.5|86059.5|36
1631185870000|2021-09-09 11:11:10|86084.6|86059.6|86081.7|86056.7|86085|86060|86081.7|86056.7|28
1631185880000|2021-09-09 11:11:20|86080.3|86055.3|86080|86055|86080.9|86055.9|86078.8|86053.8|23
1631185890000|2021-09-09 11:11:30|86080.2|86055.2|86081.5|86056.5|86081.7|86056.7|86079.9|86054.9|37
1631185900000|2021-09-09 11:11:40|86081.3|86056.3|86082.8|86057.8|86085.2|86060.2|86080.4|86055.4|29
1631185910000|2021-09-09 11:11:50|86083.1|86058.1|86083|86058|86083.6|86058.6|86083|86058|8
1631185920000|2021-09-09 11:12:00|86083.3|86058.3|86087.4|86062.4|86087.4|86062.4|86083|86058|24
1631185930000|2021-09-09 11:12:10|86087.3|86062.3|86091.1|86066.1|86092.6|86067.6|86087.3|86062.3|31
1631185940000|2021-09-09 11:12:20|86091.3|86066.3|86090.5|86065.5|86091.8|86066.8|86089.9|86064.9|25
1631185950000|2021-09-09 11:12:30|86090.4|86065.4|86089.9|86064.9|86090.6|86065.6|86089.9|86064.9|11
1631185960000|2021-09-09 11:12:40|86090|86065|86093.3|86068.3|86094.4|86069.4|86090|86065|33
1631185970000|2021-09-09 11:12:50|86093.2|86068.2|86093.9|86068.9|86093.9|86068.9|86092.9|86067.9|20
1631185980000|2021-09-09 11:13:00|86093.6|86068.6|86095.9|86070.9|86096.3|86071.3|86093.5|86068.5|21
1631185990000|2021-09-09 11:13:10|86096.1|86071.1|86092.3|86067.3|86096.6|86071.6|86091.8|86066.8|27
1631186000000|2021-09-09 11:13:20|86091.6|86066.6|86089.4|86064.4|86091.6|86066.6|86088.3|86063.3|33
1631186010000|2021-09-09 11:13:30|86089.5|86064.5|86089.3|86064.3|86089.6|86064.6|86088.6|86063.6|21
1631186020000|2021-09-09 11:13:40|86089.6|86064.6|86087.3|86062.3|86089.8|86064.8|86086.8|86061.8|16
1631186030000|2021-09-09 11:13:50|86087.4|86062.4|86083.6|86058.6|86087.5|86062.5|86083.1|86058.1|37
1631186040000|2021-09-09 11:14:00|86083.7|86058.7|86084|86059|86084.7|86059.7|86083|86058|26
1631186050000|2021-09-09 11:14:10|86084.1|86059.1|86084.1|86059.1|86085.2|86060.2|86083.3|86058.3|26
1631186060000|2021-09-09 11:14:20|86084|86059|86083|86058|86086.3|86061.3|86082.8|86057.8|35
1631186070000|2021-09-09 11:14:30|86083.9|86058.9|86083.5|86058.5|86085|86060|86082.4|86057.4|38
1631186080000|2021-09-09 11:14:40|86083.4|86058.4|86084.5|86059.5|86085.4|86060.4|86083.4|86058.4|36
1631186090000|2021-09-09 11:14:50|86084.9|86059.9|86084.7|86059.7|86100|86064|86083.9|86050|35
1631186100000|2021-09-09 11:15:00|86084.3|86059.3|86084.1|86059.1|86086|86061|86082.7|86057.7|35
1631186110000|2021-09-09 11:15:10|86084.3|86059.3|86086.8|86061.8|86087.5|86062.5|86082.5|86057.5|38
1631186120000|2021-09-09 11:15:20|86087.3|86062.3|86087.4|86062.4|86087.6|86062.6|86086.9|86061.9|15
1631186130000|2021-09-09 11:15:30|86087.3|86062.3|86088.3|86063.3|86088.5|86063.5|86087.2|86062.2|21
1631186140000|2021-09-09 11:15:40|86088.4|86063.4|86097.9|86072.9|86097.9|86072.9|86088.1|86063.1|42
1631186150000|2021-09-09 11:15:50|86097.7|86072.7|86095|86070|86099.3|86074.3|86095|86070|29
1631186160000|2021-09-09 11:16:00|86094.6|86069.6|86095.2|86070.2|86096.8|86071.8|86093.7|86068.7|37
1631186170000|2021-09-09 11:16:10|86095.7|86070.7|86095.1|86070.1|86095.8|86070.8|86092.7|86067.7|33
1631186180000|2021-09-09 11:16:20|86095.2|86070.2|86095.9|86070.9|86098.7|86073.7|86094.6|86069.6|35
1631186190000|2021-09-09 11:16:30|86096|86071|86096.4|86071.4|86097.5|86072.5|86095.2|86070.2|31
1631186200000|2021-09-09 11:16:40|86096.8|86071.8|86096.7|86071.7|86097.5|86072.5|86096.3|86071.3|28
1631186210000|2021-09-09 11:16:50|86096.9|86071.9|86102.6|86077.6|86103.6|86078.6|86096.2|86071.2|36
1631186220000|2021-09-09 11:17:00|86103.1|86078.1|86104.9|86079.9|86105.4|86080.4|86103.1|86078.1|26
1631186230000|2021-09-09 11:17:10|86105|86080|86104.6|86079.6|86105.1|86080.1|86104.6|86079.6|19
1631186240000|2021-09-09 11:17:20|86104.5|86079.5|86117.3|86092.3|86117.8|86092.8|86103.8|86078.8|19
1631186250000|2021-09-09 11:17:30|86117.7|86092.7|86124.1|86099.1|86125.6|86100.6|86117|86092|51
1631186260000|2021-09-09 11:17:40|86125.7|86100.7|86125.1|86100.1|86125.7|86100.7|86124.5|86099.5|28
1631186270000|2021-09-09 11:17:50|86124.8|86099.8|86125.3|86100.3|86125.6|86100.6|86124.3|86099.3|18
1631186280000|2021-09-09 11:18:00|86125.2|86100.2|86121.8|86096.8|86125.4|86100.4|86121.6|86096.6|35
1631186290000|2021-09-09 11:18:10|86121.6|86096.6|86120.4|86095.4|86121.6|86096.6|86120.2|86095.2|24
1631186300000|2021-09-09 11:18:20|86120.5|86095.5|86121.5|86096.5|86121.5|86096.5|86119.8|86094.8|23
1631186310000|2021-09-09 11:18:30|86121.4|86096.4|86123.2|86098.2|86124.5|86099.5|86121.4|86096.4|31
1631186320000|2021-09-09 11:18:40|86123.3|86098.3|86122|86097|86123.8|86098.8|86122|86097|18
1631186330000|2021-09-09 11:18:50|86122.5|86097.5|86121.5|86096.5|86122.5|86097.5|86120.9|86095.9|27
1631186340000|2021-09-09 11:19:00|86121.3|86096.3|86124.4|86099.4|86124.8|86099.8|86121.1|86096.1|31
1631186350000|2021-09-09 11:19:10|86124.3|86099.3|86123.7|86098.7|86124.5|86099.5|86122.9|86097.9|37
1631186360000|2021-09-09 11:19:20|86123.9|86098.9|86124.3|86099.3|86124.4|86099.4|86123.7|86098.7|26
1631186370000|2021-09-09 11:19:30|86124.2|86099.2|86125.2|86100.2|86125.6|86100.6|86124.2|86099.2|21
1631186380000|2021-09-09 11:19:40|86125.5|86100.5|86127|86102|86128.6|86103.6|86125.1|86100.1|33
1631186390000|2021-09-09 11:19:50|86126.8|86101.8|86128.6|86103.6|86128.7|86103.7|86126.4|86101.4|16
1631186400000|2021-09-09 11:20:00|86127.4|86102.4|86123.9|86098.9|86127.7|86102.7|86122.9|86097.9|47
1631186410000|2021-09-09 11:20:10|86123.3|86098.3|86125.1|86100.1|86125.5|86100.5|86123.1|86098.1|35
1631186420000|2021-09-09 11:20:20|86125.4|86100.4|86126.1|86101.1|86127.6|86102.6|86125.4|86100.4|32
1631186430000|2021-09-09 11:20:30|86126.5|86101.5|86128.4|86103.4|86128.4|86103.4|86125.8|86100.8|33
1631186440000|2021-09-09 11:20:40|86128.5|86103.5|86127.7|86102.7|86128.7|86103.7|86127.5|86102.5|24
1631186450000|2021-09-09 11:20:50|86127.5|86102.5|86127|86102|86130.6|86105.6|86126.5|86101.5|40
1631186460000|2021-09-09 11:21:00|86126.9|86101.9|86124.5|86099.5|86127.2|86102.2|86123.3|86098.3|36
1631186470000|2021-09-09 11:21:10|86125.3|86100.3|86127.5|86102.5|86127.8|86102.8|86123.9|86098.9|41
1631186480000|2021-09-09 11:21:20|86127.1|86102.1|86126.2|86101.2|86127.9|86102.9|86125.6|86100.6|32
1631186490000|2021-09-09 11:21:30|86126.6|86101.6|86125.7|86100.7|86126.6|86101.6|86125.7|86100.7|23
1631186500000|2021-09-09 11:21:40|86125.5|86100.5|86126.9|86101.9|86128.4|86103.4|86125.5|86100.5|14
1631186510000|2021-09-09 11:21:50|86126.7|86101.7|86125.8|86100.8|86126.7|86101.7|86125.8|86100.8|17
1631186520000|2021-09-09 11:22:00|86126.5|86101.5|86126.4|86101.4|86127.5|86102.5|86125.8|86100.8|37
1631186530000|2021-09-09 11:22:10|86126.1|86101.1|86129.3|86104.3|86130.2|86105.2|86126|86101|41
1631186540000|2021-09-09 11:22:20|86128.9|86103.9|86127.2|86102.2|86128.9|86103.9|86126.5|86101.5|28
1631186550000|2021-09-09 11:22:30|86127.3|86102.3|86127.1|86102.1|86128|86103|86125.8|86100.8|26
1631186560000|2021-09-09 11:22:40|86127.2|86102.2|86128.2|86103.2|86128.7|86103.7|86127|86102|20
1631186570000|2021-09-09 11:22:50|86128|86103|86130.2|86105.2|86130.6|86105.6|86127.6|86102.6|33
1631186580000|2021-09-09 11:23:00|86129.7|86104.7|86128.6|86103.6|86130.5|86105.5|86127.6|86102.6|49
1631186590000|2021-09-09 11:23:10|86128.4|86103.4|86128.5|86103.5|86129.2|86104.2|86127.6|86102.6|29
1631186600000|2021-09-09 11:23:20|86128.8|86103.8|86129.2|86104.2|86129.2|86104.2|86128.6|86103.6|24
1631186610000|2021-09-09 11:23:30|86128.9|86103.9|86128.8|86103.8|86128.9|86103.9|86127.2|86102.2|34
1631186620000|2021-09-09 11:23:40|86129.2|86104.2|86125.7|86100.7|86129.9|86104.9|86125.6|86100.6|35
1631186630000|2021-09-09 11:23:50|86125.6|86100.6|86124.2|86099.2|86125.7|86100.7|86123.4|86098.4|29
1631186640000|2021-09-09 11:24:00|86124.1|86099.1|86124.4|86099.4|86124.5|86099.5|86123|86098|28
1631186650000|2021-09-09 11:24:10|86124.3|86099.3|86124.9|86099.9|86126.3|86101.3|86124.3|86099.3|23
1631186660000|2021-09-09 11:24:20|86124.7|86099.7|86125.1|86100.1|86125.4|86100.4|86124.4|86099.4|29
1631186670000|2021-09-09 11:24:30|86125|86100|86125|86100|86127.4|86102.4|86124.8|86099.8|40
1631186680000|2021-09-09 11:24:40|86125.1|86100.1|86127.7|86102.7|86128|86103|86124.2|86099.2|32
1631186690000|2021-09-09 11:24:50|86127.6|86102.6|86127.3|86102.3|86128|86103|86127|86102|19
1631186700000|2021-09-09 11:25:00|86127|86102|86127.3|86102.3|86129.5|86104.5|86126.9|86101.9|32
1631186710000|2021-09-09 11:25:10|86127.6|86102.6|86130.6|86105.6|86130.7|86105.7|86127.6|86102.6|33
1631186720000|2021-09-09 11:25:20|86130.5|86105.5|86129.6|86104.6|86131.1|86106.1|86129.2|86104.2|38
1631186730000|2021-09-09 11:25:30|86129.8|86104.8|86129.2|86104.2|86130.3|86105.3|86129|86104|20
1631186740000|2021-09-09 11:25:40|86129.8|86104.8|86130.1|86105.1|86134|86109|86128.7|86103.7|50
1631186750000|2021-09-09 11:25:50|86130.3|86105.3|86134.5|86109.5|86136|86111|86128.4|86103.4|40
1631186760000|2021-09-09 11:26:00|86134.6|86109.6|86139.2|86114.2|86139.4|86114.4|86133.2|86108.2|40
1631186770000|2021-09-09 11:26:10|86139.3|86114.3|86144.2|86119.2|86144.8|86119.8|86138.8|86113.8|44
1631186780000|2021-09-09 11:26:20|86144.3|86119.3|86147.3|86122.3|86148.7|86123.7|86143.3|86118.3|48
1631186790000|2021-09-09 11:26:30|86147.1|86122.1|86143.7|86118.7|86147.4|86122.4|86143.6|86118.6|44
1631186800000|2021-09-09 11:26:40|86144.5|86119.5|86147|86122|86154.8|86129.8|86144.2|86119.2|43
1631186810000|2021-09-09 11:26:50|86146.7|86121.7|86147.5|86122.5|86148|86123|86146.2|86121.2|30
1631186820000|2021-09-09 11:27:00|86147.3|86122.3|86146.7|86121.7|86147.7|86122.7|86146.4|86121.4|27
1631186830000|2021-09-09 11:27:10|86146.8|86121.8|86148.3|86123.3|86154.2|86129.2|86142.4|86117.4|39
1631186840000|2021-09-09 11:27:20|86148.2|86123.2|86146.6|86121.6|86148.3|86123.3|86146.1|86121.1|33
1631186850000|2021-09-09 11:27:30|86146.3|86121.3|86146.6|86121.6|86149.7|86124.7|86144.8|86119.8|47
1631186860000|2021-09-09 11:27:40|86146|86121|86152.9|86127.9|86153|86128|86145.6|86120.6|35
1631186870000|2021-09-09 11:27:50|86151.8|86126.8|86150.8|86125.8|86152.7|86127.7|86150.3|86125.3|32
1631186880000|2021-09-09 11:28:00|86150.7|86125.7|86148.6|86123.6|86150.8|86125.8|86147.8|86122.8|20
1631186890000|2021-09-09 11:28:10|86148.2|86123.2|86145.2|86120.2|86150|86125|86145.1|86120.1|41
1631186900000|2021-09-09 11:28:20|86145.3|86120.3|86144.3|86119.3|86145.4|86120.4|86144|86119|14
1631186910000|2021-09-09 11:28:30|86144.2|86119.2|86143.2|86118.2|86144.8|86119.8|86143|86118|38
1631186920000|2021-09-09 11:28:40|86143.3|86118.3|86142.8|86117.8|86143.9|86118.9|86142.8|86117.8|29
1631186930000|2021-09-09 11:28:50|86142.9|86117.9|86138.1|86113.1|86142.9|86117.9|86136.3|86111.3|31
1631186940000|2021-09-09 11:29:00|86138.4|86113.4|86143.6|86118.6|86150.4|86125.4|86138.4|86113.4|45
1631186950000|2021-09-09 11:29:10|86143.4|86118.4|86142.7|86117.7|86144.9|86119.9|86141.7|86116.7|35
1631186960000|2021-09-09 11:29:20|86143|86118|86145.3|86120.3|86150.5|86125.5|86143|86118|48
1631186970000|2021-09-09 11:29:30|86144.8|86119.8|86136.5|86111.5|86145.1|86120.1|86136|86111|34
1631186980000|2021-09-09 11:29:40|86136.2|86111.2|86137.1|86112.1|86137.9|86112.9|86136.2|86111.2|34
1631186990000|2021-09-09 11:29:50|86136.9|86111.9|86136|86111|86137.8|86112.8|86135.2|86110.2|35
1631187000000|2021-09-09 11:30:00|86136.3|86111.3|86147|86122|86147.6|86122.6|86136.1|86111.1|42
1631187010000|2021-09-09 11:30:10|86146.9|86121.9|86145.4|86120.4|86146.9|86121.9|86145.4|86120.4|34
1631187020000|2021-09-09 11:30:20|86145.5|86120.5|86139.7|86114.7|86146.1|86121.1|86139.6|86114.6|25
1631187030000|2021-09-09 11:30:30|86139.4|86114.4|86136.8|86111.8|86139.4|86114.4|86134.9|86109.9|48
1631187040000|2021-09-09 11:30:40|86137|86112|86137.1|86112.1|86138.2|86113.2|86136.1|86111.1|40
1631187050000|2021-09-09 11:30:50|86137.2|86112.2|86146.1|86121.1|86146.1|86121.1|86136.8|86111.8|36
1631187060000|2021-09-09 11:31:00|86146|86121|86141.6|86116.6|86147|86122|86141.6|86116.6|36
1631187070000|2021-09-09 11:31:10|86142.1|86117.1|86151.4|86126.4|86152.1|86127.1|86141.1|86116.1|39
1631187080000|2021-09-09 11:31:20|86151.7|86126.7|86145.8|86120.8|86152.2|86127.2|86143.6|86118.6|46
1631187090000|2021-09-09 11:31:30|86146.1|86121.1|86146.4|86121.4|86148.7|86123.7|86145.8|86120.8|28
1631187100000|2021-09-09 11:31:40|86146.6|86121.6|86149.9|86124.9|86153|86128|86146.4|86121.4|32
1631187110000|2021-09-09 11:31:50|86150.1|86125.1|86153.9|86128.9|86155.7|86130.7|86150.1|86125.1|26
1631187120000|2021-09-09 11:32:00|86154.7|86129.7|86154.2|86129.2|86155.7|86130.7|86153.9|86128.9|24
1631187130000|2021-09-09 11:32:10|86154.1|86129.1|86151.1|86126.1|86154.7|86129.7|86150.3|86125.3|26
1631187140000|2021-09-09 11:32:20|86150.6|86125.6|86151.6|86126.6|86152.2|86127.2|86148.9|86123.9|39
1631187150000|2021-09-09 11:32:30|86151.3|86126.3|86151.4|86126.4|86151.9|86126.9|86151.2|86126.2|18
1631187160000|2021-09-09 11:32:40|86151.2|86126.2|86149.1|86124.1|86151.5|86126.5|86147|86122|34
1631187170000|2021-09-09 11:32:50|86149.6|86124.6|86147|86122|86149.7|86124.7|86146.8|86121.8|26
1631187180000|2021-09-09 11:33:00|86147.1|86122.1|86149|86124|86150.7|86125.7|86143.2|86118.2|40
1631187190000|2021-09-09 11:33:10|86148.5|86123.5|86146.4|86121.4|86148.6|86123.6|86145.1|86120.1|30
1631187200000|2021-09-09 11:33:20|86146|86121|86146.9|86121.9|86147|86122|86145.9|86120.9|22
1631187210000|2021-09-09 11:33:30|86147.1|86122.1|86144.1|86119.1|86147.1|86122.1|86144|86119|20
1631187220000|2021-09-09 11:33:40|86143.8|86118.8|86146.2|86121.2|86146.4|86121.4|86143.6|86118.6|18
1631187230000|2021-09-09 11:33:50|86145.8|86120.8|86148.3|86123.3|86148.7|86123.7|86145.8|86120.8|27
1631187240000|2021-09-09 11:34:00|86148.6|86123.6|86147.5|86122.5|86148.6|86123.6|86147.5|86122.5|20
1631187250000|2021-09-09 11:34:10|86147.4|86122.4|86142.9|86117.9|86148.1|86123.1|86142.9|86117.9|37
1631187260000|2021-09-09 11:34:20|86143|86118|86143.7|86118.7|86143.9|86118.9|86142.7|86117.7|16
1631187270000|2021-09-09 11:34:30|86143.9|86118.9|86135.2|86110.2|86144.5|86119.5|86135.2|86110.2|52
1631187280000|2021-09-09 11:34:40|86135|86110|86135.2|86110.2|86135.7|86110.7|86134.1|86109.1|31
1631187290000|2021-09-09 11:34:50|86134.5|86109.5|86135.6|86110.6|86137.3|86112.3|86134.1|86109.1|49
1631187300000|2021-09-09 11:35:00|86135.9|86110.9|86135.7|86110.7|86136.1|86111.1|86135.4|86110.4|22
1631187310000|2021-09-09 11:35:10|86135.6|86110.6|86135.4|86110.4|86136.5|86111.5|86134.9|86109.9|37
1631187320000|2021-09-09 11:35:20|86135.8|86110.8|86137.5|86112.5|86137.7|86112.7|86135.6|86110.6|25
1631187330000|2021-09-09 11:35:30|86138|86113|86138.5|86113.5|86141.5|86116.5|86137.8|86112.8|42
1631187340000|2021-09-09 11:35:40|86138.4|86113.4|86139.7|86114.7|86139.7|86114.7|86138.1|86113.1|24
1631187350000|2021-09-09 11:35:50|86139.5|86114.5|86144|86119|86145.8|86120.8|86139.5|86114.5|42
1631187360000|2021-09-09 11:36:00|86143.1|86118.1|86144.6|86119.6|86144.7|86119.7|86141.3|86116.3|38
1631187370000|2021-09-09 11:36:10|86144.7|86119.7|86146.7|86121.7|86147.4|86122.4|86144.2|86119.2|41
1631187380000|2021-09-09 11:36:20|86146.8|86121.8|86148.1|86123.1|86150|86125|86146.6|86121.6|31
1631187390000|2021-09-09 11:36:30|86147.6|86122.6|86147.2|86122.2|86147.9|86122.9|86145.6|86120.6|38
1631187400000|2021-09-09 11:36:40|86147|86122|86144.3|86119.3|86147.8|86122.8|86144|86119|39
1631187410000|2021-09-09 11:36:50|86142.8|86117.8|86137.3|86087.3|86142.8|86117.8|86124.1|86087.3|41
1631187420000|2021-09-09 11:37:00|86137.1|86087.1|86137.5|86087.5|86137.8|86087.8|86136.5|86086.5|28
1631187430000|2021-09-09 11:37:10|86137.6|86087.6|86138.5|86088.5|86138.9|86088.9|86137.6|86087.6|30
1631187440000|2021-09-09 11:37:20|86138.1|86088.1|86122.9|86097.9|86138.1|86098.5|86122.2|86085.3|36
1631187450000|2021-09-09 11:37:30|86122.8|86097.8|86122.8|86097.8|86123.4|86098.4|86121.6|86096.6|30
1631187460000|2021-09-09 11:37:40|86122.9|86097.9|86122.9|86097.9|86124.3|86099.3|86121.4|86096.4|37
1631187470000|2021-09-09 11:37:50|86123.1|86098.1|86123.1|86098.1|86124|86099|86122.3|86097.3|28
1631187480000|2021-09-09 11:38:00|86123.2|86098.2|86124|86099|86124.4|86099.4|86122.3|86097.3|23
1631187490000|2021-09-09 11:38:10|86124.5|86099.5|86123.2|86098.2|86125.5|86100.5|86122.6|86097.6|33
1631187500000|2021-09-09 11:38:20|86123.4|86098.4|86124.9|86099.9|86125.8|86100.8|86123|86098|32
1631187510000|2021-09-09 11:38:30|86124.8|86099.8|86124.8|86099.8|86125.3|86100.3|86123.9|86098.9|33
1631187520000|2021-09-09 11:38:40|86125.2|86100.2|86128.8|86103.8|86128.8|86103.8|86125.2|86100.2|36
1631187530000|2021-09-09 11:38:50|86128.6|86103.6|86128|86103|86128.8|86103.8|86126.5|86101.5|32
1631187540000|2021-09-09 11:39:00|86126.8|86101.8|86127.1|86102.1|86127.2|86102.2|86124.6|86099.6|29
1631187550000|2021-09-09 11:39:10|86127.4|86102.4|86127|86102|86127.4|86102.4|86125.8|86100.8|22
1631187560000|2021-09-09 11:39:20|86126.8|86101.8|86126.3|86101.3|86126.9|86101.9|86125.6|86100.6|24
1631187570000|2021-09-09 11:39:30|86126.6|86101.6|86121.7|86096.7|86133.4|86101.6|86120.7|86082.5|31
1631187580000|2021-09-09 11:39:40|86121.6|86096.6|86121.8|86096.8|86121.8|86096.8|86119.6|86094.6|35
1631187590000|2021-09-09 11:39:50|86121.7|86096.7|86120.3|86095.3|86121.7|86096.7|86120.2|86095.2|25
1631187600000|2021-09-09 11:40:00|86120.4|86095.4|86119.2|86094.2|86121.5|86096.5|86119|86094|29
1631187610000|2021-09-09 11:40:10|86119|86094|86118.4|86093.4|86121.3|86096.3|86117.6|86092.6|34
1631187620000|2021-09-09 11:40:20|86117.9|86092.9|86137.9|86087.9|86137.9|86099.7|86117.9|86086.3|42
1631187630000|2021-09-09 11:40:30|86137.3|86087.3|86139.6|86089.6|86140|86090|86136.6|86086.6|28
1631187640000|2021-09-09 11:40:40|86139.7|86089.7|86129.2|86104.2|86142.4|86105.5|86127|86088.6|37
1631187650000|2021-09-09 11:40:50|86129.1|86104.1|86127.7|86102.7|86130.4|86105.4|86127.2|86102.2|36
1631187660000|2021-09-09 11:41:00|86128.1|86103.1|86152.6|86102.6|86152.6|86115.3|86127.9|86090.3|41
1631187670000|2021-09-09 11:41:10|86152.3|86102.3|86150.6|86100.6|86152.6|86102.6|86150.4|86100.4|27
1631187680000|2021-09-09 11:41:20|86150.4|86100.4|86148.8|86098.8|86150.8|86112.1|86130.7|86092.9|41
1631187690000|2021-09-09 11:41:30|86148.7|86098.7|86148|86098|86149.3|86111.7|86134.8|86097.7|24
1631187700000|2021-09-09 11:41:40|86149.1|86099.1|86152.3|86102.3|86153|86103|86149|86099|31
1631187710000|2021-09-09 11:41:50|86152.2|86102.2|86151.1|86101.1|86152.2|86102.2|86150.6|86100.6|19
1631187720000|2021-09-09 11:42:00|86149.9|86099.9|86148.5|86098.5|86150.7|86100.7|86148.3|86098.3|26
1631187730000|2021-09-09 11:42:10|86148.4|86098.4|86136.9|86111.9|86149.3|86113.2|86136.4|86098.2|18
1631187740000|2021-09-09 11:42:20|86137.2|86112.2|86139.4|86114.4|86152.1|86115.3|86136.8|86102|33
1631187750000|2021-09-09 11:42:30|86138.9|86113.9|86151.9|86101.9|86151.9|86114.5|86138.7|86101.3|29
1631187760000|2021-09-09 11:42:40|86152|86102|86135.9|86110.9|86153.7|86111.8|86134.3|86100.8|42
1631187770000|2021-09-09 11:42:50|86148.6|86098.6|86151.4|86101.4|86155.7|86110.1|86135.1|86098.3|53
1631187780000|2021-09-09 11:43:00|86151.1|86101.1|86148.5|86098.5|86151.1|86101.1|86148.1|86098.1|38
1631187790000|2021-09-09 11:43:10|86148.6|86098.6|86139.3|86089.3|86149.4|86099.4|86134.4|86084.4|50
1631187800000|2021-09-09 11:43:20|86138.8|86088.8|86146.5|86096.5|86146.5|86096.5|86138|86088|58
1631187810000|2021-09-09 11:43:30|86146.3|86096.3|86158|86108|86158|86108|86146.3|86096.3|41
1631187820000|2021-09-09 11:43:40|86156.8|86106.8|86156.3|86106.3|86157.7|86107.7|86155.4|86105.4|46
1631187830000|2021-09-09 11:43:50|86155.8|86105.8|86162|86112|86162.1|86112.1|86155.8|86105.8|38
1631187840000|2021-09-09 11:44:00|86161.6|86111.6|86161.1|86111.1|86162|86112|86160.4|86110.4|51
1631187850000|2021-09-09 11:44:10|86161.2|86111.2|86155.8|86105.8|86161.6|86111.6|86150.4|86100.4|42
1631187860000|2021-09-09 11:44:20|86155.1|86105.1|86155.4|86105.4|86156.5|86106.5|86153|86103|48
1631187870000|2021-09-09 11:44:30|86154.9|86104.9|86155|86105|86161.5|86106.8|86153.3|86098.6|44
1631187880000|2021-09-09 11:44:40|86153.9|86103.9|86152.5|86102.5|86165.5|86115.5|86150.6|86100.6|55
1631187890000|2021-09-09 11:44:50|86149|86099|86155|86102.5|86166.6|86116|86149|86089.2|50
1631187900000|2021-09-09 11:45:00|86153.8|86103.8|86164|86109.5|86181.7|86116.9|86147.8|86094.4|46
1631187910000|2021-09-09 11:45:10|86162.6|86103.5|86169.3|86119.3|86169.3|86119.3|86141.5|86086.9|70
1631187920000|2021-09-09 11:45:20|86172.8|86122.8|86145.1|86095.1|86177.4|86127.4|86141.3|86091.3|76
1631187930000|2021-09-09 11:45:30|86145.6|86095.6|86111.9|86061.9|86145.6|86095.6|86108.3|86058.3|77
1631187940000|2021-09-09 11:45:40|86112.2|86062.2|86158.1|86108.1|86158.1|86108.1|86109.3|86059.3|73
1631187950000|2021-09-09 11:45:50|86158.6|86108.6|86161|86111|86170.7|86120.7|86158.3|86108.3|76
1631187960000|2021-09-09 11:46:00|86157.8|86107.8|86145.8|86095.8|86161.8|86111.8|86131.6|86081.6|65
1631187970000|2021-09-09 11:46:10|86146|86096|86113|86063|86146|86096|86103.3|86053.3|69
1631187980000|2021-09-09 11:46:20|86112.7|86062.7|86118.6|86068.6|86121.1|86071.1|86096.1|86053.1|72
1631187990000|2021-09-09 11:46:30|86117.4|86067.4|86135.2|86085.2|86143|86093|86116|86066|74
1631188000000|2021-09-09 11:46:40|86135.4|86085.4|86139.1|86089.1|86147.1|86097.1|86134.6|86084.6|75
1631188010000|2021-09-09 11:46:50|86126.9|86101.9|86153.4|86103.4|86153.4|86103.4|86126.3|86087.3|69
1631188020000|2021-09-09 11:47:00|86152.4|86102.4|86167|86117|86173|86123|86152.4|86102.4|73
1631188030000|2021-09-09 11:47:10|86165.6|86115.6|86182.2|86132.2|86183.2|86144.9|86157.4|86114.8|79
1631188040000|2021-09-09 11:47:20|86182.3|86132.3|86181.7|86131.7|86197.2|86147.2|86181.7|86131.7|75
1631188050000|2021-09-09 11:47:30|86178.8|86128.8|86171.4|86121.4|86180.7|86130.7|86169.7|86119.7|72
1631188060000|2021-09-09 11:47:40|86170.9|86120.9|86176.7|86126.7|86178.3|86128.3|86168.2|86118.2|62
1631188070000|2021-09-09 11:47:50|86178.6|86128.6|86190.9|86140.9|86196.2|86146.2|86178.5|86128.5|65
1631188080000|2021-09-09 11:48:00|86190|86140|86170.2|86120.2|86193.3|86143.3|86168.5|86118.5|71
1631188090000|2021-09-09 11:48:10|86170.6|86120.6|86182.7|86132.7|86187.5|86137.5|86169.9|86119.9|71
1631188100000|2021-09-09 11:48:20|86183.5|86133.5|86178.2|86128.2|86188.3|86138.3|86173|86123|72
1631188110000|2021-09-09 11:48:30|86178.1|86128.1|86176.7|86126.7|86178.9|86128.9|86173.9|86123.9|59
1631188120000|2021-09-09 11:48:40|86159.6|86109.6|86171.7|86121.7|86180|86130|86159.6|86109.6|66
1631188130000|2021-09-09 11:48:50|86171.4|86121.4|86168.2|86118.2|86172.3|86122.3|86167.7|86117.7|53
1631188140000|2021-09-09 11:49:00|86168.1|86118.1|86183.9|86133.9|86183.9|86133.9|86166.3|86116.3|56
1631188150000|2021-09-09 11:49:10|86183.7|86133.7|86153.4|86103.4|86183.7|86133.7|86153.3|86103.3|68
1631188160000|2021-09-09 11:49:20|86153.6|86103.6|86148.9|86098.9|86153.6|86103.6|86145.7|86095.7|67
1631188170000|2021-09-09 11:49:30|86148.7|86098.7|86150.8|86100.8|86156.2|86106.2|86146|86096|69
1631188180000|2021-09-09 11:49:40|86150.1|86100.1|86143.1|86093.1|86154.4|86104.4|86143.1|86093.1|61
1631188190000|2021-09-09 11:49:50|86142.3|86092.3|86135.4|86085.4|86149.5|86099.5|86135.3|86085.3|68
1631188200000|2021-09-09 11:50:00|86135.2|86085.2|86125|86075|86135.2|86085.2|86121.7|86071.7|66
1631188210000|2021-09-09 11:50:10|86124.6|86074.6|86092.2|86042.2|86125.3|86075.3|86084.9|86034.9|70
1631188220000|2021-09-09 11:50:20|86091.8|86041.8|86084.4|86034.4|86092.1|86042.1|86084|86034|58
1631188230000|2021-09-09 11:50:30|86083.7|86033.7|86068.4|86018.4|86084.4|86034.4|86066.1|86016.1|67
1631188240000|2021-09-09 11:50:40|86067.1|86017.1|86079.4|86029.4|86084|86034|86066.8|86016.8|60
1631188250000|2021-09-09 11:50:50|86079.1|86029.1|86093.7|86043.7|86096.1|86046.1|86078.1|86028.1|66
1631188260000|2021-09-09 11:51:00|86093.8|86043.8|86075.5|86025.5|86093.8|86043.8|86073.9|86023.9|60
1631188270000|2021-09-09 11:51:10|86075.3|86025.3|86069.3|86019.3|86079.2|86029.2|86069.3|86019.3|49
1631188280000|2021-09-09 11:51:20|86070.1|86020.1|86070|86020|86078.2|86028.2|86068.7|86018.7|53
1631188290000|2021-09-09 11:51:30|86070.8|86020.8|86071.4|86021.4|86077.7|86027.7|86068.1|86018.1|60
1631188300000|2021-09-09 11:51:40|86071.2|86021.2|86065.2|86015.2|86072.3|86022.3|86064.9|86014.9|51
1631188310000|2021-09-09 11:51:50|86065.3|86015.3|86052|86002|86065.8|86015.8|86051.3|86001.3|63
1631188320000|2021-09-09 11:52:00|86052.8|86002.8|86052.6|86002.6|86053.5|86003.5|86046.8|85996.8|60
1631188330000|2021-09-09 11:52:10|86053.1|86003.1|86054.1|86004.1|86061.8|86011.8|86050.5|86000.5|71
1631188340000|2021-09-09 11:52:20|86054.3|86004.3|86043.9|85993.9|86058.4|86008.4|86042.7|85992.7|67
1631188350000|2021-09-09 11:52:30|86044.4|85994.4|86043.6|85993.6|86045.7|85995.7|86039.4|85989.4|57
1631188360000|2021-09-09 11:52:40|86043.9|85993.9|86049.2|85999.2|86049.8|85999.8|86042.4|85992.4|53
1631188370000|2021-09-09 11:52:50|86049.5|85999.5|86058.3|86008.3|86058.9|86008.9|86048.2|85998.2|62
1631188380000|2021-09-09 11:53:00|86057.9|86007.9|86069.2|86019.2|86069.2|86019.2|86057.4|86007.4|64
1631188390000|2021-09-09 11:53:10|86068|86018|86074.1|86024.1|86074.8|86024.8|86065.6|86015.6|46
1631188400000|2021-09-09 11:53:20|86073.8|86023.8|86080.8|86030.8|86085.5|86035.5|86073.8|86023.8|59
1631188410000|2021-09-09 11:53:30|86080.4|86030.4|86069.8|86019.8|86084.7|86034.7|86069.8|86019.8|59
1631188420000|2021-09-09 11:53:40|86070.4|86020.4|86065.3|86015.3|86070.7|86020.7|86062.8|86012.8|54
1631188430000|2021-09-09 11:53:50|86065.5|86015.5|86071.3|86021.3|86071.8|86021.8|86065.3|86015.3|45
1631188440000|2021-09-09 11:54:00|86071.7|86021.7|86075.2|86025.2|86076.6|86026.6|86070.5|86020.5|52
1631188450000|2021-09-09 11:54:10|86075.7|86025.7|86071.5|86021.5|86075.7|86025.7|86067|86017|63
1631188460000|2021-09-09 11:54:20|86071.1|86021.1|86073.4|86023.4|86078.2|86028.2|86068.5|86018.5|58
1631188470000|2021-09-09 11:54:30|86073.3|86023.3|86081|86031|86081|86031|86070.9|86020.9|45
1631188480000|2021-09-09 11:54:40|86080.6|86030.6|86082|86032|86083.2|86033.2|86079.2|86029.2|46
1631188490000|2021-09-09 11:54:50|86081.9|86031.9|86079.1|86029.1|86082|86032|86079|86029|26
1631188500000|2021-09-09 11:55:00|86078.6|86028.6|86084.6|86034.6|86085.5|86035.5|86077.7|86027.7|52
1631188510000|2021-09-09 11:55:10|86085.7|86035.7|86071.8|86021.8|86086|86036|86070.6|86020.6|53
1631188520000|2021-09-09 11:55:20|86071.7|86021.7|86066.3|86016.3|86072.2|86022.2|86065.7|86015.7|52
1631188530000|2021-09-09 11:55:30|86066.2|86016.2|86060.4|86010.4|86066.3|86016.3|86059.8|86009.8|47
1631188540000|2021-09-09 11:55:40|86060.6|86010.6|86053|86003|86062.7|86012.7|86052.1|86002.1|53
1631188550000|2021-09-09 11:55:50|86053.2|86003.2|86046.2|85996.2|86054|86004|86045.3|85995.3|58
1631188560000|2021-09-09 11:56:00|86046.4|85996.4|86046.9|85996.9|86047.4|85997.4|86042.9|85992.9|53
1631188570000|2021-09-09 11:56:10|86046.8|85996.8|86054.3|86004.3|86055.6|86005.6|86045.6|85995.6|57
1631188580000|2021-09-09 11:56:20|86053.9|86003.9|86050|86000|86057.4|86007.4|86050|86000|52
1631188590000|2021-09-09 11:56:30|86050.1|86000.1|86055.8|86005.8|86056.4|86006.4|86048.3|85998.3|54
1631188600000|2021-09-09 11:56:40|86055.7|86005.7|86052.4|86002.4|86058.2|86008.2|86052.2|86002.2|50
1631188610000|2021-09-09 11:56:50|86052.6|86002.6|86046.3|85996.3|86052.6|86002.6|86045.3|85995.3|48
1631188620000|2021-09-09 11:57:00|86049.2|85999.2|86055.5|86005.5|86056.1|86006.1|86049.2|85999.2|50
1631188630000|2021-09-09 11:57:10|86056.3|86006.3|86057.9|86007.9|86062.3|86012.3|86055.9|86005.9|47
1631188640000|2021-09-09 11:57:20|86057.7|86007.7|86054.3|86004.3|86057.7|86007.7|86047.9|85997.9|57
1631188650000|2021-09-09 11:57:30|86055.1|86005.1|86057.9|86007.9|86060.4|86010.4|86055.1|86005.1|58
1631188660000|2021-09-09 11:57:40|86057.8|86007.8|86063.3|86013.3|86065.4|86015.4|86057.1|86007.1|58
1631188670000|2021-09-09 11:57:50|86063.2|86013.2|86065|86015|86065.3|86015.3|86055.9|86005.9|61
1631188680000|2021-09-09 11:58:00|86065.1|86015.1|86064.5|86014.5|86065.8|86015.8|86060.9|86010.9|47
1631188690000|2021-09-09 11:58:10|86065|86015|86067.6|86017.6|86069.1|86019.1|86065|86015|45
1631188700000|2021-09-09 11:58:20|86067.8|86017.8|86071.8|86021.8|86075|86025|86064.1|86014.1|47
1631188710000|2021-09-09 11:58:30|86071.6|86021.6|86062.6|86037.6|86073.3|86037.6|86059.6|86013.2|61
1631188720000|2021-09-09 11:58:40|86075.9|86025.9|86074.9|86024.9|86075.9|86025.9|86072.1|86022.1|40
1631188730000|2021-09-09 11:58:50|86075|86025|86062.2|86012.2|86075|86025|86062.2|86012.2|55
1631188740000|2021-09-09 11:59:00|86060.2|86010.2|86050.7|86000.7|86060.2|86010.2|86049|85999|65
1631188750000|2021-09-09 11:59:10|86050.9|86000.9|86057.1|86007.1|86057.8|86007.8|86049.9|85999.9|56
1631188760000|2021-09-09 11:59:20|86056.5|86006.5|86056.6|86006.6|86056.6|86006.6|86054|86004|40
1631188770000|2021-09-09 11:59:30|86057.1|86007.1|86046.6|85996.6|86057.1|86007.1|86044.5|85994.5|51
1631188780000|2021-09-09 11:59:40|86044.9|85994.9|86052.8|86002.8|86052.8|86002.8|86041.9|85991.9|57
1631188790000|2021-09-09 11:59:50|86052.4|86002.4|86051.6|86001.6|86055.5|86005.5|86051.5|86001.5|38
1631188800000|2021-09-09 12:00:00|86049.8|85999.8|86069|86019|86069.2|86019.2|86045.3|85995.3|68
1631188810000|2021-09-09 12:00:10|86069.1|86019.1|86068.2|86018.2|86071.4|86021.4|86063.5|86013.5|51
1631188820000|2021-09-09 12:00:20|86068.1|86018.1|86065.7|86015.7|86070.2|86020.2|86063|86013|53
1631188830000|2021-09-09 12:00:30|86065.6|86015.6|86058.7|86008.7|86065.9|86015.9|86056.8|86006.8|41
1631188840000|2021-09-09 12:00:40|86058.2|86008.2|86049.9|85999.9|86058.4|86008.4|86048.5|85998.5|53
1631188850000|2021-09-09 12:00:50|86050.1|86000.1|86057.6|86007.6|86057.9|86007.9|86050.1|86000.1|56
1631188860000|2021-09-09 12:01:00|86057.5|86007.5|86054.5|86004.5|86057.9|86007.9|86053.4|86003.4|47
1631188870000|2021-09-09 12:01:10|86055.5|86005.5|86063.6|86013.6|86063.8|86013.8|86055.5|86005.5|51
1631188880000|2021-09-09 12:01:20|86063.7|86013.7|86058.3|86008.3|86065.7|86015.7|86056|86006|44
1631188890000|2021-09-09 12:01:30|86058.8|86008.8|86074.4|86024.4|86074.7|86024.7|86058.3|86008.3|61
1631188900000|2021-09-09 12:01:40|86074.5|86024.5|86077.6|86027.6|86078.4|86028.4|86073.9|86023.9|44
1631188910000|2021-09-09 12:01:50|86077.9|86027.9|86071.3|86021.3|86080.6|86030.6|86070.2|86020.2|53
1631188920000|2021-09-09 12:02:00|86071.4|86021.4|86068.4|86018.4|86072.3|86022.3|86064.8|86014.8|63
1631188930000|2021-09-09 12:02:10|86053.6|86028.6|86056|86006|86064.1|86028.6|86051.7|86001.7|59
1631188940000|2021-09-09 12:02:20|86054.3|86004.3|86051|86001|86055.5|86005.5|86049.6|85999.6|62
1631188950000|2021-09-09 12:02:30|86051.1|86001.1|86061|86011|86062.3|86012.3|86051.1|86001.1|58
1631188960000|2021-09-09 12:02:40|86060.4|86010.4|86063.5|86013.5|86067.7|86017.7|86060.3|86010.3|53
1631188970000|2021-09-09 12:02:50|86063.3|86013.3|86061.3|86011.3|86065.1|86021.6|86046.3|86009.4|46
1631188980000|2021-09-09 12:03:00|86059.6|86009.6|86054|86004|86059.6|86009.6|86050.6|86000.6|71
1631188990000|2021-09-09 12:03:10|86053.5|86003.5|86053.8|86003.8|86053.9|86003.9|86051.3|86001.3|60
1631189000000|2021-09-09 12:03:20|86053.5|86003.5|86052.6|86002.6|86055|86005|86052.3|86002.3|55
1631189010000|2021-09-09 12:03:30|86052.4|86002.4|86056.2|86006.2|86056.8|86006.8|86052.2|86002.2|44
1631189020000|2021-09-09 12:03:40|86056|86006|86066.9|86016.9|86068.4|86018.4|86056|86006|52
1631189030000|2021-09-09 12:03:50|86067|86017|86071.6|86021.6|86072.2|86022.2|86064.1|86014.1|50
1631189040000|2021-09-09 12:04:00|86071.5|86021.5|86071.8|86021.8|86074.8|86024.8|86070.2|86020.2|54
1631189050000|2021-09-09 12:04:10|86072.1|86022.1|86065.1|86015.1|86072.2|86022.2|86065.1|86015.1|53
1631189060000|2021-09-09 12:04:20|86065.2|86015.2|86059.7|86009.7|86065.9|86015.9|86059.1|86009.1|46
1631189070000|2021-09-09 12:04:30|86059.9|86009.9|86061|86011|86061.6|86011.6|86059.9|86009.9|46
1631189080000|2021-09-09 12:04:40|86060.9|86010.9|86061.4|86011.4|86062.1|86012.1|86059.9|86009.9|41
1631189090000|2021-09-09 12:04:50|86061.3|86011.3|86060.2|86010.2|86062.3|86012.3|86056.8|86006.8|51
1631189100000|2021-09-09 12:05:00|86060|86010|86048.9|85998.9|86060.2|86010.2|86047.6|85997.6|51
1631189110000|2021-09-09 12:05:10|86047.8|85997.8|86052.8|86002.8|86053.1|86003.1|86042.4|85992.4|62
1631189120000|2021-09-09 12:05:20|86053|86003|86059.1|86009.1|86060.4|86010.4|86049.1|85999.1|61
1631189130000|2021-09-09 12:05:30|86058.9|86008.9|86056.6|86006.6|86059.7|86009.7|86054.9|86004.9|57
1631189140000|2021-09-09 12:05:40|86056.5|86006.5|86052.8|86002.8|86056.5|86006.5|86052.4|86002.4|43
1631189150000|2021-09-09 12:05:50|86052.1|86002.1|86049|85999|86052.2|86002.2|86048.6|85998.6|45
1631189160000|2021-09-09 12:06:00|86047.5|85997.5|86054.4|86004.4|86057.7|86007.7|86046.3|85996.3|60
1631189170000|2021-09-09 12:06:10|86054|86004|86059.2|86009.2|86059.2|86009.2|86049.5|85999.5|60
1631189180000|2021-09-09 12:06:20|86059|86009|86066.2|86016.2|86067.2|86017.2|86058.3|86008.3|47
1631189190000|2021-09-09 12:06:30|86065.8|86015.8|86072.1|86022.1|86072.7|86022.7|86065.6|86015.6|57
1631189200000|2021-09-09 12:06:40|86071.7|86021.7|86061.5|86011.5|86072.4|86022.4|86061.4|86011.4|56
1631189210000|2021-09-09 12:06:50|86061.9|86011.9|86073.9|86023.9|86077|86027|86061.6|86011.6|66
1631189220000|2021-09-09 12:07:00|86074.4|86024.4|86085|86035|86086.6|86036.6|86074.4|86024.4|64
1631189230000|2021-09-09 12:07:10|86084.9|86034.9|86085.2|86035.2|86090.5|86040.5|86084.2|86034.2|68
1631189240000|2021-09-09 12:07:20|86084.2|86034.2|86087.7|86037.7|86089.8|86039.8|86084.2|86034.2|56
1631189250000|2021-09-09 12:07:30|86087.8|86037.8|86093.2|86043.2|86094.3|86044.3|86087.4|86037.4|54
1631189260000|2021-09-09 12:07:40|86093.1|86043.1|86087.1|86037.1|86094.2|86044.2|86085.4|86035.4|49
1631189270000|2021-09-09 12:07:50|86084.6|86034.6|86087.8|86037.8|86090.1|86040.1|86084.4|86034.4|48
1631189280000|2021-09-09 12:08:00|86088.4|86038.4|86083|86033|86088.9|86038.9|86082.1|86032.1|53
1631189290000|2021-09-09 12:08:10|86082.4|86032.4|86085|86035|86087.6|86037.6|86082.4|86032.4|51
1631189300000|2021-09-09 12:08:20|86085.4|86035.4|86088.1|86038.1|86089.3|86039.3|86085.4|86035.4|52
1631189310000|2021-09-09 12:08:30|86088.4|86038.4|86088.1|86038.1|86089.5|86039.5|86086.6|86036.6|42
1631189320000|2021-09-09 12:08:40|86088.5|86038.5|86089.3|86039.3|86089.5|86039.5|86086.4|86036.4|43
1631189330000|2021-09-09 12:08:50|86089.2|86039.2|86097.4|86047.4|86099.2|86049.2|86087.1|86037.1|59
1631189340000|2021-09-09 12:09:00|86098.1|86048.1|86094|86044|86098.9|86048.9|86090.1|86040.1|42
1631189350000|2021-09-09 12:09:10|86094.2|86044.2|86093.9|86043.9|86097.2|86047.2|86093.1|86043.1|43
1631189360000|2021-09-09 12:09:20|86094.5|86044.5|86087.1|86037.1|86095.1|86045.1|86086.7|86036.7|51
1631189370000|2021-09-09 12:09:30|86086.3|86036.3|86084.3|86034.3|86086.3|86036.3|86079.3|86029.3|43
1631189380000|2021-09-09 12:09:40|86084.2|86034.2|86081|86031|86087.3|86037.3|86078.7|86028.7|51
1631189390000|2021-09-09 12:09:50|86080.9|86030.9|86082.8|86032.8|86083.8|86033.8|86080.9|86030.9|44
1631189400000|2021-09-09 12:10:00|86082.3|86032.3|86073.2|86023.2|86082.4|86032.4|86071|86021|58
1631189410000|2021-09-09 12:10:10|86073.5|86023.5|86067.2|86017.2|86074.8|86024.8|86067.2|86017.2|65
1631189420000|2021-09-09 12:10:20|86069.3|86019.3|86067|86017|86070.5|86020.5|86067|86017|49
1631189430000|2021-09-09 12:10:30|86067.1|86017.1|86067.6|86017.6|86067.7|86017.7|86065.5|86015.5|51
1631189440000|2021-09-09 12:10:40|86067.3|86017.3|86064.1|86014.1|86067.3|86017.3|86060.3|86010.3|49
1631189450000|2021-09-09 12:10:50|86063.9|86013.9|86071.5|86021.5|86072.1|86022.1|86063.8|86013.8|53
1631189460000|2021-09-09 12:11:00|86071.3|86021.3|86069.5|86019.5|86071.4|86021.4|86068.1|86018.1|57
1631189470000|2021-09-09 12:11:10|86069.6|86019.6|86074.7|86024.7|86075.2|86025.2|86069.1|86019.1|46
1631189480000|2021-09-09 12:11:20|86075.1|86025.1|86079.5|86029.5|86080.2|86030.2|86074.1|86024.1|43
1631189490000|2021-09-09 12:11:30|86077.5|86027.5|86075|86025|86077.5|86027.5|86071.2|86021.2|49
1631189500000|2021-09-09 12:11:40|86074.9|86024.9|86079.3|86029.3|86081|86031|86072.8|86022.8|40
1631189510000|2021-09-09 12:11:50|86079.9|86029.9|86076.9|86026.9|86080.8|86030.8|86076.9|86026.9|47
1631189520000|2021-09-09 12:12:00|86076.5|86026.5|86076.4|86026.4|86077.2|86027.2|86076.1|86026.1|44
1631189530000|2021-09-09 12:12:10|86076.5|86026.5|86077.2|86027.2|86083.5|86033.5|86075.5|86025.5|47
1631189540000|2021-09-09 12:12:20|86077.6|86027.6|86076.2|86026.2|86078.4|86028.4|86072.7|86022.7|49
1631189550000|2021-09-09 12:12:30|86076.4|86026.4|86078.7|86028.7|86080.5|86030.5|86075.7|86025.7|45
1631189560000|2021-09-09 12:12:40|86079.6|86029.6|86081.4|86031.4|86081.4|86031.4|86079.5|86029.5|43
1631189570000|2021-09-09 12:12:50|86081.3|86031.3|86079.3|86029.3|86084.2|86034.2|86079.3|86029.3|44
1631189580000|2021-09-09 12:13:00|86079.5|86029.5|86089.2|86039.2|86090.5|86040.5|86079.4|86029.4|57
1631189590000|2021-09-09 12:13:10|86088.7|86038.7|86088.7|86038.7|86090.8|86040.8|86086.9|86036.9|43
1631189600000|2021-09-09 12:13:20|86088.4|86038.4|86090|86040|86090|86040|86087|86037|41
1631189610000|2021-09-09 12:13:30|86090.6|86040.6|86091.7|86041.7|86095.5|86045.5|86090.6|86040.6|52
1631189620000|2021-09-09 12:13:40|86091.6|86041.6|86092|86042|86092.4|86042.4|86090.9|86040.9|40
1631189630000|2021-09-09 12:13:50|86092.1|86042.1|86088.6|86038.6|86092.3|86042.3|86087.9|86037.9|31
1631189640000|2021-09-09 12:14:00|86087.9|86037.9|86079.9|86029.9|86087.9|86037.9|86079.2|86029.2|47
1631189650000|2021-09-09 12:14:10|86079.5|86029.5|86085.3|86035.3|86088.1|86038.1|86079.5|86029.5|56
1631189660000|2021-09-09 12:14:20|86085.4|86035.4|86091|86041|86091.6|86041.6|86085.3|86035.3|37
1631189670000|2021-09-09 12:14:30|86090.8|86040.8|86087.9|86037.9|86090.9|86040.9|86087.6|86037.6|41
1631189680000|2021-09-09 12:14:40|86088|86038|86087.2|86037.2|86088.6|86038.6|86087|86037|36
1631189690000|2021-09-09 12:14:50|86087.7|86037.7|86082.4|86032.4|86088.3|86038.3|86081.6|86031.6|37
1631189700000|2021-09-09 12:15:00|86081|86031|86078.6|86028.6|86081|86039|86062.6|86022.5|55
1631189710000|2021-09-09 12:15:10|86077|86027|86074|86024|86077.4|86027.4|86072|86022|41
1631189720000|2021-09-09 12:15:20|86074.2|86024.2|86080.3|86030.3|86081.6|86031.6|86073.5|86023.5|62
1631189730000|2021-09-09 12:15:30|86080.4|86030.4|86077|86027|86080.4|86030.4|86076.6|86026.6|37
1631189740000|2021-09-09 12:15:40|86076.9|86026.9|86076|86026|86078.3|86028.3|86076|86026|28
1631189750000|2021-09-09 12:15:50|86076.1|86026.1|86079|86029|86079|86029|86072.9|86022.9|37
1631189760000|2021-09-09 12:16:00|86078.4|86028.4|86078.3|86028.3|86081.6|86031.6|86078|86028|37
1631189770000|2021-09-09 12:16:10|86078.5|86028.5|86077.2|86027.2|86078.5|86028.5|86073.9|86023.9|35
1631189780000|2021-09-09 12:16:20|86079.8|86029.8|86076.6|86026.6|86085.3|86035.3|86076.6|86026.6|44
1631189790000|2021-09-09 12:16:30|86076.2|86026.2|86075.4|86025.4|86080.1|86030.1|86071.3|86021.3|56
1631189800000|2021-09-09 12:16:40|86075.9|86025.9|86081.8|86031.8|86081.8|86031.8|86074.9|86024.9|39
1631189810000|2021-09-09 12:16:50|86082|86032|86077.3|86027.3|86082|86032|86077.2|86027.2|38
1631189820000|2021-09-09 12:17:00|86077.2|86027.2|86082.2|86032.2|86085.7|86035.7|86076.9|86026.9|41
1631189830000|2021-09-09 12:17:10|86081.5|86031.5|86079.6|86029.6|86082|86032|86078.1|86028.1|44
1631189840000|2021-09-09 12:17:20|86079.7|86029.7|86085.3|86035.3|86086.6|86036.6|86077.6|86027.6|51
1631189850000|2021-09-09 12:17:30|86085.1|86035.1|86082|86032|86088.6|86038.6|86082|86032|46
1631189860000|2021-09-09 12:17:40|86082.2|86032.2|86086.4|86036.4|86087.3|86037.3|86082.2|86032.2|43
1631189870000|2021-09-09 12:17:50|86086.5|86036.5|86091.5|86041.5|86091.6|86041.6|86086.4|86036.4|40
1631189880000|2021-09-09 12:18:00|86091.6|86041.6|86092.8|86042.8|86094|86044|86091.2|86041.2|36
1631189890000|2021-09-09 12:18:10|86090.7|86040.7|86083.5|86033.5|86090.7|86040.7|86082.5|86032.5|45
1631189900000|2021-09-09 12:18:20|86083.4|86033.4|86086.9|86036.9|86087.6|86037.6|86083.4|86033.4|35
1631189910000|2021-09-09 12:18:30|86086.4|86036.4|86091.5|86041.5|86094.7|86044.7|86086|86036|55
1631189920000|2021-09-09 12:18:40|86091.8|86041.8|86089.4|86039.4|86096.2|86046.2|86089.4|86039.4|60
1631189930000|2021-09-09 12:18:50|86088.8|86038.8|86109|86059|86110.6|86060.6|86088.8|86038.8|57
1631189940000|2021-09-09 12:19:00|86108.6|86058.6|86101.5|86051.5|86108.9|86058.9|86101.5|86051.5|60
1631189950000|2021-09-09 12:19:10|86101.6|86051.6|86083.4|86033.4|86101.6|86051.6|86081.8|86031.8|67
1631189960000|2021-09-09 12:19:20|86082.7|86032.7|86086.5|86036.5|86089.7|86039.7|86081.7|86031.7|69
1631189970000|2021-09-09 12:19:30|86087.6|86037.6|86087.2|86037.2|86088.2|86038.2|86084.7|86034.7|60
1631189980000|2021-09-09 12:19:40|86087.3|86037.3|86094|86044|86094.3|86044.3|86086.9|86036.9|53
1631189990000|2021-09-09 12:19:50|86094.1|86044.1|86093|86043|86094.1|86044.1|86091.3|86041.3|46
1631190000000|2021-09-09 12:20:00|86092.4|86042.4|86102.9|86052.9|86102.9|86052.9|86092.2|86042.2|55
1631190010000|2021-09-09 12:20:10|86102.8|86052.8|86095|86045|86103.4|86053.4|86093.9|86043.9|56
1631190020000|2021-09-09 12:20:20|86094.6|86044.6|86085.9|86035.9|86094.9|86044.9|86083.7|86033.7|64
1631190030000|2021-09-09 12:20:30|86086.4|86036.4|86088.3|86038.3|86092|86042|86085.6|86035.6|50
1631190040000|2021-09-09 12:20:40|86089.2|86039.2|86089.4|86039.4|86094.1|86044.1|86088.1|86038.1|59
1631190050000|2021-09-09 12:20:50|86089.7|86039.7|86093.7|86043.7|86094.8|86044.8|86089.6|86039.6|49
1631190060000|2021-09-09 12:21:00|86093.8|86043.8|86091.8|86041.8|86095.5|86045.5|86090.8|86040.8|52
1631190070000|2021-09-09 12:21:10|86092.4|86042.4|86097.3|86047.3|86097.5|86047.5|86092.1|86042.1|51
1631190080000|2021-09-09 12:21:20|86099|86049|86097.2|86047.2|86099|86049|86096.3|86046.3|54
1631190090000|2021-09-09 12:21:30|86097.1|86047.1|86093|86043|86097.3|86047.3|86092.8|86042.8|41
1631190100000|2021-09-09 12:21:40|86093.1|86043.1|86096.9|86046.9|86097.6|86047.6|86092.7|86042.7|53
1631190110000|2021-09-09 12:21:50|86096.7|86046.7|86100.2|86050.2|86101.3|86051.3|86096.1|86046.1|51
1631190120000|2021-09-09 12:22:00|86100.3|86050.3|86099.1|86049.1|86101.1|86051.1|86095.7|86045.7|49
1631190130000|2021-09-09 12:22:10|86099.8|86049.8|86093.7|86043.7|86101.9|86051.9|86093.3|86043.3|57
1631190140000|2021-09-09 12:22:20|86093.6|86043.6|86095.2|86045.2|86096.7|86046.7|86090.7|86040.7|63
1631190150000|2021-09-09 12:22:30|86095.4|86045.4|86100.7|86050.7|86100.7|86050.7|86091.7|86041.7|52
1631190160000|2021-09-09 12:22:40|86099.7|86049.7|86089|86039|86100.4|86053|86078|86037.9|45
1631190170000|2021-09-09 12:22:50|86089.1|86039.1|86085.6|86035.6|86093.1|86043.1|86085.4|86035.4|62
1631190180000|2021-09-09 12:23:00|86085.4|86035.4|86089.1|86039.1|86090.3|86040.3|86084.4|86034.4|47
1631190190000|2021-09-09 12:23:10|86089.5|86039.5|86094.4|86044.4|86094.4|86044.4|86088|86038|41
1631190200000|2021-09-09 12:23:20|86094.8|86044.8|86074|86049|86095.3|86054.7|86073.4|86041|46
1631190210000|2021-09-09 12:23:30|86073.7|86048.7|86094.6|86044.6|86095.4|86055.6|86073.7|86043.2|64
1631190220000|2021-09-09 12:23:40|86093.9|86043.9|86094.3|86044.3|86096.4|86046.4|86093.9|86043.9|46
1631190230000|2021-09-09 12:23:50|86094.6|86044.6|86099.2|86049.2|86099.5|86049.5|86092.8|86042.8|48
1631190240000|2021-09-09 12:24:00|86099.3|86049.3|86099|86049|86100.1|86050.1|86094.3|86044.3|55
1631190250000|2021-09-09 12:24:10|86098.9|86048.9|86117|86067|86117|86067|86098.9|86048.9|49
1631190260000|2021-09-09 12:24:20|86116.1|86066.1|86114.8|86064.8|86118.6|86068.6|86110|86060|60
1631190270000|2021-09-09 12:24:30|86114.7|86064.7|86110.8|86060.8|86115.7|86065.7|86109.5|86059.5|52
1631190280000|2021-09-09 12:24:40|86110.7|86060.7|86105.9|86055.9|86113.5|86063.5|86104.3|86054.3|54
1631190290000|2021-09-09 12:24:50|86106|86056|86112.1|86062.1|86112.1|86062.1|86105.9|86055.9|46
1631190300000|2021-09-09 12:25:00|86112.4|86062.4|86110.7|86060.7|86112.6|86062.6|86110.4|86060.4|34
1631190310000|2021-09-09 12:25:10|86110.5|86060.5|86113.7|86063.7|86113.7|86063.7|86109.2|86059.2|44
1631190320000|2021-09-09 12:25:20|86112.4|86062.4|86120.2|86070.2|86126.6|86080.7|86105.7|86062|60
1631190330000|2021-09-09 12:25:30|86120.5|86070.5|86132.7|86082.7|86132.7|86082.7|86120.2|86070.2|57
1631190340000|2021-09-09 12:25:40|86132.5|86082.5|86136.2|86086.2|86138|86088|86132.5|86082.5|43
1631190350000|2021-09-09 12:25:50|86136.3|86086.3|86143.1|86093.1|86143.7|86093.7|86135|86085|52
1631190360000|2021-09-09 12:26:00|86143|86093|86141.6|86091.6|86143.6|86093.6|86139.1|86089.1|55
1631190370000|2021-09-09 12:26:10|86141.4|86091.4|86145.6|86095.6|86145.7|86095.7|86140.4|86090.4|58
1631190380000|2021-09-09 12:26:20|86145.4|86095.4|86150|86100|86150.5|86100.5|86144.9|86094.9|43
1631190390000|2021-09-09 12:26:30|86149.5|86099.5|86146.7|86096.7|86153.2|86103.2|86146.4|86096.4|41
1631190400000|2021-09-09 12:26:40|86147.2|86097.2|86146.5|86096.5|86149.1|86099.1|86142.2|86092.2|61
1631190410000|2021-09-09 12:26:50|86147.1|86097.1|86145.8|86095.8|86154.5|86104.5|86145.8|86095.8|57
1631190420000|2021-09-09 12:27:00|86143.3|86093.3|86141.1|86091.1|86144.3|86094.3|86141.1|86091.1|46
1631190430000|2021-09-09 12:27:10|86140.8|86090.8|86142.6|86092.6|86143.5|86093.5|86140.8|86090.8|33
1631190440000|2021-09-09 12:27:20|86142.8|86092.8|86146.4|86096.4|86147.3|86097.3|86142.6|86092.6|39
1631190450000|2021-09-09 12:27:30|86147.8|86097.8|86157.2|86107.2|86158.2|86108.2|86147.8|86097.8|55
1631190460000|2021-09-09 12:27:40|86156.9|86106.9|86157.3|86107.3|86158.4|86108.4|86156.8|86106.8|39
1631190470000|2021-09-09 12:27:50|86157.4|86107.4|86157.6|86107.6|86158.5|86108.5|86154.9|86104.9|47
1631190480000|2021-09-09 12:28:00|86157.9|86107.9|86155.3|86105.3|86157.9|86107.9|86154.4|86104.4|43
1631190490000|2021-09-09 12:28:10|86155.4|86105.4|86157.5|86107.5|86158.6|86108.6|86155.1|86105.1|47
1631190500000|2021-09-09 12:28:20|86156.7|86106.7|86158.5|86108.5|86158.8|86108.8|86156.5|86106.5|35
1631190510000|2021-09-09 12:28:30|86157.6|86107.6|86160.6|86110.6|86160.7|86110.7|86157.6|86107.6|33
1631190520000|2021-09-09 12:28:40|86160.8|86110.8|86162.3|86112.3|86162.9|86112.9|86160.8|86110.8|30
1631190530000|2021-09-09 12:28:50|86162.5|86112.5|86163.2|86113.2|86163.4|86113.4|86162|86112|26
1631190540000|2021-09-09 12:29:00|86163.1|86113.1|86157.4|86107.4|86165.2|86115.2|86156|86106|37
1631190550000|2021-09-09 12:29:10|86157.6|86107.6|86157.6|86107.6|86160.5|86110.5|86157.1|86107.1|44
1631190560000|2021-09-09 12:29:20|86157.7|86107.7|86159.8|86109.8|86161.2|86111.2|86156.8|86106.8|46
1631190570000|2021-09-09 12:29:30|86160.4|86110.4|86169.1|86119.1|86169.9|86119.9|86160.3|86110.3|55
1631190580000|2021-09-09 12:29:40|86168.8|86118.8|86166.3|86116.3|86169.3|86119.3|86163.5|86113.5|38
1631190590000|2021-09-09 12:29:50|86165.8|86115.8|86150.9|86100.9|86168.8|86118.8|86150.1|86100.1|49
1631190600000|2021-09-09 12:30:00|86151.5|86101.5|86161.6|86111.6|86163.5|86113.5|86151.5|86101.5|58
1631190610000|2021-09-09 12:30:10|86161.4|86111.4|86167.5|86117.5|86167.9|86117.9|86160|86110|60
1631190620000|2021-09-09 12:30:20|86169.3|86119.3|86181.3|86131.3|86186.3|86136.3|86169.3|86119.3|66
1631190630000|2021-09-09 12:30:30|86181.2|86131.2|86184.8|86134.8|86187.5|86137.5|86181.2|86131.2|58
1631190640000|2021-09-09 12:30:40|86185.4|86135.4|86191.6|86141.6|86192|86142|86183.5|86133.5|54
1631190650000|2021-09-09 12:30:50|86191.8|86141.8|86196.3|86146.3|86199.9|86149.9|86191.7|86141.7|62
1631190660000|2021-09-09 12:31:00|86195.9|86145.9|86189.8|86139.8|86196.5|86157.9|86180.5|86139.8|57
1631190670000|2021-09-09 12:31:10|86190.1|86140.1|86188.6|86138.6|86190.1|86147.1|86170.9|86133.1|57
1631190680000|2021-09-09 12:31:20|86189.9|86139.9|86183|86133|86191|86153.3|86175.2|86133|43
1631190690000|2021-09-09 12:31:30|86182.5|86132.5|86186.5|86136.5|86187.3|86147.5|86170.3|86132.5|58
1631190700000|2021-09-09 12:31:40|86186.2|86136.2|86182.8|86132.8|86188.2|86138.2|86177.8|86127.8|59
1631190710000|2021-09-09 12:31:50|86182.1|86132.1|86185.2|86135.2|86186.3|86142.8|86167.8|86129.6|53
1631190720000|2021-09-09 12:32:00|86185.1|86135.1|86180.9|86130.9|86187|86137|86180.3|86130.3|52
1631190730000|2021-09-09 12:32:10|86180.7|86130.7|86170.4|86120.4|86180.7|86141.6|86156.3|86119|63
1631190740000|2021-09-09 12:32:20|86170.5|86120.5|86171.1|86121.1|86171.7|86134.5|86154.3|86117.9|56
1631190750000|2021-09-09 12:32:30|86170.9|86120.9|86162.5|86112.5|86171.6|86121.6|86162.5|86112.5|63
1631190760000|2021-09-09 12:32:40|86163.1|86113.1|86140|86115|86163.1|86115.1|86140|86102.2|64
1631190770000|2021-09-09 12:32:50|86138.9|86113.9|86132.6|86107.6|86152.6|86115|86131.2|86091.3|71
1631190780000|2021-09-09 12:33:00|86132.2|86107.2|86144.8|86094.8|86158.5|86110.8|86132.2|86094.2|69
1631190790000|2021-09-09 12:33:10|86144.3|86094.3|86136.3|86111.3|86153.9|86112.8|86126.7|86091.8|57
1631190800000|2021-09-09 12:33:20|86135.5|86110.5|86147.4|86122.4|86151.8|86123.5|86135.5|86100.2|69
1631190810000|2021-09-09 12:33:30|86147.1|86122.1|86166.8|86116.8|86170.1|86122.9|86146.8|86111.7|65
1631190820000|2021-09-09 12:33:40|86165.1|86115.1|86142.4|86117.4|86165.2|86130.1|86142.4|86105.6|62
1631190830000|2021-09-09 12:33:50|86141.8|86116.8|86168.3|86118.3|86168.3|86125.7|86141.8|86102.3|65
1631190840000|2021-09-09 12:34:00|86167.8|86117.8|86161.5|86136.5|86176.7|86136.9|86150.8|86113.3|60
1631190850000|2021-09-09 12:34:10|86161.1|86136.1|86144.2|86119.2|86161.1|86136.1|86143.5|86110.7|60
1631190860000|2021-09-09 12:34:20|86143.6|86118.6|86140.6|86115.6|86154.7|86121.5|86140|86104.4|61
1631190870000|2021-09-09 12:34:30|86140.7|86115.7|86140.7|86115.7|86144|86119|86138.8|86113.8|49
1631190880000|2021-09-09 12:34:40|86140.6|86115.6|86139.6|86114.6|86140.7|86115.7|86136.1|86111.1|52
1631190890000|2021-09-09 12:34:50|86139.9|86114.9|86143.2|86118.2|86156.3|86118.7|86138.8|86105.1|46
1631190900000|2021-09-09 12:35:00|86141|86116|86149.2|86124.2|86149.9|86124.9|86140.1|86115.1|61
1631190910000|2021-09-09 12:35:10|86148.9|86123.9|86153.5|86128.5|86169.1|86135|86148.3|86116.6|53
1631190920000|2021-09-09 12:35:20|86153.2|86128.2|86162.1|86112.1|86163.2|86128.7|86149.7|86109.5|47
1631190930000|2021-09-09 12:35:30|86161.8|86111.8|86160.2|86110.2|86165.7|86128.4|86148.8|86110.2|47
1631190940000|2021-09-09 12:35:40|86147.2|86122.2|86159.7|86109.7|86161|86122.2|86147.2|86107.1|44
1631190950000|2021-09-09 12:35:50|86159.8|86109.8|86143.3|86118.3|86160.1|86118.3|86140.9|86104.5|37
1631190960000|2021-09-09 12:36:00|86143.7|86118.7|86146.2|86121.2|86149.2|86124.2|86143.4|86118.4|56
1631190970000|2021-09-09 12:36:10|86144.6|86119.6|86141.1|86116.1|86144.6|86119.6|86141.1|86116.1|41
1631190980000|2021-09-09 12:36:20|86140.7|86115.7|86137.7|86112.7|86147.5|86115.7|86132.3|86095.8|57
1631190990000|2021-09-09 12:36:30|86137.8|86112.8|86135.5|86110.5|86148.3|86113.5|86132.7|86095.3|51
1631191000000|2021-09-09 12:36:40|86135.2|86110.2|86128.9|86103.9|86142.4|86110.6|86123|86086.9|55
1631191010000|2021-09-09 12:36:50|86129.4|86104.4|86133|86108|86145.3|86108.5|86128.7|86093.4|46
1631191020000|2021-09-09 12:37:00|86133.3|86108.3|86154.9|86129.9|86160.2|86130.5|86133.3|86097.8|55
1631191030000|2021-09-09 12:37:10|86155.6|86130.6|86145.5|86120.5|86160.9|86131.1|86145.2|86109.1|50
1631191040000|2021-09-09 12:37:20|86145.1|86120.1|86146.8|86121.8|86148.4|86123.4|86144.9|86119.9|42
1631191050000|2021-09-09 12:37:30|86147.3|86122.3|86158.2|86133.2|86158.3|86133.3|86146.6|86121.6|49
1631191060000|2021-09-09 12:37:40|86158.1|86133.1|86184.5|86134.5|86187.9|86150.9|86158.1|86125.1|61
1631191070000|2021-09-09 12:37:50|86184.2|86134.2|86188|86138|86188.1|86150.9|86167.8|86130.9|61
1631191080000|2021-09-09 12:38:00|86187.9|86137.9|86190.4|86165.4|86203|86165.8|86175.6|86137.9|71
1631191090000|2021-09-09 12:38:10|86190.3|86165.3|86194.1|86169.1|86203.9|86169.3|86186.6|86149.9|54
1631191100000|2021-09-09 12:38:20|86193.7|86168.7|86205.2|86155.2|86207.3|86168.7|86184.8|86147.9|60
1631191110000|2021-09-09 12:38:30|86205.6|86155.6|86200.3|86175.3|86210|86177.2|86194.9|86155.4|56
1631191120000|2021-09-09 12:38:40|86200.5|86175.5|86210.9|86185.9|86212|86187|86200.1|86175.1|66
1631191130000|2021-09-09 12:38:50|86211.2|86186.2|86216.2|86191.2|86230.1|86192.6|86207.5|86175.9|65
1631191140000|2021-09-09 12:39:00|86215.4|86190.4|86222.8|86197.8|86224.2|86199.2|86215.4|86190.4|60
1631191150000|2021-09-09 12:39:10|86222.9|86197.9|86234.1|86209.1|86236.5|86211.5|86222.6|86197.6|65
1631191160000|2021-09-09 12:39:20|86236.6|86211.6|86237.4|86212.4|86249.9|86213.4|86233.7|86195.7|66
1631191170000|2021-09-09 12:39:30|86236|86211|86253.3|86203.3|86254.5|86213.4|86235.6|86195.5|56
1631191180000|2021-09-09 12:39:40|86253.2|86203.2|86235.1|86210.1|86253.2|86215.6|86234|86197.7|62
1631191190000|2021-09-09 12:39:50|86235.3|86210.3|86216.7|86191.7|86246.1|86210.6|86216|86180.5|63
1631191200000|2021-09-09 12:40:00|86216.8|86191.8|86215.4|86165.4|86227.3|86192|86204.2|86157.3|67
1631191210000|2021-09-09 12:40:10|86217.2|86167.2|86221.1|86171.1|86221.2|86171.2|86215.8|86165.8|56
1631191220000|2021-09-09 12:40:20|86220|86170|86212|86162|86220.4|86170.4|86211.3|86161.3|51
1631191230000|2021-09-09 12:40:30|86211.8|86161.8|86187.1|86162.1|86212.8|86173.5|86187.1|86150.4|60
1631191240000|2021-09-09 12:40:40|86187.2|86162.2|86208.1|86158.1|86208.8|86162.5|86187.2|86150.1|61
1631191250000|2021-09-09 12:40:50|86207.5|86157.5|86201.3|86151.3|86207.7|86169.8|86186|86145.1|65
1631191260000|2021-09-09 12:41:00|86190.1|86165.1|86194.5|86144.5|86195.2|86168.5|86181.1|86143.3|62
1631191270000|2021-09-09 12:41:10|86195|86145|86198.3|86173.3|86212.4|86174.5|86180.5|86144.4|73
1631191280000|2021-09-09 12:41:20|86199.7|86174.7|86195.3|86170.3|86199.7|86174.7|86193.1|86168.1|64
1631191290000|2021-09-09 12:41:30|86195.5|86170.5|86198.9|86173.9|86214.4|86175.3|86195.1|86162.1|48
1631191300000|2021-09-09 12:41:40|86199|86174|86184.3|86134.3|86208.9|86174|86172.4|86133.9|62
1631191310000|2021-09-09 12:41:50|86182.7|86132.7|86193|86143|86193.4|86152.9|86177.9|86131.1|65
1631191320000|2021-09-09 12:42:00|86192.9|86142.9|86192.8|86167.8|86202.3|86168.3|86181.3|86142.2|52
1631191330000|2021-09-09 12:42:10|86192.9|86167.9|86208.2|86183.2|86208.2|86183.2|86192.5|86155.5|55
1631191340000|2021-09-09 12:42:20|86208.8|86183.8|86229.4|86179.4|86229.8|86184.2|86208.8|86167.7|69
1631191350000|2021-09-09 12:42:30|86230|86180|86238.3|86188.3|86244.2|86194.2|86228.9|86178.9|74
1631191360000|2021-09-09 12:42:40|86239.9|86189.9|86234.3|86184.3|86247.2|86197.2|86233.9|86183.9|68
1631191370000|2021-09-09 12:42:50|86235|86185|86226.5|86176.5|86236.3|86186.3|86224.4|86174.4|61
1631191380000|2021-09-09 12:43:00|86225.5|86175.5|86228.4|86178.4|86230.8|86180.8|86225.5|86175.5|54
1631191390000|2021-09-09 12:43:10|86228.6|86178.6|86241.4|86191.4|86241.8|86197.2|86218.5|86178.4|53
1631191400000|2021-09-09 12:43:20|86241.2|86191.2|86239.1|86189.1|86243.7|86203.6|86227.8|86184.2|56
1631191410000|2021-09-09 12:43:30|86242|86192|86249.8|86199.8|86255.6|86211.8|86234|86192|66
1631191420000|2021-09-09 12:43:40|86249.9|86199.9|86258.7|86208.7|86262.4|86217.6|86240.8|86199.2|77
1631191430000|2021-09-09 12:43:50|86258.9|86208.9|86265.2|86215.2|86268.9|86218.9|86252.9|86202.9|73
1631191440000|2021-09-09 12:44:00|86265.4|86215.4|86252.4|86202.4|86269.5|86219.5|86249.2|86199.2|74
1631191450000|2021-09-09 12:44:10|86252.6|86202.6|86258|86208|86258|86218.3|86243.3|86202|59
1631191460000|2021-09-09 12:44:20|86258.3|86208.3|86268.7|86218.7|86269.2|86229.7|86254.6|86208.3|58
1631191470000|2021-09-09 12:44:30|86268.5|86218.5|86271.6|86221.6|86271.6|86221.6|86264.4|86214.4|64
1631191480000|2021-09-09 12:44:40|86259.2|86234.2|86269.9|86219.9|86277.5|86237.2|86259.1|86217.9|67
1631191490000|2021-09-09 12:44:50|86270|86220|86275.7|86225.7|86278.1|86228.1|86270|86220|62
1631191500000|2021-09-09 12:45:00|86275.2|86225.2|86272.6|86222.6|86275.2|86234.6|86252.3|86219.5|66
1631191510000|2021-09-09 12:45:10|86272.2|86222.2|86288|86238|86290.8|86240.8|86270.8|86220.8|59
1631191520000|2021-09-09 12:45:20|86288.7|86238.7|86299.9|86249.9|86300.1|86250.1|86288.7|86238.7|66
1631191530000|2021-09-09 12:45:30|86299.8|86249.8|86300.3|86250.3|86306.6|86256.6|86296.4|86246.4|67
1631191540000|2021-09-09 12:45:40|86300.4|86250.4|86289.5|86264.5|86300.6|86264.6|86287.8|86246|64
1631191550000|2021-09-09 12:45:50|86288.6|86263.6|86299.5|86249.5|86303.7|86265.2|86288.6|86249|62
1631191560000|2021-09-09 12:46:00|86299.3|86249.3|86276.5|86251.5|86299.7|86254.8|86271.9|86234.2|66
1631191570000|2021-09-09 12:46:10|86276.4|86251.4|86282.2|86232.2|86291.6|86254.3|86274.9|86232.1|56
1631191580000|2021-09-09 12:46:20|86282.3|86232.3|86282.4|86232.4|86285.4|86246.2|86268.1|86230.9|61
1631191590000|2021-09-09 12:46:30|86282.6|86232.6|86277|86252|86287.5|86252|86273|86231.5|58
1631191600000|2021-09-09 12:46:40|86276.6|86251.6|86308.1|86258.1|86309.6|86270|86276.4|86247.2|65
1631191610000|2021-09-09 12:46:50|86308.8|86258.8|86293.6|86243.6|86308.9|86258.9|86290.6|86240.6|71
1631191620000|2021-09-09 12:47:00|86293.8|86243.8|86295.4|86245.4|86296|86246|86290.8|86240.8|66
1631191630000|2021-09-09 12:47:10|86295.2|86245.2|86276.9|86226.9|86295.5|86245.5|86276.9|86226.9|63
1631191640000|2021-09-09 12:47:20|86276.6|86226.6|86267.2|86217.2|86277.8|86227.8|86262.7|86212.7|60
1631191650000|2021-09-09 12:47:30|86267.1|86217.1|86271.4|86221.4|86273.3|86230.5|86253.8|86214.7|55
1631191660000|2021-09-09 12:47:40|86271.6|86221.6|86270.7|86245.7|86278.4|86245.7|86266|86221|50
1631191670000|2021-09-09 12:47:50|86268.6|86243.6|86267.2|86242.2|86269.2|86244.2|86260.5|86235.5|67
1631191680000|2021-09-09 12:48:00|86268.1|86243.1|86299.9|86249.9|86300.9|86252.4|86266.7|86239.9|67
1631191690000|2021-09-09 12:48:10|86301|86251|86306.2|86256.2|86313.1|86263.1|86299.5|86249.5|66
1631191700000|2021-09-09 12:48:20|86306.3|86256.3|86296.4|86246.4|86312.3|86262.3|86292.1|86242.1|60
1631191710000|2021-09-09 12:48:30|86296|86246|86299.9|86249.9|86300.5|86265.1|86285.6|86246|55
1631191720000|2021-09-09 12:48:40|86300.7|86250.7|86297.5|86247.5|86301.3|86251.3|86296.7|86246.7|55
1631191730000|2021-09-09 12:48:50|86297.4|86247.4|86287.7|86237.7|86297.4|86247.4|86287.5|86237.5|55
1631191740000|2021-09-09 12:49:00|86286.7|86236.7|86267.2|86242.2|86286.7|86254.7|86267.2|86236.1|61
1631191750000|2021-09-09 12:49:10|86267.6|86242.6|86245.8|86220.8|86270.9|86242.6|86245.8|86208.2|62
1631191760000|2021-09-09 12:49:20|86246|86221|86235.7|86185.7|86256.6|86222.9|86234.5|86184.5|70
1631191770000|2021-09-09 12:49:30|86234.8|86184.8|86233.5|86183.5|86246|86197.5|86222.4|86183.1|67
1631191780000|2021-09-09 12:49:40|86233.2|86183.2|86235.2|86185.2|86236.2|86186.2|86228.6|86178.6|58
1631191790000|2021-09-09 12:49:50|86235.8|86185.8|86218.7|86168.7|86238.5|86188.5|86205.9|86159.2|70
1631191800000|2021-09-09 12:50:00|86219|86169|86224.7|86174.7|86225|86182.3|86207.3|86164.2|62
1631191810000|2021-09-09 12:50:10|86224.9|86174.9|86219.8|86169.8|86229.7|86179.7|86219.8|86169.8|67
1631191820000|2021-09-09 12:50:20|86219.6|86169.6|86221.7|86171.7|86224.5|86174.5|86214.2|86164.2|54
1631191830000|2021-09-09 12:50:30|86221.6|86171.6|86224.6|86174.6|86224.9|86174.9|86221.6|86171.6|47
1631191840000|2021-09-09 12:50:40|86224.7|86174.7|86215.7|86190.7|86231.9|86194.4|86215.7|86174.6|60
1631191850000|2021-09-09 12:50:50|86216.3|86191.3|86216.2|86191.2|86217.3|86192.3|86214.2|86189.2|60
1631191860000|2021-09-09 12:51:00|86216.1|86191.1|86223.2|86173.2|86223.9|86191.9|86205.9|86168.2|63
1631191870000|2021-09-09 12:51:10|86209.4|86184.4|86211.9|86186.9|86225.2|86187.8|86206.8|86174.4|57
1631191880000|2021-09-09 12:51:20|86212|86187|86225.8|86175.8|86226.8|86188.1|86207.8|86169.7|56
1631191890000|2021-09-09 12:51:30|86227.3|86177.3|86216.1|86166.1|86229.3|86190.8|86214|86164|67
1631191900000|2021-09-09 12:51:40|86216.2|86166.2|86207.2|86182.2|86225.9|86182.4|86205.3|86166.1|52
1631191910000|2021-09-09 12:51:50|86207.9|86182.9|86209|86184|86210.6|86185.6|86207.1|86182.1|42
1631191920000|2021-09-09 12:52:00|86209.7|86184.7|86216.1|86191.1|86228.7|86192.8|86208.2|86175.6|52
1631191930000|2021-09-09 12:52:10|86216.6|86191.6|86228.5|86178.5|86233.9|86193.4|86216.3|86178.3|50
1631191940000|2021-09-09 12:52:20|86231.4|86181.4|86237.1|86187.1|86241.6|86203.7|86225.9|86181.4|55
1631191950000|2021-09-09 12:52:30|86237.4|86187.4|86223.3|86198.3|86237.4|86200.8|86221.4|86186.9|43
1631191960000|2021-09-09 12:52:40|86223.8|86198.8|86220.1|86195.1|86225.6|86200.6|86220|86195|48
1631191970000|2021-09-09 12:52:50|86218.5|86193.5|86221.6|86196.6|86222.7|86197.7|86218.2|86193.2|51
1631191980000|2021-09-09 12:53:00|86222.9|86197.9|86216.6|86191.6|86223.5|86198.5|86216.4|86191.4|54
1631191990000|2021-09-09 12:53:10|86214.5|86189.5|86205.7|86155.7|86216.4|86189.5|86205.3|86155.3|64
1631192000000|2021-09-09 12:53:20|86205.5|86155.5|86183.9|86158.9|86206.9|86168.5|86183.9|86147.6|68
1631192010000|2021-09-09 12:53:30|86184.1|86159.1|86192.3|86142.3|86195.7|86160.9|86183.5|86139.7|58
1631192020000|2021-09-09 12:53:40|86192.1|86142.1|86189.3|86139.3|86194.6|86154.2|86178.7|86137.6|63
1631192030000|2021-09-09 12:53:50|86188.8|86138.8|86188.5|86163.5|86201.2|86165.6|86186.1|86138|68
1631192040000|2021-09-09 12:54:00|86188.2|86163.2|86201.5|86151.5|86204.1|86166.7|86188|86151|50
1631192050000|2021-09-09 12:54:10|86201.1|86151.1|86188.6|86163.6|86201.4|86164.7|86186.2|86151.1|38
1631192060000|2021-09-09 12:54:20|86188.7|86163.7|86183.6|86158.6|86188.7|86163.7|86182.6|86157.6|52
1631192070000|2021-09-09 12:54:30|86184.5|86159.5|86201.9|86151.9|86204.3|86162.7|86183.5|86150.4|58
1631192080000|2021-09-09 12:54:40|86201.5|86151.5|86211.5|86161.5|86211.6|86161.6|86200.7|86150.7|42
1631192090000|2021-09-09 12:54:50|86210.9|86160.9|86216.4|86166.4|86223.8|86173.8|86210.7|86160.7|63
1631192100000|2021-09-09 12:55:00|86216.8|86166.8|86216.5|86166.5|86219|86169|86216.5|86166.5|41
1631192110000|2021-09-09 12:55:10|86216.6|86166.6|86218.9|86168.9|86219.6|86169.6|86214|86164|48
1631192120000|2021-09-09 12:55:20|86219|86169|86217.1|86167.1|86220.3|86170.3|86216.7|86166.7|50
1631192130000|2021-09-09 12:55:30|86216.9|86166.9|86230.9|86180.9|86231.3|86181.3|86216.3|86166.3|45
1631192140000|2021-09-09 12:55:40|86232.5|86182.5|86227.1|86177.1|86239|86189|86225.6|86175.6|63
1631192150000|2021-09-09 12:55:50|86228.6|86178.6|86226.6|86176.6|86231.2|86192.9|86215.1|86174|53
1631192160000|2021-09-09 12:56:00|86226.1|86176.1|86226.8|86176.8|86233.7|86183.7|86222|86172|54
1631192170000|2021-09-09 12:56:10|86226.4|86176.4|86224.9|86174.9|86231.4|86181.4|86224|86174|63
1631192180000|2021-09-09 12:56:20|86224.8|86174.8|86215.9|86165.9|86225.2|86175.2|86215.9|86165.9|57
1631192190000|2021-09-09 12:56:30|86216.1|86166.1|86198.5|86148.5|86217.3|86167.3|86197.6|86147.6|61
1631192200000|2021-09-09 12:56:40|86199.8|86149.8|86203.4|86153.4|86203.6|86153.6|86197.6|86147.6|46
1631192210000|2021-09-09 12:56:50|86203.1|86153.1|86187.2|86137.2|86203.2|86153.2|86185.5|86135.5|44
1631192220000|2021-09-09 12:57:00|86185.6|86135.6|86180.9|86130.9|86185.6|86135.6|86179.6|86129.6|52
1631192230000|2021-09-09 12:57:10|86181.3|86131.3|86183.4|86133.4|86184.9|86134.9|86177.9|86127.9|56
1631192240000|2021-09-09 12:57:20|86182.5|86132.5|86178.7|86128.7|86185.2|86135.2|86178|86128|52
1631192250000|2021-09-09 12:57:30|86178.9|86128.9|86178|86128|86179.7|86129.7|86178|86128|30
1631192260000|2021-09-09 12:57:40|86178.1|86128.1|86183.9|86133.9|86185|86135|86177.5|86127.5|38
1631192270000|2021-09-09 12:57:50|86185.1|86135.1|86191.1|86141.1|86192.8|86142.8|86185.1|86135.1|52
1631192280000|2021-09-09 12:58:00|86190.8|86140.8|86202.4|86152.4|86202.7|86152.7|86190.8|86140.8|49
1631192290000|2021-09-09 12:58:10|86202.3|86152.3|86204.3|86154.3|86205.3|86155.3|86202.1|86152.1|52
1631192300000|2021-09-09 12:58:20|86204.2|86154.2|86199.7|86149.7|86204.7|86154.7|86198.4|86148.4|47
1631192310000|2021-09-09 12:58:30|86199.6|86149.6|86191.9|86141.9|86199.7|86149.7|86190.9|86140.9|44
1631192320000|2021-09-09 12:58:40|86192.3|86142.3|86206.8|86156.8|86208.1|86158.1|86192.3|86142.3|55
1631192330000|2021-09-09 12:58:50|86205.6|86155.6|86189.4|86164.4|86205.6|86166.1|86188.3|86152|49
1631192340000|2021-09-09 12:59:00|86189.2|86164.2|86190.4|86165.4|86207|86167.7|86188.6|86153|51
1631192350000|2021-09-09 12:59:10|86190.3|86165.3|86193.1|86168.1|86193.2|86168.2|86190.1|86165.1|49
1631192360000|2021-09-09 12:59:20|86194.7|86169.7|86192.3|86167.3|86212|86174.6|86190.2|86156.5|54
1631192370000|2021-09-09 12:59:30|86192.1|86167.1|86197.4|86147.4|86201.3|86167.1|86191.6|86143|58
1631192380000|2021-09-09 12:59:40|86197.2|86147.2|86197.4|86147.4|86198.4|86159.8|86181.4|86143.3|42
1631192390000|2021-09-09 12:59:50|86197.5|86147.5|86188.4|86163.4|86202.4|86163.4|86188.4|86146.7|54
1631192400000|2021-09-09 13:00:00|86188.6|86163.6|86173.3|86148.3|86190.1|86163.6|86169.7|86139.7|69
1631192410000|2021-09-09 13:00:10|86172.1|86147.1|86176.8|86151.8|86187.4|86151.8|86166.6|86129.7|68
1631192420000|2021-09-09 13:00:20|86177.4|86152.4|86187.5|86162.5|86197.9|86166.9|86176.6|86139.1|60
1631192430000|2021-09-09 13:00:30|86187.9|86162.9|86188.9|86163.9|86189|86164|86187.6|86162.6|40
1631192440000|2021-09-09 13:00:40|86188.7|86163.7|86180.4|86155.4|86189.8|86164.8|86180.4|86155.4|34
1631192450000|2021-09-09 13:00:50|86181.5|86156.5|86177.9|86152.9|86181.5|86156.5|86176.6|86151.6|61
1631192460000|2021-09-09 13:01:00|86178.2|86153.2|86191.3|86166.3|86202.2|86166.3|86178.2|86151.8|58
1631192470000|2021-09-09 13:01:10|86193.8|86168.8|86192.6|86167.6|86193.8|86168.8|86182|86157|65
1631192480000|2021-09-09 13:01:20|86192.7|86167.7|86228.1|86178.1|86228.6|86190|86192.5|86160.8|71
1631192490000|2021-09-09 13:01:30|86228.7|86178.7|86238.4|86188.4|86239.8|86195|86217|86178.1|66
1631192500000|2021-09-09 13:01:40|86238.8|86188.8|86238.6|86188.6|86239.5|86200.6|86223.9|86184.7|51
1631192510000|2021-09-09 13:01:50|86241.2|86191.2|86247.3|86197.3|86247.8|86197.8|86240.5|86190.5|62
1631192520000|2021-09-09 13:02:00|86247.2|86197.2|86249.2|86199.2|86252|86211.7|86233.9|86189.8|64
1631192530000|2021-09-09 13:02:10|86250.1|86200.1|86246.9|86196.9|86257.5|86207.5|86245.9|86195.9|61
1631192540000|2021-09-09 13:02:20|86247.1|86197.1|86253.3|86203.3|86253.3|86203.3|86247.1|86197.1|51
1631192550000|2021-09-09 13:02:30|86251.3|86201.3|86244.8|86219.8|86256.2|86220.3|86236.8|86201.3|54
1631192560000|2021-09-09 13:02:40|86245.3|86220.3|86247|86222|86260|86222.9|86245.3|86209|46
1631192570000|2021-09-09 13:02:50|86247.3|86222.3|86251.8|86226.8|86252.7|86227.7|86247.3|86222.3|48
1631192580000|2021-09-09 13:03:00|86251.4|86226.4|86257.3|86232.3|86270.4|86234|86251.4|86217|62
1631192590000|2021-09-09 13:03:10|86257.1|86232.1|86271.1|86246.1|86274.2|86247.5|86257.1|86221.3|59
1631192600000|2021-09-09 13:03:20|86270.9|86245.9|86259|86234|86273.4|86248.4|86259|86222.1|55
1631192610000|2021-09-09 13:03:30|86259.3|86234.3|86258.9|86233.9|86261.5|86236.5|86257.2|86232.2|51
1631192620000|2021-09-09 13:03:40|86260.6|86235.6|86263.4|86238.4|86268.9|86243.9|86260.6|86235.6|54
1631192630000|2021-09-09 13:03:50|86263.9|86238.9|86265.8|86240.8|86267.1|86242.1|86258|86233|61
1631192640000|2021-09-09 13:04:00|86263.7|86238.7|86272.7|86247.7|86275.8|86250.8|86260.1|86235.1|58
1631192650000|2021-09-09 13:04:10|86272.8|86247.8|86273.3|86248.3|86274.7|86249.7|86268.9|86243.9|53
1631192660000|2021-09-09 13:04:20|86273.4|86248.4|86272.7|86247.7|86274.6|86249.6|86272.2|86247.2|48
1631192670000|2021-09-09 13:04:30|86272.4|86247.4|86274.3|86249.3|86277.3|86252.3|86269.2|86244.2|58
1631192680000|2021-09-09 13:04:40|86274.2|86249.2|86260.2|86235.2|86274.2|86249.2|86259|86234|54
1631192690000|2021-09-09 13:04:50|86262.2|86237.2|86263.1|86238.1|86264.9|86239.9|86261.2|86236.2|56
1631192700000|2021-09-09 13:05:00|86261|86236|86253.8|86228.8|86264.2|86239.2|86252.9|86227.9|62
1631192710000|2021-09-09 13:05:10|86254|86229|86255.4|86230.4|86263.1|86238.1|86248.7|86223.7|64
1631192720000|2021-09-09 13:05:20|86255|86230|86256.4|86231.4|86259.3|86234.3|86253.2|86228.2|65
1631192730000|2021-09-09 13:05:30|86256.5|86231.5|86259.9|86234.9|86261.5|86236.5|86256.1|86231.1|53
1631192740000|2021-09-09 13:05:40|86259.7|86234.7|86257|86232|86260.1|86235.1|86256|86231|35
1631192750000|2021-09-09 13:05:50|86257.1|86232.1|86250.9|86225.9|86257.6|86232.6|86249.4|86224.4|53
1631192760000|2021-09-09 13:06:00|86250.5|86225.5|86244.4|86219.4|86250.9|86225.9|86244|86219|42
1631192770000|2021-09-09 13:06:10|86245.6|86220.6|86251|86226|86251.7|86226.7|86245.6|86220.6|48
1631192780000|2021-09-09 13:06:20|86251.2|86226.2|86255.6|86230.6|86263.3|86238.3|86250.4|86225.4|55
1631192790000|2021-09-09 13:06:30|86254.7|86229.7|86258|86233|86259.3|86234.3|86254.7|86229.7|51
1631192800000|2021-09-09 13:06:40|86255.7|86230.7|86245.9|86220.9|86255.7|86230.7|86244.9|86219.9|54
1631192810000|2021-09-09 13:06:50|86247|86222|86245.2|86220.2|86249.4|86224.4|86244.8|86219.8|55
1631192820000|2021-09-09 13:07:00|86244.8|86219.8|86243.6|86218.6|86245.8|86220.8|86241.5|86216.5|45
1631192830000|2021-09-09 13:07:10|86243.3|86218.3|86237.6|86212.6|86243.3|86218.3|86235.2|86210.2|51
1631192840000|2021-09-09 13:07:20|86238.1|86213.1|86229.9|86204.9|86238.1|86213.1|86229.9|86204.9|43
1631192850000|2021-09-09 13:07:30|86228.7|86203.7|86227.1|86202.1|86233.3|86208.3|86226.6|86201.6|58
1631192860000|2021-09-09 13:07:40|86227.4|86202.4|86215.9|86190.9|86228.3|86203.3|86214.6|86189.6|59
1631192870000|2021-09-09 13:07:50|86216.1|86191.1|86208.2|86183.2|86217|86192|86205.4|86180.4|59
1631192880000|2021-09-09 13:08:00|86208.1|86183.1|86211.1|86186.1|86222.6|86189.8|86203|86172.6|60
1631192890000|2021-09-09 13:08:10|86211|86186|86214.2|86189.2|86214.8|86189.8|86209.5|86184.5|46
1631192900000|2021-09-09 13:08:20|86213.9|86188.9|86207.5|86182.5|86223.2|86189.6|86205.3|86167.4|58
1631192910000|2021-09-09 13:08:30|86208.1|86183.1|86196.1|86171.1|86210.5|86185.5|86194.1|86169.1|61
1631192920000|2021-09-09 13:08:40|86196.4|86171.4|86189.4|86164.4|86196.9|86171.9|86187.1|86162.1|63
1631192930000|2021-09-09 13:08:50|86189.2|86164.2|86176.9|86151.9|86193.1|86168.1|86175.7|86150.7|60
1631192940000|2021-09-09 13:09:00|86177.1|86152.1|86145.3|86120.3|86186.5|86155.1|86145.3|86111.1|72
1631192950000|2021-09-09 13:09:10|86145.5|86120.5|86106.3|86081.3|86146.8|86121.8|86101.4|86063.3|75
1631192960000|2021-09-09 13:09:20|86106.7|86081.7|86128.8|86078.8|86139.1|86104.3|86106.4|86078.8|75
1631192970000|2021-09-09 13:09:30|86128.9|86078.9|86145.7|86095.7|86146.4|86105.1|86114.6|86078.1|60
1631192980000|2021-09-09 13:09:40|86145.3|86095.3|86117.2|86092.2|86146|86112.5|86117.2|86086.2|68
1631192990000|2021-09-09 13:09:50|86116.4|86091.4|86106.8|86081.8|86121.5|86096.5|86104.6|86079.6|59
1631193000000|2021-09-09 13:10:00|86105.4|86080.4|86113.3|86063.3|86114.7|86080.4|86097.1|86062.4|62
1631193010000|2021-09-09 13:10:10|86113.4|86063.4|86105.1|86080.1|86116.6|86084.4|86097.2|86063.4|72
1631193020000|2021-09-09 13:10:20|86106.1|86081.1|86123.5|86098.5|86129.1|86098.5|86104.5|86076.5|72
1631193030000|2021-09-09 13:10:30|86120.5|86095.5|86120.3|86095.3|86137.8|86103|86118.6|86085.7|60
1631193040000|2021-09-09 13:10:40|86120.9|86095.9|86139.2|86089.2|86140.1|86105.5|86119.5|86088|63
1631193050000|2021-09-09 13:10:50|86127.4|86102.4|86130.6|86080.6|86132.8|86103.1|86119.6|86079.3|59
1631193060000|2021-09-09 13:11:00|86130.7|86080.7|86120.5|86095.5|86133.6|86096.8|86110.9|86073.3|67
1631193070000|2021-09-09 13:11:10|86121|86096|86128.7|86078.7|86131.5|86096|86109.4|86076.4|65
1631193080000|2021-09-09 13:11:20|86127.6|86077.6|86109.9|86084.9|86128.3|86088.1|86105.4|86066.7|61
1631193090000|2021-09-09 13:11:30|86109|86084|86105.9|86080.9|86115.1|86090.1|86104.2|86079.2|53
1631193100000|2021-09-09 13:11:40|86105.5|86080.5|86109.9|86084.9|86113.1|86088.1|86105.5|86080.5|57
1631193110000|2021-09-09 13:11:50|86110.2|86085.2|86126.6|86101.6|86134.7|86102.8|86103.8|86078.8|61
1631193120000|2021-09-09 13:12:00|86125.8|86100.8|86129.8|86104.8|86131.3|86106.3|86122.6|86097.6|57
1631193130000|2021-09-09 13:12:10|86129.6|86104.6|86141.4|86116.4|86144.3|86119.3|86127.2|86102.2|55
1631193140000|2021-09-09 13:12:20|86142.5|86117.5|86155.7|86105.7|86169.8|86132.4|86142.5|86102.8|68
1631193150000|2021-09-09 13:12:30|86154.8|86104.8|86140.6|86115.6|86156.7|86119.4|86138.7|86099.9|57
1631193160000|2021-09-09 13:12:40|86140.9|86115.9|86136.2|86111.2|86141.6|86116.6|86130.8|86105.8|58
1631193170000|2021-09-09 13:12:50|86136.9|86111.9|86144.2|86119.2|86158.5|86121.4|86135.8|86107.1|57
1631193180000|2021-09-09 13:13:00|86144.3|86119.3|86140|86115|86144.3|86119.3|86139.2|86114.2|56
1631193190000|2021-09-09 13:13:10|86139|86114|86137.5|86112.5|86142|86117|86136.9|86111.9|49
1631193200000|2021-09-09 13:13:20|86138|86113|86131.7|86106.7|86138.1|86113.1|86130.4|86105.4|35
1631193210000|2021-09-09 13:13:30|86131.5|86106.5|86126.9|86101.9|86131.5|86106.5|86125.7|86100.7|46
1631193220000|2021-09-09 13:13:40|86126.1|86101.1|86124.3|86099.3|86135.7|86102.1|86120.9|86085.6|51
1631193230000|2021-09-09 13:13:50|86123|86098|86113.7|86088.7|86124.5|86099.5|86109.6|86084.6|59
1631193240000|2021-09-09 13:14:00|86113.6|86088.6|86119.7|86094.7|86122.5|86097.5|86112.1|86087.1|69
1631193250000|2021-09-09 13:14:10|86120|86095|86115.4|86090.4|86120.7|86095.7|86110.2|86085.2|50
1631193260000|2021-09-09 13:14:20|86114.9|86089.9|86117.8|86092.8|86119.7|86094.7|86114.4|86089.4|43
1631193270000|2021-09-09 13:14:30|86117.6|86092.6|86125.9|86100.9|86125.9|86100.9|86117.2|86092.2|46
1631193280000|2021-09-09 13:14:40|86126|86101|86132.2|86107.2|86143.9|86107.2|86125.2|86093.2|40
1631193290000|2021-09-09 13:14:50|86131.2|86106.2|86135.3|86110.3|86145.5|86110.3|86130.7|86095.5|37
1631193300000|2021-09-09 13:15:00|86135.5|86110.5|86145.6|86120.6|86148.8|86120.7|86135.5|86097.9|52
1631193310000|2021-09-09 13:15:10|86146.1|86121.1|86140.8|86115.8|86149.4|86121.3|86131.6|86098.8|62
1631193320000|2021-09-09 13:15:20|86140.7|86115.7|86144.1|86119.1|86146.9|86121.9|86139.4|86114.4|44
1631193330000|2021-09-09 13:15:30|86143.9|86118.9|86157.6|86132.6|86169.2|86133.4|86143.9|86118.9|44
1631193340000|2021-09-09 13:15:40|86156.9|86131.9|86160.8|86135.8|86175|86139.2|86154.7|86124.8|50
1631193350000|2021-09-09 13:15:50|86160.6|86135.6|86159.1|86134.1|86168.7|86135.6|86152.7|86116.4|48
1631193360000|2021-09-09 13:16:00|86159.2|86134.2|86160.7|86135.7|86172.5|86136.8|86153.9|86120.7|52
1631193370000|2021-09-09 13:16:10|86160.5|86135.5|86156.1|86131.1|86162.4|86137.4|86155.6|86130.6|52
1631193380000|2021-09-09 13:16:20|86156.4|86131.4|86164.6|86139.6|86164.7|86139.7|86155.4|86130.4|47
1631193390000|2021-09-09 13:16:30|86164.4|86139.4|86167.9|86142.9|86180.1|86146.9|86160.5|86130.1|65
1631193400000|2021-09-09 13:16:40|86167.8|86142.8|86165.2|86140.2|86168.5|86143.5|86162.3|86137.3|51
1631193410000|2021-09-09 13:16:50|86165|86140|86166.7|86141.7|86168.4|86143.4|86164.4|86139.4|41
1631193420000|2021-09-09 13:17:00|86166.6|86141.6|86157.5|86132.5|86166.6|86141.6|86156.7|86131.7|53
1631193430000|2021-09-09 13:17:10|86157.9|86132.9|86165.4|86140.4|86174.7|86142.4|86152.6|86124.7|53
1631193440000|2021-09-09 13:17:20|86166.1|86141.1|86166.3|86141.3|86167.3|86142.3|86163.1|86138.1|30
1631193450000|2021-09-09 13:17:30|86166.6|86141.6|86171.7|86146.7|86172.3|86147.3|86166.3|86141.3|39
1631193460000|2021-09-09 13:17:40|86171.3|86146.3|86174.9|86149.9|86175.7|86150.7|86170.5|86145.5|53
1631193470000|2021-09-09 13:17:50|86175|86150|86170.5|86145.5|86175|86150|86168.1|86143.1|57
1631193480000|2021-09-09 13:18:00|86170.6|86145.6|86168.2|86143.2|86171.5|86146.5|86166.1|86141.1|45
1631193490000|2021-09-09 13:18:10|86170|86145|86168.1|86143.1|86170.5|86145.5|86166.9|86141.9|24
1631193500000|2021-09-09 13:18:20|86167.4|86142.4|86168.5|86143.5|86168.7|86143.7|86165.1|86140.1|27
1631193510000|2021-09-09 13:18:30|86168.8|86143.8|86167.1|86142.1|86168.9|86143.9|86165.6|86140.6|36
1631193520000|2021-09-09 13:18:40|86166.6|86141.6|86174.7|86149.7|86177.5|86152.5|86162.2|86137.2|45
1631193530000|2021-09-09 13:18:50|86174.8|86149.8|86188.9|86138.9|86188.9|86152.7|86171|86132.3|48
1631193540000|2021-09-09 13:19:00|86189|86139|86206.8|86156.8|86206.8|86168.1|86171.5|86135|54
1631193550000|2021-09-09 13:19:10|86208.6|86158.6|86191.2|86166.2|86213|86176.4|86191.1|86154.2|63
1631193560000|2021-09-09 13:19:20|86190.8|86165.8|86188.6|86163.6|86207.1|86170.6|86188.6|86152.2|49
1631193570000|2021-09-09 13:19:30|86188.9|86163.9|86179.1|86154.1|86197.1|86165.3|86178|86141.8|34
1631193580000|2021-09-09 13:19:40|86179|86154|86174.9|86149.9|86179.2|86154.2|86172.2|86147.2|55
1631193590000|2021-09-09 13:19:50|86174.4|86149.4|86172|86147|86180.9|86155.9|86171.4|86146.4|65
1631193600000|2021-09-09 13:20:00|86171.8|86146.8|86168|86143|86172.3|86147.3|86166.5|86141.5|44
1631193610000|2021-09-09 13:20:10|86167.5|86142.5|86167.7|86142.7|86171.2|86146.2|86166.4|86141.4|50
1631193620000|2021-09-09 13:20:20|86167.4|86142.4|86162.5|86137.5|86167.7|86142.7|86161.7|86136.7|41
1631193630000|2021-09-09 13:20:30|86163|86138|86152|86127|86163.5|86138.5|86149.1|86124.1|53
1631193640000|2021-09-09 13:20:40|86151.7|86126.7|86161.5|86136.5|86161.7|86136.7|86148.8|86123.8|45
1631193650000|2021-09-09 13:20:50|86161.6|86136.6|86151.1|86126.1|86166.7|86137.9|86151.1|86116.7|49
1631193660000|2021-09-09 13:21:00|86151|86126|86145.6|86120.6|86152.8|86127.8|86141.8|86116.8|50
1631193670000|2021-09-09 13:21:10|86146.2|86121.2|86147.2|86122.2|86150.4|86125.4|86146.2|86121.2|41
1631193680000|2021-09-09 13:21:20|86147.4|86122.4|86159.8|86109.8|86159.8|86122.5|86141.2|86108.9|41
1631193690000|2021-09-09 13:21:30|86159.6|86109.6|86148.2|86123.2|86159.9|86124.7|86145.4|86108.5|47
1631193700000|2021-09-09 13:21:40|86148.3|86123.3|86155|86130|86156.5|86131.5|86145.7|86120.7|47
1631193710000|2021-09-09 13:21:50|86155.8|86130.8|86149|86124|86156.5|86131.5|86146.7|86121.7|46
1631193720000|2021-09-09 13:22:00|86149.1|86124.1|86151|86126|86151|86126|86148.6|86123.6|39
1631193730000|2021-09-09 13:22:10|86150.8|86125.8|86146.6|86121.6|86150.8|86125.8|86146.2|86121.2|50
1631193740000|2021-09-09 13:22:20|86144.9|86119.9|86149|86124|86150|86125|86144.1|86119.1|45
1631193750000|2021-09-09 13:22:30|86149.4|86124.4|86126.8|86101.8|86149.4|86124.4|86125.5|86087.9|53
1631193760000|2021-09-09 13:22:40|86126.9|86101.9|86126.3|86101.3|86130.1|86105.1|86124.3|86099.3|39
1631193770000|2021-09-09 13:22:50|86126.7|86101.7|86131.3|86106.3|86132.3|86107.3|86124|86099|41
1631193780000|2021-09-09 13:23:00|86131.5|86106.5|86142.4|86117.4|86143.1|86118.1|86131.5|86106.5|45
1631193790000|2021-09-09 13:23:10|86142.5|86117.5|86150.3|86125.3|86156.9|86126.1|86139.7|86105.2|57
1631193800000|2021-09-09 13:23:20|86151.7|86126.7|86155.6|86130.6|86167.6|86131.1|86150.2|86117.1|47
1631193810000|2021-09-09 13:23:30|86155.7|86130.7|86150.8|86125.8|86156|86131|86150.2|86125.2|50
1631193820000|2021-09-09 13:23:40|86151.3|86126.3|86145.2|86120.2|86152.6|86127.6|86142.9|86117.9|59
1631193830000|2021-09-09 13:23:50|86145.4|86120.4|86148.3|86123.3|86149.4|86124.4|86145.4|86120.4|43
1631193840000|2021-09-09 13:24:00|86148.4|86123.4|86133.3|86108.3|86148.4|86123.4|86132.9|86095.3|44
1631193850000|2021-09-09 13:24:10|86132.9|86107.9|86130|86105|86135.5|86110.5|86128|86103|57
1631193860000|2021-09-09 13:24:20|86128.7|86103.7|86131|86106|86132.3|86107.3|86128|86103|54
1631193870000|2021-09-09 13:24:30|86130.9|86105.9|86131.1|86106.1|86144.9|86112.5|86130.6|86094.9|50
1631193880000|2021-09-09 13:24:40|86131.4|86106.4|86126.8|86101.8|86131.6|86106.6|86126.6|86101.6|40
1631193890000|2021-09-09 13:24:50|86127.3|86102.3|86126.6|86101.6|86132.4|86107.4|86126|86101|51
1631193900000|2021-09-09 13:25:00|86126.4|86101.4|86116.1|86066.1|86135.8|86101.4|86104.5|86065|63
1631193910000|2021-09-09 13:25:10|86115.6|86065.6|86115.5|86090.5|86115.7|86090.5|86103.1|86065.3|59
1631193920000|2021-09-09 13:25:20|86116.4|86091.4|86117.1|86092.1|86117.2|86092.2|86115.9|86090.9|41
1631193930000|2021-09-09 13:25:30|86121.4|86096.4|86125.6|86100.6|86127.7|86102.7|86120.7|86095.7|52
1631193940000|2021-09-09 13:25:40|86125.8|86100.8|86121.4|86096.4|86125.9|86100.9|86119.7|86094.7|39
1631193950000|2021-09-09 13:25:50|86121.8|86096.8|86121.4|86096.4|86126.7|86101.7|86119.6|86094.6|52
1631193960000|2021-09-09 13:26:00|86121.6|86096.6|86121.4|86096.4|86122.8|86097.8|86121.2|86096.2|34
1631193970000|2021-09-09 13:26:10|86122.4|86097.4|86128.6|86103.6|86129.6|86104.6|86122.4|86097.4|58
1631193980000|2021-09-09 13:26:20|86129.1|86104.1|86138.6|86113.6|86138.8|86113.8|86125.8|86100.8|57
1631193990000|2021-09-09 13:26:30|86134.4|86109.4|86120.7|86095.7|86136.9|86111.9|86120.4|86095.4|57
1631194000000|2021-09-09 13:26:40|86121.2|86096.2|86119.3|86094.3|86122|86097|86116.7|86091.7|54
1631194010000|2021-09-09 13:26:50|86118.7|86093.7|86121|86096|86121.6|86096.6|86114.3|86089.3|51
1631194020000|2021-09-09 13:27:00|86121.1|86096.1|86122.9|86097.9|86123.8|86098.8|86119.4|86094.4|44
1631194030000|2021-09-09 13:27:10|86123.1|86098.1|86128.9|86103.9|86141.2|86105.1|86122|86091.2|48
1631194040000|2021-09-09 13:27:20|86129.5|86104.5|86128.7|86103.7|86130.2|86105.2|86126.3|86101.3|48
1631194050000|2021-09-09 13:27:30|86128.9|86103.9|86118.8|86093.8|86128.9|86103.9|86116.1|86091.1|54
1631194060000|2021-09-09 13:27:40|86119.5|86094.5|86119.2|86094.2|86120.7|86095.7|86114.9|86089.9|50
1631194070000|2021-09-09 13:27:50|86119.5|86094.5|86125.1|86100.1|86125.1|86100.1|86119.3|86094.3|34
1631194080000|2021-09-09 13:28:00|86125.9|86100.9|86123.4|86098.4|86127.2|86102.2|86122.3|86097.3|53
1631194090000|2021-09-09 13:28:10|86123.5|86098.5|86125.7|86100.7|86127.7|86102.7|86122.9|86097.9|52
1631194100000|2021-09-09 13:28:20|86125.9|86100.9|86124.1|86099.1|86126.5|86101.5|86123.1|86098.1|32
1631194110000|2021-09-09 13:28:30|86124.2|86099.2|86119|86094|86124.6|86099.6|86118.1|86093.1|39
1631194120000|2021-09-09 13:28:40|86119.3|86094.3|86113.4|86088.4|86123.2|86098.2|86112.7|86087.7|45
1631194130000|2021-09-09 13:28:50|86113.6|86088.6|86098.6|86073.6|86118.5|86093.5|86098.6|86073.6|65
1631194140000|2021-09-09 13:29:00|86099.6|86074.6|86098.9|86073.9|86110.1|86075.2|86091.5|86058|59
1631194150000|2021-09-09 13:29:10|86098.8|86073.8|86105.2|86080.2|86107.7|86082.7|86097.9|86072.9|57
1631194160000|2021-09-09 13:29:20|86105.6|86080.6|86108.4|86083.4|86109.9|86084.9|86104.4|86079.4|43
1631194170000|2021-09-09 13:29:30|86108.9|86083.9|86117.9|86092.9|86118.1|86093.1|86105.8|86080.8|53
1631194180000|2021-09-09 13:29:40|86118.5|86093.5|86112|86087|86121.3|86096.3|86112|86087|57
1631194190000|2021-09-09 13:29:50|86113.6|86088.6|86113|86088|86114.6|86089.6|86112.2|86087.2|46
1631194200000|2021-09-09 13:30:00|86113.2|86088.2|86114.1|86089.1|86114.6|86089.6|86113.1|86088.1|46
1631194210000|2021-09-09 13:30:10|86114.2|86089.2|86127.2|86102.2|86132.2|86107.2|86114.2|86089.2|66
1631194220000|2021-09-09 13:30:20|86127.3|86102.3|86113.9|86088.9|86131.5|86106.5|86113.1|86088.1|64
1631194230000|2021-09-09 13:30:30|86114|86089|86122.6|86097.6|86122.7|86097.7|86113.8|86088.8|60
1631194240000|2021-09-09 13:30:40|86122.5|86097.5|86116.7|86091.7|86122.5|86097.5|86114.4|86089.4|64
1631194250000|2021-09-09 13:30:50|86116|86091|86128|86103|86128.4|86103.4|86116|86091|56
1631194260000|2021-09-09 13:31:00|86129.1|86104.1|86152.4|86127.4|86157.8|86127.4|86129.1|86104.1|60
1631194270000|2021-09-09 13:31:10|86152.2|86127.2|86160.7|86135.7|86173.2|86135.7|86149|86116.5|55
1631194280000|2021-09-09 13:31:20|86159.7|86134.7|86157.3|86132.3|86169.8|86135.9|86157|86119.7|56
1631194290000|2021-09-09 13:31:30|86157.5|86132.5|86161.5|86136.5|86164.9|86139.9|86157.5|86132.5|57
1631194300000|2021-09-09 13:31:40|86161.4|86136.4|86161.4|86136.4|86163.7|86138.7|86156.8|86131.8|50
1631194310000|2021-09-09 13:31:50|86161.6|86136.6|86172.5|86147.5|86186.5|86149.6|86161.4|86126|62
1631194320000|2021-09-09 13:32:00|86172.2|86147.2|86181.5|86156.5|86195.1|86160.1|86172.1|86137|61
1631194330000|2021-09-09 13:32:10|86180.6|86155.6|86181.3|86156.3|86190.2|86157.6|86177.4|86140.2|68
1631194340000|2021-09-09 13:32:20|86181.5|86156.5|86197.1|86172.1|86201.7|86176.7|86180.8|86155.8|66
1631194350000|2021-09-09 13:32:30|86197.6|86172.6|86197.5|86172.5|86204.3|86179.3|86194|86169|64
1631194360000|2021-09-09 13:32:40|86197.3|86172.3|86201.8|86176.8|86203.1|86178.1|86195.3|86170.3|58
1631194370000|2021-09-09 13:32:50|86202.7|86177.7|86207|86182|86207.5|86182.5|86200.6|86175.6|56
1631194380000|2021-09-09 13:33:00|86207.8|86182.8|86193.6|86168.6|86211.7|86186.7|86190.5|86165.5|64
1631194390000|2021-09-09 13:33:10|86194.4|86169.4|86196.8|86171.8|86212.9|86177|86192.5|86162.9|59
1631194400000|2021-09-09 13:33:20|86196.4|86171.4|86194.7|86169.7|86197.6|86172.6|86194.1|86169.1|43
1631194410000|2021-09-09 13:33:30|86194.4|86169.4|86199.4|86174.4|86199.8|86174.8|86188|86163|55
1631194420000|2021-09-09 13:33:40|86198.6|86173.6|86191.5|86166.5|86198.6|86173.6|86190.2|86165.2|58
1631194430000|2021-09-09 13:33:50|86190.8|86165.8|86190.3|86165.3|86196.7|86171.7|86188.8|86163.8|58
1631194440000|2021-09-09 13:34:00|86187.3|86162.3|86185|86160|86191.4|86166.4|86183.3|86158.3|60
1631194450000|2021-09-09 13:34:10|86184.8|86159.8|86185.2|86160.2|86188.2|86163.2|86182.3|86157.3|54
1631194460000|2021-09-09 13:34:20|86187.3|86162.3|86192.5|86167.5|86195.8|86170.8|86187.3|86162.3|55
1631194470000|2021-09-09 13:34:30|86192.3|86167.3|86196.5|86171.5|86196.5|86171.5|86189.7|86164.7|51
1631194480000|2021-09-09 13:34:40|86196.7|86171.7|86200.5|86175.5|86205.9|86180.9|86196.4|86171.4|59
1631194490000|2021-09-09 13:34:50|86200.3|86175.3|86204.1|86179.1|86205.5|86180.5|86197.6|86172.6|64
1631194500000|2021-09-09 13:35:00|86204.4|86179.4|86200.1|86175.1|86204.4|86179.4|86197.8|86172.8|62
1631194510000|2021-09-09 13:35:10|86200.5|86175.5|86201.1|86176.1|86203.1|86178.1|86199.5|86174.5|47
1631194520000|2021-09-09 13:35:20|86201|86176|86212.2|86187.2|86214.7|86189.7|86201|86176|73
1631194530000|2021-09-09 13:35:30|86207.8|86182.8|86194.7|86169.7|86218.5|86182.8|86194.3|86159.5|60
1631194540000|2021-09-09 13:35:40|86195.8|86170.8|86192.1|86167.1|86204.9|86171.1|86186.2|86153.2|55
1631194550000|2021-09-09 13:35:50|86191.8|86166.8|86178.8|86153.8|86198.6|86173.6|86178.7|86153.7|62
1631194560000|2021-09-09 13:36:00|86179.1|86154.1|86187.4|86162.4|86188.7|86163.7|86179.1|86154.1|60
1631194570000|2021-09-09 13:36:10|86187|86162|86188.9|86163.9|86191.6|86166.6|86187|86162|63
1631194580000|2021-09-09 13:36:20|86188.5|86163.5|86181.5|86131.5|86188.7|86163.7|86159.9|86125.6|71
1631194590000|2021-09-09 13:36:30|86169.2|86144.2|86160.4|86135.4|86176.7|86145.3|86160|86126.7|66
1631194600000|2021-09-09 13:36:40|86158.8|86133.8|86160.1|86135.1|86160.3|86135.3|86156.8|86131.8|51
1631194610000|2021-09-09 13:36:50|86162.7|86137.7|86148.5|86123.5|86162.7|86137.7|86147.9|86122.9|59
1631194620000|2021-09-09 13:37:00|86148.4|86123.4|86147.5|86097.5|86148.4|86123.4|86135|86097.5|59
1631194630000|2021-09-09 13:37:10|86147.2|86097.2|86133|86108|86147.7|86109.7|86131.9|86095.8|51
1631194640000|2021-09-09 13:37:20|86133.1|86108.1|86144.7|86119.7|86149.5|86119.7|86133|86099.5|59
1631194650000|2021-09-09 13:37:30|86144.5|86119.5|86141.3|86116.3|86148.4|86123.4|86140.8|86115.8|62
1631194660000|2021-09-09 13:37:40|86140.9|86115.9|86132.9|86107.9|86141.4|86116.4|86131|86106|53
1631194670000|2021-09-09 13:37:50|86132.7|86107.7|86115.4|86090.4|86132.7|86107.7|86110.7|86085.7|58
1631194680000|2021-09-09 13:38:00|86115.6|86090.6|86117.6|86092.6|86120.7|86095.7|86114.2|86089.2|62
1631194690000|2021-09-09 13:38:10|86117.8|86092.8|86102.7|86077.7|86117.8|86092.8|86102.1|86077.1|62
1631194700000|2021-09-09 13:38:20|86103.4|86078.4|86107.1|86082.1|86107.4|86082.4|86103.4|86078.4|43
1631194710000|2021-09-09 13:38:30|86107|86082|86104.9|86079.9|86113.3|86088.3|86101.7|86076.7|57
1631194720000|2021-09-09 13:38:40|86104.8|86079.8|86110.1|86085.1|86113.5|86088.5|86104.8|86079.8|61
1631194730000|2021-09-09 13:38:50|86110.3|86085.3|86135.1|86110.1|86135.3|86110.3|86110.3|86085.3|64
1631194740000|2021-09-09 13:39:00|86134.8|86109.8|86136.4|86111.4|86136.5|86111.5|86130.8|86105.8|60
1631194750000|2021-09-09 13:39:10|86136.5|86111.5|86151.8|86126.8|86151.9|86126.9|86136|86111|64
1631194760000|2021-09-09 13:39:20|86152.1|86127.1|86141.9|86116.9|86153.1|86128.1|86138.9|86102.8|54
1631194770000|2021-09-09 13:39:30|86141.7|86116.7|86160|86110|86160.8|86122.9|86141.5|86105.5|53
1631194780000|2021-09-09 13:39:40|86159.9|86109.9|86146.7|86121.7|86160.2|86123.8|86145.9|86109.9|48
1631194790000|2021-09-09 13:39:50|86146.4|86121.4|86149.2|86124.2|86150.6|86125.6|86146.4|86121.4|58
1631194800000|2021-09-09 13:40:00|86148.7|86123.7|86148.1|86123.1|86161.4|86128.5|86148.1|86111|60
1631194810000|2021-09-09 13:40:10|86148|86123|86144.2|86119.2|86152.5|86127.5|86144.2|86119.2|52
1631194820000|2021-09-09 13:40:20|86145.7|86120.7|86131.8|86081.8|86147.2|86122.2|86120.8|86079.7|66
1631194830000|2021-09-09 13:40:30|86132.1|86082.1|86121.6|86096.6|86136.2|86101.4|86120.1|86081.8|64
1631194840000|2021-09-09 13:40:40|86121.4|86096.4|86114.8|86089.8|86125.4|86100.4|86113.9|86088.9|66
1631194850000|2021-09-09 13:40:50|86114.1|86089.1|86123.5|86098.5|86136.5|86098.7|86108|86083|72
1631194860000|2021-09-09 13:41:00|86123.2|86098.2|86127.7|86102.7|86139.1|86103.2|86121.5|86087.8|52
1631194870000|2021-09-09 13:41:10|86128|86103|86134|86109|86142.8|86109.6|86127|86092.8|60
1631194880000|2021-09-09 13:41:20|86134.2|86109.2|86146.6|86121.6|86150.2|86125.2|86133.8|86098.5|58
1631194890000|2021-09-09 13:41:30|86145.9|86120.9|86159.8|86134.8|86179.5|86135.3|86144.4|86119.4|68
1631194900000|2021-09-09 13:41:40|86158.6|86133.6|86159.6|86134.6|86171.9|86135|86158.2|86121|49
1631194910000|2021-09-09 13:41:50|86159.3|86134.3|86155.1|86130.1|86166.4|86135.6|86150.6|86115.7|61
1631194920000|2021-09-09 13:42:00|86154.4|86129.4|86164.7|86139.7|86176.5|86140.3|86154.4|86125.8|54
1631194930000|2021-09-09 13:42:10|86164.8|86139.8|86165.4|86140.4|86178.9|86149.5|86164.5|86128.8|59
1631194940000|2021-09-09 13:42:20|86165.8|86140.8|86170.7|86145.7|86170.7|86145.7|86163.9|86138.9|47
1631194950000|2021-09-09 13:42:30|86171|86146|86170.8|86145.8|86171.9|86146.9|86167|86142|56
1631194960000|2021-09-09 13:42:40|86171.2|86146.2|86176.2|86151.2|86179.6|86154.6|86169.5|86144.5|60
1631194970000|2021-09-09 13:42:50|86176.1|86151.1|86172.8|86147.8|86176.7|86151.7|86170.5|86145.5|47
1631194980000|2021-09-09 13:43:00|86172.3|86147.3|86167|86142|86172.3|86147.3|86166.2|86141.2|63
1631194990000|2021-09-09 13:43:10|86167.6|86142.6|86167.5|86142.5|86168.4|86143.4|86164.6|86139.6|56
1631195000000|2021-09-09 13:43:20|86167.4|86142.4|86157.5|86132.5|86170.4|86145.4|86157.3|86132.3|67
1631195010000|2021-09-09 13:43:30|86157.6|86132.6|86153.1|86128.1|86158.9|86133.9|86152.3|86127.3|55
1631195020000|2021-09-09 13:43:40|86153.7|86128.7|86138.9|86113.9|86157|86132|86138.8|86113.8|59
1631195030000|2021-09-09 13:43:50|86139.1|86114.1|86151.3|86101.3|86151.3|86114.3|86133.5|86095.3|64
1631195040000|2021-09-09 13:44:00|86151|86101|86135.1|86110.1|86151.3|86113.8|86133.7|86095.9|64
1631195050000|2021-09-09 13:44:10|86135.6|86110.6|86138.8|86113.8|86143.2|86118.2|86133.7|86108.7|65
1631195060000|2021-09-09 13:44:20|86138.1|86113.1|86141.8|86116.8|86141.8|86116.8|86138|86113|47
1631195070000|2021-09-09 13:44:30|86142.7|86117.7|86144.2|86119.2|86145.3|86120.3|86142.6|86117.6|53
1631195080000|2021-09-09 13:44:40|86144|86119|86150.1|86125.1|86150.1|86125.1|86141.8|86116.8|58
1631195090000|2021-09-09 13:44:50|86152|86127|86159.5|86134.5|86160.7|86135.7|86151.4|86126.4|63
1631195100000|2021-09-09 13:45:00|86159.3|86134.3|86171.9|86146.9|86181.3|86148.6|86156.2|86130.3|63
1631195110000|2021-09-09 13:45:10|86172|86147|86159.6|86134.6|86172.1|86147.1|86158.8|86133.8|61
1631195120000|2021-09-09 13:45:20|86159.3|86134.3|86156.3|86131.3|86160.8|86135.8|86155.4|86130.4|51
1631195130000|2021-09-09 13:45:30|86157|86132|86157.4|86132.4|86158.1|86133.1|86156.4|86131.4|44
1631195140000|2021-09-09 13:45:40|86158.4|86133.4|86165.6|86140.6|86166.2|86141.2|86156.8|86131.8|57
1631195150000|2021-09-09 13:45:50|86165.1|86140.1|86171.6|86146.6|86175|86150|86163|86138|64
1631195160000|2021-09-09 13:46:00|86172.3|86147.3|86176.4|86151.4|86176.8|86151.8|86166.9|86141.9|63
1631195170000|2021-09-09 13:46:10|86174.7|86149.7|86160.5|86135.5|86175|86150|86160.2|86135.2|66
1631195180000|2021-09-09 13:46:20|86160.6|86135.6|86165.7|86140.7|86174.6|86149.6|86159|86134|62
1631195190000|2021-09-09 13:46:30|86166.2|86141.2|86158.7|86133.7|86178.3|86141.8|86158.3|86126.1|63
1631195200000|2021-09-09 13:46:40|86158.2|86133.2|86172|86147|86172.7|86147.7|86157.8|86132.8|59
1631195210000|2021-09-09 13:46:50|86172.6|86147.6|86171.5|86146.5|86184.1|86151.8|86171.5|86134.1|59
1631195220000|2021-09-09 13:47:00|86170.4|86145.4|86153.7|86128.7|86170.8|86145.8|86153.7|86128.7|64
1631195230000|2021-09-09 13:47:10|86154.1|86129.1|86148.8|86123.8|86157.3|86132.3|86147.8|86122.8|49
1631195240000|2021-09-09 13:47:20|86148.9|86123.9|86151.6|86126.6|86152.4|86127.4|86148|86123|55
1631195250000|2021-09-09 13:47:30|86152.7|86127.7|86151.7|86126.7|86170.3|86133.2|86151.7|86118.1|52
1631195260000|2021-09-09 13:47:40|86152.1|86127.1|86155.9|86130.9|86164.9|86131.1|86148.9|86114.9|55
1631195270000|2021-09-09 13:47:50|86155.8|86130.8|86155.6|86130.6|86158.5|86133.5|86155.4|86130.4|33
1631195280000|2021-09-09 13:48:00|86155.7|86130.7|86160.2|86135.2|86164|86139|86155.1|86130.1|61
1631195290000|2021-09-09 13:48:10|86160.1|86135.1|86154.2|86129.2|86160.3|86135.3|86150.8|86125.8|55
1631195300000|2021-09-09 13:48:20|86154.1|86129.1|86151.8|86126.8|86155.5|86130.5|86150.9|86125.9|51
1631195310000|2021-09-09 13:48:30|86152.4|86127.4|86152.5|86127.5|86154.7|86129.7|86150.6|86125.6|52
1631195320000|2021-09-09 13:48:40|86152.7|86127.7|86156.6|86131.6|86157.5|86132.5|86152.1|86127.1|52
1631195330000|2021-09-09 13:48:50|86156.7|86131.7|86163.1|86138.1|86164.8|86139.8|86156.4|86131.4|49
1631195340000|2021-09-09 13:49:00|86164.5|86139.5|86164.9|86139.9|86171.2|86146.2|86162.7|86137.7|64
1631195350000|2021-09-09 13:49:10|86165.6|86140.6|86169.2|86144.2|86171.8|86146.8|86162.5|86137.5|56
1631195360000|2021-09-09 13:49:20|86169.4|86144.4|86192.3|86167.3|86192.3|86167.3|86169.4|86144.4|62
1631195370000|2021-09-09 13:49:30|86193|86168|86216.3|86166.3|86216.6|86177.4|86193|86162.1|64
1631195380000|2021-09-09 13:49:40|86216.1|86166.1|86235.5|86185.5|86235.7|86196.2|86212.2|86162.2|60
1631195390000|2021-09-09 13:49:50|86235.7|86185.7|86253.2|86203.2|86253.6|86210.8|86224.6|86185.3|66
1631195400000|2021-09-09 13:50:00|86253.7|86203.7|86244.4|86219.4|86257.3|86220.3|86234.2|86196.6|59
1631195410000|2021-09-09 13:50:10|86245|86220|86250.1|86200.1|86250.8|86220|86236.6|86199.8|47
1631195420000|2021-09-09 13:50:20|86249.4|86199.4|86234.5|86184.5|86250.1|86213|86228.1|86184.5|55
1631195430000|2021-09-09 13:50:30|86234.4|86184.4|86220.3|86195.3|86234.4|86199.4|86220|86184.3|44
1631195440000|2021-09-09 13:50:40|86220|86195|86210.6|86185.6|86221|86196|86210.5|86185.5|55
1631195450000|2021-09-09 13:50:50|86210.7|86185.7|86205.8|86180.8|86212.8|86187.8|86204.2|86179.2|54
1631195460000|2021-09-09 13:51:00|86205.5|86180.5|86206.6|86181.6|86208.5|86183.5|86203.1|86178.1|60
1631195470000|2021-09-09 13:51:10|86206.8|86181.8|86199.7|86174.7|86206.8|86181.8|86194.6|86169.6|59
1631195480000|2021-09-09 13:51:20|86198|86173|86198.2|86173.2|86199.4|86174.4|86195.4|86170.4|54
1631195490000|2021-09-09 13:51:30|86198|86173|86216.1|86166.1|86216.1|86178.4|86189.5|86164.5|60
1631195500000|2021-09-09 13:51:40|86216.4|86166.4|86236.8|86186.8|86238|86190.6|86205.1|86166.4|63
1631195510000|2021-09-09 13:51:50|86237.3|86187.3|86235.8|86185.8|86238.1|86188.1|86235.8|86185.8|39
1631195520000|2021-09-09 13:52:00|86235.5|86185.5|86224.7|86199.7|86238.1|86202.9|86222.7|86185.5|57
1631195530000|2021-09-09 13:52:10|86224.5|86199.5|86208.3|86183.3|86234|86199.7|86208.3|86171.8|56
1631195540000|2021-09-09 13:52:20|86209.1|86184.1|86212.8|86187.8|86224.3|86187.8|86201.3|86169.7|48
1631195550000|2021-09-09 13:52:30|86214.4|86189.4|86213.8|86188.8|86214.6|86189.6|86211.7|86186.7|45
1631195560000|2021-09-09 13:52:40|86214.2|86189.2|86216.1|86191.1|86216.1|86191.1|86210|86185|52
1631195570000|2021-09-09 13:52:50|86216|86191|86223.1|86198.1|86225.6|86200.6|86216|86191|61
1631195580000|2021-09-09 13:53:00|86223.4|86198.4|86255.2|86205.2|86255.2|86217|86223.3|86198.3|64
1631195590000|2021-09-09 13:53:10|86255.8|86205.8|86243.4|86218.4|86263.5|86226.6|86242.5|86204.8|63
1631195600000|2021-09-09 13:53:20|86243|86218|86234.4|86209.4|86248.6|86223.6|86232.9|86207.9|57
1631195610000|2021-09-09 13:53:30|86234.6|86209.6|86234.4|86209.4|86235.8|86210.8|86232.2|86207.2|57
1631195620000|2021-09-09 13:53:40|86234.5|86209.5|86238.1|86213.1|86239|86214|86234.2|86209.2|56
1631195630000|2021-09-09 13:53:50|86237.8|86212.8|86235|86210|86240.4|86215.4|86234.8|86209.8|56
1631195640000|2021-09-09 13:54:00|86235.1|86210.1|86240.3|86215.3|86240.3|86215.3|86232.1|86207.1|54
1631195650000|2021-09-09 13:54:10|86239.9|86214.9|86234.9|86209.9|86242.4|86217.4|86233.8|86208.8|55
1631195660000|2021-09-09 13:54:20|86235|86210|86236.2|86211.2|86236.2|86211.2|86225|86200|64
1631195670000|2021-09-09 13:54:30|86235.7|86210.7|86242.6|86217.6|86246.6|86221.6|86235.6|86210.6|62
1631195680000|2021-09-09 13:54:40|86243.3|86218.3|86248|86223|86248.8|86223.8|86243.3|86218.3|52
1631195690000|2021-09-09 13:54:50|86248.5|86223.5|86249.6|86224.6|86250.6|86225.6|86248.2|86223.2|51
1631195700000|2021-09-09 13:55:00|86249.5|86224.5|86236.5|86211.5|86249.6|86224.6|86233.8|86208.8|60
1631195710000|2021-09-09 13:55:10|86235.6|86210.6|86222.4|86197.4|86235.6|86210.6|86222.4|86197.4|64
1631195720000|2021-09-09 13:55:20|86222|86197|86224|86199|86224|86199|86221.2|86196.2|47
1631195730000|2021-09-09 13:55:30|86223.9|86198.9|86225.4|86200.4|86227.9|86202.9|86222.8|86197.8|55
1631195740000|2021-09-09 13:55:40|86226.1|86201.1|86229.1|86204.1|86231.6|86206.6|86224.8|86199.8|64
1631195750000|2021-09-09 13:55:50|86229.2|86204.2|86229|86204|86233.9|86208.9|86228.1|86203.1|61
1631195760000|2021-09-09 13:56:00|86228.4|86203.4|86226.4|86201.4|86229.8|86204.8|86223.2|86198.2|63
1631195770000|2021-09-09 13:56:10|86225.9|86200.9|86219.5|86194.5|86225.9|86200.9|86218.1|86193.1|57
1631195780000|2021-09-09 13:56:20|86219.3|86194.3|86237.9|86212.9|86238.2|86213.2|86218.9|86193.9|60
1631195790000|2021-09-09 13:56:30|86237.6|86212.6|86268.6|86243.6|86288.4|86245.9|86237.6|86212.6|68
1631195800000|2021-09-09 13:56:40|86267.8|86242.8|86268|86218|86282.1|86243.4|86264.9|86217.3|59
1631195810000|2021-09-09 13:56:50|86267.9|86217.9|86257.6|86232.6|86268.5|86234.4|86247.4|86211.6|67
1631195820000|2021-09-09 13:57:00|86255.9|86230.9|86245.6|86220.6|86260.3|86235.3|86245.6|86220.6|62
1631195830000|2021-09-09 13:57:10|86246|86221|86254.9|86229.9|86256.6|86231.6|86245.8|86220.8|63
1631195840000|2021-09-09 13:57:20|86255.3|86230.3|86246.5|86221.5|86262.5|86237.5|86246.5|86221.5|56
1631195850000|2021-09-09 13:57:30|86246.9|86221.9|86235.3|86210.3|86246.9|86221.9|86235.3|86210.3|57
1631195860000|2021-09-09 13:57:40|86235.8|86210.8|86248.6|86223.6|86249.6|86224.6|86231.3|86206.3|72
1631195870000|2021-09-09 13:57:50|86249.3|86224.3|86244.8|86219.8|86254.9|86229.9|86244|86219|65
1631195880000|2021-09-09 13:58:00|86244.6|86219.6|86227.2|86202.2|86245.1|86220.1|86225.9|86200.9|62
1631195890000|2021-09-09 13:58:10|86227.1|86202.1|86233.7|86208.7|86234.6|86209.6|86225.4|86200.4|60
1631195900000|2021-09-09 13:58:20|86233.4|86208.4|86243.6|86218.6|86249|86218.6|86233.3|86198.6|67
1631195910000|2021-09-09 13:58:30|86243.5|86218.5|86238.5|86213.5|86249.2|86224.2|86237.7|86212.7|71
1631195920000|2021-09-09 13:58:40|86238.2|86213.2|86245|86220|86245|86220|86234.6|86209.6|65
1631195930000|2021-09-09 13:58:50|86246.2|86221.2|86245.3|86220.3|86253.6|86228.6|86244.2|86219.2|73
1631195940000|2021-09-09 13:59:00|86246|86221|86248.9|86223.9|86251.2|86226.2|86245.8|86220.8|47
1631195950000|2021-09-09 13:59:10|86247.3|86222.3|86239.9|86214.9|86248.1|86223.1|86239.9|86214.9|54
1631195960000|2021-09-09 13:59:20|86236|86211|86237.8|86212.8|86239.6|86214.6|86234|86209|62
1631195970000|2021-09-09 13:59:30|86238.5|86213.5|86239|86214|86239.9|86214.9|86236.7|86211.7|49
1631195980000|2021-09-09 13:59:40|86239.1|86214.1|86230.4|86205.4|86239.1|86214.1|86227.4|86202.4|61
1631195990000|2021-09-09 13:59:50|86230.2|86205.2|86233.6|86208.6|86233.9|86208.9|86229|86204|57
1631196000000|2021-09-09 14:00:00|86234.5|86209.5|86222.1|86197.1|86244|86219|86220.9|86195.9|65
1631196010000|2021-09-09 14:00:10|86221.9|86196.9|86226|86201|86236.2|86211.2|86221.7|86196.7|70
1631196020000|2021-09-09 14:00:20|86227.6|86202.6|86225|86200|86228.4|86203.4|86224.2|86199.2|59
1631196030000|2021-09-09 14:00:30|86225.2|86200.2|86226.4|86201.4|86243.2|86208.1|86224.3|86188.1|63
1631196040000|2021-09-09 14:00:40|86226.5|86201.5|86223.6|86198.6|86241.8|86208.8|86220.8|86190.9|61
1631196050000|2021-09-09 14:00:50|86222.8|86197.8|86222.2|86197.2|86225.6|86200.6|86217.6|86192.6|59
1631196060000|2021-09-09 14:01:00|86222.4|86197.4|86212.4|86187.4|86222.4|86197.4|86209.1|86184.1|65
1631196070000|2021-09-09 14:01:10|86212.6|86187.6|86203.1|86178.1|86212.6|86187.6|86202.8|86177.8|56
1631196080000|2021-09-09 14:01:20|86202.2|86177.2|86202.8|86177.8|86202.9|86177.9|86191.7|86166.7|69
1631196090000|2021-09-09 14:01:30|86202.2|86177.2|86205.1|86180.1|86206|86181|86200.8|86175.8|64
1631196100000|2021-09-09 14:01:40|86204.9|86179.9|86192.8|86167.8|86205.2|86180.2|86192.8|86167.8|64
1631196110000|2021-09-09 14:01:50|86193.4|86168.4|86205.1|86180.1|86205.8|86180.8|86193.4|86168.4|59
1631196120000|2021-09-09 14:02:00|86205.6|86180.6|86213|86188|86220.2|86195.2|86205.6|86180.6|73
1631196130000|2021-09-09 14:02:10|86216|86191|86221.6|86196.6|86222.9|86197.9|86214.8|86189.8|55
1631196140000|2021-09-09 14:02:20|86218|86193|86225.9|86200.9|86226.2|86201.2|86217.4|86192.4|65
1631196150000|2021-09-09 14:02:30|86226|86201|86226|86201|86230|86205|86225.5|86200.5|73
1631196160000|2021-09-09 14:02:40|86226.3|86201.3|86214.7|86189.7|86226.4|86201.4|86213.1|86188.1|64
1631196170000|2021-09-09 14:02:50|86214.9|86189.9|86218.8|86193.8|86223.1|86198.1|86213.8|86188.8|56
1631196180000|2021-09-09 14:03:00|86218.7|86193.7|86220.7|86195.7|86222.7|86197.7|86218|86193|51
1631196190000|2021-09-09 14:03:10|86221|86196|86224.4|86199.4|86224.7|86199.7|86219.9|86194.9|57
1631196200000|2021-09-09 14:03:20|86224.5|86199.5|86220.8|86195.8|86228.2|86203.2|86219.6|86194.6|55
1631196210000|2021-09-09 14:03:30|86221|86196|86213.9|86188.9|86222.6|86197.6|86213.7|86188.7|42
1631196220000|2021-09-09 14:03:40|86212.6|86187.6|86221.8|86196.8|86223.1|86198.1|86212.6|86187.6|56
1631196230000|2021-09-09 14:03:50|86220.1|86195.1|86216.6|86191.6|86220.2|86195.2|86214.2|86189.2|57
1631196240000|2021-09-09 14:04:00|86217.3|86192.3|86218.4|86193.4|86220.1|86195.1|86214.8|86189.8|58
1631196250000|2021-09-09 14:04:10|86217.4|86192.4|86223.8|86198.8|86223.8|86198.8|86214.4|86189.4|61
1631196260000|2021-09-09 14:04:20|86223.9|86198.9|86220|86195|86225.6|86200.6|86218.9|86193.9|48
1631196270000|2021-09-09 14:04:30|86219|86194|86226.3|86201.3|86227.3|86202.3|86218.8|86193.8|50
1631196280000|2021-09-09 14:04:40|86227.4|86202.4|86223.7|86198.7|86228|86203|86223.2|86198.2|53
1631196290000|2021-09-09 14:04:50|86223.6|86198.6|86229.4|86204.4|86229.9|86204.9|86222.4|86197.4|46
1631196300000|2021-09-09 14:05:00|86230.1|86205.1|86227.1|86202.1|86231.7|86206.7|86225.9|86200.9|52
1631196310000|2021-09-09 14:05:10|86227.5|86202.5|86227.6|86202.6|86228.1|86203.1|86226.7|86201.7|44
1631196320000|2021-09-09 14:05:20|86227.7|86202.7|86228|86203|86229.6|86204.6|86227.4|86202.4|40
1631196330000|2021-09-09 14:05:30|86227.9|86202.9|86230.8|86205.8|86230.8|86205.8|86224.3|86199.3|51
1631196340000|2021-09-09 14:05:40|86231.9|86206.9|86268.1|86218.1|86269.8|86228.9|86231.7|86206.7|64
1631196350000|2021-09-09 14:05:50|86267|86217|86252.8|86227.8|86267|86229.3|86249.3|86215.4|58
1631196360000|2021-09-09 14:06:00|86253|86228|86246.9|86221.9|86253|86228|86244.9|86219.9|46
1631196370000|2021-09-09 14:06:10|86247.1|86222.1|86242.8|86217.8|86247.1|86222.1|86242.4|86217.4|57
1631196380000|2021-09-09 14:06:20|86242.7|86217.7|86241.5|86216.5|86245.2|86220.2|86241.5|86216.5|48
1631196390000|2021-09-09 14:06:30|86239.6|86214.6|86228.7|86203.7|86239.8|86214.8|86228.3|86203.3|51
1631196400000|2021-09-09 14:06:40|86228.8|86203.8|86222.5|86197.5|86228.8|86203.8|86222.3|86197.3|48
1631196410000|2021-09-09 14:06:50|86222.6|86197.6|86226.1|86201.1|86227.9|86202.9|86220.8|86195.8|52
1631196420000|2021-09-09 14:07:00|86226.4|86201.4|86227.2|86202.2|86228.8|86203.8|86225.5|86200.5|42
1631196430000|2021-09-09 14:07:10|86227.4|86202.4|86193.5|86168.5|86227.4|86202.4|86192.8|86167.8|65
1631196440000|2021-09-09 14:07:20|86193.6|86168.6|86192.3|86167.3|86194.2|86169.2|86189|86164|61
1631196450000|2021-09-09 14:07:30|86192.7|86167.7|86202.8|86177.8|86204.4|86179.4|86192.4|86167.4|50
1631196460000|2021-09-09 14:07:40|86202.5|86177.5|86204.2|86179.2|86205.1|86180.1|86196.4|86171.4|55
1631196470000|2021-09-09 14:07:50|86204.7|86179.7|86193.3|86168.3|86205.2|86180.2|86190.8|86165.8|54
1631196480000|2021-09-09 14:08:00|86193.6|86168.6|86196.4|86171.4|86197.1|86172.1|86192.8|86167.8|64
1631196490000|2021-09-09 14:08:10|86196.6|86171.6|86199.9|86174.9|86200.1|86175.1|86194.6|86169.6|46
1631196500000|2021-09-09 14:08:20|86199.8|86174.8|86199.9|86174.9|86200.4|86175.4|86196.9|86171.9|49
1631196510000|2021-09-09 14:08:30|86199.4|86174.4|86197.3|86172.3|86200.1|86175.1|86197.2|86172.2|39
1631196520000|2021-09-09 14:08:40|86197.4|86172.4|86195.1|86170.1|86198.3|86173.3|86194.1|86169.1|43
1631196530000|2021-09-09 14:08:50|86196.1|86171.1|86197.2|86172.2|86209.6|86172.8|86194.4|86159.6|46
1631196540000|2021-09-09 14:09:00|86197.4|86172.4|86197.7|86172.7|86201|86176|86195|86170|55
1631196550000|2021-09-09 14:09:10|86197.4|86172.4|86202.1|86177.1|86202.1|86177.1|86195.8|86170.8|54
1631196560000|2021-09-09 14:09:20|86201.8|86176.8|86203.2|86178.2|86203.2|86178.2|86197.5|86172.5|58
1631196570000|2021-09-09 14:09:30|86202.3|86177.3|86203.1|86178.1|86204.4|86179.4|86201.9|86176.9|51
1631196580000|2021-09-09 14:09:40|86203.2|86178.2|86199.8|86174.8|86203.6|86178.6|86198.5|86173.5|47
1631196590000|2021-09-09 14:09:50|86199.9|86174.9|86207.8|86182.8|86208.8|86183.8|86199.4|86174.4|44
1631196600000|2021-09-09 14:10:00|86207.9|86182.9|86205.7|86180.7|86210.6|86185.6|86201.7|86176.7|45
1631196610000|2021-09-09 14:10:10|86205.3|86180.3|86202.1|86177.1|86207.2|86182.2|86199.5|86174.5|53
1631196620000|2021-09-09 14:10:20|86201.3|86176.3|86200.3|86175.3|86202.4|86177.4|86198.4|86173.4|41
1631196630000|2021-09-09 14:10:30|86199.8|86174.8|86203.2|86178.2|86203.7|86178.7|86199|86174|45
1631196640000|2021-09-09 14:10:40|86203.5|86178.5|86174.4|86149.4|86203.5|86178.5|86174.2|86140.4|61
1631196650000|2021-09-09 14:10:50|86173.3|86148.3|86179.5|86154.5|86193.4|86154.8|86173.3|86136.8|64
1631196660000|2021-09-09 14:11:00|86180|86155|86182.4|86157.4|86182.7|86157.7|86176.8|86151.8|61
1631196670000|2021-09-09 14:11:10|86181.5|86156.5|86182.1|86157.1|86183|86158|86180.5|86155.5|42
1631196680000|2021-09-09 14:11:20|86183.3|86158.3|86183.3|86158.3|86188.1|86163.1|86182|86157|64
1631196690000|2021-09-09 14:11:30|86183.1|86158.1|86199.1|86174.1|86199.1|86174.1|86183|86158|57
1631196700000|2021-09-09 14:11:40|86199.3|86174.3|86198.4|86173.4|86199.8|86174.8|86197.7|86172.7|40
1631196710000|2021-09-09 14:11:50|86198.1|86173.1|86203.3|86178.3|86207.2|86182.2|86197.9|86172.9|53
1631196720000|2021-09-09 14:12:00|86203.1|86178.1|86208.3|86183.3|86210.6|86185.6|86202.5|86177.5|50
1631196730000|2021-09-09 14:12:10|86209.4|86184.4|86217.7|86192.7|86217.7|86192.7|86207.1|86182.1|51
1631196740000|2021-09-09 14:12:20|86218.1|86193.1|86215|86190|86218.5|86193.5|86214.7|86189.7|51
1631196750000|2021-09-09 14:12:30|86215.1|86190.1|86213.1|86188.1|86215.5|86190.5|86213|86188|42
1631196760000|2021-09-09 14:12:40|86212.8|86187.8|86216.8|86191.8|86220.3|86195.3|86212.8|86187.8|61
1631196770000|2021-09-09 14:12:50|86216.6|86191.6|86217|86192|86219.2|86194.2|86216.6|86191.6|46
1631196780000|2021-09-09 14:13:00|86216|86191|86221.7|86196.7|86227|86202|86216|86191|63
1631196790000|2021-09-09 14:13:10|86220.5|86195.5|86228.7|86203.7|86231.3|86206.3|86220.5|86195.5|60
1631196800000|2021-09-09 14:13:20|86228.9|86203.9|86231|86206|86237|86212|86228.2|86203.2|57
1631196810000|2021-09-09 14:13:30|86230.9|86205.9|86225.2|86200.2|86230.9|86205.9|86223.7|86198.7|54
1631196820000|2021-09-09 14:13:40|86225.4|86200.4|86225.5|86200.5|86226.1|86201.1|86224|86199|40
1631196830000|2021-09-09 14:13:50|86225.8|86200.8|86231.3|86206.3|86233|86208|86225.1|86200.1|49
1631196840000|2021-09-09 14:14:00|86234.1|86209.1|86228.2|86203.2|86234.1|86209.1|86227.5|86202.5|48
1631196850000|2021-09-09 14:14:10|86228.3|86203.3|86227.9|86202.9|86230.4|86205.4|86227|86202|41
1631196860000|2021-09-09 14:14:20|86227.5|86202.5|86228.4|86203.4|86228.4|86203.4|86222.6|86197.6|60
1631196870000|2021-09-09 14:14:30|86227.3|86202.3|86231.9|86206.9|86234.1|86209.1|86227.3|86202.3|59
1631196880000|2021-09-09 14:14:40|86233.1|86208.1|86230.8|86205.8|86234.6|86209.6|86230.3|86205.3|58
1631196890000|2021-09-09 14:14:50|86231|86206|86229.8|86204.8|86233|86208|86228.8|86203.8|42
1631196900000|2021-09-09 14:15:00|86229.7|86204.7|86229|86204|86230.6|86205.6|86227.3|86202.3|56
1631196910000|2021-09-09 14:15:10|86228.8|86203.8|86230|86205|86230|86205|86227.5|86202.5|46
1631196920000|2021-09-09 14:15:20|86230.1|86205.1|86231.3|86206.3|86231.6|86206.6|86228.6|86203.6|55
1631196930000|2021-09-09 14:15:30|86231.6|86206.6|86229.7|86204.7|86231.7|86206.7|86223.5|86198.5|57
1631196940000|2021-09-09 14:15:40|86231.2|86206.2|86229.5|86204.5|86231.4|86206.4|86223.4|86198.4|58
1631196950000|2021-09-09 14:15:50|86229.4|86204.4|86229.2|86204.2|86232.3|86207.3|86228.6|86203.6|48
1631196960000|2021-09-09 14:16:00|86229.4|86204.4|86228.7|86203.7|86231.9|86206.9|86228.6|86203.6|50
1631196970000|2021-09-09 14:16:10|86230.1|86205.1|86235.1|86210.1|86238.5|86213.5|86230.1|86205.1|52
1631196980000|2021-09-09 14:16:20|86235.2|86210.2|86235.2|86210.2|86237.1|86212.1|86232.3|86207.3|48
1631196990000|2021-09-09 14:16:30|86235|86210|86242.9|86217.9|86246.4|86221.4|86232.7|86207.7|56
1631197000000|2021-09-09 14:16:40|86243.1|86218.1|86246.9|86221.9|86246.9|86221.9|86240.4|86215.4|58
1631197010000|2021-09-09 14:16:50|86247|86222|86245.5|86220.5|86248.6|86223.6|86241.9|86216.9|60
1631197020000|2021-09-09 14:17:00|86247.1|86222.1|86245.6|86220.6|86248.1|86223.1|86241.1|86216.1|53
1631197030000|2021-09-09 14:17:10|86246.6|86221.6|86246.5|86221.5|86249.5|86224.5|86245.5|86220.5|51
1631197040000|2021-09-09 14:17:20|86246.4|86221.4|86255.6|86230.6|86255.7|86230.7|86243.2|86218.2|57
1631197050000|2021-09-09 14:17:30|86254.6|86229.6|86251.6|86226.6|86257.1|86232.1|86251.6|86226.6|46
1631197060000|2021-09-09 14:17:40|86252.1|86227.1|86245.9|86220.9|86255.5|86230.5|86244.1|86219.1|55
1631197070000|2021-09-09 14:17:50|86246.6|86221.6|86248|86223|86251.8|86226.8|86246.4|86221.4|45
1631197080000|2021-09-09 14:18:00|86247.9|86222.9|86246.2|86221.2|86249.8|86224.8|86245.3|86220.3|56
1631197090000|2021-09-09 14:18:10|86245.7|86220.7|86244.9|86219.9|86247|86222|86244.4|86219.4|44
1631197100000|2021-09-09 14:18:20|86245|86220|86239.4|86214.4|86247.3|86222.3|86239.4|86214.4|39
1631197110000|2021-09-09 14:18:30|86239|86214|86229.7|86204.7|86240|86215|86228.9|86203.9|57
1631197120000|2021-09-09 14:18:40|86230.7|86205.7|86230.7|86205.7|86233.2|86208.2|86228.2|86203.2|56
1631197130000|2021-09-09 14:18:50|86230.4|86205.4|86231.2|86206.2|86241.9|86206.6|86226.4|86190.4|52
1631197140000|2021-09-09 14:19:00|86231.1|86206.1|86251|86201|86251.4|86213.9|86231.1|86198.7|51
1631197150000|2021-09-09 14:19:10|86250.9|86200.9|86238.1|86213.1|86251.9|86217.1|86237.1|86200.2|55
1631197160000|2021-09-09 14:19:20|86238.3|86213.3|86229.6|86204.6|86238.3|86213.3|86227.8|86202.8|51
1631197170000|2021-09-09 14:19:30|86229.8|86204.8|86228.4|86203.4|86230.3|86205.3|86228.2|86203.2|28
1631197180000|2021-09-09 14:19:40|86228.3|86203.3|86232.8|86207.8|86232.8|86207.8|86227.2|86202.2|45
1631197190000|2021-09-09 14:19:50|86233.7|86208.7|86233.6|86208.6|86233.8|86208.8|86229.2|86204.2|41
1631197200000|2021-09-09 14:20:00|86233.2|86208.2|86232.1|86207.1|86234.7|86209.7|86231.9|86206.9|48
1631197210000|2021-09-09 14:20:10|86232.3|86207.3|86232.6|86207.6|86233|86208|86230.1|86205.1|44
1631197220000|2021-09-09 14:20:20|86232.7|86207.7|86243.6|86193.6|86243.6|86208.2|86227.8|86193.6|37
1631197230000|2021-09-09 14:20:30|86244.3|86194.3|86237.5|86212.5|86246.3|86215.7|86235.1|86194.3|52
1631197240000|2021-09-09 14:20:40|86235.8|86210.8|86234|86209|86239.3|86214.3|86234|86209|44
1631197250000|2021-09-09 14:20:50|86233.7|86208.7|86237.8|86212.8|86238.7|86213.7|86232.7|86207.7|48
1631197260000|2021-09-09 14:21:00|86237.7|86212.7|86246.2|86221.2|86246.2|86221.2|86234.2|86209.2|60
1631197270000|2021-09-09 14:21:10|86246.1|86221.1|86250.1|86225.1|86250.1|86225.1|86245.4|86220.4|42
1631197280000|2021-09-09 14:21:20|86250|86225|86242.7|86217.7|86255.5|86225.5|86242.6|86205.5|46
1631197290000|2021-09-09 14:21:30|86242.8|86217.8|86243.4|86218.4|86244.5|86219.5|86241.8|86216.8|30
1631197300000|2021-09-09 14:21:40|86243.2|86218.2|86258.8|86208.8|86260.1|86222.8|86243.2|86208.8|38
1631197310000|2021-09-09 14:21:50|86258.5|86208.5|86246.7|86221.7|86264.1|86228.2|86246.7|86208.5|46
1631197320000|2021-09-09 14:22:00|86246.9|86221.9|86252.8|86227.8|86263.4|86227.8|86245.9|86212.4|39
1631197330000|2021-09-09 14:22:10|86253.1|86228.1|86253.1|86228.1|86255.4|86230.4|86251.3|86226.3|42
1631197340000|2021-09-09 14:22:20|86264.5|86214.5|86254.5|86229.5|86264.5|86230.7|86252.3|86214.5|45
1631197350000|2021-09-09 14:22:30|86254.8|86229.8|86246.6|86221.6|86255.4|86230.4|86246.6|86221.6|39
1631197360000|2021-09-09 14:22:40|86245.7|86220.7|86242.9|86217.9|86246.1|86221.1|86242.5|86217.5|36
1631197370000|2021-09-09 14:22:50|86242.7|86217.7|86249.2|86224.2|86249.4|86224.4|86242.5|86217.5|53
1631197380000|2021-09-09 14:23:00|86249.9|86224.9|86247|86222|86250|86225|86246.5|86221.5|39
1631197390000|2021-09-09 14:23:10|86246.9|86221.9|86250.2|86225.2|86250.6|86225.6|86246.6|86221.6|31
1631197400000|2021-09-09 14:23:20|86250.1|86225.1|86255.3|86230.3|86255.3|86230.3|86247.1|86222.1|51
1631197410000|2021-09-09 14:23:30|86257.4|86232.4|86250.2|86225.2|86257.4|86232.4|86250.1|86225.1|59
1631197420000|2021-09-09 14:23:40|86251.1|86226.1|86245.5|86220.5|86251.9|86226.9|86245.4|86220.4|44
1631197430000|2021-09-09 14:23:50|86245.4|86220.4|86241.6|86216.6|86246|86221|86241.3|86216.3|36
1631197440000|2021-09-09 14:24:00|86242.3|86217.3|86245.9|86220.9|86246.8|86221.8|86241.8|86216.8|39
1631197450000|2021-09-09 14:24:10|86246.1|86221.1|86243.6|86218.6|86247.3|86222.3|86242.9|86217.9|52
1631197460000|2021-09-09 14:24:20|86243.7|86218.7|86245.8|86220.8|86245.9|86220.9|86242.2|86217.2|33
1631197470000|2021-09-09 14:24:30|86245.9|86220.9|86244|86219|86246.6|86221.6|86243.5|86218.5|50
1631197480000|2021-09-09 14:24:40|86243.8|86218.8|86243.3|86218.3|86245.1|86220.1|86242.2|86217.2|32
1631197490000|2021-09-09 14:24:50|86243.6|86218.6|86235.9|86210.9|86243.6|86218.6|86235.6|86210.6|54
1631197500000|2021-09-09 14:25:00|86235.7|86210.7|86235.6|86210.6|86235.9|86210.9|86230.4|86205.4|47
1631197510000|2021-09-09 14:25:10|86235.2|86210.2|86229.3|86204.3|86235.5|86210.5|86228.5|86203.5|46
1631197520000|2021-09-09 14:25:20|86229.2|86204.2|86230.9|86205.9|86232.8|86207.8|86228.4|86203.4|42
1631197530000|2021-09-09 14:25:30|86230.2|86205.2|86237.2|86212.2|86237.7|86212.7|86228.2|86203.2|53
1631197540000|2021-09-09 14:25:40|86237.9|86212.9|86230.2|86205.2|86237.9|86212.9|86229.3|86204.3|43
1631197550000|2021-09-09 14:25:50|86230.4|86205.4|86227.9|86202.9|86233|86208|86226|86201|44
1631197560000|2021-09-09 14:26:00|86227.7|86202.7|86229.1|86204.1|86229.1|86204.1|86226.4|86201.4|55
1631197570000|2021-09-09 14:26:10|86228.8|86203.8|86224.8|86199.8|86228.8|86203.8|86222.9|86197.9|48
1631197580000|2021-09-09 14:26:20|86224.7|86199.7|86224.4|86199.4|86225.1|86200.1|86222.8|86197.8|30
1631197590000|2021-09-09 14:26:30|86224.1|86199.1|86225.4|86200.4|86227.6|86202.6|86223.2|86198.2|40
1631197600000|2021-09-09 14:26:40|86223.8|86198.8|86208.5|86183.5|86223.8|86198.8|86206.4|86181.4|52
1631197610000|2021-09-09 14:26:50|86207.9|86182.9|86219.8|86169.8|86219.8|86185.7|86204.1|86168.8|46
1631197620000|2021-09-09 14:27:00|86207.2|86182.2|86208.7|86183.7|86211.5|86186.5|86207.2|86182.2|39
1631197630000|2021-09-09 14:27:10|86208.9|86183.9|86204.8|86179.8|86209.9|86184.9|86204.8|86179.8|33
1631197640000|2021-09-09 14:27:20|86205.6|86180.6|86208.1|86183.1|86208.4|86183.4|86205.6|86180.6|35
1631197650000|2021-09-09 14:27:30|86208|86183|86206.9|86181.9|86211.4|86186.4|86206.7|86181.7|33
1631197660000|2021-09-09 14:27:40|86206.3|86181.3|86207.4|86182.4|86207.4|86182.4|86205.5|86180.5|44
1631197670000|2021-09-09 14:27:50|86207.5|86182.5|86215|86165|86222.7|86185.1|86201.9|86164.7|36
1631197680000|2021-09-09 14:28:00|86202.8|86177.8|86202|86177|86202.8|86177.8|86199.9|86174.9|32
1631197690000|2021-09-09 14:28:10|86203|86178|86205.8|86180.8|86212.4|86187.4|86203|86178|42
1631197700000|2021-09-09 14:28:20|86205.9|86180.9|86205.9|86180.9|86206.6|86181.6|86205.4|86180.4|45
1631197710000|2021-09-09 14:28:30|86206.2|86181.2|86209.1|86184.1|86210.3|86185.3|86205.7|86180.7|48
1631197720000|2021-09-09 14:28:40|86209.3|86184.3|86211.2|86186.2|86212.1|86187.1|86207.6|86182.6|53
1631197730000|2021-09-09 14:28:50|86211.9|86186.9|86217.3|86192.3|86217.5|86192.5|86210.6|86185.6|35
1631197740000|2021-09-09 14:29:00|86217.6|86192.6|86217.5|86192.5|86217.9|86192.9|86216.4|86191.4|41
1631197750000|2021-09-09 14:29:10|86217.6|86192.6|86217|86192|86218.2|86193.2|86217|86192|22
1631197760000|2021-09-09 14:29:20|86217.3|86192.3|86221.7|86196.7|86222.5|86197.5|86217|86192|35
1631197770000|2021-09-09 14:29:30|86221.5|86196.5|86219.6|86194.6|86222.2|86197.2|86219.6|86194.6|35
1631197780000|2021-09-09 14:29:40|86219.7|86194.7|86222.8|86197.8|86223.3|86198.3|86217.5|86192.5|42
1631197790000|2021-09-09 14:29:50|86222.7|86197.7|86248.7|86223.7|86258.2|86224.1|86222.7|86188.8|67
1631197800000|2021-09-09 14:30:00|86248.8|86223.8|86253.4|86228.4|86253.6|86228.6|86248.4|86223.4|50
1631197810000|2021-09-09 14:30:10|86253.2|86228.2|86253|86228|86268.4|86235.5|86252.2|86218.1|59
1631197820000|2021-09-09 14:30:20|86252.9|86227.9|86257|86232|86258.2|86233.2|86251.9|86226.9|56
1631197830000|2021-09-09 14:30:30|86257.2|86232.2|86252.1|86227.1|86258.7|86233.7|86251.4|86226.4|51
1631197840000|2021-09-09 14:30:40|86252.4|86227.4|86240.9|86215.9|86255.6|86230.6|86240.8|86215.8|53
1631197850000|2021-09-09 14:30:50|86241|86216|86239.3|86214.3|86241.2|86216.2|86235.4|86210.4|49
1631197860000|2021-09-09 14:31:00|86240|86215|86249.3|86224.3|86252.4|86227.4|86240|86215|53
1631197870000|2021-09-09 14:31:10|86248.6|86223.6|86256.2|86231.2|86256.8|86231.8|86247.4|86222.4|48
1631197880000|2021-09-09 14:31:20|86257.9|86232.9|86259.4|86234.4|86261.4|86236.4|86257.6|86232.6|56
1631197890000|2021-09-09 14:31:30|86258.4|86233.4|86256.1|86231.1|86259.2|86234.2|86256.1|86231.1|56
1631197900000|2021-09-09 14:31:40|86256.9|86231.9|86273.3|86223.3|86274.1|86235.8|86256.3|86222.6|50
1631197910000|2021-09-09 14:31:50|86273.7|86223.7|86268.6|86218.6|86275.2|86236.9|86259.3|86218.5|52
1631197920000|2021-09-09 14:32:00|86269|86219|86251.6|86226.6|86270|86227.9|86251.6|86214.8|48
1631197930000|2021-09-09 14:32:10|86251.7|86226.7|86243.9|86193.9|86261.2|86226.7|86230.1|86192.2|66
1631197940000|2021-09-09 14:32:20|86231.7|86206.7|86244.3|86194.3|86244.3|86208.8|86231.7|86193|38
1631197950000|2021-09-09 14:32:30|86245.5|86195.5|86233.3|86208.3|86249.6|86211.2|86231.1|86193.7|58
1631197960000|2021-09-09 14:32:40|86233.4|86208.4|86235|86210|86247.3|86210.4|86230.2|86192.4|54
1631197970000|2021-09-09 14:32:50|86235.5|86210.5|86235.4|86210.4|86249.7|86212.3|86233.4|86198.6|43
1631197980000|2021-09-09 14:33:00|86236.1|86211.1|86239.3|86214.3|86252.9|86217.4|86236.1|86199.9|52
1631197990000|2021-09-09 14:33:10|86239.4|86214.4|86263.3|86213.3|86264.7|86224.2|86239.1|86202.3|56
1631198000000|2021-09-09 14:33:20|86264|86214|86264.5|86214.5|86268.1|86227.6|86247.6|86209.5|54
1631198010000|2021-09-09 14:33:30|86264.7|86214.7|86269.6|86219.6|86270.8|86231.5|86251.2|86214.7|63
1631198020000|2021-09-09 14:33:40|86268.7|86218.7|86258.7|86233.7|86277.8|86236.3|86255.9|86218|70
1631198030000|2021-09-09 14:33:50|86259|86234|86255.6|86230.6|86271.4|86234.1|86254|86220.2|51
1631198040000|2021-09-09 14:34:00|86254.6|86229.6|86257.7|86232.7|86257.7|86232.7|86253.9|86228.9|55
1631198050000|2021-09-09 14:34:10|86257.9|86232.9|86261.9|86236.9|86265.2|86240.2|86257.9|86232.9|59
1631198060000|2021-09-09 14:34:20|86261.6|86236.6|86266.5|86241.5|86267.3|86242.3|86260.2|86235.2|57
1631198070000|2021-09-09 14:34:30|86266.3|86241.3|86262.2|86237.2|86278.4|86242.6|86261.3|86224.6|58
1631198080000|2021-09-09 14:34:40|86262.9|86237.9|86277.1|86227.1|86282.1|86244.9|86262.4|86226.1|59
1631198090000|2021-09-09 14:34:50|86276.8|86226.8|86262.2|86237.2|86280.5|86241.6|86260.4|86223.6|56
1631198100000|2021-09-09 14:35:00|86261.2|86236.2|86277.2|86227.2|86278.4|86237|86261|86222.8|62
1631198110000|2021-09-09 14:35:10|86277.5|86227.5|86269.7|86219.7|86277.5|86227.5|86268.9|86218.9|64
1631198120000|2021-09-09 14:35:20|86268.7|86218.7|86258.6|86208.6|86268.7|86218.7|86256.2|86206.2|61
1631198130000|2021-09-09 14:35:30|86261.6|86211.6|86264.9|86214.9|86266.3|86216.3|86261.6|86211.6|58
1631198140000|2021-09-09 14:35:40|86262.4|86212.4|86259|86209|86262.4|86212.4|86256.1|86206.1|67
1631198150000|2021-09-09 14:35:50|86259.5|86209.5|86264.5|86214.5|86265.3|86221.7|86245.1|86208.2|54
1631198160000|2021-09-09 14:36:00|86263.2|86213.2|86263.7|86213.7|86265.2|86226.1|86247.9|86210.1|57
1631198170000|2021-09-09 14:36:10|86263.8|86213.8|86265.2|86215.2|86266.2|86231.5|86253.4|86212.8|44
1631198180000|2021-09-09 14:36:20|86265.3|86215.3|86257.9|86232.9|86268.1|86233.3|86254.1|86215|54
1631198190000|2021-09-09 14:36:30|86258|86233|86256.7|86231.7|86260.4|86235.4|86256.5|86231.5|51
1631198200000|2021-09-09 14:36:40|86256.5|86231.5|86262.6|86237.6|86265.8|86240.8|86256.5|86231.5|52
1631198210000|2021-09-09 14:36:50|86261.9|86236.9|86260.7|86235.7|86266.7|86241.7|86259.9|86234.9|58
1631198220000|2021-09-09 14:37:00|86262.5|86237.5|86253.8|86228.8|86267.2|86237.5|86253.2|86215.4|50
1631198230000|2021-09-09 14:37:10|86253.2|86228.2|86252|86227|86257.5|86232.5|86252|86227|62
1631198240000|2021-09-09 14:37:20|86250.2|86225.2|86250.1|86225.1|86251.6|86226.6|86241.9|86216.9|72
1631198250000|2021-09-09 14:37:30|86250.9|86225.9|86261.9|86211.9|86264|86227.9|86244.2|86211.6|62
1631198260000|2021-09-09 14:37:40|86264.2|86214.2|86245.7|86220.7|86265.1|86226.9|86244.4|86213.8|57
1631198270000|2021-09-09 14:37:50|86245.9|86220.9|86244.9|86219.9|86246.3|86221.3|86243.8|86218.8|46
1631198280000|2021-09-09 14:38:00|86243.8|86218.8|86232.3|86207.3|86243.8|86218.8|86230.6|86205.6|62
1631198290000|2021-09-09 14:38:10|86230.5|86205.5|86239|86214|86240.7|86215.7|86229.5|86204.5|71
1631198300000|2021-09-09 14:38:20|86239.2|86214.2|86239.1|86214.1|86239.7|86214.7|86235.3|86210.3|66
1631198310000|2021-09-09 14:38:30|86238.9|86213.9|86239.1|86214.1|86240.3|86215.3|86238.5|86213.5|44
1631198320000|2021-09-09 14:38:40|86239|86214|86235.3|86210.3|86239|86214|86230.3|86205.3|59
1631198330000|2021-09-09 14:38:50|86235.2|86210.2|86234.6|86209.6|86236.2|86211.2|86231.1|86206.1|48
1631198340000|2021-09-09 14:39:00|86236.2|86211.2|86237.8|86212.8|86237.8|86212.8|86234.6|86209.6|44
1631198350000|2021-09-09 14:39:10|86239.6|86214.6|86241.3|86216.3|86243.8|86218.8|86237.7|86212.7|64
1631198360000|2021-09-09 14:39:20|86242.1|86217.1|86239.2|86214.2|86242.1|86217.1|86238.4|86213.4|44
1631198370000|2021-09-09 14:39:30|86238.9|86213.9|86228.3|86203.3|86239.1|86214.1|86228.3|86203.3|59
1631198380000|2021-09-09 14:39:40|86228.7|86203.7|86222.6|86197.6|86229.9|86204.9|86220.7|86195.7|48
1631198390000|2021-09-09 14:39:50|86222.7|86197.7|86234.7|86209.7|86236|86211|86222.7|86197.7|54
1631198400000|2021-09-09 14:40:00|86234.1|86209.1|86234.1|86209.1|86236.6|86211.6|86231.5|86206.5|52
1631198410000|2021-09-09 14:40:10|86233.9|86208.9|86234.9|86209.9|86235.3|86210.3|86233.9|86208.9|36
1631198420000|2021-09-09 14:40:20|86235.1|86210.1|86231.1|86206.1|86235.3|86210.3|86229.4|86204.4|51
1631198430000|2021-09-09 14:40:30|86229.9|86204.9|86234|86209|86236.3|86211.3|86229.9|86204.9|50
1631198440000|2021-09-09 14:40:40|86234.1|86209.1|86237.9|86212.9|86238.2|86213.2|86233.8|86208.8|53
1631198450000|2021-09-09 14:40:50|86237.5|86212.5|86242.1|86217.1|86242.1|86217.1|86236.8|86211.8|41
1631198460000|2021-09-09 14:41:00|86241.1|86216.1|86238.3|86213.3|86242.4|86217.4|86238.3|86213.3|48
1631198470000|2021-09-09 14:41:10|86237|86212|86237.6|86212.6|86243|86218|86230.1|86205.1|70
1631198480000|2021-09-09 14:41:20|86237.5|86212.5|86237|86212|86237.9|86212.9|86233.5|86208.5|57
1631198490000|2021-09-09 14:41:30|86237.1|86212.1|86251.4|86226.4|86254.6|86229.6|86236.6|86211.6|49
1631198500000|2021-09-09 14:41:40|86251.9|86226.9|86255.8|86230.8|86258.9|86233.9|86251.6|86226.6|53
1631198510000|2021-09-09 14:41:50|86256.7|86231.7|86260.9|86235.9|86263.3|86238.3|86256.5|86231.5|51
1631198520000|2021-09-09 14:42:00|86261.2|86236.2|86262.3|86237.3|86262.3|86237.3|86259.1|86234.1|55
1631198530000|2021-09-09 14:42:10|86262.6|86237.6|86265.2|86240.2|86265.5|86240.5|86260|86235|52
1631198540000|2021-09-09 14:42:20|86264.5|86239.5|86264.3|86239.3|86265.3|86240.3|86260.8|86235.8|52
1631198550000|2021-09-09 14:42:30|86264.7|86239.7|86263.2|86238.2|86266.9|86241.9|86258.9|86233.9|55
1631198560000|2021-09-09 14:42:40|86263.3|86238.3|86254.3|86229.3|86263.4|86238.4|86248.6|86223.6|48
1631198570000|2021-09-09 14:42:50|86253.7|86228.7|86244|86219|86255.1|86230.1|86243.1|86218.1|46
1631198580000|2021-09-09 14:43:00|86244.2|86219.2|86243.7|86218.7|86245.1|86220.1|86242.7|86217.7|43
1631198590000|2021-09-09 14:43:10|86243.8|86218.8|86243.7|86218.7|86246.8|86221.8|86243.2|86218.2|55
1631198600000|2021-09-09 14:43:20|86243.6|86218.6|86248.1|86223.1|86249.3|86224.3|86243.3|86218.3|40
1631198610000|2021-09-09 14:43:30|86248.4|86223.4|86248.5|86223.5|86249.5|86224.5|86248.1|86223.1|28
1631198620000|2021-09-09 14:43:40|86249|86224|86249.3|86224.3|86249.8|86224.8|86248.3|86223.3|26
1631198630000|2021-09-09 14:43:50|86249|86224|86256.6|86231.6|86256.9|86231.9|86249|86224|47
1631198640000|2021-09-09 14:44:00|86257.1|86232.1|86255.5|86230.5|86257.1|86232.1|86252.5|86227.5|37
1631198650000|2021-09-09 14:44:10|86255.1|86230.1|86257|86232|86260.4|86235.4|86254.9|86229.9|59
1631198660000|2021-09-09 14:44:20|86257.1|86232.1|86257.8|86232.8|86258|86233|86256.9|86231.9|44
1631198670000|2021-09-09 14:44:30|86258|86233|86257.7|86232.7|86258.3|86233.3|86254.9|86229.9|44
1631198680000|2021-09-09 14:44:40|86257.9|86232.9|86259.7|86234.7|86262.1|86237.1|86255.5|86230.5|53
1631198690000|2021-09-09 14:44:50|86259.5|86234.5|86267.2|86242.2|86269.6|86244.6|86259.4|86234.4|51
1631198700000|2021-09-09 14:45:00|86266.8|86241.8|86262.6|86237.6|86267|86242|86261.6|86236.6|53
1631198710000|2021-09-09 14:45:10|86261|86236|86260.4|86235.4|86265.4|86240.4|86260.4|86235.4|53
1631198720000|2021-09-09 14:45:20|86260.3|86235.3|86256.3|86231.3|86260.9|86235.9|86255.1|86230.1|59
1631198730000|2021-09-09 14:45:30|86256.1|86231.1|86239.6|86214.6|86257.4|86232.4|86237.4|86212.4|59
1631198740000|2021-09-09 14:45:40|86238.6|86213.6|86239.1|86214.1|86240.7|86215.7|86238|86213|48
1631198750000|2021-09-09 14:45:50|86239.2|86214.2|86240|86215|86240.9|86215.9|86235|86210|53
1631198760000|2021-09-09 14:46:00|86240.3|86215.3|86238.9|86213.9|86240.3|86215.3|86236.5|86211.5|46
1631198770000|2021-09-09 14:46:10|86239.3|86214.3|86239.9|86214.9|86241.2|86216.2|86236.7|86211.7|42
1631198780000|2021-09-09 14:46:20|86239.6|86214.6|86234.9|86209.9|86239.9|86214.9|86234.7|86209.7|52
1631198790000|2021-09-09 14:46:30|86234.8|86209.8|86229.4|86204.4|86235.2|86210.2|86229.4|86204.4|33
1631198800000|2021-09-09 14:46:40|86230|86205|86231.8|86206.8|86233|86208|86229|86204|54
1631198810000|2021-09-09 14:46:50|86230.6|86205.6|86227|86202|86231|86206|86225.7|86200.7|45
1631198820000|2021-09-09 14:47:00|86226.8|86201.8|86233.1|86208.1|86233.4|86208.4|86226.3|86201.3|53
1631198830000|2021-09-09 14:47:10|86233.6|86208.6|86233.6|86208.6|86233.9|86208.9|86232.1|86207.1|39
1631198840000|2021-09-09 14:47:20|86233.5|86208.5|86233.6|86208.6|86233.9|86208.9|86232.4|86207.4|32
1631198850000|2021-09-09 14:47:30|86233.7|86208.7|86233|86208|86234.8|86209.8|86232.3|86207.3|42
1631198860000|2021-09-09 14:47:40|86233.2|86208.2|86231.8|86206.8|86235.1|86210.1|86231.8|86206.8|35
1631198870000|2021-09-09 14:47:50|86232|86207|86230.2|86205.2|86233.3|86208.3|86229.2|86204.2|37
1631198880000|2021-09-09 14:48:00|86230.1|86205.1|86236.8|86211.8|86237.8|86212.8|86229.1|86204.1|51
1631198890000|2021-09-09 14:48:10|86236.7|86211.7|86231.3|86206.3|86238.2|86213.2|86231.3|86206.3|47
1631198900000|2021-09-09 14:48:20|86230.6|86205.6|86221.9|86196.9|86230.9|86205.9|86221.6|86196.6|55
1631198910000|2021-09-09 14:48:30|86223.3|86198.3|86223.7|86198.7|86226.4|86201.4|86222.9|86197.9|50
1631198920000|2021-09-09 14:48:40|86221.7|86196.7|86204.6|86179.6|86224.9|86199.9|86204|86179|50
1631198930000|2021-09-09 14:48:50|86206.3|86181.3|86192.7|86167.7|86207|86182|86192.7|86167.7|59
1631198940000|2021-09-09 14:49:00|86193|86168|86196.6|86171.6|86198.8|86173.8|86192.3|86167.3|58
1631198950000|2021-09-09 14:49:10|86196.9|86171.9|86191.2|86166.2|86196.9|86171.9|86189.4|86164.4|57
1631198960000|2021-09-09 14:49:20|86191.8|86166.8|86180.7|86155.7|86195.2|86170.2|86180.7|86155.7|67
1631198970000|2021-09-09 14:49:30|86181.3|86156.3|86178.7|86153.7|86181.7|86156.7|86178.7|86153.7|40
1631198980000|2021-09-09 14:49:40|86179.3|86154.3|86181.4|86156.4|86195.2|86157.9|86178.5|86143|52
1631198990000|2021-09-09 14:49:50|86181.2|86156.2|86186|86161|86192.8|86161|86179.6|86140.1|58
1631199000000|2021-09-09 14:50:00|86186.1|86161.1|86199.1|86174.1|86199.5|86174.5|86184.2|86159.2|57
1631199010000|2021-09-09 14:50:10|86199.5|86174.5|86187.5|86162.5|86202.4|86177.4|86187.5|86162.5|58
1631199020000|2021-09-09 14:50:20|86188.1|86163.1|86190.8|86165.8|86193.3|86168.3|86185.5|86160.5|61
1631199030000|2021-09-09 14:50:30|86190.1|86165.1|86178.9|86153.9|86192.4|86165.1|86178.5|86142.4|59
1631199040000|2021-09-09 14:50:40|86178.5|86153.5|86169.6|86144.6|86179.6|86154.6|86169.6|86144.6|55
1631199050000|2021-09-09 14:50:50|86169.7|86144.7|86166.2|86141.2|86170.6|86145.6|86165.4|86140.4|57
1631199060000|2021-09-09 14:51:00|86164.5|86139.5|86174.9|86149.9|86175.2|86150.2|86161.7|86136.7|59
1631199070000|2021-09-09 14:51:10|86175.1|86150.1|86172.7|86147.7|86175.1|86150.1|86169.1|86144.1|50
1631199080000|2021-09-09 14:51:20|86172.3|86147.3|86171.5|86146.5|86176.8|86151.8|86171.3|86146.3|64
1631199090000|2021-09-09 14:51:30|86171.6|86146.6|86161.1|86136.1|86172.8|86147.8|86160.2|86135.2|51
1631199100000|2021-09-09 14:51:40|86161.6|86136.6|86164|86139|86165.9|86140.9|86160|86135|42
1631199110000|2021-09-09 14:51:50|86164.1|86139.1|86161.2|86136.2|86166.5|86141.5|86161.2|86136.2|37
1631199120000|2021-09-09 14:52:00|86161.7|86136.7|86167.5|86142.5|86168|86143|86160.9|86135.9|42
1631199130000|2021-09-09 14:52:10|86167.6|86142.6|86163.8|86138.8|86167.8|86142.8|86160.2|86135.2|70
1631199140000|2021-09-09 14:52:20|86163.5|86138.5|86164.4|86139.4|86176.3|86139.9|86159.6|86126.3|51
1631199150000|2021-09-09 14:52:30|86164.1|86139.1|86164.8|86139.8|86167.7|86142.7|86164.1|86139.1|41
1631199160000|2021-09-09 14:52:40|86165.1|86140.1|86159.8|86134.8|86165.6|86140.6|86158.2|86133.2|53
1631199170000|2021-09-09 14:52:50|86159.3|86134.3|86157.3|86132.3|86162|86137|86157.3|86132.3|40
1631199180000|2021-09-09 14:53:00|86157.1|86132.1|86153.8|86128.8|86157.4|86132.4|86153.8|86128.8|48
1631199190000|2021-09-09 14:53:10|86152.7|86127.7|86150|86125|86154.5|86129.5|86150|86125|58
1631199200000|2021-09-09 14:53:20|86150.1|86125.1|86148|86123|86150.1|86125.1|86147.5|86122.5|45
1631199210000|2021-09-09 14:53:30|86147.6|86122.6|86156.1|86131.1|86156.4|86131.4|86147.6|86122.6|51
1631199220000|2021-09-09 14:53:40|86156|86131|86151.4|86126.4|86156|86131|86150.4|86125.4|52
1631199230000|2021-09-09 14:53:50|86151.8|86126.8|86153.3|86128.3|86153.7|86128.7|86149.6|86124.6|51
1631199240000|2021-09-09 14:54:00|86153.6|86128.6|86150.8|86125.8|86153.6|86128.6|86149.9|86124.9|42
1631199250000|2021-09-09 14:54:10|86150.4|86125.4|86149.3|86124.3|86152.2|86127.2|86145.3|86120.3|41
1631199260000|2021-09-09 14:54:20|86146.6|86121.6|86146.8|86121.8|86149.9|86124.9|86144.2|86119.2|48
1631199270000|2021-09-09 14:54:30|86147.1|86122.1|86147.3|86122.3|86148|86123|86144.1|86119.1|47
1631199280000|2021-09-09 14:54:40|86146.6|86121.6|86150|86125|86150.9|86125.9|86146.3|86121.3|38
1631199290000|2021-09-09 14:54:50|86152.8|86127.8|86159|86134|86159.1|86134.1|86151.3|86126.3|56
1631199300000|2021-09-09 14:55:00|86157.4|86132.4|86155.3|86130.3|86172.9|86134.6|86154.3|86118.3|61
1631199310000|2021-09-09 14:55:10|86154.5|86129.5|86152|86127|86155.5|86130.5|86152|86127|40
1631199320000|2021-09-09 14:55:20|86151.9|86126.9|86159.4|86134.4|86160.8|86135.8|86151.7|86126.7|57
1631199330000|2021-09-09 14:55:30|86159.2|86134.2|86163|86138|86176|86139.7|86158.7|86126|59
1631199340000|2021-09-09 14:55:40|86163.6|86138.6|86165.1|86140.1|86171.9|86140.4|86157.1|86121.9|54
1631199350000|2021-09-09 14:55:50|86165.7|86140.7|86164|86139|86166.2|86141.2|86163.2|86138.2|59
1631199360000|2021-09-09 14:56:00|86164.1|86139.1|86154.4|86129.4|86164.2|86139.2|86154.4|86129.4|61
1631199370000|2021-09-09 14:56:10|86154.7|86129.7|86154.4|86129.4|86156.6|86131.6|86153.9|86128.9|38
1631199380000|2021-09-09 14:56:20|86153.9|86128.9|86150.9|86125.9|86154|86129|86150.6|86125.6|33
1631199390000|2021-09-09 14:56:30|86151.2|86126.2|86147.3|86122.3|86151.2|86126.2|86146.2|86121.2|55
1631199400000|2021-09-09 14:56:40|86149.3|86124.3|86154.4|86129.4|86155.7|86130.7|86148|86123|51
1631199410000|2021-09-09 14:56:50|86154.5|86129.5|86154.4|86129.4|86155.9|86130.9|86153.1|86128.1|41
1631199420000|2021-09-09 14:57:00|86153.7|86128.7|86146.2|86121.2|86154.1|86129.1|86143.9|86118.9|50
1631199430000|2021-09-09 14:57:10|86146.5|86121.5|86144|86119|86148.5|86123.5|86143.7|86118.7|50
1631199440000|2021-09-09 14:57:20|86143.7|86118.7|86150.1|86125.1|86150.1|86125.1|86143.7|86118.7|50
1631199450000|2021-09-09 14:57:30|86150.2|86125.2|86130|86105|86150.2|86125.2|86122|86087.2|75
1631199460000|2021-09-09 14:57:40|86129.8|86104.8|86127.1|86102.1|86131.7|86106.7|86126|86101|54
1631199470000|2021-09-09 14:57:50|86126.8|86101.8|86143.7|86118.7|86144.5|86119.5|86126|86101|69
1631199480000|2021-09-09 14:58:00|86145.7|86120.7|86145.5|86120.5|86150.7|86125.7|86145.1|86120.1|62
1631199490000|2021-09-09 14:58:10|86145.2|86120.2|86141.8|86116.8|86145.8|86120.8|86140.2|86115.2|56
1631199500000|2021-09-09 14:58:20|86141.9|86116.9|86150.6|86125.6|86152|86127|86137.5|86112.5|64
1631199510000|2021-09-09 14:58:30|86150.3|86125.3|86149.2|86124.2|86150.3|86125.3|86147.1|86122.1|49
1631199520000|2021-09-09 14:58:40|86148.7|86123.7|86144.6|86119.6|86148.7|86123.7|86144.3|86119.3|42
1631199530000|2021-09-09 14:58:50|86144.7|86119.7|86144|86119|86144.7|86119.7|86140.8|86115.8|49
1631199540000|2021-09-09 14:59:00|86144.4|86119.4|86157.1|86132.1|86157.1|86132.1|86142.8|86117.8|58
1631199550000|2021-09-09 14:59:10|86156.6|86131.6|86155.2|86130.2|86156.6|86131.6|86151.7|86126.7|58
1631199560000|2021-09-09 14:59:20|86155.1|86130.1|86168.2|86143.2|86168.3|86143.3|86153.4|86128.4|62
1631199570000|2021-09-09 14:59:30|86166.7|86141.7|86163.1|86138.1|86167.3|86142.3|86159.9|86134.9|63
1631199580000|2021-09-09 14:59:40|86164.2|86139.2|86161.7|86136.7|86164.2|86139.2|86160|86135|57
1631199590000|2021-09-09 14:59:50|86161.2|86136.2|86148|86123|86165|86140|86148|86123|67
1631199600000|2021-09-09 15:00:00|86147.6|86122.6|86148.8|86123.8|86149.2|86124.2|86145.7|86120.7|59
1631199610000|2021-09-09 15:00:10|86149.5|86124.5|86169.4|86144.4|86182.8|86145.7|86149.3|86124.3|49
1631199620000|2021-09-09 15:00:20|86169.1|86144.1|86166.4|86141.4|86169.8|86144.8|86164.1|86139.1|52
1631199630000|2021-09-09 15:00:30|86167|86142|86157.4|86132.4|86167|86142|86154.9|86129.9|60
1631199640000|2021-09-09 15:00:40|86158.6|86133.6|86156.1|86131.1|86159.5|86134.5|86154.8|86129.8|54
1631199650000|2021-09-09 15:00:50|86156|86131|86150.6|86125.6|86158.9|86133.9|86149.4|86124.4|67
1631199660000|2021-09-09 15:01:00|86150.7|86125.7|86149.5|86124.5|86152.5|86127.5|86147.6|86122.6|56
1631199670000|2021-09-09 15:01:10|86149.1|86124.1|86147.4|86122.4|86149.3|86124.3|86146.9|86121.9|40
1631199680000|2021-09-09 15:01:20|86147.5|86122.5|86147.7|86122.7|86148.6|86123.6|86146.7|86121.7|47
1631199690000|2021-09-09 15:01:30|86147.6|86122.6|86146.8|86121.8|86147.6|86122.6|86144.2|86119.2|55
1631199700000|2021-09-09 15:01:40|86146.4|86121.4|86147|86122|86149.1|86124.1|86146.3|86121.3|49
1631199710000|2021-09-09 15:01:50|86146.9|86121.9|86145.8|86120.8|86149.4|86124.4|86145.2|86120.2|61
1631199720000|2021-09-09 15:02:00|86149.2|86124.2|86148.1|86123.1|86150.6|86125.6|86146.2|86121.2|59
1631199730000|2021-09-09 15:02:10|86148.2|86123.2|86159.3|86134.3|86160.9|86135.9|86148.1|86123.1|55
1631199740000|2021-09-09 15:02:20|86159.4|86134.4|86157.3|86132.3|86159.4|86134.4|86153.4|86128.4|56
1631199750000|2021-09-09 15:02:30|86158.6|86133.6|86177.8|86152.8|86179.1|86153.7|86158|86128.6|54
1631199760000|2021-09-09 15:02:40|86177.7|86152.7|86186|86136|86186.8|86153.3|86174.3|86135.5|52
1631199770000|2021-09-09 15:02:50|86186.2|86136.2|86170.4|86145.4|86186.2|86148.3|86170.1|86134.6|59
1631199780000|2021-09-09 15:03:00|86170.8|86145.8|86165.8|86140.8|86172.6|86147.6|86165.8|86140.8|49
1631199790000|2021-09-09 15:03:10|86167.9|86142.9|86174.5|86124.5|86175.7|86142.9|86163.3|86123.7|40
1631199800000|2021-09-09 15:03:20|86174.7|86124.7|86164.3|86139.3|86175.6|86139.3|86162.7|86124.6|40
1631199810000|2021-09-09 15:03:30|86164.4|86139.4|86167.2|86142.2|86168.7|86143.7|86164|86139|43
1631199820000|2021-09-09 15:03:40|86166.8|86141.8|86165.3|86140.3|86167.3|86142.3|86164.5|86139.5|38
1631199830000|2021-09-09 15:03:50|86164.9|86139.9|86167.1|86142.1|86168.4|86143.4|86163.4|86138.4|46
1631199840000|2021-09-09 15:04:00|86165.6|86140.6|86167.6|86142.6|86169.2|86144.2|86165.5|86140.5|46
1631199850000|2021-09-09 15:04:10|86166.9|86141.9|86150.4|86125.4|86166.9|86141.9|86149.9|86124.9|61
1631199860000|2021-09-09 15:04:20|86148.9|86123.9|86150.7|86125.7|86151.1|86126.1|86145.8|86120.8|56
1631199870000|2021-09-09 15:04:30|86152.5|86127.5|86155.8|86130.8|86159.6|86134.6|86151.7|86126.7|57
1631199880000|2021-09-09 15:04:40|86156|86131|86154|86129|86156.7|86131.7|86153.5|86128.5|44
1631199890000|2021-09-09 15:04:50|86153.5|86128.5|86154.4|86129.4|86158.5|86133.5|86153.5|86128.5|51
1631199900000|2021-09-09 15:05:00|86154.5|86129.5|86150.6|86125.6|86154.5|86129.5|86149.7|86124.7|56
1631199910000|2021-09-09 15:05:10|86150.3|86125.3|86152.8|86127.8|86157.4|86132.4|86149.1|86124.1|55
1631199920000|2021-09-09 15:05:20|86153.6|86128.6|86153.9|86128.9|86155.6|86130.6|86152.1|86127.1|41
1631199930000|2021-09-09 15:05:30|86153.6|86128.6|86154.4|86129.4|86155.4|86130.4|86153.3|86128.3|33
1631199940000|2021-09-09 15:05:40|86153.6|86128.6|86161.8|86136.8|86162.3|86137.3|86153.6|86128.6|57
1631199950000|2021-09-09 15:05:50|86161.6|86136.6|86163.5|86113.5|86163.5|86137.3|86147.6|86106.8|47
1631199960000|2021-09-09 15:06:00|86163.2|86113.2|86162.5|86112.5|86163.6|86128|86151.6|86109.8|50
1631199970000|2021-09-09 15:06:10|86162.4|86112.4|86150.5|86125.5|86165.4|86128|86149.6|86110.7|53
1631199980000|2021-09-09 15:06:20|86150.7|86125.7|86150.3|86125.3|86152.4|86127.4|86150.3|86125.3|38
1631199990000|2021-09-09 15:06:30|86150.5|86125.5|86155.1|86130.1|86155.5|86130.5|86149.7|86124.7|43
1631200000000|2021-09-09 15:06:40|86155.5|86130.5|86157|86132|86158|86133|86153.5|86128.5|42
1631200010000|2021-09-09 15:06:50|86156.2|86131.2|86155.9|86130.9|86158.7|86133.7|86155.6|86130.6|42
1631200020000|2021-09-09 15:07:00|86156.1|86131.1|86152.8|86127.8|86156.1|86131.1|86150|86125|50
1631200030000|2021-09-09 15:07:10|86153|86128|86155.8|86130.8|86158.5|86133.5|86150.6|86125.6|61
1631200040000|2021-09-09 15:07:20|86156.1|86131.1|86155.8|86130.8|86156.7|86131.7|86154.6|86129.6|39
1631200050000|2021-09-09 15:07:30|86156.8|86131.8|86152|86127|86157.5|86132.5|86152|86127|41
1631200060000|2021-09-09 15:07:40|86152.4|86127.4|86152.1|86127.1|86153.8|86128.8|86151.8|86126.8|38
1631200070000|2021-09-09 15:07:50|86152|86127|86146.2|86121.2|86154.3|86129.3|86145.8|86120.8|47
1631200080000|2021-09-09 15:08:00|86146.1|86121.1|86152.6|86127.6|86153.1|86128.1|86145.5|86120.5|50
1631200090000|2021-09-09 15:08:10|86151.7|86126.7|86153.1|86128.1|86153.2|86128.2|86150.9|86125.9|45
1631200100000|2021-09-09 15:08:20|86152.8|86127.8|86147.6|86122.6|86152.8|86127.8|86147.1|86122.1|45
1631200110000|2021-09-09 15:08:30|86147.8|86122.8|86147.3|86122.3|86148.8|86123.8|86146.7|86121.7|38
1631200120000|2021-09-09 15:08:40|86147.2|86122.2|86135.2|86110.2|86148.3|86123.3|86133.8|86094.8|49
1631200130000|2021-09-09 15:08:50|86134.9|86109.9|86136.9|86111.9|86137.9|86112.9|86134.4|86109.4|38
1631200140000|2021-09-09 15:09:00|86138.2|86113.2|86136.8|86111.8|86139.2|86114.2|86136.5|86111.5|45
1631200150000|2021-09-09 15:09:10|86136.7|86111.7|86137.2|86112.2|86138.6|86113.6|86136.3|86111.3|42
1631200160000|2021-09-09 15:09:20|86137|86112|86136.5|86111.5|86147.9|86112.3|86134.1|86097.9|43
1631200170000|2021-09-09 15:09:30|86136.2|86111.2|86136.9|86111.9|86137.1|86112.1|86135.8|86110.8|32
1631200180000|2021-09-09 15:09:40|86136.8|86111.8|86139|86114|86139.8|86114.8|86135.4|86110.4|40
1631200190000|2021-09-09 15:09:50|86140.3|86115.3|86135|86110|86140.3|86115.3|86134.5|86109.5|40
1631200200000|2021-09-09 15:10:00|86135.2|86110.2|86136.7|86111.7|86136.8|86111.8|86134.9|86109.9|33
1631200210000|2021-09-09 15:10:10|86136.8|86111.8|86135.3|86110.3|86136.8|86111.8|86135.3|86110.3|23
1631200220000|2021-09-09 15:10:20|86135.4|86110.4|86137.9|86112.9|86138|86113|86135.4|86110.4|32
1631200230000|2021-09-09 15:10:30|86138|86113|86139.4|86114.4|86139.6|86114.6|86135.7|86110.7|43
1631200240000|2021-09-09 15:10:40|86138.8|86113.8|86141.6|86116.6|86143.4|86118.4|86137.5|86112.5|31
1631200250000|2021-09-09 15:10:50|86141.5|86116.5|86147.3|86122.3|86148.4|86123.4|86140.9|86115.9|44
1631200260000|2021-09-09 15:11:00|86147.4|86122.4|86134.9|86109.9|86147.4|86122.4|86132.8|86107.8|49
1631200270000|2021-09-09 15:11:10|86134.6|86109.6|86136.6|86111.6|86136.7|86111.7|86134.6|86109.6|48
1631200280000|2021-09-09 15:11:20|86136.4|86111.4|86143.3|86118.3|86143.3|86118.3|86135.8|86110.8|41
1631200290000|2021-09-09 15:11:30|86143.5|86118.5|86141.4|86116.4|86143.8|86118.8|86141.3|86116.3|37
1631200300000|2021-09-09 15:11:40|86141.6|86116.6|86143.7|86118.7|86144.6|86119.6|86141.6|86116.6|31
1631200310000|2021-09-09 15:11:50|86143.9|86118.9|86145.7|86120.7|86146.7|86121.7|86143.6|86118.6|40
1631200320000|2021-09-09 15:12:00|86145.3|86120.3|86145.5|86120.5|86146.1|86121.1|86144.3|86119.3|38
1631200330000|2021-09-09 15:12:10|86145.6|86120.6|86141.3|86116.3|86145.9|86120.9|86141|86116|49
1631200340000|2021-09-09 15:12:20|86141.6|86116.6|86139.9|86114.9|86142.6|86117.6|86139.2|86114.2|45
1631200350000|2021-09-09 15:12:30|86140.4|86115.4|86138.3|86113.3|86140.4|86115.4|86136.5|86111.5|58
1631200360000|2021-09-09 15:12:40|86138.4|86113.4|86139.1|86114.1|86139.9|86114.9|86138|86113|40
1631200370000|2021-09-09 15:12:50|86139.2|86114.2|86137.4|86112.4|86139.2|86114.2|86137.3|86112.3|35
1631200380000|2021-09-09 15:13:00|86137.3|86112.3|86129.7|86104.7|86143.7|86112.6|86126.3|86093.2|54
1631200390000|2021-09-09 15:13:10|86129.5|86104.5|86130.9|86105.9|86131.1|86106.1|86129.5|86104.5|37
1631200400000|2021-09-09 15:13:20|86130.8|86105.8|86151|86101|86151|86110.1|86130.2|86099.5|40
1631200410000|2021-09-09 15:13:30|86152.8|86102.8|86137.1|86112.1|86153.8|86116.5|86136.7|86102.4|47
1631200420000|2021-09-09 15:13:40|86136.5|86111.5|86144.1|86119.1|86144.5|86119.5|86136.5|86111.5|41
1631200430000|2021-09-09 15:13:50|86143.7|86118.7|86141.1|86116.1|86145.1|86120.1|86137.3|86112.3|57
1631200440000|2021-09-09 15:14:00|86141.7|86116.7|86134.8|86109.8|86141.9|86116.9|86132.5|86107.5|52
1631200450000|2021-09-09 15:14:10|86134.6|86109.6|86135.6|86110.6|86136.4|86111.4|86132.9|86107.9|41
1631200460000|2021-09-09 15:14:20|86135.8|86110.8|86128.1|86103.1|86136.3|86111.3|86128.1|86103.1|30
1631200470000|2021-09-09 15:14:30|86129.3|86104.3|86130|86105|86131.5|86106.5|86127.5|86102.5|42
1631200480000|2021-09-09 15:14:40|86130.8|86105.8|86132.4|86107.4|86133.6|86108.6|86129.7|86104.7|38
1631200490000|2021-09-09 15:14:50|86132.2|86107.2|86131|86106|86133.1|86108.1|86129.6|86104.6|29
1631200500000|2021-09-09 15:15:00|86130.4|86105.4|86135.5|86110.5|86135.8|86110.8|86130.4|86105.4|44
1631200510000|2021-09-09 15:15:10|86136|86111|86147|86122|86147|86122|86135.2|86110.2|52
1631200520000|2021-09-09 15:15:20|86147.4|86122.4|86144.5|86119.5|86148.6|86123.6|86144.5|86119.5|49
1631200530000|2021-09-09 15:15:30|86144.4|86119.4|86141.6|86116.6|86145.1|86120.1|86136.6|86111.6|58
1631200540000|2021-09-09 15:15:40|86141.4|86116.4|86138.7|86113.7|86141.7|86116.7|86138.4|86113.4|39
1631200550000|2021-09-09 15:15:50|86138.9|86113.9|86143.3|86118.3|86143.4|86118.4|86137.2|86112.2|47
1631200560000|2021-09-09 15:16:00|86143.5|86118.5|86144.4|86119.4|86144.4|86119.4|86142|86117|38
1631200570000|2021-09-09 15:16:10|86144.3|86119.3|86144.2|86119.2|86145.8|86120.8|86141.5|86116.5|46
1631200580000|2021-09-09 15:16:20|86144|86119|86143.6|86118.6|86145.5|86120.5|86141.9|86116.9|50
1631200590000|2021-09-09 15:16:30|86143.7|86118.7|86141.6|86116.6|86143.7|86118.7|86140.3|86115.3|38
1631200600000|2021-09-09 15:16:40|86141.7|86116.7|86151|86126|86163|86126.1|86141.6|86113|49
1631200610000|2021-09-09 15:16:50|86150.7|86125.7|86157.7|86132.7|86158.6|86133.6|86150.7|86125.7|59
1631200620000|2021-09-09 15:17:00|86158|86133|86165.5|86140.5|86165.8|86140.8|86155.5|86130.5|57
1631200630000|2021-09-09 15:17:10|86164.7|86139.7|86166.1|86141.1|86180.8|86144.2|86164.6|86130.1|55
1631200640000|2021-09-09 15:17:20|86166.2|86141.2|86161.7|86136.7|86166.2|86141.2|86161.7|86136.7|37
1631200650000|2021-09-09 15:17:30|86162.2|86137.2|86167.9|86142.9|86168.1|86143.1|86161.8|86136.8|62
1631200660000|2021-09-09 15:17:40|86168.3|86143.3|86182.8|86132.8|86183.2|86145.2|86167.7|86132.8|46
1631200670000|2021-09-09 15:17:50|86183.2|86133.2|86167.5|86142.5|86183.2|86146.7|86166|86133.2|43
1631200680000|2021-09-09 15:18:00|86167.6|86142.6|86161.7|86136.7|86177.4|86142.6|86161|86126|53
1631200690000|2021-09-09 15:18:10|86161.8|86136.8|86174.9|86124.9|86175.9|86136.8|86160.2|86122.7|47
1631200700000|2021-09-09 15:18:20|86175|86125|86174.5|86124.5|86176.2|86126.2|86173.3|86123.3|38
1631200710000|2021-09-09 15:18:30|86175|86125|86176.3|86126.3|86178.2|86128.2|86173.7|86123.7|45
1631200720000|2021-09-09 15:18:40|86175.5|86125.5|86166.5|86116.5|86176.9|86126.9|86164.7|86114.7|50
1631200730000|2021-09-09 15:18:50|86165.9|86115.9|86162.1|86112.1|86166.2|86116.2|86161|86111|54
1631200740000|2021-09-09 15:19:00|86161.6|86111.6|86157.5|86107.5|86162.2|86112.2|86156.5|86106.5|55
1631200750000|2021-09-09 15:19:10|86157.4|86107.4|86157.7|86107.7|86158.1|86108.1|86156.1|86106.1|34
1631200760000|2021-09-09 15:19:20|86157.6|86107.6|86136.4|86111.4|86160.6|86123.4|86136.3|86107.6|58
1631200770000|2021-09-09 15:19:30|86136.5|86111.5|86132.3|86107.3|86136.5|86111.5|86127.4|86102.4|51
1631200780000|2021-09-09 15:19:40|86132.5|86107.5|86136.8|86111.8|86142.9|86117.9|86132.5|86107.5|52
1631200790000|2021-09-09 15:19:50|86136.7|86111.7|86134.7|86109.7|86147.7|86111.7|86131.2|86094.8|45
1631200800000|2021-09-09 15:20:00|86135.1|86110.1|86135.1|86110.1|86137.4|86112.4|86133.2|86108.2|52
1631200810000|2021-09-09 15:20:10|86135.9|86110.9|86132.9|86107.9|86145.6|86112.1|86130.4|86092.8|60
1631200820000|2021-09-09 15:20:20|86132.6|86107.6|86131.1|86106.1|86133.5|86108.5|86128.7|86103.7|59
1631200830000|2021-09-09 15:20:30|86132.8|86107.8|86128.8|86103.8|86136|86111|86126.7|86101.7|63
1631200840000|2021-09-09 15:20:40|86128.7|86103.7|86128.3|86103.3|86130|86105|86127.3|86102.3|54
1631200850000|2021-09-09 15:20:50|86128.5|86103.5|86131.4|86106.4|86133.7|86108.7|86127.8|86102.8|53
1631200860000|2021-09-09 15:21:00|86131.9|86106.9|86130.1|86105.1|86132.9|86107.9|86129.1|86104.1|60
1631200870000|2021-09-09 15:21:10|86130.3|86105.3|86125.3|86100.3|86130.5|86105.5|86122.1|86097.1|56
1631200880000|2021-09-09 15:21:20|86125.5|86100.5|86124.5|86099.5|86128.8|86103.8|86122.6|86097.6|51
1631200890000|2021-09-09 15:21:30|86121.1|86096.1|86114.9|86089.9|86133.6|86096.1|86114.7|86082.7|56
1631200900000|2021-09-09 15:21:40|86114.8|86089.8|86118.4|86093.4|86118.8|86093.8|86114.8|86089.8|46
1631200910000|2021-09-09 15:21:50|86118.6|86093.6|86118.3|86093.3|86126.6|86093.6|86116.3|86076.6|40
1631200920000|2021-09-09 15:22:00|86118|86093|86118.9|86093.9|86120.4|86095.4|86117.9|86092.9|43
1631200930000|2021-09-09 15:22:10|86118|86093|86117.9|86092.9|86118.5|86093.5|86116.9|86091.9|27
1631200940000|2021-09-09 15:22:20|86118.1|86093.1|86115|86090|86118.7|86093.7|86114.7|86089.7|41
1631200950000|2021-09-09 15:22:30|86115.4|86090.4|86115.5|86090.5|86116|86091|86114|86089|42
1631200960000|2021-09-09 15:22:40|86115.4|86090.4|86114|86089|86115.4|86090.4|86112|86087|41
1631200970000|2021-09-09 15:22:50|86113.8|86088.8|86125|86075|86125.9|86089.6|86112.5|86075|35
1631200980000|2021-09-09 15:23:00|86125.1|86075.1|86113.4|86088.4|86125.7|86088.4|86113.4|86074.5|29
1631200990000|2021-09-09 15:23:10|86114.2|86089.2|86111.5|86086.5|86121.3|86089.2|86109.5|86071.3|37
1631201000000|2021-09-09 15:23:20|86111.4|86086.4|86109.2|86084.2|86111.4|86086.4|86107.4|86082.4|45
1631201010000|2021-09-09 15:23:30|86109.7|86084.7|86113.3|86088.3|86113.3|86088.3|86108.6|86083.6|39
1631201020000|2021-09-09 15:23:40|86113.8|86088.8|86115|86090|86115.6|86090.6|86111.4|86086.4|43
1631201030000|2021-09-09 15:23:50|86115.1|86090.1|86114.4|86089.4|86115.4|86090.4|86113.6|86088.6|31
1631201040000|2021-09-09 15:24:00|86114.3|86089.3|86109.1|86084.1|86114.3|86089.3|86106.2|86081.2|52
1631201050000|2021-09-09 15:24:10|86108.2|86083.2|86110.1|86085.1|86110.5|86085.5|86108.2|86083.2|43
1631201060000|2021-09-09 15:24:20|86111.9|86086.9|86102.6|86077.6|86111.9|86086.9|86101.6|86076.6|57
1631201070000|2021-09-09 15:24:30|86102.2|86077.2|86105.8|86080.8|86107.6|86082.6|86102.2|86077.2|44
1631201080000|2021-09-09 15:24:40|86105.9|86080.9|86104.1|86079.1|86107.7|86082.7|86103.3|86078.3|42
1631201090000|2021-09-09 15:24:50|86103.7|86078.7|86091.4|86066.4|86103.7|86078.7|86090.3|86065.3|50
1631201100000|2021-09-09 15:25:00|86090.9|86065.9|86092|86067|86093.7|86068.7|86090.3|86065.3|55
1631201110000|2021-09-09 15:25:10|86092.1|86067.1|86094.9|86069.9|86097.6|86072.6|86091.8|86066.8|55
1631201120000|2021-09-09 15:25:20|86094.6|86069.6|86087.4|86062.4|86097.7|86072.7|86085.8|86060.8|51
1631201130000|2021-09-09 15:25:30|86085.6|86060.6|86100.2|86050.2|86100.9|86063.2|86084.2|86047.2|57
1631201140000|2021-09-09 15:25:40|86100.6|86050.6|86091.5|86066.5|86102.5|86071.1|86088.4|86050|50
1631201150000|2021-09-09 15:25:50|86090.3|86065.3|86089.2|86064.2|86103.9|86066.9|86088.8|86052.9|47
1631201160000|2021-09-09 15:26:00|86087.9|86062.9|86088.6|86063.6|86090.2|86065.2|86087.3|86062.3|51
1631201170000|2021-09-09 15:26:10|86088.5|86063.5|86092.1|86067.1|86092.7|86067.7|86087.9|86062.9|43
1631201180000|2021-09-09 15:26:20|86092.3|86067.3|86088|86063|86092.3|86067.3|86087.9|86062.9|47
1631201190000|2021-09-09 15:26:30|86089.5|86064.5|86092.6|86067.6|86092.9|86067.9|86087.9|86062.9|54
1631201200000|2021-09-09 15:26:40|86092.2|86067.2|86089.7|86064.7|86092.2|86067.2|86087.1|86062.1|52
1631201210000|2021-09-09 15:26:50|86088.3|86063.3|86082.4|86057.4|86088.3|86063.3|86081.4|86056.4|68
1631201220000|2021-09-09 15:27:00|86082.5|86057.5|86075.3|86050.3|86084.1|86059.1|86074.6|86049.6|55
1631201230000|2021-09-09 15:27:10|86075.2|86050.2|86076.3|86051.3|86078.5|86053.5|86074.3|86049.3|64
1631201240000|2021-09-09 15:27:20|86077.1|86052.1|86072.1|86047.1|86077.1|86052.1|86071.7|86046.7|58
1631201250000|2021-09-09 15:27:30|86073.9|86048.9|86070.4|86045.4|86078.9|86053.9|86069.3|86044.3|57
1631201260000|2021-09-09 15:27:40|86069.5|86044.5|86067.8|86042.8|86070.1|86045.1|86067.8|86042.8|38
1631201270000|2021-09-09 15:27:50|86068|86043|86065.7|86040.7|86069.9|86044.9|86064.4|86039.4|51
1631201280000|2021-09-09 15:28:00|86066|86041|86063|86038|86066|86041|86059.2|86034.2|55
1631201290000|2021-09-09 15:28:10|86061.9|86036.9|86065.1|86040.1|86065.8|86040.8|86061.5|86036.5|51
1631201300000|2021-09-09 15:28:20|86065.9|86040.9|86067.2|86042.2|86069.9|86044.9|86065.9|86040.9|55
1631201310000|2021-09-09 15:28:30|86067.6|86042.6|86070.9|86045.9|86070.9|86045.9|86064.8|86039.8|47
1631201320000|2021-09-09 15:28:40|86070.4|86045.4|86068.8|86043.8|86070.5|86045.5|86067.1|86042.1|50
1631201330000|2021-09-09 15:28:50|86068.6|86043.6|86066|86041|86068.9|86043.9|86065.7|86040.7|31
1631201340000|2021-09-09 15:29:00|86065.5|86040.5|86065.5|86040.5|86069.1|86044.1|86065.1|86040.1|59
1631201350000|2021-09-09 15:29:10|86065.8|86040.8|86066.3|86041.3|86067.1|86042.1|86065.5|86040.5|44
1631201360000|2021-09-09 15:29:20|86066.4|86041.4|86064.3|86039.3|86067.3|86042.3|86063.3|86038.3|46
1631201370000|2021-09-09 15:29:30|86064.6|86039.6|86068.1|86043.1|86069.4|86044.4|86064.1|86039.1|46
1631201380000|2021-09-09 15:29:40|86068.4|86043.4|86068.1|86043.1|86070|86045|86068|86043|41
1631201390000|2021-09-09 15:29:50|86068|86043|86064.7|86039.7|86068|86043|86064.7|86039.7|40
1631201400000|2021-09-09 15:30:00|86065.3|86040.3|86067|86042|86068.5|86043.5|86065.3|86040.3|54
1631201410000|2021-09-09 15:30:10|86067.4|86042.4|86066.4|86041.4|86069.1|86044.1|86064.6|86039.6|49
1631201420000|2021-09-09 15:30:20|86066.7|86041.7|86065.6|86040.6|86066.7|86041.7|86064.2|86039.2|43
1631201430000|2021-09-09 15:30:30|86064.3|86039.3|86059.5|86034.5|86064.9|86039.9|86058.8|86033.8|47
1631201440000|2021-09-09 15:30:40|86060.3|86035.3|86060.6|86035.6|86065.8|86040.8|86058.6|86033.6|53
1631201450000|2021-09-09 15:30:50|86060.7|86035.7|86062.4|86037.4|86062.8|86037.8|86059.5|86034.5|60
1631201460000|2021-09-09 15:31:00|86062|86037|86062.3|86037.3|86064.2|86039.2|86060.6|86035.6|55
1631201470000|2021-09-09 15:31:10|86062.5|86037.5|86060|86035|86065|86040|86058.7|86033.7|53
1631201480000|2021-09-09 15:31:20|86060.4|86035.4|86063.9|86038.9|86063.9|86038.9|86060.2|86035.2|59
1631201490000|2021-09-09 15:31:30|86064.1|86039.1|86067|86042|86067.4|86042.4|86063.5|86038.5|46
1631201500000|2021-09-09 15:31:40|86067.1|86042.1|86064.7|86039.7|86067.9|86042.9|86064.7|86039.7|43
1631201510000|2021-09-09 15:31:50|86064.2|86039.2|86067.6|86042.6|86068.4|86043.4|86064.2|86039.2|47
1631201520000|2021-09-09 15:32:00|86067.9|86042.9|86064.7|86039.7|86068.7|86043.7|86063.9|86038.9|52
1631201530000|2021-09-09 15:32:10|86064.8|86039.8|86062.3|86037.3|86065.3|86040.3|86061.5|86036.5|46
1631201540000|2021-09-09 15:32:20|86062.5|86037.5|86061.7|86036.7|86064.5|86039.5|86061.1|86036.1|41
1631201550000|2021-09-09 15:32:30|86062|86037|86080.7|86030.7|86080.7|86042.1|86061.9|86030.7|51
1631201560000|2021-09-09 15:32:40|86078.8|86028.8|86079.6|86029.6|86081.2|86043.9|86067|86028.8|55
1631201570000|2021-09-09 15:32:50|86079.7|86029.7|86079.9|86029.9|86083.3|86044.6|86065.9|86028.3|43
1631201580000|2021-09-09 15:33:00|86080.6|86030.6|86079.4|86029.4|86082.1|86032.1|86079.2|86029.2|47
1631201590000|2021-09-09 15:33:10|86078.9|86028.9|86079|86029|86081.8|86031.8|86078.6|86028.6|34
1631201600000|2021-09-09 15:33:20|86078.8|86028.8|86063.4|86038.4|86080.9|86038.4|86061.1|86024|51
1631201610000|2021-09-09 15:33:30|86062.6|86037.6|86063.2|86038.2|86072.3|86040.1|86057.9|86022.3|59
1631201620000|2021-09-09 15:33:40|86063.1|86038.1|86062.9|86037.9|86064.8|86039.8|86062.5|86037.5|44
1631201630000|2021-09-09 15:33:50|86063.5|86038.5|86058.7|86033.7|86064|86039|86058.5|86033.5|54
1631201640000|2021-09-09 15:34:00|86058.6|86033.6|86059.9|86034.9|86060.5|86035.5|86057.4|86032.4|57
1631201650000|2021-09-09 15:34:10|86058.6|86033.6|86059.2|86034.2|86076.6|86037.7|86055.7|86019.8|63
1631201660000|2021-09-09 15:34:20|86058.7|86033.7|86059|86034|86060.8|86035.8|86054.9|86029.9|52
1631201670000|2021-09-09 15:34:30|86058.9|86033.9|86057.2|86032.2|86069.7|86035|86054.9|86019.7|50
1631201680000|2021-09-09 15:34:40|86057.3|86032.3|86057|86032|86058.2|86033.2|86056.2|86031.2|54
1631201690000|2021-09-09 15:34:50|86056.8|86031.8|86056.1|86031.1|86067.5|86032.3|86053.9|86015.9|59
1631201700000|2021-09-09 15:35:00|86056.4|86031.4|86056.7|86031.7|86057.3|86032.3|86054.3|86029.3|37
1631201710000|2021-09-09 15:35:10|86056.3|86031.3|86057.3|86032.3|86059.2|86034.2|86055.9|86030.9|58
1631201720000|2021-09-09 15:35:20|86057.5|86032.5|86058.1|86033.1|86059.4|86034.4|86057.5|86032.5|33
1631201730000|2021-09-09 15:35:30|86058.5|86033.5|86057.7|86032.7|86058.5|86033.5|86057.4|86032.4|21
1631201740000|2021-09-09 15:35:40|86057.5|86032.5|86057.8|86032.8|86057.8|86032.8|86056.4|86031.4|17
1631201750000|2021-09-09 15:35:50|86057.4|86032.4|86059.3|86034.3|86059.3|86034.3|86056|86031|40
1631201760000|2021-09-09 15:36:00|86059.2|86034.2|86059.2|86034.2|86060.1|86035.1|86058.6|86033.6|36
1631201770000|2021-09-09 15:36:10|86059.1|86034.1|86058.2|86033.2|86059.9|86034.9|86055.7|86030.7|42
1631201780000|2021-09-09 15:36:20|86057.8|86032.8|86061.9|86036.9|86063.4|86038.4|86057.5|86032.5|43
1631201790000|2021-09-09 15:36:30|86061.6|86036.6|86057.5|86032.5|86062.9|86037.9|86056.3|86031.3|46
1631201800000|2021-09-09 15:36:40|86057.7|86032.7|86056.3|86031.3|86057.7|86032.7|86056|86031|27
1631201810000|2021-09-09 15:36:50|86056.6|86031.6|86056.9|86031.9|86057.1|86032.1|86056.1|86031.1|22
1631201820000|2021-09-09 15:37:00|86057.1|86032.1|86059.4|86034.4|86061.3|86036.3|86057.1|86032.1|45
1631201830000|2021-09-09 15:37:10|86059.8|86034.8|86057.4|86032.4|86060.2|86035.2|86056.1|86031.1|36
1631201840000|2021-09-09 15:37:20|86056.7|86031.7|86055.2|86030.2|86066.2|86032.5|86053.9|86016.2|45
1631201850000|2021-09-09 15:37:30|86054.1|86029.1|86051.3|86026.3|86055.3|86030.3|86049.9|86024.9|50
1631201860000|2021-09-09 15:37:40|86050.8|86025.8|86049.4|86024.4|86050.8|86025.8|86049|86024|40
1631201870000|2021-09-09 15:37:50|86049.6|86024.6|86049|86024|86050|86025|86046.4|86021.4|49
1631201880000|2021-09-09 15:38:00|86048.8|86023.8|86049|86024|86050.3|86025.3|86048.6|86023.6|33
1631201890000|2021-09-09 15:38:10|86048.6|86023.6|86049.1|86024.1|86049.5|86024.5|86046.8|86021.8|28
1631201900000|2021-09-09 15:38:20|86049.8|86024.8|86048.9|86023.9|86049.8|86024.8|86048.6|86023.6|26
1631201910000|2021-09-09 15:38:30|86049.6|86024.6|86048.8|85998.8|86049.6|86024.6|86030.7|85996.5|44
1631201920000|2021-09-09 15:38:40|86044.6|85994.6|86031.5|86006.5|86044.6|86009|86020.4|85994.6|67
1631201930000|2021-09-09 15:38:50|86032.1|86007.1|86029.1|86004.1|86032.7|86007.7|86028.5|86003.5|45
1631201940000|2021-09-09 15:39:00|86029.5|86004.5|86042.9|85992.9|86042.9|86005.3|86026.7|85990.7|44
1631201950000|2021-09-09 15:39:10|86042.5|85992.5|86038.4|86013.4|86042.9|86014.7|86031.4|85992.2|53
1631201960000|2021-09-09 15:39:20|86037.7|86012.7|86045.8|86020.8|86048|86023|86037.1|86012.1|58
1631201970000|2021-09-09 15:39:30|86045.6|86020.6|86054.8|86004.8|86054.8|86021.1|86039.7|86001.9|59
1631201980000|2021-09-09 15:39:40|86054.6|86004.6|86036.2|86011.2|86056.7|86018.5|86034.8|86004.5|72
1631201990000|2021-09-09 15:39:50|86035.7|86010.7|86031.7|86006.7|86036.9|86011.9|86031.7|86006.7|49
1631202000000|2021-09-09 15:40:00|86031.5|86006.5|86031.2|86006.2|86032.2|86007.2|86027.5|86002.5|50
1631202010000|2021-09-09 15:40:10|86031.4|86006.4|86024.4|85999.4|86032.6|86007.6|86023.9|85998.9|56
1631202020000|2021-09-09 15:40:20|86024.5|85999.5|86024.4|85999.4|86027.1|86002.1|86023.8|85998.8|49
1631202030000|2021-09-09 15:40:30|86024.2|85999.2|86027.2|86002.2|86028.3|86003.3|86023.8|85998.8|52
1631202040000|2021-09-09 15:40:40|86027|86002|86024.8|85999.8|86027.9|86002.9|86023.7|85998.7|55
1631202050000|2021-09-09 15:40:50|86024.7|85999.7|86027|86002|86027.2|86002.2|86024|85999|53
1631202060000|2021-09-09 15:41:00|86027.1|86002.1|86027.6|86002.6|86027.7|86002.7|86024.3|85999.3|50
1631202070000|2021-09-09 15:41:10|86026.8|86001.8|86026.6|86001.6|86026.8|86001.8|86024.9|85999.9|41
1631202080000|2021-09-09 15:41:20|86026.7|86001.7|86025.7|86000.7|86027|86002|86023.9|85998.9|45
1631202090000|2021-09-09 15:41:30|86025.8|86000.8|86029.6|86004.6|86030.6|86005.6|86025.6|86000.6|48
1631202100000|2021-09-09 15:41:40|86029.8|86004.8|86030.1|86005.1|86030.7|86005.7|86029.3|86004.3|34
1631202110000|2021-09-09 15:41:50|86029.6|86004.6|86033.4|86008.4|86035.5|86010.5|86029.6|86004.6|53
1631202120000|2021-09-09 15:42:00|86033|86008|86032.9|86007.9|86034.1|86009.1|86031.3|86006.3|36
1631202130000|2021-09-09 15:42:10|86032.7|86007.7|86044.7|86019.7|86053.6|86019.7|86032.5|86002.7|56
1631202140000|2021-09-09 15:42:20|86043.4|86018.4|86043.2|86018.2|86045|86020|86042|86017|45
1631202150000|2021-09-09 15:42:30|86043.1|86018.1|86040.7|86015.7|86043.4|86018.4|86040.1|86015.1|29
1631202160000|2021-09-09 15:42:40|86038.9|86013.9|86039.1|86014.1|86040.7|86015.7|86038.4|86013.4|34
1631202170000|2021-09-09 15:42:50|86039|86014|86039.1|86014.1|86040.4|86015.4|86037.2|86012.2|36
1631202180000|2021-09-09 15:43:00|86038.9|86013.9|86040.6|86015.6|86041.8|86016.8|86034.9|86009.9|54
1631202190000|2021-09-09 15:43:10|86041.2|86016.2|86039.4|86014.4|86041.2|86016.2|86035.8|86010.8|60
1631202200000|2021-09-09 15:43:20|86040|86015|86038|86013|86040.3|86015.3|86036.5|86011.5|40
1631202210000|2021-09-09 15:43:30|86037.8|86012.8|86037.9|86012.9|86039.1|86014.1|86033.5|86008.5|53
1631202220000|2021-09-09 15:43:40|86038.7|86013.7|86040.1|86015.1|86040.7|86015.7|86037.2|86012.2|47
1631202230000|2021-09-09 15:43:50|86039.8|86014.8|86042.4|86017.4|86042.4|86017.4|86039.8|86014.8|35
1631202240000|2021-09-09 15:44:00|86042.3|86017.3|86046.8|86021.8|86047.7|86022.7|86042.3|86017.3|40
1631202250000|2021-09-09 15:44:10|86047.1|86022.1|86046.9|86021.9|86048|86023|86045.8|86020.8|41
1631202260000|2021-09-09 15:44:20|86047.2|86022.2|86046|86021|86047.2|86022.2|86044.9|86019.9|44
1631202270000|2021-09-09 15:44:30|86045.6|86020.6|86045.1|86020.1|86046.7|86021.7|86044.7|86019.7|35
1631202280000|2021-09-09 15:44:40|86044.9|86019.9|86049.7|86024.7|86050.3|86025.3|86044.9|86019.9|39
1631202290000|2021-09-09 15:44:50|86049.4|86024.4|86048.5|86023.5|86049.4|86024.4|86047.2|86022.2|37
1631202300000|2021-09-09 15:45:00|86048.4|86023.4|86047.9|86022.9|86049|86024|86046.5|86021.5|47
1631202310000|2021-09-09 15:45:10|86047.6|86022.6|86048.3|86023.3|86049.9|86024.9|86047.5|86022.5|37
1631202320000|2021-09-09 15:45:20|86048.6|86023.6|86047.2|86022.2|86048.6|86023.6|86046.8|86021.8|26
1631202330000|2021-09-09 15:45:30|86046.9|86021.9|86047|86022|86049.2|86024.2|86044.9|86019.9|49
1631202340000|2021-09-09 15:45:40|86047.1|86022.1|86047.7|86022.7|86049.6|86024.6|86046.7|86021.7|51
1631202350000|2021-09-09 15:45:50|86047.1|86022.1|86048.2|86023.2|86050.1|86025.1|86046.3|86021.3|53
1631202360000|2021-09-09 15:46:00|86048.1|86023.1|86046.9|86021.9|86048.3|86023.3|86046|86021|44
1631202370000|2021-09-09 15:46:10|86046.7|86021.7|86044.7|86019.7|86048.8|86023.8|86043.5|86018.5|52
1631202380000|2021-09-09 15:46:20|86045.3|86020.3|86045.4|86020.4|86047.3|86022.3|86044|86019|48
1631202390000|2021-09-09 15:46:30|86044.3|86019.3|86048.7|86023.7|86050.2|86025.2|86044.3|86019.3|41
1631202400000|2021-09-09 15:46:40|86048.5|86023.5|86051.2|86026.2|86051.6|86026.6|86048.4|86023.4|20
1631202410000|2021-09-09 15:46:50|86050.7|86025.7|86051.9|86026.9|86052|86027|86050.7|86025.7|27
1631202420000|2021-09-09 15:47:00|86051.7|86026.7|86058.4|86033.4|86059.3|86034.3|86051.6|86026.6|47
1631202430000|2021-09-09 15:47:10|86058.5|86033.5|86054.3|86029.3|86058.7|86033.7|86052.1|86027.1|40
1631202440000|2021-09-09 15:47:20|86053.8|86028.8|86054.6|86029.6|86054.8|86029.8|86053.2|86028.2|31
1631202450000|2021-09-09 15:47:30|86053.9|86028.9|86056.4|86031.4|86059.1|86034.1|86053.9|86028.9|42
1631202460000|2021-09-09 15:47:40|86056.3|86031.3|86053.4|86028.4|86056.3|86031.3|86053|86028|44
1631202470000|2021-09-09 15:47:50|86053.1|86028.1|86051.3|86026.3|86054.9|86029.9|86050.7|86025.7|33
1631202480000|2021-09-09 15:48:00|86051.1|86026.1|86051.6|86026.6|86053|86028|86050.5|86025.5|36
1631202490000|2021-09-09 15:48:10|86051.7|86026.7|86050.3|86025.3|86052.6|86027.6|86049.6|86024.6|39
1631202500000|2021-09-09 15:48:20|86050|86025|86055.4|86030.4|86055.4|86030.4|86049.6|86024.6|28
1631202510000|2021-09-09 15:48:30|86055|86030|86054.3|86029.3|86055.1|86030.1|86050.3|86025.3|38
1631202520000|2021-09-09 15:48:40|86054.6|86029.6|86058.2|86033.2|86071.5|86033.6|86054.3|86019.7|45
1631202530000|2021-09-09 15:48:50|86057.6|86032.6|86057.2|86032.2|86058.4|86033.4|86055.7|86030.7|38
1631202540000|2021-09-09 15:49:00|86057|86032|86054.5|86029.5|86057|86032|86053.6|86028.6|35
1631202550000|2021-09-09 15:49:10|86053.3|86028.3|86052|86027|86054|86029|86051.4|86026.4|35
1631202560000|2021-09-09 15:49:20|86051.9|86026.9|86051.6|86026.6|86052.3|86027.3|86051.2|86026.2|19
1631202570000|2021-09-09 15:49:30|86051.5|86026.5|86051.9|86026.9|86052|86027|86051|86026|16
1631202580000|2021-09-09 15:49:40|86052.1|86027.1|86050.7|86025.7|86053.8|86028.8|86049.6|86024.6|43
1631202590000|2021-09-09 15:49:50|86050.5|86025.5|86050.4|86025.4|86051.7|86026.7|86049.8|86024.8|34
1631202600000|2021-09-09 15:50:00|86050.3|86025.3|86049.8|86024.8|86050.6|86025.6|86046.6|86021.6|51
1631202610000|2021-09-09 15:50:10|86049.1|86024.1|86051.8|86026.8|86052|86027|86048.1|86023.1|33
1631202620000|2021-09-09 15:50:20|86051.7|86026.7|86052.9|86027.9|86053.7|86028.7|86051.4|86026.4|35
1631202630000|2021-09-09 15:50:30|86054.4|86029.4|86056.5|86031.5|86056.9|86031.9|86053|86028|45
1631202640000|2021-09-09 15:50:40|86055.3|86030.3|86051.6|86026.6|86056.1|86031.1|86050.9|86025.9|51
1631202650000|2021-09-09 15:50:50|86052.7|86027.7|86052.2|86027.2|86052.8|86027.8|86051.7|86026.7|25
1631202660000|2021-09-09 15:51:00|86052.3|86027.3|86053.6|86028.6|86054|86029|86049.7|86024.7|45
1631202670000|2021-09-09 15:51:10|86053.4|86028.4|86053.9|86028.9|86054.8|86029.8|86050.9|86025.9|39
1631202680000|2021-09-09 15:51:20|86054.5|86029.5|86054.8|86029.8|86054.8|86029.8|86052.7|86027.7|32
1631202690000|2021-09-09 15:51:30|86054.6|86029.6|86055.3|86030.3|86055.5|86030.5|86054.2|86029.2|33
1631202700000|2021-09-09 15:51:40|86055.4|86030.4|86053.7|86028.7|86056.9|86031.9|86053.5|86028.5|39
1631202710000|2021-09-09 15:51:50|86053.5|86028.5|86052.8|86027.8|86053.9|86028.9|86052.2|86027.2|35
1631202720000|2021-09-09 15:52:00|86052.9|86027.9|86054.6|86029.6|86055.1|86030.1|86048.4|86023.4|37
1631202730000|2021-09-09 15:52:10|86054.3|86029.3|86054.2|86029.2|86055.4|86030.4|86052.9|86027.9|30
1631202740000|2021-09-09 15:52:20|86053.9|86028.9|86049.9|86024.9|86054.1|86029.1|86049.3|86024.3|37
1631202750000|2021-09-09 15:52:30|86050|86025|86057.6|86032.6|86059.1|86034.1|86049.7|86024.7|33
1631202760000|2021-09-09 15:52:40|86058|86033|86055.7|86030.7|86059|86034|86054.1|86029.1|49
1631202770000|2021-09-09 15:52:50|86055.9|86030.9|86058.9|86033.9|86060.3|86035.3|86054.9|86029.9|55
1631202780000|2021-09-09 15:53:00|86059.1|86034.1|86053.3|86028.3|86059.8|86034.8|86050.2|86025.2|48
1631202790000|2021-09-09 15:53:10|86053.4|86028.4|86058.2|86033.2|86059.1|86034.1|86053|86028|47
1631202800000|2021-09-09 15:53:20|86057.9|86032.9|86050.3|86025.3|86060.4|86035.4|86049.8|86024.8|46
1631202810000|2021-09-09 15:53:30|86050.9|86025.9|86047.1|86022.1|86050.9|86025.9|86046.1|86021.1|36
1631202820000|2021-09-09 15:53:40|86047.2|86022.2|86049.8|86024.8|86049.8|86024.8|86043.9|86018.9|50
1631202830000|2021-09-09 15:53:50|86048.6|86023.6|86056.4|86031.4|86056.9|86031.9|86048.1|86023.1|36
1631202840000|2021-09-09 15:54:00|86056|86031|86055.7|86030.7|86057.2|86032.2|86053.9|86028.9|28
1631202850000|2021-09-09 15:54:10|86055.9|86030.9|86055|86030|86057.4|86032.4|86053.4|86028.4|36
1631202860000|2021-09-09 15:54:20|86054.8|86029.8|86050|86025|86054.8|86029.8|86049.7|86024.7|45
1631202870000|2021-09-09 15:54:30|86050.2|86025.2|86048|86023|86051.1|86026.1|86047.1|86022.1|36
1631202880000|2021-09-09 15:54:40|86047.6|86022.6|86048.3|86023.3|86048.9|86023.9|86046.8|86021.8|34
1631202890000|2021-09-09 15:54:50|86049.3|86024.3|86048.8|86023.8|86049.6|86024.6|86048.4|86023.4|29
1631202900000|2021-09-09 15:55:00|86048.7|86023.7|86051|86026|86052.9|86027.9|86048.2|86023.2|34
1631202910000|2021-09-09 15:55:10|86051.7|86026.7|86051.3|86026.3|86054.1|86029.1|86050.6|86025.6|36
1631202920000|2021-09-09 15:55:20|86051.6|86026.6|86054.5|86029.5|86055.2|86030.2|86050.1|86025.1|33
1631202930000|2021-09-09 15:55:30|86054.6|86029.6|86051.8|86026.8|86055|86030|86051.8|86026.8|21
1631202940000|2021-09-09 15:55:40|86052|86027|86046.2|86021.2|86052|86027|86044.8|86019.8|36
1631202950000|2021-09-09 15:55:50|86047.1|86022.1|86047.3|86022.3|86048.3|86023.3|86046.2|86021.2|28
1631202960000|2021-09-09 15:56:00|86048.1|86023.1|86045.2|86020.2|86048.1|86023.1|86043.3|86018.3|43
1631202970000|2021-09-09 15:56:10|86045.4|86020.4|86044.1|86019.1|86046.1|86021.1|86042.5|86017.5|57
1631202980000|2021-09-09 15:56:20|86043.6|86018.6|86041.6|86016.6|86046.1|86021.1|86040.9|86015.9|55
1631202990000|2021-09-09 15:56:30|86041.3|86016.3|86041.3|86016.3|86042.6|86017.6|86040|86015|38
1631203000000|2021-09-09 15:56:40|86041|86016|86042.1|86017.1|86042.1|86017.1|86040.5|86015.5|26
1631203010000|2021-09-09 15:56:50|86042.2|86017.2|86045.8|86020.8|86045.8|86020.8|86040.6|86015.6|38
1631203020000|2021-09-09 15:57:00|86045.5|86020.5|86054.1|86029.1|86054.1|86029.1|86045.5|86020.5|54
1631203030000|2021-09-09 15:57:10|86053.8|86028.8|86051.9|86026.9|86054|86029|86051.7|86026.7|40
1631203040000|2021-09-09 15:57:20|86051|86026|86044.1|86019.1|86051|86026|86042.8|86017.8|47
1631203050000|2021-09-09 15:57:30|86043.5|86018.5|86043.9|86018.9|86044.2|86019.2|86041.7|86016.7|45
1631203060000|2021-09-09 15:57:40|86043.5|86018.5|86046.6|86021.6|86046.6|86021.6|86043.5|86018.5|42
1631203070000|2021-09-09 15:57:50|86046.8|86021.8|86038.1|86013.1|86046.9|86021.9|86036.4|86011.4|31
1631203080000|2021-09-09 15:58:00|86039.8|86014.8|86042.7|86017.7|86043.9|86018.9|86039.5|86014.5|41
1631203090000|2021-09-09 15:58:10|86042.8|86017.8|86039.4|86014.4|86042.9|86017.9|86039.1|86014.1|39
1631203100000|2021-09-09 15:58:20|86039|86014|86041.1|86016.1|86041.1|86016.1|86035.7|86010.7|50
1631203110000|2021-09-09 15:58:30|86040.4|86015.4|86032|86007|86040.7|86015.7|86031.9|86006.9|50
1631203120000|2021-09-09 15:58:40|86032.3|86007.3|86021.9|85996.9|86033.1|86008.1|86021.9|85996.9|56
1631203130000|2021-09-09 15:58:50|86023.7|85998.7|86017.1|85992.1|86024|85999|86015.5|85990.5|60
1631203140000|2021-09-09 15:59:00|86016.8|85991.8|86013.6|85988.6|86017.7|85992.7|86013.5|85988.5|37
1631203150000|2021-09-09 15:59:10|86013.4|85988.4|86011.3|85986.3|86015.3|85990.3|86009.9|85984.9|49
1631203160000|2021-09-09 15:59:20|86011.2|85986.2|86005.5|85980.5|86011.2|85986.2|86004.8|85979.8|47
1631203170000|2021-09-09 15:59:30|86006.1|85981.1|86003.9|85978.9|86013.9|85981.1|85994.3|85962.7|62
1631203180000|2021-09-09 15:59:40|86004.2|85979.2|86006.4|85981.4|86006.4|85981.4|86003.6|85978.6|52
1631203190000|2021-09-09 15:59:50|86006.7|85981.7|86003.3|85978.3|86008|85983|86002.4|85977.4|45
1631203200000|2021-09-09 16:00:00|86003|85978|86015.1|85965.1|86017.6|85979.9|86002.9|85965.1|50
1631203210000|2021-09-09 16:00:10|86015.2|85965.2|86016.6|85966.6|86017.2|85967.2|86015|85965|26
1631203220000|2021-09-09 16:00:20|86016.3|85966.3|86016.1|85966.1|86016.5|85966.5|86015.1|85965.1|31
1631203230000|2021-09-09 16:00:30|86015.8|85965.8|86017|85967|86017.8|85967.8|86014.7|85964.7|54
1631203240000|2021-09-09 16:00:40|86017.6|85967.6|86017.3|85967.3|86017.8|85967.8|86016.2|85966.2|35
1631203250000|2021-09-09 16:00:50|86017.4|85967.4|86017.9|85967.9|86018|85968|86015.6|85965.6|31
1631203260000|2021-09-09 16:01:00|86018|85968|86020|85970|86020.6|85970.6|86017.5|85967.5|28
1631203270000|2021-09-09 16:01:10|86020.3|85970.3|86020.1|85970.1|86020.3|85970.3|86019.2|85969.2|35
1631203280000|2021-09-09 16:01:20|86020|85970|86021.8|85971.8|86022.1|85972.1|86019.3|85969.3|38
1631203290000|2021-09-09 16:01:30|86021.9|85971.9|86007.6|85982.6|86021.9|85982.6|86003|85963.6|56
1631203300000|2021-09-09 16:01:40|86006.8|85981.8|86018.9|85968.9|86019.2|85983.7|86006.4|85968.7|40
1631203310000|2021-09-09 16:01:50|86018.7|85968.7|86024.9|85974.9|86027|85977|86018.7|85968.7|45
1631203320000|2021-09-09 16:02:00|86024.8|85974.8|86022|85972|86027.8|85977.8|86020.9|85970.9|58
1631203330000|2021-09-09 16:02:10|86021.6|85971.6|86021.6|85971.6|86021.7|85971.7|86019.9|85969.9|37
1631203340000|2021-09-09 16:02:20|86021.2|85971.2|86020.8|85970.8|86021.4|85971.4|86020.1|85970.1|44
1631203350000|2021-09-09 16:02:30|86020.7|85970.7|86027.8|85977.8|86028.4|85978.4|86020.6|85970.6|56
1631203360000|2021-09-09 16:02:40|86028.1|85978.1|86010.9|85985.9|86028.1|85991.9|86010|85973.9|49
1631203370000|2021-09-09 16:02:50|86010.6|85985.6|86011.4|85986.4|86023.7|85987|86009.5|85973.7|51
1631203380000|2021-09-09 16:03:00|86011|85986|86010.8|85985.8|86013.2|85988.2|86010.3|85985.3|42
1631203390000|2021-09-09 16:03:10|86010.5|85985.5|86011.7|85986.7|86013.3|85988.3|86009.6|85984.6|46
1631203400000|2021-09-09 16:03:20|86011.5|85986.5|86009.3|85984.3|86012.3|85987.3|86007.8|85982.8|51
1631203410000|2021-09-09 16:03:30|86009|85984|86022.4|85972.4|86024.2|85987.3|86008.5|85970.8|51
1631203420000|2021-09-09 16:03:40|86022.7|85972.7|86025.1|85975.1|86025.5|85989.3|86012.9|85972|33
1631203430000|2021-09-09 16:03:50|86024.9|85974.9|86027.9|85977.9|86028.1|85990.1|86013.9|85973.6|36
1631203440000|2021-09-09 16:04:00|86028|85978|86024.7|85974.7|86028|85988.7|86012|85973.6|35
1631203450000|2021-09-09 16:04:10|86024.6|85974.6|86024.7|85974.7|86025.8|85975.8|86023.1|85973.1|38
1631203460000|2021-09-09 16:04:20|86024.6|85974.6|86026.7|85976.7|86026.7|85976.7|86022.8|85972.8|33
1631203470000|2021-09-09 16:04:30|86027|85977|86029.8|85979.8|86030.9|85980.9|86026.8|85976.8|50
1631203480000|2021-09-09 16:04:40|86029|85979|86030.4|85980.4|86031.1|85981.1|86028.3|85978.3|47
1631203490000|2021-09-09 16:04:50|86031|85981|86033.7|85983.7|86033.9|85983.9|86030.4|85980.4|55
1631203500000|2021-09-09 16:05:00|86032.8|85982.8|86032.2|85982.2|86033.6|85983.6|86030.6|85980.6|46
1631203510000|2021-09-09 16:05:10|86032.4|85982.4|86032.3|85982.3|86033.3|85983.3|86030.9|85980.9|37
1631203520000|2021-09-09 16:05:20|86031.9|85981.9|86031.4|85981.4|86032.2|85982.2|86031.3|85981.3|31
1631203530000|2021-09-09 16:05:30|86031.3|85981.3|86030.3|85980.3|86032|85982|86029.5|85979.5|48
1631203540000|2021-09-09 16:05:40|86030.5|85980.5|86034.6|85984.6|86035|85985|86030.2|85980.2|32
1631203550000|2021-09-09 16:05:50|86035.5|85985.5|86035.9|85985.9|86036.7|85986.7|86034.8|85984.8|42
1631203560000|2021-09-09 16:06:00|86036.3|85986.3|86039.3|85989.3|86039.3|85989.3|86035.3|85985.3|45
1631203570000|2021-09-09 16:06:10|86039.4|85989.4|86041.3|85991.3|86042.1|85992.1|86037.7|85987.7|44
1631203580000|2021-09-09 16:06:20|86040.9|85990.9|86041.5|85991.5|86042.5|85992.5|86039.2|85989.2|37
1631203590000|2021-09-09 16:06:30|86041.8|85991.8|86040.8|85990.8|86041.8|85991.8|86040.5|85990.5|31
1631203600000|2021-09-09 16:06:40|86040.5|85990.5|86041.5|85991.5|86044.5|85994.5|86040.2|85990.2|38
1631203610000|2021-09-09 16:06:50|86041.6|85991.6|86039.9|85989.9|86042|85992|86039.2|85989.2|30
1631203620000|2021-09-09 16:07:00|86040|85990|86039.3|85989.3|86041.2|85991.2|86039.3|85989.3|38
1631203630000|2021-09-09 16:07:10|86039.1|85989.1|86040.7|85990.7|86041.1|85991.1|86039.1|85989.1|22
1631203640000|2021-09-09 16:07:20|86041.2|85991.2|86041|85991|86041.2|85991.2|86040|85990|24
1631203650000|2021-09-09 16:07:30|86040.8|85990.8|86040.8|85990.8|86041.1|85991.1|86040.5|85990.5|21
1631203660000|2021-09-09 16:07:40|86040.9|85990.9|86035.7|85985.7|86040.9|85990.9|86034.9|85984.9|34
1631203670000|2021-09-09 16:07:50|86036.3|85986.3|86035.8|85985.8|86037.1|85987.1|86034|85984|38
1631203680000|2021-09-09 16:08:00|86035.5|85985.5|86035.3|85985.3|86036.1|85986.1|86034.9|85984.9|37
1631203690000|2021-09-09 16:08:10|86035.2|85985.2|86033.1|85983.1|86035.8|85985.8|86032.8|85982.8|38
1631203700000|2021-09-09 16:08:20|86033.2|85983.2|86033.7|85983.7|86033.8|85983.8|86033.2|85983.2|27
1631203710000|2021-09-09 16:08:30|86033.6|85983.6|86033.3|85983.3|86033.8|85983.8|86033.2|85983.2|24
1631203720000|2021-09-09 16:08:40|86033.2|85983.2|86032.6|85982.6|86034.8|85984.8|86031.2|85981.2|32
1631203730000|2021-09-09 16:08:50|86031.2|85981.2|86029.8|85979.8|86033.3|85983.3|86029.8|85979.8|43
1631203740000|2021-09-09 16:09:00|86030.4|85980.4|86034.2|85984.2|86035.9|85985.9|86030.1|85980.1|41
1631203750000|2021-09-09 16:09:10|86034.1|85984.1|86039.2|85989.2|86039.4|85989.4|86034.1|85984.1|37
1631203760000|2021-09-09 16:09:20|86039.3|85989.3|86037.6|85987.6|86039.4|85989.4|86036.9|85986.9|45
1631203770000|2021-09-09 16:09:30|86037.7|85987.7|86037.6|85987.6|86037.9|85987.9|86037.3|85987.3|24
1631203780000|2021-09-09 16:09:40|86036.2|85986.2|86041|85991|86041.1|85991.1|86036.2|85986.2|46
1631203790000|2021-09-09 16:09:50|86041.3|85991.3|86038.3|85988.3|86041.3|85991.3|86037.7|85987.7|36
1631203800000|2021-09-09 16:10:00|86038.9|85988.9|86040.2|85990.2|86040.2|85990.2|86037.7|85987.7|37
1631203810000|2021-09-09 16:10:10|86040|85990|86037.6|85987.6|86040.6|85990.6|86036.9|85986.9|35
1631203820000|2021-09-09 16:10:20|86037.8|85987.8|86034.8|85984.8|86037.8|85987.8|86033.9|85983.9|38
1631203830000|2021-09-09 16:10:30|86034.9|85984.9|86033.5|85983.5|86035|85985|86033|85983|25
1631203840000|2021-09-09 16:10:40|86033|85983|86034.9|85984.9|86035|85985|86031|85981|42
1631203850000|2021-09-09 16:10:50|86034.8|85984.8|86034.5|85984.5|86036.3|85986.3|86034.5|85984.5|31
1631203860000|2021-09-09 16:11:00|86034.3|85984.3|86032|85982|86034.5|85984.5|86031.4|85981.4|41
1631203870000|2021-09-09 16:11:10|86032.6|85982.6|86027.8|85977.8|86033.4|85983.4|86027.8|85977.8|48
1631203880000|2021-09-09 16:11:20|86028.5|85978.5|86029.9|85979.9|86030.2|85980.2|86026.9|85976.9|45
1631203890000|2021-09-09 16:11:30|86027.7|85977.7|86030.9|85980.9|86031.4|85981.4|86027.7|85977.7|45
1631203900000|2021-09-09 16:11:40|86030.8|85980.8|86033.4|85983.4|86034.9|85984.9|86030.8|85980.8|42
1631203910000|2021-09-09 16:11:50|86033.8|85983.8|86040|85990|86041.2|85991.2|86033.8|85983.8|55
1631203920000|2021-09-09 16:12:00|86040.2|85990.2|86049.7|85999.7|86050|86010.6|86034.2|85989.3|49
1631203930000|2021-09-09 16:12:10|86049.4|85999.4|86052.7|86002.7|86054.4|86004.4|86049.3|85999.3|54
1631203940000|2021-09-09 16:12:20|86051.9|86001.9|86055.6|86005.6|86056.5|86006.5|86051.4|86001.4|35
1631203950000|2021-09-09 16:12:30|86055.4|86005.4|86053.9|86003.9|86055.4|86005.4|86053.9|86003.9|26
1631203960000|2021-09-09 16:12:40|86054.2|86004.2|86054.5|86004.5|86055.3|86005.3|86052.8|86002.8|31
1631203970000|2021-09-09 16:12:50|86053.9|86003.9|86055.3|86005.3|86055.4|86005.4|86053.9|86003.9|33
1631203980000|2021-09-09 16:13:00|86054.5|86004.5|86054.5|86004.5|86055.2|86005.2|86054|86004|25
1631203990000|2021-09-09 16:13:10|86054.7|86004.7|86038.5|86013.5|86054.7|86014.6|86037.3|86001.6|35
1631204000000|2021-09-09 16:13:20|86038.9|86013.9|86039.1|86014.1|86040.5|86015.5|86038.6|86013.6|30
1631204010000|2021-09-09 16:13:30|86039.3|86014.3|86054.2|86004.2|86054.2|86014.3|86036.5|86004.2|21
1631204020000|2021-09-09 16:13:40|86054.5|86004.5|86055.2|86005.2|86058.1|86008.1|86054.1|86004.1|35
1631204030000|2021-09-09 16:13:50|86054.9|86004.9|86054.1|86004.1|86055.5|86005.5|86054|86004|23
1631204040000|2021-09-09 16:14:00|86053.9|86003.9|86051.6|86001.6|86054.1|86004.1|86048.5|85998.5|40
1631204050000|2021-09-09 16:14:10|86050.6|86000.6|86036.1|86011.1|86052.2|86011.6|86034.4|85996.8|35
1631204060000|2021-09-09 16:14:20|86037.3|86012.3|86036.1|86011.1|86038.4|86013.4|86036.1|86011.1|34
1631204070000|2021-09-09 16:14:30|86036|86011|86036.3|86011.3|86036.8|86011.8|86034.5|86009.5|39
1631204080000|2021-09-09 16:14:40|86036.1|86011.1|86034.4|86009.4|86036.3|86011.3|86034.4|86009.4|20
1631204090000|2021-09-09 16:14:50|86034.5|86009.5|86045.3|85995.3|86045.4|86009.5|86034.5|85994.2|50
1631204100000|2021-09-09 16:15:00|86045.2|85995.2|86047.6|85997.6|86050.1|86000.1|86043.6|85993.6|45
1631204110000|2021-09-09 16:15:10|86047.9|85997.9|86047.4|85997.4|86048|85998|86046.1|85996.1|31
1631204120000|2021-09-09 16:15:20|86047|85997|86046.9|85996.9|86048|85998|86046.9|85996.9|21
1631204130000|2021-09-09 16:15:30|86046.8|85996.8|86049.2|85999.2|86049.2|85999.2|86046.8|85996.8|36
1631204140000|2021-09-09 16:15:40|86049.3|85999.3|86049.4|85999.4|86049.5|85999.5|86047.8|85997.8|30
1631204150000|2021-09-09 16:15:50|86049.7|85999.7|86050.6|86000.6|86052|86002|86048.8|85998.8|33
1631204160000|2021-09-09 16:16:00|86051.4|86001.4|86050.3|86000.3|86052.3|86002.3|86050|86000|44
1631204170000|2021-09-09 16:16:10|86050.4|86000.4|86050.7|86000.7|86052|86002|86049.8|85999.8|34
1631204180000|2021-09-09 16:16:20|86050.6|86000.6|86043.7|85993.7|86050.7|86000.7|86042.1|85992.1|46
1631204190000|2021-09-09 16:16:30|86043.2|85993.2|86041|85991|86044.2|85994.2|86040.9|85990.9|39
1631204200000|2021-09-09 16:16:40|86041.9|85991.9|86041.6|85991.6|86041.9|85991.9|86039.8|85989.8|38
1631204210000|2021-09-09 16:16:50|86041.7|85991.7|86044.3|85994.3|86044.7|85994.7|86041|85991|43
1631204220000|2021-09-09 16:17:00|86044.4|85994.4|86045.1|85995.1|86050|86000|86042.3|85992.3|47
1631204230000|2021-09-09 16:17:10|86045.5|85995.5|86043.8|85993.8|86046.1|85996.1|86043.8|85993.8|31
1631204240000|2021-09-09 16:17:20|86044.1|85994.1|86047.2|85997.2|86047.2|85997.2|86043.7|85993.7|29
1631204250000|2021-09-09 16:17:30|86047.4|85997.4|86052|86002|86052.1|86002.1|86047.4|85997.4|49
1631204260000|2021-09-09 16:17:40|86051.9|86001.9|86052.3|86002.3|86053.5|86003.5|86050.7|86000.7|43
1631204270000|2021-09-09 16:17:50|86052.5|86002.5|86052.5|86002.5|86053.3|86003.3|86051.8|86001.8|41
1631204280000|2021-09-09 16:18:00|86052.4|86002.4|86049.3|85999.3|86052.9|86002.9|86047.8|85997.8|47
1631204290000|2021-09-09 16:18:10|86048.8|85998.8|86048.4|85998.4|86050.3|86000.3|86046.8|85996.8|45
1631204300000|2021-09-09 16:18:20|86048.5|85998.5|86045|85995|86048.5|85998.5|86041.9|85991.9|41
1631204310000|2021-09-09 16:18:30|86045.6|85995.6|86041.8|85991.8|86045.6|85995.6|86041.8|85991.8|48
1631204320000|2021-09-09 16:18:40|86041.6|85991.6|86038.6|85988.6|86041.6|85991.6|86038.1|85988.1|34
1631204330000|2021-09-09 16:18:50|86038.8|85988.8|86036.5|85986.5|86039.4|85989.4|86036.1|85986.1|46
1631204340000|2021-09-09 16:19:00|86036.7|85986.7|86037.8|85987.8|86039.4|85989.4|86036.1|85986.1|33
1631204350000|2021-09-09 16:19:10|86038|85988|86036.6|85986.6|86038.2|85988.2|86036.6|85986.6|32
1631204360000|2021-09-09 16:19:20|86037.5|85987.5|86039|85989|86039.4|85989.4|86036.4|85986.4|39
1631204370000|2021-09-09 16:19:30|86039.2|85989.2|86038.3|85988.3|86039.2|85989.2|86036.5|85986.5|43
1631204380000|2021-09-09 16:19:40|86038.2|85988.2|86033.9|85983.9|86038.6|85988.6|86033.9|85983.9|41
1631204390000|2021-09-09 16:19:50|86033.8|85983.8|86016.7|85991.7|86033.8|85993.7|86016.1|85979.3|53
1631204400000|2021-09-09 16:20:00|86016.5|85991.5|86030.5|85980.5|86030.5|85991.6|86016.1|85977.1|59
1631204410000|2021-09-09 16:20:10|86030.4|85980.4|86027.5|85977.5|86031.3|85981.3|86025.8|85975.8|40
1631204420000|2021-09-09 16:20:20|86026.9|85976.9|86026.3|85976.3|86027.4|85977.4|86024.8|85974.8|46
1631204430000|2021-09-09 16:20:30|86026.6|85976.6|86027|85977|86027.9|85977.9|86025.1|85975.1|53
1631204440000|2021-09-09 16:20:40|86026.5|85976.5|86025.3|85975.3|86028.1|85978.1|86025|85975|42
1631204450000|2021-09-09 16:20:50|86025.4|85975.4|86021.5|85971.5|86026|85976|86018.9|85968.9|61
1631204460000|2021-09-09 16:21:00|86021.8|85971.8|86020.5|85970.5|86022|85972|86019.9|85969.9|48
1631204470000|2021-09-09 16:21:10|86020.2|85970.2|86018.4|85968.4|86021.1|85971.1|86014.1|85964.1|46
1631204480000|2021-09-09 16:21:20|86019|85969|86018.2|85968.2|86019.3|85969.3|86017.3|85967.3|36
1631204490000|2021-09-09 16:21:30|86018.6|85968.6|86014.1|85964.1|86020.2|85970.2|86014.1|85964.1|35
1631204500000|2021-09-09 16:21:40|86014.7|85964.7|86015.8|85965.8|86016.1|85966.1|86013.7|85963.7|37
1631204510000|2021-09-09 16:21:50|86015.4|85965.4|86005.7|85955.7|86015.7|85965.7|86004.2|85954.2|49
1631204520000|2021-09-09 16:22:00|86006.1|85956.1|86002.5|85952.5|86006.6|85956.6|86002.4|85952.4|41
1631204530000|2021-09-09 16:22:10|86002.4|85952.4|86003.2|85953.2|86003.9|85953.9|86002.2|85952.2|31
1631204540000|2021-09-09 16:22:20|86003|85953|85997.7|85947.7|86003|85953|85997.7|85947.7|34
1631204550000|2021-09-09 16:22:30|85997.9|85947.9|86006.5|85956.5|86006.6|85961.4|85985.1|85947.9|42
1631204560000|2021-09-09 16:22:40|86006.4|85956.4|86005.6|85955.6|86006.7|85956.7|86005.3|85955.3|25
1631204570000|2021-09-09 16:22:50|86005.1|85955.1|86006.3|85956.3|86006.3|85956.3|86003.1|85953.1|29
1631204580000|2021-09-09 16:23:00|86006|85956|86001.8|85951.8|86006.5|85956.5|86001.8|85951.8|36
1631204590000|2021-09-09 16:23:10|86001.9|85951.9|86002.5|85952.5|86002.8|85952.8|86000.8|85950.8|26
1631204600000|2021-09-09 16:23:20|86002.7|85952.7|86001.5|85951.5|86003.2|85953.2|86001.4|85951.4|30
1631204610000|2021-09-09 16:23:30|86001.4|85951.4|85996.2|85946.2|86001.7|85951.7|85995.2|85945.2|38
1631204620000|2021-09-09 16:23:40|85996.1|85946.1|85995.4|85945.4|85996.3|85954.1|85975.2|85940.8|43
1631204630000|2021-09-09 16:23:50|85995.6|85945.6|85996.5|85946.5|85996.5|85946.5|85995.4|85945.4|24
1631204640000|2021-09-09 16:24:00|85996.1|85946.1|85997.3|85947.3|85998.4|85948.4|85996|85946|30
1631204650000|2021-09-09 16:24:10|85997.2|85947.2|85996.8|85946.8|85997.9|85947.9|85996.6|85946.6|28
1631204660000|2021-09-09 16:24:20|85997.2|85947.2|85999.3|85949.3|86000.1|85950.1|85997.2|85947.2|29
1631204670000|2021-09-09 16:24:30|85999.2|85949.2|85999.9|85949.9|86000.5|85950.5|85999.2|85949.2|24
1631204680000|2021-09-09 16:24:40|86000.2|85950.2|85999.2|85949.2|86000.9|85950.9|85999.2|85949.2|24
1631204690000|2021-09-09 16:24:50|85999|85949|85986.6|85961.6|85999.8|85961.8|85986.1|85948|28
1631204700000|2021-09-09 16:25:00|85986.7|85961.7|85993.7|85943.7|85999.1|85962|85986.3|85943.7|48
1631204710000|2021-09-09 16:25:10|85992.3|85942.3|85992.3|85942.3|85993.1|85943.1|85990.4|85940.4|41
1631204720000|2021-09-09 16:25:20|85992.4|85942.4|85990.4|85940.4|85992.4|85942.4|85990.1|85940.1|39
1631204730000|2021-09-09 16:25:30|85990.7|85940.7|85991.5|85941.5|85991.8|85941.8|85990.3|85940.3|35
1631204740000|2021-09-09 16:25:40|85991.3|85941.3|85984.1|85934.1|85991.3|85941.3|85983.2|85933.2|47
1631204750000|2021-09-09 16:25:50|85984.5|85934.5|85982.6|85932.6|85984.5|85934.5|85980.5|85930.5|45
1631204760000|2021-09-09 16:26:00|85981.2|85931.2|85982|85932|85982.5|85932.5|85980.1|85930.1|36
1631204770000|2021-09-09 16:26:10|85982.2|85932.2|85982.8|85932.8|85983.2|85933.2|85981.7|85931.7|19
1631204780000|2021-09-09 16:26:20|85983.3|85933.3|85980.2|85930.2|85983.5|85933.5|85979.3|85929.3|35
1631204790000|2021-09-09 16:26:30|85980.3|85930.3|85981.1|85931.1|85982|85932|85979.2|85929.2|31
1631204800000|2021-09-09 16:26:40|85981.5|85931.5|85986.1|85936.1|85986.2|85936.2|85980.7|85930.7|28
1631204810000|2021-09-09 16:26:50|85984.2|85934.2|85984.4|85934.4|85985.8|85935.8|85982.2|85932.2|35
1631204820000|2021-09-09 16:27:00|85984.9|85934.9|85982.6|85932.6|85985.2|85935.2|85981.9|85931.9|37
1631204830000|2021-09-09 16:27:10|85982.9|85932.9|85983.6|85933.6|85983.7|85933.7|85982|85932|36
1631204840000|2021-09-09 16:27:20|85983.1|85933.1|85982|85932|85983.9|85933.9|85981|85931|25
1631204850000|2021-09-09 16:27:30|85981.5|85931.5|85983.4|85933.4|85983.4|85933.4|85979.2|85929.2|46
1631204860000|2021-09-09 16:27:40|85983.6|85933.6|85984.7|85934.7|85986.5|85936.5|85983.4|85933.4|51
1631204870000|2021-09-09 16:27:50|85985|85935|85984.7|85934.7|85985.1|85935.1|85983.3|85933.3|27
1631204880000|2021-09-09 16:28:00|85984.6|85934.6|85984.9|85934.9|85985.3|85935.3|85984|85934|28
1631204890000|2021-09-09 16:28:10|85985|85935|85984.9|85934.9|85985.9|85935.9|85983.9|85933.9|37
1631204900000|2021-09-09 16:28:20|85984.4|85934.4|85973.3|85948.3|85986.1|85949.1|85972.6|85934.2|32
1631204910000|2021-09-09 16:28:30|85973.2|85948.2|85984.7|85934.7|85985.4|85948.7|85971.9|85934.6|27
1631204920000|2021-09-09 16:28:40|85984.4|85934.4|85984.3|85934.3|85986.4|85936.4|85984.2|85934.2|29
1631204930000|2021-09-09 16:28:50|85984.9|85934.9|85985.4|85935.4|85986.6|85936.6|85984.3|85934.3|32
1631204940000|2021-09-09 16:29:00|85985.5|85935.5|85986.1|85936.1|85986.5|85936.5|85984.8|85934.8|38
1631204950000|2021-09-09 16:29:10|85985.9|85935.9|85985.4|85935.4|85986.6|85936.6|85985.2|85935.2|28
1631204960000|2021-09-09 16:29:20|85985.6|85935.6|85982.3|85932.3|85987|85937|85981.8|85931.8|31
1631204970000|2021-09-09 16:29:30|85982.4|85932.4|85982.6|85932.6|85983.8|85933.8|85981.4|85931.4|43
1631204980000|2021-09-09 16:29:40|85982.1|85932.1|85980.3|85930.3|85983.2|85933.2|85979.7|85929.7|38
1631204990000|2021-09-09 16:29:50|85979.2|85929.2|85976.7|85926.7|85980.2|85930.2|85976.1|85926.1|55
1631205000000|2021-09-09 16:30:00|85977.2|85927.2|85982|85932|85983.7|85933.7|85977|85927|49
1631205010000|2021-09-09 16:30:10|85982.1|85932.1|85981.3|85931.3|85984|85934|85979.8|85929.8|50
1631205020000|2021-09-09 16:30:20|85981.7|85931.7|85982.8|85932.8|85982.8|85932.8|85981|85931|41
1631205030000|2021-09-09 16:30:30|85982.7|85932.7|85981.8|85931.8|85982.9|85932.9|85980.3|85930.3|42
1631205040000|2021-09-09 16:30:40|85982|85932|85980.9|85930.9|85982.2|85932.2|85979.3|85929.3|34
1631205050000|2021-09-09 16:30:50|85980.6|85930.6|85985.8|85935.8|85986.6|85936.6|85980.6|85930.6|50
1631205060000|2021-09-09 16:31:00|85985.5|85935.5|85985.2|85935.2|85985.6|85935.6|85984.4|85934.4|48
1631205070000|2021-09-09 16:31:10|85985|85935|85983.6|85933.6|85985.7|85935.7|85983.6|85933.6|32
1631205080000|2021-09-09 16:31:20|85983.2|85933.2|85983|85933|85984.9|85934.9|85982.5|85932.5|29
1631205090000|2021-09-09 16:31:30|85982.6|85932.6|85977.3|85927.3|85983.6|85933.6|85976.4|85926.4|34
1631205100000|2021-09-09 16:31:40|85977.8|85927.8|85980.7|85930.7|85981.2|85931.2|85976.9|85926.9|40
1631205110000|2021-09-09 16:31:50|85980.8|85930.8|85976.6|85926.6|85980.8|85930.8|85975|85925|44
1631205120000|2021-09-09 16:32:00|85976.8|85926.8|85974.2|85924.2|85976.8|85926.8|85973.9|85923.9|35
1631205130000|2021-09-09 16:32:10|85973.7|85923.7|85974.2|85924.2|85974.9|85924.9|85972.4|85922.4|50
1631205140000|2021-09-09 16:32:20|85974.1|85924.1|85974.7|85924.7|85975.9|85925.9|85973.5|85923.5|28
1631205150000|2021-09-09 16:32:30|85974.8|85924.8|85974.8|85924.8|85975.5|85925.5|85974|85924|26
1631205160000|2021-09-09 16:32:40|85974.7|85924.7|85976.4|85926.4|85978.5|85928.5|85974.7|85924.7|31
1631205170000|2021-09-09 16:32:50|85976.3|85926.3|85975.9|85925.9|85976.3|85926.3|85975.3|85925.3|25
1631205180000|2021-09-09 16:33:00|85975.8|85925.8|85976.4|85926.4|85977.1|85927.1|85975.8|85925.8|26
1631205190000|2021-09-09 16:33:10|85976.7|85926.7|85976.8|85926.8|85977.3|85927.3|85974.7|85924.7|51
1631205200000|2021-09-09 16:33:20|85976.2|85926.2|85975.5|85925.5|85977.7|85927.7|85973.4|85923.4|49
1631205210000|2021-09-09 16:33:30|85975.6|85925.6|85975.3|85925.3|85976.2|85926.2|85974.8|85924.8|38
1631205220000|2021-09-09 16:33:40|85974.9|85924.9|85974.8|85924.8|85975.8|85925.8|85974.3|85924.3|23
1631205230000|2021-09-09 16:33:50|85974.6|85924.6|85976.3|85926.3|85976.7|85926.7|85974|85924|36
1631205240000|2021-09-09 16:34:00|85976.6|85926.6|85976|85926|85976.8|85926.8|85975.1|85925.1|34
1631205250000|2021-09-09 16:34:10|85975.8|85925.8|85976.6|85926.6|85976.9|85926.9|85974.8|85924.8|35
1631205260000|2021-09-09 16:34:20|85976.7|85926.7|85975.3|85925.3|85977.6|85927.6|85973.3|85923.3|40
1631205270000|2021-09-09 16:34:30|85975.4|85925.4|85976.5|85926.5|85978.2|85939|85963.2|85924.4|53
1631205280000|2021-09-09 16:34:40|85976.9|85926.9|85977.5|85927.5|85978.6|85928.6|85976.7|85926.7|41
1631205290000|2021-09-09 16:34:50|85977.4|85927.4|85977.5|85927.5|85977.9|85927.9|85976.8|85926.8|26
1631205300000|2021-09-09 16:35:00|85977.6|85927.6|85976.8|85926.8|85977.7|85927.7|85976.1|85926.1|29
1631205310000|2021-09-09 16:35:10|85976.6|85926.6|85979.8|85929.8|85979.9|85929.9|85975.3|85925.3|39
1631205320000|2021-09-09 16:35:20|85980.1|85930.1|85978.5|85928.5|85980.2|85930.2|85977.6|85927.6|42
1631205330000|2021-09-09 16:35:30|85978.4|85928.4|85976.1|85926.1|85979.1|85929.1|85976.1|85926.1|26
1631205340000|2021-09-09 16:35:40|85976.4|85926.4|85974.2|85924.2|85977.2|85927.2|85973.2|85923.2|44
1631205350000|2021-09-09 16:35:50|85974.3|85924.3|85970.3|85920.3|85974.4|85924.4|85968.7|85918.7|46
1631205360000|2021-09-09 16:36:00|85970.2|85920.2|85969.8|85919.8|85970.2|85920.2|85968.1|85918.1|37
1631205370000|2021-09-09 16:36:10|85969.6|85919.6|85969.6|85919.6|85970.3|85920.3|85969.2|85919.2|28
1631205380000|2021-09-09 16:36:20|85969.5|85919.5|85969.2|85919.2|85970|85920|85968.8|85918.8|22
1631205390000|2021-09-09 16:36:30|85969.3|85919.3|85971|85921|85972.4|85922.4|85968.9|85918.9|49
1631205400000|2021-09-09 16:36:40|85971.1|85921.1|85971.9|85921.9|85971.9|85921.9|85970.4|85920.4|33
1631205410000|2021-09-09 16:36:50|85972.1|85922.1|85970.1|85920.1|85972.2|85922.2|85969.6|85919.6|33
1631205420000|2021-09-09 16:37:00|85970.2|85920.2|85967.9|85917.9|85970.6|85920.6|85965.9|85915.9|38
1631205430000|2021-09-09 16:37:10|85968.1|85918.1|85967.1|85917.1|85968.7|85918.7|85966.3|85916.3|33
1631205440000|2021-09-09 16:37:20|85967|85917|85970.5|85920.5|85970.5|85920.5|85966.6|85916.6|40
1631205450000|2021-09-09 16:37:30|85970.4|85920.4|85970.4|85920.4|85971.2|85921.2|85969.4|85919.4|37
1631205460000|2021-09-09 16:37:40|85970|85920|85972.5|85922.5|85975.1|85925.1|85970|85920|45
1631205470000|2021-09-09 16:37:50|85972.4|85922.4|85974|85924|85974.1|85924.1|85971.8|85921.8|31
1631205480000|2021-09-09 16:38:00|85973.8|85923.8|85974.7|85924.7|85975.1|85925.1|85973.3|85923.3|31
1631205490000|2021-09-09 16:38:10|85974.8|85924.8|85977.3|85927.3|85978.3|85928.3|85974.1|85924.1|45
1631205500000|2021-09-09 16:38:20|85977.5|85927.5|85979.3|85929.3|85979.7|85929.7|85977|85927|32
1631205510000|2021-09-09 16:38:30|85979|85929|85975.7|85925.7|85979.4|85929.4|85975.5|85925.5|35
1631205520000|2021-09-09 16:38:40|85975.8|85925.8|85975.9|85925.9|85976.9|85926.9|85975.1|85925.1|28
1631205530000|2021-09-09 16:38:50|85976.2|85926.2|85978.5|85928.5|85979.4|85929.4|85974.8|85924.8|40
1631205540000|2021-09-09 16:39:00|85978.4|85928.4|85977.6|85927.6|85979.4|85929.4|85976.2|85926.2|47
1631205550000|2021-09-09 16:39:10|85977.7|85927.7|85978|85928|85979|85929|85977.7|85927.7|33
1631205560000|2021-09-09 16:39:20|85977.9|85927.9|85979.2|85929.2|85979.7|85929.7|85977.7|85927.7|24
1631205570000|2021-09-09 16:39:30|85978.5|85928.5|85979.2|85929.2|85979.6|85929.6|85978.3|85928.3|32
1631205580000|2021-09-09 16:39:40|85979.5|85929.5|85977.8|85927.8|85979.5|85929.5|85976.9|85926.9|48
1631205590000|2021-09-09 16:39:50|85978|85928|85978.3|85928.3|85978.6|85928.6|85977.7|85927.7|32
1631205600000|2021-09-09 16:40:00|85978.2|85928.2|85978|85928|85978.3|85928.3|85977.3|85927.3|26
1631205610000|2021-09-09 16:40:10|85978.1|85928.1|85979.5|85929.5|85979.7|85929.7|85977.7|85927.7|37
1631205620000|2021-09-09 16:40:20|85979.2|85929.2|85979.3|85929.3|85979.3|85929.3|85978.3|85928.3|36
1631205630000|2021-09-09 16:40:30|85979.1|85929.1|85978.8|85928.8|85979.3|85929.3|85976.9|85926.9|50
1631205640000|2021-09-09 16:40:40|85977.4|85927.4|85982.4|85932.4|85982.4|85932.4|85977.4|85927.4|46
1631205650000|2021-09-09 16:40:50|85982.2|85932.2|85981.6|85931.6|85983.1|85933.1|85980.8|85930.8|33
1631205660000|2021-09-09 16:41:00|85981.5|85931.5|85981.1|85931.1|85981.7|85931.7|85980.6|85930.6|21
1631205670000|2021-09-09 16:41:10|85981.5|85931.5|85982.5|85932.5|85983.1|85933.1|85980.7|85930.7|29
1631205680000|2021-09-09 16:41:20|85982.3|85932.3|85970.9|85945.9|85983.1|85946.3|85969|85932.1|39
1631205690000|2021-09-09 16:41:30|85970.7|85945.7|85968.9|85943.9|85970.7|85945.7|85967.7|85942.7|39
1631205700000|2021-09-09 16:41:40|85969|85944|85968.9|85943.9|85970.5|85945.5|85968.2|85943.2|42
1631205710000|2021-09-09 16:41:50|85969.2|85944.2|85981.5|85931.5|85981.7|85944.2|85968.4|85931.5|21
1631205720000|2021-09-09 16:42:00|85981.6|85931.6|85979.2|85929.2|85982|85932|85979.2|85929.2|34
1631205730000|2021-09-09 16:42:10|85979|85929|85975.8|85925.8|85980.2|85930.2|85974.8|85924.8|46
1631205740000|2021-09-09 16:42:20|85976|85926|85977.7|85927.7|85977.9|85927.9|85975.5|85925.5|39
1631205750000|2021-09-09 16:42:30|85977.9|85927.9|85976.2|85926.2|85977.9|85927.9|85975.8|85925.8|33
1631205760000|2021-09-09 16:42:40|85976|85926|85973.3|85923.3|85976.8|85926.8|85972.7|85922.7|28
1631205770000|2021-09-09 16:42:50|85973.5|85923.5|85975.3|85925.3|85975.3|85925.3|85973.3|85923.3|28
1631205780000|2021-09-09 16:43:00|85975.1|85925.1|85974.7|85924.7|85975.8|85925.8|85974.1|85924.1|22
1631205790000|2021-09-09 16:43:10|85974.8|85924.8|85977.7|85927.7|85978.3|85928.3|85974.8|85924.8|34
1631205800000|2021-09-09 16:43:20|85977.4|85927.4|85975.9|85925.9|85977.8|85927.8|85975.5|85925.5|28
1631205810000|2021-09-09 16:43:30|85975.7|85925.7|85971.7|85921.7|85976.5|85926.5|85969.9|85919.9|44
1631205820000|2021-09-09 16:43:40|85971.6|85921.6|85971.8|85921.8|85972.2|85922.2|85970.5|85920.5|35
1631205830000|2021-09-09 16:43:50|85971.7|85921.7|85970.3|85920.3|85971.8|85921.8|85968.4|85918.4|36
1631205840000|2021-09-09 16:44:00|85970|85920|85969.3|85919.3|85970|85920|85967.4|85917.4|39
1631205850000|2021-09-09 16:44:10|85969.2|85919.2|85971|85921|85971.4|85921.4|85968.5|85918.5|42
1631205860000|2021-09-09 16:44:20|85971.1|85921.1|85967.2|85917.2|85971.5|85921.5|85967|85917|51
1631205870000|2021-09-09 16:44:30|85967.6|85917.6|85967.7|85917.7|85967.7|85917.7|85964.2|85914.2|44
1631205880000|2021-09-09 16:44:40|85967.8|85917.8|85970.8|85920.8|85971.4|85921.4|85967.8|85917.8|43
1631205890000|2021-09-09 16:44:50|85970.7|85920.7|85969.8|85919.8|85970.7|85920.7|85968.5|85918.5|36
1631205900000|2021-09-09 16:45:00|85969.9|85919.9|85975.9|85925.9|85976.3|85926.3|85968.4|85918.4|39
1631205910000|2021-09-09 16:45:10|85975.2|85925.2|85978.4|85928.4|85980.8|85930.8|85974.3|85924.3|51
1631205920000|2021-09-09 16:45:20|85979|85929|85979.6|85929.6|85980.2|85930.2|85979|85929|29
1631205930000|2021-09-09 16:45:30|85979.9|85929.9|85979.2|85929.2|85980.3|85930.3|85979.2|85929.2|28
1631205940000|2021-09-09 16:45:40|85979.6|85929.6|85983.1|85933.1|85983.3|85933.3|85978.9|85928.9|31
1631205950000|2021-09-09 16:45:50|85983.4|85933.4|85981|85931|85986.2|85936.2|85981|85931|52
1631205960000|2021-09-09 16:46:00|85981.1|85931.1|85982.6|85932.6|85983.3|85933.3|85981.1|85931.1|41
1631205970000|2021-09-09 16:46:10|85982.8|85932.8|85982.2|85932.2|85983|85933|85981.6|85931.6|32
1631205980000|2021-09-09 16:46:20|85982.5|85932.5|85981.5|85931.5|85982.5|85932.5|85980.3|85930.3|29
1631205990000|2021-09-09 16:46:30|85981|85931|85981.3|85931.3|85981.7|85931.7|85980.4|85930.4|31
1631206000000|2021-09-09 16:46:40|85981.2|85931.2|85982.8|85932.8|85983.4|85933.4|85980|85930|29
1631206010000|2021-09-09 16:46:50|85983|85933|85983.5|85933.5|85984.6|85934.6|85982.7|85932.7|39
1631206020000|2021-09-09 16:47:00|85983.7|85933.7|85984.2|85934.2|85985.3|85935.3|85983|85933|33
1631206030000|2021-09-09 16:47:10|85984.5|85934.5|85985.2|85935.2|85986.1|85936.1|85984.4|85934.4|26
1631206040000|2021-09-09 16:47:20|85984.7|85934.7|85985.9|85935.9|85986|85936|85984.6|85934.6|23
1631206050000|2021-09-09 16:47:30|85986.1|85936.1|85985.2|85935.2|85986.5|85936.5|85984.8|85934.8|27
1631206060000|2021-09-09 16:47:40|85985.1|85935.1|85985.6|85935.6|85986.1|85936.1|85985|85935|12
1631206070000|2021-09-09 16:47:50|85986.7|85936.7|85981|85931|85986.7|85951.5|85972.1|85929.9|43
1631206080000|2021-09-09 16:48:00|85981.2|85931.2|85980.2|85930.2|85982.6|85932.6|85980.2|85930.2|29
1631206090000|2021-09-09 16:48:10|85980.5|85930.5|85981.4|85931.4|85982.6|85932.6|85980.1|85930.1|37
1631206100000|2021-09-09 16:48:20|85981.5|85931.5|85978|85928|85982.1|85932.1|85975.4|85925.4|45
1631206110000|2021-09-09 16:48:30|85977.7|85927.7|85976|85926|85977.9|85927.9|85975.4|85925.4|37
1631206120000|2021-09-09 16:48:40|85975.8|85925.8|85974.2|85924.2|85977|85927|85970.8|85920.8|44
1631206130000|2021-09-09 16:48:50|85974.3|85924.3|85973.1|85923.1|85974.3|85924.3|85973.1|85923.1|18
1631206140000|2021-09-09 16:49:00|85973.2|85923.2|85970.4|85920.4|85973.3|85923.3|85970.2|85920.2|34
1631206150000|2021-09-09 16:49:10|85970.5|85920.5|85972.1|85922.1|85972.8|85922.8|85970.3|85920.3|30
1631206160000|2021-09-09 16:49:20|85972.2|85922.2|85972.8|85922.8|85974.4|85924.4|85971.8|85921.8|34
1631206170000|2021-09-09 16:49:30|85972.4|85922.4|85971.7|85921.7|85972.8|85922.8|85971.2|85921.2|25
1631206180000|2021-09-09 16:49:40|85971.4|85921.4|85972.3|85922.3|85972.5|85922.5|85971|85921|26
1631206190000|2021-09-09 16:49:50|85972.2|85922.2|85972.5|85922.5|85972.5|85922.5|85971.7|85921.7|23
1631206200000|2021-09-09 16:50:00|85973.2|85923.2|85971.4|85921.4|85973.3|85923.3|85970.3|85920.3|40
1631206210000|2021-09-09 16:50:10|85971.2|85921.2|85975.1|85925.1|85975.9|85925.9|85971.2|85921.2|46
1631206220000|2021-09-09 16:50:20|85975.3|85925.3|85974.6|85924.6|85976.4|85926.4|85973.9|85923.9|38
1631206230000|2021-09-09 16:50:30|85974.7|85924.7|85977.5|85927.5|85978.4|85928.4|85974.7|85924.7|39
1631206240000|2021-09-09 16:50:40|85977.4|85927.4|85975.3|85925.3|85978|85928|85973.7|85923.7|37
1631206250000|2021-09-09 16:50:50|85975.2|85925.2|85976.5|85926.5|85976.5|85926.5|85974.1|85924.1|27
1631206260000|2021-09-09 16:51:00|85976.3|85926.3|85979.5|85929.5|85979.5|85929.5|85975.1|85925.1|38
1631206270000|2021-09-09 16:51:10|85979.4|85929.4|85980.3|85930.3|85980.3|85930.3|85978.3|85928.3|41
1631206280000|2021-09-09 16:51:20|85980.4|85930.4|85973.2|85923.2|85980.4|85930.4|85972.4|85922.4|51
1631206290000|2021-09-09 16:51:30|85972.9|85922.9|85976.4|85926.4|85976.4|85926.4|85972.7|85922.7|45
1631206300000|2021-09-09 16:51:40|85976.6|85926.6|85975.8|85925.8|85977.2|85927.2|85975.5|85925.5|30
1631206310000|2021-09-09 16:51:50|85975.9|85925.9|85975.7|85925.7|85976.3|85926.3|85975.6|85925.6|27
1631206320000|2021-09-09 16:52:00|85976|85926|85973.4|85923.4|85976.1|85926.1|85972.4|85922.4|31
1631206330000|2021-09-09 16:52:10|85973.9|85923.9|85969.2|85919.2|85974.2|85924.2|85968.6|85918.6|46
1631206340000|2021-09-09 16:52:20|85968.9|85918.9|85967|85917|85969.3|85919.3|85963.6|85913.6|52
1631206350000|2021-09-09 16:52:30|85967.2|85917.2|85951.2|85901.2|85969.8|85919.8|85941.2|85896.9|49
1631206360000|2021-09-09 16:52:40|85950.7|85900.7|85954.7|85904.7|85954.7|85904.7|85950.7|85900.7|51
1631206370000|2021-09-09 16:52:50|85954.5|85904.5|85954.2|85904.2|85955.1|85905.1|85954.1|85904.1|27
1631206380000|2021-09-09 16:53:00|85954|85904|85954.8|85904.8|85956.6|85906.6|85952.9|85902.9|44
1631206390000|2021-09-09 16:53:10|85955.5|85905.5|85956.6|85906.6|85957.6|85907.6|85955.3|85905.3|36
1631206400000|2021-09-09 16:53:20|85957|85907|85957.1|85907.1|85959.2|85909.2|85957|85907|35
1631206410000|2021-09-09 16:53:30|85957.2|85907.2|85957|85907|85957.3|85907.3|85956.7|85906.7|15
1631206420000|2021-09-09 16:53:40|85957.2|85907.2|85956.5|85906.5|85957.7|85907.7|85956.3|85906.3|30
1631206430000|2021-09-09 16:53:50|85956.3|85906.3|85955.2|85905.2|85956.3|85906.3|85953|85903|24
1631206440000|2021-09-09 16:54:00|85954|85904|85955.7|85905.7|85956.1|85906.1|85954|85904|35
1631206450000|2021-09-09 16:54:10|85955.9|85905.9|85953.8|85903.8|85955.9|85905.9|85953.7|85903.7|29
1631206460000|2021-09-09 16:54:20|85954.1|85904.1|85948.5|85898.5|85954.1|85912.5|85935.8|85897|41
1631206470000|2021-09-09 16:54:30|85948.1|85898.1|85948.9|85898.9|85949.1|85899.1|85946.6|85896.6|34
1631206480000|2021-09-09 16:54:40|85948.7|85898.7|85949.6|85899.6|85949.6|85899.6|85948.3|85898.3|22
1631206490000|2021-09-09 16:54:50|85949.4|85899.4|85948.2|85898.2|85949.4|85899.4|85945.9|85895.9|27
1631206500000|2021-09-09 16:55:00|85948.9|85898.9|85948.8|85898.8|85952.5|85902.5|85948.3|85898.3|40
1631206510000|2021-09-09 16:55:10|85948.5|85898.5|85950|85900|85950.2|85900.2|85947.5|85897.5|37
1631206520000|2021-09-09 16:55:20|85950.1|85900.1|85950|85900|85950.6|85900.6|85949.2|85899.2|27
1631206530000|2021-09-09 16:55:30|85950.1|85900.1|85951.1|85901.1|85954.2|85904.2|85946|85896|51
1631206540000|2021-09-09 16:55:40|85951.4|85901.4|85951.4|85901.4|85951.4|85901.4|85949.2|85899.2|36
1631206550000|2021-09-09 16:55:50|85951.5|85901.5|85952.4|85902.4|85953.6|85903.6|85951.5|85901.5|44
1631206560000|2021-09-09 16:56:00|85952.3|85902.3|85951.4|85901.4|85952.3|85902.3|85951|85901|37
1631206570000|2021-09-09 16:56:10|85951.3|85901.3|85950.3|85900.3|85951.6|85901.6|85949.9|85899.9|24
1631206580000|2021-09-09 16:56:20|85949.2|85899.2|85953.1|85903.1|85954.1|85914.6|85936.7|85898.7|35
1631206590000|2021-09-09 16:56:30|85953.2|85903.2|85945.1|85920.1|85958.8|85921.3|85943.7|85903|46
1631206600000|2021-09-09 16:56:40|85945.3|85920.3|85945.8|85920.8|85945.8|85920.8|85944.2|85919.2|30
1631206610000|2021-09-09 16:56:50|85945.3|85920.3|85947.8|85922.8|85949.1|85924.1|85945.3|85920.3|34
1631206620000|2021-09-09 16:57:00|85948.2|85923.2|85961.1|85911.1|85963.5|85924.4|85946.4|85907.4|48
1631206630000|2021-09-09 16:57:10|85961|85911|85963.5|85913.5|85964.5|85914.5|85959.7|85909.7|43
1631206640000|2021-09-09 16:57:20|85963.3|85913.3|85964.2|85914.2|85964.9|85914.9|85963.3|85913.3|30
1631206650000|2021-09-09 16:57:30|85964.5|85914.5|85984.7|85934.7|85987|85937|85957|85912.2|43
1631206660000|2021-09-09 16:57:40|85984.9|85934.9|85984.4|85934.4|85985.4|85935.4|85982.4|85932.4|42
1631206670000|2021-09-09 16:57:50|85984.5|85934.5|85984.9|85934.9|85985.6|85935.6|85984|85934|28
1631206680000|2021-09-09 16:58:00|85985|85935|85981.8|85931.8|85985|85935|85981.5|85931.5|40
1631206690000|2021-09-09 16:58:10|85980.1|85930.1|85980.4|85930.4|85981|85931|85979.2|85929.2|36
1631206700000|2021-09-09 16:58:20|85980.3|85930.3|85981.5|85931.5|85981.5|85931.5|85977.2|85927.2|31
1631206710000|2021-09-09 16:58:30|85981.6|85931.6|85976.5|85926.5|85984.4|85949.4|85970.7|85924.9|57
1631206720000|2021-09-09 16:58:40|85976.4|85926.4|85978.4|85928.4|85978.7|85928.7|85975.9|85925.9|24
1631206730000|2021-09-09 16:58:50|85978.5|85928.5|85976.7|85926.7|85979.2|85929.2|85975.7|85925.7|28
1631206740000|2021-09-09 16:59:00|85976.8|85926.8|85979.7|85929.7|85980.2|85930.2|85976.8|85926.8|37
1631206750000|2021-09-09 16:59:10|85979.8|85929.8|85982.1|85932.1|85985.7|85935.7|85979.4|85929.4|43
1631206760000|2021-09-09 16:59:20|85980.3|85930.3|85979.2|85929.2|85983|85933|85978|85928|63
1631206770000|2021-09-09 16:59:30|85979.3|85929.3|85981.4|85931.4|85981.4|85931.4|85975.2|85925.2|48
1631206780000|2021-09-09 16:59:40|85980.4|85930.4|85983.4|85933.4|85983.5|85933.5|85980.4|85930.4|42
1631206790000|2021-09-09 16:59:50|85983.7|85933.7|85976.7|85926.7|85983.7|85933.7|85973.3|85923.3|55
1631206800000|2021-09-09 17:00:00|85973.3|85923.3|85976.2|85926.2|85976.5|85926.5|85971.1|85921.1|70
1631206810000|2021-09-09 17:00:10|85975.7|85925.7|85971.1|85921.1|85976.9|85926.9|85970.5|85920.5|52
1631206820000|2021-09-09 17:00:20|85971.8|85921.8|85971.8|85921.8|85972.4|85922.4|85969.4|85919.4|48
1631206830000|2021-09-09 17:00:30|85971.7|85921.7|85970.3|85920.3|85973.5|85923.5|85969.9|85919.9|41
1631206840000|2021-09-09 17:00:40|85970.5|85920.5|85971|85921|85971.5|85921.5|85968.2|85918.2|38
1631206850000|2021-09-09 17:00:50|85970.3|85920.3|85967.9|85917.9|85970.8|85920.8|85967.6|85917.6|47
1631206860000|2021-09-09 17:01:00|85968.2|85918.2|85970.1|85920.1|85972.1|85922.1|85967.3|85917.3|46
1631206870000|2021-09-09 17:01:10|85970.3|85920.3|85969.9|85919.9|85970.7|85920.7|85969.4|85919.4|33
1631206880000|2021-09-09 17:01:20|85969.5|85919.5|85970.8|85920.8|85970.9|85920.9|85969.2|85919.2|25
1631206890000|2021-09-09 17:01:30|85971|85921|85973|85923|85973|85923|85970.2|85920.2|45
1631206900000|2021-09-09 17:01:40|85972.7|85922.7|85967.3|85917.3|85973.3|85923.3|85966|85916|45
1631206910000|2021-09-09 17:01:50|85966.8|85916.8|85954.1|85904.1|85968.2|85918.2|85953.3|85903.3|51
1631206920000|2021-09-09 17:02:00|85953.7|85903.7|85952.8|85902.8|85954.3|85904.3|85950.3|85900.3|59
1631206930000|2021-09-09 17:02:10|85952.6|85902.6|85955|85905|85957.7|85907.7|85952.6|85902.6|48
1631206940000|2021-09-09 17:02:20|85955.6|85905.6|85951.6|85901.6|85956.7|85906.7|85950.1|85900.1|71
1631206950000|2021-09-09 17:02:30|85954.1|85904.1|85937.4|85887.4|85954.3|85904.3|85934.7|85884.7|65
1631206960000|2021-09-09 17:02:40|85936.4|85886.4|85941.1|85891.1|85941.1|85891.1|85932.4|85882.4|50
1631206970000|2021-09-09 17:02:50|85940.9|85890.9|85939.8|85889.8|85940.9|85890.9|85938.7|85888.7|39
1631206980000|2021-09-09 17:03:00|85939|85889|85940.2|85890.2|85941.2|85891.2|85939|85889|46
1631206990000|2021-09-09 17:03:10|85940.3|85890.3|85943|85893|85943|85893|85940.3|85890.3|27
1631207000000|2021-09-09 17:03:20|85942.9|85892.9|85964.5|85914.5|85965.6|85915.6|85941.7|85891.7|47
1631207010000|2021-09-09 17:03:30|85964|85914|85958|85908|85964.2|85914.2|85958|85908|43
1631207020000|2021-09-09 17:03:40|85958.5|85908.5|85958.2|85908.2|85958.8|85908.8|85956.4|85906.4|34
1631207030000|2021-09-09 17:03:50|85958.4|85908.4|85964|85914|85965.2|85915.2|85958.4|85908.4|37
1631207040000|2021-09-09 17:04:00|85963.8|85913.8|85962.2|85912.2|85965|85915|85960.7|85910.7|46
1631207050000|2021-09-09 17:04:10|85962.3|85912.3|85959.6|85909.6|85963.3|85913.3|85959.1|85909.1|39
1631207060000|2021-09-09 17:04:20|85959.7|85909.7|85957.1|85907.1|85959.7|85909.7|85956.9|85906.9|45
1631207070000|2021-09-09 17:04:30|85957.4|85907.4|85956.5|85906.5|85958.1|85908.1|85956.5|85906.5|30
1631207080000|2021-09-09 17:04:40|85956.8|85906.8|85957.6|85907.6|85957.7|85907.7|85954.5|85904.5|39
1631207090000|2021-09-09 17:04:50|85957.7|85907.7|85954.8|85904.8|85958.2|85908.2|85953.4|85903.4|49
1631207100000|2021-09-09 17:05:00|85955.2|85905.2|85953.5|85903.5|85955.2|85905.2|85951.2|85901.2|54
1631207110000|2021-09-09 17:05:10|85953.6|85903.6|85955.6|85905.6|85955.6|85905.6|85952.5|85902.5|40
1631207120000|2021-09-09 17:05:20|85955.9|85905.9|85954.6|85904.6|85956|85906|85954.2|85904.2|23
1631207130000|2021-09-09 17:05:30|85954.9|85904.9|85953.8|85903.8|85955|85905|85950.3|85900.3|40
1631207140000|2021-09-09 17:05:40|85954|85904|85954.4|85904.4|85954.9|85904.9|85952.1|85902.1|26
1631207150000|2021-09-09 17:05:50|85954.3|85904.3|85953.1|85903.1|85954.8|85904.8|85952.9|85902.9|40
1631207160000|2021-09-09 17:06:00|85953|85903|85950.5|85900.5|85954.1|85904.1|85950.5|85900.5|44
1631207170000|2021-09-09 17:06:10|85950.3|85900.3|85936.7|85911.7|85952.8|85911.7|85934.6|85898.2|45
1631207180000|2021-09-09 17:06:20|85936.2|85911.2|85950.5|85900.5|85950.7|85912.3|85936|85897.2|37
1631207190000|2021-09-09 17:06:30|85950.7|85900.7|85949.9|85899.9|85951.7|85901.7|85949.1|85899.1|47
1631207200000|2021-09-09 17:06:40|85950|85900|85947.1|85897.1|85950.1|85900.1|85946.6|85896.6|41
1631207210000|2021-09-09 17:06:50|85947.3|85897.3|85941.4|85891.4|85947.7|85897.7|85940.3|85890.3|51
1631207220000|2021-09-09 17:07:00|85941.3|85891.3|85944.6|85894.6|85944.6|85894.6|85940.2|85890.2|49
1631207230000|2021-09-09 17:07:10|85944.5|85894.5|85943.5|85893.5|85945|85895|85940.2|85890.2|40
1631207240000|2021-09-09 17:07:20|85943.6|85893.6|85947.8|85897.8|85949|85899|85943.5|85893.5|41
1631207250000|2021-09-09 17:07:30|85947.2|85897.2|85945.7|85895.7|85947.9|85897.9|85941.9|85891.9|37
1631207260000|2021-09-09 17:07:40|85945.6|85895.6|85943|85893|85946.4|85896.4|85942.3|85892.3|51
1631207270000|2021-09-09 17:07:50|85943.2|85893.2|85941|85891|85943.8|85893.8|85940.7|85890.7|43
1631207280000|2021-09-09 17:08:00|85941.2|85891.2|85939.1|85889.1|85941.2|85891.2|85937.4|85887.4|35
1631207290000|2021-09-09 17:08:10|85940.5|85890.5|85937.8|85887.8|85940.5|85890.5|85935|85885|53
1631207300000|2021-09-09 17:08:20|85938.1|85888.1|85938.4|85888.4|85939.6|85889.6|85937.1|85887.1|53
1631207310000|2021-09-09 17:08:30|85937.9|85887.9|85936.7|85886.7|85940|85890|85936.7|85886.7|47
1631207320000|2021-09-09 17:08:40|85936.5|85886.5|85935.1|85885.1|85937.8|85887.8|85933.6|85883.6|55
1631207330000|2021-09-09 17:08:50|85935|85885|85927.8|85877.8|85935|85885|85925.8|85875.8|54
1631207340000|2021-09-09 17:09:00|85928.1|85878.1|85930.9|85880.9|85932|85882|85926.6|85876.6|53
1631207350000|2021-09-09 17:09:10|85932.2|85882.2|85929.9|85879.9|85932.9|85882.9|85928.3|85878.3|54
1631207360000|2021-09-09 17:09:20|85930.2|85880.2|85928|85878|85931.1|85881.1|85927|85877|38
1631207370000|2021-09-09 17:09:30|85928.2|85878.2|85935.3|85885.3|85936|85886|85924.1|85874.1|44
1631207380000|2021-09-09 17:09:40|85935.4|85885.4|85926.5|85876.5|85936.1|85886.1|85921.8|85871.8|56
1631207390000|2021-09-09 17:09:50|85927.2|85877.2|85926.7|85876.7|85930|85880|85924.5|85874.5|56
1631207400000|2021-09-09 17:10:00|85926.6|85876.6|85927.5|85877.5|85927.7|85877.7|85926.6|85876.6|31
1631207410000|2021-09-09 17:10:10|85927.7|85877.7|85924.7|85874.7|85927.8|85877.8|85924.2|85874.2|50
1631207420000|2021-09-09 17:10:20|85925.6|85875.6|85929|85879|85929.6|85879.6|85924.8|85874.8|49
1631207430000|2021-09-09 17:10:30|85928.7|85878.7|85926.8|85876.8|85930|85880|85925.1|85875.1|47
1631207440000|2021-09-09 17:10:40|85926.6|85876.6|85921.9|85871.9|85926.9|85876.9|85921.2|85871.2|41
1631207450000|2021-09-09 17:10:50|85922.1|85872.1|85921.3|85871.3|85923.4|85873.4|85920.5|85870.5|50
1631207460000|2021-09-09 17:11:00|85921.5|85871.5|85921.1|85871.1|85924.2|85874.2|85920.5|85870.5|51
1631207470000|2021-09-09 17:11:10|85921.4|85871.4|85922.1|85872.1|85923.4|85873.4|85920.5|85870.5|35
1631207480000|2021-09-09 17:11:20|85922.6|85872.6|85911.4|85861.4|85922.6|85872.6|85911.3|85861.3|58
1631207490000|2021-09-09 17:11:30|85911.9|85861.9|85910.2|85860.2|85914.1|85864.1|85909.7|85859.7|49
1631207500000|2021-09-09 17:11:40|85909.8|85859.8|85909.3|85859.3|85912.9|85862.9|85907.7|85857.7|64
1631207510000|2021-09-09 17:11:50|85902|85852|85904.3|85854.3|85905.8|85855.8|85897|85847|65
1631207520000|2021-09-09 17:12:00|85904.4|85854.4|85902.1|85852.1|85905|85855|85901.6|85851.6|51
1631207530000|2021-09-09 17:12:10|85902.3|85852.3|85906.5|85856.5|85906.5|85856.5|85902.3|85852.3|52
1631207540000|2021-09-09 17:12:20|85906.8|85856.8|85906.9|85856.9|85909.7|85859.7|85903.1|85853.1|59
1631207550000|2021-09-09 17:12:30|85906.8|85856.8|85902.8|85852.8|85907.4|85857.4|85902.8|85852.8|45
1631207560000|2021-09-09 17:12:40|85899.8|85849.8|85898.2|85848.2|85903.7|85853.7|85898|85848|54
1631207570000|2021-09-09 17:12:50|85898.7|85848.7|85899|85849|85901.7|85851.7|85897.8|85847.8|47
1631207580000|2021-09-09 17:13:00|85899.1|85849.1|85901.4|85851.4|85903.8|85853.8|85897.2|85847.2|43
1631207590000|2021-09-09 17:13:10|85901.7|85851.7|85897|85847|85901.9|85851.9|85896.5|85846.5|49
1631207600000|2021-09-09 17:13:20|85896.2|85846.2|85885.9|85835.9|85896.5|85846.5|85881.6|85831.6|69
1631207610000|2021-09-09 17:13:30|85885.1|85835.1|85900.7|85850.7|85902.9|85852.9|85882.8|85832.8|71
1631207620000|2021-09-09 17:13:40|85901.2|85851.2|85899.2|85849.2|85901.2|85851.2|85897.4|85847.4|38
1631207630000|2021-09-09 17:13:50|85899|85849|85899.9|85849.9|85900.4|85850.4|85899|85849|26
1631207640000|2021-09-09 17:14:00|85899.8|85849.8|85899.2|85849.2|85899.8|85849.8|85898.2|85848.2|27
1631207650000|2021-09-09 17:14:10|85898.8|85848.8|85896.4|85846.4|85899.5|85849.5|85896|85846|29
1631207660000|2021-09-09 17:14:20|85896.8|85846.8|85897.4|85847.4|85900.1|85850.1|85896.2|85846.2|52
1631207670000|2021-09-09 17:14:30|85897.7|85847.7|85896.5|85846.5|85906.7|85856.7|85896.3|85846.3|55
1631207680000|2021-09-09 17:14:40|85896.7|85846.7|85897.1|85847.1|85897.7|85847.7|85896.4|85846.4|21
1631207690000|2021-09-09 17:14:50|85897|85847|85896.7|85846.7|85897.3|85847.3|85895.1|85845.1|32
1631207700000|2021-09-09 17:15:00|85896.5|85846.5|85893.8|85843.8|85897.1|85847.1|85893.5|85843.5|39
1631207710000|2021-09-09 17:15:10|85894.3|85844.3|85891.8|85841.8|85894.6|85844.6|85890.1|85840.1|53
1631207720000|2021-09-09 17:15:20|85891.7|85841.7|85890|85840|85892.1|85842.1|85889.4|85839.4|35
1631207730000|2021-09-09 17:15:30|85889.8|85839.8|85889.1|85839.1|85892.1|85842.1|85887.2|85837.2|59
1631207740000|2021-09-09 17:15:40|85889.7|85839.7|85890.6|85840.6|85890.6|85840.6|85888.4|85838.4|39
1631207750000|2021-09-09 17:15:50|85891.3|85841.3|85890.2|85840.2|85891.6|85841.6|85890.2|85840.2|39
1631207760000|2021-09-09 17:16:00|85890.3|85840.3|85890.2|85840.2|85891.6|85841.6|85889.9|85839.9|39
1631207770000|2021-09-09 17:16:10|85890.3|85840.3|85891.1|85841.1|85892.1|85842.1|85889.7|85839.7|30
1631207780000|2021-09-09 17:16:20|85891|85841|85892.7|85842.7|85892.7|85842.7|85889.1|85839.1|46
1631207790000|2021-09-09 17:16:30|85892.4|85842.4|85891.8|85841.8|85892.5|85842.5|85891.1|85841.1|42
1631207800000|2021-09-09 17:16:40|85891.5|85841.5|85893.2|85843.2|85894.4|85844.4|85890.8|85840.8|40
1631207810000|2021-09-09 17:16:50|85893.4|85843.4|85909|85859|85913.5|85863.5|85893.3|85843.3|64
1631207820000|2021-09-09 17:17:00|85905.5|85855.5|85908.6|85858.6|85909.7|85859.7|85905.5|85855.5|51
1631207830000|2021-09-09 17:17:10|85908.8|85858.8|85908.2|85858.2|85911.5|85861.5|85906.9|85856.9|46
1631207840000|2021-09-09 17:17:20|85908.8|85858.8|85909.7|85859.7|85911.4|85861.4|85906.9|85856.9|60
1631207850000|2021-09-09 17:17:30|85910.6|85860.6|85908.1|85858.1|85911|85861|85906.4|85856.4|48
1631207860000|2021-09-09 17:17:40|85907.4|85857.4|85906.2|85856.2|85908.2|85858.2|85901.1|85851.1|54
1631207870000|2021-09-09 17:17:50|85905.6|85855.6|85908|85858|85908.5|85858.5|85905|85855|47
1631207880000|2021-09-09 17:18:00|85908.8|85858.8|85907|85857|85913.2|85863.2|85903.6|85853.6|62
1631207890000|2021-09-09 17:18:10|85907.2|85857.2|85909.3|85859.3|85910.6|85860.6|85906|85856|45
1631207900000|2021-09-09 17:18:20|85909.1|85859.1|85900.3|85850.3|85909.1|85859.1|85897.7|85847.7|50
1631207910000|2021-09-09 17:18:30|85900.1|85850.1|85900.5|85850.5|85903|85853|85899.7|85849.7|52
1631207920000|2021-09-09 17:18:40|85900.7|85850.7|85905.5|85855.5|85905.9|85855.9|85900.7|85850.7|50
1631207930000|2021-09-09 17:18:50|85905|85855|85907.4|85857.4|85907.8|85857.8|85904.7|85854.7|40
1631207940000|2021-09-09 17:19:00|85907|85857|85908.8|85858.8|85908.8|85858.8|85902.8|85852.8|43
1631207950000|2021-09-09 17:19:10|85908.9|85858.9|85905.2|85855.2|85908.9|85858.9|85902.9|85852.9|48
1631207960000|2021-09-09 17:19:20|85905.4|85855.4|85906.1|85856.1|85907.4|85857.4|85898.6|85848.6|54
1631207970000|2021-09-09 17:19:30|85906.6|85856.6|85907.7|85857.7|85909.1|85859.1|85906.4|85856.4|46
1631207980000|2021-09-09 17:19:40|85907.8|85857.8|85907.7|85857.7|85909.1|85859.1|85906.6|85856.6|38
1631207990000|2021-09-09 17:19:50|85907.6|85857.6|85904.1|85854.1|85908.1|85858.1|85902.9|85852.9|39
1631208000000|2021-09-09 17:20:00|85903.9|85853.9|85902.6|85852.6|85904.7|85854.7|85902.1|85852.1|44
1631208010000|2021-09-09 17:20:10|85902.8|85852.8|85908|85858|85909.3|85859.3|85902.7|85852.7|48
1631208020000|2021-09-09 17:20:20|85908.5|85858.5|85905.9|85855.9|85908.8|85858.8|85904.6|85854.6|39
1631208030000|2021-09-09 17:20:30|85905.8|85855.8|85922.9|85872.9|85923.5|85873.5|85905.3|85855.3|74
1631208040000|2021-09-09 17:20:40|85923.8|85873.8|85930.9|85880.9|85931.7|85881.7|85922.9|85872.9|66
1631208050000|2021-09-09 17:20:50|85931.6|85881.6|85933.4|85883.4|85933.4|85883.4|85930.8|85880.8|52
1631208060000|2021-09-09 17:21:00|85933.5|85883.5|85927.5|85877.5|85936.8|85886.8|85925.7|85875.7|69
1631208070000|2021-09-09 17:21:10|85927.7|85877.7|85913.6|85863.6|85927.8|85877.8|85911.8|85861.8|54
1631208080000|2021-09-09 17:21:20|85910|85860|85914.6|85864.6|85914.9|85864.9|85910|85860|42
1631208090000|2021-09-09 17:21:30|85914.8|85864.8|85915.8|85865.8|85920.8|85870.8|85912.1|85862.1|62
1631208100000|2021-09-09 17:21:40|85915.5|85865.5|85915.1|85865.1|85916.7|85866.7|85910|85860|47
1631208110000|2021-09-09 17:21:50|85914.7|85864.7|85915.8|85865.8|85917.5|85867.5|85912.9|85862.9|58
1631208120000|2021-09-09 17:22:00|85917|85867|85915.6|85865.6|85921.3|85871.3|85914.3|85864.3|58
1631208130000|2021-09-09 17:22:10|85917.6|85867.6|85915.1|85865.1|85918.6|85868.6|85911.6|85861.6|58
1631208140000|2021-09-09 17:22:20|85914.7|85864.7|85921.9|85871.9|85923.3|85873.3|85914.1|85864.1|59
1631208150000|2021-09-09 17:22:30|85921.7|85871.7|85924.4|85874.4|85925.2|85875.2|85919.9|85869.9|57
1631208160000|2021-09-09 17:22:40|85924.2|85874.2|85923.5|85873.5|85925.3|85875.3|85923.4|85873.4|53
1631208170000|2021-09-09 17:22:50|85923.6|85873.6|85923.7|85873.7|85925|85875|85921.1|85871.1|53
1631208180000|2021-09-09 17:23:00|85923.6|85873.6|85924.1|85874.1|85926.4|85876.4|85921.4|85871.4|53
1631208190000|2021-09-09 17:23:10|85923.9|85873.9|85926.3|85876.3|85927.2|85877.2|85920.6|85870.6|51
1631208200000|2021-09-09 17:23:20|85926.8|85876.8|85931.1|85881.1|85931.4|85881.4|85919.5|85869.5|51
1631208210000|2021-09-09 17:23:30|85931.9|85881.9|85930.1|85880.1|85939.1|85889.1|85926.8|85876.8|65
1631208220000|2021-09-09 17:23:40|85930.7|85880.7|85931.5|85881.5|85932.7|85882.7|85927.2|85877.2|63
1631208230000|2021-09-09 17:23:50|85931.8|85881.8|85930.2|85880.2|85931.8|85881.8|85921.1|85871.1|52
1631208240000|2021-09-09 17:24:00|85929.7|85879.7|85928.6|85878.6|85929.7|85879.7|85928.1|85878.1|43
1631208250000|2021-09-09 17:24:10|85928.7|85878.7|85928.3|85878.3|85929.5|85879.5|85925.7|85875.7|54
1631208260000|2021-09-09 17:24:20|85928.9|85878.9|85927.2|85877.2|85931|85881|85926.2|85876.2|52
1631208270000|2021-09-09 17:24:30|85927.3|85877.3|85930.7|85880.7|85933.1|85883.1|85925.8|85875.8|51
1631208280000|2021-09-09 17:24:40|85931.2|85881.2|85931.7|85881.7|85932.6|85882.6|85929.2|85879.2|46
1631208290000|2021-09-09 17:24:50|85932.3|85882.3|85919.9|85869.9|85932.3|85882.3|85919.9|85869.9|55
1631208300000|2021-09-09 17:25:00|85920.4|85870.4|85914|85864|85920.7|85870.7|85907.7|85857.7|54
1631208310000|2021-09-09 17:25:10|85914.3|85864.3|85930.7|85880.7|85933.8|85883.8|85913.4|85863.4|60
1631208320000|2021-09-09 17:25:20|85930.8|85880.8|85928.4|85878.4|85931.1|85881.1|85928.4|85878.4|39
1631208330000|2021-09-09 17:25:30|85928.5|85878.5|85928.2|85878.2|85929.4|85879.4|85925.6|85875.6|42
1631208340000|2021-09-09 17:25:40|85929.1|85879.1|85926.7|85876.7|85929.5|85879.5|85918.5|85868.5|53
1631208350000|2021-09-09 17:25:50|85927|85877|85918.2|85868.2|85927|85877|85907.7|85857.7|60
1631208360000|2021-09-09 17:26:00|85918.7|85868.7|85928.5|85878.5|85929.1|85879.1|85918.7|85868.7|61
1631208370000|2021-09-09 17:26:10|85928.4|85878.4|85929.5|85879.5|85929.8|85879.8|85916.9|85866.9|44
1631208380000|2021-09-09 17:26:20|85929.6|85879.6|85931.8|85881.8|85932.5|85882.5|85929.4|85879.4|50
1631208390000|2021-09-09 17:26:30|85931.9|85881.9|85928|85878|85932.2|85882.2|85928|85878|45
1631208400000|2021-09-09 17:26:40|85928.1|85878.1|85923.5|85873.5|85928.5|85878.5|85922.3|85872.3|51
1631208410000|2021-09-09 17:26:50|85923.3|85873.3|85920.9|85870.9|85924|85874|85919.6|85869.6|40
1631208420000|2021-09-09 17:27:00|85920.5|85870.5|85915.7|85865.7|85921|85871|85915.7|85865.7|56
1631208430000|2021-09-09 17:27:10|85916|85866|85915.9|85865.9|85918.6|85868.6|85914.5|85864.5|50
1631208440000|2021-09-09 17:27:20|85916|85866|85915.9|85865.9|85916|85866|85913|85863|51
1631208450000|2021-09-09 17:27:30|85916.3|85866.3|85919|85869|85920.7|85870.7|85912.4|85862.4|59
1631208460000|2021-09-09 17:27:40|85919.5|85869.5|85918.9|85868.9|85920.6|85870.6|85917.4|85867.4|60
1631208470000|2021-09-09 17:27:50|85918.8|85868.8|85916.8|85866.8|85920.7|85883.4|85908.1|85864.8|43
1631208480000|2021-09-09 17:28:00|85916.3|85866.3|85918.4|85868.4|85921.1|85871.1|85916.3|85866.3|48
1631208490000|2021-09-09 17:28:10|85918.6|85868.6|85918.7|85868.7|85920.6|85870.6|85917.3|85867.3|31
1631208500000|2021-09-09 17:28:20|85918.5|85868.5|85914.1|85864.1|85918.6|85868.6|85913.7|85863.7|57
1631208510000|2021-09-09 17:28:30|85914.8|85864.8|85913.4|85863.4|85915.8|85865.8|85913.3|85863.3|44
1631208520000|2021-09-09 17:28:40|85913.2|85863.2|85917.2|85867.2|85918.9|85868.9|85913.2|85863.2|64
1631208530000|2021-09-09 17:28:50|85917.3|85867.3|85919.5|85869.5|85921.8|85871.8|85916.7|85866.7|57
1631208540000|2021-09-09 17:29:00|85920.6|85870.6|85917.9|85867.9|85921.2|85871.2|85917|85867|48
1631208550000|2021-09-09 17:29:10|85918.1|85868.1|85919.5|85869.5|85919.6|85869.6|85917.5|85867.5|44
1631208560000|2021-09-09 17:29:20|85919.3|85869.3|85924.4|85874.4|85925|85875|85919|85869|46
1631208570000|2021-09-09 17:29:30|85925.3|85875.3|85924.8|85874.8|85925.8|85875.8|85921.8|85871.8|42
1631208580000|2021-09-09 17:29:40|85924.3|85874.3|85923.3|85873.3|85925.1|85875.1|85921.6|85871.6|43
1631208590000|2021-09-09 17:29:50|85923.5|85873.5|85923|85873|85924.9|85874.9|85922.1|85872.1|41
1631208600000|2021-09-09 17:30:00|85923.3|85873.3|85927.5|85877.5|85928.5|85878.5|85922.5|85872.5|62
1631208610000|2021-09-09 17:30:10|85927.4|85877.4|85930.9|85880.9|85933.9|85883.9|85927.4|85877.4|67
1631208620000|2021-09-09 17:30:20|85930.5|85880.5|85934.8|85884.8|85935.5|85885.5|85930.5|85880.5|46
1631208630000|2021-09-09 17:30:30|85935.2|85885.2|85940.5|85890.5|85943.6|85893.6|85934.8|85884.8|64
1631208640000|2021-09-09 17:30:40|85940.8|85890.8|85950.7|85900.7|85950.7|85900.7|85940.5|85890.5|57
1631208650000|2021-09-09 17:30:50|85949.7|85899.7|85952|85902|85952.1|85902.1|85949.5|85899.5|46
1631208660000|2021-09-09 17:31:00|85951.9|85901.9|85967.1|85917.1|85968.4|85918.4|85951.7|85901.7|70
1631208670000|2021-09-09 17:31:10|85967|85917|85985.5|85935.5|85992|85942|85964.2|85914.2|70
1631208680000|2021-09-09 17:31:20|85985.4|85935.4|85989.3|85939.3|85992.4|85942.4|85985.4|85935.4|63
1631208690000|2021-09-09 17:31:30|85988.9|85938.9|85986.5|85936.5|85990.6|85940.6|85985.3|85935.3|51
1631208700000|2021-09-09 17:31:40|85987.2|85937.2|85989.8|85939.8|85990.8|85940.8|85987.2|85937.2|48
1631208710000|2021-09-09 17:31:50|85989.2|85939.2|85988.4|85938.4|85990.5|85940.5|85987.3|85937.3|44
1631208720000|2021-09-09 17:32:00|85988.1|85938.1|85987.5|85937.5|85990.7|85940.7|85986.6|85936.6|44
1631208730000|2021-09-09 17:32:10|85987.4|85937.4|85985.1|85935.1|85988.7|85938.7|85984.2|85934.2|38
1631208740000|2021-09-09 17:32:20|85985.5|85935.5|85979.5|85929.5|85985.6|85935.6|85979.5|85929.5|53
1631208750000|2021-09-09 17:32:30|85979.7|85929.7|85976.7|85926.7|85983.1|85933.1|85976.7|85926.7|59
1631208760000|2021-09-09 17:32:40|85976.6|85926.6|85975.9|85925.9|85978.3|85928.3|85974.7|85924.7|46
1631208770000|2021-09-09 17:32:50|85976.1|85926.1|85976|85926|85976.5|85926.5|85975|85925|33
1631208780000|2021-09-09 17:33:00|85976.1|85926.1|85975.1|85925.1|85977|85927|85975.1|85925.1|31
1631208790000|2021-09-09 17:33:10|85975.5|85925.5|85979.8|85929.8|85980.8|85930.8|85974.9|85924.9|37
1631208800000|2021-09-09 17:33:20|85980|85930|85982.5|85932.5|85982.5|85932.5|85975.8|85925.8|49
1631208810000|2021-09-09 17:33:30|85982.1|85932.1|85980|85930|85982.6|85932.6|85979.9|85929.9|40
1631208820000|2021-09-09 17:33:40|85978.7|85928.7|85978.5|85928.5|85979.6|85929.6|85976.6|85926.6|42
1631208830000|2021-09-09 17:33:50|85978.2|85928.2|85978.4|85928.4|85978.8|85928.8|85977.5|85927.5|30
1631208840000|2021-09-09 17:34:00|85978.5|85928.5|85979.7|85929.7|85980.5|85930.5|85978.2|85928.2|43
1631208850000|2021-09-09 17:34:10|85979.9|85929.9|85980.9|85930.9|85981.6|85931.6|85979.9|85929.9|35
1631208860000|2021-09-09 17:34:20|85981.1|85931.1|85981.6|85931.6|85983|85933|85980.1|85930.1|29
1631208870000|2021-09-09 17:34:30|85981.5|85931.5|85980.2|85930.2|85981.7|85931.7|85979.4|85929.4|37
1631208880000|2021-09-09 17:34:40|85980.4|85930.4|85981.3|85931.3|85982|85932|85980|85930|28
1631208890000|2021-09-09 17:34:50|85981|85931|85982.3|85932.3|85982.3|85932.3|85980.9|85930.9|25
1631208900000|2021-09-09 17:35:00|85982.2|85932.2|85986.2|85936.2|85986.2|85936.2|85979.8|85929.8|48
1631208910000|2021-09-09 17:35:10|85986.3|85936.3|85985.5|85935.5|85986.9|85936.9|85981|85931|47
1631208920000|2021-09-09 17:35:20|85985.1|85935.1|85985.4|85935.4|85989.5|85939.5|85984|85934|50
1631208930000|2021-09-09 17:35:30|85985.5|85935.5|85980.8|85930.8|85986.8|85936.8|85978.7|85928.7|58
1631208940000|2021-09-09 17:35:40|85981|85931|85981.2|85931.2|85983.4|85933.4|85979.8|85929.8|39
1631208950000|2021-09-09 17:35:50|85981.4|85931.4|85983|85933|85983.5|85933.5|85979.6|85929.6|52
1631208960000|2021-09-09 17:36:00|85982.9|85932.9|85978.6|85928.6|85983.4|85933.4|85977.8|85927.8|70
1631208970000|2021-09-09 17:36:10|85978.1|85928.1|85981.4|85931.4|85983.8|85933.8|85978.1|85928.1|54
1631208980000|2021-09-09 17:36:20|85981.8|85931.8|85979.3|85929.3|85981.8|85931.8|85978.1|85928.1|36
1631208990000|2021-09-09 17:36:30|85979.8|85929.8|85977.6|85927.6|85979.8|85929.8|85974.4|85924.4|32
1631209000000|2021-09-09 17:36:40|85976.4|85926.4|85972.6|85922.6|85979.3|85929.3|85971.3|85921.3|60
1631209010000|2021-09-09 17:36:50|85972.3|85922.3|85973|85923|85976.5|85926.5|85969.1|85919.1|54
1631209020000|2021-09-09 17:37:00|85972.7|85922.7|85967|85917|85973.7|85923.7|85966.4|85916.4|54
1631209030000|2021-09-09 17:37:10|85967.1|85917.1|85966.8|85916.8|85968.3|85918.3|85964|85914|54
1631209040000|2021-09-09 17:37:20|85967.5|85917.5|85966.9|85916.9|85968.7|85918.7|85966.2|85916.2|32
1631209050000|2021-09-09 17:37:30|85967.2|85917.2|85985.5|85935.5|85985.5|85935.5|85967|85917|67
1631209060000|2021-09-09 17:37:40|85983|85933|85986.1|85936.1|85991.3|85941.3|85981.8|85931.8|65
1631209070000|2021-09-09 17:37:50|85985.9|85935.9|85985.1|85935.1|85988.1|85938.1|85984.4|85934.4|52
1631209080000|2021-09-09 17:38:00|85986|85936|85982.5|85932.5|85988.5|85938.5|85979.8|85929.8|71
1631209090000|2021-09-09 17:38:10|85981.4|85931.4|85969.7|85919.7|85982.6|85932.6|85969.7|85919.7|63
1631209100000|2021-09-09 17:38:20|85970.3|85920.3|85954.9|85904.9|85974.8|85924.8|85952.1|85902.1|75
1631209110000|2021-09-09 17:38:30|85955.3|85905.3|85958.6|85908.6|85959.2|85909.2|85954.2|85904.2|70
1631209120000|2021-09-09 17:38:40|85960.9|85910.9|85959.4|85909.4|85965.1|85915.1|85958.5|85908.5|56
1631209130000|2021-09-09 17:38:50|85959.2|85909.2|85963|85913|85964.8|85914.8|85959.1|85909.1|63
1631209140000|2021-09-09 17:39:00|85963.5|85913.5|85962.4|85912.4|85963.5|85913.5|85962|85912|44
1631209150000|2021-09-09 17:39:10|85962.6|85912.6|85965.6|85915.6|85967.5|85917.5|85962.6|85912.6|42
1631209160000|2021-09-09 17:39:20|85965.4|85915.4|85964.6|85914.6|85967.1|85917.1|85964.5|85914.5|47
1631209170000|2021-09-09 17:39:30|85964.8|85914.8|85961.8|85911.8|85965.6|85915.6|85961.4|85911.4|47
1631209180000|2021-09-09 17:39:40|85961.3|85911.3|85964.2|85914.2|85964.2|85914.2|85960.6|85910.6|51
1631209190000|2021-09-09 17:39:50|85963.7|85913.7|85963|85913|85966.1|85916.1|85962.7|85912.7|53
1631209200000|2021-09-09 17:40:00|85962.9|85912.9|85964.5|85914.5|85964.5|85914.5|85962.1|85912.1|54
1631209210000|2021-09-09 17:40:10|85964.8|85914.8|85964.9|85914.9|85967.6|85917.6|85964.7|85914.7|47
1631209220000|2021-09-09 17:40:20|85964.8|85914.8|85963.6|85913.6|85966.8|85916.8|85963|85913|54
1631209230000|2021-09-09 17:40:30|85963.7|85913.7|85961.9|85911.9|85964.3|85914.3|85961|85911|40
1631209240000|2021-09-09 17:40:40|85960|85910|85956.3|85906.3|85960.9|85910.9|85953.5|85903.5|61
1631209250000|2021-09-09 17:40:50|85956.2|85906.2|85957.6|85907.6|85958.8|85908.8|85955.6|85905.6|58
1631209260000|2021-09-09 17:41:00|85957.9|85907.9|85956.3|85906.3|85958.4|85908.4|85954.9|85904.9|54
1631209270000|2021-09-09 17:41:10|85956.2|85906.2|85957.1|85907.1|85959.8|85909.8|85955|85905|57
1631209280000|2021-09-09 17:41:20|85957.6|85907.6|85955.7|85905.7|85957.9|85907.9|85955.2|85905.2|38
1631209290000|2021-09-09 17:41:30|85956.2|85906.2|85955.9|85905.9|85957.2|85907.2|85954.9|85904.9|53
1631209300000|2021-09-09 17:41:40|85955|85905|85957.1|85907.1|85957.2|85907.2|85953.7|85903.7|51
1631209310000|2021-09-09 17:41:50|85957.8|85907.8|85960.3|85910.3|85962.2|85912.2|85957.6|85907.6|41
1631209320000|2021-09-09 17:42:00|85960.5|85910.5|85964.3|85914.3|85964.5|85914.5|85959.9|85909.9|50
1631209330000|2021-09-09 17:42:10|85963.8|85913.8|85965|85915|85967.1|85917.1|85962.1|85912.1|50
1631209340000|2021-09-09 17:42:20|85965.1|85915.1|85966.7|85916.7|85967|85917|85965.1|85915.1|28
1631209350000|2021-09-09 17:42:30|85967.6|85917.6|85966.5|85916.5|85968.4|85918.4|85966.5|85916.5|21
1631209360000|2021-09-09 17:42:40|85966.4|85916.4|85965|85915|85966.7|85916.7|85964.2|85914.2|47
1631209370000|2021-09-09 17:42:50|85964.1|85914.1|85966.6|85916.6|85966.6|85916.6|85963.6|85913.6|48
1631209380000|2021-09-09 17:43:00|85966.7|85916.7|85966.9|85916.9|85967|85917|85965.8|85915.8|26
1631209390000|2021-09-09 17:43:10|85966.7|85916.7|85970.5|85920.5|85972.2|85922.2|85966.2|85916.2|28
1631209400000|2021-09-09 17:43:20|85970.3|85920.3|85968.9|85918.9|85972.5|85922.5|85968.4|85918.4|50
1631209410000|2021-09-09 17:43:30|85969.1|85919.1|85970.6|85920.6|85971.9|85921.9|85969.1|85919.1|33
1631209420000|2021-09-09 17:43:40|85970.8|85920.8|85970.1|85920.1|85971|85921|85969.8|85919.8|20
1631209430000|2021-09-09 17:43:50|85970|85920|85970.6|85920.6|85971.4|85921.4|85969.1|85919.1|42
1631209440000|2021-09-09 17:44:00|85971.6|85921.6|85970.7|85920.7|85972.9|85922.9|85970.3|85920.3|50
1631209450000|2021-09-09 17:44:10|85971.7|85921.7|85969.3|85919.3|85971.7|85921.7|85968.6|85918.6|42
1631209460000|2021-09-09 17:44:20|85968.9|85918.9|85968.8|85918.8|85970.1|85920.1|85968.8|85918.8|25
1631209470000|2021-09-09 17:44:30|85968.1|85918.1|85970|85920|85971.1|85921.1|85967.7|85917.7|38
1631209480000|2021-09-09 17:44:40|85969.7|85919.7|85969.1|85919.1|85971.3|85921.3|85969|85919|28
1631209490000|2021-09-09 17:44:50|85970|85920|85972.8|85922.8|85973.9|85923.9|85968.7|85918.7|43
1631209500000|2021-09-09 17:45:00|85973|85923|85982.2|85932.2|85983.4|85933.4|85973|85923|63
1631209510000|2021-09-09 17:45:10|85982.1|85932.1|85982.6|85932.6|85983.9|85933.9|85981.2|85931.2|55
1631209520000|2021-09-09 17:45:20|85982.4|85932.4|85981.9|85931.9|85982.7|85932.7|85980.8|85930.8|26
1631209530000|2021-09-09 17:45:30|85982.1|85932.1|85976.3|85926.3|85982.1|85932.1|85976.3|85926.3|54
1631209540000|2021-09-09 17:45:40|85977.1|85927.1|85975.6|85925.6|85977.1|85927.1|85972.7|85922.7|63
1631209550000|2021-09-09 17:45:50|85975|85925|85977|85927|85977.7|85927.7|85974.7|85924.7|48
1631209560000|2021-09-09 17:46:00|85976.9|85926.9|85976.2|85926.2|85976.9|85926.9|85975|85925|46
1631209570000|2021-09-09 17:46:10|85976|85926|85974|85924|85976.4|85926.4|85972.5|85922.5|56
1631209580000|2021-09-09 17:46:20|85974.3|85924.3|85978.7|85928.7|85978.8|85928.8|85973.4|85923.4|45
1631209590000|2021-09-09 17:46:30|85979.1|85929.1|85976.1|85926.1|85979.3|85929.3|85975.9|85925.9|31
1631209600000|2021-09-09 17:46:40|85975.9|85925.9|85974.4|85924.4|85978.7|85928.7|85971.8|85921.8|54
1631209610000|2021-09-09 17:46:50|85973.8|85923.8|85980.7|85930.7|85981.1|85931.1|85972.5|85922.5|62
1631209620000|2021-09-09 17:47:00|85980.8|85930.8|85981.7|85931.7|85981.9|85931.9|85979.3|85929.3|59
1631209630000|2021-09-09 17:47:10|85982|85932|85980.9|85930.9|85982.5|85932.5|85979.6|85929.6|42
1631209640000|2021-09-09 17:47:20|85979.7|85929.7|85978.6|85928.6|85980.9|85930.9|85976.4|85926.4|53
1631209650000|2021-09-09 17:47:30|85978.4|85928.4|85975.9|85925.9|85978.8|85928.8|85975.2|85925.2|60
1631209660000|2021-09-09 17:47:40|85975.6|85925.6|85975.4|85925.4|85977.1|85927.1|85972.1|85922.1|39
1631209670000|2021-09-09 17:47:50|85977.1|85927.1|85978.5|85928.5|85979|85929|85975.2|85925.2|67
1631209680000|2021-09-09 17:48:00|85978.4|85928.4|85978.7|85928.7|85979|85929|85976.5|85926.5|68
1631209690000|2021-09-09 17:48:10|85978.1|85928.1|85978.5|85928.5|85980.1|85930.1|85977.9|85927.9|56
1631209700000|2021-09-09 17:48:20|85979.7|85929.7|85979|85929|85980.6|85930.6|85977.6|85927.6|59
1631209710000|2021-09-09 17:48:30|85978.9|85928.9|85981.4|85931.4|85985.6|85935.6|85978.8|85928.8|67
1631209720000|2021-09-09 17:48:40|85981.8|85931.8|85981.6|85931.6|85984.3|85934.3|85981.2|85931.2|70
1631209730000|2021-09-09 17:48:50|85981.5|85931.5|85982.9|85932.9|85984.4|85934.4|85981.1|85931.1|59
1631209740000|2021-09-09 17:49:00|85984.3|85934.3|85984|85934|85986|85936|85982.4|85932.4|55
1631209750000|2021-09-09 17:49:10|85983.9|85933.9|85985.4|85935.4|85986|85936|85983.8|85933.8|48
1631209760000|2021-09-09 17:49:20|85985.3|85935.3|85990.3|85940.3|85990.5|85940.5|85985.3|85935.3|49
1631209770000|2021-09-09 17:49:30|85990.2|85940.2|85986.9|85936.9|85990.4|85940.4|85986.8|85936.8|29
1631209780000|2021-09-09 17:49:40|85987.2|85937.2|85986.5|85936.5|85987.5|85937.5|85985.5|85935.5|43
1631209790000|2021-09-09 17:49:50|85986.6|85936.6|85989.8|85939.8|85990.3|85940.3|85985.7|85935.7|49
1631209800000|2021-09-09 17:50:00|85990|85940|85987.7|85937.7|85991.4|85941.4|85987.7|85937.7|37
1631209810000|2021-09-09 17:50:10|85989.2|85939.2|85990|85940|85990.4|85940.4|85987.1|85937.1|59
1631209820000|2021-09-09 17:50:20|85990.2|85940.2|85990.9|85940.9|85991|85941|85989.4|85939.4|38
1631209830000|2021-09-09 17:50:30|85990.6|85940.6|86002.9|85952.9|86009.1|85959.1|85990.6|85940.6|53
1631209840000|2021-09-09 17:50:40|86002.4|85952.4|86005.1|85955.1|86005.3|85955.3|86002|85952|48
1631209850000|2021-09-09 17:50:50|86004.5|85954.5|86002.8|85952.8|86005.2|85955.2|86000.3|85950.3|39
1631209860000|2021-09-09 17:51:00|86001.7|85951.7|85999.8|85949.8|86003.4|85953.4|85997.9|85947.9|40
1631209870000|2021-09-09 17:51:10|85999.6|85949.6|85997.2|85947.2|86000.6|85950.6|85996.8|85946.8|36
1631209880000|2021-09-09 17:51:20|85998.7|85948.7|85996.8|85946.8|85999.8|85949.8|85996.8|85946.8|29
1631209890000|2021-09-09 17:51:30|85997.2|85947.2|85996|85946|85997.7|85947.7|85994.8|85944.8|49
1631209900000|2021-09-09 17:51:40|85996.1|85946.1|85994.1|85944.1|85996.1|85946.1|85993.8|85943.8|42
1631209910000|2021-09-09 17:51:50|85994.3|85944.3|85994.1|85944.1|85994.9|85944.9|85993.4|85943.4|38
1631209920000|2021-09-09 17:52:00|85994.5|85944.5|85996.4|85946.4|85997|85947|85994.5|85944.5|51
1631209930000|2021-09-09 17:52:10|85996.6|85946.6|85999.2|85949.2|86001.7|85951.7|85996.6|85946.6|48
1631209940000|2021-09-09 17:52:20|85999.1|85949.1|86000|85950|86000.8|85950.8|85998.5|85948.5|42
1631209950000|2021-09-09 17:52:30|86000.1|85950.1|86001.5|85951.5|86001.8|85951.8|85999.1|85949.1|30
1631209960000|2021-09-09 17:52:40|86001.9|85951.9|86000.6|85950.6|86003.9|85953.9|86000.3|85950.3|45
1631209970000|2021-09-09 17:52:50|86001.2|85951.2|86000.4|85950.4|86001.6|85951.6|86000.4|85950.4|38
1631209980000|2021-09-09 17:53:00|86000.7|85950.7|86001.6|85951.6|86002.1|85952.1|85999.4|85949.4|54
1631209990000|2021-09-09 17:53:10|86001.3|85951.3|85999.8|85949.8|86001.3|85951.3|85999.5|85949.5|36
1631210000000|2021-09-09 17:53:20|86000|85950|86003.2|85953.2|86004.3|85954.3|86000|85950|39
1631210010000|2021-09-09 17:53:30|86003.5|85953.5|86004.1|85954.1|86005.1|85955.1|86003.1|85953.1|29
1631210020000|2021-09-09 17:53:40|86004.2|85954.2|86007.6|85957.6|86007.7|85957.7|86003.5|85953.5|47
1631210030000|2021-09-09 17:53:50|86008.2|85958.2|86010.7|85960.7|86012.5|85962.5|86007|85957|48
1631210040000|2021-09-09 17:54:00|86010.8|85960.8|86009.1|85959.1|86011.5|85961.5|86008.9|85958.9|59
1631210050000|2021-09-09 17:54:10|86008.4|85958.4|86009.1|85959.1|86009.3|85959.3|86007.2|85957.2|45
1631210060000|2021-09-09 17:54:20|86008.9|85958.9|86009.5|85959.5|86010.2|85960.2|86007.2|85957.2|32
1631210070000|2021-09-09 17:54:30|86009.6|85959.6|86009.8|85959.8|86010.2|85960.2|86008.6|85958.6|49
1631210080000|2021-09-09 17:54:40|86010.3|85960.3|86009.7|85959.7|86011.3|85961.3|86009.4|85959.4|41
1631210090000|2021-09-09 17:54:50|86009.3|85959.3|86009.1|85959.1|86009.8|85959.8|86008.8|85958.8|48
1631210100000|2021-09-09 17:55:00|86008.6|85958.6|86007.4|85957.4|86009.5|85959.5|86007|85957|60
1631210110000|2021-09-09 17:55:10|86006.9|85956.9|86005.6|85955.6|86007.7|85957.7|86004.3|85954.3|61
1631210120000|2021-09-09 17:55:20|86005.4|85955.4|86006.1|85956.1|86008.3|85958.3|86004.8|85954.8|56
1631210130000|2021-09-09 17:55:30|86006.4|85956.4|86006.7|85956.7|86007.6|85957.6|86005.4|85955.4|44
1631210140000|2021-09-09 17:55:40|86006.8|85956.8|86002.5|85952.5|86007|85957|86001.8|85951.8|44
1631210150000|2021-09-09 17:55:50|86002.4|85952.4|86004.8|85954.8|86005.2|85955.2|86002.1|85952.1|46
1631210160000|2021-09-09 17:56:00|86005|85955|86003.2|85953.2|86005|85955|86000.9|85950.9|39
1631210170000|2021-09-09 17:56:10|86003|85953|86004.3|85954.3|86004.6|85954.6|86001.6|85951.6|39
1631210180000|2021-09-09 17:56:20|86004.4|85954.4|86003.7|85953.7|86004.5|85954.5|86002.7|85952.7|42
1631210190000|2021-09-09 17:56:30|86004.3|85954.3|86004.6|85954.6|86005.3|85955.3|86003.9|85953.9|52
1631210200000|2021-09-09 17:56:40|86004.5|85954.5|86005.7|85955.7|86006.4|85956.4|86004.5|85954.5|49
1631210210000|2021-09-09 17:56:50|86005.6|85955.6|86001.4|85951.4|86005.8|85955.8|86001.3|85951.3|50
1631210220000|2021-09-09 17:57:00|86001.3|85951.3|86006.1|85956.1|86006.1|85956.1|85999.4|85949.4|46
1631210230000|2021-09-09 17:57:10|86006.4|85956.4|86005.8|85955.8|86007.4|85957.4|86005.8|85955.8|32
1631210240000|2021-09-09 17:57:20|86005.9|85955.9|86008.4|85958.4|86010.2|85960.2|86005.2|85955.2|35
1631210250000|2021-09-09 17:57:30|86008.2|85958.2|86008.9|85958.9|86013.9|85963.9|86008.1|85958.1|48
1631210260000|2021-09-09 17:57:40|86008.7|85958.7|86006.9|85956.9|86010.1|85960.1|86006.2|85956.2|62
1631210270000|2021-09-09 17:57:50|86007.1|85957.1|86007|85957|86008|85958|86006.2|85956.2|64
1631210280000|2021-09-09 17:58:00|86006.7|85956.7|86006|85956|86007.6|85957.6|86005.4|85955.4|50
1631210290000|2021-09-09 17:58:10|86006.1|85956.1|86004.5|85954.5|86006.1|85956.1|86001.9|85951.9|63
1631210300000|2021-09-09 17:58:20|86004.6|85954.6|86003.5|85953.5|86007.6|85957.6|86002.8|85952.8|59
1631210310000|2021-09-09 17:58:30|86004|85954|86002.8|85952.8|86005.2|85955.2|86002.3|85952.3|61
1631210320000|2021-09-09 17:58:40|86002.9|85952.9|86004.4|85954.4|86004.5|85954.5|86001.7|85951.7|49
1631210330000|2021-09-09 17:58:50|86004.5|85954.5|86000.3|85950.3|86004.6|85954.6|86000.3|85950.3|33
1631210340000|2021-09-09 17:59:00|86001|85951|86001|85951|86001.3|85951.3|85999.5|85949.5|51
1631210350000|2021-09-09 17:59:10|86000.7|85950.7|86000.2|85950.2|86000.9|85950.9|86000.2|85950.2|27
1631210360000|2021-09-09 17:59:20|85999.3|85949.3|86000.5|85950.5|86000.5|85950.5|85998.8|85948.8|34
1631210370000|2021-09-09 17:59:30|86000|85950|85999.8|85949.8|86000.6|85950.6|85997.8|85947.8|45
1631210380000|2021-09-09 17:59:40|86001|85951|86000.2|85950.2|86001|85951|85998.7|85948.7|52
1631210390000|2021-09-09 17:59:50|86000.4|85950.4|86001.9|85951.9|86003|85953|85998.9|85948.9|54
1631210400000|2021-09-09 18:00:00|86001.2|85951.2|86009.9|85959.9|86013.1|85963.1|86000.3|85950.3|65
1631210410000|2021-09-09 18:00:10|86010.1|85960.1|86008.5|85958.5|86010.1|85960.1|86007.3|85957.3|53
1631210420000|2021-09-09 18:00:20|86008.6|85958.6|86007.1|85957.1|86008.6|85958.6|86004.2|85954.2|61
1631210430000|2021-09-09 18:00:30|86006.6|85956.6|86010|85960|86010.9|85960.9|86005.3|85955.3|53
1631210440000|2021-09-09 18:00:40|86010.1|85960.1|86012.8|85962.8|86016.6|85966.6|86010.1|85960.1|55
1631210450000|2021-09-09 18:00:50|86012.6|85962.6|86011.8|85961.8|86014.2|85964.2|86011.6|85961.6|57
1631210460000|2021-09-09 18:01:00|86011.7|85961.7|86014|85964|86014.7|85964.7|86009.6|85959.6|55
1631210470000|2021-09-09 18:01:10|86011.9|85961.9|86012.4|85962.4|86013.7|85963.7|86011.5|85961.5|42
1631210480000|2021-09-09 18:01:20|86012.6|85962.6|86010.3|85960.3|86013.1|85963.1|86009.1|85959.1|54
1631210490000|2021-09-09 18:01:30|86010.5|85960.5|86010.2|85960.2|86011|85961|86009.7|85959.7|40
1631210500000|2021-09-09 18:01:40|86010.1|85960.1|86006.8|85956.8|86010.1|85960.1|86006.8|85956.8|50
1631210510000|2021-09-09 18:01:50|86006.7|85956.7|86005.7|85955.7|86008.3|85958.3|86003.9|85953.9|56
1631210520000|2021-09-09 18:02:00|86005.6|85955.6|86004.9|85954.9|86006.4|85956.4|86003.4|85953.4|40
1631210530000|2021-09-09 18:02:10|86004.6|85954.6|86002|85952|86005.2|85955.2|85999|85949|53
1631210540000|2021-09-09 18:02:20|86002.5|85952.5|86003.2|85953.2|86005.1|85955.1|86001.2|85951.2|59
1631210550000|2021-09-09 18:02:30|86003.3|85953.3|86001.2|85951.2|86004|85954|86001.2|85951.2|39
1631210560000|2021-09-09 18:02:40|86001.3|85951.3|86003.1|85953.1|86003.1|85953.1|86000.7|85950.7|34
1631210570000|2021-09-09 18:02:50|86002.2|85952.2|86008.8|85958.8|86009.4|85959.4|86002.1|85952.1|46
1631210580000|2021-09-09 18:03:00|86008.5|85958.5|86006.4|85956.4|86009.5|85959.5|86005.8|85955.8|41
1631210590000|2021-09-09 18:03:10|86006.8|85956.8|86009.3|85959.3|86010.7|85960.7|86006.6|85956.6|43
1631210600000|2021-09-09 18:03:20|86009.1|85959.1|86007.4|85957.4|86009.1|85959.1|86006.7|85956.7|37
1631210610000|2021-09-09 18:03:30|86007.3|85957.3|86007.7|85957.7|86007.8|85957.8|86006|85956|31
1631210620000|2021-09-09 18:03:40|86007.8|85957.8|86008.8|85958.8|86009|85959|86007.8|85957.8|22
1631210630000|2021-09-09 18:03:50|86008.7|85958.7|86010|85960|86010|85960|86006.5|85956.5|29
1631210640000|2021-09-09 18:04:00|86010.1|85960.1|86011.2|85961.2|86012.2|85962.2|86009.6|85959.6|47
1631210650000|2021-09-09 18:04:10|86011.3|85961.3|86021.3|85971.3|86022.3|85972.3|86011.1|85961.1|56
1631210660000|2021-09-09 18:04:20|86021.2|85971.2|86025|85975|86028.4|85978.4|86017.3|85967.3|60
1631210670000|2021-09-09 18:04:30|86024.7|85974.7|86024.7|85974.7|86030|85980|86022.5|85972.5|58
1631210680000|2021-09-09 18:04:40|86024.8|85974.8|86033.8|85983.8|86038.1|85988.1|86021.6|85971.6|62
1631210690000|2021-09-09 18:04:50|86036.6|85986.6|86036.2|85986.2|86038.4|85988.4|86033.7|85983.7|48
1631210700000|2021-09-09 18:05:00|86037|85987|86034.1|85984.1|86037.7|85987.7|86031.8|85981.8|60
1631210710000|2021-09-09 18:05:10|86034.3|85984.3|86033|85983|86042|85992|86030.9|85980.9|62
1631210720000|2021-09-09 18:05:20|86032.8|85982.8|86030.6|85980.6|86035.2|85985.2|86030.6|85980.6|51
1631210730000|2021-09-09 18:05:30|86031|85981|86033.6|85983.6|86033.6|85983.6|86029.2|85979.2|46
1631210740000|2021-09-09 18:05:40|86033.5|85983.5|86032.6|85982.6|86034.8|85984.8|86031.7|85981.7|40
1631210750000|2021-09-09 18:05:50|86032.5|85982.5|86033.6|85983.6|86034|85984|86030.6|85980.6|47
1631210760000|2021-09-09 18:06:00|86034|85984|86034.2|85984.2|86034.9|85984.9|86033|85983|27
1631210770000|2021-09-09 18:06:10|86034.4|85984.4|86034.5|85984.5|86034.8|85984.8|86032|85982|51
1631210780000|2021-09-09 18:06:20|86034.3|85984.3|86036.8|85986.8|86036.9|85986.9|86034.1|85984.1|40
1631210790000|2021-09-09 18:06:30|86037.1|85987.1|86032.7|85982.7|86037.2|85987.2|86032.2|85982.2|36
1631210800000|2021-09-09 18:06:40|86032.8|85982.8|86029.2|85979.2|86035.6|85985.6|86028|85978|52
1631210810000|2021-09-09 18:06:50|86030|85980|86026.2|85976.2|86030|85980|86025|85975|48
1631210820000|2021-09-09 18:07:00|86025|85975|86024.7|85974.7|86026.6|85976.6|86023.9|85973.9|36
1631210830000|2021-09-09 18:07:10|86024.6|85974.6|86025.3|85975.3|86025.5|85975.5|86024.4|85974.4|19
1631210840000|2021-09-09 18:07:20|86024.7|85974.7|86024|85974|86026.2|85976.2|86022.9|85972.9|32
1631210850000|2021-09-09 18:07:30|86024.3|85974.3|86025.6|85975.6|86026.8|85976.8|86022.4|85972.4|30
1631210860000|2021-09-09 18:07:40|86024.8|85974.8|86030.1|85980.1|86030.8|85980.8|86024.8|85974.8|43
1631210870000|2021-09-09 18:07:50|86029.7|85979.7|86029.1|85979.1|86029.9|85979.9|86027.7|85977.7|35
1631210880000|2021-09-09 18:08:00|86028.7|85978.7|86027.9|85977.9|86028.7|85978.7|86025|85975|39
1631210890000|2021-09-09 18:08:10|86026.3|85976.3|86026|85976|86028.5|85978.5|86023.5|85973.5|37
1631210900000|2021-09-09 18:08:20|86026.4|85976.4|86024.5|85974.5|86028.9|85978.9|86023.8|85973.8|41
1631210910000|2021-09-09 18:08:30|86024.7|85974.7|86025|85975|86027.2|85977.2|86024.4|85974.4|27
1631210920000|2021-09-09 18:08:40|86026.9|85976.9|86023.4|85973.4|86026.9|85976.9|86021.5|85971.5|35
1631210930000|2021-09-09 18:08:50|86022.8|85972.8|86021.4|85971.4|86024.5|85974.5|86020.7|85970.7|48
1631210940000|2021-09-09 18:09:00|86022.2|85972.2|86020.6|85970.6|86024.5|85974.5|86020.6|85970.6|42
1631210950000|2021-09-09 18:09:10|86020.8|85970.8|86019.7|85969.7|86021.7|85971.7|86019.5|85969.5|31
1631210960000|2021-09-09 18:09:20|86019.4|85969.4|86018.1|85968.1|86020.1|85970.1|86017.5|85967.5|45
1631210970000|2021-09-09 18:09:30|86018.6|85968.6|86015.1|85965.1|86019.2|85969.2|86014.9|85964.9|47
1631210980000|2021-09-09 18:09:40|86015.7|85965.7|86015.8|85965.8|86016.8|85966.8|86015.1|85965.1|23
1631210990000|2021-09-09 18:09:50|86016|85966|86016.5|85966.5|86016.8|85966.8|86015.7|85965.7|25
1631211000000|2021-09-09 18:10:00|86016.6|85966.6|86016.7|85966.7|86017.4|85967.4|86016.1|85966.1|25
1631211010000|2021-09-09 18:10:10|86016.3|85966.3|86017.1|85967.1|86018.5|85968.5|86015.3|85965.3|39
1631211020000|2021-09-09 18:10:20|86016.9|85966.9|86017.3|85967.3|86018.3|85968.3|86015.6|85965.6|29
1631211030000|2021-09-09 18:10:30|86017.2|85967.2|86017.1|85967.1|86017.4|85967.4|86016.4|85966.4|15
1631211040000|2021-09-09 18:10:40|86016|85966|86015.9|85965.9|86017.9|85967.9|86015.1|85965.1|16
1631211050000|2021-09-09 18:10:50|86015.8|85965.8|86016.6|85966.6|86016.7|85966.7|86014.5|85964.5|28
1631211060000|2021-09-09 18:11:00|86016.7|85966.7|86018.3|85968.3|86019.2|85969.2|86016|85966|33
1631211070000|2021-09-09 18:11:10|86018.6|85968.6|86017.5|85967.5|86018.8|85968.8|86016.9|85966.9|33
1631211080000|2021-09-09 18:11:20|86017.6|85967.6|86017.4|85967.4|86017.8|85967.8|86016.2|85966.2|22
1631211090000|2021-09-09 18:11:30|86017.3|85967.3|86016.8|85966.8|86019|85969|86015.8|85965.8|33
1631211100000|2021-09-09 18:11:40|86013.4|85963.4|86015.7|85965.7|86017.9|85967.9|86011|85961|41
1631211110000|2021-09-09 18:11:50|86015.6|85965.6|86017.8|85967.8|86018.5|85968.5|86015.4|85965.4|23
1631211120000|2021-09-09 18:12:00|86017.6|85967.6|86019|85969|86020.8|85970.8|86015.9|85965.9|39
1631211130000|2021-09-09 18:12:10|86019.1|85969.1|86017.8|85967.8|86020.2|85970.2|86017.5|85967.5|39
1631211140000|2021-09-09 18:12:20|86018.1|85968.1|86017.6|85967.6|86019.3|85969.3|86017.6|85967.6|28
1631211150000|2021-09-09 18:12:30|86017.5|85967.5|86020.9|85970.9|86020.9|85970.9|86015.6|85965.6|39
1631211160000|2021-09-09 18:12:40|86020.2|85970.2|86018.6|85968.6|86022|85972|86018.6|85968.6|24
1631211170000|2021-09-09 18:12:50|86018.4|85968.4|86019.9|85969.9|86020.4|85970.4|86018|85968|21
1631211180000|2021-09-09 18:13:00|86020.1|85970.1|86019.8|85969.8|86020.1|85970.1|86016.5|85966.5|35
1631211190000|2021-09-09 18:13:10|86019.9|85969.9|86019.6|85969.6|86020|85970|86018.8|85968.8|18
1631211200000|2021-09-09 18:13:20|86019.4|85969.4|86020.2|85970.2|86021|85971|86017.9|85967.9|21
1631211210000|2021-09-09 18:13:30|86020.5|85970.5|86019.8|85969.8|86021.9|85971.9|86019.5|85969.5|37
1631211220000|2021-09-09 18:13:40|86019.4|85969.4|86020.5|85970.5|86021.1|85971.1|86019.4|85969.4|23
1631211230000|2021-09-09 18:13:50|86020.4|85970.4|86020|85970|86022.6|85972.6|86019.7|85969.7|28
1631211240000|2021-09-09 18:14:00|86020.2|85970.2|86023.1|85973.1|86026.1|85976.1|86020.2|85970.2|41
1631211250000|2021-09-09 18:14:10|86022.8|85972.8|86023.7|85973.7|86024.9|85974.9|86022.8|85972.8|22
1631211260000|2021-09-09 18:14:20|86023.4|85973.4|86025.4|85975.4|86026.1|85976.1|86022.8|85972.8|27
1631211270000|2021-09-09 18:14:30|86025.1|85975.1|86022|85972|86026|85976|86021.7|85971.7|22
1631211280000|2021-09-09 18:14:40|86022.4|85972.4|86022.9|85972.9|86022.9|85972.9|86022|85972|8
1631211290000|2021-09-09 18:14:50|86023|85973|86022.7|85972.7|86025.2|85975.2|86021.7|85971.7|34
1631211300000|2021-09-09 18:15:00|86022.8|85972.8|86023.7|85973.7|86024.8|85974.8|86022.5|85972.5|27
1631211310000|2021-09-09 18:15:10|86023.9|85973.9|86025.3|85975.3|86028|85978|86022.6|85972.6|24
1631211320000|2021-09-09 18:15:20|86025.9|85975.9|86024.6|85974.6|86026|85976|86023|85973|35
1631211330000|2021-09-09 18:15:30|86024.7|85974.7|86025|85975|86026|85976|86022.8|85972.8|24
1631211340000|2021-09-09 18:15:40|86024.2|85974.2|86027|85977|86027.3|85977.3|86023.2|85973.2|31
1631211350000|2021-09-09 18:15:50|86026.4|85976.4|86030|85980|86032.9|85982.9|86026.4|85976.4|39
1631211360000|2021-09-09 18:16:00|86029.9|85979.9|86023.4|85973.4|86029.9|85979.9|86023.1|85973.1|35
1631211370000|2021-09-09 18:16:10|86023.5|85973.5|86025.2|85975.2|86025.7|85975.7|86023.1|85973.1|28
1631211380000|2021-09-09 18:16:20|86025.4|85975.4|86024.4|85974.4|86025.5|85975.5|86023.4|85973.4|22
1631211390000|2021-09-09 18:16:30|86024.3|85974.3|86025.7|85975.7|86026.2|85976.2|86024.3|85974.3|37
1631211400000|2021-09-09 18:16:40|86026.7|85976.7|86023.7|85973.7|86026.7|85976.7|86022.8|85972.8|20
1631211410000|2021-09-09 18:16:50|86023.4|85973.4|86024.8|85974.8|86024.8|85974.8|86022.6|85972.6|23
1631211420000|2021-09-09 18:17:00|86024.6|85974.6|86020.3|85970.3|86024.6|85974.6|86020|85970|27
1631211430000|2021-09-09 18:17:10|86020.6|85970.6|86021.4|85971.4|86022.4|85972.4|86020.6|85970.6|21
1631211440000|2021-09-09 18:17:20|86022.1|85972.1|86022.8|85972.8|86023|85973|86019.8|85969.8|28
1631211450000|2021-09-09 18:17:30|86022.6|85972.6|86023.6|85973.6|86023.6|85973.6|86021.5|85971.5|29
1631211460000|2021-09-09 18:17:40|86023.5|85973.5|86023.5|85973.5|86023.6|85973.6|86021.8|85971.8|35
1631211470000|2021-09-09 18:17:50|86023.4|85973.4|86023|85973|86024.3|85974.3|86022.7|85972.7|23
1631211480000|2021-09-09 18:18:00|86023.2|85973.2|86024.3|85974.3|86025|85975|86023.2|85973.2|24
1631211490000|2021-09-09 18:18:10|86025|85975|86028.5|85978.5|86028.5|85978.5|86023.5|85973.5|25
1631211500000|2021-09-09 18:18:20|86027|85977|86028.3|85978.3|86029.4|85979.4|86026.1|85976.1|34
1631211510000|2021-09-09 18:18:30|86027.4|85977.4|86028.5|85978.5|86028.5|85978.5|86027.1|85977.1|16
1631211520000|2021-09-09 18:18:40|86028.7|85978.7|86032.8|85982.8|86033.3|85983.3|86028|85978|28
1631211530000|2021-09-09 18:18:50|86032.9|85982.9|86033|85983|86034.9|85984.9|86031.9|85981.9|44
1631211540000|2021-09-09 18:19:00|86033.4|85983.4|86033|85983|86033.6|85983.6|86031.6|85981.6|32
1631211550000|2021-09-09 18:19:10|86033.2|85983.2|86035.2|85985.2|86035.2|85985.2|86032.7|85982.7|33
1631211560000|2021-09-09 18:19:20|86034.9|85984.9|86033.6|85983.6|86034.9|85984.9|86032.8|85982.8|30
1631211570000|2021-09-09 18:19:30|86034.1|85984.1|86038|85988|86038|85988|86034|85984|26
1631211580000|2021-09-09 18:19:40|86037.8|85987.8|86036.5|85986.5|86037.9|85987.9|86034.2|85984.2|23
1631211590000|2021-09-09 18:19:50|86036.6|85986.6|86035.6|85985.6|86036.7|85986.7|86034.8|85984.8|28
1631211600000|2021-09-09 18:20:00|86035.8|85985.8|86030.8|85980.8|86036.4|85986.4|86030.8|85980.8|45
1631211610000|2021-09-09 18:20:10|86030.9|85980.9|86026.5|85976.5|86031.4|85981.4|86025.3|85975.3|44
1631211620000|2021-09-09 18:20:20|86026.3|85976.3|86025.3|85975.3|86026.7|85976.7|86024.8|85974.8|41
1631211630000|2021-09-09 18:20:30|86025.1|85975.1|86021.3|85971.3|86025.9|85975.9|86021.1|85971.1|42
1631211640000|2021-09-09 18:20:40|86021.4|85971.4|86018.4|85968.4|86021.5|85971.5|86018.2|85968.2|37
1631211650000|2021-09-09 18:20:50|86018.5|85968.5|86022.3|85972.3|86022.9|85972.9|86018.3|85968.3|39
1631211660000|2021-09-09 18:21:00|86022|85972|86021.7|85971.7|86022|85972|86020.7|85970.7|33
1631211670000|2021-09-09 18:21:10|86021.3|85971.3|86022.9|85972.9|86023|85973|86021.1|85971.1|40
1631211680000|2021-09-09 18:21:20|86023.2|85973.2|86022.7|85972.7|86023.4|85973.4|86021.5|85971.5|23
1631211690000|2021-09-09 18:21:30|86022.6|85972.6|86022.6|85972.6|86022.9|85972.9|86022.3|85972.3|10
1631211700000|2021-09-09 18:21:40|86022.7|85972.7|86023.2|85973.2|86023.4|85973.4|86022.7|85972.7|8
1631211710000|2021-09-09 18:21:50|86023.3|85973.3|86023.3|85973.3|86023.3|85973.3|86022.4|85972.4|21
1631211720000|2021-09-09 18:22:00|86023.4|85973.4|86023.8|85973.8|86028.4|85978.4|86023.4|85973.4|50
1631211730000|2021-09-09 18:22:10|86023.7|85973.7|86023.9|85973.9|86025.6|85975.6|86023.6|85973.6|27
1631211740000|2021-09-09 18:22:20|86023.8|85973.8|86024|85974|86024|85974|86023.5|85973.5|18
1631211750000|2021-09-09 18:22:30|86023.9|85973.9|86024.1|85974.1|86024.1|85974.1|86020.9|85970.9|44
1631211760000|2021-09-09 18:22:40|86024.4|85974.4|86024.9|85974.9|86025.3|85975.3|86024.1|85974.1|22
1631211770000|2021-09-09 18:22:50|86025.1|85975.1|86027.3|85977.3|86029|85979|86024.4|85974.4|40
1631211780000|2021-09-09 18:23:00|86027.4|85977.4|86027.3|85977.3|86028.1|85978.1|86027|85977|33
1631211790000|2021-09-09 18:23:10|86027.4|85977.4|86030.4|85980.4|86030.5|85980.5|86026.5|85976.5|32
1631211800000|2021-09-09 18:23:20|86030.8|85980.8|86029.8|85979.8|86032|85990.6|86015.6|85978.4|27
1631211810000|2021-09-09 18:23:30|86030.9|85980.9|86028.5|85978.5|86031.8|85981.8|86027.7|85977.7|48
1631211820000|2021-09-09 18:23:40|86028.4|85978.4|86024.2|85974.2|86028.4|85978.4|86022.4|85972.4|42
1631211830000|2021-09-09 18:23:50|86024.3|85974.3|86023.6|85973.6|86024.4|85974.4|86023.2|85973.2|22
1631211840000|2021-09-09 18:24:00|86023.2|85973.2|86023.3|85973.3|86023.5|85973.5|86021.1|85971.1|34
1631211850000|2021-09-09 18:24:10|86023.7|85973.7|86020.1|85970.1|86023.7|85973.7|86019.4|85969.4|33
1631211860000|2021-09-09 18:24:20|86020|85970|86020.4|85970.4|86021.4|85971.4|86018.9|85968.9|30
1631211870000|2021-09-09 18:24:30|86020.5|85970.5|86021.4|85971.4|86021.5|85971.5|86019.8|85969.8|21
1631211880000|2021-09-09 18:24:40|86021.3|85971.3|86021.9|85971.9|86022.2|85972.2|86021.1|85971.1|26
1631211890000|2021-09-09 18:24:50|86021.5|85971.5|86032.3|85982.3|86037.2|85987.2|86018.9|85968.9|40
1631211900000|2021-09-09 18:25:00|86033.4|85983.4|86031.5|85981.5|86034|85984|86027.9|85977.9|55
1631211910000|2021-09-09 18:25:10|86031.6|85981.6|86033.5|85983.5|86033.9|85983.9|86029.9|85979.9|35
1631211920000|2021-09-09 18:25:20|86033.7|85983.7|86033.1|85983.1|86034|85984|86031.4|85981.4|46
1631211930000|2021-09-09 18:25:30|86034|85984|86033.3|85983.3|86034.6|85984.6|86032.7|85982.7|37
1631211940000|2021-09-09 18:25:40|86033.2|85983.2|86033.9|85983.9|86034.1|85984.1|86033.2|85983.2|16
1631211950000|2021-09-09 18:25:50|86033.3|85983.3|86032.7|85982.7|86034.1|85984.1|86030.4|85980.4|20
1631211960000|2021-09-09 18:26:00|86034|85984|86032|85982|86034|85984|86030.7|85980.7|33
1631211970000|2021-09-09 18:26:10|86031.9|85981.9|86035.2|85985.2|86035.3|85985.3|86031.8|85981.8|34
1631211980000|2021-09-09 18:26:20|86035.3|85985.3|86033.8|85983.8|86035.3|85985.3|86031.8|85981.8|23
1631211990000|2021-09-09 18:26:30|86034.2|85984.2|86034.5|85984.5|86034.7|85984.7|86032.6|85982.6|29
1631212000000|2021-09-09 18:26:40|86034.7|85984.7|86035.9|85985.9|86035.9|85985.9|86031.5|85981.5|31
1631212010000|2021-09-09 18:26:50|86033.2|85983.2|86035.8|85985.8|86036.1|85986.1|86032.8|85982.8|48
1631212020000|2021-09-09 18:27:00|86036|85986|86033.9|85983.9|86036|85986|86031.7|85981.7|42
1631212030000|2021-09-09 18:27:10|86033.6|85983.6|86036.4|85986.4|86037.5|85987.5|86033.4|85983.4|39
1631212040000|2021-09-09 18:27:20|86036.2|85986.2|86036.1|85986.1|86037.3|85987.3|86035.3|85985.3|47
1631212050000|2021-09-09 18:27:30|86036.2|85986.2|86036.7|85986.7|86037.5|85987.5|86036.2|85986.2|27
1631212060000|2021-09-09 18:27:40|86036.8|85986.8|86036|85986|86038.3|85988.3|86036|85986|20
1631212070000|2021-09-09 18:27:50|86036.1|85986.1|86037.2|85987.2|86037.2|85987.2|86035.7|85985.7|28
1631212080000|2021-09-09 18:28:00|86037.3|85987.3|86038.2|85988.2|86039.6|85989.6|86035.2|85985.2|38
1631212090000|2021-09-09 18:28:10|86038.7|85988.7|86035.7|85985.7|86039.3|85989.3|86035|85985|46
1631212100000|2021-09-09 18:28:20|86035.8|85985.8|86036.8|85986.8|86037.4|85987.4|86035.8|85985.8|30
1631212110000|2021-09-09 18:28:30|86037|85987|86038.3|85988.3|86038.9|85988.9|86035.8|85985.8|39
1631212120000|2021-09-09 18:28:40|86038|85988|86040.2|85990.2|86040.4|85990.4|86037.6|85987.6|34
1631212130000|2021-09-09 18:28:50|86039.9|85989.9|86040.7|85990.7|86041.3|85991.3|86039.9|85989.9|26
1631212140000|2021-09-09 18:29:00|86040.8|85990.8|86039|85989|86041.3|85991.3|86036.7|85986.7|37
1631212150000|2021-09-09 18:29:10|86039.3|85989.3|86036.6|85986.6|86039.3|85989.3|86035.1|85985.1|33
1631212160000|2021-09-09 18:29:20|86036.5|85986.5|86036.3|85986.3|86037.8|85987.8|86034.8|85984.8|36
1631212170000|2021-09-09 18:29:30|86036.4|85986.4|86032|85982|86037.1|85987.1|86031.1|85981.1|37
1631212180000|2021-09-09 18:29:40|86032.1|85982.1|86033.5|85983.5|86034.4|85984.4|86032.1|85982.1|34
1631212190000|2021-09-09 18:29:50|86033.8|85983.8|86033.1|85983.1|86033.9|85983.9|86032|85982|30
1631212200000|2021-09-09 18:30:00|86033|85983|86034|85984|86034.1|85984.1|86032.6|85982.6|26
1631212210000|2021-09-09 18:30:10|86030.8|85980.8|86035.3|85985.3|86036.1|85986.1|86030.6|85980.6|37
1631212220000|2021-09-09 18:30:20|86035.5|85985.5|86037.6|85987.6|86037.6|85987.6|86034.7|85984.7|36
1631212230000|2021-09-09 18:30:30|86037.8|85987.8|86036.4|85986.4|86038.3|85988.3|86035|85985|27
1631212240000|2021-09-09 18:30:40|86036.6|85986.6|86038.9|85988.9|86039.1|85989.1|86036.1|85986.1|38
1631212250000|2021-09-09 18:30:50|86039.1|85989.1|86039.4|85989.4|86039.4|85989.4|86037.8|85987.8|34
1631212260000|2021-09-09 18:31:00|86039.3|85989.3|86039|85989|86039.7|85989.7|86037.6|85987.6|26
1631212270000|2021-09-09 18:31:10|86039.2|85989.2|86045.7|85995.7|86047.8|85997.8|86038.3|85988.3|45
1631212280000|2021-09-09 18:31:20|86045.9|85995.9|86041.7|85991.7|86046.4|85996.4|86040.6|85990.6|46
1631212290000|2021-09-09 18:31:30|86041.6|85991.6|86041.7|85991.7|86042|85992|86041.1|85991.1|28
1631212300000|2021-09-09 18:31:40|86041.4|85991.4|86039.9|85989.9|86042.3|85992.3|86037.2|85987.2|47
1631212310000|2021-09-09 18:31:50|86040.1|85990.1|86039.5|85989.5|86040.1|85990.1|86039.3|85989.3|30
1631212320000|2021-09-09 18:32:00|86039.7|85989.7|86039.7|85989.7|86041.5|85991.5|86038.5|85988.5|29
1631212330000|2021-09-09 18:32:10|86039.5|85989.5|86042.1|85992.1|86042.1|85992.1|86038|85988|44
1631212340000|2021-09-09 18:32:20|86042.5|85992.5|86042.5|85992.5|86043.6|85993.6|86036.5|85986.5|52
1631212350000|2021-09-09 18:32:30|86043.5|85993.5|86033|85983|86045.1|85995.1|86032.4|85982.4|42
1631212360000|2021-09-09 18:32:40|86033.1|85983.1|86032.5|85982.5|86034|85984|86031.7|85981.7|25
1631212370000|2021-09-09 18:32:50|86032.4|85982.4|86032.2|85982.2|86032.6|85982.6|86032.1|85982.1|12
1631212380000|2021-09-09 18:33:00|86032.1|85982.1|86031.5|85981.5|86032.5|85982.5|86031.4|85981.4|20
1631212390000|2021-09-09 18:33:10|86031.7|85981.7|86031.1|85981.1|86032|85982|86030.6|85980.6|28
1631212400000|2021-09-09 18:33:20|86030.9|85980.9|86031.8|85981.8|86032.1|85982.1|86030.7|85980.7|24
1631212410000|2021-09-09 18:33:30|86030.9|85980.9|86031.9|85981.9|86032.1|85982.1|86030.8|85980.8|13
1631212420000|2021-09-09 18:33:40|86031.8|85981.8|86030.9|85980.9|86032.5|85982.5|86030.3|85980.3|26
1631212430000|2021-09-09 18:33:50|86030.8|85980.8|86031.3|85981.3|86031.5|85981.5|86030.4|85980.4|19
1631212440000|2021-09-09 18:34:00|86031.5|85981.5|86031.2|85981.2|86031.6|85981.6|86031.2|85981.2|8
1631212450000|2021-09-09 18:34:10|86030.9|85980.9|86031.5|85981.5|86031.5|85981.5|86030.8|85980.8|11
1631212460000|2021-09-09 18:34:20|86031.4|85981.4|86032.2|85982.2|86032.2|85982.2|86031.3|85981.3|13
1631212470000|2021-09-09 18:34:30|86031.9|85981.9|86032.1|85982.1|86032.2|85982.2|86031.3|85981.3|17
1631212480000|2021-09-09 18:34:40|86031.9|85981.9|86031.7|85981.7|86032|85982|86031|85981|14
1631212490000|2021-09-09 18:34:50|86031.6|85981.6|86031.5|85981.5|86032|85982|86031.2|85981.2|19
1631212500000|2021-09-09 18:35:00|86031.4|85981.4|86030.6|85980.6|86031.7|85981.7|86030.6|85980.6|13
1631212510000|2021-09-09 18:35:10|86029.8|85979.8|86030.8|85980.8|86031|85981|86029.8|85979.8|23
1631212520000|2021-09-09 18:35:20|86030.9|85980.9|86031.2|85981.2|86031.5|85981.5|86030.7|85980.7|16
1631212530000|2021-09-09 18:35:30|86031.3|85981.3|86030.9|85980.9|86031.3|85981.3|86030.8|85980.8|12
1631212540000|2021-09-09 18:35:40|86031|85981|86030.3|85980.3|86031.5|85981.5|86030.2|85980.2|24
1631212550000|2021-09-09 18:35:50|86030.2|85980.2|86025|85975|86030.2|85980.2|86025|85975|30
1631212560000|2021-09-09 18:36:00|86025.2|85975.2|86024.8|85974.8|86025.8|85975.8|86024.1|85974.1|21
1631212570000|2021-09-09 18:36:10|86024.7|85974.7|86028.6|85978.6|86029.2|85979.2|86024.7|85974.7|29
1631212580000|2021-09-09 18:36:20|86028.2|85978.2|86031.6|85981.6|86031.9|85981.9|86028.2|85978.2|34
1631212590000|2021-09-09 18:36:30|86031.4|85981.4|86029.1|85979.1|86031.8|85981.8|86029.1|85979.1|21
1631212600000|2021-09-09 18:36:40|86028.8|85978.8|86028.9|85978.9|86029|85979|86028.6|85978.6|22
1631212610000|2021-09-09 18:36:50|86029|85979|86029.5|85979.5|86029.5|85979.5|86028.6|85978.6|14
1631212620000|2021-09-09 18:37:00|86029.2|85979.2|86033.1|85983.1|86033.2|85983.2|86029.1|85979.1|33
1631212630000|2021-09-09 18:37:10|86033.5|85983.5|86045.2|85995.2|86045.6|85995.6|86033.1|85983.1|40
1631212640000|2021-09-09 18:37:20|86045.3|85995.3|86046.7|85996.7|86046.7|85996.7|86045.3|85995.3|23
1631212650000|2021-09-09 18:37:30|86046.5|85996.5|86045.8|85995.8|86046.5|85996.5|86045.7|85995.7|17
1631212660000|2021-09-09 18:37:40|86045.6|85995.6|86046.3|85996.3|86046.3|85996.3|86045.4|85995.4|18
1631212670000|2021-09-09 18:37:50|86046.2|85996.2|86046.1|85996.1|86046.2|85996.2|86044.9|85994.9|22
1631212680000|2021-09-09 18:38:00|86045.8|85995.8|86052.1|86002.1|86052.5|86002.5|86045.8|85995.8|37
1631212690000|2021-09-09 18:38:10|86052.2|86002.2|86054.1|86004.1|86054.1|86004.1|86052.1|86002.1|22
1631212700000|2021-09-09 18:38:20|86054.5|86004.5|86060|86010|86064.6|86014.6|86054.4|86004.4|37
1631212710000|2021-09-09 18:38:30|86059.5|86009.5|86058.3|86008.3|86059.6|86009.6|86058.2|86008.2|13
1631212720000|2021-09-09 18:38:40|86058.5|86008.5|86059.7|86009.7|86060.5|86010.5|86058.4|86008.4|27
1631212730000|2021-09-09 18:38:50|86060.9|86010.9|86066.9|86016.9|86067.2|86017.2|86060.3|86010.3|34
1631212740000|2021-09-09 18:39:00|86067.2|86017.2|86065.1|86015.1|86067.2|86017.2|86064.4|86014.4|34
1631212750000|2021-09-09 18:39:10|86064.9|86014.9|86068.3|86018.3|86068.3|86018.3|86064|86014|39
1631212760000|2021-09-09 18:39:20|86067.9|86017.9|86067|86017|86074.5|86024.5|86066.9|86016.9|37
1631212770000|2021-09-09 18:39:30|86066.9|86016.9|86066.8|86016.8|86067.5|86017.5|86066.1|86016.1|33
1631212780000|2021-09-09 18:39:40|86066.9|86016.9|86065.4|86015.4|86067|86017|86065|86015|41
1631212790000|2021-09-09 18:39:50|86065|86015|86068.7|86018.7|86069.7|86019.7|86065|86015|33
1631212800000|2021-09-09 18:40:00|86068.5|86018.5|86072.7|86022.7|86072.7|86022.7|86067.4|86017.4|26
1631212810000|2021-09-09 18:40:10|86072.8|86022.8|86074.2|86024.2|86075|86025|86072.4|86022.4|36
1631212820000|2021-09-09 18:40:20|86074.4|86024.4|86075.6|86025.6|86077|86027|86074.4|86024.4|41
1631212830000|2021-09-09 18:40:30|86075.7|86025.7|86082.1|86032.1|86084.1|86034.1|86075.1|86025.1|49
1631212840000|2021-09-09 18:40:40|86082|86032|86085.8|86035.8|86088.3|86038.3|86081.1|86031.1|54
1631212850000|2021-09-09 18:40:50|86085.9|86035.9|86088.1|86038.1|86088.8|86038.8|86085.5|86035.5|24
1631212860000|2021-09-09 18:41:00|86088.2|86038.2|86086.2|86036.2|86088.3|86038.3|86085.9|86035.9|33
1631212870000|2021-09-09 18:41:10|86086.1|86036.1|86087.4|86037.4|86088.1|86038.1|86086.1|86036.1|26
1631212880000|2021-09-09 18:41:20|86087.1|86037.1|86090.2|86040.2|86090.4|86040.4|86087.1|86037.1|23
1631212890000|2021-09-09 18:41:30|86089.9|86039.9|86087.6|86037.6|86089.9|86039.9|86086.3|86036.3|30
1631212900000|2021-09-09 18:41:40|86087.4|86037.4|86083.8|86033.8|86088.2|86038.2|86083.8|86033.8|49
1631212910000|2021-09-09 18:41:50|86083.7|86033.7|86081.9|86031.9|86083.8|86033.8|86081.9|86031.9|31
1631212920000|2021-09-09 18:42:00|86082.1|86032.1|86082.9|86032.9|86083.1|86033.1|86081.8|86031.8|27
1631212930000|2021-09-09 18:42:10|86083.1|86033.1|86083.3|86033.3|86083.5|86033.5|86082.8|86032.8|23
1631212940000|2021-09-09 18:42:20|86083.4|86033.4|86083.8|86033.8|86084.6|86034.6|86083.2|86033.2|18
1631212950000|2021-09-09 18:42:30|86084.1|86034.1|86083.6|86033.6|86084.7|86034.7|86083.6|86033.6|19
1631212960000|2021-09-09 18:42:40|86083.9|86033.9|86082.7|86032.7|86083.9|86033.9|86082.2|86032.2|12
1631212970000|2021-09-09 18:42:50|86083.2|86033.2|86083.7|86033.7|86085.4|86035.4|86082.5|86032.5|19
1631212980000|2021-09-09 18:43:00|86085.9|86035.9|86083.3|86033.3|86087|86037|86082.9|86032.9|42
1631212990000|2021-09-09 18:43:10|86083.4|86033.4|86082.3|86032.3|86083.4|86033.4|86081.7|86031.7|16
1631213000000|2021-09-09 18:43:20|86082.4|86032.4|86082.3|86032.3|86082.7|86032.7|86082|86032|23
1631213010000|2021-09-09 18:43:30|86082.4|86032.4|86083|86033|86083|86033|86081.8|86031.8|15
1631213020000|2021-09-09 18:43:40|86083.1|86033.1|86085.2|86035.2|86085.2|86035.2|86083.1|86033.1|32
1631213030000|2021-09-09 18:43:50|86085.3|86035.3|86084|86034|86085.5|86035.5|86083.6|86033.6|28
1631213040000|2021-09-09 18:44:00|86084.3|86034.3|86083.9|86033.9|86084.7|86034.7|86083.8|86033.8|19
1631213050000|2021-09-09 18:44:10|86083.8|86033.8|86084.7|86034.7|86085.4|86035.4|86083.8|86033.8|27
1631213060000|2021-09-09 18:44:20|86084.9|86034.9|86086|86036|86086|86036|86084.5|86034.5|17
1631213070000|2021-09-09 18:44:30|86085.6|86035.6|86085.4|86035.4|86085.9|86035.9|86085.2|86035.2|14
1631213080000|2021-09-09 18:44:40|86085.2|86035.2|86087.2|86037.2|86088.4|86038.4|86085.1|86035.1|24
1631213090000|2021-09-09 18:44:50|86087.7|86037.7|86087.9|86037.9|86087.9|86037.9|86087.3|86037.3|14
1631213100000|2021-09-09 18:45:00|86087.6|86037.6|86087|86037|86087.6|86037.6|86086.1|86036.1|21
1631213110000|2021-09-09 18:45:10|86086.9|86036.9|86090.3|86040.3|86092.7|86042.7|86085.6|86035.6|48
1631213120000|2021-09-09 18:45:20|86090.6|86040.6|86086.4|86036.4|86090.8|86040.8|86085.1|86035.1|44
1631213130000|2021-09-09 18:45:30|86086.3|86036.3|86086|86036|86088.2|86038.2|86085.7|86035.7|39
1631213140000|2021-09-09 18:45:40|86085.8|86035.8|86081.6|86031.6|86086|86036|86081.2|86031.2|39
1631213150000|2021-09-09 18:45:50|86081.8|86031.8|86082.9|86032.9|86083.2|86033.2|86081.6|86031.6|32
1631213160000|2021-09-09 18:46:00|86083.1|86033.1|86089.5|86039.5|86089.5|86039.5|86082.6|86032.6|44
1631213170000|2021-09-09 18:46:10|86089.2|86039.2|86087.9|86037.9|86089.5|86039.5|86087.3|86037.3|46
1631213180000|2021-09-09 18:46:20|86087.5|86037.5|86087.7|86037.7|86092.3|86042.3|86087.1|86037.1|38
1631213190000|2021-09-09 18:46:30|86088.2|86038.2|86090|86040|86090.2|86040.2|86086.3|86036.3|49
1631213200000|2021-09-09 18:46:40|86090.1|86040.1|86088.8|86038.8|86091|86041|86088|86038|58
1631213210000|2021-09-09 18:46:50|86088.9|86038.9|86087.9|86037.9|86089.6|86039.6|86086.5|86036.5|31
1631213220000|2021-09-09 18:47:00|86088.2|86038.2|86087.3|86037.3|86088.2|86038.2|86086.2|86036.2|31
1631213230000|2021-09-09 18:47:10|86087.8|86037.8|86086.4|86036.4|86089.9|86039.9|86084.9|86034.9|52
1631213240000|2021-09-09 18:47:20|86086.6|86036.6|86087.2|86037.2|86087.2|86037.2|86083.3|86033.3|40
1631213250000|2021-09-09 18:47:30|86087.4|86037.4|86084.1|86034.1|86087.9|86037.9|86083.9|86033.9|36
1631213260000|2021-09-09 18:47:40|86084.7|86034.7|86085.1|86035.1|86086.2|86036.2|86083.8|86033.8|29
1631213270000|2021-09-09 18:47:50|86084|86034|86091.6|86041.6|86094.5|86044.5|86083.3|86033.3|50
1631213280000|2021-09-09 18:48:00|86091.7|86041.7|86089|86039|86092.5|86042.5|86087.8|86037.8|37
1631213290000|2021-09-09 18:48:10|86089.7|86039.7|86088.8|86038.8|86091.5|86041.5|86088.8|86038.8|30
1631213300000|2021-09-09 18:48:20|86088.6|86038.6|86091.2|86041.2|86094.4|86044.4|86087.9|86037.9|53
1631213310000|2021-09-09 18:48:30|86089.9|86039.9|86093|86043|86093|86043|86089.2|86039.2|40
1631213320000|2021-09-09 18:48:40|86092.6|86042.6|86091.8|86041.8|86092.8|86042.8|86090|86040|36
1631213330000|2021-09-09 18:48:50|86091.9|86041.9|86092.6|86042.6|86094.4|86044.4|86091.2|86041.2|27
1631213340000|2021-09-09 18:49:00|86093.1|86043.1|86092.4|86042.4|86093.1|86043.1|86090.3|86040.3|18
1631213350000|2021-09-09 18:49:10|86091.6|86041.6|86091.6|86041.6|86091.8|86041.8|86090.2|86040.2|18
1631213360000|2021-09-09 18:49:20|86091.1|86041.1|86090.8|86040.8|86091.5|86041.5|86089.9|86039.9|12
1631213370000|2021-09-09 18:49:30|86091.5|86041.5|86090.4|86040.4|86093.4|86043.4|86087.4|86037.4|22
1631213380000|2021-09-09 18:49:40|86090.9|86040.9|86088.8|86038.8|86091.5|86041.5|86087.7|86037.7|25
1631213390000|2021-09-09 18:49:50|86088.3|86038.3|86093.8|86043.8|86095.3|86045.3|86088.3|86038.3|60
1631213400000|2021-09-09 18:50:00|86094.2|86044.2|86091.7|86041.7|86095|86045|86091.3|86041.3|33
1631213410000|2021-09-09 18:50:10|86091.1|86041.1|86091|86041|86092.4|86042.4|86089.2|86039.2|49
1631213420000|2021-09-09 18:50:20|86090.6|86040.6|86089.8|86039.8|86094.4|86044.4|86089.5|86039.5|40
1631213430000|2021-09-09 18:50:30|86090.4|86040.4|86085.7|86035.7|86090.6|86040.6|86085.7|86035.7|49
1631213440000|2021-09-09 18:50:40|86086.3|86036.3|86085.1|86035.1|86087|86037|86084.3|86034.3|26
1631213450000|2021-09-09 18:50:50|86085.8|86035.8|86090.6|86040.6|86093.8|86043.8|86085.1|86035.1|35
1631213460000|2021-09-09 18:51:00|86092.3|86042.3|86092|86042|86093.5|86043.5|86085.5|86035.5|58
1631213470000|2021-09-09 18:51:10|86093.1|86043.1|86091.2|86041.2|86093.1|86043.1|86089.7|86039.7|27
1631213480000|2021-09-09 18:51:20|86091.3|86041.3|86088.9|86038.9|86091.7|86041.7|86086.6|86036.6|38
1631213490000|2021-09-09 18:51:30|86088.8|86038.8|86084.7|86034.7|86089.1|86039.1|86084.7|86034.7|30
1631213500000|2021-09-09 18:51:40|86085.2|86035.2|86086.3|86036.3|86086.3|86036.3|86085.2|86035.2|19
1631213510000|2021-09-09 18:51:50|86086.4|86036.4|86085.5|86035.5|86087.8|86037.8|86083.6|86033.6|35
1631213520000|2021-09-09 18:52:00|86086.9|86036.9|86087.8|86037.8|86090.3|86054.1|86079.1|86034.8|55
1631213530000|2021-09-09 18:52:10|86087.9|86037.9|86087.7|86037.7|86089.5|86039.5|86087.1|86037.1|31
1631213540000|2021-09-09 18:52:20|86087.8|86037.8|86086.8|86036.8|86087.9|86037.9|86085.7|86035.7|20
1631213550000|2021-09-09 18:52:30|86087.4|86037.4|86086.9|86036.9|86091.4|86041.4|86086.6|86036.6|38
1631213560000|2021-09-09 18:52:40|86087.9|86037.9|86086.7|86036.7|86087.9|86037.9|86083.9|86033.9|35
1631213570000|2021-09-09 18:52:50|86086.9|86036.9|86087.3|86037.3|86088.5|86038.5|86084.3|86034.3|41
1631213580000|2021-09-09 18:53:00|86087.1|86037.1|86085.7|86035.7|86087.3|86037.3|86083.9|86033.9|34
1631213590000|2021-09-09 18:53:10|86085.6|86035.6|86088.2|86038.2|86088.6|86038.6|86085.5|86035.5|29
1631213600000|2021-09-09 18:53:20|86088.7|86038.7|86089.2|86039.2|86093.5|86043.5|86087.3|86037.3|46
1631213610000|2021-09-09 18:53:30|86089.7|86039.7|86088.3|86038.3|86089.9|86039.9|86088.3|86038.3|25
1631213620000|2021-09-09 18:53:40|86088.5|86038.5|86089.3|86039.3|86089.6|86039.6|86088.5|86038.5|19
1631213630000|2021-09-09 18:53:50|86089.6|86039.6|86090.2|86040.2|86090.4|86040.4|86088.9|86038.9|22
1631213640000|2021-09-09 18:54:00|86090.6|86040.6|86089.7|86039.7|86090.9|86040.9|86088.8|86038.8|24
1631213650000|2021-09-09 18:54:10|86091|86041|86090.6|86040.6|86094.5|86044.5|86088.4|86038.4|20
1631213660000|2021-09-09 18:54:20|86092.1|86042.1|86090.1|86040.1|86092.6|86042.6|86090.1|86040.1|27
1631213670000|2021-09-09 18:54:30|86090.6|86040.6|86092.3|86042.3|86094.1|86044.1|86088.3|86038.3|20
1631213680000|2021-09-09 18:54:40|86092.9|86042.9|86093.6|86043.6|86094.4|86044.4|86091.5|86041.5|33
1631213690000|2021-09-09 18:54:50|86095.3|86045.3|86093|86043|86095.3|86045.3|86092.4|86042.4|20
1631213700000|2021-09-09 18:55:00|86093.7|86043.7|86093.2|86043.2|86094.5|86044.5|86092.7|86042.7|22
1631213710000|2021-09-09 18:55:10|86093.1|86043.1|86093.2|86043.2|86094.8|86044.8|86091.7|86041.7|24
1631213720000|2021-09-09 18:55:20|86093.4|86043.4|86089.3|86039.3|86093.4|86043.4|86089|86039|34
1631213730000|2021-09-09 18:55:30|86090.3|86040.3|86090.1|86040.1|86092|86042|86088.7|86038.7|31
1631213740000|2021-09-09 18:55:40|86089.8|86039.8|86090.9|86040.9|86091.8|86041.8|86089.8|86039.8|16
1631213750000|2021-09-09 18:55:50|86090.8|86040.8|86090.5|86040.5|86091.3|86041.3|86090.2|86040.2|18
1631213760000|2021-09-09 18:56:00|86090.6|86040.6|86089.3|86039.3|86090.8|86040.8|86089.3|86039.3|19
1631213770000|2021-09-09 18:56:10|86089.2|86039.2|86089.4|86039.4|86091.5|86041.5|86088.8|86038.8|34
1631213780000|2021-09-09 18:56:20|86089.9|86039.9|86090.8|86040.8|86090.9|86040.9|86089.2|86039.2|32
1631213790000|2021-09-09 18:56:30|86090.7|86040.7|86087.9|86037.9|86092|86042|86087.9|86037.9|32
1631213800000|2021-09-09 18:56:40|86088|86038|86088.7|86038.7|86088.9|86038.9|86087.7|86037.7|30
1631213810000|2021-09-09 18:56:50|86088.8|86038.8|86089.5|86039.5|86089.9|86039.9|86088.8|86038.8|17
1631213820000|2021-09-09 18:57:00|86089.8|86039.8|86086|86036|86090.2|86040.2|86085.5|86035.5|39
1631213830000|2021-09-09 18:57:10|86086.1|86036.1|86086.4|86036.4|86086.7|86036.7|86084.3|86034.3|50
1631213840000|2021-09-09 18:57:20|86086.5|86036.5|86083.6|86033.6|86086.9|86036.9|86083.5|86033.5|23
1631213850000|2021-09-09 18:57:30|86082.9|86032.9|86085.1|86035.1|86085.6|86035.6|86082.9|86032.9|24
1631213860000|2021-09-09 18:57:40|86084.8|86034.8|86084.5|86034.5|86087.4|86037.4|86084.5|86034.5|18
1631213870000|2021-09-09 18:57:50|86084.8|86034.8|86086|86036|86086.6|86036.6|86084.5|86034.5|30
1631213880000|2021-09-09 18:58:00|86086.6|86036.6|86087.5|86037.5|86088.3|86038.3|86086.5|86036.5|12
1631213890000|2021-09-09 18:58:10|86088.1|86038.1|86085.5|86035.5|86088.1|86038.1|86083.5|86033.5|29
1631213900000|2021-09-09 18:58:20|86085.4|86035.4|86087.2|86037.2|86087.9|86037.9|86085.4|86035.4|40
1631213910000|2021-09-09 18:58:30|86087.6|86037.6|86085.5|86035.5|86087.6|86037.6|86085.2|86035.2|37
1631213920000|2021-09-09 18:58:40|86085.7|86035.7|86071.9|86046.9|86085.7|86047.4|86071.9|86032.8|36
1631213930000|2021-09-09 18:58:50|86072.1|86047.1|86073.1|86048.1|86073.3|86048.3|86071.6|86046.6|20
1631213940000|2021-09-09 18:59:00|86072.9|86047.9|86087.2|86037.2|86087.9|86048.7|86072.9|86035.6|29
1631213950000|2021-09-09 18:59:10|86087.5|86037.5|86088.1|86038.1|86089.5|86051.4|86076.3|86035.6|31
1631213960000|2021-09-09 18:59:20|86088.2|86038.2|86086|86036|86088.2|86038.2|86085.9|86035.9|37
1631213970000|2021-09-09 18:59:30|86085.6|86035.6|86069.3|86044.3|86086.7|86048.4|86069.3|86033.3|33
1631213980000|2021-09-09 18:59:40|86068.9|86043.9|86068.8|86018.8|86076.1|86043.9|86061.6|86011.6|62
1631213990000|2021-09-09 18:59:50|86067|86017|86069|86019|86070.3|86020.3|86063.9|86013.9|70
1631214000000|2021-09-09 19:00:00|86069.9|86019.9|86070.2|86020.2|86071.1|86021.1|86069.6|86019.6|36
1631214010000|2021-09-09 19:00:10|86070|86020|86070.5|86020.5|86071.6|86021.6|86069.6|86019.6|41
1631214020000|2021-09-09 19:00:20|86072|86022|86073.4|86023.4|86074.4|86024.4|86071.5|86021.5|42
1631214030000|2021-09-09 19:00:30|86073.3|86023.3|86073.6|86023.6|86073.9|86023.9|86073|86023|19
1631214040000|2021-09-09 19:00:40|86073.4|86023.4|86073.7|86023.7|86075.6|86025.6|86073.3|86023.3|34
1631214050000|2021-09-09 19:00:50|86074.5|86024.5|86074.5|86024.5|86075.1|86025.1|86072.1|86022.1|35
1631214060000|2021-09-09 19:01:00|86075.2|86025.2|86073.4|86023.4|86075.7|86025.7|86073|86023|30
1631214070000|2021-09-09 19:01:10|86073.5|86023.5|86073.6|86023.6|86073.7|86023.7|86073.1|86023.1|21
1631214080000|2021-09-09 19:01:20|86073.5|86023.5|86075.3|86025.3|86075.4|86025.4|86072.5|86022.5|22
1631214090000|2021-09-09 19:01:30|86075.4|86025.4|86075.7|86025.7|86075.9|86025.9|86074.1|86024.1|35
1631214100000|2021-09-09 19:01:40|86075.5|86025.5|86075.4|86025.4|86076.6|86026.6|86074.8|86024.8|35
1631214110000|2021-09-09 19:01:50|86075.2|86025.2|86076.5|86026.5|86076.6|86026.6|86074.9|86024.9|22
1631214120000|2021-09-09 19:02:00|86076.7|86026.7|86078.1|86028.1|86078.7|86028.7|86076.3|86026.3|36
1631214130000|2021-09-09 19:02:10|86078.3|86028.3|86080.6|86030.6|86080.6|86030.6|86075.8|86025.8|35
1631214140000|2021-09-09 19:02:20|86080.4|86030.4|86078.4|86028.4|86081|86031|86077.5|86027.5|28
1631214150000|2021-09-09 19:02:30|86078.5|86028.5|86072.6|86022.6|86078.5|86028.5|86072.1|86022.1|45
1631214160000|2021-09-09 19:02:40|86072.2|86022.2|86072.9|86022.9|86072.9|86022.9|86071.3|86021.3|15
1631214170000|2021-09-09 19:02:50|86072.8|86022.8|86072.9|86022.9|86074|86024|86072.8|86022.8|10
1631214180000|2021-09-09 19:03:00|86074.7|86024.7|86075.3|86025.3|86076.3|86026.3|86074.3|86024.3|35
1631214190000|2021-09-09 19:03:10|86075.4|86025.4|86075.3|86025.3|86075.7|86025.7|86075.2|86025.2|8
1631214200000|2021-09-09 19:03:20|86075.4|86025.4|86081.1|86031.1|86082.9|86032.9|86075.4|86025.4|31
1631214210000|2021-09-09 19:03:30|86081.3|86031.3|86082.7|86032.7|86084.6|86034.6|86080.3|86030.3|47
1631214220000|2021-09-09 19:03:40|86082.8|86032.8|86083.3|86033.3|86083.3|86033.3|86082.3|86032.3|22
1631214230000|2021-09-09 19:03:50|86084.1|86034.1|86086.4|86036.4|86088.5|86038.5|86084.1|86034.1|44
1631214240000|2021-09-09 19:04:00|86086.1|86036.1|86087.9|86037.9|86089.5|86039.5|86086.1|86036.1|39
1631214250000|2021-09-09 19:04:10|86088.1|86038.1|86089.2|86039.2|86090|86040|86087.2|86037.2|27
1631214260000|2021-09-09 19:04:20|86088.9|86038.9|86088.3|86038.3|86089|86039|86087.4|86037.4|24
1631214270000|2021-09-09 19:04:30|86088.4|86038.4|86087.4|86037.4|86088.4|86038.4|86086.6|86036.6|22
1631214280000|2021-09-09 19:04:40|86087.8|86037.8|86089.9|86039.9|86091.1|86041.1|86085.9|86035.9|21
1631214290000|2021-09-09 19:04:50|86089.6|86039.6|86088.4|86038.4|86090.3|86040.3|86088.3|86038.3|30
1631214300000|2021-09-09 19:05:00|86088.5|86038.5|86088.8|86038.8|86090.7|86040.7|86085.8|86035.8|36
1631214310000|2021-09-09 19:05:10|86089.5|86039.5|86087.4|86037.4|86090.2|86040.2|86087.4|86037.4|28
1631214320000|2021-09-09 19:05:20|86087.2|86037.2|86091.3|86041.3|86092.4|86042.4|86087.2|86037.2|31
1631214330000|2021-09-09 19:05:30|86087.7|86037.7|86089.5|86039.5|86091.9|86041.9|86087.2|86037.2|28
1631214340000|2021-09-09 19:05:40|86089.4|86039.4|86089.3|86039.3|86089.7|86039.7|86088.5|86038.5|12
1631214350000|2021-09-09 19:05:50|86089.1|86039.1|86087.8|86037.8|86089.2|86039.2|86087.5|86037.5|21
1631214360000|2021-09-09 19:06:00|86088.1|86038.1|86087.7|86037.7|86088.7|86038.7|86084.7|86034.7|35
1631214370000|2021-09-09 19:06:10|86088.1|86038.1|86081.6|86031.6|86088.1|86038.1|86080.6|86030.6|51
1631214380000|2021-09-09 19:06:20|86081.8|86031.8|86080.4|86030.4|86082.1|86032.1|86080.1|86030.1|32
1631214390000|2021-09-09 19:06:30|86080.9|86030.9|86080.8|86030.8|86081.2|86031.2|86079.9|86029.9|18
1631214400000|2021-09-09 19:06:40|86080.7|86030.7|86081.6|86031.6|86082.5|86032.5|86080|86030|18
1631214410000|2021-09-09 19:06:50|86081.7|86031.7|86079.4|86029.4|86082.4|86032.4|86078.3|86028.3|43
1631214420000|2021-09-09 19:07:00|86079.2|86029.2|86078.7|86028.7|86080|86030|86078.6|86028.6|36
1631214430000|2021-09-09 19:07:10|86078.8|86028.8|86080.3|86030.3|86080.3|86030.3|86076.7|86026.7|28
1631214440000|2021-09-09 19:07:20|86079.9|86029.9|86080.8|86030.8|86081.5|86031.5|86078.2|86028.2|31
1631214450000|2021-09-09 19:07:30|86080.1|86030.1|86080.1|86030.1|86080.6|86030.6|86079.9|86029.9|29
1631214460000|2021-09-09 19:07:40|86080|86030|86081.1|86031.1|86081.9|86031.9|86079.8|86029.8|24
1631214470000|2021-09-09 19:07:50|86081.5|86031.5|86082.9|86032.9|86084.4|86034.4|86080.9|86030.9|31
1631214480000|2021-09-09 19:08:00|86084.6|86034.6|86085|86035|86085.9|86035.9|86081.3|86031.3|54
1631214490000|2021-09-09 19:08:10|86084.5|86034.5|86082.7|86032.7|86084.9|86034.9|86079.8|86029.8|48
1631214500000|2021-09-09 19:08:20|86083|86033|86082.9|86032.9|86084|86034|86081.8|86031.8|44
1631214510000|2021-09-09 19:08:30|86082.7|86032.7|86082.7|86032.7|86083.9|86033.9|86080.1|86030.1|49
1631214520000|2021-09-09 19:08:40|86082.2|86032.2|86080.8|86030.8|86082.6|86032.6|86080.4|86030.4|30
1631214530000|2021-09-09 19:08:50|86081.2|86031.2|86082.6|86032.6|86083.9|86033.9|86081.2|86031.2|21
1631214540000|2021-09-09 19:09:00|86083.1|86033.1|86085.5|86035.5|86087|86037|86083.1|86033.1|44
1631214550000|2021-09-09 19:09:10|86085.3|86035.3|86087.2|86037.2|86087.4|86037.4|86084.7|86034.7|38
1631214560000|2021-09-09 19:09:20|86086.9|86036.9|86085.2|86035.2|86087|86037|86085.1|86035.1|24
1631214570000|2021-09-09 19:09:30|86085.6|86035.6|86087.1|86037.1|86088.1|86038.1|86085.3|86035.3|26
1631214580000|2021-09-09 19:09:40|86087.2|86037.2|86086.7|86036.7|86087.2|86037.2|86086|86036|23
1631214590000|2021-09-09 19:09:50|86086.5|86036.5|86083.4|86033.4|86087.1|86037.1|86083|86033|36
1631214600000|2021-09-09 19:10:00|86084.8|86034.8|86085.8|86035.8|86086.3|86036.3|86082.6|86032.6|43
1631214610000|2021-09-09 19:10:10|86085.3|86035.3|86086.7|86036.7|86090.3|86040.3|86085.1|86035.1|39
1631214620000|2021-09-09 19:10:20|86086.1|86036.1|86087.1|86037.1|86087.9|86037.9|86085.6|86035.6|36
1631214630000|2021-09-09 19:10:30|86086.7|86036.7|86079.9|86029.9|86086.7|86036.7|86079.9|86029.9|50
1631214640000|2021-09-09 19:10:40|86079.6|86029.6|86081.1|86031.1|86081.6|86031.6|86078|86028|43
1631214650000|2021-09-09 19:10:50|86081.5|86031.5|86080.2|86030.2|86082.6|86032.6|86080.2|86030.2|40
1631214660000|2021-09-09 19:11:00|86080.4|86030.4|86081.7|86031.7|86083.1|86033.1|86079.9|86029.9|33
1631214670000|2021-09-09 19:11:10|86081.6|86031.6|86081.2|86031.2|86081.6|86031.6|86080.9|86030.9|23
1631214680000|2021-09-09 19:11:20|86081.3|86031.3|86079|86029|86081.3|86031.3|86078.9|86028.9|30
1631214690000|2021-09-09 19:11:30|86079.2|86029.2|86081.9|86031.9|86082.5|86032.5|86079.2|86029.2|38
1631214700000|2021-09-09 19:11:40|86082|86032|86083.2|86033.2|86083.9|86033.9|86081.7|86031.7|39
1631214710000|2021-09-09 19:11:50|86082.9|86032.9|86083.5|86033.5|86084.4|86034.4|86082.9|86032.9|41
1631214720000|2021-09-09 19:12:00|86083.1|86033.1|86083.9|86033.9|86084.7|86034.7|86083.1|86033.1|33
1631214730000|2021-09-09 19:12:10|86083.8|86033.8|86084.1|86034.1|86084.1|86034.1|86083.1|86033.1|24
1631214740000|2021-09-09 19:12:20|86083.9|86033.9|86083.5|86033.5|86084.7|86034.7|86083.3|86033.3|34
1631214750000|2021-09-09 19:12:30|86083.6|86033.6|86084.8|86034.8|86085.4|86035.4|86083.6|86033.6|22
1631214760000|2021-09-09 19:12:40|86085|86035|86087.2|86037.2|86087.2|86037.2|86084.6|86034.6|28
1631214770000|2021-09-09 19:12:50|86085.6|86035.6|86087.5|86037.5|86088|86038|86085.5|86035.5|37
1631214780000|2021-09-09 19:13:00|86087.4|86037.4|86087.2|86037.2|86088|86038|86087.2|86037.2|24
1631214790000|2021-09-09 19:13:10|86087|86037|86087.1|86037.1|86087.6|86037.6|86086.5|86036.5|22
1631214800000|2021-09-09 19:13:20|86087|86037|86087.6|86037.6|86087.6|86037.6|86086.4|86036.4|28
1631214810000|2021-09-09 19:13:30|86087.7|86037.7|86088.4|86038.4|86090.1|86040.1|86087.7|86037.7|37
1631214820000|2021-09-09 19:13:40|86088.9|86038.9|86089.7|86039.7|86090.1|86040.1|86088.4|86038.4|19
1631214830000|2021-09-09 19:13:50|86090.2|86040.2|86089.4|86039.4|86090.7|86040.7|86088.4|86038.4|29
1631214840000|2021-09-09 19:14:00|86089|86039|86091.2|86041.2|86092.7|86042.7|86087.8|86037.8|30
1631214850000|2021-09-09 19:14:10|86090.4|86040.4|86092.1|86042.1|86092.7|86042.7|86090.4|86040.4|23
1631214860000|2021-09-09 19:14:20|86092.2|86042.2|86092|86042|86092.6|86042.6|86091.4|86041.4|23
1631214870000|2021-09-09 19:14:30|86092.4|86042.4|86091.7|86041.7|86092.7|86042.7|86091.5|86041.5|20
1631214880000|2021-09-09 19:14:40|86091.5|86041.5|86092.1|86042.1|86093.9|86043.9|86091.3|86041.3|21
1631214890000|2021-09-09 19:14:50|86091.4|86041.4|86092.4|86042.4|86093.4|86043.4|86091.4|86041.4|16
1631214900000|2021-09-09 19:15:00|86091.4|86041.4|86096|86046|86096.6|86046.6|86091.2|86041.2|32
1631214910000|2021-09-09 19:15:10|86096.7|86046.7|86098.5|86048.5|86098.9|86048.9|86095.2|86045.2|33
1631214920000|2021-09-09 19:15:20|86098.7|86048.7|86097.9|86047.9|86098.9|86048.9|86097.5|86047.5|26
1631214930000|2021-09-09 19:15:30|86098|86048|86097.7|86047.7|86098.9|86048.9|86097.3|86047.3|29
1631214940000|2021-09-09 19:15:40|86097.5|86047.5|86098.2|86048.2|86098.2|86048.2|86097.5|86047.5|38
1631214950000|2021-09-09 19:15:50|86098.1|86048.1|86097.8|86047.8|86098.7|86048.7|86097.7|86047.7|22
1631214960000|2021-09-09 19:16:00|86098.1|86048.1|86100.6|86050.6|86101.3|86051.3|86098|86048|31
1631214970000|2021-09-09 19:16:10|86100.2|86050.2|86098.7|86048.7|86100.2|86050.2|86098.1|86048.1|33
1631214980000|2021-09-09 19:16:20|86098.4|86048.4|86099.6|86049.6|86100.1|86050.1|86098.4|86048.4|24
1631214990000|2021-09-09 19:16:30|86099.7|86049.7|86100.4|86050.4|86100.9|86050.9|86099.5|86049.5|24
1631215000000|2021-09-09 19:16:40|86100.5|86050.5|86100.1|86050.1|86100.9|86050.9|86100|86050|22
1631215010000|2021-09-09 19:16:50|86099.9|86049.9|86098.2|86048.2|86100.3|86050.3|86097.3|86047.3|42
1631215020000|2021-09-09 19:17:00|86098.5|86048.5|86099.8|86049.8|86099.8|86049.8|86097.5|86047.5|30
1631215030000|2021-09-09 19:17:10|86097.8|86047.8|86097.2|86047.2|86098.9|86048.9|86097.1|86047.1|28
1631215040000|2021-09-09 19:17:20|86096.7|86046.7|86097.1|86047.1|86097.7|86047.7|86096.5|86046.5|30
1631215050000|2021-09-09 19:17:30|86096.7|86046.7|86095.4|86045.4|86097.2|86047.2|86095.4|86045.4|29
1631215060000|2021-09-09 19:17:40|86095.2|86045.2|86094.4|86044.4|86095.3|86045.3|86093.9|86043.9|37
1631215070000|2021-09-09 19:17:50|86094.1|86044.1|86093.5|86043.5|86094.3|86044.3|86093.4|86043.4|21
1631215080000|2021-09-09 19:18:00|86093.4|86043.4|86093.3|86043.3|86093.7|86043.7|86091.2|86041.2|36
1631215090000|2021-09-09 19:18:10|86093.1|86043.1|86092|86042|86093.4|86043.4|86091.7|86041.7|26
1631215100000|2021-09-09 19:18:20|86092.4|86042.4|86091.3|86041.3|86092.6|86042.6|86091.2|86041.2|22
1631215110000|2021-09-09 19:18:30|86091.4|86041.4|86091.6|86041.6|86091.6|86041.6|86091|86041|22
1631215120000|2021-09-09 19:18:40|86091.7|86041.7|86091.8|86041.8|86095.6|86045.6|86090|86040|41
1631215130000|2021-09-09 19:18:50|86092.3|86042.3|86093|86043|86094.8|86044.8|86092.2|86042.2|38
1631215140000|2021-09-09 19:19:00|86092.6|86042.6|86093.5|86043.5|86093.5|86043.5|86092.6|86042.6|20
1631215150000|2021-09-09 19:19:10|86093.4|86043.4|86093.4|86043.4|86093.4|86043.4|86092.8|86042.8|14
1631215160000|2021-09-09 19:19:20|86093.5|86043.5|86092|86042|86093.9|86043.9|86091.3|86041.3|22
1631215170000|2021-09-09 19:19:30|86092.1|86042.1|86089.8|86039.8|86092.1|86042.1|86087.3|86037.3|42
1631215180000|2021-09-09 19:19:40|86089.4|86039.4|86092|86042|86092.7|86042.7|86089|86039|34
1631215190000|2021-09-09 19:19:50|86091.8|86041.8|86090.7|86040.7|86092|86042|86089.8|86039.8|25
1631215200000|2021-09-09 19:20:00|86090.6|86040.6|86089.5|86039.5|86091|86041|86089.4|86039.4|24
1631215210000|2021-09-09 19:20:10|86088.9|86038.9|86088.6|86038.6|86089.2|86039.2|86086|86036|46
1631215220000|2021-09-09 19:20:20|86088.7|86038.7|86091.4|86041.4|86091.6|86041.6|86087.9|86037.9|41
1631215230000|2021-09-09 19:20:30|86091.5|86041.5|86090.1|86040.1|86091.5|86041.5|86089.7|86039.7|34
1631215240000|2021-09-09 19:20:40|86090.3|86040.3|86090|86040|86090.5|86040.5|86089.8|86039.8|25
1631215250000|2021-09-09 19:20:50|86090.9|86040.9|86090.1|86040.1|86091.1|86041.1|86089.4|86039.4|42
1631215260000|2021-09-09 19:21:00|86090|86040|86091.5|86041.5|86091.9|86041.9|86090|86040|23
1631215270000|2021-09-09 19:21:10|86091.3|86041.3|86092.2|86042.2|86093|86043|86091.2|86041.2|20
1631215280000|2021-09-09 19:21:20|86092.1|86042.1|86091|86041|86092.1|86042.1|86090.7|86040.7|27
1631215290000|2021-09-09 19:21:30|86091.1|86041.1|86091.3|86041.3|86093.2|86043.2|86091|86041|21
1631215300000|2021-09-09 19:21:40|86091.6|86041.6|86090.9|86040.9|86092|86042|86090.9|86040.9|13
1631215310000|2021-09-09 19:21:50|86091|86041|86097.3|86047.3|86098|86048|86090.9|86040.9|35
1631215320000|2021-09-09 19:22:00|86097.2|86047.2|86095.7|86045.7|86097.2|86047.2|86095.5|86045.5|34
1631215330000|2021-09-09 19:22:10|86095.6|86045.6|86093.4|86043.4|86095.9|86045.9|86093|86043|20
1631215340000|2021-09-09 19:22:20|86093.7|86043.7|86097.9|86047.9|86098.4|86048.4|86093.3|86043.3|33
1631215350000|2021-09-09 19:22:30|86096.8|86046.8|86096|86046|86098.3|86048.3|86095.8|86045.8|22
1631215360000|2021-09-09 19:22:40|86096.3|86046.3|86096.3|86046.3|86096.4|86046.4|86095.2|86045.2|23
1631215370000|2021-09-09 19:22:50|86097.5|86047.5|86101.4|86051.4|86103.8|86053.8|86097.1|86047.1|55
1631215380000|2021-09-09 19:23:00|86101.5|86051.5|86103.2|86053.2|86103.2|86053.2|86099.4|86049.4|36
1631215390000|2021-09-09 19:23:10|86103.5|86053.5|86111.6|86061.6|86111.6|86061.6|86101.8|86051.8|42
1631215400000|2021-09-09 19:23:20|86110.9|86060.9|86111.4|86061.4|86112|86062|86110.4|86060.4|36
1631215410000|2021-09-09 19:23:30|86111.2|86061.2|86110.6|86060.6|86111.3|86061.3|86109.8|86059.8|26
1631215420000|2021-09-09 19:23:40|86110.1|86060.1|86109.8|86059.8|86110.5|86060.5|86109.8|86059.8|21
1631215430000|2021-09-09 19:23:50|86109.9|86059.9|86109|86059|86110.3|86060.3|86108.7|86058.7|30
1631215440000|2021-09-09 19:24:00|86109.3|86059.3|86108.8|86058.8|86110|86060|86108.2|86058.2|17
1631215450000|2021-09-09 19:24:10|86108.6|86058.6|86107.8|86057.8|86109|86059|86107.2|86057.2|22
1631215460000|2021-09-09 19:24:20|86108|86058|86108|86058|86109.2|86059.2|86107.6|86057.6|24
1631215470000|2021-09-09 19:24:30|86107.9|86057.9|86119.2|86069.2|86119.2|86069.2|86106.4|86056.4|49
1631215480000|2021-09-09 19:24:40|86118.7|86068.7|86118.4|86068.4|86118.7|86068.7|86116.9|86066.9|45
1631215490000|2021-09-09 19:24:50|86118.3|86068.3|86116.8|86066.8|86118.4|86068.4|86116.8|86066.8|24
1631215500000|2021-09-09 19:25:00|86116.7|86066.7|86106.9|86056.9|86116.7|86071.8|86063.7|86013.7|57
1631215510000|2021-09-09 19:25:10|86106.8|86056.8|86103.5|86053.5|86107.1|86057.1|86103.5|86053.5|37
1631215520000|2021-09-09 19:25:20|86104.2|86054.2|86103|86053|86105.4|86055.4|86101.4|86051.4|31
1631215530000|2021-09-09 19:25:30|86103.7|86053.7|86102.2|86052.2|86103.7|86053.7|86101.9|86051.9|28
1631215540000|2021-09-09 19:25:40|86102.3|86052.3|86099.5|86049.5|86102.6|86052.6|86099.4|86049.4|35
1631215550000|2021-09-09 19:25:50|86099.8|86049.8|86100.2|86050.2|86101.1|86051.1|86099.5|86049.5|27
1631215560000|2021-09-09 19:26:00|86100.3|86050.3|86100.5|86050.5|86100.6|86050.6|86098.6|86048.6|35
1631215570000|2021-09-09 19:26:10|86100.4|86050.4|86100.9|86050.9|86101.1|86051.1|86099.9|86049.9|29
1631215580000|2021-09-09 19:26:20|86100.8|86050.8|86101.4|86051.4|86102|86052|86100.6|86050.6|28
1631215590000|2021-09-09 19:26:30|86101.5|86051.5|86101.5|86051.5|86103.3|86053.3|86100.8|86050.8|20
1631215600000|2021-09-09 19:26:40|86101.6|86051.6|86101.5|86051.5|86101.9|86051.9|86100.9|86050.9|28
1631215610000|2021-09-09 19:26:50|86100.3|86050.3|86098.6|86048.6|86100.3|86050.3|86098|86048|42
1631215620000|2021-09-09 19:27:00|86098.7|86048.7|86089.4|86039.4|86098.7|86048.7|86089.4|86039.4|41
1631215630000|2021-09-09 19:27:10|86088.7|86038.7|86088.2|86038.2|86089.9|86039.9|86087.5|86037.5|36
1631215640000|2021-09-09 19:27:20|86088.1|86038.1|86089.2|86039.2|86089.4|86039.4|86087.4|86037.4|28
1631215650000|2021-09-09 19:27:30|86089.5|86039.5|86089.2|86039.2|86090|86040|86089.1|86039.1|18
1631215660000|2021-09-09 19:27:40|86089.4|86039.4|86088.8|86038.8|86089.6|86039.6|86088.4|86038.4|12
1631215670000|2021-09-09 19:27:50|86089|86039|86089.8|86039.8|86089.8|86039.8|86088.9|86038.9|27
1631215680000|2021-09-09 19:28:00|86089.7|86039.7|86090.8|86040.8|86094.5|86044.5|86089|86039|52
1631215690000|2021-09-09 19:28:10|86090.9|86040.9|86092.9|86042.9|86092.9|86042.9|86089.4|86039.4|48
1631215700000|2021-09-09 19:28:20|86093.3|86043.3|86092.1|86042.1|86093.6|86043.6|86091.8|86041.8|40
1631215710000|2021-09-09 19:28:30|86092.3|86042.3|86093.5|86043.5|86093.6|86043.6|86091.1|86041.1|34
1631215720000|2021-09-09 19:28:40|86093.4|86043.4|86091.7|86041.7|86093.4|86043.4|86090.7|86040.7|39
1631215730000|2021-09-09 19:28:50|86091.5|86041.5|86094.8|86044.8|86094.9|86044.9|86091.4|86041.4|49
1631215740000|2021-09-09 19:29:00|86095|86045|86096.1|86046.1|86098.6|86048.6|86094.6|86044.6|48
1631215750000|2021-09-09 19:29:10|86095.9|86045.9|86099.4|86049.4|86100.4|86050.4|86095.9|86045.9|39
1631215760000|2021-09-09 19:29:20|86100.1|86050.1|86100.6|86050.6|86100.9|86050.9|86099.6|86049.6|19
1631215770000|2021-09-09 19:29:30|86100.5|86050.5|86099.6|86049.6|86101.1|86051.1|86099.5|86049.5|26
1631215780000|2021-09-09 19:29:40|86100.2|86050.2|86101|86051|86101.1|86051.1|86098.4|86048.4|44
1631215790000|2021-09-09 19:29:50|86101.2|86051.2|86111.1|86061.1|86111.7|86061.7|86101.2|86051.2|51
1631215800000|2021-09-09 19:30:00|86111.5|86061.5|86114.7|86064.7|86115|86065|86110|86060|63
1631215810000|2021-09-09 19:30:10|86114.8|86064.8|86115.3|86065.3|86115.8|86065.8|86114|86064|43
1631215820000|2021-09-09 19:30:20|86115.4|86065.4|86114.4|86064.4|86115.4|86065.4|86112.5|86062.5|39
1631215830000|2021-09-09 19:30:30|86113.5|86063.5|86114.3|86064.3|86115.7|86065.7|86113.2|86063.2|34
1631215840000|2021-09-09 19:30:40|86114.2|86064.2|86113.3|86063.3|86115.1|86065.1|86113.1|86063.1|37
1631215850000|2021-09-09 19:30:50|86113.4|86063.4|86113.8|86063.8|86114|86064|86111.7|86061.7|46
1631215860000|2021-09-09 19:31:00|86113.9|86063.9|86112.4|86062.4|86114.7|86064.7|86112.3|86062.3|26
1631215870000|2021-09-09 19:31:10|86112.3|86062.3|86113.7|86063.7|86115.4|86065.4|86112.3|86062.3|36
1631215880000|2021-09-09 19:31:20|86113.6|86063.6|86112.3|86062.3|86114|86064|86112.2|86062.2|39
1631215890000|2021-09-09 19:31:30|86112.2|86062.2|86109.9|86059.9|86112.2|86062.2|86109.5|86059.5|40
1631215900000|2021-09-09 19:31:40|86110.1|86060.1|86103.5|86053.5|86110.4|86060.4|86102.7|86052.7|44
1631215910000|2021-09-09 19:31:50|86103.9|86053.9|86102.7|86052.7|86104.8|86054.8|86102.3|86052.3|39
1631215920000|2021-09-09 19:32:00|86101.9|86051.9|86094|86044|86101.9|86051.9|86093|86043|50
1631215930000|2021-09-09 19:32:10|86094.2|86044.2|86090.1|86040.1|86095|86045|86087.6|86037.6|54
1631215940000|2021-09-09 19:32:20|86090.4|86040.4|86087.5|86037.5|86091.6|86041.6|86087.2|86037.2|56
1631215950000|2021-09-09 19:32:30|86087.3|86037.3|86085.8|86035.8|86087.7|86037.7|86085.3|86035.3|45
1631215960000|2021-09-09 19:32:40|86085.9|86035.9|86076.8|86026.8|86085.9|86035.9|86073.8|86023.8|50
1631215970000|2021-09-09 19:32:50|86076.7|86026.7|86071.9|86021.9|86076.9|86026.9|86071.4|86021.4|41
1631215980000|2021-09-09 19:33:00|86071.4|86021.4|86069.5|86019.5|86071.4|86021.4|86068|86018|45
1631215990000|2021-09-09 19:33:10|86069.6|86019.6|86071|86021|86071|86021|86067.2|86017.2|43
1631216000000|2021-09-09 19:33:20|86070.8|86020.8|86059.9|86009.9|86070.9|86020.9|86059|86009|59
1631216010000|2021-09-09 19:33:30|86059.6|86009.6|86058|86008|86060.5|86010.5|86055.5|86005.5|46
1631216020000|2021-09-09 19:33:40|86058.8|86008.8|86060|86010|86060.9|86010.9|86055.7|86005.7|48
1631216030000|2021-09-09 19:33:50|86059.8|86009.8|86056.1|86006.1|86060.1|86010.1|86053.8|86003.8|53
1631216040000|2021-09-09 19:34:00|86056|86006|86057.1|86007.1|86057.7|86007.7|86056|86006|29
1631216050000|2021-09-09 19:34:10|86057|86007|86052.5|86002.5|86057|86007|86052|86002|29
1631216060000|2021-09-09 19:34:20|86052.2|86002.2|86051.6|86001.6|86054.9|86004.9|86049.5|85999.5|54
1631216070000|2021-09-09 19:34:30|86050.9|86000.9|86048|85998|86050.9|86000.9|86047.2|85997.2|44
1631216080000|2021-09-09 19:34:40|86048.3|85998.3|86047.7|85997.7|86049.3|85999.3|86047.4|85997.4|38
1631216090000|2021-09-09 19:34:50|86047.6|85997.6|86048.9|85998.9|86049.2|85999.2|86047.6|85997.6|23
1631216100000|2021-09-09 19:35:00|86049|85999|86050.9|86000.9|86052.7|86002.7|86048.7|85998.7|56
1631216110000|2021-09-09 19:35:10|86050.7|86000.7|86051.8|86001.8|86052|86002|86050.6|86000.6|35
1631216120000|2021-09-09 19:35:20|86051.6|86001.6|86052.6|86002.6|86053.3|86003.3|86051.5|86001.5|35
1631216130000|2021-09-09 19:35:30|86054.3|86004.3|86055.1|86005.1|86055.3|86005.3|86054.1|86004.1|23
1631216140000|2021-09-09 19:35:40|86055.5|86005.5|86054.4|86004.4|86055.5|86005.5|86053.5|86003.5|42
1631216150000|2021-09-09 19:35:50|86054.6|86004.6|86054.7|86004.7|86055|86005|86052.5|86002.5|34
1631216160000|2021-09-09 19:36:00|86054.6|86004.6|86051.5|86001.5|86055|86005|86050.2|86000.2|47
1631216170000|2021-09-09 19:36:10|86051.7|86001.7|86046.9|85996.9|86051.7|86001.7|86046.1|85996.1|56
1631216180000|2021-09-09 19:36:20|86046.6|85996.6|86043.3|85993.3|86049|85999|86042.4|85992.4|44
1631216190000|2021-09-09 19:36:30|86043|85993|86043.1|85993.1|86043.7|85993.7|86042.5|85992.5|39
1631216200000|2021-09-09 19:36:40|86043|85993|86042.3|85992.3|86043.6|85993.6|86042|85992|19
1631216210000|2021-09-09 19:36:50|86042.5|85992.5|86041.3|85991.3|86042.8|85992.8|86040.4|85990.4|34
1631216220000|2021-09-09 19:37:00|86041.1|85991.1|86042.8|85992.8|86044.8|85994.8|86041|85991|33
1631216230000|2021-09-09 19:37:10|86042.6|85992.6|86043.8|85993.8|86043.8|85993.8|86041.2|85991.2|35
1631216240000|2021-09-09 19:37:20|86042.3|85992.3|86044.3|85994.3|86044.6|85994.6|86042|85992|44
1631216250000|2021-09-09 19:37:30|86044.4|85994.4|86039.9|85989.9|86045.5|85995.5|86038.5|85988.5|53
1631216260000|2021-09-09 19:37:40|86038.8|85988.8|86043.2|85993.2|86043.3|85993.3|86036.4|85986.4|50
1631216270000|2021-09-09 19:37:50|86043.3|85993.3|86045.5|85995.5|86046.3|85996.3|86042.9|85992.9|39
1631216280000|2021-09-09 19:38:00|86046.2|85996.2|86046.4|85996.4|86048.3|85998.3|86044.6|85994.6|44
1631216290000|2021-09-09 19:38:10|86046|85996|86044.4|85994.4|86046|85996|86042.6|85992.6|43
1631216300000|2021-09-09 19:38:20|86044.8|85994.8|86043.9|85993.9|86044.9|85994.9|86043.6|85993.6|39
1631216310000|2021-09-09 19:38:30|86043.7|85993.7|86043.7|85993.7|86046.3|85996.3|86043.1|85993.1|28
1631216320000|2021-09-09 19:38:40|86043.8|85993.8|86043.8|85993.8|86044.8|85994.8|86043.1|85993.1|20
1631216330000|2021-09-09 19:38:50|86044.2|85994.2|86049.1|85999.1|86049.1|85999.1|86043.1|85993.1|38
1631216340000|2021-09-09 19:39:00|86050.5|86000.5|86048.7|85998.7|86051.4|86001.4|86047.5|85997.5|42
1631216350000|2021-09-09 19:39:10|86048.9|85998.9|86044.4|85994.4|86048.9|85998.9|86044.4|85994.4|45
1631216360000|2021-09-09 19:39:20|86044.5|85994.5|86046.7|85996.7|86047|85997|86044|85994|36
1631216370000|2021-09-09 19:39:30|86046.6|85996.6|86047.2|85997.2|86047.4|85997.4|86045.2|85995.2|33
1631216380000|2021-09-09 19:39:40|86046.9|85996.9|86043.3|85993.3|86047.4|85997.4|86043.3|85993.3|26
1631216390000|2021-09-09 19:39:50|86043.5|85993.5|86043|85993|86044.3|85994.3|86041.7|85991.7|29
1631216400000|2021-09-09 19:40:00|86043.2|85993.2|86043.3|85993.3|86043.7|85993.7|86042.5|85992.5|34
1631216410000|2021-09-09 19:40:10|86043.4|85993.4|86044|85994|86044.3|85994.3|86043|85993|24
1631216420000|2021-09-09 19:40:20|86043.9|85993.9|86043|85993|86044|85994|86042.9|85992.9|26
1631216430000|2021-09-09 19:40:30|86043.2|85993.2|86043.5|85993.5|86043.8|85993.8|86042.8|85992.8|19
1631216440000|2021-09-09 19:40:40|86043.4|85993.4|86046.6|85996.6|86047.1|85997.1|86042.9|85992.9|35
1631216450000|2021-09-09 19:40:50|86046|85996|86045.2|85995.2|86047.3|85997.3|86045|85995|37
1631216460000|2021-09-09 19:41:00|86045.3|85995.3|86045.6|85995.6|86046.5|85996.5|86043.3|85993.3|40
1631216470000|2021-09-09 19:41:10|86045.7|85995.7|86045.1|85995.1|86046.1|85996.1|86044.7|85994.7|23
1631216480000|2021-09-09 19:41:20|86045.3|85995.3|86045.4|85995.4|86045.5|85995.5|86044.2|85994.2|16
1631216490000|2021-09-09 19:41:30|86045.5|85995.5|86043.5|85993.5|86047.2|85997.2|86043.2|85993.2|33
1631216500000|2021-09-09 19:41:40|86043.6|85993.6|86044.8|85994.8|86047.5|85997.5|86043.6|85993.6|25
1631216510000|2021-09-09 19:41:50|86045.1|85995.1|86048|85998|86048.2|85998.2|86043.9|85993.9|20
1631216520000|2021-09-09 19:42:00|86048.1|85998.1|86047.2|85997.2|86048.2|85998.2|86046|85996|32
1631216530000|2021-09-09 19:42:10|86047.4|85997.4|86050.9|86000.9|86052.5|86002.5|86046.6|85996.6|38
1631216540000|2021-09-09 19:42:20|86051.3|86001.3|86052|86002|86052.3|86002.3|86050.5|86000.5|26
1631216550000|2021-09-09 19:42:30|86052.1|86002.1|86054.3|86004.3|86054.8|86004.8|86052|86002|28
1631216560000|2021-09-09 19:42:40|86052.8|86002.8|86056.9|86006.9|86057.6|86007.6|86048.1|85998.1|49
1631216570000|2021-09-09 19:42:50|86056.7|86006.7|86057.3|86007.3|86058|86008|86056.1|86006.1|24
1631216580000|2021-09-09 19:43:00|86057.1|86007.1|86057.3|86007.3|86060.2|86010.2|86054.8|86004.8|34
1631216590000|2021-09-09 19:43:10|86057.6|86007.6|86058|86008|86059.5|86009.5|86056.3|86006.3|33
1631216600000|2021-09-09 19:43:20|86058.2|86008.2|86053.4|86003.4|86059.1|86009.1|86052.1|86002.1|35
1631216610000|2021-09-09 19:43:30|86052.9|86002.9|86050.2|86000.2|86054.9|86004.9|86048.1|85998.1|39
1631216620000|2021-09-09 19:43:40|86050|86000|86050.3|86000.3|86051.4|86001.4|86047.6|85997.6|28
1631216630000|2021-09-09 19:43:50|86050.4|86000.4|86048.8|85998.8|86051|86001|86045.2|85995.2|47
1631216640000|2021-09-09 19:44:00|86049.4|85999.4|86050|86000|86050.9|86000.9|86048.7|85998.7|33
1631216650000|2021-09-09 19:44:10|86049.9|85999.9|86044.6|85994.6|86049.9|85999.9|86044.5|85994.5|24
1631216660000|2021-09-09 19:44:20|86045.2|85995.2|86041.5|85991.5|86046.3|85996.3|86040.1|85990.1|51
1631216670000|2021-09-09 19:44:30|86041.3|85991.3|86042.1|85992.1|86043.6|85993.6|86040.3|85990.3|33
1631216680000|2021-09-09 19:44:40|86042.9|85992.9|86040.3|85990.3|86043.3|85993.3|86040.1|85990.1|47
1631216690000|2021-09-09 19:44:50|86040.4|85990.4|86039.8|85989.8|86040.9|85990.9|86039.5|85989.5|23
1631216700000|2021-09-09 19:45:00|86040.3|85990.3|86040.2|85990.2|86040.6|85990.6|86039.8|85989.8|21
1631216710000|2021-09-09 19:45:10|86040.3|85990.3|86042.1|85992.1|86042.8|85992.8|86040.3|85990.3|21
1631216720000|2021-09-09 19:45:20|86042.5|85992.5|86042.8|85992.8|86043.3|85993.3|86042.1|85992.1|18
1631216730000|2021-09-09 19:45:30|86043|85993|86042.2|85992.2|86043.2|85993.2|86042.1|85992.1|16
1631216740000|2021-09-09 19:45:40|86042.1|85992.1|86040.3|85990.3|86042.6|85992.6|86040.1|85990.1|22
1631216750000|2021-09-09 19:45:50|86040.2|85990.2|86044.3|85994.3|86044.3|85994.3|86040.1|85990.1|23
1631216760000|2021-09-09 19:46:00|86044.4|85994.4|86047|85997|86047|85997|86043.5|85993.5|30
1631216770000|2021-09-09 19:46:10|86047.5|85997.5|86049|85999|86049.4|85999.4|86047|85997|38
1631216780000|2021-09-09 19:46:20|86048.7|85998.7|86048.4|85998.4|86048.9|85998.9|86047.5|85997.5|22
1631216790000|2021-09-09 19:46:30|86048.2|85998.2|86048.1|85998.1|86049|85999|86047.7|85997.7|26
1631216800000|2021-09-09 19:46:40|86048|85998|86048.2|85998.2|86049.8|85999.8|86047.1|85997.1|25
1631216810000|2021-09-09 19:46:50|86048.1|85998.1|86047.6|85997.6|86049.6|85999.6|86047.4|85997.4|30
1631216820000|2021-09-09 19:47:00|86047.7|85997.7|86050.4|86000.4|86050.8|86000.8|86047.2|85997.2|35
1631216830000|2021-09-09 19:47:10|86050.6|86000.6|86050.7|86000.7|86051.2|86001.2|86050.3|86000.3|29
1631216840000|2021-09-09 19:47:20|86050.6|86000.6|86050.1|86000.1|86051.3|86001.3|86049.6|85999.6|20
1631216850000|2021-09-09 19:47:30|86050|86000|86051.1|86001.1|86051.6|86001.6|86050|86000|14
1631216860000|2021-09-09 19:47:40|86050.9|86000.9|86051.9|86001.9|86051.9|86001.9|86050.9|86000.9|16
1631216870000|2021-09-09 19:47:50|86052|86002|86052.9|86002.9|86052.9|86002.9|86051.7|86001.7|13
1631216880000|2021-09-09 19:48:00|86053.5|86003.5|86052.7|86002.7|86053.5|86003.5|86052.7|86002.7|9
1631216890000|2021-09-09 19:48:10|86052.8|86002.8|86053.5|86003.5|86053.6|86003.6|86052.8|86002.8|18
1631216900000|2021-09-09 19:48:20|86053.2|86003.2|86056.3|86006.3|86057.6|86007.6|86053.2|86003.2|34
1631216910000|2021-09-09 19:48:30|86057.1|86007.1|86060.5|86010.5|86061.3|86011.3|86056.3|86006.3|31
1631216920000|2021-09-09 19:48:40|86060.4|86010.4|86061.2|86011.2|86061.3|86011.3|86058.5|86008.5|24
1631216930000|2021-09-09 19:48:50|86061.1|86011.1|86064.5|86014.5|86065.7|86015.7|86060.9|86010.9|36
1631216940000|2021-09-09 19:49:00|86064.8|86014.8|86055.1|86005.1|86068|86018|86054.7|86004.7|61
1631216950000|2021-09-09 19:49:10|86055.5|86005.5|86058|86008|86058.2|86008.2|86055.1|86005.1|45
1631216960000|2021-09-09 19:49:20|86058.1|86008.1|86051.9|86001.9|86060.6|86010.6|86051.8|86001.8|63
1631216970000|2021-09-09 19:49:30|86051.8|86001.8|86053|86003|86055.5|86005.5|86051.5|86001.5|62
1631216980000|2021-09-09 19:49:40|86052.3|86002.3|86052.7|86002.7|86054.9|86004.9|86050.9|86000.9|57
1631216990000|2021-09-09 19:49:50|86053.1|86003.1|86055.5|86005.5|86056.1|86006.1|86052.5|86002.5|31
1631217000000|2021-09-09 19:50:00|86055.4|86005.4|86054.2|86004.2|86055.8|86005.8|86053.5|86003.5|35
1631217010000|2021-09-09 19:50:10|86054.1|86004.1|86055|86005|86055.5|86005.5|86053.6|86003.6|29
1631217020000|2021-09-09 19:50:20|86054.3|86004.3|86058.6|86008.6|86058.6|86008.6|86052.5|86002.5|36
1631217030000|2021-09-09 19:50:30|86057.6|86007.6|86056.1|86006.1|86059.9|86009.9|86055.2|86005.2|45
1631217040000|2021-09-09 19:50:40|86056.5|86006.5|86069.1|86019.1|86069.1|86019.1|86055.2|86005.2|56
1631217050000|2021-09-09 19:50:50|86069|86019|86070.3|86020.3|86071.1|86021.1|86066.2|86016.2|49
1631217060000|2021-09-09 19:51:00|86070.8|86020.8|86069.6|86019.6|86070.8|86020.8|86067.2|86017.2|35
1631217070000|2021-09-09 19:51:10|86069.8|86019.8|86070|86020|86070.6|86020.6|86067.8|86017.8|33
1631217080000|2021-09-09 19:51:20|86069.9|86019.9|86070.3|86020.3|86070.3|86020.3|86066.8|86016.8|29
1631217090000|2021-09-09 19:51:30|86070.2|86020.2|86070.1|86020.1|86070.2|86020.2|86068.6|86018.6|21
1631217100000|2021-09-09 19:51:40|86068.7|86018.7|86067|86017|86069.8|86019.8|86065.8|86015.8|45
1631217110000|2021-09-09 19:51:50|86067.1|86017.1|86064.3|86014.3|86067.1|86017.1|86062.6|86012.6|43
1631217120000|2021-09-09 19:52:00|86065|86015|86066.9|86016.9|86067.6|86017.6|86063.8|86013.8|31
1631217130000|2021-09-09 19:52:10|86067.1|86017.1|86062.4|86012.4|86067.4|86017.4|86062.3|86012.3|32
1631217140000|2021-09-09 19:52:20|86062.5|86012.5|86059|86009|86062.7|86012.7|86057.9|86007.9|38
1631217150000|2021-09-09 19:52:30|86058.9|86008.9|86057.7|86007.7|86060.1|86010.1|86057.6|86007.6|57
1631217160000|2021-09-09 19:52:40|86057.4|86007.4|86053.3|86003.3|86057.7|86007.7|86053.3|86003.3|44
1631217170000|2021-09-09 19:52:50|86053.4|86003.4|86054|86004|86054.7|86004.7|86052.4|86002.4|39
1631217180000|2021-09-09 19:53:00|86054.4|86004.4|86054.7|86004.7|86055.7|86005.7|86053.1|86003.1|42
1631217190000|2021-09-09 19:53:10|86053.9|86003.9|86056.3|86006.3|86057.4|86007.4|86053.6|86003.6|55
1631217200000|2021-09-09 19:53:20|86056.2|86006.2|86056.2|86006.2|86057.5|86007.5|86055.8|86005.8|42
1631217210000|2021-09-09 19:53:30|86056.3|86006.3|86058|86008|86058.1|86008.1|86054.3|86004.3|40
1631217220000|2021-09-09 19:53:40|86058.1|86008.1|86059.1|86009.1|86059.4|86009.4|86057.9|86007.9|20
1631217230000|2021-09-09 19:53:50|86058.9|86008.9|86057.3|86007.3|86058.9|86008.9|86056.3|86006.3|31
1631217240000|2021-09-09 19:54:00|86057.4|86007.4|86056.7|86006.7|86058.2|86008.2|86056.4|86006.4|34
1631217250000|2021-09-09 19:54:10|86056.5|86006.5|86052.7|86002.7|86060.3|86010.3|86052.5|86002.5|51
1631217260000|2021-09-09 19:54:20|86054|86004|86054.9|86004.9|86056.7|86006.7|86050.9|86000.9|63
1631217270000|2021-09-09 19:54:30|86055.5|86005.5|86060.6|86010.6|86060.6|86010.6|86049.1|85999.1|49
1631217280000|2021-09-09 19:54:40|86060.2|86010.2|86059|86009|86060.7|86010.7|86057.6|86007.6|45
1631217290000|2021-09-09 19:54:50|86059.2|86009.2|86057.8|86007.8|86059.6|86009.6|86054.5|86004.5|54
1631217300000|2021-09-09 19:55:00|86057.7|86007.7|86052.5|86002.5|86059.1|86009.1|86052.5|86002.5|52
1631217310000|2021-09-09 19:55:10|86052.7|86002.7|86051.6|86001.6|86055.1|86005.1|86050.8|86000.8|41
1631217320000|2021-09-09 19:55:20|86051.8|86001.8|86062.7|86012.7|86062.8|86012.8|86048.5|85998.5|55
1631217330000|2021-09-09 19:55:30|86062.8|86012.8|86061.3|86011.3|86062.8|86012.8|86061.2|86011.2|29
1631217340000|2021-09-09 19:55:40|86061.2|86011.2|86061.8|86011.8|86063.7|86013.7|86060|86010|59
1631217350000|2021-09-09 19:55:50|86061.4|86011.4|86064.9|86014.9|86065.5|86015.5|86061.4|86011.4|54
1631217360000|2021-09-09 19:56:00|86065.8|86015.8|86065.1|86015.1|86065.8|86015.8|86064.1|86014.1|52
1631217370000|2021-09-09 19:56:10|86065|86015|86065.6|86015.6|86067.5|86017.5|86064.3|86014.3|45
1631217380000|2021-09-09 19:56:20|86065.5|86015.5|86064.4|86014.4|86067.3|86017.3|86064|86014|54
1631217390000|2021-09-09 19:56:30|86062.9|86012.9|86064.3|86014.3|86064.6|86014.6|86062.1|86012.1|55
1631217400000|2021-09-09 19:56:40|86064|86014|86061.1|86011.1|86064.9|86014.9|86060.5|86010.5|44
1631217410000|2021-09-09 19:56:50|86061.3|86011.3|86062.9|86012.9|86065|86015|86061|86011|20
1631217420000|2021-09-09 19:57:00|86063.4|86013.4|86062.6|86012.6|86063.8|86013.8|86062.2|86012.2|32
1631217430000|2021-09-09 19:57:10|86062.9|86012.9|86062.7|86012.7|86063|86013|86062.4|86012.4|15
1631217440000|2021-09-09 19:57:20|86062.8|86012.8|86065.1|86015.1|86065.5|86015.5|86062.8|86012.8|23
1631217450000|2021-09-09 19:57:30|86065.2|86015.2|86064.8|86014.8|86065.3|86015.3|86064.3|86014.3|20
1631217460000|2021-09-09 19:57:40|86064.5|86014.5|86065.3|86015.3|86066|86016|86064.5|86014.5|18
1631217470000|2021-09-09 19:57:50|86065.2|86015.2|86064.2|86014.2|86066|86016|86064.2|86014.2|33
1631217480000|2021-09-09 19:58:00|86065|86015|86063.8|86013.8|86065.4|86015.4|86061.4|86011.4|50
1631217490000|2021-09-09 19:58:10|86064.1|86014.1|86064.7|86014.7|86066|86016|86064.1|86014.1|27
1631217500000|2021-09-09 19:58:20|86065.1|86015.1|86066.9|86016.9|86067.2|86017.2|86064.5|86014.5|22
1631217510000|2021-09-09 19:58:30|86066.5|86016.5|86066.7|86016.7|86066.7|86016.7|86065.8|86015.8|14
1631217520000|2021-09-09 19:58:40|86066.4|86016.4|86066.3|86016.3|86067.6|86017.6|86065.4|86015.4|21
1631217530000|2021-09-09 19:58:50|86066.4|86016.4|86069|86019|86069.6|86019.6|86063.6|86013.6|51
1631217540000|2021-09-09 19:59:00|86069.2|86019.2|86071.2|86021.2|86073.1|86023.1|86069|86019|47
1631217550000|2021-09-09 19:59:10|86071.3|86021.3|86072.8|86022.8|86073.5|86023.5|86069.8|86019.8|41
1631217560000|2021-09-09 19:59:20|86072.7|86022.7|86073.1|86023.1|86073.3|86023.3|86071.1|86021.1|30
1631217570000|2021-09-09 19:59:30|86072.9|86022.9|86074.5|86024.5|86075.5|86025.5|86071.6|86021.6|52
1631217580000|2021-09-09 19:59:40|86074.4|86024.4|86074|86024|86075.5|86025.5|86073.9|86023.9|37
1631217590000|2021-09-09 19:59:50|86074.4|86024.4|86077.8|86027.8|86079|86029|86074.3|86024.3|43
1631217600000|2021-09-09 20:00:00|86076.7|86026.7|86074.8|86024.8|86077.8|86027.8|86073.3|86023.3|41
1631217610000|2021-09-09 20:00:10|86074.7|86024.7|86078.6|86028.6|86078.8|86028.8|86073.5|86023.5|37
1631217620000|2021-09-09 20:00:20|86077.7|86027.7|86077.9|86027.9|86078.6|86028.6|86077.3|86027.3|33
1631217630000|2021-09-09 20:00:30|86077.7|86027.7|86079.3|86029.3|86079.3|86029.3|86076.2|86026.2|34
1631217640000|2021-09-09 20:00:40|86078.9|86028.9|86080.6|86030.6|86080.8|86030.8|86078.7|86028.7|20
1631217650000|2021-09-09 20:00:50|86080.5|86030.5|86079.7|86029.7|86080.5|86030.5|86079.3|86029.3|17
1631217660000|2021-09-09 20:01:00|86079.6|86029.6|86080.4|86030.4|86081.1|86031.1|86079.4|86029.4|25
1631217670000|2021-09-09 20:01:10|86080.3|86030.3|86079|86029|86080.5|86030.5|86078.7|86028.7|30
1631217680000|2021-09-09 20:01:20|86079.4|86029.4|86078.5|86028.5|86085.1|86035.1|86076.7|86026.7|25
1631217690000|2021-09-09 20:01:30|86078.6|86028.6|86082.9|86032.9|86083.7|86033.7|86078.4|86028.4|34
1631217700000|2021-09-09 20:01:40|86082.8|86032.8|86083|86033|86084.9|86034.9|86082.8|86032.8|37
1631217710000|2021-09-09 20:01:50|86082.8|86032.8|86085.2|86035.2|86085.3|86035.3|86082.8|86032.8|38
1631217720000|2021-09-09 20:02:00|86085.3|86035.3|86085.3|86035.3|86087.8|86037.8|86084.8|86034.8|46
1631217730000|2021-09-09 20:02:10|86085.5|86035.5|86085.2|86035.2|86087.4|86037.4|86084.7|86034.7|44
1631217740000|2021-09-09 20:02:20|86085|86035|86097.5|86047.5|86097.5|86047.5|86084.9|86034.9|38
1631217750000|2021-09-09 20:02:30|86098.5|86048.5|86098.2|86048.2|86110.6|86060.6|86097.3|86047.3|52
1631217760000|2021-09-09 20:02:40|86098.4|86048.4|86097.7|86047.7|86098.4|86048.4|86096.8|86046.8|26
1631217770000|2021-09-09 20:02:50|86097.6|86047.6|86098|86048|86098|86048|86097.1|86047.1|18
1631217780000|2021-09-09 20:03:00|86099.6|86049.6|86102.4|86052.4|86102.4|86052.4|86099.5|86049.5|29
1631217790000|2021-09-09 20:03:10|86102.5|86052.5|86102.7|86052.7|86103|86053|86102.1|86052.1|18
1631217800000|2021-09-09 20:03:20|86102.3|86052.3|86102.7|86052.7|86102.9|86052.9|86102.2|86052.2|10
1631217810000|2021-09-09 20:03:30|86102.6|86052.6|86102.9|86052.9|86102.9|86052.9|86101.9|86051.9|14
1631217820000|2021-09-09 20:03:40|86103.2|86053.2|86102.3|86052.3|86103.2|86053.2|86102.3|86052.3|9
1631217830000|2021-09-09 20:03:50|86101.8|86051.8|86101.6|86051.6|86102.6|86052.6|86101|86051|13
1631217840000|2021-09-09 20:04:00|86102.1|86052.1|86101|86051|86102.1|86052.1|86100.6|86050.6|32
1631217850000|2021-09-09 20:04:10|86100.8|86050.8|86100.4|86050.4|86101|86051|86099.5|86049.5|26
1631217860000|2021-09-09 20:04:20|86100.3|86050.3|86097.4|86047.4|86100.4|86050.4|86096.8|86046.8|26
1631217870000|2021-09-09 20:04:30|86097.1|86047.1|86100.3|86050.3|86100.9|86050.9|86097.1|86047.1|26
1631217880000|2021-09-09 20:04:40|86100.4|86050.4|86102|86052|86102.9|86052.9|86099.7|86049.7|19
1631217890000|2021-09-09 20:04:50|86102.2|86052.2|86101.1|86051.1|86103.3|86053.3|86101.1|86051.1|16
1631217900000|2021-09-09 20:05:00|86101.2|86051.2|86100.6|86050.6|86101.5|86051.5|86100.5|86050.5|16
1631217910000|2021-09-09 20:05:10|86100.8|86050.8|86100.9|86050.9|86101.1|86051.1|86100.6|86050.6|29
1631217920000|2021-09-09 20:05:20|86101|86051|86100.7|86050.7|86101|86051|86100.5|86050.5|14
1631217930000|2021-09-09 20:05:30|86100.5|86050.5|86100.8|86050.8|86100.9|86050.9|86100.2|86050.2|20
1631217940000|2021-09-09 20:05:40|86100.7|86050.7|86105.8|86055.8|86106.6|86056.6|86100.6|86050.6|28
1631217950000|2021-09-09 20:05:50|86105.9|86055.9|86102.8|86052.8|86106.2|86056.2|86102.8|86052.8|20
1631217960000|2021-09-09 20:06:00|86103.1|86053.1|86103.1|86053.1|86103.4|86053.4|86102.3|86052.3|21
1631217970000|2021-09-09 20:06:10|86102.9|86052.9|86103.2|86053.2|86103.2|86053.2|86102.9|86052.9|15
1631217980000|2021-09-09 20:06:20|86102.9|86052.9|86103.1|86053.1|86103.2|86053.2|86102.7|86052.7|19
1631217990000|2021-09-09 20:06:30|86102.6|86052.6|86102.2|86052.2|86103.4|86053.4|86102.2|86052.2|9
1631218000000|2021-09-09 20:06:40|86102.6|86052.6|86102.3|86052.3|86102.9|86052.9|86102|86052|15
1631218010000|2021-09-09 20:06:50|86102.4|86052.4|86102.2|86052.2|86103|86053|86102|86052|22
1631218020000|2021-09-09 20:07:00|86102.6|86052.6|86102.1|86052.1|86102.6|86052.6|86102.1|86052.1|6
1631218030000|2021-09-09 20:07:10|86102|86052|86102.1|86052.1|86102.2|86052.2|86102|86052|7
1631218040000|2021-09-09 20:07:20|86102.2|86052.2|86103.4|86053.4|86103.9|86053.9|86102|86052|13
1631218050000|2021-09-09 20:07:30|86102.9|86052.9|86102.8|86052.8|86103.9|86053.9|86102.2|86052.2|10
1631218060000|2021-09-09 20:07:40|86103.2|86053.2|86102.8|86052.8|86103.5|86053.5|86101.9|86051.9|13
1631218070000|2021-09-09 20:07:50|86102.6|86052.6|86102|86052|86103.3|86053.3|86102|86052|7
1631218080000|2021-09-09 20:08:00|86102.2|86052.2|86102.7|86052.7|86103.3|86053.3|86102.2|86052.2|12
1631218090000|2021-09-09 20:08:10|86102.4|86052.4|86102.7|86052.7|86103.5|86053.5|86102.4|86052.4|43
1631218100000|2021-09-09 20:08:20|86102.4|86052.4|86102.2|86052.2|86102.6|86052.6|86102|86052|28
1631218110000|2021-09-09 20:08:30|86102.7|86052.7|86102.5|86052.5|86102.9|86052.9|86102.1|86052.1|20
1631218120000|2021-09-09 20:08:40|86102.8|86052.8|86102.5|86052.5|86102.8|86052.8|86101.9|86051.9|16
1631218130000|2021-09-09 20:08:50|86102.6|86052.6|86101.1|86051.1|86102.7|86052.7|86100.9|86050.9|20
1631218140000|2021-09-09 20:09:00|86101.3|86051.3|86102.1|86052.1|86102.1|86052.1|86101.2|86051.2|18
1631218150000|2021-09-09 20:09:10|86102|86052|86100.9|86050.9|86102.2|86052.2|86100.9|86050.9|34
1631218160000|2021-09-09 20:09:20|86100.8|86050.8|86100.9|86050.9|86101|86051|86100.1|86050.1|18
1631218170000|2021-09-09 20:09:30|86100.6|86050.6|86097.3|86047.3|86100.7|86050.7|86091.2|86041.2|22
1631218180000|2021-09-09 20:09:40|86098.1|86048.1|86098.7|86048.7|86098.8|86048.8|86097.4|86047.4|24
1631218190000|2021-09-09 20:09:50|86098.9|86048.9|86099|86049|86099.4|86049.4|86098.1|86048.1|20
1631218200000|2021-09-09 20:10:00|86099.5|86049.5|86099.1|86049.1|86100.3|86050.3|86098.8|86048.8|19
1631218210000|2021-09-09 20:10:10|86098.4|86048.4|86098.8|86048.8|86099.3|86049.3|86098|86048|14
1631218220000|2021-09-09 20:10:20|86098.3|86048.3|86098.9|86048.9|86099.1|86049.1|86098.3|86048.3|9
1631218230000|2021-09-09 20:10:30|86098.8|86048.8|86098.8|86048.8|86098.8|86048.8|86098.6|86048.6|3
1631218240000|2021-09-09 20:10:40|86098.9|86048.9|86098.5|86048.5|86099|86049|86098.4|86048.4|8
1631218250000|2021-09-09 20:10:50|86098.6|86048.6|86098.7|86048.7|86099|86049|86098.4|86048.4|10
1631218260000|2021-09-09 20:11:00|86098.5|86048.5|86100.7|86050.7|86100.7|86050.7|86098.4|86048.4|12
1631218270000|2021-09-09 20:11:10|86100.9|86050.9|86100.8|86050.8|86101.4|86051.4|86100.2|86050.2|16
1631218280000|2021-09-09 20:11:20|86100.4|86050.4|86101.3|86051.3|86101.4|86051.4|86100.4|86050.4|10
1631218290000|2021-09-09 20:11:30|86101.1|86051.1|86101.4|86051.4|86101.5|86051.5|86100.9|86050.9|9
1631218300000|2021-09-09 20:11:40|86101.2|86051.2|86101.6|86051.6|86101.8|86051.8|86100.3|86050.3|17
1631218310000|2021-09-09 20:11:50|86101.2|86051.2|86101.2|86051.2|86101.9|86051.9|86100.7|86050.7|11
1631218320000|2021-09-09 20:12:00|86100.4|86050.4|86102.2|86052.2|86109.3|86059.3|86100.4|86050.4|38
1631218330000|2021-09-09 20:12:10|86102.3|86052.3|86108.1|86058.1|86108.7|86058.7|86102.3|86052.3|36
1631218340000|2021-09-09 20:12:20|86107.1|86057.1|86107.5|86057.5|86108.4|86058.4|86107|86057|23
1631218350000|2021-09-09 20:12:30|86107.4|86057.4|86107.4|86057.4|86107.7|86057.7|86107.4|86057.4|8
1631218360000|2021-09-09 20:12:40|86107.6|86057.6|86107.6|86057.6|86107.7|86057.7|86107.4|86057.4|9
1631218370000|2021-09-09 20:12:50|86107.7|86057.7|86105.3|86055.3|86107.7|86057.7|86104.7|86054.7|38
1631218380000|2021-09-09 20:13:00|86105.5|86055.5|86105.3|86055.3|86105.6|86055.6|86105.1|86055.1|22
1631218390000|2021-09-09 20:13:10|86105.5|86055.5|86104.2|86054.2|86105.5|86055.5|86103.8|86053.8|14
1631218400000|2021-09-09 20:13:20|86104.3|86054.3|86104.8|86054.8|86105|86055|86104.3|86054.3|13
1631218410000|2021-09-09 20:13:30|86105|86055|86104.5|86054.5|86105.1|86055.1|86104.4|86054.4|11
1631218420000|2021-09-09 20:13:40|86104.6|86054.6|86101|86051|86104.7|86054.7|86100.9|86050.9|25
1631218430000|2021-09-09 20:13:50|86100.9|86050.9|86101.2|86051.2|86101.2|86051.2|86100.7|86050.7|14
1631218440000|2021-09-09 20:14:00|86101.4|86051.4|86098.1|86048.1|86101.6|86051.6|86097.7|86047.7|24
1631218450000|2021-09-09 20:14:10|86098|86048|86101.2|86051.2|86102.3|86052.3|86098|86048|26
1631218460000|2021-09-09 20:14:20|86100.9|86050.9|86099.3|86049.3|86101.3|86051.3|86099.1|86049.1|19
1631218470000|2021-09-09 20:14:30|86099.4|86049.4|86101.4|86051.4|86101.9|86051.9|86099.4|86049.4|16
1631218480000|2021-09-09 20:14:40|86101.6|86051.6|86101.5|86051.5|86103|86053|86100.9|86050.9|29
1631218490000|2021-09-09 20:14:50|86101.6|86051.6|86101.2|86051.2|86102.6|86052.6|86100.8|86050.8|24
1631218500000|2021-09-09 20:15:00|86101|86051|86100.5|86050.5|86101.3|86051.3|86100.4|86050.4|21
1631218510000|2021-09-09 20:15:10|86100.3|86050.3|86102.1|86052.1|86103.1|86053.1|86100.3|86050.3|34
1631218520000|2021-09-09 20:15:20|86102.5|86052.5|86100.9|86050.9|86102.8|86052.8|86100.5|86050.5|37
1631218530000|2021-09-09 20:15:30|86100.8|86050.8|86101.7|86051.7|86102.1|86052.1|86099.2|86049.2|22
1631218540000|2021-09-09 20:15:40|86101.2|86051.2|86103.6|86053.6|86103.9|86053.9|86101.1|86051.1|31
1631218550000|2021-09-09 20:15:50|86103.9|86053.9|86102|86052|86103.9|86053.9|86101.1|86051.1|44
1631218560000|2021-09-09 20:16:00|86100.7|86050.7|86101|86051|86102.3|86052.3|86099.4|86049.4|39
1631218570000|2021-09-09 20:16:10|86100.9|86050.9|86101.7|86051.7|86103.3|86053.3|86099.6|86049.6|52
1631218580000|2021-09-09 20:16:20|86101.6|86051.6|86104.9|86054.9|86106.6|86056.6|86101|86051|34
1631218590000|2021-09-09 20:16:30|86105.2|86055.2|86107.5|86057.5|86107.6|86057.6|86104.4|86054.4|32
1631218600000|2021-09-09 20:16:40|86107.1|86057.1|86106.9|86056.9|86107.5|86057.5|86106.7|86056.7|35
1631218610000|2021-09-09 20:16:50|86108.5|86058.5|86107|86057|86108.5|86058.5|86106.3|86056.3|41
1631218620000|2021-09-09 20:17:00|86106.6|86056.6|86106.1|86056.1|86108.3|86058.3|86105.9|86055.9|53
1631218630000|2021-09-09 20:17:10|86106.3|86056.3|86109.5|86059.5|86110.3|86060.3|86105.5|86055.5|42
1631218640000|2021-09-09 20:17:20|86109.4|86059.4|86105.8|86055.8|86109.4|86059.4|86103.3|86053.3|41
1631218650000|2021-09-09 20:17:30|86105.9|86055.9|86105.3|86055.3|86106.7|86056.7|86104.7|86054.7|43
1631218660000|2021-09-09 20:17:40|86105.2|86055.2|86105|86055|86105.2|86055.2|86104|86054|36
1631218670000|2021-09-09 20:17:50|86105.7|86055.7|86105.8|86055.8|86106|86056|86102|86052|23
1631218680000|2021-09-09 20:18:00|86105.6|86055.6|86104|86054|86106.2|86056.2|86103.6|86053.6|50
1631218690000|2021-09-09 20:18:10|86104.6|86054.6|86107.1|86057.1|86108.1|86058.1|86103.2|86053.2|60
1631218700000|2021-09-09 20:18:20|86106.9|86056.9|86106.9|86056.9|86108.1|86058.1|86105.7|86055.7|27
1631218710000|2021-09-09 20:18:30|86107.2|86057.2|86106.7|86056.7|86107.4|86057.4|86106.6|86056.6|8
1631218720000|2021-09-09 20:18:40|86106.8|86056.8|86106.4|86056.4|86107.1|86057.1|86105.8|86055.8|12
1631218730000|2021-09-09 20:18:50|86110.3|86060.3|86105|86055|86110.3|86060.3|86104.7|86054.7|20
1631218740000|2021-09-09 20:19:00|86105.4|86055.4|86105.3|86055.3|86106.1|86056.1|86104.5|86054.5|13
1631218750000|2021-09-09 20:19:10|86105.2|86055.2|86107.5|86057.5|86107.8|86057.8|86105|86055|15
1631218760000|2021-09-09 20:19:20|86108|86058|86106.8|86056.8|86109.5|86059.5|86106.8|86056.8|19
1631218770000|2021-09-09 20:19:30|86107|86057|86106.2|86056.2|86108|86058|86105.3|86055.3|25
1631218780000|2021-09-09 20:19:40|86106.4|86056.4|86111.7|86061.7|86113.8|86063.8|86105.8|86055.8|35
1631218790000|2021-09-09 20:19:50|86113.1|86063.1|86112.1|86062.1|86113.2|86063.2|86110.6|86060.6|25
1631218800000|2021-09-09 20:20:00|86111.7|86061.7|86109.1|86059.1|86112.1|86062.1|86108.3|86058.3|44
1631218810000|2021-09-09 20:20:10|86109|86059|86109.3|86059.3|86110.4|86060.4|86108.4|86058.4|30
1631218820000|2021-09-09 20:20:20|86109.2|86059.2|86110.4|86060.4|86111.9|86061.9|86108.3|86058.3|36
1631218830000|2021-09-09 20:20:30|86110.1|86060.1|86111.5|86061.5|86113.5|86063.5|86110.1|86060.1|48
1631218840000|2021-09-09 20:20:40|86111.4|86061.4|86112.6|86062.6|86112.6|86062.6|86111.1|86061.1|8
1631218850000|2021-09-09 20:20:50|86111.4|86061.4|86110.2|86060.2|86111.4|86061.4|86110.2|86060.2|8
1631218860000|2021-09-09 20:21:00|86110.1|86060.1|86111.3|86061.3|86111.8|86061.8|86109.8|86059.8|31
1631218870000|2021-09-09 20:21:10|86111.1|86061.1|86112.7|86062.7|86113.3|86063.3|86109.7|86059.7|53
1631218880000|2021-09-09 20:21:20|86112.9|86062.9|86114|86064|86114.3|86064.3|86112.6|86062.6|39
1631218890000|2021-09-09 20:21:30|86113.9|86063.9|86113|86063|86113.9|86063.9|86112.5|86062.5|53
1631218900000|2021-09-09 20:21:40|86112.5|86062.5|86113.3|86063.3|86114.7|86064.7|86112.5|86062.5|51
1631218910000|2021-09-09 20:21:50|86113.6|86063.6|86114.3|86064.3|86114.9|86064.9|86113.3|86063.3|47
1631218920000|2021-09-09 20:22:00|86114.1|86064.1|86116.1|86066.1|86117.1|86067.1|86113.3|86063.3|43
1631218930000|2021-09-09 20:22:10|86116.2|86066.2|86116.7|86066.7|86118|86068|86115.9|86065.9|62
1631218940000|2021-09-09 20:22:20|86116.1|86066.1|86120.8|86070.8|86121.8|86071.8|86116.1|86066.1|55
1631218950000|2021-09-09 20:22:30|86120.7|86070.7|86120.2|86070.2|86121.7|86071.7|86119.5|86069.5|53
1631218960000|2021-09-09 20:22:40|86120.5|86070.5|86120.1|86070.1|86121|86071|86119.7|86069.7|44
1631218970000|2021-09-09 20:22:50|86120|86070|86121.1|86071.1|86121.5|86071.5|86119.4|86069.4|57
1631218980000|2021-09-09 20:23:00|86121|86071|86120.7|86070.7|86121.7|86071.7|86120.1|86070.1|47
1631218990000|2021-09-09 20:23:10|86121.1|86071.1|86132.5|86082.5|86132.9|86082.9|86119.9|86069.9|59
1631219000000|2021-09-09 20:23:20|86132.1|86082.1|86129.8|86079.8|86134.4|86084.4|86128.8|86078.8|69
1631219010000|2021-09-09 20:23:30|86129.5|86079.5|86125.4|86075.4|86129.5|86079.5|86124|86074|40
1631219020000|2021-09-09 20:23:40|86125.1|86075.1|86126.7|86076.7|86128.4|86078.4|86124.9|86074.9|34
1631219030000|2021-09-09 20:23:50|86126.5|86076.5|86130.3|86080.3|86131|86081|86125.9|86075.9|44
1631219040000|2021-09-09 20:24:00|86130|86080|86129.8|86079.8|86131.9|86081.9|86129.2|86079.2|44
1631219050000|2021-09-09 20:24:10|86131.4|86081.4|86130.3|86080.3|86131.4|86081.4|86129|86079|33
1631219060000|2021-09-09 20:24:20|86130.7|86080.7|86131.8|86081.8|86131.9|86081.9|86130.6|86080.6|25
1631219070000|2021-09-09 20:24:30|86131.9|86081.9|86130.1|86080.1|86131.9|86081.9|86129.3|86079.3|46
1631219080000|2021-09-09 20:24:40|86130|86080|86130.3|86080.3|86131.7|86081.7|86129.1|86079.1|33
1631219090000|2021-09-09 20:24:50|86130.8|86080.8|86131.8|86081.8|86131.8|86081.8|86129.8|86079.8|30
1631219100000|2021-09-09 20:25:00|86132.5|86082.5|86132.9|86082.9|86135.1|86085.1|86130.8|86080.8|39
1631219110000|2021-09-09 20:25:10|86132.8|86082.8|86128.5|86078.5|86133|86083|86128.5|86078.5|28
1631219120000|2021-09-09 20:25:20|86128.6|86078.6|86131.9|86081.9|86133|86083|86128.5|86078.5|42
1631219130000|2021-09-09 20:25:30|86134|86084|86138.5|86088.5|86141.4|86091.4|86133.4|86083.4|58
1631219140000|2021-09-09 20:25:40|86138.2|86088.2|86140.1|86090.1|86140.9|86090.9|86137.2|86087.2|60
1631219150000|2021-09-09 20:25:50|86140.3|86090.3|86140.2|86090.2|86141.4|86091.4|86138.9|86088.9|57
1631219160000|2021-09-09 20:26:00|86139.3|86089.3|86137.5|86087.5|86140|86090|86136.9|86086.9|55
1631219170000|2021-09-09 20:26:10|86137.4|86087.4|86140.4|86090.4|86140.8|86090.8|86137|86087|57
1631219180000|2021-09-09 20:26:20|86139.9|86089.9|86144.9|86094.9|86144.9|86094.9|86137.3|86087.3|64
1631219190000|2021-09-09 20:26:30|86147.4|86097.4|86148.4|86098.4|86153|86103|86147.3|86097.3|48
1631219200000|2021-09-09 20:26:40|86148.5|86098.5|86150.5|86100.5|86151.1|86101.1|86147.9|86097.9|29
1631219210000|2021-09-09 20:26:50|86149.8|86099.8|86147.1|86097.1|86150.3|86100.3|86146.1|86096.1|40
1631219220000|2021-09-09 20:27:00|86147.4|86097.4|86149.4|86099.4|86151.2|86101.2|86146.9|86096.9|44
1631219230000|2021-09-09 20:27:10|86150|86100|86149.7|86099.7|86151.7|86101.7|86148.7|86098.7|41
1631219240000|2021-09-09 20:27:20|86149|86099|86153.2|86103.2|86153.9|86103.9|86148.9|86098.9|59
1631219250000|2021-09-09 20:27:30|86152.9|86102.9|86151.6|86101.6|86153.5|86103.5|86150.3|86100.3|45
1631219260000|2021-09-09 20:27:40|86152.1|86102.1|86147|86097|86157.6|86107.6|86146.9|86096.9|62
1631219270000|2021-09-09 20:27:50|86147.6|86097.6|86146.9|86096.9|86148.1|86098.1|86146.2|86096.2|33
1631219280000|2021-09-09 20:28:00|86146.2|86096.2|86146.7|86096.7|86147.1|86097.1|86145.5|86095.5|29
1631219290000|2021-09-09 20:28:10|86146.8|86096.8|86146|86096|86148.5|86098.5|86145.4|86095.4|51
1631219300000|2021-09-09 20:28:20|86146.4|86096.4|86147.6|86097.6|86147.6|86097.6|86145.1|86095.1|34
1631219310000|2021-09-09 20:28:30|86147.4|86097.4|86147.1|86097.1|86148.5|86098.5|86146.7|86096.7|28
1631219320000|2021-09-09 20:28:40|86147.5|86097.5|86145.6|86095.6|86148|86098|86145.6|86095.6|18
1631219330000|2021-09-09 20:28:50|86145.3|86095.3|86147.5|86097.5|86147.7|86097.7|86145|86095|40
1631219340000|2021-09-09 20:29:00|86148.5|86098.5|86152|86102|86152.2|86102.2|86147.6|86097.6|47
1631219350000|2021-09-09 20:29:10|86150.2|86100.2|86150.2|86100.2|86154.6|86104.6|86150.2|86100.2|51
1631219360000|2021-09-09 20:29:20|86150.4|86100.4|86154.7|86104.7|86154.7|86104.7|86150.4|86100.4|37
1631219370000|2021-09-09 20:29:30|86153.4|86103.4|86148.8|86098.8|86154.9|86104.9|86148.8|86098.8|50
1631219380000|2021-09-09 20:29:40|86148.4|86098.4|86146.9|86096.9|86148.4|86098.4|86146.6|86096.6|15
1631219390000|2021-09-09 20:29:50|86148.5|86098.5|86147.8|86097.8|86148.5|86098.5|86146.5|86096.5|34
1631219400000|2021-09-09 20:30:00|86147.7|86097.7|86146.7|86096.7|86150.1|86100.1|86145.8|86095.8|63
1631219410000|2021-09-09 20:30:10|86146.8|86096.8|86147.6|86097.6|86147.9|86097.9|86144.5|86094.5|40
1631219420000|2021-09-09 20:30:20|86147.3|86097.3|86147.3|86097.3|86148|86098|86146.7|86096.7|20
1631219430000|2021-09-09 20:30:30|86147.2|86097.2|86148.9|86098.9|86149|86099|86146.3|86096.3|40
1631219440000|2021-09-09 20:30:40|86148.3|86098.3|86149.2|86099.2|86149.2|86099.2|86147.8|86097.8|35
1631219450000|2021-09-09 20:30:50|86149.4|86099.4|86147.9|86097.9|86149.9|86099.9|86147.6|86097.6|36
1631219460000|2021-09-09 20:31:00|86147.8|86097.8|86149.7|86099.7|86149.9|86099.9|86147.1|86097.1|45
1631219470000|2021-09-09 20:31:10|86149.6|86099.6|86149.4|86099.4|86150.3|86100.3|86147.3|86097.3|38
1631219480000|2021-09-09 20:31:20|86149|86099|86149.3|86099.3|86149.9|86099.9|86147.6|86097.6|26
1631219490000|2021-09-09 20:31:30|86149.7|86099.7|86148.3|86098.3|86149.7|86099.7|86147.5|86097.5|42
1631219500000|2021-09-09 20:31:40|86148.6|86098.6|86149.8|86099.8|86150.2|86100.2|86148.5|86098.5|11
1631219510000|2021-09-09 20:31:50|86150|86100|86150|86100|86150.5|86100.5|86149.5|86099.5|16
1631219520000|2021-09-09 20:32:00|86150.1|86100.1|86149.9|86099.9|86150.4|86100.4|86149.6|86099.6|14
1631219530000|2021-09-09 20:32:10|86149.5|86099.5|86149.8|86099.8|86151|86101|86149.5|86099.5|9
1631219540000|2021-09-09 20:32:20|86149.9|86099.9|86154.4|86104.4|86155.8|86105.8|86149.2|86099.2|52
1631219550000|2021-09-09 20:32:30|86153.4|86103.4|86150.1|86100.1|86155.1|86105.1|86147|86097|67
1631219560000|2021-09-09 20:32:40|86150.5|86100.5|86148.8|86098.8|86153|86103|86147|86097|31
1631219570000|2021-09-09 20:32:50|86148.9|86098.9|86148.3|86098.3|86150|86100|86147.8|86097.8|37
1631219580000|2021-09-09 20:33:00|86148.2|86098.2|86147.1|86097.1|86148.4|86098.4|86146.8|86096.8|34
1631219590000|2021-09-09 20:33:10|86147|86097|86146.7|86096.7|86147|86097|86145.3|86095.3|22
1631219600000|2021-09-09 20:33:20|86147|86097|86145.3|86095.3|86147.1|86097.1|86145.3|86095.3|26
1631219610000|2021-09-09 20:33:30|86145.4|86095.4|86147.2|86097.2|86147.7|86097.7|86144.9|86094.9|28
1631219620000|2021-09-09 20:33:40|86147.4|86097.4|86142.6|86092.6|86147.4|86097.4|86142.6|86092.6|36
1631219630000|2021-09-09 20:33:50|86142.9|86092.9|86143.9|86093.9|86143.9|86093.9|86142.9|86092.9|10
1631219640000|2021-09-09 20:34:00|86143.2|86093.2|86141.2|86091.2|86145.3|86095.3|86140|86090|52
1631219650000|2021-09-09 20:34:10|86140.7|86090.7|86141.5|86091.5|86143.5|86093.5|86140.5|86090.5|52
1631219660000|2021-09-09 20:34:20|86140.9|86090.9|86137.3|86087.3|86142.2|86092.2|86137.3|86087.3|41
1631219670000|2021-09-09 20:34:30|86139.1|86089.1|86138.1|86088.1|86139.1|86089.1|86135.9|86085.9|19
1631219680000|2021-09-09 20:34:40|86138.8|86088.8|86138.1|86088.1|86138.8|86088.8|86137.9|86087.9|9
1631219690000|2021-09-09 20:34:50|86137.9|86087.9|86137.5|86087.5|86137.9|86087.9|86136.8|86086.8|23
1631219700000|2021-09-09 20:35:00|86137.4|86087.4|86138.2|86088.2|86138.7|86088.7|86137.3|86087.3|24
1631219710000|2021-09-09 20:35:10|86138.3|86088.3|86139|86089|86139.3|86089.3|86137.7|86087.7|42
1631219720000|2021-09-09 20:35:20|86138.8|86088.8|86143.5|86093.5|86144.5|86094.5|86138.1|86088.1|46
1631219730000|2021-09-09 20:35:30|86144.2|86094.2|86143|86093|86146.2|86096.2|86142.9|86092.9|36
1631219740000|2021-09-09 20:35:40|86143.1|86093.1|86144.1|86094.1|86144.4|86094.4|86143|86093|24
1631219750000|2021-09-09 20:35:50|86143.9|86093.9|86145.1|86095.1|86147.9|86097.9|86143.2|86093.2|40
1631219760000|2021-09-09 20:36:00|86145|86095|86144.9|86094.9|86145.5|86095.5|86143.9|86093.9|29
1631219770000|2021-09-09 20:36:10|86144.7|86094.7|86144.9|86094.9|86145.3|86095.3|86144.1|86094.1|10
1631219780000|2021-09-09 20:36:20|86144.7|86094.7|86145.3|86095.3|86145.3|86095.3|86144.6|86094.6|8
1631219790000|2021-09-09 20:36:30|86144.1|86094.1|86137|86087|86145.4|86095.4|86137|86087|31
1631219800000|2021-09-09 20:36:40|86136.9|86086.9|86140.9|86090.9|86141.1|86091.1|86136.6|86086.6|49
1631219810000|2021-09-09 20:36:50|86140.8|86090.8|86141.4|86091.4|86142|86092|86140.1|86090.1|34
1631219820000|2021-09-09 20:37:00|86141.6|86091.6|86139.4|86089.4|86142.3|86092.3|86139.2|86089.2|35
1631219830000|2021-09-09 20:37:10|86139.2|86089.2|86141|86091|86141.9|86091.9|86137.7|86087.7|27
1631219840000|2021-09-09 20:37:20|86140.9|86090.9|86140.3|86090.3|86141.2|86091.2|86139|86089|23
1631219850000|2021-09-09 20:37:30|86140.2|86090.2|86138.8|86088.8|86141|86091|86138.1|86088.1|55
1631219860000|2021-09-09 20:37:40|86137.7|86087.7|86138.2|86088.2|86139.2|86089.2|86137.1|86087.1|34
1631219870000|2021-09-09 20:37:50|86137.8|86087.8|86138.7|86088.7|86140.4|86090.4|86136.8|86086.8|54
1631219880000|2021-09-09 20:38:00|86139.5|86089.5|86138.9|86088.9|86141.3|86091.3|86138.7|86088.7|56
1631219890000|2021-09-09 20:38:10|86139.5|86089.5|86138.5|86088.5|86140|86090|86138.4|86088.4|36
1631219900000|2021-09-09 20:38:20|86138|86088|86137.3|86087.3|86138.5|86088.5|86137|86087|12
1631219910000|2021-09-09 20:38:30|86137.4|86087.4|86138.5|86088.5|86140.5|86090.5|86137.3|86087.3|30
1631219920000|2021-09-09 20:38:40|86138.2|86088.2|86137.8|86087.8|86139.5|86089.5|86136.5|86086.5|31
1631219930000|2021-09-09 20:38:50|86138.4|86088.4|86139.4|86089.4|86140.3|86090.3|86137.1|86087.1|40
1631219940000|2021-09-09 20:39:00|86138.5|86088.5|86138.3|86088.3|86140.2|86090.2|86135.4|86085.4|42
1631219950000|2021-09-09 20:39:10|86138.5|86088.5|86137.9|86087.9|86138.7|86088.7|86137.3|86087.3|20
1631219960000|2021-09-09 20:39:20|86138|86088|86138|86088|86138.3|86088.3|86137.5|86087.5|11
1631219970000|2021-09-09 20:39:30|86138.1|86088.1|86138.2|86088.2|86139|86089|86137.9|86087.9|18
1631219980000|2021-09-09 20:39:40|86137.6|86087.6|86139.1|86089.1|86140.9|86090.9|86137.6|86087.6|17
1631219990000|2021-09-09 20:39:50|86138.9|86088.9|86141.7|86091.7|86142|86092|86138.9|86088.9|22
1631220000000|2021-09-09 20:40:00|86141.8|86091.8|86139.4|86089.4|86142.2|86092.2|86139.4|86089.4|36
1631220010000|2021-09-09 20:40:10|86139.5|86089.5|86140.4|86090.4|86142|86092|86139.4|86089.4|41
1631220020000|2021-09-09 20:40:20|86140.5|86090.5|86140.6|86090.6|86143.8|86093.8|86140.4|86090.4|33
1631220030000|2021-09-09 20:40:30|86140.4|86090.4|86140.8|86090.8|86140.8|86090.8|86139.8|86089.8|4
1631220040000|2021-09-09 20:40:40|86140.2|86090.2|86142.2|86092.2|86145.3|86095.3|86140.2|86090.2|28
1631220050000|2021-09-09 20:40:50|86142.4|86092.4|86139.8|86089.8|86142.4|86092.4|86139.4|86089.4|17
1631220060000|2021-09-09 20:41:00|86139.5|86089.5|86139.3|86089.3|86140.1|86090.1|86139.2|86089.2|14
1631220070000|2021-09-09 20:41:10|86139.5|86089.5|86145.2|86095.2|86145.7|86095.7|86138.8|86088.8|13
1631220080000|2021-09-09 20:41:20|86145.6|86095.6|86143.2|86093.2|86145.6|86095.6|86142.4|86092.4|18
1631220090000|2021-09-09 20:41:30|86144.2|86094.2|86144.4|86094.4|86144.4|86094.4|86143.4|86093.4|10
1631220100000|2021-09-09 20:41:40|86143.6|86093.6|86143.4|86093.4|86143.9|86093.9|86142.9|86092.9|13
1631220110000|2021-09-09 20:41:50|86142.2|86092.2|86142.5|86092.5|86144|86094|86141.7|86091.7|11
1631220120000|2021-09-09 20:42:00|86142.1|86092.1|86141.6|86091.6|86142.2|86092.2|86141.6|86091.6|13
1631220130000|2021-09-09 20:42:10|86141.2|86091.2|86141.3|86091.3|86143.8|86093.8|86139.7|86089.7|19
1631220140000|2021-09-09 20:42:20|86144.1|86094.1|86144|86094|86145.6|86095.6|86142.5|86092.5|10
1631220150000|2021-09-09 20:42:30|86142.8|86092.8|86140.4|86090.4|86143.6|86093.6|86139.3|86089.3|25
1631220160000|2021-09-09 20:42:40|86140.7|86090.7|86141.4|86091.4|86141.7|86091.7|86139.8|86089.8|5
1631220170000|2021-09-09 20:42:50|86141|86091|86140.1|86090.1|86141.3|86091.3|86139.2|86089.2|17
1631220180000|2021-09-09 20:43:00|86139.9|86089.9|86143.2|86093.2|86144|86094|86139.2|86089.2|33
1631220190000|2021-09-09 20:43:10|86142.5|86092.5|86142.5|86092.5|86145.5|86095.5|86141.7|86091.7|18
1631220200000|2021-09-09 20:43:20|86142.2|86092.2|86143.4|86093.4|86143.4|86093.4|86141.7|86091.7|13
1631220210000|2021-09-09 20:43:30|86143.9|86093.9|86144.1|86094.1|86145.4|86095.4|86142.4|86092.4|21
1631220220000|2021-09-09 20:43:40|86143.9|86093.9|86151.5|86101.5|86151.5|86101.5|86143.9|86093.9|11
1631220230000|2021-09-09 20:43:50|86146.6|86096.6|86143.6|86093.6|86146.6|86096.6|86142.6|86092.6|14
1631220240000|2021-09-09 20:44:00|86142.7|86092.7|86142.7|86092.7|86144.5|86094.5|86139.5|86089.5|28
1631220250000|2021-09-09 20:44:10|86141.6|86091.6|86141.8|86091.8|86142.2|86092.2|86141.1|86091.1|18
1631220260000|2021-09-09 20:44:20|86143.9|86093.9|86141.1|86091.1|86143.9|86093.9|86140.9|86090.9|11
1631220270000|2021-09-09 20:44:30|86141.2|86091.2|86139.3|86089.3|86141.3|86091.3|86137.9|86087.9|15
1631220280000|2021-09-09 20:44:40|86139.4|86089.4|86138.6|86088.6|86139.5|86089.5|86137.9|86087.9|13
1631220290000|2021-09-09 20:44:50|86138.5|86088.5|86136.3|86086.3|86138.5|86088.5|86135.8|86085.8|9
1631220300000|2021-09-09 20:45:00|86136.1|86086.1|86140.9|86090.9|86141.6|86091.6|86136.1|86086.1|14
1631220310000|2021-09-09 20:45:10|86140.2|86090.2|86139.4|86089.4|86140.2|86090.2|86138.1|86088.1|11
1631220320000|2021-09-09 20:45:20|86140.6|86090.6|86140|86090|86140.6|86090.6|86138.5|86088.5|25
1631220330000|2021-09-09 20:45:30|86139.5|86089.5|86137.2|86087.2|86139.5|86089.5|86137.2|86087.2|12
1631220340000|2021-09-09 20:45:40|86137|86087|86137|86087|86139.7|86089.7|86137|86087|14
1631220350000|2021-09-09 20:45:50|86136.1|86086.1|86135.9|86085.9|86137.6|86087.6|86135.8|86085.8|13
1631220360000|2021-09-09 20:46:00|86136.1|86086.1|86137.8|86087.8|86139.1|86089.1|86136|86086|24
1631220370000|2021-09-09 20:46:10|86140.7|86090.7|86138.3|86088.3|86141.1|86091.1|86138|86088|8
1631220380000|2021-09-09 20:46:20|86140.4|86090.4|86138|86088|86140.4|86090.4|86135.1|86085.1|12
1631220390000|2021-09-09 20:46:30|86137.9|86087.9|86140.2|86090.2|86141.7|86091.7|86137.4|86087.4|27
1631220400000|2021-09-09 20:46:40|86141.2|86091.2|86140.7|86090.7|86141.7|86091.7|86140.7|86090.7|21
1631220410000|2021-09-09 20:46:50|86140.8|86090.8|86140.2|86090.2|86141.6|86091.6|86139|86089|11
1631220420000|2021-09-09 20:47:00|86140.1|86090.1|86140.3|86090.3|86141.8|86091.8|86139.4|86089.4|18
1631220430000|2021-09-09 20:47:10|86140.6|86090.6|86140.1|86090.1|86142.9|86092.9|86139.7|86089.7|22
1631220440000|2021-09-09 20:47:20|86140.3|86090.3|86138.4|86088.4|86141.2|86091.2|86138.4|86088.4|40
1631220450000|2021-09-09 20:47:30|86138.3|86088.3|86138.2|86088.2|86141|86091|86138.2|86088.2|39
1631220460000|2021-09-09 20:47:40|86138.6|86088.6|86143.1|86093.1|86143.1|86093.1|86137.2|86087.2|26
1631220470000|2021-09-09 20:47:50|86142.7|86092.7|86141.7|86091.7|86143.6|86093.6|86140|86090|44
1631220480000|2021-09-09 20:48:00|86141.6|86091.6|86141.8|86091.8|86144|86094|86138.9|86088.9|39
1631220490000|2021-09-09 20:48:10|86140.9|86090.9|86139.9|86089.9|86144.1|86094.1|86139.9|86089.9|55
1631220500000|2021-09-09 20:48:20|86141.3|86091.3|86139.6|86089.6|86143.8|86093.8|86137.2|86087.2|34
1631220510000|2021-09-09 20:48:30|86139.3|86089.3|86136.7|86086.7|86140.7|86090.7|86136.5|86086.5|46
1631220520000|2021-09-09 20:48:40|86136.6|86086.6|86137|86087|86138.3|86088.3|86136.6|86086.6|17
1631220530000|2021-09-09 20:48:50|86137.2|86087.2|86136.2|86086.2|86139.3|86089.3|86136.2|86086.2|12
1631220540000|2021-09-09 20:49:00|86136.4|86086.4|86135.8|86085.8|86137.4|86087.4|86135.8|86085.8|8
1631220550000|2021-09-09 20:49:10|86136.1|86086.1|86143.3|86093.3|86146|86096|86135.9|86085.9|45
1631220560000|2021-09-09 20:49:20|86142.7|86092.7|86138.4|86088.4|86144|86094|86138.1|86088.1|32
1631220570000|2021-09-09 20:49:30|86138.5|86088.5|86137.6|86087.6|86139.5|86089.5|86137.6|86087.6|14
1631220580000|2021-09-09 20:49:40|86138.4|86088.4|86139|86089|86139.3|86089.3|86138.4|86088.4|3
1631220590000|2021-09-09 20:49:50|86139.3|86089.3|86136|86086|86139.5|86089.5|86134.2|86084.2|38
1631220600000|2021-09-09 20:50:00|86136.1|86086.1|86132.5|86082.5|86138.9|86088.9|86130.7|86080.7|50
1631220610000|2021-09-09 20:50:10|86131.9|86081.9|86130.7|86080.7|86133.1|86083.1|86130.6|86080.6|27
1631220620000|2021-09-09 20:50:20|86133.2|86083.2|86138.8|86088.8|86139.6|86089.6|86133.2|86083.2|51
1631220630000|2021-09-09 20:50:30|86137.6|86087.6|86137.6|86087.6|86140.3|86090.3|86135.9|86085.9|41
1631220640000|2021-09-09 20:50:40|86138.5|86088.5|86136|86086|86141.3|86091.3|86136|86086|43
1631220650000|2021-09-09 20:50:50|86136.3|86086.3|86140.5|86090.5|86140.5|86090.5|86134.9|86084.9|16
1631220660000|2021-09-09 20:51:00|86140.3|86090.3|86139.4|86089.4|86141.3|86091.3|86138.3|86088.3|56
1631220670000|2021-09-09 20:51:10|86140.2|86090.2|86139.9|86089.9|86141.3|86091.3|86139.9|86089.9|15
1631220680000|2021-09-09 20:51:20|86139.6|86089.6|86138.3|86088.3|86139.7|86089.7|86138.1|86088.1|13
1631220690000|2021-09-09 20:51:30|86138|86088|86136.9|86086.9|86138.4|86088.4|86136.8|86086.8|19
1631220700000|2021-09-09 20:51:40|86137.2|86087.2|86139.6|86089.6|86139.6|86089.6|86134.8|86084.8|45
1631220710000|2021-09-09 20:51:50|86139.3|86089.3|86139.6|86089.6|86140|86090|86136.5|86086.5|40
1631220720000|2021-09-09 20:52:00|86139.7|86089.7|86141.4|86091.4|86143.1|86093.1|86137|86087|53
1631220730000|2021-09-09 20:52:10|86141|86091|86142.6|86092.6|86143.4|86093.4|86139.7|86089.7|50
1631220740000|2021-09-09 20:52:20|86142.2|86092.2|86140|86090|86144.7|86094.7|86139|86089|63
1631220750000|2021-09-09 20:52:30|86140.9|86090.9|86143.7|86093.7|86144|86094|86139.1|86089.1|64
1631220760000|2021-09-09 20:52:40|86144|86094|86142.3|86092.3|86144.2|86094.2|86138.8|86088.8|67
1631220770000|2021-09-09 20:52:50|86142.4|86092.4|86141.4|86091.4|86144.1|86094.1|86139.1|86089.1|66
1631220780000|2021-09-09 20:53:00|86141.7|86091.7|86137.5|86087.5|86143.5|86093.5|86137|86087|43
1631220790000|2021-09-09 20:53:10|86137.8|86087.8|86139.7|86089.7|86140.6|86090.6|86136.7|86086.7|23
1631220800000|2021-09-09 20:53:20|86139.8|86089.8|86140.8|86090.8|86142.4|86092.4|86139.4|86089.4|52
1631220810000|2021-09-09 20:53:30|86141.2|86091.2|86142.6|86092.6|86144.6|86094.6|86138.1|86088.1|60
1631220820000|2021-09-09 20:53:40|86142.3|86092.3|86139.6|86089.6|86143.4|86093.4|86136.8|86086.8|66
1631220830000|2021-09-09 20:53:50|86140.2|86090.2|86139.8|86089.8|86140.8|86090.8|86138.3|86088.3|35
1631220840000|2021-09-09 20:54:00|86141.6|86091.6|86138.5|86088.5|86141.6|86091.6|86134.7|86084.7|49
1631220850000|2021-09-09 20:54:10|86138.8|86088.8|86138.8|86088.8|86141.8|86091.8|86136.5|86086.5|42
1631220860000|2021-09-09 20:54:20|86138.9|86088.9|86140.2|86090.2|86140.4|86090.4|86137.4|86087.4|30
1631220870000|2021-09-09 20:54:30|86140.3|86090.3|86145|86095|86145.2|86095.2|86138.2|86088.2|51
1631220880000|2021-09-09 20:54:40|86144.9|86094.9|86142|86092|86144.9|86094.9|86141.5|86091.5|73
1631220890000|2021-09-09 20:54:50|86142.2|86092.2|86141.4|86091.4|86143.9|86093.9|86140.6|86090.6|73
1631220900000|2021-09-09 20:55:00|86141.6|86091.6|86135.9|86085.9|86142.3|86092.3|86135.8|86085.8|53
1631220910000|2021-09-09 20:55:10|86151.1|86076.3|86136.8|86086.8|86151.1|86090|86136.3|86076.3|44
1631220920000|2021-09-09 20:55:20|86137.8|86087.8|86137.9|86087.9|86139.5|86089.5|86136.7|86086.7|17
1631220930000|2021-09-09 20:55:30|86138.3|86088.3|86135.9|86085.9|86139.9|86089.9|86133.5|86083.5|32
1631220940000|2021-09-09 20:55:40|86136.1|86086.1|86135.4|86085.4|86137.1|86087.1|86135.4|86085.4|24
1631220950000|2021-09-09 20:55:50|86135.3|86085.3|86134.8|86084.8|86135.9|86085.9|86133.3|86083.3|23
1631220960000|2021-09-09 20:56:00|86134.9|86084.9|86134.3|86084.3|86136|86086|86133.9|86083.9|20
1631220970000|2021-09-09 20:56:10|86134.2|86084.2|86134.7|86084.7|86135.9|86085.9|86133.9|86083.9|13
1631220980000|2021-09-09 20:56:20|86134.8|86084.8|86133.8|86083.8|86135.2|86085.2|86133.7|86083.7|12
1631220990000|2021-09-09 20:56:30|86133.5|86083.5|86134.3|86084.3|86147.2|86084.7|86133.5|86075.6|8
1631221000000|2021-09-09 20:56:40|86135.6|86085.6|86134.9|86084.9|86136|86086|86134.6|86084.6|15
1631221010000|2021-09-09 20:56:50|86135.1|86085.1|86135.4|86085.4|86135.8|86085.8|86134|86084|27
1631221020000|2021-09-09 20:57:00|86134.4|86084.4|86133.4|86083.4|86145.4|86086.7|86133.2|86072.1|29
1631221030000|2021-09-09 20:57:10|86133.6|86083.6|86135.6|86085.6|86153.1|86086.3|86133.6|86071.1|5
1631221040000|2021-09-09 20:57:20|86135.1|86085.1|86145.5|86075.4|86147.1|86086.1|86134.5|86074.7|8
1631221050000|2021-09-09 20:57:30|86145.6|86075.5|86148.2|86075.8|86148.2|86085.4|86134.7|86075.5|5
1631221060000|2021-09-09 20:57:40|86136.3|86086.3|86151.7|86074|86156|86086.3|86136.3|86072|3
1631221070000|2021-09-09 20:57:50|86149.1|86074.3|86144.3|86068.4|86149.1|86083.5|86130.6|86068.4|20
1631221080000|2021-09-09 20:58:00|86144.2|86068|86146.9|86070.5|86152.7|86081.8|86131.5|86068|12
1631221090000|2021-09-09 20:58:10|86145.8|86071.5|86140.5|86069.7|86145.8|86081.5|86130|86069.6|23
1631221100000|2021-09-09 20:58:20|86140.2|86069.5|86132.4|86082.4|86145.1|86083.4|86131.3|86069.5|19
1631221110000|2021-09-09 20:58:30|86132.1|86082.1|86133.9|86083.9|86145.2|86083.9|86132.1|86074|17
1631221120000|2021-09-09 20:58:40|86133.7|86083.7|86133.4|86083.4|86134|86084|86132.3|86082.3|12
1631221130000|2021-09-09 20:58:50|86134.2|86084.2|86133.5|86083.5|86150.7|86085.3|86133.5|86070.6|18
1631221140000|2021-09-09 20:59:00|86133.4|86083.4|86133.8|86083.8|86146.8|86085.2|86132.5|86072.6|21
1631221150000|2021-09-09 20:59:10|86133.9|86083.9|86147.2|86075.4|86148.8|86086.4|86133.8|86074.6|14
1631221160000|2021-09-09 20:59:20|86135.8|86085.8|86134.4|86084.4|86136.3|86086.3|86133.1|86083.1|17
1631221170000|2021-09-09 20:59:30|86134.2|86084.2|86133.5|86083.5|86134.2|86084.2|86133.3|86083.3|10
1631221180000|2021-09-09 20:59:40|86133.2|86083.2|86132.8|86082.8|86136.3|86086.3|86132.2|86082.2|21
1631221190000|2021-09-09 20:59:50|86133.8|86083.8|86129.9|86079.9|86140.4|86084.8|86129.1|86064.9|21
1631221200000|2021-09-09 21:00:00|86139.7|86052.7|86131.7|86050.4|86139.7|86052.7|86131.7|86046|7
1631221210000|2021-09-09 21:00:10|86131|86050.6|86145.2|86045|86145.2|86051.9|86131|86044.7|9
1631221220000|2021-09-09 21:00:20|86143.9|86046.2|86137.7|86043.4|86143.9|86048.1|86137.4|86043.2|5
1631221230000|2021-09-09 21:00:30|86139.4|86041.3|86138.4|86029.4|86143.4|86048.8|86138.4|86029.4|5
1631221240000|2021-09-09 21:00:40|86136|86027|86146.6|86037.6|86146.6|86037.6|86135.8|86026.8|3
1631221250000|2021-09-09 21:00:50|86147.6|86038.6|86147.5|86038.5|86147.6|86038.6|86147.5|86038.5|2
1631221260000|2021-09-09 21:01:00|86147.7|86038.7|86147.3|86038.3|86147.9|86038.9|86147|86038|4
1631221270000|2021-09-09 21:01:10|86148.2|86039.2|86148.2|86039.2|86148.2|86039.2|86148.2|86039.2|1
1631221290000|2021-09-09 21:01:30|86149.3|86040.3|86149.3|86040.3|86149.3|86040.3|86149.3|86040.3|1
1631221300000|2021-09-09 21:01:40|86149.4|86040.4|86149.4|86040.4|86149.4|86040.4|86149.4|86040.4|1
1631221320000|2021-09-09 21:02:00|86149.1|86040.1|86149.1|86040.1|86149.1|86040.1|86149.1|86040.1|1
1631221340000|2021-09-09 21:02:20|86140.8|86031.8|86147.9|86038.9|86148.1|86039.1|86140.8|86031.8|3
1631221370000|2021-09-09 21:02:50|86148.8|86039.8|86148.8|86039.8|86148.8|86039.8|86148.8|86039.8|1
1631221380000|2021-09-09 21:03:00|86141.7|86032.7|86148.5|86039.5|86148.8|86039.8|86141.7|86032.7|5
1631221390000|2021-09-09 21:03:10|86148.7|86039.7|86148.6|86039.6|86148.7|86039.7|86148.6|86039.6|2
1631221400000|2021-09-09 21:03:20|86148.8|86039.8|86152.9|86043.9|86152.9|86043.9|86148.8|86039.8|2
1631221410000|2021-09-09 21:03:30|86152.8|86043.8|86153|86044|86153|86044|86152.8|86043.8|3
1631221420000|2021-09-09 21:03:40|86152.9|86043.9|86153.4|86044.4|86153.4|86044.4|86152.9|86043.9|2
1631221460000|2021-09-09 21:04:20|86153.7|86044.7|86153.7|86044.7|86153.7|86044.7|86153.7|86044.7|1
1631221470000|2021-09-09 21:04:30|86154|86045|86153.5|86044.5|86154|86045|86153.5|86044.5|2
1631221480000|2021-09-09 21:04:40|86154.4|86045.4|86154.4|86045.4|86154.4|86045.4|86154.4|86045.4|1
1631221490000|2021-09-09 21:04:50|86153.7|86044.7|86141.6|86047.1|86153.7|86047.1|86141.4|86044.7|5
1631221500000|2021-09-09 21:05:00|86141.8|86040.1|86150.8|86044.4|86152.3|86044.9|86136.4|86039.7|12
1631221510000|2021-09-09 21:05:10|86149.2|86045.7|86140.9|86045.3|86149.2|86045.7|86140.9|86042.5|3
1631221520000|2021-09-09 21:05:20|86142.3|86042.1|86144.4|86035.4|86144.8|86042.1|86142.3|86035.4|3
1631221530000|2021-09-09 21:05:30|86150.5|86041.5|86151.6|86042.6|86155.7|86046.7|86148.4|86039.4|7
1631221540000|2021-09-09 21:05:40|86151.4|86042.4|86149|86040|86151.4|86042.4|86149|86040|2
1631221550000|2021-09-09 21:05:50|86150.7|86041.7|86147|86038|86150.7|86041.7|86147|86038|3
1631221560000|2021-09-09 21:06:00|86143|86034|86156.3|86047.3|86156.3|86047.3|86143|86034|3
1631221570000|2021-09-09 21:06:10|86150.2|86041.2|86152.3|86043.3|86152.3|86043.3|86150.2|86041.2|2
1631221580000|2021-09-09 21:06:20|86162.6|86053.6|86162.6|86053.6|86162.6|86053.6|86162.6|86053.6|1
1631221590000|2021-09-09 21:06:30|86156.3|86047.3|86158.4|86049.4|86158.4|86049.4|86156.3|86047.3|2
1631221600000|2021-09-09 21:06:40|86148|86039|86151.2|86042.2|86151.2|86042.2|86147.9|86038.9|3
1631221610000|2021-09-09 21:06:50|86150.8|86041.8|86161.6|86052.6|86161.6|86052.6|86150.8|86041.8|2
1631221620000|2021-09-09 21:07:00|86148.1|86056.6|86147.4|86038.4|86152|86056.6|86147.4|86038.4|7
1631221630000|2021-09-09 21:07:10|86136|86043.1|86136|86043.1|86136|86043.1|86136|86043.1|1
1631221640000|2021-09-09 21:07:20|86116.9|86066.9|86151.6|86042.6|86151.6|86066.9|86115.4|86042.6|5
1631221650000|2021-09-09 21:07:30|86153.1|86044.1|86153.1|86044.1|86153.1|86044.1|86153.1|86044.1|1
1631221660000|2021-09-09 21:07:40|86158.7|86049.7|86161.4|86052.4|86161.4|86052.4|86158.7|86049.7|2
1631221670000|2021-09-09 21:07:50|86163.3|86058.8|86152|86043|86163.3|86058.8|86152|86043|2
1631221680000|2021-09-09 21:08:00|86145.6|86036.6|86138.6|86052.4|86145.6|86052.4|86138.6|86036.3|5
1631221690000|2021-09-09 21:08:10|86127.5|86056.8|86119|86069|86127.5|86069|86119|86056.8|3
1631221700000|2021-09-09 21:08:20|86142.8|86061.1|86149.4|86040.4|86154.8|86061.1|86142.8|86040.4|4
1631221710000|2021-09-09 21:08:30|86113.3|86063.3|86129.3|86055|86129.3|86063.3|86113.3|86055|2
1631221720000|2021-09-09 21:08:40|86148.9|86058.4|86133.1|86061.2|86148.9|86061.2|86133.1|86058.4|2
1631221730000|2021-09-09 21:08:50|86137.4|86061.9|86137.4|86061.9|86137.4|86061.9|86137.4|86061.9|1
1631221740000|2021-09-09 21:09:00|86149.9|86044.2|86122.1|86051.1|86149.9|86055|86122.1|86044.2|5
1631221750000|2021-09-09 21:09:10|86132.7|86043.8|86146|86037|86155.1|86060|86127|86037|6
1631221760000|2021-09-09 21:09:20|86141.2|86032.2|86135.9|86038.1|86143.2|86040.3|86132.1|86032.2|6
1631221770000|2021-09-09 21:09:30|86134.1|86039.2|86134.7|86025.7|86143.7|86039.2|86134.1|86025.7|5
1631221780000|2021-09-09 21:09:40|86132.4|86023.4|86144.5|86035.5|86147.6|86038.6|86132.4|86023.4|5
1631221790000|2021-09-09 21:09:50|86146.4|86037.4|86146.4|86037.4|86146.4|86037.4|86146.1|86037.1|3
1631221800000|2021-09-09 21:10:00|86138.3|86029.3|86155.1|86046.1|86159.8|86050.8|86134.5|86025.5|5
1631221810000|2021-09-09 21:10:10|86152.2|86043.2|86141.7|86032.7|86153.9|86044.9|86141.7|86032.7|4
1631221820000|2021-09-09 21:10:20|86139|86036.4|86144.5|86035.5|86144.5|86036.4|86139|86034.6|4
1631221830000|2021-09-09 21:10:30|86152.1|86053.2|86145.9|86046.8|86152.1|86055.7|86138.7|86046.8|4
1631221840000|2021-09-09 21:10:40|86137.6|86028.6|86137.4|86028.4|86148.9|86039.9|86135.4|86026.4|5
1631221850000|2021-09-09 21:10:50|86140.1|86031.1|86149.4|86040.4|86152.2|86043.2|86140.1|86031.1|4
1631221860000|2021-09-09 21:11:00|86132.3|86023.3|86138.4|86029.4|86138.4|86029.4|86132.3|86023.3|5
1631221870000|2021-09-09 21:11:10|86148.2|86039.2|86140.2|86031.2|86148.2|86042.5|86128.6|86028.8|5
1631221880000|2021-09-09 21:11:20|86141.2|86032.2|86141.9|86032.9|86142.3|86033.3|86141.2|86032.2|3
1631221890000|2021-09-09 21:11:30|86146.2|86037.2|86140.7|86031.7|86146.2|86037.2|86140.7|86031.7|2
1631221900000|2021-09-09 21:11:40|86142.3|86033.3|86138.7|86029.7|86146.2|86037.2|86138.7|86029.7|3
1631221910000|2021-09-09 21:11:50|86143.2|86034.2|86146.2|86037.2|86146.2|86037.2|86143.2|86034.2|2
1631221920000|2021-09-09 21:12:00|86138.7|86029.7|86146.2|86037.2|86146.2|86037.2|86138.7|86029.7|3
1631221930000|2021-09-09 21:12:10|86161.7|86052.7|86153.8|86044.8|86161.7|86052.7|86153.8|86044.8|4
1631221940000|2021-09-09 21:12:20|86155.8|86046.8|86153.8|86044.8|86155.8|86046.8|86153.8|86044.8|2
1631221950000|2021-09-09 21:12:30|86146|86037|86133.2|86024.2|86146|86037|86133.2|86024.2|5
1631221960000|2021-09-09 21:12:40|86140.9|86031.9|86140.8|86031.8|86140.9|86031.9|86139.6|86030.6|5
1631221970000|2021-09-09 21:12:50|86139|86030|86138.3|86029.3|86152|86043|86138.3|86029.3|6
1631221980000|2021-09-09 21:13:00|86138.8|86029.8|86138.1|86029.1|86141.7|86032.7|86138.1|86029.1|12
1631221990000|2021-09-09 21:13:10|86140.6|86031.6|86140.1|86031.1|86146.5|86037.5|86138.5|86029.5|7
1631222000000|2021-09-09 21:13:20|86141.3|86032.3|86143.3|86034.3|86143.3|86034.3|86141.3|86032.3|4
1631222010000|2021-09-09 21:13:30|86148.5|86039.5|86144.5|86035.5|86148.5|86039.5|86144.5|86035.5|2
1631222020000|2021-09-09 21:13:40|86157.2|86048.2|86153.8|86044.8|86157.2|86048.2|86153.8|86044.8|2
1631222030000|2021-09-09 21:13:50|86146|86037|86144.7|86035.7|86146|86037|86143.8|86034.8|4
1631222040000|2021-09-09 21:14:00|86158.9|86049.9|86152.3|86043.3|86159.6|86050.6|86152.3|86043.3|3
1631222050000|2021-09-09 21:14:10|86145.8|86036.8|86144.8|86035.8|86148.9|86039.9|86144.8|86035.8|6
1631222060000|2021-09-09 21:14:20|86145.6|86036.6|86142.1|86033.1|86145.6|86036.6|86142.1|86033.1|2
1631222070000|2021-09-09 21:14:30|86155.3|86046.3|86141|86032|86155.3|86046.3|86139.1|86030.1|9
1631222080000|2021-09-09 21:14:40|86141.1|86032.1|86141.4|86032.4|86143.3|86034.3|86140|86031|7
1631222090000|2021-09-09 21:14:50|86152.7|86043.7|86145.8|86036.8|86152.7|86043.7|86145.1|86036.1|6
1631222100000|2021-09-09 21:15:00|86146.9|86037.9|86151.2|86042.2|86151.2|86042.2|86141.1|86032.1|8
1631222110000|2021-09-09 21:15:10|86146.9|86037.9|86140|86031|86146.9|86037.9|86139.5|86030.5|8
1631222120000|2021-09-09 21:15:20|86142.1|86033.1|86138.7|86029.7|86144.3|86035.3|86138.7|86029.7|3
1631222130000|2021-09-09 21:15:30|86138.6|86029.6|86166.1|86057.1|86166.1|86057.1|86138.6|86029.6|4
1631222140000|2021-09-09 21:15:40|86161.4|86052.4|86154.9|86045.9|86161.4|86052.4|86153.4|86044.4|3
1631222150000|2021-09-09 21:15:50|86138.8|86033.3|86142.7|86033.7|86142.9|86033.9|86138.8|86033.2|6
1631222160000|2021-09-09 21:16:00|86161.5|86052.5|86144|86035|86161.5|86052.5|86144|86035|6
1631222170000|2021-09-09 21:16:10|86144.5|86035.5|86144.5|86035.5|86144.5|86035.5|86144.5|86035.5|1
1631222180000|2021-09-09 21:16:20|86143.8|86034.8|86159.6|86050.6|86159.6|86050.6|86143.8|86034.8|2
1631222190000|2021-09-09 21:16:30|86161.1|86052.1|86151.9|86042.9|86161.1|86052.1|86151.9|86042.9|3
1631222200000|2021-09-09 21:16:40|86142.5|86033.5|86139.1|86030.1|86142.5|86033.5|86135|86026|4
1631222210000|2021-09-09 21:16:50|86139.2|86030.2|86137.2|86028.2|86139.2|86030.2|86137.2|86028.2|3
1631222220000|2021-09-09 21:17:00|86153.3|86044.3|86135.5|86026.5|86153.3|86045.3|86135.5|86026.5|8
1631222230000|2021-09-09 21:17:10|86137.6|86028.6|86130.9|86021.9|86137.6|86028.6|86130.9|86021.9|2
1631222240000|2021-09-09 21:17:20|86131.7|86022.7|86138.5|86029.5|86139.9|86031.7|86131.7|86022.7|8
1631222250000|2021-09-09 21:17:30|86149.5|86040.5|86142.9|86033.9|86150.5|86041.5|86142.3|86033.3|7
1631222260000|2021-09-09 21:17:40|86144.8|86035.8|86143.5|86034.5|86144.8|86035.8|86143.1|86034.1|4
1631222270000|2021-09-09 21:17:50|86153.8|86044.8|86142.9|86033.9|86153.8|86044.8|86142.9|86033.9|4
1631222280000|2021-09-09 21:18:00|86145.2|86036.2|86146.3|86037.3|86146.3|86037.3|86143.9|86034.9|4
1631222290000|2021-09-09 21:18:10|86159.5|86050.5|86138.6|86029.6|86159.5|86050.5|86138.6|86029.6|5
1631222300000|2021-09-09 21:18:20|86137.4|86028.4|86137.3|86028.3|86138|86036.5|86130.6|86027.5|7
1631222310000|2021-09-09 21:18:30|86153.7|86044.7|86147.4|86038.4|86153.7|86044.7|86147.4|86038.4|4
1631222320000|2021-09-09 21:18:40|86150.3|86041.3|86143.9|86034.9|86150.3|86041.3|86143.9|86034.9|3
1631222330000|2021-09-09 21:18:50|86154.9|86045.9|86149.4|86040.4|86154.9|86045.9|86149.4|86040.4|3
1631222340000|2021-09-09 21:19:00|86159.6|86050.6|86149.1|86040.1|86159.6|86050.6|86149.1|86040.1|2
1631222350000|2021-09-09 21:19:10|86153|86044|86167.2|86058.2|86167.2|86058.2|86149.1|86040.1|3
1631222360000|2021-09-09 21:19:20|86172.8|86063.8|86136.8|86027.8|86172.8|86063.8|86132.3|86024.2|8
1631222370000|2021-09-09 21:19:30|86137.1|86028.1|86136.6|86027.6|86137.1|86028.1|86136.6|86027.6|2
1631222380000|2021-09-09 21:19:40|86160.8|86051.8|86149.4|86040.4|86160.8|86051.8|86149.4|86040.4|3
1631222390000|2021-09-09 21:19:50|86149.1|86040.1|86149.1|86040.1|86149.1|86040.1|86149.1|86040.1|1
1631222400000|2021-09-09 21:20:00|86133.2|86024.2|86164.9|86055.9|86164.9|86055.9|86133.2|86024.2|2
1631222410000|2021-09-09 21:20:10|86172.8|86063.8|86135.3|86026.3|86172.8|86067.5|86117.5|86026.3|3
1631222420000|2021-09-09 21:20:20|86133.2|86024.2|86157.9|86048.9|86157.9|86048.9|86120.2|86024.2|7
1631222430000|2021-09-09 21:20:30|86162|86053|86149.1|86040.1|86162|86053|86149.1|86040.1|2
1631222440000|2021-09-09 21:20:40|86153|86044|86164.9|86055.9|86164.9|86055.9|86149.1|86040.1|3
1631222450000|2021-09-09 21:20:50|86159.6|86050.6|86133.2|86024.2|86159.6|86050.6|86133.2|86024.2|2
1631222460000|2021-09-09 21:21:00|86167.2|86058.2|86167.2|86058.2|86167.2|86058.2|86167.2|86058.2|1
1631222470000|2021-09-09 21:21:10|86172.8|86063.8|86126.4|86017.4|86172.8|86063.8|86126.4|86017.4|4
1631222480000|2021-09-09 21:21:20|86129.3|86020.3|86162.9|86053.9|86162.9|86053.9|86129.1|86020.1|4
1631222490000|2021-09-09 21:21:30|86159.6|86050.6|86149.1|86040.1|86159.6|86050.6|86149.1|86040.1|2
1631222500000|2021-09-09 21:21:40|86155.9|86046.9|86156.7|86047.7|86156.7|86047.7|86135.9|86032.5|5
1631222510000|2021-09-09 21:21:50|86153|86044|86143.5|86034.5|86156.7|86047.7|86141.7|86032.7|11
1631222520000|2021-09-09 21:22:00|86146.5|86037.5|86150.6|86041.6|86150.6|86041.6|86138.4|86029.4|6
1631222530000|2021-09-09 21:22:10|86151.9|86042.9|86141.4|86032.4|86151.9|86042.9|86141.4|86032.4|5
1631222540000|2021-09-09 21:22:20|86142.2|86033.2|86135.9|86026.9|86142.3|86033.3|86135.9|86026.9|6
1631222550000|2021-09-09 21:22:30|86136.4|86027.4|86135.7|86026.7|86136.4|86027.4|86135.7|86026.7|2
1631222560000|2021-09-09 21:22:40|86159|86050|86142.7|86040.8|86159|86050|86142.7|86039.9|3
1631222570000|2021-09-09 21:22:50|86134.6|86025.6|86138.1|86039.4|86141.3|86045.3|86119.5|86025.6|13
1631222580000|2021-09-09 21:23:00|86136.3|86041|86136.7|86027.7|86137.1|86046.3|86131.9|86025.9|12
1631222590000|2021-09-09 21:23:10|86136.5|86027.5|86141|86041.6|86141|86041.6|86135.6|86026.6|11
1631222600000|2021-09-09 21:23:20|86140.4|86040.7|86139|86030|86140.4|86044.2|86129.9|86028.8|9
1631222610000|2021-09-09 21:23:30|86141|86032.5|86128.5|86037.8|86141|86042|86128.5|86027.8|5
1631222620000|2021-09-09 21:23:40|86133.4|86032.3|86143.6|86040.2|86143.6|86040.2|86128.9|86027|7
1631222630000|2021-09-09 21:23:50|86144.7|86043.2|86140.9|86031.9|86144.7|86043.2|86140.9|86031.9|3
1631222640000|2021-09-09 21:24:00|86138.7|86029.7|86134.6|86025.6|86140.6|86031.6|86134.6|86025.6|6
1631222650000|2021-09-09 21:24:10|86135.1|86026.1|86147.7|86038.7|86149|86040|86134.6|86025.6|6
1631222660000|2021-09-09 21:24:20|86145.3|86036.3|86139.5|86030.5|86145.3|86039.2|86139.5|86030.5|5
1631222670000|2021-09-09 21:24:30|86135|86026|86156.5|86047.5|86156.5|86047.5|86130.5|86021.5|4
1631222680000|2021-09-09 21:24:40|86155.8|86046.8|86141.8|86032.8|86155.8|86046.8|86141.8|86032.8|3
1631222690000|2021-09-09 21:24:50|86143.8|86034.8|86151.2|86042.2|86151.2|86042.2|86134.2|86025.2|5
1631222700000|2021-09-09 21:25:00|86145|86045.6|86142.6|86033.6|86145|86053.6|86126.2|86033.6|6
1631222710000|2021-09-09 21:25:10|86141.9|86044.2|86143.8|86034.8|86143.8|86065.7|86115.7|86034.3|5
1631222720000|2021-09-09 21:25:20|86144|86035|86152.4|86043.4|86152.4|86043.4|86132.8|86030|6
1631222730000|2021-09-09 21:25:30|86152.6|86043.6|86137.9|86028.9|86152.6|86043.6|86137.8|86028.8|6
1631222740000|2021-09-09 21:25:40|86138.8|86029.8|86135.3|86026.3|86138.8|86033.6|86135.3|86026.3|5
1631222750000|2021-09-09 21:25:50|86135.6|86026.6|86149.5|86040.5|86149.5|86040.5|86133.5|86024.5|4
1631222760000|2021-09-09 21:26:00|86150.3|86041.3|86140.4|86031.4|86150.3|86041.3|86140.3|86031.3|6
1631222770000|2021-09-09 21:26:10|86141.8|86032.8|86142.9|86033.9|86143.2|86034.2|86141.8|86032.8|4
1631222780000|2021-09-09 21:26:20|86135.8|86026.8|86149.4|86044.7|86149.4|86044.7|86134.9|86026.8|6
1631222790000|2021-09-09 21:26:30|86152.9|86043.9|86136.2|86042.3|86152.9|86043.9|86136.2|86036.3|4
1631222800000|2021-09-09 21:26:40|86144.1|86036|86153.4|86044.4|86153.4|86044.4|86136.2|86033.2|5
1631222810000|2021-09-09 21:26:50|86148.2|86039.2|86138|86029|86148.3|86039.3|86137.9|86028.9|9
1631222820000|2021-09-09 21:27:00|86139|86030|86136|86027|86139|86036.1|86136|86027|3
1631222830000|2021-09-09 21:27:10|86136.5|86027.5|86096.2|85987.2|86136.5|86048.3|86071.5|85962.5|19
1631222840000|2021-09-09 21:27:20|86075.5|85966.5|86062.7|85953.7|86079.7|85970.7|86062.7|85953.7|6
1631222850000|2021-09-09 21:27:30|86061.1|85952.1|86106.6|85997.6|86106.6|85997.6|86061.1|85952.1|8
1631222860000|2021-09-09 21:27:40|86094.5|85985.5|86083.2|85974.2|86094.5|85985.5|86075.5|85966.5|9
1631222870000|2021-09-09 21:27:50|86079.4|85970.4|86083.4|85974.4|86083.4|85974.4|86079.4|85970.4|3
1631222880000|2021-09-09 21:28:00|86101.6|85992.6|86111.6|86002.6|86111.6|86002.6|86083.8|85974.8|7
1631222890000|2021-09-09 21:28:10|86095.4|85986.4|86086.2|85977.2|86095.7|85986.7|86085.4|85976.4|6
1631222900000|2021-09-09 21:28:20|86086.3|85977.3|86095.4|85986.4|86125.8|86016.8|86070.9|85961.9|14
1631222910000|2021-09-09 21:28:30|86084.9|85975.9|86082.9|85973.9|86096.3|85987.3|86077.7|85968.7|9
1631222920000|2021-09-09 21:28:40|86093.8|85984.8|86089.1|85980.1|86093.8|85984.8|86070.9|85961.9|18
1631222930000|2021-09-09 21:28:50|86090.4|85981.4|86110.8|86001.8|86114.9|86005.9|86088|85979|6
1631222940000|2021-09-09 21:29:00|86099.4|85990.4|86068|85959|86107.1|85998.1|86067.8|85958.8|15
1631222950000|2021-09-09 21:29:10|86068.5|85959.5|86071.5|85962.5|86076.1|85967.1|86066.2|85957.2|11
1631222960000|2021-09-09 21:29:20|86068.8|85959.8|86090.3|85981.3|86096.6|85987.6|86067.3|85958.3|10
1631222970000|2021-09-09 21:29:30|86088.8|85979.8|86085.7|85976.7|86088.8|85979.8|86079.8|85970.8|7
1631222980000|2021-09-09 21:29:40|86090|85981|86076.1|85967.1|86101.6|85992.6|86071.2|85962.2|19
1631222990000|2021-09-09 21:29:50|86078|85969|86077.6|85968.6|86096.5|85987.5|86065.7|85956.7|10
1631223000000|2021-09-09 21:30:00|86069.4|85960.4|86064.6|85955.6|86071.6|85962.6|86064.2|85955.2|17
1631223010000|2021-09-09 21:30:10|86064|85955|86087.6|85978.6|86091.1|85982.1|86063.6|85954.6|11
1631223020000|2021-09-09 21:30:20|86084.5|85975.5|86071.3|85962.3|86084.5|85975.5|86069.5|85960.5|7
1631223030000|2021-09-09 21:30:30|86071.4|85962.4|86079.8|85970.8|86089.7|85980.7|86060.3|85951.3|9
1631223040000|2021-09-09 21:30:40|86083.7|85974.7|86079.2|85970.2|86083.7|85974.7|86079.2|85970.2|5
1631223050000|2021-09-09 21:30:50|86081.5|85972.5|86075.5|85966.5|86099.3|85990.3|86075.5|85966.5|13
1631223060000|2021-09-09 21:31:00|86070.1|85961.1|86063.6|85954.6|86074.6|85965.6|86063.4|85954.4|13
1631223070000|2021-09-09 21:31:10|86064.5|85955.5|86064.7|85955.7|86066.8|85957.8|86062|85953|10
1631223080000|2021-09-09 21:31:20|86065.4|85956.4|86144.2|86035.2|86170.6|86061.6|86064.3|85955.3|22
1631223090000|2021-09-09 21:31:30|86145.1|86036.1|86151.4|86042.4|86162.4|86053.4|86145.1|86036.1|12
1631223100000|2021-09-09 21:31:40|86144.5|86035.5|86138.9|86029.9|86144.5|86035.5|86133.1|86024.1|22
1631223110000|2021-09-09 21:31:50|86138.8|86029.8|86138.6|86029.6|86142.2|86033.2|86134.1|86025.1|25
1631223120000|2021-09-09 21:32:00|86137.1|86028.1|86135.4|86026.4|86137.1|86028.1|86133.1|86024.1|18
1631223130000|2021-09-09 21:32:10|86134.9|86025.9|86138.3|86029.3|86145.5|86036.5|86117.4|86018.9|32
1631223140000|2021-09-09 21:32:20|86137.5|86028.5|86134.5|86025.5|86138.8|86029.8|86132.1|86023.1|21
1631223150000|2021-09-09 21:32:30|86132.1|86023.1|86132.7|86023.7|86133.7|86024.7|86130.7|86021.7|16
1631223160000|2021-09-09 21:32:40|86133.4|86024.4|86133.4|86024.4|86133.4|86024.4|86132.4|86023.4|7
1631223170000|2021-09-09 21:32:50|86130.8|86021.8|86135.8|86026.8|86137.7|86028.7|86129|86020|19
1631223180000|2021-09-09 21:33:00|86132.8|86029.7|86137.4|86028.4|86139.6|86030.6|86127.4|86018.4|15
1631223190000|2021-09-09 21:33:10|86126.1|86036.3|86131.5|86022.5|86136.3|86036.7|86126.1|86022.5|12
1631223200000|2021-09-09 21:33:20|86131.4|86022.4|86137|86028|86139.2|86030.2|86131.3|86022.3|8
1631223210000|2021-09-09 21:33:30|86136|86027|86134.7|86025.7|86136|86027|86133|86024|7
1631223220000|2021-09-09 21:33:40|86132.5|86023.5|86130.5|86033.7|86140.9|86033.7|86130.5|86023.5|10
1631223230000|2021-09-09 21:33:50|86136.7|86027.7|86134.4|86025.4|86137|86028|86126.6|86024.1|7
1631223240000|2021-09-09 21:34:00|86127.7|86030.9|86133.4|86024.4|86133.6|86030.9|86127|86023.5|5
1631223250000|2021-09-09 21:34:10|86133.3|86024.3|86143|86034|86143.5|86034.5|86133.1|86024.1|4
1631223260000|2021-09-09 21:34:20|86144.1|86035.1|86141.3|86032.3|86144.1|86035.1|86141.3|86032.3|2
1631223270000|2021-09-09 21:34:30|86144.9|86035.9|86104.6|86054.6|86154.7|86059.2|86104.6|86026.1|7
1631223280000|2021-09-09 21:34:40|86124.8|86037.6|86134.3|86025.3|86135.4|86037.6|86123.9|86024.9|8
1631223290000|2021-09-09 21:34:50|86149.3|86044.3|86150.9|86041.9|86150.9|86044.3|86146.8|86037.8|4
1631223300000|2021-09-09 21:35:00|86146|86037|86138.1|86029.1|86146|86037|86137.3|86028.3|9
1631223310000|2021-09-09 21:35:10|86138.6|86029.6|86134|86025|86138.6|86029.6|86133.5|86024.5|7
1631223320000|2021-09-09 21:35:20|86133.9|86024.9|86143.3|86034.3|86147.6|86038.6|86133.9|86024.9|5
1631223330000|2021-09-09 21:35:30|86140.5|86031.5|86131.8|86038.5|86149.4|86040.4|86131.8|86031.1|12
1631223340000|2021-09-09 21:35:40|86139|86030|86136.4|86027.4|86139|86034.1|86134.7|86027.4|5
1631223350000|2021-09-09 21:35:50|86136.2|86027.2|86141.2|86032.2|86142.3|86049.4|86120.2|86027.2|7
1631223360000|2021-09-09 21:36:00|86139|86030|86130.9|86028|86139|86033.9|86123.4|86024.1|13
1631223370000|2021-09-09 21:36:10|86123.5|86035|86134.3|86025.3|86134.3|86035|86123.5|86023.2|10
1631223380000|2021-09-09 21:36:20|86133.9|86025|86145.5|86036.5|86145.5|86041.5|86133.9|86025|3
1631223390000|2021-09-09 21:36:30|86143.5|86034.5|86119.7|86038.8|86143.5|86053.2|86103.2|86028.6|12
1631223400000|2021-09-09 21:36:40|86134.4|86025.4|86134.9|86025.9|86134.9|86029|86129.4|86025.4|5
1631223410000|2021-09-09 21:36:50|86135.3|86026.3|86145.1|86036.1|86145.1|86036.1|86132.7|86023.7|10
1631223420000|2021-09-09 21:37:00|86143.6|86034.6|86134.7|86025.7|86144.3|86035.3|86134.7|86025.7|6
1631223430000|2021-09-09 21:37:10|86135.8|86026.8|86121.2|86023.2|86135.8|86027.2|86115.6|86014.2|12
1631223440000|2021-09-09 21:37:20|86129.2|86020.2|86135.6|86032.9|86135.6|86032.9|86124|86019.8|10
1631223450000|2021-09-09 21:37:30|86132.8|86034.9|86131.3|86030|86135.5|86044.8|86120|86026|18
1631223460000|2021-09-09 21:37:40|86116.1|86044.6|86132.7|86023.7|86132.7|86054.6|86104.5|86023.7|11
1631223470000|2021-09-09 21:37:50|86133.3|86024.3|86131.8|86037.7|86148|86044.2|86130.4|86023.9|9
1631223480000|2021-09-09 21:38:00|86132.8|86039.1|86128.8|86033|86137.6|86040.4|86127.6|86028.3|10
1631223490000|2021-09-09 21:38:10|86128.9|86033.3|86124.4|86039.8|86136.3|86039.9|86124.4|86027.7|18
1631223500000|2021-09-09 21:38:20|86121.5|86037.2|86130.1|86041.6|86132.1|86046.2|86118|86030.3|12
1631223510000|2021-09-09 21:38:30|86132.6|86042.2|86136.2|86027.2|86136.3|86043.6|86119.9|86025.5|13
1631223520000|2021-09-09 21:38:40|86131.5|86029.1|86136|86027|86136.4|86029.1|86131.5|86023.7|6
1631223530000|2021-09-09 21:38:50|86135.3|86026.3|86140.3|86038.7|86145.4|86041.6|86131.6|86026.3|6
1631223540000|2021-09-09 21:39:00|86144|86035|86130.7|86036.2|86144|86044.2|86123.2|86033.7|14
1631223550000|2021-09-09 21:39:10|86130.5|86037.9|86142.2|86033.9|86142.2|86046.6|86126|86033.9|9
1631223560000|2021-09-09 21:39:20|86142.5|86040.7|86144.8|86035.8|86144.8|86042.9|86131.1|86033.3|4
1631223570000|2021-09-09 21:39:30|86148.7|86046.9|86140.2|86031.2|86149.2|86046.9|86140.2|86031.2|6
1631223580000|2021-09-09 21:39:40|86139.8|86030.8|86142.4|86033.4|86143.2|86034.2|86139.8|86030.8|6
1631223590000|2021-09-09 21:39:50|86143.9|86034.9|86132.8|86035.4|86149.4|86058.1|86108.1|86034.9|14
1631223600000|2021-09-09 21:40:00|86132.9|86037.2|86130.9|86038.2|86133.9|86045|86122.3|86034.6|7
1631223610000|2021-09-09 21:40:10|86127.6|86035|86137.1|86028.1|86137.1|86035|86127.6|86028.1|2
1631223620000|2021-09-09 21:40:20|86137.6|86028.6|86135.8|86038.5|86150.2|86051.3|86126.1|86028.6|6
1631223630000|2021-09-09 21:40:30|86132.4|86043|86136.2|86027.2|86136.2|86054.2|86104.2|86023.4|12
1631223640000|2021-09-09 21:40:40|86147|86041.3|86110.1|86060.1|86147|86060.7|86109.6|86037.9|12
1631223650000|2021-09-09 21:40:50|86135.6|86039|86128.5|86041.4|86136.9|86041.7|86128.5|86035.5|9
1631223660000|2021-09-09 21:41:00|86138.6|86034.8|86146.7|86037.7|86146.7|86041.1|86138.6|86034.8|4
1631223670000|2021-09-09 21:41:10|86140.7|86038.2|86138.4|86037|86142.6|86038.2|86136.9|86033.6|4
1631223680000|2021-09-09 21:41:20|86142.5|86033.5|86137.4|86028.4|86142.5|86033.5|86137.4|86028.4|5
1631223690000|2021-09-09 21:41:30|86149|86040|86145.6|86036.6|86149|86040|86145.4|86036.4|5
1631223700000|2021-09-09 21:41:40|86146.5|86037.5|86117.3|86047.2|86146.5|86047.2|86116.8|86034.1|9
1631223710000|2021-09-09 21:41:50|86124.7|86041.4|86133.9|86042.5|86133.9|86050.8|86123.9|86041.4|7
1631223720000|2021-09-09 21:42:00|86132.8|86046.6|86145.3|86036.3|86145.3|86046.6|86132.8|86036.3|2
1631223730000|2021-09-09 21:42:10|86142.4|86038.9|86128.9|86046.4|86142.4|86049.3|86124|86038.9|12
1631223740000|2021-09-09 21:42:20|86119.2|86045.6|86138.9|86029.9|86140.5|86045.6|86119.2|86028.5|10
1631223750000|2021-09-09 21:42:30|86138.5|86029.5|86133|86036.2|86138.9|86036.6|86130|86029.5|13
1631223760000|2021-09-09 21:42:40|86134.9|86033.8|86143.3|86038.5|86144.6|86047.9|86134.9|86030.6|9
1631223770000|2021-09-09 21:42:50|86139.8|86040.1|86142.2|86033.6|86144.5|86044|86135.8|86033.6|9
1631223780000|2021-09-09 21:43:00|86140.3|86036.7|86120.1|86046.4|86141.4|86046.4|86120.1|86036.1|8
1631223790000|2021-09-09 21:43:10|86128.2|86040.4|86142.2|86033.2|86147|86046.2|86128.2|86033.2|5
1631223800000|2021-09-09 21:43:20|86143.3|86034.3|86131.3|86043.1|86143.9|86043.1|86131.2|86033.9|6
1631223810000|2021-09-09 21:43:30|86137.4|86039.9|86131.3|86046.6|86149.6|86049.2|86128.4|86034.9|6
1631223820000|2021-09-09 21:43:40|86131.7|86047.1|86147.1|86038.1|86147.1|86049.3|86129.2|86038.1|4
1631223830000|2021-09-09 21:43:50|86134.8|86037.6|86132.2|86039.8|86139.8|86043.4|86126.7|86034.3|10
1631223840000|2021-09-09 21:44:00|86133|86039|86130.7|86050.7|86149|86050.7|86127.6|86039|8
1631223850000|2021-09-09 21:44:10|86130.1|86039.8|86144.3|86035.3|86146.8|86039.8|86130.1|86035.3|4
1631223860000|2021-09-09 21:44:20|86146.7|86037.7|86138.2|86042.4|86153.2|86052.6|86129.3|86037.7|8
1631223870000|2021-09-09 21:44:30|86133.3|86046.9|86153.2|86044.2|86155.2|86052.4|86127.3|86043.1|34
1631223880000|2021-09-09 21:44:40|86152.8|86043.8|86141.4|86044.8|86152.8|86047.3|86140|86038.9|17
1631223890000|2021-09-09 21:44:50|86135.3|86042.8|86133.2|86044.7|86147.4|86044.7|86133.2|86035.1|18
1631223900000|2021-09-09 21:45:00|86135.7|86042.4|86145.7|86036.7|86148|86047.2|86135.7|86036.7|14
1631223910000|2021-09-09 21:45:10|86146.4|86037.4|86145.8|86036.8|86146.9|86037.9|86145.8|86036.8|5
1631223920000|2021-09-09 21:45:20|86153.8|86044.8|86138.4|86041.9|86154.9|86046.4|86135.7|86040.7|12
1631223930000|2021-09-09 21:45:30|86138.3|86041.8|86141.7|86041|86141.7|86045.8|86134.1|86041|12
1631223940000|2021-09-09 21:45:40|86142.2|86044|86132.2|86045.2|86144.3|86045.2|86132.2|86035.3|3
1631223950000|2021-09-09 21:45:50|86144.8|86061.7|86156.2|86047.2|86156.2|86061.7|86144.8|86047.2|3
1631223960000|2021-09-09 21:46:00|86146.7|86052.7|86140|86034.3|86152.5|86052.7|86139.2|86033.5|6
1631223970000|2021-09-09 21:46:10|86142|86033|86143.9|86034.9|86145.3|86036.3|86142|86033|5
1631223980000|2021-09-09 21:46:20|86152|86043.1|86144.5|86043.7|86152|86052|86138.2|86042.5|5
1631223990000|2021-09-09 21:46:30|86147.4|86044.1|86136.8|86041.5|86149.8|86047.9|86129.7|86036|10
1631224000000|2021-09-09 21:46:40|86145.1|86052.8|86152.5|86043.5|86153.3|86069|86119|86043.5|5
1631224010000|2021-09-09 21:46:50|86147.6|86038.6|86147.6|86038.6|86147.6|86038.6|86147.6|86038.6|1
1631224020000|2021-09-09 21:47:00|86154.1|86045.1|86151.8|86042.8|86154.6|86045.6|86151.8|86042.8|3
1631224030000|2021-09-09 21:47:10|86113.3|86063.3|86145|86036|86145|86063.3|86113.3|86036|4
1631224040000|2021-09-09 21:47:20|86158.7|86052|86151.8|86042.8|86158.7|86055.6|86151.8|86042.8|5
1631224050000|2021-09-09 21:47:30|86158.4|86049.4|86143.9|86034.9|86158.4|86049.4|86135.2|86034.9|9
1631224060000|2021-09-09 21:47:40|86154.1|86049|86132|86055.7|86164.3|86069|86119|86041.5|7
1631224070000|2021-09-09 21:47:50|86132.6|86056.2|86144.2|86035.2|86144.2|86056.2|86129|86033.3|13
1631224080000|2021-09-09 21:48:00|86144|86035|86140.4|86037.2|86144.3|86037.2|86140|86035|7
1631224090000|2021-09-09 21:48:10|86154.7|86047.9|86152.1|86043.1|86154.7|86047.9|86149.3|86042.5|5
1631224100000|2021-09-09 21:48:20|86150.8|86041.8|86141.4|86039.5|86150.8|86054.7|86124.9|86036.8|12
1631224110000|2021-09-09 21:48:30|86137|86044.6|86145.6|86036.6|86145.6|86044.6|86137|86036.6|2
1631224120000|2021-09-09 21:48:40|86160.9|86051.9|86148.4|86039.4|86160.9|86051.9|86148.4|86039.4|6
1631224130000|2021-09-09 21:48:50|86148.6|86039.6|86145.8|86036.8|86148.8|86039.8|86144.9|86035.9|6
1631224140000|2021-09-09 21:49:00|86158.6|86049.6|86150.1|86041.1|86158.6|86057.2|86137.1|86041.1|5
1631224150000|2021-09-09 21:49:10|86132.4|86055.1|86136.9|86042.9|86150.1|86055.1|86128.7|86041.1|7
1631224160000|2021-09-09 21:49:20|86147.2|86052.9|86153.1|86044.1|86153.1|86052.9|86146.9|86044.1|3
1631224170000|2021-09-09 21:49:30|86147|86038|86147|86038|86147|86038|86146.3|86037.3|3
1631224180000|2021-09-09 21:49:40|86146.2|86037.2|86144.3|86035.3|86147|86038|86144.3|86035.3|4
1631224190000|2021-09-09 21:49:50|86157.2|86048.2|86151.2|86042.2|86162.5|86053.5|86149.9|86041.7|6
1631224200000|2021-09-09 21:50:00|86153.5|86044.5|86146.2|86042.6|86153.5|86050.7|86135.6|86042.6|9
1631224210000|2021-09-09 21:50:10|86153.2|86054|86125.9|86047.8|86156.7|86054.1|86125.9|86038.9|19
1631224220000|2021-09-09 21:50:20|86138.2|86036.4|86141.4|86032.4|86141.4|86036.6|86136.3|86032.4|5
1631224230000|2021-09-09 21:50:30|86141.9|86032.9|86140.5|86031.5|86141.9|86043.8|86129.9|86031.5|7
1631224240000|2021-09-09 21:50:40|86151.2|86042.2|86147.9|86038.9|86151.2|86042.2|86147.8|86038.8|4
1631224250000|2021-09-09 21:50:50|86148.8|86039.8|86132.6|86043.1|86148.8|86051|86124.2|86035.3|11
1631224260000|2021-09-09 21:51:00|86142.8|86051.5|86151|86042.9|86151|86055.6|86139.5|86042.9|3
1631224270000|2021-09-09 21:51:10|86145.3|86048.7|86145.6|86036.6|86151.5|86048.7|86145.3|86036.6|4
1631224280000|2021-09-09 21:51:20|86155.8|86046.8|86151.1|86042.1|86155.8|86047.9|86142.1|86042.1|5
1631224290000|2021-09-09 21:51:30|86146.4|86052.2|86146.6|86038.2|86147.2|86052.2|86146.4|86037.5|7
1631224300000|2021-09-09 21:51:40|86151|86046.2|86151.2|86042.2|86152.3|86046.2|86151|86042.2|3
1631224310000|2021-09-09 21:51:50|86137.6|86045.9|86139|86043.8|86144.5|86052.7|86129.8|86039.5|9
1631224320000|2021-09-09 21:52:00|86137.6|86047|86140.7|86031.7|86142.5|86047|86137.6|86031.7|3
1631224330000|2021-09-09 21:52:10|86152.7|86043.7|86150.5|86041.5|86153.6|86044.6|86150.5|86041.5|4
1631224340000|2021-09-09 21:52:20|86151.5|86042.5|86138.8|86029.8|86151.5|86042.5|86138.8|86029.8|3
1631224350000|2021-09-09 21:52:30|86139.6|86030.6|86142.5|86033.5|86142.5|86033.5|86139.6|86030.6|4
1631224360000|2021-09-09 21:52:40|86155.3|86046.3|86151.5|86042.5|86158.8|86049.8|86151.4|86042.4|5
1631224370000|2021-09-09 21:52:50|86153.4|86044.4|86143.7|86039.3|86153.4|86044.4|86137.2|86039.3|6
1631224380000|2021-09-09 21:53:00|86153.8|86049.7|86150.1|86041.1|86153.8|86052.7|86148.5|86039.5|5
1631224390000|2021-09-09 21:53:10|86147|86038|86137.8|86033.1|86147|86062.2|86112.2|86033.1|12
1631224400000|2021-09-09 21:53:20|86149.5|86047|86138.1|86033.5|86151.8|86047|86128.2|86029.6|20
1631224410000|2021-09-09 21:53:30|86141.2|86032.2|86141.6|86032.6|86141.6|86032.6|86140.9|86031.9|4
1631224420000|2021-09-09 21:53:40|86140.9|86031.9|86147.8|86038.8|86151.5|86042.5|86139.8|86030.8|8
1631224430000|2021-09-09 21:53:50|86147.5|86038.5|86112.4|86062.4|86147.5|86062.4|86112.4|86035|12
1631224440000|2021-09-09 21:54:00|86113.1|86063.1|86133.2|86051.7|86142.2|86063.1|86113.1|86034|17
1631224450000|2021-09-09 21:54:10|86139.8|86045.5|86139.4|86030.4|86139.8|86049.6|86134.1|86030.4|9
1631224460000|2021-09-09 21:54:20|86140.4|86031.4|86150.8|86041.8|86150.8|86051|86137.7|86031.4|11
1631224470000|2021-09-09 21:54:30|86148.1|86042.6|86138.5|86041.6|86148.1|86042.6|86138.5|86038.7|4
1631224480000|2021-09-09 21:54:40|86146.7|86037.7|86143|86034|86146.7|86038.8|86137.4|86033|12
1631224490000|2021-09-09 21:54:50|86141|86032|86149.1|86041.7|86160.1|86051.1|86141|86032|5
1631224500000|2021-09-09 21:55:00|86147.5|86040.2|86149.1|86040.1|86149.1|86040.6|86144.1|86039.5|4
1631224510000|2021-09-09 21:55:10|86149.6|86040.6|86147.5|86038.5|86153.9|86044.9|86140.6|86031.6|8
1631224520000|2021-09-09 21:55:20|86147.3|86038.3|86145.6|86036.6|86149.2|86040.2|86145.6|86036.6|5
1631224530000|2021-09-09 21:55:30|86147.4|86038.4|86142.1|86033.1|86147.4|86046.4|86132.3|86033.1|8
1631224540000|2021-09-09 21:55:40|86131.2|86045.5|86154.1|86045.1|86154.1|86054|86131.2|86035|4
1631224550000|2021-09-09 21:55:50|86154.2|86046.9|86151.1|86042.1|86154.2|86046.9|86151.1|86042.1|3
1631224560000|2021-09-09 21:56:00|86151.8|86042.8|86146.6|86037.6|86151.8|86042.8|86142.8|86033.8|11
1631224570000|2021-09-09 21:56:10|86151.1|86042.1|86150.7|86041.7|86151.1|86042.1|86150.7|86041.7|2
1631224580000|2021-09-09 21:56:20|86152.2|86043.2|86152.6|86043.6|86152.6|86043.6|86140.4|86031.4|4
1631224590000|2021-09-09 21:56:30|86150.4|86041.4|86147.1|86038.1|86150.4|86041.4|86147.1|86038.1|4
1631224600000|2021-09-09 21:56:40|86159|86050|86154.4|86045.4|86159|86050|86154.4|86045.4|2
1631224610000|2021-09-09 21:56:50|86156.1|86047.1|86151.8|86042.8|86156.1|86054.6|86133.8|86038.6|12
1631224620000|2021-09-09 21:57:00|86157.6|86048.6|86148|86039|86157.6|86048.6|86147.7|86038.7|4
1631224630000|2021-09-09 21:57:10|86153.6|86044.6|86145.7|86036.7|86153.6|86044.6|86145.7|86036.7|3
1631224640000|2021-09-09 21:57:20|86145.9|86036.9|86151.1|86049.8|86151.1|86055.1|86145.2|86036.2|5
1631224650000|2021-09-09 21:57:30|86149.4|86050.7|86150|86041|86155.5|86050.7|86149.4|86041|3
1631224660000|2021-09-09 21:57:40|86150.7|86041.7|86097.3|85988.3|86150.7|86053.1|86084.8|85975.8|32
1631224670000|2021-09-09 21:57:50|86102.7|85993.7|86093.6|85984.6|86102.7|85993.7|86087.1|85978.1|20
1631224680000|2021-09-09 21:58:00|86088.3|85979.3|86092.9|85983.9|86096.7|85987.7|86085.8|85976.8|21
1631224690000|2021-09-09 21:58:10|86091.3|85982.3|86096.1|85987.1|86098.5|85989.5|86082.9|85973.9|20
1631224700000|2021-09-09 21:58:20|86095.7|85986.7|86090.8|85981.8|86095.7|85986.7|86088.2|85979.2|15
1631224710000|2021-09-09 21:58:30|86092|85983|86083.8|85974.8|86092|85983|86082.6|85973.6|13
1631224720000|2021-09-09 21:58:40|86085.8|85976.8|86086|85977|86102.3|85993.3|86079.8|85970.8|16
1631224730000|2021-09-09 21:58:50|86084.7|85975.7|86083.9|85974.9|86085|85976|86081.8|85972.8|11
1631224740000|2021-09-09 21:59:00|86081.5|85972.5|86076|85967|86085.8|85976.8|86074.8|85965.8|19
1631224750000|2021-09-09 21:59:10|86078.7|85969.7|86103.1|85994.1|86111.1|86002.1|86078.7|85969.7|6
1631224760000|2021-09-09 21:59:20|86103.7|85994.7|86086.9|85977.9|86108.2|85999.2|86086.9|85977.9|5
1631224770000|2021-09-09 21:59:30|86090.5|85981.5|86075.4|85966.4|86090.6|85981.6|86075.4|85966.4|7
1631224780000|2021-09-09 21:59:40|86070.9|85961.9|86089.3|85980.3|86089.3|85980.3|86069.2|85960.2|9
1631224790000|2021-09-09 21:59:50|86087|85978|86089.2|85980.2|86089.2|85980.2|86086.2|85977.2|15
1631224800000|2021-09-09 22:00:00|86086.6|85977.6|86092.4|85983.4|86097.9|85988.9|86078.1|85969.1|44
1631224810000|2021-09-09 22:00:10|86094.1|85985.1|86112.8|86003.8|86115.5|86006.5|86081.4|85972.4|37
1631224820000|2021-09-09 22:00:20|86123.1|86014.1|86108.4|85999.4|86123.1|86014.1|86091.2|85982.2|72
1631224830000|2021-09-09 22:00:30|86110.1|86001.1|86096.9|85987.9|86122.5|86013.5|86087.5|85978.5|75
1631224840000|2021-09-09 22:00:40|86099.6|85990.6|86109.3|86000.3|86116|86007|86092.9|85983.9|63
1631224850000|2021-09-09 22:00:50|86107.4|85998.4|86108.9|85999.9|86115.2|86006.2|86083.3|85974.3|71
1631224860000|2021-09-09 22:01:00|86106.6|85997.6|86108.8|85999.8|86114.1|86005.1|86099.4|85990.4|55
1631224870000|2021-09-09 22:01:10|86107.1|85998.1|86106.4|85997.4|86112.4|86003.4|86103.7|85994.7|49
1631224880000|2021-09-09 22:01:20|86106.3|85997.3|86115.4|86006.4|86121.6|86012.6|86105.7|85996.7|54
1631224890000|2021-09-09 22:01:30|86117.4|86008.4|86124.6|86015.6|86126|86017|86113.6|86004.6|41
1631224900000|2021-09-09 22:01:40|86123|86014|86123.3|86014.3|86131.1|86022.1|86118.4|86009.4|32
1631224910000|2021-09-09 22:01:50|86123|86014|86124.7|86015.7|86127.7|86018.7|86119|86010|47
1631224920000|2021-09-09 22:02:00|86123.8|86014.8|86115.2|86006.2|86124.4|86015.4|86115.2|86006.2|18
1631224930000|2021-09-09 22:02:10|86114.4|86005.4|86120.9|86011.9|86128.7|86019.7|86114|86005|22
1631224940000|2021-09-09 22:02:20|86120.6|86011.6|86123.6|86014.6|86129.2|86020.2|86120.6|86011.6|12
1631224950000|2021-09-09 22:02:30|86121.8|86012.8|86122.8|86013.8|86122.8|86013.8|86121.7|86012.7|8
1631224960000|2021-09-09 22:02:40|86122.3|86013.3|86124.1|86015.1|86139|86030|86122.1|86013.1|18
1631224970000|2021-09-09 22:02:50|86123.8|86014.8|86116.4|86007.4|86125|86016|86116.3|86007.3|16
1631224980000|2021-09-09 22:03:00|86116.3|86007.3|86127.9|86018.9|86134.7|86025.7|86115.8|86006.8|7
1631224990000|2021-09-09 22:03:10|86129.7|86020.7|86119.6|86010.6|86129.7|86020.7|86118.7|86009.7|9
1631225000000|2021-09-09 22:03:20|86120.8|86011.8|86118.7|86009.7|86133.4|86024.4|86116.5|86007.5|27
1631225010000|2021-09-09 22:03:30|86118|86009|86118.7|86009.7|86120.8|86011.8|86117.1|86008.1|15
1631225020000|2021-09-09 22:03:40|86119.9|86010.9|86128.3|86019.3|86135.3|86026.3|86119.7|86010.7|8
1631225030000|2021-09-09 22:03:50|86128.4|86019.4|86124.6|86015.6|86132|86023|86123.9|86014.9|14
1631225040000|2021-09-09 22:04:00|86126.4|86017.4|86120.4|86011.4|86126.5|86017.5|86117.4|86008.4|16
1631225050000|2021-09-09 22:04:10|86120.1|86011.1|86128.8|86019.8|86143|86034|86120.1|86011.1|24
1631225060000|2021-09-09 22:04:20|86126.7|86017.7|86121.4|86012.4|86126.7|86017.7|86117.7|86008.7|16
1631225070000|2021-09-09 22:04:30|86121.8|86012.8|86123.3|86014.3|86134.2|86025.2|86121.8|86012.8|13
1631225080000|2021-09-09 22:04:40|86122.6|86013.6|86118.5|86009.5|86123.9|86014.9|86118.5|86009.5|10
1631225090000|2021-09-09 22:04:50|86118.2|86009.2|86130.2|86021.2|86135|86026|86118.2|86009.2|10
1631225100000|2021-09-09 22:05:00|86125.1|86016.1|86118.2|86009.2|86125.1|86016.1|86116.6|86007.6|31
1631225110000|2021-09-09 22:05:10|86117.9|86008.9|86125.4|86016.4|86133.9|86024.9|86117.9|86008.9|27
1631225120000|2021-09-09 22:05:20|86125.6|86016.6|86125.6|86016.6|86131|86022|86125.5|86016.5|11
1631225130000|2021-09-09 22:05:30|86125.8|86016.8|86127.8|86018.8|86134.7|86025.7|86125.7|86016.7|8
1631225140000|2021-09-09 22:05:40|86127.7|86018.7|86124.1|86015.1|86127.8|86018.8|86122.7|86013.7|7
1631225150000|2021-09-09 22:05:50|86123.2|86014.2|86120.9|86011.9|86138.4|86029.4|86120|86011|16
1631225160000|2021-09-09 22:06:00|86120.7|86011.7|86121.2|86012.2|86128.7|86019.7|86115.7|86006.7|47
1631225170000|2021-09-09 22:06:10|86121.6|86012.6|86119.2|86010.2|86121.8|86012.8|86116.2|86007.2|34
1631225180000|2021-09-09 22:06:20|86119.4|86010.4|86122.2|86013.2|86127.4|86018.4|86115.9|86006.9|27
1631225190000|2021-09-09 22:06:30|86122.6|86013.6|86121.5|86012.5|86123.6|86014.6|86120.3|86011.3|13
1631225200000|2021-09-09 22:06:40|86123.4|86014.4|86116|86007|86124.5|86015.5|86114.7|86005.7|11
1631225210000|2021-09-09 22:06:50|86115.3|86006.3|86125.3|86016.3|86140.3|86031.3|86115.3|86006.3|12
1631225220000|2021-09-09 22:07:00|86128|86019|86116.8|86007.8|86133.3|86024.3|86116.8|86007.8|13
1631225230000|2021-09-09 22:07:10|86116.2|86007.2|86118.8|86009.8|86118.8|86009.8|86116.2|86007.2|9
1631225240000|2021-09-09 22:07:20|86118.9|86009.9|86129.4|86020.4|86132.3|86023.3|86118.5|86009.5|9
1631225250000|2021-09-09 22:07:30|86128.5|86019.5|86135.5|86026.5|86135.5|86026.5|86119.1|86010.1|13
1631225260000|2021-09-09 22:07:40|86131.4|86022.4|86125.3|86016.3|86134|86025|86125.3|86016.3|15
1631225270000|2021-09-09 22:07:50|86126.5|86017.5|86118.1|86009.1|86126.5|86017.5|86117|86008|17
1631225280000|2021-09-09 22:08:00|86117.8|86008.8|86122.7|86013.7|86129.2|86020.2|86117.8|86008.8|14
1631225290000|2021-09-09 22:08:10|86127.4|86018.4|86118.6|86009.6|86127.4|86018.4|86118.6|86009.6|5
1631225300000|2021-09-09 22:08:20|86136.1|86027.1|86123.7|86014.7|86136.1|86027.1|86122.6|86013.6|30
1631225310000|2021-09-09 22:08:30|86122.8|86013.8|86118.6|86009.6|86122.8|86013.8|86117.5|86008.5|15
1631225320000|2021-09-09 22:08:40|86118.8|86009.8|86119.1|86010.1|86119.6|86010.6|86118.1|86009.1|8
1631225330000|2021-09-09 22:08:50|86119.6|86010.6|86123.5|86014.5|86131.1|86022.1|86117.6|86008.6|18
1631225340000|2021-09-09 22:09:00|86123.6|86014.6|86120.3|86011.3|86124.9|86015.9|86119.8|86010.8|18
1631225350000|2021-09-09 22:09:10|86122|86013|86126|86017|86131.9|86022.9|86116.5|86007.5|8
1631225360000|2021-09-09 22:09:20|86125|86016|86115|86006|86125|86016|86115|86006|10
1631225370000|2021-09-09 22:09:30|86115.2|86006.2|86115.7|86006.7|86116.4|86007.4|86114.6|86005.6|15
1631225380000|2021-09-09 22:09:40|86115.9|86006.9|86122.4|86013.4|86135.8|86026.8|86115|86006|12
1631225390000|2021-09-09 22:09:50|86123.2|86014.2|86116.4|86007.4|86124.7|86015.7|86116.4|86007.4|4
1631225400000|2021-09-09 22:10:00|86114.6|86005.6|86124.5|86015.5|86135.5|86026.5|86114.6|86005.6|8
1631225410000|2021-09-09 22:10:10|86123.4|86014.4|86121.9|86012.9|86123.9|86014.9|86121.9|86012.9|8
1631225420000|2021-09-09 22:10:20|86116.6|86007.6|86116.8|86007.8|86118|86009|86116.2|86007.2|11
1631225430000|2021-09-09 22:10:30|86117.3|86008.3|86123.5|86014.5|86129.6|86020.6|86116.1|86007.1|15
1631225440000|2021-09-09 22:10:40|86124.7|86015.7|86121.2|86012.2|86124.7|86015.7|86119.2|86010.2|13
1631225450000|2021-09-09 22:10:50|86122.8|86013.8|86132.6|86023.6|86132.6|86023.6|86122|86013|6
1631225460000|2021-09-09 22:11:00|86134|86025|86119.7|86010.7|86134|86025|86119.7|86010.7|9
1631225470000|2021-09-09 22:11:10|86121|86012|86115.1|86006.1|86121|86012|86115|86006|13
1631225480000|2021-09-09 22:11:20|86115|86006|86124.3|86015.3|86133.2|86024.2|86114.8|86005.8|30
1631225490000|2021-09-09 22:11:30|86125.1|86016.1|86114.3|86005.3|86125.1|86016.1|86114.3|86005.3|5
1631225500000|2021-09-09 22:11:40|86116.1|86007.1|86117.2|86008.2|86118.6|86009.6|86113.6|86004.6|6
1631225510000|2021-09-09 22:11:50|86117.7|86008.7|86137.4|86028.4|86137.4|86028.4|86116.2|86007.2|6
1631225520000|2021-09-09 22:12:00|86130|86021|86127.4|86018.4|86133|86024|86125.3|86016.3|22
1631225530000|2021-09-09 22:12:10|86127.5|86018.5|86116|86007|86127.6|86018.6|86114.3|86005.3|14
1631225540000|2021-09-09 22:12:20|86117.7|86008.7|86124.6|86015.6|86132.4|86023.4|86117.5|86008.5|20
1631225550000|2021-09-09 22:12:30|86124.1|86015.1|86114.3|86005.3|86124.3|86015.3|86114.3|86005.3|7
1631225560000|2021-09-09 22:12:40|86115.9|86006.9|86116.2|86007.2|86116.2|86007.2|86114.9|86005.9|4
1631225570000|2021-09-09 22:12:50|86116.8|86007.8|86127.4|86018.4|86130|86021|86115.4|86006.4|8
1631225580000|2021-09-09 22:13:00|86125.3|86016.3|86114.3|86005.3|86125.5|86016.5|86114.3|86005.3|4
1631225590000|2021-09-09 22:13:10|86116.6|86007.6|86128.8|86019.8|86143.9|86034.9|86116.5|86007.5|6
1631225600000|2021-09-09 22:13:20|86128.7|86019.7|86130|86021|86130.1|86021.1|86125.7|86016.7|5
1631225610000|2021-09-09 22:13:30|86131.3|86022.3|86127.9|86018.9|86140.8|86031.8|86127.9|86018.9|5
1631225620000|2021-09-09 22:13:40|86131.3|86022.3|86126.2|86017.2|86131.3|86022.3|86125.9|86016.9|7
1631225630000|2021-09-09 22:13:50|86127|86018|86116.9|86007.9|86127|86018|86116.9|86007.9|26
1631225640000|2021-09-09 22:14:00|86114.5|86005.5|86116.7|86007.7|86117.1|86008.1|86114.5|86005.5|14
1631225650000|2021-09-09 22:14:10|86117|86008|86124.4|86015.4|86141.5|86032.5|86117|86008|10
1631225660000|2021-09-09 22:14:20|86125.5|86016.5|86123.5|86014.5|86126.5|86017.5|86123.5|86014.5|8
1631225670000|2021-09-09 22:14:30|86126.7|86017.7|86127.1|86018.1|86136.6|86027.6|86126.7|86017.7|6
1631225680000|2021-09-09 22:14:40|86128.4|86019.4|86123.8|86014.8|86128.9|86019.9|86120.8|86011.8|24
1631225690000|2021-09-09 22:14:50|86123.7|86014.7|86116|86007|86124.3|86015.3|86115.3|86006.3|9
1631225700000|2021-09-09 22:15:00|86116.2|86007.2|86122|86013|86126.8|86017.8|86114.4|86005.4|18
1631225710000|2021-09-09 22:15:10|86120.5|86011.5|86120|86011|86120.5|86011.5|86119.2|86010.2|13
1631225720000|2021-09-09 22:15:20|86115.5|86006.5|86123.4|86014.4|86133.9|86024.9|86114.2|86005.2|13
1631225730000|2021-09-09 22:15:30|86124.7|86015.7|86121.2|86012.2|86124.7|86015.7|86120.4|86011.4|10
1631225740000|2021-09-09 22:15:40|86122.3|86013.3|86119.2|86010.2|86140.1|86031.1|86115.9|86006.9|14
1631225750000|2021-09-09 22:15:50|86113.5|86004.5|86114.8|86005.8|86115.2|86006.2|86113.5|86004.5|7
1631225760000|2021-09-09 22:16:00|86114.3|86005.3|86115.8|86006.8|86116.6|86007.6|86113.9|86004.9|13
1631225770000|2021-09-09 22:16:10|86115.7|86006.7|86118.4|86009.4|86130.7|86021.7|86114.6|86005.6|16
1631225780000|2021-09-09 22:16:20|86119.1|86010.1|86120.9|86011.9|86121|86012|86119.1|86010.1|8
1631225790000|2021-09-09 22:16:30|86120.5|86011.5|86115.3|86006.3|86121.3|86012.3|86115.3|86006.3|7
1631225800000|2021-09-09 22:16:40|86115.7|86006.7|86124.2|86015.2|86136.8|86027.8|86115.5|86006.5|10
1631225810000|2021-09-09 22:16:50|86122.5|86013.5|86115.8|86006.8|86122.6|86013.6|86115.8|86006.8|17
1631225820000|2021-09-09 22:17:00|86116.3|86007.3|86114.2|86005.2|86116.3|86007.3|86114.2|86005.2|11
1631225830000|2021-09-09 22:17:10|86114.3|86005.3|86120.5|86011.5|86131.4|86022.4|86114.3|86005.3|14
1631225840000|2021-09-09 22:17:20|86121.5|86012.5|86119.9|86010.9|86123.1|86014.1|86119.7|86010.7|13
1631225850000|2021-09-09 22:17:30|86121.2|86012.2|86116.8|86007.8|86121.7|86012.7|86116.8|86007.8|12
1631225860000|2021-09-09 22:17:40|86116.6|86007.6|86120.7|86011.7|86135.1|86026.1|86116.4|86007.4|8
1631225870000|2021-09-09 22:17:50|86116.4|86007.4|86115.4|86006.4|86117.3|86008.3|86115.2|86006.2|13
1631225880000|2021-09-09 22:18:00|86115.5|86006.5|86115.9|86006.9|86116|86007|86115.2|86006.2|5
1631225890000|2021-09-09 22:18:10|86115.6|86006.6|86127.4|86018.4|86137.4|86028.4|86115.6|86006.6|8
1631225900000|2021-09-09 22:18:20|86127.2|86018.2|86116.9|86007.9|86127.3|86018.3|86116.9|86007.9|7
1631225910000|2021-09-09 22:18:30|86116.4|86007.4|86132|86023|86138.6|86029.6|86116.4|86007.4|6
1631225920000|2021-09-09 22:18:40|86132.3|86023.3|86120.7|86011.7|86132.3|86023.3|86120.7|86011.7|6
1631225930000|2021-09-09 22:18:50|86120.3|86011.3|86121.6|86012.6|86133.2|86024.2|86119|86010|15
1631225940000|2021-09-09 22:19:00|86120.2|86011.2|86115.1|86006.1|86121.2|86012.2|86115.1|86006.1|8
1631225950000|2021-09-09 22:19:10|86114.9|86005.9|86121.8|86012.8|86130.2|86021.2|86114.7|86005.7|9
1631225960000|2021-09-09 22:19:20|86121.5|86012.5|86115|86006|86121.9|86012.9|86115|86006|21
1631225970000|2021-09-09 22:19:30|86115.5|86006.5|86116|86007|86116.2|86007.2|86114.6|86005.6|17
1631225980000|2021-09-09 22:19:40|86115.8|86006.8|86123.5|86014.5|86137.9|86028.9|86115.8|86006.8|9
1631225990000|2021-09-09 22:19:50|86123.9|86014.9|86116.1|86007.1|86124.3|86015.3|86115|86006|16
1631226000000|2021-09-09 22:20:00|86116.2|86007.2|86121.3|86012.3|86132|86023|86116|86007|12
1631226010000|2021-09-09 22:20:10|86121.1|86012.1|86130.7|86021.7|86136|86027|86119.7|86010.7|36
1631226020000|2021-09-09 22:20:20|86130.8|86021.8|86144.6|86054.2|86150.8|86054.2|86123.5|86014.5|45
1631226030000|2021-09-09 22:20:30|86144.4|86055.1|86142.6|86036.2|86149.7|86059|86137.3|86036.2|56
1631226040000|2021-09-09 22:20:40|86142.5|86034.2|86136|86033|86142.5|86035.9|86134.2|86031.1|39
1631226050000|2021-09-09 22:20:50|86134.8|86035.4|86150.2|86041.2|86150.2|86041.2|86134.8|86031.5|22
1631226060000|2021-09-09 22:21:00|86147.9|86038.9|86136.8|86037.3|86147.9|86039.9|86133.6|86035.4|27
1631226070000|2021-09-09 22:21:10|86140.6|86040.8|86135.8|86035.9|86145.7|86048.9|86135.8|86035.9|37
1631226080000|2021-09-09 22:21:20|86133.7|86039.9|86136.3|86031.1|86136.7|86040.6|86132.4|86031.1|11
1631226090000|2021-09-09 22:21:30|86135.5|86031|86138.8|86044.1|86142.2|86044.1|86126.9|86031|33
1631226100000|2021-09-09 22:21:40|86139.1|86045.4|86135.4|86039.4|86139.8|86045.4|86134.8|86038|37
1631226110000|2021-09-09 22:21:50|86135.3|86039.2|86131.7|86043.9|86145.2|86044.7|86130.4|86038.8|15
1631226120000|2021-09-09 22:22:00|86135.2|86049|86137.4|86038.8|86138.1|86049|86130.3|86038.8|11
1631226130000|2021-09-09 22:22:10|86139.4|86038.2|86139.4|86037.6|86142.9|86042.9|86131.2|86036|16
1631226140000|2021-09-09 22:22:20|86141.4|86038.6|86134.9|86039.2|86141.6|86041.6|86130.7|86032.5|17
1631226150000|2021-09-09 22:22:30|86137.6|86036.6|86140.9|86040.4|86152.1|86047.8|86137.6|86036.6|12
1631226160000|2021-09-09 22:22:40|86140.4|86041.3|86139.6|86041.9|86143.2|86042.5|86138.2|86038.5|11
1631226170000|2021-09-09 22:22:50|86139.1|86038.1|86144.8|86043.9|86148.2|86049.5|86132.2|86037.9|26
1631226180000|2021-09-09 22:23:00|86145|86044.7|86141.5|86042.1|86156.1|86050.2|86141.1|86039.6|52
1631226190000|2021-09-09 22:23:10|86141.3|86042.5|86140.7|86040.6|86143.7|86044.3|86137.6|86038.6|22
1631226200000|2021-09-09 22:23:20|86142.6|86039.6|86136.6|86038.4|86143.5|86042.9|86136.6|86036.3|9
1631226210000|2021-09-09 22:23:30|86135.9|86039.4|86140.1|86048.8|86144.3|86049|86132.2|86037.5|8
1631226220000|2021-09-09 22:23:40|86141.4|86046.5|86147.4|86047.7|86149.9|86049.2|86138.2|86039.2|34
1631226230000|2021-09-09 22:23:50|86146|86048.5|86147.3|86046.5|86157.4|86057.4|86143.7|86041.8|64
1631226240000|2021-09-09 22:24:00|86147.6|86046.7|86136.2|86039.8|86147.6|86052.9|86124.6|86033.2|32
1631226250000|2021-09-09 22:24:10|86137|86040.2|86146.7|86045.8|86147|86045.8|86135.1|86036.1|34
1631226260000|2021-09-09 22:24:20|86147|86045.1|86141.8|86043.2|86147.2|86045.5|86141.8|86040.6|25
1631226270000|2021-09-09 22:24:30|86141.9|86043.4|86142.5|86052.2|86155.7|86052.2|86136.8|86039|28
1631226280000|2021-09-09 22:24:40|86140.1|86051.3|86141.9|86039.7|86150.6|86057.5|86138.1|86039.7|7
1631226290000|2021-09-09 22:24:50|86144.2|86038.2|86146.6|86045|86149.6|86052.8|86134.8|86037.7|22
1631226300000|2021-09-09 22:25:00|86144.7|86042.7|86144.5|86050.9|86147|86054.7|86131.4|86036.7|28
1631226310000|2021-09-09 22:25:10|86143.9|86052.8|86147.7|86052.7|86150.6|86056.6|86143.9|86047.7|63
1631226320000|2021-09-09 22:25:20|86147.1|86055.1|86147.3|86057.1|86150.7|86057.3|86145.5|86051.4|52
1631226330000|2021-09-09 22:25:30|86147.5|86054.9|86152|86053.2|86152|86056.6|86146.3|86050.3|54
1631226340000|2021-09-09 22:25:40|86152.5|86047.1|86149.2|86040.4|86153.6|86057|86140.7|86036.2|12
1631226350000|2021-09-09 22:25:50|86146.2|86046.4|86145|86062.4|86152.5|86062.4|86138.1|86046.4|50
1631226360000|2021-09-09 22:26:00|86144.3|86061.7|86148.9|86054.1|86150.2|86062.4|86140.4|86050.4|52
1631226370000|2021-09-09 22:26:10|86149.2|86052.9|86148.2|86046.9|86150.2|86052.9|86146.1|86046|18
1631226380000|2021-09-09 22:26:20|86148.3|86049.4|86148.2|86057.4|86149.4|86058.4|86141.2|86047.5|24
1631226390000|2021-09-09 22:26:30|86148.8|86053.8|86149.8|86055.1|86153.9|86068.2|86139.5|86052|20
1631226400000|2021-09-09 22:26:40|86139.2|86054.1|86136.2|86048.3|86145.6|86061.7|86136.2|86038.3|20
1631226410000|2021-09-09 22:26:50|86133.6|86051.4|86145.4|86049.2|86151.6|86059|86133.6|86043.5|25
1631226420000|2021-09-09 22:27:00|86147.4|86046.7|86144|86053.6|86149.1|86055.7|86140.1|86044.1|8
1631226430000|2021-09-09 22:27:10|86146.3|86049.4|86151.8|86057.6|86151.9|86057.6|86143|86046.9|11
1631226440000|2021-09-09 22:27:20|86148.8|86060.9|86148.1|86058.3|86151.9|86060.9|86145.9|86046.7|14
1631226450000|2021-09-09 22:27:30|86148.6|86056.5|86146.5|86057.4|86148.8|86067.1|86143.4|86054.4|29
1631226460000|2021-09-09 22:27:40|86143.6|86056.8|86146.5|86047.9|86148.7|86064.6|86142|86047.9|22
1631226470000|2021-09-09 22:27:50|86146.6|86048.6|86142.5|86053|86147.7|86055|86141|86046.2|8
1631226480000|2021-09-09 22:28:00|86146|86055.9|86145.6|86050.5|86148|86055.9|86145.6|86050.5|8
1631226490000|2021-09-09 22:28:10|86142.3|86049.8|86141.1|86050.1|86144|86059.8|86136.9|86049.8|15
1631226500000|2021-09-09 22:28:20|86163.8|86066|86142.4|86056.9|86163.8|86066|86142.4|86045.3|20
1631226510000|2021-09-09 22:28:30|86143.5|86054.2|86144.5|86050|86149.6|86064.3|86138.9|86050|30
1631226520000|2021-09-09 22:28:40|86141.6|86062.3|86143.1|86056.1|86146.7|86063.2|86141.3|86045.4|8
1631226530000|2021-09-09 22:28:50|86145|86052.1|86148.9|86056.9|86148.9|86062.2|86138.5|86050.3|6
1631226540000|2021-09-09 22:29:00|86147.8|86056.8|86138.8|86052.4|86147.8|86061.1|86138.6|86051.7|9
1631226550000|2021-09-09 22:29:10|86138.6|86052.2|86142.6|86048.4|86144.1|86054.8|86138.5|86046.6|4
1631226560000|2021-09-09 22:29:20|86143.9|86047.1|86147.5|86052.2|86149.1|86059.7|86141.5|86043.5|24
1631226570000|2021-09-09 22:29:30|86142.3|86051.4|86141.9|86055.9|86145.2|86055.9|86141.9|86041.8|15
1631226580000|2021-09-09 22:29:40|86142.9|86054.2|86146.6|86055.9|86151|86062.7|86142.4|86053.1|11
1631226590000|2021-09-09 22:29:50|86146.7|86053.3|86143.4|86055.2|86148.8|86056.9|86141.3|86049.5|15
1631226600000|2021-09-09 22:30:00|86144.1|86053.8|86146.8|86048.6|86153.5|86056.5|86140.1|86048.6|15
1631226610000|2021-09-09 22:30:10|86154.5|86049.1|86147.9|86060.6|86154.5|86060.6|86138.8|86038.2|20
1631226620000|2021-09-09 22:30:20|86148.2|86058.4|86143.6|86050|86150.4|86058.4|86142.6|86050|11
1631226630000|2021-09-09 22:30:30|86145.5|86047.7|86145.8|86056.5|86149.5|86056.5|86143.4|86046.3|8
1631226640000|2021-09-09 22:30:40|86144.9|86059|86143.8|86056.3|86144.9|86062.1|86139|86052|14
1631226650000|2021-09-09 22:30:50|86144.9|86056.8|86149.5|86057.9|86149.5|86067|86141.6|86056.6|14
1631226660000|2021-09-09 22:31:00|86144.3|86055.2|86146|86057.8|86146.1|86062.3|86136|86045.3|13
1631226670000|2021-09-09 22:31:10|86145.6|86058.6|86140.7|86056.9|86146.7|86063.1|86139.9|86051.4|17
1631226680000|2021-09-09 22:31:20|86140|86058.9|86147|86055.1|86148.2|86061.3|86140|86048.4|24
1631226690000|2021-09-09 22:31:30|86143.8|86059.6|86136.8|86053.2|86147.9|86060.9|86136.7|86051.2|27
1631226700000|2021-09-09 22:31:40|86141.2|86049.4|86137.1|86047.5|86141.2|86053|86135.9|86047.5|22
1631226710000|2021-09-09 22:31:50|86128.1|86047.6|86131.5|86045.7|86134.2|86052.6|86127.8|86040.5|11
1631226720000|2021-09-09 22:32:00|86130.5|86051.1|86133.6|86047.2|86139.1|86057.2|86128.1|86042|31
1631226730000|2021-09-09 22:32:10|86135.5|86045.9|86135.4|86048.9|86136.1|86053.5|86132.6|86045.9|26
1631226740000|2021-09-09 22:32:20|86135.3|86050.7|86141.8|86052.2|86148|86054.5|86134.7|86048.2|10
1631226750000|2021-09-09 22:32:30|86141.1|86050.9|86138.1|86057.3|86143.9|86059|86138.1|86048|10
1631226760000|2021-09-09 22:32:40|86140.7|86056.1|86135.1|86063|86144.9|86063|86135.1|86052.6|5
1631226770000|2021-09-09 22:32:50|86136.9|86060.2|86143.8|86048.8|86143.8|86060.4|86132.6|86048.8|19
1631226780000|2021-09-09 22:33:00|86138.6|86049.3|86134|86048.6|86139.7|86051.4|86132.1|86041.1|23
1631226790000|2021-09-09 22:33:10|86133.9|86047.2|86137.9|86050.7|86144.7|86054.3|86133.4|86044.2|29
1631226800000|2021-09-09 22:33:20|86141.6|86045.6|86140.5|86053.4|86142|86060.5|86136|86043.9|15
1631226810000|2021-09-09 22:33:30|86139.6|86055.2|86144.3|86052.9|86146.8|86057.4|86138.2|86052.8|12
1631226820000|2021-09-09 22:33:40|86142.1|86057.3|86139.9|86059.7|86143.3|86059.7|86139.9|86053.7|7
1631226830000|2021-09-09 22:33:50|86142.2|86056.6|86137.4|86052.1|86145.8|86067.3|86133.5|86051.1|12
1631226840000|2021-09-09 22:34:00|86144.3|86048.2|86141.4|86047.5|86144.3|86057.8|86138.5|86047.5|6
1631226850000|2021-09-09 22:34:10|86143.4|86044.5|86141.9|86049.3|86143.4|86057.1|86138.5|86044.5|8
1631226860000|2021-09-09 22:34:20|86145.4|86047.8|86142.2|86049.9|86145.4|86058.2|86137.9|86047.8|17
1631226870000|2021-09-09 22:34:30|86141.2|86052.2|86135.7|86052.2|86143.6|86055.7|86135.2|86049.7|13
1631226880000|2021-09-09 22:34:40|86135.9|86047.6|86133.9|86052.8|86137.8|86052.8|86133.9|86047.6|16
1631226890000|2021-09-09 22:34:50|86137.5|86049.6|86143.1|86048.4|86146.5|86066.2|86135.4|86045.3|21
1631226900000|2021-09-09 22:35:00|86141.8|86053.9|86141.6|86047|86142.5|86054.3|86137.2|86043.7|7
1631226910000|2021-09-09 22:35:10|86141.2|86044.6|86140.9|86051.3|86148.3|86062.7|86134.4|86044.6|12
1631226920000|2021-09-09 22:35:20|86142.4|86052|86136.1|86049.7|86145.3|86052.4|86136.1|86047.1|16
1631226930000|2021-09-09 22:35:30|86136.2|86051.2|86128.1|86052.4|86136.2|86052.7|86127.9|86045.4|13
1631226940000|2021-09-09 22:35:40|86128.3|86052.6|86130.1|86049.3|86133.7|86052.9|86128.3|86042.1|14
1631226950000|2021-09-09 22:35:50|86130.6|86048.9|86133|86049.7|86148.9|86052.9|86130.5|86044.3|13
1631226960000|2021-09-09 22:36:00|86131.2|86051.8|86135.1|86050.1|86135.1|86055.8|86127.1|86048.3|14
1631226970000|2021-09-09 22:36:10|86132.7|86047.6|86132.2|86056.6|86135.8|86056.6|86130.6|86046.8|7
1631226980000|2021-09-09 22:36:20|86130.7|86051.9|86135.5|86053.9|86141.2|86056.8|86130.7|86047.7|22
1631226990000|2021-09-09 22:36:30|86139.5|86049.9|86132.7|86051.7|86139.5|86058.3|86131.9|86045.9|7
1631227000000|2021-09-09 22:36:40|86137.4|86044.2|86136.5|86051.7|86143.1|86061.9|86131.3|86039.6|16
1631227010000|2021-09-09 22:36:50|86135.7|86055.7|86136.6|86046.3|86136.7|86070.2|86120.2|86045.3|12
1631227020000|2021-09-09 22:37:00|86134.2|86051.7|86139.4|86042.2|86139.4|86053.8|86133.5|86042.2|5
1631227030000|2021-09-09 22:37:10|86140.2|86039.2|86138.7|86050.3|86140.7|86058.2|86131.8|86039.2|9
1631227040000|2021-09-09 22:37:20|86140.8|86049.5|86138.1|86060.6|86153.2|86064.4|86137.8|86045|7
1631227050000|2021-09-09 22:37:30|86142.6|86056.7|86138.2|86063.2|86146.3|86063.2|86138.2|86052.4|7
1631227060000|2021-09-09 22:37:40|86142.2|86058|86136.8|86051.6|86142.2|86063.2|86136.8|86043.8|5
1631227070000|2021-09-09 22:37:50|86137.4|86049.2|86141.6|86062.1|86146|86062.9|86133.7|86049.2|13
1631227080000|2021-09-09 22:38:00|86142|86060|86133.5|86057.3|86142|86062.5|86133.5|86052.4|7
1631227090000|2021-09-09 22:38:10|86136.4|86056.2|86140.2|86056.1|86140.9|86056.2|86130.3|86045.1|23
1631227100000|2021-09-09 22:38:20|86137.7|86055.1|86132.9|86046.5|86139.3|86056.1|86128.8|86045.8|50
1631227110000|2021-09-09 22:38:30|86132.1|86048.6|86130|86050.4|86132.7|86052.8|86129.3|86048.6|40
1631227120000|2021-09-09 22:38:40|86129.3|86050.3|86140.5|86057.3|86143.1|86061.4|86129.3|86043.6|32
1631227130000|2021-09-09 22:38:50|86139|86058|86138.4|86058.6|86143.9|86061.9|86135.9|86052.3|17
1631227140000|2021-09-09 22:39:00|86142|86055.9|86136.4|86051.7|86142.1|86056.8|86136.4|86049.1|14
1631227150000|2021-09-09 22:39:10|86135.8|86053.2|86135|86048.1|86135.8|86056.5|86130.8|86047.7|6
1631227160000|2021-09-09 22:39:20|86135.5|86047.4|86129.9|86053.9|86140.1|86053.9|86129.9|86046.5|8
1631227170000|2021-09-09 22:39:30|86130.8|86054.4|86145|86040.3|86145.9|86061.1|86130.8|86040.3|6
1631227180000|2021-09-09 22:39:40|86145.8|86044.2|86140.2|86060.3|86147.6|86060.3|86139.9|86044.2|7
1631227190000|2021-09-09 22:39:50|86141.6|86058.9|86139|86060.6|86145.9|86062.2|86136.7|86053.5|9
1631227200000|2021-09-09 22:40:00|86132.7|86056.2|86132.4|86061.6|86139.5|86075.1|86121.5|86056.2|13
1631227210000|2021-09-09 22:40:10|86133.3|86057.9|86134.2|86049.4|86134.3|86069.1|86119.1|86049.4|13
1631227220000|2021-09-09 22:40:20|86132|86054.3|86140.6|86048.1|86142.1|86066.9|86132|86048.1|10
1631227230000|2021-09-09 22:40:30|86141.8|86048.8|86141.4|86057.9|86142.9|86057.9|86132.1|86037.6|32
1631227240000|2021-09-09 22:40:40|86140.1|86057|86139.1|86060.3|86142.6|86063|86137.9|86055.6|10
1631227250000|2021-09-09 22:40:50|86139.6|86059|86144.1|86062.8|86144.1|86062.8|86137.8|86057.7|7
1631227260000|2021-09-09 22:41:00|86144.4|86063.2|86137.4|86061.4|86144.4|86063.2|86132.8|86048.5|9
1631227270000|2021-09-09 22:41:10|86137.5|86058.3|86134.3|86055.7|86142.3|86059.5|86132|86047.8|11
1631227280000|2021-09-09 22:41:20|86135|86054.6|86147.3|86062.8|86147.3|86062.8|86134.5|86046.1|8
1631227290000|2021-09-09 22:41:30|86148|86052.2|86138.2|86054.3|86148.2|86060.4|86134.3|86051.4|9
1631227300000|2021-09-09 22:41:40|86138.9|86055.3|86140.5|86061.4|86142.3|86061.4|86138.9|86052.5|12
1631227310000|2021-09-09 22:41:50|86140.9|86060.5|86146.8|86063.2|86146.8|86081.9|86131.8|86057.7|9
1631227320000|2021-09-09 22:42:00|86144.6|86064.9|86144.5|86065.7|86146.4|86065.7|86143.3|86060.1|8
1631227330000|2021-09-09 22:42:10|86140.9|86067|86139|86055.1|86143.1|86067.1|86137.6|86051.4|16
1631227340000|2021-09-09 22:42:20|86139.3|86055|86147.9|86063.4|86147.9|86070.1|86139.3|86046|12
1631227350000|2021-09-09 22:42:30|86141|86066.7|86139.4|86059.8|86144.7|86066.7|86136.7|86058.1|11
1631227360000|2021-09-09 22:42:40|86141.6|86059.4|86144.3|86064.4|86145.8|86064.4|86138.4|86058.7|8
1631227370000|2021-09-09 22:42:50|86143.4|86064|86137.2|86059.8|86143.4|86067.2|86135.4|86053.5|21
1631227380000|2021-09-09 22:43:00|86137.3|86057.3|86147.8|86060.8|86147.8|86060.8|86136.2|86049.6|20
1631227390000|2021-09-09 22:43:10|86148.7|86065.2|86143.7|86060.1|86151.5|86065.2|86143.3|86042.5|9
1631227400000|2021-09-09 22:43:20|86144.9|86059.9|86137|86055.9|86151.2|86063.9|86134.7|86046.5|15
1631227410000|2021-09-09 22:43:30|86136.2|86057.3|86140.4|86057.6|86143.2|86057.6|86136.2|86048.6|10
1631227420000|2021-09-09 22:43:40|86139.5|86058.7|86150.4|86064.5|86150.4|86064.5|86136.8|86056.1|21
1631227430000|2021-09-09 22:43:50|86150.3|86066.4|86144.2|86055.9|86154.9|86088|86138|86055.9|11
1631227440000|2021-09-09 22:44:00|86137.7|86058.5|86136.5|86060.2|86154.9|86076.8|86126.8|86047.9|15
1631227450000|2021-09-09 22:44:10|86140.3|86051.9|86139.6|86051.3|86144.8|86058.5|86136.8|86043.8|10
1631227460000|2021-09-09 22:44:20|86136.4|86055.4|86140|86058.7|86149.5|86061.9|86136.4|86054.4|11
1631227470000|2021-09-09 22:44:30|86143.1|86053.8|86139.6|86058.2|86143.1|86058.5|86139.6|86053.1|14
1631227480000|2021-09-09 22:44:40|86142.7|86055.4|86141.2|86060.4|86142.8|86060.4|86136.8|86050|19
1631227490000|2021-09-09 22:44:50|86140.9|86061.6|86143.2|86052.1|86143.2|86064.9|86137.9|86052.1|14
1631227500000|2021-09-09 22:45:00|86137.5|86055.1|86139.7|86050.6|86140.5|86062.4|86134.6|86047|21
1631227510000|2021-09-09 22:45:10|86140|86050.3|86136.3|86050.2|86140|86054.5|86136.3|86049|13
1631227520000|2021-09-09 22:45:20|86137.8|86047.8|86143.5|86053.6|86143.5|86059|86136.3|86047.8|17
1631227530000|2021-09-09 22:45:30|86139|86054.6|86140.3|86054.2|86140.3|86058.7|86137.7|86054.2|15
1631227540000|2021-09-09 22:45:40|86140.5|86056.1|86140.8|86051.6|86144.2|86061.3|86135.7|86051.6|18
1631227550000|2021-09-09 22:45:50|86139.9|86051.1|86138.5|86060.6|86142.3|86060.6|86137.3|86051.1|19
1631227560000|2021-09-09 22:46:00|86147.2|86064.8|86141.5|86052.7|86148.9|86068.3|86136.9|86052.7|16
1631227570000|2021-09-09 22:46:10|86139.4|86056|86139.5|86060.8|86142.9|86063.2|86136.1|86052.6|11
1631227580000|2021-09-09 22:46:20|86142.2|86057.6|86143.3|86064.5|86145.5|86064.5|86136.4|86056|12
1631227590000|2021-09-09 22:46:30|86144.4|86062.2|86140.1|86062.6|86144.4|86066|86138.4|86061.2|10
1631227600000|2021-09-09 22:46:40|86140|86061.8|86142|86067.7|86150.5|86067.7|86136.2|86054.7|13
1631227610000|2021-09-09 22:46:50|86129|86079|86140.4|86053.1|86141|86079|86122.6|86052.6|18
1631227620000|2021-09-09 22:47:00|86144|86050.3|86142.1|86063.4|86159.6|86072.1|86142|86050.3|9
1631227630000|2021-09-09 22:47:10|86140.6|86068.5|86139|86064.6|86142.9|86069.8|86139|86064.6|8
1631227640000|2021-09-09 22:47:20|86143.3|86060.1|86141.5|86064.9|86147.1|86066.7|86140.7|86056.2|14
1631227650000|2021-09-09 22:47:30|86140|86066.4|86136.2|86055.6|86141.5|86066.4|86135.1|86055.1|7
1631227660000|2021-09-09 22:47:40|86135.1|86057.1|86140.5|86062.2|86143.4|86072.9|86122.9|86057.1|9
1631227670000|2021-09-09 22:47:50|86142.4|86061.6|86132.3|86060.6|86142.4|86061.6|86132.3|86050.3|8
1631227680000|2021-09-09 22:48:00|86133.9|86057.6|86142.3|86049.8|86142.5|86062.3|86132.7|86049.8|6
1631227690000|2021-09-09 22:48:10|86135.5|86050.2|86147.4|86065.1|86147.4|86065.1|86135.5|86050.2|7
1631227700000|2021-09-09 22:48:20|86147.5|86061.8|86142.2|86064.5|86148.9|86066.8|86142.2|86061.8|6
1631227710000|2021-09-09 22:48:30|86142.7|86065.4|86135.1|86063.2|86146.4|86065.4|86135.1|86055.4|5
1631227720000|2021-09-09 22:48:40|86124.4|86074.4|86138.1|86060.5|86144.2|86074.4|86124.4|86053.2|14
1631227730000|2021-09-09 22:48:50|86138.4|86060|86144.8|86054.4|86144.8|86061.2|86135.5|86054.4|8
1631227740000|2021-09-09 22:49:00|86142.4|86057.6|86144|86063.1|86144|86063.1|86134|86052.6|17
1631227750000|2021-09-09 22:49:10|86143.9|86062.1|86135|86062.6|86143.9|86063.8|86133.7|86058.6|14
1631227760000|2021-09-09 22:49:20|86135.1|86062.7|86148.6|86062.1|86148.6|86062.7|86135.1|86054.4|11
1631227770000|2021-09-09 22:49:30|86143.1|86067.9|86136.6|86059.6|86145.5|86067.9|86134.7|86053|19
1631227780000|2021-09-09 22:49:40|86137.1|86059.7|86139.1|86052.6|86145.1|86059.7|86137.1|86045.4|17
1631227790000|2021-09-09 22:49:50|86141|86052|86141.2|86059.9|86141.7|86059.9|86136.6|86050.9|25
1631227800000|2021-09-09 22:50:00|86142|86058.2|86137.8|86056.5|86142|86060.2|86135.3|86056.5|9
1631227810000|2021-09-09 22:50:10|86138.9|86056.8|86135.2|86056.1|86141|86057.9|86132.7|86052.9|24
1631227820000|2021-09-09 22:50:20|86136.3|86054.3|86141.1|86061.5|86142.3|86062.6|86133.8|86054.3|13
1631227830000|2021-09-09 22:50:30|86139.4|86060.5|86141.1|86045.9|86143.9|86070.9|86120.9|86044.7|11
1631227840000|2021-09-09 22:50:40|86138.6|86048.9|86138.2|86059|86158.4|86067.6|86138.2|86048.9|13
1631227850000|2021-09-09 22:50:50|86138.9|86058|86140.6|86056.2|86140.6|86059|86136.2|86056.2|3
1631227860000|2021-09-09 22:51:00|86140.2|86059.5|86142|86068.2|86144.9|86068.2|86136.9|86059.5|6
1631227870000|2021-09-09 22:51:10|86141.2|86067|86142.1|86053.4|86146.1|86073.1|86123.1|86053.4|12
1631227880000|2021-09-09 22:51:20|86145.8|86041.9|86127.8|86077.8|86149.3|86077.8|86127.8|86040.3|6
1631227890000|2021-09-09 22:51:30|86139.7|86064.3|86139.7|86053.2|86145.4|86064.3|86137.7|86045.5|7
1631227900000|2021-09-09 22:51:40|86142.3|86053.8|86140.3|86054.7|86147.8|86060.8|86139.7|86050.9|13
1631227910000|2021-09-09 22:51:50|86141.4|86055|86142.4|86060|86145.8|86060|86138.1|86051.2|7
1631227920000|2021-09-09 22:52:00|86142.3|86059.9|86147.9|86058.4|86147.9|86068.2|86141.3|86058.4|6
1631227930000|2021-09-09 22:52:10|86141.3|86065.6|86146.3|86061.2|86146.3|86065.6|86141.2|86061.2|4
1631227940000|2021-09-09 22:52:20|86140.5|86069.4|86134.6|86057|86141.7|86073|86123|86050.6|8
1631227950000|2021-09-09 22:52:30|86135.4|86055|86142|86056|86144.3|86067.5|86133.9|86055|8
1631227960000|2021-09-09 22:52:40|86145.3|86058.6|86137.8|86058.6|86147.4|86063.1|86136.4|86053.1|6
1631227970000|2021-09-09 22:52:50|86143.4|86054.2|86144.6|86059.4|86144.6|86065.4|86140.9|86054.2|6
1631227980000|2021-09-09 22:53:00|86139.7|86061.6|86136.2|86056.5|86151.8|86069.5|86136|86044.1|20
1631227990000|2021-09-09 22:53:10|86133.1|86056.1|86143.2|86053.8|86145.4|86061.5|86131.4|86050.2|15
1631228000000|2021-09-09 22:53:20|86145.3|86066.5|86143.4|86046.8|86151.4|86066.5|86134.5|86042.4|10
1631228010000|2021-09-09 22:53:30|86145|86046.6|86136.1|86055.1|86145|86055.1|86136.1|86046.6|4
1631228020000|2021-09-09 22:53:40|86140.4|86051.1|86141.7|86051.1|86142.4|86052.9|86137.6|86048.3|5
1631228030000|2021-09-09 22:53:50|86130.8|86055.5|86138.5|86059.4|86147.5|86066.7|86130.8|86055.3|6
1631228040000|2021-09-09 22:54:00|86141.3|86049.9|86137.4|86060.7|86146.1|86075.5|86125.5|86037|6
1631228050000|2021-09-09 22:54:10|86138.3|86057.5|86142.4|86062.3|86150.5|86066.2|86138.3|86048.1|10
1631228060000|2021-09-09 22:54:20|86140.4|86064.8|86147|86052.6|86147|86064.8|86140.4|86052.6|4
1631228070000|2021-09-09 22:54:30|86140.2|86057.3|86135.6|86063.7|86147.2|86077.5|86127|86057.3|8
1631228080000|2021-09-09 22:54:40|86136.4|86063.4|86133.5|86054.7|86154.5|86069.5|86119.5|86048.9|10
1631228090000|2021-09-09 22:54:50|86133.8|86054.9|86135|86049.3|86135|86057.9|86130.8|86048.2|29
1631228100000|2021-09-09 22:55:00|86131|86051.3|86144.7|86057.4|86144.7|86066|86131|86049.5|30
1631228110000|2021-09-09 22:55:10|86143.7|86063.8|86140.5|86067.5|86144.8|86069.3|86136.5|86059|38
1631228120000|2021-09-09 22:55:20|86137.5|86064.7|86140.6|86058.4|86143|86067.1|86137.2|86058.4|25
1631228130000|2021-09-09 22:55:30|86141.7|86057.2|86134|86057.2|86142.9|86058.5|86134|86051.8|12
1631228140000|2021-09-09 22:55:40|86134.1|86058.4|86139.6|86063|86146.3|86069|86119|86054.3|13
1631228150000|2021-09-09 22:55:50|86140.5|86062.4|86135.4|86051.8|86144.8|86062.4|86131.4|86048.9|15
1631228160000|2021-09-09 22:56:00|86134.3|86052.2|86140.5|86051.3|86141.1|86058.2|86128.6|86051.3|14
1631228170000|2021-09-09 22:56:10|86134.2|86059.8|86138.7|86050.6|86138.7|86059.8|86133.4|86050.6|5
1631228180000|2021-09-09 22:56:20|86140.2|86049.8|86140.3|86050.1|86140.3|86050.1|86140.2|86049.8|2
1631228190000|2021-09-09 22:56:30|86119.1|86069.1|86139.9|86058.6|86139.9|86069.1|86119.1|86046.7|19
1631228200000|2021-09-09 22:56:40|86139.3|86058.7|86140.3|86054.7|86141.8|86064.8|86136.2|86050.8|12
1631228210000|2021-09-09 22:56:50|86146.3|86060.3|86137.7|86056.5|86150.9|86065.3|86134.2|86052.8|10
1631228220000|2021-09-09 22:57:00|86137.8|86056.3|86133.4|86052.7|86140.8|86056.4|86129.4|86047.9|9
1631228230000|2021-09-09 22:57:10|86135.6|86047.9|86140.9|86063.4|86141.1|86070|86119.8|86041.9|7
1631228240000|2021-09-09 22:57:20|86141.1|86062.9|86123.6|86073.6|86143|86073.6|86123.5|86057.1|4
1631228250000|2021-09-09 22:57:30|86136.3|86062.4|86135.8|86065.2|86138|86076.9|86126.2|86053.3|8
1631228260000|2021-09-09 22:57:40|86138|86061.1|86144.4|86062.7|86144.4|86076.6|86118.6|86055.2|7
1631228270000|2021-09-09 22:57:50|86142.4|86055.2|86138.8|86057.2|86142.8|86079.6|86129.6|86049.9|10
1631228280000|2021-09-09 22:58:00|86142.2|86048.1|86132.3|86051.8|86142.2|86053.3|86130|86048.1|7
1631228290000|2021-09-09 22:58:10|86131|86053.1|86144.3|86056|86144.3|86056|86130.9|86048.8|4
1631228300000|2021-09-09 22:58:20|86143.3|86053.2|86138.8|86057.9|86143.3|86059.9|86137|86053.2|5
1631228310000|2021-09-09 22:58:30|86139.8|86059.2|86138|86053.3|86139.8|86059.2|86129.6|86042.5|15
1631228320000|2021-09-09 22:58:40|86136.5|86054.2|86144.6|86053.9|86146.4|86057.9|86135|86051.2|17
1631228330000|2021-09-09 22:58:50|86143.9|86055.3|86141.2|86057.5|86149.5|86057.5|86141.2|86048.5|7
1631228340000|2021-09-09 22:59:00|86141.3|86057.6|86150.2|86052|86150.2|86061.6|86139|86052|7
1631228350000|2021-09-09 22:59:10|86144.4|86062.3|86138.5|86060.1|86150.1|86062.4|86138.5|86057.1|10
1631228360000|2021-09-09 22:59:20|86140.9|86059.2|86136.2|86056.1|86141.5|86059.6|86134.3|86055.1|18
1631228370000|2021-09-09 22:59:30|86135.6|86056.5|86145.9|86053.8|86148.5|86062.4|86135.6|86051.5|13
1631228380000|2021-09-09 22:59:40|86143.5|86046.5|86140.7|86048|86143.5|86062.6|86133.3|86046.5|4
1631228390000|2021-09-09 22:59:50|86143.3|86047.7|86141.6|86060.3|86154.5|86062.7|86139.8|86047.7|6
1631228400000|2021-09-09 23:00:00|86143.6|86056|86137|86058.9|86145.3|86067.7|86136.2|86056|23
1631228410000|2021-09-09 23:00:10|86134.6|86059.7|86133.3|86083.3|86147.7|86083.7|86130.5|86056|28
1631228420000|2021-09-09 23:00:20|86144|86073|86135.2|86085.2|86144|86089.4|86131.2|86073|44
1631228430000|2021-09-09 23:00:30|86135|86085|86136.7|86086.7|86141.4|86091.4|86134.3|86084.3|71
1631228440000|2021-09-09 23:00:40|86136.2|86086.2|86136.2|86086.2|86137.7|86087.7|86134.5|86084.5|49
1631228450000|2021-09-09 23:00:50|86135.6|86085.6|86138.3|86088.3|86139.4|86089.4|86135.6|86085.6|33
1631228460000|2021-09-09 23:01:00|86138.6|86088.6|86139.4|86089.4|86140.1|86090.1|86134.2|86084.2|24
1631228470000|2021-09-09 23:01:10|86137.9|86087.9|86139.7|86089.7|86140.4|86090.4|86134.8|86084.8|47
1631228480000|2021-09-09 23:01:20|86138.7|86088.7|86137.4|86087.4|86140|86090|86135.2|86085.2|34
1631228490000|2021-09-09 23:01:30|86137.3|86087.3|86139.7|86089.7|86139.7|86089.7|86134.3|86084.3|17
1631228500000|2021-09-09 23:01:40|86139.3|86089.3|86137.6|86087.6|86139.7|86089.7|86137.4|86087.4|19
1631228510000|2021-09-09 23:01:50|86138|86088|86138.3|86088.3|86138.6|86088.6|86135.8|86085.8|19
1631228520000|2021-09-09 23:02:00|86138.2|86088.2|86141.5|86091.5|86144.6|86094.6|86135.4|86085.4|27
1631228530000|2021-09-09 23:02:10|86141.3|86091.3|86140.2|86090.2|86145.7|86095.7|86138.7|86088.7|32
1631228540000|2021-09-09 23:02:20|86140.4|86090.4|86135.2|86085.2|86140.4|86090.4|86134.9|86084.9|28
1631228550000|2021-09-09 23:02:30|86135.6|86085.6|86136.3|86086.3|86136.3|86086.3|86134.2|86084.2|15
1631228560000|2021-09-09 23:02:40|86135.8|86085.8|86138.3|86088.3|86145.6|86095.6|86135.6|86085.6|22
1631228570000|2021-09-09 23:02:50|86137.9|86087.9|86141.6|86091.6|86144|86094|86137.5|86087.5|19
1631228580000|2021-09-09 23:03:00|86142.9|86092.9|86137.3|86087.3|86145.5|86095.5|86137.2|86087.2|40
1631228590000|2021-09-09 23:03:10|86137.9|86087.9|86140.1|86090.1|86140.1|86090.1|86136.7|86086.7|15
1631228600000|2021-09-09 23:03:20|86139.7|86089.7|86138.8|86088.8|86141.2|86091.2|86137.8|86087.8|43
1631228610000|2021-09-09 23:03:30|86141.8|86091.8|86146.2|86096.2|86146.2|86096.2|86140.6|86090.6|8
1631228620000|2021-09-09 23:03:40|86146.8|86096.8|86144.1|86094.1|86146.8|86096.8|86142.6|86092.6|9
1631228630000|2021-09-09 23:03:50|86144|86094|86145|86095|86148.2|86098.2|86143.9|86093.9|25
1631228640000|2021-09-09 23:04:00|86138.3|86088.3|86142.2|86092.2|86142.3|86092.3|86136.5|86086.5|25
1631228650000|2021-09-09 23:04:10|86142.8|86092.8|86140.3|86090.3|86143.4|86093.4|86138.4|86088.4|55
1631228660000|2021-09-09 23:04:20|86140.5|86090.5|86142.7|86092.7|86143.4|86093.4|86139.9|86089.9|21
1631228670000|2021-09-09 23:04:30|86142.8|86092.8|86142.4|86092.4|86143.1|86093.1|86141.7|86091.7|11
1631228680000|2021-09-09 23:04:40|86142.5|86092.5|86145|86095|86149.2|86099.2|86141.3|86091.3|57
1631228690000|2021-09-09 23:04:50|86145.2|86095.2|86145.2|86095.2|86146.2|86096.2|86140.3|86090.3|20
1631228700000|2021-09-09 23:05:00|86141.2|86091.2|86144.6|86094.6|86146.4|86096.4|86141.1|86091.1|11
1631228710000|2021-09-09 23:05:10|86143|86093|86138.9|86088.9|86144.7|86094.7|86138.1|86088.1|40
1631228720000|2021-09-09 23:05:20|86139.6|86089.6|86140.8|86090.8|86141.8|86091.8|86139.1|86089.1|13
1631228730000|2021-09-09 23:05:30|86142.3|86092.3|86141|86091|86144|86094|86139.8|86089.8|12
1631228740000|2021-09-09 23:05:40|86141.5|86091.5|86144.3|86094.3|86149|86099|86141.1|86091.1|18
1631228750000|2021-09-09 23:05:50|86142.1|86092.1|86141.5|86091.5|86142.6|86092.6|86140.5|86090.5|7
1631228760000|2021-09-09 23:06:00|86142|86092|86144.1|86094.1|86144.7|86094.7|86139.7|86089.7|24
1631228770000|2021-09-09 23:06:10|86145.7|86095.7|86144.7|86094.7|86145.7|86095.7|86142.6|86092.6|25
1631228780000|2021-09-09 23:06:20|86144.2|86094.2|86146.5|86096.5|86149|86099|86142.9|86092.9|18
1631228790000|2021-09-09 23:06:30|86146.3|86096.3|86144.7|86094.7|86147.9|86097.9|86143.2|86093.2|26
1631228800000|2021-09-09 23:06:40|86146.8|86096.8|86144.1|86094.1|86147.1|86097.1|86137.9|86087.9|9
1631228810000|2021-09-09 23:06:50|86146.1|86096.1|86149.2|86099.2|86152.2|86102.2|86142.6|86092.6|27
1631228820000|2021-09-09 23:07:00|86144.9|86094.9|86150.4|86100.4|86150.5|86100.5|86142.1|86092.1|46
1631228830000|2021-09-09 23:07:10|86150.6|86100.6|86144.3|86094.3|86150.6|86100.6|86143.3|86093.3|66
1631228840000|2021-09-09 23:07:20|86144.2|86094.2|86146.7|86096.7|86148.6|86098.6|86142.7|86092.7|15
1631228850000|2021-09-09 23:07:30|86145.4|86095.4|86149.9|86099.9|86151.3|86101.3|86143.9|86093.9|23
1631228860000|2021-09-09 23:07:40|86149.3|86099.3|86147.8|86097.8|86150.7|86100.7|86147.2|86097.2|28
1631228870000|2021-09-09 23:07:50|86150.3|86100.3|86146.6|86096.6|86152.2|86102.2|86145.5|86095.5|32
1631228880000|2021-09-09 23:08:00|86146.9|86096.9|86149.2|86099.2|86151.8|86101.8|86146.1|86096.1|16
1631228890000|2021-09-09 23:08:10|86149.1|86099.1|86146.5|86096.5|86149.2|86099.2|86144.6|86094.6|33
1631228900000|2021-09-09 23:08:20|86145.9|86095.9|86143.4|86093.4|86145.9|86095.9|86141.8|86091.8|20
1631228910000|2021-09-09 23:08:30|86155.8|86075.2|86141.2|86091.2|86155.8|86095.6|86131.3|86066.6|54
1631228920000|2021-09-09 23:08:40|86141.3|86091.3|86140.6|86090.6|86141.9|86091.9|86140.1|86090.1|21
1631228930000|2021-09-09 23:08:50|86141.6|86091.6|86144.8|86094.8|86145.7|86095.7|86140.6|86090.6|9
1631228940000|2021-09-09 23:09:00|86142.4|86092.4|86144.8|86094.8|86152|86102|86140.6|86090.6|17
1631228950000|2021-09-09 23:09:10|86145|86095|86144.4|86094.4|86147.2|86097.2|86143.2|86093.2|24
1631228960000|2021-09-09 23:09:20|86145.4|86095.4|86145.1|86095.1|86145.6|86095.6|86141|86091|12
1631228970000|2021-09-09 23:09:30|86145.6|86095.6|86142.9|86092.9|86145.6|86095.6|86141.7|86091.7|12
1631228980000|2021-09-09 23:09:40|86142.3|86092.3|86140.4|86090.4|86149|86099|86119.8|86069.8|48
1631228990000|2021-09-09 23:09:50|86142.2|86092.2|86142.3|86092.3|86143.4|86093.4|86140|86090|25
1631229000000|2021-09-09 23:10:00|86142.6|86092.6|86147.3|86097.3|86148.6|86098.6|86140.4|86090.4|52
1631229010000|2021-09-09 23:10:10|86145.6|86095.6|86144.3|86094.3|86147.1|86097.1|86143.5|86093.5|27
1631229020000|2021-09-09 23:10:20|86149.2|86099.2|86139.9|86089.9|86149.2|86099.2|86131.1|86081.1|58
1631229030000|2021-09-09 23:10:30|86140.2|86090.2|86138.6|86088.6|86141.2|86091.2|86135|86085|65
1631229040000|2021-09-09 23:10:40|86137.9|86087.9|86137.9|86087.9|86142|86092|86135.6|86085.6|59
1631229050000|2021-09-09 23:10:50|86139.2|86089.2|86136.1|86086.1|86140.9|86090.9|86134.2|86084.2|43
1631229060000|2021-09-09 23:11:00|86135.5|86085.5|86133.2|86083.2|86143.7|86093.7|86130.5|86080.5|42
1631229070000|2021-09-09 23:11:10|86128.9|86078.9|86141.6|86091.6|86141.6|86091.6|86128.9|86078.9|42
1631229080000|2021-09-09 23:11:20|86140.5|86090.5|86137.9|86087.9|86141.6|86091.6|86137.2|86087.2|30
1631229090000|2021-09-09 23:11:30|86137.7|86087.7|86137.2|86087.2|86138.2|86088.2|86135.5|86085.5|25
1631229100000|2021-09-09 23:11:40|86137.3|86087.3|86135.6|86085.6|86139|86089|86123.4|86073.4|50
1631229110000|2021-09-09 23:11:50|86132.4|86082.4|86141.5|86091.5|86142.1|86092.1|86132.4|86082.4|38
1631229120000|2021-09-09 23:12:00|86141.4|86091.4|86142.3|86092.3|86143.4|86093.4|86139.7|86089.7|16
1631229130000|2021-09-09 23:12:10|86142.2|86092.2|86138.8|86088.8|86142.2|86092.2|86136.9|86086.9|30
1631229140000|2021-09-09 23:12:20|86137.6|86087.6|86142.3|86092.3|86151.7|86101.7|86137.1|86087.1|29
1631229150000|2021-09-09 23:12:30|86139.5|86089.5|86139|86089|86143.1|86093.1|86138.2|86088.2|13
1631229160000|2021-09-09 23:12:40|86138.6|86088.6|86143.1|86093.1|86143.9|86093.9|86138.6|86088.6|14
1631229170000|2021-09-09 23:12:50|86142.8|86092.8|86142|86092|86143|86093|86132.3|86082.3|40
1631229180000|2021-09-09 23:13:00|86143.6|86093.6|86142.4|86092.4|86143.8|86093.8|86141.1|86091.1|13
1631229190000|2021-09-09 23:13:10|86142.6|86092.6|86131.5|86081.5|86143.2|86093.2|86122.8|86072.8|44
1631229200000|2021-09-09 23:13:20|86131.8|86081.8|86134.6|86084.6|86134.6|86084.6|86129.8|86079.8|26
1631229210000|2021-09-09 23:13:30|86135.2|86085.2|86137.4|86087.4|86137.4|86087.4|86131.5|86081.5|27
1631229220000|2021-09-09 23:13:40|86149.5|86071.5|86134.9|86084.9|86149.5|86085.1|86127.9|86071.5|30
1631229230000|2021-09-09 23:13:50|86134.5|86084.5|86134|86084|86134.6|86084.6|86133.9|86083.9|9
1631229240000|2021-09-09 23:14:00|86134.1|86084.1|86132.4|86082.4|86135|86085|86131|86081|22
1631229250000|2021-09-09 23:14:10|86133|86083|86133.2|86083.2|86133.8|86083.8|86128.1|86078.1|31
1631229260000|2021-09-09 23:14:20|86132|86082|86135.8|86085.8|86137.2|86087.2|86129.3|86079.3|22
1631229270000|2021-09-09 23:14:30|86136.8|86086.8|86136.2|86086.2|86136.8|86086.8|86133.2|86083.2|10
1631229280000|2021-09-09 23:14:40|86136.6|86086.6|86136.2|86086.2|86137.1|86087.1|86134.4|86084.4|23
1631229290000|2021-09-09 23:14:50|86136.7|86086.7|86137.7|86087.7|86138.1|86088.1|86134.2|86084.2|20
1631229300000|2021-09-09 23:15:00|86136.8|86086.8|86146.6|86096.6|86148.6|86098.6|86134.3|86084.3|43
1631229310000|2021-09-09 23:15:10|86145.4|86095.4|86141.2|86091.2|86145.4|86095.4|86139.3|86089.3|26
1631229320000|2021-09-09 23:15:20|86140.2|86090.2|86141.6|86091.6|86143.3|86093.3|86139.9|86089.9|17
1631229330000|2021-09-09 23:15:30|86141.5|86091.5|86137.6|86087.6|86142|86092|86136.9|86086.9|20
1631229340000|2021-09-09 23:15:40|86138.6|86088.6|86141.9|86091.9|86141.9|86091.9|86138|86088|25
1631229350000|2021-09-09 23:15:50|86142.3|86092.3|86141.7|86091.7|86142.3|86092.3|86138.1|86088.1|14
1631229360000|2021-09-09 23:16:00|86141.8|86091.8|86137.6|86087.6|86142.3|86092.3|86136.8|86086.8|16
1631229370000|2021-09-09 23:16:10|86141.8|86091.8|86139.6|86089.6|86141.8|86091.8|86139.5|86089.5|9
1631229380000|2021-09-09 23:16:20|86140.4|86090.4|86137.7|86087.7|86140.4|86090.4|86137.2|86087.2|15
1631229390000|2021-09-09 23:16:30|86138|86088|86137.3|86087.3|86141.1|86091.1|86135.2|86085.2|12
1631229400000|2021-09-09 23:16:40|86136.9|86086.9|86122.1|86072.1|86149.7|86092.3|86120.7|86070.7|32
1631229410000|2021-09-09 23:16:50|86127.9|86077.9|86127.9|86077.9|86130.2|86080.2|86127.9|86077.9|18
1631229420000|2021-09-09 23:17:00|86127.4|86077.4|86130.3|86080.3|86131|86081|86127.4|86077.4|14
1631229430000|2021-09-09 23:17:10|86129.3|86079.3|86130|86080|86130.4|86080.4|86128.9|86078.9|16
1631229440000|2021-09-09 23:17:20|86129.9|86079.9|86130.1|86080.1|86130.5|86080.5|86129.8|86079.8|7
1631229450000|2021-09-09 23:17:30|86129.7|86079.7|86127.7|86077.7|86135.3|86085.3|86127.7|86077.7|23
1631229460000|2021-09-09 23:17:40|86128.7|86078.7|86125.9|86075.9|86132.2|86082.2|86119.9|86069.9|31
1631229470000|2021-09-09 23:17:50|86125.7|86075.7|86124.9|86074.9|86139.1|86077|86124.4|86065.6|23
1631229480000|2021-09-09 23:18:00|86125.3|86075.3|86127.5|86077.5|86128.4|86078.4|86125.1|86075.1|22
1631229490000|2021-09-09 23:18:10|86127.3|86077.3|86126.4|86076.4|86127.4|86077.4|86125.4|86075.4|16
1631229500000|2021-09-09 23:18:20|86126.1|86076.1|86128|86078|86129|86079|86121.8|86071.8|54
1631229510000|2021-09-09 23:18:30|86129.3|86079.3|86127.7|86077.7|86130.8|86080.8|86127.7|86077.7|23
1631229520000|2021-09-09 23:18:40|86127.6|86077.6|86129.7|86079.7|86130|86080|86127.6|86077.6|21
1631229530000|2021-09-09 23:18:50|86129.2|86079.2|86128|86078|86129.2|86079.2|86126.1|86076.1|24
1631229540000|2021-09-09 23:19:00|86128.4|86078.4|86125.8|86075.8|86128.5|86078.5|86121.2|86071.2|23
1631229550000|2021-09-09 23:19:10|86125.7|86075.7|86126.5|86076.5|86127.8|86077.8|86125.2|86075.2|16
1631229560000|2021-09-09 23:19:20|86126.4|86076.4|86128.7|86078.7|86129.6|86079.6|86123.2|86073.2|33
1631229570000|2021-09-09 23:19:30|86129.3|86079.3|86130.6|86080.6|86131.2|86081.2|86127.2|86077.2|30
1631229580000|2021-09-09 23:19:40|86131|86081|86131.3|86081.3|86131.5|86081.5|86129.9|86079.9|19
1631229590000|2021-09-09 23:19:50|86131|86081|86129.2|86079.2|86131|86081|86125.3|86075.3|33
1631229600000|2021-09-09 23:20:00|86129.3|86079.3|86132.9|86082.9|86132.9|86082.9|86129|86079|20
1631229610000|2021-09-09 23:20:10|86130.9|86080.9|86131.8|86081.8|86134.6|86084.6|86130.9|86080.9|14
1631229620000|2021-09-09 23:20:20|86131.7|86081.7|86129.3|86079.3|86132|86082|86125|86075|22
1631229630000|2021-09-09 23:20:30|86129.7|86079.7|86129.7|86079.7|86129.9|86079.9|86128.9|86078.9|13
1631229640000|2021-09-09 23:20:40|86129.6|86079.6|86130.4|86080.4|86130.4|86080.4|86128.9|86078.9|19
1631229650000|2021-09-09 23:20:50|86130.5|86080.5|86129.8|86079.8|86130.9|86080.9|86129.1|86079.1|18
1631229660000|2021-09-09 23:21:00|86130|86080|86127.7|86077.7|86131.9|86081.9|86125.9|86075.9|26
1631229670000|2021-09-09 23:21:10|86131.2|86081.2|86128.1|86078.1|86131.2|86081.2|86123.9|86073.9|17
1631229680000|2021-09-09 23:21:20|86129.5|86079.5|86129|86079|86129.5|86079.5|86128|86078|11
1631229690000|2021-09-09 23:21:30|86127.5|86077.5|86128.4|86078.4|86129.2|86079.2|86126.7|86076.7|13
1631229700000|2021-09-09 23:21:40|86127.6|86077.6|86126.3|86076.3|86128.4|86078.4|86125.9|86075.9|6
1631229710000|2021-09-09 23:21:50|86126.7|86076.7|86127.8|86077.8|86131.1|86081.1|86126.5|86076.5|11
1631229720000|2021-09-09 23:22:00|86128.1|86078.1|86139.6|86089.6|86140.1|86090.1|86127.4|86077.4|34
1631229730000|2021-09-09 23:22:10|86137|86087|86136.8|86086.8|86139.9|86089.9|86135.8|86085.8|15
1631229740000|2021-09-09 23:22:20|86136.9|86086.9|86140.3|86090.3|86140.3|86090.3|86136.5|86086.5|15
1631229750000|2021-09-09 23:22:30|86139.3|86089.3|86134.3|86084.3|86141.8|86091.8|86122.7|86072.7|36
1631229760000|2021-09-09 23:22:40|86134|86084|86138.6|86088.6|86138.6|86088.6|86132.4|86082.4|27
1631229770000|2021-09-09 23:22:50|86138.9|86088.9|86139.8|86089.8|86140.7|86090.7|86138.7|86088.7|9
1631229780000|2021-09-09 23:23:00|86137.4|86087.4|86137|86087|86137.6|86087.6|86136.5|86086.5|13
1631229790000|2021-09-09 23:23:10|86137.2|86087.2|86142.5|86092.5|86142.5|86092.5|86137.2|86087.2|6
1631229800000|2021-09-09 23:23:20|86140.2|86090.2|86138.6|86088.6|86140.2|86090.2|86136|86086|6
1631229810000|2021-09-09 23:23:30|86138.9|86088.9|86136.3|86086.3|86139.9|86089.9|86136.3|86086.3|11
1631229820000|2021-09-09 23:23:40|86136.5|86086.5|86136.3|86086.3|86146.6|86096.6|86135.5|86085.5|15
1631229830000|2021-09-09 23:23:50|86134.9|86084.9|86137|86087|86138|86088|86134.8|86084.8|18
1631229840000|2021-09-09 23:24:00|86136.7|86086.7|86137.6|86087.6|86138.3|86088.3|86136.7|86086.7|13
1631229850000|2021-09-09 23:24:10|86137.5|86087.5|86137.4|86087.4|86137.5|86087.5|86137.3|86087.3|3
1631229860000|2021-09-09 23:24:20|86137.3|86087.3|86139.4|86089.4|86141.6|86091.6|86137.3|86087.3|8
1631229870000|2021-09-09 23:24:30|86138.5|86088.5|86136.9|86086.9|86138.5|86088.5|86136.1|86086.1|7
1631229880000|2021-09-09 23:24:40|86140.5|86090.5|86136.8|86086.8|86141.2|86091.2|86135.1|86085.1|30
1631229890000|2021-09-09 23:24:50|86135.7|86085.7|86136.6|86086.6|86136.6|86086.6|86134.4|86084.4|13
1631229900000|2021-09-09 23:25:00|86136|86086|86141.7|86091.7|86141.7|86091.7|86136|86086|6
1631229910000|2021-09-09 23:25:10|86140.9|86090.9|86137.2|86087.2|86140.9|86090.9|86136.2|86086.2|31
1631229920000|2021-09-09 23:25:20|86137.6|86087.6|86137.3|86087.3|86137.6|86087.6|86135|86085|28
1631229930000|2021-09-09 23:25:30|86136.9|86086.9|86136.6|86086.6|86137.4|86087.4|86135.9|86085.9|15
1631229940000|2021-09-09 23:25:40|86136.5|86086.5|86138.8|86088.8|86142.4|86092.4|86136.5|86086.5|10
1631229950000|2021-09-09 23:25:50|86139.5|86089.5|86136.4|86086.4|86140.4|86090.4|86135.2|86085.2|10
1631229960000|2021-09-09 23:26:00|86136.7|86086.7|86138.8|86088.8|86145.6|86095.6|86136.7|86086.7|13
1631229970000|2021-09-09 23:26:10|86139.5|86089.5|86135.9|86085.9|86140.8|86090.8|86135.9|86085.9|11
1631229980000|2021-09-09 23:26:20|86136|86086|86141.3|86091.3|86141.3|86091.3|86135.6|86085.6|25
1631229990000|2021-09-09 23:26:30|86141.4|86091.4|86138.3|86088.3|86141.4|86091.4|86136.4|86086.4|9
1631230000000|2021-09-09 23:26:40|86138.2|86088.2|86138.5|86088.5|86139.8|86089.8|86136.6|86086.6|17
1631230010000|2021-09-09 23:26:50|86140.5|86090.5|86138.1|86088.1|86146.4|86096.4|86138.1|86088.1|13
1631230020000|2021-09-09 23:27:00|86138.4|86088.4|86141.5|86091.5|86142.8|86092.8|86138.4|86088.4|23
1631230030000|2021-09-09 23:27:10|86140.3|86090.3|86141.3|86091.3|86141.3|86091.3|86136.8|86086.8|15
1631230040000|2021-09-09 23:27:20|86140.8|86090.8|86143.8|86093.8|86144.7|86094.7|86140.8|86090.8|11
1631230050000|2021-09-09 23:27:30|86143.1|86093.1|86143|86093|86144.1|86094.1|86141.9|86091.9|4
1631230060000|2021-09-09 23:27:40|86138|86088|86142.5|86092.5|86145|86095|86138|86088|17
1631230070000|2021-09-09 23:27:50|86142.7|86092.7|86138.8|86088.8|86142.7|86092.7|86136.7|86086.7|24
1631230080000|2021-09-09 23:28:00|86139.9|86089.9|86139.3|86089.3|86142.3|86092.3|86138.2|86088.2|23
1631230090000|2021-09-09 23:28:10|86140.3|86090.3|86138.2|86088.2|86140.3|86090.3|86135.2|86085.2|36
1631230100000|2021-09-09 23:28:20|86137.2|86087.2|86137.6|86087.6|86138.6|86088.6|86135.5|86085.5|13
1631230110000|2021-09-09 23:28:30|86137.1|86087.1|86139.5|86089.5|86142.4|86092.4|86136.4|86086.4|9
1631230120000|2021-09-09 23:28:40|86138.5|86088.5|86137.2|86087.2|86139.6|86089.6|86136.8|86086.8|20
1631230130000|2021-09-09 23:28:50|86136.9|86086.9|86137.6|86087.6|86140|86090|86136.9|86086.9|9
1631230140000|2021-09-09 23:29:00|86138.2|86088.2|86135.5|86085.5|86142.3|86092.3|86134.5|86084.5|33
1631230150000|2021-09-09 23:29:10|86136.1|86086.1|86135.1|86085.1|86138.3|86088.3|86134.9|86084.9|24
1631230160000|2021-09-09 23:29:20|86134.6|86084.6|86139.2|86089.2|86139.7|86089.7|86134.6|86084.6|21
1631230170000|2021-09-09 23:29:30|86138.8|86088.8|86137.1|86087.1|86140.4|86090.4|86136.7|86086.7|14
1631230180000|2021-09-09 23:29:40|86136.6|86086.6|86133.8|86083.8|86140.8|86090.8|86133.8|86083.8|12
1631230190000|2021-09-09 23:29:50|86135.5|86085.5|86138.8|86088.8|86140.5|86090.5|86135.1|86085.1|20
1631230200000|2021-09-09 23:30:00|86140.3|86090.3|86136.3|86086.3|86140.6|86090.6|86134.1|86084.1|19
1631230210000|2021-09-09 23:30:10|86136.5|86086.5|86139.1|86089.1|86140.9|86090.9|86136|86086|27
1631230220000|2021-09-09 23:30:20|86139.6|86089.6|86138.7|86088.7|86140.1|86090.1|86135.1|86085.1|26
1631230230000|2021-09-09 23:30:30|86136.1|86086.1|86132.4|86082.4|86140.3|86090.3|86132|86082|29
1631230240000|2021-09-09 23:30:40|86133.1|86083.1|86133.4|86083.4|86133.4|86083.4|86131.3|86081.3|17
1631230250000|2021-09-09 23:30:50|86133.1|86083.1|86130.3|86080.3|86133.1|86083.1|86129.6|86079.6|19
1631230260000|2021-09-09 23:31:00|86130.6|86080.6|86127.3|86077.3|86131|86081|86127.1|86077.1|39
1631230270000|2021-09-09 23:31:10|86128|86078|86130.3|86080.3|86130.8|86080.8|86127.5|86077.5|45
1631230280000|2021-09-09 23:31:20|86126.6|86076.6|86129.4|86079.4|86132.8|86082.8|86126.3|86076.3|51
1631230290000|2021-09-09 23:31:30|86129.3|86079.3|86130.7|86080.7|86131.6|86081.6|86128.2|86078.2|37
1631230300000|2021-09-09 23:31:40|86131.1|86081.1|86131.1|86081.1|86131.8|86081.8|86129.8|86079.8|25
1631230310000|2021-09-09 23:31:50|86131|86081|86131.7|86081.7|86133.9|86083.9|86127.5|86077.5|34
1631230320000|2021-09-09 23:32:00|86129.4|86079.4|86132.5|86082.5|86133.3|86083.3|86128.8|86078.8|46
1631230330000|2021-09-09 23:32:10|86132.2|86082.2|86132|86082|86136.1|86086.1|86130.6|86080.6|50
1631230340000|2021-09-09 23:32:20|86129|86079|86131.9|86081.9|86134.1|86084.1|86129|86079|44
1631230350000|2021-09-09 23:32:30|86131.7|86081.7|86130.8|86080.8|86132.4|86082.4|86130.4|86080.4|19
1631230360000|2021-09-09 23:32:40|86130.7|86080.7|86133.6|86083.6|86134.5|86084.5|86130.7|86080.7|22
1631230370000|2021-09-09 23:32:50|86133.2|86083.2|86133.8|86083.8|86135.8|86085.8|86133|86083|15
1631230380000|2021-09-09 23:33:00|86134.7|86084.7|86134.3|86084.3|86136.8|86086.8|86132.5|86082.5|18
1631230390000|2021-09-09 23:33:10|86132.8|86082.8|86131.7|86081.7|86134.1|86084.1|86131|86081|33
1631230400000|2021-09-09 23:33:20|86133.1|86083.1|86132.4|86082.4|86133.1|86083.1|86131.6|86081.6|5
1631230410000|2021-09-09 23:33:30|86132.6|86082.6|86135.9|86085.9|86136.1|86086.1|86131.7|86081.7|37
1631230420000|2021-09-09 23:33:40|86135.7|86085.7|86133.9|86083.9|86135.7|86085.7|86131.8|86081.8|47
1631230430000|2021-09-09 23:33:50|86132.4|86082.4|86135.2|86085.2|86135.2|86085.2|86130.7|86080.7|24
1631230440000|2021-09-09 23:34:00|86135.6|86085.6|86133.5|86083.5|86136.7|86086.7|86131.5|86081.5|33
1631230450000|2021-09-09 23:34:10|86130.7|86080.7|86135.2|86085.2|86135.7|86085.7|86130.7|86080.7|21
1631230460000|2021-09-09 23:34:20|86135.4|86085.4|86134.9|86084.9|86135.9|86085.9|86132.2|86082.2|32
1631230470000|2021-09-09 23:34:30|86134.3|86084.3|86133.3|86083.3|86135|86085|86129.6|86079.6|33
1631230480000|2021-09-09 23:34:40|86131.9|86081.9|86132.7|86082.7|86133.7|86083.7|86131.5|86081.5|12
1631230490000|2021-09-09 23:34:50|86130.7|86080.7|86133.9|86083.9|86135.3|86085.3|86130.7|86080.7|15
1631230500000|2021-09-09 23:35:00|86133|86083|86129.6|86079.6|86133|86083|86129.6|86079.6|31
1631230510000|2021-09-09 23:35:10|86129.2|86079.2|86131.5|86081.5|86131.8|86081.8|86129.2|86079.2|17
1631230520000|2021-09-09 23:35:20|86131.4|86081.4|86129.9|86079.9|86132|86082|86129.5|86079.5|23
1631230530000|2021-09-09 23:35:30|86130.8|86080.8|86131|86081|86132.6|86082.6|86130.3|86080.3|37
1631230540000|2021-09-09 23:35:40|86129.4|86079.4|86132.9|86082.9|86135.8|86085.8|86128.5|86078.5|32
1631230550000|2021-09-09 23:35:50|86133.4|86083.4|86133.7|86083.7|86133.9|86083.9|86131|86081|43
1631230560000|2021-09-09 23:36:00|86133.8|86083.8|86132.3|86082.3|86135.7|86085.7|86131.7|86081.7|67
1631230570000|2021-09-09 23:36:10|86132.8|86082.8|86133.1|86083.1|86134.4|86084.4|86131.4|86081.4|25
1631230580000|2021-09-09 23:36:20|86133.2|86083.2|86134.9|86084.9|86135.7|86085.7|86132.5|86082.5|23
1631230590000|2021-09-09 23:36:30|86135.9|86085.9|86133.2|86083.2|86138.2|86088.2|86132.6|86082.6|37
1631230600000|2021-09-09 23:36:40|86131.3|86081.3|86133.1|86083.1|86134.5|86084.5|86130.1|86080.1|19
1631230610000|2021-09-09 23:36:50|86132.6|86082.6|86133.6|86083.6|86136.3|86086.3|86132.6|86082.6|18
1631230620000|2021-09-09 23:37:00|86132.6|86082.6|86134.7|86084.7|86135.3|86085.3|86131.2|86081.2|21
1631230630000|2021-09-09 23:37:10|86134.8|86084.8|86135.1|86085.1|86138.6|86088.6|86132.1|86082.1|41
1631230640000|2021-09-09 23:37:20|86134.3|86084.3|86134.1|86084.1|86135.4|86085.4|86133.3|86083.3|19
1631230650000|2021-09-09 23:37:30|86134.5|86084.5|86134.2|86084.2|86137.6|86087.6|86133|86083|43
1631230660000|2021-09-09 23:37:40|86134.5|86084.5|86131.2|86081.2|86135.5|86085.5|86131.2|86081.2|27
1631230670000|2021-09-09 23:37:50|86133.4|86083.4|86132.2|86082.2|86136.4|86086.4|86132.2|86082.2|35
1631230680000|2021-09-09 23:38:00|86132.3|86082.3|86132.7|86082.7|86134.6|86084.6|86130.7|86080.7|34
1631230690000|2021-09-09 23:38:10|86133.4|86083.4|86132.3|86082.3|86134.1|86084.1|86132.3|86082.3|14
1631230700000|2021-09-09 23:38:20|86132.1|86082.1|86136.8|86086.8|86136.8|86086.8|86131.5|86081.5|27
1631230710000|2021-09-09 23:38:30|86134.9|86084.9|86136|86086|86137.3|86087.3|86131.4|86081.4|27
1631230720000|2021-09-09 23:38:40|86133.5|86083.5|86131.8|86081.8|86135.8|86085.8|86130.4|86080.4|27
1631230730000|2021-09-09 23:38:50|86131.7|86081.7|86136.6|86086.6|86137|86087|86131.5|86081.5|14
1631230740000|2021-09-09 23:39:00|86136.8|86086.8|86133.9|86083.9|86136.8|86086.8|86133.7|86083.7|16
1631230750000|2021-09-09 23:39:10|86134.2|86084.2|86134.1|86084.1|86135.8|86085.8|86133.1|86083.1|17
1631230760000|2021-09-09 23:39:20|86131.9|86081.9|86132|86082|86140.4|86090.4|86131.4|86081.4|25
1631230770000|2021-09-09 23:39:30|86132.7|86082.7|86130.1|86080.1|86134.2|86084.2|86129.9|86079.9|16
1631230780000|2021-09-09 23:39:40|86129.7|86079.7|86131.2|86081.2|86135.9|86085.9|86129.5|86079.5|29
1631230790000|2021-09-09 23:39:50|86131.3|86081.3|86133.4|86083.4|86137|86087|86131.3|86081.3|36
1631230800000|2021-09-09 23:40:00|86133.8|86083.8|86132.9|86082.9|86135.4|86085.4|86130.2|86080.2|23
1631230810000|2021-09-09 23:40:10|86134.4|86084.4|86133.2|86083.2|86135.1|86085.1|86130.4|86080.4|49
1631230820000|2021-09-09 23:40:20|86133.6|86083.6|86131.3|86081.3|86135.7|86085.7|86130.8|86080.8|37
1631230830000|2021-09-09 23:40:30|86131.5|86081.5|86131.1|86081.1|86134.9|86084.9|86129.7|86079.7|64
1631230840000|2021-09-09 23:40:40|86131.6|86081.6|86134.8|86084.8|86137.6|86087.6|86131.2|86081.2|42
1631230850000|2021-09-09 23:40:50|86135|86085|86133.6|86083.6|86135|86085|86133.4|86083.4|24
1631230860000|2021-09-09 23:41:00|86132.8|86082.8|86134.6|86084.6|86135.1|86085.1|86130.9|86080.9|27
1631230870000|2021-09-09 23:41:10|86133.9|86083.9|86133.1|86083.1|86135.6|86085.6|86132.8|86082.8|9
1631230880000|2021-09-09 23:41:20|86134.6|86084.6|86136.4|86086.4|86138.3|86088.3|86134.6|86084.6|9
1631230890000|2021-09-09 23:41:30|86136|86086|86134.5|86084.5|86136|86086|86134.4|86084.4|14
1631230900000|2021-09-09 23:41:40|86134.9|86084.9|86132.8|86082.8|86137.2|86087.2|86132.8|86082.8|21
1631230910000|2021-09-09 23:41:50|86134|86084|86134.8|86084.8|86134.9|86084.9|86132.4|86082.4|26
1631230920000|2021-09-09 23:42:00|86134.5|86084.5|86135.9|86085.9|86137.5|86087.5|86133.6|86083.6|38
1631230930000|2021-09-09 23:42:10|86135.5|86085.5|86135|86085|86137.6|86087.6|86130.1|86080.1|41
1631230940000|2021-09-09 23:42:20|86133.9|86083.9|86132.8|86082.8|86135.4|86085.4|86130.6|86080.6|51
1631230950000|2021-09-09 23:42:30|86132.9|86082.9|86128.7|86078.7|86133.4|86083.4|86128.1|86078.1|68
1631230960000|2021-09-09 23:42:40|86128.3|86078.3|86131.8|86081.8|86132.6|86082.6|86128.3|86078.3|33
1631230970000|2021-09-09 23:42:50|86129.9|86079.9|86131.9|86081.9|86135|86085|86129.9|86079.9|41
1631230980000|2021-09-09 23:43:00|86132|86082|86134.2|86084.2|86134.2|86084.2|86131.4|86081.4|22
1631230990000|2021-09-09 23:43:10|86133.3|86083.3|86133.1|86083.1|86135.3|86085.3|86129.2|86079.2|69
1631231000000|2021-09-09 23:43:20|86132.6|86082.6|86133.4|86083.4|86134.7|86084.7|86132.1|86082.1|71
1631231010000|2021-09-09 23:43:30|86132.6|86082.6|86133.5|86083.5|86135.2|86085.2|86132.3|86082.3|37
1631231020000|2021-09-09 23:43:40|86134|86084|86135.3|86085.3|86137.9|86087.9|86132.5|86082.5|57
1631231030000|2021-09-09 23:43:50|86136|86086|86136.5|86086.5|86138.3|86088.3|86135.3|86085.3|55
1631231040000|2021-09-09 23:44:00|86137.3|86087.3|86136.3|86086.3|86137.8|86087.8|86135.6|86085.6|47
1631231050000|2021-09-09 23:44:10|86136|86086|86131.5|86081.5|86137.5|86087.5|86131.5|86081.5|68
1631231060000|2021-09-09 23:44:20|86131.4|86081.4|86131.5|86081.5|86133.3|86083.3|86131.1|86081.1|72
1631231070000|2021-09-09 23:44:30|86131.2|86081.2|86133.6|86083.6|86134.1|86084.1|86130.8|86080.8|51
1631231080000|2021-09-09 23:44:40|86134|86084|86135.6|86085.6|86136.7|86086.7|86131.9|86081.9|47
1631231090000|2021-09-09 23:44:50|86134.1|86084.1|86135.5|86085.5|86137.5|86087.5|86131.8|86081.8|58
1631231100000|2021-09-09 23:45:00|86135.3|86085.3|86134.1|86084.1|86135.7|86085.7|86133.2|86083.2|60
1631231110000|2021-09-09 23:45:10|86134.5|86084.5|86131|86081|86136.3|86086.3|86129.8|86079.8|64
1631231120000|2021-09-09 23:45:20|86130.4|86080.4|86129.6|86079.6|86131.3|86081.3|86128.3|86078.3|70
1631231130000|2021-09-09 23:45:30|86129.5|86079.5|86130.7|86080.7|86131.5|86081.5|86128.5|86078.5|61
1631231140000|2021-09-09 23:45:40|86130.9|86080.9|86135.5|86085.5|86135.5|86085.5|86130.5|86080.5|40
1631231150000|2021-09-09 23:45:50|86134.8|86084.8|86135.1|86085.1|86135.4|86085.4|86133.7|86083.7|8
1631231160000|2021-09-09 23:46:00|86134.8|86084.8|86132.7|86082.7|86142.8|86084.8|86132.4|86072.2|7
1631231170000|2021-09-09 23:46:10|86132.9|86082.9|86128.4|86078.4|86134.6|86084.6|86126.2|86076.2|50
1631231180000|2021-09-09 23:46:20|86128|86078|86128.5|86078.5|86130.4|86080.4|86128|86078|16
1631231190000|2021-09-09 23:46:30|86128.3|86078.3|86131.6|86081.6|86133.4|86083.4|86127.1|86077.1|49
1631231200000|2021-09-09 23:46:40|86131.8|86081.8|86132.4|86082.4|86135.2|86085.2|86130.5|86080.5|62
1631231210000|2021-09-09 23:46:50|86132.9|86082.9|86133.8|86083.8|86135.3|86085.3|86132.4|86082.4|68
1631231220000|2021-09-09 23:47:00|86134|86084|86135.2|86085.2|86136.9|86086.9|86132|86082|50
1631231230000|2021-09-09 23:47:10|86136.5|86086.5|86136.8|86086.8|86138.1|86088.1|86134.9|86084.9|37
1631231240000|2021-09-09 23:47:20|86137.3|86087.3|86134.9|86084.9|86137.4|86087.4|86134.8|86084.8|22
1631231250000|2021-09-09 23:47:30|86134.8|86084.8|86138.2|86088.2|86138.5|86088.5|86134.6|86084.6|26
1631231260000|2021-09-09 23:47:40|86138.1|86088.1|86137.4|86087.4|86138.7|86088.7|86134.9|86084.9|33
1631231270000|2021-09-09 23:47:50|86137.2|86087.2|86137.3|86087.3|86137.9|86087.9|86135.3|86085.3|26
1631231280000|2021-09-09 23:48:00|86135.6|86085.6|86135.8|86085.8|86137.4|86087.4|86135.6|86085.6|8
1631231290000|2021-09-09 23:48:10|86136.4|86086.4|86137.1|86087.1|86139.9|86089.9|86134|86084|50
1631231300000|2021-09-09 23:48:20|86135.5|86085.5|86134.1|86084.1|86136|86086|86132.9|86082.9|28
1631231310000|2021-09-09 23:48:30|86134.3|86084.3|86136.6|86086.6|86139.2|86089.2|86134.3|86084.3|75
1631231320000|2021-09-09 23:48:40|86136.7|86086.7|86137|86087|86138.8|86088.8|86133.3|86083.3|52
1631231330000|2021-09-09 23:48:50|86135.6|86085.6|86138.1|86088.1|86140.7|86090.7|86135.3|86085.3|54
1631231340000|2021-09-09 23:49:00|86137.9|86087.9|86135.1|86085.1|86138.2|86088.2|86135.1|86085.1|16
1631231350000|2021-09-09 23:49:10|86134.5|86084.5|86139.7|86089.7|86139.7|86089.7|86134.4|86084.4|63
1631231360000|2021-09-09 23:49:20|86137.4|86087.4|86137.2|86087.2|86139.6|86089.6|86134.5|86084.5|72
1631231370000|2021-09-09 23:49:30|86133.3|86083.3|86135.5|86085.5|86137.4|86087.4|86131.5|86081.5|54
1631231380000|2021-09-09 23:49:40|86134.3|86084.3|86137.5|86087.5|86138.3|86088.3|86132.7|86082.7|34
1631231390000|2021-09-09 23:49:50|86137.6|86087.6|86137.1|86087.1|86138.6|86088.6|86135.3|86085.3|48
1631231400000|2021-09-09 23:50:00|86137.6|86087.6|86137.6|86087.6|86137.6|86087.6|86135.9|86085.9|28
1631231410000|2021-09-09 23:50:10|86137.9|86087.9|86139.6|86089.6|86144.9|86094.9|86135.4|86085.4|50
1631231420000|2021-09-09 23:50:20|86139|86089|86142.3|86092.3|86142.3|86092.3|86137.6|86087.6|71
1631231430000|2021-09-09 23:50:30|86141.9|86091.9|86138.1|86088.1|86142.5|86092.5|86137|86087|56
1631231440000|2021-09-09 23:50:40|86137.9|86087.9|86139.6|86089.6|86141.9|86091.9|86136.3|86086.3|59
1631231450000|2021-09-09 23:50:50|86139.4|86089.4|86140.1|86090.1|86141.1|86091.1|86138.5|86088.5|40
1631231460000|2021-09-09 23:51:00|86139.8|86089.8|86137.7|86087.7|86140.6|86090.6|86137|86087|13
1631231470000|2021-09-09 23:51:10|86138.1|86088.1|86139.1|86089.1|86141.5|86091.5|86137.9|86087.9|34
1631231480000|2021-09-09 23:51:20|86138.9|86088.9|86138.1|86088.1|86141.5|86091.5|86137.2|86087.2|63
1631231490000|2021-09-09 23:51:30|86138.8|86088.8|86139.1|86089.1|86141.7|86091.7|86137.3|86087.3|67
1631231500000|2021-09-09 23:51:40|86139.2|86089.2|86138.5|86088.5|86141.3|86091.3|86136.4|86086.4|43
1631231510000|2021-09-09 23:51:50|86138|86088|86136.5|86086.5|86138.6|86088.6|86136.5|86086.5|7
1631231520000|2021-09-09 23:52:00|86136.7|86086.7|86135.8|86085.8|86137.2|86087.2|86135.8|86085.8|11
1631231530000|2021-09-09 23:52:10|86135.6|86085.6|86139|86089|86140.1|86090.1|86135.6|86085.6|13
1631231540000|2021-09-09 23:52:20|86137|86087|86135.5|86085.5|86137.1|86087.1|86134.5|86084.5|34
1631231550000|2021-09-09 23:52:30|86133.9|86083.9|86137.2|86087.2|86139.9|86089.9|86133.9|86083.9|17
1631231560000|2021-09-09 23:52:40|86136.3|86086.3|86134.7|86084.7|86136.3|86086.3|86133.9|86083.9|13
1631231570000|2021-09-09 23:52:50|86134.9|86084.9|86138.8|86088.8|86139.8|86089.8|86134.9|86084.9|5
1631231580000|2021-09-09 23:53:00|86136.9|86086.9|86136.6|86086.6|86137.2|86087.2|86136.6|86086.6|6
1631231590000|2021-09-09 23:53:10|86137.1|86087.1|86137.8|86087.8|86138.6|86088.6|86134.8|86084.8|8
1631231600000|2021-09-09 23:53:20|86137.9|86087.9|86135.1|86085.1|86137.9|86087.9|86134.3|86084.3|13
1631231610000|2021-09-09 23:53:30|86135.4|86085.4|86141.1|86091.1|86141.2|86091.2|86135.1|86085.1|61
1631231620000|2021-09-09 23:53:40|86139.5|86089.5|86140|86090|86142.2|86092.2|86137.6|86087.6|46
1631231630000|2021-09-09 23:53:50|86141.2|86091.2|86141.4|86091.4|86142.4|86092.4|86140.2|86090.2|42
1631231640000|2021-09-09 23:54:00|86140.5|86090.5|86141.3|86091.3|86141.3|86091.3|86139.1|86089.1|12
1631231650000|2021-09-09 23:54:10|86141|86091|86140.7|86090.7|86141.9|86091.9|86138.8|86088.8|49
1631231660000|2021-09-09 23:54:20|86140.6|86090.6|86139.5|86089.5|86141.3|86091.3|86137.7|86087.7|37
1631231670000|2021-09-09 23:54:30|86139.3|86089.3|86139.2|86089.2|86141.2|86091.2|86138.2|86088.2|64
1631231680000|2021-09-09 23:54:40|86139.3|86089.3|86140.6|86090.6|86142.1|86092.1|86138.1|86088.1|31
1631231690000|2021-09-09 23:54:50|86140.8|86090.8|86141.6|86091.6|86145.3|86095.3|86140.8|86090.8|20
1631231700000|2021-09-09 23:55:00|86141|86091|86140.6|86090.6|86143.6|86093.6|86140.2|86090.2|30
1631231710000|2021-09-09 23:55:10|86140.5|86090.5|86141.3|86091.3|86142.1|86092.1|86140|86090|45
1631231720000|2021-09-09 23:55:20|86141.5|86091.5|86141.9|86091.9|86142|86092|86136.9|86086.9|62
1631231730000|2021-09-09 23:55:30|86142.3|86092.3|86138.6|86088.6|86142.3|86092.3|86138.2|86088.2|36
1631231740000|2021-09-09 23:55:40|86137.6|86087.6|86138.5|86088.5|86140.4|86090.4|86137.4|86087.4|37
1631231750000|2021-09-09 23:55:50|86137.6|86087.6|86136.2|86086.2|86137.7|86087.7|86135.3|86085.3|25
1631231760000|2021-09-09 23:56:00|86136.3|86086.3|86135.1|86085.1|86137.1|86087.1|86135|86085|13
1631231770000|2021-09-09 23:56:10|86134.8|86084.8|86138.3|86088.3|86139.3|86089.3|86134.8|86084.8|37
1631231780000|2021-09-09 23:56:20|86138.4|86088.4|86135.5|86085.5|86139|86089|86135.1|86085.1|63
1631231790000|2021-09-09 23:56:30|86135.7|86085.7|86137.3|86087.3|86138.4|86088.4|86135.7|86085.7|60
1631231800000|2021-09-09 23:56:40|86138|86088|86136.5|86086.5|86139.5|86089.5|86134.9|86084.9|64
1631231810000|2021-09-09 23:56:50|86135.8|86085.8|86135.5|86085.5|86138.2|86088.2|86132.8|86082.8|57
1631231820000|2021-09-09 23:57:00|86136|86086|86136.1|86086.1|86138.6|86088.6|86133.6|86083.6|37
1631231830000|2021-09-09 23:57:10|86135|86085|86136.9|86086.9|86138.9|86088.9|86133|86083|38
1631231840000|2021-09-09 23:57:20|86136|86086|86134.9|86084.9|86139.2|86089.2|86134.9|86084.9|19
1631231850000|2021-09-09 23:57:30|86136.7|86086.7|86132|86082|86136.7|86086.7|86131.7|86081.7|9
1631231860000|2021-09-09 23:57:40|86133.7|86083.7|86134.1|86084.1|86135.5|86085.5|86131.9|86081.9|15
1631231870000|2021-09-09 23:57:50|86132.4|86082.4|86133.2|86083.2|86133.4|86083.4|86132.3|86082.3|9
1631231880000|2021-09-09 23:58:00|86133.1|86083.1|86132.7|86082.7|86133.1|86083.1|86132.7|86082.7|2
1631231890000|2021-09-09 23:58:10|86132.9|86082.9|86134.7|86084.7|86140.5|86090.5|86132.9|86082.9|18
1631231900000|2021-09-09 23:58:20|86133.6|86083.6|86134.4|86084.4|86136.4|86086.4|86132|86082|20
1631231910000|2021-09-09 23:58:30|86133.7|86083.7|86134.2|86084.2|86134.3|86084.3|86132.5|86082.5|12
1631231920000|2021-09-09 23:58:40|86133.2|86083.2|86133.6|86083.6|86134|86084|86133.1|86083.1|16
1631231930000|2021-09-09 23:58:50|86133.8|86083.8|86136.1|86086.1|86139|86089|86133.8|86083.8|42
1631231940000|2021-09-09 23:59:00|86136.6|86086.6|86135.9|86085.9|86138.6|86088.6|86134.3|86084.3|53
1631231950000|2021-09-09 23:59:10|86136.1|86086.1|86136.6|86086.6|86139.4|86089.4|86135.6|86085.6|53
1631231960000|2021-09-09 23:59:20|86138.2|86088.2|86138.5|86088.5|86140.4|86090.4|86134.5|86084.5|63
1631231970000|2021-09-09 23:59:30|86140.1|86090.1|86139.6|86089.6|86141.5|86091.5|86138.3|86088.3|53
1631231980000|2021-09-09 23:59:40|86139.7|86089.7|86142.9|86092.9|86145.3|86095.3|86139.2|86089.2|56
1631231990000|2021-09-09 23:59:50|86143.3|86093.3|86143.6|86093.6|86145.5|86095.5|86141.9|86091.9|43
1631232000000|2021-09-10 00:00:00|86142|86092|86143.6|86093.6|86144.2|86094.2|86141.6|86091.6|36
1631232010000|2021-09-10 00:00:10|86143.2|86093.2|86141.3|86091.3|86143.4|86093.4|86140.4|86090.4|29
1631232020000|2021-09-10 00:00:20|86140.8|86090.8|86137.3|86087.3|86142|86092|86137.1|86087.1|34
1631232030000|2021-09-10 00:00:30|86137.4|86087.4|86140.4|86090.4|86141.7|86091.7|86136.6|86086.6|22
1631232040000|2021-09-10 00:00:40|86141.2|86091.2|86138.9|86088.9|86142.2|86092.2|86137.5|86087.5|18
1631232050000|2021-09-10 00:00:50|86137.8|86087.8|86137.2|86087.2|86138.9|86088.9|86133.2|86083.2|37
1631232060000|2021-09-10 00:01:00|86138.3|86088.3|86137.8|86087.8|86138.4|86088.4|86136.6|86086.6|20
1631232070000|2021-09-10 00:01:10|86138.2|86088.2|86139|86089|86139|86089|86134.4|86084.4|36
1631232080000|2021-09-10 00:01:20|86138.7|86088.7|86134.2|86084.2|86139.5|86089.5|86134.2|86084.2|27
1631232090000|2021-09-10 00:01:30|86136.3|86086.3|86142|86092|86142|86092|86133.7|86083.7|26
1631232100000|2021-09-10 00:01:40|86142.2|86092.2|86141.1|86091.1|86144.3|86094.3|86137.3|86087.3|39
1631232110000|2021-09-10 00:01:50|86140.5|86090.5|86140.2|86090.2|86140.5|86090.5|86136.4|86086.4|18
1631232120000|2021-09-10 00:02:00|86140.1|86090.1|86141.3|86091.3|86141.3|86091.3|86138.3|86088.3|24
1631232130000|2021-09-10 00:02:10|86140.9|86090.9|86141.4|86091.4|86141.9|86091.9|86140.7|86090.7|15
1631232140000|2021-09-10 00:02:20|86141.5|86091.5|86144|86094|86147.7|86097.7|86139.8|86089.8|12
1631232150000|2021-09-10 00:02:30|86143.3|86093.3|86140.4|86090.4|86144.1|86094.1|86140|86090|22
1631232160000|2021-09-10 00:02:40|86140.5|86090.5|86138.2|86088.2|86141.5|86091.5|86138.2|86088.2|17
1631232170000|2021-09-10 00:02:50|86138.3|86088.3|86139.8|86089.8|86141.1|86091.1|86137.3|86087.3|29
1631232180000|2021-09-10 00:03:00|86140.2|86090.2|86139.7|86089.7|86143|86093|86138.9|86088.9|31
1631232190000|2021-09-10 00:03:10|86139.2|86089.2|86134|86084|86140.7|86090.7|86134|86084|25
1631232200000|2021-09-10 00:03:20|86133.8|86083.8|86136.7|86086.7|86140.2|86090.2|86133.8|86083.8|27
1631232210000|2021-09-10 00:03:30|86136.1|86086.1|86136.8|86086.8|86137.3|86087.3|86134.3|86084.3|26
1631232220000|2021-09-10 00:03:40|86135.9|86085.9|86138.3|86088.3|86140.2|86090.2|86135.1|86085.1|24
1631232230000|2021-09-10 00:03:50|86137.4|86087.4|86136.2|86086.2|86137.4|86087.4|86135.4|86085.4|23
1631232240000|2021-09-10 00:04:00|86136.3|86086.3|86136.5|86086.5|86136.7|86086.7|86133.1|86083.1|20
1631232250000|2021-09-10 00:04:10|86135.1|86085.1|86136.4|86086.4|86136.4|86086.4|86132.1|86082.1|18
1631232260000|2021-09-10 00:04:20|86135.9|86085.9|86138.2|86088.2|86139.6|86089.6|86133.4|86083.4|23
1631232270000|2021-09-10 00:04:30|86135.6|86085.6|86134.8|86084.8|86138.7|86088.7|86132.8|86082.8|14
1631232280000|2021-09-10 00:04:40|86133.9|86083.9|86135.6|86085.6|86138.3|86088.3|86133.9|86083.9|10
1631232290000|2021-09-10 00:04:50|86136.1|86086.1|86134|86084|86136.2|86086.2|86131.3|86081.3|27
1631232300000|2021-09-10 00:05:00|86133.7|86083.7|86135.9|86085.9|86135.9|86085.9|86132.3|86082.3|30
1631232310000|2021-09-10 00:05:10|86135.2|86085.2|86133.1|86083.1|86137.7|86087.7|86133.1|86083.1|22
1631232320000|2021-09-10 00:05:20|86133.2|86083.2|86135.1|86085.1|86135.4|86085.4|86133.2|86083.2|22
1631232330000|2021-09-10 00:05:30|86135.3|86085.3|86136|86086|86136|86086|86134.2|86084.2|16
1631232340000|2021-09-10 00:05:40|86135.7|86085.7|86135|86085|86137|86087|86133.8|86083.8|22
1631232350000|2021-09-10 00:05:50|86134.5|86084.5|86132.8|86082.8|86135.6|86085.6|86132.7|86082.7|24
1631232360000|2021-09-10 00:06:00|86133.5|86083.5|86130|86080|86135.1|86085.1|86129.3|86079.3|31
1631232370000|2021-09-10 00:06:10|86130.2|86080.2|86130.1|86080.1|86132.3|86082.3|86129.5|86079.5|18
1631232380000|2021-09-10 00:06:20|86130.3|86080.3|86127.8|86077.8|86132.6|86082.6|86125.3|86075.3|37
1631232390000|2021-09-10 00:06:30|86128|86078|86126.4|86076.4|86129.3|86079.3|86126.3|86076.3|18
1631232400000|2021-09-10 00:06:40|86127.3|86077.3|86126.1|86076.1|86127.3|86077.3|86123.6|86073.6|26
1631232410000|2021-09-10 00:06:50|86126.8|86076.8|86123.8|86073.8|86129.5|86079.5|86122.4|86072.4|42
1631232420000|2021-09-10 00:07:00|86122.3|86072.3|86117.2|86067.2|86123.9|86073.9|86116.9|86066.9|34
1631232430000|2021-09-10 00:07:10|86117.3|86067.3|86118.1|86068.1|86119|86069|86117.3|86067.3|17
1631232440000|2021-09-10 00:07:20|86117.8|86067.8|86119.7|86069.7|86121|86071|86117.7|86067.7|20
1631232450000|2021-09-10 00:07:30|86119.9|86069.9|86117.2|86067.2|86119.9|86069.9|86116.5|86066.5|31
1631232460000|2021-09-10 00:07:40|86116.8|86066.8|86117.2|86067.2|86117.2|86067.2|86115.6|86065.6|18
1631232470000|2021-09-10 00:07:50|86116.8|86066.8|86115.8|86065.8|86116.8|86066.8|86115.7|86065.7|21
1631232480000|2021-09-10 00:08:00|86116.1|86066.1|86116|86066|86117.7|86067.7|86115.1|86065.1|21
1631232490000|2021-09-10 00:08:10|86116.2|86066.2|86112.8|86062.8|86116.5|86066.5|86110.7|86060.7|17
1631232500000|2021-09-10 00:08:20|86112.2|86062.2|86111.3|86061.3|86112.2|86062.2|86110.9|86060.9|29
1631232510000|2021-09-10 00:08:30|86111.8|86061.8|86112.7|86062.7|86113.8|86063.8|86111.6|86061.6|16
1631232520000|2021-09-10 00:08:40|86112.6|86062.6|86111.9|86061.9|86113.7|86063.7|86111.5|86061.5|17
1631232530000|2021-09-10 00:08:50|86111.8|86061.8|86112.5|86062.5|86113.2|86063.2|86111.5|86061.5|28
1631232540000|2021-09-10 00:09:00|86112.7|86062.7|86112.4|86062.4|86112.9|86062.9|86112.2|86062.2|23
1631232550000|2021-09-10 00:09:10|86112.5|86062.5|86112|86062|86114.1|86064.1|86111.2|86061.2|25
1631232560000|2021-09-10 00:09:20|86112.5|86062.5|86112|86062|86112.6|86062.6|86111.7|86061.7|28
1631232570000|2021-09-10 00:09:30|86111.9|86061.9|86113|86063|86113.6|86063.6|86111.6|86061.6|20
1631232580000|2021-09-10 00:09:40|86112.9|86062.9|86111.1|86061.1|86112.9|86062.9|86110.8|86060.8|27
1631232590000|2021-09-10 00:09:50|86111|86061|86110.8|86060.8|86111.1|86061.1|86110.2|86060.2|15
1631232600000|2021-09-10 00:10:00|86110.5|86060.5|86111.1|86061.1|86112|86062|86110.3|86060.3|17
1631232610000|2021-09-10 00:10:10|86111.2|86061.2|86111.4|86061.4|86111.5|86061.5|86110.2|86060.2|11
1631232620000|2021-09-10 00:10:20|86111.2|86061.2|86112.1|86062.1|86112.4|86062.4|86111.2|86061.2|19
1631232630000|2021-09-10 00:10:30|86112|86062|86111.1|86061.1|86112.1|86062.1|86110.9|86060.9|8
1631232640000|2021-09-10 00:10:40|86110.8|86060.8|86110.8|86060.8|86114|86064|86110.8|86060.8|17
1631232650000|2021-09-10 00:10:50|86109.9|86059.9|86108.9|86058.9|86110.6|86060.6|86108.9|86058.9|29
1631232660000|2021-09-10 00:11:00|86109|86059|86110.4|86060.4|86110.4|86060.4|86108.4|86058.4|15
1631232670000|2021-09-10 00:11:10|86110|86060|86107.2|86057.2|86110.2|86060.2|86107.2|86057.2|32
1631232680000|2021-09-10 00:11:20|86107.4|86057.4|86106.2|86056.2|86107.6|86057.6|86105.7|86055.7|20
1631232690000|2021-09-10 00:11:30|86106.1|86056.1|86106.9|86056.9|86108.8|86058.8|86105.7|86055.7|28
1631232700000|2021-09-10 00:11:40|86107|86057|86106.5|86056.5|86107.5|86057.5|86105.8|86055.8|19
1631232710000|2021-09-10 00:11:50|86106|86056|86109.3|86059.3|86110|86060|86105.8|86055.8|26
1631232720000|2021-09-10 00:12:00|86109.5|86059.5|86108.7|86058.7|86110.5|86060.5|86108.7|86058.7|20
1631232730000|2021-09-10 00:12:10|86108.6|86058.6|86110|86060|86111|86061|86108.6|86058.6|19
1631232740000|2021-09-10 00:12:20|86110.1|86060.1|86109.1|86059.1|86110.1|86060.1|86108.9|86058.9|15
1631232750000|2021-09-10 00:12:30|86109|86059|86109|86059|86109.4|86059.4|86108.1|86058.1|14
1631232760000|2021-09-10 00:12:40|86109.2|86059.2|86109.5|86059.5|86111.2|86061.2|86108.6|86058.6|8
1631232770000|2021-09-10 00:12:50|86109.8|86059.8|86110.8|86060.8|86111.2|86061.2|86109.3|86059.3|12
1631232780000|2021-09-10 00:13:00|86111|86061|86110.4|86060.4|86111.3|86061.3|86109.9|86059.9|15
1631232790000|2021-09-10 00:13:10|86110.1|86060.1|86112|86062|86115|86065|86109.7|86059.7|30
1631232800000|2021-09-10 00:13:20|86111.6|86061.6|86112.3|86062.3|86112.3|86062.3|86111.1|86061.1|12
1631232810000|2021-09-10 00:13:30|86110.9|86060.9|86111.1|86061.1|86112.3|86062.3|86110.3|86060.3|25
1631232820000|2021-09-10 00:13:40|86110.5|86060.5|86108.8|86058.8|86110.6|86060.6|86106.9|86056.9|18
1631232830000|2021-09-10 00:13:50|86109.4|86059.4|86108.5|86058.5|86109.4|86059.4|86107.5|86057.5|12
1631232840000|2021-09-10 00:14:00|86108.6|86058.6|86109.4|86059.4|86110.6|86060.6|86108.6|86058.6|20
1631232850000|2021-09-10 00:14:10|86110.2|86060.2|86112.2|86062.2|86115.3|86065.3|86108.9|86058.9|19
1631232860000|2021-09-10 00:14:20|86112.1|86062.1|86113.3|86063.3|86113.5|86063.5|86112.1|86062.1|13
1631232870000|2021-09-10 00:14:30|86114.1|86064.1|86113.1|86063.1|86114.1|86064.1|86112.8|86062.8|26
1631232880000|2021-09-10 00:14:40|86113.3|86063.3|86113|86063|86113.6|86063.6|86112.7|86062.7|22
1631232890000|2021-09-10 00:14:50|86113.1|86063.1|86111.6|86061.6|86113.1|86063.1|86109.6|86059.6|24
1631232900000|2021-09-10 00:15:00|86109.8|86059.8|86107.8|86057.8|86110.3|86060.3|86107.1|86057.1|27
1631232910000|2021-09-10 00:15:10|86108.1|86058.1|86110.6|86060.6|86111.4|86061.4|86108.1|86058.1|19
1631232920000|2021-09-10 00:15:20|86110.7|86060.7|86110.7|86060.7|86110.7|86060.7|86109.1|86059.1|15
1631232930000|2021-09-10 00:15:30|86111|86061|86108.3|86058.3|86111.1|86061.1|86108.1|86058.1|24
1631232940000|2021-09-10 00:15:40|86109.3|86059.3|86108.3|86058.3|86109.3|86059.3|86107.6|86057.6|19
1631232950000|2021-09-10 00:15:50|86108.2|86058.2|86109|86059|86110.9|86060.9|86108|86058|15
1631232960000|2021-09-10 00:16:00|86108.7|86058.7|86109|86059|86109.6|86059.6|86108.2|86058.2|18
1631232970000|2021-09-10 00:16:10|86109.2|86059.2|86111|86061|86112.3|86062.3|86109.2|86059.2|12
1631232980000|2021-09-10 00:16:20|86110.5|86060.5|86110.2|86060.2|86110.5|86060.5|86109|86059|6
1631232990000|2021-09-10 00:16:30|86110.1|86060.1|86107.7|86057.7|86113.7|86063.7|86107.7|86057.7|12
1631233000000|2021-09-10 00:16:40|86107.8|86057.8|86108.5|86058.5|86108.8|86058.8|86107.7|86057.7|13
1631233010000|2021-09-10 00:16:50|86109|86059|86110.8|86060.8|86110.8|86060.8|86108.3|86058.3|20
1631233020000|2021-09-10 00:17:00|86111.5|86061.5|86113.2|86063.2|86113.8|86063.8|86111|86061|13
1631233030000|2021-09-10 00:17:10|86113.4|86063.4|86113.1|86063.1|86115.6|86065.6|86112.5|86062.5|10
1631233040000|2021-09-10 00:17:20|86112.7|86062.7|86112.4|86062.4|86113.4|86063.4|86112.4|86062.4|9
1631233050000|2021-09-10 00:17:30|86112.8|86062.8|86111.4|86061.4|86113.4|86063.4|86111.4|86061.4|12
1631233060000|2021-09-10 00:17:40|86111.6|86061.6|86111.2|86061.2|86114.5|86064.5|86110.9|86060.9|18
1631233070000|2021-09-10 00:17:50|86111.5|86061.5|86110.5|86060.5|86111.6|86061.6|86110.5|86060.5|10
1631233080000|2021-09-10 00:18:00|86110.9|86060.9|86108.3|86058.3|86110.9|86060.9|86106.8|86056.8|15
1631233090000|2021-09-10 00:18:10|86108.7|86058.7|86108.8|86058.8|86109|86059|86107.9|86057.9|13
1631233100000|2021-09-10 00:18:20|86109.3|86059.3|86111.1|86061.1|86112.5|86062.5|86108|86058|17
1631233110000|2021-09-10 00:18:30|86111.2|86061.2|86108.6|86058.6|86111.2|86061.2|86108.6|86058.6|15
1631233120000|2021-09-10 00:18:40|86108.8|86058.8|86105.3|86055.3|86108.8|86058.8|86104.7|86054.7|20
1631233130000|2021-09-10 00:18:50|86105.1|86055.1|86105|86055|86105.7|86055.7|86104.5|86054.5|18
1631233140000|2021-09-10 00:19:00|86104.9|86054.9|86105.1|86055.1|86105.7|86055.7|86104.7|86054.7|17
1631233150000|2021-09-10 00:19:10|86104.9|86054.9|86106.2|86056.2|86107|86057|86104.9|86054.9|12
1631233160000|2021-09-10 00:19:20|86106|86056|86108.8|86058.8|86111.2|86061.2|86105.8|86055.8|19
1631233170000|2021-09-10 00:19:30|86107.7|86057.7|86106.4|86056.4|86107.7|86057.7|86106.4|86056.4|8
1631233180000|2021-09-10 00:19:40|86106.7|86056.7|86104.6|86054.6|86107.5|86057.5|86104.6|86054.6|16
1631233190000|2021-09-10 00:19:50|86104.1|86054.1|86102.6|86052.6|86108.5|86058.5|86102.6|86052.6|10
1631233200000|2021-09-10 00:20:00|86102.8|86052.8|86104.2|86054.2|86105.1|86055.1|86101.8|86051.8|18
1631233210000|2021-09-10 00:20:10|86103.8|86053.8|86103.2|86053.2|86103.8|86053.8|86102.6|86052.6|10
1631233220000|2021-09-10 00:20:20|86103.3|86053.3|86105.5|86055.5|86106.1|86056.1|86103.3|86053.3|11
1631233230000|2021-09-10 00:20:30|86105.2|86055.2|86107.1|86057.1|86109.2|86059.2|86104.7|86054.7|15
1631233240000|2021-09-10 00:20:40|86108|86058|86106.3|86056.3|86108.7|86058.7|86105.8|86055.8|23
1631233250000|2021-09-10 00:20:50|86106.5|86056.5|86107|86057|86107|86057|86106.2|86056.2|13
1631233260000|2021-09-10 00:21:00|86105.7|86055.7|86105.2|86055.2|86105.7|86055.7|86105.1|86055.1|6
1631233270000|2021-09-10 00:21:10|86109.4|86059.4|86106.1|86056.1|86109.4|86059.4|86106.1|86056.1|9
1631233280000|2021-09-10 00:21:20|86106.3|86056.3|86105.9|86055.9|86109.9|86059.9|86104.9|86054.9|13
1631233290000|2021-09-10 00:21:30|86106.2|86056.2|86109.2|86059.2|86109.4|86059.4|86105.9|86055.9|14
1631233300000|2021-09-10 00:21:40|86108.4|86058.4|86106.9|86056.9|86108.6|86058.6|86106.3|86056.3|12
1631233310000|2021-09-10 00:21:50|86107|86057|86107.7|86057.7|86107.7|86057.7|86106.6|86056.6|14
1631233320000|2021-09-10 00:22:00|86107.6|86057.6|86106.5|86056.5|86107.6|86057.6|86106.5|86056.5|9
1631233330000|2021-09-10 00:22:10|86109.9|86059.9|86109.9|86059.9|86110.1|86060.1|86108.3|86058.3|24
1631233340000|2021-09-10 00:22:20|86109.7|86059.7|86109|86059|86109.7|86059.7|86108.2|86058.2|14
1631233350000|2021-09-10 00:22:30|86107.7|86057.7|86108.2|86058.2|86110|86060|86107.7|86057.7|15
1631233360000|2021-09-10 00:22:40|86108|86058|86108.3|86058.3|86108.3|86058.3|86107.8|86057.8|11
1631233370000|2021-09-10 00:22:50|86107.8|86057.8|86108.8|86058.8|86109.5|86059.5|86107.5|86057.5|16
1631233380000|2021-09-10 00:23:00|86108.7|86058.7|86108.6|86058.6|86108.7|86058.7|86107.9|86057.9|4
1631233390000|2021-09-10 00:23:10|86108.2|86058.2|86112|86062|86112.1|86062.1|86108.1|86058.1|15
1631233400000|2021-09-10 00:23:20|86112.5|86062.5|86112.1|86062.1|86113.1|86063.1|86111.4|86061.4|13
1631233410000|2021-09-10 00:23:30|86112|86062|86112|86062|86112.5|86062.5|86111.8|86061.8|10
1631233420000|2021-09-10 00:23:40|86112.1|86062.1|86110.7|86060.7|86112.1|86062.1|86110.7|86060.7|5
1631233430000|2021-09-10 00:23:50|86111|86061|86113|86063|86113.8|86063.8|86111|86061|5
1631233440000|2021-09-10 00:24:00|86113.6|86063.6|86112.7|86062.7|86114|86064|86112.7|86062.7|18
1631233450000|2021-09-10 00:24:10|86113|86063|86112.8|86062.8|86113.6|86063.6|86111.9|86061.9|20
1631233460000|2021-09-10 00:24:20|86112.7|86062.7|86113.7|86063.7|86114.6|86064.6|86112.7|86062.7|15
1631233470000|2021-09-10 00:24:30|86114|86064|86112.8|86062.8|86114.5|86064.5|86112.7|86062.7|20
1631233480000|2021-09-10 00:24:40|86111.2|86061.2|86109.7|86059.7|86111.6|86061.6|86109.6|86059.6|14
1631233490000|2021-09-10 00:24:50|86110|86060|86110.1|86060.1|86110.6|86060.6|86108.9|86058.9|18
1631233500000|2021-09-10 00:25:00|86110.5|86060.5|86111|86061|86111.1|86061.1|86109.3|86059.3|18
1631233510000|2021-09-10 00:25:10|86110.3|86060.3|86110.9|86060.9|86112.1|86062.1|86109.9|86059.9|12
1631233520000|2021-09-10 00:25:20|86109.5|86059.5|86109.7|86059.7|86109.7|86059.7|86109.5|86059.5|3
1631233530000|2021-09-10 00:25:30|86110.2|86060.2|86112.6|86062.6|86113.5|86063.5|86109.9|86059.9|13
1631233540000|2021-09-10 00:25:40|86112.5|86062.5|86111.9|86061.9|86113.1|86063.1|86111.4|86061.4|14
1631233550000|2021-09-10 00:25:50|86111.7|86061.7|86113|86063|86114.5|86064.5|86111.7|86061.7|16
1631233560000|2021-09-10 00:26:00|86113.1|86063.1|86111.3|86061.3|86113.2|86063.2|86111.3|86061.3|10
1631233570000|2021-09-10 00:26:10|86110.9|86060.9|86112|86062|86113.9|86063.9|86110.9|86060.9|11
1631233580000|2021-09-10 00:26:20|86111.5|86061.5|86112.1|86062.1|86112.6|86062.6|86110.2|86060.2|23
1631233590000|2021-09-10 00:26:30|86112.3|86062.3|86110.6|86060.6|86112.6|86062.6|86110.6|86060.6|16
1631233600000|2021-09-10 00:26:40|86110.7|86060.7|86110.3|86060.3|86110.7|86060.7|86110.3|86060.3|5
1631233610000|2021-09-10 00:26:50|86116|86066|86110|86060|86116|86066|86110|86060|13
1631233620000|2021-09-10 00:27:00|86109.9|86059.9|86109.9|86059.9|86110.5|86060.5|86109.7|86059.7|8
1631233630000|2021-09-10 00:27:10|86109.8|86059.8|86112.6|86062.6|86113.2|86063.2|86109.8|86059.8|8
1631233640000|2021-09-10 00:27:20|86114.8|86064.8|86116.1|86066.1|86116.4|86066.4|86114.2|86064.2|23
1631233650000|2021-09-10 00:27:30|86115.4|86065.4|86116.1|86066.1|86116.4|86066.4|86114.9|86064.9|15
1631233660000|2021-09-10 00:27:40|86115.7|86065.7|86115.6|86065.6|86116.2|86066.2|86115|86065|15
1631233670000|2021-09-10 00:27:50|86115.7|86065.7|86115.7|86065.7|86115.8|86065.8|86114.7|86064.7|12
1631233680000|2021-09-10 00:28:00|86115.8|86065.8|86114|86064|86115.8|86065.8|86113.6|86063.6|11
1631233690000|2021-09-10 00:28:10|86113.9|86063.9|86113.8|86063.8|86113.9|86063.9|86113.6|86063.6|12
1631233700000|2021-09-10 00:28:20|86113.9|86063.9|86114.6|86064.6|86114.7|86064.7|86113.8|86063.8|6
1631233710000|2021-09-10 00:28:30|86114.9|86064.9|86116.7|86066.7|86117.6|86067.6|86113|86063|13
1631233720000|2021-09-10 00:28:40|86116.3|86066.3|86115.7|86065.7|86116.3|86066.3|86115.7|86065.7|7
1631233730000|2021-09-10 00:28:50|86114.5|86064.5|86114.2|86064.2|86115.2|86065.2|86114.2|86064.2|10
1631233740000|2021-09-10 00:29:00|86114.1|86064.1|86113.6|86063.6|86114.8|86064.8|86113.3|86063.3|17
1631233750000|2021-09-10 00:29:10|86113.4|86063.4|86112.2|86062.2|86113.9|86063.9|86112.2|86062.2|11
1631233760000|2021-09-10 00:29:20|86112.3|86062.3|86116.8|86066.8|86117.8|86067.8|86112.3|86062.3|16
1631233770000|2021-09-10 00:29:30|86116.7|86066.7|86114.8|86064.8|86117.3|86067.3|86114.8|86064.8|17
1631233780000|2021-09-10 00:29:40|86114.5|86064.5|86114.4|86064.4|86114.5|86064.5|86113.7|86063.7|16
1631233790000|2021-09-10 00:29:50|86114.3|86064.3|86118.7|86068.7|86118.9|86068.9|86114.3|86064.3|17
1631233800000|2021-09-10 00:30:00|86118.2|86068.2|86121.6|86071.6|86121.7|86071.7|86117.4|86067.4|20
1631233810000|2021-09-10 00:30:10|86122|86072|86125.7|86075.7|86125.7|86075.7|86119.7|86069.7|23
1631233820000|2021-09-10 00:30:20|86125.6|86075.6|86121.8|86071.8|86125.6|86075.6|86121.7|86071.7|19
1631233830000|2021-09-10 00:30:30|86121.7|86071.7|86122.7|86072.7|86123|86073|86121.4|86071.4|12
1631233840000|2021-09-10 00:30:40|86123|86073|86122.9|86072.9|86123.1|86073.1|86122.6|86072.6|8
1631233850000|2021-09-10 00:30:50|86123.5|86073.5|86121.4|86071.4|86123.5|86073.5|86121.4|86071.4|14
1631233860000|2021-09-10 00:31:00|86121.5|86071.5|86121.7|86071.7|86124.7|86074.7|86121.3|86071.3|17
1631233870000|2021-09-10 00:31:10|86121.8|86071.8|86122.5|86072.5|86122.5|86072.5|86120.9|86070.9|12
1631233880000|2021-09-10 00:31:20|86122.8|86072.8|86123.4|86073.4|86123.4|86073.4|86122.5|86072.5|11
1631233890000|2021-09-10 00:31:30|86123.3|86073.3|86122.1|86072.1|86125|86075|86122.1|86072.1|15
1631233900000|2021-09-10 00:31:40|86122.2|86072.2|86121.3|86071.3|86122.6|86072.6|86121.1|86071.1|12
1631233910000|2021-09-10 00:31:50|86121.1|86071.1|86121.9|86071.9|86124.8|86074.8|86121.1|86071.1|11
1631233920000|2021-09-10 00:32:00|86121.7|86071.7|86125.4|86075.4|86125.9|86075.9|86121.6|86071.6|36
1631233930000|2021-09-10 00:32:10|86125.3|86075.3|86124.6|86074.6|86125.8|86075.8|86124.6|86074.6|14
1631233940000|2021-09-10 00:32:20|86125.2|86075.2|86125.9|86075.9|86126.3|86076.3|86124.8|86074.8|20
1631233950000|2021-09-10 00:32:30|86126.4|86076.4|86126.9|86076.9|86128|86078|86126|86076|10
1631233960000|2021-09-10 00:32:40|86126.7|86076.7|86126.4|86076.4|86127.4|86077.4|86125.6|86075.6|20
1631233970000|2021-09-10 00:32:50|86126.1|86076.1|86125.7|86075.7|86127.4|86077.4|86125.3|86075.3|16
1631233980000|2021-09-10 00:33:00|86125.8|86075.8|86124.9|86074.9|86125.8|86075.8|86124.4|86074.4|22
1631233990000|2021-09-10 00:33:10|86126.7|86076.7|86126.2|86076.2|86126.7|86076.7|86126.1|86076.1|8
1631234000000|2021-09-10 00:33:20|86126.6|86076.6|86125.9|86075.9|86126.6|86076.6|86125.5|86075.5|14
1631234010000|2021-09-10 00:33:30|86126.8|86076.8|86125.6|86075.6|86126.9|86076.9|86125.6|86075.6|9
1631234020000|2021-09-10 00:33:40|86125|86075|86125.6|86075.6|86125.9|86075.9|86124.3|86074.3|12
1631234030000|2021-09-10 00:33:50|86128.1|86078.1|86125.1|86075.1|86128.1|86078.1|86123.9|86073.9|10
1631234040000|2021-09-10 00:34:00|86124.8|86074.8|86124.6|86074.6|86124.8|86074.8|86123.8|86073.8|9
1631234050000|2021-09-10 00:34:10|86124.7|86074.7|86124.5|86074.5|86126.3|86076.3|86124.4|86074.4|12
1631234060000|2021-09-10 00:34:20|86124.2|86074.2|86124|86074|86124.5|86074.5|86121.9|86071.9|26
1631234070000|2021-09-10 00:34:30|86123.4|86073.4|86123.1|86073.1|86124.1|86074.1|86123.1|86073.1|8
1631234080000|2021-09-10 00:34:40|86123.2|86073.2|86126|86076|86126.3|86076.3|86122|86072|16
1631234090000|2021-09-10 00:34:50|86125.2|86075.2|86125.6|86075.6|86127.6|86077.6|86124.7|86074.7|28
1631234100000|2021-09-10 00:35:00|86125.3|86075.3|86125.3|86075.3|86125.8|86075.8|86125.1|86075.1|17
1631234110000|2021-09-10 00:35:10|86125.7|86075.7|86125.2|86075.2|86125.7|86075.7|86125|86075|10
1631234120000|2021-09-10 00:35:20|86125.4|86075.4|86126.1|86076.1|86126.5|86076.5|86122.8|86072.8|18
1631234130000|2021-09-10 00:35:30|86125.6|86075.6|86124.3|86074.3|86125.6|86075.6|86123.9|86073.9|10
1631234140000|2021-09-10 00:35:40|86124.4|86074.4|86124.3|86074.3|86124.5|86074.5|86122.8|86072.8|19
1631234150000|2021-09-10 00:35:50|86124.5|86074.5|86127.2|86077.2|86127.3|86077.3|86124.5|86074.5|18
1631234160000|2021-09-10 00:36:00|86127|86077|86129.8|86079.8|86130.3|86080.3|86125|86075|21
1631234170000|2021-09-10 00:36:10|86130|86080|86130.2|86080.2|86130.7|86080.7|86129.8|86079.8|17
1631234180000|2021-09-10 00:36:20|86129.8|86079.8|86127.8|86077.8|86129.8|86079.8|86127.8|86077.8|13
1631234190000|2021-09-10 00:36:30|86127.9|86077.9|86130.4|86080.4|86130.4|86080.4|86127.6|86077.6|12
1631234200000|2021-09-10 00:36:40|86129.3|86079.3|86128.1|86078.1|86129.4|86079.4|86127.6|86077.6|14
1631234210000|2021-09-10 00:36:50|86128|86078|86127.2|86077.2|86132.6|86082.6|86127.2|86077.2|13
1631234220000|2021-09-10 00:37:00|86127.3|86077.3|86126.5|86076.5|86127.9|86077.9|86126.5|86076.5|14
1631234230000|2021-09-10 00:37:10|86126.8|86076.8|86128|86078|86128.8|86078.8|86126.8|86076.8|27
1631234240000|2021-09-10 00:37:20|86128.1|86078.1|86126.8|86076.8|86128.5|86078.5|86126.8|86076.8|15
1631234250000|2021-09-10 00:37:30|86127|86077|86127.6|86077.6|86129.2|86079.2|86125.7|86075.7|25
1631234260000|2021-09-10 00:37:40|86127.5|86077.5|86128.9|86078.9|86128.9|86078.9|86126.7|86076.7|9
1631234270000|2021-09-10 00:37:50|86129.3|86079.3|86126.1|86076.1|86129.5|86079.5|86125.7|86075.7|13
1631234280000|2021-09-10 00:38:00|86126.2|86076.2|86125.6|86075.6|86127.1|86077.1|86125.6|86075.6|9
1631234290000|2021-09-10 00:38:10|86125.7|86075.7|86126.4|86076.4|86126.6|86076.6|86125.5|86075.5|9
1631234300000|2021-09-10 00:38:20|86129.7|86079.7|86130.9|86080.9|86130.9|86080.9|86127.6|86077.6|19
1631234310000|2021-09-10 00:38:30|86130.5|86080.5|86130.8|86080.8|86131|86081|86129.8|86079.8|20
1631234320000|2021-09-10 00:38:40|86130.7|86080.7|86130.6|86080.6|86130.7|86080.7|86129.8|86079.8|22
1631234330000|2021-09-10 00:38:50|86130.4|86080.4|86133.8|86083.8|86134.3|86084.3|86130.4|86080.4|20
1631234340000|2021-09-10 00:39:00|86134.1|86084.1|86134.1|86084.1|86134.3|86084.3|86133.7|86083.7|8
1631234350000|2021-09-10 00:39:10|86134.3|86084.3|86133.8|86083.8|86136.5|86086.5|86132.7|86082.7|19
1631234360000|2021-09-10 00:39:20|86133.9|86083.9|86133.1|86083.1|86134|86084|86133.1|86083.1|15
1631234370000|2021-09-10 00:39:30|86132.9|86082.9|86133.3|86083.3|86133.6|86083.6|86132.6|86082.6|13
1631234380000|2021-09-10 00:39:40|86133.4|86083.4|86133.8|86083.8|86135.1|86085.1|86133.4|86083.4|10
1631234390000|2021-09-10 00:39:50|86134|86084|86133.2|86083.2|86134.5|86084.5|86132.5|86082.5|13
1631234400000|2021-09-10 00:40:00|86134.8|86084.8|86130|86080|86134.8|86084.8|86129.3|86079.3|16
1631234410000|2021-09-10 00:40:10|86129.7|86079.7|86130.5|86080.5|86130.5|86080.5|86129.4|86079.4|9
1631234420000|2021-09-10 00:40:20|86130.4|86080.4|86130.2|86080.2|86133|86083|86130.2|86080.2|17
1631234430000|2021-09-10 00:40:30|86131.5|86081.5|86129.4|86079.4|86131.8|86081.8|86129|86079|19
1631234440000|2021-09-10 00:40:40|86129|86079|86127.1|86077.1|86129.7|86079.7|86127.1|86077.1|10
1631234450000|2021-09-10 00:40:50|86127|86077|86126.2|86076.2|86127.1|86077.1|86125.8|86075.8|12
1631234460000|2021-09-10 00:41:00|86125.5|86075.5|86124.5|86074.5|86125.6|86075.6|86123.5|86073.5|17
1631234470000|2021-09-10 00:41:10|86124.3|86074.3|86123.5|86073.5|86124.4|86074.4|86123.4|86073.4|8
1631234480000|2021-09-10 00:41:20|86123.4|86073.4|86123.8|86073.8|86123.8|86073.8|86122.1|86072.1|19
1631234490000|2021-09-10 00:41:30|86125.4|86075.4|86124.8|86074.8|86126.6|86076.6|86123.3|86073.3|16
1631234500000|2021-09-10 00:41:40|86124.6|86074.6|86122.3|86072.3|86124.6|86074.6|86121.6|86071.6|17
1631234510000|2021-09-10 00:41:50|86122.4|86072.4|86127.7|86077.7|86133|86083|86122.4|86072.4|8
1631234520000|2021-09-10 00:42:00|86125.4|86075.4|86122.2|86072.2|86125.4|86075.4|86121.5|86071.5|24
1631234530000|2021-09-10 00:42:10|86121.6|86071.6|86122.5|86072.5|86124|86074|86121.6|86071.6|9
1631234540000|2021-09-10 00:42:20|86122.9|86072.9|86125.7|86075.7|86126.5|86076.5|86122.3|86072.3|14
1631234550000|2021-09-10 00:42:30|86127.2|86077.2|86123.5|86073.5|86127.2|86077.2|86122.3|86072.3|11
1631234560000|2021-09-10 00:42:40|86122.8|86072.8|86122.3|86072.3|86123.5|86073.5|86121.7|86071.7|21
1631234570000|2021-09-10 00:42:50|86127.9|86077.9|86126.9|86076.9|86127.9|86077.9|86124.4|86074.4|23
1631234580000|2021-09-10 00:43:00|86125.5|86075.5|86124.2|86074.2|86125.7|86075.7|86124|86074|16
1631234590000|2021-09-10 00:43:10|86124.8|86074.8|86122.1|86072.1|86124.8|86074.8|86121.8|86071.8|8
1631234600000|2021-09-10 00:43:20|86123.9|86073.9|86123.7|86073.7|86124.1|86074.1|86122.9|86072.9|7
1631234610000|2021-09-10 00:43:30|86122|86072|86124.6|86074.6|86124.6|86074.6|86121.7|86071.7|23
1631234620000|2021-09-10 00:43:40|86126.2|86076.2|86125.1|86075.1|86127.9|86077.9|86125.1|86075.1|27
1631234630000|2021-09-10 00:43:50|86125.6|86075.6|86126.5|86076.5|86126.5|86076.5|86125.3|86075.3|17
1631234640000|2021-09-10 00:44:00|86126.8|86076.8|86127|86077|86128.3|86078.3|86126.1|86076.1|15
1631234650000|2021-09-10 00:44:10|86126.7|86076.7|86124.4|86074.4|86127.7|86077.7|86124.4|86074.4|24
1631234660000|2021-09-10 00:44:20|86124.7|86074.7|86125.3|86075.3|86127.1|86077.1|86123.3|86073.3|21
1631234670000|2021-09-10 00:44:30|86125.4|86075.4|86126.4|86076.4|86126.7|86076.7|86124.1|86074.1|23
1631234680000|2021-09-10 00:44:40|86126.6|86076.6|86125.2|86075.2|86126.6|86076.6|86124.8|86074.8|26
1631234690000|2021-09-10 00:44:50|86125|86075|86126.7|86076.7|86126.7|86076.7|86124.6|86074.6|10
1631234700000|2021-09-10 00:45:00|86125.9|86075.9|86125.8|86075.8|86126.4|86076.4|86124.9|86074.9|25
1631234710000|2021-09-10 00:45:10|86126.4|86076.4|86124.7|86074.7|86126.4|86076.4|86123.8|86073.8|13
1631234720000|2021-09-10 00:45:20|86125|86075|86124.5|86074.5|86126|86076|86124.1|86074.1|15
1631234730000|2021-09-10 00:45:30|86125.9|86075.9|86125.6|86075.6|86126.6|86076.6|86124.4|86074.4|16
1631234740000|2021-09-10 00:45:40|86126.2|86076.2|86124.8|86074.8|86126.2|86076.2|86124|86074|16
1631234750000|2021-09-10 00:45:50|86124.9|86074.9|86125|86075|86125.6|86075.6|86124.5|86074.5|13
1631234760000|2021-09-10 00:46:00|86124.5|86074.5|86124.5|86074.5|86125.6|86075.6|86124.5|86074.5|16
1631234770000|2021-09-10 00:46:10|86124.8|86074.8|86124.2|86074.2|86127.3|86077.3|86123.9|86073.9|17
1631234780000|2021-09-10 00:46:20|86124|86074|86121.1|86071.1|86124.5|86074.5|86121.1|86071.1|12
1631234790000|2021-09-10 00:46:30|86121|86071|86121.5|86071.5|86121.6|86071.6|86120.3|86070.3|19
1631234800000|2021-09-10 00:46:40|86121.4|86071.4|86120.6|86070.6|86121.8|86071.8|86120.6|86070.6|18
1631234810000|2021-09-10 00:46:50|86120.7|86070.7|86124.8|86074.8|86124.8|86074.8|86120.4|86070.4|18
1631234820000|2021-09-10 00:47:00|86124.6|86074.6|86127.5|86077.5|86128.8|86078.8|86124.5|86074.5|30
1631234830000|2021-09-10 00:47:10|86127.3|86077.3|86128.7|86078.7|86128.7|86078.7|86127.3|86077.3|20
1631234840000|2021-09-10 00:47:20|86128.1|86078.1|86127.8|86077.8|86129.5|86079.5|86127.6|86077.6|17
1631234850000|2021-09-10 00:47:30|86127.7|86077.7|86127.5|86077.5|86127.9|86077.9|86126.4|86076.4|16
1631234860000|2021-09-10 00:47:40|86127|86077|86127.5|86077.5|86128.5|86078.5|86126.7|86076.7|25
1631234870000|2021-09-10 00:47:50|86127.6|86077.6|86127.7|86077.7|86128.4|86078.4|86126.1|86076.1|27
1631234880000|2021-09-10 00:48:00|86127.8|86077.8|86127.7|86077.7|86128.2|86078.2|86127.4|86077.4|13
1631234890000|2021-09-10 00:48:10|86126.8|86076.8|86128.7|86078.7|86128.7|86078.7|86126.8|86076.8|9
1631234900000|2021-09-10 00:48:20|86128.8|86078.8|86126.3|86076.3|86129.1|86079.1|86126.2|86076.2|14
1631234910000|2021-09-10 00:48:30|86126.2|86076.2|86129.2|86079.2|86129.2|86079.2|86125.7|86075.7|7
1631234920000|2021-09-10 00:48:40|86130.4|86080.4|86127.6|86077.6|86130.4|86080.4|86126.8|86076.8|25
1631234930000|2021-09-10 00:48:50|86128|86078|86122.5|86072.5|86128|86078|86122.5|86072.5|32
1631234940000|2021-09-10 00:49:00|86122|86072|86121.6|86071.6|86123.6|86073.6|86121.5|86071.5|18
1631234950000|2021-09-10 00:49:10|86122|86072|86128.1|86078.1|86128.3|86078.3|86121.4|86071.4|22
1631234960000|2021-09-10 00:49:20|86127.8|86077.8|86126.5|86076.5|86129.7|86079.7|86126.2|86076.2|19
1631234970000|2021-09-10 00:49:30|86126.3|86076.3|86126.3|86076.3|86126.9|86076.9|86126.3|86076.3|11
1631234980000|2021-09-10 00:49:40|86126.6|86076.6|86124.3|86074.3|86126.6|86076.6|86123.8|86073.8|11
1631234990000|2021-09-10 00:49:50|86124.2|86074.2|86124.7|86074.7|86124.7|86074.7|86123.9|86073.9|11
1631235000000|2021-09-10 00:50:00|86124.5|86074.5|86132.3|86082.3|86133.1|86083.1|86123.9|86073.9|32
1631235010000|2021-09-10 00:50:10|86132.9|86082.9|86134.1|86084.1|86134.1|86084.1|86132.3|86082.3|28
1631235020000|2021-09-10 00:50:20|86134|86084|86132.9|86082.9|86134.3|86084.3|86132.3|86082.3|13
1631235030000|2021-09-10 00:50:30|86132.8|86082.8|86130.8|86080.8|86133|86083|86130.8|86080.8|25
1631235040000|2021-09-10 00:50:40|86130.9|86080.9|86130|86080|86131.6|86081.6|86130|86080|15
1631235050000|2021-09-10 00:50:50|86130.1|86080.1|86132.1|86082.1|86132.7|86082.7|86129.6|86079.6|19
1631235060000|2021-09-10 00:51:00|86132.2|86082.2|86134.8|86084.8|86134.8|86084.8|86131|86081|23
1631235070000|2021-09-10 00:51:10|86134.2|86084.2|86131.4|86081.4|86134.3|86084.3|86131.1|86081.1|15
1631235080000|2021-09-10 00:51:20|86131.5|86081.5|86133.3|86083.3|86133.8|86083.8|86131.5|86081.5|17
1631235090000|2021-09-10 00:51:30|86133.2|86083.2|86131|86081|86133.2|86083.2|86130.5|86080.5|25
1631235100000|2021-09-10 00:51:40|86131.1|86081.1|86131.3|86081.3|86134.2|86084.2|86130.7|86080.7|13
1631235110000|2021-09-10 00:51:50|86132.1|86082.1|86132.5|86082.5|86133.9|86083.9|86129.3|86079.3|33
1631235120000|2021-09-10 00:52:00|86131.6|86081.6|86132.4|86082.4|86133.2|86083.2|86130.9|86080.9|31
1631235130000|2021-09-10 00:52:10|86132.3|86082.3|86132.7|86082.7|86134.2|86084.2|86131.7|86081.7|34
1631235140000|2021-09-10 00:52:20|86133|86083|86133.6|86083.6|86134.4|86084.4|86132.7|86082.7|23
1631235150000|2021-09-10 00:52:30|86132.9|86082.9|86134.4|86084.4|86134.4|86084.4|86132.1|86082.1|28
1631235160000|2021-09-10 00:52:40|86134|86084|86132.1|86082.1|86135.9|86085.9|86132|86082|30
1631235170000|2021-09-10 00:52:50|86132.2|86082.2|86134.8|86084.8|86134.8|86084.8|86132.2|86082.2|30
1631235180000|2021-09-10 00:53:00|86134.2|86084.2|86137.6|86087.6|86141.3|86091.3|86131.1|86081.1|36
1631235190000|2021-09-10 00:53:10|86137.7|86087.7|86137|86087|86137.9|86087.9|86135.4|86085.4|32
1631235200000|2021-09-10 00:53:20|86136.4|86086.4|86135.5|86085.5|86138|86088|86133.9|86083.9|36
1631235210000|2021-09-10 00:53:30|86136|86086|86136.7|86086.7|86137.1|86087.1|86135.3|86085.3|28
1631235220000|2021-09-10 00:53:40|86135.9|86085.9|86135.8|86085.8|86137.5|86087.5|86135.2|86085.2|20
1631235230000|2021-09-10 00:53:50|86136|86086|86137.9|86087.9|86138.4|86088.4|86136|86086|15
1631235240000|2021-09-10 00:54:00|86137.6|86087.6|86134.7|86084.7|86138.3|86088.3|86133.5|86083.5|22
1631235250000|2021-09-10 00:54:10|86134.5|86084.5|86134.8|86084.8|86135.2|86085.2|86133.6|86083.6|37
1631235260000|2021-09-10 00:54:20|86134.6|86084.6|86136.2|86086.2|86136.8|86086.8|86134.4|86084.4|33
1631235270000|2021-09-10 00:54:30|86135.9|86085.9|86134.1|86084.1|86136.4|86086.4|86134.1|86084.1|27
1631235280000|2021-09-10 00:54:40|86134.8|86084.8|86132.5|86082.5|86136|86086|86132.5|86082.5|44
1631235290000|2021-09-10 00:54:50|86132.7|86082.7|86131.3|86081.3|86133.9|86083.9|86130.5|86080.5|22
1631235300000|2021-09-10 00:55:00|86130.2|86080.2|86130.8|86080.8|86132.3|86082.3|86129.2|86079.2|52
1631235310000|2021-09-10 00:55:10|86130.3|86080.3|86132.3|86082.3|86133.2|86083.2|86130|86080|25
1631235320000|2021-09-10 00:55:20|86132.4|86082.4|86128.1|86078.1|86132.5|86082.5|86125.5|86075.5|50
1631235330000|2021-09-10 00:55:30|86126.9|86076.9|86126.1|86076.1|86128.4|86078.4|86124.9|86074.9|34
1631235340000|2021-09-10 00:55:40|86126|86076|86121.7|86071.7|86126.5|86076.5|86121|86071|32
1631235350000|2021-09-10 00:55:50|86121.5|86071.5|86122.8|86072.8|86123|86073|86121.1|86071.1|18
1631235360000|2021-09-10 00:56:00|86122.6|86072.6|86123.2|86073.2|86124.7|86074.7|86121.9|86071.9|21
1631235370000|2021-09-10 00:56:10|86123.3|86073.3|86121.8|86071.8|86124|86074|86121.8|86071.8|22
1631235380000|2021-09-10 00:56:20|86121.1|86071.1|86121.8|86071.8|86124|86074|86120.6|86070.6|16
1631235390000|2021-09-10 00:56:30|86122.3|86072.3|86123.2|86073.2|86123.4|86073.4|86121.5|86071.5|39
1631235400000|2021-09-10 00:56:40|86123.3|86073.3|86123.7|86073.7|86124.2|86074.2|86122.3|86072.3|21
1631235410000|2021-09-10 00:56:50|86123.5|86073.5|86123.4|86073.4|86124.1|86074.1|86121|86071|17
1631235420000|2021-09-10 00:57:00|86123|86073|86123.4|86073.4|86124|86074|86119.1|86069.1|30
1631235430000|2021-09-10 00:57:10|86123.1|86073.1|86122.5|86072.5|86125.6|86075.6|86122.4|86072.4|17
1631235440000|2021-09-10 00:57:20|86122.8|86072.8|86123.2|86073.2|86123.7|86073.7|86122.2|86072.2|16
1631235450000|2021-09-10 00:57:30|86123.6|86073.6|86128.1|86078.1|86132.1|86082.1|86122.8|86072.8|45
1631235460000|2021-09-10 00:57:40|86127.9|86077.9|86128.9|86078.9|86130.3|86080.3|86127.1|86077.1|12
1631235470000|2021-09-10 00:57:50|86127.7|86077.7|86127.5|86077.5|86128.5|86078.5|86126.7|86076.7|17
1631235480000|2021-09-10 00:58:00|86126.9|86076.9|86127.8|86077.8|86128.2|86078.2|86126.2|86076.2|18
1631235490000|2021-09-10 00:58:10|86128.1|86078.1|86132.6|86082.6|86134.7|86084.7|86126.4|86076.4|39
1631235500000|2021-09-10 00:58:20|86132.7|86082.7|86134.9|86084.9|86135.5|86085.5|86131.2|86081.2|39
1631235510000|2021-09-10 00:58:30|86135.1|86085.1|86132.8|86082.8|86135.3|86085.3|86132.2|86082.2|15
1631235520000|2021-09-10 00:58:40|86132.6|86082.6|86132.9|86082.9|86133.5|86083.5|86130.6|86080.6|17
1631235530000|2021-09-10 00:58:50|86132|86082|86131.8|86081.8|86132.8|86082.8|86131|86081|9
1631235540000|2021-09-10 00:59:00|86131.9|86081.9|86135.3|86085.3|86135.3|86085.3|86129.8|86079.8|37
1631235550000|2021-09-10 00:59:10|86135.4|86085.4|86129.2|86079.2|86135.4|86085.4|86129.2|86079.2|31
1631235560000|2021-09-10 00:59:20|86129.7|86079.7|86127.6|86077.6|86129.7|86079.7|86127.6|86077.6|20
1631235570000|2021-09-10 00:59:30|86127.2|86077.2|86131.4|86081.4|86132.2|86082.2|86127|86077|27
1631235580000|2021-09-10 00:59:40|86130.5|86080.5|86131.2|86081.2|86131.5|86081.5|86129.8|86079.8|31
1631235590000|2021-09-10 00:59:50|86131.1|86081.1|86130.9|86080.9|86132.1|86082.1|86129.9|86079.9|18
1631235600000|2021-09-10 01:00:00|86131.6|86081.6|86130.5|86080.5|86131.6|86081.6|86130.1|86080.1|33
1631235610000|2021-09-10 01:00:10|86130.8|86080.8|86131.2|86081.2|86133.5|86083.5|86129.4|86079.4|34
1631235620000|2021-09-10 01:00:20|86129.8|86079.8|86130.5|86080.5|86131.5|86081.5|86129.8|86079.8|14
1631235630000|2021-09-10 01:00:30|86130.6|86080.6|86132.1|86082.1|86134.4|86084.4|86130.6|86080.6|13
1631235640000|2021-09-10 01:00:40|86132.2|86082.2|86131.6|86081.6|86132.2|86082.2|86130.9|86080.9|10
1631235650000|2021-09-10 01:00:50|86131.5|86081.5|86133.3|86083.3|86134.8|86084.8|86129.7|86079.7|14
1631235660000|2021-09-10 01:01:00|86134.2|86084.2|86132.7|86082.7|86134.7|86084.7|86132.3|86082.3|28
1631235670000|2021-09-10 01:01:10|86133|86083|86134.5|86084.5|86135.1|86085.1|86132|86082|22
1631235680000|2021-09-10 01:01:20|86134.7|86084.7|86136.1|86086.1|86137.7|86087.7|86134.7|86084.7|25
1631235690000|2021-09-10 01:01:30|86135.9|86085.9|86137.8|86087.8|86137.8|86087.8|86135.9|86085.9|19
1631235700000|2021-09-10 01:01:40|86137.7|86087.7|86134.5|86084.5|86139|86089|86134.1|86084.1|30
1631235710000|2021-09-10 01:01:50|86134.4|86084.4|86133.4|86083.4|86135|86085|86133|86083|21
1631235720000|2021-09-10 01:02:00|86133.2|86083.2|86133.5|86083.5|86136.1|86086.1|86132.9|86082.9|23
1631235730000|2021-09-10 01:02:10|86133.6|86083.6|86132.2|86082.2|86133.8|86083.8|86130.6|86080.6|28
1631235740000|2021-09-10 01:02:20|86132|86082|86132.2|86082.2|86132.6|86082.6|86131.9|86081.9|23
1631235750000|2021-09-10 01:02:30|86132.3|86082.3|86130.4|86080.4|86132.3|86082.3|86129.8|86079.8|23
1631235760000|2021-09-10 01:02:40|86130.3|86080.3|86129.6|86079.6|86130.8|86080.8|86128.3|86078.3|19
1631235770000|2021-09-10 01:02:50|86130.2|86080.2|86132.8|86082.8|86132.8|86082.8|86129.8|86079.8|30
1631235780000|2021-09-10 01:03:00|86132.7|86082.7|86130.5|86080.5|86133.3|86083.3|86129.7|86079.7|24
1631235790000|2021-09-10 01:03:10|86129.4|86079.4|86131|86081|86131.6|86081.6|86129.4|86079.4|20
1631235800000|2021-09-10 01:03:20|86131.1|86081.1|86135.3|86085.3|86135.3|86085.3|86127.4|86077.4|34
1631235810000|2021-09-10 01:03:30|86134.3|86084.3|86134|86084|86134.7|86084.7|86133.2|86083.2|34
1631235820000|2021-09-10 01:03:40|86133.8|86083.8|86132.9|86082.9|86134.2|86084.2|86132.3|86082.3|23
1631235830000|2021-09-10 01:03:50|86133.1|86083.1|86133.9|86083.9|86133.9|86083.9|86132.7|86082.7|23
1631235840000|2021-09-10 01:04:00|86134|86084|86129.2|86079.2|86134|86084|86128.7|86078.7|28
1631235850000|2021-09-10 01:04:10|86129.3|86079.3|86128.7|86078.7|86129.9|86079.9|86128.5|86078.5|13
1631235860000|2021-09-10 01:04:20|86128.3|86078.3|86129.4|86079.4|86130.2|86080.2|86127.9|86077.9|24
1631235870000|2021-09-10 01:04:30|86129.6|86079.6|86129.9|86079.9|86130.5|86080.5|86129.5|86079.5|29
1631235880000|2021-09-10 01:04:40|86130|86080|86129.2|86079.2|86130.4|86080.4|86129.1|86079.1|21
1631235890000|2021-09-10 01:04:50|86129.5|86079.5|86129.6|86079.6|86130.3|86080.3|86129.2|86079.2|23
1631235900000|2021-09-10 01:05:00|86129.7|86079.7|86129.3|86079.3|86129.9|86079.9|86128.9|86078.9|21
1631235910000|2021-09-10 01:05:10|86128.9|86078.9|86129|86079|86130.5|86080.5|86128.1|86078.1|26
1631235920000|2021-09-10 01:05:20|86129.7|86079.7|86128.1|86078.1|86131.1|86081.1|86127.7|86077.7|22
1631235930000|2021-09-10 01:05:30|86128.3|86078.3|86131.2|86081.2|86132|86082|86127.5|86077.5|28
1631235940000|2021-09-10 01:05:40|86131.3|86081.3|86132.8|86082.8|86133.7|86083.7|86131.2|86081.2|25
1631235950000|2021-09-10 01:05:50|86133|86083|86133.5|86083.5|86133.7|86083.7|86132.5|86082.5|22
1631235960000|2021-09-10 01:06:00|86133.2|86083.2|86137.4|86087.4|86137.5|86087.5|86133.2|86083.2|33
1631235970000|2021-09-10 01:06:10|86137.2|86087.2|86136.8|86086.8|86137.8|86087.8|86135.1|86085.1|25
1631235980000|2021-09-10 01:06:20|86137.2|86087.2|86135.8|86085.8|86137.5|86087.5|86135.1|86085.1|20
1631235990000|2021-09-10 01:06:30|86135.7|86085.7|86137.6|86087.6|86137.6|86087.6|86135.7|86085.7|12
1631236000000|2021-09-10 01:06:40|86138|86088|86135.1|86085.1|86138.1|86088.1|86134.8|86084.8|25
1631236010000|2021-09-10 01:06:50|86135|86085|86134.9|86084.9|86136.7|86086.7|86134|86084|22
1631236020000|2021-09-10 01:07:00|86135.2|86085.2|86133.3|86083.3|86135.4|86085.4|86133.1|86083.1|33
1631236030000|2021-09-10 01:07:10|86132.7|86082.7|86132.7|86082.7|86133|86083|86132.1|86082.1|24
1631236040000|2021-09-10 01:07:20|86132.5|86082.5|86133.1|86083.1|86133.5|86083.5|86132.5|86082.5|14
1631236050000|2021-09-10 01:07:30|86133.6|86083.6|86133.8|86083.8|86134.5|86084.5|86132|86082|13
1631236060000|2021-09-10 01:07:40|86133.9|86083.9|86132.1|86082.1|86133.9|86083.9|86131|86081|27
1631236070000|2021-09-10 01:07:50|86132.2|86082.2|86132.7|86082.7|86134.9|86084.9|86131.5|86081.5|22
1631236080000|2021-09-10 01:08:00|86132.8|86082.8|86136.2|86086.2|86136.2|86086.2|86131.3|86081.3|28
1631236090000|2021-09-10 01:08:10|86133.1|86083.1|86135.5|86085.5|86135.8|86085.8|86133.1|86083.1|22
1631236100000|2021-09-10 01:08:20|86135.3|86085.3|86136|86086|86136.3|86086.3|86134.9|86084.9|27
1631236110000|2021-09-10 01:08:30|86135.6|86085.6|86134|86084|86135.8|86085.8|86133.3|86083.3|15
1631236120000|2021-09-10 01:08:40|86133.7|86083.7|86133.4|86083.4|86134.4|86084.4|86133.3|86083.3|12
1631236130000|2021-09-10 01:08:50|86134|86084|86136.8|86086.8|86136.9|86086.9|86134|86084|22
1631236140000|2021-09-10 01:09:00|86136.7|86086.7|86135.3|86085.3|86136.7|86086.7|86135.1|86085.1|32
1631236150000|2021-09-10 01:09:10|86135.5|86085.5|86136.3|86086.3|86136.3|86086.3|86135|86085|9
1631236160000|2021-09-10 01:09:20|86136.4|86086.4|86135.5|86085.5|86136.4|86086.4|86131.5|86081.5|29
1631236170000|2021-09-10 01:09:30|86135.6|86085.6|86136.8|86086.8|86137.4|86087.4|86135.4|86085.4|19
1631236180000|2021-09-10 01:09:40|86137.3|86087.3|86135.9|86085.9|86138|86088|86135.6|86085.6|11
1631236190000|2021-09-10 01:09:50|86135.1|86085.1|86134.5|86084.5|86137.2|86087.2|86134.5|86084.5|24
1631236200000|2021-09-10 01:10:00|86135.1|86085.1|86132.8|86082.8|86135.2|86085.2|86132.2|86082.2|22
1631236210000|2021-09-10 01:10:10|86132.6|86082.6|86132.5|86082.5|86133.8|86083.8|86132.2|86082.2|17
1631236220000|2021-09-10 01:10:20|86132.8|86082.8|86133.6|86083.6|86134.3|86084.3|86132|86082|26
1631236230000|2021-09-10 01:10:30|86133.7|86083.7|86134.3|86084.3|86136.2|86086.2|86133.7|86083.7|22
1631236240000|2021-09-10 01:10:40|86134.2|86084.2|86134.3|86084.3|86135.4|86085.4|86133.8|86083.8|14
1631236250000|2021-09-10 01:10:50|86134.5|86084.5|86136.3|86086.3|86137|86087|86134.2|86084.2|28
1631236260000|2021-09-10 01:11:00|86136.9|86086.9|86137.1|86087.1|86137.4|86087.4|86136.4|86086.4|20
1631236270000|2021-09-10 01:11:10|86136.8|86086.8|86137.1|86087.1|86137.5|86087.5|86136.6|86086.6|20
1631236280000|2021-09-10 01:11:20|86137.8|86087.8|86136.4|86086.4|86137.8|86087.8|86136.2|86086.2|14
1631236290000|2021-09-10 01:11:30|86136.6|86086.6|86138|86088|86138.6|86088.6|86136.5|86086.5|18
1631236300000|2021-09-10 01:11:40|86137.6|86087.6|86137.1|86087.1|86138.1|86088.1|86137|86087|15
1631236310000|2021-09-10 01:11:50|86136.9|86086.9|86137.2|86087.2|86140|86090|86135.8|86085.8|32
1631236320000|2021-09-10 01:12:00|86137.4|86087.4|86136.9|86086.9|86138.4|86088.4|86135.5|86085.5|21
1631236330000|2021-09-10 01:12:10|86137.3|86087.3|86136|86086|86137.7|86087.7|86136|86086|15
1631236340000|2021-09-10 01:12:20|86136.2|86086.2|86138.6|86088.6|86138.6|86088.6|86135.9|86085.9|18
1631236350000|2021-09-10 01:12:30|86139.4|86089.4|86139.3|86089.3|86139.6|86089.6|86136.5|86086.5|22
1631236360000|2021-09-10 01:12:40|86139.4|86089.4|86140.9|86090.9|86141.8|86091.8|86137.8|86087.8|33
1631236370000|2021-09-10 01:12:50|86140.5|86090.5|86140.3|86090.3|86141.8|86091.8|86140.1|86090.1|22
1631236380000|2021-09-10 01:13:00|86140.7|86090.7|86142|86092|86142|86092|86139.6|86089.6|29
1631236390000|2021-09-10 01:13:10|86141.9|86091.9|86142.7|86092.7|86143.2|86093.2|86141.6|86091.6|21
1631236400000|2021-09-10 01:13:20|86142.5|86092.5|86142.5|86092.5|86142.7|86092.7|86141.5|86091.5|24
1631236410000|2021-09-10 01:13:30|86142.3|86092.3|86139.8|86089.8|86142.9|86092.9|86138.5|86088.5|22
1631236420000|2021-09-10 01:13:40|86140.3|86090.3|86139.5|86089.5|86140.3|86090.3|86139|86089|18
1631236430000|2021-09-10 01:13:50|86139.9|86089.9|86140.5|86090.5|86141.4|86091.4|86139.8|86089.8|12
1631236440000|2021-09-10 01:14:00|86140.2|86090.2|86141.6|86091.6|86143.3|86093.3|86140.1|86090.1|26
1631236450000|2021-09-10 01:14:10|86142.4|86092.4|86143.7|86093.7|86144.2|86094.2|86141|86091|18
1631236460000|2021-09-10 01:14:20|86143.9|86093.9|86142.2|86092.2|86143.9|86093.9|86141.6|86091.6|17
1631236470000|2021-09-10 01:14:30|86141.9|86091.9|86142.6|86092.6|86144.5|86094.5|86141.9|86091.9|45
1631236480000|2021-09-10 01:14:40|86142.7|86092.7|86139.8|86089.8|86142.8|86092.8|86139.6|86089.6|44
1631236490000|2021-09-10 01:14:50|86140|86090|86140.1|86090.1|86140.3|86090.3|86139.1|86089.1|20
1631236500000|2021-09-10 01:15:00|86139.8|86089.8|86141.1|86091.1|86143.7|86093.7|86139.6|86089.6|35
1631236510000|2021-09-10 01:15:10|86140.9|86090.9|86140.4|86090.4|86141.6|86091.6|86140|86090|29
1631236520000|2021-09-10 01:15:20|86140.6|86090.6|86140.8|86090.8|86142.2|86092.2|86139.8|86089.8|34
1631236530000|2021-09-10 01:15:30|86140.9|86090.9|86144.2|86094.2|86145|86095|86140.2|86090.2|30
1631236540000|2021-09-10 01:15:40|86144.3|86094.3|86143.4|86093.4|86144.4|86094.4|86141.3|86091.3|35
1631236550000|2021-09-10 01:15:50|86144.3|86094.3|86142.6|86092.6|86145.2|86095.2|86142.6|86092.6|25
1631236560000|2021-09-10 01:16:00|86143|86093|86142.4|86092.4|86143.3|86093.3|86141.1|86091.1|36
1631236570000|2021-09-10 01:16:10|86142.7|86092.7|86142.6|86092.6|86144.9|86094.9|86141.8|86091.8|25
1631236580000|2021-09-10 01:16:20|86141.5|86091.5|86143.2|86093.2|86143.8|86093.8|86141|86091|35
1631236590000|2021-09-10 01:16:30|86142.9|86092.9|86140.8|86090.8|86142.9|86092.9|86140.8|86090.8|18
1631236600000|2021-09-10 01:16:40|86140.6|86090.6|86142.1|86092.1|86142.5|86092.5|86140.4|86090.4|20
1631236610000|2021-09-10 01:16:50|86142.3|86092.3|86143.2|86093.2|86145.1|86095.1|86141.3|86091.3|35
1631236620000|2021-09-10 01:17:00|86143.7|86093.7|86142.2|86092.2|86146.2|86096.2|86141.4|86091.4|52
1631236630000|2021-09-10 01:17:10|86141.8|86091.8|86142.4|86092.4|86143.2|86093.2|86140.4|86090.4|44
1631236640000|2021-09-10 01:17:20|86142.5|86092.5|86140.3|86090.3|86143.3|86093.3|86139.8|86089.8|30
1631236650000|2021-09-10 01:17:30|86140.2|86090.2|86140|86090|86140.7|86090.7|86138.8|86088.8|31
1631236660000|2021-09-10 01:17:40|86139.4|86089.4|86139.3|86089.3|86139.6|86089.6|86138.6|86088.6|31
1631236670000|2021-09-10 01:17:50|86139.4|86089.4|86139|86089|86139.7|86089.7|86139|86089|19
1631236680000|2021-09-10 01:18:00|86138.8|86088.8|86140.9|86090.9|86142.2|86092.2|86138.8|86088.8|33
1631236690000|2021-09-10 01:18:10|86141.1|86091.1|86139.5|86089.5|86141.5|86091.5|86137.9|86087.9|26
1631236700000|2021-09-10 01:18:20|86139.3|86089.3|86138.1|86088.1|86141.4|86091.4|86137.9|86087.9|36
1631236710000|2021-09-10 01:18:30|86138|86088|86137.4|86087.4|86140.4|86090.4|86136.6|86086.6|34
1631236720000|2021-09-10 01:18:40|86137.1|86087.1|86138|86088|86140|86090|86137.1|86087.1|39
1631236730000|2021-09-10 01:18:50|86137.9|86087.9|86136.4|86086.4|86139.6|86089.6|86135.4|86085.4|25
1631236740000|2021-09-10 01:19:00|86135.5|86085.5|86132.3|86082.3|86136.1|86086.1|86132.3|86082.3|44
1631236750000|2021-09-10 01:19:10|86132.5|86082.5|86133.2|86083.2|86133.3|86083.3|86131.9|86081.9|29
1631236760000|2021-09-10 01:19:20|86133.5|86083.5|86133.8|86083.8|86135.1|86085.1|86132.6|86082.6|27
1631236770000|2021-09-10 01:19:30|86133.9|86083.9|86133.3|86083.3|86134.4|86084.4|86132.9|86082.9|18
1631236780000|2021-09-10 01:19:40|86133.1|86083.1|86134.8|86084.8|86137.4|86087.4|86133.1|86083.1|26
1631236790000|2021-09-10 01:19:50|86134.9|86084.9|86134.3|86084.3|86136.9|86086.9|86133.9|86083.9|27
1631236800000|2021-09-10 01:20:00|86134.4|86084.4|86133.8|86083.8|86136.6|86086.6|86133.8|86083.8|32
1631236810000|2021-09-10 01:20:10|86134|86084|86133|86083|86134.4|86084.4|86130.8|86080.8|17
1631236820000|2021-09-10 01:20:20|86132.1|86082.1|86131.9|86081.9|86133.7|86083.7|86131|86081|21
1631236830000|2021-09-10 01:20:30|86132.2|86082.2|86131.2|86081.2|86132.7|86082.7|86130.6|86080.6|12
1631236840000|2021-09-10 01:20:40|86131.1|86081.1|86131.9|86081.9|86132.1|86082.1|86130.5|86080.5|23
1631236850000|2021-09-10 01:20:50|86132.2|86082.2|86131.8|86081.8|86133.8|86083.8|86131.3|86081.3|16
1631236860000|2021-09-10 01:21:00|86131.6|86081.6|86130.1|86080.1|86132.9|86082.9|86130|86080|21
1631236870000|2021-09-10 01:21:10|86131.4|86081.4|86131.6|86081.6|86131.8|86081.8|86130.2|86080.2|15
1631236880000|2021-09-10 01:21:20|86131.2|86081.2|86130.5|86080.5|86131.9|86081.9|86130.5|86080.5|15
1631236890000|2021-09-10 01:21:30|86130.3|86080.3|86132.5|86082.5|86135.2|86085.2|86129.5|86079.5|31
1631236900000|2021-09-10 01:21:40|86132.4|86082.4|86132.8|86082.8|86133.9|86083.9|86132.3|86082.3|9
1631236910000|2021-09-10 01:21:50|86133.1|86083.1|86133|86083|86133.5|86083.5|86131.3|86081.3|19
1631236920000|2021-09-10 01:22:00|86133.1|86083.1|86135.7|86085.7|86138.4|86088.4|86133.1|86083.1|32
1631236930000|2021-09-10 01:22:10|86135.8|86085.8|86136.4|86086.4|86138.1|86088.1|86134.8|86084.8|33
1631236940000|2021-09-10 01:22:20|86136.3|86086.3|86136.2|86086.2|86136.7|86086.7|86134.5|86084.5|32
1631236950000|2021-09-10 01:22:30|86136.1|86086.1|86135.8|86085.8|86136.8|86086.8|86135.4|86085.4|22
1631236960000|2021-09-10 01:22:40|86135.5|86085.5|86137.2|86087.2|86139.9|86089.9|86135.1|86085.1|28
1631236970000|2021-09-10 01:22:50|86137.4|86087.4|86136.6|86086.6|86137.8|86087.8|86135.4|86085.4|12
1631236980000|2021-09-10 01:23:00|86136.9|86086.9|86134.4|86084.4|86137.5|86087.5|86133.9|86083.9|30
1631236990000|2021-09-10 01:23:10|86134.8|86084.8|86136.5|86086.5|86137.3|86087.3|86134.8|86084.8|15
1631237000000|2021-09-10 01:23:20|86136.8|86086.8|86133.7|86083.7|86137.2|86087.2|86133.7|86083.7|19
1631237010000|2021-09-10 01:23:30|86133.6|86083.6|86135.2|86085.2|86136.5|86086.5|86133.6|86083.6|22
1631237020000|2021-09-10 01:23:40|86134.1|86084.1|86135.5|86085.5|86137.8|86087.8|86134.1|86084.1|12
1631237030000|2021-09-10 01:23:50|86135|86085|86135.3|86085.3|86135.3|86085.3|86134.5|86084.5|11
1631237040000|2021-09-10 01:24:00|86135.2|86085.2|86136.1|86086.1|86136.8|86086.8|86133.6|86083.6|19
1631237050000|2021-09-10 01:24:10|86135.7|86085.7|86136.2|86086.2|86136.7|86086.7|86135.3|86085.3|20
1631237060000|2021-09-10 01:24:20|86136.1|86086.1|86134.4|86084.4|86137.3|86087.3|86133.9|86083.9|28
1631237070000|2021-09-10 01:24:30|86134.3|86084.3|86137|86087|86137|86087|86133.7|86083.7|22
1631237080000|2021-09-10 01:24:40|86137.3|86087.3|86139.7|86089.7|86140.1|86090.1|86136.8|86086.8|25
1631237090000|2021-09-10 01:24:50|86139.3|86089.3|86137.6|86087.6|86139.5|86089.5|86135.7|86085.7|45
1631237100000|2021-09-10 01:25:00|86138.2|86088.2|86136.2|86086.2|86138.2|86088.2|86135.9|86085.9|35
1631237110000|2021-09-10 01:25:10|86136.8|86086.8|86134.6|86084.6|86136.8|86086.8|86134.6|86084.6|21
1631237120000|2021-09-10 01:25:20|86134.2|86084.2|86134.1|86084.1|86135.2|86085.2|86133.4|86083.4|24
1631237130000|2021-09-10 01:25:30|86134|86084|86134.8|86084.8|86135|86085|86134|86084|7
1631237140000|2021-09-10 01:25:40|86134.5|86084.5|86134.9|86084.9|86134.9|86084.9|86133.6|86083.6|14
1631237150000|2021-09-10 01:25:50|86135|86085|86135.6|86085.6|86135.9|86085.9|86135|86085|9
1631237160000|2021-09-10 01:26:00|86136|86086|86139.5|86089.5|86139.8|86089.8|86136|86086|37
1631237170000|2021-09-10 01:26:10|86139.3|86089.3|86138.1|86088.1|86139.9|86089.9|86137.5|86087.5|32
1631237180000|2021-09-10 01:26:20|86138.3|86088.3|86140|86090|86140|86090|86137.4|86087.4|29
1631237190000|2021-09-10 01:26:30|86139.6|86089.6|86145.9|86095.9|86147.4|86097.4|86139.4|86089.4|47
1631237200000|2021-09-10 01:26:40|86146.1|86096.1|86143.3|86093.3|86147.1|86097.1|86143.2|86093.2|36
1631237210000|2021-09-10 01:26:50|86143.4|86093.4|86138.3|86088.3|86146.1|86096.1|86137.4|86087.4|41
1631237220000|2021-09-10 01:27:00|86138.2|86088.2|86135|86085|86138.2|86088.2|86135|86085|35
1631237230000|2021-09-10 01:27:10|86134.6|86084.6|86135.8|86085.8|86137.4|86087.4|86134.6|86084.6|35
1631237240000|2021-09-10 01:27:20|86135.9|86085.9|86137.8|86087.8|86139|86089|86135.5|86085.5|17
1631237250000|2021-09-10 01:27:30|86137.6|86087.6|86139.2|86089.2|86139.6|86089.6|86136.4|86086.4|32
1631237260000|2021-09-10 01:27:40|86138.6|86088.6|86138.5|86088.5|86140.1|86090.1|86137.2|86087.2|19
1631237270000|2021-09-10 01:27:50|86137.1|86087.1|86138|86088|86138|86088|86136.7|86086.7|7
1631237280000|2021-09-10 01:28:00|86137.8|86087.8|86137.3|86087.3|86137.9|86087.9|86135.5|86085.5|15
1631237290000|2021-09-10 01:28:10|86137.4|86087.4|86137.6|86087.6|86138.8|86088.8|86137.2|86087.2|16
1631237300000|2021-09-10 01:28:20|86137.2|86087.2|86138.6|86088.6|86141.1|86091.1|86135.7|86085.7|25
1631237310000|2021-09-10 01:28:30|86138.9|86088.9|86137.9|86087.9|86139.2|86089.2|86136|86086|32
1631237320000|2021-09-10 01:28:40|86137.8|86087.8|86137|86087|86138.2|86088.2|86136.2|86086.2|27
1631237330000|2021-09-10 01:28:50|86137.3|86087.3|86139.6|86089.6|86139.6|86089.6|86137.3|86087.3|29
1631237340000|2021-09-10 01:29:00|86139.5|86089.5|86138.8|86088.8|86139.6|86089.6|86138.7|86088.7|17
1631237350000|2021-09-10 01:29:10|86139|86089|86138.6|86088.6|86141.3|86091.3|86138.5|86088.5|7
1631237360000|2021-09-10 01:29:20|86138.3|86088.3|86138.1|86088.1|86138.6|86088.6|86137.6|86087.6|11
1631237370000|2021-09-10 01:29:30|86137.8|86087.8|86137.9|86087.9|86138.1|86088.1|86137.8|86087.8|8
1631237380000|2021-09-10 01:29:40|86137.8|86087.8|86132.6|86082.6|86141.8|86091.8|86132.6|86082.6|31
1631237390000|2021-09-10 01:29:50|86132.9|86082.9|86133.2|86083.2|86133.3|86083.3|86132.3|86082.3|25
1631237400000|2021-09-10 01:30:00|86133.4|86083.4|86135.4|86085.4|86135.4|86085.4|86133.4|86083.4|33
1631237410000|2021-09-10 01:30:10|86135.3|86085.3|86137.6|86087.6|86138.5|86088.5|86135.1|86085.1|30
1631237420000|2021-09-10 01:30:20|86138.2|86088.2|86137|86087|86138.3|86088.3|86137|86087|22
1631237430000|2021-09-10 01:30:30|86136.8|86086.8|86138|86088|86138.1|86088.1|86134.7|86084.7|20
1631237440000|2021-09-10 01:30:40|86137.9|86087.9|86138.4|86088.4|86139.1|86089.1|86136.4|86086.4|21
1631237450000|2021-09-10 01:30:50|86138.9|86088.9|86139.5|86089.5|86141.1|86091.1|86138.6|86088.6|22
1631237460000|2021-09-10 01:31:00|86139.7|86089.7|86138.1|86088.1|86140.1|86090.1|86138.1|86088.1|26
1631237470000|2021-09-10 01:31:10|86138.6|86088.6|86134.8|86084.8|86138.6|86088.6|86133.2|86083.2|26
1631237480000|2021-09-10 01:31:20|86134.7|86084.7|86134.7|86084.7|86134.8|86084.8|86133.5|86083.5|9
1631237490000|2021-09-10 01:31:30|86134.1|86084.1|86135.1|86085.1|86137.3|86087.3|86134.1|86084.1|11
1631237500000|2021-09-10 01:31:40|86135.5|86085.5|86133.3|86083.3|86135.5|86085.5|86133|86083|19
1631237510000|2021-09-10 01:31:50|86133.2|86083.2|86134.9|86084.9|86134.9|86084.9|86131|86081|24
1631237520000|2021-09-10 01:32:00|86133.6|86083.6|86133.5|86083.5|86134.4|86084.4|86133.5|86083.5|15
1631237530000|2021-09-10 01:32:10|86133.3|86083.3|86136.9|86086.9|86138.1|86088.1|86133.3|86083.3|25
1631237540000|2021-09-10 01:32:20|86136.5|86086.5|86134.7|86084.7|86136.8|86086.8|86134.3|86084.3|25
1631237550000|2021-09-10 01:32:30|86135.2|86085.2|86132.8|86082.8|86135.2|86085.2|86132.5|86082.5|16
1631237560000|2021-09-10 01:32:40|86132.7|86082.7|86134.7|86084.7|86135.5|86085.5|86131.5|86081.5|17
1631237570000|2021-09-10 01:32:50|86136.1|86086.1|86134.1|86084.1|86137.4|86087.4|86133.7|86083.7|30
1631237580000|2021-09-10 01:33:00|86134.3|86084.3|86130.5|86080.5|86136.8|86086.8|86130.5|86080.5|29
1631237590000|2021-09-10 01:33:10|86132.1|86082.1|86132.1|86082.1|86132.3|86082.3|86130.5|86080.5|30
1631237600000|2021-09-10 01:33:20|86132.2|86082.2|86132.1|86082.1|86133.9|86083.9|86131.6|86081.6|25
1631237610000|2021-09-10 01:33:30|86132.2|86082.2|86131|86081|86132.2|86082.2|86130.3|86080.3|18
1631237620000|2021-09-10 01:33:40|86131.1|86081.1|86132.7|86082.7|86133.9|86083.9|86130.7|86080.7|17
1631237630000|2021-09-10 01:33:50|86132.5|86082.5|86131.2|86081.2|86132.9|86082.9|86131.1|86081.1|20
1631237640000|2021-09-10 01:34:00|86131.3|86081.3|86132|86082|86134.2|86084.2|86130.1|86080.1|38
1631237650000|2021-09-10 01:34:10|86131.9|86081.9|86130.5|86080.5|86132.3|86082.3|86130.2|86080.2|20
1631237660000|2021-09-10 01:34:20|86130.6|86080.6|86127.7|86077.7|86130.6|86080.6|86127.7|86077.7|13
1631237670000|2021-09-10 01:34:30|86128.1|86078.1|86131.4|86081.4|86131.4|86081.4|86127|86077|26
1631237680000|2021-09-10 01:34:40|86131.3|86081.3|86130.9|86080.9|86131.7|86081.7|86129.1|86079.1|23
1631237690000|2021-09-10 01:34:50|86131|86081|86130.7|86080.7|86131|86081|86129.5|86079.5|18
1631237700000|2021-09-10 01:35:00|86130.8|86080.8|86128.3|86078.3|86130.8|86080.8|86128.3|86078.3|13
1631237710000|2021-09-10 01:35:10|86128.4|86078.4|86130.3|86080.3|86130.7|86080.7|86128.3|86078.3|13
1631237720000|2021-09-10 01:35:20|86130|86080|86127.8|86077.8|86130.7|86080.7|86127.3|86077.3|24
1631237730000|2021-09-10 01:35:30|86127.3|86077.3|86130|86080|86132.1|86082.1|86127.3|86077.3|18
1631237740000|2021-09-10 01:35:40|86130.7|86080.7|86128.7|86078.7|86130.7|86080.7|86128.2|86078.2|19
1631237750000|2021-09-10 01:35:50|86128.5|86078.5|86132.4|86082.4|86133.3|86083.3|86128.5|86078.5|30
1631237760000|2021-09-10 01:36:00|86133.3|86083.3|86133.1|86083.1|86133.8|86083.8|86131.8|86081.8|20
1631237770000|2021-09-10 01:36:10|86133.2|86083.2|86130.6|86080.6|86133.2|86083.2|86130.2|86080.2|29
1631237780000|2021-09-10 01:36:20|86130.5|86080.5|86132.2|86082.2|86132.7|86082.7|86129.7|86079.7|23
1631237790000|2021-09-10 01:36:30|86132.6|86082.6|86132.4|86082.4|86135.3|86085.3|86131.1|86081.1|18
1631237800000|2021-09-10 01:36:40|86134.7|86084.7|86132|86082|86135.6|86085.6|86131.1|86081.1|18
1631237810000|2021-09-10 01:36:50|86132.3|86082.3|86134.5|86084.5|86134.7|86084.7|86130.7|86080.7|30
1631237820000|2021-09-10 01:37:00|86134.6|86084.6|86130.3|86080.3|86135.5|86085.5|86130.1|86080.1|34
1631237830000|2021-09-10 01:37:10|86130.4|86080.4|86131.7|86081.7|86131.9|86081.9|86130|86080|20
1631237840000|2021-09-10 01:37:20|86131|86081|86132.8|86082.8|86132.8|86082.8|86129.6|86079.6|18
1631237850000|2021-09-10 01:37:30|86132.5|86082.5|86130.8|86080.8|86132.5|86082.5|86130.7|86080.7|20
1631237860000|2021-09-10 01:37:40|86130.7|86080.7|86131.2|86081.2|86131.5|86081.5|86130.7|86080.7|18
1631237870000|2021-09-10 01:37:50|86131.5|86081.5|86131.4|86081.4|86133.2|86083.2|86131.1|86081.1|20
1631237880000|2021-09-10 01:38:00|86131.1|86081.1|86131.9|86081.9|86132.4|86082.4|86129.8|86079.8|14
1631237890000|2021-09-10 01:38:10|86132.1|86082.1|86133.3|86083.3|86133.3|86083.3|86129.6|86079.6|26
1631237900000|2021-09-10 01:38:20|86133.4|86083.4|86132|86082|86133.8|86083.8|86131.9|86081.9|14
1631237910000|2021-09-10 01:38:30|86132.1|86082.1|86131|86081|86132.1|86082.1|86130.2|86080.2|25
1631237920000|2021-09-10 01:38:40|86130.9|86080.9|86130.5|86080.5|86131.1|86081.1|86130|86080|18
1631237930000|2021-09-10 01:38:50|86130.4|86080.4|86132.4|86082.4|86133.2|86083.2|86129.5|86079.5|21
1631237940000|2021-09-10 01:39:00|86132.1|86082.1|86131.3|86081.3|86132.1|86082.1|86130.9|86080.9|19
1631237950000|2021-09-10 01:39:10|86131.2|86081.2|86130.5|86080.5|86131.2|86081.2|86129.6|86079.6|18
1631237960000|2021-09-10 01:39:20|86130.7|86080.7|86132.9|86082.9|86132.9|86082.9|86129.4|86079.4|15
1631237970000|2021-09-10 01:39:30|86132.5|86082.5|86127.7|86077.7|86132.5|86082.5|86127.5|86077.5|19
1631237980000|2021-09-10 01:39:40|86126.2|86076.2|86128.1|86078.1|86129.8|86079.8|86125.3|86075.3|23
1631237990000|2021-09-10 01:39:50|86128.5|86078.5|86128.8|86078.8|86129.6|86079.6|86127.8|86077.8|22
1631238000000|2021-09-10 01:40:00|86128.7|86078.7|86125.9|86075.9|86128.7|86078.7|86123.5|86073.5|31
1631238010000|2021-09-10 01:40:10|86125.6|86075.6|86121.5|86071.5|86125.6|86075.6|86121.5|86071.5|26
1631238020000|2021-09-10 01:40:20|86121.7|86071.7|86121.3|86071.3|86122.5|86072.5|86121.3|86071.3|25
1631238030000|2021-09-10 01:40:30|86121.4|86071.4|86121.2|86071.2|86121.4|86071.4|86120.6|86070.6|18
1631238040000|2021-09-10 01:40:40|86121.1|86071.1|86120.8|86070.8|86121.2|86071.2|86120.4|86070.4|23
1631238050000|2021-09-10 01:40:50|86123.3|86073.3|86119.8|86069.8|86123.3|86073.3|86119.8|86069.8|25
1631238060000|2021-09-10 01:41:00|86119.9|86069.9|86119.1|86069.1|86121.3|86071.3|86119.1|86069.1|35
1631238070000|2021-09-10 01:41:10|86119.2|86069.2|86120|86070|86120.3|86070.3|86119.2|86069.2|24
1631238080000|2021-09-10 01:41:20|86122.2|86072.2|86124.2|86074.2|86125.3|86075.3|86121.2|86071.2|40
1631238090000|2021-09-10 01:41:30|86124.6|86074.6|86124.2|86074.2|86125.9|86075.9|86122.9|86072.9|44
1631238100000|2021-09-10 01:41:40|86123.8|86073.8|86123.6|86073.6|86126.1|86076.1|86122|86072|41
1631238110000|2021-09-10 01:41:50|86122.8|86072.8|86121.1|86071.1|86123.7|86073.7|86121.1|86071.1|28
1631238120000|2021-09-10 01:42:00|86121.3|86071.3|86123.1|86073.1|86123.1|86073.1|86120.7|86070.7|22
1631238130000|2021-09-10 01:42:10|86123|86073|86123|86073|86124.2|86074.2|86121.8|86071.8|34
1631238140000|2021-09-10 01:42:20|86123.6|86073.6|86122.4|86072.4|86123.6|86073.6|86121|86071|20
1631238150000|2021-09-10 01:42:30|86121.8|86071.8|86121.6|86071.6|86123.7|86073.7|86121.2|86071.2|33
1631238160000|2021-09-10 01:42:40|86121.4|86071.4|86120.4|86070.4|86122.2|86072.2|86120.4|86070.4|26
1631238170000|2021-09-10 01:42:50|86120.5|86070.5|86122.6|86072.6|86122.6|86072.6|86120.5|86070.5|22
1631238180000|2021-09-10 01:43:00|86122.5|86072.5|86122.8|86072.8|86123.2|86073.2|86120.6|86070.6|20
1631238190000|2021-09-10 01:43:10|86122.9|86072.9|86121.5|86071.5|86122.9|86072.9|86121.2|86071.2|10
1631238200000|2021-09-10 01:43:20|86121.4|86071.4|86122.4|86072.4|86123.7|86073.7|86119.6|86069.6|19
1631238210000|2021-09-10 01:43:30|86122.7|86072.7|86122.5|86072.5|86122.7|86072.7|86122|86072|15
1631238220000|2021-09-10 01:43:40|86122.4|86072.4|86124|86074|86124.2|86074.2|86121.8|86071.8|24
1631238230000|2021-09-10 01:43:50|86123.1|86073.1|86123.3|86073.3|86124.1|86074.1|86123|86073|21
1631238240000|2021-09-10 01:44:00|86122.9|86072.9|86122.8|86072.8|86123.8|86073.8|86122.6|86072.6|19
1631238250000|2021-09-10 01:44:10|86122.9|86072.9|86124|86074|86124.7|86074.7|86121.8|86071.8|23
1631238260000|2021-09-10 01:44:20|86123.6|86073.6|86123.6|86073.6|86123.9|86073.9|86122.7|86072.7|12
1631238270000|2021-09-10 01:44:30|86123|86073|86125.2|86075.2|86125.6|86075.6|86121.6|86071.6|20
1631238280000|2021-09-10 01:44:40|86125.1|86075.1|86126.4|86076.4|86126.8|86076.8|86124|86074|31
1631238290000|2021-09-10 01:44:50|86126.2|86076.2|86124.8|86074.8|86126.9|86076.9|86124.7|86074.7|17
1631238300000|2021-09-10 01:45:00|86124.9|86074.9|86126.3|86076.3|86126.9|86076.9|86123.7|86073.7|30
1631238310000|2021-09-10 01:45:10|86126.7|86076.7|86125.2|86075.2|86128.8|86078.8|86123.7|86073.7|27
1631238320000|2021-09-10 01:45:20|86124.3|86074.3|86125|86075|86126.4|86076.4|86124.3|86074.3|24
1631238330000|2021-09-10 01:45:30|86125.4|86075.4|86122.7|86072.7|86135.5|86075.4|86122|86063.9|21
1631238340000|2021-09-10 01:45:40|86122.8|86072.8|86123.7|86073.7|86124.1|86074.1|86121.7|86071.7|11
1631238350000|2021-09-10 01:45:50|86123.3|86073.3|86123.1|86073.1|86124|86074|86123.1|86073.1|16
1631238360000|2021-09-10 01:46:00|86123|86073|86122.6|86072.6|86123.4|86073.4|86121.3|86071.3|23
1631238370000|2021-09-10 01:46:10|86122.1|86072.1|86124.2|86074.2|86124.9|86074.9|86121.7|86071.7|24
1631238380000|2021-09-10 01:46:20|86123.4|86073.4|86123.8|86073.8|86124.5|86074.5|86122.1|86072.1|19
1631238390000|2021-09-10 01:46:30|86124.1|86074.1|86125.5|86075.5|86126|86076|86122|86072|18
1631238400000|2021-09-10 01:46:40|86125.1|86075.1|86124|86074|86125.5|86075.5|86123.9|86073.9|8
1631238410000|2021-09-10 01:46:50|86123.9|86073.9|86125.8|86075.8|86126.1|86076.1|86123.9|86073.9|14
1631238420000|2021-09-10 01:47:00|86125.9|86075.9|86126.4|86076.4|86127.9|86077.9|86123|86073|31
1631238430000|2021-09-10 01:47:10|86126.5|86076.5|86125.1|86075.1|86126.6|86076.6|86124.9|86074.9|15
1631238440000|2021-09-10 01:47:20|86125.6|86075.6|86125.9|86075.9|86126.2|86076.2|86124.5|86074.5|23
1631238450000|2021-09-10 01:47:30|86126.1|86076.1|86128.3|86078.3|86128.3|86078.3|86126.1|86076.1|11
1631238460000|2021-09-10 01:47:40|86128.2|86078.2|86127.9|86077.9|86128.5|86078.5|86127.1|86077.1|10
1631238470000|2021-09-10 01:47:50|86128|86078|86126.6|86076.6|86129.2|86079.2|86126.2|86076.2|15
1631238480000|2021-09-10 01:48:00|86126.8|86076.8|86126.8|86076.8|86127.7|86077.7|86126.2|86076.2|18
1631238490000|2021-09-10 01:48:10|86127.1|86077.1|86126.4|86076.4|86127.1|86077.1|86126.1|86076.1|15
1631238500000|2021-09-10 01:48:20|86126.7|86076.7|86127.9|86077.9|86129|86079|86126.6|86076.6|14
1631238510000|2021-09-10 01:48:30|86128|86078|86127.7|86077.7|86128.7|86078.7|86127.7|86077.7|13
1631238520000|2021-09-10 01:48:40|86128.7|86078.7|86125.7|86075.7|86129.1|86079.1|86125.5|86075.5|14
1631238530000|2021-09-10 01:48:50|86126|86076|86125|86075|86126.1|86076.1|86125|86075|3
1631238540000|2021-09-10 01:49:00|86125.3|86075.3|86126.3|86076.3|86126.4|86076.4|86124.6|86074.6|24
1631238550000|2021-09-10 01:49:10|86126.2|86076.2|86127.6|86077.6|86128.4|86078.4|86126.1|86076.1|18
1631238560000|2021-09-10 01:49:20|86127.4|86077.4|86126.9|86076.9|86128.4|86078.4|86126.9|86076.9|23
1631238570000|2021-09-10 01:49:30|86126.8|86076.8|86126.3|86076.3|86127|86077|86126.2|86076.2|15
1631238580000|2021-09-10 01:49:40|86126.4|86076.4|86126.5|86076.5|86128.5|86078.5|86125.3|86075.3|19
1631238590000|2021-09-10 01:49:50|86126.9|86076.9|86128.5|86078.5|86129|86079|86125.1|86075.1|27
1631238600000|2021-09-10 01:50:00|86127.2|86077.2|86127.3|86077.3|86128.9|86078.9|86126.5|86076.5|16
1631238610000|2021-09-10 01:50:10|86126.7|86076.7|86126.7|86076.7|86127.2|86077.2|86125.4|86075.4|23
1631238620000|2021-09-10 01:50:20|86126.8|86076.8|86125.3|86075.3|86126.8|86076.8|86125.2|86075.2|14
1631238630000|2021-09-10 01:50:30|86125.2|86075.2|86124.2|86074.2|86125.3|86075.3|86123.8|86073.8|16
1631238640000|2021-09-10 01:50:40|86124.1|86074.1|86124.9|86074.9|86127.6|86077.6|86123.9|86073.9|20
1631238650000|2021-09-10 01:50:50|86125.2|86075.2|86125.5|86075.5|86126|86076|86122.9|86072.9|24
1631238660000|2021-09-10 01:51:00|86125.7|86075.7|86124.2|86074.2|86125.9|86075.9|86124.2|86074.2|13
1631238670000|2021-09-10 01:51:10|86124.8|86074.8|86124.1|86074.1|86125.3|86075.3|86124.1|86074.1|25
1631238680000|2021-09-10 01:51:20|86124.3|86074.3|86123.1|86073.1|86124.3|86074.3|86122.6|86072.6|14
1631238690000|2021-09-10 01:51:30|86123.4|86073.4|86124.5|86074.5|86125.9|86075.9|86123|86073|15
1631238700000|2021-09-10 01:51:40|86125.2|86075.2|86124.1|86074.1|86125.2|86075.2|86123.3|86073.3|21
1631238710000|2021-09-10 01:51:50|86124|86074|86125.1|86075.1|86125.5|86075.5|86123.9|86073.9|20
1631238720000|2021-09-10 01:52:00|86124.9|86074.9|86126|86076|86126.3|86076.3|86124.6|86074.6|15
1631238730000|2021-09-10 01:52:10|86125.8|86075.8|86125.3|86075.3|86125.8|86075.8|86125|86075|10
1631238740000|2021-09-10 01:52:20|86125.1|86075.1|86124.7|86074.7|86125.5|86075.5|86123.4|86073.4|21
1631238750000|2021-09-10 01:52:30|86124.3|86074.3|86123.8|86073.8|86124.3|86074.3|86123.1|86073.1|13
1631238760000|2021-09-10 01:52:40|86124.2|86074.2|86123.8|86073.8|86124.2|86074.2|86123.1|86073.1|15
1631238770000|2021-09-10 01:52:50|86123.7|86073.7|86097.6|86047.6|86126.1|86076.1|86097.6|86047.6|31
1631238780000|2021-09-10 01:53:00|86096.2|86046.2|86093.6|86043.6|86096.2|86046.2|86090.5|86040.5|46
1631238790000|2021-09-10 01:53:10|86093.8|86043.8|86093.6|86043.6|86097.4|86047.4|86093.1|86043.1|24
1631238800000|2021-09-10 01:53:20|86093.7|86043.7|86093.1|86043.1|86094|86044|86092.8|86042.8|24
1631238810000|2021-09-10 01:53:30|86092.8|86042.8|86091.5|86041.5|86093.3|86043.3|86090.9|86040.9|32
1631238820000|2021-09-10 01:53:40|86091.1|86041.1|86092|86042|86092.4|86042.4|86090.3|86040.3|21
1631238830000|2021-09-10 01:53:50|86090.9|86040.9|86090.2|86040.2|86091.9|86041.9|86089.8|86039.8|35
1631238840000|2021-09-10 01:54:00|86089.9|86039.9|86090.3|86040.3|86091.1|86041.1|86089.9|86039.9|34
1631238850000|2021-09-10 01:54:10|86090.5|86040.5|86090.7|86040.7|86090.9|86040.9|86090.5|86040.5|11
1631238860000|2021-09-10 01:54:20|86090.9|86040.9|86110.2|86060.2|86114.2|86064.2|86090.3|86040.3|31
1631238870000|2021-09-10 01:54:30|86109.6|86059.6|86110.7|86060.7|86114.8|86064.8|86109.2|86059.2|21
1631238880000|2021-09-10 01:54:40|86110.4|86060.4|86111|86061|86111.2|86061.2|86106.9|86056.9|20
1631238890000|2021-09-10 01:54:50|86112.6|86062.6|86111.4|86061.4|86114.4|86064.4|86108.7|86058.7|31
1631238900000|2021-09-10 01:55:00|86110.6|86060.6|86110.7|86060.7|86111|86061|86109.5|86059.5|20
1631238910000|2021-09-10 01:55:10|86110.8|86060.8|86112.2|86062.2|86114.5|86064.5|86110.8|86060.8|26
1631238920000|2021-09-10 01:55:20|86112.3|86062.3|86107.9|86057.9|86112.7|86062.7|86107.7|86057.7|26
1631238930000|2021-09-10 01:55:30|86107.4|86057.4|86109.7|86059.7|86111.1|86061.1|86107.4|86057.4|14
1631238940000|2021-09-10 01:55:40|86109.6|86059.6|86109.4|86059.4|86111.5|86061.5|86108.6|86058.6|20
1631238950000|2021-09-10 01:55:50|86108.9|86058.9|86105.1|86055.1|86109.1|86059.1|86105.1|86055.1|33
1631238960000|2021-09-10 01:56:00|86105.2|86055.2|86103.8|86053.8|86111.3|86061.3|86103.7|86053.7|23
1631238970000|2021-09-10 01:56:10|86103.1|86053.1|86104.7|86054.7|86104.9|86054.9|86103.1|86053.1|22
1631238980000|2021-09-10 01:56:20|86103|86053|86104.3|86054.3|86104.4|86054.4|86103|86053|23
1631238990000|2021-09-10 01:56:30|86104|86054|86106.6|86056.6|86107.7|86057.7|86103.9|86053.9|19
1631239000000|2021-09-10 01:56:40|86106.2|86056.2|86104.9|86054.9|86106.3|86056.3|86104.9|86054.9|13
1631239010000|2021-09-10 01:56:50|86105.2|86055.2|86105.7|86055.7|86109.3|86059.3|86104.5|86054.5|20
1631239020000|2021-09-10 01:57:00|86104.8|86054.8|86104.9|86054.9|86104.9|86054.9|86103.7|86053.7|8
1631239030000|2021-09-10 01:57:10|86105.2|86055.2|86104.2|86054.2|86105.2|86055.2|86103.7|86053.7|16
1631239040000|2021-09-10 01:57:20|86104.4|86054.4|86104.7|86054.7|86109.5|86059.5|86104.2|86054.2|30
1631239050000|2021-09-10 01:57:30|86104.5|86054.5|86107|86057|86108.2|86058.2|86104.2|86054.2|26
1631239060000|2021-09-10 01:57:40|86106.5|86056.5|86105.4|86055.4|86106.7|86056.7|86105.3|86055.3|13
1631239070000|2021-09-10 01:57:50|86105.5|86055.5|86106.7|86056.7|86108.9|86058.9|86103.1|86053.1|24
1631239080000|2021-09-10 01:58:00|86107|86057|86103.9|86053.9|86107.9|86057.9|86103.7|86053.7|21
1631239090000|2021-09-10 01:58:10|86105|86055|86105.5|86055.5|86107.5|86057.5|86103.6|86053.6|24
1631239100000|2021-09-10 01:58:20|86105.8|86055.8|86104.8|86054.8|86107.1|86057.1|86104.2|86054.2|18
1631239110000|2021-09-10 01:58:30|86105|86055|86108.2|86058.2|86108.5|86058.5|86104|86054|11
1631239120000|2021-09-10 01:58:40|86106.9|86056.9|86104.3|86054.3|86106.9|86056.9|86104.3|86054.3|25
1631239130000|2021-09-10 01:58:50|86104.1|86054.1|86102.9|86052.9|86114.8|86058.3|86100.2|86044.6|21
1631239140000|2021-09-10 01:59:00|86103.4|86053.4|86102.5|86052.5|86105.2|86055.2|86101.8|86051.8|31
1631239150000|2021-09-10 01:59:10|86103.1|86053.1|86102.5|86052.5|86105|86055|86102.5|86052.5|28
1631239160000|2021-09-10 01:59:20|86102.4|86052.4|86102.5|86052.5|86104.1|86054.1|86101.2|86051.2|21
1631239170000|2021-09-10 01:59:30|86102.6|86052.6|86099.4|86049.4|86102.6|86052.6|86098.9|86048.9|21
1631239180000|2021-09-10 01:59:40|86099.5|86049.5|86104.1|86054.1|86105|86055|86099.4|86049.4|36
1631239190000|2021-09-10 01:59:50|86104|86054|86102.5|86052.5|86104|86054|86102.3|86052.3|27
1631239200000|2021-09-10 02:00:00|86102.8|86052.8|86103.1|86053.1|86103.4|86053.4|86099.9|86049.9|35
1631239210000|2021-09-10 02:00:10|86103|86053|86099.9|86049.9|86103|86053|86098.6|86048.6|29
1631239220000|2021-09-10 02:00:20|86100.2|86050.2|86096.3|86046.3|86100.4|86050.4|86095.7|86045.7|21
1631239230000|2021-09-10 02:00:30|86096.2|86046.2|86099.3|86049.3|86100.3|86050.3|86096.2|86046.2|24
1631239240000|2021-09-10 02:00:40|86099.2|86049.2|86099.8|86049.8|86099.8|86049.8|86098.4|86048.4|19
1631239250000|2021-09-10 02:00:50|86099.9|86049.9|86097.3|86047.3|86099.9|86049.9|86096.7|86046.7|11
1631239260000|2021-09-10 02:01:00|86097|86047|86097.8|86047.8|86100.8|86050.8|86096.7|86046.7|16
1631239270000|2021-09-10 02:01:10|86096.3|86046.3|86096.2|86046.2|86096.4|86046.4|86095.2|86045.2|25
1631239280000|2021-09-10 02:01:20|86096.1|86046.1|86096.6|86046.6|86097|86047|86096|86046|25
1631239290000|2021-09-10 02:01:30|86096.7|86046.7|86100|86050|86100.4|86050.4|86096.7|86046.7|18
1631239300000|2021-09-10 02:01:40|86099.3|86049.3|86097.8|86047.8|86099.3|86049.3|86096.9|86046.9|26
1631239310000|2021-09-10 02:01:50|86097.9|86047.9|86097.9|86047.9|86098.3|86048.3|86096.8|86046.8|29
1631239320000|2021-09-10 02:02:00|86097.8|86047.8|86098.7|86048.7|86101.1|86051.1|86097.5|86047.5|17
1631239330000|2021-09-10 02:02:10|86099.5|86049.5|86098.8|86048.8|86099.8|86049.8|86097.9|86047.9|25
1631239340000|2021-09-10 02:02:20|86098.7|86048.7|86098.2|86048.2|86099|86049|86097.9|86047.9|16
1631239350000|2021-09-10 02:02:30|86097.8|86047.8|86099.4|86049.4|86100.6|86050.6|86097.7|86047.7|18
1631239360000|2021-09-10 02:02:40|86098.4|86048.4|86099.9|86049.9|86100.3|86050.3|86098.3|86048.3|13
1631239370000|2021-09-10 02:02:50|86099.7|86049.7|86098.8|86048.8|86100.5|86050.5|86098.6|86048.6|19
1631239380000|2021-09-10 02:03:00|86098.5|86048.5|86097.7|86047.7|86098.5|86048.5|86097.2|86047.2|15
1631239390000|2021-09-10 02:03:10|86097.8|86047.8|86098.2|86048.2|86100.4|86050.4|86096.8|86046.8|17
1631239400000|2021-09-10 02:03:20|86098.3|86048.3|86098.9|86048.9|86099.9|86049.9|86098.1|86048.1|13
1631239410000|2021-09-10 02:03:30|86098.3|86048.3|86096.8|86046.8|86099|86049|86096.8|86046.8|13
1631239420000|2021-09-10 02:03:40|86097.6|86047.6|86100.7|86050.7|86102.4|86052.4|86097.2|86047.2|19
1631239430000|2021-09-10 02:03:50|86100.8|86050.8|86099.5|86049.5|86100.8|86050.8|86097.3|86047.3|12
1631239440000|2021-09-10 02:04:00|86099.6|86049.6|86102.7|86052.7|86103.1|86053.1|86098.4|86048.4|19
1631239450000|2021-09-10 02:04:10|86102.5|86052.5|86105.7|86055.7|86106|86056|86102.5|86052.5|26
1631239460000|2021-09-10 02:04:20|86105.9|86055.9|86104.9|86054.9|86106.5|86056.5|86104.3|86054.3|19
1631239470000|2021-09-10 02:04:30|86104.8|86054.8|86104.3|86054.3|86104.8|86054.8|86103.9|86053.9|12
1631239480000|2021-09-10 02:04:40|86104.2|86054.2|86105.8|86055.8|86106.4|86056.4|86103.3|86053.3|18
1631239490000|2021-09-10 02:04:50|86103.9|86053.9|86104.3|86054.3|86105.8|86055.8|86103.4|86053.4|24
1631239500000|2021-09-10 02:05:00|86104.2|86054.2|86105.3|86055.3|86107.7|86057.7|86103.6|86053.6|28
1631239510000|2021-09-10 02:05:10|86105.4|86055.4|86103.4|86053.4|86105.6|86055.6|86103.3|86053.3|15
1631239520000|2021-09-10 02:05:20|86104.2|86054.2|86105.3|86055.3|86106.5|86056.5|86104.1|86054.1|20
1631239530000|2021-09-10 02:05:30|86105.6|86055.6|86102.5|86052.5|86105.6|86055.6|86102.5|86052.5|23
1631239540000|2021-09-10 02:05:40|86102.9|86052.9|86103.9|86053.9|86105.9|86055.9|86102.7|86052.7|24
1631239550000|2021-09-10 02:05:50|86103.5|86053.5|86104.5|86054.5|86105.8|86055.8|86103.5|86053.5|47
1631239560000|2021-09-10 02:06:00|86104.3|86054.3|86104.5|86054.5|86104.5|86054.5|86101.7|86051.7|29
1631239570000|2021-09-10 02:06:10|86104.6|86054.6|86107.1|86057.1|86107.1|86057.1|86103.9|86053.9|19
1631239580000|2021-09-10 02:06:20|86107|86057|86104.1|86054.1|86107|86057|86103.3|86053.3|28
1631239590000|2021-09-10 02:06:30|86103.8|86053.8|86105.5|86055.5|86106.6|86056.6|86102.9|86052.9|21
1631239600000|2021-09-10 02:06:40|86105.6|86055.6|86106.1|86056.1|86106.1|86056.1|86105.1|86055.1|23
1631239610000|2021-09-10 02:06:50|86106.4|86056.4|86104.5|86054.5|86107.2|86057.2|86103.7|86053.7|31
1631239620000|2021-09-10 02:07:00|86104.3|86054.3|86107.5|86057.5|86109.9|86059.9|86104.1|86054.1|32
1631239630000|2021-09-10 02:07:10|86107.7|86057.7|86105.5|86055.5|86107.8|86057.8|86103.8|86053.8|40
1631239640000|2021-09-10 02:07:20|86104.7|86054.7|86104.6|86054.6|86106|86056|86104.3|86054.3|28
1631239650000|2021-09-10 02:07:30|86104.5|86054.5|86105.8|86055.8|86107.2|86057.2|86104.4|86054.4|34
1631239660000|2021-09-10 02:07:40|86105.9|86055.9|86108.6|86058.6|86109.4|86059.4|86105.4|86055.4|37
1631239670000|2021-09-10 02:07:50|86108.7|86058.7|86107.8|86057.8|86109.7|86059.7|86105.8|86055.8|40
1631239680000|2021-09-10 02:08:00|86107.5|86057.5|86108|86058|86110.1|86060.1|86106.6|86056.6|31
1631239690000|2021-09-10 02:08:10|86108.8|86058.8|86111.4|86061.4|86111.7|86061.7|86107.5|86057.5|25
1631239700000|2021-09-10 02:08:20|86112.1|86062.1|86136|86086|86148.7|86086.1|86112.1|86062.1|36
1631239710000|2021-09-10 02:08:30|86135.6|86085.6|86135.3|86085.3|86135.9|86085.9|86135|86085|24
1631239720000|2021-09-10 02:08:40|86135.8|86085.8|86138.1|86088.1|86144.4|86094.4|86135|86085|34
1631239730000|2021-09-10 02:08:50|86138.5|86088.5|86139.3|86089.3|86139.3|86089.3|86137.5|86087.5|20
1631239740000|2021-09-10 02:09:00|86139.4|86089.4|86140.4|86090.4|86140.8|86090.8|86138.6|86088.6|15
1631239750000|2021-09-10 02:09:10|86140.5|86090.5|86140.6|86090.6|86140.9|86090.9|86139.7|86089.7|18
1631239760000|2021-09-10 02:09:20|86140.5|86090.5|86140.8|86090.8|86140.8|86090.8|86140.5|86090.5|5
1631239770000|2021-09-10 02:09:30|86140.7|86090.7|86139.6|86089.6|86141.1|86091.1|86139.6|86089.6|19
1631239780000|2021-09-10 02:09:40|86139|86089|86140.8|86090.8|86140.8|86090.8|86139|86089|20
1631239790000|2021-09-10 02:09:50|86141|86091|86140.4|86090.4|86141.2|86091.2|86140.1|86090.1|18
1631239800000|2021-09-10 02:10:00|86140.5|86090.5|86140.5|86090.5|86140.5|86090.5|86139.5|86089.5|10
1631239810000|2021-09-10 02:10:10|86140.6|86090.6|86140.4|86090.4|86140.7|86090.7|86139.5|86089.5|18
1631239820000|2021-09-10 02:10:20|86140.6|86090.6|86141.6|86091.6|86145.3|86095.3|86139.9|86089.9|36
1631239830000|2021-09-10 02:10:30|86141.8|86091.8|86140.3|86090.3|86142|86092|86140.1|86090.1|30
1631239840000|2021-09-10 02:10:40|86140.5|86090.5|86137.2|86087.2|86140.5|86090.5|86136.7|86086.7|28
1631239850000|2021-09-10 02:10:50|86137.6|86087.6|86140.7|86090.7|86140.9|86090.9|86136.8|86086.8|20
1631239860000|2021-09-10 02:11:00|86140.6|86090.6|86136|86086|86140.7|86090.7|86136|86086|22
1631239870000|2021-09-10 02:11:10|86136.1|86086.1|86134.3|86084.3|86136.7|86086.7|86134.1|86084.1|24
1631239880000|2021-09-10 02:11:20|86134.4|86084.4|86134.6|86084.6|86134.6|86084.6|86133.2|86083.2|23
1631239890000|2021-09-10 02:11:30|86134.4|86084.4|86130.5|86080.5|86135.5|86085.5|86130.5|86080.5|25
1631239900000|2021-09-10 02:11:40|86130.3|86080.3|86132.4|86082.4|86135.7|86085.7|86130.3|86080.3|39
1631239910000|2021-09-10 02:11:50|86132.6|86082.6|86129.5|86079.5|86133.8|86083.8|86129.1|86079.1|34
1631239920000|2021-09-10 02:12:00|86129.8|86079.8|86128.9|86078.9|86139.4|86079.8|86128.5|86069.4|35
1631239930000|2021-09-10 02:12:10|86129|86079|86128.5|86078.5|86129.1|86079.1|86126.8|86076.8|33
1631239940000|2021-09-10 02:12:20|86128.3|86078.3|86128|86078|86128.3|86078.3|86125.8|86075.8|33
1631239950000|2021-09-10 02:12:30|86127.3|86077.3|86125.6|86075.6|86127.3|86077.3|86125.3|86075.3|15
1631239960000|2021-09-10 02:12:40|86125.7|86075.7|86123.2|86073.2|86125.7|86075.7|86122.8|86072.8|25
1631239970000|2021-09-10 02:12:50|86123.3|86073.3|86123|86073|86123.6|86073.6|86122.4|86072.4|25
1631239980000|2021-09-10 02:13:00|86123.1|86073.1|86121.4|86071.4|86123.1|86073.1|86121.3|86071.3|29
1631239990000|2021-09-10 02:13:10|86121.6|86071.6|86118.3|86068.3|86121.9|86071.9|86117.4|86067.4|29
1631240000000|2021-09-10 02:13:20|86117.5|86067.5|86116.9|86066.9|86118.5|86068.5|86116.2|86066.2|26
1631240010000|2021-09-10 02:13:30|86117.6|86067.6|86116.5|86066.5|86117.6|86067.6|86115.9|86065.9|25
1631240020000|2021-09-10 02:13:40|86116.4|86066.4|86117|86067|86118.9|86068.9|86116.4|86066.4|22
1631240030000|2021-09-10 02:13:50|86116.9|86066.9|86113.4|86063.4|86116.9|86066.9|86113|86063|37
1631240040000|2021-09-10 02:14:00|86113.5|86063.5|86113.2|86063.2|86113.7|86063.7|86112.8|86062.8|27
1631240050000|2021-09-10 02:14:10|86113.1|86063.1|86108.4|86058.4|86114|86064|86108.4|86058.4|48
1631240060000|2021-09-10 02:14:20|86108.3|86058.3|86108.4|86058.4|86108.9|86058.9|86107.5|86057.5|29
1631240070000|2021-09-10 02:14:30|86108.3|86058.3|86108.4|86058.4|86109.2|86059.2|86107.9|86057.9|29
1631240080000|2021-09-10 02:14:40|86108.7|86058.7|86107.4|86057.4|86108.7|86058.7|86107.4|86057.4|21
1631240090000|2021-09-10 02:14:50|86108.4|86058.4|86106.9|86056.9|86109.7|86059.7|86106.8|86056.8|22
1631240100000|2021-09-10 02:15:00|86106.8|86056.8|86108|86058|86108.8|86058.8|86106.8|86056.8|30
1631240110000|2021-09-10 02:15:10|86109|86059|86107.5|86057.5|86109.3|86059.3|86107.3|86057.3|27
1631240120000|2021-09-10 02:15:20|86108.3|86058.3|86107.7|86057.7|86109|86059|86107.7|86057.7|17
1631240130000|2021-09-10 02:15:30|86107.6|86057.6|86106.5|86056.5|86109.4|86059.4|86106.5|86056.5|20
1631240140000|2021-09-10 02:15:40|86106.6|86056.6|86107.2|86057.2|86107.8|86057.8|86106.4|86056.4|19
1631240150000|2021-09-10 02:15:50|86107.3|86057.3|86107.3|86057.3|86108.9|86058.9|86107.2|86057.2|27
1631240160000|2021-09-10 02:16:00|86107.2|86057.2|86107.3|86057.3|86107.8|86057.8|86106.1|86056.1|28
1631240170000|2021-09-10 02:16:10|86107.4|86057.4|86111.1|86061.1|86111.5|86061.5|86106.8|86056.8|28
1631240180000|2021-09-10 02:16:20|86111.2|86061.2|86110.1|86060.1|86111.2|86061.2|86108.7|86058.7|22
1631240190000|2021-09-10 02:16:30|86110|86060|86109.3|86059.3|86110.8|86060.8|86109.3|86059.3|24
1631240200000|2021-09-10 02:16:40|86109.6|86059.6|86109.5|86059.5|86109.6|86059.6|86108.5|86058.5|16
1631240210000|2021-09-10 02:16:50|86112.1|86062.1|86109.2|86059.2|86112.1|86062.1|86108.3|86058.3|33
1631240220000|2021-09-10 02:17:00|86109|86059|86105.5|86055.5|86109.3|86059.3|86105.1|86055.1|34
1631240230000|2021-09-10 02:17:10|86106|86056|86106.5|86056.5|86107|86057|86104.9|86054.9|29
1631240240000|2021-09-10 02:17:20|86106.9|86056.9|86105.8|86055.8|86107.2|86057.2|86105.3|86055.3|18
1631240250000|2021-09-10 02:17:30|86105.1|86055.1|86104.3|86054.3|86105.4|86055.4|86103.1|86053.1|17
1631240260000|2021-09-10 02:17:40|86104.2|86054.2|86108.2|86058.2|86108.8|86058.8|86104.2|86054.2|29
1631240270000|2021-09-10 02:17:50|86108.1|86058.1|86107.7|86057.7|86112.4|86062.4|86107.7|86057.7|26
1631240280000|2021-09-10 02:18:00|86107.4|86057.4|86105.3|86055.3|86107.7|86057.7|86105.1|86055.1|27
1631240290000|2021-09-10 02:18:10|86106.9|86056.9|86103.8|86053.8|86106.9|86056.9|86103.4|86053.4|26
1631240300000|2021-09-10 02:18:20|86104|86054|86103.5|86053.5|86104.3|86054.3|86103.2|86053.2|29
1631240310000|2021-09-10 02:18:30|86103.9|86053.9|86096.9|86046.9|86104|86054|86096.5|86046.5|38
1631240320000|2021-09-10 02:18:40|86097|86047|86099.6|86049.6|86101.1|86051.1|86095.7|86045.7|49
1631240330000|2021-09-10 02:18:50|86099.8|86049.8|86103.6|86053.6|86104.7|86054.7|86099.1|86049.1|23
1631240340000|2021-09-10 02:19:00|86103.5|86053.5|86102.3|86052.3|86103.8|86053.8|86099.1|86049.1|39
1631240350000|2021-09-10 02:19:10|86102.6|86052.6|86101.9|86051.9|86103.7|86053.7|86101.7|86051.7|30
1631240360000|2021-09-10 02:19:20|86102.4|86052.4|86104.8|86054.8|86106.5|86056.5|86101.9|86051.9|29
1631240370000|2021-09-10 02:19:30|86104.9|86054.9|86101.2|86051.2|86105.2|86055.2|86101|86051|29
1631240380000|2021-09-10 02:19:40|86101.3|86051.3|86099.7|86049.7|86102.4|86052.4|86099.7|86049.7|30
1631240390000|2021-09-10 02:19:50|86100.2|86050.2|86099|86049|86100.2|86050.2|86098.7|86048.7|19
1631240400000|2021-09-10 02:20:00|86099.2|86049.2|86098.7|86048.7|86101.5|86051.5|86098.5|86048.5|31
1631240410000|2021-09-10 02:20:10|86098.5|86048.5|86094.7|86044.7|86099.4|86049.4|86093.5|86043.5|38
1631240420000|2021-09-10 02:20:20|86094.6|86044.6|86092.1|86042.1|86094.6|86044.6|86091.5|86041.5|24
1631240430000|2021-09-10 02:20:30|86092.3|86042.3|86091.6|86041.6|86092.9|86042.9|86091.5|86041.5|21
1631240440000|2021-09-10 02:20:40|86091.9|86041.9|86091|86041|86093.2|86043.2|86090.8|86040.8|16
1631240450000|2021-09-10 02:20:50|86090.7|86040.7|86089.9|86039.9|86090.8|86040.8|86089.9|86039.9|15
1631240460000|2021-09-10 02:21:00|86090|86040|86097.1|86047.1|86098.2|86048.2|86089.9|86039.9|33
1631240470000|2021-09-10 02:21:10|86096.4|86046.4|86098.5|86048.5|86099.5|86049.5|86094.5|86044.5|33
1631240480000|2021-09-10 02:21:20|86099.4|86049.4|86127.3|86077.3|86127.7|86077.7|86099|86049|51
1631240490000|2021-09-10 02:21:30|86126.7|86076.7|86122.4|86072.4|86126.7|86076.7|86116.5|86066.5|63
1631240500000|2021-09-10 02:21:40|86126.9|86076.9|86120.6|86070.6|86136.4|86086.4|86120.6|86070.6|44
1631240510000|2021-09-10 02:21:50|86118.5|86068.5|86118.1|86068.1|86120.2|86070.2|86116.2|86066.2|33
1631240520000|2021-09-10 02:22:00|86117.7|86067.7|86074.9|86024.9|86118|86068|86073.2|86023.2|48
1631240530000|2021-09-10 02:22:10|86073.9|86023.9|86078.4|86028.4|86078.8|86028.8|86073.3|86023.3|36
1631240540000|2021-09-10 02:22:20|86078|86028|86076.4|86026.4|86078|86028|86075.9|86025.9|27
1631240550000|2021-09-10 02:22:30|86076.8|86026.8|86077.4|86027.4|86078|86028|86076.5|86026.5|17
1631240560000|2021-09-10 02:22:40|86077.8|86027.8|86090.6|86040.6|86091.1|86041.1|86077.4|86027.4|33
1631240570000|2021-09-10 02:22:50|86090.7|86040.7|86085.5|86035.5|86092.5|86042.5|86085|86035|34
1631240580000|2021-09-10 02:23:00|86084.5|86034.5|86083.4|86033.4|86089.1|86039.1|86076.9|86026.9|46
1631240590000|2021-09-10 02:23:10|86086.2|86036.2|86036.8|85986.8|86087.4|86037.4|86031.7|85981.7|46
1631240600000|2021-09-10 02:23:20|86039.2|85989.2|86040|85990|86044.3|85994.3|86039.2|85989.2|38
1631240610000|2021-09-10 02:23:30|86039.5|85989.5|86046.3|85996.3|86049.2|85999.2|86038.1|85988.1|29
1631240620000|2021-09-10 02:23:40|86045.7|85995.7|86042.9|85992.9|86045.7|85995.7|86042.3|85992.3|31
1631240630000|2021-09-10 02:23:50|86043.3|85993.3|86041.5|85991.5|86043.3|85993.3|86041|85991|24
1631240640000|2021-09-10 02:24:00|86040.4|85990.4|86038.8|85988.8|86040.4|85990.4|86025.2|85975.2|51
1631240650000|2021-09-10 02:24:10|86039.3|85989.3|86032.2|85982.2|86039.5|85989.5|86029.5|85979.5|35
1631240660000|2021-09-10 02:24:20|86034.3|85984.3|86036.3|85986.3|86037|85987|86031.8|85981.8|27
1631240670000|2021-09-10 02:24:30|86036.2|85986.2|86036.5|85986.5|86036.9|85986.9|86034.8|85984.8|27
1631240680000|2021-09-10 02:24:40|86036.3|85986.3|86032.5|85982.5|86036.3|85986.3|86025.6|85975.6|33
1631240690000|2021-09-10 02:24:50|86032.7|85982.7|86028.8|85978.8|86033.4|85983.4|86025.6|85975.6|51
1631240700000|2021-09-10 02:25:00|86029.6|85979.6|86028.5|85978.5|86029.9|85979.9|86027.9|85977.9|34
1631240710000|2021-09-10 02:25:10|86027.6|85977.6|86029.2|85979.2|86030.2|85980.2|86027.6|85977.6|25
1631240720000|2021-09-10 02:25:20|86029|85979|86022.8|85972.8|86030.9|85980.9|86022.8|85972.8|40
1631240730000|2021-09-10 02:25:30|86023.9|85973.9|86034.6|85984.6|86036|85986|86022|85972|62
1631240740000|2021-09-10 02:25:40|86035.3|85985.3|86034.4|85984.4|86038.7|85988.7|86033.3|85983.3|43
1631240750000|2021-09-10 02:25:50|86033.9|85983.9|86033.6|85983.6|86035.5|85985.5|86031.7|85981.7|36
1631240760000|2021-09-10 02:26:00|86033.7|85983.7|86029.8|85979.8|86033.9|85983.9|86028.5|85978.5|42
1631240770000|2021-09-10 02:26:10|86027.8|85977.8|86027.4|85977.4|86028.4|85978.4|86026.7|85976.7|25
1631240780000|2021-09-10 02:26:20|86027.6|85977.6|86027.2|85977.2|86027.6|85977.6|86026.2|85976.2|29
1631240790000|2021-09-10 02:26:30|86027|85977|86027.3|85977.3|86028|85978|86026.1|85976.1|21
1631240800000|2021-09-10 02:26:40|86027.2|85977.2|86030.9|85980.9|86033.4|85983.4|86025.1|85975.1|33
1631240810000|2021-09-10 02:26:50|86030.7|85980.7|86030.6|85980.6|86034.3|85984.3|86030.6|85980.6|37
1631240820000|2021-09-10 02:27:00|86031|85981|86030.9|85980.9|86031.3|85981.3|86029.3|85979.3|32
1631240830000|2021-09-10 02:27:10|86030.8|85980.8|86029.7|85979.7|86031.9|85981.9|86029.7|85979.7|22
1631240840000|2021-09-10 02:27:20|86029.8|85979.8|86036.2|85986.2|86037.7|85987.7|86029.3|85979.3|31
1631240850000|2021-09-10 02:27:30|86034.9|85984.9|86099.4|86028.8|86100.8|86045.3|86033.3|85983.3|50
1631240860000|2021-09-10 02:27:40|86076.1|86026.1|86081.2|86031.2|86082.8|86032.8|86076.1|86026.1|40
1631240870000|2021-09-10 02:27:50|86080.8|86030.8|86082.2|86032.2|86082.5|86032.5|86079.8|86029.8|30
1631240880000|2021-09-10 02:28:00|86082.6|86032.6|86083.1|86033.1|86083.7|86033.7|86082.1|86032.1|18
1631240890000|2021-09-10 02:28:10|86084.6|86034.6|86083.1|86033.1|86084.6|86034.6|86080.2|86030.2|25
1631240900000|2021-09-10 02:28:20|86084.2|86034.2|86085|86035|86085.5|86035.5|86080.8|86030.8|24
1631240910000|2021-09-10 02:28:30|86084|86034|86083.5|86033.5|86084.9|86034.9|86083.3|86033.3|23
1631240920000|2021-09-10 02:28:40|86084.2|86034.2|86084.8|86034.8|86085.5|86035.5|86083.2|86033.2|28
1631240930000|2021-09-10 02:28:50|86084.7|86034.7|86084.3|86034.3|86085.1|86035.1|86083.8|86033.8|41
1631240940000|2021-09-10 02:29:00|86084.5|86034.5|86084.3|86034.3|86085.2|86035.2|86083.4|86033.4|39
1631240950000|2021-09-10 02:29:10|86083.9|86033.9|86082.5|86032.5|86083.9|86033.9|86080.2|86030.2|27
1631240960000|2021-09-10 02:29:20|86082.2|86032.2|86080|86030|86086.3|86036.3|86080|86030|41
1631240970000|2021-09-10 02:29:30|86079.3|86029.3|86075.7|86025.7|86079.3|86029.3|86073.4|86023.4|40
1631240980000|2021-09-10 02:29:40|86075|86025|86074.2|86024.2|86076.5|86026.5|86074|86024|26
1631240990000|2021-09-10 02:29:50|86074.1|86024.1|86081.1|86031.1|86081.1|86031.1|86074.1|86024.1|48
1631241000000|2021-09-10 02:30:00|86080.1|86030.1|86073.5|86023.5|86085.4|86035.4|86073.5|86023.5|63
1631241010000|2021-09-10 02:30:10|86074.4|86024.4|86070.4|86020.4|86075.8|86025.8|86069.6|86019.6|40
1631241020000|2021-09-10 02:30:20|86070.6|86020.6|86069.4|86019.4|86071.1|86021.1|86068.8|86018.8|23
1631241030000|2021-09-10 02:30:30|86068.7|86018.7|86071.7|86021.7|86071.8|86021.8|86068.5|86018.5|39
1631241040000|2021-09-10 02:30:40|86071.5|86021.5|86072.5|86022.5|86073.5|86023.5|86070.9|86020.9|36
1631241050000|2021-09-10 02:30:50|86071.9|86021.9|86071.6|86021.6|86071.9|86021.9|86070.8|86020.8|30
1631241060000|2021-09-10 02:31:00|86072.1|86022.1|86077.1|86027.1|86079.1|86029.1|86070.5|86020.5|44
1631241070000|2021-09-10 02:31:10|86079.2|86029.2|86091.8|86041.8|86092.8|86042.8|86077.5|86027.5|71
1631241080000|2021-09-10 02:31:20|86091.5|86041.5|86095.1|86045.1|86096.3|86046.3|86089.2|86039.2|49
1631241090000|2021-09-10 02:31:30|86095.2|86045.2|86093.3|86043.3|86095.2|86045.2|86092.4|86042.4|27
1631241100000|2021-09-10 02:31:40|86093.1|86043.1|86098.7|86048.7|86099.4|86049.4|86093.1|86043.1|35
1631241110000|2021-09-10 02:31:50|86096.4|86046.4|86099|86049|86101.8|86051.8|86096.1|86046.1|37
1631241120000|2021-09-10 02:32:00|86098.5|86048.5|86105.1|86055.1|86107.8|86057.8|86098|86048|45
1631241130000|2021-09-10 02:32:10|86104.9|86054.9|86103.8|86053.8|86109.6|86059.6|86103.8|86053.8|41
1631241140000|2021-09-10 02:32:20|86104.3|86054.3|86107.6|86057.6|86107.6|86057.6|86103.1|86053.1|41
1631241150000|2021-09-10 02:32:30|86107.2|86057.2|86102.8|86052.8|86107.2|86057.2|86099.9|86049.9|39
1631241160000|2021-09-10 02:32:40|86101.6|86051.6|86103.1|86053.1|86112|86062|86099.9|86049.9|62
1631241170000|2021-09-10 02:32:50|86103.7|86053.7|86106.5|86056.5|86107.1|86057.1|86103.2|86053.2|59
1631241180000|2021-09-10 02:33:00|86107.1|86057.1|86105.2|86055.2|86107.8|86057.8|86102.4|86052.4|40
1631241190000|2021-09-10 02:33:10|86109.7|86059.7|86076.2|86026.2|86112.7|86062.7|86071.9|86021.9|74
1631241200000|2021-09-10 02:33:20|86076.3|86026.3|86080.4|86030.4|86080.4|86030.4|86073.8|86023.8|34
1631241210000|2021-09-10 02:33:30|86078.9|86028.9|86074.1|86024.1|86079.7|86029.7|86074.1|86024.1|28
1631241220000|2021-09-10 02:33:40|86074|86024|86073.5|86023.5|86074.5|86024.5|86069.2|86019.2|29
1631241230000|2021-09-10 02:33:50|86072.6|86022.6|86073.5|86023.5|86074.1|86024.1|86071.6|86021.6|32
1631241240000|2021-09-10 02:34:00|86075.3|86025.3|86070.7|86020.7|86075.6|86025.6|86069.5|86019.5|33
1631241250000|2021-09-10 02:34:10|86070.6|86020.6|86068.1|86018.1|86071.2|86021.2|86068.1|86018.1|27
1631241260000|2021-09-10 02:34:20|86068|86018|86069.9|86019.9|86071.2|86021.2|86066.9|86016.9|26
1631241270000|2021-09-10 02:34:30|86070.6|86020.6|86070.3|86020.3|86072|86022|86069.6|86019.6|16
1631241280000|2021-09-10 02:34:40|86070.8|86020.8|86072.3|86022.3|86072.3|86022.3|86069.4|86019.4|18
1631241290000|2021-09-10 02:34:50|86072|86022|86072|86022|86073.6|86023.6|86071.1|86021.1|22
1631241300000|2021-09-10 02:35:00|86072.4|86022.4|86070.3|86020.3|86072.7|86022.7|86070.1|86020.1|31
1631241310000|2021-09-10 02:35:10|86070.2|86020.2|86071|86021|86072.1|86022.1|86070.2|86020.2|17
1631241320000|2021-09-10 02:35:20|86071.7|86021.7|86070.7|86020.7|86072.6|86022.6|86069.1|86019.1|19
1631241330000|2021-09-10 02:35:30|86070.8|86020.8|86073.2|86023.2|86073.8|86023.8|86069.2|86019.2|43
1631241340000|2021-09-10 02:35:40|86072|86022|86072.1|86022.1|86073.3|86023.3|86071.4|86021.4|19
1631241350000|2021-09-10 02:35:50|86072.4|86022.4|86071.3|86021.3|86072.9|86022.9|86067.4|86017.4|43
1631241360000|2021-09-10 02:36:00|86070.7|86020.7|86071|86021|86072.4|86022.4|86070.2|86020.2|40
1631241370000|2021-09-10 02:36:10|86070.2|86020.2|86069|86019|86071.4|86021.4|86067.8|86017.8|32
1631241380000|2021-09-10 02:36:20|86068.8|86018.8|86067.9|86017.9|86069.5|86019.5|86067.6|86017.6|30
1631241390000|2021-09-10 02:36:30|86069|86019|86069.5|86019.5|86070.6|86020.6|86067.6|86017.6|20
1631241400000|2021-09-10 02:36:40|86069.4|86019.4|86067.9|86017.9|86069.7|86019.7|86066.7|86016.7|31
1631241410000|2021-09-10 02:36:50|86068|86018|86070.1|86020.1|86070.4|86020.4|86068|86018|32
1631241420000|2021-09-10 02:37:00|86070|86020|86069.4|86019.4|86071.4|86021.4|86068.6|86018.6|42
1631241430000|2021-09-10 02:37:10|86069.6|86019.6|86069.5|86019.5|86069.7|86019.7|86067.1|86017.1|32
1631241440000|2021-09-10 02:37:20|86068.9|86018.9|86065.7|86015.7|86070.1|86020.1|86063.4|86013.4|43
1631241450000|2021-09-10 02:37:30|86065.9|86015.9|86067.3|86017.3|86068|86018|86064.9|86014.9|48
1631241460000|2021-09-10 02:37:40|86067.2|86017.2|86066.1|86016.1|86068.7|86018.7|86065.6|86015.6|27
1631241470000|2021-09-10 02:37:50|86066|86016|86066.5|86016.5|86067.4|86017.4|86063.8|86013.8|31
1631241480000|2021-09-10 02:38:00|86067.4|86017.4|86060.9|86010.9|86068.6|86018.6|86060.9|86010.9|34
1631241490000|2021-09-10 02:38:10|86061.7|86011.7|86067|86017|86067.3|86017.3|86061.7|86011.7|45
1631241500000|2021-09-10 02:38:20|86066.9|86016.9|86063.6|86013.6|86066.9|86016.9|86063|86013|24
1631241510000|2021-09-10 02:38:30|86063.8|86013.8|86065.6|86015.6|86068.8|86018.8|86063.4|86013.4|41
1631241520000|2021-09-10 02:38:40|86065.7|86015.7|86070|86020|86070.5|86020.5|86064.8|86014.8|61
1631241530000|2021-09-10 02:38:50|86069.8|86019.8|86066.5|86016.5|86069.8|86019.8|86064.9|86014.9|49
1631241540000|2021-09-10 02:39:00|86066.2|86016.2|86067.6|86017.6|86068.1|86018.1|86065.8|86015.8|38
1631241550000|2021-09-10 02:39:10|86067.1|86017.1|86067.9|86017.9|86069.1|86019.1|86067.1|86017.1|28
1631241560000|2021-09-10 02:39:20|86067.7|86017.7|86066|86016|86068.7|86018.7|86064.2|86014.2|26
1631241570000|2021-09-10 02:39:30|86065.2|86015.2|86065.4|86015.4|86068.2|86018.2|86063.8|86013.8|26
1631241580000|2021-09-10 02:39:40|86061.8|86011.8|86066.3|86016.3|86066.3|86016.3|86060.7|86010.7|21
1631241590000|2021-09-10 02:39:50|86064.9|86014.9|86069.9|86019.9|86070.2|86020.2|86064.9|86014.9|37
1631241600000|2021-09-10 02:40:00|86069.1|86019.1|86067.7|86017.7|86069.8|86019.8|86067.5|86017.5|28
1631241610000|2021-09-10 02:40:10|86068.1|86018.1|86069.1|86019.1|86069.6|86019.6|86067.2|86017.2|26
1631241620000|2021-09-10 02:40:20|86069.2|86019.2|86070.1|86020.1|86071.7|86021.7|86069.2|86019.2|37
1631241630000|2021-09-10 02:40:30|86070|86020|86069.2|86019.2|86070.5|86020.5|86067.2|86017.2|21
1631241640000|2021-09-10 02:40:40|86068.2|86018.2|86066.5|86016.5|86069.6|86019.6|86066.5|86016.5|32
1631241650000|2021-09-10 02:40:50|86067.5|86017.5|86069.6|86019.6|86071.3|86021.3|86067.3|86017.3|34
1631241660000|2021-09-10 02:41:00|86069.7|86019.7|86066.5|86016.5|86071.1|86021.1|86066.4|86016.4|31
1631241670000|2021-09-10 02:41:10|86067.2|86017.2|86067.1|86017.1|86068.4|86018.4|86064.1|86014.1|30
1631241680000|2021-09-10 02:41:20|86066.7|86016.7|86066.5|86016.5|86068.8|86018.8|86064.1|86014.1|33
1631241690000|2021-09-10 02:41:30|86067.5|86017.5|86068.8|86018.8|86071.2|86021.2|86066.6|86016.6|48
1631241700000|2021-09-10 02:41:40|86068.4|86018.4|86065.7|86015.7|86068.5|86018.5|86064.5|86014.5|48
1631241710000|2021-09-10 02:41:50|86065.9|86015.9|86065.1|86015.1|86067|86017|86065.1|86015.1|26
1631241720000|2021-09-10 02:42:00|86065.9|86015.9|86063.3|86013.3|86066.5|86016.5|86061.9|86011.9|47
1631241730000|2021-09-10 02:42:10|86063.1|86013.1|86059.3|86009.3|86064.5|86014.5|86058.6|86008.6|47
1631241740000|2021-09-10 02:42:20|86059.9|86009.9|86058.5|86008.5|86061.1|86011.1|86057.5|86007.5|37
1631241750000|2021-09-10 02:42:30|86059.5|86009.5|86061|86011|86061.3|86011.3|86057.2|86007.2|27
1631241760000|2021-09-10 02:42:40|86060.9|86010.9|86061|86011|86062.8|86012.8|86055.3|86005.3|44
1631241770000|2021-09-10 02:42:50|86060.2|86010.2|86060.4|86010.4|86062|86012|86059.5|86009.5|32
1631241780000|2021-09-10 02:43:00|86061.5|86011.5|86061.5|86011.5|86063.1|86013.1|86059|86009|25
1631241790000|2021-09-10 02:43:10|86060.4|86010.4|86062|86012|86063.5|86013.5|86060.2|86010.2|29
1631241800000|2021-09-10 02:43:20|86061.8|86011.8|86054.3|86004.3|86062.7|86012.7|86053.8|86003.8|43
1631241810000|2021-09-10 02:43:30|86054.2|86004.2|86058.3|86008.3|86058.3|86008.3|86051.8|86001.8|17
1631241820000|2021-09-10 02:43:40|86058.2|86008.2|86057.4|86007.4|86058.8|86008.8|86057.2|86007.2|21
1631241830000|2021-09-10 02:43:50|86058|86008|86056.5|86006.5|86058.3|86008.3|86056.3|86006.3|26
1631241840000|2021-09-10 02:44:00|86057.1|86007.1|86054.1|86004.1|86057.3|86007.3|86053.3|86003.3|27
1631241850000|2021-09-10 02:44:10|86054.5|86004.5|86055.7|86005.7|86056.1|86006.1|86053.3|86003.3|18
1631241860000|2021-09-10 02:44:20|86055.6|86005.6|86057.3|86007.3|86058.1|86008.1|86055.4|86005.4|19
1631241870000|2021-09-10 02:44:30|86057.2|86007.2|86059.7|86009.7|86061.3|86011.3|86056.2|86006.2|36
1631241880000|2021-09-10 02:44:40|86059.2|86009.2|86062|86012|86062.5|86012.5|86058.8|86008.8|36
1631241890000|2021-09-10 02:44:50|86062.3|86012.3|86064.2|86014.2|86065.7|86015.7|86062.3|86012.3|33
1631241900000|2021-09-10 02:45:00|86063.4|86013.4|86063.8|86013.8|86065.3|86015.3|86063.4|86013.4|24
1631241910000|2021-09-10 02:45:10|86064.4|86014.4|86063.7|86013.7|86065.5|86015.5|86062.8|86012.8|33
1631241920000|2021-09-10 02:45:20|86063.1|86013.1|86062.4|86012.4|86063.3|86013.3|86061.5|86011.5|31
1631241930000|2021-09-10 02:45:30|86062.2|86012.2|86061|86011|86062.5|86012.5|86059.1|86009.1|50
1631241940000|2021-09-10 02:45:40|86060.8|86010.8|86060.4|86010.4|86062.9|86012.9|86059.2|86009.2|55
1631241950000|2021-09-10 02:45:50|86060.5|86010.5|86060.6|86010.6|86062.9|86012.9|86060|86010|64
1631241960000|2021-09-10 02:46:00|86061.4|86011.4|86064.7|86014.7|86065.2|86015.2|86061.4|86011.4|37
1631241970000|2021-09-10 02:46:10|86064.6|86014.6|86062.4|86012.4|86064.6|86014.6|86061.1|86011.1|19
1631241980000|2021-09-10 02:46:20|86062.2|86012.2|86062.7|86012.7|86064.1|86014.1|86061.9|86011.9|38
1631241990000|2021-09-10 02:46:30|86063.3|86013.3|86065.5|86015.5|86065.6|86015.6|86063.2|86013.2|32
1631242000000|2021-09-10 02:46:40|86065.6|86015.6|86064.8|86014.8|86065.8|86015.8|86063.1|86013.1|24
1631242010000|2021-09-10 02:46:50|86064.7|86014.7|86066|86016|86066.6|86016.6|86063.5|86013.5|30
1631242020000|2021-09-10 02:47:00|86065.9|86015.9|86068.7|86018.7|86068.8|86018.8|86065.7|86015.7|27
1631242030000|2021-09-10 02:47:10|86068.8|86018.8|86065.7|86015.7|86069.2|86019.2|86064.2|86014.2|42
1631242040000|2021-09-10 02:47:20|86066|86016|86067.1|86017.1|86069|86019|86066|86016|35
1631242050000|2021-09-10 02:47:30|86067.2|86017.2|86066.2|86016.2|86067.2|86017.2|86064.3|86014.3|28
1631242060000|2021-09-10 02:47:40|86066.1|86016.1|86064.1|86014.1|86066.1|86016.1|86063.1|86013.1|20
1631242070000|2021-09-10 02:47:50|86064.5|86014.5|86063.7|86013.7|86066.9|86016.9|86063.7|86013.7|24
1631242080000|2021-09-10 02:48:00|86063.6|86013.6|86063|86013|86063.9|86013.9|86060|86010|27
1631242090000|2021-09-10 02:48:10|86062.8|86012.8|86062.2|86012.2|86063.4|86013.4|86061.2|86011.2|23
1631242100000|2021-09-10 02:48:20|86062|86012|86060.9|86010.9|86064.2|86014.2|86060.6|86010.6|25
1631242110000|2021-09-10 02:48:30|86062.7|86012.7|86063|86013|86063.8|86013.8|86061.5|86011.5|37
1631242120000|2021-09-10 02:48:40|86062.7|86012.7|86062.1|86012.1|86064.3|86014.3|86060.8|86010.8|36
1631242130000|2021-09-10 02:48:50|86062.7|86012.7|86063.1|86013.1|86064.8|86014.8|86062.6|86012.6|31
1631242140000|2021-09-10 02:49:00|86063|86013|86064|86014|86064.2|86014.2|86061.5|86011.5|33
1631242150000|2021-09-10 02:49:10|86065|86015|86064.6|86014.6|86065|86015|86061.1|86011.1|32
1631242160000|2021-09-10 02:49:20|86064.3|86014.3|86063.7|86013.7|86065|86015|86062|86012|49
1631242170000|2021-09-10 02:49:30|86063|86013|86063.1|86013.1|86064.6|86014.6|86062.8|86012.8|59
1631242180000|2021-09-10 02:49:40|86063|86013|86063.5|86013.5|86064.4|86014.4|86058.9|86008.9|34
1631242190000|2021-09-10 02:49:50|86061.5|86011.5|86062.9|86012.9|86065|86015|86060.2|86010.2|34
1631242200000|2021-09-10 02:50:00|86063.8|86013.8|86063.9|86013.9|86065.1|86015.1|86061.2|86011.2|45
1631242210000|2021-09-10 02:50:10|86064|86014|86062.5|86012.5|86064|86014|86060.8|86010.8|12
1631242220000|2021-09-10 02:50:20|86062|86012|86060.9|86010.9|86062.5|86012.5|86057.9|86007.9|28
1631242230000|2021-09-10 02:50:30|86057.1|86007.1|86059.6|86009.6|86059.9|86009.9|86057.1|86007.1|24
1631242240000|2021-09-10 02:50:40|86059.5|86009.5|86058.2|86008.2|86059.7|86009.7|86056.9|86006.9|24
1631242250000|2021-09-10 02:50:50|86058.5|86008.5|86059|86009|86061.1|86011.1|86057.2|86007.2|46
1631242260000|2021-09-10 02:51:00|86058.9|86008.9|86059.3|86009.3|86062.1|86012.1|86058.9|86008.9|19
1631242270000|2021-09-10 02:51:10|86058.8|86008.8|86061.5|86011.5|86062|86012|86058.8|86008.8|25
1631242280000|2021-09-10 02:51:20|86061.4|86011.4|86065.2|86015.2|86066.9|86016.9|86059.5|86009.5|45
1631242290000|2021-09-10 02:51:30|86065.1|86015.1|86063.3|86013.3|86066.9|86016.9|86062.4|86012.4|25
1631242300000|2021-09-10 02:51:40|86063.7|86013.7|86062.2|86012.2|86063.7|86013.7|86060.3|86010.3|37
1631242310000|2021-09-10 02:51:50|86062.1|86012.1|86066.1|86016.1|86068.8|86018.8|86060.1|86010.1|41
1631242320000|2021-09-10 02:52:00|86066.2|86016.2|86062.9|86012.9|86066.2|86016.2|86062.9|86012.9|23
1631242330000|2021-09-10 02:52:10|86064.3|86014.3|86062.8|86012.8|86064.4|86014.4|86062.1|86012.1|29
1631242340000|2021-09-10 02:52:20|86062.7|86012.7|86061.8|86011.8|86064.4|86014.4|86060.4|86010.4|55
1631242350000|2021-09-10 02:52:30|86060.7|86010.7|86064.5|86014.5|86065.4|86015.4|86060.7|86010.7|21
1631242360000|2021-09-10 02:52:40|86064|86014|86062.1|86012.1|86065|86015|86061.1|86011.1|50
1631242370000|2021-09-10 02:52:50|86063.5|86013.5|86064|86014|86065.1|86015.1|86061.1|86011.1|29
1631242380000|2021-09-10 02:53:00|86063.9|86013.9|86061.9|86011.9|86063.9|86013.9|86059.2|86009.2|53
1631242390000|2021-09-10 02:53:10|86062.1|86012.1|86061.6|86011.6|86062.7|86012.7|86061.1|86011.1|28
1631242400000|2021-09-10 02:53:20|86062|86012|86058.3|86008.3|86063|86013|86057.2|86007.2|35
1631242410000|2021-09-10 02:53:30|86057.5|86007.5|86057.9|86007.9|86058.6|86008.6|86055.7|86005.7|21
1631242420000|2021-09-10 02:53:40|86059.4|86009.4|86058.9|86008.9|86060.4|86010.4|86057.5|86007.5|25
1631242430000|2021-09-10 02:53:50|86059.1|86009.1|86060.9|86010.9|86062.8|86012.8|86059.1|86009.1|26
1631242440000|2021-09-10 02:54:00|86060.7|86010.7|86060.5|86010.5|86062.9|86012.9|86059.9|86009.9|23
1631242450000|2021-09-10 02:54:10|86060.6|86010.6|86062.2|86012.2|86062.2|86012.2|86059.8|86009.8|51
1631242460000|2021-09-10 02:54:20|86060.5|86010.5|86058.8|86008.8|86063|86013|86057.9|86007.9|23
1631242470000|2021-09-10 02:54:30|86058.6|86008.6|86060.2|86010.2|86060.4|86010.4|86057.3|86007.3|18
1631242480000|2021-09-10 02:54:40|86057.5|86007.5|86058.4|86008.4|86058.6|86008.6|86057.4|86007.4|21
1631242490000|2021-09-10 02:54:50|86058.8|86008.8|86059|86009|86059.8|86009.8|86058.2|86008.2|24
1631242500000|2021-09-10 02:55:00|86059.5|86009.5|86060.8|86010.8|86061.9|86011.9|86057.3|86007.3|42
1631242510000|2021-09-10 02:55:10|86062.7|86012.7|86059.9|86009.9|86062.7|86012.7|86058.6|86008.6|38
1631242520000|2021-09-10 02:55:20|86060.3|86010.3|86060|86010|86061|86011|86060|86010|8
1631242530000|2021-09-10 02:55:30|86057.2|86007.2|86056.8|86006.8|86058.4|86008.4|86055.5|86005.5|38
1631242540000|2021-09-10 02:55:40|86055.8|86005.8|86058.7|86008.7|86059.3|86009.3|86054.3|86004.3|26
1631242550000|2021-09-10 02:55:50|86058.8|86008.8|86056.7|86006.7|86059|86009|86056.3|86006.3|24
1631242560000|2021-09-10 02:56:00|86056.6|86006.6|86053.5|86003.5|86057.1|86007.1|86053.2|86003.2|29
1631242570000|2021-09-10 02:56:10|86053.9|86003.9|86050.1|86000.1|86054.1|86004.1|86049.1|85999.1|37
1631242580000|2021-09-10 02:56:20|86050.2|86000.2|86050.4|86000.4|86052.6|86002.6|86048.5|85998.5|34
1631242590000|2021-09-10 02:56:30|86050.3|86000.3|86047.8|85997.8|86051|86001|86045.7|85995.7|35
1631242600000|2021-09-10 02:56:40|86047.5|85997.5|86047.9|85997.9|86048.4|85998.4|86046.1|85996.1|38
1631242610000|2021-09-10 02:56:50|86047.8|85997.8|86046.3|85996.3|86048.3|85998.3|86043.2|85993.2|45
1631242620000|2021-09-10 02:57:00|86046.6|85996.6|86045.8|85995.8|86046.6|85996.6|86043.6|85993.6|51
1631242630000|2021-09-10 02:57:10|86045.9|85995.9|86033.6|85983.6|86045.9|85995.9|86033.6|85983.6|69
1631242640000|2021-09-10 02:57:20|86033.5|85983.5|86033|85983|86035.2|85985.2|86031.9|85981.9|68
1631242650000|2021-09-10 02:57:30|86032.2|85982.2|86033.8|85983.8|86033.8|85983.8|86031.5|85981.5|47
1631242660000|2021-09-10 02:57:40|86034|85984|86036.1|85986.1|86036.6|85986.6|86032.3|85982.3|53
1631242670000|2021-09-10 02:57:50|86036.2|85986.2|86036.6|85986.6|86040.7|85990.7|86035.4|85985.4|66
1631242680000|2021-09-10 02:58:00|86037.1|85987.1|86036|85986|86038.5|85988.5|86034.8|85984.8|65
1631242690000|2021-09-10 02:58:10|86036.7|85986.7|86034.8|85984.8|86037.2|85987.2|86032.8|85982.8|50
1631242700000|2021-09-10 02:58:20|86034.4|85984.4|86033.4|85983.4|86035.4|85985.4|86031.7|85981.7|43
1631242710000|2021-09-10 02:58:30|86032.9|85982.9|86026.4|85976.4|86032.9|85982.9|86023.2|85973.2|69
1631242720000|2021-09-10 02:58:40|86027.3|85977.3|86024.3|85974.3|86028.4|85978.4|86022.9|85972.9|60
1631242730000|2021-09-10 02:58:50|86024.7|85974.7|86024.1|85974.1|86027.4|85977.4|86023.3|85973.3|51
1631242740000|2021-09-10 02:59:00|86024.2|85974.2|86023.9|85973.9|86025.9|85975.9|86021.3|85971.3|67
1631242750000|2021-09-10 02:59:10|86024.7|85974.7|86022.8|85972.8|86024.7|85974.7|86019.1|85969.1|69
1631242760000|2021-09-10 02:59:20|86022.5|85972.5|86020.2|85970.2|86023.2|85973.2|86018.7|85968.7|57
1631242770000|2021-09-10 02:59:30|86019.9|85969.9|86022|85972|86024.6|85974.6|86019.9|85969.9|70
1631242780000|2021-09-10 02:59:40|86022.2|85972.2|86021.9|85971.9|86025.5|85975.5|86020.1|85970.1|59
1631242790000|2021-09-10 02:59:50|86022.1|85972.1|86022.2|85972.2|86022.7|85972.7|86021.4|85971.4|57
1631242800000|2021-09-10 03:00:00|86022.3|85972.3|86023.4|85973.4|86026|85976|86020.1|85970.1|69
1631242810000|2021-09-10 03:00:10|86023.6|85973.6|86022.3|85972.3|86024.3|85974.3|86020.8|85970.8|69
1631242820000|2021-09-10 03:00:20|86022.4|85972.4|86022.6|85972.6|86026.1|85976.1|86020.7|85970.7|69
1631242830000|2021-09-10 03:00:30|86023.3|85973.3|86024.9|85974.9|86025.7|85975.7|86021.7|85971.7|73
1631242840000|2021-09-10 03:00:40|86024.3|85974.3|86026.5|85976.5|86027.2|85977.2|86024.2|85974.2|65
1631242850000|2021-09-10 03:00:50|86026.2|85976.2|86022.6|85972.6|86026.6|85976.6|86021.1|85971.1|68
1631242860000|2021-09-10 03:01:00|86022.9|85972.9|86021.7|85971.7|86022.9|85972.9|86019.9|85969.9|65
1631242870000|2021-09-10 03:01:10|86022|85972|86021.9|85971.9|86022.6|85972.6|86020.3|85970.3|62
1631242880000|2021-09-10 03:01:20|86021.6|85971.6|86031.3|85981.3|86031.7|85981.7|86021.5|85971.5|67
1631242890000|2021-09-10 03:01:30|86031.4|85981.4|86031.8|85981.8|86032.2|85982.2|86030.1|85980.1|32
1631242900000|2021-09-10 03:01:40|86032|85982|86030.5|85980.5|86034.3|85984.3|86030.5|85980.5|46
1631242910000|2021-09-10 03:01:50|86030.9|85980.9|86032.5|85982.5|86034.1|85984.1|86028.9|85978.9|57
1631242920000|2021-09-10 03:02:00|86033|85983|86030.7|85980.7|86033.4|85983.4|86028.9|85978.9|19
1631242930000|2021-09-10 03:02:10|86031.2|85981.2|86032.4|85982.4|86033|85983|86031|85981|35
1631242940000|2021-09-10 03:02:20|86032.5|85982.5|86030.5|85980.5|86033.8|85983.8|86028.7|85978.7|31
1631242950000|2021-09-10 03:02:30|86030.4|85980.4|86030.3|85980.3|86031|85981|86028.8|85978.8|25
1631242960000|2021-09-10 03:02:40|86030.2|85980.2|86029.1|85979.1|86032.2|85982.2|86028.1|85978.1|45
1631242970000|2021-09-10 03:02:50|86029.2|85979.2|86026.7|85976.7|86029.3|85979.3|86025.4|85975.4|38
1631242980000|2021-09-10 03:03:00|86026.5|85976.5|86030.5|85980.5|86030.6|85980.6|86026.5|85976.5|32
1631242990000|2021-09-10 03:03:10|86030.3|85980.3|86031.1|85981.1|86031.3|85981.3|86030.3|85980.3|19
1631243000000|2021-09-10 03:03:20|86031|85981|86031.6|85981.6|86032.1|85982.1|86030.3|85980.3|33
1631243010000|2021-09-10 03:03:30|86030.7|85980.7|86031.2|85981.2|86031.7|85981.7|86029.9|85979.9|27
1631243020000|2021-09-10 03:03:40|86033.5|85983.5|86030.7|85980.7|86033.6|85983.6|86030.4|85980.4|18
1631243030000|2021-09-10 03:03:50|86029.1|85979.1|86030.5|85980.5|86031|85981|86029.1|85979.1|41
1631243040000|2021-09-10 03:04:00|86030.6|85980.6|86027.6|85977.6|86030.6|85980.6|86026.9|85976.9|43
1631243050000|2021-09-10 03:04:10|86027.4|85977.4|86024.9|85974.9|86028|85978|86024.1|85974.1|29
1631243060000|2021-09-10 03:04:20|86024.3|85974.3|86025.3|85975.3|86025.4|85975.4|86023.8|85973.8|22
1631243070000|2021-09-10 03:04:30|86025.5|85975.5|86025.9|85975.9|86025.9|85975.9|86023.7|85973.7|28
1631243080000|2021-09-10 03:04:40|86025.7|85975.7|86025.3|85975.3|86026.2|85976.2|86024|85974|35
1631243090000|2021-09-10 03:04:50|86025.4|85975.4|86023.4|85973.4|86026.3|85976.3|86022.7|85972.7|27
1631243100000|2021-09-10 03:05:00|86024.8|85974.8|86023.7|85973.7|86025|85975|86022.7|85972.7|26
1631243110000|2021-09-10 03:05:10|86023.6|85973.6|86024.2|85974.2|86025.7|85975.7|86023.6|85973.6|25
1631243120000|2021-09-10 03:05:20|86024.4|85974.4|86025.1|85975.1|86026.7|85976.7|86024.2|85974.2|37
1631243130000|2021-09-10 03:05:30|86025.4|85975.4|86024|85974|86026.1|85976.1|86023.7|85973.7|30
1631243140000|2021-09-10 03:05:40|86024.5|85974.5|86025|85975|86025|85975|86023.3|85973.3|21
1631243150000|2021-09-10 03:05:50|86025.1|85975.1|86024.9|85974.9|86026.3|85976.3|86024.8|85974.8|26
1631243160000|2021-09-10 03:06:00|86025.1|85975.1|86024.8|85974.8|86025.9|85975.9|86024.7|85974.7|27
1631243170000|2021-09-10 03:06:10|86024.9|85974.9|86023.8|85973.8|86024.9|85974.9|86022.7|85972.7|25
1631243180000|2021-09-10 03:06:20|86023.5|85973.5|86027.2|85977.2|86027.2|85977.2|86023.4|85973.4|24
1631243190000|2021-09-10 03:06:30|86027.4|85977.4|86026.6|85976.6|86028|85978|86025.2|85975.2|37
1631243200000|2021-09-10 03:06:40|86026.7|85976.7|86024.5|85974.5|86027.1|85977.1|86024.2|85974.2|37
1631243210000|2021-09-10 03:06:50|86024.8|85974.8|86024.6|85974.6|86027.1|85977.1|86023.4|85973.4|23
1631243220000|2021-09-10 03:07:00|86024.3|85974.3|86024.5|85974.5|86025.4|85975.4|86022.3|85972.3|32
1631243230000|2021-09-10 03:07:10|86024.7|85974.7|86022.8|85972.8|86025|85975|86021.9|85971.9|20
1631243240000|2021-09-10 03:07:20|86023|85973|86022.8|85972.8|86023.8|85973.8|86022.6|85972.6|19
1631243250000|2021-09-10 03:07:30|86023.8|85973.8|86023.8|85973.8|86024.6|85974.6|86022.4|85972.4|14
1631243260000|2021-09-10 03:07:40|86023.7|85973.7|86025|85975|86025|85975|86022.2|85972.2|17
1631243270000|2021-09-10 03:07:50|86025.1|85975.1|86026.2|85976.2|86026.5|85976.5|86023.8|85973.8|22
1631243280000|2021-09-10 03:08:00|86026.5|85976.5|86025.8|85975.8|86027|85977|86025|85975|29
1631243290000|2021-09-10 03:08:10|86026.2|85976.2|86030.8|85980.8|86032.7|85982.7|86026.1|85976.1|30
1631243300000|2021-09-10 03:08:20|86030.5|85980.5|86031.6|85981.6|86031.7|85981.7|86030.1|85980.1|22
1631243310000|2021-09-10 03:08:30|86031.3|85981.3|86032.6|85982.6|86035.8|85985.8|86030|85980|31
1631243320000|2021-09-10 03:08:40|86032|85982|86032.3|85982.3|86032.3|85982.3|86029.6|85979.6|24
1631243330000|2021-09-10 03:08:50|86031.6|85981.6|86031.5|85981.5|86032|85982|86030.5|85980.5|14
1631243340000|2021-09-10 03:09:00|86031.4|85981.4|86032.1|85982.1|86033|85983|86031.1|85981.1|26
1631243350000|2021-09-10 03:09:10|86033|85983|86031.6|85981.6|86033.2|85983.2|86031.6|85981.6|15
1631243360000|2021-09-10 03:09:20|86032.3|85982.3|86034.5|85984.5|86034.5|85984.5|86031|85981|21
1631243370000|2021-09-10 03:09:30|86034|85984|86031.6|85981.6|86034.7|85984.7|86031.6|85981.6|15
1631243380000|2021-09-10 03:09:40|86031.3|85981.3|86030.1|85980.1|86031.4|85981.4|86027.4|85977.4|25
1631243390000|2021-09-10 03:09:50|86030.3|85980.3|86028.8|85978.8|86031.1|85981.1|86028|85978|18
1631243400000|2021-09-10 03:10:00|86028.7|85978.7|86029.1|85979.1|86029.1|85979.1|86027.4|85977.4|28
1631243410000|2021-09-10 03:10:10|86028.5|85978.5|86032.8|85982.8|86035.7|85985.7|86028.5|85978.5|20
1631243420000|2021-09-10 03:10:20|86032.9|85982.9|86032.1|85982.1|86033.1|85983.1|86031.7|85981.7|20
1631243430000|2021-09-10 03:10:30|86031.7|85981.7|86032.6|85982.6|86032.8|85982.8|86030.9|85980.9|26
1631243440000|2021-09-10 03:10:40|86032.2|85982.2|86033.5|85983.5|86033.5|85983.5|86031.9|85981.9|12
1631243450000|2021-09-10 03:10:50|86030.6|85980.6|86032.2|85982.2|86032.4|85982.4|86030.6|85980.6|19
1631243460000|2021-09-10 03:11:00|86031.7|85981.7|86033.1|85983.1|86033.1|85983.1|86031.7|85981.7|20
1631243470000|2021-09-10 03:11:10|86029.8|85979.8|86032.6|85982.6|86033.3|85983.3|86029.8|85979.8|33
1631243480000|2021-09-10 03:11:20|86032.5|85982.5|86032.1|85982.1|86033.6|85983.6|86031.5|85981.5|16
1631243490000|2021-09-10 03:11:30|86032.4|85982.4|86033.3|85983.3|86034|85984|86031.8|85981.8|30
1631243500000|2021-09-10 03:11:40|86030.8|85980.8|86033.5|85983.5|86035.4|85985.4|86030.8|85980.8|26
1631243510000|2021-09-10 03:11:50|86034|85984|86034.9|85984.9|86035.5|85985.5|86033.6|85983.6|16
1631243520000|2021-09-10 03:12:00|86034.5|85984.5|86038.8|85988.8|86038.8|85988.8|86030.7|85980.7|24
1631243530000|2021-09-10 03:12:10|86038.1|85988.1|86038.8|85988.8|86040.7|85990.7|86037.3|85987.3|30
1631243540000|2021-09-10 03:12:20|86039.9|85989.9|86039|85989|86040.3|85990.3|86038.9|85988.9|26
1631243550000|2021-09-10 03:12:30|86039.1|85989.1|86043.8|85993.8|86043.8|85993.8|86038.6|85988.6|23
1631243560000|2021-09-10 03:12:40|86044.2|85994.2|86042.4|85992.4|86044.2|85994.2|86042.1|85992.1|20
1631243570000|2021-09-10 03:12:50|86042|85992|86043.6|85993.6|86044.1|85994.1|86042|85992|21
1631243580000|2021-09-10 03:13:00|86043.3|85993.3|86043.8|85993.8|86044|85994|86041.4|85991.4|24
1631243590000|2021-09-10 03:13:10|86044|85994|86043.6|85993.6|86045.1|85995.1|86043.3|85993.3|25
1631243600000|2021-09-10 03:13:20|86043.4|85993.4|86044.3|85994.3|86044.5|85994.5|86043.4|85993.4|33
1631243610000|2021-09-10 03:13:30|86044.2|85994.2|86043.6|85993.6|86045.2|85995.2|86043.5|85993.5|19
1631243620000|2021-09-10 03:13:40|86043.9|85993.9|86043.8|85993.8|86045.8|85995.8|86042.4|85992.4|30
1631243630000|2021-09-10 03:13:50|86044.2|85994.2|86046.6|85996.6|86047.1|85997.1|86043.8|85993.8|27
1631243640000|2021-09-10 03:14:00|86046.4|85996.4|86045|85995|86047.5|85997.5|86044.5|85994.5|13
1631243650000|2021-09-10 03:14:10|86044.7|85994.7|86043.3|85993.3|86045.3|85995.3|86043.3|85993.3|24
1631243660000|2021-09-10 03:14:20|86043.4|85993.4|86044.9|85994.9|86045.2|85995.2|86042|85992|22
1631243670000|2021-09-10 03:14:30|86045.8|85995.8|86045.5|85995.5|86045.8|85995.8|86044.7|85994.7|25
1631243680000|2021-09-10 03:14:40|86045.9|85995.9|86041.9|85991.9|86046.2|85996.2|86040.9|85990.9|33
1631243690000|2021-09-10 03:14:50|86042.7|85992.7|86045.2|85995.2|86045.5|85995.5|86041.9|85991.9|28
1631243700000|2021-09-10 03:15:00|86045.6|85995.6|86043.8|85993.8|86045.7|85995.7|86043.8|85993.8|30
1631243710000|2021-09-10 03:15:10|86044.1|85994.1|86042.9|85992.9|86045.3|85995.3|86042.7|85992.7|34
1631243720000|2021-09-10 03:15:20|86042.7|85992.7|86043.8|85993.8|86044.4|85994.4|86041.9|85991.9|19
1631243730000|2021-09-10 03:15:30|86044.3|85994.3|86044.1|85994.1|86045.4|85995.4|86043.5|85993.5|16
1631243740000|2021-09-10 03:15:40|86044.5|85994.5|86041.4|85991.4|86044.8|85994.8|86041.3|85991.3|20
1631243750000|2021-09-10 03:15:50|86041.5|85991.5|86041|85991|86042.6|85992.6|86039.4|85989.4|30
1631243760000|2021-09-10 03:16:00|86040.9|85990.9|86040.5|85990.5|86041.1|85991.1|86039.6|85989.6|13
1631243770000|2021-09-10 03:16:10|86040.2|85990.2|86039.6|85989.6|86041.2|85991.2|86038.9|85988.9|20
1631243780000|2021-09-10 03:16:20|86040|85990|86039.3|85989.3|86040.9|85990.9|86039|85989|14
1631243790000|2021-09-10 03:16:30|86040.3|85990.3|86043.5|85993.5|86044|85994|86038.2|85988.2|35
1631243800000|2021-09-10 03:16:40|86044.2|85994.2|86044.5|85994.5|86045.3|85995.3|86043.5|85993.5|24
1631243810000|2021-09-10 03:16:50|86043.7|85993.7|86043.1|85993.1|86045.5|85995.5|86042.7|85992.7|29
1631243820000|2021-09-10 03:17:00|86043.2|85993.2|86043.2|85993.2|86043.8|85993.8|86042.8|85992.8|23
1631243830000|2021-09-10 03:17:10|86043.4|85993.4|86039.1|85989.1|86043.4|85993.4|86038.9|85988.9|25
1631243840000|2021-09-10 03:17:20|86039|85989|86041.4|85991.4|86043.5|85993.5|86038.4|85988.4|44
1631243850000|2021-09-10 03:17:30|86041.9|85991.9|86043.7|85993.7|86043.7|85993.7|86041.9|85991.9|25
1631243860000|2021-09-10 03:17:40|86043.9|85993.9|86044.3|85994.3|86045.6|85995.6|86043.6|85993.6|38
1631243870000|2021-09-10 03:17:50|86043.8|85993.8|86042.6|85992.6|86045|85995|86042|85992|28
1631243880000|2021-09-10 03:18:00|86042.4|85992.4|86043.5|85993.5|86044.2|85994.2|86041.9|85991.9|29
1631243890000|2021-09-10 03:18:10|86043.7|85993.7|86042.3|85992.3|86044.3|85994.3|86040.4|85990.4|29
1631243900000|2021-09-10 03:18:20|86042.9|85992.9|86043.8|85993.8|86044.7|85994.7|86042|85992|23
1631243910000|2021-09-10 03:18:30|86043.7|85993.7|86043.3|85993.3|86044.8|85994.8|86041.2|85991.2|20
1631243920000|2021-09-10 03:18:40|86042.3|85992.3|86044.7|85994.7|86045.5|85995.5|86042.3|85992.3|33
1631243930000|2021-09-10 03:18:50|86044.1|85994.1|86045.7|85995.7|86045.8|85995.8|86043.8|85993.8|20
1631243940000|2021-09-10 03:19:00|86044.9|85994.9|86043|85993|86045.2|85995.2|86042.5|85992.5|41
1631243950000|2021-09-10 03:19:10|86043.2|85993.2|86042.6|85992.6|86043.2|85993.2|86042.1|85992.1|17
1631243960000|2021-09-10 03:19:20|86041.4|85991.4|86043.3|85993.3|86044.1|85994.1|86041.3|85991.3|35
1631243970000|2021-09-10 03:19:30|86043.2|85993.2|86041.4|85991.4|86044.2|85994.2|86041.1|85991.1|26
1631243980000|2021-09-10 03:19:40|86041.7|85991.7|86043.4|85993.4|86043.5|85993.5|86041.2|85991.2|19
1631243990000|2021-09-10 03:19:50|86043.1|85993.1|86043.5|85993.5|86043.5|85993.5|86041.4|85991.4|27
1631244000000|2021-09-10 03:20:00|86043.8|85993.8|86044.6|85994.6|86045.2|85995.2|86042.9|85992.9|30
1631244010000|2021-09-10 03:20:10|86044.5|85994.5|86044.3|85994.3|86044.5|85994.5|86040.8|85990.8|27
1631244020000|2021-09-10 03:20:20|86043.7|85993.7|86044|85994|86046.6|85996.6|86043|85993|24
1631244030000|2021-09-10 03:20:30|86043.6|85993.6|86045.4|85995.4|86045.4|85995.4|86043.6|85993.6|12
1631244040000|2021-09-10 03:20:40|86044.2|85994.2|86043.2|85993.2|86045.4|85995.4|86042.9|85992.9|21
1631244050000|2021-09-10 03:20:50|86043.8|85993.8|86044.6|85994.6|86044.6|85994.6|86042|85992|13
1631244060000|2021-09-10 03:21:00|86043.9|85993.9|86044.1|85994.1|86044.8|85994.8|86043.8|85993.8|15
1631244070000|2021-09-10 03:21:10|86044.7|85994.7|86044.4|85994.4|86045.3|85995.3|86040.3|85990.3|18
1631244080000|2021-09-10 03:21:20|86044.8|85994.8|86045.4|85995.4|86046.6|85996.6|86043.9|85993.9|25
1631244090000|2021-09-10 03:21:30|86045.8|85995.8|86043|85993|86046|85996|86042.5|85992.5|27
1631244100000|2021-09-10 03:21:40|86043.5|85993.5|86042.5|85992.5|86043.6|85993.6|86041.9|85991.9|28
1631244110000|2021-09-10 03:21:50|86041.4|85991.4|86044.2|85994.2|86045.4|85995.4|86041.2|85991.2|25
1631244120000|2021-09-10 03:22:00|86044.6|85994.6|86045.7|85995.7|86045.7|85995.7|86043.9|85993.9|13
1631244130000|2021-09-10 03:22:10|86045.6|85995.6|86044.6|85994.6|86045.6|85995.6|86043.7|85993.7|11
1631244140000|2021-09-10 03:22:20|86043|85993|86043.6|85993.6|86044.1|85994.1|86042.9|85992.9|15
1631244150000|2021-09-10 03:22:30|86043|85993|86043.5|85993.5|86044.7|85994.7|86042.9|85992.9|21
1631244160000|2021-09-10 03:22:40|86043.2|85993.2|86040.1|85990.1|86043.7|85993.7|86040.1|85990.1|23
1631244170000|2021-09-10 03:22:50|86039.9|85989.9|86033.5|85983.5|86040.7|85990.7|86033.4|85983.4|19
1631244180000|2021-09-10 03:23:00|86033.3|85983.3|86033.9|85983.9|86034.8|85984.8|86033.2|85983.2|28
1631244190000|2021-09-10 03:23:10|86033.3|85983.3|86034.3|85984.3|86035.8|85985.8|86033.1|85983.1|25
1631244200000|2021-09-10 03:23:20|86034|85984|86035.6|85985.6|86035.6|85985.6|86034|85984|7
1631244210000|2021-09-10 03:23:30|86036.4|85986.4|86034.9|85984.9|86036.4|85986.4|86033|85983|17
1631244220000|2021-09-10 03:23:40|86034.6|85984.6|86035.3|85985.3|86035.3|85985.3|86033.5|85983.5|24
1631244230000|2021-09-10 03:23:50|86034.3|85984.3|86035|85985|86036.3|85986.3|86034.3|85984.3|19
1631244240000|2021-09-10 03:24:00|86035.1|85985.1|86031.1|85981.1|86035.2|85985.2|86029.9|85979.9|31
1631244250000|2021-09-10 03:24:10|86031.3|85981.3|86030.5|85980.5|86031.6|85981.6|86029.8|85979.8|13
1631244260000|2021-09-10 03:24:20|86030.6|85980.6|86031.8|85981.8|86032.3|85982.3|86030.2|85980.2|15
1631244270000|2021-09-10 03:24:30|86030.9|85980.9|86030.6|85980.6|86030.9|85980.9|86028.9|85978.9|11
1631244280000|2021-09-10 03:24:40|86030.4|85980.4|86031.6|85981.6|86031.6|85981.6|86030.2|85980.2|11
1631244290000|2021-09-10 03:24:50|86031.2|85981.2|86029.7|85979.7|86031.2|85981.2|86029.2|85979.2|27
1631244300000|2021-09-10 03:25:00|86030.6|85980.6|86030.1|85980.1|86031.3|85981.3|86029.3|85979.3|24
1631244310000|2021-09-10 03:25:10|86030.6|85980.6|86031.7|85981.7|86033.6|85983.6|86030.6|85980.6|25
1631244320000|2021-09-10 03:25:20|86032|85982|86031|85981|86034.3|85984.3|86029.9|85979.9|30
1631244330000|2021-09-10 03:25:30|86030.8|85980.8|86031.7|85981.7|86031.7|85981.7|86030.3|85980.3|17
1631244340000|2021-09-10 03:25:40|86031.9|85981.9|86031.5|85981.5|86032|85982|86030.8|85980.8|20
1631244350000|2021-09-10 03:25:50|86031.4|85981.4|86032.4|85982.4|86032.4|85982.4|86031|85981|29
1631244360000|2021-09-10 03:26:00|86032.5|85982.5|86030.3|85980.3|86033|85983|86030.1|85980.1|27
1631244370000|2021-09-10 03:26:10|86030.4|85980.4|86032|85982|86032.5|85982.5|86030.4|85980.4|18
1631244380000|2021-09-10 03:26:20|86031.4|85981.4|86031.7|85981.7|86032.3|85982.3|86030.7|85980.7|25
1631244390000|2021-09-10 03:26:30|86030.9|85980.9|86034.3|85984.3|86034.7|85984.7|86030.9|85980.9|26
1631244400000|2021-09-10 03:26:40|86034.6|85984.6|86034.7|85984.7|86036|85986|86034.3|85984.3|24
1631244410000|2021-09-10 03:26:50|86034.9|85984.9|86027.2|85977.2|86034.9|85984.9|86026.5|85976.5|30
1631244420000|2021-09-10 03:27:00|86028|85978|86029.1|85979.1|86029.6|85979.6|86027.4|85977.4|30
1631244430000|2021-09-10 03:27:10|86029.3|85979.3|86029.1|85979.1|86029.3|85979.3|86027.9|85977.9|33
1631244440000|2021-09-10 03:27:20|86028.7|85978.7|86025.9|85975.9|86029.1|85979.1|86025.7|85975.7|17
1631244450000|2021-09-10 03:27:30|86028.8|85978.8|86030.1|85980.1|86030.1|85980.1|86026.7|85976.7|17
1631244460000|2021-09-10 03:27:40|86028.8|85978.8|86030.9|85980.9|86030.9|85980.9|86028.1|85978.1|9
1631244470000|2021-09-10 03:27:50|86030.2|85980.2|86029.6|85979.6|86031.1|85981.1|86029|85979|28
1631244480000|2021-09-10 03:28:00|86029.1|85979.1|86029.5|85979.5|86030.4|85980.4|86029.1|85979.1|33
1631244490000|2021-09-10 03:28:10|86029.8|85979.8|86027.6|85977.6|86029.8|85979.8|86027|85977|34
1631244500000|2021-09-10 03:28:20|86027.7|85977.7|86027.7|85977.7|86028.4|85978.4|86026.5|85976.5|19
1631244510000|2021-09-10 03:28:30|86027.9|85977.9|86026.9|85976.9|86028.2|85978.2|86026.9|85976.9|18
1631244520000|2021-09-10 03:28:40|86026.4|85976.4|86026|85976|86027.4|85977.4|86024.8|85974.8|18
1631244530000|2021-09-10 03:28:50|86026.3|85976.3|86026.5|85976.5|86026.5|85976.5|86024.9|85974.9|17
1631244540000|2021-09-10 03:29:00|86026.1|85976.1|86029.2|85979.2|86029.2|85979.2|86025.9|85975.9|48
1631244550000|2021-09-10 03:29:10|86029.1|85979.1|86029.7|85979.7|86030|85980|86028.1|85978.1|47
1631244560000|2021-09-10 03:29:20|86030|85980|86030.8|85980.8|86031.4|85981.4|86029.6|85979.6|45
1631244570000|2021-09-10 03:29:30|86030|85980|86032|85982|86032|85982|86030|85980|24
1631244580000|2021-09-10 03:29:40|86031.4|85981.4|86030.9|85980.9|86032.3|85982.3|86030.9|85980.9|31
1631244590000|2021-09-10 03:29:50|86030.3|85980.3|86034.8|85984.8|86034.8|85984.8|86030.3|85980.3|39
1631244600000|2021-09-10 03:30:00|86034|85984|86034.1|85984.1|86035|85985|86033.4|85983.4|37
1631244610000|2021-09-10 03:30:10|86034.4|85984.4|86034|85984|86035.5|85985.5|86034|85984|39
1631244620000|2021-09-10 03:30:20|86034.1|85984.1|86034.3|85984.3|86035.2|85985.2|86034.1|85984.1|39
1631244630000|2021-09-10 03:30:30|86034.2|85984.2|86033.9|85983.9|86035.4|85985.4|86033.8|85983.8|39
1631244640000|2021-09-10 03:30:40|86034.2|85984.2|86034|85984|86035.5|85985.5|86033.8|85983.8|56
1631244650000|2021-09-10 03:30:50|86033.9|85983.9|86033.3|85983.3|86034.6|85984.6|86033|85983|30
1631244660000|2021-09-10 03:31:00|86033.2|85983.2|86032.2|85982.2|86033.2|85983.2|86031.9|85981.9|13
1631244670000|2021-09-10 03:31:10|86032.3|85982.3|86031.5|85981.5|86034.1|85984.1|86031.5|85981.5|19
1631244680000|2021-09-10 03:31:20|86032.2|85982.2|86033.8|85983.8|86034|85984|86031.6|85981.6|18
1631244690000|2021-09-10 03:31:30|86034|85984|86033.2|85983.2|86034.5|85984.5|86033|85983|25
1631244700000|2021-09-10 03:31:40|86033.7|85983.7|86032.5|85982.5|86033.9|85983.9|86031.3|85981.3|45
1631244710000|2021-09-10 03:31:50|86031.9|85981.9|86034.8|85984.8|86034.9|85984.9|86030.6|85980.6|35
1631244720000|2021-09-10 03:32:00|86034.6|85984.6|86034|85984|86035.3|85985.3|86032.8|85982.8|25
1631244730000|2021-09-10 03:32:10|86032|85982|86031.5|85981.5|86032.2|85982.2|86030.8|85980.8|13
1631244740000|2021-09-10 03:32:20|86031.3|85981.3|86036.1|85986.1|86036.7|85986.7|86030.9|85980.9|46
1631244750000|2021-09-10 03:32:30|86036.3|85986.3|86033.5|85983.5|86036.6|85986.6|86032.2|85982.2|44
1631244760000|2021-09-10 03:32:40|86033.4|85983.4|86035.9|85985.9|86036|85986|86031.6|85981.6|23
1631244770000|2021-09-10 03:32:50|86035.4|85985.4|86035.1|85985.1|86036.5|85986.5|86033.6|85983.6|28
1631244780000|2021-09-10 03:33:00|86033.8|85983.8|86033|85983|86034.8|85984.8|86033|85983|22
1631244790000|2021-09-10 03:33:10|86033.6|85983.6|86031.4|85981.4|86033.6|85983.6|86030.7|85980.7|12
1631244800000|2021-09-10 03:33:20|86032.7|85982.7|86035.5|85985.5|86036.8|85986.8|86032.6|85982.6|33
1631244810000|2021-09-10 03:33:30|86035.6|85985.6|86034.9|85984.9|86037.4|85987.4|86033.2|85983.2|42
1631244820000|2021-09-10 03:33:40|86034.3|85984.3|86034.7|85984.7|86035.9|85985.9|86034.1|85984.1|59
1631244830000|2021-09-10 03:33:50|86034.9|85984.9|86034.4|85984.4|86035.8|85985.8|86033|85983|48
1631244840000|2021-09-10 03:34:00|86034.3|85984.3|86035|85985|86035|85985|86033.6|85983.6|31
1631244850000|2021-09-10 03:34:10|86034.9|85984.9|86034.2|85984.2|86035.1|85985.1|86033.4|85983.4|22
1631244860000|2021-09-10 03:34:20|86033.6|85983.6|86032.9|85982.9|86034.7|85984.7|86031.4|85981.4|46
1631244870000|2021-09-10 03:34:30|86033.1|85983.1|86034.5|85984.5|86034.7|85984.7|86032.3|85982.3|62
1631244880000|2021-09-10 03:34:40|86034.2|85984.2|86033.5|85983.5|86034.9|85984.9|86031.5|85981.5|49
1631244890000|2021-09-10 03:34:50|86033.9|85983.9|86033.2|85983.2|86033.9|85983.9|86031.9|85981.9|41
1631244900000|2021-09-10 03:35:00|86033.1|85983.1|86033.5|85983.5|86034|85984|86032.1|85982.1|16
1631244910000|2021-09-10 03:35:10|86036.5|85986.5|86029.9|85979.9|86036.5|85986.5|86027.1|85977.1|35
1631244920000|2021-09-10 03:35:20|86030.7|85980.7|86029.9|85979.9|86031.2|85981.2|86026.9|85976.9|16
1631244930000|2021-09-10 03:35:30|86029.6|85979.6|86027.4|85977.4|86030|85980|86027.4|85977.4|18
1631244940000|2021-09-10 03:35:40|86029.1|85979.1|86028.3|85978.3|86029.7|85979.7|86028.2|85978.2|14
1631244950000|2021-09-10 03:35:50|86028.4|85978.4|86029.4|85979.4|86029.5|85979.5|86027.6|85977.6|12
1631244960000|2021-09-10 03:36:00|86029|85979|86028.7|85978.7|86030.3|85980.3|86026.7|85976.7|18
1631244970000|2021-09-10 03:36:10|86027.3|85977.3|86033.2|85983.2|86033.2|85983.2|86027.3|85977.3|20
1631244980000|2021-09-10 03:36:20|86031.4|85981.4|86034.7|85984.7|86034.8|85984.8|86030.9|85980.9|21
1631244990000|2021-09-10 03:36:30|86034.1|85984.1|86033|85983|86034.9|85984.9|86032.5|85982.5|48
1631245000000|2021-09-10 03:36:40|86033.2|85983.2|86034.6|85984.6|86035|85985|86032.5|85982.5|50
1631245010000|2021-09-10 03:36:50|86035|85985|86042.7|85992.7|86043.9|85993.9|86033.1|85983.1|52
1631245020000|2021-09-10 03:37:00|86042.6|85992.6|86042.9|85992.9|86043|85993|86039.8|85989.8|37
1631245030000|2021-09-10 03:37:10|86041.2|85991.2|86043.8|85993.8|86043.8|85993.8|86041.2|85991.2|24
1631245040000|2021-09-10 03:37:20|86044.1|85994.1|86042|85992|86044.1|85994.1|86040.7|85990.7|29
1631245050000|2021-09-10 03:37:30|86042.1|85992.1|86043.4|85993.4|86043.5|85993.5|86039.7|85989.7|45
1631245060000|2021-09-10 03:37:40|86042.6|85992.6|86041.7|85991.7|86043.6|85993.6|86041.4|85991.4|62
1631245070000|2021-09-10 03:37:50|86041.3|85991.3|86041.9|85991.9|86043.2|85993.2|86041.1|85991.1|51
1631245080000|2021-09-10 03:38:00|86041.5|85991.5|86042.9|85992.9|86043.8|85993.8|86041.3|85991.3|64
1631245090000|2021-09-10 03:38:10|86043.3|85993.3|86042.6|85992.6|86044.1|85994.1|86038.3|85988.3|50
1631245100000|2021-09-10 03:38:20|86042.5|85992.5|86043.7|85993.7|86044.3|85994.3|86042.2|85992.2|17
1631245110000|2021-09-10 03:38:30|86043.1|85993.1|86043.7|85993.7|86044.1|85994.1|86041.9|85991.9|38
1631245120000|2021-09-10 03:38:40|86043.8|85993.8|86044.6|85994.6|86045|85995|86038.5|85988.5|61
1631245130000|2021-09-10 03:38:50|86043.3|85993.3|86040.6|85990.6|86045.1|85995.1|86037.5|85987.5|72
1631245140000|2021-09-10 03:39:00|86041|85991|86040.2|85990.2|86042|85992|86037.2|85987.2|69
1631245150000|2021-09-10 03:39:10|86039.5|85989.5|86042.7|85992.7|86042.8|85992.8|86037.2|85987.2|63
1631245160000|2021-09-10 03:39:20|86042.5|85992.5|86042.1|85992.1|86043.9|85993.9|86041.4|85991.4|61
1631245170000|2021-09-10 03:39:30|86043.1|85993.1|86045|85995|86045|85995|86041.1|85991.1|61
1631245180000|2021-09-10 03:39:40|86044.7|85994.7|86041.9|85991.9|86044.8|85994.8|86040.5|85990.5|55
1631245190000|2021-09-10 03:39:50|86041.7|85991.7|86042.7|85992.7|86043|85993|86040.6|85990.6|51
1631245200000|2021-09-10 03:40:00|86042.8|85992.8|86043.7|85993.7|86045.7|85995.7|86041.9|85991.9|65
1631245210000|2021-09-10 03:40:10|86043.6|85993.6|86043.4|85993.4|86044.9|85994.9|86042.9|85992.9|23
1631245220000|2021-09-10 03:40:20|86043.1|85993.1|86043.4|85993.4|86045.9|85995.9|86043.1|85993.1|54
1631245230000|2021-09-10 03:40:30|86043.6|85993.6|86041|85991|86044.5|85994.5|86039.9|85989.9|58
1631245240000|2021-09-10 03:40:40|86041.7|85991.7|86046.1|85996.1|86047|85997|86041.7|85991.7|36
1631245250000|2021-09-10 03:40:50|86045.8|85995.8|86048.9|85998.9|86049.1|85999.1|86045.4|85995.4|29
1631245260000|2021-09-10 03:41:00|86049|85999|86048.3|85998.3|86050.8|86000.8|86047.7|85997.7|37
1631245270000|2021-09-10 03:41:10|86048.4|85998.4|86050|86000|86050|86000|86047.7|85997.7|38
1631245280000|2021-09-10 03:41:20|86049.5|85999.5|86048.7|85998.7|86049.5|85999.5|86047.8|85997.8|23
1631245290000|2021-09-10 03:41:30|86046.5|85996.5|86044.8|85994.8|86051.9|86001.9|86044.8|85994.8|40
1631245300000|2021-09-10 03:41:40|86045.5|85995.5|86047.4|85997.4|86048.8|85998.8|86045.5|85995.5|26
1631245310000|2021-09-10 03:41:50|86046.8|85996.8|86047.3|85997.3|86048.6|85998.6|86044.6|85994.6|18
1631245320000|2021-09-10 03:42:00|86048|85998|86048.5|85998.5|86048.7|85998.7|86046.2|85996.2|27
1631245330000|2021-09-10 03:42:10|86049.1|85999.1|86046.8|85996.8|86049.1|85999.1|86046.2|85996.2|24
1631245340000|2021-09-10 03:42:20|86047.4|85997.4|86046.3|85996.3|86048.5|85998.5|86045.2|85995.2|53
1631245350000|2021-09-10 03:42:30|86046.5|85996.5|86048|85998|86048.6|85998.6|86046.2|85996.2|48
1631245360000|2021-09-10 03:42:40|86048.1|85998.1|86046.5|85996.5|86049.5|85999.5|86045.8|85995.8|50
1631245370000|2021-09-10 03:42:50|86047.1|85997.1|86045.9|85995.9|86048.4|85998.4|86045.7|85995.7|42
1631245380000|2021-09-10 03:43:00|86045.7|85995.7|86045.7|85995.7|86047|85997|86044.8|85994.8|34
1631245390000|2021-09-10 03:43:10|86045.6|85995.6|86046.7|85996.7|86048.5|85998.5|86045.6|85995.6|49
1631245400000|2021-09-10 03:43:20|86047|85997|86046.4|85996.4|86048|85998|86044.6|85994.6|30
1631245410000|2021-09-10 03:43:30|86047.5|85997.5|86043.4|85993.4|86047.5|85997.5|86043|85993|30
1631245420000|2021-09-10 03:43:40|86043.2|85993.2|86043.2|85993.2|86046|85996|86041.1|85991.1|31
1631245430000|2021-09-10 03:43:50|86043.3|85993.3|86043.5|85993.5|86044.3|85994.3|86043.2|85993.2|17
1631245440000|2021-09-10 03:44:00|86042.8|85992.8|86043.1|85993.1|86043.7|85993.7|86042.8|85992.8|18
1631245450000|2021-09-10 03:44:10|86042.8|85992.8|86043.3|85993.3|86043.6|85993.6|86042.2|85992.2|23
1631245460000|2021-09-10 03:44:20|86043.4|85993.4|86043.5|85993.5|86044.6|85994.6|86042.8|85992.8|35
1631245470000|2021-09-10 03:44:30|86042.8|85992.8|86034.4|85984.4|86043.7|85993.7|86032.4|85982.4|45
1631245480000|2021-09-10 03:44:40|86034.3|85984.3|86038|85988|86038.9|85988.9|86033.5|85983.5|46
1631245490000|2021-09-10 03:44:50|86037.3|85987.3|86033.9|85983.9|86039.8|85989.8|86033.9|85983.9|51
1631245500000|2021-09-10 03:45:00|86034.1|85984.1|86036.3|85986.3|86037.4|85987.4|86033.5|85983.5|62
1631245510000|2021-09-10 03:45:10|86036.2|85986.2|86037.7|85987.7|86037.8|85987.8|86035.8|85985.8|53
1631245520000|2021-09-10 03:45:20|86036.9|85986.9|86035.3|85985.3|86037.8|85987.8|86031.2|85981.2|47
1631245530000|2021-09-10 03:45:30|86035.7|85985.7|86036.5|85986.5|86038.2|85988.2|86034.5|85984.5|18
1631245540000|2021-09-10 03:45:40|86036.6|85986.6|86035.2|85985.2|86037.8|85987.8|86034.7|85984.7|21
1631245550000|2021-09-10 03:45:50|86035|85985|86035.9|85985.9|86036.4|85986.4|86034.8|85984.8|19
1631245560000|2021-09-10 03:46:00|86035.7|85985.7|86033.6|85983.6|86037.2|85987.2|86032.8|85982.8|45
1631245570000|2021-09-10 03:46:10|86033.9|85983.9|86032.1|85982.1|86033.9|85983.9|86027.1|85977.1|71
1631245580000|2021-09-10 03:46:20|86032|85982|86032|85982|86033.7|85983.7|86030.5|85980.5|50
1631245590000|2021-09-10 03:46:30|86031.7|85981.7|86035.6|85985.6|86035.8|85985.8|86031.3|85981.3|50
1631245600000|2021-09-10 03:46:40|86035.7|85985.7|86038.6|85988.6|86038.6|85988.6|86034.6|85984.6|31
1631245610000|2021-09-10 03:46:50|86037.8|85987.8|86038.3|85988.3|86039.9|85989.9|86036.9|85986.9|24
1631245620000|2021-09-10 03:47:00|86039.1|85989.1|86037|85987|86039.6|85989.6|86036.4|85986.4|39
1631245630000|2021-09-10 03:47:10|86038|85988|86037.8|85987.8|86039.6|85989.6|86036.5|85986.5|24
1631245640000|2021-09-10 03:47:20|86038.6|85988.6|86039.6|85989.6|86039.9|85989.9|86038.2|85988.2|18
1631245650000|2021-09-10 03:47:30|86039.7|85989.7|86038.3|85988.3|86041.4|85991.4|86037.1|85987.1|14
1631245660000|2021-09-10 03:47:40|86037.6|85987.6|86044.4|85994.4|86045.3|85995.3|86037.3|85987.3|42
1631245670000|2021-09-10 03:47:50|86045.4|85995.4|86045.3|85995.3|86047.8|85997.8|86042.7|85992.7|67
1631245680000|2021-09-10 03:48:00|86045.5|85995.5|86046.3|85996.3|86048.5|85998.5|86045.5|85995.5|31
1631245690000|2021-09-10 03:48:10|86047|85997|86045.4|85995.4|86047.9|85997.9|86045.1|85995.1|17
1631245700000|2021-09-10 03:48:20|86045.3|85995.3|86043.6|85993.6|86046.4|85996.4|86041.9|85991.9|47
1631245710000|2021-09-10 03:48:30|86043|85993|86041.9|85991.9|86045.1|85995.1|86038.8|85988.8|48
1631245720000|2021-09-10 03:48:40|86041.7|85991.7|86042.9|85992.9|86044.7|85994.7|86040.7|85990.7|44
1631245730000|2021-09-10 03:48:50|86043.5|85993.5|86041.3|85991.3|86043.5|85993.5|86040.1|85990.1|20
1631245740000|2021-09-10 03:49:00|86042|85992|86043.1|85993.1|86046.9|85996.9|86042|85992|36
1631245750000|2021-09-10 03:49:10|86042.7|85992.7|86046.2|85996.2|86046.5|85996.5|86042.4|85992.4|28
1631245760000|2021-09-10 03:49:20|86046.3|85996.3|86045.9|85995.9|86047.6|85997.6|86045.9|85995.9|13
1631245770000|2021-09-10 03:49:30|86045.8|85995.8|86043|85993|86046.4|85996.4|86043|85993|41
1631245780000|2021-09-10 03:49:40|86043.4|85993.4|86044.5|85994.5|86045.6|85995.6|86042.4|85992.4|26
1631245790000|2021-09-10 03:49:50|86044.6|85994.6|86044.5|85994.5|86045.1|85995.1|86042|85992|24
1631245800000|2021-09-10 03:50:00|86045.5|85995.5|86041.8|85991.8|86045.8|85995.8|86038.9|85988.9|41
1631245810000|2021-09-10 03:50:10|86042.5|85992.5|86043.6|85993.6|86044.9|85994.9|86041.3|85991.3|27
1631245820000|2021-09-10 03:50:20|86043.3|85993.3|86043.2|85993.2|86044.5|85994.5|86041.8|85991.8|17
1631245830000|2021-09-10 03:50:30|86043.3|85993.3|86042.7|85992.7|86045|85995|86042.3|85992.3|51
1631245840000|2021-09-10 03:50:40|86042.5|85992.5|86044.4|85994.4|86045|85995|86042.5|85992.5|18
1631245850000|2021-09-10 03:50:50|86045.1|85995.1|86046|85996|86046.9|85996.9|86043.7|85993.7|11
1631245860000|2021-09-10 03:51:00|86045.3|85995.3|86044.5|85994.5|86046.7|85996.7|86043.1|85993.1|10
1631245870000|2021-09-10 03:51:10|86044.3|85994.3|86042.8|85992.8|86044.9|85994.9|86041.4|85991.4|9
1631245880000|2021-09-10 03:51:20|86043.7|85993.7|86045.4|85995.4|86046.1|85996.1|86042.7|85992.7|25
1631245890000|2021-09-10 03:51:30|86045.3|85995.3|86040.6|85990.6|86045.3|85995.3|86039.8|85989.8|42
1631245900000|2021-09-10 03:51:40|86039.8|85989.8|86042.5|85992.5|86043.3|85993.3|86039.8|85989.8|34
1631245910000|2021-09-10 03:51:50|86043|85993|86042.5|85992.5|86044.4|85994.4|86041.4|85991.4|26
1631245920000|2021-09-10 03:52:00|86042.9|85992.9|86043.9|85993.9|86044.4|85994.4|86042.6|85992.6|16
1631245930000|2021-09-10 03:52:10|86043.4|85993.4|86043.1|85993.1|86044.3|85994.3|86042.6|85992.6|14
1631245940000|2021-09-10 03:52:20|86043.3|85993.3|86040.9|85990.9|86044.3|85994.3|86040|85990|22
1631245950000|2021-09-10 03:52:30|86040.6|85990.6|86043|85993|86043.6|85993.6|86040.6|85990.6|66
1631245960000|2021-09-10 03:52:40|86043.2|85993.2|86043.6|85993.6|86044.3|85994.3|86042.5|85992.5|66
1631245970000|2021-09-10 03:52:50|86043.5|85993.5|86043.5|85993.5|86043.9|85993.9|86042.5|85992.5|38
1631245980000|2021-09-10 03:53:00|86043.8|85993.8|86042.2|85992.2|86043.8|85993.8|86039.9|85989.9|53
1631245990000|2021-09-10 03:53:10|86042.5|85992.5|86044.1|85994.1|86044.4|85994.4|86041.6|85991.6|52
1631246000000|2021-09-10 03:53:20|86043.7|85993.7|86045|85995|86046.8|85996.8|86043.7|85993.7|20
1631246010000|2021-09-10 03:53:30|86045.4|85995.4|86043.1|85993.1|86045.4|85995.4|86041|85991|32
1631246020000|2021-09-10 03:53:40|86043|85993|86043.3|85993.3|86044.4|85994.4|86042.4|85992.4|52
1631246030000|2021-09-10 03:53:50|86043.1|85993.1|86043.5|85993.5|86044.6|85994.6|86042.3|85992.3|44
1631246040000|2021-09-10 03:54:00|86043.9|85993.9|86044.7|85994.7|86045.7|85995.7|86043.4|85993.4|31
1631246050000|2021-09-10 03:54:10|86044.6|85994.6|86048.2|85998.2|86049.7|85999.7|86043.8|85993.8|46
1631246060000|2021-09-10 03:54:20|86048.5|85998.5|86047.7|85997.7|86048.5|85998.5|86047.1|85997.1|42
1631246070000|2021-09-10 03:54:30|86047.5|85997.5|86047.6|85997.6|86048.2|85998.2|86046.9|85996.9|32
1631246080000|2021-09-10 03:54:40|86047.5|85997.5|86046.4|85996.4|86047.8|85997.8|86045.1|85995.1|34
1631246090000|2021-09-10 03:54:50|86046.3|85996.3|86047.8|85997.8|86048.3|85998.3|86046.3|85996.3|30
1631246100000|2021-09-10 03:55:00|86047.9|85997.9|86047.7|85997.7|86048.2|85998.2|86047.5|85997.5|29
1631246110000|2021-09-10 03:55:10|86047.6|85997.6|86047|85997|86049.3|85999.3|86041.4|85991.4|23
1631246120000|2021-09-10 03:55:20|86047.2|85997.2|86048.2|85998.2|86048.8|85998.8|86047.2|85997.2|28
1631246130000|2021-09-10 03:55:30|86048.8|85998.8|86046.7|85996.7|86048.8|85998.8|86045.4|85995.4|11
1631246140000|2021-09-10 03:55:40|86047.7|85997.7|86048.3|85998.3|86050|86000|86047.7|85997.7|25
1631246150000|2021-09-10 03:55:50|86047.9|85997.9|86048.5|85998.5|86051.5|86001.5|86046.6|85996.6|30
1631246160000|2021-09-10 03:56:00|86048.3|85998.3|86048.7|85998.7|86049|85999|86047.6|85997.6|30
1631246170000|2021-09-10 03:56:10|86048.6|85998.6|86050|86000|86051.4|86001.4|86048.5|85998.5|51
1631246180000|2021-09-10 03:56:20|86050.1|86000.1|86051.4|86001.4|86052|86002|86050.1|86000.1|24
1631246190000|2021-09-10 03:56:30|86051.1|86001.1|86048.9|85998.9|86051.1|86001.1|86048.7|85998.7|46
1631246200000|2021-09-10 03:56:40|86048.8|85998.8|86048.2|85998.2|86049.2|85999.2|86047.8|85997.8|18
1631246210000|2021-09-10 03:56:50|86048.4|85998.4|86046.8|85996.8|86050.2|86000.2|86045.8|85995.8|47
1631246220000|2021-09-10 03:57:00|86046.4|85996.4|86045|85995|86049.5|85999.5|86044.7|85994.7|43
1631246230000|2021-09-10 03:57:10|86043.9|85993.9|86044.3|85994.3|86045.6|85995.6|86043.9|85993.9|27
1631246240000|2021-09-10 03:57:20|86043.5|85993.5|86044.1|85994.1|86045|85995|86043.5|85993.5|17
1631246250000|2021-09-10 03:57:30|86044.4|85994.4|86046|85996|86046|85996|86042.9|85992.9|28
1631246260000|2021-09-10 03:57:40|86046.1|85996.1|86046.4|85996.4|86047.4|85997.4|86044.7|85994.7|29
1631246270000|2021-09-10 03:57:50|86045.9|85995.9|86045.4|85995.4|86046|85996|86042.6|85992.6|42
1631246280000|2021-09-10 03:58:00|86045.3|85995.3|86052|86002|86052.4|86002.4|86044.7|85994.7|41
1631246290000|2021-09-10 03:58:10|86051.8|86001.8|86053.1|86003.1|86053.5|86003.5|86049.5|85999.5|59
1631246300000|2021-09-10 03:58:20|86053|86003|86051.9|86001.9|86053.1|86003.1|86050.6|86000.6|38
1631246310000|2021-09-10 03:58:30|86051.8|86001.8|86050.5|86000.5|86051.8|86001.8|86050.5|86000.5|25
1631246320000|2021-09-10 03:58:40|86051.1|86001.1|86055.9|86005.9|86058.4|86008.4|86050.6|86000.6|26
1631246330000|2021-09-10 03:58:50|86053.2|86003.2|86053.1|86003.1|86055.3|86005.3|86052.5|86002.5|23
1631246340000|2021-09-10 03:59:00|86054.2|86004.2|86055.6|86005.6|86055.6|86005.6|86052.4|86002.4|23
1631246350000|2021-09-10 03:59:10|86055.5|86005.5|86053.7|86003.7|86055.6|86005.6|86053.6|86003.6|26
1631246360000|2021-09-10 03:59:20|86053.4|86003.4|86054.5|86004.5|86054.5|86004.5|86051.9|86001.9|32
1631246370000|2021-09-10 03:59:30|86054.2|86004.2|86054.4|86004.4|86055.4|86005.4|86052.4|86002.4|38
1631246380000|2021-09-10 03:59:40|86054.3|86004.3|86050.6|86000.6|86055.6|86005.6|86050.6|86000.6|40
1631246390000|2021-09-10 03:59:50|86050|86000|86046.6|85996.6|86052.6|86002.6|86045.9|85995.9|27
1631246400000|2021-09-10 04:00:00|86047.9|85997.9|86049.9|85999.9|86050.7|86000.7|86046.7|85996.7|46
1631246410000|2021-09-10 04:00:10|86049.4|85999.4|86049.4|85999.4|86050.2|86000.2|86048.4|85998.4|36
1631246420000|2021-09-10 04:00:20|86049.9|85999.9|86050.4|86000.4|86051.3|86001.3|86049.3|85999.3|23
1631246430000|2021-09-10 04:00:30|86050.3|86000.3|86051.3|86001.3|86052.8|86002.8|86049.9|85999.9|23
1631246440000|2021-09-10 04:00:40|86051.5|86001.5|86050.6|86000.6|86051.5|86001.5|86046.4|85996.4|16
1631246450000|2021-09-10 04:00:50|86049.1|85999.1|86053.5|86003.5|86055.6|86005.6|86049.1|85999.1|37
1631246460000|2021-09-10 04:01:00|86054.1|86004.1|86053.3|86003.3|86054.7|86004.7|86052.3|86002.3|18
1631246470000|2021-09-10 04:01:10|86052.9|86002.9|86054.5|86004.5|86054.8|86004.8|86052.3|86002.3|30
1631246480000|2021-09-10 04:01:20|86053.4|86003.4|86057|86007|86057|86007|86051.8|86001.8|30
1631246490000|2021-09-10 04:01:30|86056.7|86006.7|86054.8|86004.8|86057.1|86007.1|86054.3|86004.3|49
1631246500000|2021-09-10 04:01:40|86054.9|86004.9|86057.5|86007.5|86058.3|86008.3|86054.1|86004.1|35
1631246510000|2021-09-10 04:01:50|86057.4|86007.4|86056|86006|86057.4|86007.4|86056|86006|20
1631246520000|2021-09-10 04:02:00|86054.9|86004.9|86056.1|86006.1|86056.3|86006.3|86053.5|86003.5|17
1631246530000|2021-09-10 04:02:10|86055.7|86005.7|86058|86008|86059.4|86009.4|86055|86005|16
1631246540000|2021-09-10 04:02:20|86057.3|86007.3|86054.7|86004.7|86057.3|86007.3|86053.1|86003.1|26
1631246550000|2021-09-10 04:02:30|86054.2|86004.2|86054.7|86004.7|86056|86006|86053.7|86003.7|20
1631246560000|2021-09-10 04:02:40|86056.2|86006.2|86054.9|86004.9|86056.2|86006.2|86054.8|86004.8|26
1631246570000|2021-09-10 04:02:50|86054.5|86004.5|86054.3|86004.3|86054.6|86004.6|86051.4|86001.4|22
1631246580000|2021-09-10 04:03:00|86053.8|86003.8|86056.3|86006.3|86057.9|86007.9|86053.4|86003.4|30
1631246590000|2021-09-10 04:03:10|86057.5|86007.5|86056.7|86006.7|86057.6|86007.6|86055.9|86005.9|25
1631246600000|2021-09-10 04:03:20|86055.9|86005.9|86057.8|86007.8|86058|86008|86055.7|86005.7|21
1631246610000|2021-09-10 04:03:30|86057.4|86007.4|86057.5|86007.5|86058.4|86008.4|86056.3|86006.3|31
1631246620000|2021-09-10 04:03:40|86057.6|86007.6|86056.6|86006.6|86058.1|86008.1|86056.6|86006.6|18
1631246630000|2021-09-10 04:03:50|86056.8|86006.8|86058.2|86008.2|86058.2|86008.2|86054.7|86004.7|21
1631246640000|2021-09-10 04:04:00|86058.3|86008.3|86058.1|86008.1|86058.9|86008.9|86056|86006|25
1631246650000|2021-09-10 04:04:10|86056.8|86006.8|86059.3|86009.3|86059.3|86009.3|86056.8|86006.8|14
1631246660000|2021-09-10 04:04:20|86059.4|86009.4|86058.8|86008.8|86059.4|86009.4|86057.2|86007.2|18
1631246670000|2021-09-10 04:04:30|86058.4|86008.4|86059.3|86009.3|86059.7|86009.7|86056.2|86006.2|26
1631246680000|2021-09-10 04:04:40|86059.2|86009.2|86061.8|86011.8|86063|86013|86058.3|86008.3|33
1631246690000|2021-09-10 04:04:50|86061.4|86011.4|86062.2|86012.2|86062.9|86012.9|86060.1|86010.1|21
1631246700000|2021-09-10 04:05:00|86063|86013|86061.7|86011.7|86063|86013|86061.1|86011.1|23
1631246710000|2021-09-10 04:05:10|86061.3|86011.3|86061.9|86011.9|86063.2|86013.2|86061.3|86011.3|11
1631246720000|2021-09-10 04:05:20|86062.7|86012.7|86060.8|86010.8|86062.7|86012.7|86060.7|86010.7|21
1631246730000|2021-09-10 04:05:30|86060.7|86010.7|86059.8|86009.8|86061.8|86011.8|86059.6|86009.6|14
1631246740000|2021-09-10 04:05:40|86059.5|86009.5|86061.7|86011.7|86063.3|86013.3|86058.1|86008.1|25
1631246750000|2021-09-10 04:05:50|86061.5|86011.5|86061|86011|86062.1|86012.1|86060.3|86010.3|18
1631246760000|2021-09-10 04:06:00|86061.6|86011.6|86061.9|86011.9|86062.9|86012.9|86061.6|86011.6|11
1631246770000|2021-09-10 04:06:10|86061.6|86011.6|86059.5|86009.5|86061.6|86011.6|86059.1|86009.1|13
1631246780000|2021-09-10 04:06:20|86061.8|86011.8|86060.2|86010.2|86061.9|86011.9|86059.5|86009.5|14
1631246790000|2021-09-10 04:06:30|86060.7|86010.7|86061.7|86011.7|86062.7|86012.7|86060.5|86010.5|12
1631246800000|2021-09-10 04:06:40|86061.6|86011.6|86060.3|86010.3|86062.8|86012.8|86058.3|86008.3|11
1631246810000|2021-09-10 04:06:50|86060.5|86010.5|86058.5|86008.5|86061.3|86011.3|86058|86008|25
1631246820000|2021-09-10 04:07:00|86058.4|86008.4|86056.8|86006.8|86058.9|86008.9|86056.2|86006.2|27
1631246830000|2021-09-10 04:07:10|86057.6|86007.6|86056.2|86006.2|86057.8|86007.8|86056|86006|10
1631246840000|2021-09-10 04:07:20|86056.5|86006.5|86059.4|86009.4|86060.6|86010.6|86056.5|86006.5|47
1631246850000|2021-09-10 04:07:30|86059.2|86009.2|86056.4|86006.4|86059.2|86009.2|86054|86004|25
1631246860000|2021-09-10 04:07:40|86056.3|86006.3|86059.6|86009.6|86060.3|86010.3|86054.4|86004.4|36
1631246870000|2021-09-10 04:07:50|86059.4|86009.4|86059.7|86009.7|86061.2|86011.2|86057.9|86007.9|32
1631246880000|2021-09-10 04:08:00|86059.8|86009.8|86059.5|86009.5|86060.2|86010.2|86059.2|86009.2|24
1631246890000|2021-09-10 04:08:10|86059|86009|86060.9|86010.9|86060.9|86010.9|86059|86009|21
1631246900000|2021-09-10 04:08:20|86061|86011|86058.6|86008.6|86063.8|86013.8|86058.6|86008.6|28
1631246910000|2021-09-10 04:08:30|86061.7|86011.7|86061.6|86011.6|86062.8|86012.8|86059|86009|17
1631246920000|2021-09-10 04:08:40|86060.9|86010.9|86063.5|86013.5|86064.4|86014.4|86058.8|86008.8|33
1631246930000|2021-09-10 04:08:50|86061.2|86011.2|86064.9|86014.9|86065.7|86015.7|86061.2|86011.2|21
1631246940000|2021-09-10 04:09:00|86064.4|86014.4|86063.4|86013.4|86064.4|86014.4|86063.1|86013.1|18
1631246950000|2021-09-10 04:09:10|86063.5|86013.5|86063.5|86013.5|86064.1|86014.1|86063|86013|13
1631246960000|2021-09-10 04:09:20|86063.7|86013.7|86062.6|86012.6|86063.7|86013.7|86061.4|86011.4|9
1631246970000|2021-09-10 04:09:30|86063|86013|86062.8|86012.8|86063.5|86013.5|86059.5|86009.5|11
1631246980000|2021-09-10 04:09:40|86062.6|86012.6|86064.9|86014.9|86065.5|86015.5|86062.6|86012.6|22
1631246990000|2021-09-10 04:09:50|86063.8|86013.8|86065|86015|86065.8|86015.8|86063.8|86013.8|12
1631247000000|2021-09-10 04:10:00|86064|86014|86064.6|86014.6|86065.7|86015.7|86064|86014|12
1631247010000|2021-09-10 04:10:10|86064.3|86014.3|86064.3|86014.3|86066.1|86016.1|86064.3|86014.3|9
1631247020000|2021-09-10 04:10:20|86064.7|86014.7|86065.2|86015.2|86066.9|86016.9|86064.2|86014.2|12
1631247030000|2021-09-10 04:10:30|86065.5|86015.5|86063.9|86013.9|86067.1|86017.1|86063.7|86013.7|17
1631247040000|2021-09-10 04:10:40|86063.7|86013.7|86064.8|86014.8|86066.6|86016.6|86063.7|86013.7|17
1631247050000|2021-09-10 04:10:50|86065.4|86015.4|86065.3|86015.3|86067.9|86017.9|86064.7|86014.7|34
1631247060000|2021-09-10 04:11:00|86065.2|86015.2|86066.4|86016.4|86066.5|86016.5|86062.1|86012.1|21
1631247070000|2021-09-10 04:11:10|86066.5|86016.5|86058.4|86008.4|86066.5|86016.5|86058.4|86008.4|19
1631247080000|2021-09-10 04:11:20|86058.8|86008.8|86061.4|86011.4|86064.3|86014.3|86057|86007|16
1631247090000|2021-09-10 04:11:30|86062.4|86012.4|86063.6|86013.6|86064.2|86014.2|86061|86011|28
1631247100000|2021-09-10 04:11:40|86062.7|86012.7|86061.5|86011.5|86063|86013|86059.7|86009.7|9
1631247110000|2021-09-10 04:11:50|86061.4|86011.4|86063|86013|86063|86013|86061.4|86011.4|23
1631247120000|2021-09-10 04:12:00|86064.5|86014.5|86063.7|86013.7|86065.2|86015.2|86062.5|86012.5|30
1631247130000|2021-09-10 04:12:10|86063.8|86013.8|86064.8|86014.8|86064.9|86014.9|86062.1|86012.1|23
1631247140000|2021-09-10 04:12:20|86064.9|86014.9|86064.2|86014.2|86065.1|86015.1|86063.1|86013.1|29
1631247150000|2021-09-10 04:12:30|86065.7|86015.7|86064|86014|86065.7|86015.7|86063.4|86013.4|31
1631247160000|2021-09-10 04:12:40|86064.3|86014.3|86063.4|86013.4|86065.6|86015.6|86063.1|86013.1|25
1631247170000|2021-09-10 04:12:50|86063.6|86013.6|86063.9|86013.9|86064.4|86014.4|86063.5|86013.5|24
1631247180000|2021-09-10 04:13:00|86066.4|86016.4|86063.2|86013.2|86066.6|86016.6|86063.2|86013.2|29
1631247190000|2021-09-10 04:13:10|86063.9|86013.9|86063.2|86013.2|86065.6|86015.6|86061.6|86011.6|20
1631247200000|2021-09-10 04:13:20|86064.3|86014.3|86066|86016|86066.1|86016.1|86063|86013|17
1631247210000|2021-09-10 04:13:30|86066.3|86016.3|86063.3|86013.3|86066.3|86016.3|86061.6|86011.6|13
1631247220000|2021-09-10 04:13:40|86063.2|86013.2|86063|86013|86065|86015|86062.2|86012.2|21
1631247230000|2021-09-10 04:13:50|86062.6|86012.6|86064.6|86014.6|86065.6|86015.6|86061.7|86011.7|21
1631247240000|2021-09-10 04:14:00|86065|86015|86063.8|86013.8|86065|86015|86060.8|86010.8|30
1631247250000|2021-09-10 04:14:10|86062.7|86012.7|86062.8|86012.8|86063.7|86013.7|86061.6|86011.6|20
1631247260000|2021-09-10 04:14:20|86062.1|86012.1|86062.7|86012.7|86065.8|86015.8|86062.1|86012.1|21
1631247270000|2021-09-10 04:14:30|86063.7|86013.7|86059.7|86009.7|86063.8|86013.8|86059.7|86009.7|23
1631247280000|2021-09-10 04:14:40|86060.3|86010.3|86058.7|86008.7|86061.3|86011.3|86058.7|86008.7|21
1631247290000|2021-09-10 04:14:50|86059.2|86009.2|86059.3|86009.3|86060.1|86010.1|86057.8|86007.8|18
1631247300000|2021-09-10 04:15:00|86059.1|86009.1|86060.2|86010.2|86063|86013|86058.5|86008.5|27
1631247310000|2021-09-10 04:15:10|86062.3|86012.3|86062.3|86012.3|86063|86013|86059.3|86009.3|25
1631247320000|2021-09-10 04:15:20|86062|86012|86060|86010|86062.2|86012.2|86060|86010|20
1631247330000|2021-09-10 04:15:30|86061.1|86011.1|86062.4|86012.4|86062.4|86012.4|86060.5|86010.5|19
1631247340000|2021-09-10 04:15:40|86062.1|86012.1|86059.4|86009.4|86062.3|86012.3|86057.4|86007.4|25
1631247350000|2021-09-10 04:15:50|86059.3|86009.3|86056.3|86006.3|86059.3|86009.3|86055.3|86005.3|25
1631247360000|2021-09-10 04:16:00|86055.9|86005.9|86058.5|86008.5|86059.8|86009.8|86055.9|86005.9|33
1631247370000|2021-09-10 04:16:10|86058|86008|86058.3|86008.3|86060.2|86010.2|86057.6|86007.6|30
1631247380000|2021-09-10 04:16:20|86058|86008|86058.1|86008.1|86058.9|86008.9|86057.5|86007.5|24
1631247390000|2021-09-10 04:16:30|86058|86008|86058.7|86008.7|86059.8|86009.8|86058|86008|19
1631247400000|2021-09-10 04:16:40|86058.4|86008.4|86058.4|86008.4|86059|86009|86057.9|86007.9|28
1631247410000|2021-09-10 04:16:50|86058.5|86008.5|86059|86009|86061|86011|86057.7|86007.7|22
1631247420000|2021-09-10 04:17:00|86058.3|86008.3|86059.3|86009.3|86059.5|86009.5|86057.8|86007.8|17
1631247430000|2021-09-10 04:17:10|86059|86009|86059.3|86009.3|86060.3|86010.3|86058.4|86008.4|14
1631247440000|2021-09-10 04:17:20|86058.7|86008.7|86055.3|86005.3|86059.2|86009.2|86054.5|86004.5|27
1631247450000|2021-09-10 04:17:30|86055|86005|86056.4|86006.4|86057.8|86007.8|86054.9|86004.9|43
1631247460000|2021-09-10 04:17:40|86056.5|86006.5|86056.5|86006.5|86057.3|86007.3|86055.8|86005.8|10
1631247470000|2021-09-10 04:17:50|86056.4|86006.4|86054.9|86004.9|86056.6|86006.6|86054.8|86004.8|14
1631247480000|2021-09-10 04:18:00|86054.7|86004.7|86056.9|86006.9|86056.9|86006.9|86054.1|86004.1|26
1631247490000|2021-09-10 04:18:10|86057|86007|86055.8|86005.8|86057|86007|86053.9|86003.9|15
1631247500000|2021-09-10 04:18:20|86056.1|86006.1|86053.9|86003.9|86056.9|86006.9|86053.9|86003.9|24
1631247510000|2021-09-10 04:18:30|86054|86004|86054|86004|86055.7|86005.7|86052.6|86002.6|20
1631247520000|2021-09-10 04:18:40|86053.9|86003.9|86053.9|86003.9|86054.8|86004.8|86053.3|86003.3|23
1631247530000|2021-09-10 04:18:50|86054.6|86004.6|86052.9|86002.9|86054.6|86004.6|86051.9|86001.9|32
1631247540000|2021-09-10 04:19:00|86053.5|86003.5|86054.8|86004.8|86054.8|86004.8|86052.9|86002.9|25
1631247550000|2021-09-10 04:19:10|86055.1|86005.1|86053.9|86003.9|86055.1|86005.1|86052.2|86002.2|17
1631247560000|2021-09-10 04:19:20|86053.5|86003.5|86053.1|86003.1|86053.7|86003.7|86052.1|86002.1|27
1631247570000|2021-09-10 04:19:30|86053.7|86003.7|86054.2|86004.2|86054.2|86004.2|86052.7|86002.7|27
1631247580000|2021-09-10 04:19:40|86054.7|86004.7|86053.8|86003.8|86055.1|86005.1|86053.4|86003.4|22
1631247590000|2021-09-10 04:19:50|86053.4|86003.4|86053.3|86003.3|86054.4|86004.4|86052.2|86002.2|23
1631247600000|2021-09-10 04:20:00|86053.7|86003.7|86052|86002|86054.3|86004.3|86052|86002|26
1631247610000|2021-09-10 04:20:10|86052.2|86002.2|86054.1|86004.1|86057|86007|86051.3|86001.3|22
1631247620000|2021-09-10 04:20:20|86054|86004|86054.9|86004.9|86055.4|86005.4|86053.6|86003.6|26
1631247630000|2021-09-10 04:20:30|86054.4|86004.4|86055.1|86005.1|86056|86006|86054|86004|14
1631247640000|2021-09-10 04:20:40|86054.9|86004.9|86054.1|86004.1|86055.1|86005.1|86052.5|86002.5|16
1631247650000|2021-09-10 04:20:50|86053.6|86003.6|86053.8|86003.8|86055|86005|86053.4|86003.4|16
1631247660000|2021-09-10 04:21:00|86053.6|86003.6|86054.2|86004.2|86056.7|86006.7|86053.2|86003.2|29
1631247670000|2021-09-10 04:21:10|86056.1|86006.1|86054.8|86004.8|86056.1|86006.1|86054|86004|11
1631247680000|2021-09-10 04:21:20|86054.9|86004.9|86057.4|86007.4|86057.8|86007.8|86053.2|86003.2|23
1631247690000|2021-09-10 04:21:30|86057.5|86007.5|86056.5|86006.5|86057.9|86007.9|86055.1|86005.1|22
1631247700000|2021-09-10 04:21:40|86056.8|86006.8|86056.8|86006.8|86058.1|86008.1|86056.5|86006.5|18
1631247710000|2021-09-10 04:21:50|86057.5|86007.5|86056.3|86006.3|86057.7|86007.7|86055.9|86005.9|29
1631247720000|2021-09-10 04:22:00|86056.7|86006.7|86057.4|86007.4|86057.6|86007.6|86054.6|86004.6|20
1631247730000|2021-09-10 04:22:10|86058.4|86008.4|86057.4|86007.4|86058.4|86008.4|86054.9|86004.9|16
1631247740000|2021-09-10 04:22:20|86057.6|86007.6|86056.3|86006.3|86057.6|86007.6|86055.5|86005.5|16
1631247750000|2021-09-10 04:22:30|86055.8|86005.8|86055|86005|86057.2|86007.2|86054.3|86004.3|37
1631247760000|2021-09-10 04:22:40|86055.3|86005.3|86052.8|86002.8|86056.6|86006.6|86052.7|86002.7|56
1631247770000|2021-09-10 04:22:50|86053.4|86003.4|86052.1|86002.1|86054.1|86004.1|86051.8|86001.8|14
1631247780000|2021-09-10 04:23:00|86053.1|86003.1|86050.4|86000.4|86053.1|86003.1|86050.4|86000.4|25
1631247790000|2021-09-10 04:23:10|86050.6|86000.6|86049.7|85999.7|86050.9|86000.9|86049.3|85999.3|24
1631247800000|2021-09-10 04:23:20|86049.8|85999.8|86051.2|86001.2|86053|86003|86048.7|85998.7|10
1631247810000|2021-09-10 04:23:30|86050.5|86000.5|86049.3|85999.3|86051.1|86001.1|86049.3|85999.3|16
1631247820000|2021-09-10 04:23:40|86050.4|86000.4|86051.5|86001.5|86051.5|86001.5|86048.9|85998.9|15
1631247830000|2021-09-10 04:23:50|86050.4|86000.4|86049.6|85999.6|86052.4|86002.4|86049.6|85999.6|26
1631247840000|2021-09-10 04:24:00|86050.2|86000.2|86053.4|86003.4|86053.8|86003.8|86050.2|86000.2|24
1631247850000|2021-09-10 04:24:10|86053.5|86003.5|86053|86003|86053.6|86003.6|86052.2|86002.2|19
1631247860000|2021-09-10 04:24:20|86052.7|86002.7|86053.2|86003.2|86054.2|86004.2|86052.7|86002.7|10
1631247870000|2021-09-10 04:24:30|86053.8|86003.8|86053.3|86003.3|86055.1|86005.1|86053.1|86003.1|42
1631247880000|2021-09-10 04:24:40|86053.1|86003.1|86053.9|86003.9|86054.1|86004.1|86053.1|86003.1|22
1631247890000|2021-09-10 04:24:50|86053.4|86003.4|86054.9|86004.9|86054.9|86004.9|86051.3|86001.3|22
1631247900000|2021-09-10 04:25:00|86053.5|86003.5|86052.8|86002.8|86053.5|86003.5|86050.2|86000.2|25
1631247910000|2021-09-10 04:25:10|86052|86002|86053.7|86003.7|86055.5|86005.5|86051.5|86001.5|44
1631247920000|2021-09-10 04:25:20|86054.5|86004.5|86051.3|86001.3|86054.5|86004.5|86051.3|86001.3|32
1631247930000|2021-09-10 04:25:30|86051.4|86001.4|86053.8|86003.8|86054|86004|86051.2|86001.2|25
1631247940000|2021-09-10 04:25:40|86052.7|86002.7|86056.2|86006.2|86057.9|86007.9|86052.7|86002.7|27
1631247950000|2021-09-10 04:25:50|86056.3|86006.3|86056.7|86006.7|86057.3|86007.3|86054.8|86004.8|31
1631247960000|2021-09-10 04:26:00|86056.9|86006.9|86057.6|86007.6|86058.5|86008.5|86055.9|86005.9|15
1631247970000|2021-09-10 04:26:10|86057.5|86007.5|86055.5|86005.5|86057.5|86007.5|86054.5|86004.5|19
1631247980000|2021-09-10 04:26:20|86054.2|86004.2|86055.5|86005.5|86055.7|86005.7|86052.2|86002.2|19
1631247990000|2021-09-10 04:26:30|86055.2|86005.2|86056.3|86006.3|86056.4|86006.4|86053.6|86003.6|9
1631248000000|2021-09-10 04:26:40|86056|86006|86054.4|86004.4|86057.3|86007.3|86054.4|86004.4|8
1631248010000|2021-09-10 04:26:50|86054.2|86004.2|86055.1|86005.1|86055.1|86005.1|86052.7|86002.7|18
1631248020000|2021-09-10 04:27:00|86054.4|86004.4|86053.3|86003.3|86054.4|86004.4|86052.5|86002.5|15
1631248030000|2021-09-10 04:27:10|86053.4|86003.4|86052.5|86002.5|86053.7|86003.7|86052.5|86002.5|15
1631248040000|2021-09-10 04:27:20|86052.4|86002.4|86054.6|86004.6|86055.2|86005.2|86052|86002|21
1631248050000|2021-09-10 04:27:30|86054.5|86004.5|86054|86004|86055.7|86005.7|86053|86003|15
1631248060000|2021-09-10 04:27:40|86052.9|86002.9|86053.6|86003.6|86054.3|86004.3|86052.6|86002.6|21
1631248070000|2021-09-10 04:27:50|86053.4|86003.4|86053.6|86003.6|86054.7|86004.7|86052.6|86002.6|18
1631248080000|2021-09-10 04:28:00|86053|86003|86052.6|86002.6|86054.5|86004.5|86052.5|86002.5|11
1631248090000|2021-09-10 04:28:10|86051.9|86001.9|86051.9|86001.9|86053.3|86003.3|86051.5|86001.5|14
1631248100000|2021-09-10 04:28:20|86051.8|86001.8|86052.1|86002.1|86054.1|86004.1|86051.1|86001.1|27
1631248110000|2021-09-10 04:28:30|86052.2|86002.2|86051.1|86001.1|86053|86003|86049.3|85999.3|36
1631248120000|2021-09-10 04:28:40|86051.5|86001.5|86049.5|85999.5|86051.5|86001.5|86048.7|85998.7|10
1631248130000|2021-09-10 04:28:50|86049.1|85999.1|86052.1|86002.1|86052.3|86002.3|86049.1|85999.1|19
1631248140000|2021-09-10 04:29:00|86052.2|86002.2|86055.3|86005.3|86055.3|86005.3|86051.7|86001.7|21
1631248150000|2021-09-10 04:29:10|86054.3|86004.3|86054.1|86004.1|86056.4|86006.4|86053.8|86003.8|22
1631248160000|2021-09-10 04:29:20|86054.6|86004.6|86054.8|86004.8|86056.8|86006.8|86054.2|86004.2|32
1631248170000|2021-09-10 04:29:30|86054.7|86004.7|86057.3|86007.3|86057.3|86007.3|86054.6|86004.6|28
1631248180000|2021-09-10 04:29:40|86056.9|86006.9|86055.3|86005.3|86056.9|86006.9|86054.6|86004.6|20
1631248190000|2021-09-10 04:29:50|86055.8|86005.8|86055.4|86005.4|86057.5|86007.5|86054.8|86004.8|30
1631248200000|2021-09-10 04:30:00|86055.5|86005.5|86057|86007|86058.5|86008.5|86055.1|86005.1|21
1631248210000|2021-09-10 04:30:10|86055.5|86005.5|86057.6|86007.6|86060.6|86010.6|86053.7|86003.7|18
1631248220000|2021-09-10 04:30:20|86057.5|86007.5|86056|86006|86057.5|86007.5|86053.9|86003.9|13
1631248230000|2021-09-10 04:30:30|86055.9|86005.9|86055.7|86005.7|86056.1|86006.1|86054.5|86004.5|8
1631248240000|2021-09-10 04:30:40|86057.5|86007.5|86056.9|86006.9|86058.4|86008.4|86053.8|86003.8|14
1631248250000|2021-09-10 04:30:50|86055.5|86005.5|86059|86009|86059.4|86009.4|86055.5|86005.5|27
1631248260000|2021-09-10 04:31:00|86059.4|86009.4|86058.3|86008.3|86059.4|86009.4|86057.1|86007.1|34
1631248270000|2021-09-10 04:31:10|86057.8|86007.8|86058.4|86008.4|86058.7|86008.7|86057.6|86007.6|19
1631248280000|2021-09-10 04:31:20|86059.1|86009.1|86060.1|86010.1|86061|86011|86059.1|86009.1|14
1631248290000|2021-09-10 04:31:30|86060.2|86010.2|86062.9|86012.9|86062.9|86012.9|86058.5|86008.5|19
1631248300000|2021-09-10 04:31:40|86063.1|86013.1|86062.4|86012.4|86063.4|86013.4|86061.2|86011.2|32
1631248310000|2021-09-10 04:31:50|86062.5|86012.5|86064|86014|86064.1|86014.1|86062.5|86012.5|32
1631248320000|2021-09-10 04:32:00|86064.3|86014.3|86062.4|86012.4|86064.3|86014.3|86061.8|86011.8|26
1631248330000|2021-09-10 04:32:10|86062.1|86012.1|86063.9|86013.9|86063.9|86013.9|86061.9|86011.9|20
1631248340000|2021-09-10 04:32:20|86063.3|86013.3|86062.5|86012.5|86063.3|86013.3|86061.5|86011.5|29
1631248350000|2021-09-10 04:32:30|86062.7|86012.7|86062|86012|86062.7|86012.7|86061.3|86011.3|24
1631248360000|2021-09-10 04:32:40|86061.5|86011.5|86063.6|86013.6|86063.8|86013.8|86061.4|86011.4|24
1631248370000|2021-09-10 04:32:50|86063.5|86013.5|86063.3|86013.3|86063.8|86013.8|86061.8|86011.8|25
1631248380000|2021-09-10 04:33:00|86063.2|86013.2|86062.4|86012.4|86063.9|86013.9|86061.7|86011.7|19
1631248390000|2021-09-10 04:33:10|86062.6|86012.6|86065|86015|86065|86015|86061.8|86011.8|13
1631248400000|2021-09-10 04:33:20|86063.8|86013.8|86062.7|86012.7|86064.6|86014.6|86061.7|86011.7|19
1631248410000|2021-09-10 04:33:30|86062.6|86012.6|86067.8|86017.8|86068.1|86018.1|86062.6|86012.6|29
1631248420000|2021-09-10 04:33:40|86067.9|86017.9|86065.3|86015.3|86068|86018|86065.3|86015.3|32
1631248430000|2021-09-10 04:33:50|86065.5|86015.5|86065.4|86015.4|86066.5|86016.5|86064.7|86014.7|15
1631248440000|2021-09-10 04:34:00|86065.2|86015.2|86059.2|86009.2|86066|86016|86059.2|86009.2|16
1631248450000|2021-09-10 04:34:10|86062.7|86012.7|86062|86012|86062.8|86012.8|86061.5|86011.5|8
1631248460000|2021-09-10 04:34:20|86064.8|86014.8|86062.5|86012.5|86064.8|86014.8|86062.3|86012.3|14
1631248470000|2021-09-10 04:34:30|86062.7|86012.7|86061.7|86011.7|86062.7|86012.7|86061|86011|26
1631248480000|2021-09-10 04:34:40|86061.6|86011.6|86061.6|86011.6|86062.3|86012.3|86061.3|86011.3|18
1631248490000|2021-09-10 04:34:50|86064.2|86014.2|86061.1|86011.1|86064.2|86014.2|86060.5|86010.5|23
1631248500000|2021-09-10 04:35:00|86061.3|86011.3|86062.5|86012.5|86062.6|86012.6|86061.3|86011.3|17
1631248510000|2021-09-10 04:35:10|86063.4|86013.4|86063.4|86013.4|86063.9|86013.9|86061.7|86011.7|16
1631248520000|2021-09-10 04:35:20|86063.6|86013.6|86060.8|86010.8|86063.7|86013.7|86058.9|86008.9|38
1631248530000|2021-09-10 04:35:30|86061.4|86011.4|86060.3|86010.3|86061.4|86011.4|86059.2|86009.2|30
1631248540000|2021-09-10 04:35:40|86060.5|86010.5|86060.9|86010.9|86062.6|86012.6|86058.9|86008.9|31
1631248550000|2021-09-10 04:35:50|86061|86011|86058.9|86008.9|86061|86011|86058.5|86008.5|24
1631248560000|2021-09-10 04:36:00|86059.1|86009.1|86058.5|86008.5|86059.4|86009.4|86057.5|86007.5|27
1631248570000|2021-09-10 04:36:10|86058.3|86008.3|86059.9|86009.9|86061|86011|86058.1|86008.1|18
1631248580000|2021-09-10 04:36:20|86059.4|86009.4|86058.8|86008.8|86060|86010|86058.3|86008.3|21
1631248590000|2021-09-10 04:36:30|86058.7|86008.7|86058.1|86008.1|86060.5|86010.5|86058|86008|23
1631248600000|2021-09-10 04:36:40|86058.3|86008.3|86058.1|86008.1|86060.8|86010.8|86057.1|86007.1|27
1631248610000|2021-09-10 04:36:50|86058.2|86008.2|86059.7|86009.7|86060.4|86010.4|86058.1|86008.1|31
1631248620000|2021-09-10 04:37:00|86059.9|86009.9|86060.2|86010.2|86060.3|86010.3|86059.3|86009.3|17
1631248630000|2021-09-10 04:37:10|86059.5|86009.5|86058|86008|86060.7|86010.7|86057.3|86007.3|17
1631248640000|2021-09-10 04:37:20|86058.9|86008.9|86059|86009|86059.1|86009.1|86056.9|86006.9|19
1631248650000|2021-09-10 04:37:30|86058.9|86008.9|86058.1|86008.1|86059|86009|86058|86008|15
1631248660000|2021-09-10 04:37:40|86058.6|86008.6|86058.4|86008.4|86059.1|86009.1|86057.6|86007.6|14
1631248670000|2021-09-10 04:37:50|86058.8|86008.8|86057.6|86007.6|86059.2|86009.2|86057.6|86007.6|29
1631248680000|2021-09-10 04:38:00|86057.7|86007.7|86058.8|86008.8|86059.6|86009.6|86057.3|86007.3|25
1631248690000|2021-09-10 04:38:10|86058.6|86008.6|86058|86008|86058.7|86008.7|86056.3|86006.3|16
1631248700000|2021-09-10 04:38:20|86058.1|86008.1|86058.3|86008.3|86059.8|86009.8|86057.4|86007.4|25
1631248710000|2021-09-10 04:38:30|86059.1|86009.1|86056.8|86006.8|86059.7|86009.7|86056|86006|27
1631248720000|2021-09-10 04:38:40|86057|86007|86059|86009|86059.5|86009.5|86056.2|86006.2|24
1631248730000|2021-09-10 04:38:50|86059.2|86009.2|86059.1|86009.1|86059.3|86009.3|86058.4|86008.4|16
1631248740000|2021-09-10 04:39:00|86059|86009|86057.5|86007.5|86059|86009|86056.9|86006.9|21
1631248750000|2021-09-10 04:39:10|86057|86007|86058.5|86008.5|86059.2|86009.2|86056.2|86006.2|22
1631248760000|2021-09-10 04:39:20|86058.6|86008.6|86058.7|86008.7|86059|86009|86056.6|86006.6|15
1631248770000|2021-09-10 04:39:30|86058.6|86008.6|86059.4|86009.4|86059.9|86009.9|86057.4|86007.4|17
1631248780000|2021-09-10 04:39:40|86059.8|86009.8|86057.8|86007.8|86060.1|86010.1|86056.9|86006.9|19
1631248790000|2021-09-10 04:39:50|86057.9|86007.9|86058.7|86008.7|86059.3|86009.3|86057.5|86007.5|15
1631248800000|2021-09-10 04:40:00|86058.1|86008.1|86057.9|86007.9|86059.2|86009.2|86057.8|86007.8|22
1631248810000|2021-09-10 04:40:10|86057.4|86007.4|86057.1|86007.1|86060|86010|86057.1|86007.1|15
1631248820000|2021-09-10 04:40:20|86057.3|86007.3|86057.9|86007.9|86059.6|86009.6|86056.9|86006.9|15
1631248830000|2021-09-10 04:40:30|86058.4|86008.4|86059.9|86009.9|86059.9|86009.9|86057.8|86007.8|24
1631248840000|2021-09-10 04:40:40|86059|86009|86059.4|86009.4|86059.7|86009.7|86058.4|86008.4|20
1631248850000|2021-09-10 04:40:50|86059.5|86009.5|86056.2|86006.2|86059.5|86009.5|86055.6|86005.6|14
1631248860000|2021-09-10 04:41:00|86055.8|86005.8|86057.2|86007.2|86057.7|86007.7|86055.8|86005.8|14
1631248870000|2021-09-10 04:41:10|86057.4|86007.4|86058|86008|86059|86009|86056.8|86006.8|24
1631248880000|2021-09-10 04:41:20|86059.3|86009.3|86055.9|86005.9|86059.3|86009.3|86055|86005|13
1631248890000|2021-09-10 04:41:30|86056.4|86006.4|86058|86008|86059.5|86009.5|86055.6|86005.6|16
1631248900000|2021-09-10 04:41:40|86058.7|86008.7|86057.5|86007.5|86058.7|86008.7|86056.9|86006.9|13
1631248910000|2021-09-10 04:41:50|86057.2|86007.2|86062.2|86012.2|86062.5|86012.5|86057|86007|29
1631248920000|2021-09-10 04:42:00|86062.6|86012.6|86061.7|86011.7|86062.7|86012.7|86060.5|86010.5|17
1631248930000|2021-09-10 04:42:10|86062.7|86012.7|86061.7|86011.7|86062.7|86012.7|86060.6|86010.6|19
1631248940000|2021-09-10 04:42:20|86062.1|86012.1|86062|86012|86062.9|86012.9|86061.1|86011.1|12
1631248950000|2021-09-10 04:42:30|86062.2|86012.2|86060.6|86010.6|86062.4|86012.4|86059.6|86009.6|17
1631248960000|2021-09-10 04:42:40|86060.8|86010.8|86063.1|86013.1|86063.7|86013.7|86060.8|86010.8|25
1631248970000|2021-09-10 04:42:50|86063.3|86013.3|86061.4|86011.4|86063.3|86013.3|86060.8|86010.8|26
1631248980000|2021-09-10 04:43:00|86061.2|86011.2|86062|86012|86062.6|86012.6|86061|86011|15
1631248990000|2021-09-10 04:43:10|86061.9|86011.9|86061.6|86011.6|86064.2|86014.2|86061.6|86011.6|11
1631249000000|2021-09-10 04:43:20|86061.9|86011.9|86061.4|86011.4|86063.5|86013.5|86061.2|86011.2|29
1631249010000|2021-09-10 04:43:30|86061.9|86011.9|86061.4|86011.4|86062.1|86012.1|86060.7|86010.7|13
1631249020000|2021-09-10 04:43:40|86061.1|86011.1|86061.6|86011.6|86063.6|86013.6|86060.8|86010.8|23
1631249030000|2021-09-10 04:43:50|86061|86011|86062.3|86012.3|86062.3|86012.3|86060.8|86010.8|12
1631249040000|2021-09-10 04:44:00|86061.8|86011.8|86062.5|86012.5|86063.8|86013.8|86061.6|86011.6|13
1631249050000|2021-09-10 04:44:10|86062.6|86012.6|86059.8|86009.8|86062.6|86012.6|86059.8|86009.8|6
1631249060000|2021-09-10 04:44:20|86060.6|86010.6|86063.4|86013.4|86063.7|86013.7|86060.6|86010.6|30
1631249070000|2021-09-10 04:44:30|86063.1|86013.1|86065.8|86015.8|86067.2|86017.2|86061.9|86011.9|28
1631249080000|2021-09-10 04:44:40|86065.6|86015.6|86063.1|86013.1|86066|86016|86063.1|86013.1|30
1631249090000|2021-09-10 04:44:50|86063.2|86013.2|86062.5|86012.5|86064.7|86014.7|86062.1|86012.1|18
1631249100000|2021-09-10 04:45:00|86062.7|86012.7|86063.3|86013.3|86063.9|86013.9|86062.4|86012.4|23
1631249110000|2021-09-10 04:45:10|86063.5|86013.5|86063.2|86013.2|86064.5|86014.5|86061.8|86011.8|21
1631249120000|2021-09-10 04:45:20|86062.6|86012.6|86063.7|86013.7|86064.2|86014.2|86062.5|86012.5|17
1631249130000|2021-09-10 04:45:30|86063.8|86013.8|86061.5|86011.5|86064|86014|86061.5|86011.5|15
1631249140000|2021-09-10 04:45:40|86062.3|86012.3|86062.3|86012.3|86062.7|86012.7|86060.4|86010.4|17
1631249150000|2021-09-10 04:45:50|86062|86012|86061.9|86011.9|86063|86013|86061.9|86011.9|17
1631249160000|2021-09-10 04:46:00|86061.6|86011.6|86062|86012|86063.1|86013.1|86060.5|86010.5|22
1631249170000|2021-09-10 04:46:10|86062.6|86012.6|86060.2|86010.2|86062.8|86012.8|86060.2|86010.2|32
1631249180000|2021-09-10 04:46:20|86059.9|86009.9|86059.7|86009.7|86060.4|86010.4|86058.9|86008.9|19
1631249190000|2021-09-10 04:46:30|86059.2|86009.2|86058.2|86008.2|86061.5|86011.5|86058.2|86008.2|23
1631249200000|2021-09-10 04:46:40|86060.2|86010.2|86058.3|86008.3|86060.4|86010.4|86057.7|86007.7|17
1631249210000|2021-09-10 04:46:50|86058.8|86008.8|86058.2|86008.2|86059.2|86009.2|86057.9|86007.9|18
1631249220000|2021-09-10 04:47:00|86058.4|86008.4|86056.6|86006.6|86058.9|86008.9|86056.4|86006.4|27
1631249230000|2021-09-10 04:47:10|86056.4|86006.4|86055.5|86005.5|86056.9|86006.9|86055.4|86005.4|17
1631249240000|2021-09-10 04:47:20|86055.6|86005.6|86056.4|86006.4|86056.6|86006.6|86055.5|86005.5|24
1631249250000|2021-09-10 04:47:30|86056.6|86006.6|86056.8|86006.8|86057.6|86007.6|86056.1|86006.1|21
1631249260000|2021-09-10 04:47:40|86057.1|86007.1|86057.5|86007.5|86057.9|86007.9|86056.6|86006.6|16
1631249270000|2021-09-10 04:47:50|86057.3|86007.3|86055|86005|86057.3|86007.3|86054.2|86004.2|25
1631249280000|2021-09-10 04:48:00|86054.9|86004.9|86055.7|86005.7|86056.7|86006.7|86054.6|86004.6|20
1631249290000|2021-09-10 04:48:10|86055.8|86005.8|86055.3|86005.3|86055.8|86005.8|86054.5|86004.5|14
1631249300000|2021-09-10 04:48:20|86054.4|86004.4|86054.5|86004.5|86055.1|86005.1|86053.2|86003.2|17
1631249310000|2021-09-10 04:48:30|86054.8|86004.8|86055.7|86005.7|86057|86007|86054.8|86004.8|14
1631249320000|2021-09-10 04:48:40|86056.9|86006.9|86055.6|86005.6|86056.9|86006.9|86054.5|86004.5|17
1631249330000|2021-09-10 04:48:50|86055.2|86005.2|86055.3|86005.3|86056.2|86006.2|86054.8|86004.8|18
1631249340000|2021-09-10 04:49:00|86055.4|86005.4|86059.2|86009.2|86059.2|86009.2|86055.4|86005.4|23
1631249350000|2021-09-10 04:49:10|86058.9|86008.9|86057.1|86007.1|86058.9|86008.9|86057.1|86007.1|12
1631249360000|2021-09-10 04:49:20|86057.5|86007.5|86059.2|86009.2|86059.6|86009.6|86057.5|86007.5|23
1631249370000|2021-09-10 04:49:30|86059.6|86009.6|86058.8|86008.8|86059.6|86009.6|86058|86008|17
1631249380000|2021-09-10 04:49:40|86058.2|86008.2|86059.9|86009.9|86060.7|86010.7|86057.7|86007.7|29
1631249390000|2021-09-10 04:49:50|86060.4|86010.4|86058.8|86008.8|86060.4|86010.4|86058.6|86008.6|22
1631249400000|2021-09-10 04:50:00|86058.7|86008.7|86058.3|86008.3|86059|86009|86058.1|86008.1|14
1631249410000|2021-09-10 04:50:10|86058.6|86008.6|86059.2|86009.2|86059.2|86009.2|86057.4|86007.4|15
1631249420000|2021-09-10 04:50:20|86058.9|86008.9|86058|86008|86059.8|86009.8|86056.1|86006.1|23
1631249430000|2021-09-10 04:50:30|86057.9|86007.9|86059.2|86009.2|86060|86010|86057.4|86007.4|27
1631249440000|2021-09-10 04:50:40|86058.7|86008.7|86058.4|86008.4|86059.1|86009.1|86057.7|86007.7|19
1631249450000|2021-09-10 04:50:50|86058.1|86008.1|86058.3|86008.3|86060.1|86010.1|86057.9|86007.9|23
1631249460000|2021-09-10 04:51:00|86058.6|86008.6|86058.7|86008.7|86059.1|86009.1|86057.9|86007.9|13
1631249470000|2021-09-10 04:51:10|86058.3|86008.3|86058.4|86008.4|86060.3|86010.3|86057.1|86007.1|23
1631249480000|2021-09-10 04:51:20|86058.9|86008.9|86058.7|86008.7|86063.2|86013.2|86058.1|86008.1|17
1631249490000|2021-09-10 04:51:30|86059.3|86009.3|86058.4|86008.4|86059.7|86009.7|86057.8|86007.8|29
1631249500000|2021-09-10 04:51:40|86058.6|86008.6|86060.8|86010.8|86061.2|86011.2|86057.9|86007.9|26
1631249510000|2021-09-10 04:51:50|86060.7|86010.7|86059|86009|86061.8|86011.8|86058.9|86008.9|29
1631249520000|2021-09-10 04:52:00|86058.9|86008.9|86058.8|86008.8|86059.1|86009.1|86058.1|86008.1|21
1631249530000|2021-09-10 04:52:10|86059.1|86009.1|86058.3|86008.3|86059.1|86009.1|86057.4|86007.4|31
1631249540000|2021-09-10 04:52:20|86059|86009|86058.2|86008.2|86059.5|86009.5|86057.6|86007.6|25
1631249550000|2021-09-10 04:52:30|86057.9|86007.9|86057.4|86007.4|86058.4|86008.4|86057|86007|25
1631249560000|2021-09-10 04:52:40|86057.3|86007.3|86058.1|86008.1|86058.1|86008.1|86055.8|86005.8|22
1631249570000|2021-09-10 04:52:50|86058|86008|86057.1|86007.1|86058|86008|86056.4|86006.4|18
1631249580000|2021-09-10 04:53:00|86057|86007|86058.2|86008.2|86058.6|86008.6|86056.7|86006.7|24
1631249590000|2021-09-10 04:53:10|86057.6|86007.6|86057.8|86007.8|86058.8|86008.8|86057.5|86007.5|19
1631249600000|2021-09-10 04:53:20|86058.4|86008.4|86059.1|86009.1|86060.2|86010.2|86056.6|86006.6|23
1631249610000|2021-09-10 04:53:30|86059.6|86009.6|86057|86007|86060|86010|86056.1|86006.1|24
1631249620000|2021-09-10 04:53:40|86057.3|86007.3|86057.4|86007.4|86058.1|86008.1|86056.4|86006.4|26
1631249630000|2021-09-10 04:53:50|86057.3|86007.3|86052.4|86002.4|86057.6|86007.6|86051.7|86001.7|22
1631249640000|2021-09-10 04:54:00|86052.7|86002.7|86053.1|86003.1|86053.9|86003.9|86052|86002|36
1631249650000|2021-09-10 04:54:10|86053.2|86003.2|86051.8|86001.8|86053.9|86003.9|86051.8|86001.8|25
1631249660000|2021-09-10 04:54:20|86053.5|86003.5|86049.6|85999.6|86053.5|86003.5|86048.4|85998.4|32
1631249670000|2021-09-10 04:54:30|86049.9|85999.9|86048.8|85998.8|86050.4|86000.4|86048.6|85998.6|17
1631249680000|2021-09-10 04:54:40|86048.9|85998.9|86049.7|85999.7|86050.1|86000.1|86048.9|85998.9|11
1631249690000|2021-09-10 04:54:50|86050.1|86000.1|86048.8|85998.8|86051|86001|86048.8|85998.8|17
1631249700000|2021-09-10 04:55:00|86049|85999|86046|85996|86050|86000|86045.7|85995.7|38
1631249710000|2021-09-10 04:55:10|86045.8|85995.8|86046.5|85996.5|86047.2|85997.2|86045.5|85995.5|21
1631249720000|2021-09-10 04:55:20|86048.6|85998.6|86049.3|85999.3|86050.1|86000.1|86048.6|85998.6|29
1631249730000|2021-09-10 04:55:30|86048.8|85998.8|86047.6|85997.6|86049.4|85999.4|86047.6|85997.6|13
1631249740000|2021-09-10 04:55:40|86049.2|85999.2|86049.2|85999.2|86049.5|85999.5|86048.8|85998.8|8
1631249750000|2021-09-10 04:55:50|86049.4|85999.4|86042.5|85992.5|86049.4|85999.4|86041.4|85991.4|41
1631249760000|2021-09-10 04:56:00|86042.9|85992.9|86042.4|85992.4|86043.5|85993.5|86040.7|85990.7|30
1631249770000|2021-09-10 04:56:10|86042.2|85992.2|86046|85996|86046.2|85996.2|86041.1|85991.1|27
1631249780000|2021-09-10 04:56:20|86045.5|85995.5|86044.3|85994.3|86047.4|85997.4|86044.3|85994.3|13
1631249790000|2021-09-10 04:56:30|86045.1|85995.1|86046.1|85996.1|86047.3|85997.3|86044.8|85994.8|23
1631249800000|2021-09-10 04:56:40|86045.9|85995.9|86046.6|85996.6|86049.5|85999.5|86044|85994|20
1631249810000|2021-09-10 04:56:50|86044.7|85994.7|86048|85998|86048.3|85998.3|86044.2|85994.2|34
1631249820000|2021-09-10 04:57:00|86046.7|85996.7|86048.8|85998.8|86050|86000|86046.7|85996.7|39
1631249830000|2021-09-10 04:57:10|86049.3|85999.3|86049.4|85999.4|86049.8|85999.8|86047.9|85997.9|22
1631249840000|2021-09-10 04:57:20|86049.7|85999.7|86048.9|85998.9|86050.7|86000.7|86047.5|85997.5|39
1631249850000|2021-09-10 04:57:30|86048.8|85998.8|86047.4|85997.4|86048.8|85998.8|86046.8|85996.8|39
1631249860000|2021-09-10 04:57:40|86047.6|85997.6|86050.1|86000.1|86051.3|86001.3|86046.3|85996.3|37
1631249870000|2021-09-10 04:57:50|86048.5|85998.5|86049.1|85999.1|86050.3|86000.3|86048.5|85998.5|23
1631249880000|2021-09-10 04:58:00|86049.2|85999.2|86053.4|86003.4|86053.8|86003.8|86049|85999|33
1631249890000|2021-09-10 04:58:10|86053.1|86003.1|86051.9|86001.9|86053.1|86003.1|86050|86000|22
1631249900000|2021-09-10 04:58:20|86051.2|86001.2|86052.2|86002.2|86053|86003|86050.9|86000.9|26
1631249910000|2021-09-10 04:58:30|86052.1|86002.1|86051.8|86001.8|86052.6|86002.6|86051.5|86001.5|23
1631249920000|2021-09-10 04:58:40|86051.7|86001.7|86052.4|86002.4|86052.4|86002.4|86050.7|86000.7|26
1631249930000|2021-09-10 04:58:50|86052.7|86002.7|86050.1|86000.1|86052.7|86002.7|86050.1|86000.1|27
1631249940000|2021-09-10 04:59:00|86050.6|86000.6|86049|85999|86050.7|86000.7|86049|85999|20
1631249950000|2021-09-10 04:59:10|86049.5|85999.5|86049.4|85999.4|86050|86000|86048.6|85998.6|35
1631249960000|2021-09-10 04:59:20|86049.5|85999.5|86048.3|85998.3|86049.5|85999.5|86046.1|85996.1|29
1631249970000|2021-09-10 04:59:30|86047.9|85997.9|86051.6|86001.6|86052.1|86002.1|86047.8|85997.8|34
1631249980000|2021-09-10 04:59:40|86051.2|86001.2|86051.5|86001.5|86052.2|86002.2|86050.5|86000.5|28
1631249990000|2021-09-10 04:59:50|86051.9|86001.9|86053.3|86003.3|86053.3|86003.3|86050.9|86000.9|25
1631250000000|2021-09-10 05:00:00|86053.2|86003.2|86050|86000|86054.3|86004.3|86049.1|85999.1|40
1631250010000|2021-09-10 05:00:10|86050.9|86000.9|86050.2|86000.2|86052.4|86002.4|86049|85999|57
1631250020000|2021-09-10 05:00:20|86050.3|86000.3|86050.4|86000.4|86051.9|86001.9|86049|85999|54
1631250030000|2021-09-10 05:00:30|86051|86001|86053.8|86003.8|86055|86005|86050.2|86000.2|49
1631250040000|2021-09-10 05:00:40|86053.9|86003.9|86053.2|86003.2|86055|86005|86053.2|86003.2|32
1631250050000|2021-09-10 05:00:50|86053.5|86003.5|86047.6|85997.6|86053.5|86003.5|86047.6|85997.6|34
1631250060000|2021-09-10 05:01:00|86048.4|85998.4|86049|85999|86049.5|85999.5|86048.1|85998.1|41
1631250070000|2021-09-10 05:01:10|86048.9|85998.9|86048.2|85998.2|86049.8|85999.8|86047.9|85997.9|32
1631250080000|2021-09-10 05:01:20|86047.9|85997.9|86048.9|85998.9|86049.5|85999.5|86047.7|85997.7|38
1631250090000|2021-09-10 05:01:30|86049.1|85999.1|86048.8|85998.8|86049.7|85999.7|86048.2|85998.2|32
1631250100000|2021-09-10 05:01:40|86048.7|85998.7|86043.7|85993.7|86049.2|85999.2|86043.1|85993.1|50
1631250110000|2021-09-10 05:01:50|86044.2|85994.2|86041.4|85991.4|86044.2|85994.2|86041.4|85991.4|27
1631250120000|2021-09-10 05:02:00|86041.3|85991.3|86033.3|85983.3|86041.4|85991.4|86032.5|85982.5|57
1631250130000|2021-09-10 05:02:10|86034.3|85984.3|86035.2|85985.2|86035.7|85985.7|86032.6|85982.6|65
1631250140000|2021-09-10 05:02:20|86035.5|85985.5|86038.6|85988.6|86040.4|85990.4|86035|85985|64
1631250150000|2021-09-10 05:02:30|86038|85988|86038.9|85988.9|86039.3|85989.3|86038|85988|32
1631250160000|2021-09-10 05:02:40|86039.5|85989.5|86037.3|85987.3|86040.6|85990.6|86037|85987|40
1631250170000|2021-09-10 05:02:50|86037.6|85987.6|86037.7|85987.7|86038.1|85988.1|86035.5|85985.5|28
1631250180000|2021-09-10 05:03:00|86037.9|85987.9|86042.9|85992.9|86044.6|85994.6|86037.4|85987.4|46
1631250190000|2021-09-10 05:03:10|86042.8|85992.8|86040.9|85990.9|86043.7|85993.7|86038.6|85988.6|31
1631250200000|2021-09-10 05:03:20|86040.7|85990.7|86030.7|85980.7|86042.4|85992.4|86030.1|85980.1|32
1631250210000|2021-09-10 05:03:30|86030.8|85980.8|86040.4|85990.4|86040.9|85990.9|86029|85979|38
1631250220000|2021-09-10 05:03:40|86039.8|85989.8|86041.1|85991.1|86041.3|85991.3|86039.5|85989.5|32
1631250230000|2021-09-10 05:03:50|86041.8|85991.8|86040.6|85990.6|86041.8|85991.8|86039.7|85989.7|31
1631250240000|2021-09-10 05:04:00|86040.7|85990.7|86040.4|85990.4|86041.8|85991.8|86039.2|85989.2|28
1631250250000|2021-09-10 05:04:10|86040.5|85990.5|86040.9|85990.9|86041.4|85991.4|86039.7|85989.7|26
1631250260000|2021-09-10 05:04:20|86041.3|85991.3|86042.8|85992.8|86042.9|85992.9|86040.6|85990.6|21
1631250270000|2021-09-10 05:04:30|86043.1|85993.1|86040.8|85990.8|86043.1|85993.1|86040.4|85990.4|30
1631250280000|2021-09-10 05:04:40|86041|85991|86043|85993|86043.2|85993.2|86040.7|85990.7|20
1631250290000|2021-09-10 05:04:50|86043.4|85993.4|86042.4|85992.4|86043.8|85993.8|86041.6|85991.6|22
1631250300000|2021-09-10 05:05:00|86042.5|85992.5|86044.9|85994.9|86045.9|85995.9|86040.9|85990.9|49
1631250310000|2021-09-10 05:05:10|86045.1|85995.1|86043.7|85993.7|86045.2|85995.2|86043.1|85993.1|22
1631250320000|2021-09-10 05:05:20|86043.6|85993.6|86044.7|85994.7|86046.7|85996.7|86043.5|85993.5|27
1631250330000|2021-09-10 05:05:30|86044.8|85994.8|86040.8|85990.8|86044.8|85994.8|86040.8|85990.8|36
1631250340000|2021-09-10 05:05:40|86040.7|85990.7|86037.6|85987.6|86042.5|85992.5|86037.4|85987.4|30
1631250350000|2021-09-10 05:05:50|86037.5|85987.5|86037.6|85987.6|86038.9|85988.9|86037.2|85987.2|36
1631250360000|2021-09-10 05:06:00|86037.9|85987.9|86036.5|85986.5|86038.3|85988.3|86036|85986|30
1631250370000|2021-09-10 05:06:10|86036.2|85986.2|86035.3|85985.3|86037.1|85987.1|86035.1|85985.1|35
1631250380000|2021-09-10 05:06:20|86035.4|85985.4|86034.3|85984.3|86035.6|85985.6|86034.3|85984.3|29
1631250390000|2021-09-10 05:06:30|86034|85984|86033.9|85983.9|86036.4|85986.4|86033.6|85983.6|40
1631250400000|2021-09-10 05:06:40|86034|85984|86033.8|85983.8|86034.7|85984.7|86033.8|85983.8|16
1631250410000|2021-09-10 05:06:50|86034.1|85984.1|86033.5|85983.5|86035.7|85985.7|86033.4|85983.4|20
1631250420000|2021-09-10 05:07:00|86032.8|85982.8|86031.4|85981.4|86033.2|85983.2|86030.6|85980.6|27
1631250430000|2021-09-10 05:07:10|86030.9|85980.9|86032.5|85982.5|86035.5|85985.5|86030.9|85980.9|37
1631250440000|2021-09-10 05:07:20|86032.7|85982.7|86034.1|85984.1|86035.2|85985.2|86029.9|85979.9|43
1631250450000|2021-09-10 05:07:30|86033.5|85983.5|86035.1|85985.1|86035.6|85985.6|86032.1|85982.1|31
1631250460000|2021-09-10 05:07:40|86035|85985|86033.6|85983.6|86037.1|85987.1|86033.6|85983.6|41
1631250470000|2021-09-10 05:07:50|86033.5|85983.5|86034.1|85984.1|86035.4|85985.4|86033|85983|30
1631250480000|2021-09-10 05:08:00|86034|85984|86036.5|85986.5|86038.2|85988.2|86034|85984|48
1631250490000|2021-09-10 05:08:10|86036.7|85986.7|86037.3|85987.3|86038.8|85988.8|86035.7|85985.7|26
1631250500000|2021-09-10 05:08:20|86037.4|85987.4|86036.4|85986.4|86038.3|85988.3|86035.9|85985.9|33
1631250510000|2021-09-10 05:08:30|86036.5|85986.5|86036.2|85986.2|86037.1|85987.1|86035.3|85985.3|25
1631250520000|2021-09-10 05:08:40|86036.3|85986.3|86035.5|85985.5|86037|85987|86035.3|85985.3|23
1631250530000|2021-09-10 05:08:50|86036.1|85986.1|86031.6|85981.6|86036.1|85986.1|86031.2|85981.2|45
1631250540000|2021-09-10 05:09:00|86032.1|85982.1|86034.6|85984.6|86035.3|85985.3|86031|85981|42
1631250550000|2021-09-10 05:09:10|86034.7|85984.7|86028.1|85978.1|86034.7|85984.7|86026.9|85976.9|32
1631250560000|2021-09-10 05:09:20|86028|85978|86027.3|85977.3|86029.1|85979.1|86026.7|85976.7|33
1631250570000|2021-09-10 05:09:30|86027.4|85977.4|86033.6|85983.6|86035.7|85985.7|86027.3|85977.3|43
1631250580000|2021-09-10 05:09:40|86034.7|85984.7|86032.5|85982.5|86034.8|85984.8|86032.5|85982.5|21
1631250590000|2021-09-10 05:09:50|86032.4|85982.4|86031.4|85981.4|86032.8|85982.8|86031.3|85981.3|29
1631250600000|2021-09-10 05:10:00|86031.5|85981.5|86034.1|85984.1|86035.7|85985.7|86030.3|85980.3|37
1631250610000|2021-09-10 05:10:10|86033.1|85983.1|86026|85976|86033.1|85983.1|86017.3|85967.3|42
1631250620000|2021-09-10 05:10:20|86028.2|85978.2|86033.3|85983.3|86034.7|85984.7|86025.6|85975.6|56
1631250630000|2021-09-10 05:10:30|86033.2|85983.2|86031.7|85981.7|86033.2|85983.2|86030.8|85980.8|36
1631250640000|2021-09-10 05:10:40|86031|85981|86034.9|85984.9|86036|85986|86030.3|85980.3|36
1631250650000|2021-09-10 05:10:50|86035|85985|86034.2|85984.2|86035.1|85985.1|86034|85984|29
1631250660000|2021-09-10 05:11:00|86034.1|85984.1|86035.2|85985.2|86035.3|85985.3|86032.4|85982.4|29
1631250670000|2021-09-10 05:11:10|86035.5|85985.5|86036.9|85986.9|86038|85988|86035.5|85985.5|26
1631250680000|2021-09-10 05:11:20|86036.7|85986.7|86035.3|85985.3|86036.7|85986.7|86035.3|85985.3|23
1631250690000|2021-09-10 05:11:30|86035.2|85985.2|86034.4|85984.4|86036|85986|86033.8|85983.8|44
1631250700000|2021-09-10 05:11:40|86034.6|85984.6|86035.3|85985.3|86037.2|85987.2|86034.2|85984.2|23
1631250710000|2021-09-10 05:11:50|86033|85983|86034.6|85984.6|86034.9|85984.9|86033|85983|24
1631250720000|2021-09-10 05:12:00|86034.5|85984.5|86036|85986|86036.9|85986.9|86034.5|85984.5|35
1631250730000|2021-09-10 05:12:10|86035.8|85985.8|86036.9|85986.9|86037.2|85987.2|86035.8|85985.8|44
1631250740000|2021-09-10 05:12:20|86037.1|85987.1|86036.2|85986.2|86037.3|85987.3|86034.3|85984.3|36
1631250750000|2021-09-10 05:12:30|86036.4|85986.4|86037|85987|86041.9|85991.9|86034.7|85984.7|27
1631250760000|2021-09-10 05:12:40|86036.4|85986.4|86037.7|85987.7|86039.8|85989.8|86034.4|85984.4|34
1631250770000|2021-09-10 05:12:50|86036.8|85986.8|86036.6|85986.6|86037.1|85987.1|86035.2|85985.2|27
1631250780000|2021-09-10 05:13:00|86036.9|85986.9|86039.1|85989.1|86040.6|85990.6|86036.2|85986.2|42
1631250790000|2021-09-10 05:13:10|86039|85989|86038.9|85988.9|86041.6|85991.6|86038|85988|40
1631250800000|2021-09-10 05:13:20|86039.4|85989.4|86037|85987|86039.4|85989.4|86036.8|85986.8|31
1631250810000|2021-09-10 05:13:30|86036.7|85986.7|86037.5|85987.5|86039.4|85989.4|86036.7|85986.7|23
1631250820000|2021-09-10 05:13:40|86037.6|85987.6|86035.2|85985.2|86038.8|85988.8|86035.2|85985.2|27
1631250830000|2021-09-10 05:13:50|86034.1|85984.1|86034.6|85984.6|86035.4|85985.4|86034.1|85984.1|27
1631250840000|2021-09-10 05:14:00|86034.9|85984.9|86033.9|85983.9|86035.5|85985.5|86033.1|85983.1|31
1631250850000|2021-09-10 05:14:10|86033.7|85983.7|86036.5|85986.5|86037.3|85987.3|86033.7|85983.7|37
1631250860000|2021-09-10 05:14:20|86036.4|85986.4|86035.1|85985.1|86036.4|85986.4|86034.9|85984.9|25
1631250870000|2021-09-10 05:14:30|86035.3|85985.3|86034.6|85984.6|86036.3|85986.3|86034.2|85984.2|30
1631250880000|2021-09-10 05:14:40|86034.3|85984.3|86034.6|85984.6|86037.5|85987.5|86033.7|85983.7|40
1631250890000|2021-09-10 05:14:50|86035.1|85985.1|86032|85982|86035.1|85985.1|86031.6|85981.6|30
1631250900000|2021-09-10 05:15:00|86031.9|85981.9|86036.6|85986.6|86036.6|85986.6|86029.2|85979.2|53
1631250910000|2021-09-10 05:15:10|86036.3|85986.3|86038.9|85988.9|86039.2|85989.2|86035.8|85985.8|29
1631250920000|2021-09-10 05:15:20|86039.2|85989.2|86042.7|85992.7|86043.3|85993.3|86038.6|85988.6|42
1631250930000|2021-09-10 05:15:30|86041.8|85991.8|86037|85987|86042.5|85992.5|86035.5|85985.5|47
1631250940000|2021-09-10 05:15:40|86037.4|85987.4|86035.7|85985.7|86038.2|85988.2|86035.7|85985.7|33
1631250950000|2021-09-10 05:15:50|86035.6|85985.6|86036.2|85986.2|86036.7|85986.7|86035.6|85985.6|25
1631250960000|2021-09-10 05:16:00|86036.5|85986.5|86037.7|85987.7|86038.3|85988.3|86035.6|85985.6|20
1631250970000|2021-09-10 05:16:10|86037.6|85987.6|86040|85990|86040.5|85990.5|86036.4|85986.4|34
1631250980000|2021-09-10 05:16:20|86039.9|85989.9|86039.8|85989.8|86039.9|85989.9|86038.9|85988.9|9
1631250990000|2021-09-10 05:16:30|86038.2|85988.2|86038.2|85988.2|86040.2|85990.2|86037.6|85987.6|29
1631251000000|2021-09-10 05:16:40|86038.3|85988.3|86037.1|85987.1|86040.1|85990.1|86036.9|85986.9|25
1631251010000|2021-09-10 05:16:50|86037.6|85987.6|86037.7|85987.7|86038.7|85988.7|86037.3|85987.3|15
1631251020000|2021-09-10 05:17:00|86041|85991|86040.5|85990.5|86043.1|85993.1|86039|85989|49
1631251030000|2021-09-10 05:17:10|86040.8|85990.8|86038.3|85988.3|86042.4|85992.4|86038.3|85988.3|33
1631251040000|2021-09-10 05:17:20|86038.1|85988.1|86037.4|85987.4|86040.8|85990.8|86036.9|85986.9|45
1631251050000|2021-09-10 05:17:30|86037.7|85987.7|86038.8|85988.8|86039.3|85989.3|86037.7|85987.7|27
1631251060000|2021-09-10 05:17:40|86039|85989|86044.8|85994.8|86044.8|85994.8|86038.7|85988.7|38
1631251070000|2021-09-10 05:17:50|86044.4|85994.4|86048.6|85998.6|86048.8|85998.8|86044.4|85994.4|39
1631251080000|2021-09-10 05:18:00|86048.8|85998.8|86046.9|85996.9|86049.5|85999.5|86046.4|85996.4|42
1631251090000|2021-09-10 05:18:10|86046.8|85996.8|86047.1|85997.1|86047.3|85997.3|86046.8|85996.8|12
1631251100000|2021-09-10 05:18:20|86047.2|85997.2|86048.7|85998.7|86049.1|85999.1|86046.8|85996.8|35
1631251110000|2021-09-10 05:18:30|86048.1|85998.1|86047.7|85997.7|86048.7|85998.7|86047.1|85997.1|27
1631251120000|2021-09-10 05:18:40|86048|85998|86048.4|85998.4|86048.5|85998.5|86047.8|85997.8|32
1631251130000|2021-09-10 05:18:50|86048.3|85998.3|86047.8|85997.8|86049.9|85999.9|86047.7|85997.7|30
1631251140000|2021-09-10 05:19:00|86047.3|85997.3|86048.8|85998.8|86048.8|85998.8|86047.1|85997.1|25
1631251150000|2021-09-10 05:19:10|86049.4|85999.4|86046.2|85996.2|86049.4|85999.4|86045.7|85995.7|27
1631251160000|2021-09-10 05:19:20|86046.1|85996.1|86048.9|85998.9|86048.9|85998.9|86046|85996|27
1631251170000|2021-09-10 05:19:30|86049.3|85999.3|86050.7|86000.7|86050.7|86000.7|86049.1|85999.1|28
1631251180000|2021-09-10 05:19:40|86050.5|86000.5|86049.9|85999.9|86050.7|86000.7|86049|85999|35
1631251190000|2021-09-10 05:19:50|86050.1|86000.1|86050.2|86000.2|86050.8|86000.8|86049.2|85999.2|27
1631251200000|2021-09-10 05:20:00|86050.1|86000.1|86051.6|86001.6|86051.9|86001.9|86049.4|85999.4|28
1631251210000|2021-09-10 05:20:10|86051.8|86001.8|86051.1|86001.1|86052.1|86002.1|86050.5|86000.5|20
1631251220000|2021-09-10 05:20:20|86051|86001|86042.5|85992.5|86051.3|86001.3|86041|85991|42
1631251230000|2021-09-10 05:20:30|86042.9|85992.9|86042.4|85992.4|86042.9|85992.9|86041.9|85991.9|21
1631251240000|2021-09-10 05:20:40|86042.3|85992.3|86044|85994|86044|85994|86041.2|85991.2|35
1631251250000|2021-09-10 05:20:50|86043.9|85993.9|86046.4|85996.4|86046.4|85996.4|86042.9|85992.9|33
1631251260000|2021-09-10 05:21:00|86046.6|85996.6|86047.4|85997.4|86048.9|85998.9|86046.2|85996.2|45
1631251270000|2021-09-10 05:21:10|86047.1|85997.1|86046.7|85996.7|86048|85998|86045.4|85995.4|36
1631251280000|2021-09-10 05:21:20|86046.2|85996.2|86046|85996|86047.1|85997.1|86046|85996|13
1631251290000|2021-09-10 05:21:30|86046.2|85996.2|86047|85997|86047.6|85997.6|86046.2|85996.2|25
1631251300000|2021-09-10 05:21:40|86046.9|85996.9|86047.7|85997.7|86048.9|85998.9|86046.8|85996.8|33
1631251310000|2021-09-10 05:21:50|86048.1|85998.1|86047.6|85997.6|86049.6|85999.6|86047.3|85997.3|40
1631251320000|2021-09-10 05:22:00|86047.4|85997.4|86048.9|85998.9|86049.7|85999.7|86047.4|85997.4|29
1631251330000|2021-09-10 05:22:10|86049.2|85999.2|86049|85999|86050.1|86000.1|86046.6|85996.6|31
1631251340000|2021-09-10 05:22:20|86049.1|85999.1|86049.4|85999.4|86049.9|85999.9|86049|85999|19
1631251350000|2021-09-10 05:22:30|86049.7|85999.7|86048.4|85998.4|86050|86000|86047.1|85997.1|42
1631251360000|2021-09-10 05:22:40|86048.7|85998.7|86044.5|85994.5|86048.7|85998.7|86044.3|85994.3|39
1631251370000|2021-09-10 05:22:50|86045.6|85995.6|86045.6|85995.6|86046|85996|86043.9|85993.9|24
1631251380000|2021-09-10 05:23:00|86045.5|85995.5|86044.6|85994.6|86046.4|85996.4|86044.5|85994.5|31
1631251390000|2021-09-10 05:23:10|86044.5|85994.5|86043.1|85993.1|86044.9|85994.9|86041.8|85991.8|34
1631251400000|2021-09-10 05:23:20|86043.4|85993.4|86044.3|85994.3|86044.8|85994.8|86042.3|85992.3|26
1631251410000|2021-09-10 05:23:30|86044.4|85994.4|86038.8|85988.8|86044.6|85994.6|86037.2|85987.2|42
1631251420000|2021-09-10 05:23:40|86038.3|85988.3|86038.7|85988.7|86039.6|85989.6|86038.3|85988.3|28
1631251430000|2021-09-10 05:23:50|86038.5|85988.5|86042.1|85992.1|86043.9|85993.9|86038.5|85988.5|44
1631251440000|2021-09-10 05:24:00|86042.4|85992.4|86039|85989|86042.9|85992.9|86037.8|85987.8|43
1631251450000|2021-09-10 05:24:10|86039.1|85989.1|86038.2|85988.2|86039.6|85989.6|86037.5|85987.5|29
1631251460000|2021-09-10 05:24:20|86038.1|85988.1|86037.9|85987.9|86038.3|85988.3|86037.4|85987.4|19
1631251470000|2021-09-10 05:24:30|86038.1|85988.1|86036.9|85986.9|86038.5|85988.5|86036.8|85986.8|27
1631251480000|2021-09-10 05:24:40|86036.6|85986.6|86034|85984|86037.6|85987.6|86033.4|85983.4|31
1631251490000|2021-09-10 05:24:50|86033.9|85983.9|86036|85986|86036|85986|86033.6|85983.6|49
1631251500000|2021-09-10 05:25:00|86035.7|85985.7|86031.2|85981.2|86035.9|85985.9|86030.6|85980.6|41
1631251510000|2021-09-10 05:25:10|86031.4|85981.4|86031.4|85981.4|86033.1|85983.1|86030.6|85980.6|28
1631251520000|2021-09-10 05:25:20|86031|85981|86030.2|85980.2|86032.4|85982.4|86029.2|85979.2|35
1631251530000|2021-09-10 05:25:30|86030.3|85980.3|86034.9|85984.9|86035.9|85985.9|86030.2|85980.2|33
1631251540000|2021-09-10 05:25:40|86035.5|85985.5|86035|85985|86036.5|85986.5|86035|85985|31
1631251550000|2021-09-10 05:25:50|86034.8|85984.8|86034.5|85984.5|86035.7|85985.7|86034|85984|34
1631251560000|2021-09-10 05:26:00|86034.6|85984.6|86031|85981|86034.6|85984.6|86029.8|85979.8|35
1631251570000|2021-09-10 05:26:10|86031.1|85981.1|86032.9|85982.9|86032.9|85982.9|86029.5|85979.5|29
1631251580000|2021-09-10 05:26:20|86032.6|85982.6|86032.9|85982.9|86032.9|85982.9|86031.8|85981.8|20
1631251590000|2021-09-10 05:26:30|86033.2|85983.2|86036|85986|86036.8|85986.8|86032.8|85982.8|21
1631251600000|2021-09-10 05:26:40|86035.9|85985.9|86034.1|85984.1|86036.7|85986.7|86033.8|85983.8|27
1631251610000|2021-09-10 05:26:50|86034.3|85984.3|86034.4|85984.4|86034.9|85984.9|86034.1|85984.1|24
1631251620000|2021-09-10 05:27:00|86034|85984|86035.3|85985.3|86036.2|85986.2|86033.3|85983.3|44
1631251630000|2021-09-10 05:27:10|86035.6|85985.6|86035.5|85985.5|86036.6|85986.6|86035.2|85985.2|22
1631251640000|2021-09-10 05:27:20|86035.4|85985.4|86035.7|85985.7|86036.2|85986.2|86035.2|85985.2|30
1631251650000|2021-09-10 05:27:30|86035.6|85985.6|86033.7|85983.7|86035.6|85985.6|86033.1|85983.1|28
1631251660000|2021-09-10 05:27:40|86033.9|85983.9|86034|85984|86035|85985|86033.7|85983.7|22
1631251670000|2021-09-10 05:27:50|86033.6|85983.6|86033.4|85983.4|86033.7|85983.7|86032.7|85982.7|25
1631251680000|2021-09-10 05:28:00|86033.6|85983.6|86034.1|85984.1|86034.7|85984.7|86033.3|85983.3|22
1631251690000|2021-09-10 05:28:10|86033.8|85983.8|86036.2|85986.2|86036.6|85986.6|86033.8|85983.8|27
1631251700000|2021-09-10 05:28:20|86036|85986|86032.4|85982.4|86036.7|85986.7|86032.2|85982.2|21
1631251710000|2021-09-10 05:28:30|86032.5|85982.5|86033.6|85983.6|86034.2|85984.2|86032.5|85982.5|34
1631251720000|2021-09-10 05:28:40|86033.9|85983.9|86036|85986|86036|85986|86033.9|85983.9|17
1631251730000|2021-09-10 05:28:50|86036.1|85986.1|86037.2|85987.2|86037.6|85987.6|86036|85986|39
1631251740000|2021-09-10 05:29:00|86037.3|85987.3|86037.5|85987.5|86039.4|85989.4|86036.9|85986.9|38
1631251750000|2021-09-10 05:29:10|86037.3|85987.3|86037.9|85987.9|86038.1|85988.1|86036.8|85986.8|20
1631251760000|2021-09-10 05:29:20|86037.8|85987.8|86039.1|85989.1|86039.8|85989.8|86037.6|85987.6|22
1631251770000|2021-09-10 05:29:30|86039.2|85989.2|86037.8|85987.8|86040|85990|86037|85987|38
1631251780000|2021-09-10 05:29:40|86037.7|85987.7|86037.9|85987.9|86038.3|85988.3|86037.1|85987.1|28
1631251790000|2021-09-10 05:29:50|86038|85988|86037.3|85987.3|86038|85988|86036.8|85986.8|27
1631251800000|2021-09-10 05:30:00|86037.9|85987.9|86038.1|85988.1|86038.7|85988.7|86037.6|85987.6|37
1631251810000|2021-09-10 05:30:10|86038|85988|86037.5|85987.5|86038.5|85988.5|86037.3|85987.3|32
1631251820000|2021-09-10 05:30:20|86037.9|85987.9|86038.7|85988.7|86038.7|85988.7|86037.5|85987.5|27
1631251830000|2021-09-10 05:30:30|86038.1|85988.1|86039.2|85989.2|86040.7|85990.7|86038.1|85988.1|29
1631251840000|2021-09-10 05:30:40|86039.3|85989.3|86039.4|85989.4|86040.3|85990.3|86038.5|85988.5|46
1631251850000|2021-09-10 05:30:50|86039.2|85989.2|86039.1|85989.1|86039.5|85989.5|86038.3|85988.3|20
1631251860000|2021-09-10 05:31:00|86039.3|85989.3|86038.7|85988.7|86040.1|85990.1|86038.5|85988.5|18
1631251870000|2021-09-10 05:31:10|86038.6|85988.6|86039.2|85989.2|86039.4|85989.4|86038.3|85988.3|17
1631251880000|2021-09-10 05:31:20|86039.1|85989.1|86038.9|85988.9|86040.1|85990.1|86038.4|85988.4|31
1631251890000|2021-09-10 05:31:30|86038.2|85988.2|86038.2|85988.2|86038.8|85988.8|86037.8|85987.8|29
1631251900000|2021-09-10 05:31:40|86037.3|85987.3|86031|85981|86038|85988|86029.6|85979.6|37
1631251910000|2021-09-10 05:31:50|86030.7|85980.7|86030.8|85980.8|86031.1|85981.1|86030.2|85980.2|29
1631251920000|2021-09-10 05:32:00|86030.7|85980.7|86031.1|85981.1|86031.3|85981.3|86030|85980|30
1631251930000|2021-09-10 05:32:10|86031.3|85981.3|86031.6|85981.6|86032.8|85982.8|86030.9|85980.9|32
1631251940000|2021-09-10 05:32:20|86031.3|85981.3|86031|85981|86031.9|85981.9|86030.1|85980.1|33
1631251950000|2021-09-10 05:32:30|86031.2|85981.2|86028.6|85978.6|86031.2|85981.2|86027.3|85977.3|24
1631251960000|2021-09-10 05:32:40|86028.3|85978.3|86030.8|85980.8|86031|85981|86027.6|85977.6|40
1631251970000|2021-09-10 05:32:50|86030.9|85980.9|86031.2|85981.2|86031.5|85981.5|86030.5|85980.5|21
1631251980000|2021-09-10 05:33:00|86031.1|85981.1|86030.3|85980.3|86031.7|85981.7|86029.4|85979.4|25
1631251990000|2021-09-10 05:33:10|86029.9|85979.9|86030.9|85980.9|86030.9|85980.9|86029.5|85979.5|13
1631252000000|2021-09-10 05:33:20|86031|85981|86030.5|85980.5|86031.7|85981.7|86029.7|85979.7|39
1631252010000|2021-09-10 05:33:30|86030.4|85980.4|86031.7|85981.7|86031.9|85981.9|86030.4|85980.4|36
1631252020000|2021-09-10 05:33:40|86031.8|85981.8|86029.2|85979.2|86032.3|85982.3|86027.8|85977.8|34
1631252030000|2021-09-10 05:33:50|86029.1|85979.1|86027.2|85977.2|86030.9|85980.9|86026.9|85976.9|38
1631252040000|2021-09-10 05:34:00|86027.4|85977.4|86028.3|85978.3|86028.7|85978.7|86026.1|85976.1|35
1631252050000|2021-09-10 05:34:10|86028.4|85978.4|86028.1|85978.1|86029|85979|86026.8|85976.8|32
1631252060000|2021-09-10 05:34:20|86028.6|85978.6|86028.5|85978.5|86028.9|85978.9|86027.7|85977.7|30
1631252070000|2021-09-10 05:34:30|86028.4|85978.4|86027.6|85977.6|86029.3|85979.3|86026.6|85976.6|19
1631252080000|2021-09-10 05:34:40|86027.3|85977.3|86027.3|85977.3|86028.3|85978.3|86026.4|85976.4|31
1631252090000|2021-09-10 05:34:50|86027.4|85977.4|86028.1|85978.1|86029.2|85979.2|86027.4|85977.4|12
1631252100000|2021-09-10 05:35:00|86028.2|85978.2|86029|85979|86030|85980|86025|85975|53
1631252110000|2021-09-10 05:35:10|86029.5|85979.5|86030.2|85980.2|86031.3|85981.3|86028.4|85978.4|47
1631252120000|2021-09-10 05:35:20|86029.6|85979.6|86028.9|85978.9|86031.1|85981.1|86028.2|85978.2|46
1631252130000|2021-09-10 05:35:30|86028.6|85978.6|86029.4|85979.4|86029.8|85979.8|86027.2|85977.2|48
1631252140000|2021-09-10 05:35:40|86029.5|85979.5|86030.5|85980.5|86030.7|85980.7|86028.5|85978.5|45
1631252150000|2021-09-10 05:35:50|86030|85980|86028.4|85978.4|86030.4|85980.4|86027.2|85977.2|47
1631252160000|2021-09-10 05:36:00|86028.5|85978.5|86027.2|85977.2|86028.8|85978.8|86025.7|85975.7|45
1631252170000|2021-09-10 05:36:10|86027.3|85977.3|86034.4|85984.4|86034.7|85984.7|86027|85977|48
1631252180000|2021-09-10 05:36:20|86035.5|85985.5|86032.3|85982.3|86035.5|85985.5|86031.7|85981.7|28
1631252190000|2021-09-10 05:36:30|86032|85982|86031|85981|86032.1|85982.1|86029.6|85979.6|39
1631252200000|2021-09-10 05:36:40|86031.4|85981.4|86026.7|85976.7|86032.3|85982.3|86025.9|85975.9|36
1631252210000|2021-09-10 05:36:50|86026.8|85976.8|86026.1|85976.1|86026.8|85976.8|86025|85975|42
1631252220000|2021-09-10 05:37:00|86026.3|85976.3|86028.3|85978.3|86029.9|85979.9|86026.3|85976.3|39
1631252230000|2021-09-10 05:37:10|86027.9|85977.9|86032.1|85982.1|86033.4|85983.4|86027|85977|51
1631252240000|2021-09-10 05:37:20|86032.3|85982.3|86032.6|85982.6|86033|85983|86030.9|85980.9|55
1631252250000|2021-09-10 05:37:30|86032.7|85982.7|86031.6|85981.6|86033.2|85983.2|86031.6|85981.6|20
1631252260000|2021-09-10 05:37:40|86032|85982|86032.2|85982.2|86032.3|85982.3|86031.1|85981.1|21
1631252270000|2021-09-10 05:37:50|86032.5|85982.5|86032.5|85982.5|86034.7|85984.7|86032.1|85982.1|30
1631252280000|2021-09-10 05:38:00|86032.4|85982.4|86027.7|85977.7|86033.6|85983.6|86025.8|85975.8|62
1631252290000|2021-09-10 05:38:10|86027.1|85977.1|86030.5|85980.5|86030.6|85980.6|86027|85977|44
1631252300000|2021-09-10 05:38:20|86030.7|85980.7|86031.5|85981.5|86031.5|85981.5|86030.5|85980.5|35
1631252310000|2021-09-10 05:38:30|86031.4|85981.4|86029.9|85979.9|86034|85984|86029.5|85979.5|48
1631252320000|2021-09-10 05:38:40|86030|85980|86032.4|85982.4|86032.4|85982.4|86029.2|85979.2|36
1631252330000|2021-09-10 05:38:50|86032.3|85982.3|86030.1|85980.1|86032.4|85982.4|86028.9|85978.9|36
1631252340000|2021-09-10 05:39:00|86030.2|85980.2|86026|85976|86030.2|85980.2|86024.6|85974.6|17
1631252350000|2021-09-10 05:39:10|86025.9|85975.9|86024.6|85974.6|86025.9|85975.9|86022.3|85972.3|45
1631252360000|2021-09-10 05:39:20|86023.8|85973.8|86022.1|85972.1|86024.2|85974.2|86020.6|85970.6|35
1631252370000|2021-09-10 05:39:30|86022.3|85972.3|86023|85973|86023.9|85973.9|86022.3|85972.3|25
1631252380000|2021-09-10 05:39:40|86023.1|85973.1|86025.4|85975.4|86026|85976|86023|85973|24
1631252390000|2021-09-10 05:39:50|86025.7|85975.7|86019.1|85969.1|86026.1|85976.1|86019.1|85969.1|35
1631252400000|2021-09-10 05:40:00|86019.2|85969.2|86019.6|85969.6|86020.7|85970.7|86019.1|85969.1|33
1631252410000|2021-09-10 05:40:10|86019.7|85969.7|86019.2|85969.2|86020.2|85970.2|86018.9|85968.9|30
1631252420000|2021-09-10 05:40:20|86019.1|85969.1|86019.4|85969.4|86021|85971|86017.5|85967.5|37
1631252430000|2021-09-10 05:40:30|86019.1|85969.1|86017.3|85967.3|86020.3|85970.3|86017.3|85967.3|33
1631252440000|2021-09-10 05:40:40|86017.1|85967.1|86020.4|85970.4|86022.2|85972.2|86017.1|85967.1|46
1631252450000|2021-09-10 05:40:50|86020.5|85970.5|86025.5|85975.5|86026.3|85976.3|86020.4|85970.4|41
1631252460000|2021-09-10 05:41:00|86025.8|85975.8|86024|85974|86026.2|85976.2|86023.9|85973.9|50
1631252470000|2021-09-10 05:41:10|86023.9|85973.9|86023.9|85973.9|86025.2|85975.2|86023.8|85973.8|27
1631252480000|2021-09-10 05:41:20|86024.2|85974.2|86025.8|85975.8|86026.8|85976.8|86024.2|85974.2|35
1631252490000|2021-09-10 05:41:30|86025.7|85975.7|86023.5|85973.5|86027.1|85977.1|86023.3|85973.3|25
1631252500000|2021-09-10 05:41:40|86023.6|85973.6|86025.1|85975.1|86025.1|85975.1|86023.4|85973.4|12
1631252510000|2021-09-10 05:41:50|86023.8|85973.8|86023.1|85973.1|86024.2|85974.2|86022.5|85972.5|28
1631252520000|2021-09-10 05:42:00|86023.3|85973.3|86025.1|85975.1|86025.8|85975.8|86019.1|85969.1|59
1631252530000|2021-09-10 05:42:10|86025|85975|86022.1|85972.1|86025|85975|86021.6|85971.6|40
1631252540000|2021-09-10 05:42:20|86022.6|85972.6|86023.4|85973.4|86024.1|85974.1|86022.6|85972.6|35
1631252550000|2021-09-10 05:42:30|86024|85974|86023.3|85973.3|86024.9|85974.9|86023.2|85973.2|31
1631252560000|2021-09-10 05:42:40|86023.1|85973.1|86020.1|85970.1|86024.3|85974.3|86019.4|85969.4|45
1631252570000|2021-09-10 05:42:50|86020|85970|86022.7|85972.7|86023.7|85973.7|86020|85970|43
1631252580000|2021-09-10 05:43:00|86022.4|85972.4|86022.9|85972.9|86023.1|85973.1|86020.9|85970.9|59
1631252590000|2021-09-10 05:43:10|86022.8|85972.8|86021.8|85971.8|86023.5|85973.5|86020.6|85970.6|46
1631252600000|2021-09-10 05:43:20|86021.6|85971.6|86021.1|85971.1|86022.1|85972.1|86019.9|85969.9|34
1631252610000|2021-09-10 05:43:30|86021|85971|86019.3|85969.3|86021.7|85971.7|86019.3|85969.3|22
1631252620000|2021-09-10 05:43:40|86019.4|85969.4|86019.3|85969.3|86020.4|85970.4|86018.9|85968.9|24
1631252630000|2021-09-10 05:43:50|86019.2|85969.2|86023.1|85973.1|86023.1|85973.1|86019.2|85969.2|41
1631252640000|2021-09-10 05:44:00|86023.2|85973.2|86023.3|85973.3|86023.3|85973.3|86022.3|85972.3|25
1631252650000|2021-09-10 05:44:10|86023.1|85973.1|86023.8|85973.8|86024.2|85974.2|86022.6|85972.6|25
1631252660000|2021-09-10 05:44:20|86023.7|85973.7|86022|85972|86024|85974|86020.6|85970.6|32
1631252670000|2021-09-10 05:44:30|86022.4|85972.4|86023.5|85973.5|86023.5|85973.5|86022|85972|25
1631252680000|2021-09-10 05:44:40|86023.1|85973.1|86022.6|85972.6|86023.5|85973.5|86020.6|85970.6|21
1631252690000|2021-09-10 05:44:50|86022.4|85972.4|86022.9|85972.9|86022.9|85972.9|86021.9|85971.9|26
1631252700000|2021-09-10 05:45:00|86022.8|85972.8|86023|85973|86024.3|85974.3|86022.4|85972.4|37
1631252710000|2021-09-10 05:45:10|86022.6|85972.6|86020.9|85970.9|86022.8|85972.8|86019.2|85969.2|38
1631252720000|2021-09-10 05:45:20|86020.8|85970.8|86021.7|85971.7|86022.1|85972.1|86020.1|85970.1|39
1631252730000|2021-09-10 05:45:30|86021.8|85971.8|86022.8|85972.8|86023|85973|86021.8|85971.8|19
1631252740000|2021-09-10 05:45:40|86023|85973|86024.3|85974.3|86024.6|85974.6|86022.8|85972.8|29
1631252750000|2021-09-10 05:45:50|86024.7|85974.7|86027.3|85977.3|86028.6|85978.6|86024.3|85974.3|40
1631252760000|2021-09-10 05:46:00|86029.4|85979.4|86027|85977|86030.5|85980.5|86026.1|85976.1|43
1631252770000|2021-09-10 05:46:10|86027.1|85977.1|86029.2|85979.2|86029.2|85979.2|86025.7|85975.7|24
1631252780000|2021-09-10 05:46:20|86029.4|85979.4|86029.6|85979.6|86029.9|85979.9|86027.9|85977.9|28
1631252790000|2021-09-10 05:46:30|86029.9|85979.9|86030.5|85980.5|86030.5|85980.5|86029.1|85979.1|28
1631252800000|2021-09-10 05:46:40|86030.7|85980.7|86027.3|85977.3|86030.7|85980.7|86026.7|85976.7|39
1631252810000|2021-09-10 05:46:50|86026.5|85976.5|86027.1|85977.1|86028.8|85978.8|86025.8|85975.8|32
1631252820000|2021-09-10 05:47:00|86027.2|85977.2|86028.2|85978.2|86028.7|85978.7|86026.2|85976.2|21
1631252830000|2021-09-10 05:47:10|86028.1|85978.1|86029.6|85979.6|86029.8|85979.8|86027.5|85977.5|33
1631252840000|2021-09-10 05:47:20|86029.7|85979.7|86031|85981|86032.6|85982.6|86029.1|85979.1|38
1631252850000|2021-09-10 05:47:30|86030.7|85980.7|86036.6|85986.6|86036.7|85986.7|86030.6|85980.6|39
1631252860000|2021-09-10 05:47:40|86036.8|85986.8|86039.6|85989.6|86039.8|85989.8|86036.6|85986.6|36
1631252870000|2021-09-10 05:47:50|86040|85990|86040.6|85990.6|86043.1|85993.1|86039.6|85989.6|41
1631252880000|2021-09-10 05:48:00|86040.9|85990.9|86040.7|85990.7|86041.2|85991.2|86039.8|85989.8|29
1631252890000|2021-09-10 05:48:10|86040.6|85990.6|86041.7|85991.7|86041.8|85991.8|86038.7|85988.7|33
1631252900000|2021-09-10 05:48:20|86041.8|85991.8|86047|85997|86047.6|85997.6|86040.9|85990.9|53
1631252910000|2021-09-10 05:48:30|86047.1|85997.1|86050.5|86000.5|86050.5|86000.5|86046.9|85996.9|41
1631252920000|2021-09-10 05:48:40|86050.4|86000.4|86051.6|86001.6|86052.3|86002.3|86050.1|86000.1|38
1631252930000|2021-09-10 05:48:50|86052|86002|86049.8|85999.8|86052.8|86002.8|86049.8|85999.8|33
1631252940000|2021-09-10 05:49:00|86049.9|85999.9|86049.6|85999.6|86052|86002|86049.3|85999.3|31
1631252950000|2021-09-10 05:49:10|86049.7|85999.7|86048.8|85998.8|86051.6|86001.6|86047.3|85997.3|39
1631252960000|2021-09-10 05:49:20|86048.5|85998.5|86049|85999|86049.6|85999.6|86047|85997|26
1631252970000|2021-09-10 05:49:30|86048.8|85998.8|86047.1|85997.1|86050|86000|86046.9|85996.9|28
1631252980000|2021-09-10 05:49:40|86046.8|85996.8|86047.9|85997.9|86049.3|85999.3|86046.8|85996.8|48
1631252990000|2021-09-10 05:49:50|86047.7|85997.7|86047.2|85997.2|86050|86000|86047.2|85997.2|41
1631253000000|2021-09-10 05:50:00|86047.5|85997.5|86051.8|86001.8|86055.2|86005.2|86047.5|85997.5|52
1631253010000|2021-09-10 05:50:10|86050.3|86000.3|86055.1|86005.1|86055.7|86005.7|86050.3|86000.3|30
1631253020000|2021-09-10 05:50:20|86055.5|86005.5|86053.2|86003.2|86055.6|86005.6|86053|86003|40
1631253030000|2021-09-10 05:50:30|86053.3|86003.3|86052.6|86002.6|86053.9|86003.9|86051|86001|54
1631253040000|2021-09-10 05:50:40|86049.1|85999.1|86048.6|85998.6|86050.1|86000.1|86047.5|85997.5|43
1631253050000|2021-09-10 05:50:50|86048.8|85998.8|86045|85995|86049.4|85999.4|86044.8|85994.8|48
1631253060000|2021-09-10 05:51:00|86044.9|85994.9|86044.4|85994.4|86045.8|85995.8|86043.7|85993.7|37
1631253070000|2021-09-10 05:51:10|86044.6|85994.6|86048.9|85998.9|86049.8|85999.8|86044.6|85994.6|45
1631253080000|2021-09-10 05:51:20|86048.7|85998.7|86049.1|85999.1|86050.5|86000.5|86047.5|85997.5|59
1631253090000|2021-09-10 05:51:30|86049.3|85999.3|86050.8|86000.8|86050.8|86000.8|86049|85999|48
1631253100000|2021-09-10 05:51:40|86050.7|86000.7|86051.2|86001.2|86051.9|86001.9|86050.4|86000.4|67
1631253110000|2021-09-10 05:51:50|86051.1|86001.1|86054.1|86004.1|86054.7|86004.7|86050.8|86000.8|42
1631253120000|2021-09-10 05:52:00|86052.9|86002.9|86053.9|86003.9|86054.3|86004.3|86052.2|86002.2|27
1631253130000|2021-09-10 05:52:10|86054.6|86004.6|86053.5|86003.5|86055.1|86005.1|86053.4|86003.4|27
1631253140000|2021-09-10 05:52:20|86053.6|86003.6|86052.7|86002.7|86053.6|86003.6|86050.3|86000.3|19
1631253150000|2021-09-10 05:52:30|86053.5|86003.5|86052.4|86002.4|86054.9|86004.9|86052.4|86002.4|13
1631253160000|2021-09-10 05:52:40|86052.3|86002.3|86053.5|86003.5|86055.9|86005.9|86052.3|86002.3|23
1631253170000|2021-09-10 05:52:50|86053.4|86003.4|86052.6|86002.6|86055.5|86005.5|86052.6|86002.6|26
1631253180000|2021-09-10 05:53:00|86053.4|86003.4|86053|86003|86053.7|86003.7|86051.9|86001.9|23
1631253190000|2021-09-10 05:53:10|86052.9|86002.9|86053.2|86003.2|86054.8|86004.8|86051.9|86001.9|26
1631253200000|2021-09-10 05:53:20|86053.3|86003.3|86054.1|86004.1|86055.6|86005.6|86052.5|86002.5|15
1631253210000|2021-09-10 05:53:30|86053.6|86003.6|86051.6|86001.6|86054|86004|86049.3|85999.3|43
1631253220000|2021-09-10 05:53:40|86051.5|86001.5|86047.3|85997.3|86052.5|86002.5|86047.2|85997.2|47
1631253230000|2021-09-10 05:53:50|86047.5|85997.5|86049.7|85999.7|86049.7|85999.7|86046.8|85996.8|48
1631253240000|2021-09-10 05:54:00|86049.6|85999.6|86051.4|86001.4|86051.8|86001.8|86048.2|85998.2|58
1631253250000|2021-09-10 05:54:10|86051|86001|86053|86003|86056.1|86006.1|86050.8|86000.8|54
1631253260000|2021-09-10 05:54:20|86054.5|86004.5|86052.8|86002.8|86055|86005|86052.3|86002.3|45
1631253270000|2021-09-10 05:54:30|86052.7|86002.7|86053.8|86003.8|86053.8|86003.8|86051.8|86001.8|29
1631253280000|2021-09-10 05:54:40|86053.6|86003.6|86053.6|86003.6|86053.6|86003.6|86053|86003|19
1631253290000|2021-09-10 05:54:50|86053.5|86003.5|86055.4|86005.4|86056.1|86006.1|86052|86002|30
1631253300000|2021-09-10 05:55:00|86054.4|86004.4|86055.5|86005.5|86056.4|86006.4|86054.1|86004.1|34
1631253310000|2021-09-10 05:55:10|86055.2|86005.2|86055.9|86005.9|86057.1|86007.1|86054.1|86004.1|25
1631253320000|2021-09-10 05:55:20|86055.5|86005.5|86054.1|86004.1|86056.7|86006.7|86054.1|86004.1|15
1631253330000|2021-09-10 05:55:30|86054.3|86004.3|86056.8|86006.8|86056.8|86006.8|86054.3|86004.3|34
1631253340000|2021-09-10 05:55:40|86056.6|86006.6|86057.2|86007.2|86058.1|86008.1|86056.2|86006.2|15
1631253350000|2021-09-10 05:55:50|86057.3|86007.3|86056.1|86006.1|86057.4|86007.4|86055.8|86005.8|23
1631253360000|2021-09-10 05:56:00|86054.3|86004.3|86055.9|86005.9|86058.5|86008.5|86053.3|86003.3|45
1631253370000|2021-09-10 05:56:10|86056|86006|86055.9|86005.9|86057.2|86007.2|86051.8|86001.8|41
1631253380000|2021-09-10 05:56:20|86055.8|86005.8|86053.9|86003.9|86055.8|86005.8|86049.2|85999.2|62
1631253390000|2021-09-10 05:56:30|86053.8|86003.8|86054.4|86004.4|86056.4|86006.4|86050.9|86000.9|44
1631253400000|2021-09-10 05:56:40|86054.2|86004.2|86051.1|86001.1|86056.6|86006.6|86048.9|85998.9|76
1631253410000|2021-09-10 05:56:50|86050.9|86000.9|86051.3|86001.3|86053.3|86003.3|86049.4|85999.4|44
1631253420000|2021-09-10 05:57:00|86051.6|86001.6|86057.5|86007.5|86058|86008|86049.9|85999.9|48
1631253430000|2021-09-10 05:57:10|86058.1|86008.1|86051.8|86001.8|86058.1|86008.1|86050.6|86000.6|53
1631253440000|2021-09-10 05:57:20|86051.9|86001.9|86052.8|86002.8|86055.5|86005.5|86049.7|85999.7|35
1631253450000|2021-09-10 05:57:30|86053.2|86003.2|86053.8|86003.8|86055.2|86005.2|86051.5|86001.5|49
1631253460000|2021-09-10 05:57:40|86054.3|86004.3|86057.4|86007.4|86057.4|86007.4|86054|86004|27
1631253470000|2021-09-10 05:57:50|86057.2|86007.2|86059.8|86009.8|86059.8|86009.8|86054.2|86004.2|55
1631253480000|2021-09-10 05:58:00|86063.6|86013.6|86058.7|86008.7|86063.6|86013.6|86057|86007|60
1631253490000|2021-09-10 05:58:10|86059|86009|86059.2|86009.2|86059.5|86009.5|86057.4|86007.4|23
1631253500000|2021-09-10 05:58:20|86059.3|86009.3|86055|86005|86059.6|86009.6|86050.1|86000.1|56
1631253510000|2021-09-10 05:58:30|86054.3|86004.3|86052.4|86002.4|86055.4|86005.4|86051.4|86001.4|56
1631253520000|2021-09-10 05:58:40|86052.5|86002.5|86054.9|86004.9|86055|86005|86051.1|86001.1|37
1631253530000|2021-09-10 05:58:50|86055|86005|86056.2|86006.2|86056.9|86006.9|86054.4|86004.4|30
1631253540000|2021-09-10 05:59:00|86056.5|86006.5|86057.8|86007.8|86060.2|86010.2|86054.7|86004.7|56
1631253550000|2021-09-10 05:59:10|86058.5|86008.5|86059.1|85986.2|86063.6|86012|86042.4|85982.6|53
1631253560000|2021-09-10 05:59:20|86047.1|85997.1|86056.8|86006.8|86063.9|86006.8|86047.1|85981.8|44
1631253570000|2021-09-10 05:59:30|86056.9|86006.9|86061.5|86011.5|86063.1|86013.1|86056.5|86006.5|28
1631253580000|2021-09-10 05:59:40|86058.7|86008.7|86060|86010|86063|86013|86058.2|86008.2|43
1631253590000|2021-09-10 05:59:50|86060.8|86010.8|86060.6|86010.6|86070.9|86010.8|86055.6|85994.9|51
1631253600000|2021-09-10 06:00:00|86061.1|86011.1|86063.6|86013.6|86064.2|86014.2|86056.3|86006.3|69
1631253610000|2021-09-10 06:00:10|86063.7|86013.7|86063|86013|86065.9|86015.9|86061.5|86011.5|45
1631253620000|2021-09-10 06:00:20|86063.2|86013.2|86058.8|86008.8|86064.5|86014.5|86056.2|86006.2|61
1631253630000|2021-09-10 06:00:30|86059.1|86009.1|86058.3|86008.3|86061.2|86011.2|86057.6|86007.6|42
1631253640000|2021-09-10 06:00:40|86058.8|86008.8|86055.5|86005.5|86059|86009|86052.6|86002.6|54
1631253650000|2021-09-10 06:00:50|86055.6|86005.6|86050|86000|86056.3|86006.3|86049.8|85999.8|39
1631253660000|2021-09-10 06:01:00|86050.4|86000.4|86049.1|85999.1|86051.6|86001.6|86046.7|85996.7|50
1631253670000|2021-09-10 06:01:10|86048.8|85998.8|86047.9|85997.9|86051.3|86001.3|86046.5|85996.5|48
1631253680000|2021-09-10 06:01:20|86047.7|85997.7|86049.4|85999.4|86050.9|86000.9|86047.3|85997.3|31
1631253690000|2021-09-10 06:01:30|86049.7|85999.7|86048.1|85998.1|86049.8|85999.8|86047.2|85997.2|29
1631253700000|2021-09-10 06:01:40|86047.6|85997.6|86050|86000|86051.3|86001.3|86046.9|85996.9|41
1631253710000|2021-09-10 06:01:50|86050.5|86000.5|86050.8|86000.8|86051.6|86001.6|86048.1|85998.1|41
1631253720000|2021-09-10 06:02:00|86050.4|86000.4|86056|86006|86057.6|86007.6|86050.4|86000.4|47
1631253730000|2021-09-10 06:02:10|86056.9|86006.9|86054.7|86004.7|86058.3|86008.3|86052.3|86002.3|53
1631253740000|2021-09-10 06:02:20|86054.6|86004.6|86048.3|85998.3|86055.1|86005.1|86047.6|85997.6|38
1631253750000|2021-09-10 06:02:30|86047.7|85997.7|86045.6|85995.6|86049.1|85999.1|86045.2|85995.2|33
1631253760000|2021-09-10 06:02:40|86046.1|85996.1|86041.3|85991.3|86046.1|85996.1|86041.3|85991.3|34
1631253770000|2021-09-10 06:02:50|86040.8|85990.8|86035.2|85985.2|86041|85991|86034.7|85984.7|49
1631253780000|2021-09-10 06:03:00|86034.3|85984.3|86039|85989|86039|85989|86034.3|85984.3|35
1631253790000|2021-09-10 06:03:10|86038.4|85988.4|86035.5|85985.5|86041.6|85991.6|86035.2|85985.2|40
1631253800000|2021-09-10 06:03:20|86035.4|85985.4|86032.9|85982.9|86035.8|85985.8|86031.6|85981.6|37
1631253810000|2021-09-10 06:03:30|86032.6|85982.6|86035.9|85985.9|86035.9|85985.9|86032.4|85982.4|33
1631253820000|2021-09-10 06:03:40|86036|85986|86040.2|85990.2|86040.7|85990.7|86036|85986|45
1631253830000|2021-09-10 06:03:50|86040.6|85990.6|86041.3|85991.3|86042.7|85992.7|86040.6|85990.6|28
1631253840000|2021-09-10 06:04:00|86042.2|85992.2|86041.3|85991.3|86042.2|85992.2|86040.7|85990.7|15
1631253850000|2021-09-10 06:04:10|86041.2|85991.2|86041.6|85991.6|86042.6|85992.6|86040.5|85990.5|24
1631253860000|2021-09-10 06:04:20|86041.2|85991.2|86040.2|85990.2|86042.7|85992.7|86040|85990|36
1631253870000|2021-09-10 06:04:30|86040.4|85990.4|86039.6|85989.6|86041.3|85991.3|86039.2|85989.2|50
1631253880000|2021-09-10 06:04:40|86039.8|85989.8|86037.6|85987.6|86040.2|85990.2|86037.6|85987.6|26
1631253890000|2021-09-10 06:04:50|86037.1|85987.1|86035.5|85985.5|86037.9|85987.9|86035.2|85985.2|24
1631253900000|2021-09-10 06:05:00|86036|85986|86033.5|85983.5|86037.4|85987.4|86032.9|85982.9|44
1631253910000|2021-09-10 06:05:10|86033.6|85983.6|86027.1|85977.1|86034.7|85984.7|86025.6|85975.6|45
1631253920000|2021-09-10 06:05:20|86027.4|85977.4|86021.9|85971.9|86027.4|85977.4|86021.1|85971.1|45
1631253930000|2021-09-10 06:05:30|86021.6|85971.6|86024.8|85974.8|86024.9|85974.9|86021.6|85971.6|32
1631253940000|2021-09-10 06:05:40|86024.6|85974.6|86030|85980|86031.2|85981.2|86024.6|85974.6|39
1631253950000|2021-09-10 06:05:50|86029.7|85979.7|86032|85982|86032|85982|86029.7|85979.7|14
1631253960000|2021-09-10 06:06:00|86031.5|85981.5|86032|85982|86033.4|85983.4|86031.3|85981.3|34
1631253970000|2021-09-10 06:06:10|86032.1|85982.1|86036.6|85986.6|86037.3|85987.3|86032|85982|43
1631253980000|2021-09-10 06:06:20|86036.8|85986.8|86036.7|85986.7|86037.5|85987.5|86035.9|85985.9|29
1631253990000|2021-09-10 06:06:30|86036.3|85986.3|86036|85986|86036.3|85986.3|86034.7|85984.7|25
1631254000000|2021-09-10 06:06:40|86035.9|85985.9|86041.4|85991.4|86041.7|85991.7|86035.9|85985.9|26
1631254010000|2021-09-10 06:06:50|86040.4|85990.4|86040.1|85990.1|86042.9|85992.9|86040|85990|31
1631254020000|2021-09-10 06:07:00|86040.3|85990.3|86037.2|85987.2|86040.6|85990.6|86034.6|85984.6|33
1631254030000|2021-09-10 06:07:10|86037|85987|86042|85992|86042|85992|86036.9|85986.9|33
1631254040000|2021-09-10 06:07:20|86042.1|85992.1|86043|85993|86043.6|85993.6|86041.5|85991.5|28
1631254050000|2021-09-10 06:07:30|86042.9|85992.9|86045.8|85995.8|86045.8|85995.8|86041.9|85991.9|28
1631254060000|2021-09-10 06:07:40|86045.7|85995.7|86047.7|85997.7|86048.2|85998.2|86045.6|85995.6|34
1631254070000|2021-09-10 06:07:50|86048.2|85998.2|86051.9|86001.9|86052.1|86002.1|86047.7|85997.7|53
1631254080000|2021-09-10 06:08:00|86052|86002|86050.5|86000.5|86052|86002|86049.5|85999.5|36
1631254090000|2021-09-10 06:08:10|86050.7|86000.7|86049.4|85999.4|86050.8|86000.8|86048.5|85998.5|22
1631254100000|2021-09-10 06:08:20|86049.2|85999.2|86050.3|86000.3|86050.5|86000.5|86048.8|85998.8|15
1631254110000|2021-09-10 06:08:30|86050.7|86000.7|86049.9|85999.9|86050.8|86000.8|86048.7|85998.7|24
1631254120000|2021-09-10 06:08:40|86049.7|85999.7|86051|86001|86051.7|86001.7|86049.7|85999.7|25
1631254130000|2021-09-10 06:08:50|86050.6|86000.6|86052.9|86002.9|86052.9|86002.9|86049.3|85999.3|29
1631254140000|2021-09-10 06:09:00|86052.6|86002.6|86053.5|86003.5|86054.7|86004.7|86052.1|86002.1|32
1631254150000|2021-09-10 06:09:10|86053.9|86003.9|86054.3|86004.3|86054.3|86004.3|86052.8|86002.8|14
1631254160000|2021-09-10 06:09:20|86054.7|86004.7|86057.6|86007.6|86058.6|86008.6|86052.6|86002.6|46
1631254170000|2021-09-10 06:09:30|86058.5|86008.5|86057.8|86007.8|86059|86009|86056.8|86006.8|52
1631254180000|2021-09-10 06:09:40|86058.3|86008.3|86060.5|86010.5|86060.5|86010.5|86057.9|86007.9|36
1631254190000|2021-09-10 06:09:50|86060.3|86010.3|86060.1|86010.1|86061.2|86011.2|86059.7|86009.7|24
1631254200000|2021-09-10 06:10:00|86060.5|86010.5|86058.8|86008.8|86060.5|86010.5|86057.9|86007.9|36
1631254210000|2021-09-10 06:10:10|86058.9|86008.9|86055.7|86005.7|86060.8|86010.8|86055.7|86005.7|39
1631254220000|2021-09-10 06:10:20|86055.9|86005.9|86057.6|86007.6|86058.5|86008.5|86053.6|86003.6|46
1631254230000|2021-09-10 06:10:30|86057.5|86007.5|86057.9|86007.9|86058.3|86008.3|86056.9|86006.9|36
1631254240000|2021-09-10 06:10:40|86058.1|86008.1|86059.9|86009.9|86061.1|86011.1|86057.1|86007.1|25
1631254250000|2021-09-10 06:10:50|86060|86010|86061.2|86011.2|86061.3|86011.3|86057.9|86007.9|37
1631254260000|2021-09-10 06:11:00|86061.1|86011.1|86061.3|86011.3|86062|86012|86060.1|86010.1|27
1631254270000|2021-09-10 06:11:10|86061.2|86011.2|86057.9|86007.9|86061.2|86011.2|86057.6|86007.6|37
1631254280000|2021-09-10 06:11:20|86058.2|86008.2|86057.7|86007.7|86058.6|86008.6|86057.4|86007.4|24
1631254290000|2021-09-10 06:11:30|86058|86008|86060.9|86010.9|86062.2|86012.2|86057|86007|33
1631254300000|2021-09-10 06:11:40|86060.8|86010.8|86051.7|86001.7|86061.7|86011.7|86051.7|86001.7|34
1631254310000|2021-09-10 06:11:50|86052.3|86002.3|86050.5|86000.5|86053.3|86003.3|86050.1|86000.1|35
1631254320000|2021-09-10 06:12:00|86050.6|86000.6|86045.3|85995.3|86050.6|86000.6|86043.7|85993.7|48
1631254330000|2021-09-10 06:12:10|86044.7|85994.7|86045.2|85995.2|86047.4|85997.4|86044.7|85994.7|32
1631254340000|2021-09-10 06:12:20|86046.2|85996.2|86041.5|85991.5|86046.4|85996.4|86040.1|85990.1|39
1631254350000|2021-09-10 06:12:30|86041.8|85991.8|86046.2|85996.2|86046.8|85996.8|86039.7|85989.7|47
1631254360000|2021-09-10 06:12:40|86046.5|85996.5|86045.4|85995.4|86046.8|85996.8|86044.9|85994.9|34
1631254370000|2021-09-10 06:12:50|86045.5|85995.5|86046.8|85996.8|86047.7|85997.7|86045.5|85995.5|27
1631254380000|2021-09-10 06:13:00|86046.9|85996.9|86045.9|85995.9|86049.5|85999.5|86044.2|85994.2|33
1631254390000|2021-09-10 06:13:10|86046.1|85996.1|86049.5|85999.5|86050.2|86000.2|86045.7|85995.7|41
1631254400000|2021-09-10 06:13:20|86049.7|85999.7|86049.1|85999.1|86049.8|85999.8|86048.2|85998.2|23
1631254410000|2021-09-10 06:13:30|86049|85999|86048.8|85998.8|86049.2|85999.2|86048.3|85998.3|23
1631254420000|2021-09-10 06:13:40|86048.9|85998.9|86050.9|86000.9|86053.6|86003.6|86048.9|85998.9|26
1631254430000|2021-09-10 06:13:50|86051.1|86001.1|86052.4|86002.4|86054|86004|86050.7|86000.7|22
1631254440000|2021-09-10 06:14:00|86052.5|86002.5|86047.4|85997.4|86052.5|86002.5|86043.1|85993.1|42
1631254450000|2021-09-10 06:14:10|86047.1|85997.1|86044.8|85994.8|86048.4|85998.4|86044.8|85994.8|32
1631254460000|2021-09-10 06:14:20|86044.7|85994.7|86046.7|85996.7|86051|86001|86044.7|85994.7|53
1631254470000|2021-09-10 06:14:30|86047.1|85997.1|86050|86000|86054.2|86004.2|86045.7|85995.7|44
1631254480000|2021-09-10 06:14:40|86049.6|85999.6|86052.8|86002.8|86054.5|86004.5|86049.6|85999.6|28
1631254490000|2021-09-10 06:14:50|86053|86003|86053.4|86003.4|86054.5|86004.5|86052|86002|31
1631254500000|2021-09-10 06:15:00|86053.2|86003.2|86052.4|86002.4|86055|86005|86051.5|86001.5|47
1631254510000|2021-09-10 06:15:10|86052.9|86002.9|86054.1|86004.1|86056.6|86006.6|86051.3|86001.3|43
1631254520000|2021-09-10 06:15:20|86054|86004|86054|86004|86054.4|86004.4|86053|86003|34
1631254530000|2021-09-10 06:15:30|86054.2|86004.2|86054.9|86004.9|86055.9|86005.9|86053.8|86003.8|35
1631254540000|2021-09-10 06:15:40|86054.8|86004.8|86057.6|86007.6|86059.3|86009.3|86053.8|86003.8|50
1631254550000|2021-09-10 06:15:50|86057.2|86007.2|86053.5|86003.5|86059.6|86009.6|86053.5|86003.5|43
1631254560000|2021-09-10 06:16:00|86053.9|86003.9|86050.7|86000.7|86054.9|86004.9|86049.4|85999.4|56
1631254570000|2021-09-10 06:16:10|86050.9|86000.9|86050.2|86000.2|86051.1|86001.1|86049.7|85999.7|33
1631254580000|2021-09-10 06:16:20|86050|86000|86048.7|85998.7|86050.7|86000.7|86047.7|85997.7|27
1631254590000|2021-09-10 06:16:30|86049.1|85999.1|86047.9|85997.9|86049.5|85999.5|86045.7|85995.7|38
1631254600000|2021-09-10 06:16:40|86048.2|85998.2|86053.4|86003.4|86054.8|86004.8|86047.1|85997.1|50
1631254610000|2021-09-10 06:16:50|86054.9|86004.9|86052.6|86002.6|86056|86006|86052.4|86002.4|48
1631254620000|2021-09-10 06:17:00|86052.1|86002.1|86048.1|85998.1|86052.1|86002.1|86047.6|85997.6|43
1631254630000|2021-09-10 06:17:10|86048.3|85998.3|86047.3|85997.3|86048.5|85998.5|86043.2|85993.2|43
1631254640000|2021-09-10 06:17:20|86047.6|85997.6|86049.9|85999.9|86052.7|86002.7|86045.3|85995.3|41
1631254650000|2021-09-10 06:17:30|86050.5|86000.5|86047.5|85997.5|86052.5|86002.5|86047.5|85997.5|45
1631254660000|2021-09-10 06:17:40|86048.2|85998.2|86046.4|85996.4|86049.4|85999.4|86045.3|85995.3|51
1631254670000|2021-09-10 06:17:50|86045.7|85995.7|86045.4|85995.4|86046.9|85996.9|86044.9|85994.9|37
1631254680000|2021-09-10 06:18:00|86045.7|85995.7|86045.9|85995.9|86046.5|85996.5|86045|85995|26
1631254690000|2021-09-10 06:18:10|86046|85996|86047.5|85997.5|86047.5|85997.5|86046|85996|30
1631254700000|2021-09-10 06:18:20|86047.2|85997.2|86047.2|85997.2|86047.8|85997.8|86046.5|85996.5|26
1631254710000|2021-09-10 06:18:30|86047.1|85997.1|86047.7|85997.7|86047.9|85997.9|86045|85995|35
1631254720000|2021-09-10 06:18:40|86047.5|85997.5|86049.5|85999.5|86049.5|85999.5|86046.1|85996.1|29
1631254730000|2021-09-10 06:18:50|86048.4|85998.4|86050|86000|86050.2|86000.2|86048.3|85998.3|24
1631254740000|2021-09-10 06:19:00|86048.8|85998.8|86047.7|85997.7|86052.8|86002.8|86047.7|85997.7|44
1631254750000|2021-09-10 06:19:10|86047.2|85997.2|86040.4|85990.4|86047.3|85997.3|86037.4|85987.4|56
1631254760000|2021-09-10 06:19:20|86040.5|85990.5|86039.3|85989.3|86040.5|85990.5|86038.7|85988.7|30
1631254770000|2021-09-10 06:19:30|86039|85989|86042.7|85992.7|86044.8|85994.8|86038.9|85988.9|36
1631254780000|2021-09-10 06:19:40|86043.5|85993.5|86044.2|85994.2|86046.9|85996.9|86043|85993|47
1631254790000|2021-09-10 06:19:50|86044.4|85994.4|86044.6|85994.6|86044.9|85994.9|86043.2|85993.2|25
1631254800000|2021-09-10 06:20:00|86046|85996|86045.8|85995.8|86048|85998|86044.8|85994.8|41
1631254810000|2021-09-10 06:20:10|86045.4|85995.4|86046.6|85996.6|86047|85997|86045.4|85995.4|31
1631254820000|2021-09-10 06:20:20|86046.1|85996.1|86047|85997|86047.4|85997.4|86046|85996|22
1631254830000|2021-09-10 06:20:30|86047.4|85997.4|86052|86002|86054.2|86004.2|86047.4|85997.4|36
1631254840000|2021-09-10 06:20:40|86052.7|86002.7|86053.1|86003.1|86053.6|86003.6|86050.6|86000.6|38
1631254850000|2021-09-10 06:20:50|86052.8|86002.8|86050.9|86000.9|86053.2|86003.2|86047.2|85997.2|44
1631254860000|2021-09-10 06:21:00|86051.1|86001.1|86053|86003|86053.7|86003.7|86051.1|86001.1|37
1631254870000|2021-09-10 06:21:10|86052.7|86002.7|86052.9|86002.9|86053.4|86003.4|86052.2|86002.2|26
1631254880000|2021-09-10 06:21:20|86053|86003|86049.6|85999.6|86053|86003|86048.1|85998.1|45
1631254890000|2021-09-10 06:21:30|86050|86000|86056.6|86006.6|86057.7|86007.7|86049.3|85999.3|38
1631254900000|2021-09-10 06:21:40|86057|86007|86057.7|86007.7|86059.8|86009.8|86056|86006|37
1631254910000|2021-09-10 06:21:50|86057.6|86007.6|86057.4|86007.4|86058.3|86008.3|86056.8|86006.8|22
1631254920000|2021-09-10 06:22:00|86057.2|86007.2|86054.5|86004.5|86057.6|86007.6|86054|86004|45
1631254930000|2021-09-10 06:22:10|86055|86005|86056.1|86006.1|86057.2|86007.2|86054.4|86004.4|35
1631254940000|2021-09-10 06:22:20|86055|86005|86052.2|86002.2|86055.4|86005.4|86051.9|86001.9|43
1631254950000|2021-09-10 06:22:30|86052.3|86002.3|86053.8|86003.8|86053.8|86003.8|86051.8|86001.8|26
1631254960000|2021-09-10 06:22:40|86053.7|86003.7|86053.6|86003.6|86053.7|86003.7|86051.5|86001.5|18
1631254970000|2021-09-10 06:22:50|86053.9|86003.9|86053.2|86003.2|86054.5|86004.5|86052.3|86002.3|31
1631254980000|2021-09-10 06:23:00|86053.3|86003.3|86054|86004|86055.1|86005.1|86051.9|86001.9|28
1631254990000|2021-09-10 06:23:10|86054.3|86004.3|86054.3|86004.3|86055.3|86005.3|86053.9|86003.9|20
1631255000000|2021-09-10 06:23:20|86054.6|86004.6|86054.8|86004.8|86056.6|86006.6|86054.3|86004.3|31
1631255010000|2021-09-10 06:23:30|86055|86005|86055.6|86005.6|86056.5|86006.5|86054.3|86004.3|28
1631255020000|2021-09-10 06:23:40|86055.9|86005.9|86055.8|86005.8|86057.9|86007.9|86055.3|86005.3|32
1631255030000|2021-09-10 06:23:50|86056.3|86006.3|86053.4|86003.4|86056.3|86006.3|86052.1|86002.1|33
1631255040000|2021-09-10 06:24:00|86053.6|86003.6|86053.5|86003.5|86055.1|86005.1|86053|86003|35
1631255050000|2021-09-10 06:24:10|86053.8|86003.8|86065.4|86015.4|86067.1|86017.1|86053.6|86003.6|48
1631255060000|2021-09-10 06:24:20|86065.8|86015.8|86069.1|86019.1|86070.4|86020.4|86065.6|86015.6|36
1631255070000|2021-09-10 06:24:30|86068.4|86018.4|86069|86019|86070.3|86020.3|86068.3|86018.3|28
1631255080000|2021-09-10 06:24:40|86069.8|86019.8|86069|86019|86073.1|86023.1|86069|86019|50
1631255090000|2021-09-10 06:24:50|86069.3|86019.3|86068.8|86018.8|86069.6|86019.6|86067.7|86017.7|33
1631255100000|2021-09-10 06:25:00|86069.1|86019.1|86064.9|86014.9|86070|86020|86064.9|86014.9|38
1631255110000|2021-09-10 06:25:10|86065.6|86015.6|86061.9|86011.9|86066|86016|86061.4|86011.4|39
1631255120000|2021-09-10 06:25:20|86061.6|86011.6|86059.2|86009.2|86061.6|86011.6|86058|86008|36
1631255130000|2021-09-10 06:25:30|86059.3|86009.3|86059.3|86009.3|86059.7|86009.7|86058.5|86008.5|36
1631255140000|2021-09-10 06:25:40|86059|86009|86059.5|86009.5|86064.2|86014.2|86059|86009|37
1631255150000|2021-09-10 06:25:50|86059.1|86009.1|86060.1|86010.1|86062.1|86012.1|86058.1|86008.1|44
1631255160000|2021-09-10 06:26:00|86060.3|86010.3|86058.5|86008.5|86061.1|86011.1|86058.5|86008.5|42
1631255170000|2021-09-10 06:26:10|86058.3|86008.3|86056.5|86006.5|86059|86009|86056.1|86006.1|36
1631255180000|2021-09-10 06:26:20|86057.8|86007.8|86048.8|85998.8|86061.1|86011.1|86048.6|85998.6|46
1631255190000|2021-09-10 06:26:30|86049.5|85999.5|86052.4|86002.4|86053|86003|86049.5|85999.5|39
1631255200000|2021-09-10 06:26:40|86053.2|86003.2|86052.5|86002.5|86054.3|86017.2|86040.3|86002.2|45
1631255210000|2021-09-10 06:26:50|86052.2|86002.2|86053.5|86003.5|86053.6|86003.6|86051.8|86001.8|31
1631255220000|2021-09-10 06:27:00|86053.2|86003.2|86057.8|86007.8|86057.8|86013.7|86036.1|85999.8|42
1631255230000|2021-09-10 06:27:10|86057.7|86007.7|86064.2|86014.2|86066.3|86016.3|86057.5|86007.5|43
1631255240000|2021-09-10 06:27:20|86064|86014|86074.2|86024.2|86074.2|86024.2|86064|86014|47
1631255250000|2021-09-10 06:27:30|86074.1|86024.1|86070.4|86020.4|86076.9|86026.9|86070.2|86020.2|52
1631255260000|2021-09-10 06:27:40|86070.6|86020.6|86069.8|86019.8|86072.6|86022.6|86069.8|86019.8|34
1631255270000|2021-09-10 06:27:50|86069.7|86019.7|86070.8|86020.8|86072|86022|86069|86019|39
1631255280000|2021-09-10 06:28:00|86071.4|86021.4|86071.5|86021.5|86072.1|86022.1|86070.9|86020.9|32
1631255290000|2021-09-10 06:28:10|86071.7|86021.7|86072.4|86022.4|86072.4|86022.4|86071.2|86021.2|26
1631255300000|2021-09-10 06:28:20|86072.5|86022.5|86073|86023|86073.1|86023.1|86070.9|86020.9|30
1631255310000|2021-09-10 06:28:30|86072.7|86022.7|86053.6|86028.6|86073.2|86028.6|86053.6|86018.1|35
1631255320000|2021-09-10 06:28:40|86066|86016|86049.9|86024.9|86067|86028.5|86049.9|86015.4|49
1631255330000|2021-09-10 06:28:50|86050.5|86025.5|86064.4|86014.4|86064.9|86026.9|86050.5|86011.8|35
1631255340000|2021-09-10 06:29:00|86064.3|86014.3|86058.9|86008.9|86064.6|86014.6|86058.9|86008.9|45
1631255350000|2021-09-10 06:29:10|86059.1|86009.1|86058.4|86008.4|86059.2|86009.2|86058.1|86008.1|23
1631255360000|2021-09-10 06:29:20|86058.5|86008.5|86062|86012|86062.4|86012.4|86058.4|86008.4|36
1631255370000|2021-09-10 06:29:30|86061.8|86011.8|86062.1|86012.1|86062.3|86012.3|86061.4|86011.4|22
1631255380000|2021-09-10 06:29:40|86062|86012|86059.4|86009.4|86062.7|86012.7|86059.3|86009.3|47
1631255390000|2021-09-10 06:29:50|86059.5|86009.5|86060.9|86010.9|86061.2|86011.2|86058.1|86008.1|34
1631255400000|2021-09-10 06:30:00|86061.2|86011.2|86063.6|86013.6|86063.8|86013.8|86060.1|86010.1|36
1631255410000|2021-09-10 06:30:10|86063.4|86013.4|86064.1|86014.1|86064.7|86014.7|86062.6|86012.6|41
1631255420000|2021-09-10 06:30:20|86064.2|86014.2|86064.2|86014.2|86064.4|86014.4|86063.7|86013.7|17
1631255430000|2021-09-10 06:30:30|86063.9|86013.9|86064.4|86014.4|86065.3|86015.3|86063.8|86013.8|20
1631255440000|2021-09-10 06:30:40|86064.6|86014.6|86067|86017|86067|86017|86064.3|86014.3|27
1631255450000|2021-09-10 06:30:50|86067.1|86017.1|86068.7|86018.7|86068.7|86018.7|86067.1|86017.1|36
1631255460000|2021-09-10 06:31:00|86068.1|86018.1|86068.9|86018.9|86069|86019|86067.8|86017.8|32
1631255470000|2021-09-10 06:31:10|86068.5|86018.5|86067.5|86017.5|86068.6|86018.6|86064.7|86014.7|47
1631255480000|2021-09-10 06:31:20|86067.8|86017.8|86067.5|86017.5|86068.4|86018.4|86066.7|86016.7|21
1631255490000|2021-09-10 06:31:30|86067.3|86017.3|86066.9|86016.9|86068.1|86018.1|86066.9|86016.9|29
1631255500000|2021-09-10 06:31:40|86066.7|86016.7|86066.9|86016.9|86067.4|86017.4|86066.7|86016.7|26
1631255510000|2021-09-10 06:31:50|86065.5|86015.5|86070.2|86020.2|86070.5|86020.5|86065|86015|44
1631255520000|2021-09-10 06:32:00|86069.9|86019.9|86069.4|86019.4|86069.9|86019.9|86067.5|86017.5|28
1631255530000|2021-09-10 06:32:10|86069.1|86019.1|86068.9|86018.9|86069.6|86019.6|86068.4|86018.4|26
1631255540000|2021-09-10 06:32:20|86068.6|86018.6|86070.5|86020.5|86070.6|86020.6|86067|86017|38
1631255550000|2021-09-10 06:32:30|86070.3|86020.3|86067.9|86017.9|86071.1|86021.1|86067.9|86017.9|32
1631255560000|2021-09-10 06:32:40|86067.7|86017.7|86063.6|86013.6|86068.2|86018.3|86043.3|86006.2|40
1631255570000|2021-09-10 06:32:50|86063.8|86013.8|86061.4|86011.4|86064.7|86014.7|86061.3|86011.3|37
1631255580000|2021-09-10 06:33:00|86061.7|86011.7|86063.1|86013.1|86063.6|86013.6|86060.8|86010.8|41
1631255590000|2021-09-10 06:33:10|86060.9|86010.9|86064.1|86014.1|86065|86015|86060.6|86010.6|35
1631255600000|2021-09-10 06:33:20|86063.8|86013.8|86064.8|86014.8|86064.8|86014.8|86062.8|86012.8|21
1631255610000|2021-09-10 06:33:30|86064.5|86014.5|86064.2|86014.2|86065.4|86015.4|86063.3|86013.3|32
1631255620000|2021-09-10 06:33:40|86064.4|86014.4|86065.3|86015.3|86065.6|86015.6|86063.9|86013.9|26
1631255630000|2021-09-10 06:33:50|86066.1|86016.1|86065.8|86015.8|86068.1|86018.1|86064.1|86014.1|47
1631255640000|2021-09-10 06:34:00|86065.9|86015.9|86065.5|86015.5|86066.6|86016.6|86063.4|86013.4|41
1631255650000|2021-09-10 06:34:10|86065.3|86015.3|86064.6|86014.6|86065.7|86015.7|86064.3|86014.3|28
1631255660000|2021-09-10 06:34:20|86064.4|86014.4|86064.8|86014.8|86065.5|86015.5|86062|86012|33
1631255670000|2021-09-10 06:34:30|86064.5|86014.5|86060.5|86010.5|86065.3|86015.3|86059.2|86009.2|43
1631255680000|2021-09-10 06:34:40|86060.4|86010.4|86060.7|86010.7|86060.7|86010.7|86059.5|86009.5|26
1631255690000|2021-09-10 06:34:50|86060.8|86010.8|86062|86012|86062.1|86012.1|86060.5|86010.5|27
1631255700000|2021-09-10 06:35:00|86062.2|86012.2|86064|86014|86065|86015|86062.1|86012.1|30
1631255710000|2021-09-10 06:35:10|86062.7|86012.7|86047|86022|86065.7|86022|86045.5|86007.7|31
1631255720000|2021-09-10 06:35:20|86047.2|86022.2|86041.6|86016.6|86059.3|86022.2|86041.6|86003|42
1631255730000|2021-09-10 06:35:30|86042.3|86017.3|86042.4|86017.4|86043.2|86018.2|86040.4|86015.4|39
1631255740000|2021-09-10 06:35:40|86041.9|86016.9|86042.7|86017.7|86044.9|86019.9|86041.9|86016.9|33
1631255750000|2021-09-10 06:35:50|86042.9|86017.9|86042.6|86017.6|86057.8|86019.1|86041.5|86004.6|27
1631255760000|2021-09-10 06:36:00|86040.7|86015.7|86042.2|86017.2|86046.9|86021.9|86040.7|86015.7|38
1631255770000|2021-09-10 06:36:10|86042.7|86017.7|86037.7|86012.7|86043.7|86018.7|86037|86012|34
1631255780000|2021-09-10 06:36:20|86049.9|85999.9|86050.4|86000.4|86050.9|86013.7|86035|85999.5|36
1631255790000|2021-09-10 06:36:30|86050.5|86000.5|86041.3|85991.3|86051.8|86001.8|86039.4|85989.4|37
1631255800000|2021-09-10 06:36:40|86042.1|85992.1|86044.6|85994.6|86045.9|85995.9|86041.1|85991.1|45
1631255810000|2021-09-10 06:36:50|86044.4|85994.4|86043.7|85993.7|86044.4|85994.4|86041.6|85991.6|17
1631255820000|2021-09-10 06:37:00|86043.8|85993.8|86041.1|85991.1|86044.4|85994.4|86038.9|85988.9|32
1631255830000|2021-09-10 06:37:10|86040.6|85990.6|86040|85990|86041.4|85991.4|86039.1|85989.1|30
1631255840000|2021-09-10 06:37:20|86039.9|85989.9|86043.1|85993.1|86047.3|85997.3|86037|85987|63
1631255850000|2021-09-10 06:37:30|86042.1|85992.1|86042.5|85992.5|86043.9|85993.9|86041.1|85991.1|41
1631255860000|2021-09-10 06:37:40|86043.1|85993.1|86040.2|85990.2|86043.1|85993.1|86040.1|85990.1|22
1631255870000|2021-09-10 06:37:50|86040.1|85990.1|86038.6|85988.6|86041.1|85991.1|86038.4|85988.4|35
1631255880000|2021-09-10 06:38:00|86038|85988|86039.5|85989.5|86039.7|85989.7|86037.1|85987.1|17
1631255890000|2021-09-10 06:38:10|86039.3|85989.3|86032.7|85982.7|86039.3|85989.3|86032.7|85982.7|35
1631255900000|2021-09-10 06:38:20|86033.4|85983.4|86035|85985|86035.2|85985.2|86031.6|85981.6|49
1631255910000|2021-09-10 06:38:30|86035.2|85985.2|86032.9|85982.9|86035.7|85985.7|86032.6|85982.6|39
1631255920000|2021-09-10 06:38:40|86032.8|85982.8|86031.3|85981.3|86033.1|85983.1|86027.7|85977.7|31
1631255930000|2021-09-10 06:38:50|86031.8|85981.8|86031.4|85981.4|86034.6|85984.6|86031|85981|44
1631255940000|2021-09-10 06:39:00|86031.6|85981.6|86030.9|85980.9|86032.2|85982.2|86030.2|85980.2|37
1631255950000|2021-09-10 06:39:10|86031.8|85981.8|86035|85985|86036.3|85986.3|86030.8|85980.8|33
1631255960000|2021-09-10 06:39:20|86034.7|85984.7|86033.3|85983.3|86036|85986|86033.3|85983.3|29
1631255970000|2021-09-10 06:39:30|86033.2|85983.2|86036.2|85986.2|86036.2|85986.2|86033|85983|35
1631255980000|2021-09-10 06:39:40|86036.1|85986.1|86033.2|85983.2|86036.8|85986.8|86031.8|85981.8|41
1631255990000|2021-09-10 06:39:50|86033.1|85983.1|86028.5|85978.5|86033.2|85983.2|86027.5|85977.5|49
1631256000000|2021-09-10 06:40:00|86028.3|85978.3|86029.4|85979.4|86030.5|85980.5|86028.2|85978.2|40
1631256010000|2021-09-10 06:40:10|86029.5|85979.5|86030.9|85980.9|86032.3|85982.3|86028.8|85978.8|20
1631256020000|2021-09-10 06:40:20|86031|85981|86049|85999|86049|85999|86031|85981|51
1631256030000|2021-09-10 06:40:30|86049.6|85999.6|86056.9|86006.9|86060|86010|86049.4|85999.4|53
1631256040000|2021-09-10 06:40:40|86057.5|86007.5|86054.2|86004.2|86057.5|86007.5|86053.2|86003.2|25
1631256050000|2021-09-10 06:40:50|86054.6|86004.6|86050.1|86000.1|86054.6|86004.6|86049|85999|39
1631256060000|2021-09-10 06:41:00|86050.2|86000.2|86048.5|85998.5|86051.3|86001.3|86048.2|85998.2|26
1631256070000|2021-09-10 06:41:10|86048.8|85998.8|86046.8|85996.8|86050.1|86000.1|86046.6|85996.6|28
1631256080000|2021-09-10 06:41:20|86047|85997|86047.2|85997.2|86048.1|85998.1|86046.6|85996.6|22
1631256090000|2021-09-10 06:41:30|86047.7|85997.7|86047.7|85997.7|86048|85998|86045.1|85995.1|30
1631256100000|2021-09-10 06:41:40|86047.2|85997.2|86043.8|85993.8|86047.9|85997.9|86042.6|85992.6|34
1631256110000|2021-09-10 06:41:50|86044.1|85994.1|86041.4|85991.4|86044.1|85994.1|86040.3|85990.3|34
1631256120000|2021-09-10 06:42:00|86041.6|85991.6|86042.7|85992.7|86043.2|85993.2|86041.1|85991.1|26
1631256130000|2021-09-10 06:42:10|86042.5|85992.5|86043|85993|86043.2|85993.2|86041.6|85991.6|23
1631256140000|2021-09-10 06:42:20|86043.1|85993.1|86046.2|85996.2|86046.8|85996.8|86042.5|85992.5|33
1631256150000|2021-09-10 06:42:30|86045.8|85995.8|86044.3|85994.3|86046.4|85996.4|86043.9|85993.9|31
1631256160000|2021-09-10 06:42:40|86044.4|85994.4|86040.7|85990.7|86044.8|85994.8|86039.9|85989.9|33
1631256170000|2021-09-10 06:42:50|86040.6|85990.6|86046.7|85996.7|86047.6|85997.6|86040.2|85990.2|31
1631256180000|2021-09-10 06:43:00|86046.6|85996.6|86045.4|85995.4|86046.6|85996.6|86045.1|85995.1|23
1631256190000|2021-09-10 06:43:10|86045.3|85995.3|86043|85993|86046.6|85996.6|86043|85993|27
1631256200000|2021-09-10 06:43:20|86043.1|85993.1|86038.6|85988.6|86043.9|85993.9|86038.6|85988.6|35
1631256210000|2021-09-10 06:43:30|86038.8|85988.8|86039.7|85989.7|86040.7|85990.7|86037.9|85987.9|36
1631256220000|2021-09-10 06:43:40|86039.5|85989.5|86038.8|85988.8|86040.6|85990.6|86036.7|85986.7|42
1631256230000|2021-09-10 06:43:50|86038.9|85988.9|86037.6|85987.6|86039|85989|86035.6|85985.6|34
1631256240000|2021-09-10 06:44:00|86037.5|85987.5|86036.1|85986.1|86037.9|85987.9|86034.6|85984.6|26
1631256250000|2021-09-10 06:44:10|86034.9|85984.9|86034.3|85984.3|86034.9|85984.9|86032.5|85982.5|39
1631256260000|2021-09-10 06:44:20|86034.2|85984.2|86032.3|85982.3|86034.2|85984.2|86032.1|85982.1|35
1631256270000|2021-09-10 06:44:30|86032.2|85982.2|86032.4|85982.4|86033.1|85983.1|86031.6|85981.6|38
1631256280000|2021-09-10 06:44:40|86032.5|85982.5|86035.2|85985.2|86035.8|85985.8|86032.3|85982.3|38
1631256290000|2021-09-10 06:44:50|86034.6|85984.6|86035.8|85985.8|86036.9|85986.9|86034.6|85984.6|47
1631256300000|2021-09-10 06:45:00|86035.7|85985.7|86039.7|85989.7|86040.2|85990.2|86035.5|85985.5|51
1631256310000|2021-09-10 06:45:10|86039.8|85989.8|86041.5|85991.5|86042.7|85992.7|86039.1|85989.1|35
1631256320000|2021-09-10 06:45:20|86041.6|85991.6|86037.9|85987.9|86042.1|85992.1|86037|85987|42
1631256330000|2021-09-10 06:45:30|86037.8|85987.8|86035.2|85985.2|86038.1|85988.1|86034.6|85984.6|25
1631256340000|2021-09-10 06:45:40|86034.9|85984.9|86036.6|85986.6|86036.8|85986.8|86033.3|85983.3|36
1631256350000|2021-09-10 06:45:50|86036.7|85986.7|86035.7|85985.7|86036.7|85986.7|86035.1|85985.1|23
1631256360000|2021-09-10 06:46:00|86039.1|85989.1|86041.5|85991.5|86042.3|85992.3|86039.1|85989.1|36
1631256370000|2021-09-10 06:46:10|86041.4|85991.4|86040.1|85990.1|86042.5|85992.5|86039.7|85989.7|46
1631256380000|2021-09-10 06:46:20|86040.4|85990.4|86040.8|85990.8|86041.2|85991.2|86039|85989|41
1631256390000|2021-09-10 06:46:30|86039.9|85989.9|86039.5|85989.5|86040.6|85990.6|86038|85988|28
1631256400000|2021-09-10 06:46:40|86039.7|85989.7|86040|85990|86040.2|85990.2|86039|85989|21
1631256410000|2021-09-10 06:46:50|86040.9|85990.9|86047.1|85997.1|86049.2|85999.2|86040.8|85990.8|45
1631256420000|2021-09-10 06:47:00|86047.4|85997.4|86044.3|85994.3|86047.5|85997.5|86042.6|85992.6|35
1631256430000|2021-09-10 06:47:10|86044|85994|86040.8|85990.8|86045.9|85995.9|86039.3|85989.3|54
1631256440000|2021-09-10 06:47:20|86040.6|85990.6|86048.5|85998.5|86049.1|85999.1|86040.4|85990.4|59
1631256450000|2021-09-10 06:47:30|86046|85996|86031.7|86006.7|86048.8|86013.1|86031.7|85996|51
1631256460000|2021-09-10 06:47:40|86032.2|86007.2|86043.3|85993.3|86046.7|86007.8|86032|85991.7|32
1631256470000|2021-09-10 06:47:50|86043.8|85993.8|86031.7|86006.7|86045.6|86007.9|86030.7|85992.3|35
1631256480000|2021-09-10 06:48:00|86031.3|86006.3|86030.8|86005.8|86042.6|86006.3|86029.4|85990.1|38
1631256490000|2021-09-10 06:48:10|86031.6|86006.6|86042.1|85992.1|86044.4|86006.6|86031.6|85991.3|41
1631256500000|2021-09-10 06:48:20|86042.7|85992.7|86043.5|85993.5|86047.6|85997.6|86042|85992|49
1631256510000|2021-09-10 06:48:30|86042.9|85992.9|86042|85992|86044.3|85994.3|86042|85992|37
1631256520000|2021-09-10 06:48:40|86041.1|85991.1|86042.9|85992.9|86043.1|85993.1|86038.5|85988.5|54
1631256530000|2021-09-10 06:48:50|86042|85992|86040.2|85990.2|86043.2|85993.2|86040|85990|46
1631256540000|2021-09-10 06:49:00|86040.1|85990.1|86036.7|85986.7|86042|86002.8|86027.8|85984.5|57
1631256550000|2021-09-10 06:49:10|86037.9|85987.9|86037|85987|86037.9|85987.9|86035.5|85985.5|50
1631256560000|2021-09-10 06:49:20|86037.7|85987.7|86035.8|85985.8|86037.7|85987.7|86033.6|85983.6|44
1631256570000|2021-09-10 06:49:30|86036|85986|86037.2|85987.2|86038.4|86001.7|86023.3|85985.3|35
1631256580000|2021-09-10 06:49:40|86036.6|85986.6|86022.8|85997.8|86037.7|86000.1|86022.8|85985.9|29
1631256590000|2021-09-10 06:49:50|86025|86000|86037.3|85987.3|86039.4|86000.2|86023.9|85985|35
1631256600000|2021-09-10 06:50:00|86037.8|85987.8|86038.7|85988.7|86040.7|85990.7|86035.8|85985.8|47
1631256610000|2021-09-10 06:50:10|86037.6|85987.6|86037.6|85987.6|86040.2|85990.2|86037.3|85987.3|26
1631256620000|2021-09-10 06:50:20|86037.5|85987.5|86038.4|85988.4|86038.8|85988.8|86036.8|85986.8|22
1631256630000|2021-09-10 06:50:30|86037.7|85987.7|86036.9|85986.9|86038|85988|86035.6|85985.6|40
1631256640000|2021-09-10 06:50:40|86036.6|85986.6|86037.2|85987.2|86037.4|85987.4|86036|85986|23
1631256650000|2021-09-10 06:50:50|86036.5|85986.5|86040.3|85990.3|86041|85991|86035.5|85985.5|22
1631256660000|2021-09-10 06:51:00|86039.5|85989.5|86043.2|85993.2|86045|86002.6|86026.5|85989.5|47
1631256670000|2021-09-10 06:51:10|86044|85994|86045.4|85995.4|86047.6|85997.6|86043.6|85993.6|61
1631256680000|2021-09-10 06:51:20|86044.6|85994.6|86052.4|86002.4|86054.1|86004.1|86044.6|85994.6|52
1631256690000|2021-09-10 06:51:30|86052.3|86002.3|86050.8|86000.8|86054.8|86004.8|86050.7|86000.7|48
1631256700000|2021-09-10 06:51:40|86050.9|86000.9|86051.4|86001.4|86052.1|86002.1|86050.5|86000.5|37
1631256710000|2021-09-10 06:51:50|86051.5|86001.5|86048.3|85998.3|86051.6|86001.6|86047.3|85997.3|41
1631256720000|2021-09-10 06:52:00|86048|85998|86047.5|85997.5|86048.3|85998.3|86047.1|85997.1|20
1631256730000|2021-09-10 06:52:10|86047.9|85997.9|86046.6|85996.6|86047.9|85997.9|86042.3|85992.3|44
1631256740000|2021-09-10 06:52:20|86046.9|85996.9|86050.5|86000.5|86050.8|86000.8|86045.6|85995.6|45
1631256750000|2021-09-10 06:52:30|86048.9|85998.9|86052.5|86002.5|86055.1|86005.1|86048.9|85998.9|46
1631256760000|2021-09-10 06:52:40|86052.4|86002.4|86063.6|86013.6|86064.7|86014.7|86052.4|86002.4|46
1631256770000|2021-09-10 06:52:50|86063.8|86013.8|86065.6|86015.6|86066.4|86016.4|86063.1|86013.1|35
1631256780000|2021-09-10 06:53:00|86064.4|86014.4|86051.1|86026.1|86066.6|86027.5|86050.8|86011.5|40
1631256790000|2021-09-10 06:53:10|86049.5|86024.5|86053.7|86028.7|86067.8|86030.7|86049.5|86013.4|41
1631256800000|2021-09-10 06:53:20|86053.4|86028.4|86069.4|86019.4|86070.5|86030|86052.8|86018.1|26
1631256810000|2021-09-10 06:53:30|86069.8|86019.8|86073.5|86023.5|86074.3|86038|86059.8|86019.8|32
1631256820000|2021-09-10 06:53:40|86073.4|86023.4|86071.6|86021.6|86074.4|86024.4|86071.4|86021.4|26
1631256830000|2021-09-10 06:53:50|86071.5|86021.5|86064.8|86014.8|86071.6|86021.6|86064.8|86014.8|50
1631256840000|2021-09-10 06:54:00|86064.9|86014.9|86064.2|86014.2|86066.3|86016.3|86064.2|86014.2|47
1631256850000|2021-09-10 06:54:10|86065.1|86015.1|86065|86015|86066.3|86016.3|86064|86014|29
1631256860000|2021-09-10 06:54:20|86064.9|86014.9|86052.5|86002.5|86065.8|86022.6|86047.6|86002.1|49
1631256870000|2021-09-10 06:54:30|86051.8|86001.8|86053.7|86003.7|86054.5|86004.5|86051.6|86001.6|36
1631256880000|2021-09-10 06:54:40|86053.6|86003.6|86053.6|86003.6|86053.9|86003.9|86052.6|86002.6|25
1631256890000|2021-09-10 06:54:50|86053.7|86003.7|86058.5|86008.5|86059.3|86009.3|86052.2|86002.2|54
1631256900000|2021-09-10 06:55:00|86057.3|86007.3|86062.5|86012.5|86062.7|86012.7|86057.3|86007.3|37
1631256910000|2021-09-10 06:55:10|86062.1|86012.1|86063.8|86013.8|86063.9|86013.9|86060.1|86010.1|49
1631256920000|2021-09-10 06:55:20|86063.9|86013.9|86063.2|86013.2|86064|86014|86062.8|86012.8|32
1631256930000|2021-09-10 06:55:30|86063.6|86013.6|86062.6|86012.6|86063.9|86013.9|86062.3|86012.3|35
1631256940000|2021-09-10 06:55:40|86062.9|86012.9|86054.1|86004.1|86062.9|86012.9|86053|86003|45
1631256950000|2021-09-10 06:55:50|86054.4|86004.4|86042.8|86017.8|86055.8|86019.8|86041.4|86001.2|51
1631256960000|2021-09-10 06:56:00|86042.9|86017.9|86056|86006|86057.7|86020.9|86042.2|86006|52
1631256970000|2021-09-10 06:56:10|86054.7|86004.7|86050.5|86000.5|86056.5|86015.4|86040.4|85995.6|49
1631256980000|2021-09-10 06:56:20|86052.1|86002.1|86041.3|86016.3|86060.3|86021.7|86040.2|86000.4|42
1631256990000|2021-09-10 06:56:30|86041|86016|86054.6|86004.6|86054.8|86018.3|86040|86002.7|52
1631257000000|2021-09-10 06:56:40|86054.5|86004.5|86050.6|86000.6|86062.5|86026.4|86044.4|86000.3|55
1631257010000|2021-09-10 06:56:50|86050.5|86000.5|86039|86014|86052.7|86014.5|86038.4|86000.5|40
1631257020000|2021-09-10 06:57:00|86039.2|86014.2|86040.1|86015.1|86043.3|86018.3|86039.2|86014.2|37
1631257030000|2021-09-10 06:57:10|86040.3|86015.3|86040.6|86015.6|86040.9|86015.9|86038.7|86013.7|40
1631257040000|2021-09-10 06:57:20|86040.7|86015.7|86036.5|86011.5|86041.7|86016.7|86036.1|86011.1|44
1631257050000|2021-09-10 06:57:30|86036.9|86011.9|86038.9|86013.9|86039|86014|86036.9|86011.9|36
1631257060000|2021-09-10 06:57:40|86037.3|86012.3|86032|86007|86038.3|86013.3|86030.5|86005.5|56
1631257070000|2021-09-10 06:57:50|86031.6|86006.6|86032.4|86007.4|86033.5|86008.5|86031.1|86006.1|37
1631257080000|2021-09-10 06:58:00|86032.3|86007.3|86036.3|86011.3|86036.9|86011.9|86032.3|86007.3|42
1631257090000|2021-09-10 06:58:10|86036|86011|86047.3|85997.3|86049.1|86011.8|86035|85997|29
1631257100000|2021-09-10 06:58:20|86046.9|85996.9|86018.5|85993.5|86046.9|86007.9|86017.7|85992.7|64
1631257110000|2021-09-10 06:58:30|86018.3|85993.3|86020|85995|86032.1|85995.7|86017.3|85982.1|52
1631257120000|2021-09-10 06:58:40|86018.4|85993.4|86030.7|85980.7|86032.1|85994.5|86018.4|85980.3|37
1631257130000|2021-09-10 06:58:50|86030.3|85980.3|86023.5|85998.5|86038.1|86004.2|86016.4|85979.3|43
1631257140000|2021-09-10 06:59:00|86025.1|86000.1|86017.3|85992.3|86030.3|86001.7|86017.1|85980.1|56
1631257150000|2021-09-10 06:59:10|86017.4|85992.4|86015.8|85990.8|86020.3|85995.3|86014.7|85989.7|55
1631257160000|2021-09-10 06:59:20|86016|85991|86009.6|85984.6|86020.7|85992.3|86005.6|85970.7|52
1631257170000|2021-09-10 06:59:30|86009.5|85984.5|86009|85984|86010.3|85985.3|86008.3|85983.3|45
1631257180000|2021-09-10 06:59:40|86008.8|85983.8|86008.6|85983.6|86010.8|85985.8|86007.4|85982.4|54
1631257190000|2021-09-10 06:59:50|86007.9|85982.9|86005.9|85980.9|86018.1|85982.9|86001.9|85967.9|49
1631257200000|2021-09-10 07:00:00|86007.6|85982.6|86003.9|85978.9|86021.9|85992.2|86002|85971|68
1631257210000|2021-09-10 07:00:10|86002.8|85977.8|86001.5|85976.5|86006.2|85981.2|85999.3|85974.3|63
1631257220000|2021-09-10 07:00:20|85999.9|85974.9|86000.9|85975.9|86005.2|85980.2|85999.7|85974.7|50
1631257230000|2021-09-10 07:00:30|86000.4|85975.4|86017.9|85967.9|86019.7|85984.6|86000.4|85967.5|57
1631257240000|2021-09-10 07:00:40|86019.7|85969.7|86013.8|85988.8|86021.9|85990.8|86010.2|85969.7|55
1631257250000|2021-09-10 07:00:50|86014.4|85989.4|86016.6|85991.6|86018.1|85993.1|86014.4|85989.4|57
1631257260000|2021-09-10 07:01:00|86016.9|85991.9|86015.9|85990.9|86017.9|85992.9|86014.7|85989.7|50
1631257270000|2021-09-10 07:01:10|86017.6|85992.6|86022.7|85997.7|86022.7|85997.7|86016.2|85991.2|56
1631257280000|2021-09-10 07:01:20|86022.6|85997.6|86025.8|86000.8|86027.3|86002.3|86022.6|85997.6|56
1631257290000|2021-09-10 07:01:30|86025.4|86000.4|86027.4|86002.4|86027.9|86002.9|86024.9|85999.9|47
1631257300000|2021-09-10 07:01:40|86027.3|86002.3|86025.7|86000.7|86027.3|86002.3|86025.2|86000.2|57
1631257310000|2021-09-10 07:01:50|86024.7|85999.7|86011.4|85986.4|86024.8|85999.8|86011.4|85986.4|65
1631257320000|2021-09-10 07:02:00|86011.8|85986.8|86005.8|85980.8|86011.8|85986.8|86005.8|85980.8|54
1631257330000|2021-09-10 07:02:10|86006|85981|86010.8|85985.8|86010.8|85985.8|86006|85981|58
1631257340000|2021-09-10 07:02:20|86010.7|85985.7|86000.9|85975.9|86015.8|85985.7|85996.5|85961.9|66
1631257350000|2021-09-10 07:02:30|86001.1|85976.1|86000.5|85975.5|86001.9|85976.9|85997.9|85972.9|57
1631257360000|2021-09-10 07:02:40|86000.6|85975.6|85996.7|85971.7|86001.4|85976.4|85995|85970|59
1631257370000|2021-09-10 07:02:50|85996.9|85971.9|85995.3|85970.3|85999.1|85974.1|85993.1|85968.1|64
1631257380000|2021-09-10 07:03:00|85995.5|85970.5|85999.8|85974.8|86001|85976|85994.8|85969.8|54
1631257390000|2021-09-10 07:03:10|85999.3|85974.3|86001|85976|86001.1|85976.1|85998|85973|49
1631257400000|2021-09-10 07:03:20|86000.9|85975.9|86004.2|85979.2|86005.2|85980.2|86000.9|85975.9|51
1631257410000|2021-09-10 07:03:30|86004.3|85979.3|86001.6|85976.6|86004.3|85979.3|86000.1|85975.1|47
1631257420000|2021-09-10 07:03:40|86001.3|85976.3|86000.8|85975.8|86003.1|85978.1|86000.7|85975.7|50
1631257430000|2021-09-10 07:03:50|86001|85976|85997.7|85972.7|86001.1|85976.1|85996.9|85971.9|57
1631257440000|2021-09-10 07:04:00|85998.5|85973.5|86000.4|85975.4|86001.1|85976.1|85998|85973|51
1631257450000|2021-09-10 07:04:10|85999.9|85974.9|86000.1|85975.1|86002.4|85977.4|85996.9|85971.9|47
1631257460000|2021-09-10 07:04:20|86000|85975|85999|85974|86000|85975|85997.7|85972.7|28
1631257470000|2021-09-10 07:04:30|85999.3|85974.3|85998.9|85973.9|85999.3|85974.3|85996.7|85971.7|41
1631257480000|2021-09-10 07:04:40|85999|85974|85998|85973|86000.3|85975.3|85996.8|85971.8|47
1631257490000|2021-09-10 07:04:50|85997.3|85972.3|86001.9|85976.9|86002.1|85977.1|85997.1|85972.1|45
1631257500000|2021-09-10 07:05:00|86001.6|85976.6|86002.1|85977.1|86004|85979|86000.2|85975.2|42
1631257510000|2021-09-10 07:05:10|86002.6|85977.6|86008|85983|86010.1|85985.1|86001.2|85976.2|50
1631257520000|2021-09-10 07:05:20|86007.9|85982.9|86005.6|85980.6|86008.1|85983.1|86004.8|85979.8|41
1631257530000|2021-09-10 07:05:30|86005.9|85980.9|86003.6|85978.6|86006.1|85981.1|86002.1|85977.1|41
1631257540000|2021-09-10 07:05:40|86002.9|85977.9|86004.1|85979.1|86004.3|85979.3|86001.3|85976.3|45
1631257550000|2021-09-10 07:05:50|86004.2|85979.2|86003.8|85978.8|86004.9|85979.9|86002|85977|41
1631257560000|2021-09-10 07:06:00|86003.6|85978.6|85997.5|85972.5|86003.9|85978.9|85995.7|85970.7|51
1631257570000|2021-09-10 07:06:10|85997.4|85972.4|86001.5|85976.5|86001.7|85976.7|85996.7|85971.7|50
1631257580000|2021-09-10 07:06:20|86001.7|85976.7|86004.3|85979.3|86004.8|85979.8|86001.3|85976.3|47
1631257590000|2021-09-10 07:06:30|86004.2|85979.2|86000.5|85975.5|86004.5|85979.5|86000.5|85975.5|29
1631257600000|2021-09-10 07:06:40|86000|85975|86001.9|85976.9|86001.9|85976.9|85997.1|85972.1|46
1631257610000|2021-09-10 07:06:50|86001.8|85976.8|86000|85975|86001.8|85976.8|85999.7|85974.7|34
1631257620000|2021-09-10 07:07:00|85999.9|85974.9|85995.7|85970.7|86000.8|85975.8|85995.7|85970.7|45
1631257630000|2021-09-10 07:07:10|85996.1|85971.1|85997.7|85972.7|85998.1|85973.1|85996|85971|30
1631257640000|2021-09-10 07:07:20|85997.5|85972.5|85999.1|85974.1|85999.2|85974.2|85996.8|85971.8|39
1631257650000|2021-09-10 07:07:30|85999.4|85974.4|85999.4|85974.4|85999.5|85974.5|85998.7|85973.7|30
1631257660000|2021-09-10 07:07:40|85999.2|85974.2|86003.1|85978.1|86004.9|85979.9|85999.2|85974.2|46
1631257670000|2021-09-10 07:07:50|86002.8|85977.8|86004.4|85979.4|86004.9|85979.9|86002.7|85977.7|35
1631257680000|2021-09-10 07:08:00|86004.1|85979.1|85999.7|85974.7|86004.9|85979.9|85999.6|85974.6|51
1631257690000|2021-09-10 07:08:10|85999.9|85974.9|86000.6|85975.6|86001.8|85976.8|85998.1|85973.1|52
1631257700000|2021-09-10 07:08:20|86000.5|85975.5|85999.1|85974.1|86000.7|85975.7|85996.7|85971.7|57
1631257710000|2021-09-10 07:08:30|85999.4|85974.4|86003.5|85978.5|86003.5|85978.5|85996.9|85971.9|50
1631257720000|2021-09-10 07:08:40|86003.2|85978.2|86007.5|85982.5|86007.5|85982.5|86002.2|85977.2|48
1631257730000|2021-09-10 07:08:50|86007.3|85982.3|86016.7|85991.7|86017.9|85992.9|86005.9|85980.9|64
1631257740000|2021-09-10 07:09:00|86016.4|85991.4|86009.6|85984.6|86016.5|85991.5|86008.6|85983.6|51
1631257750000|2021-09-10 07:09:10|86010.5|85985.5|86007.7|85982.7|86014.3|85989.3|86006.9|85981.9|50
1631257760000|2021-09-10 07:09:20|86008|85983|86004.9|85979.9|86009.9|85984.9|86004.6|85979.6|49
1631257770000|2021-09-10 07:09:30|86005.5|85980.5|86003|85978|86006.5|85981.5|86001|85976|38
1631257780000|2021-09-10 07:09:40|86003.3|85978.3|85980.1|85955.1|86004.6|85978.6|85979.3|85945|55
1631257790000|2021-09-10 07:09:50|85981.1|85956.1|85982.6|85957.6|85985.4|85960.4|85979.9|85954.9|51
1631257800000|2021-09-10 07:10:00|85982.8|85957.8|85986.4|85936.4|85987.5|85958.7|85974.4|85934.9|56
1631257810000|2021-09-10 07:10:10|85986.8|85936.8|85979.5|85954.5|85988.8|85958.4|85974.4|85935.9|56
1631257820000|2021-09-10 07:10:20|85979.9|85954.9|85992.9|85942.9|85992.9|85958|85977.2|85942|45
1631257830000|2021-09-10 07:10:30|85991.1|85941.1|85983.1|85933.1|85992.5|85950.9|85975.9|85931.2|54
1631257840000|2021-09-10 07:10:40|85981.1|85931.1|85969.4|85944.4|85983|85944.7|85968.7|85929.7|42
1631257850000|2021-09-10 07:10:50|85969.3|85944.3|85968.7|85943.7|85970.2|85945.2|85968.5|85943.5|31
1631257860000|2021-09-10 07:11:00|85967.9|85942.9|85987.4|85937.4|85987.4|85950.1|85966.7|85937.4|55
1631257870000|2021-09-10 07:11:10|85986.1|85936.1|85979.5|85954.5|85990.9|85955.8|85976.6|85936.1|55
1631257880000|2021-09-10 07:11:20|85979.6|85954.6|85970.6|85945.6|85983.2|85954.6|85968.9|85931.2|49
1631257890000|2021-09-10 07:11:30|85970.8|85945.8|85973.6|85948.6|85987.3|85950|85970.1|85934.7|46
1631257900000|2021-09-10 07:11:40|85973.8|85948.8|85994|85944|85995.1|85957.1|85973.5|85944|44
1631257910000|2021-09-10 07:11:50|85994.1|85944.1|85994.7|85944.7|85995.1|85945.1|85993.5|85943.5|34
1631257920000|2021-09-10 07:12:00|85994.6|85944.6|85990.8|85965.8|85996.8|85966.1|85986.1|85943|48
1631257930000|2021-09-10 07:12:10|85991|85966|85989.4|85964.4|85991.1|85966.1|85988.4|85963.4|44
1631257940000|2021-09-10 07:12:20|85989.3|85964.3|85990.4|85965.4|85993.2|85968.2|85987.2|85962.2|44
1631257950000|2021-09-10 07:12:30|85990.2|85965.2|85990.4|85965.4|85992.2|85967.2|85989.9|85964.9|39
1631257960000|2021-09-10 07:12:40|85991.4|85966.4|85990.3|85965.3|85991.9|85966.9|85989.5|85964.5|44
1631257970000|2021-09-10 07:12:50|85990.7|85965.7|85975.7|85950.7|85997.4|85965.7|85974.6|85936.6|57
1631257980000|2021-09-10 07:13:00|85976.1|85951.1|85977.1|85952.1|85980.3|85955.3|85975.1|85950.1|45
1631257990000|2021-09-10 07:13:10|85977.3|85952.3|85986.7|85936.7|85987.7|85952.5|85973.9|85935.2|46
1631258000000|2021-09-10 07:13:20|85985.9|85935.9|85987.5|85937.5|85987.8|85937.8|85985.9|85935.9|35
1631258010000|2021-09-10 07:13:30|85987.7|85937.7|85986.4|85936.4|85988.2|85938.2|85986.1|85936.1|23
1631258020000|2021-09-10 07:13:40|85986.3|85936.3|85984|85934|85986.9|85936.9|85984|85934|35
1631258030000|2021-09-10 07:13:50|85984.1|85934.1|85959.8|85934.8|85984.1|85947.8|85959|85934|57
1631258040000|2021-09-10 07:14:00|85960.5|85935.5|85961.5|85936.5|85963.8|85938.8|85959.9|85934.9|50
1631258050000|2021-09-10 07:14:10|85961.7|85936.7|85961.2|85936.2|85963.7|85938.7|85960.1|85935.1|48
1631258060000|2021-09-10 07:14:20|85961.1|85936.1|85960.9|85935.9|85962.8|85937.8|85959.7|85934.7|45
1631258070000|2021-09-10 07:14:30|85960.6|85935.6|85961.7|85936.7|85961.8|85936.8|85957.6|85932.6|42
1631258080000|2021-09-10 07:14:40|85961.4|85936.4|85966.2|85941.2|85967.5|85942.5|85961.4|85936.4|44
1631258090000|2021-09-10 07:14:50|85965.8|85940.8|85965.8|85940.8|85966.8|85941.8|85961.4|85936.4|52
1631258100000|2021-09-10 07:15:00|85966.9|85941.9|85973.6|85948.6|85974.2|85949.2|85965.5|85940.5|57
1631258110000|2021-09-10 07:15:10|85974.2|85949.2|85974.3|85949.3|85974.5|85949.5|85967|85942|49
1631258120000|2021-09-10 07:15:20|85974.5|85949.5|85987.6|85962.6|85990|85965|85974.2|85949.2|55
1631258130000|2021-09-10 07:15:30|85987.8|85962.8|85980.5|85955.5|85987.8|85962.8|85980.3|85955.3|60
1631258140000|2021-09-10 07:15:40|85980.6|85955.6|85971.5|85946.5|85982.5|85957.5|85971.2|85946.2|65
1631258150000|2021-09-10 07:15:50|85971.6|85946.6|85965.4|85940.4|85972|85947|85965.4|85940.4|48
1631258160000|2021-09-10 07:16:00|85966.6|85941.6|85958.2|85933.2|85977.9|85941.6|85957.9|85924.8|57
1631258170000|2021-09-10 07:16:10|85958.3|85933.3|85968.9|85943.9|85968.9|85943.9|85958.3|85933.3|58
1631258180000|2021-09-10 07:16:20|85968.6|85943.6|85954.2|85929.2|85973.5|85945.2|85954.1|85923.5|57
1631258190000|2021-09-10 07:16:30|85953.9|85928.9|85947.2|85922.2|85966.8|85930.6|85942.5|85911.7|61
1631258200000|2021-09-10 07:16:40|85946.8|85921.8|85950|85925|85952.4|85927.4|85946.8|85921.8|51
1631258210000|2021-09-10 07:16:50|85950.1|85925.1|85953.2|85928.2|85953.8|85928.8|85950.1|85925.1|47
1631258220000|2021-09-10 07:17:00|85952.5|85927.5|85955.2|85930.2|85956.5|85931.5|85951.7|85926.7|42
1631258230000|2021-09-10 07:17:10|85955.1|85930.1|85955.1|85930.1|85957|85932|85954.9|85929.9|39
1631258240000|2021-09-10 07:17:20|85954.8|85929.8|85953.3|85928.3|85955.1|85930.1|85950.6|85925.6|38
1631258250000|2021-09-10 07:17:30|85952.9|85927.9|85952.5|85927.5|85953.3|85928.3|85951.4|85926.4|35
1631258260000|2021-09-10 07:17:40|85952.6|85927.6|85952.1|85927.1|85952.6|85927.6|85950.7|85925.7|31
1631258270000|2021-09-10 07:17:50|85952.2|85927.2|85958.3|85933.3|85970.2|85933.4|85951.3|85918.5|47
1631258280000|2021-09-10 07:18:00|85958.5|85933.5|85955.6|85930.6|85961.8|85936.8|85953.9|85928.9|54
1631258290000|2021-09-10 07:18:10|85955.4|85930.4|85957.1|85932.1|85958|85933|85955.3|85930.3|37
1631258300000|2021-09-10 07:18:20|85957.3|85932.3|85961.8|85936.8|85963.3|85938.3|85956.8|85931.8|51
1631258310000|2021-09-10 07:18:30|85961.4|85936.4|85981.9|85931.9|85982.3|85943.3|85961.1|85931.9|53
1631258320000|2021-09-10 07:18:40|85982.2|85932.2|85987.8|85937.8|85987.8|85944.7|85966.3|85928.3|56
1631258330000|2021-09-10 07:18:50|85987|85937|85995.2|85945.2|85996|85957.5|85981.8|85937|54
1631258340000|2021-09-10 07:19:00|85995.9|85945.9|86001.4|85951.4|86001.9|85959.3|85984.3|85944.8|52
1631258350000|2021-09-10 07:19:10|86001.9|85951.9|86000.4|85950.4|86002.3|85952.3|86000|85950|37
1631258360000|2021-09-10 07:19:20|86000.5|85950.5|85994.6|85944.6|86002.6|85964|85985|85943.8|53
1631258370000|2021-09-10 07:19:30|85994.8|85944.8|86000.5|85950.5|86003.8|85965|85988.9|85944.3|49
1631258380000|2021-09-10 07:19:40|86000.3|85950.3|86000.8|85975.8|86012.7|85975.9|85999.6|85950.3|56
1631258390000|2021-09-10 07:19:50|86000.7|85975.7|86017.8|85992.8|86027.5|85993.2|85999.6|85964.3|51
1631258400000|2021-09-10 07:20:00|86018.1|85993.1|86019.2|85994.2|86020.6|85995.6|86017.9|85992.9|47
1631258410000|2021-09-10 07:20:10|86019.1|85994.1|86019.6|85994.6|86021|85996|86018.5|85993.5|42
1631258420000|2021-09-10 07:20:20|86019.5|85994.5|86032.3|85982.3|86035.4|85995.6|86017|85981.3|44
1631258430000|2021-09-10 07:20:30|86032.8|85982.8|86020.6|85995.6|86034.7|85995.8|86019.1|85982.3|43
1631258440000|2021-09-10 07:20:40|86020.5|85995.5|86012.6|85987.6|86029.3|85996.4|86012.6|85976.2|48
1631258450000|2021-09-10 07:20:50|86012.7|85987.7|86024.8|85974.8|86025.8|85988.3|86008.9|85971.2|48
1631258460000|2021-09-10 07:21:00|86024.9|85974.9|86024.3|85974.3|86027|85989.8|86011.8|85973|42
1631258470000|2021-09-10 07:21:10|86011.9|85986.9|86041.6|85991.6|86042.7|85992.7|86011.8|85986.8|39
1631258480000|2021-09-10 07:21:20|86040.4|85990.4|86013.9|85988.9|86041.8|86001.9|86013.9|85978.8|59
1631258490000|2021-09-10 07:21:30|86014.6|85989.6|86030.5|85980.5|86031.1|85992.8|86013.9|85975.8|52
1631258500000|2021-09-10 07:21:40|86029.7|85979.7|86014.8|85989.8|86030.7|85993.1|86014.6|85976.1|55
1631258510000|2021-09-10 07:21:50|86014.9|85989.9|86010.8|85985.8|86014.9|85989.9|86010.4|85985.4|40
1631258520000|2021-09-10 07:22:00|86010.5|85985.5|86012.6|85987.6|86013.2|85988.2|86009.9|85984.9|44
1631258530000|2021-09-10 07:22:10|86012.3|85987.3|86009.1|85984.1|86012.4|85987.4|86008.5|85983.5|41
1631258540000|2021-09-10 07:22:20|86009.2|85984.2|86008.3|85983.3|86009.6|85984.6|86007.4|85982.4|34
1631258550000|2021-09-10 07:22:30|86007.6|85982.6|85993.8|85968.8|86008.1|85983.1|85993.3|85968.3|54
1631258560000|2021-09-10 07:22:40|85994.3|85969.3|85990.7|85965.7|85995.6|85970.6|85990.7|85965.7|39
1631258570000|2021-09-10 07:22:50|85991.3|85966.3|85994.2|85969.2|85994.6|85969.6|85991.3|85966.3|46
1631258580000|2021-09-10 07:23:00|85995|85970|85985.9|85960.9|86001.2|85970.3|85985.4|85949|44
1631258590000|2021-09-10 07:23:10|85985.6|85960.6|85987.9|85962.9|85988.3|85963.3|85985.6|85960.6|33
1631258600000|2021-09-10 07:23:20|85988.1|85963.1|85988.4|85963.4|85989|85964|85987.6|85962.6|29
1631258610000|2021-09-10 07:23:30|85987.2|85962.2|85991.6|85966.6|85991.9|85966.9|85987.2|85962.2|38
1631258620000|2021-09-10 07:23:40|85991.4|85966.4|85993.6|85968.6|85994.7|85969.7|85991.4|85966.4|39
1631258630000|2021-09-10 07:23:50|85994.2|85969.2|85986.1|85961.1|86002.1|85969.2|85985.7|85950.1|43
1631258640000|2021-09-10 07:24:00|85985.8|85960.8|85982.9|85957.9|85987.9|85962.9|85979.2|85954.2|61
1631258650000|2021-09-10 07:24:10|85983|85958|85978.8|85953.8|85983.3|85958.3|85978.4|85953.4|41
1631258660000|2021-09-10 07:24:20|85979.1|85954.1|85981|85956|85982.5|85957.5|85977.3|85952.3|51
1631258670000|2021-09-10 07:24:30|85981.4|85956.4|85983.2|85958.2|85984.7|85959.7|85980.8|85955.8|42
1631258680000|2021-09-10 07:24:40|85983|85958|85979.2|85954.2|85983|85958|85979.2|85954.2|48
1631258690000|2021-09-10 07:24:50|85979.8|85954.8|85980.5|85955.5|85981.4|85956.4|85979|85954|36
1631258700000|2021-09-10 07:25:00|85979.7|85954.7|85977.6|85952.6|85982.9|85957.9|85976.9|85951.9|53
1631258710000|2021-09-10 07:25:10|85977.2|85952.2|85976.2|85951.2|85977.7|85952.7|85975.5|85950.5|36
1631258720000|2021-09-10 07:25:20|85976|85951|85975.9|85950.9|85976.3|85951.3|85975|85950|25
1631258730000|2021-09-10 07:25:30|85976.4|85951.4|85971.3|85946.3|85976.4|85951.4|85968.5|85943.5|36
1631258740000|2021-09-10 07:25:40|85971.4|85946.4|85975.5|85950.5|85985.4|85950.5|85970.8|85935.4|46
1631258750000|2021-09-10 07:25:50|85975.6|85950.6|85977.4|85952.4|85981.3|85956.3|85974.9|85949.9|48
1631258760000|2021-09-10 07:26:00|85977.7|85952.7|85974.3|85949.3|85979.6|85954.6|85972.3|85947.3|52
1631258770000|2021-09-10 07:26:10|85974.4|85949.4|85978.5|85953.5|85979.1|85954.1|85973.1|85948.1|48
1631258780000|2021-09-10 07:26:20|85978.4|85953.4|85974.5|85949.5|85978.6|85953.6|85973.6|85948.6|28
1631258790000|2021-09-10 07:26:30|85973.9|85948.9|85970.3|85945.3|85975.2|85950.2|85970|85945|33
1631258800000|2021-09-10 07:26:40|85970.4|85945.4|85970.2|85945.2|85974.1|85949.1|85967.7|85942.7|50
1631258810000|2021-09-10 07:26:50|85971.1|85946.1|85973.5|85948.5|85976.6|85951.6|85971.1|85946.1|43
1631258820000|2021-09-10 07:27:00|85973.7|85948.7|85976.9|85951.9|85977.1|85952.1|85973.5|85948.5|32
1631258830000|2021-09-10 07:27:10|85975.4|85950.4|85975.7|85950.7|85975.7|85950.7|85973.6|85948.6|22
1631258840000|2021-09-10 07:27:20|85975.8|85950.8|85987.7|85962.7|85987.9|85962.9|85975.8|85950.8|52
1631258850000|2021-09-10 07:27:30|85987.6|85962.6|85979.4|85954.4|85987.8|85962.8|85979.1|85954.1|63
1631258860000|2021-09-10 07:27:40|85979.3|85954.3|85984.8|85959.8|85985.4|85960.4|85977.2|85952.2|54
1631258870000|2021-09-10 07:27:50|85984.7|85959.7|85981.6|85956.6|85985|85960|85980.4|85955.4|33
1631258880000|2021-09-10 07:28:00|85981.8|85956.8|85981.2|85956.2|85984.2|85959.2|85980.2|85955.2|49
1631258890000|2021-09-10 07:28:10|85982.5|85957.5|85991.7|85966.7|85993.3|85968.3|85982.5|85957.5|39
1631258900000|2021-09-10 07:28:20|85992.1|85967.1|85992.2|85967.2|85993.6|85968.6|85991.1|85966.1|41
1631258910000|2021-09-10 07:28:30|85992.5|85967.5|85991.2|85966.2|85992.8|85967.8|85988.6|85963.6|37
1631258920000|2021-09-10 07:28:40|85991.6|85966.6|85991.7|85966.7|85992.3|85967.3|85987.7|85962.7|53
1631258930000|2021-09-10 07:28:50|85991.3|85966.3|85989.1|85964.1|85992.7|85967.7|85988.7|85963.7|44
1631258940000|2021-09-10 07:29:00|85988.9|85963.9|85988.5|85963.5|85989.9|85964.9|85988.5|85963.5|41
1631258950000|2021-09-10 07:29:10|85988.9|85963.9|85989.6|85964.6|85990.1|85965.1|85988.7|85963.7|28
1631258960000|2021-09-10 07:29:20|85989.7|85964.7|85987.9|85962.9|85990.7|85965.7|85986.7|85961.7|30
1631258970000|2021-09-10 07:29:30|85987.8|85962.8|85983.8|85958.8|85989.3|85964.3|85982.2|85957.2|39
1631258980000|2021-09-10 07:29:40|85983.2|85958.2|85981.2|85956.2|85983.2|85958.2|85976.7|85951.7|46
1631258990000|2021-09-10 07:29:50|85980.6|85955.6|85978.5|85953.5|85980.7|85955.7|85976.1|85951.1|39
1631259000000|2021-09-10 07:30:00|85977.4|85952.4|85975.1|85950.1|85977.7|85952.7|85973.4|85948.4|51
1631259010000|2021-09-10 07:30:10|85974.7|85949.7|85977.6|85952.6|85977.8|85952.8|85973.1|85948.1|44
1631259020000|2021-09-10 07:30:20|85977.7|85952.7|85978.4|85953.4|85979.3|85954.3|85977.1|85952.1|45
1631259030000|2021-09-10 07:30:30|85978.2|85953.2|85980.4|85955.4|85981.9|85956.9|85978.2|85953.2|34
1631259040000|2021-09-10 07:30:40|85980|85955|85982.6|85957.6|85982.8|85957.8|85978.4|85953.4|25
1631259050000|2021-09-10 07:30:50|85982.7|85957.7|85975.4|85950.4|85982.7|85957.7|85974.4|85949.4|42
1631259060000|2021-09-10 07:31:00|85975.2|85950.2|85973.1|85948.1|85975.3|85950.3|85972.3|85947.3|45
1631259070000|2021-09-10 07:31:10|85972.6|85947.6|85968.9|85943.9|85974.4|85949.4|85968.9|85943.9|43
1631259080000|2021-09-10 07:31:20|85969.1|85944.1|85971.3|85946.3|85972.6|85947.6|85966.2|85941.2|37
1631259090000|2021-09-10 07:31:30|85970.7|85945.7|85974.1|85949.1|85975.1|85950.1|85969.7|85944.7|36
1631259100000|2021-09-10 07:31:40|85974.7|85949.7|85976.6|85951.6|85976.9|85951.9|85973.7|85948.7|43
1631259110000|2021-09-10 07:31:50|85976.7|85951.7|85974.5|85949.5|85977.2|85952.2|85973.9|85948.9|45
1631259120000|2021-09-10 07:32:00|85974.7|85949.7|85975.3|85950.3|85975.5|85950.5|85973.5|85948.5|36
1631259130000|2021-09-10 07:32:10|85974.9|85949.9|85972.3|85947.3|85976.2|85951.2|85969.4|85944.4|30
1631259140000|2021-09-10 07:32:20|85972|85947|85969.7|85944.7|85973.4|85948.4|85968.7|85943.7|51
1631259150000|2021-09-10 07:32:30|85969.4|85944.4|85965.8|85940.8|85978.6|85944.6|85965.1|85926.7|53
1631259160000|2021-09-10 07:32:40|85964.7|85939.7|85972.6|85947.6|85974|85949|85964|85939|60
1631259170000|2021-09-10 07:32:50|85971.4|85946.4|85968.2|85943.2|85972.8|85947.8|85968.2|85943.2|42
1631259180000|2021-09-10 07:33:00|85969|85944|85974.5|85949.5|85974.5|85949.5|85969|85944|46
1631259190000|2021-09-10 07:33:10|85976|85951|85979.2|85954.2|85981.9|85956.9|85976|85951|61
1631259200000|2021-09-10 07:33:20|85979.3|85954.3|85979.1|85954.1|85980.4|85955.4|85978|85953|52
1631259210000|2021-09-10 07:33:30|85979.9|85954.9|85973.7|85948.7|85979.9|85954.9|85972.8|85947.8|48
1631259220000|2021-09-10 07:33:40|85972.6|85947.6|85978.3|85953.3|85979.3|85954.3|85969.3|85944.3|58
1631259230000|2021-09-10 07:33:50|85976.5|85951.5|85972.7|85947.7|85978.5|85953.5|85972.6|85947.6|53
1631259240000|2021-09-10 07:34:00|85973.3|85948.3|85973.9|85948.9|85974.1|85949.1|85971.3|85946.3|44
1631259250000|2021-09-10 07:34:10|85972.4|85947.4|85970.6|85945.6|85974.1|85949.1|85970.1|85945.1|46
1631259260000|2021-09-10 07:34:20|85970.2|85945.2|85970.5|85945.5|85973|85948|85967|85942|60
1631259270000|2021-09-10 07:34:30|85970.1|85945.1|85970.8|85945.8|85972.2|85947.2|85969.8|85944.8|34
1631259280000|2021-09-10 07:34:40|85970.7|85945.7|85973|85948|85985.4|85950|85970|85932.6|56
1631259290000|2021-09-10 07:34:50|85970|85945|85976.2|85951.2|85976.2|85951.2|85970|85945|45
1631259300000|2021-09-10 07:35:00|85977.1|85952.1|85975.9|85950.9|85977.1|85952.1|85974.7|85949.7|40
1631259310000|2021-09-10 07:35:10|85976.3|85951.3|85977|85952|85978.3|85953.3|85974.4|85949.4|42
1631259320000|2021-09-10 07:35:20|85977.2|85952.2|85980.1|85955.1|85981.2|85956.2|85977.2|85952.2|47
1631259330000|2021-09-10 07:35:30|85980|85955|85980.4|85955.4|85982|85957|85975.2|85950.2|56
1631259340000|2021-09-10 07:35:40|85980.1|85955.1|85979.8|85954.8|85981.2|85956.2|85979.6|85954.6|29
1631259350000|2021-09-10 07:35:50|85980|85955|85982.3|85957.3|85984|85959|85979.2|85954.2|49
1631259360000|2021-09-10 07:36:00|85982.7|85957.7|85983.6|85958.6|85983.9|85958.9|85981.9|85956.9|41
1631259370000|2021-09-10 07:36:10|85983.7|85958.7|85994.1|85969.1|85995.4|85970.4|85983.6|85958.6|56
1631259380000|2021-09-10 07:36:20|85994.2|85969.2|85995.7|85970.7|85997|85972|85994.1|85969.1|42
1631259390000|2021-09-10 07:36:30|85995.9|85970.9|85995.3|85970.3|85996.5|85971.5|85994.1|85969.1|28
1631259400000|2021-09-10 07:36:40|85995.6|85970.6|86000.4|85975.4|86002|85977|85995.6|85970.6|40
1631259410000|2021-09-10 07:36:50|86000.3|85975.3|85999.7|85974.7|86000.8|85975.8|85999.5|85974.5|32
1631259420000|2021-09-10 07:37:00|85999.8|85974.8|85987.1|85962.1|85999.8|85974.8|85986.1|85961.1|57
1631259430000|2021-09-10 07:37:10|85987.9|85962.9|85985.3|85960.3|85989.1|85964.1|85984.5|85959.5|47
1631259440000|2021-09-10 07:37:20|85985.4|85960.4|85984.9|85959.9|85996.6|85960.8|85981.8|85945|47
1631259450000|2021-09-10 07:37:30|85983.9|85958.9|85982.9|85957.9|85984.5|85959.5|85982.2|85957.2|42
1631259460000|2021-09-10 07:37:40|85982.8|85957.8|85981.2|85956.2|85982.8|85957.8|85981.1|85956.1|36
1631259470000|2021-09-10 07:37:50|85981.1|85956.1|85982.3|85957.3|85982.7|85957.7|85979.1|85954.1|44
1631259480000|2021-09-10 07:38:00|85982.2|85957.2|85981.8|85956.8|85982.8|85957.8|85980.9|85955.9|38
1631259490000|2021-09-10 07:38:10|85981.6|85956.6|85966.7|85941.7|85982|85957|85965.7|85940.7|53
1631259500000|2021-09-10 07:38:20|85967.1|85942.1|85964.4|85939.4|85977.7|85942.3|85962|85926.2|64
1631259510000|2021-09-10 07:38:30|85964.6|85939.6|85962.9|85937.9|85964.8|85939.8|85962.4|85937.4|50
1631259520000|2021-09-10 07:38:40|85963.3|85938.3|85962.5|85937.5|85965.4|85940.4|85960.8|85935.8|57
1631259530000|2021-09-10 07:38:50|85962.3|85937.3|85961.3|85936.3|85975.3|85938.1|85955.2|85917.9|60
1631259540000|2021-09-10 07:39:00|85961|85936|85961|85936|85974|85936.9|85958.6|85923.4|57
1631259550000|2021-09-10 07:39:10|85960.9|85935.9|85963.7|85938.7|85964.6|85939.6|85960.6|85935.6|51
1631259560000|2021-09-10 07:39:20|85963.9|85938.9|85968|85943|85968.5|85943.5|85962.4|85937.4|48
1631259570000|2021-09-10 07:39:30|85968.8|85943.8|85967.7|85942.7|85969.9|85944.9|85964|85939|50
1631259580000|2021-09-10 07:39:40|85967.8|85942.8|85968.4|85943.4|85970.4|85945.4|85966|85941|54
1631259590000|2021-09-10 07:39:50|85968.5|85943.5|85967.1|85942.1|85968.7|85943.7|85965.1|85940.1|42
1631259600000|2021-09-10 07:40:00|85967.8|85942.8|85971.4|85946.4|85972.1|85947.1|85967.4|85942.4|44
1631259610000|2021-09-10 07:40:10|85971.1|85946.1|85960.3|85935.3|85976.3|85951.3|85960.3|85935.3|60
1631259620000|2021-09-10 07:40:20|85961.6|85936.6|85968.5|85943.5|85969.4|85944.4|85960.8|85935.8|61
1631259630000|2021-09-10 07:40:30|85968.4|85943.4|85968.2|85943.2|85972.3|85947.3|85963|85938|56
1631259640000|2021-09-10 07:40:40|85968.1|85943.1|85969.2|85944.2|85972|85947|85966.8|85941.8|39
1631259650000|2021-09-10 07:40:50|85969.3|85944.3|85975.2|85950.2|85975.4|85950.4|85968.4|85943.4|47
1631259660000|2021-09-10 07:41:00|85975.8|85950.8|85979.7|85954.7|85979.7|85954.7|85974.7|85949.7|49
1631259670000|2021-09-10 07:41:10|85979.6|85954.6|85998.5|85973.5|86001.7|85976.7|85978.2|85953.2|57
1631259680000|2021-09-10 07:41:20|85998.4|85973.4|85996.4|85971.4|86010.8|85973.4|85996.4|85959.4|47
1631259690000|2021-09-10 07:41:30|85996.5|85971.5|85995.7|85970.7|85996.6|85971.6|85993.7|85968.7|37
1631259700000|2021-09-10 07:41:40|85995.8|85970.8|85992.4|85967.4|86007.3|85971.1|85992|85955.7|39
1631259710000|2021-09-10 07:41:50|85993|85968|85996.2|85971.2|85998|85973|85992.6|85967.6|50
1631259720000|2021-09-10 07:42:00|85996.1|85971.1|85999.3|85974.3|86000.7|85975.7|85993.7|85968.7|38
1631259730000|2021-09-10 07:42:10|86000.2|85975.2|86001.8|85976.8|86004.2|85979.2|86000.2|85975.2|55
1631259740000|2021-09-10 07:42:20|86001.9|85976.9|85999.8|85974.8|86001.9|85976.9|85999.6|85974.6|31
1631259750000|2021-09-10 07:42:30|86000.4|85975.4|86005.3|85980.3|86006.2|85981.2|85999.7|85974.7|46
1631259760000|2021-09-10 07:42:40|86005.1|85980.1|86011.4|85986.4|86012.4|85987.4|86003.7|85978.7|47
1631259770000|2021-09-10 07:42:50|86011.3|85986.3|86019.2|85994.2|86031.3|85994.2|86011.3|85979.4|54
1631259780000|2021-09-10 07:43:00|86019|85994|86031.8|85981.8|86033.2|85998.4|86018.8|85980.8|64
1631259790000|2021-09-10 07:43:10|86031.9|85981.9|86023.2|85998.2|86036.6|85999.2|86019.2|85981.9|54
1631259800000|2021-09-10 07:43:20|86023.3|85998.3|86022.2|85997.2|86023.6|85998.6|86021.7|85996.7|38
1631259810000|2021-09-10 07:43:30|86022.1|85997.1|86021.5|85996.5|86022.9|85997.9|86021.2|85996.2|32
1631259820000|2021-09-10 07:43:40|86021.6|85996.6|86027.8|86002.8|86028|86003|86021.6|85996.6|48
1631259830000|2021-09-10 07:43:50|86027.2|86002.2|86026.9|86001.9|86027.9|86002.9|86025.1|86000.1|42
1631259840000|2021-09-10 07:44:00|86027|86002|86027.7|86002.7|86028.2|86003.2|86025.5|86000.5|40
1631259850000|2021-09-10 07:44:10|86027.8|86002.8|86027.1|86002.1|86027.9|86002.9|86025.8|86000.8|34
1631259860000|2021-09-10 07:44:20|86027|86002|86021.8|85996.8|86027.2|86002.2|86021.5|85996.5|36
1631259870000|2021-09-10 07:44:30|86021.9|85996.9|86024.1|85999.1|86025.8|86000.8|86021.9|85996.9|45
1631259880000|2021-09-10 07:44:40|86024.4|85999.4|86024.4|85999.4|86025.1|86000.1|86023|85998|43
1631259890000|2021-09-10 07:44:50|86024.3|85999.3|86029.7|86004.7|86029.7|86004.7|86022.7|85997.7|34
1631259900000|2021-09-10 07:45:00|86029.4|86004.4|86027|85977|86029.4|86004.4|86014.3|85976.9|50
1631259910000|2021-09-10 07:45:10|86026.3|85976.3|86020.1|85970.1|86026.7|85989.3|86010.9|85970.1|54
1631259920000|2021-09-10 07:45:20|86020|85970|86001.6|85976.6|86020|85979.6|86001|85965.6|59
1631259930000|2021-09-10 07:45:30|86001.8|85976.8|86003.1|85978.1|86003.4|85978.4|86001.7|85976.7|27
1631259940000|2021-09-10 07:45:40|86003.4|85978.4|86002|85977|86003.4|85978.4|85998.7|85973.7|48
1631259950000|2021-09-10 07:45:50|86001.7|85976.7|86001.2|85976.2|86004.1|85979.1|86001.2|85976.2|34
1631259960000|2021-09-10 07:46:00|86001.3|85976.3|86013.5|85963.5|86014.3|85976.8|86000.6|85962.8|37
1631259970000|2021-09-10 07:46:10|86013.7|85963.7|85998.3|85973.3|86014.7|85973.4|85998.3|85960.8|58
1631259980000|2021-09-10 07:46:20|85998.4|85973.4|85993.7|85968.7|86011.1|85973.4|85992.8|85955.8|55
1631259990000|2021-09-10 07:46:30|85993.6|85968.6|85996.3|85971.3|85997.3|85972.3|85993.4|85968.4|48
1631260000000|2021-09-10 07:46:40|85996.4|85971.4|85997|85972|86006.1|85973.4|85992.6|85954.8|46
1631260010000|2021-09-10 07:46:50|85997.7|85972.7|86003|85978|86003|85978|85997.3|85972.3|36
1631260020000|2021-09-10 07:47:00|86002.6|85977.6|86004.7|85979.7|86004.9|85979.9|86002.3|85977.3|39
1631260030000|2021-09-10 07:47:10|86004.6|85979.6|86001.9|85976.9|86007.7|85982.7|86001.9|85976.9|40
1631260040000|2021-09-10 07:47:20|86001.7|85976.7|86001.4|85976.4|86004.3|85979.3|86001.1|85976.1|45
1631260050000|2021-09-10 07:47:30|86001.7|85976.7|86004.7|85979.7|86006|85981|86001.4|85976.4|49
1631260060000|2021-09-10 07:47:40|86004.6|85979.6|86006.7|85981.7|86008|85983|86004.3|85979.3|35
1631260070000|2021-09-10 07:47:50|86006.4|85981.4|86005.8|85980.8|86007.1|85982.1|86005.8|85980.8|32
1631260080000|2021-09-10 07:48:00|86006|85981|86013.7|85963.7|86022.5|85984.9|86005.8|85963.5|54
1631260090000|2021-09-10 07:48:10|86014|85964|86005.7|85980.7|86017.8|85981|86005.4|85963.2|38
1631260100000|2021-09-10 07:48:20|86006.1|85981.1|86009.1|85984.1|86009.1|85984.1|86005.3|85980.3|39
1631260110000|2021-09-10 07:48:30|86008.9|85983.9|86007.4|85982.4|86011.6|85986.6|86007.4|85982.4|45
1631260120000|2021-09-10 07:48:40|86008|85983|86016.6|85966.6|86017.1|85983.7|86004.5|85964.5|41
1631260130000|2021-09-10 07:48:50|86016.9|85966.9|86008.4|85983.4|86018.9|85984.5|86007.9|85966.4|38
1631260140000|2021-09-10 07:49:00|86008.3|85983.3|86004.2|85979.2|86008.3|85983.3|86002.7|85977.7|51
1631260150000|2021-09-10 07:49:10|86004.3|85979.3|85999.4|85974.4|86005.8|85980.8|85999.3|85974.3|37
1631260160000|2021-09-10 07:49:20|85999.3|85974.3|85997.2|85972.2|86000.6|85975.6|85995.7|85970.7|33
1631260170000|2021-09-10 07:49:30|86009.7|85959.7|86012.7|85962.7|86013.6|85963.6|86009.2|85959.2|52
1631260180000|2021-09-10 07:49:40|86012.6|85962.6|86013.6|85963.6|86014|85964|86012.1|85962.1|41
1631260190000|2021-09-10 07:49:50|86013.5|85963.5|85996.2|85971.2|86013.6|85973.4|85995|85960.6|49
1631260200000|2021-09-10 07:50:00|85996.1|85971.1|85994.9|85969.9|85997.6|85972.6|85994.2|85969.2|37
1631260210000|2021-09-10 07:50:10|85995.2|85970.2|85995|85970|85996.5|85971.5|85994.5|85969.5|34
1631260220000|2021-09-10 07:50:20|85994.9|85969.9|85989.3|85964.3|85994.9|85969.9|85989.1|85964.1|42
1631260230000|2021-09-10 07:50:30|85989.4|85964.4|85984.7|85959.7|85990.1|85965.1|85984.4|85959.4|54
1631260240000|2021-09-10 07:50:40|85984.9|85959.9|85981.8|85956.8|85984.9|85959.9|85980.8|85955.8|35
1631260250000|2021-09-10 07:50:50|85981.7|85956.7|85967.6|85942.6|85982.3|85957.3|85967.6|85942.6|58
1631260260000|2021-09-10 07:51:00|85967.5|85942.5|85967.8|85942.8|85968.9|85943.9|85965|85940|62
1631260270000|2021-09-10 07:51:10|85967.9|85942.9|85966|85941|85969.8|85944.8|85965.3|85940.3|38
1631260280000|2021-09-10 07:51:20|85966.3|85941.3|85968.3|85943.3|85970|85945|85966.3|85941.3|54
1631260290000|2021-09-10 07:51:30|85968.4|85943.4|85971.1|85946.1|85971.6|85946.6|85967.3|85942.3|42
1631260300000|2021-09-10 07:51:40|85971.5|85946.5|85975.9|85950.9|85976.1|85951.1|85970.8|85945.8|46
1631260310000|2021-09-10 07:51:50|85974.6|85949.6|85975.6|85950.6|85977.8|85952.8|85974.6|85949.6|33
1631260320000|2021-09-10 07:52:00|85975.7|85950.7|85965.5|85940.5|85975.7|85950.7|85963.7|85938.7|49
1631260330000|2021-09-10 07:52:10|85965.6|85940.6|85960.7|85935.7|85973.2|85940.6|85958.4|85923.2|63
1631260340000|2021-09-10 07:52:20|85961.4|85936.4|85961.8|85936.8|85962.1|85937.1|85959.9|85934.9|50
1631260350000|2021-09-10 07:52:30|85961.5|85936.5|85976.4|85926.4|85977.1|85939.5|85960.8|85924.5|44
1631260360000|2021-09-10 07:52:40|85976|85926|85971.3|85946.3|85979.4|85948|85966.5|85925.4|53
1631260370000|2021-09-10 07:52:50|85971.2|85946.2|85974.1|85949.1|85988.4|85950.5|85970.6|85936.4|29
1631260380000|2021-09-10 07:53:00|85971.5|85946.5|85971.5|85946.5|85972.3|85947.3|85969.6|85944.6|40
1631260390000|2021-09-10 07:53:10|85971.3|85946.3|85971|85946|85971.9|85946.9|85970.2|85945.2|34
1631260400000|2021-09-10 07:53:20|85971.1|85946.1|85971.3|85946.3|85972.8|85947.8|85969.2|85944.2|42
1631260410000|2021-09-10 07:53:30|85971.6|85946.6|85972.5|85947.5|85974.1|85949.1|85970.2|85945.2|44
1631260420000|2021-09-10 07:53:40|85972.6|85947.6|85965.6|85940.6|85973|85948|85965.3|85940.3|47
1631260430000|2021-09-10 07:53:50|85965.7|85940.7|85963.6|85938.6|85968|85943|85963.6|85938.6|48
1631260440000|2021-09-10 07:54:00|85964.5|85939.5|85971.8|85946.8|85984.8|85946.8|85961.5|85934.3|61
1631260450000|2021-09-10 07:54:10|85972.2|85947.2|85969.1|85944.1|85973.3|85948.3|85969|85944|38
1631260460000|2021-09-10 07:54:20|85969.2|85944.2|85984.1|85934.1|85985.1|85945.7|85968.8|85933.9|39
1631260470000|2021-09-10 07:54:30|85984.2|85934.2|85981.9|85956.9|85993.8|85957.1|85970.8|85933.9|43
1631260480000|2021-09-10 07:54:40|85981.8|85956.8|85979.4|85954.4|85981.8|85956.8|85979.1|85954.1|38
1631260490000|2021-09-10 07:54:50|85979.1|85954.1|85975.7|85950.7|85989.3|85954.1|85974.7|85937.7|41
1631260500000|2021-09-10 07:55:00|85974.7|85949.7|85977.1|85952.1|85977.1|85952.1|85974.2|85949.2|28
1631260510000|2021-09-10 07:55:10|85977.5|85952.5|85985.1|85935.1|85990.1|85954.8|85969.7|85935.1|47
1631260520000|2021-09-10 07:55:20|85985.8|85935.8|85974.1|85949.1|85985.8|85950.8|85972.7|85935.3|38
1631260530000|2021-09-10 07:55:30|85973.7|85948.7|85972.9|85947.9|85977.8|85952.8|85972|85947|50
1631260540000|2021-09-10 07:55:40|85973|85948|85973|85948|85976.7|85951.7|85970.5|85945.5|46
1631260550000|2021-09-10 07:55:50|85973.3|85948.3|85976.4|85951.4|85977.6|85952.6|85972.5|85947.5|43
1631260560000|2021-09-10 07:56:00|85976|85951|85980.3|85955.3|85980.4|85955.4|85976|85951|33
1631260570000|2021-09-10 07:56:10|85980.5|85955.5|85966.1|85941.1|85993.4|85958.1|85962.4|85937.4|49
1631260580000|2021-09-10 07:56:20|85966.9|85941.9|85965.3|85940.3|85968.1|85943.1|85965.1|85940.1|31
1631260590000|2021-09-10 07:56:30|85965.4|85940.4|85977.8|85927.8|85981.1|85943.2|85963.8|85927.6|38
1631260600000|2021-09-10 07:56:40|85978.3|85928.3|85967.9|85942.9|85982.9|85944.1|85967.9|85927.4|42
1631260610000|2021-09-10 07:56:50|85968.4|85943.4|85973|85948|85984.4|85949.2|85966.9|85934.4|42
1631260620000|2021-09-10 07:57:00|85973.4|85948.4|85997.6|85947.6|85997.6|85948.4|85971.1|85938.8|47
1631260630000|2021-09-10 07:57:10|85996|85946|85997.9|85947.9|85998.1|85960.9|85981.3|85946|48
1631260640000|2021-09-10 07:57:20|85999.9|85949.9|85988.2|85963.2|86002.7|85964.3|85987.2|85949.7|53
1631260650000|2021-09-10 07:57:30|85987.7|85962.7|86000|85950|86000.3|85962.7|85987.7|85948.9|31
1631260660000|2021-09-10 07:57:40|86000.2|85950.2|85987.2|85962.2|86000.3|85963.8|85987.2|85949|23
1631260670000|2021-09-10 07:57:50|85987.3|85962.3|85979.7|85954.7|86006.7|85969.2|85979.6|85954.6|46
1631260680000|2021-09-10 07:58:00|85980.4|85955.4|85994.5|85944.5|85994.5|85956.4|85978|85941.7|44
1631260690000|2021-09-10 07:58:10|85994.3|85944.3|85992.9|85942.9|85994.3|85944.3|85992.3|85942.3|37
1631260700000|2021-09-10 07:58:20|85992.8|85942.8|85991.7|85941.7|85993.6|85943.6|85991.6|85941.6|38
1631260710000|2021-09-10 07:58:30|85991.5|85941.5|85994.3|85944.3|85996.3|85946.3|85991.3|85941.3|43
1631260720000|2021-09-10 07:58:40|85994.5|85944.5|85997.3|85947.3|85997.5|85947.5|85993.5|85943.5|51
1631260730000|2021-09-10 07:58:50|85997.2|85947.2|86000.4|85950.4|86000.6|85950.6|85996.1|85946.1|43
1631260740000|2021-09-10 07:59:00|86000.5|85950.5|86000.4|85950.4|86001.1|85951.1|85997.7|85947.7|42
1631260750000|2021-09-10 07:59:10|86000.9|85950.9|85974.8|85949.8|86001.2|85954.2|85973.6|85948.6|47
1631260760000|2021-09-10 07:59:20|85974.4|85949.4|85972.6|85947.6|85975.6|85950.6|85971.7|85946.7|46
1631260770000|2021-09-10 07:59:30|85971.8|85946.8|85966.9|85941.9|85981.8|85946.8|85964.3|85926.9|46
1631260780000|2021-09-10 07:59:40|85967|85942|85964.6|85939.6|85978.9|85942|85963.4|85928|39
1631260790000|2021-09-10 07:59:50|85964.2|85939.2|85974.7|85924.7|85980.3|85941.1|85964|85921.9|57
1631260800000|2021-09-10 08:00:00|85975.6|85925.6|85964|85939|85979.6|85943.1|85963.9|85925.5|54
1631260810000|2021-09-10 08:00:10|85965.6|85940.6|85962.7|85937.7|85966.4|85941.4|85961.3|85936.3|47
1631260820000|2021-09-10 08:00:20|85962.8|85937.8|85967.1|85942.1|85976.3|85943.8|85962.8|85925.4|49
1631260830000|2021-09-10 08:00:30|85967|85942|85964.6|85939.6|85967|85942|85964.3|85939.3|37
1631260840000|2021-09-10 08:00:40|85964.7|85939.7|85972.2|85947.2|85985.3|85948.4|85964.4|85934.7|49
1631260850000|2021-09-10 08:00:50|85972.3|85947.3|85971.3|85946.3|85972.9|85947.9|85970.5|85945.5|46
1631260860000|2021-09-10 08:01:00|85971|85946|85966.5|85941.5|85981.5|85946|85965.8|85931.5|43
1631260870000|2021-09-10 08:01:10|85966.9|85941.9|85965.6|85940.6|85968.7|85943.7|85965.5|85940.5|44
1631260880000|2021-09-10 08:01:20|85965.3|85940.3|85954.1|85929.1|85965.3|85940.3|85953.5|85928.5|51
1631260890000|2021-09-10 08:01:30|85954.5|85929.5|85956.6|85931.6|85958.7|85933.7|85954.3|85929.3|55
1631260900000|2021-09-10 08:01:40|85956.4|85931.4|85955.1|85930.1|85956.4|85931.4|85953.8|85928.8|48
1631260910000|2021-09-10 08:01:50|85955|85930|85965.5|85915.5|85967.4|85930.2|85951.3|85915.5|50
1631260920000|2021-09-10 08:02:00|85953|85928|85958.1|85933.1|85970.1|85933.4|85952.7|85918.8|46
1631260930000|2021-09-10 08:02:10|85958|85933|85971.7|85946.7|85972.4|85947.4|85958|85933|64
1631260940000|2021-09-10 08:02:20|85972.2|85947.2|85972.2|85947.2|85986|85949.7|85971.9|85935.3|55
1631260950000|2021-09-10 08:02:30|85972.1|85947.1|85975.1|85950.1|85975.1|85950.1|85971.4|85946.4|53
1631260960000|2021-09-10 08:02:40|85974.9|85949.9|85987.7|85937.7|85987.8|85951|85974.7|85937.1|45
1631260970000|2021-09-10 08:02:50|85986.4|85936.4|85976.9|85951.9|85986.9|85952.2|85975.1|85936.1|49
1631260980000|2021-09-10 08:03:00|85976.8|85951.8|85977.4|85952.4|85977.6|85952.6|85976.3|85951.3|31
1631260990000|2021-09-10 08:03:10|85976.2|85951.2|85986.2|85961.2|85992.9|85967.9|85973.4|85948.4|64
1631261000000|2021-09-10 08:03:20|85986.8|85961.8|85986|85961|85987|85962|85983.8|85958.8|38
1631261010000|2021-09-10 08:03:30|85986.7|85961.7|85990.2|85965.2|85990.6|85965.6|85985.8|85960.8|34
1631261020000|2021-09-10 08:03:40|85989.1|85964.1|85989.5|85964.5|85992.3|85967.3|85988.2|85963.2|33
1631261030000|2021-09-10 08:03:50|85989.2|85964.2|85991|85966|85992.3|85967.3|85989.2|85964.2|24
1631261040000|2021-09-10 08:04:00|85991.4|85966.4|85990.3|85965.3|85992.5|85967.5|85989.9|85964.9|36
1631261050000|2021-09-10 08:04:10|85990.9|85965.9|85991.5|85966.5|85992.4|85967.4|85990|85965|36
1631261060000|2021-09-10 08:04:20|85991.9|85966.9|85988.6|85963.6|85991.9|85966.9|85988.6|85963.6|23
1631261070000|2021-09-10 08:04:30|85989|85964|85991|85966|85991.7|85966.7|85988.3|85963.3|32
1631261080000|2021-09-10 08:04:40|85990.3|85965.3|86023.1|85973.1|86035.5|85990.5|85990.3|85965.3|62
1631261090000|2021-09-10 08:04:50|86022.4|85972.4|86028.2|85978.2|86029.3|85979.3|86022|85972|47
1631261100000|2021-09-10 08:05:00|86027.5|85977.5|86012.6|85987.6|86027.5|85989.6|86009.7|85977.2|32
1631261110000|2021-09-10 08:05:10|86012.5|85987.5|86026.5|85976.5|86026.5|85990.2|86010|85976.2|41
1631261120000|2021-09-10 08:05:20|86028|85978|86008.8|85983.8|86028.5|85991.4|86006.9|85978|40
1631261130000|2021-09-10 08:05:30|86008.9|85983.9|86001.6|85976.6|86010.6|85985.6|86001.3|85976.3|49
1631261140000|2021-09-10 08:05:40|85999.8|85974.8|86004.8|85979.8|86004.8|85979.8|85996.9|85971.9|51
1631261150000|2021-09-10 08:05:50|86004.9|85979.9|85999.3|85974.3|86004.9|85979.9|85997.1|85972.1|54
1631261160000|2021-09-10 08:06:00|85998.3|85973.3|86002.6|85977.6|86003.4|85978.4|85997.2|85972.2|58
1631261170000|2021-09-10 08:06:10|86002.8|85977.8|86008.5|85983.5|86010.6|85985.6|86002|85977|62
1631261180000|2021-09-10 08:06:20|86008.6|85983.6|86005.1|85980.1|86008.8|85983.8|86004|85979|59
1631261190000|2021-09-10 08:06:30|86005|85980|86007.5|85982.5|86008.5|85983.5|86004.8|85979.8|47
1631261200000|2021-09-10 08:06:40|86007.3|85982.3|86001.5|85976.5|86007.5|85982.5|85998.2|85973.2|61
1631261210000|2021-09-10 08:06:50|86000.6|85975.6|86001.2|85976.2|86002.3|85977.3|85999.2|85974.2|60
1631261220000|2021-09-10 08:07:00|86001.6|85976.6|86001.3|85976.3|86003.1|85978.1|86000.2|85975.2|54
1631261230000|2021-09-10 08:07:10|86001.2|85976.2|85999.6|85974.6|86001.6|85976.6|85999.6|85974.6|44
1631261240000|2021-09-10 08:07:20|85999.4|85974.4|85999|85974|86000.5|85975.5|85994.2|85969.2|67
1631261250000|2021-09-10 08:07:30|85998.8|85973.8|85998.4|85973.4|85999.5|85974.5|85996.6|85971.6|52
1631261260000|2021-09-10 08:07:40|85997.6|85972.6|85997.3|85972.3|85998.3|85973.3|85996.5|85971.5|47
1631261270000|2021-09-10 08:07:50|85997.8|85972.8|85997.6|85972.6|85998.8|85973.8|85995.9|85970.9|51
1631261280000|2021-09-10 08:08:00|85997.7|85972.7|85995.7|85970.7|86009.3|85972.7|85994.7|85959.3|62
1631261290000|2021-09-10 08:08:10|85994.5|85969.5|86003.8|85978.8|86007.3|85982.3|85994|85969|58
1631261300000|2021-09-10 08:08:20|86004.1|85979.1|86000.1|85975.1|86004.8|85979.8|86000|85975|54
1631261310000|2021-09-10 08:08:30|86001.1|85976.1|85997.6|85972.6|86003.1|85978.1|85997.4|85972.4|39
1631261320000|2021-09-10 08:08:40|85996.8|85971.8|86002.4|85977.4|86002.9|85977.9|85996.4|85971.4|49
1631261330000|2021-09-10 08:08:50|86002.7|85977.7|86012|85987|86012.1|85987.1|86001.8|85976.8|48
1631261340000|2021-09-10 08:09:00|86011.3|85986.3|86008.9|85983.9|86012.4|85987.4|86008.4|85983.4|59
1631261350000|2021-09-10 08:09:10|86009|85984|85998.8|85973.8|86009.6|85984.6|85998.6|85973.6|45
1631261360000|2021-09-10 08:09:20|85999.2|85974.2|86006.8|85981.8|86013.8|85988.8|85998.4|85973.4|59
1631261370000|2021-09-10 08:09:30|86006.7|85981.7|86010.6|85985.6|86011.5|85986.5|86006.1|85981.1|49
1631261380000|2021-09-10 08:09:40|86011.1|85986.1|86014.4|85989.4|86015.7|85990.7|86010.9|85985.9|59
1631261390000|2021-09-10 08:09:50|86015.2|85990.2|86016.4|85991.4|86016.4|85991.4|86014.2|85989.2|32
1631261400000|2021-09-10 08:10:00|86016.3|85991.3|86012.6|85987.6|86016.4|85991.4|86012.6|85987.6|46
1631261410000|2021-09-10 08:10:10|86012.4|85987.4|86006.2|85981.2|86012.8|85987.8|86006.2|85981.2|50
1631261420000|2021-09-10 08:10:20|86006.1|85981.1|86002.5|85977.5|86007.2|85982.2|86002|85977|48
1631261430000|2021-09-10 08:10:30|86002|85977|85996.7|85971.7|86002|85977|85996|85971|40
1631261440000|2021-09-10 08:10:40|85997.3|85972.3|85985.4|85960.4|85997.3|85972.3|85981.9|85956.9|57
1631261450000|2021-09-10 08:10:50|85984.6|85959.6|85987|85962|85987|85962|85984.1|85959.1|45
1631261460000|2021-09-10 08:11:00|85987.6|85962.6|85988.3|85963.3|85990.4|85965.4|85986.4|85961.4|53
1631261470000|2021-09-10 08:11:10|85988.4|85963.4|86004.4|85954.4|86004.7|85966.1|85985.5|85953.8|55
1631261480000|2021-09-10 08:11:20|86004.2|85954.2|85989.2|85964.2|86006.6|85968.2|85988.7|85954|52
1631261490000|2021-09-10 08:11:30|85989.1|85964.1|85987.1|85962.1|85989.1|85964.1|85986.7|85961.7|30
1631261500000|2021-09-10 08:11:40|85987|85962|85976.4|85951.4|85987|85962|85975.8|85950.8|51
1631261510000|2021-09-10 08:11:50|85976.5|85951.5|85968|85943|85986.7|85951.5|85966.4|85935.9|68
1631261520000|2021-09-10 08:12:00|85967.9|85942.9|85960.4|85935.4|85969.2|85944.2|85959.9|85934.9|61
1631261530000|2021-09-10 08:12:10|85960.7|85935.7|85966.5|85941.5|85967.8|85942.8|85960.6|85935.6|51
1631261540000|2021-09-10 08:12:20|85966.2|85941.2|85966.7|85941.7|85969.6|85944.6|85964.7|85939.7|62
1631261550000|2021-09-10 08:12:30|85966.5|85941.5|85971.6|85946.6|85972.7|85947.7|85965.5|85940.5|51
1631261560000|2021-09-10 08:12:40|85971.5|85946.5|85981.8|85956.8|85993.1|85956.8|85971.4|85939.9|57
1631261570000|2021-09-10 08:12:50|85981.7|85956.7|85985|85960|85986.2|85961.2|85981.7|85956.7|42
1631261580000|2021-09-10 08:13:00|85985.1|85960.1|85985.2|85960.2|85986.2|85961.2|85984.8|85959.8|19
1631261590000|2021-09-10 08:13:10|85985.1|85960.1|85977|85952|85985.2|85960.2|85976.4|85951.4|52
1631261600000|2021-09-10 08:13:20|85977.2|85952.2|85980.9|85955.9|85992.7|85956.2|85975.9|85940.7|61
1631261610000|2021-09-10 08:13:30|85981.3|85956.3|85974.4|85949.4|85986.9|85956.3|85973|85936.7|58
1631261620000|2021-09-10 08:13:40|85974.2|85949.2|85982.7|85957.7|85983.4|85958.4|85973.6|85948.6|40
1631261630000|2021-09-10 08:13:50|85982.6|85957.6|85992.6|85967.6|85993.8|85968.8|85980.9|85955.9|48
1631261640000|2021-09-10 08:14:00|85992.5|85967.5|85990.9|85965.9|85992.8|85967.8|85988.1|85963.1|51
1631261650000|2021-09-10 08:14:10|85991.5|85966.5|85988.6|85963.6|86004.2|85969.7|85986.7|85951|65
1631261660000|2021-09-10 08:14:20|85988.9|85963.9|85985.9|85960.9|85989.8|85964.8|85984.4|85959.4|50
1631261670000|2021-09-10 08:14:30|85985.7|85960.7|85983|85958|85985.7|85960.7|85982.8|85957.8|45
1631261680000|2021-09-10 08:14:40|85982.9|85957.9|85979.4|85954.4|85982.9|85957.9|85978.8|85953.8|36
1631261690000|2021-09-10 08:14:50|85979.3|85954.3|85969.2|85944.2|85979.8|85954.8|85967.5|85942.5|43
1631261700000|2021-09-10 08:15:00|85968|85943|85965.9|85940.9|85968.1|85943.1|85964.8|85939.8|47
1631261710000|2021-09-10 08:15:10|85965.8|85940.8|85968.2|85943.2|85969.6|85944.6|85965.6|85940.6|46
1631261720000|2021-09-10 08:15:20|85968.3|85943.3|85976.7|85951.7|85976.7|85951.7|85964.9|85939.9|57
1631261730000|2021-09-10 08:15:30|85976.6|85951.6|85978.9|85953.9|85979.1|85954.1|85972.9|85947.9|52
1631261740000|2021-09-10 08:15:40|85979|85954|85979.2|85954.2|85979.2|85954.2|85975.2|85950.2|47
1631261750000|2021-09-10 08:15:50|85979.1|85954.1|85980.9|85955.9|85982.1|85957.1|85977.9|85952.9|50
1631261760000|2021-09-10 08:16:00|85981.3|85956.3|85987.9|85962.9|86001.5|85963.9|85981.3|85949.7|40
1631261770000|2021-09-10 08:16:10|85987.8|85962.8|85988.9|85963.9|85989.9|85964.9|85987.7|85962.7|25
1631261780000|2021-09-10 08:16:20|85988.7|85963.7|85985.8|85960.8|85989|85964|85985.7|85960.7|41
1631261790000|2021-09-10 08:16:30|85985.6|85960.6|85985.1|85960.1|85985.7|85960.7|85980.3|85955.3|49
1631261800000|2021-09-10 08:16:40|85985.3|85960.3|85992.9|85967.9|85993.6|85968.6|85984.6|85959.6|48
1631261810000|2021-09-10 08:16:50|85993.3|85968.3|85993.9|85968.9|86000.2|85975.2|85993.1|85968.1|53
1631261820000|2021-09-10 08:17:00|85992.3|85967.3|85994|85969|85994.1|85969.1|85991.3|85966.3|33
1631261830000|2021-09-10 08:17:10|85993.7|85968.7|85992.3|85967.3|86007.9|85970.4|85990.8|85956.5|47
1631261840000|2021-09-10 08:17:20|85992.6|85967.6|85990.2|85965.2|86009.4|85973.5|85986.7|85957.9|63
1631261850000|2021-09-10 08:17:30|85989.5|85964.5|85993.8|85968.8|85995.9|85970.9|85987.4|85962.4|61
1631261860000|2021-09-10 08:17:40|85993.7|85968.7|85991|85966|85993.9|85968.9|85988.6|85963.6|61
1631261870000|2021-09-10 08:17:50|85990.8|85965.8|85991.1|85966.1|85991.9|85966.9|85990.6|85965.6|32
1631261880000|2021-09-10 08:18:00|85991.2|85966.2|85989|85964|85991.2|85966.2|85988|85963|32
1631261890000|2021-09-10 08:18:10|85989.1|85964.1|85987.9|85962.9|85991|85966|85986.6|85961.6|41
1631261900000|2021-09-10 08:18:20|85988|85963|86005.8|85980.8|86008.4|85983.4|85987.9|85962.9|47
1631261910000|2021-09-10 08:18:30|86005.9|85980.9|86005.1|85980.1|86006.2|85981.2|86005.1|85980.1|35
1631261920000|2021-09-10 08:18:40|86005|85980|86001.9|85976.9|86006.5|85981.5|86001.9|85976.9|34
1631261930000|2021-09-10 08:18:50|86002.2|85977.2|86002.7|85977.7|86020.4|85984.7|86002.1|85968.3|52
1631261940000|2021-09-10 08:19:00|86003.3|85978.3|85997.7|85972.7|86004.1|85979.1|85996.5|85971.5|53
1631261950000|2021-09-10 08:19:10|85997.9|85972.9|85998.9|85973.9|86001.4|85976.4|85997|85972|48
1631261960000|2021-09-10 08:19:20|85999.3|85974.3|86019.8|85969.8|86019.8|85981.9|85999.2|85969.5|53
1631261970000|2021-09-10 08:19:30|86005.9|85980.9|86009|85984|86009|85984|86005.9|85980.9|35
1631261980000|2021-09-10 08:19:40|86008.9|85983.9|86010.1|85985.1|86013.1|85988.1|86007.9|85982.9|38
1631261990000|2021-09-10 08:19:50|86009.8|85984.8|86006.5|85981.5|86020.8|85995.8|86005.7|85980.7|61
1631262000000|2021-09-10 08:20:00|86006.1|85981.1|86009.3|85984.3|86009.9|85984.9|86005.5|85980.5|46
1631262010000|2021-09-10 08:20:10|86009.5|85984.5|86009.1|85984.1|86011.9|85986.9|86008.3|85983.3|28
1631262020000|2021-09-10 08:20:20|86009|85984|86022.5|85997.5|86036.1|86000.1|86009|85977.3|53
1631262030000|2021-09-10 08:20:30|86021.4|85996.4|86021.5|85996.5|86033.4|85998.3|86019.3|85982.9|41
1631262040000|2021-09-10 08:20:40|86022.1|85997.1|86023.5|85998.5|86038|86002.2|86021.5|85986.6|51
1631262050000|2021-09-10 08:20:50|86023.6|85998.6|86037.5|85987.5|86038.6|86001.3|86023|85987.1|42
1631262060000|2021-09-10 08:21:00|86037.3|85987.3|86037.5|85987.5|86038.2|85988.2|86037.2|85987.2|28
1631262070000|2021-09-10 08:21:10|86025|86000|86026.5|86001.5|86028.5|86003.5|86025|86000|35
1631262080000|2021-09-10 08:21:20|86026.4|86001.4|86031.9|86006.9|86045|86006.9|86026.1|85993.6|43
1631262090000|2021-09-10 08:21:30|86032|86007|86032.8|86007.8|86035.1|86010.1|86031|86006|51
1631262100000|2021-09-10 08:21:40|86033|86008|86037.5|86012.5|86037.6|86012.6|86031.9|86006.9|53
1631262110000|2021-09-10 08:21:50|86037.6|86012.6|86040.2|86015.2|86041.1|86016.1|86037|86012|53
1631262120000|2021-09-10 08:22:00|86040.3|86015.3|86039.4|86014.4|86040.6|86015.6|86039.2|86014.2|32
1631262130000|2021-09-10 08:22:10|86039.6|86014.6|86050.2|86000.2|86050.3|86014.6|86037|85999.5|29
1631262140000|2021-09-10 08:22:20|86050.3|86000.3|86038.4|86013.4|86050.3|86015.4|86037.4|85999.2|43
1631262150000|2021-09-10 08:22:30|86038.3|86013.3|86037.6|86012.6|86038.5|86013.5|86037.6|86012.6|24
1631262160000|2021-09-10 08:22:40|86037.4|86012.4|86030.7|86005.7|86037.4|86012.4|86030.5|86005.5|38
1631262170000|2021-09-10 08:22:50|86030.4|86005.4|86032.9|86007.9|86033.3|86008.3|86030.4|86005.4|41
1631262180000|2021-09-10 08:23:00|86033.4|86008.4|86049.2|86024.2|86050.6|86025.6|86033.1|86008.1|50
1631262190000|2021-09-10 08:23:10|86049|86024|86040.8|86015.8|86049.3|86024.3|86040.8|86015.8|59
1631262200000|2021-09-10 08:23:20|86040.6|86015.6|86046|86021|86046.2|86021.2|86040.6|86015.6|44
1631262210000|2021-09-10 08:23:30|86045.5|86020.5|86046.2|86021.2|86046.2|86021.2|86043.1|86018.1|38
1631262220000|2021-09-10 08:23:40|86046.1|86021.1|86047.7|86022.7|86048.4|86023.4|86045.7|86020.7|34
1631262230000|2021-09-10 08:23:50|86048.2|86023.2|86047.7|86022.7|86050.7|86025.7|86047.1|86022.1|31
1631262240000|2021-09-10 08:24:00|86048.1|86023.1|86045.6|86020.6|86048.1|86023.1|86045.3|86020.3|33
1631262250000|2021-09-10 08:24:10|86045.4|86020.4|86046.1|86021.1|86046.9|86021.9|86045|86020|27
1631262260000|2021-09-10 08:24:20|86046|86021|86042.6|86017.6|86046|86021|86042.1|86017.1|33
1631262270000|2021-09-10 08:24:30|86042.8|86017.8|86046.8|86021.8|86047|86022|86042.7|86017.7|37
1631262280000|2021-09-10 08:24:40|86046.7|86021.7|86047.9|86022.9|86048.9|86023.9|86046.4|86021.4|32
1631262290000|2021-09-10 08:24:50|86047.8|86022.8|86046.8|86021.8|86047.8|86022.8|86045.5|86020.5|35
1631262300000|2021-09-10 08:25:00|86046.4|86021.4|86035.8|86010.8|86046.5|86021.5|86035.8|86010.8|47
1631262310000|2021-09-10 08:25:10|86033.3|86008.3|86033.6|86008.6|86034.1|86009.1|86031.2|86006.2|41
1631262320000|2021-09-10 08:25:20|86033.1|86008.1|86029.6|86004.6|86033.8|86008.8|86029.6|86004.6|35
1631262330000|2021-09-10 08:25:30|86029.3|86004.3|86028.9|86003.9|86031|86006|86028.9|86003.9|39
1631262340000|2021-09-10 08:25:40|86029|86004|86031.7|86006.7|86032.3|86007.3|86029|86004|25
1631262350000|2021-09-10 08:25:50|86032.2|86007.2|86033.1|86008.1|86033.9|86008.9|86031.8|86006.8|34
1631262360000|2021-09-10 08:26:00|86035.1|86010.1|86026.1|86001.1|86045.2|86010.2|86024.2|85993.8|50
1631262370000|2021-09-10 08:26:10|86025.7|86000.7|86020.1|85995.1|86025.7|86000.7|86018|85993|38
1631262380000|2021-09-10 08:26:20|86020.2|85995.2|86020.1|85995.1|86021.9|85996.9|86019.4|85994.4|42
1631262390000|2021-09-10 08:26:30|86020|85995|86016.9|85991.9|86023.1|85998.1|86016.9|85991.9|42
1631262400000|2021-09-10 08:26:40|86017.8|85992.8|86023.5|85998.5|86023.5|85998.5|86017.4|85992.4|50
1631262410000|2021-09-10 08:26:50|86023.4|85998.4|86030.4|86005.4|86030.4|86005.4|86023.4|85998.4|51
1631262420000|2021-09-10 08:27:00|86030|86005|86029.9|86004.9|86031.4|86006.4|86028.3|86003.3|38
1631262430000|2021-09-10 08:27:10|86029.8|86004.8|86022.6|85997.6|86034.9|86005|86021.5|85984.6|45
1631262440000|2021-09-10 08:27:20|86023.2|85998.2|86023.6|85998.6|86023.6|85998.6|86021.7|85996.7|18
1631262450000|2021-09-10 08:27:30|86023.4|85998.4|86032.9|86007.9|86034.3|86009.3|86022.9|85997.9|51
1631262460000|2021-09-10 08:27:40|86033.8|86008.8|86031.7|86006.7|86034.9|86009.9|86030.9|86005.9|34
1631262470000|2021-09-10 08:27:50|86032.1|86007.1|86048.2|85998.2|86049.1|86010|86031.3|85997.8|48
1631262480000|2021-09-10 08:28:00|86048.3|85998.3|86036.1|86011.1|86048.3|86011.9|86035|85998.3|42
1631262490000|2021-09-10 08:28:10|86034.7|86009.7|86038.6|86013.6|86039.3|86014.3|86032.5|86007.5|43
1631262500000|2021-09-10 08:28:20|86038.7|86013.7|86054.3|86029.3|86063.4|86029.3|86037.9|86012.9|39
1631262510000|2021-09-10 08:28:30|86063.4|86013.4|86064|86014|86069.5|86033.1|86056.4|86013.4|48
1631262520000|2021-09-10 08:28:40|86047.5|86022.5|86046.3|86021.3|86050|86025|86044.6|86019.6|50
1631262530000|2021-09-10 08:28:50|86046.4|86021.4|86042.3|86017.3|86046.5|86021.5|86042.3|86017.3|42
1631262540000|2021-09-10 08:29:00|86042.5|86017.5|86036.6|86011.6|86042.7|86017.7|86035.7|86010.7|47
1631262550000|2021-09-10 08:29:10|86036|86011|86043|86018|86043.8|86018.8|86035.3|86010.3|49
1631262560000|2021-09-10 08:29:20|86043.2|86018.2|86049.7|86024.7|86050.2|86025.2|86043.2|86018.2|59
1631262570000|2021-09-10 08:29:30|86049.4|86024.4|86045.8|86020.8|86062.5|86024.4|86044.4|86010.1|46
1631262580000|2021-09-10 08:29:40|86046|86021|86056.4|86006.4|86059.2|86021.7|86040.6|86004.5|50
1631262590000|2021-09-10 08:29:50|86055.6|86005.6|86043.5|86018.5|86056.6|86019.5|86041.6|86005.6|35
1631262600000|2021-09-10 08:30:00|86043.1|86018.1|86057.2|86007.2|86057.3|86019|86039.7|86006.6|39
1631262610000|2021-09-10 08:30:10|86056.8|86006.8|86044.2|86019.2|86057|86019.8|86043.1|86006.8|34
1631262620000|2021-09-10 08:30:20|86044.5|86019.5|86018.4|85993.4|86044.5|86019.5|86017.9|85979.6|56
1631262630000|2021-09-10 08:30:30|86018.7|85993.7|86017.7|85992.7|86018.9|85993.9|86015.9|85990.9|41
1631262640000|2021-09-10 08:30:40|86017.4|85992.4|86016.4|85991.4|86019.5|85994.5|86016.4|85991.4|29
1631262650000|2021-09-10 08:30:50|86016.2|85991.2|86014.9|85989.9|86028.6|85994.8|86013.6|85977.3|49
1631262660000|2021-09-10 08:31:00|86015.9|85990.9|86010.1|85960.1|86021.9|85990.9|85998.6|85959|59
1631262670000|2021-09-10 08:31:10|86007.8|85957.8|86010.6|85960.6|86011|85972|85997|85954.5|58
1631262680000|2021-09-10 08:31:20|85997|85972|85997.4|85972.4|85998.3|85973.3|85996.2|85971.2|46
1631262690000|2021-09-10 08:31:30|85997.5|85972.5|85990.2|85965.2|86007.4|85973.1|85988.8|85951.5|57
1631262700000|2021-09-10 08:31:40|85990.1|85965.1|85987.9|85962.9|86001|85966.7|85987.5|85949.6|45
1631262710000|2021-09-10 08:31:50|85989.1|85964.1|86003.7|85953.7|86006.7|85968.6|85989.1|85952.9|57
1631262720000|2021-09-10 08:32:00|86003.8|85953.8|86001.5|85951.5|86004.1|85967|85990.2|85950.3|49
1631262730000|2021-09-10 08:32:10|86001.7|85951.7|86002.3|85952.3|86002.9|85952.9|86001.6|85951.6|25
1631262740000|2021-09-10 08:32:20|86002.2|85952.2|86003.5|85953.5|86003.6|85953.6|86002.1|85952.1|26
1631262750000|2021-09-10 08:32:30|86003.3|85953.3|85996.7|85971.7|86005.2|85972.3|85993.1|85952.9|37
1631262760000|2021-09-10 08:32:40|85996.6|85971.6|85996.9|85971.9|85999.3|85974.3|85996.5|85971.5|45
1631262770000|2021-09-10 08:32:50|85997|85972|86003.4|85978.4|86005.3|85980.3|85997|85972|58
1631262780000|2021-09-10 08:33:00|86003|85978|86007.8|85982.8|86008.4|85983.4|86002.6|85977.6|43
1631262790000|2021-09-10 08:33:10|86007.6|85982.6|86011.3|85986.3|86011.3|85986.3|86007.3|85982.3|48
1631262800000|2021-09-10 08:33:20|86011.1|85986.1|86011.6|85986.6|86012|85987|86010.3|85985.3|36
1631262810000|2021-09-10 08:33:30|86011.8|85986.8|86013.7|85988.7|86016.2|85991.2|86010.5|85985.5|51
1631262820000|2021-09-10 08:33:40|86013.6|85988.6|86022.2|85997.2|86024.7|85999.7|86013.6|85988.6|52
1631262830000|2021-09-10 08:33:50|86022.3|85997.3|86027.8|86002.8|86030|86005|86022.1|85997.1|57
1631262840000|2021-09-10 08:34:00|86028.5|86003.5|86030|86005|86030|86005|86026.7|86001.7|34
1631262850000|2021-09-10 08:34:10|86029.5|86004.5|86016.3|85991.3|86038.5|86004.9|86014.7|85976.5|60
1631262860000|2021-09-10 08:34:20|86016.4|85991.4|86017.9|85992.9|86030.7|85993.3|86014.4|85975.9|51
1631262870000|2021-09-10 08:34:30|86017.7|85992.7|86031.1|85981.1|86033.4|85994.1|86015.6|85981.1|48
1631262880000|2021-09-10 08:34:40|86028.9|85978.9|86009.7|85984.7|86029.9|85991.3|86009.7|85978.3|47
1631262890000|2021-09-10 08:34:50|86010.5|85985.5|86006.7|85981.7|86021.6|85986.7|86004.6|85969.8|47
1631262900000|2021-09-10 08:35:00|86005.8|85980.8|86005|85980|86005.8|85980.8|86000.5|85975.5|55
1631262910000|2021-09-10 08:35:10|86004.8|85979.8|86009.6|85984.6|86009.9|85984.9|86003.7|85978.7|49
1631262920000|2021-09-10 08:35:20|86009.2|85984.2|86013.9|85988.9|86022.7|85989.5|86008.6|85972.2|63
1631262930000|2021-09-10 08:35:30|86013.6|85988.6|86027.1|85977.1|86028.6|85995|86013.6|85976.9|62
1631262940000|2021-09-10 08:35:40|86027.3|85977.3|86013.6|85988.6|86027.8|85990.4|86010.8|85976.9|32
1631262950000|2021-09-10 08:35:50|86013.7|85988.7|86011.3|85986.3|86015.1|85990.1|86010.8|85985.8|31
1631262960000|2021-09-10 08:36:00|86011.2|85986.2|86017.6|85992.6|86019.7|85994.7|86011.2|85986.2|59
1631262970000|2021-09-10 08:36:10|86017.2|85992.2|86019.3|85994.3|86019.6|85994.6|86015.7|85990.7|48
1631262980000|2021-09-10 08:36:20|86019.7|85994.7|86020.6|85995.6|86021.8|85996.8|86018.6|85993.6|34
1631262990000|2021-09-10 08:36:30|86020.7|85995.7|86043.2|85993.2|86043.2|86001.7|86015.3|85990.3|48
1631263000000|2021-09-10 08:36:40|86044.7|85994.7|86035|86010|86047.7|86013.3|86033.8|85994.5|43
1631263010000|2021-09-10 08:36:50|86034.7|86009.7|86036.7|86011.7|86037.5|86012.5|86033.3|86008.3|38
1631263020000|2021-09-10 08:37:00|86036.2|86011.2|86034.5|86009.5|86036.6|86011.6|86033.9|86008.9|39
1631263030000|2021-09-10 08:37:10|86034.8|86009.8|86024.8|85999.8|86036|86011|86023.9|85998.9|43
1631263040000|2021-09-10 08:37:20|86023.2|85998.2|86028.6|86003.6|86043.2|86006.1|86021.8|85990.5|35
1631263050000|2021-09-10 08:37:30|86028.4|86003.4|86028.9|86003.9|86029.3|86004.3|86027.9|86002.9|28
1631263060000|2021-09-10 08:37:40|86028.7|86003.7|86030.7|86005.7|86031.5|86006.5|86027.9|86002.9|47
1631263070000|2021-09-10 08:37:50|86030.6|86005.6|86027.2|86002.2|86030.6|86005.6|86026.8|86001.8|44
1631263080000|2021-09-10 08:38:00|86027.1|86002.1|86025.9|86000.9|86027.5|86002.5|86022.6|85997.6|48
1631263090000|2021-09-10 08:38:10|86025.7|86000.7|86028.9|86003.9|86029.5|86004.5|86025.2|86000.2|43
1631263100000|2021-09-10 08:38:20|86028.7|86003.7|86031.2|86006.2|86032.5|86007.5|86028.6|86003.6|41
1631263110000|2021-09-10 08:38:30|86030.8|86005.8|86031.3|86006.3|86032|86007|86030.4|86005.4|32
1631263120000|2021-09-10 08:38:40|86031.1|86006.1|86032.6|86007.6|86032.9|86007.9|86026.2|86001.2|51
1631263130000|2021-09-10 08:38:50|86032.7|86007.7|86042.4|86017.4|86042.4|86017.4|86032.3|86007.3|50
1631263140000|2021-09-10 08:39:00|86039.8|86014.8|86039.6|86014.6|86040.5|86015.5|86039.4|86014.4|27
1631263150000|2021-09-10 08:39:10|86039.8|86014.8|86040.8|86015.8|86044.4|86019.4|86039.6|86014.6|38
1631263160000|2021-09-10 08:39:20|86040.7|86015.7|86043.6|86018.6|86043.7|86018.7|86040.6|86015.6|34
1631263170000|2021-09-10 08:39:30|86043.7|86018.7|86042.9|86017.9|86043.7|86018.7|86042.4|86017.4|28
1631263180000|2021-09-10 08:39:40|86043|86018|86042|86017|86043.9|86018.9|86041.9|86016.9|22
1631263190000|2021-09-10 08:39:50|86041.8|86016.8|86042.9|86017.9|86044.2|86019.2|86041.7|86016.7|36
1631263200000|2021-09-10 08:40:00|86043.5|86018.5|86046.5|86021.5|86046.7|86021.7|86043.5|86018.5|36
1631263210000|2021-09-10 08:40:10|86046.3|86021.3|86052.6|86027.6|86063.8|86027.9|86046.3|86013.4|38
1631263220000|2021-09-10 08:40:20|86052.7|86027.7|86058.9|86033.9|86071.6|86034.7|86051.4|86019.9|49
1631263230000|2021-09-10 08:40:30|86059|86034|86056.7|86031.7|86059|86034|86055.2|86030.2|39
1631263240000|2021-09-10 08:40:40|86056.8|86031.8|86063.2|86038.2|86063.5|86038.5|86055.2|86030.2|46
1631263250000|2021-09-10 08:40:50|86062.8|86037.8|86075.1|86050.1|86084.6|86051.3|86062.8|86034.6|65
1631263260000|2021-09-10 08:41:00|86074.5|86049.5|86079.1|86054.1|86089.6|86054.1|86073.8|86038.5|47
1631263270000|2021-09-10 08:41:10|86078.6|86053.6|86079.1|86054.1|86080.2|86055.2|86078.1|86053.1|36
1631263280000|2021-09-10 08:41:20|86079|86054|86080.6|86055.6|86092.3|86056.2|86077.9|86039.8|49
1631263290000|2021-09-10 08:41:30|86080.3|86055.3|86075.5|86050.5|86091.9|86057.1|86074|86038.9|38
1631263300000|2021-09-10 08:41:40|86074.9|86049.9|86078.6|86053.6|86088.3|86053.6|86074.7|86038.2|41
1631263310000|2021-09-10 08:41:50|86078.5|86053.5|86078.5|86053.5|86079.4|86054.4|86076.9|86051.9|45
1631263320000|2021-09-10 08:42:00|86078.3|86053.3|86070|86045|86079.2|86054.2|86068.7|86043.7|56
1631263330000|2021-09-10 08:42:10|86070.5|86045.5|86068.8|86043.8|86071|86046|86068.6|86043.6|58
1631263340000|2021-09-10 08:42:20|86068.7|86043.7|86070.9|86045.9|86079.3|86048|86064.7|86029.2|57
1631263350000|2021-09-10 08:42:30|86071.2|86046.2|86070.4|86045.4|86074|86049|86068.6|86043.6|54
1631263360000|2021-09-10 08:42:40|86070.6|86045.6|86081.3|86056.3|86082.1|86057.1|86069.9|86044.9|48
1631263370000|2021-09-10 08:42:50|86081.4|86056.4|86081.3|86056.3|86081.6|86056.6|86079.2|86054.2|37
1631263380000|2021-09-10 08:43:00|86081.1|86056.1|86087.1|86062.1|86087.6|86062.6|86081|86056|55
1631263390000|2021-09-10 08:43:10|86085.8|86060.8|86090.6|86065.6|86091.8|86066.8|86085.8|86060.8|49
1631263400000|2021-09-10 08:43:20|86091.2|86066.2|86089.7|86064.7|86092.3|86067.3|86089.6|86064.6|33
1631263410000|2021-09-10 08:43:30|86089.8|86064.8|86091.9|86066.9|86094|86069|86089.6|86064.6|35
1631263420000|2021-09-10 08:43:40|86091.8|86066.8|86096.1|86071.1|86097.1|86072.1|86091.8|86066.8|33
1631263430000|2021-09-10 08:43:50|86096.4|86071.4|86095.5|86070.5|86097.8|86072.8|86093.4|86068.4|46
1631263440000|2021-09-10 08:44:00|86093.7|86068.7|86093.5|86068.5|86095.7|86070.7|86092.9|86067.9|44
1631263450000|2021-09-10 08:44:10|86093|86068|86081|86056|86093|86068|86080.6|86055.6|43
1631263460000|2021-09-10 08:44:20|86080.7|86055.7|86087.2|86062.2|86100.5|86066.7|86080|86050.5|55
1631263470000|2021-09-10 08:44:30|86087.4|86062.4|86096|86071|86096|86071|86086.7|86061.7|34
1631263480000|2021-09-10 08:44:40|86094.1|86069.1|86100.7|86075.7|86101|86076|86093.5|86068.5|38
1631263490000|2021-09-10 08:44:50|86099|86074|86097.2|86072.2|86100.2|86075.2|86094.5|86069.5|45
1631263500000|2021-09-10 08:45:00|86097.5|86072.5|86095.5|86070.5|86107.2|86073.2|86094.5|86057.2|40
1631263510000|2021-09-10 08:45:10|86095.1|86070.1|86090.1|86065.1|86095.2|86070.2|86089.6|86064.6|43
1631263520000|2021-09-10 08:45:20|86091|86066|86088.5|86063.5|86091.5|86066.5|86088.4|86063.4|31
1631263530000|2021-09-10 08:45:30|86088.6|86063.6|86091|86066|86092.8|86067.8|86088.2|86063.2|35
1631263540000|2021-09-10 08:45:40|86090.8|86065.8|86083.9|86058.9|86090.8|86065.8|86083.9|86058.9|51
1631263550000|2021-09-10 08:45:50|86084|86059|86085.5|86060.5|86086.5|86061.5|86083.8|86058.8|49
1631263560000|2021-09-10 08:46:00|86085.3|86060.3|86084.5|86059.5|86085.9|86060.9|86083.4|86058.4|40
1631263570000|2021-09-10 08:46:10|86084.8|86059.8|86083.6|86058.6|86085.2|86060.2|86083.2|86058.2|31
1631263580000|2021-09-10 08:46:20|86083.9|86058.9|86086.6|86061.6|86087|86062|86083.8|86058.8|44
1631263590000|2021-09-10 08:46:30|86086.8|86061.8|86088.9|86063.9|86089.4|86064.4|86086.2|86061.2|38
1631263600000|2021-09-10 08:46:40|86089.5|86064.5|86093.4|86068.4|86094.2|86069.2|86088.6|86063.6|44
1631263610000|2021-09-10 08:46:50|86094|86069|86093.8|86068.8|86095|86070|86093.5|86068.5|30
1631263620000|2021-09-10 08:47:00|86093.7|86068.7|86090.1|86065.1|86094.2|86069.2|86090.1|86065.1|31
1631263630000|2021-09-10 08:47:10|86090.2|86065.2|86084.5|86059.5|86090.4|86065.4|86083.6|86058.6|41
1631263640000|2021-09-10 08:47:20|86084.6|86059.6|86081.5|86056.5|86085|86060|86081.5|86056.5|26
1631263650000|2021-09-10 08:47:30|86081.4|86056.4|86076.2|86051.2|86082.1|86057.1|86073.1|86048.1|53
1631263660000|2021-09-10 08:47:40|86075.3|86050.3|86073.9|86048.9|86075.8|86050.8|86073.1|86048.1|39
1631263670000|2021-09-10 08:47:50|86073.8|86048.8|86070.6|86045.6|86075.9|86050.9|86070.4|86045.4|47
1631263680000|2021-09-10 08:48:00|86071.3|86046.3|86069.7|86044.7|86075.3|86050.3|86069.7|86044.7|32
1631263690000|2021-09-10 08:48:10|86071.7|86046.7|86060.5|86035.5|86072.7|86047.7|86059.3|86034.3|57
1631263700000|2021-09-10 08:48:20|86061.1|86036.1|86058.2|86033.2|86061.7|86036.7|86057.5|86032.5|42
1631263710000|2021-09-10 08:48:30|86057.8|86032.8|86056.9|86031.9|86058.6|86033.6|86056.9|86031.9|31
1631263720000|2021-09-10 08:48:40|86057|86032|86061.6|86036.6|86062.4|86037.4|86056.2|86031.2|39
1631263730000|2021-09-10 08:48:50|86061.7|86036.7|86060|86035|86061.9|86036.9|86060|86035|24
1631263740000|2021-09-10 08:49:00|86060.6|86035.6|86057|86032|86061.2|86036.2|86057|86032|37
1631263750000|2021-09-10 08:49:10|86055.4|86030.4|86054.9|86029.9|86056.6|86031.6|86053.7|86028.7|52
1631263760000|2021-09-10 08:49:20|86054|86029|86059.2|86034.2|86061.3|86036.3|86054|86029|41
1631263770000|2021-09-10 08:49:30|86059.3|86034.3|86058.3|86033.3|86059.5|86034.5|86058|86033|30
1631263780000|2021-09-10 08:49:40|86058.2|86033.2|86058.6|86033.6|86059.4|86034.4|86057.7|86032.7|26
1631263790000|2021-09-10 08:49:50|86058.3|86033.3|86059.8|86034.8|86063.5|86038.5|86057.8|86032.8|38
1631263800000|2021-09-10 08:50:00|86059.2|86034.2|86054.5|86029.5|86059.5|86034.5|86054.5|86029.5|42
1631263810000|2021-09-10 08:50:10|86055.8|86030.8|86057.9|86032.9|86057.9|86032.9|86054.7|86029.7|45
1631263820000|2021-09-10 08:50:20|86056.7|86031.7|86058.5|86033.5|86060|86035|86052.5|86027.5|42
1631263830000|2021-09-10 08:50:30|86058.6|86033.6|86065.8|86040.8|86065.8|86040.8|86058.6|86033.6|45
1631263840000|2021-09-10 08:50:40|86065.3|86040.3|86065.7|86040.7|86068.9|86043.9|86061.4|86036.4|60
1631263850000|2021-09-10 08:50:50|86065.5|86040.5|86066|86041|86078.7|86042.6|86062.4|86028.7|46
1631263860000|2021-09-10 08:51:00|86065.5|86040.5|86071.9|86046.9|86073|86048|86063.5|86038.5|57
1631263870000|2021-09-10 08:51:10|86072.3|86047.3|86071.8|86046.8|86073|86048|86071.6|86046.6|35
1631263880000|2021-09-10 08:51:20|86071.9|86046.9|86072.3|86047.3|86073|86048|86070.8|86045.8|21
1631263890000|2021-09-10 08:51:30|86072.1|86047.1|86075.5|86050.5|86079.1|86054.1|86072.1|86047.1|39
1631263900000|2021-09-10 08:51:40|86075.4|86050.4|86076.9|86051.9|86077.1|86052.1|86069.8|86044.8|50
1631263910000|2021-09-10 08:51:50|86075.6|86050.6|86075.6|86050.6|86077.8|86052.8|86074.8|86049.8|44
1631263920000|2021-09-10 08:52:00|86076|86051|86075.3|86050.3|86078.2|86053.2|86075|86050|40
1631263930000|2021-09-10 08:52:10|86076.1|86051.1|86076.2|86051.2|86076.6|86051.6|86075.4|86050.4|38
1631263940000|2021-09-10 08:52:20|86076.4|86051.4|86075.5|86050.5|86077.6|86052.6|86075.4|86050.4|26
1631263950000|2021-09-10 08:52:30|86075.3|86050.3|86075.9|86050.9|86077.7|86052.7|86074.1|86049.1|23
1631263960000|2021-09-10 08:52:40|86076.4|86051.4|86075.1|86050.1|86077.7|86052.7|86074.3|86049.3|43
1631263970000|2021-09-10 08:52:50|86075.4|86050.4|86073.3|86048.3|86075.9|86050.9|86072.4|86047.4|35
1631263980000|2021-09-10 08:53:00|86073.7|86048.7|86073.7|86048.7|86075|86050|86069.3|86044.3|47
1631263990000|2021-09-10 08:53:10|86073.9|86048.9|86070.2|86045.2|86073.9|86048.9|86070.2|86045.2|31
1631264000000|2021-09-10 08:53:20|86070.6|86045.6|86075.8|86050.8|86075.8|86050.8|86069.8|86044.8|37
1631264010000|2021-09-10 08:53:30|86074.6|86049.6|86072.7|86047.7|86075.6|86050.6|86071.5|86046.5|51
1631264020000|2021-09-10 08:53:40|86072.9|86047.9|86074|86049|86075|86050|86071.8|86046.8|36
1631264030000|2021-09-10 08:53:50|86074.4|86049.4|86073.6|86048.6|86074.8|86049.8|86072.9|86047.9|38
1631264040000|2021-09-10 08:54:00|86073.7|86048.7|86073.4|86048.4|86074.7|86049.7|86073.2|86048.2|25
1631264050000|2021-09-10 08:54:10|86073.5|86048.5|86074.8|86049.8|86075.3|86050.3|86071.6|86046.6|35
1631264060000|2021-09-10 08:54:20|86075.4|86050.4|86073.3|86048.3|86075.6|86050.6|86072.9|86047.9|38
1631264070000|2021-09-10 08:54:30|86073.1|86048.1|86067.8|86042.8|86073.8|86048.8|86067.6|86042.6|37
1631264080000|2021-09-10 08:54:40|86067.7|86042.7|86071.3|86046.3|86072|86047|86067.1|86042.1|42
1631264090000|2021-09-10 08:54:50|86071.2|86046.2|86068|86043|86071.5|86046.5|86067.4|86042.4|30
1631264100000|2021-09-10 08:55:00|86069|86044|86068.7|86043.7|86069.3|86044.3|86067.9|86042.9|33
1631264110000|2021-09-10 08:55:10|86069|86044|86067.5|86042.5|86069.1|86044.1|86066.9|86041.9|28
1631264120000|2021-09-10 08:55:20|86067.6|86042.6|86064.7|86039.7|86068.1|86043.1|86064.1|86039.1|34
1631264130000|2021-09-10 08:55:30|86066.4|86041.4|86064.3|86039.3|86066.6|86041.6|86063.4|86038.4|30
1631264140000|2021-09-10 08:55:40|86064.4|86039.4|86065.1|86040.1|86065.1|86040.1|86063.9|86038.9|21
1631264150000|2021-09-10 08:55:50|86064.2|86039.2|86068.2|86043.2|86068.6|86043.6|86063.8|86038.8|34
1631264160000|2021-09-10 08:56:00|86069.5|86044.5|86071.3|86046.3|86072.1|86047.1|86068.8|86043.8|49
1631264170000|2021-09-10 08:56:10|86071.2|86046.2|86070.4|86045.4|86071.5|86046.5|86069.4|86044.4|31
1631264180000|2021-09-10 08:56:20|86070.3|86045.3|86071|86021|86078.4|86047.5|86062.7|86012.7|42
1631264190000|2021-09-10 08:56:30|86071.4|86021.4|86060.7|86035.7|86072.8|86035.7|86060.3|86021|29
1631264200000|2021-09-10 08:56:40|86060.2|86035.2|86055.4|86030.4|86060.3|86035.3|86054.7|86029.7|49
1631264210000|2021-09-10 08:56:50|86054.3|86029.3|86059.4|86034.4|86062.3|86037.3|86054.3|86029.3|34
1631264220000|2021-09-10 08:57:00|86059.5|86034.5|86058|86033|86070.7|86034.7|86057.5|86020.7|36
1631264230000|2021-09-10 08:57:10|86057.2|86032.2|86054.2|86029.2|86057.2|86032.2|86052.5|86027.5|30
1631264240000|2021-09-10 08:57:20|86054.3|86029.3|86053.8|86028.8|86054.8|86029.8|86052.2|86027.2|28
1631264250000|2021-09-10 08:57:30|86054.4|86029.4|86053.9|86028.9|86057.2|86032.2|86053.3|86028.3|50
1631264260000|2021-09-10 08:57:40|86054|86029|86045.1|86020.1|86054|86029|86044.6|86019.6|49
1631264270000|2021-09-10 08:57:50|86045.2|86020.2|86049|86024|86049.5|86024.5|86044.7|86019.7|43
1631264280000|2021-09-10 08:58:00|86048.9|86023.9|86048.8|86023.8|86049.9|86024.9|86047.9|86022.9|36
1631264290000|2021-09-10 08:58:10|86048.7|86023.7|86040.9|86015.9|86049.5|86024.5|86040.6|86015.6|51
1631264300000|2021-09-10 08:58:20|86041.1|86016.1|86042.5|86017.5|86042.5|86017.5|86041.1|86016.1|29
1631264310000|2021-09-10 08:58:30|86042.6|86017.6|86044|86019|86044.5|86019.5|86041.8|86016.8|32
1631264320000|2021-09-10 08:58:40|86044.1|86019.1|86041.7|86016.7|86044.1|86019.1|86041.7|86016.7|33
1631264330000|2021-09-10 08:58:50|86042.1|86017.1|86046.9|86021.9|86047|86022|86041|86016|49
1631264340000|2021-09-10 08:59:00|86046.6|86021.6|86045.7|86020.7|86046.6|86021.6|86044.1|86019.1|29
1631264350000|2021-09-10 08:59:10|86046.1|86021.1|86053.8|86003.8|86053.8|86021.3|86042.8|86002.8|28
1631264360000|2021-09-10 08:59:20|86053.4|86003.4|86052.5|86002.5|86053.7|86003.7|86051.6|86001.6|40
1631264370000|2021-09-10 08:59:30|86052.7|86002.7|86048.5|85998.5|86054.9|86004.9|86047.9|85997.9|41
1631264380000|2021-09-10 08:59:40|86046.7|85996.7|86048.3|85998.3|86048.7|85998.7|86045|85995|50
1631264390000|2021-09-10 08:59:50|86048.1|85998.1|86047.9|85997.9|86048.7|85998.7|86046.7|85996.7|43
1631264400000|2021-09-10 09:00:00|86048.3|85998.3|86049.2|85999.2|86050.6|86000.6|86048.3|85998.3|48
1631264410000|2021-09-10 09:00:10|86049.1|85999.1|86049.3|85999.3|86049.4|85999.4|86047.3|85997.3|46
1631264420000|2021-09-10 09:00:20|86049.4|85999.4|86050|86000|86050.7|86000.7|86049.4|85999.4|18
1631264430000|2021-09-10 09:00:30|86049.2|85999.2|86048.9|85998.9|86049.9|85999.9|86047.6|85997.6|45
1631264440000|2021-09-10 09:00:40|86048.6|85998.6|86051.7|86001.7|86051.7|86001.7|86045.9|85995.9|47
1631264450000|2021-09-10 09:00:50|86051.6|86001.6|86048.8|85998.8|86052.8|86002.8|86048.8|85998.8|44
1631264460000|2021-09-10 09:01:00|86048.6|85998.6|86045.5|86020.5|86056.9|86021.3|86040.4|85998.6|65
1631264470000|2021-09-10 09:01:10|86045.6|86020.6|86045.2|86020.2|86047.1|86022.1|86043.9|86018.9|43
1631264480000|2021-09-10 09:01:20|86044.4|86019.4|86047.5|86022.5|86048.2|86023.2|86043.9|86018.9|47
1631264490000|2021-09-10 09:01:30|86047.6|86022.6|86042.3|86017.3|86047.6|86022.6|86041.1|86016.1|54
1631264500000|2021-09-10 09:01:40|86042.4|86017.4|86040.5|86015.5|86044.1|86019.1|86040.1|86015.1|46
1631264510000|2021-09-10 09:01:50|86040.1|86015.1|86041.9|86016.9|86043.7|86018.7|86040.1|86015.1|44
1631264520000|2021-09-10 09:02:00|86042.2|86017.2|86042.8|86017.8|86043.4|86018.4|86041.8|86016.8|32
1631264530000|2021-09-10 09:02:10|86043.1|86018.1|86039.3|86014.3|86043.3|86018.3|86036.7|86011.7|35
1631264540000|2021-09-10 09:02:20|86039.4|86014.4|86035.7|86010.7|86039.5|86014.5|86034.2|86009.2|35
1631264550000|2021-09-10 09:02:30|86035.8|86010.8|86031.5|86006.5|86036.4|86011.4|86029.9|86004.9|36
1631264560000|2021-09-10 09:02:40|86031.6|86006.6|86033|86008|86033.5|86008.5|86031.1|86006.1|27
1631264570000|2021-09-10 09:02:50|86032.5|86007.5|86032.5|86007.5|86033.6|86008.6|86032.4|86007.4|18
1631264580000|2021-09-10 09:03:00|86031.8|86006.8|86033|86008|86033.3|86008.3|86031.8|86006.8|38
1631264590000|2021-09-10 09:03:10|86033.2|86008.2|86033.7|86008.7|86033.7|86008.7|86031.6|86006.6|24
1631264600000|2021-09-10 09:03:20|86033|86008|86033|86008|86033.9|86008.9|86032.4|86007.4|28
1631264610000|2021-09-10 09:03:30|86032.3|86007.3|86036.8|86011.8|86036.8|86011.8|86032.3|86007.3|39
1631264620000|2021-09-10 09:03:40|86036.9|86011.9|86035.7|86010.7|86036.9|86011.9|86035|86010|30
1631264630000|2021-09-10 09:03:50|86035.6|86010.6|86036.1|86011.1|86039.1|86014.1|86035.5|86010.5|41
1631264640000|2021-09-10 09:04:00|86036.3|86011.3|86034.3|86009.3|86047.3|86012.6|86033.4|85995.6|45
1631264650000|2021-09-10 09:04:10|86034.2|86009.2|86050|86000|86050.2|86010.4|86032.3|85997|56
1631264660000|2021-09-10 09:04:20|86049.9|85999.9|86048.7|85998.7|86050.8|86000.8|86048.7|85998.7|42
1631264670000|2021-09-10 09:04:30|86048.8|85998.8|86028.3|86003.3|86048.8|86006.1|86026.1|85990|44
1631264680000|2021-09-10 09:04:40|86027.9|86002.9|86026.3|86001.3|86028.8|86003.8|86026.2|86001.2|42
1631264690000|2021-09-10 09:04:50|86026.2|86001.2|86028|86003|86028.1|86003.1|86026.2|86001.2|31
1631264700000|2021-09-10 09:05:00|86027.6|86002.6|86025.4|86000.4|86027.8|86002.8|86024.8|85999.8|48
1631264710000|2021-09-10 09:05:10|86025.2|86000.2|86023.5|85998.5|86025.5|86000.5|86022.7|85997.7|37
1631264720000|2021-09-10 09:05:20|86023.3|85998.3|86022.4|85997.4|86024.5|85999.5|86022|85997|26
1631264730000|2021-09-10 09:05:30|86022.3|85997.3|86019.5|85994.5|86022.8|85997.8|86019.5|85994.5|13
1631264740000|2021-09-10 09:05:40|86017.7|85992.7|86022.3|85997.3|86022.5|85997.5|86017.7|85992.7|38
1631264750000|2021-09-10 09:05:50|86022.2|85997.2|86022.7|85997.7|86023|85998|86021.9|85996.9|19
1631264760000|2021-09-10 09:06:00|86022.8|85997.8|86021.1|85996.1|86023.3|85998.3|86020.9|85995.9|24
1631264770000|2021-09-10 09:06:10|86020.9|85995.9|86022.3|85997.3|86023|85998|86020.7|85995.7|21
1631264780000|2021-09-10 09:06:20|86022.8|85997.8|86022.9|85997.9|86022.9|85997.9|86021.9|85996.9|27
1631264790000|2021-09-10 09:06:30|86023.3|85998.3|86021.8|85996.8|86023.8|85998.8|86021.5|85996.5|36
1631264800000|2021-09-10 09:06:40|86021.7|85996.7|86023.9|85998.9|86024.3|85999.3|86021.6|85996.6|40
1631264810000|2021-09-10 09:06:50|86024.4|85999.4|86025.4|86000.4|86025.7|86000.7|86024.2|85999.2|30
1631264820000|2021-09-10 09:07:00|86025.6|86000.6|86028.2|86003.2|86028.9|86003.9|86024|85999|34
1631264830000|2021-09-10 09:07:10|86028.1|86003.1|86030|86005|86030.1|86005.1|86027.3|86002.3|28
1631264840000|2021-09-10 09:07:20|86029.9|86004.9|86029|86004|86030.6|86005.6|86028.8|86003.8|29
1631264850000|2021-09-10 09:07:30|86028.9|86003.9|86029.7|86004.7|86030.4|86005.4|86028.9|86003.9|27
1631264860000|2021-09-10 09:07:40|86029.6|86004.6|86028.6|86003.6|86029.7|86004.7|86026.5|86001.5|41
1631264870000|2021-09-10 09:07:50|86028.3|86003.3|86027.7|86002.7|86030.3|86005.3|86027.2|86002.2|31
1631264880000|2021-09-10 09:08:00|86027.8|86002.8|86021.7|85996.7|86027.8|86002.8|86021.1|85996.1|38
1631264890000|2021-09-10 09:08:10|86021.6|85996.6|86025.3|86000.3|86025.3|86000.3|86017.4|85992.4|53
1631264900000|2021-09-10 09:08:20|86024.7|85999.7|86034.7|86009.7|86034.9|86009.9|86024.7|85999.7|41
1631264910000|2021-09-10 09:08:30|86034.5|86009.5|86026.2|86001.2|86035|86010|86025.9|86000.9|32
1631264920000|2021-09-10 09:08:40|86026.4|86001.4|86027.2|86002.2|86027.4|86002.4|86025.7|86000.7|21
1631264930000|2021-09-10 09:08:50|86027.1|86002.1|86029.7|86004.7|86030.4|86005.4|86027.1|86002.1|38
1631264940000|2021-09-10 09:09:00|86030.1|86005.1|86030.2|86005.2|86030.8|86005.8|86028.1|86003.1|36
1631264950000|2021-09-10 09:09:10|86030.5|86005.5|86036.7|86011.7|86038.2|86013.2|86029.1|86004.1|42
1631264960000|2021-09-10 09:09:20|86036.8|86011.8|86039.8|86014.8|86042.2|86017.2|86035.6|86010.6|32
1631264970000|2021-09-10 09:09:30|86040.2|86015.2|86046.6|86021.6|86046.6|86021.6|86037.5|86012.5|47
1631264980000|2021-09-10 09:09:40|86047|86022|86047.1|86022.1|86050.7|86025.7|86046|86021|51
1631264990000|2021-09-10 09:09:50|86047.2|86022.2|86047.2|86022.2|86047.6|86022.6|86046.4|86021.4|30
1631265000000|2021-09-10 09:10:00|86047.3|86022.3|86040.7|86015.7|86047.3|86022.3|86040|86015|45
1631265010000|2021-09-10 09:10:10|86040.8|86015.8|86033.4|86008.4|86041.3|86016.3|86033.4|86008.4|41
1631265020000|2021-09-10 09:10:20|86033.3|86008.3|86027.3|86002.3|86033.3|86008.3|86024.7|85999.7|41
1631265030000|2021-09-10 09:10:30|86027.5|86002.5|86028.8|86003.8|86028.9|86003.9|86027.4|86002.4|31
1631265040000|2021-09-10 09:10:40|86028|86003|86033|86008|86033.5|86008.5|86027.4|86002.4|41
1631265050000|2021-09-10 09:10:50|86032.6|86007.6|86034.8|86009.8|86038.4|86013.4|86032.4|86007.4|51
1631265060000|2021-09-10 09:11:00|86034.9|86009.9|86034.4|86009.4|86036.6|86011.6|86034.3|86009.3|36
1631265070000|2021-09-10 09:11:10|86034.2|86009.2|86034.3|86009.3|86035|86010|86034.1|86009.1|23
1631265080000|2021-09-10 09:11:20|86034.5|86009.5|86036.8|86011.8|86037.8|86012.8|86034.5|86009.5|38
1631265090000|2021-09-10 09:11:30|86036.7|86011.7|86035|86010|86036.7|86011.7|86034.8|86009.8|28
1631265100000|2021-09-10 09:11:40|86034.8|86009.8|86032.2|86007.2|86034.8|86009.8|86030.7|86005.7|41
1631265110000|2021-09-10 09:11:50|86032.4|86007.4|86035.1|86010.1|86036.4|86011.4|86032.4|86007.4|42
1631265120000|2021-09-10 09:12:00|86035.5|86010.5|86034.8|86009.8|86036.3|86011.3|86034.7|86009.7|43
1631265130000|2021-09-10 09:12:10|86035.1|86010.1|86034.9|86009.9|86035.4|86010.4|86031.9|86006.9|49
1631265140000|2021-09-10 09:12:20|86034.7|86009.7|86032.1|86007.1|86035.7|86010.7|86031.4|86006.4|50
1631265150000|2021-09-10 09:12:30|86032.4|86007.4|86028.4|86003.4|86033.7|86008.7|86027.2|86002.2|45
1631265160000|2021-09-10 09:12:40|86028.5|86003.5|86026.7|86001.7|86029.7|86004.7|86026.6|86001.6|41
1631265170000|2021-09-10 09:12:50|86027.5|86002.5|86021|85996|86028|86003|86019.1|85994.1|42
1631265180000|2021-09-10 09:13:00|86020.9|85995.9|86022.7|85997.7|86022.8|85997.8|86020.1|85995.1|33
1631265190000|2021-09-10 09:13:10|86023.3|85998.3|86017.7|85992.7|86026.6|86001.6|86015.7|85990.7|49
1631265200000|2021-09-10 09:13:20|86018.1|85993.1|86018.4|85993.4|86019.2|85994.2|86017.7|85992.7|38
1631265210000|2021-09-10 09:13:30|86017.7|85992.7|86019.6|85994.6|86020.3|85995.3|86017.6|85992.6|42
1631265220000|2021-09-10 09:13:40|86019.2|85994.2|86017.2|85992.2|86019.9|85994.9|86016.9|85991.9|43
1631265230000|2021-09-10 09:13:50|86017.8|85992.8|86026.7|86001.7|86028.6|86003.6|86017.3|85992.3|51
1631265240000|2021-09-10 09:14:00|86026.3|86001.3|86023.4|85998.4|86026.5|86001.5|86023.3|85998.3|32
1631265250000|2021-09-10 09:14:10|86024.3|85999.3|86026.1|86001.1|86028.8|86003.8|86024.1|85999.1|51
1631265260000|2021-09-10 09:14:20|86026|86001|86018.1|85993.1|86026.3|86001.3|86016.6|85991.6|46
1631265270000|2021-09-10 09:14:30|86018|85993|86027.3|86002.3|86027.3|86002.3|86017.9|85992.9|42
1631265280000|2021-09-10 09:14:40|86028.9|86003.9|86025.4|86000.4|86029.7|86004.7|86024.7|85999.7|55
1631265290000|2021-09-10 09:14:50|86026|86001|86029.4|86004.4|86030|86005|86025.3|86000.3|57
1631265300000|2021-09-10 09:15:00|86029.5|86004.5|86027.8|86002.8|86031|86006|86027.4|86002.4|54
1631265310000|2021-09-10 09:15:10|86027.3|86002.3|86030.9|86005.9|86030.9|86005.9|86027|86002|28
1631265320000|2021-09-10 09:15:20|86030.5|86005.5|86025.2|86000.2|86030.9|86005.9|86022.6|85997.6|52
1631265330000|2021-09-10 09:15:30|86025.6|86000.6|86025.9|86000.9|86026.2|86001.2|86024.3|85999.3|38
1631265340000|2021-09-10 09:15:40|86025.6|86000.6|86025.2|86000.2|86026.2|86001.2|86024.9|85999.9|32
1631265350000|2021-09-10 09:15:50|86025.4|86000.4|86025.8|86000.8|86025.9|86000.9|86024.7|85999.7|22
1631265360000|2021-09-10 09:16:00|86025.5|86000.5|86025.4|86000.4|86026.6|86001.6|86024.9|85999.9|34
1631265370000|2021-09-10 09:16:10|86025.2|86000.2|86027.3|86002.3|86027.3|86002.3|86024.8|85999.8|32
1631265380000|2021-09-10 09:16:20|86026.8|86001.8|86026.9|86001.9|86027|86002|86025.2|86000.2|34
1631265390000|2021-09-10 09:16:30|86026.8|86001.8|86028.1|86003.1|86028.8|86003.8|86024.1|85999.1|48
1631265400000|2021-09-10 09:16:40|86027.8|86002.8|86029.3|86004.3|86031.4|86006.4|86027.7|86002.7|47
1631265410000|2021-09-10 09:16:50|86029.7|86004.7|86028.2|86003.2|86031.2|86006.2|86028|86003|35
1631265420000|2021-09-10 09:17:00|86028.1|86003.1|86029.3|86004.3|86029.5|86004.5|86028|86003|16
1631265430000|2021-09-10 09:17:10|86029.8|86004.8|86030.6|86005.6|86030.6|86005.6|86028.5|86003.5|22
1631265440000|2021-09-10 09:17:20|86030.5|86005.5|86030.7|86005.7|86031.4|86006.4|86029.8|86004.8|38
1631265450000|2021-09-10 09:17:30|86030.8|86005.8|86030.3|86005.3|86031|86006|86029.5|86004.5|41
1631265460000|2021-09-10 09:17:40|86030.4|86005.4|86029.5|86004.5|86031.1|86006.1|86028.9|86003.9|44
1631265470000|2021-09-10 09:17:50|86030|86005|86030.9|86005.9|86031.2|86006.2|86028.6|86003.6|36
1631265480000|2021-09-10 09:18:00|86031.4|86006.4|86027.6|86002.6|86032.6|86007.6|86027.5|86002.5|49
1631265490000|2021-09-10 09:18:10|86027|86002|86030|86005|86030.6|86005.6|86026.2|86001.2|43
1631265500000|2021-09-10 09:18:20|86029.9|86004.9|86030.5|86005.5|86031.7|86006.7|86029.4|86004.4|36
1631265510000|2021-09-10 09:18:30|86030.4|86005.4|86034.3|86009.3|86035.7|86010.7|86030.4|86005.4|53
1631265520000|2021-09-10 09:18:40|86034.5|86009.5|86032.2|86007.2|86034.5|86009.5|86027.7|86002.7|52
1631265530000|2021-09-10 09:18:50|86032|86007|86031.3|86006.3|86033.9|86008.9|86028.3|86003.3|53
1631265540000|2021-09-10 09:19:00|86031.2|86006.2|86029.1|86004.1|86031.2|86006.2|86028.1|86003.1|40
1631265550000|2021-09-10 09:19:10|86029.4|86004.4|86031.6|86006.6|86031.6|86006.6|86029.2|86004.2|42
1631265560000|2021-09-10 09:19:20|86031.4|86006.4|86028.5|86003.5|86033|86008|86027.9|86002.9|48
1631265570000|2021-09-10 09:19:30|86028.8|86003.8|86025.1|86000.1|86030.1|86005.1|86024|85999|43
1631265580000|2021-09-10 09:19:40|86024.9|85999.9|86027.7|86002.7|86027.7|86002.7|86024.8|85999.8|43
1631265590000|2021-09-10 09:19:50|86027.1|86002.1|86020.3|85995.3|86027.6|86002.6|86018.5|85993.5|43
1631265600000|2021-09-10 09:20:00|86019.7|85994.7|86021.1|85996.1|86022.1|85997.1|86018.3|85993.3|46
1631265610000|2021-09-10 09:20:10|86021.2|85996.2|86021.8|85996.8|86023|85998|86020.9|85995.9|43
1631265620000|2021-09-10 09:20:20|86021.9|85996.9|86021.8|85996.8|86022.1|85997.1|86021.4|85996.4|26
1631265630000|2021-09-10 09:20:30|86021.5|85996.5|86021.3|85996.3|86021.9|85996.9|86020.4|85995.4|28
1631265640000|2021-09-10 09:20:40|86021.4|85996.4|86023.5|85998.5|86024|85999|86020.8|85995.8|40
1631265650000|2021-09-10 09:20:50|86023.8|85998.8|86021.7|85996.7|86024|85999|86020.5|85995.5|34
1631265660000|2021-09-10 09:21:00|86021.5|85996.5|86022.2|85997.2|86022.4|85997.4|86020.7|85995.7|32
1631265670000|2021-09-10 09:21:10|86021.8|85996.8|86023.1|85998.1|86023.2|85998.2|86020.9|85995.9|29
1631265680000|2021-09-10 09:21:20|86023.2|85998.2|86019.8|85994.8|86023.2|85998.2|86019.8|85994.8|38
1631265690000|2021-09-10 09:21:30|86020.3|85995.3|86017.8|85992.8|86020.4|85995.4|86017.4|85992.4|40
1631265700000|2021-09-10 09:21:40|86017.7|85992.7|86019.3|85994.3|86020.7|85995.7|86017.7|85992.7|42
1631265710000|2021-09-10 09:21:50|86019.5|85994.5|86016.5|85991.5|86019.7|85994.7|86016.5|85991.5|45
1631265720000|2021-09-10 09:22:00|86016.4|85991.4|86016.8|85991.8|86016.9|85991.9|86016.1|85991.1|28
1631265730000|2021-09-10 09:22:10|86016.6|85991.6|86012.5|85987.5|86017.4|85992.4|86012|85987|50
1631265740000|2021-09-10 09:22:20|86012.6|85987.6|86013.4|85988.4|86015|85990|86012.2|85987.2|42
1631265750000|2021-09-10 09:22:30|86013.3|85988.3|86013.6|85988.6|86014.5|85989.5|86012.3|85987.3|36
1631265760000|2021-09-10 09:22:40|86013.7|85988.7|86006.1|85981.1|86013.7|85988.7|86006.1|85981.1|38
1631265770000|2021-09-10 09:22:50|86006|85981|86006|85981|86007.1|85982.1|86005.4|85980.4|44
1631265780000|2021-09-10 09:23:00|86006.2|85981.2|86006.5|85981.5|86007|85982|86006|85981|32
1631265790000|2021-09-10 09:23:10|86006.3|85981.3|86008.4|85983.4|86010.8|85985.8|86006.3|85981.3|42
1631265800000|2021-09-10 09:23:20|86008.7|85983.7|86007.7|85982.7|86009.3|85984.3|86007.7|85982.7|37
1631265810000|2021-09-10 09:23:30|86008.1|85983.1|86007.3|85982.3|86008.1|85983.1|86006.8|85981.8|35
1631265820000|2021-09-10 09:23:40|86006|85981|86005.9|85980.9|86007.2|85982.2|86005|85980|40
1631265830000|2021-09-10 09:23:50|86006|85981|86007.3|85982.3|86007.9|85982.9|86004.3|85979.3|24
1631265840000|2021-09-10 09:24:00|86004.3|85979.3|86010.9|85985.9|86011.6|85986.6|86004.3|85979.3|45
1631265850000|2021-09-10 09:24:10|86010.6|85985.6|86008.4|85983.4|86011|85986|86008|85983|32
1631265860000|2021-09-10 09:24:20|86007.3|85982.3|86008.8|85983.8|86009.6|85984.6|86007.3|85982.3|24
1631265870000|2021-09-10 09:24:30|86008.9|85983.9|86008|85983|86009.6|85984.6|86007.4|85982.4|30
1631265880000|2021-09-10 09:24:40|86008.3|85983.3|86009.2|85984.2|86010.4|85985.4|86008|85983|36
1631265890000|2021-09-10 09:24:50|86009.3|85984.3|86007.8|85982.8|86009.4|85984.4|86007.8|85982.8|20
1631265900000|2021-09-10 09:25:00|86007.9|85982.9|86008.4|85983.4|86009.4|85984.4|86007.7|85982.7|18
1631265910000|2021-09-10 09:25:10|86008.9|85983.9|86008.8|85983.8|86011.8|85986.8|86008.3|85983.3|33
1631265920000|2021-09-10 09:25:20|86009.3|85984.3|86008.1|85983.1|86009.4|85984.4|86007|85982|30
1631265930000|2021-09-10 09:25:30|86008.3|85983.3|86009.9|85984.9|86011.1|85986.1|86008.1|85983.1|27
1631265940000|2021-09-10 09:25:40|86010.4|85985.4|86011.1|85986.1|86011.8|85986.8|86009.6|85984.6|35
1631265950000|2021-09-10 09:25:50|86011.2|85986.2|86011.1|85986.1|86011.2|85986.2|86010.4|85985.4|22
1631265960000|2021-09-10 09:26:00|86010.5|85985.5|86011.8|85986.8|86012.2|85987.2|86009.8|85984.8|29
1631265970000|2021-09-10 09:26:10|86011.9|85986.9|86009.8|85984.8|86012.2|85987.2|86009.8|85984.8|30
1631265980000|2021-09-10 09:26:20|86010.2|85985.2|86008.5|85983.5|86011.6|85986.6|86008.2|85983.2|33
1631265990000|2021-09-10 09:26:30|86010.1|85985.1|86009.5|85984.5|86011.1|85986.1|86007.9|85982.9|45
1631266000000|2021-09-10 09:26:40|86009.9|85984.9|86011.1|85986.1|86012|85987|86009.3|85984.3|33
1631266010000|2021-09-10 09:26:50|86011.3|85986.3|86018.9|85993.9|86021.2|85996.2|86011.3|85986.3|49
1631266020000|2021-09-10 09:27:00|86019.4|85994.4|86018.1|85993.1|86019.4|85994.4|86016.8|85991.8|37
1631266030000|2021-09-10 09:27:10|86018|85993|86018.6|85993.6|86019.7|85994.7|86017.6|85992.6|35
1631266040000|2021-09-10 09:27:20|86018.8|85993.8|86018.9|85993.9|86020|85995|86018.1|85993.1|37
1631266050000|2021-09-10 09:27:30|86018.6|85993.6|86018.3|85993.3|86019.1|85994.1|86018.1|85993.1|25
1631266060000|2021-09-10 09:27:40|86018.4|85993.4|86021.5|85996.5|86022.2|85997.2|86018.3|85993.3|39
1631266070000|2021-09-10 09:27:50|86022.1|85997.1|86033.1|86008.1|86034.9|86009.9|86021.9|85996.9|50
1631266080000|2021-09-10 09:28:00|86033.5|86008.5|86032.9|86007.9|86033.9|86008.9|86032.1|86007.1|35
1631266090000|2021-09-10 09:28:10|86033|86008|86029.5|86004.5|86034.7|86009.7|86029.1|86004.1|43
1631266100000|2021-09-10 09:28:20|86029.4|86004.4|86027.8|86002.8|86031.2|86006.2|86025.7|86000.7|36
1631266110000|2021-09-10 09:28:30|86027.6|86002.6|86031.1|86006.1|86031.3|86006.3|86026.4|86001.4|44
1631266120000|2021-09-10 09:28:40|86031|86006|86030.6|86005.6|86031.2|86006.2|86029.6|86004.6|29
1631266130000|2021-09-10 09:28:50|86030.8|86005.8|86028.5|86003.5|86031.2|86006.2|86028.5|86003.5|27
1631266140000|2021-09-10 09:29:00|86028.6|86003.6|86031.8|86006.8|86033.3|86008.3|86026|86001|55
1631266150000|2021-09-10 09:29:10|86033.3|86008.3|86034.5|86009.5|86034.5|86009.5|86032.9|86007.9|34
1631266160000|2021-09-10 09:29:20|86034.9|86009.9|86039.3|86014.3|86039.8|86014.8|86034.5|86009.5|41
1631266170000|2021-09-10 09:29:30|86041.1|86016.1|86043.2|86018.2|86054|86019.4|86038.6|86003.4|37
1631266180000|2021-09-10 09:29:40|86043.5|86018.5|86046.2|86021.2|86046.7|86021.7|86043.4|86018.4|36
1631266190000|2021-09-10 09:29:50|86046.5|86021.5|86046|86021|86053.3|86028.3|86041.6|86016.6|64
1631266200000|2021-09-10 09:30:00|86046.3|86021.3|86053.9|86028.9|86057.3|86032.3|86046.3|86021.3|63
1631266210000|2021-09-10 09:30:10|86055.1|86030.1|86051.7|86026.7|86055.6|86030.6|86050.3|86025.3|52
1631266220000|2021-09-10 09:30:20|86051.9|86026.9|86050.4|86025.4|86053|86028|86049.9|86024.9|45
1631266230000|2021-09-10 09:30:30|86050.6|86025.6|86046.8|86021.8|86059|86025.6|86045.7|86008.4|41
1631266240000|2021-09-10 09:30:40|86046.6|86021.6|86050.5|86025.5|86055.6|86030.6|86046.5|86021.5|52
1631266250000|2021-09-10 09:30:50|86050.7|86025.7|86047.6|86022.6|86051.5|86026.5|86046.9|86021.9|50
1631266260000|2021-09-10 09:31:00|86047.3|86022.3|86044.9|86019.9|86047.3|86022.3|86044.9|86019.9|19
1631266270000|2021-09-10 09:31:10|86044.5|86019.5|86026.6|86001.6|86048.4|86023.4|86026.3|86001.3|50
1631266280000|2021-09-10 09:31:20|86026.5|86001.5|86025.2|86000.2|86027.3|86002.3|86025.2|86000.2|23
1631266290000|2021-09-10 09:31:30|86025.6|86000.6|86024.1|85999.1|86026.7|86001.7|86024.1|85999.1|22
1631266300000|2021-09-10 09:31:40|86024.3|85999.3|86025.4|86000.4|86025.8|86000.8|86021.8|85996.8|42
1631266310000|2021-09-10 09:31:50|86026|86001|86023.4|85998.4|86026|86001|86023.3|85998.3|33
1631266320000|2021-09-10 09:32:00|86023.7|85998.7|86022.2|85997.2|86023.8|85998.8|86022|85997|30
1631266330000|2021-09-10 09:32:10|86022.4|85997.4|86025.1|86000.1|86026.4|86001.4|86021.6|85996.6|30
1631266340000|2021-09-10 09:32:20|86024.1|85999.1|86020.9|85995.9|86024.8|85999.8|86020.6|85995.6|47
1631266350000|2021-09-10 09:32:30|86020.3|85995.3|86021|85996|86021.1|85996.1|86019.7|85994.7|22
1631266360000|2021-09-10 09:32:40|86020.9|85995.9|86022.4|85997.4|86023.2|85998.2|86020|85995|28
1631266370000|2021-09-10 09:32:50|86021.9|85996.9|86022.1|85997.1|86022.5|85997.5|86020.9|85995.9|25
1631266380000|2021-09-10 09:33:00|86021.8|85996.8|86020.7|85995.7|86021.8|85996.8|86020.7|85995.7|15
1631266390000|2021-09-10 09:33:10|86020.8|85995.8|86023.1|85998.1|86023.8|85998.8|86019.8|85994.8|33
1631266400000|2021-09-10 09:33:20|86023|85998|86028.2|86003.2|86028.8|86003.8|86023|85998|36
1631266410000|2021-09-10 09:33:30|86028.3|86003.3|86025.6|86000.6|86028.6|86003.6|86025.6|86000.6|29
1631266420000|2021-09-10 09:33:40|86025.4|86000.4|86023.5|85998.5|86029.1|86004.1|86023.5|85998.5|41
1631266430000|2021-09-10 09:33:50|86023.4|85998.4|86023.7|85998.7|86024.6|85999.6|86020.6|85995.6|40
1631266440000|2021-09-10 09:34:00|86023.8|85998.8|86023|85998|86024|85999|86021.3|85996.3|32
1631266450000|2021-09-10 09:34:10|86022.9|85997.9|86029.4|86004.4|86029.9|86004.9|86019.7|85994.7|38
1631266460000|2021-09-10 09:34:20|86029.2|86004.2|86029|86004|86030.5|86005.5|86026.4|86001.4|54
1631266470000|2021-09-10 09:34:30|86028.8|86003.8|86029.2|86004.2|86035.4|86010.4|86028.4|86003.4|45
1631266480000|2021-09-10 09:34:40|86028.6|86003.6|86028.7|86003.7|86033.8|86008.8|86026.3|86001.3|62
1631266490000|2021-09-10 09:34:50|86029|86004|86031.8|86006.8|86032.7|86007.7|86027.9|86002.9|42
1631266500000|2021-09-10 09:35:00|86031.5|86006.5|86028.5|86003.5|86032.2|86007.2|86027.3|86002.3|51
1631266510000|2021-09-10 09:35:10|86028.9|86003.9|86028.1|86003.1|86029.4|86004.4|86027.9|86002.9|26
1631266520000|2021-09-10 09:35:20|86028.2|86003.2|86029.6|86004.6|86029.7|86004.7|86027.6|86002.6|38
1631266530000|2021-09-10 09:35:30|86029.7|86004.7|86027.4|86002.4|86029.8|86004.8|86027.4|86002.4|33
1631266540000|2021-09-10 09:35:40|86027.6|86002.6|86030.8|86005.8|86031.5|86006.5|86027.2|86002.2|44
1631266550000|2021-09-10 09:35:50|86030.3|86005.3|86032.4|86007.4|86033.8|86008.8|86029.4|86004.4|41
1631266560000|2021-09-10 09:36:00|86031.9|86006.9|86029.6|86004.6|86032.4|86007.4|86028.6|86003.6|45
1631266570000|2021-09-10 09:36:10|86029.8|86004.8|86030.1|86005.1|86030.4|86005.4|86028.1|86003.1|30
1631266580000|2021-09-10 09:36:20|86029.7|86004.7|86027.3|86002.3|86029.7|86004.7|86027.2|86002.2|37
1631266590000|2021-09-10 09:36:30|86027.9|86002.9|86027.4|86002.4|86028.4|86003.4|86027.2|86002.2|38
1631266600000|2021-09-10 09:36:40|86027.6|86002.6|86028.7|86003.7|86029.1|86004.1|86027.1|86002.1|28
1631266610000|2021-09-10 09:36:50|86029.1|86004.1|86027.5|86002.5|86029.1|86004.1|86026.8|86001.8|34
1631266620000|2021-09-10 09:37:00|86028.4|86003.4|86028.7|86003.7|86029.1|86004.1|86028.4|86003.4|14
1631266630000|2021-09-10 09:37:10|86028.9|86003.9|86026.6|86001.6|86029.6|86004.6|86025.5|86000.5|39
1631266640000|2021-09-10 09:37:20|86026.7|86001.7|86024.8|85999.8|86026.8|86001.8|86024.4|85999.4|26
1631266650000|2021-09-10 09:37:30|86024.9|85999.9|86025.2|86000.2|86025.4|86000.4|86024.9|85999.9|10
1631266660000|2021-09-10 09:37:40|86024.8|85999.8|86030.6|86005.6|86030.6|86005.6|86024.3|85999.3|39
1631266670000|2021-09-10 09:37:50|86030.8|86005.8|86032|86007|86032.1|86007.1|86029.8|86004.8|37
1631266680000|2021-09-10 09:38:00|86032.1|86007.1|86029.8|86004.8|86032.8|86007.8|86028.5|86003.5|54
1631266690000|2021-09-10 09:38:10|86029.5|86004.5|86031.9|86006.9|86033.3|86008.3|86029|86004|42
1631266700000|2021-09-10 09:38:20|86031.7|86006.7|86029.7|86004.7|86031.7|86006.7|86029.3|86004.3|32
1631266710000|2021-09-10 09:38:30|86029.6|86004.6|86028.9|86003.9|86030.1|86005.1|86028.5|86003.5|27
1631266720000|2021-09-10 09:38:40|86029.2|86004.2|86036|86011|86036.7|86011.7|86028.1|86003.1|60
1631266730000|2021-09-10 09:38:50|86035.8|86010.8|86036.5|86011.5|86037.3|86012.3|86034.8|86009.8|44
1631266740000|2021-09-10 09:39:00|86036.4|86011.4|86037.4|86012.4|86040|86015|86036.2|86011.2|46
1631266750000|2021-09-10 09:39:10|86037|86012|86038.9|86013.9|86039.9|86014.9|86035.7|86010.7|42
1631266760000|2021-09-10 09:39:20|86038.7|86013.7|86034.9|86009.9|86039.2|86014.2|86034.4|86009.4|45
1631266770000|2021-09-10 09:39:30|86034.7|86009.7|86036.9|86011.9|86039.7|86014.7|86034.7|86009.7|36
1631266780000|2021-09-10 09:39:40|86036.8|86011.8|86037.6|86012.6|86038.9|86013.9|86036.8|86011.8|27
1631266790000|2021-09-10 09:39:50|86036.5|86011.5|86034.2|86009.2|86038.4|86013.4|86033.7|86008.7|32
1631266800000|2021-09-10 09:40:00|86033.5|86008.5|86035.9|86010.9|86037.6|86012.6|86031.8|86006.8|46
1631266810000|2021-09-10 09:40:10|86035.7|86010.7|86037.2|86012.2|86037.7|86012.7|86035.4|86010.4|30
1631266820000|2021-09-10 09:40:20|86037.3|86012.3|86036.4|86011.4|86039.7|86014.7|86036|86011|36
1631266830000|2021-09-10 09:40:30|86036.5|86011.5|86036.5|86011.5|86037.5|86012.5|86035.3|86010.3|29
1631266840000|2021-09-10 09:40:40|86036.4|86011.4|86034.2|86009.2|86037|86012|86033.7|86008.7|36
1631266850000|2021-09-10 09:40:50|86033.6|86008.6|86032.4|86007.4|86035|86010|86031.6|86006.6|21
1631266860000|2021-09-10 09:41:00|86032.5|86007.5|86033.2|86008.2|86034.4|86009.4|86031.6|86006.6|40
1631266870000|2021-09-10 09:41:10|86033.1|86008.1|86031.5|86006.5|86034.3|86009.3|86029.3|86004.3|46
1631266880000|2021-09-10 09:41:20|86030.4|86005.4|86030.5|86005.5|86032.4|86007.4|86029.8|86004.8|38
1631266890000|2021-09-10 09:41:30|86030.8|86005.8|86030.7|86005.7|86033.5|86008.5|86030.5|86005.5|17
1631266900000|2021-09-10 09:41:40|86031.6|86006.6|86031.6|86006.6|86033.4|86008.4|86029.7|86004.7|41
1631266910000|2021-09-10 09:41:50|86031.7|86006.7|86031.3|86006.3|86032.8|86007.8|86029.7|86004.7|39
1631266920000|2021-09-10 09:42:00|86031|86006|86032.5|86007.5|86035.6|86010.6|86029.8|86004.8|36
1631266930000|2021-09-10 09:42:10|86033.4|86008.4|86039.6|86014.6|86039.6|86014.6|86031.2|86006.2|47
1631266940000|2021-09-10 09:42:20|86038|86013|86037.7|86012.7|86041.5|86016.5|86034.6|86009.6|35
1631266950000|2021-09-10 09:42:30|86037.4|86012.4|86036.9|86011.9|86041.3|86016.3|86036.9|86011.9|30
1631266960000|2021-09-10 09:42:40|86036.5|86011.5|86039.4|86014.4|86041|86016|86036.3|86011.3|30
1631266970000|2021-09-10 09:42:50|86039.1|86014.1|86038.9|86013.9|86039.7|86014.7|86036.7|86011.7|32
1631266980000|2021-09-10 09:43:00|86038.5|86013.5|86041.8|86016.8|86043.3|86018.3|86037.7|86012.7|43
1631266990000|2021-09-10 09:43:10|86041.4|86016.4|86038.7|86013.7|86043.1|86018.1|86038.7|86013.7|28
1631267000000|2021-09-10 09:43:20|86039.9|86014.9|86058.8|86033.8|86074.1|86034.2|86037.4|86012.4|34
1631267010000|2021-09-10 09:43:30|86058.7|86033.7|86058.5|86033.5|86060.1|86035.1|86058|86033|36
1631267020000|2021-09-10 09:43:40|86058.1|86033.1|86058.5|86033.5|86066.7|86041.7|86057.7|86032.7|49
1631267030000|2021-09-10 09:43:50|86057.9|86032.9|86055.3|86030.3|86059.2|86034.2|86054.8|86029.8|38
1631267040000|2021-09-10 09:44:00|86055.1|86030.1|86058.2|86033.2|86058.4|86033.4|86055.1|86030.1|24
1631267050000|2021-09-10 09:44:10|86057.9|86032.9|86057.6|86032.6|86058.5|86033.5|86057.3|86032.3|18
1631267060000|2021-09-10 09:44:20|86057.8|86032.8|86056.5|86031.5|86060.3|86035.3|86055.6|86030.6|22
1631267070000|2021-09-10 09:44:30|86056.6|86031.6|86061.4|86036.4|86061.7|86036.7|86056.2|86031.2|37
1631267080000|2021-09-10 09:44:40|86062.2|86037.2|86062.2|86037.2|86064.8|86039.8|86061.4|86036.4|45
1631267090000|2021-09-10 09:44:50|86062.1|86037.1|86060.4|86035.4|86065.9|86040.9|86060.3|86035.3|35
1631267100000|2021-09-10 09:45:00|86060.3|86035.3|86060.7|86035.7|86062.4|86037.4|86059.7|86034.7|50
1631267110000|2021-09-10 09:45:10|86060.6|86035.6|86065.6|86040.6|86066.2|86041.2|86059.9|86034.9|43
1631267120000|2021-09-10 09:45:20|86065.5|86040.5|86067|86042|86067.7|86042.7|86063.8|86038.8|46
1631267130000|2021-09-10 09:45:30|86066.6|86041.6|86065.9|86040.9|86067.7|86042.7|86065.3|86040.3|18
1631267140000|2021-09-10 09:45:40|86065.8|86040.8|86075.1|86050.1|86075.7|86050.7|86065.4|86040.4|44
1631267150000|2021-09-10 09:45:50|86075|86050|86081.5|86056.5|86081.5|86056.5|86074.7|86049.7|57
1631267160000|2021-09-10 09:46:00|86081.1|86056.1|86082.7|86057.7|86083.8|86058.8|86079.4|86054.4|52
1631267170000|2021-09-10 09:46:10|86081.6|86056.6|86083.9|86058.9|86085.2|86060.2|86081.6|86056.6|34
1631267180000|2021-09-10 09:46:20|86083.7|86058.7|86098.4|86073.4|86098.4|86073.4|86083.7|86058.7|52
1631267190000|2021-09-10 09:46:30|86096.8|86071.8|86096.1|86071.1|86097|86072|86093|86068|44
1631267200000|2021-09-10 09:46:40|86096.6|86071.6|86094.9|86069.9|86097.8|86072.8|86093.3|86068.3|44
1631267210000|2021-09-10 09:46:50|86093.9|86068.9|86091.3|86066.3|86095.1|86070.1|86089.3|86064.3|35
1631267220000|2021-09-10 09:47:00|86090.5|86065.5|86082.1|86057.1|86090.5|86065.5|86080.4|86055.4|57
1631267230000|2021-09-10 09:47:10|86082.2|86057.2|86082.7|86057.7|86082.9|86057.9|86080.7|86055.7|42
1631267240000|2021-09-10 09:47:20|86082.6|86057.6|86090.1|86065.1|86090.6|86065.6|86081.6|86056.6|44
1631267250000|2021-09-10 09:47:30|86090.2|86065.2|86086.4|86061.4|86090.7|86065.7|86086.4|86061.4|43
1631267260000|2021-09-10 09:47:40|86086.2|86061.2|86087.1|86062.1|86087.5|86062.5|86086.2|86061.2|28
1631267270000|2021-09-10 09:47:50|86087|86062|86086.5|86061.5|86088.6|86063.6|86086.5|86061.5|32
1631267280000|2021-09-10 09:48:00|86086.7|86061.7|86089.6|86064.6|86090.9|86065.9|86086|86061|27
1631267290000|2021-09-10 09:48:10|86090|86065|86101|86076|86103|86078|86090|86065|45
1631267300000|2021-09-10 09:48:20|86101.5|86076.5|86095.7|86070.7|86101.5|86076.5|86093.9|86068.9|47
1631267310000|2021-09-10 09:48:30|86095.2|86070.2|86093.3|86068.3|86097.9|86072.9|86093.3|86068.3|30
1631267320000|2021-09-10 09:48:40|86093.7|86068.7|86097.1|86072.1|86101.8|86076.8|86093|86068|47
1631267330000|2021-09-10 09:48:50|86096.7|86071.7|86096|86071|86096.9|86071.9|86094.6|86069.6|40
1631267340000|2021-09-10 09:49:00|86095.9|86070.9|86096.2|86071.2|86097.4|86072.4|86095.4|86070.4|27
1631267350000|2021-09-10 09:49:10|86096.3|86071.3|86097.2|86072.2|86098.4|86073.4|86095.1|86070.1|33
1631267360000|2021-09-10 09:49:20|86097.6|86072.6|86099.9|86074.9|86100.4|86075.4|86097.2|86072.2|34
1631267370000|2021-09-10 09:49:30|86100|86075|86095.1|86070.1|86100.4|86075.4|86093.8|86068.8|30
1631267380000|2021-09-10 09:49:40|86095.7|86070.7|86092.7|86067.7|86096.1|86071.1|86091.6|86066.6|38
1631267390000|2021-09-10 09:49:50|86092.5|86067.5|86093.6|86068.6|86094.1|86069.1|86091.5|86066.5|27
1631267400000|2021-09-10 09:50:00|86093.2|86068.2|86093.5|86068.5|86094.2|86069.2|86092.5|86067.5|24
1631267410000|2021-09-10 09:50:10|86093.4|86068.4|86098.3|86073.3|86098.4|86073.4|86092.9|86067.9|29
1631267420000|2021-09-10 09:50:20|86098.5|86073.5|86097.3|86072.3|86099.1|86074.1|86093.3|86068.3|55
1631267430000|2021-09-10 09:50:30|86097.1|86072.1|86102.9|86077.9|86103|86078|86096.8|86071.8|48
1631267440000|2021-09-10 09:50:40|86102|86077|86103.5|86078.5|86105.1|86080.1|86101.6|86076.6|40
1631267450000|2021-09-10 09:50:50|86103.2|86078.2|86096.5|86071.5|86105.6|86080.6|86094.8|86069.8|50
1631267460000|2021-09-10 09:51:00|86096.1|86071.1|86100.6|86075.6|86102.5|86077.5|86094.8|86069.8|47
1631267470000|2021-09-10 09:51:10|86100|86075|86099|86074|86100.7|86075.7|86096.9|86071.9|39
1631267480000|2021-09-10 09:51:20|86098.8|86073.8|86100|86075|86101.9|86076.9|86097.5|86072.5|28
1631267490000|2021-09-10 09:51:30|86100.2|86075.2|86103.3|86078.3|86103.8|86078.8|86100.2|86075.2|40
1631267500000|2021-09-10 09:51:40|86103.4|86078.4|86103.9|86078.9|86108.2|86083.2|86102.9|86077.9|45
1631267510000|2021-09-10 09:51:50|86105.1|86080.1|86094.5|86069.5|86105.1|86080.1|86094.4|86069.4|43
1631267520000|2021-09-10 09:52:00|86093.9|86068.9|86098.5|86073.5|86102.4|86077.4|86093.9|86068.9|43
1631267530000|2021-09-10 09:52:10|86099.8|86074.8|86103.3|86078.3|86103.6|86078.6|86099.4|86074.4|46
1631267540000|2021-09-10 09:52:20|86103.6|86078.6|86114.1|86089.1|86116.7|86091.7|86102.1|86077.1|49
1631267550000|2021-09-10 09:52:30|86114.2|86089.2|86122.3|86097.3|86127.8|86102.8|86114.2|86089.2|56
1631267560000|2021-09-10 09:52:40|86121.6|86096.6|86121.1|86096.1|86122.5|86097.5|86120.1|86095.1|30
1631267570000|2021-09-10 09:52:50|86121|86096|86123.7|86098.7|86124.7|86099.7|86120.1|86095.1|29
1631267580000|2021-09-10 09:53:00|86123.8|86098.8|86121.9|86096.9|86124|86099|86120.1|86095.1|46
1631267590000|2021-09-10 09:53:10|86122.3|86097.3|86122.7|86097.7|86124.3|86099.3|86121.6|86096.6|22
1631267600000|2021-09-10 09:53:20|86123|86098|86121.2|86096.2|86124|86099|86121.1|86096.1|51
1631267610000|2021-09-10 09:53:30|86121.3|86096.3|86123.5|86098.5|86123.5|86098.5|86120.7|86095.7|38
1631267620000|2021-09-10 09:53:40|86125.3|86100.3|86128.9|86103.9|86129.7|86104.7|86124.1|86099.1|53
1631267630000|2021-09-10 09:53:50|86129|86104|86130|86105|86134.4|86109.4|86127.5|86102.5|52
1631267640000|2021-09-10 09:54:00|86130.2|86105.2|86129.7|86104.7|86130.5|86105.5|86126.9|86101.9|37
1631267650000|2021-09-10 09:54:10|86130|86105|86124.9|86099.9|86130|86105|86123.8|86098.8|52
1631267660000|2021-09-10 09:54:20|86125|86100|86127|86102|86129.7|86104.7|86125|86100|31
1631267670000|2021-09-10 09:54:30|86126|86101|86125.1|86100.1|86131|86106|86125|86100|47
1631267680000|2021-09-10 09:54:40|86124.8|86099.8|86126.3|86101.3|86127.7|86102.7|86124.8|86099.8|32
1631267690000|2021-09-10 09:54:50|86126.1|86101.1|86126.1|86101.1|86128.3|86103.3|86122.5|86097.5|57
1631267700000|2021-09-10 09:55:00|86126.6|86101.6|86126.6|86101.6|86127.8|86102.8|86125.3|86100.3|38
1631267710000|2021-09-10 09:55:10|86126.8|86101.8|86128.8|86103.8|86138.4|86113.4|86126.8|86101.8|58
1631267720000|2021-09-10 09:55:20|86128.6|86103.6|86136.6|86111.6|86136.6|86111.6|86125.7|86100.7|70
1631267730000|2021-09-10 09:55:30|86135.9|86110.9|86138.1|86113.1|86138.4|86113.4|86131.7|86106.7|53
1631267740000|2021-09-10 09:55:40|86137.9|86112.9|86144.9|86119.9|86153.8|86120.1|86137.5|86102.5|56
1631267750000|2021-09-10 09:55:50|86144.6|86119.6|86154.8|86129.8|86155|86130|86143.9|86118.9|60
1631267760000|2021-09-10 09:56:00|86154.6|86129.6|86154.7|86129.7|86157.7|86132.7|86153.1|86128.1|60
1631267770000|2021-09-10 09:56:10|86155|86130|86154.8|86129.8|86156.7|86131.7|86154.6|86129.6|44
1631267780000|2021-09-10 09:56:20|86155|86130|86157|86132|86157.5|86132.5|86155|86130|38
1631267790000|2021-09-10 09:56:30|86157.1|86132.1|86154.9|86129.9|86159.6|86134.6|86154.4|86129.4|54
1631267800000|2021-09-10 09:56:40|86155.1|86130.1|86154.7|86129.7|86155.6|86130.6|86154.1|86129.1|38
1631267810000|2021-09-10 09:56:50|86155|86130|86161.5|86136.5|86161.7|86136.7|86155|86130|34
1631267820000|2021-09-10 09:57:00|86161.3|86136.3|86163.5|86138.5|86165.8|86140.8|86161.3|86136.3|42
1631267830000|2021-09-10 09:57:10|86163.7|86138.7|86162|86137|86165.2|86140.2|86160.7|86135.7|45
1631267840000|2021-09-10 09:57:20|86161.7|86136.7|86161.9|86136.9|86164.1|86139.1|86161.3|86136.3|34
1631267850000|2021-09-10 09:57:30|86161.6|86136.6|86160.2|86135.2|86161.7|86136.7|86159.4|86134.4|21
1631267860000|2021-09-10 09:57:40|86160.4|86135.4|86159.6|86134.6|86160.4|86135.4|86158.8|86133.8|37
1631267870000|2021-09-10 09:57:50|86160.4|86135.4|86159.5|86134.5|86160.4|86135.4|86159.1|86134.1|21
1631267880000|2021-09-10 09:58:00|86159.4|86134.4|86156.5|86131.5|86159.7|86134.7|86156.3|86131.3|43
1631267890000|2021-09-10 09:58:10|86156.6|86131.6|86154.8|86129.8|86157.3|86132.3|86153.9|86128.9|39
1631267900000|2021-09-10 09:58:20|86155.2|86130.2|86157|86132|86157.4|86132.4|86154.7|86129.7|31
1631267910000|2021-09-10 09:58:30|86157.2|86132.2|86158.4|86133.4|86159.8|86134.8|86157.1|86132.1|45
1631267920000|2021-09-10 09:58:40|86158.3|86133.3|86164.2|86139.2|86164.4|86139.4|86158.3|86133.3|45
1631267930000|2021-09-10 09:58:50|86163.4|86138.4|86168.1|86143.1|86171|86146|86163.4|86138.4|42
1631267940000|2021-09-10 09:59:00|86166.6|86141.6|86162.2|86137.2|86166.9|86141.9|86161.4|86136.4|41
1631267950000|2021-09-10 09:59:10|86161.8|86136.8|86160.5|86135.5|86162.5|86137.5|86158.8|86133.8|34
1631267960000|2021-09-10 09:59:20|86160.4|86135.4|86155.3|86130.3|86161.1|86136.1|86153.2|86128.2|50
1631267970000|2021-09-10 09:59:30|86155.8|86130.8|86158.5|86133.5|86162.7|86137.7|86155.8|86130.8|54
1631267980000|2021-09-10 09:59:40|86158.7|86133.7|86175.6|86125.6|86176.8|86136.4|86157.6|86123.9|52
1631267990000|2021-09-10 09:59:50|86176.2|86126.2|86159.2|86134.2|86176.5|86135.8|86155.7|86118.4|50
1631268000000|2021-09-10 10:00:00|86157.9|86132.9|86145.6|86095.6|86170|86132.9|86143.6|86093.6|66
1631268010000|2021-09-10 10:00:10|86146.1|86096.1|86128.6|86103.6|86146.1|86108.8|86127.9|86094.6|57
1631268020000|2021-09-10 10:00:20|86127.5|86102.5|86127.9|86102.9|86131|86106|86123.3|86098.3|52
1631268030000|2021-09-10 10:00:30|86126.2|86101.2|86136.8|86111.8|86150.9|86114.7|86123.8|86098.8|57
1631268040000|2021-09-10 10:00:40|86137.2|86112.2|86142.8|86117.8|86142.8|86117.8|86136.1|86111.1|49
1631268050000|2021-09-10 10:00:50|86142.9|86117.9|86131.2|86106.2|86145.4|86120.4|86131.2|86106.2|64
1631268060000|2021-09-10 10:01:00|86131|86106|86128.4|86103.4|86136.9|86111.9|86125.9|86100.9|51
1631268070000|2021-09-10 10:01:10|86129|86104|86138.4|86113.4|86138.4|86113.4|86129|86104|49
1631268080000|2021-09-10 10:01:20|86138.8|86113.8|86134.7|86109.7|86139.7|86114.7|86133.2|86108.2|33
1631268090000|2021-09-10 10:01:30|86135.5|86110.5|86133.4|86108.4|86136.3|86111.3|86132|86107|33
1631268100000|2021-09-10 10:01:40|86133.8|86108.8|86133.2|86108.2|86134.1|86109.1|86132.2|86107.2|32
1631268110000|2021-09-10 10:01:50|86133|86108|86133.3|86108.3|86133.4|86108.4|86131.6|86106.6|40
1631268120000|2021-09-10 10:02:00|86133|86108|86137.7|86112.7|86139.9|86114.9|86132.6|86107.6|44
1631268130000|2021-09-10 10:02:10|86138.5|86113.5|86134.5|86109.5|86138.5|86113.5|86133.5|86108.5|42
1631268140000|2021-09-10 10:02:20|86134.7|86109.7|86136.1|86111.1|86136.2|86111.2|86132.3|86107.3|35
1631268150000|2021-09-10 10:02:30|86136.5|86111.5|86132.1|86107.1|86139.2|86114.2|86131.9|86106.9|51
1631268160000|2021-09-10 10:02:40|86132.2|86107.2|86142.7|86117.7|86142.7|86117.7|86131.7|86106.7|51
1631268170000|2021-09-10 10:02:50|86142.6|86117.6|86137.2|86112.2|86142.6|86117.6|86135|86110|45
1631268180000|2021-09-10 10:03:00|86136.9|86111.9|86139.1|86114.1|86139.1|86114.1|86135.4|86110.4|45
1631268190000|2021-09-10 10:03:10|86138.5|86113.5|86137.7|86112.7|86139.1|86114.1|86133.4|86108.4|42
1631268200000|2021-09-10 10:03:20|86138|86113|86134.6|86109.6|86138|86113|86134.2|86109.2|34
1631268210000|2021-09-10 10:03:30|86133.6|86108.6|86131.6|86106.6|86133.8|86108.8|86130.2|86105.2|33
1631268220000|2021-09-10 10:03:40|86131.4|86106.4|86131.5|86106.5|86133|86108|86129.4|86104.4|54
1631268230000|2021-09-10 10:03:50|86131.1|86106.1|86128.7|86103.7|86131.2|86106.2|86127.2|86102.2|40
1631268240000|2021-09-10 10:04:00|86128.5|86103.5|86129.6|86104.6|86131.5|86106.5|86128.1|86103.1|36
1631268250000|2021-09-10 10:04:10|86130.3|86105.3|86131.1|86106.1|86131.7|86106.7|86129.4|86104.4|33
1631268260000|2021-09-10 10:04:20|86132|86107|86135.1|86110.1|86136.4|86111.4|86131|86106|40
1631268270000|2021-09-10 10:04:30|86135.5|86110.5|86140.6|86115.6|86144.5|86119.5|86134.5|86109.5|43
1631268280000|2021-09-10 10:04:40|86140.5|86115.5|86144.3|86119.3|86144.3|86119.3|86136.7|86111.7|58
1631268290000|2021-09-10 10:04:50|86143.7|86118.7|86146.2|86121.2|86146.3|86121.3|86143.2|86118.2|47
1631268300000|2021-09-10 10:05:00|86146|86121|86149.1|86124.1|86149.1|86124.1|86145|86120|42
1631268310000|2021-09-10 10:05:10|86149.7|86124.7|86152.5|86127.5|86152.9|86127.9|86148.9|86123.9|43
1631268320000|2021-09-10 10:05:20|86152.6|86127.6|86154.8|86129.8|86157.7|86132.7|86151.8|86126.8|39
1631268330000|2021-09-10 10:05:30|86154.4|86129.4|86154.1|86129.1|86154.4|86129.4|86153.1|86128.1|34
1631268340000|2021-09-10 10:05:40|86154.4|86129.4|86160.5|86135.5|86161.1|86136.1|86153.9|86128.9|45
1631268350000|2021-09-10 10:05:50|86161|86136|86168.5|86143.5|86168.8|86143.8|86160.3|86135.3|47
1631268360000|2021-09-10 10:06:00|86168.4|86143.4|86164.6|86139.6|86170.1|86145.1|86161.8|86136.8|58
1631268370000|2021-09-10 10:06:10|86164.3|86139.3|86157.9|86132.9|86164.4|86139.4|86157.4|86132.4|48
1631268380000|2021-09-10 10:06:20|86157.8|86132.8|86158.4|86133.4|86159.6|86134.6|86157.6|86132.6|37
1631268390000|2021-09-10 10:06:30|86159.3|86134.3|86158.8|86133.8|86159.4|86134.4|86158.3|86133.3|26
1631268400000|2021-09-10 10:06:40|86158.6|86133.6|86158.7|86133.7|86159.2|86134.2|86158.5|86133.5|16
1631268410000|2021-09-10 10:06:50|86158.5|86133.5|86150.2|86125.2|86158.5|86133.5|86149.3|86124.3|32
1631268420000|2021-09-10 10:07:00|86149.9|86124.9|86147.1|86122.1|86150.6|86125.6|86146.2|86121.2|42
1631268430000|2021-09-10 10:07:10|86147.7|86122.7|86139.1|86114.1|86147.7|86122.7|86138.9|86113.9|59
1631268440000|2021-09-10 10:07:20|86139.5|86114.5|86140.3|86115.3|86141.3|86116.3|86139.2|86114.2|22
1631268450000|2021-09-10 10:07:30|86139.9|86114.9|86137|86112|86140.1|86115.1|86137|86112|32
1631268460000|2021-09-10 10:07:40|86136.8|86111.8|86135|86110|86141.1|86116.1|86135|86110|40
1631268470000|2021-09-10 10:07:50|86134.8|86109.8|86135.7|86110.7|86146.8|86110.9|86133.1|86095.5|40
1631268480000|2021-09-10 10:08:00|86135.6|86110.6|86139.5|86114.5|86139.9|86114.9|86135.6|86110.6|35
1631268490000|2021-09-10 10:08:10|86140|86115|86139.8|86114.8|86141.3|86116.3|86136.8|86111.8|50
1631268500000|2021-09-10 10:08:20|86139.1|86114.1|86136.6|86111.6|86139.1|86114.1|86136.6|86111.6|36
1631268510000|2021-09-10 10:08:30|86136.4|86111.4|86133.9|86108.9|86136.4|86111.4|86129.4|86104.4|43
1631268520000|2021-09-10 10:08:40|86134.3|86109.3|86131.8|86106.8|86135.2|86110.2|86131.1|86106.1|41
1631268530000|2021-09-10 10:08:50|86132.1|86107.1|86131.2|86106.2|86132.3|86107.3|86130.4|86105.4|29
1631268540000|2021-09-10 10:09:00|86131.1|86106.1|86132.6|86107.6|86133.8|86108.8|86130.9|86105.9|39
1631268550000|2021-09-10 10:09:10|86132.5|86107.5|86134.6|86109.6|86135.3|86110.3|86132.5|86107.5|34
1631268560000|2021-09-10 10:09:20|86134.8|86109.8|86140.8|86115.8|86141.9|86116.9|86134.8|86109.8|39
1631268570000|2021-09-10 10:09:30|86140.9|86115.9|86148.3|86123.3|86151.2|86126.2|86140.9|86115.9|48
1631268580000|2021-09-10 10:09:40|86148.4|86123.4|86159.3|86134.3|86159.9|86134.9|86147.9|86122.9|46
1631268590000|2021-09-10 10:09:50|86159|86134|86159|86134|86159.4|86134.4|86154.9|86129.9|51
1631268600000|2021-09-10 10:10:00|86159.4|86134.4|86154.6|86129.6|86159.4|86134.4|86153.9|86128.9|35
1631268610000|2021-09-10 10:10:10|86154.9|86129.9|86152.9|86127.9|86155|86130|86152.4|86127.4|35
1631268620000|2021-09-10 10:10:20|86152.8|86127.8|86164.9|86114.9|86164.9|86130.3|86151.8|86114.9|26
1631268630000|2021-09-10 10:10:30|86152.2|86127.2|86150.2|86125.2|86152.6|86127.6|86149.8|86124.8|27
1631268640000|2021-09-10 10:10:40|86151|86126|86145.7|86120.7|86152.7|86127.7|86145.6|86120.6|39
1631268650000|2021-09-10 10:10:50|86144.7|86119.7|86144.4|86119.4|86146.5|86121.5|86144.2|86119.2|43
1631268660000|2021-09-10 10:11:00|86144.9|86119.9|86145.1|86120.1|86146.8|86121.8|86144|86119|32
1631268670000|2021-09-10 10:11:10|86145.3|86120.3|86143.7|86118.7|86145.3|86120.3|86142.1|86117.1|34
1631268680000|2021-09-10 10:11:20|86143.8|86118.8|86143.9|86118.9|86143.9|86118.9|86142.8|86117.8|19
1631268690000|2021-09-10 10:11:30|86143.7|86118.7|86143.7|86118.7|86144.5|86119.5|86142.5|86117.5|28
1631268700000|2021-09-10 10:11:40|86143.8|86118.8|86150.1|86125.1|86161.9|86125.1|86142.5|86111.3|40
1631268710000|2021-09-10 10:11:50|86151.3|86126.3|86150.4|86125.4|86168|86128.9|86149.6|86115|60
1631268720000|2021-09-10 10:12:00|86150.1|86125.1|86153.3|86128.3|86155.1|86130.1|86150.1|86125.1|59
1631268730000|2021-09-10 10:12:10|86153.1|86128.1|86165.7|86115.7|86166|86128.6|86152.5|86114.5|42
1631268740000|2021-09-10 10:12:20|86164.8|86114.8|86152.9|86127.9|86165.3|86128.7|86152.4|86114.8|29
1631268750000|2021-09-10 10:12:30|86153.2|86128.2|86154.1|86129.1|86154.9|86129.9|86153.2|86128.2|30
1631268760000|2021-09-10 10:12:40|86154|86129|86154.3|86129.3|86155.1|86130.1|86151.6|86126.6|44
1631268770000|2021-09-10 10:12:50|86154.2|86129.2|86151.5|86126.5|86155.6|86130.6|86150.9|86125.9|39
1631268780000|2021-09-10 10:13:00|86150.8|86125.8|86146.8|86121.8|86151.2|86126.2|86143.4|86118.4|39
1631268790000|2021-09-10 10:13:10|86146.6|86121.6|86145.2|86120.2|86147.1|86122.1|86143.5|86118.5|51
1631268800000|2021-09-10 10:13:20|86145|86120|86145.4|86120.4|86149.6|86124.6|86144.1|86119.1|37
1631268810000|2021-09-10 10:13:30|86145.9|86120.9|86145.4|86120.4|86147.6|86122.6|86143.8|86118.8|52
1631268820000|2021-09-10 10:13:40|86144.8|86119.8|86146.3|86121.3|86146.5|86121.5|86144.4|86119.4|43
1631268830000|2021-09-10 10:13:50|86146.2|86121.2|86148|86123|86149.1|86124.1|86146|86121|42
1631268840000|2021-09-10 10:14:00|86147.8|86122.8|86151.6|86126.6|86151.7|86126.7|86147.6|86122.6|35
1631268850000|2021-09-10 10:14:10|86151.5|86126.5|86153.3|86128.3|86154.9|86129.9|86150.9|86125.9|47
1631268860000|2021-09-10 10:14:20|86153.6|86128.6|86153.6|86128.6|86153.8|86128.8|86152.9|86127.9|24
1631268870000|2021-09-10 10:14:30|86153.7|86128.7|86153.2|86128.2|86154.9|86129.9|86153.1|86128.1|25
1631268880000|2021-09-10 10:14:40|86153.3|86128.3|86147|86122|86153.6|86128.6|86146.9|86121.9|38
1631268890000|2021-09-10 10:14:50|86147.4|86122.4|86149.6|86124.6|86150.3|86125.3|86146.1|86121.1|52
1631268900000|2021-09-10 10:15:00|86150.2|86125.2|86167.3|86142.3|86175.7|86143.5|86149.2|86121.6|66
1631268910000|2021-09-10 10:15:10|86167.2|86142.2|86167|86142|86167.6|86142.6|86166.7|86141.7|44
1631268920000|2021-09-10 10:15:20|86167.1|86142.1|86166.8|86141.8|86167.1|86142.1|86165.6|86140.6|28
1631268930000|2021-09-10 10:15:30|86166.9|86141.9|86169.7|86144.7|86172.4|86147.4|86166|86141|55
1631268940000|2021-09-10 10:15:40|86169.6|86144.6|86168.6|86143.6|86169.7|86144.7|86167.6|86142.6|40
1631268950000|2021-09-10 10:15:50|86168.4|86143.4|86159.5|86134.5|86169.2|86144.2|86159|86134|46
1631268960000|2021-09-10 10:16:00|86159.8|86134.8|86161.4|86136.4|86161.9|86136.9|86158.8|86133.8|52
1631268970000|2021-09-10 10:16:10|86161.5|86136.5|86181.2|86131.2|86181.8|86146|86161.5|86130.6|60
1631268980000|2021-09-10 10:16:20|86182.7|86132.7|86169.8|86144.8|86183.5|86145|86169.8|86132.1|33
1631268990000|2021-09-10 10:16:30|86169|86144|86163.1|86138.1|86180.3|86144|86162.1|86128.7|46
1631269000000|2021-09-10 10:16:40|86163|86138|86166.3|86141.3|86179|86143.1|86161.4|86129|41
1631269010000|2021-09-10 10:16:50|86167.1|86142.1|86166.6|86141.6|86170.1|86145.1|86166.5|86141.5|52
1631269020000|2021-09-10 10:17:00|86166.5|86141.5|86183.4|86133.4|86183.6|86145.7|86166.2|86131.9|41
1631269030000|2021-09-10 10:17:10|86183|86133|86171.6|86146.6|86183.2|86147.1|86170.4|86132.1|32
1631269040000|2021-09-10 10:17:20|86171.7|86146.7|86168.3|86143.3|86172.4|86147.4|86167.5|86142.5|43
1631269050000|2021-09-10 10:17:30|86167.8|86142.8|86165.6|86140.6|86168.4|86143.4|86165.5|86140.5|39
1631269060000|2021-09-10 10:17:40|86165.3|86140.3|86167.5|86142.5|86181.9|86144|86165.2|86130.5|37
1631269070000|2021-09-10 10:17:50|86168.3|86143.3|86164.4|86139.4|86168.4|86143.4|86162.4|86137.4|45
1631269080000|2021-09-10 10:18:00|86163.7|86138.7|86165.3|86140.3|86167.6|86142.6|86163.4|86138.4|45
1631269090000|2021-09-10 10:18:10|86164.9|86139.9|86163.4|86138.4|86165.8|86140.8|86163.4|86138.4|43
1631269100000|2021-09-10 10:18:20|86163.6|86138.6|86161.6|86136.6|86174.7|86140.5|86161.6|86124.7|41
1631269110000|2021-09-10 10:18:30|86161.5|86136.5|86165.9|86140.9|86167.5|86142.5|86161.5|86136.5|29
1631269120000|2021-09-10 10:18:40|86165.6|86140.6|86169.6|86144.6|86183.5|86148.3|86164.3|86132|50
1631269130000|2021-09-10 10:18:50|86169.7|86144.7|86183.2|86133.2|86184.8|86147.9|86168.6|86130.2|51
1631269140000|2021-09-10 10:19:00|86183.4|86133.4|86185.3|86135.3|86186.1|86136.1|86183.1|86133.1|36
1631269150000|2021-09-10 10:19:10|86185.4|86135.4|86171|86146|86187.8|86147.3|86170.9|86134.6|39
1631269160000|2021-09-10 10:19:20|86170.6|86145.6|86161.6|86136.6|86175.8|86145.6|86161.1|86125|54
1631269170000|2021-09-10 10:19:30|86161.9|86136.9|86160.7|86135.7|86161.9|86136.9|86160|86135|49
1631269180000|2021-09-10 10:19:40|86160.5|86135.5|86162.6|86137.6|86163.6|86138.6|86160.5|86135.5|32
1631269190000|2021-09-10 10:19:50|86162.7|86137.7|86167.5|86142.5|86175.8|86142.9|86162.5|86125.8|32
1631269200000|2021-09-10 10:20:00|86167.3|86142.3|86166|86141|86167.3|86142.3|86164.7|86139.7|42
1631269210000|2021-09-10 10:20:10|86166.3|86141.3|86167.6|86142.6|86167.6|86142.6|86165.1|86140.1|33
1631269220000|2021-09-10 10:20:20|86167.8|86142.8|86169.7|86144.7|86170.2|86145.2|86166|86141|32
1631269230000|2021-09-10 10:20:30|86169.4|86144.4|86170.4|86145.4|86170.4|86145.4|86168.6|86143.6|17
1631269240000|2021-09-10 10:20:40|86169.6|86144.6|86172.8|86147.8|86172.9|86147.9|86169.1|86144.1|28
1631269250000|2021-09-10 10:20:50|86170.3|86145.3|86176.1|86151.1|86177.3|86152.3|86169.2|86144.2|42
1631269260000|2021-09-10 10:21:00|86176.3|86151.3|86174|86149|86176.8|86151.8|86172.8|86147.8|29
1631269270000|2021-09-10 10:21:10|86174.4|86149.4|86173.7|86148.7|86174.9|86149.9|86173.7|86148.7|27
1631269280000|2021-09-10 10:21:20|86173.8|86148.8|86175|86150|86175|86150|86172.1|86147.1|28
1631269290000|2021-09-10 10:21:30|86175.4|86150.4|86175.5|86150.5|86176|86151|86174.5|86149.5|26
1631269300000|2021-09-10 10:21:40|86175.6|86150.6|86188.9|86138.9|86190.1|86155.3|86174.1|86137.4|37
1631269310000|2021-09-10 10:21:50|86189|86139|86190|86140|86190.2|86140.2|86187.2|86137.2|43
1631269320000|2021-09-10 10:22:00|86189.8|86139.8|86190.6|86140.6|86192.1|86142.1|86189.1|86139.1|44
1631269330000|2021-09-10 10:22:10|86190.1|86140.1|86177.6|86152.6|86192|86153.6|86176.9|86138.9|36
1631269340000|2021-09-10 10:22:20|86177.9|86152.9|86176.9|86151.9|86178.2|86153.2|86174.7|86149.7|38
1631269350000|2021-09-10 10:22:30|86177.3|86152.3|86190.8|86140.8|86192.4|86154.8|86176.5|86140.8|45
1631269360000|2021-09-10 10:22:40|86190.4|86140.4|86190.2|86140.2|86192.4|86142.4|86190.2|86140.2|25
1631269370000|2021-09-10 10:22:50|86190.1|86140.1|86187.7|86137.7|86190.5|86140.5|86187.6|86137.6|42
1631269380000|2021-09-10 10:23:00|86187.9|86137.9|86192.6|86142.6|86193.6|86143.6|86187.7|86137.7|44
1631269390000|2021-09-10 10:23:10|86192.7|86142.7|86171.1|86146.1|86193|86156.9|86168.8|86142.7|38
1631269400000|2021-09-10 10:23:20|86170.6|86145.6|86171.3|86146.3|86171.3|86146.3|86169.1|86144.1|35
1631269410000|2021-09-10 10:23:30|86171|86146|86181.6|86156.6|86182.7|86157.7|86171|86146|42
1631269420000|2021-09-10 10:23:40|86181.4|86156.4|86182.2|86157.2|86183.3|86158.3|86180.4|86155.4|38
1631269430000|2021-09-10 10:23:50|86183.1|86158.1|86182|86157|86183.9|86158.9|86181.6|86156.6|39
1631269440000|2021-09-10 10:24:00|86181.8|86156.8|86186.2|86161.2|86186.2|86161.2|86181.8|86156.8|19
1631269450000|2021-09-10 10:24:10|86184.9|86159.9|86182.8|86157.8|86187.2|86162.2|86181.9|86156.9|47
1631269460000|2021-09-10 10:24:20|86183.1|86158.1|86185.2|86160.2|86185.2|86160.2|86180.9|86155.9|36
1631269470000|2021-09-10 10:24:30|86185|86160|86186.7|86161.7|86198.3|86161.9|86184.6|86147.4|29
1631269480000|2021-09-10 10:24:40|86186.8|86161.8|86183.7|86158.7|86187|86162|86183|86158|32
1631269490000|2021-09-10 10:24:50|86182.6|86157.6|86183.4|86158.4|86196.4|86159.5|86179.4|86145.7|46
1631269500000|2021-09-10 10:25:00|86183.8|86158.8|86184.8|86159.8|86184.9|86159.9|86180.8|86155.8|44
1631269510000|2021-09-10 10:25:10|86184.7|86159.7|86188.9|86163.9|86189.2|86164.2|86183.7|86158.7|44
1631269520000|2021-09-10 10:25:20|86189.1|86164.1|86186.7|86161.7|86201.5|86166.3|86186|86150.2|50
1631269530000|2021-09-10 10:25:30|86187.2|86162.2|86186.1|86161.1|86188.2|86163.2|86185.5|86160.5|26
1631269540000|2021-09-10 10:25:40|86186.3|86161.3|86184.4|86159.4|86186.8|86161.8|86183.3|86158.3|32
1631269550000|2021-09-10 10:25:50|86184.2|86159.2|86182.3|86157.3|86184.5|86159.5|86182.2|86157.2|27
1631269560000|2021-09-10 10:26:00|86182.1|86157.1|86184.3|86159.3|86184.4|86159.4|86182|86157|35
1631269570000|2021-09-10 10:26:10|86184.7|86159.7|86189.9|86139.9|86191.6|86159.7|86176.9|86139.9|35
1631269580000|2021-09-10 10:26:20|86176.6|86151.6|86176.3|86151.3|86178.5|86153.5|86175.8|86150.8|28
1631269590000|2021-09-10 10:26:30|86175.8|86150.8|86179.1|86154.1|86180.1|86155.1|86174.6|86149.6|32
1631269600000|2021-09-10 10:26:40|86179|86154|86175.5|86150.5|86179.5|86154.5|86174.3|86149.3|41
1631269610000|2021-09-10 10:26:50|86175.3|86150.3|86175.8|86150.8|86176.6|86151.6|86175.1|86150.1|30
1631269620000|2021-09-10 10:27:00|86175.7|86150.7|86174.4|86149.4|86175.8|86150.8|86174.2|86149.2|22
1631269630000|2021-09-10 10:27:10|86174.3|86149.3|86177|86152|86177.5|86152.5|86174.3|86149.3|33
1631269640000|2021-09-10 10:27:20|86176.9|86151.9|86176.8|86151.8|86176.9|86151.9|86175.9|86150.9|18
1631269650000|2021-09-10 10:27:30|86176.7|86151.7|86179.9|86154.9|86180.7|86155.7|86176.4|86151.4|30
1631269660000|2021-09-10 10:27:40|86180.4|86155.4|86181|86156|86181.5|86156.5|86180|86155|22
1631269670000|2021-09-10 10:27:50|86180.9|86155.9|86180.3|86155.3|86182|86157|86180.2|86155.2|25
1631269680000|2021-09-10 10:28:00|86180.2|86155.2|86180.6|86155.6|86181.2|86156.2|86179|86154|29
1631269690000|2021-09-10 10:28:10|86180.7|86155.7|86171.8|86146.8|86182|86157|86171.8|86146.8|39
1631269700000|2021-09-10 10:28:20|86171.6|86146.6|86168.8|86143.8|86171.8|86146.8|86168.5|86143.5|31
1631269710000|2021-09-10 10:28:30|86168.6|86143.6|86169|86144|86169.6|86144.6|86168.6|86143.6|25
1631269720000|2021-09-10 10:28:40|86168.2|86143.2|86166.6|86141.6|86168.2|86143.2|86165.5|86140.5|45
1631269730000|2021-09-10 10:28:50|86166.7|86141.7|86168.8|86143.8|86170.3|86145.3|86166.7|86141.7|37
1631269740000|2021-09-10 10:29:00|86168.9|86143.9|86170.2|86145.2|86170.5|86145.5|86168.5|86143.5|31
1631269750000|2021-09-10 10:29:10|86170.3|86145.3|86168|86143|86171.7|86146.7|86167.7|86142.7|49
1631269760000|2021-09-10 10:29:20|86168.4|86143.4|86167.8|86142.8|86169.8|86144.8|86167.8|86142.8|30
1631269770000|2021-09-10 10:29:30|86167.7|86142.7|86168|86143|86168.3|86143.3|86166.6|86141.6|33
1631269780000|2021-09-10 10:29:40|86168.1|86143.1|86166.2|86141.2|86168.1|86143.1|86166.2|86141.2|24
1631269790000|2021-09-10 10:29:50|86166.4|86141.4|86172.6|86147.6|86172.9|86147.9|86166.4|86141.4|36
1631269800000|2021-09-10 10:30:00|86172.4|86147.4|86169.6|86144.6|86172.8|86147.8|86166.6|86141.6|49
1631269810000|2021-09-10 10:30:10|86169.3|86144.3|86169.7|86144.7|86169.9|86144.9|86169.2|86144.2|21
1631269820000|2021-09-10 10:30:20|86169.6|86144.6|86173.7|86148.7|86185.4|86148.9|86169.2|86135.1|26
1631269830000|2021-09-10 10:30:30|86173.8|86148.8|86174.1|86149.1|86176.8|86151.8|86171.4|86146.4|44
1631269840000|2021-09-10 10:30:40|86174.2|86149.2|86177.2|86152.2|86177.7|86152.7|86173.2|86148.2|29
1631269850000|2021-09-10 10:30:50|86177.4|86152.4|86178.3|86153.3|86178.5|86153.5|86175|86150|42
1631269860000|2021-09-10 10:31:00|86178.4|86153.4|86182.4|86157.4|86182.9|86157.9|86178.1|86153.1|38
1631269870000|2021-09-10 10:31:10|86184|86159|86183.2|86158.2|86184|86159|86181.8|86156.8|36
1631269880000|2021-09-10 10:31:20|86182.9|86157.9|86184.9|86159.9|86185.7|86160.7|86182.9|86157.9|36
1631269890000|2021-09-10 10:31:30|86184.5|86159.5|86186.5|86161.5|86186.5|86161.5|86181.6|86156.6|43
1631269900000|2021-09-10 10:31:40|86186.6|86161.6|86185.3|86160.3|86186.6|86161.6|86184.7|86159.7|44
1631269910000|2021-09-10 10:31:50|86185|86160|86186.6|86161.6|86187|86162|86184.7|86159.7|24
1631269920000|2021-09-10 10:32:00|86186.3|86161.3|86209.5|86159.5|86209.8|86172.6|86186.3|86152.7|43
1631269930000|2021-09-10 10:32:10|86208.5|86158.5|86214.8|86164.8|86215.4|86165.4|86207|86157|47
1631269940000|2021-09-10 10:32:20|86215|86165|86201.2|86176.2|86217.2|86177.9|86201.1|86163.3|52
1631269950000|2021-09-10 10:32:30|86200.3|86175.3|86211.3|86161.3|86212.6|86177.9|86200.3|86160.4|38
1631269960000|2021-09-10 10:32:40|86212.3|86162.3|86211.4|86161.4|86212.3|86162.3|86207.5|86157.5|42
1631269970000|2021-09-10 10:32:50|86210.7|86160.7|86211.1|86161.1|86211.5|86161.5|86210.6|86160.6|34
1631269980000|2021-09-10 10:33:00|86210.6|86160.6|86197.3|86172.3|86211.6|86172.5|86195.5|86157.6|47
1631269990000|2021-09-10 10:33:10|86197.6|86172.6|86200.3|86175.3|86202.2|86177.2|86197.6|86172.6|33
1631270000000|2021-09-10 10:33:20|86200.2|86175.2|86201|86176|86206.5|86181.5|86199.1|86174.1|46
1631270010000|2021-09-10 10:33:30|86199.4|86174.4|86201.5|86176.5|86201.6|86176.6|86198.5|86173.5|36
1631270020000|2021-09-10 10:33:40|86201.8|86176.8|86206.2|86181.2|86209.5|86184.5|86201.8|86176.8|48
1631270030000|2021-09-10 10:33:50|86206|86181|86199.9|86174.9|86212.6|86181.9|86197.9|86162|38
1631270040000|2021-09-10 10:34:00|86197.7|86172.7|86211.2|86161.2|86212.8|86175.4|86194.9|86161.2|54
1631270050000|2021-09-10 10:34:10|86211.7|86161.7|86211.1|86161.1|86212.4|86162.4|86210.8|86160.8|39
1631270060000|2021-09-10 10:34:20|86211|86161|86211.2|86161.2|86211.7|86161.7|86210.8|86160.8|32
1631270070000|2021-09-10 10:34:30|86211.1|86161.1|86210.6|86160.6|86215.7|86165.7|86210.6|86160.6|34
1631270080000|2021-09-10 10:34:40|86212|86162|86210.9|86160.9|86212|86162|86210.1|86160.1|27
1631270090000|2021-09-10 10:34:50|86210.6|86160.6|86217.9|86167.9|86217.9|86167.9|86210.6|86160.6|39
1631270100000|2021-09-10 10:35:00|86218.5|86168.5|86211.2|86186.2|86222.3|86186.2|86208.9|86165.4|47
1631270110000|2021-09-10 10:35:10|86211.1|86186.1|86207.9|86182.9|86211.6|86186.6|86205.9|86180.9|50
1631270120000|2021-09-10 10:35:20|86208|86183|86207.7|86182.7|86208|86183|86205.8|86180.8|38
1631270130000|2021-09-10 10:35:30|86207.3|86182.3|86200.8|86175.8|86216.7|86182.3|86200.8|86164|41
1631270140000|2021-09-10 10:35:40|86200.9|86175.9|86203.3|86178.3|86203.3|86178.3|86200.9|86175.9|31
1631270150000|2021-09-10 10:35:50|86203.2|86178.2|86202.6|86177.6|86204.3|86179.3|86202.3|86177.3|36
1631270160000|2021-09-10 10:36:00|86202.9|86177.9|86200.6|86175.6|86203.1|86178.1|86199.3|86174.3|42
1631270170000|2021-09-10 10:36:10|86199.5|86174.5|86195.4|86170.4|86210.2|86174.5|86193.3|86158|53
1631270180000|2021-09-10 10:36:20|86196.3|86171.3|86195.8|86170.8|86197.9|86172.9|86194.6|86169.6|46
1631270190000|2021-09-10 10:36:30|86195.6|86170.6|86200.3|86150.3|86200.4|86171|86187|86148.8|41
1631270200000|2021-09-10 10:36:40|86199.7|86149.7|86183.6|86158.6|86200.4|86161.1|86182.2|86141.7|35
1631270210000|2021-09-10 10:36:50|86184.3|86159.3|86200.2|86150.2|86200.2|86160.7|86178.9|86144.9|47
1631270220000|2021-09-10 10:37:00|86198.8|86148.8|86197.4|86147.4|86198.9|86148.9|86196.2|86146.2|30
1631270230000|2021-09-10 10:37:10|86185.8|86160.8|86186.9|86161.9|86202.5|86166.7|86183.7|86149.7|51
1631270240000|2021-09-10 10:37:20|86186.2|86161.2|86188.7|86163.7|86189.4|86164.4|86186.2|86161.2|29
1631270250000|2021-09-10 10:37:30|86188.5|86163.5|86189.1|86164.1|86190.5|86165.5|86188.3|86163.3|44
1631270260000|2021-09-10 10:37:40|86189.5|86164.5|86191|86166|86192.1|86167.1|86189.5|86164.5|33
1631270270000|2021-09-10 10:37:50|86191.2|86166.2|86192.7|86167.7|86194.2|86169.2|86187.5|86162.5|30
1631270280000|2021-09-10 10:38:00|86193.5|86168.5|86187.9|86162.9|86193.5|86168.5|86187.9|86162.9|33
1631270290000|2021-09-10 10:38:10|86187.8|86162.8|86187.4|86162.4|86188.8|86163.8|86185.9|86160.9|32
1631270300000|2021-09-10 10:38:20|86186.4|86161.4|86186.1|86161.1|86187.4|86162.4|86184.4|86159.4|31
1631270310000|2021-09-10 10:38:30|86186.2|86161.2|86198.3|86173.3|86205.5|86174.2|86185.4|86151|47
1631270320000|2021-09-10 10:38:40|86196.7|86171.7|86194.4|86169.4|86197.9|86172.9|86193.9|86168.9|40
1631270330000|2021-09-10 10:38:50|86196.3|86171.3|86194.6|86169.6|86196.3|86171.3|86192.9|86167.9|28
1631270340000|2021-09-10 10:39:00|86194.7|86169.7|86195|86170|86195.4|86170.4|86193.6|86168.6|22
1631270350000|2021-09-10 10:39:10|86195.1|86170.1|86201.6|86176.6|86204.3|86179.3|86194.5|86169.5|39
1631270360000|2021-09-10 10:39:20|86202.5|86177.5|86202.8|86177.8|86205.5|86180.5|86201.3|86176.3|35
1631270370000|2021-09-10 10:39:30|86203|86178|86204.5|86179.5|86207.7|86182.7|86202.2|86177.2|36
1631270380000|2021-09-10 10:39:40|86204.4|86179.4|86203.3|86178.3|86204.9|86179.9|86203.3|86178.3|30
1631270390000|2021-09-10 10:39:50|86203.6|86178.6|86197|86172|86204.1|86179.1|86196|86171|19
1631270400000|2021-09-10 10:40:00|86196|86171|86196.8|86171.8|86197.2|86172.2|86194.6|86169.6|32
1631270410000|2021-09-10 10:40:10|86196.5|86171.5|86189.2|86164.2|86196.6|86171.6|86187.2|86162.2|49
1631270420000|2021-09-10 10:40:20|86189.4|86164.4|86185.5|86160.5|86203|86164.9|86184.2|86150.8|36
1631270430000|2021-09-10 10:40:30|86185.7|86160.7|86187.3|86162.3|86187.4|86162.4|86185.5|86160.5|24
1631270440000|2021-09-10 10:40:40|86187.4|86162.4|86187.5|86162.5|86188.8|86163.8|86186.7|86161.7|37
1631270450000|2021-09-10 10:40:50|86187.2|86162.2|86193.8|86168.8|86194.5|86169.5|86186.8|86161.8|36
1631270460000|2021-09-10 10:41:00|86193.6|86168.6|86191.5|86166.5|86194.1|86169.1|86185.6|86160.6|51
1631270470000|2021-09-10 10:41:10|86192|86167|86193.6|86168.6|86194.4|86169.4|86190.8|86165.8|33
1631270480000|2021-09-10 10:41:20|86193.7|86168.7|86191.1|86166.1|86194|86169|86190.8|86165.8|42
1631270490000|2021-09-10 10:41:30|86191.2|86166.2|86190.4|86165.4|86191.7|86166.7|86190.3|86165.3|27
1631270500000|2021-09-10 10:41:40|86190.5|86165.5|86191.9|86166.9|86192.3|86167.3|86190.5|86165.5|25
1631270510000|2021-09-10 10:41:50|86191.8|86166.8|86192.5|86167.5|86193|86168|86191.1|86166.1|24
1631270520000|2021-09-10 10:42:00|86192.4|86167.4|86202.2|86177.2|86203.8|86178.8|86192.4|86167.4|45
1631270530000|2021-09-10 10:42:10|86202|86177|86199.6|86174.6|86203|86178|86199.6|86174.6|41
1631270540000|2021-09-10 10:42:20|86199.4|86174.4|86199.5|86174.5|86200.6|86175.6|86198.2|86173.2|41
1631270550000|2021-09-10 10:42:30|86199.8|86174.8|86200.2|86175.2|86201.4|86176.4|86198.7|86173.7|40
1631270560000|2021-09-10 10:42:40|86200.3|86175.3|86200.5|86175.5|86201.2|86176.2|86196.6|86171.6|48
1631270570000|2021-09-10 10:42:50|86200|86175|86194.7|86169.7|86200.9|86175.9|86194.7|86169.7|29
1631270580000|2021-09-10 10:43:00|86195.1|86170.1|86193.5|86168.5|86196.1|86171.1|86191.6|86166.6|37
1631270590000|2021-09-10 10:43:10|86193.6|86168.6|86188.6|86163.6|86193.6|86168.6|86187.5|86162.5|35
1631270600000|2021-09-10 10:43:20|86187.9|86162.9|86186.9|86161.9|86188.7|86163.7|86186.8|86161.8|37
1631270610000|2021-09-10 10:43:30|86187.2|86162.2|86186.8|86161.8|86187.8|86162.8|86184.6|86159.6|40
1631270620000|2021-09-10 10:43:40|86186.4|86161.4|86189|86164|86189|86164|86184.2|86159.2|41
1631270630000|2021-09-10 10:43:50|86188.4|86163.4|86189.4|86164.4|86189.7|86164.7|86187.5|86162.5|22
1631270640000|2021-09-10 10:44:00|86189.5|86164.5|86186.6|86161.6|86190.5|86165.5|86185.7|86160.7|43
1631270650000|2021-09-10 10:44:10|86186.8|86161.8|86192.6|86167.6|86194.5|86169.5|86186.5|86161.5|39
1631270660000|2021-09-10 10:44:20|86192.9|86167.9|86192.8|86167.8|86194.5|86169.5|86191.6|86166.6|25
1631270670000|2021-09-10 10:44:30|86192.5|86167.5|86189.1|86164.1|86194.5|86169.5|86187.3|86162.3|40
1631270680000|2021-09-10 10:44:40|86188.8|86163.8|86192.1|86167.1|86194.5|86169.5|86188.8|86163.8|47
1631270690000|2021-09-10 10:44:50|86192.2|86167.2|86196|86171|86196.9|86171.9|86192.2|86167.2|25
1631270700000|2021-09-10 10:45:00|86196.5|86171.5|86196.6|86171.6|86198.1|86173.1|86196|86171|35
1631270710000|2021-09-10 10:45:10|86196.8|86171.8|86199.2|86174.2|86199.2|86174.2|86196.4|86171.4|33
1631270720000|2021-09-10 10:45:20|86199.1|86174.1|86201.8|86176.8|86214|86180.9|86198.9|86163.8|46
1631270730000|2021-09-10 10:45:30|86202|86177|86201.5|86176.5|86203.8|86178.8|86200.5|86175.5|30
1631270740000|2021-09-10 10:45:40|86201.6|86176.6|86202.4|86177.4|86202.4|86177.4|86201.4|86176.4|19
1631270750000|2021-09-10 10:45:50|86202.6|86177.6|86197.2|86172.2|86202.7|86177.7|86197.2|86172.2|35
1631270760000|2021-09-10 10:46:00|86197.3|86172.3|86198.6|86173.6|86199.1|86174.1|86197.3|86172.3|26
1631270770000|2021-09-10 10:46:10|86198|86173|86202.9|86177.9|86204|86179|86198|86173|36
1631270780000|2021-09-10 10:46:20|86203|86178|86205.7|86180.7|86207|86182|86203|86178|35
1631270790000|2021-09-10 10:46:30|86205.6|86180.6|86206.4|86181.4|86207|86182|86205|86180|23
1631270800000|2021-09-10 10:46:40|86206.5|86181.5|86209.4|86184.4|86209.5|86184.5|86205.3|86180.3|22
1631270810000|2021-09-10 10:46:50|86209.1|86184.1|86215|86190|86215.3|86190.3|86208.9|86183.9|40
1631270820000|2021-09-10 10:47:00|86214.4|86189.4|86217.9|86192.9|86218.9|86193.9|86214.1|86189.1|45
1631270830000|2021-09-10 10:47:10|86218.1|86193.1|86214.4|86189.4|86218.2|86193.2|86214.1|86189.1|36
1631270840000|2021-09-10 10:47:20|86213.9|86188.9|86210.2|86185.2|86213.9|86188.9|86210.2|86185.2|31
1631270850000|2021-09-10 10:47:30|86210.3|86185.3|86213.7|86188.7|86225.3|86189.6|86210.3|86174.7|44
1631270860000|2021-09-10 10:47:40|86213.6|86188.6|86210.8|86185.8|86214.9|86189.9|86210.8|86185.8|39
1631270870000|2021-09-10 10:47:50|86211.4|86186.4|86209.2|86184.2|86211.4|86186.4|86207.7|86182.7|38
1631270880000|2021-09-10 10:48:00|86209.4|86184.4|86211.3|86186.3|86211.6|86186.6|86209|86184|33
1631270890000|2021-09-10 10:48:10|86211.4|86186.4|86211.7|86186.7|86212.2|86187.2|86211.4|86186.4|26
1631270900000|2021-09-10 10:48:20|86211.9|86186.9|86218|86193|86218.8|86193.8|86211.9|86186.9|43
1631270910000|2021-09-10 10:48:30|86218.9|86193.9|86217.9|86192.9|86220.6|86195.6|86217.6|86192.6|41
1631270920000|2021-09-10 10:48:40|86217.8|86192.8|86219.7|86194.7|86219.8|86194.8|86217.8|86192.8|21
1631270930000|2021-09-10 10:48:50|86219.6|86194.6|86223.3|86198.3|86224.2|86199.2|86218.9|86193.9|32
1631270940000|2021-09-10 10:49:00|86223.5|86198.5|86228.1|86203.1|86228.7|86203.7|86222.7|86197.7|38
1631270950000|2021-09-10 10:49:10|86227.9|86202.9|86227.9|86202.9|86228.8|86203.8|86227.1|86202.1|31
1631270960000|2021-09-10 10:49:20|86228|86203|86229.1|86204.1|86231.9|86206.9|86228|86203|39
1631270970000|2021-09-10 10:49:30|86229.2|86204.2|86230.4|86205.4|86231.9|86206.9|86228|86203|42
1631270980000|2021-09-10 10:49:40|86230.6|86205.6|86225.8|86200.8|86230.6|86205.6|86224.8|86199.8|52
1631270990000|2021-09-10 10:49:50|86225.7|86200.7|86225.8|86200.8|86226.3|86201.3|86224|86199|35
1631271000000|2021-09-10 10:50:00|86226.1|86201.1|86226.8|86201.8|86227|86202|86223.9|86198.9|39
1631271010000|2021-09-10 10:50:10|86226.7|86201.7|86230.1|86205.1|86230.4|86205.4|86225.3|86200.3|37
1631271020000|2021-09-10 10:50:20|86229.5|86204.5|86229.7|86204.7|86230.5|86205.5|86229.1|86204.1|25
1631271030000|2021-09-10 10:50:30|86229.8|86204.8|86231.7|86206.7|86233.1|86208.1|86229.6|86204.6|26
1631271040000|2021-09-10 10:50:40|86231.3|86206.3|86228.3|86203.3|86231.3|86206.3|86228.3|86203.3|39
1631271050000|2021-09-10 10:50:50|86228.2|86203.2|86227.4|86202.4|86228.8|86203.8|86226.6|86201.6|38
1631271060000|2021-09-10 10:51:00|86227.2|86202.2|86232.9|86207.9|86232.9|86207.9|86225.8|86200.8|58
1631271070000|2021-09-10 10:51:10|86232.7|86207.7|86234.3|86209.3|86235.1|86210.1|86231.3|86206.3|32
1631271080000|2021-09-10 10:51:20|86234.4|86209.4|86233.7|86208.7|86235|86210|86233.7|86208.7|24
1631271090000|2021-09-10 10:51:30|86233.8|86208.8|86234.8|86209.8|86234.8|86209.8|86233.7|86208.7|17
1631271100000|2021-09-10 10:51:40|86234.6|86209.6|86238.5|86213.5|86258.3|86223.3|86234.2|86202.1|47
1631271110000|2021-09-10 10:51:50|86238.9|86213.9|86244.8|86219.8|86248.1|86223.1|86237.3|86212.3|52
1631271120000|2021-09-10 10:52:00|86244.5|86219.5|86244.8|86219.8|86247|86222|86244.2|86219.2|29
1631271130000|2021-09-10 10:52:10|86245.8|86220.8|86245.5|86220.5|86246.4|86221.4|86245|86220|29
1631271140000|2021-09-10 10:52:20|86246|86221|86244.9|86219.9|86246.6|86221.6|86243.4|86218.4|32
1631271150000|2021-09-10 10:52:30|86244.7|86219.7|86244.2|86219.2|86244.7|86219.7|86242.8|86217.8|36
1631271160000|2021-09-10 10:52:40|86241.4|86216.4|86235.9|86210.9|86242.6|86217.6|86234.4|86209.4|49
1631271170000|2021-09-10 10:52:50|86235|86210|86255.1|86230.1|86263.8|86230.1|86235|86210|57
1631271180000|2021-09-10 10:53:00|86256.3|86231.3|86261.8|86236.8|86271.1|86241.1|86252.2|86221.1|47
1631271190000|2021-09-10 10:53:10|86261.9|86236.9|86260.6|86235.6|86262.2|86237.2|86260.4|86235.4|30
1631271200000|2021-09-10 10:53:20|86260.4|86235.4|86258.7|86233.7|86260.6|86235.6|86257.7|86232.7|32
1631271210000|2021-09-10 10:53:30|86258.3|86233.3|86254.6|86229.6|86258.4|86233.4|86252.8|86227.8|34
1631271220000|2021-09-10 10:53:40|86254|86229|86251.3|86226.3|86254.6|86229.6|86250.8|86225.8|31
1631271230000|2021-09-10 10:53:50|86249.8|86224.8|86248.7|86223.7|86251.7|86226.7|86247.8|86222.8|30
1631271240000|2021-09-10 10:54:00|86248.9|86223.9|86250.2|86225.2|86254.1|86229.1|86248.3|86223.3|27
1631271250000|2021-09-10 10:54:10|86248.9|86223.9|86253.4|86228.4|86255|86230|86248.9|86223.9|40
1631271260000|2021-09-10 10:54:20|86252.8|86227.8|86257|86232|86257.7|86232.7|86252.2|86227.2|42
1631271270000|2021-09-10 10:54:30|86256.5|86231.5|86256.9|86231.9|86257.5|86232.5|86256.3|86231.3|22
1631271280000|2021-09-10 10:54:40|86256.7|86231.7|86253.9|86228.9|86257|86232|86253.1|86228.1|30
1631271290000|2021-09-10 10:54:50|86254.4|86229.4|86251.6|86226.6|86254.4|86229.4|86249.3|86224.3|43
1631271300000|2021-09-10 10:55:00|86251.9|86226.9|86249.2|86224.2|86251.9|86226.9|86248.8|86223.8|46
1631271310000|2021-09-10 10:55:10|86249.6|86224.6|86252.3|86227.3|86255.3|86230.3|86249.1|86224.1|43
1631271320000|2021-09-10 10:55:20|86251.6|86226.6|86249.9|86224.9|86251.7|86226.7|86249.1|86224.1|39
1631271330000|2021-09-10 10:55:30|86250.1|86225.1|86251.8|86226.8|86253.5|86228.5|86249.2|86224.2|38
1631271340000|2021-09-10 10:55:40|86251.6|86226.6|86248.9|86223.9|86251.8|86226.8|86247.1|86222.1|30
1631271350000|2021-09-10 10:55:50|86248|86223|86246.2|86221.2|86248.5|86223.5|86245.1|86220.1|27
1631271360000|2021-09-10 10:56:00|86246.4|86221.4|86245.9|86220.9|86247.1|86222.1|86245.5|86220.5|25
1631271370000|2021-09-10 10:56:10|86245.8|86220.8|86244.4|86219.4|86246.5|86221.5|86244.3|86219.3|26
1631271380000|2021-09-10 10:56:20|86244.3|86219.3|86245.1|86220.1|86246|86221|86244.2|86219.2|20
1631271390000|2021-09-10 10:56:30|86245.8|86220.8|86240.8|86215.8|86245.8|86220.8|86240.1|86215.1|45
1631271400000|2021-09-10 10:56:40|86241|86216|86227.6|86202.6|86241|86216|86226.2|86201.2|45
1631271410000|2021-09-10 10:56:50|86228.1|86203.1|86222.6|86197.6|86237.2|86203.3|86222.6|86183.7|41
1631271420000|2021-09-10 10:57:00|86223.6|86198.6|86219.7|86194.7|86223.6|86198.6|86215.9|86190.9|50
1631271430000|2021-09-10 10:57:10|86219.8|86194.8|86216.7|86191.7|86220.4|86195.4|86215|86190|39
1631271440000|2021-09-10 10:57:20|86217|86192|86216.1|86191.1|86217.1|86192.1|86212.8|86187.8|41
1631271450000|2021-09-10 10:57:30|86216.2|86191.2|86215.9|86190.9|86218.4|86193.4|86214.8|86189.8|36
1631271460000|2021-09-10 10:57:40|86215.6|86190.6|86214.9|86189.9|86216|86191|86214.8|86189.8|30
1631271470000|2021-09-10 10:57:50|86215|86190|86214.2|86189.2|86215.3|86190.3|86213.5|86188.5|28
1631271480000|2021-09-10 10:58:00|86214.1|86189.1|86217.4|86192.4|86220.9|86195.9|86214.1|86189.1|50
1631271490000|2021-09-10 10:58:10|86216.7|86191.7|86218.4|86193.4|86218.6|86193.6|86216.5|86191.5|30
1631271500000|2021-09-10 10:58:20|86218.5|86193.5|86217.9|86192.9|86221.1|86196.1|86216.6|86191.6|39
1631271510000|2021-09-10 10:58:30|86217.6|86192.6|86217.3|86192.3|86219|86194|86215.6|86190.6|31
1631271520000|2021-09-10 10:58:40|86216.4|86191.4|86210.6|86185.6|86217.6|86192.6|86210.4|86185.4|45
1631271530000|2021-09-10 10:58:50|86210.5|86185.5|86214|86189|86215.3|86190.3|86210.4|86185.4|32
1631271540000|2021-09-10 10:59:00|86215.2|86190.2|86212.5|86187.5|86215.4|86190.4|86211.6|86186.6|44
1631271550000|2021-09-10 10:59:10|86212.1|86187.1|86208.1|86183.1|86212.8|86187.8|86207|86182|42
1631271560000|2021-09-10 10:59:20|86208.2|86183.2|86204.8|86179.8|86208.7|86183.7|86204.5|86179.5|40
1631271570000|2021-09-10 10:59:30|86204.2|86179.2|86204.4|86179.4|86205.1|86180.1|86203.1|86178.1|37
1631271580000|2021-09-10 10:59:40|86205.1|86180.1|86199.6|86174.6|86205.1|86180.1|86199.5|86174.5|50
1631271590000|2021-09-10 10:59:50|86199.3|86174.3|86194.3|86169.3|86201.6|86176.6|86194.3|86169.3|54
1631271600000|2021-09-10 11:00:00|86193.8|86168.8|86199.7|86174.7|86200|86175|86193.3|86168.3|54
1631271610000|2021-09-10 11:00:10|86198.7|86173.7|86200.9|86175.9|86201.8|86176.8|86198.7|86173.7|33
1631271620000|2021-09-10 11:00:20|86201.5|86176.5|86209.2|86184.2|86212.4|86187.4|86199.9|86174.9|52
1631271630000|2021-09-10 11:00:30|86210.2|86185.2|86214|86189|86217.1|86192.1|86209.5|86184.5|52
1631271640000|2021-09-10 11:00:40|86213.7|86188.7|86219.6|86194.6|86220.2|86195.2|86213.7|86188.7|43
1631271650000|2021-09-10 11:00:50|86219.8|86194.8|86223.8|86198.8|86224.7|86199.7|86215.9|86190.9|43
1631271660000|2021-09-10 11:01:00|86223.7|86198.7|86233.3|86208.3|86234.6|86209.6|86223.7|86198.7|49
1631271670000|2021-09-10 11:01:10|86232.6|86207.6|86231.4|86206.4|86234.1|86209.1|86230.7|86205.7|30
1631271680000|2021-09-10 11:01:20|86231|86206|86235.3|86210.3|86235.3|86210.3|86230.7|86205.7|31
1631271690000|2021-09-10 11:01:30|86234.8|86209.8|86232.1|86207.1|86236.3|86211.3|86229.8|86204.8|45
1631271700000|2021-09-10 11:01:40|86231.2|86206.2|86228.2|86203.2|86232.8|86207.8|86227.9|86202.9|38
1631271710000|2021-09-10 11:01:50|86227.9|86202.9|86225.3|86200.3|86229.3|86204.3|86224.1|86199.1|46
1631271720000|2021-09-10 11:02:00|86225.1|86200.1|86224.2|86199.2|86225.9|86200.9|86222.8|86197.8|37
1631271730000|2021-09-10 11:02:10|86225.1|86200.1|86228.4|86203.4|86228.4|86203.4|86224.5|86199.5|48
1631271740000|2021-09-10 11:02:20|86228.6|86203.6|86224.8|86199.8|86230|86205|86224.6|86199.6|47
1631271750000|2021-09-10 11:02:30|86224.9|86199.9|86222.5|86197.5|86226.1|86201.1|86222.5|86197.5|36
1631271760000|2021-09-10 11:02:40|86221.7|86196.7|86216.8|86191.8|86222.4|86197.4|86216.2|86191.2|40
1631271770000|2021-09-10 11:02:50|86216.9|86191.9|86216.2|86191.2|86217.1|86192.1|86215.7|86190.7|33
1631271780000|2021-09-10 11:03:00|86216|86191|86218.5|86193.5|86219|86194|86215.8|86190.8|34
1631271790000|2021-09-10 11:03:10|86218.3|86193.3|86217.6|86192.6|86220.5|86195.5|86216.4|86191.4|49
1631271800000|2021-09-10 11:03:20|86217.3|86192.3|86215.4|86190.4|86218.3|86193.3|86215.1|86190.1|31
1631271810000|2021-09-10 11:03:30|86215.6|86190.6|86215.6|86190.6|86216.5|86191.5|86214.6|86189.6|28
1631271820000|2021-09-10 11:03:40|86215.4|86190.4|86214.9|86189.9|86215.4|86190.4|86213.1|86188.1|29
1631271830000|2021-09-10 11:03:50|86214.8|86189.8|86214.4|86189.4|86214.8|86189.8|86213.2|86188.2|33
1631271840000|2021-09-10 11:04:00|86214.7|86189.7|86216.4|86191.4|86217.9|86192.9|86213.9|86188.9|42
1631271850000|2021-09-10 11:04:10|86217.3|86192.3|86218.3|86193.3|86218.4|86193.4|86213.3|86188.3|41
1631271860000|2021-09-10 11:04:20|86216.9|86191.9|86215.4|86190.4|86217.7|86192.7|86213.6|86188.6|43
1631271870000|2021-09-10 11:04:30|86215.1|86190.1|86213.8|86188.8|86216.4|86191.4|86213.7|86188.7|36
1631271880000|2021-09-10 11:04:40|86214|86189|86215.1|86190.1|86216.4|86191.4|86213.8|86188.8|31
1631271890000|2021-09-10 11:04:50|86215.7|86190.7|86223.6|86198.6|86232.7|86198.6|86215.6|86182.6|34
1631271900000|2021-09-10 11:05:00|86223.5|86198.5|86218.5|86193.5|86224.7|86199.7|86218.5|86193.5|46
1631271910000|2021-09-10 11:05:10|86219.4|86194.4|86217.6|86192.6|86220.1|86195.1|86216.1|86191.1|46
1631271920000|2021-09-10 11:05:20|86217.7|86192.7|86217.3|86192.3|86218.1|86193.1|86216.6|86191.6|31
1631271930000|2021-09-10 11:05:30|86217.5|86192.5|86213.2|86188.2|86217.5|86192.5|86212.6|86187.6|45
1631271940000|2021-09-10 11:05:40|86212.8|86187.8|86211.5|86186.5|86213.1|86188.1|86211.3|86186.3|38
1631271950000|2021-09-10 11:05:50|86211.3|86186.3|86211.1|86186.1|86212.9|86187.9|86209.1|86184.1|30
1631271960000|2021-09-10 11:06:00|86210.8|86185.8|86227.2|86202.2|86235.9|86202.8|86210.4|86181.9|50
1631271970000|2021-09-10 11:06:10|86224.8|86199.8|86225.6|86200.6|86228.7|86203.7|86224.8|86199.8|25
1631271980000|2021-09-10 11:06:20|86225.4|86200.4|86223.1|86198.1|86225.9|86200.9|86221.4|86196.4|35
1631271990000|2021-09-10 11:06:30|86222.8|86197.8|86223.9|86198.9|86224.8|86199.8|86222.8|86197.8|27
1631272000000|2021-09-10 11:06:40|86223.8|86198.8|86222.2|86197.2|86223.8|86198.8|86221.4|86196.4|28
1631272010000|2021-09-10 11:06:50|86222.3|86197.3|86217.5|86192.5|86222.3|86197.3|86216.5|86191.5|46
1631272020000|2021-09-10 11:07:00|86217.6|86192.6|86217.6|86192.6|86218.4|86193.4|86216.3|86191.3|33
1631272030000|2021-09-10 11:07:10|86217.8|86192.8|86225|86200|86228.9|86203.9|86217|86192|28
1631272040000|2021-09-10 11:07:20|86225.1|86200.1|86223.2|86198.2|86225.8|86200.8|86222.5|86197.5|26
1631272050000|2021-09-10 11:07:30|86223.4|86198.4|86221.8|86196.8|86223.4|86198.4|86220.4|86195.4|43
1631272060000|2021-09-10 11:07:40|86221.7|86196.7|86221.6|86196.6|86222.7|86197.7|86221.2|86196.2|25
1631272070000|2021-09-10 11:07:50|86221.2|86196.2|86219.6|86194.6|86222.1|86197.1|86216.8|86191.8|58
1631272080000|2021-09-10 11:08:00|86219.2|86194.2|86220.4|86195.4|86221.7|86196.7|86218.7|86193.7|30
1631272090000|2021-09-10 11:08:10|86220.3|86195.3|86220.7|86195.7|86222.5|86197.5|86220.3|86195.3|36
1631272100000|2021-09-10 11:08:20|86221.4|86196.4|86220.8|86195.8|86222.4|86197.4|86220.2|86195.2|28
1631272110000|2021-09-10 11:08:30|86221.7|86196.7|86222.5|86197.5|86225.9|86200.9|86221.6|86196.6|33
1631272120000|2021-09-10 11:08:40|86222.6|86197.6|86222.4|86197.4|86224|86199|86221.3|86196.3|34
1631272130000|2021-09-10 11:08:50|86222.7|86197.7|86219.8|86194.8|86222.7|86197.7|86218.2|86193.2|45
1631272140000|2021-09-10 11:09:00|86219.9|86194.9|86216.4|86191.4|86219.9|86194.9|86216.1|86191.1|33
1631272150000|2021-09-10 11:09:10|86216.2|86191.2|86220.9|86195.9|86220.9|86195.9|86214.7|86189.7|39
1631272160000|2021-09-10 11:09:20|86221.4|86196.4|86216.2|86191.2|86221.4|86196.4|86215.5|86190.5|34
1631272170000|2021-09-10 11:09:30|86216.1|86191.1|86207.3|86182.3|86217.2|86192.2|86204.6|86179.6|39
1631272180000|2021-09-10 11:09:40|86207.4|86182.4|86205.5|86180.5|86207.5|86182.5|86205.2|86180.2|26
1631272190000|2021-09-10 11:09:50|86205.6|86180.6|86207.2|86182.2|86207.2|86182.2|86205.5|86180.5|23
1631272200000|2021-09-10 11:10:00|86206.6|86181.6|86211.7|86186.7|86212.1|86187.1|86206.6|86181.6|35
1631272210000|2021-09-10 11:10:10|86211.3|86186.3|86216.8|86191.8|86216.9|86191.9|86211.1|86186.1|47
1631272220000|2021-09-10 11:10:20|86216.1|86191.1|86213.9|86188.9|86217.3|86192.3|86213.6|86188.6|31
1631272230000|2021-09-10 11:10:30|86215.1|86190.1|86213.1|86188.1|86215.1|86190.1|86213.1|86188.1|21
1631272240000|2021-09-10 11:10:40|86213.2|86188.2|86213.1|86188.1|86214.6|86189.6|86213|86188|19
1631272250000|2021-09-10 11:10:50|86213.2|86188.2|86214.1|86189.1|86214.7|86189.7|86212.9|86187.9|25
1631272260000|2021-09-10 11:11:00|86214|86189|86208|86183|86214|86189|86207.1|86182.1|34
1631272270000|2021-09-10 11:11:10|86207|86182|86212.5|86187.5|86213.1|86188.1|86207|86182|32
1631272280000|2021-09-10 11:11:20|86212.7|86187.7|86219|86194|86219.1|86194.1|86212.2|86187.2|42
1631272290000|2021-09-10 11:11:30|86218.6|86193.6|86217.1|86192.1|86219|86194|86216.1|86191.1|29
1631272300000|2021-09-10 11:11:40|86216.9|86191.9|86212|86187|86217.2|86192.2|86211.9|86186.9|30
1631272310000|2021-09-10 11:11:50|86211.9|86186.9|86212.2|86187.2|86214.4|86189.4|86211.6|86186.6|21
1631272320000|2021-09-10 11:12:00|86212.5|86187.5|86218|86193|86218|86193|86212.3|86187.3|38
1631272330000|2021-09-10 11:12:10|86217.9|86192.9|86219.2|86194.2|86222.6|86197.6|86216.3|86191.3|55
1631272340000|2021-09-10 11:12:20|86219.4|86194.4|86220.1|86195.1|86220.8|86195.8|86218.8|86193.8|15
1631272350000|2021-09-10 11:12:30|86220.3|86195.3|86216.3|86191.3|86221.6|86196.6|86214.7|86189.7|36
1631272360000|2021-09-10 11:12:40|86216.5|86191.5|86216.2|86191.2|86220.8|86195.8|86215.4|86190.4|42
1631272370000|2021-09-10 11:12:50|86216.3|86191.3|86214.2|86189.2|86217|86192|86213.7|86188.7|32
1631272380000|2021-09-10 11:13:00|86214.3|86189.3|86214.4|86189.4|86214.9|86189.9|86214|86189|28
1631272390000|2021-09-10 11:13:10|86214.5|86189.5|86215|86190|86215|86190|86213.5|86188.5|20
1631272400000|2021-09-10 11:13:20|86216.6|86191.6|86211.1|86186.1|86216.7|86191.7|86208.5|86183.5|44
1631272410000|2021-09-10 11:13:30|86210.1|86185.1|86210.6|86185.6|86211.8|86186.8|86209|86184|38
1631272420000|2021-09-10 11:13:40|86210.5|86185.5|86208.2|86183.2|86211.5|86186.5|86208.1|86183.1|27
1631272430000|2021-09-10 11:13:50|86209.1|86184.1|86211.3|86186.3|86212|86187|86209|86184|23
1631272440000|2021-09-10 11:14:00|86211.7|86186.7|86212.4|86187.4|86213.5|86188.5|86209.6|86184.6|35
1631272450000|2021-09-10 11:14:10|86213.8|86188.8|86212.3|86187.3|86214.3|86189.3|86211.7|86186.7|25
1631272460000|2021-09-10 11:14:20|86212.2|86187.2|86216.1|86191.1|86216.8|86191.8|86212.2|86187.2|36
1631272470000|2021-09-10 11:14:30|86216.4|86191.4|86213.3|86188.3|86218.3|86193.3|86212.9|86187.9|41
1631272480000|2021-09-10 11:14:40|86214.1|86189.1|86209.8|86184.8|86214.1|86189.1|86209.2|86184.2|45
1631272490000|2021-09-10 11:14:50|86210.1|86185.1|86209.1|86184.1|86210.3|86185.3|86207.6|86182.6|38
1631272500000|2021-09-10 11:15:00|86209|86184|86210.6|86185.6|86210.6|86185.6|86208|86183|38
1631272510000|2021-09-10 11:15:10|86210.4|86185.4|86213.7|86188.7|86214.3|86189.3|86210.4|86185.4|37
1631272520000|2021-09-10 11:15:20|86213.6|86188.6|86214|86189|86214.7|86189.7|86212.6|86187.6|25
1631272530000|2021-09-10 11:15:30|86214.3|86189.3|86212.6|86187.6|86214.5|86189.5|86211.7|86186.7|33
1631272540000|2021-09-10 11:15:40|86212.9|86187.9|86213.8|86188.8|86214.1|86189.1|86212.9|86187.9|26
1631272550000|2021-09-10 11:15:50|86213.9|86188.9|86221.6|86196.6|86222.6|86197.6|86213.9|86188.9|42
1631272560000|2021-09-10 11:16:00|86221.7|86196.7|86204.7|86179.7|86222|86197|86203.6|86178.6|47
1631272570000|2021-09-10 11:16:10|86203.7|86178.7|86209.5|86184.5|86209.5|86184.5|86198.2|86173.2|56
1631272580000|2021-09-10 11:16:20|86209.3|86184.3|86207.9|86182.9|86210.6|86185.6|86207.9|86182.9|39
1631272590000|2021-09-10 11:16:30|86208.4|86183.4|86208.9|86183.9|86209.7|86184.7|86208.3|86183.3|29
1631272600000|2021-09-10 11:16:40|86209.2|86184.2|86208.3|86183.3|86209.4|86184.4|86207.8|86182.8|21
1631272610000|2021-09-10 11:16:50|86208.4|86183.4|86214.3|86189.3|86214.9|86189.9|86208.4|86183.4|44
1631272620000|2021-09-10 11:17:00|86213.6|86188.6|86214|86189|86214.5|86189.5|86213.6|86188.6|28
1631272630000|2021-09-10 11:17:10|86214.2|86189.2|86210.4|86185.4|86214.2|86189.2|86209.9|86184.9|38
1631272640000|2021-09-10 11:17:20|86211|86186|86213.2|86188.2|86213.7|86188.7|86206.9|86181.9|49
1631272650000|2021-09-10 11:17:30|86213.8|86188.8|86211.3|86186.3|86214.7|86189.7|86209.4|86184.4|46
1631272660000|2021-09-10 11:17:40|86211.1|86186.1|86209.4|86184.4|86212.2|86187.2|86208.2|86183.2|35
1631272670000|2021-09-10 11:17:50|86209.9|86184.9|86209.6|86184.6|86212|86187|86208.5|86183.5|33
1631272680000|2021-09-10 11:18:00|86209.8|86184.8|86209|86184|86210.5|86185.5|86208.1|86183.1|40
1631272690000|2021-09-10 11:18:10|86209.7|86184.7|86208.4|86183.4|86209.8|86184.8|86207.7|86182.7|34
1631272700000|2021-09-10 11:18:20|86208.5|86183.5|86207.3|86182.3|86208.7|86183.7|86206.3|86181.3|33
1631272710000|2021-09-10 11:18:30|86207.2|86182.2|86208|86183|86208|86183|86206.3|86181.3|39
1631272720000|2021-09-10 11:18:40|86207.9|86182.9|86203.8|86178.8|86208.1|86183.1|86202.5|86177.5|38
1631272730000|2021-09-10 11:18:50|86204|86179|86202.9|86177.9|86204.1|86179.1|86201.1|86176.1|44
1631272740000|2021-09-10 11:19:00|86203.5|86178.5|86203|86178|86204.5|86179.5|86202.9|86177.9|22
1631272750000|2021-09-10 11:19:10|86203.2|86178.2|86203.1|86178.1|86203.6|86178.6|86200.9|86175.9|30
1631272760000|2021-09-10 11:19:20|86202.6|86177.6|86196.7|86171.7|86202.6|86177.6|86196|86171|51
1631272770000|2021-09-10 11:19:30|86196.6|86171.6|86196|86171|86196.6|86171.6|86195.5|86170.5|26
1631272780000|2021-09-10 11:19:40|86196.1|86171.1|86194.2|86169.2|86196.7|86171.7|86194.2|86169.2|27
1631272790000|2021-09-10 11:19:50|86194.9|86169.9|86194.8|86169.8|86195.1|86170.1|86193.4|86168.4|32
1631272800000|2021-09-10 11:20:00|86194.6|86169.6|86192.4|86167.4|86194.8|86169.8|86190|86165|58
1631272810000|2021-09-10 11:20:10|86192.7|86167.7|86191.4|86166.4|86192.7|86167.7|86190.4|86165.4|42
1631272820000|2021-09-10 11:20:20|86191.3|86166.3|86191.7|86166.7|86193.3|86168.3|86189.9|86164.9|47
1631272830000|2021-09-10 11:20:30|86191.4|86166.4|86196|86171|86199.7|86174.7|86190.9|86165.9|48
1631272840000|2021-09-10 11:20:40|86195.9|86170.9|86192|86167|86196.6|86171.6|86191.9|86166.9|40
1631272850000|2021-09-10 11:20:50|86192.2|86167.2|86195.5|86170.5|86195.8|86170.8|86191|86166|34
1631272860000|2021-09-10 11:21:00|86195.4|86170.4|86194.8|86169.8|86195.7|86170.7|86194.2|86169.2|29
1631272870000|2021-09-10 11:21:10|86194.7|86169.7|86195.3|86170.3|86197.3|86172.3|86194.3|86169.3|37
1631272880000|2021-09-10 11:21:20|86195|86170|86206|86181|86206.4|86181.4|86195|86170|39
1631272890000|2021-09-10 11:21:30|86205.9|86180.9|86200.7|86175.7|86205.9|86180.9|86199.3|86174.3|38
1631272900000|2021-09-10 11:21:40|86200.9|86175.9|86196.3|86171.3|86201.3|86176.3|86195.6|86170.6|41
1631272910000|2021-09-10 11:21:50|86196.4|86171.4|86196.7|86171.7|86196.9|86171.9|86195|86170|27
1631272920000|2021-09-10 11:22:00|86196.8|86171.8|86193.4|86168.4|86197.5|86172.5|86192.3|86167.3|40
1631272930000|2021-09-10 11:22:10|86194.1|86169.1|86192.1|86167.1|86194.7|86169.7|86191.1|86166.1|42
1631272940000|2021-09-10 11:22:20|86192|86167|86194.3|86169.3|86194.6|86169.6|86191.4|86166.4|31
1631272950000|2021-09-10 11:22:30|86194.4|86169.4|86197.6|86172.6|86199|86174|86194.4|86169.4|33
1631272960000|2021-09-10 11:22:40|86197.9|86172.9|86192|86167|86198.1|86173.1|86191.7|86166.7|33
1631272970000|2021-09-10 11:22:50|86192.3|86167.3|86194.9|86169.9|86195.6|86170.6|86191.4|86166.4|36
1631272980000|2021-09-10 11:23:00|86195|86170|86192.7|86167.7|86196.5|86171.5|86192.3|86167.3|35
1631272990000|2021-09-10 11:23:10|86192.5|86167.5|86192.5|86167.5|86193.7|86168.7|86192.5|86167.5|24
1631273000000|2021-09-10 11:23:20|86192.4|86167.4|86197.9|86172.9|86198.1|86173.1|86192.2|86167.2|39
1631273010000|2021-09-10 11:23:30|86197.5|86172.5|86198|86173|86198.4|86173.4|86195.7|86170.7|44
1631273020000|2021-09-10 11:23:40|86198.3|86173.3|86193.8|86168.8|86198.5|86173.5|86193.6|86168.6|38
1631273030000|2021-09-10 11:23:50|86194|86169|86192.2|86167.2|86194.7|86169.7|86190.2|86165.2|39
1631273040000|2021-09-10 11:24:00|86191.3|86166.3|86179.7|86154.7|86191.5|86166.5|86179.4|86154.4|39
1631273050000|2021-09-10 11:24:10|86180.7|86155.7|86179.2|86154.2|86181.7|86156.7|86178.9|86153.9|40
1631273060000|2021-09-10 11:24:20|86179.3|86154.3|86180.4|86155.4|86180.5|86155.5|86178.9|86153.9|38
1631273070000|2021-09-10 11:24:30|86180.5|86155.5|86179.3|86154.3|86180.6|86155.6|86178.9|86153.9|31
1631273080000|2021-09-10 11:24:40|86179.4|86154.4|86179.2|86154.2|86181.2|86156.2|86178.8|86153.8|37
1631273090000|2021-09-10 11:24:50|86179.4|86154.4|86176.5|86151.5|86179.4|86154.4|86176.5|86151.5|43
1631273100000|2021-09-10 11:25:00|86176.4|86151.4|86180.3|86155.3|86180.9|86155.9|86176.4|86151.4|49
1631273110000|2021-09-10 11:25:10|86179.5|86154.5|86182.6|86157.6|86183.7|86158.7|86179.1|86154.1|39
1631273120000|2021-09-10 11:25:20|86182.3|86157.3|86182|86157|86186.8|86161.8|86181.6|86156.6|46
1631273130000|2021-09-10 11:25:30|86181.5|86156.5|86184.3|86159.3|86185.6|86160.6|86181.5|86156.5|51
1631273140000|2021-09-10 11:25:40|86184|86159|86184.4|86159.4|86187.4|86162.4|86182.2|86157.2|43
1631273150000|2021-09-10 11:25:50|86184.9|86159.9|86183.6|86158.6|86184.9|86159.9|86180.7|86155.7|23
1631273160000|2021-09-10 11:26:00|86183.3|86158.3|86182.8|86157.8|86186.1|86161.1|86182.2|86157.2|44
1631273170000|2021-09-10 11:26:10|86182.9|86157.9|86179.8|86154.8|86183|86158|86179.6|86154.6|28
1631273180000|2021-09-10 11:26:20|86179.9|86154.9|86180.6|86155.6|86182|86157|86179.9|86154.9|31
1631273190000|2021-09-10 11:26:30|86181.2|86156.2|86181.6|86156.6|86185.7|86160.7|86179.5|86154.5|45
1631273200000|2021-09-10 11:26:40|86182|86157|86179.4|86154.4|86182.3|86157.3|86179.4|86154.4|32
1631273210000|2021-09-10 11:26:50|86179.5|86154.5|86178.5|86153.5|86180.3|86155.3|86178.2|86153.2|32
1631273220000|2021-09-10 11:27:00|86176.5|86151.5|86160.2|86135.2|86176.5|86151.5|86160|86123|34
1631273230000|2021-09-10 11:27:10|86159.2|86134.2|86163.3|86138.3|86165|86140|86158.2|86133.2|49
1631273240000|2021-09-10 11:27:20|86163|86138|86161.2|86136.2|86164.7|86139.7|86160.4|86135.4|33
1631273250000|2021-09-10 11:27:30|86160.9|86135.9|86162.6|86137.6|86162.6|86137.6|86160.2|86135.2|23
1631273260000|2021-09-10 11:27:40|86162.7|86137.7|86159|86134|86164.2|86139.2|86158.8|86133.8|40
1631273270000|2021-09-10 11:27:50|86158.9|86133.9|86152.1|86127.1|86160|86135|86152.1|86127.1|37
1631273280000|2021-09-10 11:28:00|86152.8|86127.8|86153.7|86128.7|86156.1|86131.1|86152.8|86127.8|40
1631273290000|2021-09-10 11:28:10|86153.5|86128.5|86153.4|86128.4|86153.5|86128.5|86150.2|86125.2|40
1631273300000|2021-09-10 11:28:20|86154.1|86129.1|86154.5|86129.5|86154.5|86129.5|86152.2|86127.2|34
1631273310000|2021-09-10 11:28:30|86154.7|86129.7|86153.4|86128.4|86154.9|86129.9|86153.1|86128.1|32
1631273320000|2021-09-10 11:28:40|86152.1|86127.1|86151.8|86126.8|86152.5|86127.5|86151.4|86126.4|29
1631273330000|2021-09-10 11:28:50|86151.6|86126.6|86154.2|86129.2|86154.6|86129.6|86151.5|86126.5|42
1631273340000|2021-09-10 11:29:00|86154|86129|86154.5|86129.5|86154.8|86129.8|86153.9|86128.9|35
1631273350000|2021-09-10 11:29:10|86154.7|86129.7|86149.1|86124.1|86155|86130|86148.3|86123.3|25
1631273360000|2021-09-10 11:29:20|86148.9|86123.9|86151.8|86126.8|86152.1|86127.1|86148.7|86123.7|34
1631273370000|2021-09-10 11:29:30|86152.3|86127.3|86154|86129|86154.1|86129.1|86150|86125|37
1631273380000|2021-09-10 11:29:40|86153.9|86128.9|86154.1|86129.1|86156.6|86131.6|86153.9|86128.9|32
1631273390000|2021-09-10 11:29:50|86154|86129|86146.9|86121.9|86155.3|86130.3|86146.9|86121.9|35
1631273400000|2021-09-10 11:30:00|86148.4|86123.4|86154.5|86129.5|86154.5|86129.5|86146.1|86121.1|51
1631273410000|2021-09-10 11:30:10|86153.9|86128.9|86158|86133|86159.6|86134.6|86152.1|86127.1|53
1631273420000|2021-09-10 11:30:20|86157.8|86132.8|86155|86130|86160|86135|86152.3|86127.3|55
1631273430000|2021-09-10 11:30:30|86154.6|86129.6|86157.8|86132.8|86161.9|86136.9|86154.6|86129.6|51
1631273440000|2021-09-10 11:30:40|86157.9|86132.9|86160.4|86135.4|86160.4|86135.4|86157|86132|31
1631273450000|2021-09-10 11:30:50|86160.5|86135.5|86161.9|86136.9|86162.5|86137.5|86160|86135|30
1631273460000|2021-09-10 11:31:00|86161.7|86136.7|86157.5|86132.5|86161.7|86136.7|86156.3|86131.3|41
1631273470000|2021-09-10 11:31:10|86157.2|86132.2|86159.4|86134.4|86160.1|86135.1|86157.2|86132.2|36
1631273480000|2021-09-10 11:31:20|86159.1|86134.1|86157.9|86132.9|86159.5|86134.5|86154.5|86129.5|48
1631273490000|2021-09-10 11:31:30|86157.2|86132.2|86163.7|86138.7|86165.4|86140.4|86156.9|86131.9|48
1631273500000|2021-09-10 11:31:40|86163.8|86138.8|86145.5|86120.5|86168.5|86143.5|86145.5|86120.5|45
1631273510000|2021-09-10 11:31:50|86146|86121|86143.5|86118.5|86146.1|86121.1|86141.7|86116.7|43
1631273520000|2021-09-10 11:32:00|86143|86118|86133.3|86108.3|86148.2|86123.2|86132.2|86107.2|39
1631273530000|2021-09-10 11:32:10|86132.8|86107.8|86132.2|86107.2|86133.3|86108.3|86132|86107|17
1631273540000|2021-09-10 11:32:20|86131.7|86106.7|86134.7|86109.7|86134.8|86109.8|86130.5|86105.5|33
1631273550000|2021-09-10 11:32:30|86134.5|86109.5|86141.1|86116.1|86141.6|86116.6|86134|86109|46
1631273560000|2021-09-10 11:32:40|86141.3|86116.3|86139.7|86114.7|86142.1|86117.1|86139.3|86114.3|38
1631273570000|2021-09-10 11:32:50|86139.8|86114.8|86140.5|86115.5|86143.8|86118.8|86139.8|86114.8|48
1631273580000|2021-09-10 11:33:00|86141|86116|86135.7|86110.7|86143.5|86118.5|86133|86108|61
1631273590000|2021-09-10 11:33:10|86135.3|86110.3|86134.2|86109.2|86135.5|86110.5|86132.5|86107.5|34
1631273600000|2021-09-10 11:33:20|86134.1|86109.1|86132.7|86107.7|86141.5|86116.5|86130.4|86105.4|49
1631273610000|2021-09-10 11:33:30|86132.1|86107.1|86130.4|86105.4|86133.8|86108.8|86130.2|86105.2|47
1631273620000|2021-09-10 11:33:40|86130.3|86105.3|86129|86104|86131.1|86106.1|86128.6|86103.6|33
1631273630000|2021-09-10 11:33:50|86129.3|86104.3|86125.8|86100.8|86129.7|86104.7|86125.8|86100.8|34
1631273640000|2021-09-10 11:34:00|86125.9|86100.9|86127.1|86102.1|86128.3|86103.3|86125.1|86100.1|52
1631273650000|2021-09-10 11:34:10|86126.9|86101.9|86130.4|86105.4|86131.4|86106.4|86124.9|86099.9|57
1631273660000|2021-09-10 11:34:20|86129.9|86104.9|86114.7|86089.7|86131.1|86106.1|86113.9|86088.9|62
1631273670000|2021-09-10 11:34:30|86115|86090|86118.7|86093.7|86118.7|86093.7|86113|86088|43
1631273680000|2021-09-10 11:34:40|86118.2|86093.2|86116.7|86091.7|86118.2|86093.2|86113.2|86088.2|50
1631273690000|2021-09-10 11:34:50|86116.8|86091.8|86099.7|86074.7|86116.9|86091.9|86098.9|86049.6|66
1631273700000|2021-09-10 11:35:00|86100.3|86075.3|86108.3|86083.3|86121.4|86087.9|86100.3|86071.4|67
1631273710000|2021-09-10 11:35:10|86108|86083|86106.1|86081.1|86108.3|86083.3|86105|86080|30
1631273720000|2021-09-10 11:35:20|86106|86081|86102.8|86077.8|86106.8|86081.8|86101.3|86076.3|35
1631273730000|2021-09-10 11:35:30|86103.1|86078.1|86100.9|86075.9|86103.2|86078.2|86100.9|86075.9|31
1631273740000|2021-09-10 11:35:40|86100.8|86075.8|86100.3|86075.3|86101.6|86076.6|86099.7|86074.7|38
1631273750000|2021-09-10 11:35:50|86100.4|86075.4|86101.8|86076.8|86101.8|86076.8|86100.4|86075.4|24
1631273760000|2021-09-10 11:36:00|86101.7|86076.7|86101.7|86076.7|86104.6|86079.6|86101.7|86076.7|37
1631273770000|2021-09-10 11:36:10|86101.8|86076.8|86103.6|86078.6|86103.7|86078.7|86101.8|86076.8|25
1631273780000|2021-09-10 11:36:20|86104.2|86079.2|86104|86079|86105.6|86080.6|86102.7|86077.7|40
1631273790000|2021-09-10 11:36:30|86103.9|86078.9|86105.5|86080.5|86105.5|86080.5|86102.9|86077.9|30
1631273800000|2021-09-10 11:36:40|86105.4|86080.4|86103.3|86078.3|86107.2|86082.2|86101|86076|54
1631273810000|2021-09-10 11:36:50|86103.7|86078.7|86098.7|86073.7|86106.6|86081.6|86096.4|86071.4|45
1631273820000|2021-09-10 11:37:00|86098.6|86073.6|86095.3|86070.3|86115|86077.8|86095.3|86065|59
1631273830000|2021-09-10 11:37:10|86095.6|86070.6|86099.1|86074.1|86100.6|86075.6|86095.6|86070.6|48
1631273840000|2021-09-10 11:37:20|86100.5|86075.5|86098.4|86073.4|86101.2|86076.2|86097.7|86072.7|34
1631273850000|2021-09-10 11:37:30|86098.3|86073.3|86101.4|86076.4|86102.4|86077.4|86098.2|86073.2|40
1631273860000|2021-09-10 11:37:40|86101.2|86076.2|86102.6|86077.6|86103.6|86078.6|86098.2|86073.2|53
1631273870000|2021-09-10 11:37:50|86101.9|86076.9|86102.7|86077.7|86103.2|86078.2|86098.7|86073.7|40
1631273880000|2021-09-10 11:38:00|86100.7|86075.7|86091.5|86066.5|86100.7|86075.7|86091.5|86066.5|51
1631273890000|2021-09-10 11:38:10|86092|86067|86091.1|86066.1|86092.5|86067.5|86090.8|86065.8|33
1631273900000|2021-09-10 11:38:20|86090.8|86065.8|86089.1|86064.1|86091.6|86066.6|86086.9|86061.9|46
1631273910000|2021-09-10 11:38:30|86088.8|86063.8|86087.7|86062.7|86090.9|86065.9|86087.5|86062.5|52
1631273920000|2021-09-10 11:38:40|86087.4|86062.4|86082.5|86032.5|86087.7|86062.7|86080.9|86030.9|44
1631273930000|2021-09-10 11:38:50|86080.8|86030.8|86080.6|86055.6|86092.8|86055.8|86074.8|86030.8|58
1631273940000|2021-09-10 11:39:00|86080.4|86055.4|86092.1|86042.1|86092.1|86061.4|86079.5|86042.1|53
1631273950000|2021-09-10 11:39:10|86079|86054|86084.8|86059.8|86085|86060|86075.7|86050.7|55
1631273960000|2021-09-10 11:39:20|86084.3|86059.3|86083.5|86058.5|86085|86060|86082.7|86057.7|34
1631273970000|2021-09-10 11:39:30|86083.2|86058.2|86083.6|86058.6|86083.6|86058.6|86082.5|86057.5|22
1631273980000|2021-09-10 11:39:40|86083.5|86058.5|86083.5|86058.5|86083.7|86058.7|86082.9|86057.9|13
1631273990000|2021-09-10 11:39:50|86083.7|86058.7|86083|86058|86083.9|86058.9|86082|86057|41
1631274000000|2021-09-10 11:40:00|86081.1|86056.1|86084.5|86059.5|86084.5|86059.5|86078.4|86053.4|52
1631274010000|2021-09-10 11:40:10|86084.2|86059.2|86083.3|86058.3|86090.1|86065.1|86082.9|86057.9|63
1631274020000|2021-09-10 11:40:20|86084|86059|86081.1|86056.1|86087.3|86062.3|86079.8|86054.8|54
1631274030000|2021-09-10 11:40:30|86081.6|86056.6|86076.9|86051.9|86082.2|86057.2|86076.8|86051.8|53
1631274040000|2021-09-10 11:40:40|86077.9|86052.9|86075.5|86050.5|86082.8|86057.8|86075.5|86050.5|58
1631274050000|2021-09-10 11:40:50|86075.9|86050.9|86077.8|86052.8|86081.1|86056.1|86075.9|86050.9|44
1631274060000|2021-09-10 11:41:00|86078.1|86053.1|86081.7|86056.7|86084.3|86059.3|86077.7|86052.7|44
1631274070000|2021-09-10 11:41:10|86081.8|86056.8|86084.1|86059.1|86085|86060|86078|86053|58
1631274080000|2021-09-10 11:41:20|86084.7|86059.7|86074.4|86049.4|86084.7|86059.7|86074.2|86049.2|62
1631274090000|2021-09-10 11:41:30|86076.5|86051.5|86071.4|86046.4|86077.1|86052.1|86069.4|86044.4|62
1631274100000|2021-09-10 11:41:40|86071.1|86046.1|86071.1|86046.1|86072|86047|86070.5|86045.5|23
1631274110000|2021-09-10 11:41:50|86071.3|86046.3|86071.4|86046.4|86072.2|86047.2|86070.4|86045.4|19
1631274120000|2021-09-10 11:42:00|86070.5|86045.5|86066.9|86041.9|86071.5|86046.5|86064.3|86039.3|42
1631274130000|2021-09-10 11:42:10|86066.8|86041.8|86068|86043|86068.5|86043.5|86065.6|86040.6|37
1631274140000|2021-09-10 11:42:20|86068.5|86043.5|86067.5|86042.5|86068.6|86043.6|86066.5|86041.5|25
1631274150000|2021-09-10 11:42:30|86067.4|86042.4|86064.4|86039.4|86069|86044|86064.4|86039.4|34
1631274160000|2021-09-10 11:42:40|86063.8|86038.8|86067.8|86042.8|86067.9|86042.9|86063.4|86038.4|50
1631274170000|2021-09-10 11:42:50|86066.4|86041.4|86067|86042|86070.9|86045.9|86064|86039|49
1631274180000|2021-09-10 11:43:00|86066.9|86041.9|86070.9|86045.9|86071.9|86046.9|86065.8|86040.8|46
1631274190000|2021-09-10 11:43:10|86070.2|86045.2|86069.8|86044.8|86070.9|86045.9|86069|86044|26
1631274200000|2021-09-10 11:43:20|86069.7|86044.7|86073.3|86048.3|86073.3|86048.3|86069.2|86044.2|25
1631274210000|2021-09-10 11:43:30|86073.4|86048.4|86076.7|86051.7|86079.3|86054.3|86071.2|86046.2|35
1631274220000|2021-09-10 11:43:40|86077|86052|86077.9|86052.9|86078.2|86053.2|86074.8|86049.8|36
1631274230000|2021-09-10 11:43:50|86077.8|86052.8|86079.2|86054.2|86080.4|86055.4|86077.7|86052.7|49
1631274240000|2021-09-10 11:44:00|86079.9|86054.9|86081.2|86056.2|86082.2|86057.2|86079.2|86054.2|28
1631274250000|2021-09-10 11:44:10|86080.5|86055.5|86079.4|86054.4|86081.4|86056.4|86075.5|86050.5|41
1631274260000|2021-09-10 11:44:20|86078.5|86053.5|86071.8|86046.8|86079.6|86054.6|86069.5|86044.5|57
1631274270000|2021-09-10 11:44:30|86073.4|86048.4|86071.8|86046.8|86075.2|86050.2|86067.8|86042.8|55
1631274280000|2021-09-10 11:44:40|86071.1|86046.1|86076.3|86051.3|86076.3|86051.3|86071.1|86046.1|32
1631274290000|2021-09-10 11:44:50|86075|86050|86076.6|86051.6|86076.7|86051.7|86075|86050|24
1631274300000|2021-09-10 11:45:00|86076.5|86051.5|86080.2|86055.2|86080.7|86055.7|86072.9|86047.9|50
1631274310000|2021-09-10 11:45:10|86080.1|86055.1|86078.8|86053.8|86081.3|86056.3|86077.5|86052.5|42
1631274320000|2021-09-10 11:45:20|86079|86054|86078.2|86053.2|86081.8|86056.8|86075.9|86050.9|41
1631274330000|2021-09-10 11:45:30|86078.1|86053.1|86077.7|86052.7|86078.4|86053.4|86075.6|86050.6|37
1631274340000|2021-09-10 11:45:40|86077.4|86052.4|86072.3|86047.3|86080.8|86055.8|86071.4|86046.4|43
1631274350000|2021-09-10 11:45:50|86073|86048|86076.6|86051.6|86079.7|86054.7|86069.1|86044.1|45
1631274360000|2021-09-10 11:46:00|86077.9|86052.9|86075.6|86050.6|86078.3|86053.3|86074.3|86049.3|53
1631274370000|2021-09-10 11:46:10|86075.7|86050.7|86076.3|86051.3|86076.8|86051.8|86074.1|86049.1|41
1631274380000|2021-09-10 11:46:20|86075.7|86050.7|86076.2|86051.2|86076.9|86051.9|86074.8|86049.8|33
1631274390000|2021-09-10 11:46:30|86076.4|86051.4|86078.7|86053.7|86081.5|86056.5|86075.1|86050.1|55
1631274400000|2021-09-10 11:46:40|86079.2|86054.2|86079.3|86054.3|86080.6|86055.6|86078.9|86053.9|21
1631274410000|2021-09-10 11:46:50|86079.1|86054.1|86080.3|86055.3|86081.6|86056.6|86079.1|86054.1|35
1631274420000|2021-09-10 11:47:00|86080.5|86055.5|86081.1|86056.1|86082.2|86057.2|86079.8|86054.8|32
1631274430000|2021-09-10 11:47:10|86081.7|86056.7|86077.5|86052.5|86083|86058|86077.5|86052.5|46
1631274440000|2021-09-10 11:47:20|86078.9|86053.9|86083|86058|86083.6|86058.6|86076.6|86051.6|49
1631274450000|2021-09-10 11:47:30|86081.9|86056.9|86086.3|86061.3|86088.6|86063.6|86081|86056|45
1631274460000|2021-09-10 11:47:40|86086.6|86061.6|86087.7|86062.7|86089.2|86064.2|86083.9|86058.9|42
1631274470000|2021-09-10 11:47:50|86087|86062|86087|86062|86090.1|86065.1|86084.7|86059.7|55
1631274480000|2021-09-10 11:48:00|86086.7|86061.7|86092.7|86067.7|86093.1|86068.1|86086.2|86061.2|39
1631274490000|2021-09-10 11:48:10|86091.3|86066.3|86088.4|86063.4|86092.9|86067.9|86087.2|86062.2|54
1631274500000|2021-09-10 11:48:20|86088.6|86063.6|86089.6|86064.6|86090.6|86065.6|86086.1|86061.1|58
1631274510000|2021-09-10 11:48:30|86089.7|86064.7|86094.4|86069.4|86094.9|86069.9|86082.1|86057.1|65
1631274520000|2021-09-10 11:48:40|86093.9|86068.9|86094.4|86069.4|86097|86072|86091|86066|57
1631274530000|2021-09-10 11:48:50|86094.1|86069.1|86095.5|86070.5|86096.3|86071.3|86093.9|86068.9|33
1631274540000|2021-09-10 11:49:00|86095.4|86070.4|86094.6|86069.6|86099.1|86074.1|86094.2|86069.2|50
1631274550000|2021-09-10 11:49:10|86094.8|86069.8|86091.1|86066.1|86098.6|86073.6|86091.1|86066.1|42
1631274560000|2021-09-10 11:49:20|86090|86065|86093.5|86068.5|86096.8|86071.8|86087.7|86062.7|58
1631274570000|2021-09-10 11:49:30|86093.1|86068.1|86092.6|86067.6|86094.8|86069.8|86090.2|86065.2|49
1631274580000|2021-09-10 11:49:40|86093|86068|86100.9|86075.9|86102|86077|86092.4|86067.4|56
1631274590000|2021-09-10 11:49:50|86101.4|86076.4|86101.4|86076.4|86102.2|86077.2|86100.5|86075.5|37
1631274600000|2021-09-10 11:50:00|86101.3|86076.3|86098|86073|86102|86077|86096.8|86071.8|46
1631274610000|2021-09-10 11:50:10|86098.1|86073.1|86103.8|86078.8|86103.8|86078.8|86096.6|86071.6|43
1631274620000|2021-09-10 11:50:20|86103.6|86078.6|86099.3|86074.3|86103.6|86078.6|86098.7|86073.7|37
1631274630000|2021-09-10 11:50:30|86099.5|86074.5|86101.7|86076.7|86102.4|86077.4|86098.8|86073.8|25
1631274640000|2021-09-10 11:50:40|86101.6|86076.6|86098.1|86073.1|86101.6|86076.6|86097.8|86072.8|37
1631274650000|2021-09-10 11:50:50|86097.9|86072.9|86096|86071|86102.5|86077.5|86096|86071|52
1631274660000|2021-09-10 11:51:00|86095.9|86070.9|86096.9|86071.9|86097.9|86072.9|86095.9|86070.9|29
1631274670000|2021-09-10 11:51:10|86097.3|86072.3|86097|86072|86097.3|86072.3|86096.9|86071.9|13
1631274680000|2021-09-10 11:51:20|86097.2|86072.2|86096.8|86071.8|86097.9|86072.9|86096.8|86071.8|24
1631274690000|2021-09-10 11:51:30|86094.4|86069.4|86093.8|86068.8|86094.5|86069.5|86090.2|86065.2|41
1631274700000|2021-09-10 11:51:40|86093.9|86068.9|86095.6|86070.6|86101.3|86076.3|86093.9|86068.9|46
1631274710000|2021-09-10 11:51:50|86095.3|86070.3|86094.9|86069.9|86095.9|86070.9|86094.9|86069.9|25
1631274720000|2021-09-10 11:52:00|86094.8|86069.8|86105.2|86080.2|86107.2|86082.2|86094.8|86069.8|44
1631274730000|2021-09-10 11:52:10|86105.1|86080.1|86105.3|86080.3|86106.5|86081.5|86100.9|86075.9|37
1631274740000|2021-09-10 11:52:20|86107|86082|86107.8|86082.8|86109|86084|86107|86082|30
1631274750000|2021-09-10 11:52:30|86107.7|86082.7|86101.1|86076.1|86109.3|86084.3|86100.7|86075.7|38
1631274760000|2021-09-10 11:52:40|86102.1|86077.1|86110.2|86085.2|86110.9|86085.9|86099.8|86074.8|51
1631274770000|2021-09-10 11:52:50|86108.8|86083.8|86109.5|86084.5|86111|86086|86107.1|86082.1|42
1631274780000|2021-09-10 11:53:00|86109.8|86084.8|86111.2|86086.2|86115.7|86090.7|86109.8|86084.8|37
1631274790000|2021-09-10 11:53:10|86111.5|86086.5|86099.1|86074.1|86111.6|86086.6|86099.1|86074.1|44
1631274800000|2021-09-10 11:53:20|86099.6|86074.6|86103.9|86078.9|86105.9|86080.9|86099.2|86074.2|33
1631274810000|2021-09-10 11:53:30|86104.1|86079.1|86104.1|86079.1|86105|86080|86103|86078|33
1631274820000|2021-09-10 11:53:40|86103.8|86078.8|86105.3|86080.3|86106.1|86081.1|86103.5|86078.5|38
1631274830000|2021-09-10 11:53:50|86104.5|86079.5|86107.6|86082.6|86108.2|86083.2|86101.2|86076.2|44
1631274840000|2021-09-10 11:54:00|86107.8|86082.8|86102.2|86077.2|86107.9|86082.9|86101.9|86076.9|34
1631274850000|2021-09-10 11:54:10|86102.4|86077.4|86104|86079|86104.5|86079.5|86102.4|86077.4|32
1631274860000|2021-09-10 11:54:20|86103.9|86078.9|86104.4|86079.4|86113.4|86088.4|86099.6|86074.6|42
1631274870000|2021-09-10 11:54:30|86105.8|86080.8|86109.4|86084.4|86123.4|86089.2|86105.8|86073.4|40
1631274880000|2021-09-10 11:54:40|86110.5|86085.5|86114.5|86089.5|86114.5|86089.5|86108.6|86083.6|43
1631274890000|2021-09-10 11:54:50|86114.6|86089.6|86113.9|86088.9|86115.2|86090.2|86113.8|86088.8|34
1631274900000|2021-09-10 11:55:00|86113|86088|86117.7|86092.7|86119|86094|86110.1|86085.1|59
1631274910000|2021-09-10 11:55:10|86116.9|86091.9|86118.7|86093.7|86127.3|86094.9|86111.4|86077.3|52
1631274920000|2021-09-10 11:55:20|86118.9|86093.9|86122.1|86097.1|86123.5|86098.5|86118.3|86093.3|32
1631274930000|2021-09-10 11:55:30|86121.1|86096.1|86125.3|86100.3|86128.8|86103.8|86121.1|86096.1|62
1631274940000|2021-09-10 11:55:40|86125.5|86100.5|86121.7|86096.7|86125.5|86100.5|86118.1|86093.1|52
1631274950000|2021-09-10 11:55:50|86121.4|86096.4|86122.6|86097.6|86124.4|86099.4|86121.1|86096.1|37
1631274960000|2021-09-10 11:56:00|86125|86100|86123.6|86098.6|86127.2|86102.2|86119.8|86094.8|56
1631274970000|2021-09-10 11:56:10|86124.3|86099.3|86127.1|86102.1|86127.7|86102.7|86122.8|86097.8|39
1631274980000|2021-09-10 11:56:20|86126.9|86101.9|86126.1|86101.1|86127.5|86102.5|86118.8|86093.8|54
1631274990000|2021-09-10 11:56:30|86126.4|86101.4|86125.6|86100.6|86130.2|86105.2|86122.9|86097.9|54
1631275000000|2021-09-10 11:56:40|86125.3|86100.3|86119.5|86094.5|86125.4|86100.4|86116.7|86091.7|55
1631275010000|2021-09-10 11:56:50|86120|86095|86120.2|86095.2|86120.4|86095.4|86118.4|86093.4|41
1631275020000|2021-09-10 11:57:00|86120.1|86095.1|86122.4|86097.4|86124.9|86099.9|86118.6|86093.6|53
1631275030000|2021-09-10 11:57:10|86121.1|86096.1|86123.7|86098.7|86126|86101|86118.4|86093.4|57
1631275040000|2021-09-10 11:57:20|86124.7|86099.7|86122.7|86097.7|86125|86100|86121.5|86096.5|34
1631275050000|2021-09-10 11:57:30|86122.4|86097.4|86123.8|86098.8|86124.4|86099.4|86121.7|86096.7|35
1631275060000|2021-09-10 11:57:40|86123.4|86098.4|86122.8|86097.8|86123.9|86098.9|86120.4|86095.4|56
1631275070000|2021-09-10 11:57:50|86123.1|86098.1|86123.6|86098.6|86124.6|86099.6|86121.2|86096.2|36
1631275080000|2021-09-10 11:58:00|86123.3|86098.3|86125.4|86100.4|86125.6|86100.6|86121.9|86096.9|45
1631275090000|2021-09-10 11:58:10|86125.7|86100.7|86128.3|86103.3|86132|86107|86123.8|86098.8|61
1631275100000|2021-09-10 11:58:20|86127.4|86102.4|86125.5|86100.5|86128.1|86103.1|86124.8|86099.8|49
1631275110000|2021-09-10 11:58:30|86125.4|86100.4|86123.8|86098.8|86126.6|86101.6|86122|86097|50
1631275120000|2021-09-10 11:58:40|86124.3|86099.3|86124.5|86099.5|86125.2|86100.2|86123.3|86098.3|53
1631275130000|2021-09-10 11:58:50|86124.2|86099.2|86121.5|86096.5|86127.7|86102.7|86121.5|86096.5|66
1631275140000|2021-09-10 11:59:00|86121.7|86096.7|86117.2|86092.2|86124|86099|86117.2|86092.2|59
1631275150000|2021-09-10 11:59:10|86117.1|86092.1|86116.8|86091.8|86117.6|86092.6|86112.9|86087.9|62
1631275160000|2021-09-10 11:59:20|86116.9|86091.9|86110.8|86085.8|86118.4|86093.4|86109.8|86084.8|48
1631275170000|2021-09-10 11:59:30|86110.3|86085.3|86102|86077|86123.3|86087|86102|86067.7|55
1631275180000|2021-09-10 11:59:40|86101.7|86076.7|86097.6|86072.6|86102.8|86077.8|86097.6|86072.6|44
1631275190000|2021-09-10 11:59:50|86097.7|86072.7|86097|86072|86099.2|86074.2|86095.2|86070.2|60
1631275200000|2021-09-10 12:00:00|86098.1|86073.1|86104.2|86079.2|86104.9|86079.9|86097|86072|59
1631275210000|2021-09-10 12:00:10|86103.1|86078.1|86106.2|86081.2|86106.8|86081.8|86102.9|86077.9|51
1631275220000|2021-09-10 12:00:20|86106.6|86081.6|86107.3|86082.3|86109.5|86084.5|86106.6|86081.6|55
1631275230000|2021-09-10 12:00:30|86107.1|86082.1|86103.9|86078.9|86107.4|86082.4|86099.9|86074.9|49
1631275240000|2021-09-10 12:00:40|86104|86079|86097.5|86072.5|86104.2|86079.2|86095.5|86070.5|55
1631275250000|2021-09-10 12:00:50|86097.2|86072.2|86121.7|86096.7|86135.2|86098.2|86093.3|86065.6|75
1631275260000|2021-09-10 12:01:00|86120.7|86095.7|86116.3|86091.3|86132.8|86097.8|86115.3|86081.2|65
1631275270000|2021-09-10 12:01:10|86116.6|86091.6|86113.8|86088.8|86116.9|86091.9|86112.3|86087.3|54
1631275280000|2021-09-10 12:01:20|86113.9|86088.9|86111.6|86086.6|86115.1|86090.1|86111.6|86086.6|44
1631275290000|2021-09-10 12:01:30|86113.3|86088.3|86106.8|86081.8|86113.3|86088.3|86104.3|86079.3|44
1631275300000|2021-09-10 12:01:40|86105.8|86080.8|86101.8|86076.8|86108.3|86083.3|86100.1|86075.1|38
1631275310000|2021-09-10 12:01:50|86102.5|86077.5|86104.8|86079.8|86105.9|86080.9|86100|86075|40
1631275320000|2021-09-10 12:02:00|86104.7|86079.7|86096.7|86071.7|86105.9|86080.9|86096.3|86071.3|40
1631275330000|2021-09-10 12:02:10|86097.2|86072.2|86099.5|86074.5|86100.8|86075.8|86097.2|86072.2|41
1631275340000|2021-09-10 12:02:20|86099.6|86074.6|86105.4|86080.4|86107|86082|86099.5|86074.5|49
1631275350000|2021-09-10 12:02:30|86105.3|86080.3|86093.6|86068.6|86105.3|86080.3|86093.6|86068.6|56
1631275360000|2021-09-10 12:02:40|86094.3|86069.3|86095.5|86070.5|86096.2|86071.2|86094.3|86069.3|27
1631275370000|2021-09-10 12:02:50|86095.2|86070.2|86090.4|86065.4|86095.6|86070.6|86089.7|86064.7|33
1631275380000|2021-09-10 12:03:00|86089.9|86064.9|86088.2|86063.2|86090.4|86065.4|86088.2|86063.2|29
1631275390000|2021-09-10 12:03:10|86088|86063|86083.3|86058.3|86088.3|86063.3|86083.1|86058.1|50
1631275400000|2021-09-10 12:03:20|86082.4|86057.4|86084.2|86059.2|86086|86061|86080.4|86055.4|54
1631275410000|2021-09-10 12:03:30|86085.4|86060.4|86081.6|86056.6|86086.4|86061.4|86080.5|86055.5|35
1631275420000|2021-09-10 12:03:40|86080.7|86055.7|86084.7|86059.7|86086.6|86061.6|86080.3|86055.3|33
1631275430000|2021-09-10 12:03:50|86085.5|86060.5|86080.6|86055.6|86085.5|86060.5|86080.6|86055.6|36
1631275440000|2021-09-10 12:04:00|86080.7|86055.7|86085.3|86060.3|86086.3|86061.3|86080.7|86055.7|45
1631275450000|2021-09-10 12:04:10|86086|86061|86084.5|86059.5|86087.9|86062.9|86083.1|86058.1|41
1631275460000|2021-09-10 12:04:20|86084.4|86059.4|86081.9|86056.9|86084.4|86059.4|86079.8|86054.8|44
1631275470000|2021-09-10 12:04:30|86081|86056|86079.6|86054.6|86081.4|86056.4|86078.2|86053.2|29
1631275480000|2021-09-10 12:04:40|86079.5|86054.5|86070.6|86045.6|86080.9|86055.9|86069.3|86044.3|53
1631275490000|2021-09-10 12:04:50|86070.3|86045.3|86070.4|86045.4|86073.5|86048.5|86070.3|86045.3|37
1631275500000|2021-09-10 12:05:00|86070.5|86045.5|86065.6|86040.6|86070.5|86045.5|86065.2|86040.2|39
1631275510000|2021-09-10 12:05:10|86065.9|86040.9|86060.2|86035.2|86065.9|86040.9|86060|86035|33
1631275520000|2021-09-10 12:05:20|86060.1|86035.1|86058.5|86033.5|86060.4|86035.4|86057.2|86032.2|40
1631275530000|2021-09-10 12:05:30|86058.4|86033.4|86059.7|86034.7|86060.1|86035.1|86057.2|86032.2|36
1631275540000|2021-09-10 12:05:40|86059.8|86034.8|86057.7|86032.7|86061.9|86036.9|86057.7|86032.7|28
1631275550000|2021-09-10 12:05:50|86058.2|86033.2|86055.3|86030.3|86060.6|86035.6|86055.3|86030.3|31
1631275560000|2021-09-10 12:06:00|86055.5|86030.5|86054.8|86029.8|86057.6|86032.6|86053.7|86028.7|54
1631275570000|2021-09-10 12:06:10|86055|86030|86036.6|86011.6|86055|86030|86035.8|86010.8|67
1631275580000|2021-09-10 12:06:20|86036.5|86011.5|86039.2|86014.2|86039.7|86014.7|86035.8|86010.8|54
1631275590000|2021-09-10 12:06:30|86039.4|86014.4|86039.9|86014.9|86039.9|86014.9|86038.7|86013.7|32
1631275600000|2021-09-10 12:06:40|86039.7|86014.7|86035.5|86010.5|86039.7|86014.7|86033.8|86008.8|49
1631275610000|2021-09-10 12:06:50|86035.8|86010.8|86034.8|86009.8|86035.8|86010.8|86033.8|86008.8|36
1631275620000|2021-09-10 12:07:00|86035.7|86010.7|86033|86008|86036.3|86011.3|86031.2|86006.2|45
1631275630000|2021-09-10 12:07:10|86030.1|86005.1|86037.9|86012.9|86038|86013|86029|86004|54
1631275640000|2021-09-10 12:07:20|86037.7|86012.7|86038|86013|86038.5|86013.5|86036.7|86011.7|41
1631275650000|2021-09-10 12:07:30|86038.2|86013.2|86039.1|86014.1|86039.2|86014.2|86037.5|86012.5|28
1631275660000|2021-09-10 12:07:40|86038.2|86013.2|86039|86014|86039.9|86014.9|86037.7|86012.7|45
1631275670000|2021-09-10 12:07:50|86038.9|86013.9|86043.6|86018.6|86044|86019|86038.3|86013.3|43
1631275680000|2021-09-10 12:08:00|86043.7|86018.7|86040.4|86015.4|86043.7|86018.7|86039|86014|44
1631275690000|2021-09-10 12:08:10|86040.3|86015.3|86041.7|86016.7|86042.6|86017.6|86040.3|86015.3|46
1631275700000|2021-09-10 12:08:20|86042.2|86017.2|86041.2|86016.2|86043.8|86018.8|86040.7|86015.7|37
1631275710000|2021-09-10 12:08:30|86042.4|86017.4|86044.7|86019.7|86047.2|86022.2|86041.9|86016.9|39
1631275720000|2021-09-10 12:08:40|86044.6|86019.6|86040.8|86015.8|86045.1|86020.1|86040.4|86015.4|44
1631275730000|2021-09-10 12:08:50|86040.9|86015.9|86041.3|86016.3|86042.3|86017.3|86040.4|86015.4|25
1631275740000|2021-09-10 12:09:00|86041.5|86016.5|86043.4|86018.4|86044.6|86019.6|86040.6|86015.6|48
1631275750000|2021-09-10 12:09:10|86040.7|86015.7|86038|86013|86043.7|86018.7|86036|86011|54
1631275760000|2021-09-10 12:09:20|86039|86014|86041|86016|86051.9|86016|86037.1|86000.7|35
1631275770000|2021-09-10 12:09:30|86040.3|86015.3|86041.6|86016.6|86043|86018|86039.6|86014.6|54
1631275780000|2021-09-10 12:09:40|86041.1|86016.1|86038.4|86013.4|86041.7|86016.7|86037.2|86012.2|44
1631275790000|2021-09-10 12:09:50|86037.6|86012.6|86037.2|86012.2|86040.8|86015.8|86035.8|86010.8|50
1631275800000|2021-09-10 12:10:00|86035.7|86010.7|86035.6|86010.6|86036.9|86011.9|86033|86008|49
1631275810000|2021-09-10 12:10:10|86035.3|86010.3|86034.7|86009.7|86036.3|86011.3|86033.2|86008.2|44
1631275820000|2021-09-10 12:10:20|86034.9|86009.9|86038|86013|86040.4|86015.4|86034.7|86009.7|42
1631275830000|2021-09-10 12:10:30|86038.3|86013.3|86038.3|86013.3|86038.4|86013.4|86036.5|86011.5|35
1631275840000|2021-09-10 12:10:40|86038.2|86013.2|86038.6|86013.6|86039|86014|86038|86013|29
1631275850000|2021-09-10 12:10:50|86038.8|86013.8|86039.2|86014.2|86039.2|86014.2|86038.3|86013.3|34
1631275860000|2021-09-10 12:11:00|86038.8|86013.8|86044.8|86019.8|86044.8|86019.8|86035.9|86010.9|49
1631275870000|2021-09-10 12:11:10|86044.6|86019.6|86049.2|86024.2|86050.8|86025.8|86044.1|86019.1|59
1631275880000|2021-09-10 12:11:20|86049|86024|86051.9|86026.9|86052.1|86027.1|86046.4|86021.4|47
1631275890000|2021-09-10 12:11:30|86051.8|86026.8|86044|86019|86052.3|86027.3|86043.5|86018.5|37
1631275900000|2021-09-10 12:11:40|86044.1|86019.1|86042.8|86017.8|86046.2|86021.2|86041.5|86016.5|41
1631275910000|2021-09-10 12:11:50|86043.3|86018.3|86044.4|86019.4|86046.8|86021.8|86043.3|86018.3|46
1631275920000|2021-09-10 12:12:00|86044.5|86019.5|86043.7|86018.7|86046.4|86021.4|86039.7|86014.7|51
1631275930000|2021-09-10 12:12:10|86043.6|86018.6|86048.2|86023.2|86048.2|86023.2|86042.5|86017.5|35
1631275940000|2021-09-10 12:12:20|86050.5|86025.5|86049.5|86024.5|86050.5|86025.5|86041.2|86016.2|52
1631275950000|2021-09-10 12:12:30|86050.2|86025.2|86047|86022|86050.2|86025.2|86046.9|86021.9|51
1631275960000|2021-09-10 12:12:40|86047.3|86022.3|86043.3|86018.3|86048.7|86023.7|86043.3|86018.3|38
1631275970000|2021-09-10 12:12:50|86042.6|86017.6|86036.7|86011.7|86043.4|86018.4|86033.9|86008.9|43
1631275980000|2021-09-10 12:13:00|86036.3|86011.3|86036.1|86011.1|86036.4|86011.4|86034.9|86009.9|29
1631275990000|2021-09-10 12:13:10|86036.4|86011.4|86030.3|86005.3|86037.3|86012.3|86023.7|85998.7|46
1631276000000|2021-09-10 12:13:20|86030|86005|86031.4|86006.4|86032.1|86007.1|86028.5|86003.5|46
1631276010000|2021-09-10 12:13:30|86031.1|86006.1|86033.8|86008.8|86036.6|86011.6|86030.9|86005.9|44
1631276020000|2021-09-10 12:13:40|86034.5|86009.5|86033.1|86008.1|86035.9|86010.9|86030.5|86005.5|39
1631276030000|2021-09-10 12:13:50|86033|86008|86030.9|86005.9|86033.5|86008.5|86030|86005|50
1631276040000|2021-09-10 12:14:00|86031.9|86006.9|86032.8|86007.8|86032.8|86007.8|86029.8|86004.8|35
1631276050000|2021-09-10 12:14:10|86030.2|86005.2|86030.8|86005.8|86036|86011|86029.7|86004.7|53
1631276060000|2021-09-10 12:14:20|86030.9|86005.9|86022.5|85997.5|86032.1|86007.1|86020.9|85995.9|51
1631276070000|2021-09-10 12:14:30|86022.4|85997.4|86024.9|85999.9|86025.9|86000.9|86022.4|85997.4|49
1631276080000|2021-09-10 12:14:40|86024.8|85999.8|86024.6|85999.6|86025.8|86000.8|86024|85999|41
1631276090000|2021-09-10 12:14:50|86024.8|85999.8|86023.4|85998.4|86025|86000|86022.1|85997.1|41
1631276100000|2021-09-10 12:15:00|86023.3|85998.3|86024.5|85999.5|86026.3|86001.3|86020.2|85995.2|54
1631276110000|2021-09-10 12:15:10|86017.8|85992.8|86020.5|85995.5|86021.3|85996.3|86016.2|85991.2|44
1631276120000|2021-09-10 12:15:20|86020.3|85995.3|86019.4|85994.4|86020.3|85995.3|86018|85993|38
1631276130000|2021-09-10 12:15:30|86019.5|85994.5|86021.6|85996.6|86022.2|85997.2|86018.3|85993.3|41
1631276140000|2021-09-10 12:15:40|86021.4|85996.4|86026.5|86001.5|86027.5|86002.5|86021.2|85996.2|48
1631276150000|2021-09-10 12:15:50|86027.3|86002.3|86030.3|86005.3|86030.3|86005.3|86024.6|85999.6|37
1631276160000|2021-09-10 12:16:00|86030.7|86005.7|86029.5|86004.5|86031.1|86006.1|86028.8|86003.8|50
1631276170000|2021-09-10 12:16:10|86029.7|86004.7|86031.8|86006.8|86032.5|86007.5|86029.1|86004.1|39
1631276180000|2021-09-10 12:16:20|86031.7|86006.7|86028.9|86003.9|86032.9|86007.9|86028|86003|41
1631276190000|2021-09-10 12:16:30|86029.1|86004.1|86030.2|86005.2|86030.2|86005.2|86028.4|86003.4|30
1631276200000|2021-09-10 12:16:40|86030|86005|86028.6|86003.6|86030.5|86005.5|86028.6|86003.6|35
1631276210000|2021-09-10 12:16:50|86029.2|86004.2|86029.5|86004.5|86031.4|86006.4|86027.7|86002.7|33
1631276220000|2021-09-10 12:17:00|86030.7|86005.7|86035.8|86010.8|86036|86011|86030.1|86005.1|42
1631276230000|2021-09-10 12:17:10|86035.6|86010.6|86043.9|86018.9|86043.9|86018.9|86034.6|86009.6|49
1631276240000|2021-09-10 12:17:20|86044.6|86019.6|86049.3|86024.3|86049.8|86024.8|86043.5|86018.5|47
1631276250000|2021-09-10 12:17:30|86049.4|86024.4|86056.8|86031.8|86059.1|86034.1|86049.4|86024.4|50
1631276260000|2021-09-10 12:17:40|86056.4|86031.4|86057.8|86032.8|86058.5|86033.5|86056.2|86031.2|29
1631276270000|2021-09-10 12:17:50|86053.2|86028.2|86056.1|86031.1|86059.4|86034.4|86053.2|86028.2|44
1631276280000|2021-09-10 12:18:00|86056.2|86031.2|86056.8|86031.8|86057.1|86032.1|86055.1|86030.1|30
1631276290000|2021-09-10 12:18:10|86056.9|86031.9|86058.5|86033.5|86059.9|86034.9|86055.5|86030.5|40
1631276300000|2021-09-10 12:18:20|86058.2|86033.2|86058.6|86033.6|86060.3|86035.3|86056.1|86031.1|35
1631276310000|2021-09-10 12:18:30|86057.7|86032.7|86062.1|86037.1|86063|86038|86055.4|86030.4|38
1631276320000|2021-09-10 12:18:40|86062.5|86037.5|86058.3|86033.3|86062.5|86037.5|86056.1|86031.1|35
1631276330000|2021-09-10 12:18:50|86057.4|86032.4|86056.1|86031.1|86060.8|86035.8|86056.1|86031.1|40
1631276340000|2021-09-10 12:19:00|86054.1|86029.1|86053.6|86028.6|86055.9|86030.9|86053|86028|46
1631276350000|2021-09-10 12:19:10|86052.9|86027.9|86060.8|86035.8|86061.1|86036.1|86050.8|86025.8|53
1631276360000|2021-09-10 12:19:20|86061.9|86036.9|86065.8|86040.8|86067.5|86042.5|86061.8|86036.8|48
1631276370000|2021-09-10 12:19:30|86066.2|86041.2|86066.3|86041.3|86070|86045|86061.8|86036.8|56
1631276380000|2021-09-10 12:19:40|86067.1|86042.1|86070.3|86045.3|86070.5|86045.5|86066.8|86041.8|26
1631276390000|2021-09-10 12:19:50|86070.4|86045.4|86073.3|86048.3|86076.9|86051.9|86070.4|86045.4|48
1631276400000|2021-09-10 12:20:00|86073.1|86048.1|86075.4|86050.4|86075.6|86050.6|86068.9|86043.9|55
1631276410000|2021-09-10 12:20:10|86072.4|86047.4|86074.2|86049.2|86079.9|86054.9|86071.9|86046.9|54
1631276420000|2021-09-10 12:20:20|86074.1|86049.1|86078.5|86053.5|86079.3|86054.3|86071.7|86046.7|44
1631276430000|2021-09-10 12:20:30|86078.7|86053.7|86076.4|86051.4|86080|86055|86075.8|86050.8|34
1631276440000|2021-09-10 12:20:40|86075.9|86050.9|86076.9|86051.9|86078.6|86053.6|86075.3|86050.3|42
1631276450000|2021-09-10 12:20:50|86076.3|86051.3|86067.9|86042.9|86076.5|86051.5|86065.3|86040.3|48
1631276460000|2021-09-10 12:21:00|86067.6|86042.6|86080.2|86055.2|86080.9|86055.9|86067.6|86042.6|60
1631276470000|2021-09-10 12:21:10|86081|86056|86083|86058|86084.5|86059.5|86080|86055|47
1631276480000|2021-09-10 12:21:20|86082.2|86057.2|86079.9|86054.9|86083|86058|86073.7|86048.7|50
1631276490000|2021-09-10 12:21:30|86080.6|86055.6|86083.5|86058.5|86086.2|86061.2|86078.9|86053.9|55
1631276500000|2021-09-10 12:21:40|86083.6|86058.6|86080.7|86055.7|86086.2|86061.2|86079.1|86054.1|48
1631276510000|2021-09-10 12:21:50|86080.2|86055.2|86081.5|86056.5|86082.7|86057.7|86079.6|86054.6|38
1631276520000|2021-09-10 12:22:00|86081.4|86056.4|86081.8|86056.8|86084.2|86059.2|86079.5|86054.5|47
1631276530000|2021-09-10 12:22:10|86081.7|86056.7|86082.7|86057.7|86083.6|86058.6|86079.5|86054.5|37
1631276540000|2021-09-10 12:22:20|86083|86058|86084.7|86059.7|86084.8|86059.8|86080.5|86055.5|29
1631276550000|2021-09-10 12:22:30|86084.6|86059.6|86069.2|86044.2|86084.6|86059.6|86067.3|86042.3|56
1631276560000|2021-09-10 12:22:40|86069.1|86044.1|86067.7|86042.7|86069.1|86044.1|86067.2|86042.2|39
1631276570000|2021-09-10 12:22:50|86068.5|86043.5|86049.7|86024.7|86068.9|86043.9|86049.6|86024.6|51
1631276580000|2021-09-10 12:23:00|86050|86025|86051.6|86026.6|86057.1|86032.1|86049.6|86024.6|58
1631276590000|2021-09-10 12:23:10|86051.4|86026.4|86053|86028|86054.2|86029.2|86050.9|86025.9|48
1631276600000|2021-09-10 12:23:20|86047|86022|86048.9|86023.9|86049.7|86024.7|86045.6|86020.6|54
1631276610000|2021-09-10 12:23:30|86049.5|86024.5|86052.5|86027.5|86052.6|86027.6|86047.1|86022.1|48
1631276620000|2021-09-10 12:23:40|86052.6|86027.6|86049.8|86024.8|86054.1|86029.1|86046|86021|46
1631276630000|2021-09-10 12:23:50|86048.7|86023.7|86048.3|86023.3|86049.5|86024.5|86046|86021|49
1631276640000|2021-09-10 12:24:00|86048|86023|86043|86018|86048|86023|86042.3|86017.3|55
1631276650000|2021-09-10 12:24:10|86043.4|86018.4|86045.2|86020.2|86050|86025|86042|86017|67
1631276660000|2021-09-10 12:24:20|86045.7|86020.7|86050.6|86025.6|86057.8|86025.6|86042.3|86006|49
1631276670000|2021-09-10 12:24:30|86048.4|86023.4|86049.6|86024.6|86062.1|86025.2|86047.1|86011.6|50
1631276680000|2021-09-10 12:24:40|86049.4|86024.4|86047.4|86022.4|86051.7|86026.7|86047.4|86022.4|42
1631276690000|2021-09-10 12:24:50|86047.3|86022.3|86047.7|86022.7|86049.7|86024.7|86044.2|86019.2|52
1631276700000|2021-09-10 12:25:00|86047.6|86022.6|86050.7|86025.7|86061.3|86036.3|86047.6|86022.6|54
1631276710000|2021-09-10 12:25:10|86050.5|86025.5|86051|86026|86052|86027|86048.5|86023.5|40
1631276720000|2021-09-10 12:25:20|86049.8|86024.8|86052.9|86027.9|86053.8|86028.8|86047.9|86022.9|55
1631276730000|2021-09-10 12:25:30|86052.8|86027.8|86048.4|86023.4|86053.8|86028.8|86046.9|86021.9|48
1631276740000|2021-09-10 12:25:40|86048.1|86023.1|86046.7|86021.7|86050|86025|86045.9|86020.9|46
1631276750000|2021-09-10 12:25:50|86046.5|86021.5|86048.7|86023.7|86051.1|86026.1|86046.2|86021.2|53
1631276760000|2021-09-10 12:26:00|86049.5|86024.5|86050.3|86025.3|86051|86026|86048.8|86023.8|28
1631276770000|2021-09-10 12:26:10|86050.6|86025.6|86049.9|86024.9|86051|86026|86049.6|86024.6|31
1631276780000|2021-09-10 12:26:20|86047.9|86022.9|86047|86022|86050.3|86025.3|86046.5|86021.5|51
1631276790000|2021-09-10 12:26:30|86047.3|86022.3|86046|86021|86048|86023|86044.4|86019.4|45
1631276800000|2021-09-10 12:26:40|86046.8|86021.8|86045.5|86020.5|86046.8|86021.8|86044.5|86019.5|40
1631276810000|2021-09-10 12:26:50|86045.4|86020.4|86044.1|86019.1|86045.5|86020.5|86044.1|86019.1|36
1631276820000|2021-09-10 12:27:00|86044.2|86019.2|86038.3|86013.3|86044.5|86019.5|86036.5|86011.5|38
1631276830000|2021-09-10 12:27:10|86037.8|86012.8|86041.3|86016.3|86041.7|86016.7|86037.4|86012.4|36
1631276840000|2021-09-10 12:27:20|86041.7|86016.7|86037.5|86012.5|86041.7|86016.7|86036.4|86011.4|45
1631276850000|2021-09-10 12:27:30|86037.7|86012.7|86037.4|86012.4|86038.5|86013.5|86037.3|86012.3|27
1631276860000|2021-09-10 12:27:40|86037.1|86012.1|86033.7|86008.7|86037.2|86012.2|86032.2|86007.2|47
1631276870000|2021-09-10 12:27:50|86032.3|86007.3|86036.7|86011.7|86036.8|86011.8|86032.3|86007.3|37
1631276880000|2021-09-10 12:28:00|86036.8|86011.8|86038.1|86013.1|86038.4|86013.4|86035.9|86010.9|41
1631276890000|2021-09-10 12:28:10|86038.2|86013.2|86041|86016|86041.3|86016.3|86038|86013|56
1631276900000|2021-09-10 12:28:20|86040.8|86015.8|86042.4|86017.4|86042.7|86017.7|86040.8|86015.8|23
1631276910000|2021-09-10 12:28:30|86042.3|86017.3|86042.6|86017.6|86042.7|86017.7|86042.1|86017.1|24
1631276920000|2021-09-10 12:28:40|86042.5|86017.5|86041.9|86016.9|86054|86017.5|86037.8|86003|34
1631276930000|2021-09-10 12:28:50|86042|86017|86042.9|86017.9|86043.1|86018.1|86041.9|86016.9|21
1631276940000|2021-09-10 12:29:00|86041.6|86016.6|86039|86014|86041.6|86016.6|86037.6|86012.6|35
1631276950000|2021-09-10 12:29:10|86039.1|86014.1|86050.2|86000.2|86052.2|86014.1|86039.1|85998.5|47
1631276960000|2021-09-10 12:29:20|86050.9|86000.9|86053.3|86003.3|86055.3|86005.3|86050.9|86000.9|46
1631276970000|2021-09-10 12:29:30|86053.6|86003.6|86051.9|86001.9|86053.7|86003.7|86051.7|86001.7|30
1631276980000|2021-09-10 12:29:40|86052.1|86002.1|86052.5|86002.5|86053.3|86003.3|86052|86002|29
1631276990000|2021-09-10 12:29:50|86053.2|86003.2|86050.7|86000.7|86053.2|86003.2|86045.5|85995.5|41
1631277000000|2021-09-10 12:30:00|86050.2|86000.2|86050.5|86000.5|86059.2|86009.2|86034.6|85984.6|74
1631277010000|2021-09-10 12:30:10|86050.4|86000.4|86041.3|85991.3|86050.4|86000.4|86040.4|85990.4|64
1631277020000|2021-09-10 12:30:20|86041.4|85991.4|86041|85991|86041.8|85991.8|86039.3|85989.3|51
1631277030000|2021-09-10 12:30:30|86040.7|85990.7|86066.8|86016.8|86067.3|86017.3|86040.7|85990.7|68
1631277040000|2021-09-10 12:30:40|86067.7|86017.7|86050.8|86000.8|86067.7|86017.7|86047.2|85997.2|66
1631277050000|2021-09-10 12:30:50|86050.7|86000.7|86060.2|86010.2|86060.3|86010.3|86050.5|86000.5|64
1631277060000|2021-09-10 12:31:00|86060.4|86010.4|86066.5|86016.5|86066.5|86016.5|86059.8|86009.8|69
1631277070000|2021-09-10 12:31:10|86065.6|86015.6|86063.7|86013.7|86066.9|86022.9|86047.9|86009.4|52
1631277080000|2021-09-10 12:31:20|86064.1|86014.1|86066.9|86016.9|86069.2|86019.2|86063.4|86013.4|56
1631277090000|2021-09-10 12:31:30|86066.4|86016.4|86066.4|86016.4|86067.6|86029.7|86053.2|86015.7|46
1631277100000|2021-09-10 12:31:40|86066.7|86016.7|86076.6|86026.6|86080.3|86041.4|86059.6|86016.7|60
1631277110000|2021-09-10 12:31:50|86076.5|86026.5|86080.5|86030.5|86080.6|86030.6|86073.9|86023.9|59
1631277120000|2021-09-10 12:32:00|86079.8|86029.8|86061|86036|86079.8|86037|86059.7|86024.3|62
1631277130000|2021-09-10 12:32:10|86061.8|86036.8|86063.4|86038.4|86075.4|86038.4|86060.8|86024.4|58
1631277140000|2021-09-10 12:32:20|86063.1|86038.1|86074.9|86024.9|86081.6|86042.4|86062.5|86023.7|69
1631277150000|2021-09-10 12:32:30|86074.8|86024.8|86059.9|86034.9|86075.6|86037.7|86059.9|86022.5|56
1631277160000|2021-09-10 12:32:40|86060.7|86035.7|86063.2|86038.2|86074.2|86038.6|86057.6|86022.3|57
1631277170000|2021-09-10 12:32:50|86064.1|86039.1|86070.8|86045.8|86070.8|86045.8|86063.4|86038.4|45
1631277180000|2021-09-10 12:33:00|86069.7|86044.7|86076.4|86051.4|86089|86052.3|86069.7|86034.5|74
1631277190000|2021-09-10 12:33:10|86076.9|86051.9|86079.5|86054.5|86091.7|86055.3|86076.9|86038.8|63
1631277200000|2021-09-10 12:33:20|86079.3|86054.3|86084|86059|86084|86059|86078.3|86053.3|50
1631277210000|2021-09-10 12:33:30|86083.8|86058.8|86082.8|86057.8|86085.8|86060.8|86082.4|86057.4|46
1631277220000|2021-09-10 12:33:40|86082.1|86057.1|86080.9|86055.9|86086.5|86061.5|86079.2|86054.2|68
1631277230000|2021-09-10 12:33:50|86081.5|86056.5|86085|86060|86085.7|86060.7|86081.5|86056.5|52
1631277240000|2021-09-10 12:34:00|86084.9|86059.9|86091|86066|86099.7|86066|86081.3|86049.7|51
1631277250000|2021-09-10 12:34:10|86091.5|86066.5|86086.9|86061.9|86091.9|86066.9|86086|86061|50
1631277260000|2021-09-10 12:34:20|86086.6|86061.6|86088.1|86063.1|86088.2|86063.2|86085.8|86060.8|49
1631277270000|2021-09-10 12:34:30|86087.9|86062.9|86083.5|86058.5|86089.2|86064.2|86083.5|86058.5|60
1631277280000|2021-09-10 12:34:40|86084.3|86059.3|86083.7|86058.7|86085.6|86060.6|86081.7|86056.7|51
1631277290000|2021-09-10 12:34:50|86084.1|86059.1|86090.4|86065.4|86091.1|86066.1|86083.5|86058.5|57
1631277300000|2021-09-10 12:35:00|86090.3|86065.3|86086.4|86061.4|86091.1|86066.1|86086.4|86061.4|52
1631277310000|2021-09-10 12:35:10|86086.7|86061.7|86090|86065|86090.4|86065.4|86083|86058|61
1631277320000|2021-09-10 12:35:20|86089.6|86064.6|86099.1|86074.1|86099.4|86074.4|86088.4|86063.4|48
1631277330000|2021-09-10 12:35:30|86099.7|86074.7|86096.8|86071.8|86103|86078|86095.5|86070.5|56
1631277340000|2021-09-10 12:35:40|86097|86072|86095.7|86070.7|86097.1|86072.1|86095.7|86070.7|27
1631277350000|2021-09-10 12:35:50|86095.8|86070.8|86095.1|86070.1|86098|86073|86093.7|86068.7|47
1631277360000|2021-09-10 12:36:00|86095.9|86070.9|86095.8|86070.8|86097.7|86072.7|86094.8|86069.8|38
1631277370000|2021-09-10 12:36:10|86096.3|86071.3|86090.4|86065.4|86096.3|86071.3|86090.4|86065.4|50
1631277380000|2021-09-10 12:36:20|86091.2|86066.2|86094.4|86069.4|86095.6|86070.6|86091.2|86066.2|42
1631277390000|2021-09-10 12:36:30|86093.8|86068.8|86084.7|86059.7|86093.9|86068.9|86084.1|86059.1|49
1631277400000|2021-09-10 12:36:40|86084.5|86059.5|86091.6|86066.6|86091.6|86066.6|86084.4|86059.4|60
1631277410000|2021-09-10 12:36:50|86091.7|86066.7|86089.5|86064.5|86093.3|86068.3|86088.1|86063.1|54
1631277420000|2021-09-10 12:37:00|86090|86065|86091.8|86066.8|86093.6|86068.6|86089.5|86064.5|47
1631277430000|2021-09-10 12:37:10|86092|86067|86085.2|86060.2|86093.2|86068.2|86085.2|86060.2|39
1631277440000|2021-09-10 12:37:20|86084.6|86059.6|86095.8|86070.8|86095.8|86070.8|86084.6|86059.6|51
1631277450000|2021-09-10 12:37:30|86096|86071|86095.9|86070.9|86096.7|86071.7|86094.7|86069.7|48
1631277460000|2021-09-10 12:37:40|86096|86071|86096.9|86071.9|86097.2|86072.2|86093.1|86068.1|29
1631277470000|2021-09-10 12:37:50|86096.8|86071.8|86096.6|86071.6|86097|86072|86093.9|86068.9|40
1631277480000|2021-09-10 12:38:00|86096.7|86071.7|86099.4|86074.4|86099.4|86074.4|86095.9|86070.9|47
1631277490000|2021-09-10 12:38:10|86099|86074|86096.4|86071.4|86099.2|86074.2|86093.8|86068.8|42
1631277500000|2021-09-10 12:38:20|86096.2|86071.2|86095.3|86070.3|86100.1|86075.1|86094.3|86069.3|41
1631277510000|2021-09-10 12:38:30|86095.2|86070.2|86091.8|86066.8|86095.8|86070.8|86090|86065|37
1631277520000|2021-09-10 12:38:40|86091.7|86066.7|86090.5|86065.5|86091.9|86066.9|86090.2|86065.2|38
1631277530000|2021-09-10 12:38:50|86091|86066|86091.2|86066.2|86091.6|86066.6|86086|86061|45
1631277540000|2021-09-10 12:39:00|86090.4|86065.4|86089.4|86064.4|86091.6|86066.6|86089.1|86064.1|45
1631277550000|2021-09-10 12:39:10|86089.5|86064.5|86090.3|86065.3|86091.1|86066.1|86089.2|86064.2|31
1631277560000|2021-09-10 12:39:20|86090.7|86065.7|86090.6|86065.6|86092.5|86067.5|86086.2|86061.2|50
1631277570000|2021-09-10 12:39:30|86094.2|86069.2|86086.2|86061.2|86094.2|86069.2|86085.7|86060.7|53
1631277580000|2021-09-10 12:39:40|86086.3|86061.3|86084.8|86059.8|86087.6|86062.6|86084.8|86059.8|33
1631277590000|2021-09-10 12:39:50|86085.3|86060.3|86084.1|86059.1|86085.3|86060.3|86082.7|86057.7|54
1631277600000|2021-09-10 12:40:00|86084.4|86059.4|86076.1|86051.1|86084.4|86059.4|86075.5|86050.5|49
1631277610000|2021-09-10 12:40:10|86079|86054|86086.7|86061.7|86086.7|86061.7|86079|86054|50
1631277620000|2021-09-10 12:40:20|86086.5|86061.5|86096.5|86071.5|86097.1|86072.1|86084.7|86059.7|59
1631277630000|2021-09-10 12:40:30|86096.7|86071.7|86092.4|86067.4|86098.1|86073.1|86092.2|86067.2|41
1631277640000|2021-09-10 12:40:40|86093.3|86068.3|86092.6|86067.6|86097.6|86072.6|86091.1|86066.1|44
1631277650000|2021-09-10 12:40:50|86092.5|86067.5|86093|86068|86093.7|86068.7|86091.9|86066.9|28
1631277660000|2021-09-10 12:41:00|86093.3|86068.3|86090.4|86065.4|86093.6|86068.6|86089.6|86064.6|42
1631277670000|2021-09-10 12:41:10|86090.3|86065.3|86089.9|86064.9|86091.9|86066.9|86089.2|86064.2|35
1631277680000|2021-09-10 12:41:20|86090|86065|86095.8|86070.8|86097.2|86072.2|86086.4|86061.4|55
1631277690000|2021-09-10 12:41:30|86095.3|86070.3|86095.7|86070.7|86097.7|86072.7|86089.7|86064.7|53
1631277700000|2021-09-10 12:41:40|86095.8|86070.8|86097.2|86072.2|86097.6|86072.6|86094|86069|43
1631277710000|2021-09-10 12:41:50|86094|86069|86089.1|86064.1|86098.3|86073.3|86085.1|86060.1|60
1631277720000|2021-09-10 12:42:00|86088.4|86063.4|86090|86065|86090.5|86065.5|86088.4|86063.4|49
1631277730000|2021-09-10 12:42:10|86089.9|86064.9|86089.2|86064.2|86090.4|86065.4|86086.5|86061.5|51
1631277740000|2021-09-10 12:42:20|86090.1|86065.1|86080.7|86055.7|86090.1|86065.1|86080.4|86055.4|54
1631277750000|2021-09-10 12:42:30|86081.2|86056.2|86079.2|86054.2|86081.4|86056.4|86077.6|86052.6|46
1631277760000|2021-09-10 12:42:40|86078.9|86053.9|86084.4|86059.4|86086.1|86061.1|86078.9|86053.9|46
1631277770000|2021-09-10 12:42:50|86083.9|86058.9|86075.9|86050.9|86085|86060|86075.3|86050.3|57
1631277780000|2021-09-10 12:43:00|86075.7|86050.7|86068.4|86043.4|86075.7|86050.7|86065.6|86040.6|54
1631277790000|2021-09-10 12:43:10|86068.1|86043.1|86065.2|86040.2|86071.2|86046.2|86065.2|86040.2|52
1631277800000|2021-09-10 12:43:20|86065.3|86040.3|86065.8|86040.8|86068.2|86043.2|86064.9|86039.9|50
1631277810000|2021-09-10 12:43:30|86066.1|86041.1|86069.3|86044.3|86071.7|86046.7|86065.3|86040.3|49
1631277820000|2021-09-10 12:43:40|86069.1|86044.1|86067.4|86042.4|86070.1|86045.1|86065.4|86040.4|58
1631277830000|2021-09-10 12:43:50|86067.3|86042.3|86075.4|86050.4|86077.3|86052.3|86067.2|86042.2|53
1631277840000|2021-09-10 12:44:00|86075.8|86050.8|86079.2|86054.2|86079.8|86054.8|86073.6|86048.6|65
1631277850000|2021-09-10 12:44:10|86080.1|86055.1|86069.8|86044.8|86082|86057|86068.8|86043.8|59
1631277860000|2021-09-10 12:44:20|86069.7|86044.7|86070.4|86045.4|86071.2|86046.2|86068.6|86043.6|45
1631277870000|2021-09-10 12:44:30|86070.7|86045.7|86077.4|86052.4|86078.5|86053.5|86067.4|86042.4|61
1631277880000|2021-09-10 12:44:40|86079|86054|86080.2|86055.2|86080.4|86055.4|86075.9|86050.9|58
1631277890000|2021-09-10 12:44:50|86078.9|86053.9|86075.9|86050.9|86078.9|86053.9|86075.3|86050.3|44
1631277900000|2021-09-10 12:45:00|86075.8|86050.8|86075.2|86050.2|86076.3|86051.3|86075.2|86050.2|39
1631277910000|2021-09-10 12:45:10|86075.1|86050.1|86082.1|86057.1|86082.1|86057.1|86074.9|86049.9|47
1631277920000|2021-09-10 12:45:20|86082|86057|86082|86057|86083.2|86058.2|86081.1|86056.1|44
1631277930000|2021-09-10 12:45:30|86082.2|86057.2|86077.8|86052.8|86082.7|86057.7|86077.2|86052.2|45
1631277940000|2021-09-10 12:45:40|86078.1|86053.1|86070.2|86045.2|86078.8|86053.8|86070.2|86045.2|54
1631277950000|2021-09-10 12:45:50|86070.9|86045.9|86071.8|86046.8|86072.3|86047.3|86069.6|86044.6|34
1631277960000|2021-09-10 12:46:00|86071.9|86046.9|86070.8|86045.8|86072.3|86047.3|86070.3|86045.3|30
1631277970000|2021-09-10 12:46:10|86070.9|86045.9|86071.4|86046.4|86072.2|86047.2|86067.8|86042.8|36
1631277980000|2021-09-10 12:46:20|86071.8|86046.8|86074|86049|86076.2|86051.2|86068.4|86043.4|54
1631277990000|2021-09-10 12:46:30|86072.8|86047.8|86070.5|86045.5|86075.6|86050.6|86070.5|86045.5|45
1631278000000|2021-09-10 12:46:40|86072.3|86047.3|86060.6|86035.6|86073|86048|86058.4|86033.4|50
1631278010000|2021-09-10 12:46:50|86057.7|86032.7|86058.3|86033.3|86060.2|86035.2|86052.5|86027.5|56
1631278020000|2021-09-10 12:47:00|86058.8|86033.8|86062.8|86037.8|86063.8|86038.8|86058.1|86033.1|62
1631278030000|2021-09-10 12:47:10|86062.3|86037.3|86068.8|86043.8|86070|86045|86061.5|86036.5|50
1631278040000|2021-09-10 12:47:20|86065.9|86040.9|86061.2|86036.2|86067.2|86042.2|86059.9|86034.9|52
1631278050000|2021-09-10 12:47:30|86061.7|86036.7|86060.1|86035.1|86063.3|86038.3|86057.6|86032.6|46
1631278060000|2021-09-10 12:47:40|86060.2|86035.2|86057|86032|86060.6|86035.6|86055.1|86030.1|58
1631278070000|2021-09-10 12:47:50|86056.9|86031.9|86055|86030|86060.4|86035.4|86051.7|86026.7|64
1631278080000|2021-09-10 12:48:00|86054.5|86029.5|86057.8|86032.8|86058.8|86033.8|86053.1|86028.1|47
1631278090000|2021-09-10 12:48:10|86057.7|86032.7|86055.4|86030.4|86068.7|86033.2|86053.7|86018.7|51
1631278100000|2021-09-10 12:48:20|86055.5|86030.5|86055.9|86030.9|86057.2|86032.2|86052.3|86027.3|58
1631278110000|2021-09-10 12:48:30|86055.5|86030.5|86055|86030|86055.7|86030.7|86051.1|86026.1|50
1631278120000|2021-09-10 12:48:40|86054.5|86029.5|86061.1|86036.1|86061.9|86036.9|86052.7|86027.7|59
1631278130000|2021-09-10 12:48:50|86061.4|86036.4|86063.6|86038.6|86064.8|86039.8|86058.7|86033.7|54
1631278140000|2021-09-10 12:49:00|86064.1|86039.1|86065.8|86040.8|86065.9|86040.9|86063.4|86038.4|35
1631278150000|2021-09-10 12:49:10|86065.6|86040.6|86066.2|86041.2|86068|86043|86064.3|86039.3|50
1631278160000|2021-09-10 12:49:20|86065|86040|86072.7|86047.7|86072.7|86047.7|86062.1|86037.1|57
1631278170000|2021-09-10 12:49:30|86072.8|86047.8|86083.7|86058.7|86084.4|86059.4|86072.6|86047.6|66
1631278180000|2021-09-10 12:49:40|86083.9|86058.9|86081.9|86056.9|86084.2|86059.2|86077.1|86052.1|47
1631278190000|2021-09-10 12:49:50|86081.6|86056.6|86084.6|86059.6|86084.8|86059.8|86079.7|86054.7|46
1631278200000|2021-09-10 12:50:00|86086.1|86061.1|86086.3|86061.3|86086.6|86061.6|86080.8|86055.8|50
1631278210000|2021-09-10 12:50:10|86086.4|86061.4|86082.4|86057.4|86086.4|86061.4|86080.4|86055.4|53
1631278220000|2021-09-10 12:50:20|86081.1|86056.1|86087.4|86062.4|86087.4|86062.4|86080.5|86055.5|51
1631278230000|2021-09-10 12:50:30|86087.2|86062.2|86088.9|86063.9|86089.9|86064.9|86085|86060|55
1631278240000|2021-09-10 12:50:40|86089.3|86064.3|86097.3|86072.3|86097.3|86072.3|86088.3|86063.3|54
1631278250000|2021-09-10 12:50:50|86097.2|86072.2|86097.1|86072.1|86098.7|86073.7|86094.8|86069.8|33
1631278260000|2021-09-10 12:51:00|86096.8|86071.8|86103.3|86078.3|86103.3|86078.3|86096.8|86071.8|54
1631278270000|2021-09-10 12:51:10|86102.7|86077.7|86108.8|86083.8|86109.3|86084.3|86102.7|86077.7|48
1631278280000|2021-09-10 12:51:20|86109.2|86084.2|86118.4|86093.4|86119|86094|86104.7|86079.7|57
1631278290000|2021-09-10 12:51:30|86117.7|86092.7|86113.8|86088.8|86118.8|86093.8|86113.3|86088.3|48
1631278300000|2021-09-10 12:51:40|86113.5|86088.5|86108.5|86083.5|86114.8|86089.8|86107.7|86082.7|59
1631278310000|2021-09-10 12:51:50|86109.9|86084.9|86112.4|86087.4|86112.4|86087.4|86106.5|86081.5|55
1631278320000|2021-09-10 12:52:00|86112|86087|86111.1|86086.1|86114.1|86089.1|86109.1|86084.1|56
1631278330000|2021-09-10 12:52:10|86110.9|86085.9|86109.6|86084.6|86112.8|86087.8|86107.3|86082.3|54
1631278340000|2021-09-10 12:52:20|86108.8|86083.8|86116.8|86091.8|86116.8|86091.8|86108.4|86083.4|58
1631278350000|2021-09-10 12:52:30|86114.9|86089.9|86118.8|86093.8|86119.3|86094.3|86113.6|86088.6|56
1631278360000|2021-09-10 12:52:40|86118.7|86093.7|86119.5|86094.5|86119.7|86094.7|86116.7|86091.7|40
1631278370000|2021-09-10 12:52:50|86119|86094|86135.2|86110.2|86135.8|86110.8|86118.7|86093.7|51
1631278380000|2021-09-10 12:53:00|86135.3|86110.3|86135.1|86110.1|86137.3|86112.3|86132.7|86107.7|46
1631278390000|2021-09-10 12:53:10|86135.2|86110.2|86133.8|86108.8|86135.8|86110.8|86133.7|86108.7|34
1631278400000|2021-09-10 12:53:20|86133.9|86108.9|86133.7|86108.7|86134.7|86109.7|86132.2|86107.2|34
1631278410000|2021-09-10 12:53:30|86133.3|86108.3|86130.4|86105.4|86135.3|86110.3|86130.3|86105.3|39
1631278420000|2021-09-10 12:53:40|86130.2|86105.2|86133.7|86108.7|86134.3|86109.3|86130.2|86105.2|45
1631278430000|2021-09-10 12:53:50|86133.1|86108.1|86127.7|86102.7|86134.7|86109.7|86127.7|86102.7|44
1631278440000|2021-09-10 12:54:00|86127.9|86102.9|86130.4|86105.4|86130.5|86105.5|86121.9|86096.9|48
1631278450000|2021-09-10 12:54:10|86130.6|86105.6|86137.7|86112.7|86138.4|86113.4|86130.1|86105.1|56
1631278460000|2021-09-10 12:54:20|86137.4|86112.4|86138.1|86113.1|86138.6|86113.6|86136.8|86111.8|44
1631278470000|2021-09-10 12:54:30|86138.7|86113.7|86144.2|86119.2|86146|86121|86135.3|86110.3|58
1631278480000|2021-09-10 12:54:40|86143.7|86118.7|86147.3|86122.3|86148.2|86123.2|86143.2|86118.2|57
1631278490000|2021-09-10 12:54:50|86147.8|86122.8|86146.3|86121.3|86149.3|86124.3|86145.4|86120.4|38
1631278500000|2021-09-10 12:55:00|86146|86121|86148.9|86123.9|86150.9|86125.9|86145.9|86120.9|43
1631278510000|2021-09-10 12:55:10|86150.7|86125.7|86153.7|86128.7|86155.3|86130.3|86150.5|86125.5|43
1631278520000|2021-09-10 12:55:20|86153.5|86128.5|86153.7|86128.7|86155|86130|86153.3|86128.3|37
1631278530000|2021-09-10 12:55:30|86152.1|86127.1|86148.2|86123.2|86153|86128|86148.2|86123.2|46
1631278540000|2021-09-10 12:55:40|86145.2|86120.2|86147.6|86122.6|86150|86125|86145.2|86120.2|44
1631278550000|2021-09-10 12:55:50|86147.7|86122.7|86152.8|86127.8|86152.8|86127.8|86146.7|86121.7|50
1631278560000|2021-09-10 12:56:00|86153.9|86128.9|86147|86122|86154.5|86129.5|86144.6|86119.6|59
1631278570000|2021-09-10 12:56:10|86146.4|86121.4|86144.6|86119.6|86147|86122|86141.1|86116.1|50
1631278580000|2021-09-10 12:56:20|86144.5|86119.5|86148.8|86123.8|86154.6|86129.6|86144.5|86119.5|41
1631278590000|2021-09-10 12:56:30|86148.5|86123.5|86150.9|86125.9|86152.1|86127.1|86148.5|86123.5|37
1631278600000|2021-09-10 12:56:40|86151.1|86126.1|86150.7|86125.7|86152.1|86127.1|86150|86125|36
1631278610000|2021-09-10 12:56:50|86150.8|86125.8|86158.7|86133.7|86159.4|86134.4|86150.8|86125.8|48
1631278620000|2021-09-10 12:57:00|86160.2|86135.2|86153.7|86128.7|86160.2|86135.2|86152.6|86127.6|53
1631278630000|2021-09-10 12:57:10|86153.6|86128.6|86154|86129|86155.1|86130.1|86151|86126|50
1631278640000|2021-09-10 12:57:20|86153.7|86128.7|86148.5|86123.5|86153.7|86128.7|86147.8|86122.8|40
1631278650000|2021-09-10 12:57:30|86149.4|86124.4|86154.9|86129.9|86154.9|86129.9|86146.8|86121.8|50
1631278660000|2021-09-10 12:57:40|86154.5|86129.5|86157.8|86132.8|86158.8|86133.8|86150.9|86125.9|60
1631278670000|2021-09-10 12:57:50|86157.7|86132.7|86167.7|86142.7|86176.4|86143.1|86157.7|86126.4|56
1631278680000|2021-09-10 12:58:00|86168.3|86143.3|86163.3|86138.3|86169.3|86144.3|86161|86136|52
1631278690000|2021-09-10 12:58:10|86163.1|86138.1|86155.3|86130.3|86163.5|86138.5|86152.8|86127.8|57
1631278700000|2021-09-10 12:58:20|86156.4|86131.4|86157.1|86132.1|86158.2|86133.2|86154.4|86129.4|44
1631278710000|2021-09-10 12:58:30|86157.4|86132.4|86154.7|86129.7|86158.1|86133.1|86154.1|86129.1|36
1631278720000|2021-09-10 12:58:40|86154.4|86129.4|86158.9|86133.9|86158.9|86133.9|86154.4|86129.4|40
1631278730000|2021-09-10 12:58:50|86159|86134|86164.9|86139.9|86164.9|86139.9|86159|86134|53
1631278740000|2021-09-10 12:59:00|86164.7|86139.7|86164.8|86139.8|86167.4|86142.4|86161.8|86136.8|40
1631278750000|2021-09-10 12:59:10|86165.5|86140.5|86164|86139|86165.7|86140.7|86161.5|86136.5|38
1631278760000|2021-09-10 12:59:20|86163.9|86138.9|86161.8|86136.8|86163.9|86138.9|86161.5|86136.5|27
1631278770000|2021-09-10 12:59:30|86162.1|86137.1|86161.2|86136.2|86162.5|86137.5|86160.9|86135.9|38
1631278780000|2021-09-10 12:59:40|86161.4|86136.4|86162.3|86137.3|86176.8|86140.1|86158.1|86126.8|49
1631278790000|2021-09-10 12:59:50|86162.2|86137.2|86159.5|86134.5|86166.4|86141.4|86158.5|86133.5|61
1631278800000|2021-09-10 13:00:00|86158.6|86133.6|86159.9|86134.9|86164.1|86139.1|86154.1|86129.1|62
1631278810000|2021-09-10 13:00:10|86163.5|86138.5|86173.5|86148.5|86173.5|86148.5|86159.7|86134.7|53
1631278820000|2021-09-10 13:00:20|86174|86149|86176.1|86151.1|86189.4|86151.8|86172.3|86138.2|56
1631278830000|2021-09-10 13:00:30|86176|86151|86189.5|86164.5|86190|86165|86176|86151|59
1631278840000|2021-09-10 13:00:40|86191.3|86166.3|86186.6|86161.6|86203.1|86168.5|86186.3|86152.3|60
1631278850000|2021-09-10 13:00:50|86186.4|86161.4|86196|86171|86199.8|86174.8|86184.8|86159.8|55
1631278860000|2021-09-10 13:01:00|86195.7|86170.7|86204|86179|86204.1|86179.1|86195.7|86170.7|51
1631278870000|2021-09-10 13:01:10|86204.4|86179.4|86216.8|86191.8|86218.5|86193.5|86204.3|86179.3|61
1631278880000|2021-09-10 13:01:20|86217.9|86192.9|86220|86195|86220.6|86195.6|86217.9|86192.9|50
1631278890000|2021-09-10 13:01:30|86219.8|86194.8|86227|86177|86232.4|86195|86218|86177|47
1631278900000|2021-09-10 13:01:40|86228.1|86178.1|86213.5|86188.5|86228.1|86191.3|86211.3|86177|36
1631278910000|2021-09-10 13:01:50|86213.6|86188.6|86206.6|86181.6|86214.3|86189.3|86206.6|86181.6|53
1631278920000|2021-09-10 13:02:00|86206.1|86181.1|86204.3|86179.3|86206.7|86181.7|86200.4|86175.4|57
1631278930000|2021-09-10 13:02:10|86204.4|86179.4|86200.7|86175.7|86207.8|86182.8|86199|86174|49
1631278940000|2021-09-10 13:02:20|86200.9|86175.9|86181.5|86156.5|86205.1|86180.1|86181|86144.3|53
1631278950000|2021-09-10 13:02:30|86180.2|86155.2|86165.1|86140.1|86180.2|86155.2|86162.1|86137.1|64
1631278960000|2021-09-10 13:02:40|86165.5|86140.5|86170.8|86145.8|86170.8|86145.8|86165.3|86140.3|38
1631278970000|2021-09-10 13:02:50|86171.1|86146.1|86170.4|86145.4|86173.9|86148.9|86168.3|86143.3|61
1631278980000|2021-09-10 13:03:00|86168.4|86143.4|86171.9|86146.9|86172|86147|86168.4|86143.4|32
1631278990000|2021-09-10 13:03:10|86171.4|86146.4|86163.8|86138.8|86172|86147|86163.1|86138.1|28
1631279000000|2021-09-10 13:03:20|86163.4|86138.4|86161.8|86111.8|86166.1|86138.4|86152.9|86111.6|51
1631279010000|2021-09-10 13:03:30|86161.5|86111.5|86160.9|86110.9|86163.1|86113.1|86157.6|86107.6|49
1631279020000|2021-09-10 13:03:40|86160.3|86110.3|86149.8|86124.8|86166.9|86129.1|86149.8|86110|57
1631279030000|2021-09-10 13:03:50|86149.4|86124.4|86145.9|86120.9|86150.6|86125.6|86144.7|86119.7|56
1631279040000|2021-09-10 13:04:00|86145.7|86120.7|86144.5|86119.5|86146.1|86121.1|86143.7|86118.7|51
1631279050000|2021-09-10 13:04:10|86145.9|86120.9|86142|86117|86146.4|86121.4|86137.2|86112.2|47
1631279060000|2021-09-10 13:04:20|86143.1|86118.1|86143.3|86118.3|86144.7|86119.7|86143.1|86118.1|38
1631279070000|2021-09-10 13:04:30|86143.4|86118.4|86136|86111|86143.4|86118.4|86134.8|86109.8|54
1631279080000|2021-09-10 13:04:40|86135.9|86110.9|86140.5|86115.5|86141.2|86116.2|86135.5|86110.5|52
1631279090000|2021-09-10 13:04:50|86140.3|86115.3|86144.6|86119.6|86144.6|86119.6|86140.1|86115.1|43
1631279100000|2021-09-10 13:05:00|86144.1|86119.1|86152.9|86127.9|86152.9|86127.9|86143.9|86118.9|58
1631279110000|2021-09-10 13:05:10|86152.4|86127.4|86159.4|86134.4|86167.5|86135.7|86152.4|86117.2|48
1631279120000|2021-09-10 13:05:20|86159.2|86134.2|86165.6|86140.6|86167.5|86142.5|86159.1|86134.1|48
1631279130000|2021-09-10 13:05:30|86165.4|86140.4|86171.7|86146.7|86174.4|86149.4|86164.6|86139.6|45
1631279140000|2021-09-10 13:05:40|86171.8|86146.8|86161.5|86136.5|86172.7|86147.7|86161.5|86136.5|49
1631279150000|2021-09-10 13:05:50|86160.6|86135.6|86167.2|86142.2|86167.6|86142.6|86158.5|86133.5|61
1631279160000|2021-09-10 13:06:00|86167.6|86142.6|86164.4|86139.4|86171.3|86146.3|86164.3|86139.3|52
1631279170000|2021-09-10 13:06:10|86164.3|86139.3|86169.4|86144.4|86169.6|86144.6|86163.9|86138.9|52
1631279180000|2021-09-10 13:06:20|86168.7|86143.7|86167.8|86142.8|86169.4|86144.4|86166.9|86141.9|47
1631279190000|2021-09-10 13:06:30|86167.9|86142.9|86172.6|86147.6|86173.3|86148.3|86166.3|86141.3|53
1631279200000|2021-09-10 13:06:40|86171.3|86146.3|86175.9|86150.9|86177.8|86152.8|86168.9|86143.9|39
1631279210000|2021-09-10 13:06:50|86176.3|86151.3|86171|86146|86177.1|86152.1|86170.8|86145.8|52
1631279220000|2021-09-10 13:07:00|86170.7|86145.7|86169.6|86144.6|86171.6|86146.6|86168.4|86143.4|48
1631279230000|2021-09-10 13:07:10|86169.5|86144.5|86160.8|86135.8|86172.2|86147.2|86160.8|86135.8|47
1631279240000|2021-09-10 13:07:20|86160|86135|86160.2|86135.2|86161.8|86136.8|86154.7|86129.7|62
1631279250000|2021-09-10 13:07:30|86159.7|86134.7|86157.2|86132.2|86159.7|86134.7|86156.3|86131.3|40
1631279260000|2021-09-10 13:07:40|86157.3|86132.3|86157.8|86132.8|86160.3|86135.3|86153.3|86128.3|43
1631279270000|2021-09-10 13:07:50|86157.9|86132.9|86156.6|86131.6|86157.9|86132.9|86156.6|86131.6|35
1631279280000|2021-09-10 13:08:00|86157.5|86132.5|86155.1|86130.1|86158.8|86133.8|86154.2|86129.2|46
1631279290000|2021-09-10 13:08:10|86154.7|86129.7|86150.9|86125.9|86156|86131|86150.4|86125.4|42
1631279300000|2021-09-10 13:08:20|86150.3|86125.3|86151.6|86101.6|86154.2|86126.4|86141.8|86100.5|45
1631279310000|2021-09-10 13:08:30|86151.9|86101.9|86142.6|86117.6|86152|86118.4|86137.8|86096.7|65
1631279320000|2021-09-10 13:08:40|86142.7|86117.7|86140.8|86115.8|86143.6|86118.6|86138.1|86113.1|40
1631279330000|2021-09-10 13:08:50|86141.3|86116.3|86134|86109|86149|86116.3|86133.2|86098.1|51
1631279340000|2021-09-10 13:09:00|86135.2|86110.2|86128.7|86103.7|86135.6|86110.6|86128.1|86103.1|54
1631279350000|2021-09-10 13:09:10|86128.6|86103.6|86121.2|86096.2|86128.6|86103.6|86118.2|86093.2|40
1631279360000|2021-09-10 13:09:20|86121|86096|86125.3|86100.3|86127.2|86102.2|86120.8|86095.8|33
1631279370000|2021-09-10 13:09:30|86125.7|86100.7|86127|86102|86128.2|86103.2|86125.3|86100.3|43
1631279380000|2021-09-10 13:09:40|86127.1|86102.1|86130.5|86105.5|86131.2|86106.2|86125.1|86100.1|55
1631279390000|2021-09-10 13:09:50|86130.6|86105.6|86129.5|86104.5|86131.4|86106.4|86128.4|86103.4|35
1631279400000|2021-09-10 13:10:00|86129.3|86104.3|86129|86104|86132.4|86107.4|86125.5|86100.5|44
1631279410000|2021-09-10 13:10:10|86129.1|86104.1|86131.1|86106.1|86131.2|86106.2|86128.1|86103.1|37
1631279420000|2021-09-10 13:10:20|86130.7|86105.7|86127.3|86102.3|86130.7|86105.7|86126.8|86101.8|32
1631279430000|2021-09-10 13:10:30|86127.4|86102.4|86120.7|86095.7|86128.4|86103.4|86119.5|86094.5|37
1631279440000|2021-09-10 13:10:40|86120.8|86095.8|86121.8|86096.8|86123.3|86098.3|86120.6|86095.6|39
1631279450000|2021-09-10 13:10:50|86121.4|86096.4|86123.5|86098.5|86124|86099|86121|86096|29
1631279460000|2021-09-10 13:11:00|86123.8|86098.8|86122.9|86097.9|86129|86104|86122.9|86097.9|44
1631279470000|2021-09-10 13:11:10|86123.2|86098.2|86122|86097|86124|86099|86118.9|86093.9|50
1631279480000|2021-09-10 13:11:20|86121.9|86096.9|86118|86093|86123.3|86098.3|86116.3|86091.3|39
1631279490000|2021-09-10 13:11:30|86111.7|86086.7|86113.7|86088.7|86114.7|86089.7|86110.6|86085.6|33
1631279500000|2021-09-10 13:11:40|86113.6|86088.6|86113.7|86088.7|86114.4|86089.4|86113.2|86088.2|29
1631279510000|2021-09-10 13:11:50|86113.8|86088.8|86117.6|86092.6|86119.2|86094.2|86113.8|86088.8|37
1631279520000|2021-09-10 13:12:00|86117.4|86092.4|86119.1|86094.1|86121.8|86096.8|86117.3|86092.3|42
1631279530000|2021-09-10 13:12:10|86119.6|86094.6|86118.9|86093.9|86122.7|86097.7|86118|86093|44
1631279540000|2021-09-10 13:12:20|86119|86094|86115.8|86090.8|86119|86094|86111.7|86086.7|63
1631279550000|2021-09-10 13:12:30|86116|86091|86118|86093|86118.8|86093.8|86115.7|86090.7|49
1631279560000|2021-09-10 13:12:40|86117.6|86092.6|86118.7|86093.7|86119.3|86094.3|86117.6|86092.6|29
1631279570000|2021-09-10 13:12:50|86118|86093|86117.9|86092.9|86119.3|86094.3|86113.1|86088.1|55
1631279580000|2021-09-10 13:13:00|86117.7|86092.7|86111|86086|86118.3|86093.3|86110|86085|41
1631279590000|2021-09-10 13:13:10|86111.1|86086.1|86108.6|86083.6|86111.1|86086.1|86108.3|86083.3|41
1631279600000|2021-09-10 13:13:20|86108.4|86083.4|86108.9|86083.9|86110.8|86085.8|86106.9|86081.9|50
1631279610000|2021-09-10 13:13:30|86108.1|86083.1|86110.7|86085.7|86110.7|86085.7|86107.7|86082.7|35
1631279620000|2021-09-10 13:13:40|86110.6|86085.6|86108.4|86083.4|86110.6|86085.6|86107.3|86082.3|48
1631279630000|2021-09-10 13:13:50|86108.2|86083.2|86108.1|86083.1|86108.9|86083.9|86107.6|86082.6|32
1631279640000|2021-09-10 13:14:00|86108|86083|86109.3|86084.3|86109.6|86084.6|86108|86083|31
1631279650000|2021-09-10 13:14:10|86109.4|86084.4|86116.9|86091.9|86117.6|86092.6|86107.8|86082.8|45
1631279660000|2021-09-10 13:14:20|86117|86092|86115.3|86090.3|86117.3|86092.3|86113.8|86088.8|37
1631279670000|2021-09-10 13:14:30|86115.4|86090.4|86133.3|86108.3|86134.3|86109.3|86115.4|86090.4|57
1631279680000|2021-09-10 13:14:40|86133.4|86108.4|86125.2|86100.2|86134.1|86109.1|86121.4|86096.4|41
1631279690000|2021-09-10 13:14:50|86125.4|86100.4|86129.2|86104.2|86129.6|86104.6|86124.5|86099.5|43
1631279700000|2021-09-10 13:15:00|86128.8|86103.8|86121.9|86096.9|86129.4|86104.4|86119.6|86094.6|55
1631279710000|2021-09-10 13:15:10|86121.5|86096.5|86123.5|86098.5|86125.8|86100.8|86121.5|86096.5|46
1631279720000|2021-09-10 13:15:20|86123.7|86098.7|86117|86092|86124.3|86099.3|86114.2|86089.2|48
1631279730000|2021-09-10 13:15:30|86116.8|86091.8|86117.4|86092.4|86118.8|86093.8|86116.4|86091.4|41
1631279740000|2021-09-10 13:15:40|86117.3|86092.3|86117.8|86092.8|86117.9|86092.9|86115.1|86090.1|49
1631279750000|2021-09-10 13:15:50|86117.4|86092.4|86127.8|86102.8|86128.3|86103.3|86117.4|86092.4|48
1631279760000|2021-09-10 13:16:00|86127.9|86102.9|86118|86093|86127.9|86102.9|86116.3|86091.3|52
1631279770000|2021-09-10 13:16:10|86117.8|86092.8|86125.3|86100.3|86125.3|86100.3|86117.8|86092.8|40
1631279780000|2021-09-10 13:16:20|86125.8|86100.8|86124|86099|86125.8|86100.8|86117.3|86092.3|50
1631279790000|2021-09-10 13:16:30|86122.4|86097.4|86122|86097|86126.6|86101.6|86121.3|86096.3|51
1631279800000|2021-09-10 13:16:40|86121.9|86096.9|86113.5|86088.5|86122.4|86097.4|86111.6|86086.6|44
1631279810000|2021-09-10 13:16:50|86113.3|86088.3|86110.4|86085.4|86113.9|86088.9|86110.4|86085.4|42
1631279820000|2021-09-10 13:17:00|86109.7|86084.7|86116|86091|86116.7|86091.7|86109.4|86084.4|37
1631279830000|2021-09-10 13:17:10|86116.3|86091.3|86119.2|86094.2|86119.9|86094.9|86116.3|86091.3|35
1631279840000|2021-09-10 13:17:20|86118.8|86093.8|86110.4|86085.4|86119|86094|86106.7|86081.7|53
1631279850000|2021-09-10 13:17:30|86111|86086|86115|86090|86116.3|86091.3|86111|86086|55
1631279860000|2021-09-10 13:17:40|86114.6|86089.6|86118.1|86093.1|86119.1|86094.1|86113.8|86088.8|56
1631279870000|2021-09-10 13:17:50|86117.8|86092.8|86123.7|86098.7|86124.2|86099.2|86117.6|86092.6|50
1631279880000|2021-09-10 13:18:00|86123.9|86098.9|86125.9|86100.9|86129.1|86104.1|86123.6|86098.6|50
1631279890000|2021-09-10 13:18:10|86126.3|86101.3|86123.6|86098.6|86126.3|86101.3|86123.4|86098.4|41
1631279900000|2021-09-10 13:18:20|86123.7|86098.7|86123.3|86098.3|86124.5|86099.5|86122.5|86097.5|38
1631279910000|2021-09-10 13:18:30|86123.1|86098.1|86123.6|86098.6|86126.5|86101.5|86122.9|86097.9|45
1631279920000|2021-09-10 13:18:40|86123.5|86098.5|86122.7|86097.7|86125|86100|86121.5|86096.5|34
1631279930000|2021-09-10 13:18:50|86122.5|86097.5|86123.7|86098.7|86125.3|86100.3|86122.5|86097.5|40
1631279940000|2021-09-10 13:19:00|86123.6|86098.6|86119|86094|86126.4|86101.4|86116.6|86091.6|48
1631279950000|2021-09-10 13:19:10|86118.4|86093.4|86122.4|86097.4|86122.8|86097.8|86117.3|86092.3|48
1631279960000|2021-09-10 13:19:20|86122.5|86097.5|86131.3|86106.3|86131.6|86106.6|86122.4|86097.4|52
1631279970000|2021-09-10 13:19:30|86131.1|86106.1|86130.4|86105.4|86132|86107|86127.9|86102.9|45
1631279980000|2021-09-10 13:19:40|86130.8|86105.8|86141.4|86116.4|86141.7|86116.7|86129.5|86104.5|51
1631279990000|2021-09-10 13:19:50|86141.2|86116.2|86143.1|86118.1|86143.8|86118.8|86141.2|86116.2|37
1631280000000|2021-09-10 13:20:00|86143.2|86118.2|86147.8|86122.8|86153.3|86128.3|86143|86118|53
1631280010000|2021-09-10 13:20:10|86147.6|86122.6|86138.3|86113.3|86148|86123|86137.7|86112.7|56
1631280020000|2021-09-10 13:20:20|86139.2|86114.2|86147.5|86122.5|86147.5|86122.5|86137.9|86112.9|48
1631280030000|2021-09-10 13:20:30|86147.7|86122.7|86150.1|86125.1|86150.1|86125.1|86144.3|86119.3|57
1631280040000|2021-09-10 13:20:40|86149.8|86124.8|86126.7|86101.7|86150.6|86125.6|86123.6|86098.6|54
1631280050000|2021-09-10 13:20:50|86127.1|86102.1|86126.3|86101.3|86128.3|86103.3|86125.7|86100.7|39
1631280060000|2021-09-10 13:21:00|86126.2|86101.2|86125|86100|86127.5|86102.5|86124.5|86099.5|26
1631280070000|2021-09-10 13:21:10|86125.7|86100.7|86130.8|86105.8|86142.1|86106|86125.3|86091.7|57
1631280080000|2021-09-10 13:21:20|86130.7|86105.7|86132.9|86107.9|86132.9|86107.9|86129|86104|30
1631280090000|2021-09-10 13:21:30|86132.8|86107.8|86149.5|86124.5|86150.2|86125.2|86132.4|86107.4|58
1631280100000|2021-09-10 13:21:40|86149.2|86124.2|86149.2|86124.2|86150.2|86125.2|86144.4|86119.4|48
1631280110000|2021-09-10 13:21:50|86150.1|86125.1|86153.8|86128.8|86154.3|86129.3|86148.3|86123.3|42
1631280120000|2021-09-10 13:22:00|86153.3|86128.3|86154.2|86129.2|86155.1|86130.1|86152.8|86127.8|36
1631280130000|2021-09-10 13:22:10|86154.4|86129.4|86148.2|86123.2|86155.9|86130.9|86147.9|86122.9|40
1631280140000|2021-09-10 13:22:20|86148.8|86123.8|86152.3|86127.3|86153|86128|86147.6|86122.6|48
1631280150000|2021-09-10 13:22:30|86153.5|86128.5|86155.6|86130.6|86157|86132|86152.8|86127.8|32
1631280160000|2021-09-10 13:22:40|86155.2|86130.2|86145|86120|86155.3|86130.3|86144|86119|57
1631280170000|2021-09-10 13:22:50|86145.6|86120.6|86140.7|86115.7|86146.9|86121.9|86140|86115|32
1631280180000|2021-09-10 13:23:00|86140.9|86115.9|86141|86116|86142.4|86117.4|86139.5|86114.5|32
1631280190000|2021-09-10 13:23:10|86141.2|86116.2|86136|86111|86141.2|86116.2|86135|86110|54
1631280200000|2021-09-10 13:23:20|86135|86110|86138.3|86113.3|86138.6|86113.6|86132.3|86107.3|45
1631280210000|2021-09-10 13:23:30|86138.1|86113.1|86138.4|86113.4|86141.2|86116.2|86136.9|86111.9|40
1631280220000|2021-09-10 13:23:40|86138.5|86113.5|86137.1|86112.1|86139.2|86114.2|86137|86112|26
1631280230000|2021-09-10 13:23:50|86137.8|86112.8|86141.3|86116.3|86142.7|86117.7|86133.7|86108.7|51
1631280240000|2021-09-10 13:24:00|86141.9|86116.9|86149|86124|86151|86126|86141.1|86116.1|51
1631280250000|2021-09-10 13:24:10|86149.5|86124.5|86146.3|86121.3|86149.5|86124.5|86145.4|86120.4|34
1631280260000|2021-09-10 13:24:20|86145.7|86120.7|86147.2|86122.2|86148.4|86123.4|86145.1|86120.1|37
1631280270000|2021-09-10 13:24:30|86146.8|86121.8|86146.4|86121.4|86146.8|86121.8|86144.3|86119.3|31
1631280280000|2021-09-10 13:24:40|86146.6|86121.6|86137.1|86112.1|86146.6|86121.6|86133.5|86108.5|53
1631280290000|2021-09-10 13:24:50|86137.5|86112.5|86140.6|86115.6|86141.5|86116.5|86136.2|86111.2|35
1631280300000|2021-09-10 13:25:00|86140.7|86115.7|86141.1|86116.1|86147.1|86122.1|86140.7|86115.7|60
1631280310000|2021-09-10 13:25:10|86141|86116|86142.9|86117.9|86143.1|86118.1|86141|86116|18
1631280320000|2021-09-10 13:25:20|86142.8|86117.8|86138.4|86113.4|86143.4|86118.4|86137.4|86112.4|40
1631280330000|2021-09-10 13:25:30|86139.1|86114.1|86134.4|86109.4|86139.3|86114.3|86132.8|86107.8|58
1631280340000|2021-09-10 13:25:40|86134.3|86109.3|86132|86107|86135|86110|86130.8|86105.8|47
1631280350000|2021-09-10 13:25:50|86132.1|86107.1|86133.2|86108.2|86135.3|86110.3|86130.9|86105.9|52
1631280360000|2021-09-10 13:26:00|86134.6|86109.6|86130.5|86105.5|86135.3|86110.3|86129.6|86104.6|41
1631280370000|2021-09-10 13:26:10|86131.8|86106.8|86131.7|86106.7|86132.2|86107.2|86129.6|86104.6|29
1631280380000|2021-09-10 13:26:20|86131.6|86106.6|86130.6|86105.6|86132.2|86107.2|86127.9|86102.9|51
1631280390000|2021-09-10 13:26:30|86131.1|86106.1|86129.9|86104.9|86131.5|86106.5|86129.4|86104.4|25
1631280400000|2021-09-10 13:26:40|86129.8|86104.8|86128.7|86103.7|86130.1|86105.1|86126.1|86101.1|23
1631280410000|2021-09-10 13:26:50|86128.5|86103.5|86128|86103|86128.5|86103.5|86127.2|86102.2|17
1631280420000|2021-09-10 13:27:00|86128.1|86103.1|86123.4|86098.4|86128.3|86103.3|86122.9|86097.9|44
1631280430000|2021-09-10 13:27:10|86123.3|86098.3|86123.6|86098.6|86124.3|86099.3|86122.3|86097.3|33
1631280440000|2021-09-10 13:27:20|86123.7|86098.7|86126.5|86101.5|86127.4|86102.4|86122.9|86097.9|40
1631280450000|2021-09-10 13:27:30|86126.3|86101.3|86122.8|86097.8|86126.5|86101.5|86122.1|86097.1|33
1631280460000|2021-09-10 13:27:40|86123|86098|86113.3|86088.3|86123.1|86098.1|86113.1|86088.1|42
1631280470000|2021-09-10 13:27:50|86113.4|86088.4|86107.8|86082.8|86121.7|86089.1|86107.8|86070.7|44
1631280480000|2021-09-10 13:28:00|86108.4|86083.4|86108.4|86083.4|86109.2|86084.2|86108|86083|33
1631280490000|2021-09-10 13:28:10|86107.7|86082.7|86111|86086|86114.3|86089.3|86107.2|86082.2|58
1631280500000|2021-09-10 13:28:20|86111.3|86086.3|86114.1|86089.1|86115|86090|86110.6|86085.6|39
1631280510000|2021-09-10 13:28:30|86114.4|86089.4|86117.4|86092.4|86121.4|86096.4|86114|86089|43
1631280520000|2021-09-10 13:28:40|86117.3|86092.3|86117.6|86092.6|86119.9|86094.9|86115.8|86090.8|44
1631280530000|2021-09-10 13:28:50|86116.8|86091.8|86109.6|86084.6|86116.9|86091.9|86109.6|86084.6|42
1631280540000|2021-09-10 13:29:00|86109.8|86084.8|86115.5|86090.5|86117.1|86092.1|86109.6|86084.6|46
1631280550000|2021-09-10 13:29:10|86115.8|86090.8|86117.2|86092.2|86119.1|86094.1|86115.5|86090.5|40
1631280560000|2021-09-10 13:29:20|86117.4|86092.4|86118.7|86093.7|86120.4|86095.4|86116.1|86091.1|46
1631280570000|2021-09-10 13:29:30|86118.6|86093.6|86119|86094|86120.5|86095.5|86118.5|86093.5|34
1631280580000|2021-09-10 13:29:40|86119.2|86094.2|86127.4|86102.4|86128.6|86103.6|86117.9|86092.9|44
1631280590000|2021-09-10 13:29:50|86127.7|86102.7|86122.4|86097.4|86127.8|86102.8|86122.4|86097.4|47
1631280600000|2021-09-10 13:30:00|86122.5|86097.5|86119.2|86094.2|86122.5|86097.5|86118.2|86093.2|39
1631280610000|2021-09-10 13:30:10|86119.3|86094.3|86120.1|86095.1|86124.5|86099.5|86118.7|86093.7|54
1631280620000|2021-09-10 13:30:20|86120.5|86095.5|86123.8|86098.8|86124.3|86099.3|86118.5|86093.5|54
1631280630000|2021-09-10 13:30:30|86123.3|86098.3|86122.6|86097.6|86123.3|86098.3|86120.6|86095.6|46
1631280640000|2021-09-10 13:30:40|86122.3|86097.3|86126.6|86101.6|86129.9|86104.9|86121.5|86096.5|53
1631280650000|2021-09-10 13:30:50|86126.1|86101.1|86117.5|86092.5|86127.1|86102.1|86117.5|86092.5|59
1631280660000|2021-09-10 13:31:00|86116.2|86091.2|86114|86089|86119.2|86094.2|86112.5|86087.5|61
1631280670000|2021-09-10 13:31:10|86114.1|86089.1|86121.5|86096.5|86121.7|86096.7|86114.1|86089.1|40
1631280680000|2021-09-10 13:31:20|86120.6|86095.6|86112.5|86087.5|86120.6|86095.6|86112.4|86087.4|59
1631280690000|2021-09-10 13:31:30|86112.7|86087.7|86111.3|86086.3|86112.7|86087.7|86110.1|86085.1|45
1631280700000|2021-09-10 13:31:40|86111.4|86086.4|86115.3|86090.3|86131.1|86093.2|86110.4|86081.1|52
1631280710000|2021-09-10 13:31:50|86115.4|86090.4|86113.9|86088.9|86116|86091|86112.3|86087.3|43
1631280720000|2021-09-10 13:32:00|86113.6|86088.6|86116.6|86091.6|86130.7|86093.8|86113.6|86080.7|62
1631280730000|2021-09-10 13:32:10|86117|86092|86115.6|86090.6|86121.8|86096.8|86112.7|86087.7|59
1631280740000|2021-09-10 13:32:20|86114.9|86089.9|86111.6|86086.6|86119.8|86094.8|86111.6|86086.6|53
1631280750000|2021-09-10 13:32:30|86110|86085|86104|86079|86111.5|86086.5|86104|86079|56
1631280760000|2021-09-10 13:32:40|86104.8|86079.8|86104.8|86079.8|86110.7|86085.7|86103.5|86078.5|60
1631280770000|2021-09-10 13:32:50|86104.9|86079.9|86105|86080|86105.6|86080.6|86100.6|86075.6|53
1631280780000|2021-09-10 13:33:00|86105.4|86080.4|86100.2|86075.2|86106|86081|86098.6|86073.6|58
1631280790000|2021-09-10 13:33:10|86100.4|86075.4|86106.4|86081.4|86107.4|86082.4|86100.4|86075.4|56
1631280800000|2021-09-10 13:33:20|86106.3|86081.3|86099|86074|86107.8|86082.8|86092.4|86067.4|55
1631280810000|2021-09-10 13:33:30|86098.7|86073.7|86098.3|86073.3|86099|86074|86095.1|86070.1|67
1631280820000|2021-09-10 13:33:40|86098.1|86073.1|86096.7|86071.7|86099.6|86074.6|86094.7|86069.7|54
1631280830000|2021-09-10 13:33:50|86097.8|86072.8|86104.5|86079.5|86105|86080|86097.8|86072.8|60
1631280840000|2021-09-10 13:34:00|86104.4|86079.4|86102.6|86077.6|86106.6|86081.6|86100.6|86075.6|56
1631280850000|2021-09-10 13:34:10|86102.3|86077.3|86116.8|86066.8|86116.8|86080.3|86096.2|86063.8|57
1631280860000|2021-09-10 13:34:20|86105.1|86080.1|86108.3|86083.3|86111.1|86086.1|86105.1|86080.1|57
1631280870000|2021-09-10 13:34:30|86109.2|86084.2|86111.4|86086.4|86111.9|86086.9|86106.6|86081.6|58
1631280880000|2021-09-10 13:34:40|86111.7|86086.7|86113.1|86088.1|86117.3|86092.3|86108.9|86083.9|64
1631280890000|2021-09-10 13:34:50|86112.8|86087.8|86114.6|86089.6|86115.8|86090.8|86112|86087|56
1631280900000|2021-09-10 13:35:00|86114.7|86089.7|86134.3|86109.3|86134.7|86109.7|86114.7|86089.7|67
1631280910000|2021-09-10 13:35:10|86134.4|86109.4|86136.8|86111.8|86137.5|86112.5|86132.9|86107.9|56
1631280920000|2021-09-10 13:35:20|86136.4|86111.4|86145|86120|86147.2|86122.2|86136.4|86111.4|58
1631280930000|2021-09-10 13:35:30|86145.3|86120.3|86138.9|86113.9|86145.5|86120.5|86138.3|86113.3|54
1631280940000|2021-09-10 13:35:40|86138.1|86113.1|86130.1|86105.1|86138.1|86113.1|86130|86105|67
1631280950000|2021-09-10 13:35:50|86130.3|86105.3|86135.2|86110.2|86136.5|86111.5|86129.8|86104.8|62
1631280960000|2021-09-10 13:36:00|86135.5|86110.5|86136.9|86111.9|86137.1|86112.1|86134.9|86109.9|49
1631280970000|2021-09-10 13:36:10|86136.5|86111.5|86136.8|86111.8|86137.8|86112.8|86136.5|86111.5|34
1631280980000|2021-09-10 13:36:20|86136.7|86111.7|86129.4|86104.4|86140.1|86115.1|86129.3|86104.3|54
1631280990000|2021-09-10 13:36:30|86131.5|86106.5|86134.2|86109.2|86140.4|86115.4|86129.8|86104.8|53
1631281000000|2021-09-10 13:36:40|86133.9|86108.9|86130.4|86105.4|86134.7|86109.7|86128.5|86103.5|62
1631281010000|2021-09-10 13:36:50|86132.1|86107.1|86131.7|86106.7|86134.8|86109.8|86131.1|86106.1|64
1631281020000|2021-09-10 13:37:00|86132.9|86107.9|86143.7|86118.7|86144.6|86119.6|86131.1|86106.1|61
1631281030000|2021-09-10 13:37:10|86143.1|86118.1|86150.3|86125.3|86150.8|86125.8|86142.6|86117.6|59
1631281040000|2021-09-10 13:37:20|86150.4|86125.4|86154.2|86129.2|86155.4|86130.4|86147.8|86122.8|53
1631281050000|2021-09-10 13:37:30|86154.1|86129.1|86154.2|86129.2|86160.9|86135.9|86153.3|86128.3|60
1631281060000|2021-09-10 13:37:40|86154.4|86129.4|86140.4|86115.4|86154.9|86129.9|86140.1|86115.1|58
1631281070000|2021-09-10 13:37:50|86141|86116|86143.6|86118.6|86145.1|86120.1|86141|86116|57
1631281080000|2021-09-10 13:38:00|86143.7|86118.7|86145.4|86120.4|86146.9|86121.9|86142.7|86117.7|38
1631281090000|2021-09-10 13:38:10|86145.3|86120.3|86143.6|86118.6|86147|86122|86142.3|86117.3|65
1631281100000|2021-09-10 13:38:20|86144.3|86119.3|86143.9|86118.9|86144.3|86119.3|86141.4|86116.4|53
1631281110000|2021-09-10 13:38:30|86143.7|86118.7|86140.2|86115.2|86143.7|86118.7|86139|86114|46
1631281120000|2021-09-10 13:38:40|86140.1|86115.1|86132.7|86107.7|86140.2|86115.2|86132.7|86107.7|54
1631281130000|2021-09-10 13:38:50|86133|86108|86131.3|86106.3|86134.7|86109.7|86131.1|86106.1|46
1631281140000|2021-09-10 13:39:00|86131.1|86106.1|86125.1|86100.1|86131.2|86106.2|86124.6|86099.6|49
1631281150000|2021-09-10 13:39:10|86124.7|86099.7|86116.7|86091.7|86124.7|86099.7|86116.3|86091.3|56
1631281160000|2021-09-10 13:39:20|86116.9|86091.9|86117.9|86092.9|86119.2|86094.2|86116.1|86091.1|46
1631281170000|2021-09-10 13:39:30|86118|86093|86128.2|86103.2|86128.8|86103.8|86118|86093|61
1631281180000|2021-09-10 13:39:40|86126.9|86101.9|86124.8|86099.8|86127.1|86102.1|86124.7|86099.7|35
1631281190000|2021-09-10 13:39:50|86124.7|86099.7|86124|86099|86126.1|86101.1|86122.9|86097.9|38
1631281200000|2021-09-10 13:40:00|86124.2|86099.2|86123.7|86098.7|86127|86102|86121.6|86096.6|60
1631281210000|2021-09-10 13:40:10|86123.8|86098.8|86120.4|86095.4|86124.5|86099.5|86120.1|86095.1|47
1631281220000|2021-09-10 13:40:20|86120.6|86095.6|86121.9|86096.9|86121.9|86096.9|86110.1|86085.1|69
1631281230000|2021-09-10 13:40:30|86121.7|86096.7|86125.3|86100.3|86132.1|86107.1|86121.7|86096.7|52
1631281240000|2021-09-10 13:40:40|86124.3|86099.3|86120.6|86095.6|86125|86100|86119.3|86094.3|49
1631281250000|2021-09-10 13:40:50|86120.7|86095.7|86123.7|86098.7|86124.9|86099.9|86120.2|86095.2|50
1631281260000|2021-09-10 13:41:00|86123.9|86098.9|86122.5|86097.5|86123.9|86098.9|86119.1|86094.1|46
1631281270000|2021-09-10 13:41:10|86122.7|86097.7|86117.1|86092.1|86123|86098|86113.6|86088.6|54
1631281280000|2021-09-10 13:41:20|86116.4|86091.4|86113.3|86088.3|86116.4|86091.4|86113|86088|29
1631281290000|2021-09-10 13:41:30|86113|86088|86108.5|86083.5|86115.2|86090.2|86108.4|86083.4|55
1631281300000|2021-09-10 13:41:40|86108.3|86083.3|86108.9|86083.9|86110.1|86085.1|86106.7|86081.7|53
1631281310000|2021-09-10 13:41:50|86109.1|86084.1|86108.4|86083.4|86109.7|86084.7|86107.1|86082.1|55
1631281320000|2021-09-10 13:42:00|86108.5|86083.5|86108.4|86083.4|86110.9|86085.9|86108.1|86083.1|42
1631281330000|2021-09-10 13:42:10|86108.3|86083.3|86105.4|86080.4|86109.7|86084.7|86105|86080|49
1631281340000|2021-09-10 13:42:20|86106.1|86081.1|86107.2|86082.2|86109.8|86084.8|86104.6|86079.6|51
1631281350000|2021-09-10 13:42:30|86106.8|86081.8|86110.4|86085.4|86111.3|86086.3|86106.6|86081.6|42
1631281360000|2021-09-10 13:42:40|86109.2|86084.2|86112.2|86087.2|86113.5|86088.5|86108.8|86083.8|37
1631281370000|2021-09-10 13:42:50|86112.5|86087.5|86108.5|86083.5|86112.9|86087.9|86107.4|86082.4|41
1631281380000|2021-09-10 13:43:00|86108.2|86083.2|86097|86072|86109.3|86084.3|86096.8|86071.8|50
1631281390000|2021-09-10 13:43:10|86096.7|86071.7|86097.8|86072.8|86099.1|86074.1|86091|86066|43
1631281400000|2021-09-10 13:43:20|86098.7|86073.7|86098.1|86073.1|86101|86076|86094.9|86069.9|50
1631281410000|2021-09-10 13:43:30|86097.2|86072.2|86102.7|86077.7|86103|86078|86096.2|86071.2|46
1631281420000|2021-09-10 13:43:40|86102.6|86077.6|86111.4|86086.4|86112.7|86087.7|86102.4|86077.4|53
1631281430000|2021-09-10 13:43:50|86110.6|86085.6|86117.7|86092.7|86119.1|86094.1|86110.6|86085.6|50
1631281440000|2021-09-10 13:44:00|86117.1|86092.1|86120.3|86095.3|86121|86096|86114.6|86089.6|62
1631281450000|2021-09-10 13:44:10|86121.4|86096.4|86121.1|86096.1|86121.6|86096.6|86119.4|86094.4|51
1631281460000|2021-09-10 13:44:20|86120.7|86095.7|86125|86100|86128.5|86103.5|86120.7|86095.7|58
1631281470000|2021-09-10 13:44:30|86124.8|86099.8|86122.2|86097.2|86124.8|86099.8|86121|86096|35
1631281480000|2021-09-10 13:44:40|86122.1|86097.1|86133.1|86108.1|86133.1|86108.1|86121.8|86096.8|42
1631281490000|2021-09-10 13:44:50|86131.6|86106.6|86126.7|86101.7|86131.6|86106.6|86126|86101|38
1631281500000|2021-09-10 13:45:00|86126.6|86101.6|86122.4|86097.4|86126.7|86101.7|86119.7|86094.7|59
1631281510000|2021-09-10 13:45:10|86122.5|86097.5|86118.3|86093.3|86122.6|86097.6|86117.6|86092.6|49
1631281520000|2021-09-10 13:45:20|86118.5|86093.5|86121.2|86096.2|86121.5|86096.5|86117.9|86092.9|45
1631281530000|2021-09-10 13:45:30|86121.5|86096.5|86100.1|86075.1|86125|86100|86100.1|86075.1|61
1631281540000|2021-09-10 13:45:40|86100.2|86075.2|86094.3|86069.3|86100.2|86075.2|86092.2|86067.2|63
1631281550000|2021-09-10 13:45:50|86093.5|86068.5|86090.4|86065.4|86094.3|86069.3|86089.8|86064.8|50
1631281560000|2021-09-10 13:46:00|86090.5|86065.5|86089.6|86064.6|86094.3|86069.3|86084.7|86059.7|59
1631281570000|2021-09-10 13:46:10|86089.1|86064.1|86086.4|86061.4|86089.2|86064.2|86081.7|86056.7|59
1631281580000|2021-09-10 13:46:20|86085.9|86060.9|86075|86050|86087|86062|86074.8|86049.8|51
1631281590000|2021-09-10 13:46:30|86074.8|86049.8|86075.7|86050.7|86075.7|86050.7|86069.5|86044.5|55
1631281600000|2021-09-10 13:46:40|86075.6|86050.6|86076.7|86051.7|86077.5|86052.5|86072.9|86047.9|50
1631281610000|2021-09-10 13:46:50|86077.4|86052.4|86080.3|86055.3|86081.7|86056.7|86076.6|86051.6|48
1631281620000|2021-09-10 13:47:00|86082.1|86057.1|86086.8|86061.8|86087.3|86062.3|86078.6|86053.6|53
1631281630000|2021-09-10 13:47:10|86086.7|86061.7|86093.1|86068.1|86094.6|86069.6|86085.7|86060.7|55
1631281640000|2021-09-10 13:47:20|86092.8|86067.8|86092|86067|86093.2|86068.2|86092|86067|35
1631281650000|2021-09-10 13:47:30|86091.3|86066.3|86091.2|86066.2|86092.3|86067.3|86087.3|86062.3|48
1631281660000|2021-09-10 13:47:40|86089.8|86064.8|86090.4|86065.4|86093.7|86068.7|86089.1|86064.1|42
1631281670000|2021-09-10 13:47:50|86090.6|86065.6|86089.3|86064.3|86091.3|86066.3|86085.7|86060.7|52
1631281680000|2021-09-10 13:48:00|86089.4|86064.4|86093.2|86068.2|86097.8|86072.8|86089.3|86064.3|53
1631281690000|2021-09-10 13:48:10|86092.6|86067.6|86091.3|86066.3|86094.8|86069.8|86088|86063|57
1631281700000|2021-09-10 13:48:20|86091.5|86066.5|86089.7|86064.7|86102.5|86066.5|86085.6|86052.5|55
1631281710000|2021-09-10 13:48:30|86090.4|86065.4|86089.1|86064.1|86094.8|86069.8|86088.3|86063.3|49
1631281720000|2021-09-10 13:48:40|86088.7|86063.7|86084.7|86059.7|86088.7|86063.7|86078.5|86053.5|60
1631281730000|2021-09-10 13:48:50|86085.9|86060.9|86078.1|86053.1|86085.9|86060.9|86077.1|86052.1|57
1631281740000|2021-09-10 13:49:00|86077.8|86052.8|86076.2|86051.2|86081.4|86056.4|86073.8|86048.8|53
1631281750000|2021-09-10 13:49:10|86076.4|86051.4|86069.8|86044.8|86078.3|86053.3|86067.5|86042.5|60
1631281760000|2021-09-10 13:49:20|86070.1|86045.1|86074.5|86049.5|86075|86050|86069.2|86044.2|46
1631281770000|2021-09-10 13:49:30|86074.4|86049.4|86075.3|86050.3|86079.8|86054.8|86073.5|86048.5|61
1631281780000|2021-09-10 13:49:40|86075.7|86050.7|86074.4|86049.4|86076.6|86051.6|86072.3|86047.3|53
1631281790000|2021-09-10 13:49:50|86073.5|86048.5|86078.5|86053.5|86081|86056|86073.5|86048.5|53
1631281800000|2021-09-10 13:50:00|86077.7|86052.7|86097.5|86072.5|86097.8|86072.8|86077.5|86052.5|69
1631281810000|2021-09-10 13:50:10|86096.8|86071.8|86092.5|86067.5|86096.9|86071.9|86090.4|86065.4|55
1631281820000|2021-09-10 13:50:20|86092.6|86067.6|86098.4|86073.4|86101|86076|86092.4|86067.4|59
1631281830000|2021-09-10 13:50:30|86098.7|86073.7|86102.8|86077.8|86103.9|86078.9|86098|86073|48
1631281840000|2021-09-10 13:50:40|86104|86079|86099.1|86074.1|86104.2|86079.2|86098|86073|52
1631281850000|2021-09-10 13:50:50|86099.6|86074.6|86098.5|86073.5|86102.6|86077.6|86087.1|86062.1|59
1631281860000|2021-09-10 13:51:00|86099.1|86074.1|86099.5|86074.5|86103.3|86078.3|86098.8|86073.8|53
1631281870000|2021-09-10 13:51:10|86099.7|86074.7|86105.8|86080.8|86107.7|86082.7|86099.2|86074.2|60
1631281880000|2021-09-10 13:51:20|86104.9|86079.9|86105.3|86080.3|86108.6|86083.6|86102.5|86077.5|51
1631281890000|2021-09-10 13:51:30|86104.6|86079.6|86106.8|86081.8|86109.7|86084.7|86104.6|86079.6|55
1631281900000|2021-09-10 13:51:40|86106.7|86081.7|86114.8|86089.8|86114.8|86089.8|86102.2|86077.2|60
1631281910000|2021-09-10 13:51:50|86114.3|86089.3|86116.5|86091.5|86116.9|86091.9|86114.3|86089.3|41
1631281920000|2021-09-10 13:52:00|86114.3|86089.3|86121.2|86096.2|86121.5|86096.5|86113.9|86088.9|52
1631281930000|2021-09-10 13:52:10|86121.4|86096.4|86127.9|86102.9|86127.9|86102.9|86117.3|86092.3|50
1631281940000|2021-09-10 13:52:20|86127.5|86102.5|86146.9|86121.9|86146.9|86121.9|86126.9|86101.9|55
1631281950000|2021-09-10 13:52:30|86146.7|86121.7|86138.4|86113.4|86146.7|86121.7|86138.4|86113.4|52
1631281960000|2021-09-10 13:52:40|86138.8|86113.8|86150.4|86125.4|86150.8|86125.8|86138.4|86113.4|50
1631281970000|2021-09-10 13:52:50|86150.6|86125.6|86155.6|86130.6|86156.8|86131.8|86148.6|86123.6|62
1631281980000|2021-09-10 13:53:00|86155.5|86130.5|86152.6|86127.6|86156.9|86131.9|86151.6|86126.6|62
1631281990000|2021-09-10 13:53:10|86152.7|86127.7|86137.9|86112.9|86152.7|86127.7|86137.8|86112.8|51
1631282000000|2021-09-10 13:53:20|86138|86113|86132.9|86107.9|86138.7|86113.7|86132.3|86107.3|53
1631282010000|2021-09-10 13:53:30|86132.6|86107.6|86133.4|86108.4|86134.1|86109.1|86130.9|86105.9|50
1631282020000|2021-09-10 13:53:40|86132.9|86107.9|86129|86104|86132.9|86107.9|86128.1|86103.1|41
1631282030000|2021-09-10 13:53:50|86128.9|86103.9|86132.7|86107.7|86133.7|86108.7|86128.9|86103.9|41
1631282040000|2021-09-10 13:54:00|86132.3|86107.3|86135.3|86110.3|86138.2|86113.2|86130.3|86105.3|57
1631282050000|2021-09-10 13:54:10|86136|86111|86137.4|86112.4|86138.2|86113.2|86133.8|86108.8|53
1631282060000|2021-09-10 13:54:20|86138|86113|86131|86106|86139|86114|86127|86102|66
1631282070000|2021-09-10 13:54:30|86130.4|86105.4|86130.3|86105.3|86131.4|86106.4|86126.7|86101.7|52
1631282080000|2021-09-10 13:54:40|86130.5|86105.5|86125.5|86100.5|86131.9|86106.9|86125.5|86100.5|48
1631282090000|2021-09-10 13:54:50|86125.4|86100.4|86122.8|86097.8|86125.7|86100.7|86122.5|86097.5|38
1631282100000|2021-09-10 13:55:00|86122.6|86097.6|86116.7|86091.7|86125.2|86100.2|86113.1|86088.1|62
1631282110000|2021-09-10 13:55:10|86116.6|86091.6|86121.2|86096.2|86122.1|86097.1|86114.8|86089.8|53
1631282120000|2021-09-10 13:55:20|86121.3|86096.3|86122|86097|86123.5|86098.5|86120.2|86095.2|54
1631282130000|2021-09-10 13:55:30|86121.5|86096.5|86118.3|86093.3|86122.5|86097.5|86118.3|86093.3|45
1631282140000|2021-09-10 13:55:40|86118.1|86093.1|86111.7|86086.7|86118.4|86093.4|86108.8|86083.8|56
1631282150000|2021-09-10 13:55:50|86112.2|86087.2|86105.3|86080.3|86112.2|86087.2|86105.3|86080.3|43
1631282160000|2021-09-10 13:56:00|86104.2|86079.2|86098.6|86073.6|86104.3|86079.3|86097.3|86072.3|59
1631282170000|2021-09-10 13:56:10|86099.3|86074.3|86101|86076|86103.7|86078.7|86098.1|86073.1|49
1631282180000|2021-09-10 13:56:20|86101.5|86076.5|86109.4|86084.4|86117.7|86092.7|86101.5|86076.5|56
1631282190000|2021-09-10 13:56:30|86108.9|86083.9|86105.7|86080.7|86122.5|86085.6|86105.6|86072.5|52
1631282200000|2021-09-10 13:56:40|86105.8|86080.8|86114.3|86089.3|86115.9|86090.9|86105.3|86080.3|51
1631282210000|2021-09-10 13:56:50|86114.7|86089.7|86113.9|86088.9|86115.3|86090.3|86112.9|86087.9|47
1631282220000|2021-09-10 13:57:00|86114|86089|86113.3|86088.3|86114.3|86089.3|86113.3|86088.3|40
1631282230000|2021-09-10 13:57:10|86113.1|86088.1|86110.5|86085.5|86113.8|86088.8|86110|86085|42
1631282240000|2021-09-10 13:57:20|86110.2|86085.2|86107.5|86082.5|86110.9|86085.9|86106|86081|43
1631282250000|2021-09-10 13:57:30|86107.2|86082.2|86113.9|86088.9|86115|86090|86106.8|86081.8|58
1631282260000|2021-09-10 13:57:40|86114.2|86089.2|86112.1|86087.1|86115.6|86090.6|86109.8|86084.8|49
1631282270000|2021-09-10 13:57:50|86112|86087|86107.6|86082.6|86112|86087|86107.1|86082.1|57
1631282280000|2021-09-10 13:58:00|86107.8|86082.8|86109.4|86084.4|86110.1|86085.1|86106.9|86081.9|49
1631282290000|2021-09-10 13:58:10|86109.5|86084.5|86110.6|86085.6|86118.3|86093.3|86109.4|86084.4|55
1631282300000|2021-09-10 13:58:20|86111.3|86086.3|86115.4|86090.4|86116.8|86091.8|86110.8|86085.8|56
1631282310000|2021-09-10 13:58:30|86115.5|86090.5|86104.9|86079.9|86115.5|86090.5|86104.9|86079.9|49
1631282320000|2021-09-10 13:58:40|86106.8|86081.8|86070.6|86045.6|86106.8|86081.8|86069.8|86044.8|68
1631282330000|2021-09-10 13:58:50|86069.7|86044.7|86060.4|86035.4|86076.1|86046.2|86058.2|86020.2|63
1631282340000|2021-09-10 13:59:00|86061.3|86036.3|86059.5|86034.5|86071.8|86037|86052.8|86018.4|68
1631282350000|2021-09-10 13:59:10|86059.3|86034.3|86066.5|86041.5|86070.9|86045.9|86059.3|86034.3|47
1631282360000|2021-09-10 13:59:20|86066.1|86041.1|86071.7|86046.7|86072.5|86047.5|86065.6|86040.6|59
1631282370000|2021-09-10 13:59:30|86072|86047|86071.6|86046.6|86074.1|86049.1|86070.2|86045.2|54
1631282380000|2021-09-10 13:59:40|86071|86046|86068.2|86043.2|86072.2|86047.2|86066.7|86041.7|47
1631282390000|2021-09-10 13:59:50|86067.4|86042.4|86063.1|86038.1|86080.9|86042.4|86062.4|86025.1|56
1631282400000|2021-09-10 14:00:00|86062.5|86037.5|86069.4|86044.4|86083.9|86051|86059.6|86024|62
1631282410000|2021-09-10 14:00:10|86069.3|86044.3|86077.6|86052.6|86093.1|86060.5|86069.3|86038.9|68
1631282420000|2021-09-10 14:00:20|86077.5|86052.5|86081.1|86056.1|86082.5|86057.5|86077.2|86052.2|63
1631282430000|2021-09-10 14:00:30|86081.5|86056.5|86086.5|86061.5|86096.4|86064.9|86080.3|86045.6|69
1631282440000|2021-09-10 14:00:40|86086.7|86061.7|86079.2|86054.2|86089.8|86064.8|86078.8|86053.8|65
1631282450000|2021-09-10 14:00:50|86079.4|86054.4|86081|86056|86090.4|86057.1|86076.2|86039.2|61
1631282460000|2021-09-10 14:01:00|86081.3|86056.3|86083.1|86058.1|86085|86060|86077.9|86052.9|59
1631282470000|2021-09-10 14:01:10|86084.2|86059.2|86076.5|86051.5|86084.2|86059.2|86074.1|86049.1|63
1631282480000|2021-09-10 14:01:20|86076.8|86051.8|86055.8|86030.8|86079.9|86054.9|86054|86029|61
1631282490000|2021-09-10 14:01:30|86056.1|86031.1|86053.1|86028.1|86057.7|86032.7|86052.4|86027.4|62
1631282500000|2021-09-10 14:01:40|86052.5|86027.5|86055.5|86030.5|86058.2|86033.2|86052.3|86027.3|54
1631282510000|2021-09-10 14:01:50|86055.4|86030.4|86046.4|86021.4|86064.5|86030.9|86046.4|86014.5|53
1631282520000|2021-09-10 14:02:00|86047.6|86022.6|86037.5|86012.5|86059.3|86022.6|86034.4|86007.9|61
1631282530000|2021-09-10 14:02:10|86037.9|86012.9|86030.3|86005.3|86037.9|86012.9|86026.7|86001.7|62
1631282540000|2021-09-10 14:02:20|86029.9|86004.9|86032.7|86007.7|86034.4|86009.4|86026.8|86001.8|67
1631282550000|2021-09-10 14:02:30|86033|86008|86040.3|86015.3|86041.4|86016.4|86031.9|86006.9|69
1631282560000|2021-09-10 14:02:40|86039.9|86014.9|86063.3|86038.3|86063.3|86038.3|86037.7|86012.7|60
1631282570000|2021-09-10 14:02:50|86062.1|86037.1|86083.7|86058.7|86099.2|86060.6|86062|86025.9|68
1631282580000|2021-09-10 14:03:00|86083.9|86058.9|86077.9|86052.9|86093.9|86061.1|86076.3|86043.2|63
1631282590000|2021-09-10 14:03:10|86077.5|86052.5|86066.6|86041.6|86077.5|86052.5|86066.6|86041.6|53
1631282600000|2021-09-10 14:03:20|86067|86042|86072.9|86047.9|86073.9|86048.9|86063.8|86038.8|62
1631282610000|2021-09-10 14:03:30|86071.3|86046.3|86072|86047|86082.4|86048.4|86068.6|86032.4|44
1631282620000|2021-09-10 14:03:40|86071|86046|86066.3|86041.3|86071.8|86046.8|86065.4|86040.4|43
1631282630000|2021-09-10 14:03:50|86066.4|86041.4|86070.1|86045.1|86071.7|86046.7|86063.1|86038.1|48
1631282640000|2021-09-10 14:04:00|86070.2|86045.2|86079.2|86054.2|86079.2|86054.2|86070.1|86045.1|54
1631282650000|2021-09-10 14:04:10|86080.2|86055.2|86082.6|86057.6|86082.6|86057.6|86077.4|86052.4|53
1631282660000|2021-09-10 14:04:20|86082.5|86057.5|86075.2|86050.2|86090.2|86058.2|86073.5|86039.8|54
1631282670000|2021-09-10 14:04:30|86074.9|86049.9|86078|86053|86080.9|86055.9|86074.7|86049.7|56
1631282680000|2021-09-10 14:04:40|86078.1|86053.1|86088.8|86063.8|86089.9|86064.9|86077.9|86052.9|47
1631282690000|2021-09-10 14:04:50|86088.9|86063.9|86095.6|86070.6|86098.4|86073.4|86088.1|86063.1|53
1631282700000|2021-09-10 14:05:00|86095.2|86070.2|86096.4|86071.4|86119.6|86082.1|86093.8|86068.8|60
1631282710000|2021-09-10 14:05:10|86097|86072|86098.7|86073.7|86099.2|86074.2|86094.3|86069.3|55
1631282720000|2021-09-10 14:05:20|86098.6|86073.6|86098.4|86073.4|86098.6|86073.6|86093|86068|59
1631282730000|2021-09-10 14:05:30|86099.8|86074.8|86098.4|86073.4|86099.8|86074.8|86094.7|86069.7|56
1631282740000|2021-09-10 14:05:40|86097.6|86072.6|86085.4|86060.4|86098.3|86073.3|86085.3|86060.3|59
1631282750000|2021-09-10 14:05:50|86085.7|86060.7|86082.3|86057.3|86099.4|86064.9|86081.6|86048.1|60
1631282760000|2021-09-10 14:06:00|86083.4|86058.4|86080.5|86055.5|86092.6|86060.3|86078.3|86042.6|54
1631282770000|2021-09-10 14:06:10|86080.3|86055.3|86082.6|86057.6|86082.7|86057.7|86080.3|86055.3|40
1631282780000|2021-09-10 14:06:20|86082.8|86057.8|86087.4|86062.4|86087.9|86062.9|86082.2|86057.2|51
1631282790000|2021-09-10 14:06:30|86087|86062|86085.8|86060.8|86087.4|86062.4|86085.2|86060.2|42
1631282800000|2021-09-10 14:06:40|86086.1|86061.1|86084.8|86059.8|86086.5|86061.5|86082.5|86057.5|40
1631282810000|2021-09-10 14:06:50|86084.7|86059.7|86089.8|86064.8|86091|86066|86084.5|86059.5|57
1631282820000|2021-09-10 14:07:00|86089.9|86064.9|86091.8|86066.8|86103.8|86067.3|86087.1|86052.1|42
1631282830000|2021-09-10 14:07:10|86091.9|86066.9|86102.8|86077.8|86102.8|86077.8|86090.4|86065.4|51
1631282840000|2021-09-10 14:07:20|86102.7|86077.7|86117.6|86092.6|86122|86095.2|86101.4|86072|58
1631282850000|2021-09-10 14:07:30|86118.5|86093.5|86112|86087|86127.7|86093.5|86111.2|86077.1|58
1631282860000|2021-09-10 14:07:40|86112.6|86087.6|86117.9|86092.9|86120.6|86095.6|86110.3|86085.3|57
1631282870000|2021-09-10 14:07:50|86117.6|86092.6|86117.2|86092.2|86117.6|86092.6|86113.4|86088.4|52
1631282880000|2021-09-10 14:08:00|86117.1|86092.1|86110|86085|86117.1|86092.1|86109.8|86084.8|42
1631282890000|2021-09-10 14:08:10|86110.5|86085.5|86109.6|86084.6|86111.4|86086.4|86108.4|86083.4|44
1631282900000|2021-09-10 14:08:20|86110.8|86085.8|86107|86082|86110.8|86085.8|86103.7|86078.7|48
1631282910000|2021-09-10 14:08:30|86107.8|86082.8|86107.7|86082.7|86108.4|86083.4|86104.7|86079.7|42
1631282920000|2021-09-10 14:08:40|86107.8|86082.8|86110.9|86085.9|86111.2|86086.2|86103.8|86078.8|56
1631282930000|2021-09-10 14:08:50|86111.4|86086.4|86115|86090|86115|86090|86108.1|86083.1|46
1631282940000|2021-09-10 14:09:00|86112|86087|86107.4|86082.4|86112|86087|86104.3|86079.3|51
1631282950000|2021-09-10 14:09:10|86107.5|86082.5|86118.6|86093.6|86120.6|86095.6|86107.5|86082.5|62
1631282960000|2021-09-10 14:09:20|86118.8|86093.8|86113|86088|86119.9|86094.9|86111.8|86086.8|50
1631282970000|2021-09-10 14:09:30|86113.3|86088.3|86114.7|86089.7|86118.5|86093.5|86111|86086|50
1631282980000|2021-09-10 14:09:40|86114.9|86089.9|86111|86086|86115|86090|86109.6|86084.6|57
1631282990000|2021-09-10 14:09:50|86111.1|86086.1|86109|86084|86113.1|86088.1|86108.7|86083.7|51
1631283000000|2021-09-10 14:10:00|86109.3|86084.3|86108.6|86083.6|86111.2|86086.2|86107.7|86082.7|47
1631283010000|2021-09-10 14:10:10|86108.8|86083.8|86112.7|86087.7|86113|86088|86107.9|86082.9|49
1631283020000|2021-09-10 14:10:20|86113.3|86088.3|86105.8|86080.8|86113.6|86088.6|86105|86080|45
1631283030000|2021-09-10 14:10:30|86106.1|86081.1|86108.9|86083.9|86110.8|86085.8|86105.9|86080.9|50
1631283040000|2021-09-10 14:10:40|86108.7|86083.7|86107.8|86082.8|86109.1|86084.1|86105.7|86080.7|57
1631283050000|2021-09-10 14:10:50|86108.2|86083.2|86107.1|86082.1|86110.5|86085.5|86107.1|86082.1|35
1631283060000|2021-09-10 14:11:00|86107|86082|86112.9|86087.9|86124|86090.5|86107|86074|66
1631283070000|2021-09-10 14:11:10|86113|86088|86126.7|86101.7|86126.9|86101.9|86113|86088|66
1631283080000|2021-09-10 14:11:20|86127|86102|86124|86099|86128.1|86103.1|86124|86099|46
1631283090000|2021-09-10 14:11:30|86123.4|86098.4|86094.3|86069.3|86123.4|86098.4|86092.1|86067.1|62
1631283100000|2021-09-10 14:11:40|86094.5|86069.5|86096.4|86071.4|86099.9|86074.9|86094.5|86069.5|56
1631283110000|2021-09-10 14:11:50|86095.6|86070.6|86096.1|86071.1|86096.4|86071.4|86092.3|86067.3|40
1631283120000|2021-09-10 14:12:00|86096.2|86071.2|86094|86069|86096.4|86071.4|86094|86069|38
1631283130000|2021-09-10 14:12:10|86094.2|86069.2|86093.8|86068.8|86095.6|86070.6|86093|86068|37
1631283140000|2021-09-10 14:12:20|86092.2|86067.2|86093.3|86068.3|86093.4|86068.4|86087.5|86062.5|39
1631283150000|2021-09-10 14:12:30|86093.1|86068.1|86094.5|86069.5|86095|86070|86091|86066|48
1631283160000|2021-09-10 14:12:40|86094.8|86069.8|86095.4|86070.4|86096.7|86071.7|86094.4|86069.4|34
1631283170000|2021-09-10 14:12:50|86095.3|86070.3|86094.4|86069.4|86095.6|86070.6|86094|86069|38
1631283180000|2021-09-10 14:13:00|86094.2|86069.2|86097.2|86072.2|86100.2|86075.2|86094.2|86069.2|53
1631283190000|2021-09-10 14:13:10|86097.5|86072.5|86100|86075|86100.8|86075.8|86097.1|86072.1|40
1631283200000|2021-09-10 14:13:20|86100.2|86075.2|86104|86079|86104|86079|86099|86074|43
1631283210000|2021-09-10 14:13:30|86103.9|86078.9|86109.5|86084.5|86112.5|86087.5|86103.5|86078.5|54
1631283220000|2021-09-10 14:13:40|86109|86084|86105.3|86080.3|86109|86084|86101.8|86076.8|55
1631283230000|2021-09-10 14:13:50|86105|86080|86106.5|86081.5|86108.3|86083.3|86103.5|86078.5|45
1631283240000|2021-09-10 14:14:00|86106.4|86081.4|86096.5|86071.5|86106.4|86081.4|86096|86071|57
1631283250000|2021-09-10 14:14:10|86097.2|86072.2|86094.1|86069.1|86097.2|86072.2|86092.9|86067.9|53
1631283260000|2021-09-10 14:14:20|86098.2|86073.2|86096.2|86071.2|86101.3|86076.3|86095.4|86070.4|47
1631283270000|2021-09-10 14:14:30|86096.9|86071.9|86096.3|86071.3|86098.8|86073.8|86094.4|86069.4|48
1631283280000|2021-09-10 14:14:40|86096|86071|86096.3|86071.3|86097.3|86072.3|86094.2|86069.2|52
1631283290000|2021-09-10 14:14:50|86096.5|86071.5|86100.1|86075.1|86100.1|86075.1|86095.4|86070.4|48
1631283300000|2021-09-10 14:15:00|86100.2|86075.2|86103.8|86078.8|86109.5|86084.5|86100.2|86075.2|61
1631283310000|2021-09-10 14:15:10|86103.7|86078.7|86106.5|86081.5|86107.8|86082.8|86097.9|86072.9|60
1631283320000|2021-09-10 14:15:20|86106.8|86081.8|86124.1|86099.1|86129.3|86104.3|86106.8|86081.8|57
1631283330000|2021-09-10 14:15:30|86122.8|86097.8|86114.4|86089.4|86122.8|86097.8|86113.8|86088.8|61
1631283340000|2021-09-10 14:15:40|86114.3|86089.3|86101|86076|86114.8|86089.8|86101|86076|50
1631283350000|2021-09-10 14:15:50|86100.9|86075.9|86098.2|86073.2|86101.9|86076.9|86098.2|86073.2|50
1631283360000|2021-09-10 14:16:00|86098.6|86073.6|86098.5|86073.5|86100.8|86075.8|86097.5|86072.5|48
1631283370000|2021-09-10 14:16:10|86097.8|86072.8|86103.2|86078.2|86107.7|86082.7|86097.7|86072.7|53
1631283380000|2021-09-10 14:16:20|86102.4|86077.4|86103.5|86078.5|86103.9|86078.9|86099.6|86074.6|53
1631283390000|2021-09-10 14:16:30|86103.6|86078.6|86100.9|86075.9|86104.4|86079.4|86100.6|86075.6|47
1631283400000|2021-09-10 14:16:40|86101.8|86076.8|86099.7|86074.7|86102.6|86077.6|86099.5|86074.5|39
1631283410000|2021-09-10 14:16:50|86099.5|86074.5|86094.3|86069.3|86101|86076|86093.8|86068.8|38
1631283420000|2021-09-10 14:17:00|86096|86071|86093.9|86068.9|86098|86073|86093.1|86068.1|51
1631283430000|2021-09-10 14:17:10|86093.5|86068.5|86089|86064|86093.5|86068.5|86088.3|86063.3|50
1631283440000|2021-09-10 14:17:20|86087.8|86062.8|86084.3|86059.3|86087.8|86062.8|86083.3|86058.3|36
1631283450000|2021-09-10 14:17:30|86083.7|86058.7|86083.7|86058.7|86087|86062|86083.4|86058.4|40
1631283460000|2021-09-10 14:17:40|86084|86059|86083.4|86058.4|86094.6|86059.3|86077.6|86044.6|57
1631283470000|2021-09-10 14:17:50|86084.1|86059.1|86082.5|86057.5|86084.1|86059.1|86081.3|86056.3|40
1631283480000|2021-09-10 14:18:00|86081.1|86056.1|86074.6|86049.6|86082|86057|86074.3|86049.3|43
1631283490000|2021-09-10 14:18:10|86073.7|86048.7|86076.6|86051.6|86078.3|86053.3|86072.7|86047.7|46
1631283500000|2021-09-10 14:18:20|86077.1|86052.1|86075.9|86050.9|86078|86053|86075.4|86050.4|32
1631283510000|2021-09-10 14:18:30|86075.8|86050.8|86067.9|86042.9|86075.8|86050.8|86066.8|86041.8|54
1631283520000|2021-09-10 14:18:40|86067.5|86042.5|86063.4|86038.4|86069.7|86044.7|86062.5|86037.5|50
1631283530000|2021-09-10 14:18:50|86063.1|86038.1|86064.5|86039.5|86064.5|86039.5|86060.6|86035.6|49
1631283540000|2021-09-10 14:19:00|86064.4|86039.4|86057.7|86032.7|86065.9|86040.9|86055.9|86030.9|54
1631283550000|2021-09-10 14:19:10|86057.3|86032.3|86054.7|86029.7|86057.3|86032.3|86054|86029|48
1631283560000|2021-09-10 14:19:20|86054.5|86029.5|86055.4|86030.4|86060.2|86035.2|86053.7|86028.7|43
1631283570000|2021-09-10 14:19:30|86055.5|86030.5|86056.3|86031.3|86058.9|86033.9|86054.3|86029.3|50
1631283580000|2021-09-10 14:19:40|86056.5|86031.5|86055.8|86030.8|86059.2|86034.2|86055.5|86030.5|39
1631283590000|2021-09-10 14:19:50|86054.2|86029.2|86051.8|86026.8|86059.3|86034.3|86051.8|86026.8|57
1631283600000|2021-09-10 14:20:00|86052|86027|86053.4|86028.4|86053.6|86028.6|86051.1|86026.1|43
1631283610000|2021-09-10 14:20:10|86053.3|86028.3|86054.5|86029.5|86054.5|86029.5|86052|86027|33
1631283620000|2021-09-10 14:20:20|86054.6|86029.6|86056.5|86031.5|86059.3|86034.3|86054.5|86029.5|43
1631283630000|2021-09-10 14:20:30|86055.9|86030.9|86055.8|86030.8|86055.9|86030.9|86050.2|86025.2|58
1631283640000|2021-09-10 14:20:40|86056.8|86031.8|86055.2|86030.2|86058.1|86033.1|86053.5|86028.5|51
1631283650000|2021-09-10 14:20:50|86055|86030|86056.5|86031.5|86056.8|86031.8|86053.7|86028.7|41
1631283660000|2021-09-10 14:21:00|86056.3|86031.3|86060.8|86035.8|86061.6|86036.6|86055.9|86030.9|35
1631283670000|2021-09-10 14:21:10|86061.7|86036.7|86061.6|86036.6|86062.1|86037.1|86058.6|86033.6|45
1631283680000|2021-09-10 14:21:20|86061.7|86036.7|86052.6|86027.6|86066|86041|86052.6|86027.6|53
1631283690000|2021-09-10 14:21:30|86051.8|86026.8|86051|86026|86053.3|86028.3|86047.7|86022.7|45
1631283700000|2021-09-10 14:21:40|86051.1|86026.1|86048.5|86023.5|86051.4|86026.4|86046.9|86021.9|51
1631283710000|2021-09-10 14:21:50|86048|86023|86042.4|86017.4|86048.7|86023.7|86040.5|86015.5|57
1631283720000|2021-09-10 14:22:00|86041.9|86016.9|86042.3|86017.3|86044.7|86019.7|86041.1|86016.1|39
1631283730000|2021-09-10 14:22:10|86042.4|86017.4|86033.7|86008.7|86042.5|86017.5|86030.8|86005.8|71
1631283740000|2021-09-10 14:22:20|86032.5|86007.5|86032|86007|86036.9|86011.9|86028|86003|64
1631283750000|2021-09-10 14:22:30|86031.6|86006.6|86036.4|86011.4|86037.2|86012.2|86031.6|86006.6|53
1631283760000|2021-09-10 14:22:40|86036.5|86011.5|86039.6|86014.6|86039.6|86014.6|86031.6|86006.6|44
1631283770000|2021-09-10 14:22:50|86039.8|86014.8|86041.8|86016.8|86042|86017|86038.4|86013.4|37
1631283780000|2021-09-10 14:23:00|86041.5|86016.5|86045|86020|86045.8|86020.8|86041.5|86016.5|45
1631283790000|2021-09-10 14:23:10|86045.5|86020.5|86048.1|86023.1|86048.1|86023.1|86043|86018|41
1631283800000|2021-09-10 14:23:20|86047.8|86022.8|86036.8|86011.8|86049|86024|86034.2|86009.2|51
1631283810000|2021-09-10 14:23:30|86037.2|86012.2|86033.9|86008.9|86041.7|86016.7|86032.7|86007.7|62
1631283820000|2021-09-10 14:23:40|86033.7|86008.7|86043|86018|86043.4|86018.4|86033.5|86008.5|49
1631283830000|2021-09-10 14:23:50|86042.9|86017.9|86045.2|86020.2|86045.2|86020.2|86040.6|86015.6|39
1631283840000|2021-09-10 14:24:00|86045|86020|86049.9|86024.9|86051.5|86026.5|86044.7|86019.7|54
1631283850000|2021-09-10 14:24:10|86050|86025|86059.9|86034.9|86061.6|86036.6|86049.9|86024.9|59
1631283860000|2021-09-10 14:24:20|86060|86035|86065.4|86040.4|86065.5|86040.5|86059.7|86034.7|40
1631283870000|2021-09-10 14:24:30|86064.2|86039.2|86060.3|86035.3|86064.9|86039.9|86060|86035|57
1631283880000|2021-09-10 14:24:40|86059.8|86034.8|86054.3|86029.3|86063|86038|86053.4|86028.4|49
1631283890000|2021-09-10 14:24:50|86051.5|86026.5|86045.5|86020.5|86052.6|86027.6|86045.5|86020.5|53
1631283900000|2021-09-10 14:25:00|86045.7|86020.7|86043.5|86018.5|86045.7|86020.7|86042.9|86017.9|43
1631283910000|2021-09-10 14:25:10|86043.3|86018.3|86034.6|86009.6|86043.3|86018.3|86033.4|86008.4|59
1631283920000|2021-09-10 14:25:20|86034.5|86009.5|86024.6|85999.6|86034.5|86009.5|86024.5|85999.5|58
1631283930000|2021-09-10 14:25:30|86025|86000|86021.2|85996.2|86025.1|86000.1|86019.9|85994.9|50
1631283940000|2021-09-10 14:25:40|86020.4|85995.4|86018|85993|86022|85997|86017.7|85992.7|47
1631283950000|2021-09-10 14:25:50|86017.7|85992.7|86011.3|85986.3|86018.6|85993.6|86010.9|85985.9|40
1631283960000|2021-09-10 14:26:00|86011.8|85986.8|86001.5|85976.5|86011.8|85986.8|86000.6|85975.6|55
1631283970000|2021-09-10 14:26:10|86001.2|85976.2|86004.9|85979.9|86008.4|85983.4|86001|85976|55
1631283980000|2021-09-10 14:26:20|86004.8|85979.8|86015|85990|86015.3|85990.3|86004.8|85979.8|52
1631283990000|2021-09-10 14:26:30|86015.1|85990.1|86012.6|85987.6|86015.1|85990.1|86012.4|85987.4|40
1631284000000|2021-09-10 14:26:40|86013.3|85988.3|86006.2|85981.2|86013.3|85988.3|86006|85981|46
1631284010000|2021-09-10 14:26:50|86007.1|85982.1|86009.9|85984.9|86010.2|85985.2|86006.8|85981.8|50
1631284020000|2021-09-10 14:27:00|86010.1|85985.1|86013.5|85988.5|86014.4|85989.4|86010.1|85985.1|48
1631284030000|2021-09-10 14:27:10|86014.3|85989.3|86015.5|85990.5|86015.6|85990.6|86012.3|85987.3|42
1631284040000|2021-09-10 14:27:20|86015.7|85990.7|86018.5|85993.5|86020.6|85995.6|86015.4|85990.4|35
1631284050000|2021-09-10 14:27:30|86019.4|85994.4|86036.9|86011.9|86037.4|86012.4|86019.4|85994.4|63
1631284060000|2021-09-10 14:27:40|86037.7|86012.7|86035.8|86010.8|86040.7|86015.7|86035.2|86010.2|49
1631284070000|2021-09-10 14:27:50|86035.9|86010.9|86034.4|86009.4|86035.9|86010.9|86033.1|86008.1|43
1631284080000|2021-09-10 14:28:00|86033.7|86008.7|86032.9|86007.9|86033.7|86008.7|86029.3|86004.3|58
1631284090000|2021-09-10 14:28:10|86032.5|86007.5|86036.3|86011.3|86037.4|86012.4|86030.7|86005.7|42
1631284100000|2021-09-10 14:28:20|86037.1|86012.1|86034.7|86009.7|86038|86013|86033|86008|58
1631284110000|2021-09-10 14:28:30|86032.5|86007.5|86029.3|86004.3|86033.2|86008.2|86022.8|85997.8|51
1631284120000|2021-09-10 14:28:40|86029.4|86004.4|86033|86008|86033|86008|86026.9|86001.9|51
1631284130000|2021-09-10 14:28:50|86032.9|86007.9|86036.5|86011.5|86040.4|86015.4|86031.9|86006.9|50
1631284140000|2021-09-10 14:29:00|86036.2|86011.2|86036.4|86011.4|86039|86014|86034.1|86009.1|61
1631284150000|2021-09-10 14:29:10|86038|86013|86029.8|86004.8|86038|86013|86029.4|86004.4|42
1631284160000|2021-09-10 14:29:20|86030.6|86005.6|86033.5|86008.5|86038.5|86013.5|86029.3|86004.3|54
1631284170000|2021-09-10 14:29:30|86033.6|86008.6|86034.5|86009.5|86035|86010|86032.5|86007.5|38
1631284180000|2021-09-10 14:29:40|86033.2|86008.2|86034.7|86009.7|86050.1|86012.8|86031.9|86000|46
1631284190000|2021-09-10 14:29:50|86035.3|86010.3|86038.1|86013.1|86038.7|86013.7|86034.9|86009.9|36
1631284200000|2021-09-10 14:30:00|86038.9|86013.9|86040.4|86015.4|86055.8|86020.3|86036.6|86002.6|56
1631284210000|2021-09-10 14:30:10|86040.2|86015.2|86046.8|86021.8|86058.6|86021.9|86040.2|86002.5|45
1631284220000|2021-09-10 14:30:20|86045.8|86020.8|86049|86024|86049|86024|86042.8|86017.8|38
1631284230000|2021-09-10 14:30:30|86047.9|86022.9|86048.9|86023.9|86049.6|86024.6|86045.6|86020.6|45
1631284240000|2021-09-10 14:30:40|86049.5|86024.5|86047.2|86022.2|86060.7|86024.5|86045.4|86005.7|60
1631284250000|2021-09-10 14:30:50|86047.5|86022.5|86050.4|86025.4|86051.3|86026.3|86047.1|86022.1|43
1631284260000|2021-09-10 14:31:00|86050.3|86025.3|86052.3|86027.3|86052.6|86027.6|86048.9|86023.9|43
1631284270000|2021-09-10 14:31:10|86051.9|86026.9|86074.7|86049.7|86074.7|86049.7|86051.9|86026.9|64
1631284280000|2021-09-10 14:31:20|86075.1|86050.1|86071.1|86046.1|86078.3|86053.3|86070|86045|57
1631284290000|2021-09-10 14:31:30|86070.2|86045.2|86073.7|86048.7|86084.5|86049.7|86066.1|86032.9|48
1631284300000|2021-09-10 14:31:40|86073.8|86048.8|86073.4|86048.4|86074.3|86049.3|86071|86046|31
1631284310000|2021-09-10 14:31:50|86073.3|86048.3|86081.7|86031.7|86083.1|86048.3|86069.5|86031.2|35
1631284320000|2021-09-10 14:32:00|86080.9|86030.9|86077.6|86052.6|86089.7|86053.8|86075.2|86027.7|52
1631284330000|2021-09-10 14:32:10|86077.9|86052.9|86083.9|86058.9|86083.9|86058.9|86075.8|86050.8|53
1631284340000|2021-09-10 14:32:20|86083.8|86058.8|86100.1|86050.1|86100.9|86063.3|86082.3|86048.2|50
1631284350000|2021-09-10 14:32:30|86099.8|86049.8|86090|86065|86103.4|86066|86086.4|86049.8|48
1631284360000|2021-09-10 14:32:40|86090.1|86065.1|86096.3|86071.3|86102.5|86071.8|86088|86051.2|50
1631284370000|2021-09-10 14:32:50|86096|86071|86098.7|86073.7|86098.7|86073.7|86094|86069|43
1631284380000|2021-09-10 14:33:00|86097.3|86072.3|86093.8|86068.8|86099.5|86074.5|86092.3|86067.3|53
1631284390000|2021-09-10 14:33:10|86094.2|86069.2|86093.5|86068.5|86094.7|86069.7|86093.1|86068.1|32
1631284400000|2021-09-10 14:33:20|86093.4|86068.4|86096.3|86071.3|86096.3|86071.3|86092.7|86067.7|27
1631284410000|2021-09-10 14:33:30|86095.5|86070.5|86096.2|86071.2|86096.2|86071.2|86086.2|86061.2|66
1631284420000|2021-09-10 14:33:40|86096.1|86071.1|86096.4|86071.4|86109.2|86072.5|86094.8|86058.3|42
1631284430000|2021-09-10 14:33:50|86096.5|86071.5|86091.5|86066.5|86096.5|86071.5|86090.8|86065.8|51
1631284440000|2021-09-10 14:34:00|86091.6|86066.6|86089.9|86064.9|86091.6|86066.6|86089.6|86064.6|36
1631284450000|2021-09-10 14:34:10|86090|86065|86089.4|86064.4|86090.6|86065.6|86089.2|86064.2|31
1631284460000|2021-09-10 14:34:20|86089.6|86064.6|86085.8|86060.8|86089.7|86064.7|86085.5|86060.5|33
1631284470000|2021-09-10 14:34:30|86085.7|86060.7|86087.2|86062.2|86097.9|86062.4|86084|86047.9|37
1631284480000|2021-09-10 14:34:40|86087.5|86062.5|86087.2|86062.2|86088.8|86063.8|86086.7|86061.7|33
1631284490000|2021-09-10 14:34:50|86087.1|86062.1|86078.7|86053.7|86089.4|86064.4|86078.4|86053.4|38
1631284500000|2021-09-10 14:35:00|86079.1|86054.1|86079.9|86054.9|86080.6|86055.6|86079.1|86054.1|27
1631284510000|2021-09-10 14:35:10|86080.1|86055.1|86081.5|86056.5|86084.9|86059.9|86079.9|86054.9|32
1631284520000|2021-09-10 14:35:20|86081.8|86056.8|86083.8|86058.8|86098.3|86062.2|86081.4|86048.2|40
1631284530000|2021-09-10 14:35:30|86083.4|86058.4|86075.7|86050.7|86084.1|86059.1|86074.8|86049.8|49
1631284540000|2021-09-10 14:35:40|86075.8|86050.8|86073.7|86048.7|86075.8|86050.8|86073.7|86048.7|19
1631284550000|2021-09-10 14:35:50|86074.1|86049.1|86073.7|86048.7|86074.4|86049.4|86072|86047|37
1631284560000|2021-09-10 14:36:00|86073.3|86048.3|86061.8|86036.8|86073.3|86048.3|86058.9|86033.9|47
1631284570000|2021-09-10 14:36:10|86061.7|86036.7|86063.3|86038.3|86063.7|86038.7|86061.3|86036.3|35
1631284580000|2021-09-10 14:36:20|86063.4|86038.4|86081.7|86056.7|86092|86057.7|86063.4|86038.4|51
1631284590000|2021-09-10 14:36:30|86081.9|86056.9|86089.6|86064.6|86098|86065.2|86079.7|86047.5|44
1631284600000|2021-09-10 14:36:40|86090.6|86065.6|86090.5|86065.5|86091.5|86066.5|86088.9|86063.9|39
1631284610000|2021-09-10 14:36:50|86090.2|86065.2|86110.3|86060.3|86110.4|86066.2|86089.7|86054.5|50
1631284620000|2021-09-10 14:37:00|86110.1|86060.1|86097.9|86072.9|86113.3|86074.2|86095.9|86059.8|51
1631284630000|2021-09-10 14:37:10|86098.3|86073.3|86105.5|86080.5|86117.2|86080.8|86097.9|86066.4|44
1631284640000|2021-09-10 14:37:20|86105.6|86080.6|86104.4|86079.4|86105.6|86080.6|86102.7|86077.7|35
1631284650000|2021-09-10 14:37:30|86104.1|86079.1|86105.6|86080.6|86118.5|86080.6|86103|86067.4|37
1631284660000|2021-09-10 14:37:40|86105.5|86080.5|86121.5|86071.5|86123.2|86088.5|86103.5|86069|51
1631284670000|2021-09-10 14:37:50|86109.9|86084.9|86112.1|86087.1|86112.8|86087.8|86108|86083|56
1631284680000|2021-09-10 14:38:00|86112|86087|86108.1|86083.1|86121.2|86087.5|86104.4|86068.1|58
1631284690000|2021-09-10 14:38:10|86108.2|86083.2|86101.8|86076.8|86108.2|86083.2|86099.5|86074.5|46
1631284700000|2021-09-10 14:38:20|86101.7|86076.7|86102.6|86077.6|86104|86079|86101.3|86076.3|36
1631284710000|2021-09-10 14:38:30|86102.9|86077.9|86101.4|86076.4|86103.9|86078.9|86101.1|86076.1|44
1631284720000|2021-09-10 14:38:40|86101.2|86076.2|86104.3|86079.3|86106.3|86081.3|86101|86076|40
1631284730000|2021-09-10 14:38:50|86104|86079|86105.2|86080.2|86105.2|86080.2|86103.3|86078.3|32
1631284740000|2021-09-10 14:39:00|86105.6|86080.6|86106.3|86081.3|86108.4|86083.4|86104.7|86079.7|30
1631284750000|2021-09-10 14:39:10|86106.4|86081.4|86114.8|86089.8|86115.9|86090.9|86106.1|86081.1|42
1631284760000|2021-09-10 14:39:20|86115|86090|86109.1|86084.1|86117.4|86092.4|86106.4|86081.4|60
1631284770000|2021-09-10 14:39:30|86111.1|86086.1|86112.9|86087.9|86124.7|86090.4|86108.8|86073.4|62
1631284780000|2021-09-10 14:39:40|86112.6|86087.6|86105.6|86080.6|86113|86088|86105.2|86080.2|44
1631284790000|2021-09-10 14:39:50|86105.9|86080.9|86112.8|86087.8|86113.6|86088.6|86104.6|86079.6|50
1631284800000|2021-09-10 14:40:00|86112.9|86087.9|86126.6|86101.6|86126.9|86101.9|86112.9|86087.9|49
1631284810000|2021-09-10 14:40:10|86126.4|86101.4|86120|86095|86126.4|86101.4|86117|86092|57
1631284820000|2021-09-10 14:40:20|86120.2|86095.2|86121.4|86096.4|86121.9|86096.9|86119.3|86094.3|34
1631284830000|2021-09-10 14:40:30|86121.1|86096.1|86113.2|86088.2|86121.3|86096.3|86113.2|86088.2|44
1631284840000|2021-09-10 14:40:40|86113|86088|86113.4|86088.4|86113.8|86088.8|86108.7|86083.7|44
1631284850000|2021-09-10 14:40:50|86114|86089|86115.5|86090.5|86116.3|86091.3|86112.8|86087.8|39
1631284860000|2021-09-10 14:41:00|86116.4|86091.4|86126.4|86101.4|86133.6|86102.1|86115.4|86083.6|58
1631284870000|2021-09-10 14:41:10|86125.9|86100.9|86122|86097|86133.7|86102.9|86119.1|86083.7|55
1631284880000|2021-09-10 14:41:20|86121.8|86096.8|86127.9|86102.9|86136.5|86102.9|86120.9|86086.5|49
1631284890000|2021-09-10 14:41:30|86127.5|86102.5|86123.4|86098.4|86128.3|86103.3|86123.2|86098.2|48
1631284900000|2021-09-10 14:41:40|86123.7|86098.7|86123.1|86098.1|86139|86102.6|86123.1|86089|38
1631284910000|2021-09-10 14:41:50|86123.7|86098.7|86108.5|86083.5|86123.7|86098.7|86108.2|86083.2|55
1631284920000|2021-09-10 14:42:00|86109.8|86084.8|86107.9|86082.9|86111.3|86086.3|86107.2|86082.2|50
1631284930000|2021-09-10 14:42:10|86107.7|86082.7|86109|86084|86110.7|86085.7|86107.4|86082.4|48
1631284940000|2021-09-10 14:42:20|86109.4|86084.4|86113.4|86088.4|86115.9|86090.9|86109.1|86084.1|45
1631284950000|2021-09-10 14:42:30|86113.5|86088.5|86111.7|86086.7|86113.7|86088.7|86111.5|86086.5|44
1631284960000|2021-09-10 14:42:40|86112.1|86087.1|86105.7|86080.7|86113|86088|86104.8|86079.8|52
1631284970000|2021-09-10 14:42:50|86105.6|86080.6|86112.4|86087.4|86112.4|86087.4|86103.2|86078.2|49
1631284980000|2021-09-10 14:43:00|86112.5|86087.5|86112.1|86087.1|86115.5|86090.5|86112|86087|58
1631284990000|2021-09-10 14:43:10|86112|86087|86113.4|86088.4|86114.3|86089.3|86110.7|86085.7|32
1631285000000|2021-09-10 14:43:20|86113.5|86088.5|86121.7|86096.7|86133.9|86098.2|86113.1|86080|52
1631285010000|2021-09-10 14:43:30|86122.2|86097.2|86120.4|86095.4|86122.2|86097.2|86117.2|86092.2|54
1631285020000|2021-09-10 14:43:40|86120.1|86095.1|86119.7|86094.7|86124.3|86099.3|86118|86093|53
1631285030000|2021-09-10 14:43:50|86119.9|86094.9|86117.5|86092.5|86122|86097|86117.1|86092.1|51
1631285040000|2021-09-10 14:44:00|86117.6|86092.6|86119.3|86094.3|86122.5|86097.5|86117.2|86092.2|47
1631285050000|2021-09-10 14:44:10|86119.7|86094.7|86122.9|86097.9|86122.9|86097.9|86115.1|86090.1|46
1631285060000|2021-09-10 14:44:20|86122.7|86097.7|86131.9|86106.9|86131.9|86106.9|86120.7|86095.7|57
1631285070000|2021-09-10 14:44:30|86132.4|86107.4|86135.8|86110.8|86136.1|86111.1|86132.2|86107.2|44
1631285080000|2021-09-10 14:44:40|86135.5|86110.5|86133.6|86108.6|86137.2|86112.2|86132.2|86107.2|53
1631285090000|2021-09-10 14:44:50|86133.8|86108.8|86139.1|86114.1|86139.3|86114.3|86132.6|86107.6|42
1631285100000|2021-09-10 14:45:00|86139.4|86114.4|86139.8|86114.8|86140.1|86115.1|86136.2|86111.2|54
1631285110000|2021-09-10 14:45:10|86139.7|86114.7|86136.2|86111.2|86139.7|86114.7|86132.8|86107.8|46
1631285120000|2021-09-10 14:45:20|86135.8|86110.8|86142.5|86117.5|86143.8|86118.8|86134.8|86109.8|53
1631285130000|2021-09-10 14:45:30|86142.1|86117.1|86156.2|86106.2|86156.6|86122.9|86141|86104.7|54
1631285140000|2021-09-10 14:45:40|86156.3|86106.3|86146.1|86121.1|86156.3|86122.8|86144.7|86106.2|54
1631285150000|2021-09-10 14:45:50|86146.2|86121.2|86144.7|86119.7|86146.7|86121.7|86142.8|86117.8|50
1631285160000|2021-09-10 14:46:00|86144.4|86119.4|86152.4|86127.4|86152.4|86127.4|86144.4|86119.4|47
1631285170000|2021-09-10 14:46:10|86151.8|86126.8|86155.9|86130.9|86155.9|86130.9|86151.8|86126.8|51
1631285180000|2021-09-10 14:46:20|86155.8|86130.8|86155.5|86130.5|86156.4|86131.4|86153.9|86128.9|53
1631285190000|2021-09-10 14:46:30|86155.6|86130.6|86154.9|86129.9|86156.5|86131.5|86154.5|86129.5|32
1631285200000|2021-09-10 14:46:40|86154.8|86129.8|86156.9|86131.9|86168.9|86133|86153.5|86117.6|37
1631285210000|2021-09-10 14:46:50|86156.1|86131.1|86153.8|86128.8|86156.2|86131.2|86153.4|86128.4|25
1631285220000|2021-09-10 14:47:00|86153.7|86128.7|86155.9|86130.9|86157|86132|86153.4|86128.4|45
1631285230000|2021-09-10 14:47:10|86155.8|86130.8|86146|86121|86156.4|86131.4|86146|86121|42
1631285240000|2021-09-10 14:47:20|86145.8|86120.8|86143.3|86118.3|86146.5|86121.5|86143.3|86118.3|36
1631285250000|2021-09-10 14:47:30|86143.4|86118.4|86145.4|86120.4|86148.3|86123.3|86139.2|86114.2|46
1631285260000|2021-09-10 14:47:40|86145.1|86120.1|86151.8|86126.8|86151.8|86126.8|86145.1|86120.1|47
1631285270000|2021-09-10 14:47:50|86151.1|86126.1|86152.6|86127.6|86154.2|86129.2|86150.5|86125.5|55
1631285280000|2021-09-10 14:48:00|86153.4|86128.4|86155.8|86130.8|86160.7|86135.7|86153.3|86128.3|52
1631285290000|2021-09-10 14:48:10|86156|86131|86158|86133|86158.1|86133.1|86154.2|86129.2|36
1631285300000|2021-09-10 14:48:20|86159|86134|86155.3|86130.3|86159.1|86134.1|86153.5|86128.5|38
1631285310000|2021-09-10 14:48:30|86155.8|86130.8|86155.9|86130.9|86158.7|86133.7|86155.1|86130.1|28
1631285320000|2021-09-10 14:48:40|86156.7|86131.7|86143.9|86118.9|86156.7|86131.7|86143.1|86118.1|43
1631285330000|2021-09-10 14:48:50|86144.1|86119.1|86141.2|86116.2|86144.1|86119.1|86139.3|86114.3|45
1631285340000|2021-09-10 14:49:00|86140.7|86115.7|86148.5|86123.5|86148.5|86123.5|86140.4|86115.4|46
1631285350000|2021-09-10 14:49:10|86148|86123|86142.7|86117.7|86148.5|86123.5|86141.4|86116.4|47
1631285360000|2021-09-10 14:49:20|86142.6|86117.6|86131.6|86106.6|86144.5|86118.5|86131.6|86093.8|51
1631285370000|2021-09-10 14:49:30|86131.3|86106.3|86152.3|86102.3|86153.3|86110.9|86131.3|86100.1|57
1631285380000|2021-09-10 14:49:40|86151.9|86101.9|86144.9|86119.9|86152|86122.1|86138.8|86101.1|49
1631285390000|2021-09-10 14:49:50|86144.8|86119.8|86140.8|86115.8|86146.2|86121.2|86139.7|86114.7|47
1631285400000|2021-09-10 14:50:00|86140.4|86115.4|86136.8|86111.8|86147.5|86116|86134|86097.1|53
1631285410000|2021-09-10 14:50:10|86136.9|86111.9|86130.3|86105.3|86137.4|86112.4|86128.3|86103.3|48
1631285420000|2021-09-10 14:50:20|86129.9|86104.9|86145|86120|86145|86120|86129.7|86094.6|58
1631285430000|2021-09-10 14:50:30|86144.8|86119.8|86140.7|86115.7|86145.7|86120.7|86139.4|86114.4|52
1631285440000|2021-09-10 14:50:40|86140.6|86115.6|86140.7|86115.7|86140.7|86115.7|86135.1|86110.1|44
1631285450000|2021-09-10 14:50:50|86140.5|86115.5|86137.2|86112.2|86156.5|86118.2|86137.2|86106.5|48
1631285460000|2021-09-10 14:51:00|86137|86112|86136.9|86111.9|86137.3|86112.3|86135.5|86110.5|40
1631285470000|2021-09-10 14:51:10|86136.5|86111.5|86137.4|86112.4|86138.1|86113.1|86132|86107|49
1631285480000|2021-09-10 14:51:20|86137.5|86112.5|86137|86112|86138.3|86113.3|86136.8|86111.8|30
1631285490000|2021-09-10 14:51:30|86136.7|86111.7|86133.4|86108.4|86137.6|86112.6|86133.4|86108.4|26
1631285500000|2021-09-10 14:51:40|86133.1|86108.1|86124.3|86099.3|86140.5|86108.1|86123.8|86087.1|53
1631285510000|2021-09-10 14:51:50|86124.4|86099.4|86125.8|86100.8|86126.9|86101.9|86119.4|86094.4|55
1631285520000|2021-09-10 14:52:00|86126.6|86101.6|86124.2|86099.2|86128.3|86103.3|86123.1|86098.1|38
1631285530000|2021-09-10 14:52:10|86124.3|86099.3|86122.3|86097.3|86138.3|86100.2|86121.1|86086.4|45
1631285540000|2021-09-10 14:52:20|86121.8|86096.8|86115.2|86090.2|86122.1|86097.1|86114.6|86089.6|51
1631285550000|2021-09-10 14:52:30|86114.8|86089.8|86115.7|86090.7|86117.1|86092.1|86114.8|86089.8|33
1631285560000|2021-09-10 14:52:40|86115.6|86090.6|86119.9|86094.9|86122.2|86097.2|86115.6|86090.6|49
1631285570000|2021-09-10 14:52:50|86120.2|86095.2|86122.6|86097.6|86126|86101|86118.2|86093.2|51
1631285580000|2021-09-10 14:53:00|86122.9|86097.9|86127.6|86102.6|86128.7|86103.7|86122.9|86097.9|41
1631285590000|2021-09-10 14:53:10|86127.4|86102.4|86125.7|86100.7|86127.4|86102.4|86123.5|86098.5|32
1631285600000|2021-09-10 14:53:20|86125.5|86100.5|86121.5|86096.5|86127.4|86102.4|86121.4|86096.4|33
1631285610000|2021-09-10 14:53:30|86120.5|86095.5|86123.5|86073.5|86123.5|86096|86105.9|86068.8|63
1631285620000|2021-09-10 14:53:40|86123.4|86073.4|86113.6|86088.6|86123.4|86089.2|86112.3|86073.4|53
1631285630000|2021-09-10 14:53:50|86113.1|86088.1|86112.8|86087.8|86114.9|86089.9|86111.4|86086.4|39
1631285640000|2021-09-10 14:54:00|86112.2|86087.2|86113.5|86088.5|86115.4|86090.4|86110.7|86085.7|50
1631285650000|2021-09-10 14:54:10|86113.6|86088.6|86112.1|86087.1|86113.6|86088.6|86110|86085|32
1631285660000|2021-09-10 14:54:20|86112.5|86087.5|86090.9|86065.9|86113.7|86088.7|86089.3|86054|50
1631285670000|2021-09-10 14:54:30|86090.4|86065.4|86090.7|86065.7|86091.1|86066.1|86086.7|86061.7|48
1631285680000|2021-09-10 14:54:40|86091.6|86066.6|86089.4|86064.4|86092.7|86067.7|86087|86062|54
1631285690000|2021-09-10 14:54:50|86088.6|86063.6|86108.2|86083.2|86108.2|86083.2|86087.6|86062.6|58
1631285700000|2021-09-10 14:55:00|86107.7|86082.7|86141.8|86091.8|86151.3|86111.9|86107.6|86082.6|77
1631285710000|2021-09-10 14:55:10|86140.8|86090.8|86131|86106|86142.9|86107.4|86122.9|86084.1|64
1631285720000|2021-09-10 14:55:20|86143.5|86093.5|86128.9|86103.9|86147.2|86106.5|86127.5|86092.6|65
1631285730000|2021-09-10 14:55:30|86138.6|86088.6|86120.7|86070.7|86142.1|86092.1|86116.7|86066.7|67
1631285740000|2021-09-10 14:55:40|86120.6|86070.6|86119.9|86069.9|86120.6|86070.6|86106.5|86056.5|67
1631285750000|2021-09-10 14:55:50|86120.7|86070.7|86138.5|86088.5|86142.9|86092.9|86107.3|86067.9|77
1631285760000|2021-09-10 14:56:00|86138.7|86088.7|86137.6|86087.6|86139.9|86089.9|86132.2|86082.2|69
1631285770000|2021-09-10 14:56:10|86137.4|86087.4|86134.5|86084.5|86142.7|86102.5|86126.2|86084.5|62
1631285780000|2021-09-10 14:56:20|86134.8|86084.8|86101.7|86051.7|86135.9|86098.6|86090.2|86049.7|74
1631285790000|2021-09-10 14:56:30|86100.6|86050.6|86102.9|86052.9|86103.4|86061.2|86086.2|86044.5|60
1631285800000|2021-09-10 14:56:40|86103|86053|86096.8|86071.8|86109.5|86072.2|86095.6|86053|64
1631285810000|2021-09-10 14:56:50|86097.4|86072.4|86110.4|86060.4|86111.2|86072.4|86093.7|86058.6|57
1631285820000|2021-09-10 14:57:00|86111.8|86061.8|86132.3|86082.3|86133.4|86083.4|86111.8|86061.8|61
1631285830000|2021-09-10 14:57:10|86131.8|86081.8|86135.7|86085.7|86136.4|86093.8|86115.9|86078.9|51
1631285840000|2021-09-10 14:57:20|86136.7|86086.7|86134.9|86084.9|86138.2|86088.2|86133.8|86083.8|53
1631285850000|2021-09-10 14:57:30|86134.7|86084.7|86092.2|86042.2|86134.7|86084.7|86079.7|86040.4|70
1631285860000|2021-09-10 14:57:40|86091.8|86041.8|86116.7|86066.7|86118.8|86068.8|86091.8|86041.8|63
1631285870000|2021-09-10 14:57:50|86117.8|86067.8|86113.4|86063.4|86123.7|86083|86105.1|86063.4|59
1631285880000|2021-09-10 14:58:00|86112.8|86062.8|86096.3|86071.3|86113|86076.5|86091.6|86062.2|58
1631285890000|2021-09-10 14:58:10|86095.8|86070.8|86088.3|86063.3|86096.3|86071.3|86088.3|86063.3|55
1631285900000|2021-09-10 14:58:20|86084.7|86059.7|86088.3|86038.3|86092.2|86059.7|86067.6|86028.1|68
1631285910000|2021-09-10 14:58:30|86088.1|86038.1|86091|86041|86091|86050.3|86074.1|86036.9|53
1631285920000|2021-09-10 14:58:40|86090.7|86040.7|86078.4|86053.4|86091.5|86054.2|86077.5|86039.2|44
1631285930000|2021-09-10 14:58:50|86080.1|86055.1|86073.2|86048.2|86094.6|86055.1|86069.7|86034.3|68
1631285940000|2021-09-10 14:59:00|86073.4|86048.4|86074.5|86049.5|86075|86050|86071.8|86046.8|49
1631285950000|2021-09-10 14:59:10|86073.9|86048.9|86091.8|86041.8|86093.5|86050.9|86073.3|86037.5|50
1631285960000|2021-09-10 14:59:20|86092.8|86042.8|86082.8|86057.8|86096|86060|86079.8|86041.3|54
1631285970000|2021-09-10 14:59:30|86083.2|86058.2|86088|86063|86101.3|86063.4|86083.2|86045.9|50
1631285980000|2021-09-10 14:59:40|86087.8|86062.8|86097.9|86047.9|86102.5|86068.5|86087.8|86047.3|52
1631285990000|2021-09-10 14:59:50|86098.6|86048.6|86095.5|86070.5|86104.4|86072.8|86086.3|86048.6|70
1631286000000|2021-09-10 15:00:00|86096|86071|86095.8|86070.8|86098.7|86073.7|86093.7|86068.7|63
1631286010000|2021-09-10 15:00:10|86097|86072|86089.7|86064.7|86104.1|86072.8|86086.3|86050.4|56
1631286020000|2021-09-10 15:00:20|86089.5|86064.5|86090.5|86065.5|86093.5|86068.5|86089.5|86064.5|46
1631286030000|2021-09-10 15:00:30|86091.5|86066.5|86091.7|86066.7|86094|86069|86091|86066|48
1631286040000|2021-09-10 15:00:40|86091.9|86066.9|86090.6|86065.6|86092.5|86067.5|86086.1|86061.1|61
1631286050000|2021-09-10 15:00:50|86090.3|86065.3|86096.5|86071.5|86100|86075|86090.3|86065.3|53
1631286060000|2021-09-10 15:01:00|86096.1|86071.1|86098.7|86073.7|86111.3|86074|86095.4|86060.7|53
1631286070000|2021-09-10 15:01:10|86098.9|86073.9|86097.6|86072.6|86099.4|86074.4|86097.6|86072.6|39
1631286080000|2021-09-10 15:01:20|86097.7|86072.7|86090.6|86065.6|86098.5|86073.5|86090.6|86065.6|48
1631286090000|2021-09-10 15:01:30|86091.1|86066.1|86090.5|86065.5|86091.6|86066.6|86087.4|86062.4|48
1631286100000|2021-09-10 15:01:40|86090.3|86065.3|86095.6|86045.6|86096.2|86065.9|86083.3|86044.6|46
1631286110000|2021-09-10 15:01:50|86095.9|86045.9|86076.2|86051.2|86095.9|86055|86075.6|86040.2|64
1631286120000|2021-09-10 15:02:00|86075.1|86050.1|86087.7|86037.7|86087.7|86051.8|86065|86030.2|63
1631286130000|2021-09-10 15:02:10|86088.2|86038.2|86094.9|86044.9|86095.1|86045.1|86087.1|86037.1|50
1631286140000|2021-09-10 15:02:20|86095.1|86045.1|86092.6|86067.6|86095.4|86067.9|86087.1|86044.8|55
1631286150000|2021-09-10 15:02:30|86092.7|86067.7|86106.3|86056.3|86107.7|86068|86091.6|86055.7|51
1631286160000|2021-09-10 15:02:40|86107|86057|86111.6|86061.6|86111.6|86061.6|86106.7|86056.7|47
1631286170000|2021-09-10 15:02:50|86113.2|86063.2|86113.7|86063.7|86113.9|86063.9|86109.8|86059.8|53
1631286180000|2021-09-10 15:03:00|86114.1|86064.1|86114.4|86064.4|86114.5|86075.3|86097.7|86059.9|54
1631286190000|2021-09-10 15:03:10|86113.9|86063.9|86115.9|86065.9|86117.1|86067.1|86113.9|86063.9|47
1631286200000|2021-09-10 15:03:20|86115.1|86065.1|86114.1|86064.1|86116.9|86066.9|86113.2|86063.2|38
1631286210000|2021-09-10 15:03:30|86113.6|86063.6|86114.4|86064.4|86114.4|86064.4|86109.4|86059.4|45
1631286220000|2021-09-10 15:03:40|86114.6|86064.6|86114.9|86064.9|86116.6|86066.6|86113.8|86063.8|51
1631286230000|2021-09-10 15:03:50|86115.5|86065.5|86110.7|86085.7|86117.4|86087.1|86107.9|86065.1|46
1631286240000|2021-09-10 15:04:00|86109.4|86084.4|86131.7|86081.7|86132.9|86084.9|86107.6|86069.2|51
1631286250000|2021-09-10 15:04:10|86131|86081|86136.1|86086.1|86136.2|86086.2|86131|86081|41
1631286260000|2021-09-10 15:04:20|86135.7|86085.7|86138.9|86088.9|86141.3|86091.3|86135.4|86085.4|37
1631286270000|2021-09-10 15:04:30|86139.4|86089.4|86140.9|86090.9|86141.4|86104.7|86126|86088.5|40
1631286280000|2021-09-10 15:04:40|86140.7|86090.7|86131.6|86106.6|86141.8|86108.5|86128.8|86088.6|40
1631286290000|2021-09-10 15:04:50|86131.8|86106.8|86134.9|86109.9|86136.3|86111.3|86131|86106|50
1631286300000|2021-09-10 15:05:00|86135.4|86110.4|86133|86108|86149.3|86110.4|86133|86095.7|51
1631286310000|2021-09-10 15:05:10|86132.8|86107.8|86148.9|86098.9|86149.7|86108.9|86132.1|86094.7|43
1631286320000|2021-09-10 15:05:20|86149|86099|86145.7|86095.7|86149.7|86099.7|86144.1|86094.1|56
1631286330000|2021-09-10 15:05:30|86145.4|86095.4|86141.3|86091.3|86145.4|86095.4|86140.8|86090.8|44
1631286340000|2021-09-10 15:05:40|86140.9|86090.9|86121.7|86096.7|86142.4|86097|86120.8|86084.9|48
1631286350000|2021-09-10 15:05:50|86121.9|86096.9|86138|86088|86138.2|86099.2|86119.9|86086.5|41
1631286360000|2021-09-10 15:06:00|86138.5|86088.5|86126.9|86101.9|86139|86104|86126.3|86087.7|42
1631286370000|2021-09-10 15:06:10|86126|86101|86126.4|86101.4|86127.1|86102.1|86125|86100|40
1631286380000|2021-09-10 15:06:20|86126.9|86101.9|86126.1|86101.1|86126.9|86101.9|86125.2|86100.2|22
1631286390000|2021-09-10 15:06:30|86125.6|86100.6|86123.7|86098.7|86135.7|86102|86122.9|86085.3|32
1631286400000|2021-09-10 15:06:40|86123.6|86098.6|86139.5|86114.5|86139.5|86114.5|86123.6|86098.6|45
1631286410000|2021-09-10 15:06:50|86141.2|86116.2|86165.3|86140.3|86179.7|86140.9|86139.2|86114.2|73
1631286420000|2021-09-10 15:07:00|86165.7|86140.7|86163.3|86138.3|86182.1|86145|86157.7|86123.8|74
1631286430000|2021-09-10 15:07:10|86163.2|86138.2|86174.4|86149.4|86187.3|86150.7|86157|86120.9|60
1631286440000|2021-09-10 15:07:20|86174.2|86149.2|86195.7|86145.7|86197.7|86149.7|86174.2|86139.2|55
1631286450000|2021-09-10 15:07:30|86195.8|86145.8|86197.9|86147.9|86199.8|86149.8|86195.8|86145.8|45
1631286460000|2021-09-10 15:07:40|86199|86149|86207.8|86157.8|86208.4|86166|86185.5|86148.1|59
1631286470000|2021-09-10 15:07:50|86207|86157|86210.4|86160.4|86210.9|86160.9|86206.7|86156.7|50
1631286480000|2021-09-10 15:08:00|86209.8|86159.8|86207.3|86157.3|86211.5|86161.5|86206.7|86156.7|51
1631286490000|2021-09-10 15:08:10|86207.4|86157.4|86193.8|86168.8|86208.2|86171.8|86191.8|86157.3|41
1631286500000|2021-09-10 15:08:20|86193.7|86168.7|86189.4|86164.4|86194.9|86169.9|86188.5|86163.5|39
1631286510000|2021-09-10 15:08:30|86189|86164|86185.4|86160.4|86198.9|86165.7|86183.6|86146.7|46
1631286520000|2021-09-10 15:08:40|86185.3|86160.3|86174.9|86124.9|86185.3|86160.3|86162|86124.9|59
1631286530000|2021-09-10 15:08:50|86174|86124|86174.4|86124.4|86175.4|86125.4|86171.8|86121.8|54
1631286540000|2021-09-10 15:09:00|86173.4|86123.4|86174.5|86124.5|86182.5|86132.5|86173|86123|60
1631286550000|2021-09-10 15:09:10|86174|86124|86174.4|86124.4|86174.6|86124.6|86171.6|86121.6|47
1631286560000|2021-09-10 15:09:20|86174.5|86124.5|86154.8|86129.8|86174.5|86131.8|86154.4|86118.1|53
1631286570000|2021-09-10 15:09:30|86154.9|86129.9|86155.1|86130.1|86157.3|86132.3|86154.2|86129.2|37
1631286580000|2021-09-10 15:09:40|86155.2|86130.2|86172.3|86122.3|86172.8|86130.6|86153.7|86114.4|42
1631286590000|2021-09-10 15:09:50|86173.3|86123.3|86166.5|86141.5|86178.5|86142.5|86164.4|86121.3|51
1631286600000|2021-09-10 15:10:00|86166.6|86141.6|86162.3|86137.3|86167.5|86142.5|86162.3|86137.3|58
1631286610000|2021-09-10 15:10:10|86162.1|86137.1|86159.9|86134.9|86163.1|86138.1|86159.7|86134.7|61
1631286620000|2021-09-10 15:10:20|86159|86134|86161.5|86136.5|86162.1|86137.1|86157.8|86132.8|44
1631286630000|2021-09-10 15:10:30|86162.8|86137.8|86168.9|86143.9|86169.1|86144.1|86162.7|86137.7|58
1631286640000|2021-09-10 15:10:40|86169|86144|86185|86135|86186.4|86145.3|86168.9|86132.3|41
1631286650000|2021-09-10 15:10:50|86184.9|86134.9|86189.2|86139.2|86194.3|86144.3|86184.8|86134.8|49
1631286660000|2021-09-10 15:11:00|86189.1|86139.1|86178.6|86153.6|86189.6|86154.7|86177.1|86138.9|40
1631286670000|2021-09-10 15:11:10|86178.5|86153.5|86173.8|86123.8|86185.8|86154.5|86164.9|86122.1|45
1631286680000|2021-09-10 15:11:20|86174|86124|86173.8|86123.8|86174.9|86124.9|86172.6|86122.6|39
1631286690000|2021-09-10 15:11:30|86173.9|86123.9|86175.8|86125.8|86176.1|86126.1|86173.8|86123.8|25
1631286700000|2021-09-10 15:11:40|86175.9|86125.9|86176.4|86126.4|86179.4|86129.4|86175.9|86125.9|42
1631286710000|2021-09-10 15:11:50|86176.8|86126.8|86181.4|86131.4|86181.4|86131.4|86176.4|86126.4|39
1631286720000|2021-09-10 15:12:00|86181.2|86131.2|86180.4|86130.4|86181.5|86131.5|86177.3|86127.3|48
1631286730000|2021-09-10 15:12:10|86180.1|86130.1|86184.4|86134.4|86184.4|86134.4|86180.1|86130.1|40
1631286740000|2021-09-10 15:12:20|86183.8|86133.8|86191.7|86141.7|86195.1|86145.1|86183.8|86133.8|60
1631286750000|2021-09-10 15:12:30|86190.7|86140.7|86195.1|86145.1|86195.2|86145.2|86190.7|86140.7|52
1631286760000|2021-09-10 15:12:40|86194.7|86144.7|86176|86151|86195.5|86154.7|86175|86140.2|46
1631286770000|2021-09-10 15:12:50|86176.1|86151.1|86190.1|86140.1|86191.5|86151.1|86173.2|86131.9|58
1631286780000|2021-09-10 15:13:00|86189.9|86139.9|86188|86138|86190.4|86140.4|86187.9|86137.9|30
1631286790000|2021-09-10 15:13:10|86188.2|86138.2|86186.2|86136.2|86190|86140|86185.9|86135.9|32
1631286800000|2021-09-10 15:13:20|86186.4|86136.4|86174.9|86149.9|86186.8|86150.2|86172.3|86133.4|40
1631286810000|2021-09-10 15:13:30|86174.5|86149.5|86175.9|86150.9|86176.8|86151.8|86174.1|86149.1|42
1631286820000|2021-09-10 15:13:40|86175.4|86150.4|86175.3|86150.3|86176.3|86151.3|86174.8|86149.8|30
1631286830000|2021-09-10 15:13:50|86175.5|86150.5|86176.1|86151.1|86177.1|86152.1|86175.3|86150.3|34
1631286840000|2021-09-10 15:14:00|86176.2|86151.2|86181.2|86156.2|86181.3|86156.3|86176.2|86151.2|33
1631286850000|2021-09-10 15:14:10|86181.3|86156.3|86194.6|86144.6|86195.7|86158.9|86180.6|86143.6|40
1631286860000|2021-09-10 15:14:20|86195.2|86145.2|86201.5|86151.5|86201.9|86151.9|86194.1|86144.1|54
1631286870000|2021-09-10 15:14:30|86200.9|86150.9|86199.8|86149.8|86201.4|86151.4|86197.6|86147.6|31
1631286880000|2021-09-10 15:14:40|86199.4|86149.4|86195.3|86145.3|86199.9|86149.9|86194.7|86144.7|49
1631286890000|2021-09-10 15:14:50|86194.7|86144.7|86189.2|86139.2|86195.9|86145.9|86188.7|86138.7|46
1631286900000|2021-09-10 15:15:00|86188.7|86138.7|86192.4|86142.4|86197.1|86147.1|86188.7|86138.7|46
1631286910000|2021-09-10 15:15:10|86192.2|86142.2|86187.7|86137.7|86192.4|86154.2|86175.8|86137|51
1631286920000|2021-09-10 15:15:20|86185.7|86135.7|86182.8|86132.8|86186.6|86136.6|86182.4|86132.4|56
1631286930000|2021-09-10 15:15:30|86184.1|86134.1|86185.5|86135.5|86189.2|86139.2|86182.4|86132.4|57
1631286940000|2021-09-10 15:15:40|86185.6|86135.6|86178.2|86128.2|86186.5|86146.2|86166.5|86127.5|58
1631286950000|2021-09-10 15:15:50|86176.4|86126.4|86162.2|86137.2|86176.9|86139|86160.5|86123.2|47
1631286960000|2021-09-10 15:16:00|86161.9|86136.9|86177.5|86127.5|86179.5|86142.3|86159.5|86127.1|58
1631286970000|2021-09-10 15:16:10|86177.7|86127.7|86177|86127|86178|86139.5|86162.3|86125.7|61
1631286980000|2021-09-10 15:16:20|86176.9|86126.9|86176.3|86126.3|86177.3|86127.3|86174.6|86124.6|35
1631286990000|2021-09-10 15:16:30|86176.5|86126.5|86170.2|86120.2|86176.5|86138.4|86160.9|86117.9|54
1631287000000|2021-09-10 15:16:40|86170.7|86120.7|86169|86119|86170.7|86120.7|86168.6|86118.6|27
1631287010000|2021-09-10 15:16:50|86170.8|86120.8|86176.1|86126.1|86178.3|86140.6|86163.9|86120.8|44
1631287020000|2021-09-10 15:17:00|86176.4|86126.4|86172.3|86122.3|86177.3|86127.3|86170.1|86120.1|47
1631287030000|2021-09-10 15:17:10|86171.8|86121.8|86170.1|86145.1|86182.2|86148|86163.3|86121.6|57
1631287040000|2021-09-10 15:17:20|86169.5|86144.5|86168.5|86143.5|86181.8|86145.1|86166.9|86128.9|49
1631287050000|2021-09-10 15:17:30|86168.3|86143.3|86184.6|86134.6|86185.3|86148.9|86166.7|86128.9|44
1631287060000|2021-09-10 15:17:40|86184.8|86134.8|86183.1|86133.1|86185.7|86147|86170.6|86131.8|58
1631287070000|2021-09-10 15:17:50|86183.4|86133.4|86186.3|86136.3|86186.9|86136.9|86183.1|86133.1|31
1631287080000|2021-09-10 15:18:00|86186.4|86136.4|86171.1|86146.1|86186.6|86149.6|86171.1|86136.4|44
1631287090000|2021-09-10 15:18:10|86171|86146|86166.6|86141.6|86177.4|86146.6|86164.7|86127|47
1631287100000|2021-09-10 15:18:20|86167|86142|86169.8|86144.8|86183.4|86148.1|86166.3|86133.4|38
1631287110000|2021-09-10 15:18:30|86170|86145|86171.6|86146.6|86171.6|86146.6|86168.8|86143.8|36
1631287120000|2021-09-10 15:18:40|86171.3|86146.3|86171.5|86146.5|86173.9|86148.9|86169.2|86144.2|37
1631287130000|2021-09-10 15:18:50|86171.7|86146.7|86175.1|86150.1|86175.2|86150.2|86171.7|86146.7|43
1631287140000|2021-09-10 15:19:00|86175.2|86150.2|86178.5|86153.5|86178.5|86153.5|86175|86150|33
1631287150000|2021-09-10 15:19:10|86178.2|86153.2|86178.5|86153.5|86178.7|86153.7|86177.1|86152.1|40
1631287160000|2021-09-10 15:19:20|86178.3|86153.3|86182.2|86157.2|86182.6|86157.6|86178|86153|39
1631287170000|2021-09-10 15:19:30|86181.6|86156.6|86184.2|86159.2|86185.7|86160.7|86178.5|86153.5|31
1631287180000|2021-09-10 15:19:40|86185.1|86160.1|86186.7|86161.7|86188.1|86163.1|86183.6|86158.6|54
1631287190000|2021-09-10 15:19:50|86187.3|86162.3|86187.8|86162.8|86189.7|86164.7|86186.6|86161.6|47
1631287200000|2021-09-10 15:20:00|86187.9|86162.9|86186.6|86161.6|86187.9|86162.9|86185.7|86160.7|24
1631287210000|2021-09-10 15:20:10|86186.4|86161.4|86204.1|86154.1|86205.7|86164.2|86186.4|86151.5|49
1631287220000|2021-09-10 15:20:20|86204.2|86154.2|86192.6|86167.6|86204.5|86169.1|86191.3|86152.6|47
1631287230000|2021-09-10 15:20:30|86192.5|86167.5|86190.6|86165.6|86192.6|86167.6|86189.4|86164.4|37
1631287240000|2021-09-10 15:20:40|86190|86165|86190.3|86165.3|86192.3|86167.3|86189.7|86164.7|34
1631287250000|2021-09-10 15:20:50|86190.1|86165.1|86190.1|86165.1|86191.5|86166.5|86189.2|86164.2|25
1631287260000|2021-09-10 15:21:00|86190.5|86165.5|86189.2|86164.2|86190.9|86165.9|86185.1|86160.1|32
1631287270000|2021-09-10 15:21:10|86186.8|86161.8|86186.4|86161.4|86199.9|86164|86183.2|86147.4|40
1631287280000|2021-09-10 15:21:20|86186.8|86161.8|86186.2|86161.2|86187.9|86162.9|86185.8|86160.8|31
1631287290000|2021-09-10 15:21:30|86185.6|86160.6|86186.3|86161.3|86187.1|86162.1|86185.6|86160.6|29
1631287300000|2021-09-10 15:21:40|86186.2|86161.2|86186.3|86161.3|86186.9|86161.9|86184.7|86159.7|28
1631287310000|2021-09-10 15:21:50|86186.6|86161.6|86183.9|86158.9|86186.8|86161.8|86182.6|86157.6|38
1631287320000|2021-09-10 15:22:00|86182.6|86157.6|86196.4|86146.4|86197.9|86157.6|86182.6|86142.2|41
1631287330000|2021-09-10 15:22:10|86195.4|86145.4|86198.2|86148.2|86199|86149|86195.3|86145.3|34
1631287340000|2021-09-10 15:22:20|86197.9|86147.9|86185.2|86160.2|86197.9|86161|86182.1|86146.2|44
1631287350000|2021-09-10 15:22:30|86183.9|86158.9|86185.3|86160.3|86185.7|86160.7|86183.9|86158.9|39
1631287360000|2021-09-10 15:22:40|86185.4|86160.4|86182.5|86157.5|86185.7|86160.7|86180.7|86155.7|37
1631287370000|2021-09-10 15:22:50|86183.1|86158.1|86197.9|86147.9|86198.8|86161.5|86182.7|86146.5|38
1631287380000|2021-09-10 15:23:00|86198.1|86148.1|86188.2|86163.2|86200|86163.8|86186.4|86146.8|40
1631287390000|2021-09-10 15:23:10|86188.3|86163.3|86192.2|86167.2|86204.8|86167.7|86187.7|86154.3|46
1631287400000|2021-09-10 15:23:20|86192.1|86167.1|86188.1|86163.1|86192.3|86167.3|86187.6|86162.6|36
1631287410000|2021-09-10 15:23:30|86188.2|86163.2|86190.9|86165.9|86190.9|86165.9|86186.1|86161.1|44
1631287420000|2021-09-10 15:23:40|86191.3|86166.3|86194.4|86169.4|86196.2|86171.2|86191.3|86166.3|44
1631287430000|2021-09-10 15:23:50|86194|86169|86191.2|86166.2|86195|86170|86189.8|86164.8|50
1631287440000|2021-09-10 15:24:00|86192.8|86167.8|86196.1|86171.1|86196.3|86171.3|86191.3|86166.3|55
1631287450000|2021-09-10 15:24:10|86196.3|86171.3|86195|86170|86196.3|86171.3|86195|86170|42
1631287460000|2021-09-10 15:24:20|86195.1|86170.1|86194.3|86169.3|86195.8|86170.8|86194.3|86169.3|31
1631287470000|2021-09-10 15:24:30|86194.2|86169.2|86201.2|86151.2|86203.6|86169.6|86189.6|86150.5|43
1631287480000|2021-09-10 15:24:40|86201.9|86151.9|86190.1|86165.1|86202.2|86165.4|86187.8|86151.4|32
1631287490000|2021-09-10 15:24:50|86189.3|86164.3|86186.4|86161.4|86190.5|86165.5|86186.4|86161.4|27
1631287500000|2021-09-10 15:25:00|86184.1|86159.1|86187.3|86162.3|86188.8|86163.8|86183.5|86158.5|41
1631287510000|2021-09-10 15:25:10|86188.1|86163.1|86187.1|86162.1|86188.9|86163.9|86187.1|86162.1|26
1631287520000|2021-09-10 15:25:20|86186.1|86161.1|86187.3|86162.3|86189.6|86164.6|86186|86161|36
1631287530000|2021-09-10 15:25:30|86186.3|86161.3|86176.8|86151.8|86197.4|86163.8|86176.8|86145.5|47
1631287540000|2021-09-10 15:25:40|86177.1|86152.1|86185.8|86135.8|86188|86153|86174.9|86134.9|39
1631287550000|2021-09-10 15:25:50|86185.3|86135.3|86187.9|86137.9|86187.9|86137.9|86184.9|86134.9|35
1631287560000|2021-09-10 15:26:00|86188.1|86138.1|86172.1|86147.1|86189.8|86148.3|86171.6|86137.4|36
1631287570000|2021-09-10 15:26:10|86170.4|86145.4|86176.7|86151.7|86186.8|86152.2|86170.4|86135|39
1631287580000|2021-09-10 15:26:20|86176.8|86151.8|86182.1|86157.1|86183.2|86158.2|86176.2|86151.2|38
1631287590000|2021-09-10 15:26:30|86182.5|86157.5|86192.3|86142.3|86193.6|86159.1|86180.2|86142|39
1631287600000|2021-09-10 15:26:40|86192|86142|86188.6|86138.6|86192.7|86142.7|86188.4|86138.4|40
1631287610000|2021-09-10 15:26:50|86189.3|86139.3|86183.4|86133.4|86189.3|86148.7|86173.5|86133.4|48
1631287620000|2021-09-10 15:27:00|86183.5|86133.5|86163.9|86138.9|86183.9|86139.7|86162.2|86121.9|56
1631287630000|2021-09-10 15:27:10|86163.8|86138.8|86173.8|86123.8|86174.1|86139.4|86161.7|86121.5|34
1631287640000|2021-09-10 15:27:20|86173.5|86123.5|86176.8|86126.8|86177.9|86127.9|86173.4|86123.4|45
1631287650000|2021-09-10 15:27:30|86176.6|86126.6|86177.6|86127.6|86178|86128|86176.6|86126.6|40
1631287660000|2021-09-10 15:27:40|86177.7|86127.7|86182.3|86132.3|86183.1|86133.1|86177.7|86127.7|46
1631287670000|2021-09-10 15:27:50|86182.5|86132.5|86184.7|86134.7|86185.9|86135.9|86182.3|86132.3|48
1631287680000|2021-09-10 15:28:00|86184.3|86134.3|86168.1|86143.1|86184.3|86143.9|86167.2|86132.1|36
1631287690000|2021-09-10 15:28:10|86167.9|86142.9|86167.6|86142.6|86168.3|86143.3|86166.6|86141.6|28
1631287700000|2021-09-10 15:28:20|86167.3|86142.3|86169.3|86144.3|86169.3|86144.3|86166.9|86141.9|40
1631287710000|2021-09-10 15:28:30|86169.1|86144.1|86171.6|86146.6|86172.8|86147.8|86168.1|86143.1|54
1631287720000|2021-09-10 15:28:40|86171.5|86146.5|86175.8|86150.8|86175.8|86150.8|86168.6|86143.6|60
1631287730000|2021-09-10 15:28:50|86175.6|86150.6|86169.3|86144.3|86186|86153.9|86168.4|86132.6|65
1631287740000|2021-09-10 15:29:00|86168.7|86143.7|86167.7|86142.7|86170|86145|86166.8|86141.8|50
1631287750000|2021-09-10 15:29:10|86167.9|86142.9|86165.9|86140.9|86168.5|86143.5|86165.9|86140.9|43
1631287760000|2021-09-10 15:29:20|86166|86141|86166.9|86141.9|86167.1|86142.1|86165.1|86140.1|38
1631287770000|2021-09-10 15:29:30|86165.9|86140.9|86167.1|86142.1|86169.2|86144.2|86164.5|86139.5|42
1631287780000|2021-09-10 15:29:40|86166.8|86141.8|86177.6|86127.6|86178.9|86142.1|86165.4|86125.7|45
1631287790000|2021-09-10 15:29:50|86178.1|86128.1|86183|86133|86183|86133|86177.8|86127.8|51
1631287800000|2021-09-10 15:30:00|86181.3|86131.3|86182.7|86132.7|86185.2|86135.2|86180.2|86130.2|61
1631287810000|2021-09-10 15:30:10|86183|86133|86182.4|86132.4|86184.5|86134.5|86182.1|86132.1|54
1631287820000|2021-09-10 15:30:20|86182.1|86132.1|86172.9|86122.9|86182.1|86132.1|86172.8|86122.8|59
1631287830000|2021-09-10 15:30:30|86172.7|86122.7|86165.4|86115.4|86173.1|86123.1|86162.3|86112.3|58
1631287840000|2021-09-10 15:30:40|86165.3|86115.3|86158.2|86108.2|86166.1|86116.1|86157.9|86107.9|51
1631287850000|2021-09-10 15:30:50|86158.9|86108.9|86158.4|86108.4|86162.5|86112.5|86157|86107|55
1631287860000|2021-09-10 15:31:00|86157.7|86107.7|86157|86107|86158.2|86108.2|86154|86104|52
1631287870000|2021-09-10 15:31:10|86157.2|86107.2|86158.1|86108.1|86158.3|86108.3|86156.1|86106.1|30
1631287880000|2021-09-10 15:31:20|86157.7|86107.7|86162.1|86112.1|86163.5|86113.5|86157.7|86107.7|46
1631287890000|2021-09-10 15:31:30|86162.2|86112.2|86160.5|86110.5|86162.2|86112.2|86160.2|86110.2|41
1631287900000|2021-09-10 15:31:40|86161|86111|86162.1|86112.1|86162.1|86112.1|86160.6|86110.6|40
1631287910000|2021-09-10 15:31:50|86162.4|86112.4|86165.4|86115.4|86165.5|86115.5|86162.2|86112.2|49
1631287920000|2021-09-10 15:32:00|86164.9|86114.9|86166|86116|86167|86117|86161.7|86111.7|55
1631287930000|2021-09-10 15:32:10|86168.2|86118.2|86153.2|86128.2|86168.2|86128.2|86153.2|86113.8|50
1631287940000|2021-09-10 15:32:20|86152.1|86127.1|86167.4|86117.4|86169|86130.9|86151.8|86117.1|47
1631287950000|2021-09-10 15:32:30|86167|86117|86162.6|86112.6|86168.4|86118.4|86160.3|86110.3|50
1631287960000|2021-09-10 15:32:40|86163.1|86113.1|86149.1|86124.1|86163.1|86126.3|86147.7|86112.8|52
1631287970000|2021-09-10 15:32:50|86148.9|86123.9|86159.4|86109.4|86161.5|86124.2|86148.9|86107.4|51
1631287980000|2021-09-10 15:33:00|86159.3|86109.3|86129.9|86079.9|86159.3|86116|86128.9|86078.9|55
1631287990000|2021-09-10 15:33:10|86129.4|86079.4|86129.9|86079.9|86132.3|86082.3|86129.2|86079.2|61
1631288000000|2021-09-10 15:33:20|86131.1|86081.1|86131.1|86081.1|86134.6|86084.6|86130.8|86080.8|43
1631288010000|2021-09-10 15:33:30|86133|86083|86132.5|86082.5|86135.2|86085.2|86132.3|86082.3|48
1631288020000|2021-09-10 15:33:40|86132.4|86082.4|86136.9|86086.9|86137.8|86087.8|86131.4|86081.4|51
1631288030000|2021-09-10 15:33:50|86137|86087|86132.6|86082.6|86138.2|86088.2|86131.9|86081.9|50
1631288040000|2021-09-10 15:34:00|86132.7|86082.7|86134.8|86084.8|86136.7|86086.7|86132.4|86082.4|47
1631288050000|2021-09-10 15:34:10|86134.7|86084.7|86132.8|86082.8|86135.3|86085.3|86132.2|86082.2|44
1631288060000|2021-09-10 15:34:20|86132.2|86082.2|86127.2|86077.2|86132.7|86082.7|86125.1|86075.1|57
1631288070000|2021-09-10 15:34:30|86127.1|86077.1|86128.3|86078.3|86128.6|86078.6|86125.6|86075.6|56
1631288080000|2021-09-10 15:34:40|86128.1|86078.1|86127.2|86077.2|86128.5|86078.5|86126.4|86076.4|44
1631288090000|2021-09-10 15:34:50|86127.1|86077.1|86122.4|86072.4|86127.4|86077.4|86122|86072|49
1631288100000|2021-09-10 15:35:00|86123.9|86073.9|86115.2|86090.2|86127.2|86090.2|86115|86073.3|51
1631288110000|2021-09-10 15:35:10|86115.3|86090.3|86118.8|86093.8|86132.5|86099.2|86113.9|86080.6|55
1631288120000|2021-09-10 15:35:20|86118.2|86093.2|86117.7|86092.7|86118.9|86093.9|86116.1|86091.1|38
1631288130000|2021-09-10 15:35:30|86118.9|86093.9|86132.9|86082.9|86134.3|86096.3|86118.1|86082.9|37
1631288140000|2021-09-10 15:35:40|86120.3|86095.3|86134.5|86084.5|86134.5|86097.1|86119.2|86084.3|33
1631288150000|2021-09-10 15:35:50|86134.1|86084.1|86130.7|86080.7|86134.7|86084.7|86130.4|86080.4|41
1631288160000|2021-09-10 15:36:00|86129.6|86079.6|86130.1|86080.1|86131.1|86081.1|86127.6|86077.6|45
1631288170000|2021-09-10 15:36:10|86130|86080|86128.8|86078.8|86130.3|86080.3|86128.6|86078.6|24
1631288180000|2021-09-10 15:36:20|86128.7|86078.7|86132.5|86082.5|86133.8|86083.8|86128|86078|31
1631288190000|2021-09-10 15:36:30|86132.4|86082.4|86135.1|86085.1|86135.1|86085.1|86132|86082|41
1631288200000|2021-09-10 15:36:40|86134.5|86084.5|86126.4|86101.4|86137.8|86101.4|86125|86084.5|31
1631288210000|2021-09-10 15:36:50|86126.5|86101.5|86134.5|86084.5|86135.3|86101.5|86121.9|86084.5|39
1631288220000|2021-09-10 15:37:00|86134.9|86084.9|86126.7|86101.7|86138.5|86102.8|86124.3|86084.7|36
1631288230000|2021-09-10 15:37:10|86126.5|86101.5|86135.7|86085.7|86137.8|86101.9|86125.8|86084.8|31
1631288240000|2021-09-10 15:37:20|86135.5|86085.5|86137.8|86087.8|86138.4|86088.4|86133.4|86083.4|47
1631288250000|2021-09-10 15:37:30|86137.3|86087.3|86122.4|86097.4|86139.1|86100.6|86122.4|86085.8|50
1631288260000|2021-09-10 15:37:40|86122.7|86097.7|86123.9|86098.9|86123.9|86098.9|86121.5|86096.5|25
1631288270000|2021-09-10 15:37:50|86123.5|86098.5|86125.9|86100.9|86126.3|86101.3|86122.6|86097.6|34
1631288280000|2021-09-10 15:38:00|86124.9|86099.9|86122.2|86097.2|86125.9|86100.9|86121.4|86096.4|43
1631288290000|2021-09-10 15:38:10|86122.1|86097.1|86121.7|86096.7|86123.5|86098.5|86121.3|86096.3|38
1631288300000|2021-09-10 15:38:20|86121.9|86096.9|86124.4|86099.4|86125.6|86100.6|86121.7|86096.7|38
1631288310000|2021-09-10 15:38:30|86124.2|86099.2|86121.2|86096.2|86124.3|86099.3|86116.4|86091.4|47
1631288320000|2021-09-10 15:38:40|86121.3|86096.3|86120.3|86095.3|86123.5|86098.5|86120.3|86095.3|43
1631288330000|2021-09-10 15:38:50|86120.8|86095.8|86123.1|86098.1|86128.3|86103.3|86119.9|86094.9|46
1631288340000|2021-09-10 15:39:00|86123.5|86098.5|86127.2|86102.2|86128.9|86103.9|86123.5|86098.5|40
1631288350000|2021-09-10 15:39:10|86127.9|86102.9|86137|86112|86149.9|86112.8|86127.8|86097|48
1631288360000|2021-09-10 15:39:20|86136.2|86111.2|86140.4|86115.4|86140.4|86115.4|86132.7|86107.7|52
1631288370000|2021-09-10 15:39:30|86140.5|86115.5|86146.9|86121.9|86157.5|86125|86140.2|86107.4|59
1631288380000|2021-09-10 15:39:40|86146.8|86121.8|86145.4|86120.4|86148.3|86123.3|86144.5|86119.5|62
1631288390000|2021-09-10 15:39:50|86145.7|86120.7|86149.1|86124.1|86149.4|86124.4|86145.5|86120.5|42
1631288400000|2021-09-10 15:40:00|86148.9|86123.9|86157.6|86132.6|86158.4|86133.4|86148.9|86123.9|55
1631288410000|2021-09-10 15:40:10|86158.1|86133.1|86169.5|86144.5|86171.9|86146.9|86158.1|86133.1|63
1631288420000|2021-09-10 15:40:20|86170.2|86145.2|86169.3|86144.3|86171.6|86146.6|86168.4|86143.4|48
1631288430000|2021-09-10 15:40:30|86168.8|86143.8|86169.2|86144.2|86169.3|86144.3|86167.3|86142.3|46
1631288440000|2021-09-10 15:40:40|86169.1|86144.1|86174.2|86149.2|86174.9|86149.9|86167.8|86142.8|47
1631288450000|2021-09-10 15:40:50|86174.8|86149.8|86174.5|86149.5|86176|86151|86173.6|86148.6|49
1631288460000|2021-09-10 15:41:00|86174.9|86149.9|86197.8|86147.8|86199.6|86161.7|86173.8|86147.8|48
1631288470000|2021-09-10 15:41:10|86197.7|86147.7|86203.7|86153.7|86203.7|86153.7|86196.6|86146.6|44
1631288480000|2021-09-10 15:41:20|86204.1|86154.1|86209.2|86159.2|86209.2|86159.2|86203.6|86153.6|50
1631288490000|2021-09-10 15:41:30|86209.1|86159.1|86213.5|86163.5|86214.1|86164.1|86208.6|86158.6|49
1631288500000|2021-09-10 15:41:40|86215.7|86165.7|86221.7|86171.7|86224.6|86174.6|86215.7|86165.7|52
1631288510000|2021-09-10 15:41:50|86221.5|86171.5|86225.3|86175.3|86225.9|86175.9|86215.9|86165.9|54
1631288520000|2021-09-10 15:42:00|86225.5|86175.5|86227.6|86177.6|86227.7|86177.7|86223.3|86173.3|59
1631288530000|2021-09-10 15:42:10|86227.2|86177.2|86225.1|86175.1|86227.7|86177.7|86221.9|86171.9|62
1631288540000|2021-09-10 15:42:20|86224.9|86174.9|86225.4|86175.4|86226.1|86176.1|86224.1|86174.1|51
1631288550000|2021-09-10 15:42:30|86225.7|86175.7|86224.5|86174.5|86227|86177|86224.5|86174.5|37
1631288560000|2021-09-10 15:42:40|86223.9|86173.9|86221|86171|86225.3|86185.2|86207.7|86171|47
1631288570000|2021-09-10 15:42:50|86220.3|86170.3|86212.3|86162.3|86221.8|86175.8|86200.8|86162.3|52
1631288580000|2021-09-10 15:43:00|86213.8|86163.8|86214.2|86164.2|86214.5|86164.5|86211.4|86161.4|56
1631288590000|2021-09-10 15:43:10|86214|86164|86202.2|86177.2|86215.4|86178.9|86202|86164|34
1631288600000|2021-09-10 15:43:20|86202|86177|86201.4|86176.4|86214|86179.2|86201.3|86162.4|51
1631288610000|2021-09-10 15:43:30|86201.5|86176.5|86198.5|86173.5|86211.5|86176.5|86197.5|86160.9|52
1631288620000|2021-09-10 15:43:40|86198.4|86173.4|86206.8|86156.8|86209.8|86173.7|86197.9|86154.1|52
1631288630000|2021-09-10 15:43:50|86205.6|86155.6|86204.6|86154.6|86206.4|86169|86191.3|86153|49
1631288640000|2021-09-10 15:44:00|86204.4|86154.4|86193.5|86168.5|86205.1|86168.5|86191|86154.2|40
1631288650000|2021-09-10 15:44:10|86193.3|86168.3|86201.9|86151.9|86202.3|86168.4|86190|86151.7|37
1631288660000|2021-09-10 15:44:20|86202.3|86152.3|86200.7|86150.7|86202.3|86152.3|86199.9|86149.9|38
1631288670000|2021-09-10 15:44:30|86200.6|86150.6|86201.2|86151.2|86201.7|86151.7|86199.6|86149.6|50
1631288680000|2021-09-10 15:44:40|86201|86151|86195.9|86145.9|86201|86151|86195.9|86145.9|48
1631288690000|2021-09-10 15:44:50|86195.7|86145.7|86193.8|86143.8|86196.9|86146.9|86193.6|86143.6|52
1631288700000|2021-09-10 15:45:00|86194.6|86144.6|86194.7|86144.7|86195.1|86145.1|86192.8|86142.8|39
1631288710000|2021-09-10 15:45:10|86194.8|86144.8|86193.6|86143.6|86195.5|86145.5|86193.2|86143.2|48
1631288720000|2021-09-10 15:45:20|86191.1|86141.1|86187|86137|86191.1|86141.1|86186.4|86136.4|53
1631288730000|2021-09-10 15:45:30|86186.9|86136.9|86184.5|86134.5|86187.1|86137.1|86183|86133|50
1631288740000|2021-09-10 15:45:40|86184.2|86134.2|86185.4|86135.4|86185.5|86135.5|86183.7|86133.7|43
1631288750000|2021-09-10 15:45:50|86185.3|86135.3|86173.6|86148.6|86185.3|86149.2|86171.1|86134.9|40
1631288760000|2021-09-10 15:46:00|86173.5|86148.5|86174.6|86149.6|86176.1|86151.1|86173|86148|38
1631288770000|2021-09-10 15:46:10|86174.2|86149.2|86173.6|86148.6|86176.1|86151.1|86173.6|86148.6|46
1631288780000|2021-09-10 15:46:20|86175.5|86150.5|86176.1|86151.1|86176.6|86151.6|86171.3|86146.3|43
1631288790000|2021-09-10 15:46:30|86175.7|86150.7|86177.9|86152.9|86178.5|86153.5|86175.3|86150.3|55
1631288800000|2021-09-10 15:46:40|86180.1|86155.1|86180.4|86155.4|86182.1|86157.1|86179.2|86154.2|39
1631288810000|2021-09-10 15:46:50|86180.5|86155.5|86181.6|86156.6|86183.2|86158.2|86180.5|86155.5|32
1631288820000|2021-09-10 15:47:00|86180.4|86155.4|86179.8|86154.8|86182.6|86157.6|86178.3|86153.3|41
1631288830000|2021-09-10 15:47:10|86180.5|86155.5|86178.9|86153.9|86180.8|86155.8|86177.9|86152.9|35
1631288840000|2021-09-10 15:47:20|86179.5|86154.5|86170.8|86145.8|86179.6|86154.6|86169.8|86144.8|49
1631288850000|2021-09-10 15:47:30|86169.9|86144.9|86169.8|86144.8|86170.5|86145.5|86169.3|86144.3|43
1631288860000|2021-09-10 15:47:40|86169.7|86144.7|86174.8|86124.8|86179.2|86145.5|86166.7|86124.5|41
1631288870000|2021-09-10 15:47:50|86174.3|86124.3|86171.2|86121.2|86175.7|86125.7|86170.7|86120.7|46
1631288880000|2021-09-10 15:48:00|86171.3|86121.3|86172.2|86122.2|86176.5|86126.5|86171.3|86121.3|48
1631288890000|2021-09-10 15:48:10|86172|86122|86171.7|86121.7|86176.2|86136.1|86161.1|86120.4|44
1631288900000|2021-09-10 15:48:20|86171.9|86121.9|86160.5|86135.5|86172.3|86135.5|86157.7|86120|41
1631288910000|2021-09-10 15:48:30|86160.7|86135.7|86172.5|86122.5|86173.7|86138.2|86160.4|86121.1|44
1631288920000|2021-09-10 15:48:40|86172.9|86122.9|86174.7|86124.7|86177.1|86127.1|86172.8|86122.8|45
1631288930000|2021-09-10 15:48:50|86174.5|86124.5|86185.8|86135.8|86186|86136|86174.5|86124.5|53
1631288940000|2021-09-10 15:49:00|86185.5|86135.5|86187.4|86137.4|86188|86138|86181.5|86131.5|52
1631288950000|2021-09-10 15:49:10|86186.9|86136.9|86178.2|86153.2|86191.2|86154.2|86175.5|86136.8|45
1631288960000|2021-09-10 15:49:20|86178.3|86153.3|86181|86156|86181|86156|86177.8|86152.8|33
1631288970000|2021-09-10 15:49:30|86180.9|86155.9|86180.8|86155.8|86183|86158|86179.4|86154.4|55
1631288980000|2021-09-10 15:49:40|86180.7|86155.7|86181|86156|86182.3|86157.3|86179.8|86154.8|36
1631288990000|2021-09-10 15:49:50|86181.3|86156.3|86188.3|86163.3|86199.1|86163.7|86180.7|86147.7|43
1631289000000|2021-09-10 15:50:00|86187.6|86162.6|86184.6|86159.6|86188.5|86163.5|86184.6|86159.6|42
1631289010000|2021-09-10 15:50:10|86184.4|86159.4|86205.9|86155.9|86206.9|86166.7|86184.4|86152.2|47
1631289020000|2021-09-10 15:50:20|86206.2|86156.2|86190.3|86165.3|86208.1|86173.4|86189.2|86155.9|46
1631289030000|2021-09-10 15:50:30|86190.4|86165.4|86190.7|86165.7|86191.2|86166.2|86189|86164|38
1631289040000|2021-09-10 15:50:40|86190.8|86165.8|86195.8|86170.8|86196.2|86171.2|86190.5|86165.5|40
1631289050000|2021-09-10 15:50:50|86195.6|86170.6|86193.3|86168.3|86195.6|86170.6|86190.4|86165.4|51
1631289060000|2021-09-10 15:51:00|86193|86168|86195.6|86170.6|86198.7|86173.7|86192.4|86167.4|53
1631289070000|2021-09-10 15:51:10|86195.8|86170.8|86210.4|86160.4|86210.7|86171.7|86195.2|86157.9|42
1631289080000|2021-09-10 15:51:20|86210.2|86160.2|86199.7|86174.7|86210.8|86174.7|86196.9|86160.1|35
1631289090000|2021-09-10 15:51:30|86201.2|86176.2|86199.3|86174.3|86215.8|86178.8|86197.1|86159.4|53
1631289100000|2021-09-10 15:51:40|86199.5|86174.5|86200.2|86175.2|86202.2|86177.2|86198.4|86173.4|49
1631289110000|2021-09-10 15:51:50|86200|86175|86198|86173|86211.7|86175|86196.3|86159.8|42
1631289120000|2021-09-10 15:52:00|86197.7|86172.7|86197|86172|86197.7|86172.7|86195|86170|50
1631289130000|2021-09-10 15:52:10|86197.1|86172.1|86201.8|86176.8|86204.4|86179.4|86196.5|86171.5|47
1631289140000|2021-09-10 15:52:20|86201.9|86176.9|86199.4|86174.4|86201.9|86176.9|86197.8|86172.8|46
1631289150000|2021-09-10 15:52:30|86198.7|86173.7|86196.6|86171.6|86198.7|86173.7|86195.2|86170.2|45
1631289160000|2021-09-10 15:52:40|86197.4|86172.4|86195.6|86170.6|86197.5|86172.5|86195.5|86170.5|35
1631289170000|2021-09-10 15:52:50|86196.4|86171.4|86197.2|86172.2|86197.6|86172.6|86193.9|86168.9|51
1631289180000|2021-09-10 15:53:00|86197.1|86172.1|86199.8|86149.8|86201.3|86173.3|86191.6|86148.8|57
1631289190000|2021-09-10 15:53:10|86199.4|86149.4|86189.6|86164.6|86199.8|86164.9|86186.4|86148.8|33
1631289200000|2021-09-10 15:53:20|86189|86164|86182.3|86157.3|86189.8|86164.8|86182|86157|54
1631289210000|2021-09-10 15:53:30|86181.9|86156.9|86195.4|86145.4|86196.8|86159.3|86181|86145.4|40
1631289220000|2021-09-10 15:53:40|86195.3|86145.3|86181.8|86156.8|86197.7|86159.5|86179.1|86142.3|49
1631289230000|2021-09-10 15:53:50|86182.6|86157.6|86181.9|86156.9|86183.6|86158.6|86181.3|86156.3|46
1631289240000|2021-09-10 15:54:00|86181.7|86156.7|86199.4|86149.4|86199.4|86160.9|86181.7|86146.2|46
1631289250000|2021-09-10 15:54:10|86199.7|86149.7|86191.1|86166.1|86199.7|86166.5|86188.9|86149.7|44
1631289260000|2021-09-10 15:54:20|86190.5|86165.5|86187.9|86162.9|86197.5|86165.5|86184.7|86146|55
1631289270000|2021-09-10 15:54:30|86187.8|86162.8|86189.5|86164.5|86191.1|86166.1|86184|86159|54
1631289280000|2021-09-10 15:54:40|86189.8|86164.8|86190.3|86165.3|86190.3|86165.3|86187.5|86162.5|38
1631289290000|2021-09-10 15:54:50|86190.4|86165.4|86189.6|86164.6|86193.3|86168.3|86188.8|86163.8|46
1631289300000|2021-09-10 15:55:00|86190.2|86165.2|86193.2|86168.2|86194.7|86169.7|86189.6|86164.6|50
1631289310000|2021-09-10 15:55:10|86193.8|86168.8|86195.7|86170.7|86195.7|86170.7|86190.8|86165.8|44
1631289320000|2021-09-10 15:55:20|86195.8|86170.8|86193.5|86168.5|86197.3|86172.3|86192.9|86167.9|54
1631289330000|2021-09-10 15:55:30|86193.7|86168.7|86193.3|86168.3|86194.4|86169.4|86193.3|86168.3|32
1631289340000|2021-09-10 15:55:40|86193.4|86168.4|86193.6|86168.6|86195.1|86170.1|86191.3|86166.3|47
1631289350000|2021-09-10 15:55:50|86193.5|86168.5|86192.5|86167.5|86195.8|86170.8|86192.5|86167.5|44
1631289360000|2021-09-10 15:56:00|86192.2|86167.2|86191.8|86166.8|86193.5|86168.5|86191|86166|39
1631289370000|2021-09-10 15:56:10|86192.4|86167.4|86191.3|86166.3|86192.5|86167.5|86190.5|86165.5|33
1631289380000|2021-09-10 15:56:20|86191.9|86166.9|86188.8|86163.8|86191.9|86166.9|86187|86162|45
1631289390000|2021-09-10 15:56:30|86188.5|86163.5|86187.4|86162.4|86188.5|86163.5|86187.4|86162.4|29
1631289400000|2021-09-10 15:56:40|86187.3|86162.3|86188.2|86163.2|86188.4|86163.4|86187.1|86162.1|17
1631289410000|2021-09-10 15:56:50|86188.5|86163.5|86200.4|86175.4|86203.5|86178.5|86188.5|86163.5|60
1631289420000|2021-09-10 15:57:00|86200|86175|86209.1|86159.1|86215.5|86179.1|86200|86159.1|57
1631289430000|2021-09-10 15:57:10|86209.9|86159.9|86202|86177|86214|86180|86202|86158.7|61
1631289440000|2021-09-10 15:57:20|86201.7|86176.7|86204.4|86179.4|86206.6|86181.6|86201.3|86176.3|46
1631289450000|2021-09-10 15:57:30|86206.1|86181.1|86196.3|86171.3|86207.1|86182.1|86195.9|86170.9|55
1631289460000|2021-09-10 15:57:40|86198.5|86173.5|86201.3|86176.3|86201.6|86176.6|86194.6|86169.6|56
1631289470000|2021-09-10 15:57:50|86201.5|86176.5|86198.3|86173.3|86203.1|86178.1|86198.1|86173.1|44
1631289480000|2021-09-10 15:58:00|86196.6|86171.6|86192.7|86167.7|86199|86174|86192.7|86167.7|49
1631289490000|2021-09-10 15:58:10|86192.1|86167.1|86197.7|86172.7|86199.1|86174.1|86189.4|86164.4|59
1631289500000|2021-09-10 15:58:20|86197.4|86172.4|86212.1|86162.1|86212.1|86172.8|86197.4|86159.4|43
1631289510000|2021-09-10 15:58:30|86209.8|86159.8|86193.4|86168.4|86211|86170.6|86192.6|86157.3|58
1631289520000|2021-09-10 15:58:40|86193.3|86168.3|86190.4|86165.4|86195|86170|86190.4|86165.4|58
1631289530000|2021-09-10 15:58:50|86191.3|86166.3|86189|86164|86191.5|86166.5|86184.3|86159.3|57
1631289540000|2021-09-10 15:59:00|86188.8|86163.8|86188.4|86163.4|86189.3|86164.3|86187.2|86162.2|45
1631289550000|2021-09-10 15:59:10|86188.3|86163.3|86186.1|86161.1|86189.8|86164.8|86185.1|86160.1|40
1631289560000|2021-09-10 15:59:20|86186.2|86161.2|86178|86128|86192.5|86161.2|86166.3|86128|53
1631289570000|2021-09-10 15:59:30|86177.3|86127.3|86176|86126|86177.4|86127.4|86174|86124|42
1631289580000|2021-09-10 15:59:40|86175.8|86125.8|86174.7|86149.7|86186.6|86150.3|86167.6|86125.8|60
1631289590000|2021-09-10 15:59:50|86174.1|86149.1|86182.8|86132.8|86190.2|86153.9|86172.8|86132.8|47
1631289600000|2021-09-10 16:00:00|86182.9|86132.9|86192.1|86142.1|86193.7|86148.4|86172.6|86132.2|64
1631289610000|2021-09-10 16:00:10|86192.5|86142.5|86194.8|86144.8|86195.2|86145.2|86191.5|86141.5|58
1631289620000|2021-09-10 16:00:20|86194.7|86144.7|86201.6|86151.6|86202.1|86152.1|86194.5|86144.5|58
1631289630000|2021-09-10 16:00:30|86201.7|86151.7|86198.7|86148.7|86201.7|86151.7|86196.9|86146.9|42
1631289640000|2021-09-10 16:00:40|86198.9|86148.9|86189.2|86139.2|86198.9|86148.9|86189.2|86139.2|41
1631289650000|2021-09-10 16:00:50|86189.4|86139.4|86198|86148|86198|86148|86188.6|86138.6|53
1631289660000|2021-09-10 16:01:00|86198.1|86148.1|86202.3|86152.3|86202.9|86152.9|86197.4|86147.4|56
1631289670000|2021-09-10 16:01:10|86202.6|86152.6|86197.2|86147.2|86203.4|86153.4|86197.2|86147.2|49
1631289680000|2021-09-10 16:01:20|86197|86147|86204.2|86154.2|86204.5|86154.5|86196|86146|50
1631289690000|2021-09-10 16:01:30|86203|86153|86204.5|86154.5|86205.9|86155.9|86203|86153|44
1631289700000|2021-09-10 16:01:40|86204.6|86154.6|86203.2|86153.2|86205.5|86155.5|86203|86153|33
1631289710000|2021-09-10 16:01:50|86203.3|86153.3|86203.3|86153.3|86204.6|86154.6|86202.9|86152.9|37
1631289720000|2021-09-10 16:02:00|86203.4|86153.4|86205.7|86155.7|86205.7|86155.7|86201.7|86151.7|40
1631289730000|2021-09-10 16:02:10|86205.5|86155.5|86205.1|86155.1|86207.1|86157.1|86199.7|86149.7|50
1631289740000|2021-09-10 16:02:20|86205.9|86155.9|86208.2|86158.2|86208.8|86158.8|86205.6|86155.6|39
1631289750000|2021-09-10 16:02:30|86208.3|86158.3|86232.5|86182.5|86233.2|86183.2|86208|86158|67
1631289760000|2021-09-10 16:02:40|86232.7|86182.7|86234.4|86184.4|86234.7|86184.7|86229.9|86179.9|54
1631289770000|2021-09-10 16:02:50|86234|86184|86233.7|86183.7|86234.9|86184.9|86233.3|86183.3|37
1631289780000|2021-09-10 16:03:00|86232.3|86182.3|86235.7|86185.7|86236.5|86186.5|86226.7|86176.7|68
1631289790000|2021-09-10 16:03:10|86235.6|86185.6|86234.3|86184.3|86239.8|86189.8|86234.1|86184.1|54
1631289800000|2021-09-10 16:03:20|86234.2|86184.2|86230.3|86180.3|86234.9|86184.9|86230.3|86180.3|58
1631289810000|2021-09-10 16:03:30|86230.1|86180.1|86228.6|86178.6|86230.1|86180.1|86226.6|86176.6|46
1631289820000|2021-09-10 16:03:40|86228.7|86178.7|86229.9|86179.9|86232.7|86182.7|86227.5|86177.5|42
1631289830000|2021-09-10 16:03:50|86228.6|86178.6|86224.8|86174.8|86229.2|86179.2|86223.3|86173.3|51
1631289840000|2021-09-10 16:04:00|86224.9|86174.9|86226.6|86176.6|86229.8|86179.8|86222.1|86172.1|54
1631289850000|2021-09-10 16:04:10|86227|86177|86225.2|86175.2|86227.1|86177.1|86224.3|86174.3|44
1631289860000|2021-09-10 16:04:20|86224.9|86174.9|86226.6|86176.6|86227.8|86177.8|86224.9|86174.9|24
1631289870000|2021-09-10 16:04:30|86227.2|86177.2|86227.3|86177.3|86227.8|86177.8|86225.2|86175.2|38
1631289880000|2021-09-10 16:04:40|86227.7|86177.7|86227.4|86177.4|86227.9|86177.9|86226.3|86176.3|38
1631289890000|2021-09-10 16:04:50|86227.7|86177.7|86227.4|86177.4|86231.7|86181.7|86227|86177|45
1631289900000|2021-09-10 16:05:00|86227|86177|86222.6|86172.6|86227.1|86177.1|86221.9|86171.9|44
1631289910000|2021-09-10 16:05:10|86222.7|86172.7|86223.1|86173.1|86223.8|86173.8|86222.2|86172.2|35
1631289920000|2021-09-10 16:05:20|86223.4|86173.4|86226.3|86176.3|86226.6|86176.6|86222.6|86172.6|30
1631289930000|2021-09-10 16:05:30|86226|86176|86224.6|86174.6|86226.9|86176.9|86224.6|86174.6|31
1631289940000|2021-09-10 16:05:40|86224.9|86174.9|86220.7|86170.7|86225|86175|86220|86170|35
1631289950000|2021-09-10 16:05:50|86220.6|86170.6|86220.1|86170.1|86221.3|86171.3|86218|86168|38
1631289960000|2021-09-10 16:06:00|86220.4|86170.4|86224.7|86174.7|86226.6|86176.6|86219.8|86169.8|46
1631289970000|2021-09-10 16:06:10|86224.3|86174.3|86220.4|86170.4|86225.1|86175.1|86220.4|86170.4|41
1631289980000|2021-09-10 16:06:20|86220|86170|86224.1|86174.1|86224.3|86174.3|86218.3|86168.3|42
1631289990000|2021-09-10 16:06:30|86223.7|86173.7|86226.3|86176.3|86227.3|86177.3|86223.6|86173.6|39
1631290000000|2021-09-10 16:06:40|86226.4|86176.4|86217.2|86192.2|86230|86192.6|86214.4|86176.4|39
1631290010000|2021-09-10 16:06:50|86217.4|86192.4|86216.2|86191.2|86217.4|86192.4|86214.3|86189.3|40
1631290020000|2021-09-10 16:07:00|86217.4|86192.4|86212.1|86187.1|86217.4|86192.4|86210.5|86185.5|38
1631290030000|2021-09-10 16:07:10|86211.5|86186.5|86213.7|86188.7|86214.6|86189.6|86211.1|86186.1|35
1631290040000|2021-09-10 16:07:20|86213.2|86188.2|86215.8|86190.8|86215.8|86190.8|86212.8|86187.8|42
1631290050000|2021-09-10 16:07:30|86215.6|86190.6|86217.2|86192.2|86217.3|86192.3|86214.2|86189.2|38
1631290060000|2021-09-10 16:07:40|86216.9|86191.9|86212|86187|86216.9|86191.9|86212|86187|49
1631290070000|2021-09-10 16:07:50|86211.7|86186.7|86212.8|86187.8|86213.3|86188.3|86211.7|86186.7|22
1631290080000|2021-09-10 16:08:00|86212.3|86187.3|86208.6|86183.6|86213.8|86188.8|86208.6|86183.6|40
1631290090000|2021-09-10 16:08:10|86208.9|86183.9|86209.8|86184.8|86223.8|86187.3|86204.9|86164.9|49
1631290100000|2021-09-10 16:08:20|86210.1|86185.1|86206.7|86181.7|86210.1|86185.1|86205.5|86180.5|51
1631290110000|2021-09-10 16:08:30|86206.4|86181.4|86207.9|86182.9|86208.1|86183.1|86206|86181|33
1631290120000|2021-09-10 16:08:40|86207.8|86182.8|86204.6|86179.6|86208.1|86183.1|86204.4|86179.4|29
1631290130000|2021-09-10 16:08:50|86204.7|86179.7|86205.4|86180.4|86206.6|86181.6|86204.1|86179.1|30
1631290140000|2021-09-10 16:09:00|86205.3|86180.3|86205.4|86180.4|86206.5|86181.5|86204.9|86179.9|31
1631290150000|2021-09-10 16:09:10|86205.2|86180.2|86204.8|86179.8|86206|86181|86204.6|86179.6|24
1631290160000|2021-09-10 16:09:20|86205|86180|86201.9|86176.9|86205.2|86180.2|86200.6|86175.6|47
1631290170000|2021-09-10 16:09:30|86202.1|86177.1|86202.9|86177.9|86203.2|86178.2|86201.8|86176.8|31
1631290180000|2021-09-10 16:09:40|86203|86178|86200.6|86175.6|86203.4|86178.4|86200.4|86175.4|34
1631290190000|2021-09-10 16:09:50|86200.7|86175.7|86199.5|86174.5|86201.8|86176.8|86199.2|86174.2|23
1631290200000|2021-09-10 16:10:00|86199.9|86174.9|86198.1|86173.1|86202.3|86177.3|86197.3|86172.3|59
1631290210000|2021-09-10 16:10:10|86197.9|86172.9|86199.2|86174.2|86200.6|86175.6|86197.9|86172.9|37
1631290220000|2021-09-10 16:10:20|86199.1|86174.1|86211.1|86161.1|86216.6|86182.3|86197.8|86160.7|52
1631290230000|2021-09-10 16:10:30|86210.7|86160.7|86202.5|86177.5|86214.9|86177.9|86201.8|86159.4|53
1631290240000|2021-09-10 16:10:40|86200.5|86175.5|86210.6|86160.6|86212.9|86176.5|86198.6|86159.9|40
1631290250000|2021-09-10 16:10:50|86210.9|86160.9|86210.1|86160.1|86211.5|86173.4|86197.5|86158.5|45
1631290260000|2021-09-10 16:11:00|86210.6|86160.6|86227.5|86177.5|86228.1|86186.9|86202|86160.6|52
1631290270000|2021-09-10 16:11:10|86226.5|86176.5|86227.6|86177.6|86227.7|86177.7|86225.5|86175.5|28
1631290280000|2021-09-10 16:11:20|86227.1|86177.1|86223.2|86173.2|86227.1|86177.1|86221.2|86171.2|26
1631290290000|2021-09-10 16:11:30|86223.9|86173.9|86222.7|86172.7|86224.7|86174.7|86222.1|86172.1|34
1631290300000|2021-09-10 16:11:40|86223|86173|86223.6|86173.6|86223.8|86173.8|86222.6|86172.6|35
1631290310000|2021-09-10 16:11:50|86223.4|86173.4|86224.4|86174.4|86224.6|86174.6|86222.9|86172.9|17
1631290320000|2021-09-10 16:12:00|86224.7|86174.7|86218.4|86168.4|86224.9|86174.9|86218.2|86168.2|46
1631290330000|2021-09-10 16:12:10|86218.1|86168.1|86207.7|86182.7|86218.1|86183.1|86203.5|86168.1|36
1631290340000|2021-09-10 16:12:20|86207.6|86182.6|86219|86169|86222|86183.1|86207.1|86169|40
1631290350000|2021-09-10 16:12:30|86219.5|86169.5|86225.5|86175.5|86226.5|86191.5|86216.5|86169.5|36
1631290360000|2021-09-10 16:12:40|86225.6|86175.6|86232|86182|86235.7|86198.3|86215.8|86175.6|44
1631290370000|2021-09-10 16:12:50|86229.6|86179.6|86228.2|86178.2|86229.6|86179.6|86224|86174|40
1631290380000|2021-09-10 16:13:00|86228.1|86178.1|86223.2|86198.2|86235.1|86198.3|86222|86176.9|46
1631290390000|2021-09-10 16:13:10|86223|86198|86235|86185|86236|86198.5|86222.7|86184.4|39
1631290400000|2021-09-10 16:13:20|86235.2|86185.2|86235.5|86185.5|86235.9|86185.9|86234.4|86184.4|33
1631290410000|2021-09-10 16:13:30|86235.7|86185.7|86227.1|86202.1|86238.1|86202.3|86224.2|86185.7|39
1631290420000|2021-09-10 16:13:40|86227.4|86202.4|86245.2|86195.2|86245.3|86204.4|86227.2|86193.8|37
1631290430000|2021-09-10 16:13:50|86245.5|86195.5|86245.7|86195.7|86246.7|86196.7|86244.2|86194.2|29
1631290440000|2021-09-10 16:14:00|86245.6|86195.6|86235.6|86185.6|86253.6|86213.3|86226.2|86185.6|42
1631290450000|2021-09-10 16:14:10|86235.7|86185.7|86242.2|86192.2|86242.2|86203.1|86222.7|86185|45
1631290460000|2021-09-10 16:14:20|86242.5|86192.5|86230.4|86205.4|86243.7|86205.8|86229.8|86191.4|37
1631290470000|2021-09-10 16:14:30|86230.6|86205.6|86230.8|86205.8|86247|86210.7|86230.2|86195.9|51
1631290480000|2021-09-10 16:14:40|86231.2|86206.2|86231.3|86206.3|86231.9|86206.9|86230.6|86205.6|35
1631290490000|2021-09-10 16:14:50|86231.8|86206.8|86231|86206|86231.9|86206.9|86230.5|86205.5|32
1631290500000|2021-09-10 16:15:00|86230.5|86205.5|86230.7|86205.7|86231.7|86206.7|86228|86203|38
1631290510000|2021-09-10 16:15:10|86231.3|86206.3|86235.2|86210.2|86235.4|86210.4|86231.1|86206.1|43
1631290520000|2021-09-10 16:15:20|86235.1|86210.1|86245.3|86195.3|86245.3|86210.3|86230.9|86194.3|37
1631290530000|2021-09-10 16:15:30|86244.8|86194.8|86231.1|86206.1|86245.5|86207|86230.8|86191.4|50
1631290540000|2021-09-10 16:15:40|86230.8|86205.8|86219.9|86169.9|86241|86212.8|86219.9|86169.9|57
1631290550000|2021-09-10 16:15:50|86218.3|86168.3|86215|86165|86219.8|86169.8|86214.3|86164.3|49
1631290560000|2021-09-10 16:16:00|86216.1|86166.1|86218.8|86168.8|86218.8|86168.8|86215.7|86165.7|33
1631290570000|2021-09-10 16:16:10|86218.7|86168.7|86219|86169|86219.6|86169.6|86218.1|86168.1|25
1631290580000|2021-09-10 16:16:20|86219.2|86169.2|86227.7|86177.7|86230.1|86180.1|86218.8|86168.8|48
1631290590000|2021-09-10 16:16:30|86227.4|86177.4|86227.4|86177.4|86228.5|86178.5|86224.5|86174.5|51
1631290600000|2021-09-10 16:16:40|86227.6|86177.6|86225.3|86175.3|86227.6|86177.6|86225.3|86175.3|41
1631290610000|2021-09-10 16:16:50|86225.6|86175.6|86228.6|86178.6|86228.6|86178.6|86224.9|86174.9|29
1631290620000|2021-09-10 16:17:00|86228.8|86178.8|86229|86179|86229.2|86179.2|86228.3|86178.3|22
1631290630000|2021-09-10 16:17:10|86228.9|86178.9|86235.4|86185.4|86235.4|86185.4|86228.8|86178.8|41
1631290640000|2021-09-10 16:17:20|86235.2|86185.2|86234.6|86184.6|86236.5|86186.5|86233.3|86183.3|48
1631290650000|2021-09-10 16:17:30|86234.5|86184.5|86233.3|86183.3|86234.7|86184.7|86231.4|86181.4|51
1631290660000|2021-09-10 16:17:40|86233.2|86183.2|86231.2|86181.2|86234.3|86184.3|86231.2|86181.2|33
1631290670000|2021-09-10 16:17:50|86228.5|86178.5|86230.1|86180.1|86230.1|86180.1|86226.9|86176.9|38
1631290680000|2021-09-10 16:18:00|86230|86180|86228.7|86178.7|86230.2|86180.2|86228.4|86178.4|30
1631290690000|2021-09-10 16:18:10|86228.5|86178.5|86230.3|86180.3|86230.4|86180.4|86227.2|86177.2|39
1631290700000|2021-09-10 16:18:20|86230.4|86180.4|86228.4|86178.4|86231.5|86181.5|86228.4|86178.4|31
1631290710000|2021-09-10 16:18:30|86229.5|86179.5|86229.2|86179.2|86230.7|86180.7|86229.2|86179.2|32
1631290720000|2021-09-10 16:18:40|86229.3|86179.3|86229.9|86179.9|86231.2|86181.2|86229.1|86179.1|26
1631290730000|2021-09-10 16:18:50|86231|86181|86229.5|86179.5|86231|86181|86228.4|86178.4|31
1631290740000|2021-09-10 16:19:00|86229.2|86179.2|86229.3|86179.3|86230.2|86180.2|86228.2|86178.2|24
1631290750000|2021-09-10 16:19:10|86229.8|86179.8|86228.5|86178.5|86229.8|86191.8|86214.6|86178.2|35
1631290760000|2021-09-10 16:19:20|86228.3|86178.3|86227.9|86177.9|86229.5|86179.5|86227.9|86177.9|27
1631290770000|2021-09-10 16:19:30|86227.7|86177.7|86228.3|86178.3|86229.2|86179.2|86227.7|86177.7|36
1631290780000|2021-09-10 16:19:40|86228.7|86178.7|86233.1|86183.1|86233.8|86183.8|86228.6|86178.6|44
1631290790000|2021-09-10 16:19:50|86233|86183|86235.7|86185.7|86235.7|86185.7|86231.4|86181.4|21
1631290800000|2021-09-10 16:20:00|86235.8|86185.8|86234.6|86184.6|86235.8|86185.8|86232.8|86182.8|37
1631290810000|2021-09-10 16:20:10|86234.7|86184.7|86232.4|86182.4|86234.8|86184.8|86232.3|86182.3|22
1631290820000|2021-09-10 16:20:20|86232.3|86182.3|86232.5|86182.5|86232.5|86182.5|86231.2|86181.2|14
1631290830000|2021-09-10 16:20:30|86232.2|86182.2|86228.2|86178.2|86232.3|86182.3|86228.2|86178.2|36
1631290840000|2021-09-10 16:20:40|86228.1|86178.1|86228.8|86178.8|86229.5|86179.5|86226.8|86176.8|62
1631290850000|2021-09-10 16:20:50|86228.5|86178.5|86227.2|86177.2|86228.8|86178.8|86226.7|86176.7|36
1631290860000|2021-09-10 16:21:00|86227.7|86177.7|86231.6|86181.6|86231.6|86181.6|86227.7|86177.7|24
1631290870000|2021-09-10 16:21:10|86231.7|86181.7|86230.6|86180.6|86233.2|86183.2|86229.9|86179.9|35
1631290880000|2021-09-10 16:21:20|86230.7|86180.7|86230.8|86180.8|86231.1|86181.1|86230.6|86180.6|18
1631290890000|2021-09-10 16:21:30|86230.3|86180.3|86231.1|86181.1|86231.2|86181.2|86228.1|86178.1|33
1631290900000|2021-09-10 16:21:40|86231.5|86181.5|86232.2|86182.2|86233.1|86183.1|86230.9|86180.9|31
1631290910000|2021-09-10 16:21:50|86232.9|86182.9|86236.5|86186.5|86236.5|86186.5|86231.5|86181.5|40
1631290920000|2021-09-10 16:22:00|86235.9|86185.9|86230.9|86180.9|86236.2|86186.2|86226.9|86176.9|40
1631290930000|2021-09-10 16:22:10|86231|86181|86229.9|86179.9|86231|86181|86227.4|86177.4|33
1631290940000|2021-09-10 16:22:20|86230.2|86180.2|86229.1|86179.1|86230.5|86180.5|86228.4|86178.4|33
1631290950000|2021-09-10 16:22:30|86227|86177|86224.4|86174.4|86228.5|86178.5|86224.4|86174.4|42
1631290960000|2021-09-10 16:22:40|86224.8|86174.8|86224.8|86174.8|86226.5|86176.5|86224.5|86174.5|24
1631290970000|2021-09-10 16:22:50|86225.1|86175.1|86218.1|86168.1|86226|86176|86217.6|86167.6|38
1631290980000|2021-09-10 16:23:00|86218.6|86168.6|86221.1|86171.1|86221.2|86171.2|86215.8|86165.8|41
1631290990000|2021-09-10 16:23:10|86220.8|86170.8|86221.8|86171.8|86222.1|86172.1|86220.6|86170.6|32
1631291000000|2021-09-10 16:23:20|86221.7|86171.7|86224|86174|86224.3|86174.3|86221.7|86171.7|38
1631291010000|2021-09-10 16:23:30|86224.2|86174.2|86224.4|86174.4|86225.2|86175.2|86224.1|86174.1|25
1631291020000|2021-09-10 16:23:40|86224.1|86174.1|86225.2|86175.2|86225.2|86175.2|86224|86174|32
1631291030000|2021-09-10 16:23:50|86225.3|86175.3|86214.2|86189.2|86227.3|86190.3|86212.9|86175.3|37
1631291040000|2021-09-10 16:24:00|86214.4|86189.4|86211.6|86186.6|86216.2|86191.2|86211.6|86186.6|37
1631291050000|2021-09-10 16:24:10|86224.4|86174.4|86225.5|86175.5|86225.5|86175.5|86223.2|86173.2|30
1631291060000|2021-09-10 16:24:20|86225.3|86175.3|86225.5|86175.5|86226|86176|86225.3|86175.3|16
1631291070000|2021-09-10 16:24:30|86225.7|86175.7|86226.1|86176.1|86227.7|86177.7|86225.6|86175.6|29
1631291080000|2021-09-10 16:24:40|86225.8|86175.8|86225.3|86175.3|86225.8|86175.8|86225.1|86175.1|18
1631291090000|2021-09-10 16:24:50|86225.2|86175.2|86221.7|86171.7|86226|86176|86220.6|86170.6|20
1631291100000|2021-09-10 16:25:00|86220.9|86170.9|86222.4|86197.4|86223.8|86198.8|86216.5|86169.1|51
1631291110000|2021-09-10 16:25:10|86222.6|86197.6|86235.6|86185.6|86235.9|86200|86222.3|86183.9|34
1631291120000|2021-09-10 16:25:20|86235.3|86185.3|86222.7|86197.7|86235.5|86197.7|86221|86182|35
1631291130000|2021-09-10 16:25:30|86221.4|86196.4|86221.1|86196.1|86222.2|86197.2|86220.7|86195.7|34
1631291140000|2021-09-10 16:25:40|86220.7|86195.7|86233.7|86183.7|86235.5|86196.9|86220.3|86183.7|32
1631291150000|2021-09-10 16:25:50|86233.6|86183.6|86235.4|86185.4|86236.8|86186.8|86233.6|86183.6|32
1631291160000|2021-09-10 16:26:00|86236.2|86186.2|86236.4|86186.4|86237.2|86187.2|86235.3|86185.3|34
1631291170000|2021-09-10 16:26:10|86236.7|86186.7|86235.2|86185.2|86236.7|86186.7|86234.6|86184.6|26
1631291180000|2021-09-10 16:26:20|86235.3|86185.3|86235.1|86185.1|86235.8|86185.8|86234.8|86184.8|20
1631291190000|2021-09-10 16:26:30|86235.2|86185.2|86234|86184|86235.3|86185.3|86233.7|86183.7|23
1631291200000|2021-09-10 16:26:40|86233.9|86183.9|86236.9|86186.9|86237.9|86187.9|86233.8|86183.8|35
1631291210000|2021-09-10 16:26:50|86237|86187|86234.9|86184.9|86238|86188|86234.1|86184.1|31
1631291220000|2021-09-10 16:27:00|86235.3|86185.3|86234.4|86184.4|86235.5|86185.5|86234|86184|28
1631291230000|2021-09-10 16:27:10|86234.6|86184.6|86232.6|86182.6|86234.8|86184.8|86232.2|86182.2|23
1631291240000|2021-09-10 16:27:20|86232.5|86182.5|86232.2|86182.2|86233.4|86183.4|86231.9|86181.9|21
1631291250000|2021-09-10 16:27:30|86232.1|86182.1|86233.8|86183.8|86234.1|86184.1|86231|86181|26
1631291260000|2021-09-10 16:27:40|86233.2|86183.2|86232.9|86182.9|86233.6|86183.6|86232.6|86182.6|23
1631291270000|2021-09-10 16:27:50|86232.6|86182.6|86231|86181|86233.3|86183.3|86229.7|86179.7|41
1631291280000|2021-09-10 16:28:00|86230.9|86180.9|86229.8|86179.8|86231.9|86181.9|86229.3|86179.3|27
1631291290000|2021-09-10 16:28:10|86229.5|86179.5|86228.8|86178.8|86230.2|86180.2|86228.8|86178.8|24
1631291300000|2021-09-10 16:28:20|86228.7|86178.7|86228.7|86178.7|86229.1|86179.1|86226.6|86176.6|36
1631291310000|2021-09-10 16:28:30|86228.8|86178.8|86229.1|86179.1|86230.5|86180.5|86227.9|86177.9|31
1631291320000|2021-09-10 16:28:40|86230.1|86180.1|86221.9|86196.9|86230.2|86197.8|86217.8|86179.1|37
1631291330000|2021-09-10 16:28:50|86221.7|86196.7|86221.9|86196.9|86223.3|86198.3|86221.5|86196.5|36
1631291340000|2021-09-10 16:29:00|86221.7|86196.7|86220.8|86195.8|86232.5|86197|86220.7|86182.5|41
1631291350000|2021-09-10 16:29:10|86220.7|86195.7|86228|86178|86229.2|86196.6|86219|86177.4|42
1631291360000|2021-09-10 16:29:20|86228.4|86178.4|86223.6|86173.6|86228.4|86178.4|86223.6|86173.6|40
1631291370000|2021-09-10 16:29:30|86223.3|86173.3|86225.4|86175.4|86225.5|86175.5|86223.1|86173.1|32
1631291380000|2021-09-10 16:29:40|86225.5|86175.5|86226.2|86176.2|86227|86177|86225.5|86175.5|24
1631291390000|2021-09-10 16:29:50|86226.4|86176.4|86223|86198|86228.1|86198.5|86220.5|86176.4|39
1631291400000|2021-09-10 16:30:00|86223.1|86198.1|86236.7|86186.7|86236.8|86200.4|86222.8|86186.2|53
1631291410000|2021-09-10 16:30:10|86236.6|86186.6|86235.8|86185.8|86236.6|86186.6|86235.2|86185.2|34
1631291420000|2021-09-10 16:30:20|86235.9|86185.9|86220.9|86195.9|86235.9|86197.9|86219.9|86184|39
1631291430000|2021-09-10 16:30:30|86221|86196|86223.3|86198.3|86223.3|86198.3|86221|86196|23
1631291440000|2021-09-10 16:30:40|86222.9|86197.9|86231.9|86181.9|86233|86198.6|86221.5|86181.4|34
1631291450000|2021-09-10 16:30:50|86231.8|86181.8|86224.7|86199.7|86236.7|86200|86224.5|86181.7|34
1631291460000|2021-09-10 16:31:00|86237.4|86187.4|86241.3|86191.3|86242.3|86192.3|86237.4|86187.4|40
1631291470000|2021-09-10 16:31:10|86241.2|86191.2|86241.2|86191.2|86241.5|86191.5|86241.1|86191.1|16
1631291480000|2021-09-10 16:31:20|86241.1|86191.1|86240.7|86190.7|86242|86192|86240|86190|23
1631291490000|2021-09-10 16:31:30|86240.5|86190.5|86239.5|86189.5|86240.5|86190.5|86236.7|86186.7|35
1631291500000|2021-09-10 16:31:40|86239.4|86189.4|86238.6|86188.6|86240.4|86190.4|86238.1|86188.1|19
1631291510000|2021-09-10 16:31:50|86238.4|86188.4|86238.7|86188.7|86239.5|86189.5|86238.1|86188.1|36
1631291520000|2021-09-10 16:32:00|86238.6|86188.6|86241.2|86191.2|86241.8|86191.8|86238.6|86188.6|29
1631291530000|2021-09-10 16:32:10|86241.3|86191.3|86241.3|86191.3|86241.6|86191.6|86240.2|86190.2|26
1631291540000|2021-09-10 16:32:20|86241.2|86191.2|86227.2|86202.2|86242|86202.9|86225.9|86187.7|34
1631291550000|2021-09-10 16:32:30|86226.6|86201.6|86226.5|86201.5|86226.9|86201.9|86225.5|86200.5|30
1631291560000|2021-09-10 16:32:40|86226.4|86201.4|86227.2|86202.2|86227.8|86202.8|86226.1|86201.1|41
1631291570000|2021-09-10 16:32:50|86227.1|86202.1|86224.5|86199.5|86227.8|86202.8|86224.4|86199.4|35
1631291580000|2021-09-10 16:33:00|86224.9|86199.9|86225.1|86200.1|86226|86201|86224.1|86199.1|40
1631291590000|2021-09-10 16:33:10|86224.8|86199.8|86224.9|86199.9|86225.2|86200.2|86222.5|86197.5|42
1631291600000|2021-09-10 16:33:20|86225|86200|86225|86200|86225.2|86200.2|86223.2|86198.2|37
1631291610000|2021-09-10 16:33:30|86225.1|86200.1|86222|86197|86225.1|86200.1|86221.7|86196.7|41
1631291620000|2021-09-10 16:33:40|86222.5|86197.5|86236.5|86186.5|86237|86198.5|86221.7|86181.7|52
1631291630000|2021-09-10 16:33:50|86236.6|86186.6|86236.3|86186.3|86237|86187|86235.8|86185.8|33
1631291640000|2021-09-10 16:34:00|86236.5|86186.5|86232.1|86182.1|86236.5|86186.5|86230.1|86180.1|29
1631291650000|2021-09-10 16:34:10|86232|86182|86236.3|86186.3|86236.8|86186.8|86229.4|86179.4|43
1631291660000|2021-09-10 16:34:20|86236.5|86186.5|86237.1|86187.1|86239.2|86189.2|86235|86185|41
1631291670000|2021-09-10 16:34:30|86238.2|86188.2|86236.1|86186.1|86238.2|86188.2|86235.8|86185.8|33
1631291680000|2021-09-10 16:34:40|86236.2|86186.2|86235.6|86185.6|86237.5|86187.5|86235.3|86185.3|19
1631291690000|2021-09-10 16:34:50|86235.5|86185.5|86239|86189|86240.4|86190.4|86235.5|86185.5|37
1631291700000|2021-09-10 16:35:00|86239.1|86189.1|86237.8|86187.8|86239.8|86189.8|86236.7|86186.7|31
1631291710000|2021-09-10 16:35:10|86238.9|86188.9|86235.8|86185.8|86239.7|86189.7|86234.3|86184.3|36
1631291720000|2021-09-10 16:35:20|86235.9|86185.9|86223.3|86198.3|86236.2|86198.3|86222.3|86184.8|34
1631291730000|2021-09-10 16:35:30|86223.1|86198.1|86235|86185|86235|86198.7|86221.8|86183.3|26
1631291740000|2021-09-10 16:35:40|86234.3|86184.3|86230.4|86180.4|86234.3|86184.3|86230.4|86180.4|43
1631291750000|2021-09-10 16:35:50|86229.9|86179.9|86227.5|86202.5|86240.4|86203.6|86219.5|86179.9|42
1631291760000|2021-09-10 16:36:00|86227.6|86202.6|86227.9|86202.9|86228.2|86203.2|86227.1|86202.1|29
1631291770000|2021-09-10 16:36:10|86227.6|86202.6|86226.3|86201.3|86228.4|86203.4|86225.3|86200.3|31
1631291780000|2021-09-10 16:36:20|86226.4|86201.4|86225.9|86200.9|86226.8|86201.8|86225.9|86200.9|24
1631291790000|2021-09-10 16:36:30|86226|86201|86224.8|86199.8|86226.7|86201.7|86224.6|86199.6|39
1631291800000|2021-09-10 16:36:40|86224.9|86199.9|86232.2|86182.2|86233.8|86200.6|86221.4|86181.3|47
1631291810000|2021-09-10 16:36:50|86232.3|86182.3|86236.1|86186.1|86236.3|86186.3|86232|86182|29
1631291820000|2021-09-10 16:37:00|86235.8|86185.8|86234.7|86184.7|86236.1|86186.1|86234.2|86184.2|33
1631291830000|2021-09-10 16:37:10|86235.1|86185.1|86233.3|86183.3|86235.7|86185.7|86233.3|86183.3|40
1631291840000|2021-09-10 16:37:20|86233.2|86183.2|86221.3|86196.3|86234.1|86196.8|86219.6|86182.1|40
1631291850000|2021-09-10 16:37:30|86221.1|86196.1|86221.8|86196.8|86223.5|86198.5|86220.7|86195.7|33
1631291860000|2021-09-10 16:37:40|86221.9|86196.9|86223|86198|86223.3|86198.3|86221.5|86196.5|17
1631291870000|2021-09-10 16:37:50|86222.7|86197.7|86221.3|86196.3|86224|86199|86221.3|86196.3|21
1631291880000|2021-09-10 16:38:00|86222|86197|86229.1|86179.1|86232.2|86197|86218.1|86173.9|57
1631291890000|2021-09-10 16:38:10|86230.3|86180.3|86236.5|86186.5|86237.7|86198.8|86217.9|86178.9|57
1631291900000|2021-09-10 16:38:20|86236.3|86186.3|86223|86198|86236.8|86199.8|86222.8|86185.9|41
1631291910000|2021-09-10 16:38:30|86223.2|86198.2|86220.9|86195.9|86223.6|86198.6|86220.8|86195.8|41
1631291920000|2021-09-10 16:38:40|86222.2|86197.2|86229.3|86179.3|86233.4|86197.2|86221.3|86179.3|33
1631291930000|2021-09-10 16:38:50|86229.6|86179.6|86219.4|86194.4|86232.5|86197.1|86219.4|86179.3|40
1631291940000|2021-09-10 16:39:00|86220.5|86195.5|86220|86195|86221.4|86196.4|86219.6|86194.6|27
1631291950000|2021-09-10 16:39:10|86219.9|86194.9|86220.3|86195.3|86221.8|86196.8|86219.3|86194.3|36
1631291960000|2021-09-10 16:39:20|86220.2|86195.2|86224.2|86174.2|86228.1|86195.5|86215.5|86173.8|35
1631291970000|2021-09-10 16:39:30|86224|86174|86216|86191|86229|86195.1|86214.3|86173.1|42
1631291980000|2021-09-10 16:39:40|86216.1|86191.1|86223.9|86173.9|86223.9|86191.4|86211.3|86170.7|42
1631291990000|2021-09-10 16:39:50|86223.7|86173.7|86225.8|86175.8|86227.4|86177.4|86221.8|86171.8|45
1631292000000|2021-09-10 16:40:00|86226|86176|86230.6|86180.6|86231.3|86193.2|86213.5|86176|43
1631292010000|2021-09-10 16:40:10|86230.7|86180.7|86231.3|86181.3|86231.7|86181.7|86230.3|86180.3|26
1631292020000|2021-09-10 16:40:20|86231.2|86181.2|86233.1|86183.1|86234.1|86184.1|86231.1|86181.1|21
1631292030000|2021-09-10 16:40:30|86232.9|86182.9|86234.3|86184.3|86234.5|86184.5|86232.8|86182.8|23
1631292040000|2021-09-10 16:40:40|86234.7|86184.7|86233.9|86183.9|86234.7|86184.7|86233.9|86183.9|9
1631292050000|2021-09-10 16:40:50|86234|86184|86234.9|86184.9|86235.3|86185.3|86234|86184|24
1631292060000|2021-09-10 16:41:00|86235.1|86185.1|86237.7|86187.7|86237.9|86187.9|86235.1|86185.1|26
1631292070000|2021-09-10 16:41:10|86238|86188|86236.7|86186.7|86239.3|86189.3|86236.6|86186.6|25
1631292080000|2021-09-10 16:41:20|86237.2|86187.2|86238.1|86188.1|86239.5|86189.5|86237.2|86187.2|22
1631292090000|2021-09-10 16:41:30|86238.4|86188.4|86236.2|86186.2|86238.7|86188.7|86236.1|86186.1|20
1631292100000|2021-09-10 16:41:40|86236.1|86186.1|86222.2|86197.2|86236.3|86198.9|86221.7|86185.6|23
1631292110000|2021-09-10 16:41:50|86221.9|86196.9|86222.7|86197.7|86223.6|86198.6|86221.9|86196.9|14
1631292120000|2021-09-10 16:42:00|86223.3|86198.3|86223.9|86198.9|86225.1|86200.1|86223.3|86198.3|22
1631292130000|2021-09-10 16:42:10|86224.2|86199.2|86223.7|86198.7|86224.6|86199.6|86223.4|86198.4|17
1631292140000|2021-09-10 16:42:20|86223.8|86198.8|86223.5|86198.5|86224.2|86199.2|86223.1|86198.1|20
1631292150000|2021-09-10 16:42:30|86223.1|86198.1|86223|86198|86223.3|86198.3|86223|86198|7
1631292160000|2021-09-10 16:42:40|86222.8|86197.8|86224.3|86199.3|86224.8|86199.8|86222.6|86197.6|20
1631292170000|2021-09-10 16:42:50|86224.1|86199.1|86224.1|86199.1|86224.6|86199.6|86222.9|86197.9|29
1631292180000|2021-09-10 16:43:00|86224|86199|86222.1|86197.1|86224.1|86199.1|86222.1|86197.1|34
1631292190000|2021-09-10 16:43:10|86222.4|86197.4|86222.8|86197.8|86223.5|86198.5|86221.3|86196.3|26
1631292200000|2021-09-10 16:43:20|86222.6|86197.6|86221.9|86196.9|86222.6|86197.6|86221.3|86196.3|13
1631292210000|2021-09-10 16:43:30|86222.1|86197.1|86221.6|86196.6|86222.6|86197.6|86221.6|86196.6|18
1631292220000|2021-09-10 16:43:40|86221.7|86196.7|86220.4|86195.4|86221.7|86196.7|86219.6|86194.6|29
1631292230000|2021-09-10 16:43:50|86220.6|86195.6|86220.9|86195.9|86220.9|86195.9|86220.1|86195.1|20
1631292240000|2021-09-10 16:44:00|86220.7|86195.7|86222.2|86197.2|86222.2|86197.2|86220.5|86195.5|24
1631292250000|2021-09-10 16:44:10|86222.4|86197.4|86222.6|86197.6|86222.6|86197.6|86221.5|86196.5|14
1631292260000|2021-09-10 16:44:20|86222.7|86197.7|86222|86197|86222.7|86197.7|86221.4|86196.4|24
1631292270000|2021-09-10 16:44:30|86222.6|86197.6|86222.9|86197.9|86223.2|86198.2|86221.8|86196.8|25
1631292280000|2021-09-10 16:44:40|86223|86198|86225.7|86200.7|86226.8|86201.8|86222.2|86197.2|33
1631292290000|2021-09-10 16:44:50|86225.4|86200.4|86229.3|86204.3|86229.6|86204.6|86225.1|86200.1|24
1631292300000|2021-09-10 16:45:00|86229.4|86204.4|86230.9|86205.9|86230.9|86205.9|86229.2|86204.2|24
1631292310000|2021-09-10 16:45:10|86232.2|86207.2|86240.7|86190.7|86241.5|86207.4|86229.1|86190|45
1631292320000|2021-09-10 16:45:20|86240.9|86190.9|86240.3|86190.3|86240.9|86190.9|86240.2|86190.2|28
1631292330000|2021-09-10 16:45:30|86240.4|86190.4|86241.5|86191.5|86241.9|86191.9|86240.4|86190.4|18
1631292340000|2021-09-10 16:45:40|86241.9|86191.9|86242.3|86192.3|86243|86193|86241.9|86191.9|23
1631292350000|2021-09-10 16:45:50|86242.4|86192.4|86242.3|86192.3|86244.2|86194.2|86242.1|86192.1|22
1631292360000|2021-09-10 16:46:00|86242.5|86192.5|86241.9|86191.9|86242.5|86192.5|86240.5|86190.5|23
1631292370000|2021-09-10 16:46:10|86241.5|86191.5|86243.1|86193.1|86243.2|86193.2|86241.1|86191.1|21
1631292380000|2021-09-10 16:46:20|86243|86193|86241.9|86191.9|86243.2|86193.2|86241.9|86191.9|30
1631292390000|2021-09-10 16:46:30|86241.8|86191.8|86246.7|86196.7|86247.1|86197.1|86241.8|86191.8|30
1631292400000|2021-09-10 16:46:40|86246.5|86196.5|86246.3|86196.3|86246.5|86196.5|86245.4|86195.4|30
1631292410000|2021-09-10 16:46:50|86246.4|86196.4|86246.3|86196.3|86247.6|86197.6|86245.9|86195.9|33
1631292420000|2021-09-10 16:47:00|86246.5|86196.5|86250.6|86200.6|86251.4|86201.4|86246.5|86196.5|46
1631292430000|2021-09-10 16:47:10|86250.8|86200.8|86250.7|86200.7|86251.7|86201.7|86250.6|86200.6|29
1631292440000|2021-09-10 16:47:20|86251|86201|86252.4|86202.4|86252.4|86202.4|86251|86201|16
1631292450000|2021-09-10 16:47:30|86252.3|86202.3|86252.2|86202.2|86252.6|86202.6|86251.2|86201.2|25
1631292460000|2021-09-10 16:47:40|86252.5|86202.5|86252.8|86202.8|86252.9|86202.9|86252.2|86202.2|15
1631292470000|2021-09-10 16:47:50|86253|86203|86253|86203|86255.2|86205.2|86252.8|86202.8|17
1631292480000|2021-09-10 16:48:00|86252.9|86202.9|86254.8|86204.8|86255.4|86205.4|86252.2|86202.2|31
1631292490000|2021-09-10 16:48:10|86254.3|86204.3|86255|86205|86255.9|86205.9|86252.7|86202.7|19
1631292500000|2021-09-10 16:48:20|86255.3|86205.3|86253.5|86203.5|86255.3|86205.3|86253.2|86203.2|23
1631292510000|2021-09-10 16:48:30|86252.3|86202.3|86252|86202|86253.9|86203.9|86251.4|86201.4|34
1631292520000|2021-09-10 16:48:40|86252.5|86202.5|86251.8|86201.8|86252.8|86202.8|86251.6|86201.6|39
1631292530000|2021-09-10 16:48:50|86252|86202|86252.5|86202.5|86254.5|86204.5|86251.6|86201.6|34
1631292540000|2021-09-10 16:49:00|86252.2|86202.2|86252.7|86202.7|86253.3|86203.3|86252.2|86202.2|29
1631292550000|2021-09-10 16:49:10|86252.8|86202.8|86252.7|86202.7|86252.8|86202.8|86252.3|86202.3|20
1631292560000|2021-09-10 16:49:20|86252.4|86202.4|86240.2|86215.2|86254.2|86217.6|86239.6|86202.4|42
1631292570000|2021-09-10 16:49:30|86239.2|86214.2|86253.3|86203.3|86254.8|86214.5|86239.2|86198.3|44
1631292580000|2021-09-10 16:49:40|86253.2|86203.2|86252|86202|86253.4|86203.4|86250.8|86200.8|29
1631292590000|2021-09-10 16:49:50|86251.8|86201.8|86250.4|86200.4|86254.1|86204.1|86250.4|86200.4|27
1631292600000|2021-09-10 16:50:00|86250.2|86200.2|86245.5|86195.5|86250.4|86200.4|86244.6|86194.6|44
1631292610000|2021-09-10 16:50:10|86245.1|86195.1|86242.2|86192.2|86246.7|86196.7|86242.2|86192.2|43
1631292620000|2021-09-10 16:50:20|86242.5|86192.5|86240.9|86190.9|86242.5|86192.5|86239.6|86189.6|39
1631292630000|2021-09-10 16:50:30|86240.5|86190.5|86238.9|86188.9|86241.6|86191.6|86238.9|86188.9|32
1631292640000|2021-09-10 16:50:40|86238.8|86188.8|86236.5|86186.5|86238.8|86188.8|86235.9|86185.9|24
1631292650000|2021-09-10 16:50:50|86236|86186|86235.5|86185.5|86237.2|86187.2|86234.1|86184.1|45
1631292660000|2021-09-10 16:51:00|86235.1|86185.1|86235.3|86185.3|86235.5|86185.5|86235.1|86185.1|18
1631292670000|2021-09-10 16:51:10|86235.8|86185.8|86237.7|86187.7|86237.7|86187.7|86235.4|86185.4|23
1631292680000|2021-09-10 16:51:20|86237.6|86187.6|86240.5|86190.5|86241.2|86191.2|86236.9|86186.9|38
1631292690000|2021-09-10 16:51:30|86240.7|86190.7|86240.1|86190.1|86240.7|86190.7|86239.3|86189.3|26
1631292700000|2021-09-10 16:51:40|86240.5|86190.5|86243.7|86193.7|86244.1|86194.1|86240.4|86190.4|32
1631292710000|2021-09-10 16:51:50|86243.8|86193.8|86247.1|86197.1|86248.2|86198.2|86242.5|86192.5|39
1631292720000|2021-09-10 16:52:00|86247.2|86197.2|86247|86197|86248.8|86198.8|86246.9|86196.9|32
1631292730000|2021-09-10 16:52:10|86248.1|86198.1|86253.5|86203.5|86253.9|86203.9|86246.7|86196.7|40
1631292740000|2021-09-10 16:52:20|86253.2|86203.2|86253.9|86203.9|86254.1|86204.1|86252.8|86202.8|40
1631292750000|2021-09-10 16:52:30|86254.3|86204.3|86260.4|86210.4|86264.3|86214.3|86252.9|86202.9|51
1631292760000|2021-09-10 16:52:40|86263.2|86213.2|86262|86212|86263.2|86213.2|86260.5|86210.5|39
1631292770000|2021-09-10 16:52:50|86262.1|86212.1|86262.9|86212.9|86263.4|86213.4|86260.1|86210.1|24
1631292780000|2021-09-10 16:53:00|86263.2|86213.2|86253.2|86203.2|86263.2|86213.2|86253.2|86203.2|49
1631292790000|2021-09-10 16:53:10|86253.5|86203.5|86258.3|86208.3|86258.3|86208.3|86252.6|86202.6|35
1631292800000|2021-09-10 16:53:20|86257.8|86207.8|86255.4|86205.4|86258.2|86208.2|86254|86204|39
1631292810000|2021-09-10 16:53:30|86255.2|86205.2|86254.5|86204.5|86255.9|86205.9|86254.4|86204.4|28
1631292820000|2021-09-10 16:53:40|86254.4|86204.4|86254.7|86204.7|86255.9|86205.9|86253.2|86203.2|37
1631292830000|2021-09-10 16:53:50|86254.8|86204.8|86254.1|86204.1|86255.4|86205.4|86254.1|86204.1|18
1631292840000|2021-09-10 16:54:00|86254.2|86204.2|86255.2|86205.2|86255.5|86205.5|86253.4|86203.4|37
1631292850000|2021-09-10 16:54:10|86254.2|86204.2|86254.4|86204.4|86255.1|86205.1|86254.1|86204.1|26
1631292860000|2021-09-10 16:54:20|86254.6|86204.6|86253.8|86203.8|86255.2|86205.2|86253.2|86203.2|29
1631292870000|2021-09-10 16:54:30|86253.7|86203.7|86257.9|86207.9|86258.7|86220|86243.1|86203.7|31
1631292880000|2021-09-10 16:54:40|86257.6|86207.6|86256.5|86206.5|86258.6|86208.6|86254.5|86204.5|44
1631292890000|2021-09-10 16:54:50|86256.6|86206.6|86254.4|86204.4|86257.1|86207.1|86254.4|86204.4|23
1631292900000|2021-09-10 16:55:00|86254.2|86204.2|86256.3|86206.3|86256.3|86206.3|86251.8|86201.8|35
1631292910000|2021-09-10 16:55:10|86256.4|86206.4|86254.3|86204.3|86256.8|86206.8|86254.3|86204.3|29
1631292920000|2021-09-10 16:55:20|86253.9|86203.9|86254.5|86204.5|86255.2|86205.2|86253.7|86203.7|30
1631292930000|2021-09-10 16:55:30|86254.7|86204.7|86255.4|86205.4|86256.4|86206.4|86254.3|86204.3|27
1631292940000|2021-09-10 16:55:40|86254.8|86204.8|86260.3|86210.3|86261.6|86211.6|86254.5|86204.5|42
1631292950000|2021-09-10 16:55:50|86260.1|86210.1|86260.5|86210.5|86261.5|86211.5|86260.1|86210.1|28
1631292960000|2021-09-10 16:56:00|86260.3|86210.3|86261.1|86211.1|86261.6|86211.6|86259.1|86209.1|26
1631292970000|2021-09-10 16:56:10|86261|86211|86260.7|86210.7|86262|86212|86259.6|86209.6|31
1631292980000|2021-09-10 16:56:20|86260.9|86210.9|86266.3|86216.3|86266.3|86229|86252.8|86210.5|42
1631292990000|2021-09-10 16:56:30|86266.2|86216.2|86266.7|86216.7|86267.3|86217.3|86265.1|86215.1|29
1631293000000|2021-09-10 16:56:40|86266.9|86216.9|86265.6|86215.6|86267.1|86217.1|86265.6|86215.6|31
1631293010000|2021-09-10 16:56:50|86265.5|86215.5|86269.5|86219.5|86269.5|86219.5|86264.9|86214.9|47
1631293020000|2021-09-10 16:57:00|86269.2|86219.2|86268.8|86218.8|86270.2|86220.2|86267.2|86217.2|35
1631293030000|2021-09-10 16:57:10|86269.4|86219.4|86268.7|86218.7|86269.7|86219.7|86268.5|86218.5|27
1631293040000|2021-09-10 16:57:20|86268.8|86218.8|86262.7|86212.7|86269.5|86219.5|86262.1|86212.1|45
1631293050000|2021-09-10 16:57:30|86263.4|86213.4|86260.7|86210.7|86266.4|86216.4|86259.7|86209.7|42
1631293060000|2021-09-10 16:57:40|86260.8|86210.8|86258.8|86208.8|86262.6|86212.6|86257.6|86207.6|41
1631293070000|2021-09-10 16:57:50|86259.2|86209.2|86258|86208|86260.3|86210.3|86257.8|86207.8|30
1631293080000|2021-09-10 16:58:00|86258.1|86208.1|86256.3|86206.3|86258.3|86208.3|86256.3|86206.3|45
1631293090000|2021-09-10 16:58:10|86256.5|86206.5|86256.8|86206.8|86257.1|86207.1|86256.1|86206.1|31
1631293100000|2021-09-10 16:58:20|86256.9|86206.9|86257|86207|86261|86211|86255.7|86205.7|44
1631293110000|2021-09-10 16:58:30|86256.9|86206.9|86249.8|86199.8|86257.2|86207.2|86247.3|86197.3|47
1631293120000|2021-09-10 16:58:40|86249.9|86199.9|86245.3|86195.3|86252.5|86202.5|86245.3|86195.3|42
1631293130000|2021-09-10 16:58:50|86245.4|86195.4|86245.8|86195.8|86247.5|86197.5|86244.9|86194.9|45
1631293140000|2021-09-10 16:59:00|86245.9|86195.9|86246.8|86196.8|86246.8|86196.8|86245.5|86195.5|28
1631293150000|2021-09-10 16:59:10|86246.9|86196.9|86235.1|86185.1|86246.9|86196.9|86231.8|86181.8|56
1631293160000|2021-09-10 16:59:20|86234.8|86184.8|86235.3|86185.3|86236.8|86186.8|86234.2|86184.2|40
1631293170000|2021-09-10 16:59:30|86235|86185|86228|86178|86235.3|86185.3|86227.1|86177.1|43
1631293180000|2021-09-10 16:59:40|86227.8|86177.8|86227.4|86177.4|86227.8|86177.8|86222.5|86172.5|57
1631293190000|2021-09-10 16:59:50|86227.3|86177.3|86227.9|86177.9|86228.2|86178.2|86225.9|86175.9|37
1631293200000|2021-09-10 17:00:00|86228.4|86178.4|86232.8|86182.8|86233.6|86183.6|86227.3|86177.3|40
1631293210000|2021-09-10 17:00:10|86233.9|86183.9|86236.3|86186.3|86238.4|86188.4|86232.2|86182.2|29
1631293220000|2021-09-10 17:00:20|86236.8|86186.8|86239.5|86189.5|86240.5|86190.5|86236.1|86186.1|33
1631293230000|2021-09-10 17:00:30|86240.1|86190.1|86226.2|86201.2|86240.1|86202.6|86225.7|86190.1|29
1631293240000|2021-09-10 17:00:40|86226.3|86201.3|86227.3|86202.3|86227.8|86202.8|86226.2|86201.2|21
1631293250000|2021-09-10 17:00:50|86226.9|86201.9|86238.6|86188.6|86241|86202.4|86226.7|86188.3|25
1631293260000|2021-09-10 17:01:00|86238.9|86188.9|86228.5|86203.5|86241|86204.2|86227.6|86188.5|30
1631293270000|2021-09-10 17:01:10|86228.6|86203.6|86228.9|86203.9|86228.9|86203.9|86226.6|86201.6|31
1631293280000|2021-09-10 17:01:20|86228.6|86203.6|86226.2|86201.2|86230.5|86205.5|86226.2|86201.2|50
1631293290000|2021-09-10 17:01:30|86226.8|86201.8|86225.5|86200.5|86227.1|86202.1|86225.3|86200.3|25
1631293300000|2021-09-10 17:01:40|86225.6|86200.6|86227.2|86202.2|86227.5|86202.5|86225.5|86200.5|28
1631293310000|2021-09-10 17:01:50|86226.9|86201.9|86228|86203|86228.7|86203.7|86226.7|86201.7|26
1631293320000|2021-09-10 17:02:00|86227.8|86202.8|86227.5|86202.5|86228.4|86203.4|86225.9|86200.9|34
1631293330000|2021-09-10 17:02:10|86226.8|86201.8|86226.8|86201.8|86227.7|86202.7|86226.2|86201.2|28
1631293340000|2021-09-10 17:02:20|86226.7|86201.7|86224.9|86199.9|86228.3|86203.3|86224.4|86199.4|30
1631293350000|2021-09-10 17:02:30|86224.8|86199.8|86224.2|86199.2|86225.3|86200.3|86222.2|86197.2|43
1631293360000|2021-09-10 17:02:40|86224.7|86199.7|86226.7|86201.7|86227.2|86202.2|86224.6|86199.6|28
1631293370000|2021-09-10 17:02:50|86226.6|86201.6|86225|86200|86226.6|86201.6|86224.2|86199.2|30
1631293380000|2021-09-10 17:03:00|86224.9|86199.9|86223.9|86198.9|86225.3|86200.3|86223.5|86198.5|19
1631293390000|2021-09-10 17:03:10|86223.8|86198.8|86224|86199|86224.2|86199.2|86223.2|86198.2|22
1631293400000|2021-09-10 17:03:20|86223.8|86198.8|86225.3|86200.3|86225.7|86200.7|86223|86198|38
1631293410000|2021-09-10 17:03:30|86223.9|86198.9|86224.7|86199.7|86224.7|86199.7|86221.6|86196.6|28
1631293420000|2021-09-10 17:03:40|86225.2|86200.2|86226.8|86201.8|86227.3|86202.3|86224.3|86199.3|42
1631293430000|2021-09-10 17:03:50|86226.7|86201.7|86228.5|86203.5|86228.7|86203.7|86226.6|86201.6|41
1631293440000|2021-09-10 17:04:00|86228.6|86203.6|86225.9|86200.9|86228.6|86203.6|86223.6|86198.6|38
1631293450000|2021-09-10 17:04:10|86225.1|86200.1|86228|86203|86229.1|86204.1|86225.1|86200.1|34
1631293460000|2021-09-10 17:04:20|86227.9|86202.9|86228.5|86203.5|86229|86204|86227.8|86202.8|28
1631293470000|2021-09-10 17:04:30|86228.2|86203.2|86230.7|86205.7|86230.7|86205.7|86228.2|86203.2|24
1631293480000|2021-09-10 17:04:40|86230.3|86205.3|86229.7|86204.7|86230.3|86205.3|86228.5|86203.5|27
1631293490000|2021-09-10 17:04:50|86229.6|86204.6|86229.7|86204.7|86229.9|86204.9|86229.3|86204.3|22
1631293500000|2021-09-10 17:05:00|86229.8|86204.8|86231.7|86206.7|86231.8|86206.8|86229.8|86204.8|23
1631293510000|2021-09-10 17:05:10|86231|86206|86246.5|86196.5|86246.8|86209.7|86231|86194.9|38
1631293520000|2021-09-10 17:05:20|86246.4|86196.4|86246.9|86196.9|86246.9|86196.9|86245.4|86195.4|32
1631293530000|2021-09-10 17:05:30|86247|86197|86250.7|86200.7|86251.9|86201.9|86247|86197|45
1631293540000|2021-09-10 17:05:40|86250.6|86200.6|86249.4|86199.4|86250.8|86200.8|86248.3|86198.3|22
1631293550000|2021-09-10 17:05:50|86249.9|86199.9|86250.7|86200.7|86250.8|86200.8|86249.7|86199.7|19
1631293560000|2021-09-10 17:06:00|86250|86200|86249.8|86199.8|86250.2|86200.2|86249.7|86199.7|13
1631293570000|2021-09-10 17:06:10|86250|86200|86250.5|86200.5|86250.8|86200.8|86249.8|86199.8|25
1631293580000|2021-09-10 17:06:20|86250.4|86200.4|86249.2|86199.2|86250.6|86200.6|86248.9|86198.9|18
1631293590000|2021-09-10 17:06:30|86248.9|86198.9|86248.1|86198.1|86248.9|86198.9|86248|86198|12
1631293600000|2021-09-10 17:06:40|86248.4|86198.4|86249.6|86199.6|86249.8|86199.8|86248.2|86198.2|18
1631293610000|2021-09-10 17:06:50|86249.3|86199.3|86249|86199|86249.8|86199.8|86249|86199|21
1631293620000|2021-09-10 17:07:00|86249.2|86199.2|86250.1|86200.1|86250.5|86200.5|86248.5|86198.5|23
1631293630000|2021-09-10 17:07:10|86249.5|86199.5|86245.7|86195.7|86250|86200|86244.9|86194.9|31
1631293640000|2021-09-10 17:07:20|86246.5|86196.5|86246.5|86196.5|86247.5|86197.5|86246|86196|28
1631293650000|2021-09-10 17:07:30|86246.2|86196.2|86245.7|86195.7|86246.4|86196.4|86245.3|86195.3|17
1631293660000|2021-09-10 17:07:40|86246.5|86196.5|86244.9|86194.9|86246.6|86196.6|86244.9|86194.9|18
1631293670000|2021-09-10 17:07:50|86245.1|86195.1|86245.4|86195.4|86245.4|86195.4|86244.6|86194.6|16
1631293680000|2021-09-10 17:08:00|86245.5|86195.5|86241.8|86191.8|86245.7|86195.7|86241.8|86191.8|19
1631293690000|2021-09-10 17:08:10|86241.5|86191.5|86243.6|86193.6|86244.7|86194.7|86241.5|86191.5|44
1631293700000|2021-09-10 17:08:20|86243.4|86193.4|86243.5|86193.5|86244.4|86194.4|86242.9|86192.9|22
1631293710000|2021-09-10 17:08:30|86243.2|86193.2|86242.9|86192.9|86243.8|86205.7|86228.6|86190.6|29
1631293720000|2021-09-10 17:08:40|86242.6|86192.6|86242.2|86192.2|86243.1|86193.1|86240.9|86190.9|24
1631293730000|2021-09-10 17:08:50|86242.1|86192.1|86242.4|86192.4|86243.1|86193.1|86241.4|86191.4|24
1631293740000|2021-09-10 17:09:00|86242.3|86192.3|86239.2|86189.2|86242.6|86192.6|86239.2|86189.2|33
1631293750000|2021-09-10 17:09:10|86238.8|86188.8|86239.1|86189.1|86240.1|86190.1|86238|86188|25
1631293760000|2021-09-10 17:09:20|86239|86189|86243.3|86193.3|86243.5|86193.5|86238.9|86188.9|37
1631293770000|2021-09-10 17:09:30|86243.2|86193.2|86244.2|86194.2|86244.6|86194.6|86243|86193|34
1631293780000|2021-09-10 17:09:40|86244.3|86194.3|86245|86195|86245.4|86195.4|86244|86194|27
1631293790000|2021-09-10 17:09:50|86244.7|86194.7|86244|86194|86244.8|86194.8|86243.7|86193.7|26
1631293800000|2021-09-10 17:10:00|86243.5|86193.5|86245.7|86195.7|86245.9|86195.9|86242.3|86192.3|41
1631293810000|2021-09-10 17:10:10|86245.5|86195.5|86243.9|86193.9|86245.9|86195.9|86243.9|86193.9|21
1631293820000|2021-09-10 17:10:20|86243.7|86193.7|86245.1|86195.1|86245.3|86195.3|86243.7|86193.7|16
1631293830000|2021-09-10 17:10:30|86244.9|86194.9|86247.3|86197.3|86247.3|86197.3|86244.8|86194.8|17
1631293840000|2021-09-10 17:10:40|86246.7|86196.7|86244.2|86194.2|86247|86197|86244.2|86194.2|27
1631293850000|2021-09-10 17:10:50|86244.3|86194.3|86244.8|86194.8|86245.4|86195.4|86243.9|86193.9|26
1631293860000|2021-09-10 17:11:00|86244.5|86194.5|86230|86205|86244.9|86205|86229.6|86192.6|30
1631293870000|2021-09-10 17:11:10|86229.8|86204.8|86230|86205|86230.5|86205.5|86229.1|86204.1|27
1631293880000|2021-09-10 17:11:20|86229.9|86204.9|86229.1|86204.1|86229.9|86204.9|86228.6|86203.6|17
1631293890000|2021-09-10 17:11:30|86228.9|86203.9|86223.1|86198.1|86229.1|86204.1|86219.7|86194.7|31
1631293900000|2021-09-10 17:11:40|86223.4|86198.4|86231.2|86181.2|86231.2|86198.7|86218.7|86180.7|21
1631293910000|2021-09-10 17:11:50|86229.7|86179.7|86218.2|86193.2|86230.6|86193.2|86217.4|86179.7|16
1631293920000|2021-09-10 17:12:00|86218.5|86193.5|86219.2|86194.2|86220.1|86195.1|86218.5|86193.5|20
1631293930000|2021-09-10 17:12:10|86219.1|86194.1|86227.7|86177.7|86234.4|86196.7|86218.9|86174.7|41
1631293940000|2021-09-10 17:12:20|86227.4|86177.4|86228.4|86178.4|86228.6|86178.6|86227.2|86177.2|26
1631293950000|2021-09-10 17:12:30|86229.3|86179.3|86228.6|86178.6|86229.8|86179.8|86228.1|86178.1|32
1631293960000|2021-09-10 17:12:40|86228.5|86178.5|86228.3|86178.3|86228.6|86178.6|86225.8|86175.8|21
1631293970000|2021-09-10 17:12:50|86228.2|86178.2|86229.5|86179.5|86229.5|86179.5|86227.3|86177.3|40
1631293980000|2021-09-10 17:13:00|86229.3|86179.3|86228.7|86178.7|86229.3|86179.3|86227.7|86177.7|26
1631293990000|2021-09-10 17:13:10|86228.8|86178.8|86228.2|86178.2|86229.3|86179.3|86227.9|86177.9|22
1631294000000|2021-09-10 17:13:20|86228|86178|86227.2|86177.2|86228.4|86178.4|86227.2|86177.2|22
1631294010000|2021-09-10 17:13:30|86227.4|86177.4|86227.2|86177.2|86227.6|86177.6|86227.2|86177.2|17
1631294020000|2021-09-10 17:13:40|86227|86177|86227.4|86177.4|86227.7|86177.7|86227|86177|12
1631294030000|2021-09-10 17:13:50|86227.3|86177.3|86232.2|86182.2|86233|86183|86227.3|86177.3|29
1631294040000|2021-09-10 17:14:00|86232|86182|86233.9|86183.9|86235.9|86185.9|86231.8|86181.8|43
1631294050000|2021-09-10 17:14:10|86234.2|86184.2|86238.2|86188.2|86238.8|86188.8|86234.2|86184.2|34
1631294060000|2021-09-10 17:14:20|86237.9|86187.9|86234.4|86184.4|86237.9|86187.9|86233.2|86183.2|38
1631294070000|2021-09-10 17:14:30|86235.3|86185.3|86239|86189|86239.1|86189.1|86235.3|86185.3|38
1631294080000|2021-09-10 17:14:40|86239.1|86189.1|86239.2|86189.2|86239.5|86189.5|86238.8|86188.8|17
1631294090000|2021-09-10 17:14:50|86239.3|86189.3|86235.6|86185.6|86239.5|86189.5|86235.4|86185.4|25
1631294100000|2021-09-10 17:15:00|86235.5|86185.5|86233.2|86183.2|86235.7|86185.7|86232|86182|36
1631294110000|2021-09-10 17:15:10|86233.1|86183.1|86232.6|86182.6|86233.3|86183.3|86232.5|86182.5|18
1631294120000|2021-09-10 17:15:20|86232.5|86182.5|86232.6|86182.6|86233.1|86183.1|86232.5|86182.5|14
1631294130000|2021-09-10 17:15:30|86232.7|86182.7|86239|86189|86239.4|86189.4|86232.4|86182.4|17
1631294140000|2021-09-10 17:15:40|86239.5|86189.5|86243.9|86193.9|86244|86194|86239.5|86189.5|38
1631294150000|2021-09-10 17:15:50|86243.6|86193.6|86245.2|86195.2|86245.3|86195.3|86243.6|86193.6|25
1631294160000|2021-09-10 17:16:00|86245.1|86195.1|86245.1|86195.1|86245.4|86195.4|86244.3|86194.3|18
1631294170000|2021-09-10 17:16:10|86245.3|86195.3|86251.8|86201.8|86253.3|86216|86239.2|86195.3|27
1631294180000|2021-09-10 17:16:20|86251.3|86201.3|86251.9|86201.9|86252.7|86202.7|86251.3|86201.3|15
1631294190000|2021-09-10 17:16:30|86252|86202|86251.7|86201.7|86252.1|86202.1|86251.4|86201.4|23
1631294200000|2021-09-10 17:16:40|86251.9|86201.9|86251.7|86201.7|86252.3|86202.3|86251.4|86201.4|15
1631294210000|2021-09-10 17:16:50|86251.6|86201.6|86250.9|86200.9|86251.8|86201.8|86250.9|86200.9|23
1631294220000|2021-09-10 17:17:00|86250.8|86200.8|86251.1|86201.1|86251.7|86201.7|86250.1|86200.1|22
1631294230000|2021-09-10 17:17:10|86251|86201|86250.5|86200.5|86251.1|86201.1|86247.8|86197.8|23
1631294240000|2021-09-10 17:17:20|86250.7|86200.7|86253.7|86203.7|86255|86205|86250.4|86200.4|25
1631294250000|2021-09-10 17:17:30|86252|86202|86250.9|86200.9|86252|86202|86249.7|86199.7|38
1631294260000|2021-09-10 17:17:40|86251|86201|86251.7|86201.7|86251.7|86201.7|86249.3|86199.3|24
1631294270000|2021-09-10 17:17:50|86251.6|86201.6|86250.8|86200.8|86252.2|86202.2|86250.2|86200.2|26
1631294280000|2021-09-10 17:18:00|86251.1|86201.1|86252.9|86202.9|86252.9|86202.9|86249.1|86199.1|29
1631294290000|2021-09-10 17:18:10|86253.2|86203.2|86251.4|86201.4|86254.1|86204.1|86250.8|86200.8|43
1631294300000|2021-09-10 17:18:20|86251.3|86201.3|86254.6|86204.6|86254.8|86204.8|86251.1|86201.1|37
1631294310000|2021-09-10 17:18:30|86254.7|86204.7|86251.8|86201.8|86254.8|86204.8|86251.8|86201.8|22
1631294320000|2021-09-10 17:18:40|86252.4|86202.4|86250.7|86200.7|86252.7|86202.7|86249.4|86199.4|32
1631294330000|2021-09-10 17:18:50|86250.6|86200.6|86250.6|86200.6|86250.6|86200.6|86248.9|86198.9|24
1631294340000|2021-09-10 17:19:00|86250.5|86200.5|86249.9|86199.9|86251.1|86201.1|86249.5|86199.5|23
1631294350000|2021-09-10 17:19:10|86250.2|86200.2|86249.5|86199.5|86250.8|86200.8|86248.9|86198.9|28
1631294360000|2021-09-10 17:19:20|86249.3|86199.3|86250.3|86200.3|86250.6|86200.6|86249.3|86199.3|18
1631294370000|2021-09-10 17:19:30|86250.4|86200.4|86252.3|86202.3|86252.4|86202.4|86248.8|86198.8|34
1631294380000|2021-09-10 17:19:40|86252.2|86202.2|86250.8|86200.8|86253.1|86203.1|86250.8|86200.8|41
1631294390000|2021-09-10 17:19:50|86251|86201|86251.7|86201.7|86252.1|86202.1|86250.9|86200.9|21
1631294400000|2021-09-10 17:20:00|86251.9|86201.9|86252.4|86202.4|86252.5|86202.5|86251.7|86201.7|18
1631294410000|2021-09-10 17:20:10|86252.5|86202.5|86251.6|86201.6|86253.3|86203.3|86250.8|86200.8|18
1631294420000|2021-09-10 17:20:20|86251.7|86201.7|86252.7|86202.7|86252.9|86202.9|86251.4|86201.4|16
1631294430000|2021-09-10 17:20:30|86249.4|86199.4|86249|86199|86249.4|86199.4|86247.5|86197.5|30
1631294440000|2021-09-10 17:20:40|86249.7|86199.7|86254.5|86204.5|86255.1|86205.1|86248|86198|41
1631294450000|2021-09-10 17:20:50|86254.9|86204.9|86254.8|86204.8|86255.9|86205.9|86254.7|86204.7|28
1631294460000|2021-09-10 17:21:00|86255.2|86205.2|86252.9|86202.9|86255.6|86205.6|86252.5|86202.5|28
1631294470000|2021-09-10 17:21:10|86253.3|86203.3|86253.2|86203.2|86254|86204|86252.4|86202.4|35
1631294480000|2021-09-10 17:21:20|86253.6|86203.6|86253.4|86203.4|86254.3|86204.3|86253.3|86203.3|20
1631294490000|2021-09-10 17:21:30|86253.6|86203.6|86256.9|86206.9|86256.9|86206.9|86252.2|86202.2|30
1631294500000|2021-09-10 17:21:40|86256.6|86206.6|86257.6|86207.6|86257.9|86207.9|86256.5|86206.5|29
1631294510000|2021-09-10 17:21:50|86257.7|86207.7|86257.9|86207.9|86257.9|86207.9|86256.7|86206.7|28
1631294520000|2021-09-10 17:22:00|86258|86208|86256.5|86206.5|86258|86208|86255.8|86205.8|23
1631294530000|2021-09-10 17:22:10|86257|86207|86257.7|86207.7|86258.8|86208.8|86257|86207|24
1631294540000|2021-09-10 17:22:20|86257.8|86207.8|86260.2|86210.2|86260.2|86210.2|86257.7|86207.7|25
1631294550000|2021-09-10 17:22:30|86261|86211|86272.3|86222.3|86272.4|86222.4|86261|86211|37
1631294560000|2021-09-10 17:22:40|86272|86222|86270.6|86220.6|86273.9|86223.9|86270.3|86220.3|44
1631294570000|2021-09-10 17:22:50|86271|86221|86267.9|86217.9|86272.4|86222.4|86267.9|86217.9|38
1631294580000|2021-09-10 17:23:00|86268.1|86218.1|86275.9|86225.9|86276|86226|86267.9|86217.9|48
1631294590000|2021-09-10 17:23:10|86275.7|86225.7|86276.7|86226.7|86277|86227|86274.9|86224.9|30
1631294600000|2021-09-10 17:23:20|86276.8|86226.8|86275.5|86225.5|86277.1|86227.1|86274.9|86224.9|41
1631294610000|2021-09-10 17:23:30|86275.8|86225.8|86275.8|86225.8|86276.8|86226.8|86275.8|86225.8|28
1631294620000|2021-09-10 17:23:40|86275.6|86225.6|86273.2|86223.2|86277.1|86227.1|86272.7|86222.7|30
1631294630000|2021-09-10 17:23:50|86273.1|86223.1|86276.7|86226.7|86276.7|86226.7|86272.5|86222.5|31
1631294640000|2021-09-10 17:24:00|86276.3|86226.3|86274.2|86224.2|86277.9|86227.9|86273.3|86223.3|36
1631294650000|2021-09-10 17:24:10|86274|86224|86273.4|86223.4|86274.3|86224.3|86273.1|86223.1|29
1631294660000|2021-09-10 17:24:20|86273.5|86223.5|86270.7|86220.7|86273.8|86223.8|86269.8|86219.8|33
1631294670000|2021-09-10 17:24:30|86271.3|86221.3|86271.1|86221.1|86271.9|86221.9|86271|86221|37
1631294680000|2021-09-10 17:24:40|86271.3|86221.3|86271.1|86221.1|86271.4|86221.4|86271.1|86221.1|15
1631294690000|2021-09-10 17:24:50|86271|86221|86270.7|86220.7|86271.1|86221.1|86270.1|86220.1|18
1631294700000|2021-09-10 17:25:00|86270.6|86220.6|86271.5|86221.5|86271.6|86221.6|86270.3|86220.3|28
1631294710000|2021-09-10 17:25:10|86271.4|86221.4|86276.8|86226.8|86277.1|86227.1|86271.4|86221.4|43
1631294720000|2021-09-10 17:25:20|86276.7|86226.7|86273.6|86223.6|86276.8|86226.8|86273.1|86223.1|33
1631294730000|2021-09-10 17:25:30|86273.1|86223.1|86274.6|86224.6|86275.2|86225.2|86273|86223|27
1631294740000|2021-09-10 17:25:40|86274.5|86224.5|86276|86226|86276|86226|86273.8|86223.8|30
1631294750000|2021-09-10 17:25:50|86275.8|86225.8|86274.8|86224.8|86276.5|86226.5|86274.5|86224.5|25
1631294760000|2021-09-10 17:26:00|86274.9|86224.9|86273.3|86223.3|86275.2|86225.2|86273.1|86223.1|28
1631294770000|2021-09-10 17:26:10|86273.4|86223.4|86272|86222|86273.9|86223.9|86270.7|86220.7|29
1631294780000|2021-09-10 17:26:20|86272.1|86222.1|86273.1|86223.1|86273.2|86223.2|86271.9|86221.9|42
1631294790000|2021-09-10 17:26:30|86272.8|86222.8|86272.1|86222.1|86275.6|86225.6|86271.8|86221.8|29
1631294800000|2021-09-10 17:26:40|86272.2|86222.2|86272.7|86222.7|86273.3|86223.3|86272.2|86222.2|21
1631294810000|2021-09-10 17:26:50|86272.8|86222.8|86274.9|86224.9|86274.9|86224.9|86272.8|86222.8|28
1631294820000|2021-09-10 17:27:00|86274.7|86224.7|86273|86223|86275.2|86225.2|86272.3|86222.3|26
1631294830000|2021-09-10 17:27:10|86272.9|86222.9|86272.7|86222.7|86273|86223|86270.9|86220.9|31
1631294840000|2021-09-10 17:27:20|86272.5|86222.5|86273.1|86223.1|86273.1|86223.1|86272.3|86222.3|15
1631294850000|2021-09-10 17:27:30|86273.5|86223.5|86272.1|86222.1|86273.5|86223.5|86271.6|86221.6|24
1631294860000|2021-09-10 17:27:40|86271.9|86221.9|86270.8|86220.8|86272.1|86222.1|86270.8|86220.8|27
1631294870000|2021-09-10 17:27:50|86271.2|86221.2|86270.2|86220.2|86272.4|86222.4|86270.2|86220.2|31
1631294880000|2021-09-10 17:28:00|86270.1|86220.1|86270.9|86220.9|86271|86221|86270.1|86220.1|18
1631294890000|2021-09-10 17:28:10|86271|86221|86269.9|86219.9|86271.1|86221.1|86269.3|86219.3|15
1631294900000|2021-09-10 17:28:20|86269.7|86219.7|86271.5|86221.5|86271.8|86221.8|86269.4|86219.4|21
1631294910000|2021-09-10 17:28:30|86271.3|86221.3|86270.1|86220.1|86272.7|86222.7|86269|86219|23
1631294920000|2021-09-10 17:28:40|86270.4|86220.4|86267.9|86217.9|86270.5|86220.5|86267.1|86217.1|29
1631294930000|2021-09-10 17:28:50|86268.6|86218.6|86269|86219|86269.5|86219.5|86267.9|86217.9|23
1631294940000|2021-09-10 17:29:00|86269.2|86219.2|86271.6|86221.6|86271.8|86221.8|86268.7|86218.7|26
1631294950000|2021-09-10 17:29:10|86271.7|86221.7|86271.7|86221.7|86272.5|86222.5|86269|86219|33
1631294960000|2021-09-10 17:29:20|86271.8|86221.8|86272|86222|86272.2|86222.2|86271.8|86221.8|19
1631294970000|2021-09-10 17:29:30|86272.1|86222.1|86271.5|86221.5|86272.4|86222.4|86271.3|86221.3|14
1631294980000|2021-09-10 17:29:40|86271.4|86221.4|86270.2|86220.2|86271.8|86221.8|86269.2|86219.2|18
1631294990000|2021-09-10 17:29:50|86269.4|86219.4|86269.9|86219.9|86270.5|86220.5|86268.6|86218.6|39
1631295000000|2021-09-10 17:30:00|86270|86220|86272.8|86222.8|86273.5|86223.5|86269.5|86219.5|40
1631295010000|2021-09-10 17:30:10|86272.5|86222.5|86271.8|86221.8|86273.3|86223.3|86271.8|86221.8|20
1631295020000|2021-09-10 17:30:20|86271.9|86221.9|86271.2|86221.2|86271.9|86221.9|86270.6|86220.6|22
1631295030000|2021-09-10 17:30:30|86271.5|86221.5|86271.6|86221.6|86272.8|86222.8|86271.1|86221.1|25
1631295040000|2021-09-10 17:30:40|86271.4|86221.4|86271.7|86221.7|86272.3|86222.3|86267.8|86217.8|30
1631295050000|2021-09-10 17:30:50|86271.6|86221.6|86270.9|86220.9|86272.8|86222.8|86270.6|86220.6|36
1631295060000|2021-09-10 17:31:00|86271.3|86221.3|86271.1|86221.1|86271.7|86221.7|86270.5|86220.5|16
1631295070000|2021-09-10 17:31:10|86271|86221|86271.4|86221.4|86271.8|86221.8|86271|86221|14
1631295080000|2021-09-10 17:31:20|86271.3|86221.3|86272.2|86222.2|86272.2|86222.2|86271.3|86221.3|22
1631295090000|2021-09-10 17:31:30|86272.1|86222.1|86271.9|86221.9|86272.2|86222.2|86270.8|86220.8|31
1631295100000|2021-09-10 17:31:40|86272|86222|86271.8|86221.8|86272.8|86222.8|86271.5|86221.5|26
1631295110000|2021-09-10 17:31:50|86271.9|86221.9|86271.3|86221.3|86272.2|86222.2|86270.2|86220.2|28
1631295120000|2021-09-10 17:32:00|86271.2|86221.2|86271.6|86221.6|86271.7|86221.7|86270.7|86220.7|24
1631295130000|2021-09-10 17:32:10|86271.5|86221.5|86271.9|86221.9|86272|86222|86271.1|86221.1|16
1631295140000|2021-09-10 17:32:20|86271.8|86221.8|86271.7|86221.7|86272.8|86222.8|86270.3|86220.3|18
1631295150000|2021-09-10 17:32:30|86271.9|86221.9|86273.6|86223.6|86274|86224|86271|86221|49
1631295160000|2021-09-10 17:32:40|86273.8|86223.8|86271.2|86221.2|86274.3|86224.3|86270.6|86220.6|33
1631295170000|2021-09-10 17:32:50|86270.7|86220.7|86268.4|86218.4|86270.8|86220.8|86266.9|86216.9|37
1631295180000|2021-09-10 17:33:00|86268.5|86218.5|86271.4|86221.4|86271.4|86221.4|86267.9|86217.9|37
1631295190000|2021-09-10 17:33:10|86271|86221|86258.5|86233.5|86271|86233.6|86257.9|86221|25
1631295200000|2021-09-10 17:33:20|86258.2|86233.2|86258|86233|86258.4|86233.4|86257.6|86232.6|16
1631295210000|2021-09-10 17:33:30|86258.4|86233.4|86264.2|86214.2|86268.7|86233.4|86252.2|86213.3|45
1631295220000|2021-09-10 17:33:40|86264.1|86214.1|86262.3|86212.3|86264.4|86214.4|86262.1|86212.1|27
1631295230000|2021-09-10 17:33:50|86262.4|86212.4|86263.1|86213.1|86263.9|86213.9|86262.1|86212.1|35
1631295240000|2021-09-10 17:34:00|86263|86213|86263.6|86213.6|86263.9|86213.9|86263|86213|18
1631295250000|2021-09-10 17:34:10|86263.4|86213.4|86262.3|86212.3|86263.6|86213.6|86262.3|86212.3|18
1631295260000|2021-09-10 17:34:20|86262.2|86212.2|86262.2|86212.2|86263|86213|86261.9|86211.9|25
1631295270000|2021-09-10 17:34:30|86262|86212|86259.7|86209.7|86262.4|86212.4|86259.5|86209.5|33
1631295280000|2021-09-10 17:34:40|86259.6|86209.6|86258|86208|86259.8|86209.8|86258|86208|27
1631295290000|2021-09-10 17:34:50|86258.1|86208.1|86258.3|86208.3|86259.3|86209.3|86258.1|86208.1|27
1631295300000|2021-09-10 17:35:00|86258.1|86208.1|86257.1|86207.1|86258.1|86208.1|86255.3|86205.3|33
1631295310000|2021-09-10 17:35:10|86256.9|86206.9|86258|86208|86260.2|86210.2|86256.8|86206.8|32
1631295320000|2021-09-10 17:35:20|86257.1|86207.1|86257.8|86207.8|86258.7|86208.7|86257.1|86207.1|23
1631295330000|2021-09-10 17:35:30|86258|86208|86258.6|86208.6|86258.6|86208.6|86258|86208|12
1631295340000|2021-09-10 17:35:40|86258.5|86208.5|86263.6|86213.6|86263.6|86213.6|86257.5|86207.5|18
1631295350000|2021-09-10 17:35:50|86263|86213|86263.2|86213.2|86264.1|86214.1|86262.6|86212.6|27
1631295360000|2021-09-10 17:36:00|86263|86213|86264.8|86214.8|86265.3|86215.3|86263|86213|28
1631295370000|2021-09-10 17:36:10|86264.7|86214.7|86264.5|86214.5|86265.1|86215.1|86264.4|86214.4|15
1631295380000|2021-09-10 17:36:20|86264.8|86214.8|86265.5|86215.5|86265.8|86215.8|86264.6|86214.6|18
1631295390000|2021-09-10 17:36:30|86265.4|86215.4|86265.5|86215.5|86266|86216|86265|86215|19
1631295400000|2021-09-10 17:36:40|86265.4|86215.4|86265|86215|86265.9|86215.9|86264.8|86214.8|13
1631295410000|2021-09-10 17:36:50|86264.9|86214.9|86266|86216|86266.5|86216.5|86264.9|86214.9|26
1631295420000|2021-09-10 17:37:00|86266.1|86216.1|86262.1|86212.1|86267.7|86217.7|86261.8|86211.8|34
1631295430000|2021-09-10 17:37:10|86261.9|86211.9|86261.3|86211.3|86262.7|86212.7|86261.2|86211.2|28
1631295440000|2021-09-10 17:37:20|86261.4|86211.4|86261.3|86211.3|86261.8|86211.8|86260.2|86210.2|27
1631295450000|2021-09-10 17:37:30|86261.6|86211.6|86264.6|86214.6|86264.8|86214.8|86261.6|86211.6|22
1631295460000|2021-09-10 17:37:40|86264.3|86214.3|86262.2|86212.2|86265.8|86215.8|86261.3|86211.3|25
1631295470000|2021-09-10 17:37:50|86262.4|86212.4|86260.7|86210.7|86262.5|86212.5|86260.4|86210.4|26
1631295480000|2021-09-10 17:38:00|86260.8|86210.8|86259.5|86209.5|86260.8|86210.8|86259.3|86209.3|18
1631295490000|2021-09-10 17:38:10|86258.6|86208.6|86259.1|86209.1|86259.1|86209.1|86257.9|86207.9|26
1631295500000|2021-09-10 17:38:20|86258.7|86208.7|86258.2|86208.2|86259.5|86209.5|86258.2|86208.2|18
1631295510000|2021-09-10 17:38:30|86258.3|86208.3|86258.5|86208.5|86259.3|86209.3|86257.9|86207.9|17
1631295520000|2021-09-10 17:38:40|86258.6|86208.6|86258.6|86208.6|86259.8|86209.8|86258.5|86208.5|21
1631295530000|2021-09-10 17:38:50|86258.5|86208.5|86258.6|86208.6|86260.6|86210.6|86256.1|86206.1|40
1631295540000|2021-09-10 17:39:00|86258.3|86208.3|86256.6|86206.6|86258.8|86208.8|86256.2|86206.2|28
1631295550000|2021-09-10 17:39:10|86256.9|86206.9|86256.9|86206.9|86257.1|86207.1|86256.7|86206.7|8
1631295560000|2021-09-10 17:39:20|86257.3|86207.3|86256.5|86206.5|86257.6|86207.6|86255.8|86205.8|24
1631295570000|2021-09-10 17:39:30|86256.4|86206.4|86255.7|86205.7|86256.4|86206.4|86254.8|86204.8|14
1631295580000|2021-09-10 17:39:40|86255.9|86205.9|86256.2|86206.2|86256.7|86206.7|86255.6|86205.6|25
1631295590000|2021-09-10 17:39:50|86256.1|86206.1|86259|86209|86259|86209|86255.8|86205.8|28
1631295600000|2021-09-10 17:40:00|86259.6|86209.6|86260.6|86210.6|86260.6|86210.6|86259.6|86209.6|31
1631295610000|2021-09-10 17:40:10|86260.4|86210.4|86260.7|86210.7|86260.8|86210.8|86260.2|86210.2|14
1631295620000|2021-09-10 17:40:20|86260.6|86210.6|86260.3|86210.3|86260.7|86210.7|86260|86210|13
1631295630000|2021-09-10 17:40:30|86260.7|86210.7|86261.1|86211.1|86262.5|86212.5|86259.4|86209.4|31
1631295640000|2021-09-10 17:40:40|86260.4|86210.4|86261|86211|86261.1|86211.1|86260.3|86210.3|17
1631295650000|2021-09-10 17:40:50|86261.1|86211.1|86260.8|86210.8|86261.1|86211.1|86260|86210|22
1631295660000|2021-09-10 17:41:00|86261|86211|86266.8|86216.8|86266.9|86216.9|86260.9|86210.9|40
1631295670000|2021-09-10 17:41:10|86266.7|86216.7|86267.5|86217.5|86267.8|86217.8|86266.4|86216.4|34
1631295680000|2021-09-10 17:41:20|86267.6|86217.6|86267.4|86217.4|86267.9|86217.9|86267|86217|27
1631295690000|2021-09-10 17:41:30|86267.8|86217.8|86266.7|86216.7|86269|86219|86266.7|86216.7|25
1631295700000|2021-09-10 17:41:40|86266.8|86216.8|86265.3|86215.3|86267.7|86217.7|86265.1|86215.1|32
1631295710000|2021-09-10 17:41:50|86265|86215|86265.5|86215.5|86265.7|86215.7|86264.5|86214.5|27
1631295720000|2021-09-10 17:42:00|86265.3|86215.3|86266.1|86216.1|86266.1|86216.1|86265.2|86215.2|17
1631295730000|2021-09-10 17:42:10|86266|86216|86265.1|86215.1|86266.5|86216.5|86265.1|86215.1|23
1631295740000|2021-09-10 17:42:20|86265.2|86215.2|86265.5|86215.5|86265.8|86215.8|86265.1|86215.1|21
1631295750000|2021-09-10 17:42:30|86265.3|86215.3|86265.5|86215.5|86266.1|86216.1|86265.1|86215.1|18
1631295760000|2021-09-10 17:42:40|86265.7|86215.7|86266.1|86216.1|86266.6|86216.6|86265.4|86215.4|23
1631295770000|2021-09-10 17:42:50|86265.5|86215.5|86266.2|86216.2|86266.2|86216.2|86265.1|86215.1|37
1631295780000|2021-09-10 17:43:00|86266.4|86216.4|86262.6|86212.6|86266.4|86216.4|86261.7|86211.7|44
1631295790000|2021-09-10 17:43:10|86262.8|86212.8|86264.2|86214.2|86264.2|86214.2|86262.5|86212.5|18
1631295800000|2021-09-10 17:43:20|86263.9|86213.9|86264|86214|86264.7|86214.7|86263.4|86213.4|25
1631295810000|2021-09-10 17:43:30|86263.9|86213.9|86262.7|86212.7|86264.2|86214.2|86261.9|86211.9|16
1631295820000|2021-09-10 17:43:40|86262.5|86212.5|86263.5|86213.5|86264.1|86214.1|86262.5|86212.5|17
1631295830000|2021-09-10 17:43:50|86263.4|86213.4|86257|86207|86263.9|86213.9|86256|86206|41
1631295840000|2021-09-10 17:44:00|86257.1|86207.1|86254.8|86204.8|86258|86208|86253|86203|45
1631295850000|2021-09-10 17:44:10|86254.5|86204.5|86254.1|86204.1|86255|86205|86253.9|86203.9|25
1631295860000|2021-09-10 17:44:20|86254|86204|86253.6|86203.6|86254.7|86204.7|86253.5|86203.5|15
1631295870000|2021-09-10 17:44:30|86253.4|86203.4|86253.5|86203.5|86254|86204|86253.3|86203.3|17
1631295880000|2021-09-10 17:44:40|86253.8|86203.8|86254.1|86204.1|86255.1|86205.1|86253.2|86203.2|26
1631295890000|2021-09-10 17:44:50|86254.2|86204.2|86255.8|86205.8|86257.1|86207.1|86253.6|86203.6|43
1631295900000|2021-09-10 17:45:00|86255.9|86205.9|86255.8|86205.8|86256.9|86206.9|86255.3|86205.3|37
1631295910000|2021-09-10 17:45:10|86255.6|86205.6|86254.6|86204.6|86255.7|86205.7|86252.5|86202.5|31
1631295920000|2021-09-10 17:45:20|86253.5|86203.5|86254.3|86204.3|86254.3|86204.3|86252.9|86202.9|31
1631295930000|2021-09-10 17:45:30|86252.6|86202.6|86255.2|86205.2|86255.4|86205.4|86252.4|86202.4|35
1631295940000|2021-09-10 17:45:40|86254.9|86204.9|86255.3|86205.3|86255.4|86205.4|86254.6|86204.6|13
1631295950000|2021-09-10 17:45:50|86255.4|86205.4|86255.9|86205.9|86256.6|86206.6|86255.2|86205.2|25
1631295960000|2021-09-10 17:46:00|86256.1|86206.1|86256|86206|86257.5|86207.5|86252.9|86202.9|49
1631295970000|2021-09-10 17:46:10|86256.1|86206.1|86255.6|86205.6|86256.9|86206.9|86255.2|86205.2|29
1631295980000|2021-09-10 17:46:20|86255.7|86205.7|86255.8|86205.8|86257|86207|86255.7|86205.7|32
1631295990000|2021-09-10 17:46:30|86255.7|86205.7|86253.4|86203.4|86255.9|86205.9|86252.1|86202.1|24
1631296000000|2021-09-10 17:46:40|86253.8|86203.8|86253.6|86203.6|86254.5|86204.5|86252.6|86202.6|41
1631296010000|2021-09-10 17:46:50|86253.1|86203.1|86253.4|86203.4|86253.4|86203.4|86252.2|86202.2|21
1631296020000|2021-09-10 17:47:00|86252.9|86202.9|86238.8|86213.8|86253.3|86214.5|86237.3|86202.8|21
1631296030000|2021-09-10 17:47:10|86238.9|86213.9|86256.3|86206.3|86257.4|86215|86237.7|86202.1|31
1631296040000|2021-09-10 17:47:20|86256.8|86206.8|86256.7|86206.7|86257.3|86207.3|86255.7|86205.7|36
1631296050000|2021-09-10 17:47:30|86256.6|86206.6|86247.6|86222.6|86259.1|86223.8|86246.9|86206.4|33
1631296060000|2021-09-10 17:47:40|86247|86222|86255.4|86205.4|86260.6|86223|86242.9|86203.3|29
1631296070000|2021-09-10 17:47:50|86255.2|86205.2|86257.4|86207.4|86257.9|86207.9|86254.6|86204.6|35
1631296080000|2021-09-10 17:48:00|86257.3|86207.3|86258.3|86208.3|86258.3|86208.3|86257.3|86207.3|24
1631296090000|2021-09-10 17:48:10|86258.2|86208.2|86258.3|86208.3|86258.6|86208.6|86257.7|86207.7|25
1631296100000|2021-09-10 17:48:20|86258.4|86208.4|86256.5|86206.5|86260.1|86210.1|86255.1|86205.1|27
1631296110000|2021-09-10 17:48:30|86257|86207|86253.1|86203.1|86257.3|86207.3|86253.1|86203.1|35
1631296120000|2021-09-10 17:48:40|86253.4|86203.4|86255.2|86205.2|86255.4|86205.4|86253.3|86203.3|42
1631296130000|2021-09-10 17:48:50|86255.1|86205.1|86255|86205|86255.3|86205.3|86254.1|86204.1|36
1631296140000|2021-09-10 17:49:00|86255.2|86205.2|86256.6|86206.6|86256.6|86206.6|86255.2|86205.2|27
1631296150000|2021-09-10 17:49:10|86256.7|86206.7|86256.7|86206.7|86257.5|86207.5|86256.3|86206.3|32
1631296160000|2021-09-10 17:49:20|86256.9|86206.9|86247.4|86222.4|86263.8|86225.2|86247.3|86206.5|48
1631296170000|2021-09-10 17:49:30|86247.8|86222.8|86247.7|86222.7|86249.8|86224.8|86247.1|86222.1|39
1631296180000|2021-09-10 17:49:40|86247.2|86222.2|86248.7|86223.7|86249.5|86224.5|86247.2|86222.2|36
1631296190000|2021-09-10 17:49:50|86249.5|86224.5|86260|86210|86260.5|86224.6|86247.7|86209.2|30
1631296200000|2021-09-10 17:50:00|86259.9|86209.9|86246.6|86221.6|86260|86222.2|86244.3|86209.2|27
1631296210000|2021-09-10 17:50:10|86246.4|86221.4|86257.3|86207.3|86258.6|86222.1|86245.2|86205.9|34
1631296220000|2021-09-10 17:50:20|86256.7|86206.7|86257.3|86207.3|86257.3|86207.3|86256.4|86206.4|25
1631296230000|2021-09-10 17:50:30|86257.6|86207.6|86258|86208|86258.5|86208.5|86256.7|86206.7|23
1631296240000|2021-09-10 17:50:40|86257.9|86207.9|86249.9|86224.9|86263.2|86226.3|86249.1|86207.7|47
1631296250000|2021-09-10 17:50:50|86249.8|86224.8|86249.9|86224.9|86250.9|86225.9|86249.1|86224.1|26
1631296260000|2021-09-10 17:51:00|86250|86225|86262.7|86212.7|86263.7|86225.2|86248.8|86211.2|25
1631296270000|2021-09-10 17:51:10|86262.8|86212.8|86251|86226|86263.4|86226.3|86249.8|86212.3|28
1631296280000|2021-09-10 17:51:20|86251.2|86226.2|86250|86225|86251.2|86226.2|86249|86224|24
1631296290000|2021-09-10 17:51:30|86250.1|86225.1|86249.5|86224.5|86250.2|86225.2|86248|86223|22
1631296300000|2021-09-10 17:51:40|86249.9|86224.9|86249.9|86224.9|86250.3|86225.3|86249.2|86224.2|22
1631296310000|2021-09-10 17:51:50|86249.8|86224.8|86248.8|86223.8|86249.8|86224.8|86247.7|86222.7|18
1631296320000|2021-09-10 17:52:00|86249.5|86224.5|86252.2|86227.2|86253.1|86228.1|86249.5|86224.5|31
1631296330000|2021-09-10 17:52:10|86252.3|86227.3|86251.8|86226.8|86252.9|86227.9|86250.2|86225.2|30
1631296340000|2021-09-10 17:52:20|86252|86227|86263.3|86213.3|86263.5|86227|86250.3|86213.2|25
1631296350000|2021-09-10 17:52:30|86263.2|86213.2|86262.1|86212.1|86264.2|86214.2|86262.1|86212.1|29
1631296360000|2021-09-10 17:52:40|86262.9|86212.9|86263|86213|86263.7|86213.7|86261.9|86211.9|26
1631296370000|2021-09-10 17:52:50|86262.9|86212.9|86260.1|86210.1|86263.4|86224.3|86246.8|86209.3|42
1631296380000|2021-09-10 17:53:00|86259.9|86209.9|86262|86212|86262|86212|86259.6|86209.6|31
1631296390000|2021-09-10 17:53:10|86261.5|86211.5|86261.7|86211.7|86261.9|86211.9|86260.6|86210.6|22
1631296400000|2021-09-10 17:53:20|86261.4|86211.4|86264.2|86214.2|86264.5|86226|86248.7|86211.4|27
1631296410000|2021-09-10 17:53:30|86264|86214|86264.4|86214.4|86264.9|86214.9|86263.5|86213.5|35
1631296420000|2021-09-10 17:53:40|86264.7|86214.7|86263.5|86213.5|86264.7|86214.7|86262.5|86212.5|25
1631296430000|2021-09-10 17:53:50|86263.6|86213.6|86262|86212|86263.7|86213.7|86262|86212|13
1631296440000|2021-09-10 17:54:00|86261.9|86211.9|86264.4|86214.4|86265.5|86228.4|86251.4|86211.9|42
1631296450000|2021-09-10 17:54:10|86263.2|86213.2|86252.4|86227.4|86265.6|86227.4|86252.4|86213.2|28
1631296460000|2021-09-10 17:54:20|86252.5|86227.5|86253.4|86228.4|86255|86230|86252.4|86227.4|33
1631296470000|2021-09-10 17:54:30|86254.5|86229.5|86266.7|86216.7|86267.3|86230.2|86253.4|86216|40
1631296480000|2021-09-10 17:54:40|86266.2|86216.2|86253.8|86228.8|86266.2|86229.7|86252.2|86216.2|39
1631296490000|2021-09-10 17:54:50|86253.9|86228.9|86254.2|86229.2|86254.2|86229.2|86251.8|86226.8|27
1631296500000|2021-09-10 17:55:00|86254.3|86229.3|86255.3|86230.3|86256|86231|86253.1|86228.1|26
1631296510000|2021-09-10 17:55:10|86255.4|86230.4|86255.1|86230.1|86256.8|86231.8|86253.4|86228.4|30
1631296520000|2021-09-10 17:55:20|86255.5|86230.5|86251.9|86226.9|86256.4|86231.4|86251.4|86226.4|42
1631296530000|2021-09-10 17:55:30|86252.2|86227.2|86253.9|86228.9|86254.6|86229.6|86252.2|86227.2|34
1631296540000|2021-09-10 17:55:40|86254.7|86229.7|86255.9|86230.9|86255.9|86230.9|86253.7|86228.7|30
1631296550000|2021-09-10 17:55:50|86254.9|86229.9|86255.6|86230.6|86271.4|86232.1|86254.9|86218|36
1631296560000|2021-09-10 17:56:00|86255.8|86230.8|86270.4|86220.4|86272.3|86233.7|86255.4|86219.6|28
1631296570000|2021-09-10 17:56:10|86270.5|86220.5|86271.4|86221.4|86271.8|86221.8|86269.9|86219.9|21
1631296580000|2021-09-10 17:56:20|86271.3|86221.3|86268.5|86218.5|86271.5|86221.5|86268.4|86218.4|22
1631296590000|2021-09-10 17:56:30|86268.3|86218.3|86269.7|86219.7|86270.2|86220.2|86268.3|86218.3|27
1631296600000|2021-09-10 17:56:40|86269.4|86219.4|86268.6|86218.6|86269.4|86219.4|86267.5|86217.5|20
1631296610000|2021-09-10 17:56:50|86268.8|86218.8|86264.3|86214.3|86268.8|86218.8|86263.1|86213.1|32
1631296620000|2021-09-10 17:57:00|86264.2|86214.2|86264.4|86214.4|86265.1|86215.1|86263.7|86213.7|28
1631296630000|2021-09-10 17:57:10|86264.2|86214.2|86264.8|86214.8|86265.8|86215.8|86264.1|86214.1|23
1631296640000|2021-09-10 17:57:20|86265|86215|86251.4|86226.4|86266|86226.4|86251.1|86213.9|20
1631296650000|2021-09-10 17:57:30|86250|86225|86267.4|86217.4|86267.4|86230|86250|86217|27
1631296660000|2021-09-10 17:57:40|86267.6|86217.6|86249.5|86199.5|86267.6|86217.6|86248.3|86198.3|39
1631296670000|2021-09-10 17:57:50|86249|86199|86249.4|86199.4|86250.2|86200.2|86248.7|86198.7|30
1631296680000|2021-09-10 17:58:00|86249.5|86199.5|86250.8|86200.8|86252.8|86202.8|86249.4|86199.4|31
1631296690000|2021-09-10 17:58:10|86251|86201|86248.6|86198.6|86251.1|86201.1|86247.9|86197.9|24
1631296700000|2021-09-10 17:58:20|86248.9|86198.9|86250.2|86200.2|86250.2|86200.2|86247.9|86197.9|29
1631296710000|2021-09-10 17:58:30|86250.4|86200.4|86250.5|86200.5|86251.2|86201.2|86250.3|86200.3|23
1631296720000|2021-09-10 17:58:40|86250.6|86200.6|86251.4|86201.4|86252.9|86216.1|86239.1|86198.2|38
1631296730000|2021-09-10 17:58:50|86251.2|86201.2|86251.9|86201.9|86252.1|86202.1|86251.1|86201.1|27
1631296740000|2021-09-10 17:59:00|86251.3|86201.3|86251.3|86201.3|86252.2|86202.2|86250.8|86200.8|23
1631296750000|2021-09-10 17:59:10|86251.2|86201.2|86256.4|86206.4|86256.9|86206.9|86251.2|86201.2|30
1631296760000|2021-09-10 17:59:20|86257.3|86207.3|86251.4|86201.4|86257.3|86207.3|86251.2|86201.2|46
1631296770000|2021-09-10 17:59:30|86250.8|86200.8|86244.5|86194.5|86250.9|86200.9|86243.6|86193.6|47
1631296780000|2021-09-10 17:59:40|86244.1|86194.1|86244.1|86194.1|86245.4|86195.4|86243.8|86193.8|37
1631296790000|2021-09-10 17:59:50|86244|86194|86244.1|86194.1|86245.5|86195.5|86244|86194|31
1631296800000|2021-09-10 18:00:00|86244.7|86194.7|86245.3|86195.3|86245.6|86195.6|86242.6|86192.6|53
1631296810000|2021-09-10 18:00:10|86245.2|86195.2|86243.4|86193.4|86245.2|86195.2|86243.4|86193.4|41
1631296820000|2021-09-10 18:00:20|86243.3|86193.3|86242.5|86192.5|86243.8|86193.8|86240.1|86190.1|36
1631296830000|2021-09-10 18:00:30|86242.8|86192.8|86247.5|86197.5|86247.9|86197.9|86242.4|86192.4|42
1631296840000|2021-09-10 18:00:40|86247.4|86197.4|86247.9|86197.9|86248.5|86198.5|86247|86197|24
1631296850000|2021-09-10 18:00:50|86247.6|86197.6|86247.1|86197.1|86248|86198|86247.1|86197.1|19
1631296860000|2021-09-10 18:01:00|86247.2|86197.2|86246.1|86196.1|86247.4|86197.4|86245.9|86195.9|16
1631296870000|2021-09-10 18:01:10|86246.7|86196.7|86230.1|86205.1|86246.7|86207.8|86230.1|86192.1|22
1631296880000|2021-09-10 18:01:20|86230.6|86205.6|86242.7|86192.7|86243.6|86206.5|86230.6|86192|37
1631296890000|2021-09-10 18:01:30|86242.6|86192.6|86239.2|86189.2|86243|86193|86239|86189|33
1631296900000|2021-09-10 18:01:40|86239.1|86189.1|86238.5|86188.5|86239.7|86189.7|86237.4|86187.4|30
1631296910000|2021-09-10 18:01:50|86238.4|86188.4|86224.2|86174.2|86238.4|86188.4|86223.1|86173.1|57
1631296920000|2021-09-10 18:02:00|86225.8|86175.8|86224.7|86174.7|86226.5|86176.5|86221.9|86171.9|49
1631296930000|2021-09-10 18:02:10|86224.5|86174.5|86230.6|86180.6|86234.5|86184.5|86224.5|86174.5|47
1631296940000|2021-09-10 18:02:20|86232.5|86182.5|86230.2|86180.2|86234.1|86184.1|86230.2|86180.2|47
1631296950000|2021-09-10 18:02:30|86229.1|86179.1|86240.8|86190.8|86242.7|86192.7|86225.4|86175.4|42
1631296960000|2021-09-10 18:02:40|86242.4|86192.4|86242.2|86192.2|86242.6|86192.6|86241.7|86191.7|19
1631296970000|2021-09-10 18:02:50|86242.1|86192.1|86242.6|86192.6|86243|86193|86241.5|86191.5|27
1631296980000|2021-09-10 18:03:00|86242.2|86192.2|86239.9|86189.9|86242.2|86192.2|86239.6|86189.6|37
1631296990000|2021-09-10 18:03:10|86239.8|86189.8|86239.1|86189.1|86240.8|86190.8|86239.1|86189.1|27
1631297000000|2021-09-10 18:03:20|86239.2|86189.2|86239.5|86189.5|86239.7|86189.7|86239.2|86189.2|21
1631297010000|2021-09-10 18:03:30|86239.3|86189.3|86240|86190|86240.3|86190.3|86239.3|86189.3|25
1631297020000|2021-09-10 18:03:40|86239.8|86189.8|86240.2|86190.2|86240.4|86190.4|86239.7|86189.7|21
1631297030000|2021-09-10 18:03:50|86239.9|86189.9|86241.1|86191.1|86241.9|86191.9|86239.9|86189.9|32
1631297040000|2021-09-10 18:04:00|86241|86191|86240.2|86190.2|86241|86191|86239.7|86189.7|32
1631297050000|2021-09-10 18:04:10|86240.1|86190.1|86238.6|86188.6|86240.3|86190.3|86238.6|86188.6|27
1631297060000|2021-09-10 18:04:20|86239.4|86189.4|86235.8|86185.8|86239.4|86189.4|86235.4|86185.4|31
1631297070000|2021-09-10 18:04:30|86236|86186|86238.9|86188.9|86239.2|86189.2|86235.9|86185.9|25
1631297080000|2021-09-10 18:04:40|86238.8|86188.8|86239.5|86189.5|86239.7|86189.7|86238.8|86188.8|15
1631297090000|2021-09-10 18:04:50|86239.3|86189.3|86238.5|86188.5|86239.5|86189.5|86238.1|86188.1|26
1631297100000|2021-09-10 18:05:00|86238.6|86188.6|86237|86187|86238.6|86188.6|86237|86187|15
1631297110000|2021-09-10 18:05:10|86237.7|86187.7|86239.9|86189.9|86240|86190|86237.1|86187.1|37
1631297120000|2021-09-10 18:05:20|86239.8|86189.8|86239.6|86189.6|86240.6|86190.6|86239.6|86189.6|18
1631297130000|2021-09-10 18:05:30|86239.7|86189.7|86238.8|86188.8|86239.7|86189.7|86237.5|86187.5|24
1631297140000|2021-09-10 18:05:40|86239|86189|86238.9|86188.9|86239.2|86189.2|86238.2|86188.2|24
1631297150000|2021-09-10 18:05:50|86239|86189|86240.3|86190.3|86240.3|86190.3|86238|86188|27
1631297160000|2021-09-10 18:06:00|86240.2|86190.2|86241.7|86191.7|86242.3|86192.3|86240.2|86190.2|33
1631297170000|2021-09-10 18:06:10|86242.5|86192.5|86241.7|86191.7|86243.5|86193.5|86241.5|86191.5|28
1631297180000|2021-09-10 18:06:20|86241.6|86191.6|86240.9|86190.9|86241.6|86191.6|86239.9|86189.9|29
1631297190000|2021-09-10 18:06:30|86241.1|86191.1|86242|86192|86242|86192|86241|86191|21
1631297200000|2021-09-10 18:06:40|86241.9|86191.9|86242|86192|86245.6|86195.6|86241.8|86191.8|29
1631297210000|2021-09-10 18:06:50|86241.6|86191.6|86242.6|86192.6|86243.4|86193.4|86241.2|86191.2|24
1631297220000|2021-09-10 18:07:00|86242.5|86192.5|86242.1|86192.1|86243.1|86193.1|86241.7|86191.7|22
1631297230000|2021-09-10 18:07:10|86241.9|86191.9|86242.6|86192.6|86242.7|86192.7|86241.8|86191.8|14
1631297240000|2021-09-10 18:07:20|86242.8|86192.8|86242.3|86192.3|86243|86193|86241.3|86191.3|31
1631297250000|2021-09-10 18:07:30|86241.9|86191.9|86241.5|86191.5|86242.6|86192.6|86241.5|86191.5|28
1631297260000|2021-09-10 18:07:40|86242|86192|86241.5|86191.5|86242.2|86192.2|86241.4|86191.4|22
1631297270000|2021-09-10 18:07:50|86241.6|86191.6|86243.2|86193.2|86243.2|86193.2|86241.5|86191.5|28
1631297280000|2021-09-10 18:08:00|86243.1|86193.1|86241.9|86191.9|86243.1|86193.1|86241.7|86191.7|29
1631297290000|2021-09-10 18:08:10|86242.2|86192.2|86243.2|86193.2|86243.6|86193.6|86242.2|86192.2|21
1631297300000|2021-09-10 18:08:20|86243.3|86193.3|86243.7|86193.7|86245.1|86195.1|86242.9|86192.9|26
1631297310000|2021-09-10 18:08:30|86243.6|86193.6|86244|86194|86244.4|86194.4|86243.5|86193.5|26
1631297320000|2021-09-10 18:08:40|86245.5|86195.5|86246.1|86196.1|86246.3|86196.3|86244.5|86194.5|29
1631297330000|2021-09-10 18:08:50|86246|86196|86247.1|86197.1|86247.2|86197.2|86245.8|86195.8|28
1631297340000|2021-09-10 18:09:00|86247|86197|86248.4|86198.4|86250.7|86200.7|86246.1|86196.1|45
1631297350000|2021-09-10 18:09:10|86247.9|86197.9|86242.6|86192.6|86248.4|86198.4|86242.6|86192.6|33
1631297360000|2021-09-10 18:09:20|86243|86193|86243.5|86193.5|86244.5|86194.5|86242.1|86192.1|33
1631297370000|2021-09-10 18:09:30|86243|86193|86246.1|86196.1|86247.5|86197.5|86242.5|86192.5|38
1631297380000|2021-09-10 18:09:40|86246|86196|86244.4|86194.4|86246.8|86196.8|86244.4|86194.4|31
1631297390000|2021-09-10 18:09:50|86244.2|86194.2|86245.9|86195.9|86246.2|86196.2|86243.6|86193.6|29
1631297400000|2021-09-10 18:10:00|86246|86196|86246.5|86196.5|86247.2|86197.2|86245.1|86195.1|34
1631297410000|2021-09-10 18:10:10|86246.7|86196.7|86245.8|86195.8|86246.7|86196.7|86245.6|86195.6|17
1631297420000|2021-09-10 18:10:20|86245.7|86195.7|86245.5|86195.5|86246.3|86196.3|86244.7|86194.7|29
1631297430000|2021-09-10 18:10:30|86246.3|86196.3|86243.3|86193.3|86246.6|86196.6|86241.9|86191.9|44
1631297440000|2021-09-10 18:10:40|86243.1|86193.1|86243.1|86193.1|86243.4|86193.4|86242.3|86192.3|30
1631297450000|2021-09-10 18:10:50|86243.2|86193.2|86243.2|86193.2|86243.4|86193.4|86242.7|86192.7|15
1631297460000|2021-09-10 18:11:00|86243.3|86193.3|86244.8|86194.8|86245.8|86195.8|86242.9|86192.9|35
1631297470000|2021-09-10 18:11:10|86245.2|86195.2|86245.8|86195.8|86246.2|86196.2|86244.8|86194.8|34
1631297480000|2021-09-10 18:11:20|86245.9|86195.9|86245.1|86195.1|86246.2|86196.2|86244.4|86194.4|29
1631297490000|2021-09-10 18:11:30|86245|86195|86245.8|86195.8|86246.1|86196.1|86244.6|86194.6|34
1631297500000|2021-09-10 18:11:40|86245.6|86195.6|86247|86197|86247|86197|86245.4|86195.4|11
1631297510000|2021-09-10 18:11:50|86246|86196|86244.1|86194.1|86246|86196|86243.8|86193.8|21
1631297520000|2021-09-10 18:12:00|86244.2|86194.2|86243.5|86193.5|86244.2|86194.2|86242.7|86192.7|16
1631297530000|2021-09-10 18:12:10|86243|86193|86242.3|86192.3|86243.9|86193.9|86240.3|86190.3|36
1631297540000|2021-09-10 18:12:20|86242.1|86192.1|86242|86192|86243.5|86193.5|86240.8|86190.8|38
1631297550000|2021-09-10 18:12:30|86241.8|86191.8|86243|86193|86243|86193|86241.5|86191.5|19
1631297560000|2021-09-10 18:12:40|86242.8|86192.8|86241.7|86191.7|86243.1|86193.1|86241.7|86191.7|10
1631297570000|2021-09-10 18:12:50|86242.1|86192.1|86242.2|86192.2|86242.9|86192.9|86241.8|86191.8|22
1631297580000|2021-09-10 18:13:00|86242.1|86192.1|86244|86194|86244.5|86194.5|86241.4|86191.4|26
1631297590000|2021-09-10 18:13:10|86243.9|86193.9|86247.5|86197.5|86248.5|86198.5|86243.8|86193.8|24
1631297600000|2021-09-10 18:13:20|86247.3|86197.3|86248.9|86198.9|86250.2|86200.2|86247.1|86197.1|34
1631297610000|2021-09-10 18:13:30|86248.7|86198.7|86248.8|86198.8|86250.6|86200.6|86248.6|86198.6|18
1631297620000|2021-09-10 18:13:40|86249.1|86199.1|86248.9|86198.9|86249.7|86199.7|86248.8|86198.8|21
1631297630000|2021-09-10 18:13:50|86248.8|86198.8|86250.2|86200.2|86251.4|86201.4|86248.7|86198.7|36
1631297640000|2021-09-10 18:14:00|86252.3|86202.3|86250.2|86200.2|86252.4|86202.4|86250.1|86200.1|32
1631297650000|2021-09-10 18:14:10|86250.3|86200.3|86250|86200|86250.8|86200.8|86248.3|86198.3|29
1631297660000|2021-09-10 18:14:20|86250.1|86200.1|86249.6|86199.6|86250.7|86200.7|86249.2|86199.2|17
1631297670000|2021-09-10 18:14:30|86249.8|86199.8|86249.4|86199.4|86250.8|86200.8|86249.4|86199.4|19
1631297680000|2021-09-10 18:14:40|86249.6|86199.6|86251.5|86201.5|86251.5|86201.5|86248.5|86198.5|27
1631297690000|2021-09-10 18:14:50|86251.4|86201.4|86249.8|86199.8|86251.9|86201.9|86249.7|86199.7|31
1631297700000|2021-09-10 18:15:00|86249.4|86199.4|86249.6|86199.6|86251|86201|86249|86199|29
1631297710000|2021-09-10 18:15:10|86249.1|86199.1|86247.5|86197.5|86249.2|86199.2|86247.4|86197.4|26
1631297720000|2021-09-10 18:15:20|86248|86198|86253.8|86203.8|86254.2|86204.2|86248|86198|32
1631297730000|2021-09-10 18:15:30|86254.1|86204.1|86253|86203|86254.1|86204.1|86253|86203|14
1631297740000|2021-09-10 18:15:40|86253.1|86203.1|86253.7|86203.7|86253.7|86203.7|86252.7|86202.7|17
1631297750000|2021-09-10 18:15:50|86253.6|86203.6|86255.7|86205.7|86256|86206|86252.5|86202.5|24
1631297760000|2021-09-10 18:16:00|86255.5|86205.5|86256.2|86206.2|86256.8|86206.8|86255.5|86205.5|23
1631297770000|2021-09-10 18:16:10|86256|86206|86256.7|86206.7|86256.8|86206.8|86255.6|86205.6|22
1631297780000|2021-09-10 18:16:20|86255.8|86205.8|86256.8|86206.8|86257|86207|86255.5|86205.5|15
1631297790000|2021-09-10 18:16:30|86256.9|86206.9|86256.4|86206.4|86257.6|86207.6|86255.2|86205.2|31
1631297800000|2021-09-10 18:16:40|86256|86206|86256.1|86206.1|86257.9|86207.9|86255.3|86205.3|29
1631297810000|2021-09-10 18:16:50|86255.5|86205.5|86257|86207|86257.9|86207.9|86255.1|86205.1|31
1631297820000|2021-09-10 18:17:00|86256.9|86206.9|86256.3|86206.3|86257.4|86207.4|86256.2|86206.2|30
1631297830000|2021-09-10 18:17:10|86256.7|86206.7|86254.2|86204.2|86256.7|86219.6|86241.6|86203.2|31
1631297840000|2021-09-10 18:17:20|86254.1|86204.1|86253.3|86203.3|86254.4|86204.4|86252.1|86202.1|31
1631297850000|2021-09-10 18:17:30|86253.4|86203.4|86253.3|86203.3|86253.9|86203.9|86252.6|86202.6|19
1631297860000|2021-09-10 18:17:40|86254.6|86204.6|86253.9|86203.9|86254.6|86204.6|86253.6|86203.6|13
1631297870000|2021-09-10 18:17:50|86253.8|86203.8|86254|86204|86255|86205|86253.5|86203.5|26
1631297880000|2021-09-10 18:18:00|86254.8|86204.8|86254.5|86204.5|86255|86205|86253.5|86203.5|27
1631297890000|2021-09-10 18:18:10|86254.6|86204.6|86254.5|86204.5|86255.8|86205.8|86254.3|86204.3|18
1631297900000|2021-09-10 18:18:20|86254.4|86204.4|86254.5|86204.5|86255.1|86205.1|86254.4|86204.4|18
1631297910000|2021-09-10 18:18:30|86254.6|86204.6|86261.8|86211.8|86262.7|86212.7|86254.6|86204.6|52
1631297920000|2021-09-10 18:18:40|86262.3|86212.3|86262.4|86212.4|86262.6|86212.6|86261.2|86211.2|30
1631297930000|2021-09-10 18:18:50|86262.3|86212.3|86262.3|86212.3|86262.6|86212.6|86261.4|86211.4|20
1631297940000|2021-09-10 18:19:00|86262.1|86212.1|86262.8|86212.8|86262.9|86212.9|86262|86212|28
1631297950000|2021-09-10 18:19:10|86262.7|86212.7|86265.7|86215.7|86267.2|86217.2|86262.6|86212.6|25
1631297960000|2021-09-10 18:19:20|86265.6|86215.6|86266.1|86216.1|86266.6|86216.6|86265.1|86215.1|28
1631297970000|2021-09-10 18:19:30|86266.3|86216.3|86272.9|86222.9|86276.6|86226.6|86266.3|86216.3|47
1631297980000|2021-09-10 18:19:40|86272.5|86222.5|86272.2|86222.2|86272.8|86222.8|86271.8|86221.8|27
1631297990000|2021-09-10 18:19:50|86272.3|86222.3|86272.7|86222.7|86275.9|86225.9|86271.5|86221.5|46
1631298000000|2021-09-10 18:20:00|86272.9|86222.9|86276.2|86226.2|86276.5|86226.5|86272.2|86222.2|29
1631298010000|2021-09-10 18:20:10|86275.5|86225.5|86275.7|86225.7|86276.3|86226.3|86275.4|86225.4|23
1631298020000|2021-09-10 18:20:20|86275.6|86225.6|86276.7|86226.7|86276.7|86226.7|86275.2|86225.2|18
1631298030000|2021-09-10 18:20:30|86276.8|86226.8|86276.1|86226.1|86276.9|86226.9|86275.8|86225.8|17
1631298040000|2021-09-10 18:20:40|86276.2|86226.2|86276.2|86226.2|86277.6|86227.6|86275.7|86225.7|29
1631298050000|2021-09-10 18:20:50|86276.7|86226.7|86276.9|86226.9|86276.9|86226.9|86275.3|86225.3|23
1631298060000|2021-09-10 18:21:00|86276.8|86226.8|86276.7|86226.7|86277.1|86227.1|86275.4|86225.4|23
1631298070000|2021-09-10 18:21:10|86276.4|86226.4|86275.5|86225.5|86276.5|86226.5|86274.8|86224.8|31
1631298080000|2021-09-10 18:21:20|86275.6|86225.6|86276.3|86226.3|86276.7|86226.7|86275.1|86225.1|40
1631298090000|2021-09-10 18:21:30|86276.1|86226.1|86276.8|86226.8|86277.2|86227.2|86276.1|86226.1|23
1631298100000|2021-09-10 18:21:40|86277.4|86227.4|86279.3|86229.3|86279.3|86229.3|86276.7|86226.7|24
1631298110000|2021-09-10 18:21:50|86279.4|86229.4|86279.2|86229.2|86280|86230|86279|86229|24
1631298120000|2021-09-10 18:22:00|86279.5|86229.5|86276.8|86226.8|86279.7|86229.7|86276.5|86226.5|22
1631298130000|2021-09-10 18:22:10|86277|86227|86275.6|86225.6|86277|86227|86275.6|86225.6|21
1631298140000|2021-09-10 18:22:20|86275.5|86225.5|86273|86223|86276|86226|86272.8|86222.8|27
1631298150000|2021-09-10 18:22:30|86272.8|86222.8|86273.1|86223.1|86274.4|86224.4|86272.8|86222.8|30
1631298160000|2021-09-10 18:22:40|86273|86223|86272.6|86222.6|86273.8|86223.8|86272|86222|20
1631298170000|2021-09-10 18:22:50|86272.3|86222.3|86274.3|86224.3|86274.6|86224.6|86271.9|86221.9|13
1631298180000|2021-09-10 18:23:00|86273.7|86223.7|86272.2|86222.2|86274.3|86224.3|86268.6|86218.6|32
1631298190000|2021-09-10 18:23:10|86272.7|86222.7|86272.7|86222.7|86272.8|86222.8|86271.7|86221.7|21
1631298200000|2021-09-10 18:23:20|86272.5|86222.5|86272.3|86222.3|86272.5|86222.5|86271.9|86221.9|18
1631298210000|2021-09-10 18:23:30|86272.4|86222.4|86272.1|86222.1|86272.4|86222.4|86271.4|86221.4|23
1631298220000|2021-09-10 18:23:40|86272.5|86222.5|86272.4|86222.4|86273.9|86223.9|86272|86222|20
1631298230000|2021-09-10 18:23:50|86272.3|86222.3|86267.9|86217.9|86273.3|86223.3|86267.9|86217.9|20
1631298240000|2021-09-10 18:24:00|86268.5|86218.5|86268.8|86218.8|86269.3|86219.3|86267.7|86217.7|22
1631298250000|2021-09-10 18:24:10|86269.1|86219.1|86260.6|86210.6|86269.3|86219.3|86260.2|86210.2|37
1631298260000|2021-09-10 18:24:20|86260.2|86210.2|86263.4|86213.4|86264.8|86214.8|86260.2|86210.2|27
1631298270000|2021-09-10 18:24:30|86263|86213|86262|86212|86264.1|86214.1|86262|86212|19
1631298280000|2021-09-10 18:24:40|86261.8|86211.8|86260.8|86210.8|86261.8|86211.8|86260.4|86210.4|21
1631298290000|2021-09-10 18:24:50|86260.9|86210.9|86260.5|86210.5|86261.2|86211.2|86259.5|86209.5|14
1631298300000|2021-09-10 18:25:00|86260.4|86210.4|86259.3|86209.3|86260.8|86210.8|86258.7|86208.7|25
1631298310000|2021-09-10 18:25:10|86259.2|86209.2|86259.8|86209.8|86260.6|86210.6|86259|86209|32
1631298320000|2021-09-10 18:25:20|86259.5|86209.5|86259.7|86209.7|86260.7|86210.7|86259.5|86209.5|24
1631298330000|2021-09-10 18:25:30|86259.8|86209.8|86261.1|86211.1|86261.2|86211.2|86259.4|86209.4|21
1631298340000|2021-09-10 18:25:40|86261.5|86211.5|86260.4|86210.4|86261.5|86211.5|86260|86210|17
1631298350000|2021-09-10 18:25:50|86260.5|86210.5|86247.1|86222.1|86260.5|86224|86246.7|86210|14
1631298360000|2021-09-10 18:26:00|86247.2|86222.2|86259.5|86209.5|86259.8|86222.4|86247|86209.2|17
1631298370000|2021-09-10 18:26:10|86259.2|86209.2|86259.8|86209.8|86259.9|86209.9|86258.9|86208.9|15
1631298380000|2021-09-10 18:26:20|86260|86210|86259.6|86209.6|86260|86210|86257.7|86207.7|26
1631298390000|2021-09-10 18:26:30|86260.5|86210.5|86259.8|86209.8|86260.5|86210.5|86258.7|86208.7|34
1631298400000|2021-09-10 18:26:40|86259.5|86209.5|86261.6|86211.6|86263.2|86213.2|86259.4|86209.4|39
1631298410000|2021-09-10 18:26:50|86261.8|86211.8|86261.2|86211.2|86261.8|86211.8|86261|86211|16
1631298420000|2021-09-10 18:27:00|86260.8|86210.8|86260.7|86210.7|86262.2|86212.2|86260.7|86210.7|16
1631298430000|2021-09-10 18:27:10|86260.3|86210.3|86248|86223|86261.9|86223.9|86248|86210.2|14
1631298440000|2021-09-10 18:27:20|86247.5|86222.5|86250.1|86225.1|86250.3|86225.3|86247.5|86222.5|22
1631298450000|2021-09-10 18:27:30|86250|86225|86265.6|86215.6|86266.7|86227.6|86248.9|86211.4|45
1631298460000|2021-09-10 18:27:40|86265.5|86215.5|86264.9|86214.9|86265.8|86215.8|86264.8|86214.8|20
1631298470000|2021-09-10 18:27:50|86265.1|86215.1|86263.3|86213.3|86265.2|86215.2|86263.3|86213.3|17
1631298480000|2021-09-10 18:28:00|86263.4|86213.4|86269.3|86219.3|86270.8|86220.8|86259.8|86209.8|46
1631298490000|2021-09-10 18:28:10|86269.1|86219.1|86268.8|86218.8|86269.6|86219.6|86267.6|86217.6|32
1631298500000|2021-09-10 18:28:20|86268.7|86218.7|86268.7|86218.7|86269.2|86219.2|86268|86218|24
1631298510000|2021-09-10 18:28:30|86268.4|86218.4|86269|86219|86269.6|86219.6|86268|86218|19
1631298520000|2021-09-10 18:28:40|86268.5|86218.5|86268.7|86218.7|86269.2|86219.2|86268.2|86218.2|15
1631298530000|2021-09-10 18:28:50|86267.9|86217.9|86273.8|86223.8|86274.3|86224.3|86267.7|86217.7|34
1631298540000|2021-09-10 18:29:00|86273.7|86223.7|86273.3|86223.3|86274.9|86224.9|86273.1|86223.1|30
1631298550000|2021-09-10 18:29:10|86273.1|86223.1|86272.6|86222.6|86273.5|86223.5|86272.4|86222.4|19
1631298560000|2021-09-10 18:29:20|86272.5|86222.5|86272.7|86222.7|86273.2|86223.2|86272.5|86222.5|11
1631298570000|2021-09-10 18:29:30|86272.5|86222.5|86272.2|86222.2|86273.2|86223.2|86271.2|86221.2|40
1631298580000|2021-09-10 18:29:40|86272.4|86222.4|86270.8|86220.8|86272.4|86222.4|86270.5|86220.5|30
1631298590000|2021-09-10 18:29:50|86270.9|86220.9|86271.4|86221.4|86272.7|86222.7|86270.4|86220.4|35
1631298600000|2021-09-10 18:30:00|86272.2|86222.2|86273|86223|86273.2|86223.2|86272.2|86222.2|22
1631298610000|2021-09-10 18:30:10|86273.3|86223.3|86270.3|86220.3|86273.3|86223.3|86269.7|86219.7|23
1631298620000|2021-09-10 18:30:20|86270.4|86220.4|86269.5|86219.5|86271.3|86221.3|86268.9|86218.9|38
1631298630000|2021-09-10 18:30:30|86269.8|86219.8|86270.7|86220.7|86271.7|86221.7|86269.4|86219.4|29
1631298640000|2021-09-10 18:30:40|86270.5|86220.5|86269.5|86219.5|86270.8|86220.8|86269.2|86219.2|27
1631298650000|2021-09-10 18:30:50|86269|86219|86269.5|86219.5|86269.9|86219.9|86268.7|86218.7|30
1631298660000|2021-09-10 18:31:00|86269.8|86219.8|86269.2|86219.2|86269.8|86219.8|86268.8|86218.8|11
1631298670000|2021-09-10 18:31:10|86269.3|86219.3|86269.1|86219.1|86269.6|86219.6|86268.8|86218.8|12
1631298680000|2021-09-10 18:31:20|86269.5|86219.5|86269.3|86219.3|86270.4|86220.4|86269.1|86219.1|33
1631298690000|2021-09-10 18:31:30|86269.4|86219.4|86270.1|86220.1|86270.1|86220.1|86268.9|86218.9|22
1631298700000|2021-09-10 18:31:40|86269.8|86219.8|86268|86218|86270|86220|86266.9|86216.9|35
1631298710000|2021-09-10 18:31:50|86268.2|86218.2|86268.8|86218.8|86268.8|86218.8|86267.9|86217.9|23
1631298720000|2021-09-10 18:32:00|86268.5|86218.5|86268.6|86218.6|86269.1|86219.1|86268|86218|25
1631298730000|2021-09-10 18:32:10|86268.5|86218.5|86268.3|86218.3|86269.5|86219.5|86267.4|86217.4|28
1631298740000|2021-09-10 18:32:20|86269.3|86219.3|86256|86231|86269.3|86231.2|86255.6|86218.2|16
1631298750000|2021-09-10 18:32:30|86268.3|86218.3|86265.7|86215.7|86268.3|86218.3|86265.4|86215.4|30
1631298760000|2021-09-10 18:32:40|86266.2|86216.2|86265.4|86215.4|86266.3|86216.3|86264.3|86214.3|24
1631298770000|2021-09-10 18:32:50|86265.3|86215.3|86264.1|86214.1|86266|86216|86264.1|86214.1|20
1631298780000|2021-09-10 18:33:00|86263.9|86213.9|86250.4|86225.4|86266.3|86226.1|86250.1|86213.9|27
1631298790000|2021-09-10 18:33:10|86250.5|86225.5|86252.8|86227.8|86253.8|86228.8|86250.4|86225.4|17
1631298800000|2021-09-10 18:33:20|86252.9|86227.9|86252.7|86227.7|86252.9|86227.9|86251.3|86226.3|20
1631298810000|2021-09-10 18:33:30|86252.5|86227.5|86264|86214|86264.8|86227.7|86250.6|86212.8|32
1631298820000|2021-09-10 18:33:40|86264.1|86214.1|86263.5|86213.5|86264.8|86214.8|86263.2|86213.2|29
1631298830000|2021-09-10 18:33:50|86262.8|86212.8|86264.5|86214.5|86264.9|86214.9|86262.8|86212.8|32
1631298840000|2021-09-10 18:34:00|86264.3|86214.3|86264.5|86214.5|86264.9|86214.9|86263.7|86213.7|24
1631298850000|2021-09-10 18:34:10|86264.4|86214.4|86269.1|86219.1|86269.3|86219.3|86264.4|86214.4|33
1631298860000|2021-09-10 18:34:20|86268.8|86218.8|86267.7|86217.7|86269.2|86219.2|86266.7|86216.7|32
1631298870000|2021-09-10 18:34:30|86267.6|86217.6|86265.9|86215.9|86267.6|86217.6|86265.8|86215.8|27
1631298880000|2021-09-10 18:34:40|86265.8|86215.8|86264.5|86214.5|86267.8|86217.8|86261.7|86211.7|32
1631298890000|2021-09-10 18:34:50|86264.6|86214.6|86265.6|86215.6|86266.4|86216.4|86264.3|86214.3|36
1631298900000|2021-09-10 18:35:00|86265.3|86215.3|86263.5|86213.5|86266.1|86216.1|86263.5|86213.5|41
1631298910000|2021-09-10 18:35:10|86263.2|86213.2|86260.7|86210.7|86263.3|86213.3|86259.7|86209.7|34
1631298920000|2021-09-10 18:35:20|86260.3|86210.3|86260|86210|86261.4|86211.4|86259.5|86209.5|28
1631298930000|2021-09-10 18:35:30|86260.3|86210.3|86260.8|86210.8|86261.4|86211.4|86260.3|86210.3|17
1631298940000|2021-09-10 18:35:40|86261.1|86211.1|86259.9|86209.9|86261.5|86211.5|86259.5|86209.5|22
1631298950000|2021-09-10 18:35:50|86260.4|86210.4|86258.5|86208.5|86260.4|86221.5|86246.4|86207.4|23
1631298960000|2021-09-10 18:36:00|86258.3|86208.3|86256.7|86206.7|86258.7|86208.7|86256.7|86206.7|29
1631298970000|2021-09-10 18:36:10|86256.6|86206.6|86258.5|86208.5|86258.5|86208.5|86256.6|86206.6|24
1631298980000|2021-09-10 18:36:20|86258.1|86208.1|86261.3|86211.3|86261.9|86211.9|86258|86208|25
1631298990000|2021-09-10 18:36:30|86261.4|86211.4|86260.6|86210.6|86261.7|86211.7|86260.1|86210.1|22
1631299000000|2021-09-10 18:36:40|86261.1|86211.1|86261.1|86211.1|86261.5|86211.5|86260.7|86210.7|16
1631299010000|2021-09-10 18:36:50|86261|86211|86249.6|86224.6|86262.2|86225.7|86249.2|86210.6|17
1631299020000|2021-09-10 18:37:00|86249.7|86224.7|86248.3|86223.3|86249.7|86224.7|86247.7|86222.7|28
1631299030000|2021-09-10 18:37:10|86248.2|86223.2|86263.6|86213.6|86263.9|86224.9|86248.2|86213|18
1631299040000|2021-09-10 18:37:20|86262.8|86212.8|86264.5|86214.5|86265.4|86215.4|86262|86212|37
1631299050000|2021-09-10 18:37:30|86264.3|86214.3|86264.3|86214.3|86264.8|86214.8|86263.3|86213.3|16
1631299060000|2021-09-10 18:37:40|86264.2|86214.2|86264.2|86214.2|86265.5|86215.5|86264.2|86214.2|19
1631299070000|2021-09-10 18:37:50|86264.1|86214.1|86265.5|86215.5|86265.9|86215.9|86264.1|86214.1|17
1631299080000|2021-09-10 18:38:00|86265.4|86215.4|86253.7|86228.7|86266.3|86229.5|86252.6|86215.4|23
1631299090000|2021-09-10 18:38:10|86254|86229|86253.8|86228.8|86254.5|86229.5|86252.9|86227.9|20
1631299100000|2021-09-10 18:38:20|86253.2|86228.2|86254.1|86229.1|86254.3|86229.3|86253.1|86228.1|21
1631299110000|2021-09-10 18:38:30|86253.5|86228.5|86254.4|86229.4|86254.4|86229.4|86252.9|86227.9|17
1631299120000|2021-09-10 18:38:40|86254.2|86229.2|86253|86228|86254.3|86229.3|86252.4|86227.4|8
1631299130000|2021-09-10 18:38:50|86253.3|86228.3|86252.5|86227.5|86255.6|86230.6|86252.2|86227.2|16
1631299140000|2021-09-10 18:39:00|86252.4|86227.4|86250.6|86225.6|86253.1|86228.1|86250.6|86225.6|22
1631299150000|2021-09-10 18:39:10|86250.3|86225.3|86252|86227|86264.6|86227.8|86250.3|86212.9|18
1631299160000|2021-09-10 18:39:20|86264.6|86214.6|86264.4|86214.4|86266|86216|86264.1|86214.1|17
1631299170000|2021-09-10 18:39:30|86264.2|86214.2|86263.8|86213.8|86265|86215|86261.6|86211.6|35
1631299180000|2021-09-10 18:39:40|86263.6|86213.6|86266.2|86216.2|86266.7|86216.7|86262.3|86212.3|41
1631299190000|2021-09-10 18:39:50|86266.1|86216.1|86266.2|86216.2|86266.4|86216.4|86265.5|86215.5|16
1631299200000|2021-09-10 18:40:00|86266.1|86216.1|86266|86216|86266.8|86216.8|86265.8|86215.8|15
1631299210000|2021-09-10 18:40:10|86266.3|86216.3|86264.2|86214.2|86266.3|86216.3|86262.4|86212.4|35
1631299220000|2021-09-10 18:40:20|86264.6|86214.6|86264.8|86214.8|86264.9|86214.9|86263.5|86213.5|27
1631299230000|2021-09-10 18:40:30|86264.7|86214.7|86264.6|86214.6|86265.4|86215.4|86264.4|86214.4|19
1631299240000|2021-09-10 18:40:40|86264.2|86214.2|86263.8|86213.8|86264.4|86214.4|86263.7|86213.7|20
1631299250000|2021-09-10 18:40:50|86263.7|86213.7|86264.1|86214.1|86264.6|86214.6|86263.6|86213.6|15
1631299260000|2021-09-10 18:41:00|86263.9|86213.9|86263.8|86213.8|86264.2|86214.2|86263.7|86213.7|8
1631299270000|2021-09-10 18:41:10|86264.1|86214.1|86260.3|86210.3|86264.1|86214.1|86259.1|86209.1|28
1631299280000|2021-09-10 18:41:20|86260.4|86210.4|86259.9|86209.9|86260.9|86210.9|86259.3|86209.3|24
1631299290000|2021-09-10 18:41:30|86259.7|86209.7|86257.2|86207.2|86259.7|86209.7|86256.1|86206.1|25
1631299300000|2021-09-10 18:41:40|86256.7|86206.7|86255.8|86205.8|86257.4|86207.4|86255.6|86205.6|21
1631299310000|2021-09-10 18:41:50|86256|86206|86255.9|86205.9|86256.1|86206.1|86255.8|86205.8|9
1631299320000|2021-09-10 18:42:00|86256|86206|86256.1|86206.1|86256.1|86206.1|86255.2|86205.2|19
1631299330000|2021-09-10 18:42:10|86255|86205|86256.3|86206.3|86256.7|86206.7|86255|86205|28
1631299340000|2021-09-10 18:42:20|86256.4|86206.4|86253.9|86203.9|86256.4|86206.4|86253.8|86203.8|31
1631299350000|2021-09-10 18:42:30|86253.7|86203.7|86253.5|86203.5|86254.8|86204.8|86252.2|86202.2|27
1631299360000|2021-09-10 18:42:40|86253.4|86203.4|86253.3|86203.3|86255.3|86205.3|86252.9|86202.9|23
1631299370000|2021-09-10 18:42:50|86253.2|86203.2|86249.8|86199.8|86253.8|86203.8|86249.8|86199.8|20
1631299380000|2021-09-10 18:43:00|86250.1|86200.1|86250.7|86200.7|86251.1|86201.1|86250.1|86200.1|23
1631299390000|2021-09-10 18:43:10|86250.9|86200.9|86250.9|86200.9|86251.2|86201.2|86250.3|86200.3|8
1631299400000|2021-09-10 18:43:20|86250.8|86200.8|86250.7|86200.7|86251.5|86201.5|86250.5|86200.5|29
1631299410000|2021-09-10 18:43:30|86250.6|86200.6|86250.8|86200.8|86251.9|86201.9|86250.3|86200.3|17
1631299420000|2021-09-10 18:43:40|86250.9|86200.9|86250.6|86200.6|86251.2|86201.2|86250.4|86200.4|21
1631299430000|2021-09-10 18:43:50|86251.2|86201.2|86250.9|86200.9|86251.2|86201.2|86249.8|86199.8|29
1631299440000|2021-09-10 18:44:00|86250.7|86200.7|86247.8|86197.8|86251.1|86201.1|86246.4|86196.4|27
1631299450000|2021-09-10 18:44:10|86247.6|86197.6|86246.6|86196.6|86248.3|86198.3|86245.4|86195.4|40
1631299460000|2021-09-10 18:44:20|86246.4|86196.4|86245.7|86195.7|86246.4|86196.4|86244.9|86194.9|19
1631299470000|2021-09-10 18:44:30|86245.5|86195.5|86245.8|86195.8|86246|86196|86244.4|86194.4|33
1631299480000|2021-09-10 18:44:40|86245.6|86195.6|86245.5|86195.5|86246|86196|86244.7|86194.7|22
1631299490000|2021-09-10 18:44:50|86245.8|86195.8|86248.5|86198.5|86249.1|86199.1|86244.2|86194.2|34
1631299500000|2021-09-10 18:45:00|86248.3|86198.3|86248.3|86198.3|86248.7|86198.7|86247.1|86197.1|32
1631299510000|2021-09-10 18:45:10|86247.9|86197.9|86248.7|86198.7|86248.8|86198.8|86247.7|86197.7|22
1631299520000|2021-09-10 18:45:20|86248.6|86198.6|86252.5|86202.5|86252.5|86202.5|86248.5|86198.5|20
1631299530000|2021-09-10 18:45:30|86251.6|86201.6|86252.5|86202.5|86253|86203|86251.3|86201.3|27
1631299540000|2021-09-10 18:45:40|86252.7|86202.7|86250.9|86200.9|86252.8|86202.8|86250.8|86200.8|24
1631299550000|2021-09-10 18:45:50|86250.7|86200.7|86251.3|86201.3|86252.6|86202.6|86249.4|86199.4|33
1631299560000|2021-09-10 18:46:00|86251.7|86201.7|86251.8|86201.8|86251.8|86201.8|86249.8|86199.8|27
1631299570000|2021-09-10 18:46:10|86251.5|86201.5|86251.9|86201.9|86252.6|86202.6|86251.4|86201.4|19
1631299580000|2021-09-10 18:46:20|86251.8|86201.8|86251.7|86201.7|86252|86202|86251.3|86201.3|14
1631299590000|2021-09-10 18:46:30|86251.6|86201.6|86251.2|86201.2|86251.8|86201.8|86251.1|86201.1|16
1631299600000|2021-09-10 18:46:40|86251.3|86201.3|86239.7|86214.7|86252.2|86214.7|86238.6|86201.2|11
1631299610000|2021-09-10 18:46:50|86239.2|86214.2|86252.2|86202.2|86252.5|86214.7|86238.9|86201.1|33
1631299620000|2021-09-10 18:47:00|86252.4|86202.4|86253.4|86203.4|86254.2|86204.2|86251.9|86201.9|24
1631299630000|2021-09-10 18:47:10|86253.3|86203.3|86254|86204|86254|86204|86253.3|86203.3|13
1631299640000|2021-09-10 18:47:20|86253.8|86203.8|86252.1|86202.1|86254.1|86204.1|86252.1|86202.1|17
1631299650000|2021-09-10 18:47:30|86252|86202|86240.5|86215.5|86253|86215.5|86239.2|86201.8|20
1631299660000|2021-09-10 18:47:40|86240.6|86215.6|86240.6|86215.6|86241.4|86216.4|86239.7|86214.7|17
1631299670000|2021-09-10 18:47:50|86240.4|86215.4|86236.7|86211.7|86240.4|86215.4|86235.6|86210.6|38
1631299680000|2021-09-10 18:48:00|86236.8|86211.8|86249|86199|86249.1|86211.8|86236.4|86198.7|29
1631299690000|2021-09-10 18:48:10|86249.1|86199.1|86249.3|86199.3|86249.5|86199.5|86248.6|86198.6|33
1631299700000|2021-09-10 18:48:20|86249.5|86199.5|86252.5|86202.5|86252.5|86202.5|86248.1|86198.1|38
1631299710000|2021-09-10 18:48:30|86252.6|86202.6|86252.7|86202.7|86253.9|86203.9|86252.1|86202.1|20
1631299720000|2021-09-10 18:48:40|86253.3|86203.3|86253.9|86203.9|86254|86204|86252.5|86202.5|21
1631299730000|2021-09-10 18:48:50|86253.8|86203.8|86255.2|86205.2|86255.2|86205.2|86253.1|86203.1|20
1631299740000|2021-09-10 18:49:00|86242.1|86217.1|86239.7|86214.7|86242.1|86217.1|86239|86214|20
1631299750000|2021-09-10 18:49:10|86239.6|86214.6|86240.3|86215.3|86241.6|86216.6|86239.5|86214.5|19
1631299760000|2021-09-10 18:49:20|86240.2|86215.2|86241.2|86216.2|86241.5|86216.5|86239.5|86214.5|25
1631299770000|2021-09-10 18:49:30|86240.8|86215.8|86262.4|86212.4|86262.4|86222|86240.4|86206.1|47
1631299780000|2021-09-10 18:49:40|86262.5|86212.5|86261.2|86211.2|86262.5|86212.5|86260.9|86210.9|25
1631299790000|2021-09-10 18:49:50|86261.1|86211.1|86261.2|86211.2|86261.8|86211.8|86261.1|86211.1|8
1631299800000|2021-09-10 18:50:00|86261.7|86211.7|86260.6|86210.6|86263.4|86213.4|86260.4|86210.4|24
1631299810000|2021-09-10 18:50:10|86260.7|86210.7|86261.9|86211.9|86261.9|86211.9|86260.7|86210.7|17
1631299820000|2021-09-10 18:50:20|86261.8|86211.8|86261.3|86211.3|86262.7|86212.7|86261|86211|25
1631299830000|2021-09-10 18:50:30|86261.1|86211.1|86258.4|86208.4|86261.5|86211.5|86258.1|86208.1|20
1631299840000|2021-09-10 18:50:40|86258.5|86208.5|86258.4|86208.4|86258.8|86208.8|86257.8|86207.8|23
1631299850000|2021-09-10 18:50:50|86258.7|86208.7|86256.3|86206.3|86258.7|86208.7|86256|86206|26
1631299860000|2021-09-10 18:51:00|86256|86206|86262.6|86212.6|86263.3|86213.3|86256|86206|36
1631299870000|2021-09-10 18:51:10|86262.5|86212.5|86258.5|86208.5|86262.5|86212.5|86258.2|86208.2|37
1631299880000|2021-09-10 18:51:20|86257.7|86207.7|86258.1|86208.1|86259.5|86209.5|86257.7|86207.7|20
1631299890000|2021-09-10 18:51:30|86258.2|86208.2|86256.5|86206.5|86258.6|86208.6|86256.5|86206.5|27
1631299900000|2021-09-10 18:51:40|86256.6|86206.6|86257.3|86207.3|86257.4|86207.4|86256.5|86206.5|28
1631299910000|2021-09-10 18:51:50|86257.5|86207.5|86256.8|86206.8|86257.6|86207.6|86256|86206|27
1631299920000|2021-09-10 18:52:00|86256.7|86206.7|86255.5|86205.5|86256.8|86206.8|86255.5|86205.5|19
1631299930000|2021-09-10 18:52:10|86255.9|86205.9|86258.3|86208.3|86258.9|86208.9|86255.7|86205.7|32
1631299940000|2021-09-10 18:52:20|86258.6|86208.6|86255.9|86205.9|86259.4|86209.4|86255.8|86205.8|31
1631299950000|2021-09-10 18:52:30|86256.7|86206.7|86254.9|86204.9|86257.1|86207.1|86254.8|86204.8|32
1631299960000|2021-09-10 18:52:40|86255.2|86205.2|86257.6|86207.6|86258.1|86208.1|86254.6|86204.6|17
1631299970000|2021-09-10 18:52:50|86257|86207|86255.8|86205.8|86257.7|86207.7|86255.5|86205.5|26
1631299980000|2021-09-10 18:53:00|86255.7|86205.7|86253.3|86203.3|86256.4|86206.4|86252.4|86202.4|24
1631299990000|2021-09-10 18:53:10|86252.7|86202.7|86253.4|86203.4|86254.1|86204.1|86252.7|86202.7|24
1631300000000|2021-09-10 18:53:20|86253.5|86203.5|86253.7|86203.7|86253.9|86203.9|86253|86203|15
1631300010000|2021-09-10 18:53:30|86254.2|86204.2|86253.9|86203.9|86255.9|86205.9|86253.9|86203.9|20
1631300020000|2021-09-10 18:53:40|86254.1|86204.1|86242.2|86217.2|86254.7|86217.7|86241.8|86203.7|16
1631300030000|2021-09-10 18:53:50|86242.4|86217.4|86259.9|86209.9|86261.2|86217.7|86241.8|86208.6|28
1631300040000|2021-09-10 18:54:00|86260|86210|86260.4|86210.4|86261.1|86211.1|86259.4|86209.4|27
1631300050000|2021-09-10 18:54:10|86260.7|86210.7|86258.7|86208.7|86260.8|86210.8|86258.5|86208.5|29
1631300060000|2021-09-10 18:54:20|86260|86210|86258.3|86208.3|86260.4|86210.4|86257.1|86207.1|20
1631300070000|2021-09-10 18:54:30|86258.1|86208.1|86253.8|86203.8|86259.5|86209.5|86253.5|86203.5|26
1631300080000|2021-09-10 18:54:40|86253.1|86203.1|86254.6|86204.6|86255.1|86205.1|86253.1|86203.1|32
1631300090000|2021-09-10 18:54:50|86253.8|86203.8|86254.4|86204.4|86254.6|86204.6|86253.1|86203.1|25
1631300100000|2021-09-10 18:55:00|86254.1|86204.1|86253.9|86203.9|86254.4|86204.4|86253.1|86203.1|28
1631300110000|2021-09-10 18:55:10|86254|86204|86256.4|86206.4|86256.4|86206.4|86253.8|86203.8|29
1631300120000|2021-09-10 18:55:20|86256.7|86206.7|86256.1|86206.1|86256.7|86206.7|86256|86206|19
1631300130000|2021-09-10 18:55:30|86256.3|86206.3|86256.5|86206.5|86256.7|86206.7|86256.3|86206.3|14
1631300140000|2021-09-10 18:55:40|86256.6|86206.6|86255.3|86205.3|86257.7|86207.7|86255.3|86205.3|26
1631300150000|2021-09-10 18:55:50|86255.6|86205.6|86252.8|86202.8|86255.6|86205.6|86252|86202|34
1631300160000|2021-09-10 18:56:00|86253.2|86203.2|86253.8|86203.8|86253.8|86203.8|86252.8|86202.8|25
1631300170000|2021-09-10 18:56:10|86253.7|86203.7|86253.8|86203.8|86254.1|86204.1|86253|86203|24
1631300180000|2021-09-10 18:56:20|86253.6|86203.6|86244.8|86219.8|86254.9|86220.5|86243.1|86202.6|24
1631300190000|2021-09-10 18:56:30|86245.1|86220.1|86244.3|86219.3|86245.1|86220.1|86243.4|86218.4|23
1631300200000|2021-09-10 18:56:40|86244.4|86219.4|86245.8|86220.8|86247.2|86222.2|86243.8|86218.8|23
1631300210000|2021-09-10 18:56:50|86245.7|86220.7|86265.1|86215.1|86267.2|86222.8|86245.7|86210.2|32
1631300220000|2021-09-10 18:57:00|86265.9|86215.9|86264.9|86214.9|86267.6|86217.6|86264.7|86214.7|30
1631300230000|2021-09-10 18:57:10|86265.2|86215.2|86264|86214|86266.2|86216.2|86264|86214|27
1631300240000|2021-09-10 18:57:20|86263.8|86213.8|86250.3|86225.3|86263.8|86225.3|86250.3|86210|30
1631300250000|2021-09-10 18:57:30|86249.9|86224.9|86249.9|86224.9|86250.8|86225.8|86247.8|86222.8|31
1631300260000|2021-09-10 18:57:40|86249|86224|86249.5|86224.5|86250|86225|86248.8|86223.8|21
1631300270000|2021-09-10 18:57:50|86249.8|86224.8|86261.4|86211.4|86263.2|86226|86249.7|86209.6|39
1631300280000|2021-09-10 18:58:00|86261|86211|86266.4|86216.4|86266.4|86216.4|86260.9|86210.9|35
1631300290000|2021-09-10 18:58:10|86266.1|86216.1|86263.8|86213.8|86268.9|86218.9|86262|86212|57
1631300300000|2021-09-10 18:58:20|86263.5|86213.5|86263.4|86213.4|86264.7|86214.7|86261.6|86211.6|30
1631300310000|2021-09-10 18:58:30|86264.2|86214.2|86263.2|86213.2|86265.2|86215.2|86263|86213|28
1631300320000|2021-09-10 18:58:40|86263.4|86213.4|86262.5|86212.5|86264.4|86214.4|86262.5|86212.5|28
1631300330000|2021-09-10 18:58:50|86262.3|86212.3|86259.7|86209.7|86262.4|86212.4|86259.2|86209.2|36
1631300340000|2021-09-10 18:59:00|86259.5|86209.5|86262.7|86212.7|86263.5|86213.5|86259.5|86209.5|38
1631300350000|2021-09-10 18:59:10|86262.6|86212.6|86265|86215|86265.2|86215.2|86260.7|86210.7|42
1631300360000|2021-09-10 18:59:20|86264|86214|86252.7|86227.7|86265.9|86229.3|86252.4|86213.6|38
1631300370000|2021-09-10 18:59:30|86252.9|86227.9|86264.7|86214.7|86265.8|86228.7|86252.8|86214.7|29
1631300380000|2021-09-10 18:59:40|86264.8|86214.8|86265.6|86215.6|86266.2|86216.2|86264.7|86214.7|32
1631300390000|2021-09-10 18:59:50|86265.8|86215.8|86252.6|86227.6|86266|86229|86252.4|86214.4|27
1631300400000|2021-09-10 19:00:00|86264.4|86214.4|86260.9|86210.9|86264.4|86214.4|86260.2|86210.2|54
1631300410000|2021-09-10 19:00:10|86260.8|86210.8|86264.8|86214.8|86270.7|86220.7|86260.4|86210.4|50
1631300420000|2021-09-10 19:00:20|86264.5|86214.5|86258.7|86233.7|86273.3|86234.8|86255.1|86214.5|66
1631300430000|2021-09-10 19:00:30|86258.8|86233.8|86275.2|86225.2|86275.2|86235.3|86258.7|86218.6|63
1631300440000|2021-09-10 19:00:40|86274.9|86224.9|86273|86223|86275.6|86236.1|86256.1|86216.6|70
1631300450000|2021-09-10 19:00:50|86273.3|86223.3|86272.5|86222.5|86273.5|86236.3|86254.6|86218.3|60
1631300460000|2021-09-10 19:01:00|86272.3|86222.3|86257.2|86232.2|86272.3|86234.6|86256.6|86217.6|53
1631300470000|2021-09-10 19:01:10|86256.4|86231.4|86268|86218|86270|86233|86252.5|86214.5|60
1631300480000|2021-09-10 19:01:20|86268.7|86218.7|86267.6|86217.6|86271.4|86232.1|86255.4|86216|59
1631300490000|2021-09-10 19:01:30|86268.1|86218.1|86264.7|86214.7|86268.3|86231.7|86253.5|86214.1|52
1631300500000|2021-09-10 19:01:40|86267.9|86217.9|86266.6|86216.6|86267.9|86231.5|86251.9|86214|62
1631300510000|2021-09-10 19:01:50|86269.9|86219.9|86266.5|86216.5|86271.2|86232.5|86252.7|86214.8|64
1631300520000|2021-09-10 19:02:00|86266.3|86216.3|86255.9|86230.9|86271.4|86233.5|86254.4|86216.3|60
1631300530000|2021-09-10 19:02:10|86256.9|86231.9|86252.8|86227.8|86269.8|86231.9|86252|86217.6|45
1631300540000|2021-09-10 19:02:20|86253.6|86228.6|86253.4|86228.4|86254.1|86229.1|86251.8|86226.8|41
1631300550000|2021-09-10 19:02:30|86252.2|86227.2|86266.2|86216.2|86266.5|86229.2|86251|86214.5|40
1631300560000|2021-09-10 19:02:40|86266|86216|86264.7|86214.7|86266.8|86216.8|86264.4|86214.4|33
1631300570000|2021-09-10 19:02:50|86264.5|86214.5|86265.9|86215.9|86266.1|86216.1|86263.7|86213.7|33
1631300580000|2021-09-10 19:03:00|86265.8|86215.8|86263.6|86213.6|86265.8|86227.3|86250.6|86212.8|44
1631300590000|2021-09-10 19:03:10|86263.7|86213.7|86263.7|86213.7|86264.9|86214.9|86262.4|86212.4|30
1631300600000|2021-09-10 19:03:20|86263.5|86213.5|86252.9|86227.9|86264.4|86228.2|86250.5|86213.5|32
1631300610000|2021-09-10 19:03:30|86252.7|86227.7|86264.2|86214.2|86264.2|86227.7|86249.4|86214.2|25
1631300620000|2021-09-10 19:03:40|86263.7|86213.7|86249.2|86224.2|86263.9|86226.9|86248.7|86211.9|45
1631300630000|2021-09-10 19:03:50|86249.1|86224.1|86249.9|86224.9|86251.2|86226.2|86248.9|86223.9|39
1631300640000|2021-09-10 19:04:00|86250.2|86225.2|86248.9|86223.9|86250.2|86225.2|86248.9|86223.9|12
1631300650000|2021-09-10 19:04:10|86249.4|86224.4|86262.7|86212.7|86264.2|86224.4|86248.3|86212.5|23
1631300660000|2021-09-10 19:04:20|86262.8|86212.8|86251.2|86226.2|86264.7|86228.3|86248.9|86211.9|47
1631300670000|2021-09-10 19:04:30|86251.1|86226.1|86250.9|86225.9|86252.2|86227.2|86250.7|86225.7|26
1631300680000|2021-09-10 19:04:40|86251|86226|86252.9|86227.9|86253|86228|86250.5|86225.5|25
1631300690000|2021-09-10 19:04:50|86253|86228|86253.2|86228.2|86254.5|86229.5|86251.7|86226.7|25
1631300700000|2021-09-10 19:05:00|86251.5|86226.5|86251|86226|86252.2|86227.2|86251|86226|21
1631300710000|2021-09-10 19:05:10|86250.8|86225.8|86251.4|86226.4|86254.7|86229.7|86250.3|86225.3|24
1631300720000|2021-09-10 19:05:20|86251.8|86226.8|86254.5|86229.5|86255.5|86230.5|86251.3|86226.3|22
1631300730000|2021-09-10 19:05:30|86255.5|86230.5|86270.4|86220.4|86271|86233.3|86254.1|86217.9|40
1631300740000|2021-09-10 19:05:40|86269.7|86219.7|86258.3|86233.3|86270.1|86234|86256.2|86218.3|44
1631300750000|2021-09-10 19:05:50|86257.3|86232.3|86257.4|86232.4|86258.7|86233.7|86256|86231|43
1631300760000|2021-09-10 19:06:00|86257.3|86232.3|86254|86229|86257.4|86232.4|86253.1|86228.1|46
1631300770000|2021-09-10 19:06:10|86253.7|86228.7|86265.9|86215.9|86267.6|86230.1|86253.7|86215.6|29
1631300780000|2021-09-10 19:06:20|86266.2|86216.2|86267.6|86217.6|86268.4|86218.4|86265.7|86215.7|22
1631300790000|2021-09-10 19:06:30|86267.3|86217.3|86258.1|86233.1|86272.7|86235.2|86258.1|86215.9|36
1631300800000|2021-09-10 19:06:40|86258|86233|86271.6|86221.6|86271.8|86235.9|86257.5|86220.3|32
1631300810000|2021-09-10 19:06:50|86271.3|86221.3|86270.4|86220.4|86272.6|86233.6|86258.6|86220.4|23
1631300820000|2021-09-10 19:07:00|86270.5|86220.5|86260.5|86235.5|86271.2|86235.7|86258.5|86220.5|27
1631300830000|2021-09-10 19:07:10|86260.4|86235.4|86259.5|86234.5|86260.8|86235.8|86258.8|86233.8|37
1631300840000|2021-09-10 19:07:20|86259.4|86234.4|86261.5|86236.5|86262.9|86237.9|86259.3|86234.3|32
1631300850000|2021-09-10 19:07:30|86262.1|86237.1|86262.7|86237.7|86262.8|86237.8|86261.1|86236.1|35
1631300860000|2021-09-10 19:07:40|86261.9|86236.9|86274.6|86224.6|86274.6|86237.9|86261.3|86224.6|26
1631300870000|2021-09-10 19:07:50|86274.5|86224.5|86273.8|86223.8|86274.5|86224.5|86271.5|86221.5|21
1631300880000|2021-09-10 19:08:00|86273.1|86223.1|86273.2|86223.2|86273.8|86223.8|86272.4|86222.4|25
1631300890000|2021-09-10 19:08:10|86273.7|86223.7|86264.8|86239.8|86278.4|86240.5|86263.6|86222.5|34
1631300900000|2021-09-10 19:08:20|86265.1|86240.1|86277.1|86227.1|86277.3|86240.6|86264.1|86226.4|21
1631300910000|2021-09-10 19:08:30|86277.2|86227.2|86279.6|86229.6|86284.3|86243.7|86268.7|86227|41
1631300920000|2021-09-10 19:08:40|86279.1|86229.1|86281.2|86231.2|86281.6|86245.2|86267.3|86229.1|38
1631300930000|2021-09-10 19:08:50|86281.1|86231.1|86280.9|86230.9|86282.4|86232.4|86280.9|86230.9|25
1631300940000|2021-09-10 19:09:00|86281.7|86231.7|86286.2|86236.2|86287|86248.7|86269.9|86231.7|51
1631300950000|2021-09-10 19:09:10|86286.3|86236.3|86286|86236|86286.7|86236.7|86283.9|86233.9|37
1631300960000|2021-09-10 19:09:20|86285.8|86235.8|86285.5|86235.5|86285.8|86235.8|86284.5|86234.5|23
1631300970000|2021-09-10 19:09:30|86285.7|86235.7|86273.5|86248.5|86286.1|86248.6|86272.2|86234.2|19
1631300980000|2021-09-10 19:09:40|86273.4|86248.4|86272.3|86247.3|86273.7|86248.7|86271.8|86246.8|34
1631300990000|2021-09-10 19:09:50|86273.2|86248.2|86274.6|86249.6|86288.1|86250.2|86271.4|86233.8|41
1631301000000|2021-09-10 19:10:00|86274.5|86249.5|86274.5|86249.5|86287.1|86250.3|86272.7|86236.5|26
1631301010000|2021-09-10 19:10:10|86274.3|86249.3|86273.5|86248.5|86274.5|86249.5|86272.3|86247.3|28
1631301020000|2021-09-10 19:10:20|86272.8|86247.8|86285.5|86235.5|86286.3|86248.8|86271.7|86234.3|25
1631301030000|2021-09-10 19:10:30|86272.4|86247.4|86270.8|86245.8|86273|86248|86269.7|86244.7|19
1631301040000|2021-09-10 19:10:40|86271.5|86246.5|86269.6|86244.6|86283.2|86246.5|86269.5|86231.5|29
1631301050000|2021-09-10 19:10:50|86269.5|86244.5|86271.1|86246.1|86271.7|86246.7|86268.7|86243.7|21
1631301060000|2021-09-10 19:11:00|86271.2|86246.2|86280|86230|86282.7|86246.2|86268.8|86230|36
1631301070000|2021-09-10 19:11:10|86279.5|86229.5|86278|86228|86279.6|86243.4|86267.5|86227.3|34
1631301080000|2021-09-10 19:11:20|86278.3|86228.3|86267.2|86242.2|86278.4|86242.9|86267.2|86227.3|30
1631301090000|2021-09-10 19:11:30|86266.9|86241.9|86279.2|86229.2|86279.4|86241.9|86266.9|86227.5|30
1631301100000|2021-09-10 19:11:40|86278.8|86228.8|86266.6|86241.6|86279.1|86242|86265.3|86227|27
1631301110000|2021-09-10 19:11:50|86266.4|86241.4|86281.1|86231.1|86281.4|86243.4|86266|86230|29
1631301120000|2021-09-10 19:12:00|86281.3|86231.3|86279.4|86229.4|86281.3|86231.3|86278.8|86228.8|33
1631301130000|2021-09-10 19:12:10|86279.6|86229.6|86280.2|86230.2|86280.8|86230.8|86279.3|86229.3|25
1631301140000|2021-09-10 19:12:20|86283.5|86233.5|86283|86233|86284.3|86234.3|86282.4|86232.4|21
1631301150000|2021-09-10 19:12:30|86281.9|86231.9|86289.1|86239.1|86289.5|86252.9|86273.5|86231.9|45
1631301160000|2021-09-10 19:12:40|86289|86239|86290.3|86240.3|86290.3|86240.3|86288|86238|37
1631301170000|2021-09-10 19:12:50|86290.4|86240.4|86288.9|86238.9|86291.3|86241.3|86288.9|86238.9|33
1631301180000|2021-09-10 19:13:00|86288.3|86238.3|86287.5|86237.5|86289.2|86239.2|86287|86237|22
1631301190000|2021-09-10 19:13:10|86287.4|86237.4|86286.6|86236.6|86287.9|86237.9|86286|86236|24
1631301200000|2021-09-10 19:13:20|86287.2|86237.2|86288.4|86238.4|86289.7|86239.7|86286.6|86236.6|27
1631301210000|2021-09-10 19:13:30|86288.3|86238.3|86288.3|86238.3|86289.2|86239.2|86287.5|86237.5|19
1631301220000|2021-09-10 19:13:40|86288.1|86238.1|86288.3|86238.3|86290.4|86240.4|86287.5|86237.5|24
1631301230000|2021-09-10 19:13:50|86287.2|86237.2|86285.2|86235.2|86287.8|86237.8|86285.1|86235.1|32
1631301240000|2021-09-10 19:14:00|86285.1|86235.1|86284.5|86234.5|86285.9|86235.9|86284.3|86234.3|23
1631301250000|2021-09-10 19:14:10|86285|86235|86285.5|86235.5|86286.4|86236.4|86284.1|86234.1|38
1631301260000|2021-09-10 19:14:20|86285.7|86235.7|86286|86236|86286|86250.5|86273.7|86234.5|28
1631301270000|2021-09-10 19:14:30|86285.5|86235.5|86286.4|86236.4|86286.5|86236.5|86279.7|86229.7|41
1631301280000|2021-09-10 19:14:40|86285.6|86235.6|86285.8|86235.8|86285.9|86235.9|86283.3|86233.3|40
1631301290000|2021-09-10 19:14:50|86286.3|86236.3|86285.1|86235.1|86286.3|86236.3|86284.7|86234.7|25
1631301300000|2021-09-10 19:15:00|86285.2|86235.2|86285.8|86235.8|86287.7|86237.7|86284.9|86234.9|38
1631301310000|2021-09-10 19:15:10|86285.7|86235.7|86273.5|86248.5|86286.3|86249|86273.1|86234.9|31
1631301320000|2021-09-10 19:15:20|86273.2|86248.2|86288.7|86238.7|86289.2|86250|86271.9|86237.7|32
1631301330000|2021-09-10 19:15:30|86288.6|86238.6|86289|86239|86289.8|86239.8|86287.8|86237.8|32
1631301340000|2021-09-10 19:15:40|86288.9|86238.9|86289.2|86239.2|86290.6|86240.6|86288.7|86238.7|24
1631301350000|2021-09-10 19:15:50|86289.1|86239.1|86289.5|86239.5|86289.6|86239.6|86288.8|86238.8|21
1631301360000|2021-09-10 19:16:00|86288.7|86238.7|86288.4|86238.4|86291|86241|86287.5|86237.5|36
1631301370000|2021-09-10 19:16:10|86288.3|86238.3|86286.9|86236.9|86288.5|86238.5|86286.2|86236.2|37
1631301380000|2021-09-10 19:16:20|86287.2|86237.2|86286.9|86236.9|86287.6|86237.6|86286.8|86236.8|25
1631301390000|2021-09-10 19:16:30|86287|86237|86286.4|86236.4|86289.3|86239.3|86286|86236|22
1631301400000|2021-09-10 19:16:40|86274.2|86249.2|86287.1|86237.1|86287.4|86249.2|86271.9|86234.4|17
1631301410000|2021-09-10 19:16:50|86286.7|86236.7|86285.6|86235.6|86286.7|86236.7|86285.6|86235.6|17
1631301420000|2021-09-10 19:17:00|86285.4|86235.4|86285|86235|86285.4|86235.4|86283.2|86233.2|32
1631301430000|2021-09-10 19:17:10|86284.9|86234.9|86284.6|86234.6|86286|86236|86284.5|86234.5|36
1631301440000|2021-09-10 19:17:20|86284.1|86234.1|86283.3|86233.3|86285.8|86235.8|86281.7|86231.7|39
1631301450000|2021-09-10 19:17:30|86283.7|86233.7|86285.4|86235.4|86285.8|86235.8|86283.7|86233.7|36
1631301460000|2021-09-10 19:17:40|86285.3|86235.3|86284.9|86234.9|86286.2|86236.2|86284.7|86234.7|23
1631301470000|2021-09-10 19:17:50|86284.6|86234.6|86288.9|86238.9|86289.6|86239.6|86284.6|86234.6|42
1631301480000|2021-09-10 19:18:00|86289.1|86239.1|86287.6|86237.6|86289.1|86239.1|86286.8|86236.8|29
1631301490000|2021-09-10 19:18:10|86287.9|86237.9|86290.7|86240.7|86290.7|86240.7|86287.6|86237.6|35
1631301500000|2021-09-10 19:18:20|86290.8|86240.8|86290|86240|86290.8|86252.4|86276.1|86240|21
1631301510000|2021-09-10 19:18:30|86290.4|86240.4|86291.4|86241.4|86291.9|86241.9|86289.7|86239.7|26
1631301520000|2021-09-10 19:18:40|86291.3|86241.3|86289.5|86239.5|86291.4|86241.4|86289.5|86239.5|16
1631301530000|2021-09-10 19:18:50|86289.3|86239.3|86290.9|86240.9|86290.9|86240.9|86288.8|86238.8|27
1631301540000|2021-09-10 19:19:00|86291.9|86241.9|86293.8|86243.8|86294.5|86244.5|86291.9|86241.9|32
1631301550000|2021-09-10 19:19:10|86293.7|86243.7|86294.7|86244.7|86295.3|86245.3|86292.7|86242.7|28
1631301560000|2021-09-10 19:19:20|86294.6|86244.6|86294.9|86244.9|86296.1|86246.1|86294.2|86244.2|20
1631301570000|2021-09-10 19:19:30|86294.8|86244.8|86292.2|86242.2|86294.9|86244.9|86292.2|86242.2|28
1631301580000|2021-09-10 19:19:40|86293.3|86243.3|86292.2|86242.2|86293.3|86243.3|86290.2|86240.2|36
1631301590000|2021-09-10 19:19:50|86292.4|86242.4|86292.8|86242.8|86294.7|86244.7|86291.2|86241.2|40
1631301600000|2021-09-10 19:20:00|86293.2|86243.2|86291.1|86241.1|86293.2|86243.2|86290.5|86240.5|29
1631301610000|2021-09-10 19:20:10|86290.8|86240.8|86291.7|86241.7|86293.4|86243.4|86290.8|86240.8|22
1631301620000|2021-09-10 19:20:20|86291.8|86241.8|86278|86253|86292.3|86255.9|86276.6|86241.5|25
1631301630000|2021-09-10 19:20:30|86278.7|86253.7|86279.6|86254.6|86280.3|86255.3|86277.3|86252.3|34
1631301640000|2021-09-10 19:20:40|86279.4|86254.4|86278.2|86253.2|86281|86256|86277.1|86252.1|29
1631301650000|2021-09-10 19:20:50|86278.1|86253.1|86287.4|86237.4|86292.1|86254.1|86277|86236.7|51
1631301660000|2021-09-10 19:21:00|86287.1|86237.1|86290.1|86240.1|86290.2|86240.2|86286.4|86236.4|40
1631301670000|2021-09-10 19:21:10|86290.2|86240.2|86285.2|86235.2|86290.2|86240.2|86285.2|86235.2|41
1631301680000|2021-09-10 19:21:20|86285.6|86235.6|86286.4|86236.4|86286.4|86236.4|86284.9|86234.9|29
1631301690000|2021-09-10 19:21:30|86286.5|86236.5|86290.3|86240.3|86293.4|86243.4|86286.5|86236.5|32
1631301700000|2021-09-10 19:21:40|86290.5|86240.5|86292.9|86242.9|86293.7|86243.7|86290.4|86240.4|30
1631301710000|2021-09-10 19:21:50|86293|86243|86293.6|86243.6|86295.5|86245.5|86292.9|86242.9|31
1631301720000|2021-09-10 19:22:00|86293.8|86243.8|86292|86242|86293.8|86243.8|86291.8|86241.8|31
1631301730000|2021-09-10 19:22:10|86291.8|86241.8|86294.3|86244.3|86294.8|86244.8|86291.7|86241.7|31
1631301740000|2021-09-10 19:22:20|86294.5|86244.5|86292.8|86242.8|86295|86245|86292.7|86242.7|30
1631301750000|2021-09-10 19:22:30|86292.2|86242.2|86293.3|86243.3|86293.6|86243.6|86292.2|86242.2|37
1631301760000|2021-09-10 19:22:40|86293.2|86243.2|86294.1|86244.1|86295.7|86245.7|86293|86243|14
1631301770000|2021-09-10 19:22:50|86293.8|86243.8|86294.9|86244.9|86296.6|86246.6|86293.8|86243.8|42
1631301780000|2021-09-10 19:23:00|86295.5|86245.5|86296.4|86246.4|86296.5|86246.5|86295.4|86245.4|36
1631301790000|2021-09-10 19:23:10|86296.3|86246.3|86297.8|86247.8|86298.4|86248.4|86295.2|86245.2|27
1631301800000|2021-09-10 19:23:20|86298.1|86248.1|86298.8|86248.8|86299.8|86249.8|86298|86248|34
1631301810000|2021-09-10 19:23:30|86299.1|86249.1|86298.6|86248.6|86299.2|86249.2|86297|86247|29
1631301820000|2021-09-10 19:23:40|86298.5|86248.5|86298.5|86248.5|86299|86249|86298.1|86248.1|19
1631301830000|2021-09-10 19:23:50|86298.4|86248.4|86298.9|86248.9|86299.1|86249.1|86298.1|86248.1|23
1631301840000|2021-09-10 19:24:00|86298.8|86248.8|86298.1|86248.1|86299|86249|86297.8|86247.8|33
1631301850000|2021-09-10 19:24:10|86298|86248|86297.4|86247.4|86298.4|86248.4|86296.8|86246.8|31
1631301860000|2021-09-10 19:24:20|86297.3|86247.3|86301.6|86251.6|86301.6|86251.6|86297.3|86247.3|28
1631301870000|2021-09-10 19:24:30|86301|86251|86300.9|86250.9|86301.4|86251.4|86300.7|86250.7|16
1631301880000|2021-09-10 19:24:40|86299.8|86249.8|86300|86250|86300.2|86250.2|86299.3|86249.3|18
1631301890000|2021-09-10 19:24:50|86299.7|86249.7|86299.7|86249.7|86300.3|86250.3|86299.4|86249.4|20
1631301900000|2021-09-10 19:25:00|86300.2|86250.2|86300.1|86250.1|86300.6|86250.6|86299.6|86249.6|20
1631301910000|2021-09-10 19:25:10|86299.8|86249.8|86299.6|86249.6|86299.9|86249.9|86299|86249|23
1631301920000|2021-09-10 19:25:20|86299.7|86249.7|86299.6|86249.6|86300.1|86250.1|86299.1|86249.1|17
1631301930000|2021-09-10 19:25:30|86299.7|86249.7|86300.1|86250.1|86302|86252|86298.7|86248.7|35
1631301940000|2021-09-10 19:25:40|86300.6|86250.6|86300.4|86250.4|86301|86251|86299.4|86249.4|18
1631301950000|2021-09-10 19:25:50|86300.5|86250.5|86300|86250|86301|86251|86299.8|86249.8|24
1631301960000|2021-09-10 19:26:00|86299.9|86249.9|86298.9|86248.9|86300.1|86250.1|86298.9|86248.9|17
1631301970000|2021-09-10 19:26:10|86299.7|86249.7|86297.4|86247.4|86299.7|86249.7|86296.4|86246.4|27
1631301980000|2021-09-10 19:26:20|86297.5|86247.5|86297.7|86247.7|86298|86248|86297.1|86247.1|27
1631301990000|2021-09-10 19:26:30|86297.9|86247.9|86298.6|86248.6|86299|86249|86297.6|86247.6|20
1631302000000|2021-09-10 19:26:40|86298.7|86248.7|86297.3|86247.3|86299.7|86249.7|86297.1|86247.1|37
1631302010000|2021-09-10 19:26:50|86297.1|86247.1|86298.5|86248.5|86298.9|86248.9|86296.6|86246.6|21
1631302020000|2021-09-10 19:27:00|86298.2|86248.2|86299.9|86249.9|86300.1|86250.1|86297.9|86247.9|28
1631302030000|2021-09-10 19:27:10|86300.1|86250.1|86301.2|86251.2|86302.3|86252.3|86299.7|86249.7|32
1631302040000|2021-09-10 19:27:20|86301.1|86251.1|86301.8|86251.8|86301.9|86251.9|86300.3|86250.3|26
1631302050000|2021-09-10 19:27:30|86301.5|86251.5|86301.2|86251.2|86302|86252|86299.8|86249.8|38
1631302060000|2021-09-10 19:27:40|86301.1|86251.1|86300.1|86250.1|86301.1|86251.1|86299.5|86249.5|24
1631302070000|2021-09-10 19:27:50|86300|86250|86299.1|86249.1|86300.5|86250.5|86299.1|86249.1|32
1631302080000|2021-09-10 19:28:00|86299|86249|86298.7|86248.7|86299.3|86249.3|86297.4|86247.4|40
1631302090000|2021-09-10 19:28:10|86298.3|86248.3|86299.7|86249.7|86300|86250|86298.2|86248.2|28
1631302100000|2021-09-10 19:28:20|86299.8|86249.8|86298.7|86248.7|86300.6|86250.6|86298.4|86248.4|31
1631302110000|2021-09-10 19:28:30|86298.5|86248.5|86298|86248|86298.7|86248.7|86297.2|86247.2|32
1631302120000|2021-09-10 19:28:40|86298.1|86248.1|86300.8|86250.8|86301.6|86251.6|86297.9|86247.9|41
1631302130000|2021-09-10 19:28:50|86301.2|86251.2|86300.5|86250.5|86301.7|86251.7|86299.8|86249.8|32
1631302140000|2021-09-10 19:29:00|86300.6|86250.6|86285.2|86260.2|86300.9|86261.2|86285.2|86248.5|39
1631302150000|2021-09-10 19:29:10|86285.7|86260.7|86302.8|86252.8|86302.8|86263.2|86285.7|86250.5|29
1631302160000|2021-09-10 19:29:20|86303.2|86253.2|86303.5|86253.5|86304|86254|86302.3|86252.3|28
1631302170000|2021-09-10 19:29:30|86304|86254|86304.6|86254.6|86304.6|86254.6|86303.4|86253.4|27
1631302180000|2021-09-10 19:29:40|86304.4|86254.4|86305.4|86255.4|86305.7|86255.7|86303.4|86253.4|28
1631302190000|2021-09-10 19:29:50|86305.7|86255.7|86291.4|86266.4|86306.5|86267|86291.4|86254.3|20
1631302200000|2021-09-10 19:30:00|86292|86267|86308.2|86258.2|86308.8|86271.6|86292|86254.8|45
1631302210000|2021-09-10 19:30:10|86307.8|86257.8|86308|86258|86308.2|86258.2|86307.3|86257.3|33
1631302220000|2021-09-10 19:30:20|86308.3|86258.3|86314.8|86264.8|86315.9|86265.9|86307.9|86257.9|51
1631302230000|2021-09-10 19:30:30|86314.9|86264.9|86313|86263|86314.9|86264.9|86312.6|86262.6|30
1631302240000|2021-09-10 19:30:40|86312|86262|86311.3|86261.3|86313|86263|86311.3|86261.3|26
1631302250000|2021-09-10 19:30:50|86311.1|86261.1|86312.2|86262.2|86312.2|86262.2|86310.9|86260.9|10
1631302260000|2021-09-10 19:31:00|86311.8|86261.8|86308.1|86283.1|86320.9|86286.2|86308.1|86261.2|34
1631302270000|2021-09-10 19:31:10|86309.3|86284.3|86314.5|86264.5|86319.4|86284.3|86309.3|86263.4|45
1631302280000|2021-09-10 19:31:20|86314.1|86264.1|86314.1|86264.1|86314.7|86264.7|86313.3|86263.3|40
1631302290000|2021-09-10 19:31:30|86313.5|86263.5|86315.8|86265.8|86315.8|86265.8|86311.7|86261.7|29
1631302300000|2021-09-10 19:31:40|86315.3|86265.3|86315.8|86265.8|86316|86266|86314.7|86264.7|18
1631302310000|2021-09-10 19:31:50|86316|86266|86315.7|86265.7|86317.9|86267.9|86314.5|86264.5|40
1631302320000|2021-09-10 19:32:00|86315.9|86265.9|86315.5|86265.5|86316.2|86266.2|86314.4|86264.4|31
1631302330000|2021-09-10 19:32:10|86315.9|86265.9|86314.8|86264.8|86316.4|86266.4|86314.8|86264.8|32
1631302340000|2021-09-10 19:32:20|86314.6|86264.6|86316.7|86266.7|86320.1|86270.1|86314.4|86264.4|45
1631302350000|2021-09-10 19:32:30|86316.5|86266.5|86319.5|86269.5|86322.4|86272.4|86316.4|86266.4|43
1631302360000|2021-09-10 19:32:40|86319.1|86269.1|86320.7|86270.7|86322.2|86272.2|86318.4|86268.4|36
1631302370000|2021-09-10 19:32:50|86320.9|86270.9|86320.9|86270.9|86322.2|86272.2|86320|86270|41
1631302380000|2021-09-10 19:33:00|86321.3|86271.3|86321.6|86271.6|86323.2|86273.2|86321|86271|34
1631302390000|2021-09-10 19:33:10|86321.8|86271.8|86322.1|86272.1|86322.6|86272.6|86321.5|86271.5|33
1631302400000|2021-09-10 19:33:20|86322.2|86272.2|86323.6|86273.6|86324|86274|86321.6|86271.6|31
1631302410000|2021-09-10 19:33:30|86323|86273|86321.4|86271.4|86323.5|86273.5|86320.9|86270.9|41
1631302420000|2021-09-10 19:33:40|86321.5|86271.5|86317.5|86267.5|86321.5|86271.5|86317.3|86267.3|45
1631302430000|2021-09-10 19:33:50|86317.4|86267.4|86322.2|86272.2|86323.2|86273.2|86317.1|86267.1|41
1631302440000|2021-09-10 19:34:00|86322.3|86272.3|86321.2|86271.2|86322.3|86272.3|86319.9|86269.9|21
1631302450000|2021-09-10 19:34:10|86321.9|86271.9|86322.4|86272.4|86322.8|86272.8|86320|86270|28
1631302460000|2021-09-10 19:34:20|86322.5|86272.5|86320.9|86270.9|86325.6|86275.6|86320.8|86270.8|30
1631302470000|2021-09-10 19:34:30|86321.1|86271.1|86318.8|86268.8|86321.6|86271.6|86318.8|86268.8|36
1631302480000|2021-09-10 19:34:40|86318.7|86268.7|86319.2|86269.2|86319.2|86269.2|86317.8|86267.8|32
1631302490000|2021-09-10 19:34:50|86318.9|86268.9|86321|86271|86321.1|86271.1|86318.6|86268.6|23
1631302500000|2021-09-10 19:35:00|86320.9|86270.9|86319.1|86269.1|86321.2|86271.2|86319.1|86269.1|37
1631302510000|2021-09-10 19:35:10|86319.2|86269.2|86322.8|86272.8|86323|86273|86318.5|86268.5|46
1631302520000|2021-09-10 19:35:20|86322.9|86272.9|86320.9|86270.9|86323|86273|86320.7|86270.7|47
1631302530000|2021-09-10 19:35:30|86320.8|86270.8|86321.9|86271.9|86322.4|86272.4|86320.7|86270.7|41
1631302540000|2021-09-10 19:35:40|86321.2|86271.2|86321.5|86271.5|86322.2|86272.2|86321.2|86271.2|25
1631302550000|2021-09-10 19:35:50|86321.2|86271.2|86322.1|86272.1|86323.6|86273.6|86321.2|86271.2|28
1631302560000|2021-09-10 19:36:00|86322.5|86272.5|86320.4|86270.4|86323.7|86273.7|86320.4|86270.4|44
1631302570000|2021-09-10 19:36:10|86320.7|86270.7|86321.6|86271.6|86321.6|86271.6|86318.9|86268.9|43
1631302580000|2021-09-10 19:36:20|86321|86271|86321|86271|86321.6|86271.6|86320.5|86270.5|23
1631302590000|2021-09-10 19:36:30|86321.2|86271.2|86321.2|86271.2|86322.1|86272.1|86321.1|86271.1|19
1631302600000|2021-09-10 19:36:40|86321.8|86271.8|86322.2|86272.2|86322.9|86272.9|86321.6|86271.6|21
1631302610000|2021-09-10 19:36:50|86324.3|86274.3|86323.7|86273.7|86325.1|86275.1|86322.7|86272.7|36
1631302620000|2021-09-10 19:37:00|86323.3|86273.3|86321.8|86271.8|86324.1|86274.1|86321.6|86271.6|35
1631302630000|2021-09-10 19:37:10|86321.7|86271.7|86321.9|86271.9|86322.1|86272.1|86320.6|86270.6|30
1631302640000|2021-09-10 19:37:20|86322.2|86272.2|86322.7|86272.7|86323.3|86273.3|86321.6|86271.6|34
1631302650000|2021-09-10 19:37:30|86322.5|86272.5|86324.1|86274.1|86324.1|86274.1|86321.8|86271.8|19
1631302660000|2021-09-10 19:37:40|86324.2|86274.2|86324|86274|86324.5|86274.5|86323.2|86273.2|30
1631302670000|2021-09-10 19:37:50|86323.7|86273.7|86327.4|86277.4|86328.8|86278.8|86323.5|86273.5|45
1631302680000|2021-09-10 19:38:00|86326.8|86276.8|86327.9|86277.9|86328.3|86278.3|86326.8|86276.8|25
1631302690000|2021-09-10 19:38:10|86327.8|86277.8|86328.8|86278.8|86328.8|86278.8|86327.4|86277.4|27
1631302700000|2021-09-10 19:38:20|86329|86279|86330.7|86280.7|86331|86281|86327.8|86277.8|36
1631302710000|2021-09-10 19:38:30|86330.3|86280.3|86329.9|86279.9|86332|86282|86329.8|86279.8|37
1631302720000|2021-09-10 19:38:40|86330.2|86280.2|86330.8|86280.8|86331.1|86281.1|86329.7|86279.7|33
1631302730000|2021-09-10 19:38:50|86330.9|86280.9|86329.9|86279.9|86331|86281|86328.7|86278.7|32
1631302740000|2021-09-10 19:39:00|86329.7|86279.7|86330.5|86280.5|86331.3|86281.3|86329.5|86279.5|24
1631302750000|2021-09-10 19:39:10|86330.9|86280.9|86331|86281|86333.4|86283.4|86328.6|86278.6|43
1631302760000|2021-09-10 19:39:20|86330.2|86280.2|86332.4|86282.4|86335.2|86285.2|86329|86279|49
1631302770000|2021-09-10 19:39:30|86333|86283|86334.8|86284.8|86335.2|86285.2|86332.8|86282.8|42
1631302780000|2021-09-10 19:39:40|86333.6|86283.6|86334.5|86284.5|86335.6|86285.6|86333.5|86283.5|49
1631302790000|2021-09-10 19:39:50|86334.3|86284.3|86336.3|86286.3|86340.4|86290.4|86333.8|86283.8|56
1631302800000|2021-09-10 19:40:00|86336.6|86286.6|86331.7|86281.7|86337.9|86287.9|86331|86281|59
1631302810000|2021-09-10 19:40:10|86332.2|86282.2|86330.5|86280.5|86332.2|86282.2|86329.9|86279.9|31
1631302820000|2021-09-10 19:40:20|86330.3|86280.3|86331.9|86281.9|86332.4|86282.4|86330.3|86280.3|25
1631302830000|2021-09-10 19:40:30|86332.2|86282.2|86325.8|86275.8|86332.9|86282.9|86324.3|86274.3|38
1631302840000|2021-09-10 19:40:40|86324.3|86274.3|86324.3|86274.3|86325.5|86275.5|86322.8|86272.8|63
1631302850000|2021-09-10 19:40:50|86324.4|86274.4|86322.9|86272.9|86324.6|86274.6|86322.5|86272.5|40
1631302860000|2021-09-10 19:41:00|86323|86273|86324.4|86274.4|86324.7|86274.7|86322.7|86272.7|38
1631302870000|2021-09-10 19:41:10|86324.1|86274.1|86323.4|86273.4|86324.1|86274.1|86321.8|86271.8|61
1631302880000|2021-09-10 19:41:20|86323.9|86273.9|86326.9|86276.9|86326.9|86276.9|86322.3|86272.3|51
1631302890000|2021-09-10 19:41:30|86326.8|86276.8|86335.1|86285.1|86335.8|86285.8|86326.6|86276.6|59
1631302900000|2021-09-10 19:41:40|86335|86285|86334.6|86284.6|86335.7|86285.7|86332.6|86282.6|37
1631302910000|2021-09-10 19:41:50|86334.7|86284.7|86332.1|86282.1|86335|86285|86331.8|86281.8|35
1631302920000|2021-09-10 19:42:00|86332.8|86282.8|86333.8|86283.8|86334.8|86284.8|86332.4|86282.4|48
1631302930000|2021-09-10 19:42:10|86333|86283|86334|86284|86335.8|86285.8|86333|86283|32
1631302940000|2021-09-10 19:42:20|86334.5|86284.5|86334.1|86284.1|86335.2|86285.2|86333.2|86283.2|36
1631302950000|2021-09-10 19:42:30|86334.5|86284.5|86334.3|86284.3|86335.8|86285.8|86333.8|86283.8|49
1631302960000|2021-09-10 19:42:40|86334.5|86284.5|86333.7|86283.7|86334.9|86284.9|86332.5|86282.5|23
1631302970000|2021-09-10 19:42:50|86333.2|86283.2|86333.3|86283.3|86334.6|86284.6|86332.8|86282.8|28
1631302980000|2021-09-10 19:43:00|86333.2|86283.2|86333.7|86283.7|86336|86286|86333.1|86283.1|31
1631302990000|2021-09-10 19:43:10|86334.3|86284.3|86333.9|86283.9|86335.3|86285.3|86333.3|86283.3|44
1631303000000|2021-09-10 19:43:20|86333.7|86283.7|86333.7|86283.7|86335.8|86285.8|86333.5|86283.5|61
1631303010000|2021-09-10 19:43:30|86333.8|86283.8|86331.9|86281.9|86333.9|86283.9|86330.7|86280.7|58
1631303020000|2021-09-10 19:43:40|86331.5|86281.5|86330.9|86280.9|86332.6|86282.6|86330.7|86280.7|35
1631303030000|2021-09-10 19:43:50|86330.7|86280.7|86331|86281|86331.1|86281.1|86330.4|86280.4|21
1631303040000|2021-09-10 19:44:00|86330.4|86280.4|86330.4|86280.4|86331.7|86281.7|86330|86280|37
1631303050000|2021-09-10 19:44:10|86329.7|86279.7|86329.6|86279.6|86331|86281|86328.5|86278.5|47
1631303060000|2021-09-10 19:44:20|86329.9|86279.9|86332.3|86282.3|86333|86283|86328.9|86278.9|38
1631303070000|2021-09-10 19:44:30|86332.4|86282.4|86331.1|86281.1|86332.5|86282.5|86330.3|86280.3|47
1631303080000|2021-09-10 19:44:40|86331|86281|86327.3|86277.3|86331|86281|86327.3|86277.3|63
1631303090000|2021-09-10 19:44:50|86326.6|86276.6|86326.6|86276.6|86326.9|86276.9|86324.8|86274.8|53
1631303100000|2021-09-10 19:45:00|86326.7|86276.7|86326.9|86276.9|86327|86277|86326.3|86276.3|35
1631303110000|2021-09-10 19:45:10|86326.8|86276.8|86327.2|86277.2|86327.6|86277.6|86326.8|86276.8|36
1631303120000|2021-09-10 19:45:20|86328.1|86278.1|86328.1|86278.1|86329.3|86279.3|86327|86277|49
1631303130000|2021-09-10 19:45:30|86328.2|86278.2|86328|86278|86329.7|86279.7|86326.9|86276.9|54
1631303140000|2021-09-10 19:45:40|86327.8|86277.8|86328.2|86278.2|86329.1|86279.1|86327.1|86277.1|49
1631303150000|2021-09-10 19:45:50|86327.5|86277.5|86327.4|86277.4|86328.2|86278.2|86326.9|86276.9|42
1631303160000|2021-09-10 19:46:00|86327.5|86277.5|86328.2|86278.2|86330.6|86280.6|86327.2|86277.2|44
1631303170000|2021-09-10 19:46:10|86328.1|86278.1|86329|86279|86329.6|86279.6|86328.1|86278.1|45
1631303180000|2021-09-10 19:46:20|86328.9|86278.9|86332.4|86282.4|86333.1|86283.1|86328.4|86278.4|57
1631303190000|2021-09-10 19:46:30|86332.6|86282.6|86330.2|86280.2|86333.7|86283.7|86330.2|86280.2|43
1631303200000|2021-09-10 19:46:40|86330.5|86280.5|86330.3|86280.3|86331.7|86281.7|86329.5|86279.5|48
1631303210000|2021-09-10 19:46:50|86330.1|86280.1|86329.4|86279.4|86330.2|86280.2|86328.1|86278.1|48
1631303220000|2021-09-10 19:47:00|86329.1|86279.1|86329.1|86279.1|86329.9|86279.9|86328.6|86278.6|48
1631303230000|2021-09-10 19:47:10|86328.9|86278.9|86326.4|86276.4|86329.3|86279.3|86325.5|86275.5|52
1631303240000|2021-09-10 19:47:20|86326.2|86276.2|86325.4|86275.4|86326.7|86276.7|86325.1|86275.1|45
1631303250000|2021-09-10 19:47:30|86325.5|86275.5|86325.2|86275.2|86326.1|86276.1|86325.1|86275.1|40
1631303260000|2021-09-10 19:47:40|86324.6|86274.6|86325.3|86275.3|86325.8|86275.8|86324.6|86274.6|33
1631303270000|2021-09-10 19:47:50|86325.2|86275.2|86325|86275|86325.7|86275.7|86322.8|86272.8|40
1631303280000|2021-09-10 19:48:00|86324.4|86274.4|86323.2|86273.2|86325.5|86275.5|86322.8|86272.8|42
1631303290000|2021-09-10 19:48:10|86323|86273|86322.2|86272.2|86323.5|86273.5|86322.1|86272.1|38
1631303300000|2021-09-10 19:48:20|86322.3|86272.3|86322.4|86272.4|86323.5|86273.5|86322.1|86272.1|33
1631303310000|2021-09-10 19:48:30|86322.5|86272.5|86322.8|86272.8|86322.8|86272.8|86321.9|86271.9|28
1631303320000|2021-09-10 19:48:40|86323.2|86273.2|86322.9|86272.9|86323.4|86273.4|86321.6|86271.6|49
1631303330000|2021-09-10 19:48:50|86322.5|86272.5|86321.9|86271.9|86323.2|86273.2|86321.8|86271.8|28
1631303340000|2021-09-10 19:49:00|86322|86272|86321.8|86271.8|86322.4|86272.4|86321.2|86271.2|25
1631303350000|2021-09-10 19:49:10|86321.9|86271.9|86321.3|86271.3|86322.4|86272.4|86321.3|86271.3|26
1631303360000|2021-09-10 19:49:20|86321.5|86271.5|86322.2|86272.2|86322.2|86272.2|86320.7|86270.7|30
1631303370000|2021-09-10 19:49:30|86322.1|86272.1|86321.5|86271.5|86323.3|86273.3|86321.5|86271.5|36
1631303380000|2021-09-10 19:49:40|86321.1|86271.1|86321|86271|86322.5|86272.5|86320.5|86270.5|48
1631303390000|2021-09-10 19:49:50|86320.9|86270.9|86321.9|86271.9|86322.3|86272.3|86319.6|86269.6|33
1631303400000|2021-09-10 19:50:00|86322.3|86272.3|86326.2|86276.2|86326.6|86276.6|86322|86272|45
1631303410000|2021-09-10 19:50:10|86326.5|86276.5|86327.8|86277.8|86328.4|86278.4|86326.3|86276.3|42
1631303420000|2021-09-10 19:50:20|86327.6|86277.6|86326.7|86276.7|86328.1|86278.1|86326.4|86276.4|27
1631303430000|2021-09-10 19:50:30|86326.3|86276.3|86329.5|86279.5|86329.5|86279.5|86325.7|86275.7|37
1631303440000|2021-09-10 19:50:40|86329.7|86279.7|86329.9|86279.9|86330.7|86280.7|86327.6|86277.6|47
1631303450000|2021-09-10 19:50:50|86329.5|86279.5|86326|86276|86331.1|86281.1|86325.6|86275.6|52
1631303460000|2021-09-10 19:51:00|86325.9|86275.9|86327.2|86277.2|86328|86278|86325|86275|38
1631303470000|2021-09-10 19:51:10|86327.3|86277.3|86326.2|86276.2|86327.4|86277.4|86325.9|86275.9|41
1631303480000|2021-09-10 19:51:20|86325.9|86275.9|86325.5|86275.5|86326.3|86276.3|86324.8|86274.8|36
1631303490000|2021-09-10 19:51:30|86325.4|86275.4|86324.4|86274.4|86326.3|86276.3|86324.2|86274.2|31
1631303500000|2021-09-10 19:51:40|86324.7|86274.7|86322.1|86272.1|86324.8|86274.8|86322.1|86272.1|31
1631303510000|2021-09-10 19:51:50|86322.3|86272.3|86321|86271|86322.7|86272.7|86320.3|86270.3|43
1631303520000|2021-09-10 19:52:00|86321.3|86271.3|86325.4|86275.4|86325.4|86275.4|86320.9|86270.9|57
1631303530000|2021-09-10 19:52:10|86325|86275|86325.2|86275.2|86325.7|86275.7|86324|86274|42
1631303540000|2021-09-10 19:52:20|86325.4|86275.4|86326.6|86276.6|86326.6|86276.6|86324.3|86274.3|37
1631303550000|2021-09-10 19:52:30|86326.5|86276.5|86327.4|86277.4|86328.3|86278.3|86326.3|86276.3|35
1631303560000|2021-09-10 19:52:40|86329.6|86279.6|86330.6|86280.6|86331.7|86281.7|86328.9|86278.9|54
1631303570000|2021-09-10 19:52:50|86330.2|86280.2|86326.6|86276.6|86332.6|86282.6|86326.2|86276.2|54
1631303580000|2021-09-10 19:53:00|86326.2|86276.2|86326.1|86276.1|86328|86278|86326.1|86276.1|25
1631303590000|2021-09-10 19:53:10|86326.3|86276.3|86325.5|86275.5|86326.3|86276.3|86324.4|86274.4|24
1631303600000|2021-09-10 19:53:20|86325.6|86275.6|86325.7|86275.7|86325.7|86275.7|86324.4|86274.4|24
1631303610000|2021-09-10 19:53:30|86325.4|86275.4|86326.3|86276.3|86327|86277|86325.4|86275.4|22
1631303620000|2021-09-10 19:53:40|86326.4|86276.4|86326.7|86276.7|86328|86278|86326.3|86276.3|29
1631303630000|2021-09-10 19:53:50|86326.6|86276.6|86327.2|86277.2|86328.3|86278.3|86326.4|86276.4|20
1631303640000|2021-09-10 19:54:00|86327.1|86277.1|86327|86277|86327.5|86277.5|86326.5|86276.5|15
1631303650000|2021-09-10 19:54:10|86327.3|86277.3|86327.2|86277.2|86327.5|86277.5|86326.3|86276.3|27
1631303660000|2021-09-10 19:54:20|86327|86277|86327.8|86277.8|86328.6|86278.6|86326.5|86276.5|31
1631303670000|2021-09-10 19:54:30|86327.9|86277.9|86330.1|86280.1|86330.5|86280.5|86326.5|86276.5|41
1631303680000|2021-09-10 19:54:40|86330.3|86280.3|86328.5|86278.5|86330.7|86280.7|86328.1|86278.1|43
1631303690000|2021-09-10 19:54:50|86328.3|86278.3|86331.6|86281.6|86332.2|86282.2|86328|86278|52
1631303700000|2021-09-10 19:55:00|86332.5|86282.5|86335.3|86285.3|86335.8|86285.8|86331.3|86281.3|53
1631303710000|2021-09-10 19:55:10|86334.4|86284.4|86335.1|86285.1|86336.4|86286.4|86334.1|86284.1|40
1631303720000|2021-09-10 19:55:20|86335.2|86285.2|86334.8|86284.8|86336.1|86286.1|86334.4|86284.4|32
1631303730000|2021-09-10 19:55:30|86334.7|86284.7|86335.2|86285.2|86335.2|86285.2|86333.4|86283.4|37
1631303740000|2021-09-10 19:55:40|86335.3|86285.3|86335.2|86285.2|86335.9|86285.9|86334.9|86284.9|30
1631303750000|2021-09-10 19:55:50|86335.1|86285.1|86334.3|86284.3|86335.5|86285.5|86333.4|86283.4|34
1631303760000|2021-09-10 19:56:00|86334.1|86284.1|86335.2|86285.2|86336.1|86286.1|86332.8|86282.8|48
1631303770000|2021-09-10 19:56:10|86334.1|86284.1|86333.7|86283.7|86335.8|86285.8|86332.6|86282.6|34
1631303780000|2021-09-10 19:56:20|86333.8|86283.8|86334.6|86284.6|86335.2|86285.2|86331.5|86281.5|42
1631303790000|2021-09-10 19:56:30|86333.6|86283.6|86334.8|86284.8|86338.1|86288.1|86333.6|86283.6|45
1631303800000|2021-09-10 19:56:40|86335.3|86285.3|86337|86287|86337.4|86287.4|86334.8|86284.8|31
1631303810000|2021-09-10 19:56:50|86336.3|86286.3|86337.1|86287.1|86339.3|86289.3|86336.3|86286.3|28
1631303820000|2021-09-10 19:57:00|86337.4|86287.4|86339.2|86289.2|86346.5|86296.5|86337|86287|55
1631303830000|2021-09-10 19:57:10|86339.7|86289.7|86344|86294|86344.4|86294.4|86338.4|86288.4|36
1631303840000|2021-09-10 19:57:20|86343.7|86293.7|86344|86294|86345.6|86295.6|86342.1|86292.1|45
1631303850000|2021-09-10 19:57:30|86343.9|86293.9|86341.7|86291.7|86346.3|86296.3|86338.6|86288.6|71
1631303860000|2021-09-10 19:57:40|86340.6|86290.6|86342.3|86292.3|86345.2|86295.2|86338.2|86288.2|68
1631303870000|2021-09-10 19:57:50|86341.4|86291.4|86339.3|86289.3|86341.4|86291.4|86337.3|86287.3|56
1631303880000|2021-09-10 19:58:00|86340.1|86290.1|86338.3|86288.3|86341.3|86291.3|86337.4|86287.4|68
1631303890000|2021-09-10 19:58:10|86338|86288|86337.3|86287.3|86341.1|86291.1|86336.4|86286.4|76
1631303900000|2021-09-10 19:58:20|86337.6|86287.6|86338|86288|86339.8|86289.8|86335.7|86285.7|78
1631303910000|2021-09-10 19:58:30|86338.8|86288.8|86338.5|86288.5|86340.1|86290.1|86337.6|86287.6|74
1631303920000|2021-09-10 19:58:40|86339|86289|86336.2|86286.2|86339.3|86289.3|86335.4|86285.4|44
1631303930000|2021-09-10 19:58:50|86337.4|86287.4|86337|86287|86338.1|86288.1|86333.4|86283.4|47
1631303940000|2021-09-10 19:59:00|86337.1|86287.1|86336.8|86286.8|86338.4|86288.4|86335.6|86285.6|59
1631303950000|2021-09-10 19:59:10|86336.5|86286.5|86336.3|86286.3|86337.4|86287.4|86335.3|86285.3|41
1631303960000|2021-09-10 19:59:20|86336.2|86286.2|86336|86286|86338.7|86288.7|86334|86284|34
1631303970000|2021-09-10 19:59:30|86336.3|86286.3|86339.7|86289.7|86340.1|86290.1|86335.7|86285.7|44
1631303980000|2021-09-10 19:59:40|86339.3|86289.3|86344.3|86294.3|86345.1|86295.1|86338.2|86288.2|52
1631303990000|2021-09-10 19:59:50|86344.4|86294.4|86337.6|86287.6|86345.1|86295.1|86337|86287|55
1631304000000|2021-09-10 20:00:00|86339.4|86289.4|86370.7|86320.7|86373.9|86323.9|86336.8|86286.8|76
1631304010000|2021-09-10 20:00:10|86373.7|86323.7|86375.9|86325.9|86378.8|86328.8|86371.1|86321.1|54
1631304020000|2021-09-10 20:00:20|86376.2|86326.2|86373.6|86323.6|86377.3|86327.3|86373.2|86323.2|33
1631304030000|2021-09-10 20:00:30|86374.1|86324.1|86371.9|86321.9|86374.2|86324.2|86370|86320|51
1631304040000|2021-09-10 20:00:40|86370.9|86320.9|86375.9|86325.9|86379.6|86329.6|86370.9|86320.9|33
1631304050000|2021-09-10 20:00:50|86375|86325|86377.5|86327.5|86378.3|86328.3|86374.4|86324.4|34
1631304060000|2021-09-10 20:01:00|86377.9|86327.9|86375.4|86325.4|86378|86328|86375.4|86325.4|29
1631304070000|2021-09-10 20:01:10|86375.8|86325.8|86375.9|86325.9|86377.4|86327.4|86375.1|86325.1|23
1631304080000|2021-09-10 20:01:20|86375.7|86325.7|86374|86324|86376.7|86326.7|86372.4|86322.4|27
1631304090000|2021-09-10 20:01:30|86371.8|86321.8|86377.5|86327.5|86377.5|86327.5|86371.8|86321.8|25
1631304100000|2021-09-10 20:01:40|86378|86328|86378.3|86328.3|86379.6|86329.6|86377.3|86327.3|28
1631304110000|2021-09-10 20:01:50|86378|86328|86378.6|86328.6|86381.7|86331.7|86377.8|86327.8|38
1631304120000|2021-09-10 20:02:00|86378.4|86328.4|86379.1|86329.1|86380.5|86330.5|86378|86328|46
1631304130000|2021-09-10 20:02:10|86379|86329|86380.2|86330.2|86380.2|86330.2|86373.3|86323.3|40
1631304140000|2021-09-10 20:02:20|86383.2|86333.2|86385.1|86335.1|86385.4|86335.4|86381.9|86331.9|42
1631304150000|2021-09-10 20:02:30|86385|86335|86384.8|86334.8|86385.4|86335.4|86384.3|86334.3|29
1631304160000|2021-09-10 20:02:40|86385|86335|86385.4|86335.4|86386|86336|86384.8|86334.8|29
1631304170000|2021-09-10 20:02:50|86385.2|86335.2|86384|86334|86385.9|86335.9|86383.1|86333.1|30
1631304180000|2021-09-10 20:03:00|86383.8|86333.8|86377.5|86327.5|86388|86338|86376.4|86326.4|43
1631304190000|2021-09-10 20:03:10|86378.3|86328.3|86378.9|86328.9|86379.7|86329.7|86377.9|86327.9|44
1631304200000|2021-09-10 20:03:20|86379.1|86329.1|86379|86329|86381.2|86331.2|86378.5|86328.5|26
1631304210000|2021-09-10 20:03:30|86379.3|86329.3|86377.2|86327.2|86379.4|86329.4|86376.7|86326.7|31
1631304220000|2021-09-10 20:03:40|86376.6|86326.6|86378.3|86328.3|86380.1|86330.1|86376.6|86326.6|45
1631304230000|2021-09-10 20:03:50|86378.2|86328.2|86379.4|86329.4|86380.9|86330.9|86377.1|86327.1|34
1631304240000|2021-09-10 20:04:00|86380.4|86330.4|86379.4|86329.4|86382.4|86332.4|86378.2|86328.2|40
1631304250000|2021-09-10 20:04:10|86379.2|86329.2|86379.2|86329.2|86380.2|86330.2|86378.3|86328.3|17
1631304260000|2021-09-10 20:04:20|86378.9|86328.9|86379.7|86329.7|86379.9|86329.9|86378.4|86328.4|27
1631304270000|2021-09-10 20:04:30|86379.9|86329.9|86378.8|86328.8|86379.9|86329.9|86378|86328|43
1631304280000|2021-09-10 20:04:40|86379.5|86329.5|86380.9|86330.9|86381|86331|86376.7|86326.7|60
1631304290000|2021-09-10 20:04:50|86380.6|86330.6|86377.5|86327.5|86381.1|86331.1|86376.2|86326.2|42
1631304300000|2021-09-10 20:05:00|86377.2|86327.2|86373.1|86323.1|86380.1|86330.1|86373.1|86323.1|47
1631304310000|2021-09-10 20:05:10|86375|86325|86371.8|86321.8|86375|86325|86371.8|86321.8|21
1631304320000|2021-09-10 20:05:20|86371.9|86321.9|86370.9|86320.9|86373|86323|86368.4|86318.4|69
1631304330000|2021-09-10 20:05:30|86371.5|86321.5|86370.2|86320.2|86372.8|86322.8|86369.2|86319.2|65
1631304340000|2021-09-10 20:05:40|86370.3|86320.3|86371.5|86321.5|86371.9|86321.9|86369|86319|45
1631304350000|2021-09-10 20:05:50|86370.4|86320.4|86368.8|86318.8|86371.2|86321.2|86368.5|86318.5|26
1631304360000|2021-09-10 20:06:00|86368.5|86318.5|86373.7|86323.7|86374.7|86324.7|86367.6|86317.6|37
1631304370000|2021-09-10 20:06:10|86373.5|86323.5|86374.8|86324.8|86377|86327|86373.3|86323.3|38
1631304380000|2021-09-10 20:06:20|86374.5|86324.5|86373.8|86323.8|86375.5|86325.5|86373.2|86323.2|21
1631304390000|2021-09-10 20:06:30|86373.7|86323.7|86373.8|86323.8|86374.3|86324.3|86372.2|86322.2|28
1631304400000|2021-09-10 20:06:40|86373.7|86323.7|86361.9|86311.9|86377.8|86327.8|86358.2|86308.2|40
1631304410000|2021-09-10 20:06:50|86360.9|86310.9|86362.4|86312.4|86364.1|86314.1|86359.7|86309.7|41
1631304420000|2021-09-10 20:07:00|86361.5|86311.5|86360.2|86310.2|86363.5|86313.5|86359.2|86309.2|14
1631304430000|2021-09-10 20:07:10|86360.1|86310.1|86360.5|86310.5|86360.5|86310.5|86359.6|86309.6|10
1631304440000|2021-09-10 20:07:20|86360.2|86310.2|86362.7|86312.7|86365.4|86315.4|86360.2|86310.2|13
1631304450000|2021-09-10 20:07:30|86363.5|86313.5|86361.7|86311.7|86363.6|86313.6|86361.7|86311.7|13
1631304460000|2021-09-10 20:07:40|86361.8|86311.8|86365|86315|86375.6|86315.7|86361.4|86304.3|27
1631304470000|2021-09-10 20:07:50|86364.2|86314.2|86367|86317|86375.1|86317.2|86364.2|86303.3|25
1631304480000|2021-09-10 20:08:00|86367.1|86317.1|86354.8|86304.8|86367.9|86317.9|86354.8|86304.8|47
1631304490000|2021-09-10 20:08:10|86355.1|86305.1|86357.7|86307.7|86357.7|86307.7|86352|86302|34
1631304500000|2021-09-10 20:08:20|86358.2|86308.2|86357.2|86307.2|86371.8|86313.1|86351.3|86293.5|35
1631304510000|2021-09-10 20:08:30|86356.4|86306.4|86360.6|86310.6|86360.6|86310.6|86356.3|86306.3|15
1631304520000|2021-09-10 20:08:40|86359.8|86309.8|86362.4|86312.4|86363.4|86313.4|86358.3|86308.3|18
1631304530000|2021-09-10 20:08:50|86361.7|86311.7|86359.8|86309.8|86371.2|86312.1|86358.3|86300.5|13
1631304540000|2021-09-10 20:09:00|86360.1|86310.1|86359.7|86309.7|86360.2|86310.2|86358.4|86308.4|11
1631304550000|2021-09-10 20:09:10|86359.5|86309.5|86357.6|86307.6|86363.5|86313.5|86357|86307|24
1631304560000|2021-09-10 20:09:20|86357.8|86307.8|86357|86307|86360.4|86310.4|86355.2|86305.2|23
1631304570000|2021-09-10 20:09:30|86356.5|86306.5|86356.5|86306.5|86356.8|86306.8|86356.3|86306.3|13
1631304580000|2021-09-10 20:09:40|86356.6|86306.6|86355.8|86305.8|86359|86309|86352|86302|32
1631304590000|2021-09-10 20:09:50|86355.9|86305.9|86355.7|86305.7|86356.6|86306.6|86354.4|86304.4|25
1631304600000|2021-09-10 20:10:00|86355.8|86305.8|86352.6|86302.6|86355.8|86305.8|86347.5|86297.5|43
1631304610000|2021-09-10 20:10:10|86354.2|86304.2|86353|86303|86355.6|86305.6|86352.9|86302.9|31
1631304620000|2021-09-10 20:10:20|86353.3|86303.3|86354.2|86304.2|86357.2|86307.2|86350.5|86300.5|71
1631304630000|2021-09-10 20:10:30|86354.7|86304.7|86349.7|86299.7|86360.8|86310.8|86349.1|86299.1|70
1631304640000|2021-09-10 20:10:40|86350|86300|86350.3|86300.3|86351.5|86301.5|86348|86298|49
1631304650000|2021-09-10 20:10:50|86350.5|86300.5|86348.1|86298.1|86350.5|86300.5|86346.2|86296.2|51
1631304660000|2021-09-10 20:11:00|86348.3|86298.3|86347.7|86297.7|86348.3|86298.3|86347.1|86297.1|22
1631304670000|2021-09-10 20:11:10|86347.9|86297.9|86339.2|86289.2|86348.1|86298.1|86338.2|86288.2|27
1631304680000|2021-09-10 20:11:20|86339.4|86289.4|86340|86290|86345.5|86295.5|86338.6|86288.6|32
1631304690000|2021-09-10 20:11:30|86338.7|86288.7|86341.4|86291.4|86345.1|86295.1|86336.7|86286.7|16
1631304700000|2021-09-10 20:11:40|86339.5|86289.5|86344.8|86294.8|86345.3|86295.3|86338.1|86288.1|34
1631304710000|2021-09-10 20:11:50|86342.9|86292.9|86342.1|86292.1|86346.4|86296.4|86340.4|86290.4|40
1631304720000|2021-09-10 20:12:00|86341.8|86291.8|86341.4|86291.4|86345.3|86295.3|86341.3|86291.3|47
1631304730000|2021-09-10 20:12:10|86341.3|86291.3|86344.1|86294.1|86347.4|86297.4|86341|86291|36
1631304740000|2021-09-10 20:12:20|86344.5|86294.5|86353.3|86303.3|86356.9|86306.9|86343.1|86293.1|75
1631304750000|2021-09-10 20:12:30|86352.8|86302.8|86345.3|86295.3|86355|86305|86341.4|86291.4|70
1631304760000|2021-09-10 20:12:40|86344.5|86294.5|86347.3|86297.3|86351.1|86301.1|86342.4|86292.4|43
1631304770000|2021-09-10 20:12:50|86345.6|86295.6|86345.4|86295.4|86347.7|86297.7|86343.4|86293.4|25
1631304780000|2021-09-10 20:13:00|86346.2|86296.2|86348.4|86298.4|86348.8|86298.8|86343.7|86293.7|35
1631304790000|2021-09-10 20:13:10|86348.5|86298.5|86334.1|86284.1|86348.8|86298.8|86334|86284|47
1631304800000|2021-09-10 20:13:20|86334.8|86284.8|86337.3|86287.3|86337.9|86287.9|86334.6|86284.6|47
1631304810000|2021-09-10 20:13:30|86339.3|86289.3|86339.3|86289.3|86340.1|86290.1|86337.7|86287.7|37
1631304820000|2021-09-10 20:13:40|86340.5|86290.5|86343.4|86293.4|86346.3|86296.3|86339.8|86289.8|43
1631304830000|2021-09-10 20:13:50|86343|86293|86341.5|86291.5|86344.3|86294.3|86338.5|86288.5|40
1631304840000|2021-09-10 20:14:00|86341|86291|86341.8|86291.8|86342.8|86292.8|86340.5|86290.5|19
1631304850000|2021-09-10 20:14:10|86342.3|86292.3|86341.7|86291.7|86342.7|86292.7|86340.7|86290.7|16
1631304860000|2021-09-10 20:14:20|86341.8|86291.8|86345.1|86295.1|86346.4|86296.4|86341|86291|26
1631304870000|2021-09-10 20:14:30|86345|86295|86345.5|86295.5|86346.6|86296.6|86344.9|86294.9|20
1631304880000|2021-09-10 20:14:40|86345.7|86295.7|86349.4|86299.4|86349.6|86299.6|86345.1|86295.1|32
1631304890000|2021-09-10 20:14:50|86349.7|86299.7|86350.2|86300.2|86350.4|86300.4|86348.1|86298.1|46
1631304900000|2021-09-10 20:15:00|86350.3|86300.3|86348.6|86298.6|86351.2|86301.2|86343.3|86293.3|48
1631304910000|2021-09-10 20:15:10|86348.5|86298.5|86350|86300|86350.8|86300.8|86346.1|86296.1|51
1631304920000|2021-09-10 20:15:20|86350.1|86300.1|86351|86301|86352.1|86302.1|86341.7|86291.7|67
1631304930000|2021-09-10 20:15:30|86351.5|86301.5|86357.6|86307.6|86359.2|86309.2|86347.1|86297.1|39
1631304940000|2021-09-10 20:15:40|86358.4|86308.4|86347.8|86297.8|86358.8|86308.8|86344.1|86294.1|36
1631304950000|2021-09-10 20:15:50|86352.7|86302.7|86354.2|86304.2|86356.1|86306.1|86349.5|86299.5|19
1631304960000|2021-09-10 20:16:00|86353.2|86303.2|86354.2|86304.2|86355.5|86305.5|86352|86302|25
1631304970000|2021-09-10 20:16:10|86354.3|86304.3|86352.9|86302.9|86357.3|86307.3|86351.6|86301.6|28
1631304980000|2021-09-10 20:16:20|86353.9|86303.9|86357|86307|86357.6|86307.6|86353.3|86303.3|8
1631304990000|2021-09-10 20:16:30|86356.6|86306.6|86350.4|86300.4|86360.9|86310.9|86349.1|86299.1|56
1631305000000|2021-09-10 20:16:40|86350.6|86300.6|86347.8|86297.8|86352.6|86302.6|86345.4|86295.4|56
1631305010000|2021-09-10 20:16:50|86349.2|86299.2|86348.6|86298.6|86349.2|86299.2|86344.8|86294.8|41
1631305020000|2021-09-10 20:17:00|86348.8|86298.8|86348.8|86298.8|86349.1|86299.1|86346.2|86296.2|36
1631305030000|2021-09-10 20:17:10|86349.1|86299.1|86348.6|86298.6|86349.4|86299.4|86346|86296|33
1631305040000|2021-09-10 20:17:20|86348|86298|86348.2|86298.2|86348.6|86298.6|86346.1|86296.1|32
1631305050000|2021-09-10 20:17:30|86348.4|86298.4|86348.5|86298.5|86349|86299|86347.4|86297.4|43
1631305060000|2021-09-10 20:17:40|86349|86299|86354|86304|86354|86304|86347.9|86297.9|52
1631305070000|2021-09-10 20:17:50|86353.3|86303.3|86352.7|86302.7|86355.3|86305.3|86350.3|86300.3|52
1631305080000|2021-09-10 20:18:00|86352.4|86302.4|86352.8|86302.8|86353.9|86303.9|86352.2|86302.2|24
1631305090000|2021-09-10 20:18:10|86352.7|86302.7|86350.8|86300.8|86353|86303|86347|86297|42
1631305100000|2021-09-10 20:18:20|86350.7|86300.7|86350.5|86300.5|86351.7|86301.7|86349.4|86299.4|29
1631305110000|2021-09-10 20:18:30|86350.8|86300.8|86350.7|86300.7|86351.7|86301.7|86348.9|86298.9|27
1631305120000|2021-09-10 20:18:40|86350.8|86300.8|86350.7|86300.7|86352.6|86302.6|86349.7|86299.7|29
1631305130000|2021-09-10 20:18:50|86350.5|86300.5|86350.3|86300.3|86350.9|86300.9|86349.7|86299.7|18
1631305140000|2021-09-10 20:19:00|86350.4|86300.4|86349.9|86299.9|86351.6|86301.6|86349.1|86299.1|26
1631305150000|2021-09-10 20:19:10|86349.4|86299.4|86350.7|86300.7|86350.8|86300.8|86346.3|86296.3|42
1631305160000|2021-09-10 20:19:20|86350.9|86300.9|86349.6|86299.6|86350.9|86300.9|86348.7|86298.7|27
1631305170000|2021-09-10 20:19:30|86349.7|86299.7|86350.4|86300.4|86350.4|86300.4|86345.3|86295.3|45
1631305180000|2021-09-10 20:19:40|86350.5|86300.5|86352.1|86302.1|86352.1|86302.1|86349.4|86299.4|32
1631305190000|2021-09-10 20:19:50|86352|86302|86349.2|86299.2|86352|86302|86346|86296|43
1631305200000|2021-09-10 20:20:00|86349.6|86299.6|86350.3|86300.3|86350.3|86300.3|86349.3|86299.3|26
1631305210000|2021-09-10 20:20:10|86349.9|86299.9|86352.9|86302.9|86352.9|86302.9|86349.1|86299.1|32
1631305220000|2021-09-10 20:20:20|86353.2|86303.2|86351.4|86301.4|86353.2|86303.2|86350.9|86300.9|35
1631305230000|2021-09-10 20:20:30|86351.5|86301.5|86354.6|86304.6|86354.6|86304.6|86347.6|86297.6|56
1631305240000|2021-09-10 20:20:40|86354.7|86304.7|86355.1|86305.1|86355.6|86305.6|86350.4|86300.4|52
1631305250000|2021-09-10 20:20:50|86355.2|86305.2|86354.1|86304.1|86355.3|86305.3|86353.1|86303.1|38
1631305260000|2021-09-10 20:21:00|86354.3|86304.3|86355.2|86305.2|86355.7|86305.7|86350.5|86300.5|41
1631305270000|2021-09-10 20:21:10|86354.3|86304.3|86356.5|86306.5|86357.6|86307.6|86353.8|86303.8|38
1631305280000|2021-09-10 20:21:20|86357.3|86307.3|86356.8|86306.8|86357.3|86307.3|86353.8|86303.8|34
1631305290000|2021-09-10 20:21:30|86356.7|86306.7|86347.8|86297.8|86357.2|86307.2|86345.2|86295.2|59
1631305300000|2021-09-10 20:21:40|86347.6|86297.6|86361.6|86311.6|86367.1|86317.1|86347.6|86297.6|49
1631305310000|2021-09-10 20:21:50|86361.8|86311.8|86356.4|86306.4|86362.3|86312.3|86355.9|86305.9|40
1631305320000|2021-09-10 20:22:00|86356.2|86306.2|86357.3|86307.3|86359.3|86309.3|86355.9|86305.9|28
1631305330000|2021-09-10 20:22:10|86357.6|86307.6|86354|86304|86358.5|86308.5|86353.8|86303.8|38
1631305340000|2021-09-10 20:22:20|86353.7|86303.7|86338.3|86288.3|86354.6|86304.6|86337.2|86287.2|46
1631305350000|2021-09-10 20:22:30|86338.4|86288.4|86345.9|86295.9|86345.9|86295.9|86338.4|86288.4|32
1631305360000|2021-09-10 20:22:40|86346|86296|86357.1|86307.1|86357.1|86307.1|86345|86295|51
1631305370000|2021-09-10 20:22:50|86357.2|86307.2|86349.1|86299.1|86358.1|86308.1|86348.2|86298.2|52
1631305380000|2021-09-10 20:23:00|86348.8|86298.8|86347.8|86297.8|86351.1|86301.1|86346|86296|50
1631305390000|2021-09-10 20:23:10|86348.3|86298.3|86347.1|86297.1|86349.4|86299.4|86347.1|86297.1|22
1631305400000|2021-09-10 20:23:20|86346.8|86296.8|86346.5|86296.5|86348.4|86298.4|86346.4|86296.4|16
1631305410000|2021-09-10 20:23:30|86348|86298|86350|86300|86350|86300|86346.5|86296.5|12
1631305420000|2021-09-10 20:23:40|86347.3|86297.3|86346|86296|86349.9|86299.9|86346|86296|12
1631305430000|2021-09-10 20:23:50|86345.9|86295.9|86347.6|86297.6|86348.9|86298.9|86344.4|86294.4|23
1631305440000|2021-09-10 20:24:00|86347.5|86297.5|86343.5|86293.5|86347.5|86297.5|86341.5|86291.5|33
1631305450000|2021-09-10 20:24:10|86343.3|86293.3|86367.4|86317.4|86369.4|86319.4|86341.8|86291.8|46
1631305460000|2021-09-10 20:24:20|86366.4|86316.4|86371.3|86321.3|86377.2|86322.9|86365.4|86306.1|39
1631305470000|2021-09-10 20:24:30|86371.5|86321.5|86365.8|86315.8|86371.6|86321.6|86365.6|86315.6|32
1631305480000|2021-09-10 20:24:40|86365.4|86315.4|86364.9|86314.9|86367.1|86317.1|86363.9|86313.9|22
1631305490000|2021-09-10 20:24:50|86363.8|86313.8|86363.1|86313.1|86363.8|86313.8|86361.7|86311.7|12
1631305500000|2021-09-10 20:25:00|86365.2|86315.2|86365.7|86315.7|86366.7|86316.7|86362.9|86312.9|23
1631305510000|2021-09-10 20:25:10|86366|86316|86364|86314|86366|86316|86362.6|86312.6|23
1631305520000|2021-09-10 20:25:20|86363.7|86313.7|86362.5|86312.5|86365.1|86315.1|86362.5|86312.5|21
1631305530000|2021-09-10 20:25:30|86362.6|86312.6|86370.8|86320.8|86371.5|86321.5|86360.7|86310.7|26
1631305540000|2021-09-10 20:25:40|86371.6|86321.6|86376.5|86326.5|86384.4|86334.4|86368.2|86308.2|75
1631305550000|2021-09-10 20:25:50|86376.6|86326.6|86374.8|86324.8|86381.1|86331.1|86370.5|86320.5|74
1631305560000|2021-09-10 20:26:00|86375|86325|86372.5|86322.5|86377.3|86327.3|86370.1|86320.1|58
1631305570000|2021-09-10 20:26:10|86372.3|86322.3|86374.9|86324.9|86378.4|86328.4|86369.4|86319.4|63
1631305580000|2021-09-10 20:26:20|86374.5|86324.5|86376.8|86326.8|86376.8|86326.8|86371.8|86321.8|31
1631305590000|2021-09-10 20:26:30|86376.2|86326.2|86374.7|86324.7|86376.6|86326.6|86373.1|86323.1|48
1631305600000|2021-09-10 20:26:40|86375.2|86325.2|86376.8|86326.8|86378.1|86328.1|86374.6|86324.6|23
1631305610000|2021-09-10 20:26:50|86375.7|86325.7|86377.5|86327.5|86378.6|86328.6|86375.5|86325.5|17
1631305620000|2021-09-10 20:27:00|86377.6|86327.6|86376.5|86326.5|86378|86328|86376.1|86326.1|24
1631305630000|2021-09-10 20:27:10|86375.6|86325.6|86375.9|86325.9|86379.4|86329.4|86373.2|86323.2|57
1631305640000|2021-09-10 20:27:20|86377.9|86327.9|86377.7|86327.7|86379.4|86329.4|86373.1|86323.1|59
1631305650000|2021-09-10 20:27:30|86377|86327|86368.3|86318.3|86377.8|86327.8|86367.7|86317.7|50
1631305660000|2021-09-10 20:27:40|86368.4|86318.4|86367.2|86317.2|86370|86320|86365.7|86315.7|37
1631305670000|2021-09-10 20:27:50|86366.9|86316.9|86371.8|86321.8|86372.2|86322.2|86366.5|86316.5|44
1631305680000|2021-09-10 20:28:00|86372.7|86322.7|86374.8|86324.8|86378.6|86328.6|86372.7|86322.7|40
1631305690000|2021-09-10 20:28:10|86375|86325|86376.5|86326.5|86377.5|86327.5|86374.8|86324.8|15
1631305700000|2021-09-10 20:28:20|86376.1|86326.1|86375.1|86325.1|86376.6|86326.6|86371.9|86321.9|19
1631305710000|2021-09-10 20:28:30|86375.2|86325.2|86374.5|86324.5|86377.9|86327.9|86371.1|86321.1|63
1631305720000|2021-09-10 20:28:40|86373.8|86323.8|86364.2|86314.2|86376.4|86326.4|86362.1|86312.1|53
1631305730000|2021-09-10 20:28:50|86363.5|86313.5|86377.3|86327.3|86378|86328|86362.4|86312.4|55
1631305740000|2021-09-10 20:29:00|86374.8|86324.8|86375.2|86325.2|86377|86327|86372.6|86322.6|68
1631305750000|2021-09-10 20:29:10|86375|86325|86372.1|86322.1|86375|86325|86365.6|86315.6|74
1631305760000|2021-09-10 20:29:20|86371.2|86321.2|86373.8|86323.8|86377.8|86327.8|86366.8|86316.8|52
1631305770000|2021-09-10 20:29:30|86373.4|86323.4|86373.4|86323.4|86375.1|86325.1|86368.4|86318.4|62
1631305780000|2021-09-10 20:29:40|86374.6|86324.6|86373.3|86323.3|86374.6|86324.6|86366.8|86316.8|48
1631305790000|2021-09-10 20:29:50|86375.7|86325.7|86377.1|86327.1|86390.2|86329.7|86370.6|86313.3|71
1631305800000|2021-09-10 20:30:00|86378|86328|86378|86328|86382.8|86332.8|86373.7|86323.7|66
1631305810000|2021-09-10 20:30:10|86377.8|86327.8|86379.8|86329.8|86380.3|86330.3|86373.4|86323.4|53
1631305820000|2021-09-10 20:30:20|86380.2|86330.2|86376|86326|86381.1|86331.1|86373.8|86323.8|27
1631305830000|2021-09-10 20:30:30|86375.7|86325.7|86377.9|86327.9|86383.3|86333.3|86373.8|86323.8|30
1631305840000|2021-09-10 20:30:40|86378.1|86328.1|86378.2|86328.2|86384|86334|86374.9|86324.9|72
1631305850000|2021-09-10 20:30:50|86375.7|86325.7|86380.4|86330.4|86386.4|86336.4|86375.7|86325.7|58
1631305860000|2021-09-10 20:31:00|86382.5|86332.5|86385.1|86335.1|86387.7|86337.7|86377.2|86327.2|75
1631305870000|2021-09-10 20:31:10|86383.5|86333.5|86379.9|86329.9|86390.2|86340.2|86377.4|86327.4|72
1631305880000|2021-09-10 20:31:20|86381.5|86331.5|86381.1|86331.1|86386.1|86336.1|86379.2|86329.2|48
1631305890000|2021-09-10 20:31:30|86381.2|86331.2|86379.3|86329.3|86386.3|86336.3|86378.2|86328.2|66
1631305900000|2021-09-10 20:31:40|86379.6|86329.6|86379.1|86329.1|86381.7|86331.7|86379|86329|20
1631305910000|2021-09-10 20:31:50|86378.8|86328.8|86385.3|86335.3|86385.7|86335.7|86378.6|86328.6|33
1631305920000|2021-09-10 20:32:00|86382.3|86332.3|86385.3|86335.3|86387.6|86337.6|86380.3|86330.3|62
1631305930000|2021-09-10 20:32:10|86385.6|86335.6|86386.2|86336.2|86391.8|86341.8|86383.3|86333.3|61
1631305940000|2021-09-10 20:32:20|86388.4|86338.4|86389.9|86339.9|86393.9|86343.9|86386.3|86336.3|61
1631305950000|2021-09-10 20:32:30|86390.2|86340.2|86387.2|86337.2|86392.7|86342.7|86387.2|86337.2|36
1631305960000|2021-09-10 20:32:40|86389.6|86339.6|86388.4|86338.4|86394.1|86344.1|86383.1|86333.1|69
1631305970000|2021-09-10 20:32:50|86387.3|86337.3|86390.4|86340.4|86393.5|86343.5|86387.3|86337.3|58
1631305980000|2021-09-10 20:33:00|86390.5|86340.5|86390.5|86340.5|86393.2|86343.2|86389.3|86339.3|41
1631305990000|2021-09-10 20:33:10|86390.9|86340.9|86388.5|86338.5|86393|86343|86385.4|86335.4|57
1631306000000|2021-09-10 20:33:20|86388.6|86338.6|86389.4|86339.4|86394.2|86344.2|86387.8|86337.8|51
1631306010000|2021-09-10 20:33:30|86389.8|86339.8|86390.7|86340.7|86393.5|86343.5|86389.1|86339.1|64
1631306020000|2021-09-10 20:33:40|86391|86341|86392.8|86342.8|86394.7|86344.7|86388.9|86338.9|59
1631306030000|2021-09-10 20:33:50|86393.9|86343.9|86392.6|86342.6|86394.2|86344.2|86389.5|86339.5|25
1631306040000|2021-09-10 20:34:00|86391.8|86341.8|86391.4|86341.4|86392.9|86342.9|86391|86341|26
1631306050000|2021-09-10 20:34:10|86391.7|86341.7|86391.8|86341.8|86395.1|86345.1|86388.3|86338.3|71
1631306060000|2021-09-10 20:34:20|86390.2|86340.2|86393.2|86343.2|86394.5|86344.5|86389.1|86339.1|55
1631306070000|2021-09-10 20:34:30|86393.1|86343.1|86392.5|86342.5|86394.9|86344.9|86391.9|86341.9|45
1631306080000|2021-09-10 20:34:40|86392.3|86342.3|86392.4|86342.4|86394.1|86344.1|86391.3|86341.3|42
1631306090000|2021-09-10 20:34:50|86393.3|86343.3|86390.7|86340.7|86395.3|86345.3|86388.5|86338.5|24
1631306100000|2021-09-10 20:35:00|86391.1|86341.1|86389.1|86339.1|86392.1|86342.1|86386.5|86336.5|16
1631306110000|2021-09-10 20:35:10|86388|86338|86389.5|86339.5|86390.4|86340.4|86388|86338|14
1631306120000|2021-09-10 20:35:20|86390.3|86340.3|86391.9|86341.9|86395.6|86345.6|86390|86340|21
1631306130000|2021-09-10 20:35:30|86392.1|86342.1|86389.3|86339.3|86394|86344|86388.1|86338.1|54
1631306140000|2021-09-10 20:35:40|86388.2|86338.2|86386.4|86336.4|86391|86341|86385.6|86335.6|25
1631306150000|2021-09-10 20:35:50|86387.7|86337.7|86387.6|86337.6|86389.8|86339.8|86384.1|86334.1|37
1631306160000|2021-09-10 20:36:00|86387.7|86337.7|86390.3|86340.3|86393.4|86343.4|86385.6|86335.6|62
1631306170000|2021-09-10 20:36:10|86388.9|86338.9|86390.9|86340.9|86391.7|86341.7|86388.5|86338.5|18
1631476800000|2021-09-12 20:00:00|86429|86295|86429|86295|86429|86295|86429|86295|1
1631476820000|2021-09-12 20:00:20|86393.5|86259.5|86393.5|86259.5|86393.5|86259.5|86393.5|86259.5|1
1631477010000|2021-09-12 20:03:30|86358.6|86224.6|86358.6|86224.6|86358.6|86224.6|86358.6|86224.6|1
1631477060000|2021-09-12 20:04:20|86398.5|86264.5|86394|86260|86398.5|86264.5|86360.4|86226.4|3
1631477100000|2021-09-12 20:05:00|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|1
1631477280000|2021-09-12 20:08:00|86394|86260|86394|86260|86394|86260|86394|86260|1
1631477400000|2021-09-12 20:10:00|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|1
1631477510000|2021-09-12 20:11:50|86394|86260|86394|86260|86394|86260|86394|86260|1
1631477650000|2021-09-12 20:14:10|86360.4|86226.4|86360.4|86226.4|86360.4|86226.4|86360.4|86226.4|1
1631477700000|2021-09-12 20:15:00|86393|86259|86393|86259|86393|86259|86393|86259|1
1631477840000|2021-09-12 20:17:20|86360.4|86226.4|86360.4|86226.4|86360.4|86226.4|86360.4|86226.4|1
1631477990000|2021-09-12 20:19:50|86391.5|86257.5|86392.5|86258.5|86392.5|86258.5|86391.5|86257.5|2
1631478200000|2021-09-12 20:23:20|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|86422.3|86288.3|1
1631478210000|2021-09-12 20:23:30|86395|86261|86395|86261|86403.2|86269.2|86395|86261|3
1631478230000|2021-09-12 20:23:50|86425.9|86291.9|86425.9|86291.9|86425.9|86291.9|86425.9|86291.9|1
1631478630000|2021-09-12 20:30:30|86395|86261|86395|86261|86395|86261|86395|86261|1
1631478660000|2021-09-12 20:31:00|86397.5|86263.5|86397.5|86263.5|86397.5|86263.5|86397.5|86263.5|1
1631478680000|2021-09-12 20:31:20|86381|86247|86400.6|86266.6|86408.4|86274.4|86380.5|86246.5|6
1631478690000|2021-09-12 20:31:30|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|1
1631478700000|2021-09-12 20:31:40|86412.1|86278.1|86397.8|86263.8|86412.1|86278.1|86397.8|86263.8|2
1631478720000|2021-09-12 20:32:00|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|1
1631478730000|2021-09-12 20:32:10|86398.1|86264.1|86398.1|86264.1|86398.1|86264.1|86398.1|86264.1|1
1631478750000|2021-09-12 20:32:30|86415.5|86281.5|86415.5|86281.5|86415.5|86281.5|86415.5|86281.5|1
1631478770000|2021-09-12 20:32:50|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|1
1631478780000|2021-09-12 20:33:00|86406.1|86272.1|86406.1|86272.1|86406.1|86272.1|86406.1|86272.1|1
1631478790000|2021-09-12 20:33:10|86412.2|86278.2|86412.2|86278.2|86412.2|86278.2|86412.2|86278.2|1
1631478800000|2021-09-12 20:33:20|86415.5|86281.5|86415.5|86281.5|86415.5|86281.5|86415.5|86281.5|1
1631478810000|2021-09-12 20:33:30|86389|86255|86389|86255|86389|86255|86389|86255|1
1631478850000|2021-09-12 20:34:10|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|1
1631479000000|2021-09-12 20:36:40|86354.9|86220.9|86354.9|86220.9|86354.9|86220.9|86354.9|86220.9|1
1631479080000|2021-09-12 20:38:00|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|86415.7|86281.7|1
1631479180000|2021-09-12 20:39:40|86354.9|86220.9|86354.9|86220.9|86354.9|86220.9|86354.9|86220.9|1
1631480150000|2021-09-12 20:55:50|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|86389.5|86255.5|1
1631480360000|2021-09-12 20:59:20|86347.6|86213.6|86381|86247|86381|86247|86347.6|86213.6|2
1631480390000|2021-09-12 20:59:50|86407.6|86273.6|86407.6|86273.6|86407.6|86273.6|86407.6|86273.6|1
1631480400000|2021-09-12 21:00:00|86340.3|86206.3|86374.9|86240.9|86378.9|86244.9|86340.3|86206.3|3
1631480410000|2021-09-12 21:00:10|86368|86234|86368|86234|86368|86234|86368|86234|1
1631480430000|2021-09-12 21:00:30|86392.5|86258.5|86392.5|86258.5|86392.5|86258.5|86392.5|86258.5|1
1631480450000|2021-09-12 21:00:50|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|1
1631480460000|2021-09-12 21:01:00|86382.2|86248.2|86382.2|86248.2|86382.2|86248.2|86382.2|86248.2|1
1631480470000|2021-09-12 21:01:10|86368|86234|86368|86234|86368|86234|86368|86234|1
1631480480000|2021-09-12 21:01:20|86397.9|86263.9|86397.9|86263.9|86397.9|86263.9|86397.9|86263.9|1
1631480500000|2021-09-12 21:01:40|86399.7|86265.7|86392.5|86258.5|86399.7|86265.7|86392.5|86258.5|2
1631480520000|2021-09-12 21:02:00|86382.2|86248.2|86382.2|86248.2|86382.2|86248.2|86382.2|86248.2|1
1631480530000|2021-09-12 21:02:10|86399.7|86265.7|86399.7|86265.7|86399.7|86265.7|86399.7|86265.7|1
1631480540000|2021-09-12 21:02:20|86397.9|86263.9|86397.9|86263.9|86397.9|86263.9|86397.9|86263.9|1
1631480550000|2021-09-12 21:02:30|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|1
1631480560000|2021-09-12 21:02:40|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|1
1631480640000|2021-09-12 21:04:00|86349.9|86215.9|86369|86235|86378.7|86244.7|86349.9|86215.9|3
1631480660000|2021-09-12 21:04:20|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|1
1631480670000|2021-09-12 21:04:30|86404.3|86270.3|86385.8|86251.8|86404.3|86270.3|86385.8|86251.8|2
1631480680000|2021-09-12 21:04:40|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|1
1631480700000|2021-09-12 21:05:00|86372.5|86238.5|86370|86236|86372.5|86238.5|86368|86234|4
1631480710000|2021-09-12 21:05:10|86406.3|86272.3|86406.3|86272.3|86406.3|86272.3|86406.3|86272.3|1
1631480720000|2021-09-12 21:05:20|86406.9|86272.9|86386.6|86252.6|86406.9|86272.9|86386.6|86252.6|2
1631480730000|2021-09-12 21:05:30|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|86406.9|86272.9|1
1631480740000|2021-09-12 21:05:40|86371|86237|86350.3|86216.3|86371|86237|86349.5|86215.5|9
1631480750000|2021-09-12 21:05:50|86358.8|86224.8|86404.3|86270.3|86404.3|86270.3|86349.5|86215.5|4
1631480760000|2021-09-12 21:06:00|86377|86243|86349.9|86215.9|86377|86243|86349.5|86215.5|5
1631480770000|2021-09-12 21:06:10|86359.4|86225.4|86349.9|86215.9|86367.6|86233.6|86349.9|86215.9|4
1631480780000|2021-09-12 21:06:20|86358.8|86224.8|86388|86254|86406.9|86272.9|86349.5|86215.5|8
1631480790000|2021-09-12 21:06:30|86387.2|86253.2|86375|86241|86387.2|86253.2|86341|86207|11
1631480800000|2021-09-12 21:06:40|86350.7|86216.7|86350.7|86216.7|86350.7|86216.7|86350.7|86216.7|1
1631480810000|2021-09-12 21:06:50|86368.8|86234.8|86361.8|86227.8|86368.8|86234.8|86350.1|86216.1|11
1631480820000|2021-09-12 21:07:00|86405.1|86271.1|86397.2|86263.2|86405.1|86271.1|86397.2|86263.2|2
1631480830000|2021-09-12 21:07:10|86408.7|86274.7|86388.5|86254.5|86408.7|86274.7|86388.5|86254.5|2
1631480840000|2021-09-12 21:07:20|86376.1|86242.1|86374.9|86240.9|86376.1|86242.1|86374.9|86240.9|3
1631480850000|2021-09-12 21:07:30|86407|86273|86403|86269|86407|86273|86403|86269|2
1631480860000|2021-09-12 21:07:40|86393.5|86259.5|86393.5|86259.5|86393.5|86259.5|86393.5|86259.5|1
1631480880000|2021-09-12 21:08:00|86408.3|86274.3|86408.3|86274.3|86408.3|86274.3|86408.3|86274.3|1
1631480890000|2021-09-12 21:08:10|86394.4|86260.4|86366.6|86232.6|86394.4|86260.4|86366.6|86232.6|5
1631480900000|2021-09-12 21:08:20|86366.8|86232.8|86370.2|86236.2|86370.2|86236.2|86366.8|86232.8|2
1631480910000|2021-09-12 21:08:30|86400.1|86266.1|86400|86266|86400.1|86266.1|86400|86266|2
1631480920000|2021-09-12 21:08:40|86397.2|86263.2|86397.2|86263.2|86397.2|86263.2|86397.2|86263.2|1
1631480930000|2021-09-12 21:08:50|86400|86266|86400|86266|86400|86266|86400|86266|1
1631480940000|2021-09-12 21:09:00|86408.3|86274.3|86408.3|86274.3|86408.3|86274.3|86408.3|86274.3|1
1631480960000|2021-09-12 21:09:20|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|1
1631480990000|2021-09-12 21:09:50|86394.2|86260.2|86355.9|86221.9|86394.2|86260.2|86355.9|86221.9|3
1631481000000|2021-09-12 21:10:00|86360.9|86226.9|86381.6|86247.6|86408.7|86274.7|86341.8|86207.8|10
1631481020000|2021-09-12 21:10:20|86373|86239|86408.3|86274.3|86408.3|86274.3|86373|86239|2
1631481030000|2021-09-12 21:10:30|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|1
1631481050000|2021-09-12 21:10:50|86406.7|86272.7|86406.7|86272.7|86406.7|86272.7|86406.7|86272.7|1
1631481060000|2021-09-12 21:11:00|86376.6|86242.6|86351.8|86217.8|86376.6|86242.6|86351.8|86217.8|2
1631481070000|2021-09-12 21:11:10|86351|86217|86406.3|86272.3|86406.3|86272.3|86351|86217|2
1631481080000|2021-09-12 21:11:20|86400|86266|86400|86266|86400|86266|86400|86266|1
1631481090000|2021-09-12 21:11:30|86385.8|86251.8|86385.8|86251.8|86385.8|86251.8|86385.8|86251.8|1
1631481100000|2021-09-12 21:11:40|86395.3|86261.3|86407.3|86273.3|86407.3|86273.3|86395.3|86261.3|2
1631481110000|2021-09-12 21:11:50|86407.1|86273.1|86407.1|86273.1|86407.1|86273.1|86407.1|86273.1|1
1631481120000|2021-09-12 21:12:00|86407.3|86273.3|86408.3|86274.3|86408.3|86274.3|86407.3|86273.3|2
1631481130000|2021-09-12 21:12:10|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|1
1631481140000|2021-09-12 21:12:20|86395.8|86261.8|86385.6|86251.6|86403.7|86269.7|86385.6|86251.6|6
1631481160000|2021-09-12 21:12:40|86386.1|86252.1|86386.1|86252.1|86386.1|86252.1|86386.1|86252.1|1
1631481170000|2021-09-12 21:12:50|86400.2|86266.2|86400.2|86266.2|86400.2|86266.2|86400.2|86266.2|1
1631481180000|2021-09-12 21:13:00|86402.1|86268.1|86385.8|86251.8|86402.1|86268.1|86385.8|86251.8|2
1631481190000|2021-09-12 21:13:10|86378.5|86244.5|86378.5|86244.5|86378.5|86244.5|86378.5|86244.5|1
1631481200000|2021-09-12 21:13:20|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|86408.7|86274.7|1
1631481220000|2021-09-12 21:13:40|86406.7|86272.7|86406.7|86272.7|86406.7|86272.7|86406.7|86272.7|1
1631481230000|2021-09-12 21:13:50|86389.3|86255.3|86383.5|86249.5|86408.7|86274.7|86383.5|86249.5|4
1631481240000|2021-09-12 21:14:00|86383.4|86249.4|86383.5|86249.5|86383.5|86249.5|86383.4|86249.4|2
1631481250000|2021-09-12 21:14:10|86366.3|86232.3|86338.4|86204.4|86366.5|86232.5|86334|86200|4
1631481260000|2021-09-12 21:14:20|86368.5|86234.5|86378.6|86244.6|86401.1|86267.1|86368.5|86234.5|3
1631481270000|2021-09-12 21:14:30|86366.4|86232.4|86366.6|86232.6|86373.6|86239.6|86366.4|86232.4|4
1631481280000|2021-09-12 21:14:40|86338.5|86204.5|86371.4|86237.4|86386.1|86252.1|86338.5|86204.5|6
1631481290000|2021-09-12 21:14:50|86368.2|86234.2|86341.2|86207.2|86368.2|86234.2|86341.2|86207.2|2
1631481300000|2021-09-12 21:15:00|86341.6|86207.6|86363.5|86229.5|86371.9|86237.9|86341.6|86207.6|6
1631481310000|2021-09-12 21:15:10|86364.5|86230.5|86372|86238|86399.2|86265.2|86364.5|86230.5|6
1631481320000|2021-09-12 21:15:20|86381.9|86247.9|86401.4|86267.4|86401.4|86267.4|86357|86223|5
1631481330000|2021-09-12 21:15:30|86381.5|86247.5|86375|86241|86388.2|86254.2|86375|86241|4
1631481340000|2021-09-12 21:15:40|86373.1|86239.1|86388.8|86254.8|86388.8|86254.8|86372.8|86238.8|5
1631481350000|2021-09-12 21:15:50|86381.7|86247.7|86369.9|86235.9|86381.7|86247.7|86369.9|86235.9|2
1631481360000|2021-09-12 21:16:00|86376.8|86242.8|86342.3|86208.3|86376.8|86242.8|86342.3|86208.3|3
1631481370000|2021-09-12 21:16:10|86404.2|86270.2|86404.2|86270.2|86404.2|86270.2|86404.2|86270.2|1
1631481380000|2021-09-12 21:16:20|86409.4|86275.4|86390.7|86256.7|86409.4|86275.4|86390.7|86256.7|3
1631481390000|2021-09-12 21:16:30|86390.6|86256.6|86404.3|86270.3|86404.3|86270.3|86390.6|86256.6|2
1631481400000|2021-09-12 21:16:40|86404.2|86270.2|86404.3|86270.3|86404.3|86270.3|86404.2|86270.2|2
1631481410000|2021-09-12 21:16:50|86390.6|86256.6|86389.2|86255.2|86390.6|86256.6|86389.2|86255.2|2
1631481420000|2021-09-12 21:17:00|86368|86234|86403.3|86269.3|86403.3|86269.3|86368|86234|2
1631481440000|2021-09-12 21:17:20|86389.2|86255.2|86403.2|86269.2|86403.2|86269.2|86389|86255|3
1631481450000|2021-09-12 21:17:30|86403.3|86269.3|86403.3|86269.3|86403.3|86269.3|86403.3|86269.3|1
1631481460000|2021-09-12 21:17:40|86389.2|86255.2|86398.5|86264.5|86398.5|86264.5|86365.3|86231.3|7
1631481470000|2021-09-12 21:17:50|86342.6|86208.6|86342.6|86208.6|86342.6|86208.6|86342.6|86208.6|1
1631481490000|2021-09-12 21:18:10|86403.4|86269.4|86403.4|86269.4|86403.4|86269.4|86403.4|86269.4|1
1631481500000|2021-09-12 21:18:20|86409|86275|86368.2|86234.2|86409|86275|86368.2|86234.2|3
1631481510000|2021-09-12 21:18:30|86342.6|86208.6|86342.6|86208.6|86342.6|86208.6|86342.6|86208.6|1
1631481520000|2021-09-12 21:18:40|86371.1|86237.1|86402.1|86268.1|86402.1|86268.1|86353|86219|4
1631481530000|2021-09-12 21:18:50|86387.8|86253.8|86388.8|86254.8|86388.9|86254.9|86387.8|86253.8|3
1631481540000|2021-09-12 21:19:00|86402|86268|86367.9|86233.9|86402|86268|86367.7|86233.7|5
1631481550000|2021-09-12 21:19:10|86389.3|86255.3|86403.3|86269.3|86403.3|86269.3|86342.1|86208.1|4
1631481560000|2021-09-12 21:19:20|86403.4|86269.4|86403.4|86269.4|86403.4|86269.4|86403.4|86269.4|1
1631481570000|2021-09-12 21:19:30|86389.5|86255.5|86399|86265|86399|86265|86371.7|86237.7|4
1631481580000|2021-09-12 21:19:40|86356.6|86222.6|86356.6|86222.6|86356.6|86222.6|86356.6|86222.6|1
1631481590000|2021-09-12 21:19:50|86343.1|86209.1|86409.4|86275.4|86409.4|86275.4|86343.1|86209.1|3
1631481600000|2021-09-12 21:20:00|86387.8|86253.8|86348.7|86214.7|86387.8|86253.8|86348.7|86214.7|5
1631481610000|2021-09-12 21:20:10|86353.5|86219.5|86344.3|86210.3|86353.5|86219.5|86344.1|86210.1|3
1631481620000|2021-09-12 21:20:20|86344.1|86210.1|86409.4|86275.4|86409.4|86275.4|86343.8|86209.8|3
1631481630000|2021-09-12 21:20:30|86404.5|86270.5|86386.4|86252.4|86404.5|86270.5|86386.4|86252.4|3
1631481640000|2021-09-12 21:20:40|86371.3|86237.3|86409|86275|86409|86275|86370.3|86236.3|3
1631481650000|2021-09-12 21:20:50|86391.2|86257.2|86366.6|86232.6|86391.2|86257.2|86366.6|86232.6|3
1631481660000|2021-09-12 21:21:00|86367|86233|86361.6|86227.6|86367|86233|86354.4|86220.4|3
1631481670000|2021-09-12 21:21:10|86361.5|86227.5|86402.8|86268.8|86402.8|86268.8|86346.9|86212.9|4
1631481680000|2021-09-12 21:21:20|86387.7|86253.7|86384.2|86250.2|86387.7|86253.7|86384.2|86250.2|2
1631481690000|2021-09-12 21:21:30|86385.3|86251.3|86408.1|86274.1|86408.1|86274.1|86357.5|86223.5|9
1631481700000|2021-09-12 21:21:40|86411.3|86277.3|86343.2|86209.2|86411.3|86277.3|86343.2|86209.2|4
1631481720000|2021-09-12 21:22:00|86409.4|86275.4|86409.4|86275.4|86409.4|86275.4|86409.4|86275.4|1
1631481730000|2021-09-12 21:22:10|86404.4|86270.4|86390.9|86256.9|86404.4|86270.4|86390.9|86256.9|2
1631481740000|2021-09-12 21:22:20|86369.4|86235.4|86365.1|86231.1|86372.8|86238.8|86365.1|86231.1|3
1631481750000|2021-09-12 21:22:30|86353.6|86219.6|86404|86270|86404|86270|86345.8|86211.8|4
1631481760000|2021-09-12 21:22:40|86390.5|86256.5|86390.5|86256.5|86390.5|86256.5|86390.5|86256.5|1
1631481770000|2021-09-12 21:22:50|86368.6|86234.6|86404.3|86270.3|86404.3|86270.3|86368.6|86234.6|2
1631481780000|2021-09-12 21:23:00|86390.5|86256.5|86390.5|86256.5|86390.5|86256.5|86390.5|86256.5|1
1631481790000|2021-09-12 21:23:10|86390.7|86256.7|86373.3|86239.3|86391|86257|86373.3|86239.3|3
1631481800000|2021-09-12 21:23:20|86376.1|86242.1|86401|86267|86401|86267|86375.9|86241.9|6
1631481810000|2021-09-12 21:23:30|86404.8|86270.8|86389.6|86255.6|86404.8|86270.8|86389.6|86255.6|3
1631481820000|2021-09-12 21:23:40|86403.3|86269.3|86403.3|86269.3|86403.3|86269.3|86403.3|86269.3|1
1631481830000|2021-09-12 21:23:50|86400.7|86266.7|86400.7|86266.7|86400.7|86266.7|86400.7|86266.7|1
1631481840000|2021-09-12 21:24:00|86387.2|86253.2|86403.3|86269.3|86403.3|86269.3|86387.2|86253.2|3
1631481850000|2021-09-12 21:24:10|86386.3|86252.3|86360.3|86226.3|86386.6|86252.6|86360.3|86226.3|4
1631481860000|2021-09-12 21:24:20|86367.4|86233.4|86411.3|86277.3|86411.3|86277.3|86347.5|86213.5|4
1631481870000|2021-09-12 21:24:30|86404.3|86270.3|86342.2|86208.2|86404.3|86270.3|86342.2|86208.2|2
1631481880000|2021-09-12 21:24:40|86348|86214|86398.4|86264.4|86398.4|86264.4|86346|86212|7
1631481890000|2021-09-12 21:24:50|86402.3|86268.3|86365.8|86231.8|86402.3|86268.3|86365.8|86231.8|3
1631481900000|2021-09-12 21:25:00|86390.5|86256.5|86409.3|86275.3|86409.3|86275.3|86341.9|86207.9|3
1631481910000|2021-09-12 21:25:10|86404.2|86270.2|86391.1|86257.1|86404.9|86270.9|86391.1|86257.1|3
1631481920000|2021-09-12 21:25:20|86369.1|86235.1|86404.3|86270.3|86404.3|86270.3|86369.1|86235.1|2
1631481930000|2021-09-12 21:25:30|86390.1|86256.1|86389.4|86255.4|86390.1|86256.1|86389.4|86255.4|2
1631481940000|2021-09-12 21:25:40|86389.3|86255.3|86368.5|86234.5|86390|86256|86367.9|86233.9|5
1631481950000|2021-09-12 21:25:50|86375.8|86241.8|86400.2|86266.2|86400.2|86266.2|86356.4|86222.4|4
1631481960000|2021-09-12 21:26:00|86378.8|86244.8|86385.9|86251.9|86386.2|86252.2|86378.7|86244.7|4
1631481970000|2021-09-12 21:26:10|86389.8|86255.8|86340.7|86206.7|86394.8|86260.8|86340.7|86206.7|4
1631481980000|2021-09-12 21:26:20|86340.2|86206.2|86409.3|86275.3|86409.3|86275.3|86340.2|86206.2|2
1631481990000|2021-09-12 21:26:30|86404|86270|86367.2|86233.2|86404|86270|86367.2|86233.2|4
1631482000000|2021-09-12 21:26:40|86340.2|86206.2|86340.2|86206.2|86340.2|86206.2|86340.2|86206.2|1
1631482010000|2021-09-12 21:26:50|86409.2|86275.2|86409.2|86275.2|86409.2|86275.2|86409.2|86275.2|1
1631482020000|2021-09-12 21:27:00|86403.9|86269.9|86390|86256|86403.9|86269.9|86389.7|86255.7|3
1631482030000|2021-09-12 21:27:10|86390.1|86256.1|86403.9|86269.9|86403.9|86269.9|86367.6|86233.6|5
1631482050000|2021-09-12 21:27:30|86389.7|86255.7|86389.7|86255.7|86389.7|86255.7|86389.7|86255.7|1
1631482060000|2021-09-12 21:27:40|86367.2|86233.2|86403.9|86269.9|86403.9|86269.9|86367.1|86233.1|4
1631482070000|2021-09-12 21:27:50|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|86400.3|86266.3|1
1631482080000|2021-09-12 21:28:00|86386.6|86252.6|86397.5|86263.5|86397.5|86263.5|86367.6|86233.6|5
1631482100000|2021-09-12 21:28:20|86379.6|86245.6|86399.1|86265.1|86399.1|86265.1|86379.6|86245.6|3
1631482110000|2021-09-12 21:28:30|86384.6|86250.6|86384.6|86250.6|86384.6|86250.6|86384.6|86250.6|1
1631482120000|2021-09-12 21:28:40|86384.7|86250.7|86386.3|86252.3|86386.3|86252.3|86366.7|86232.7|5
1631482130000|2021-09-12 21:28:50|86379.4|86245.4|86348.3|86214.3|86379.4|86245.4|86347.3|86213.3|4
1631482140000|2021-09-12 21:29:00|86346.3|86212.3|86342.6|86208.6|86346.3|86212.3|86342.6|86208.6|3
1631482150000|2021-09-12 21:29:10|86340.3|86206.3|86409.2|86275.2|86409.2|86275.2|86340.3|86206.3|2
1631482160000|2021-09-12 21:29:20|86403.8|86269.8|86389.5|86255.5|86403.8|86269.8|86389.5|86255.5|2
1631482170000|2021-09-12 21:29:30|86367|86233|86367|86233|86367|86233|86367|86233|1
1631482180000|2021-09-12 21:29:40|86340.3|86206.3|86386.5|86252.5|86386.5|86252.5|86340.3|86206.3|5
1631482190000|2021-09-12 21:29:50|86398.1|86264.1|86379.6|86245.6|86402.4|86268.4|86379.6|86245.6|4
1631482200000|2021-09-12 21:30:00|86386.6|86252.6|86354.7|86220.7|86387|86253|86354.7|86220.7|5
1631482210000|2021-09-12 21:30:10|86341.8|86207.8|86401.3|86267.3|86401.3|86267.3|86341.8|86207.8|7
1631482220000|2021-09-12 21:30:20|86404.7|86270.7|86372.7|86238.7|86404.7|86270.7|86372.7|86238.7|7
1631482230000|2021-09-12 21:30:30|86372|86238|86404.7|86270.7|86404.7|86270.7|86348|86214|5
1631482240000|2021-09-12 21:30:40|86392.1|86258.1|86392.3|86258.3|86392.4|86258.4|86391.9|86257.9|4
1631482250000|2021-09-12 21:30:50|86372.2|86238.2|86402.3|86268.3|86402.3|86268.3|86348.6|86214.6|5
1631482260000|2021-09-12 21:31:00|86398.7|86264.7|86381.2|86247.2|86398.7|86264.7|86381.2|86247.2|4
1631482270000|2021-09-12 21:31:10|86369|86235|86409.4|86275.4|86409.4|86275.4|86349.1|86215.1|5
1631482280000|2021-09-12 21:31:20|86404.5|86270.5|86391.5|86257.5|86404.5|86270.5|86391.5|86257.5|3
1631482290000|2021-09-12 21:31:30|86391.6|86257.6|86398.6|86264.6|86398.6|86264.6|86354.5|86220.5|5
1631482300000|2021-09-12 21:31:40|86398.8|86264.8|86381|86247|86398.8|86264.8|86367.8|86233.8|6
1631482310000|2021-09-12 21:31:50|86363.3|86229.3|86398.5|86264.5|86398.5|86264.5|86363.1|86229.1|3
1631482320000|2021-09-12 21:32:00|86402.7|86268.7|86388|86254|86402.7|86268.7|86388|86254|3
1631482330000|2021-09-12 21:32:10|86391.2|86257.2|86404.2|86270.2|86404.2|86270.2|86391|86257|3
1631482340000|2021-09-12 21:32:20|86391.1|86257.1|86367.5|86233.5|86391.1|86257.1|86367.5|86233.5|3
1631482350000|2021-09-12 21:32:30|86364.6|86230.6|86402.6|86268.6|86402.6|86268.6|86352.4|86218.4|8
1631482360000|2021-09-12 21:32:40|86348.6|86214.6|86348.4|86214.4|86348.6|86214.6|86348.1|86214.1|4
1631482370000|2021-09-12 21:32:50|86369.5|86235.5|86388.2|86254.2|86388.2|86254.2|86348.6|86214.6|7
1631482380000|2021-09-12 21:33:00|86384.4|86250.4|86348.5|86214.5|86384.4|86250.4|86348.5|86214.5|7
1631482390000|2021-09-12 21:33:10|86348.1|86214.1|86391.4|86257.4|86391.4|86257.4|86348.1|86214.1|6
1631482400000|2021-09-12 21:33:20|86393.5|86259.5|86376.2|86242.2|86393.5|86259.5|86376.2|86242.2|5
1631482410000|2021-09-12 21:33:30|86381.3|86247.3|86388.5|86254.5|86388.5|86254.5|86375.9|86241.9|9
1631482420000|2021-09-12 21:33:40|86384.3|86250.3|86373.5|86239.5|86386.2|86252.2|86373.5|86239.5|3
1631482430000|2021-09-12 21:33:50|86373.7|86239.7|86390.3|86256.3|86390.3|86256.3|86373.6|86239.6|3
1631482440000|2021-09-12 21:34:00|86348.4|86214.4|86348.4|86214.4|86348.4|86214.4|86348.4|86214.4|1
1631482450000|2021-09-12 21:34:10|86348.7|86214.7|86398.7|86264.7|86398.7|86264.7|86348.4|86214.4|3
1631482460000|2021-09-12 21:34:20|86384.3|86250.3|86377.9|86243.9|86384.3|86250.3|86348.4|86214.4|3
1631482470000|2021-09-12 21:34:30|86360.7|86226.7|86390.3|86256.3|86390.3|86256.3|86360.7|86226.7|5
1631482480000|2021-09-12 21:34:40|86379.9|86245.9|86373.6|86239.6|86379.9|86245.9|86373.6|86239.6|2
1631482490000|2021-09-12 21:34:50|86379.9|86245.9|86348.5|86214.5|86379.9|86245.9|86348.5|86214.5|4
1631482520000|2021-09-12 21:35:20|86397.5|86263.5|86348.5|86214.5|86397.5|86263.5|86348.5|86214.5|2
1631482530000|2021-09-12 21:35:30|86348.8|86214.8|86349.2|86215.2|86349.2|86215.2|86348.5|86214.5|4
1631482540000|2021-09-12 21:35:40|86348.9|86214.9|86334.5|86200.5|86349.2|86215.2|86334.5|86200.5|5
1631482550000|2021-09-12 21:35:50|86341.7|86207.7|86348.5|86214.5|86348.5|86214.5|86341.4|86207.4|3
1631482560000|2021-09-12 21:36:00|86348.6|86214.6|86348.6|86214.6|86348.6|86214.6|86348.6|86214.6|1
1631482570000|2021-09-12 21:36:10|86348.2|86214.2|86349.2|86215.2|86349.2|86215.2|86348.2|86214.2|3
1631482580000|2021-09-12 21:36:20|86348.9|86214.9|86402.4|86268.4|86402.4|86268.4|86348|86214|6
1631482590000|2021-09-12 21:36:30|86395.8|86261.8|86374|86240|86395.8|86261.8|86374|86240|2
1631482600000|2021-09-12 21:36:40|86373.8|86239.8|86382.2|86248.2|86382.2|86248.2|86358.9|86224.9|5
1631482610000|2021-09-12 21:36:50|86386|86252|86367.6|86233.6|86386|86252|86367.6|86233.6|4
1631482620000|2021-09-12 21:37:00|86362.8|86228.8|86359.8|86225.8|86363.4|86229.4|86359.4|86225.4|5
1631482630000|2021-09-12 21:37:10|86361.8|86227.8|86396.1|86262.1|86396.1|86262.1|86361.8|86227.8|5
1631482640000|2021-09-12 21:37:20|86386.5|86252.5|86383|86249|86386.5|86252.5|86383|86249|2
1631482650000|2021-09-12 21:37:30|86374.5|86240.5|86390.8|86256.8|86390.8|86256.8|86374.5|86240.5|4
1631482660000|2021-09-12 21:37:40|86349.9|86215.9|86349.9|86215.9|86349.9|86215.9|86349.9|86215.9|1
1631482680000|2021-09-12 21:38:00|86378.5|86244.5|86396.2|86262.2|86396.2|86262.2|86369.3|86235.3|3
1631482690000|2021-09-12 21:38:10|86391.1|86257.1|86377|86243|86391.1|86257.1|86374.9|86240.9|4
1631482700000|2021-09-12 21:38:20|86376.5|86242.5|86362.6|86228.6|86376.5|86242.5|86362.6|86228.6|2
1631482710000|2021-09-12 21:38:30|86367.7|86233.7|86391.1|86257.1|86391.1|86257.1|86362.6|86228.6|3
1631482720000|2021-09-12 21:38:40|86380.9|86246.9|86380.9|86246.9|86380.9|86246.9|86380.9|86246.9|1
1631482730000|2021-09-12 21:38:50|86350.6|86216.6|86402.6|86268.6|86402.6|86268.6|86350.6|86216.6|2
1631482740000|2021-09-12 21:39:00|86385.3|86251.3|86359.3|86225.3|86385.8|86251.8|86350.6|86216.6|5
1631482750000|2021-09-12 21:39:10|86365.1|86231.1|86384.1|86250.1|86384.1|86250.1|86347.9|86213.9|5
1631482760000|2021-09-12 21:39:20|86376.7|86242.7|86370.1|86236.1|86376.7|86242.7|86370.1|86236.1|2
1631482770000|2021-09-12 21:39:30|86374.1|86240.1|86350.6|86216.6|86374.1|86240.1|86350.6|86216.6|2
1631482780000|2021-09-12 21:39:40|86348.6|86214.6|86399.2|86265.2|86399.2|86265.2|86348.6|86214.6|4
1631482790000|2021-09-12 21:39:50|86396.1|86262.1|86383.3|86249.3|86396.1|86262.1|86374.9|86240.9|4
1631482800000|2021-09-12 21:40:00|86388.9|86254.9|86396.3|86262.3|86396.3|86262.3|86378.6|86244.6|3
1631482810000|2021-09-12 21:40:10|86395.1|86261.1|86374.9|86240.9|86395.1|86261.1|86374.9|86240.9|3
1631482820000|2021-09-12 21:40:20|86381|86247|86402.7|86268.7|86402.7|86268.7|86351.4|86217.4|5
1631482830000|2021-09-12 21:40:30|86389.3|86255.3|86366.5|86232.5|86389.3|86255.3|86362.2|86228.2|7
1631482840000|2021-09-12 21:40:40|86360.4|86226.4|86388.6|86254.6|86388.6|86254.6|86360.4|86226.4|4
1631482850000|2021-09-12 21:40:50|86411.3|86277.3|86381|86247|86411.3|86277.3|86381|86247|3
1631482860000|2021-09-12 21:41:00|86379.6|86245.6|86392.3|86258.3|86392.3|86258.3|86379.6|86245.6|4
1631482870000|2021-09-12 21:41:10|86392.4|86258.4|86382.7|86248.7|86392.4|86258.4|86380|86246|9
1631482880000|2021-09-12 21:41:20|86386.8|86252.8|86363|86229|86386.8|86252.8|86363|86229|2
1631482890000|2021-09-12 21:41:30|86369.2|86235.2|86387.5|86253.5|86387.5|86253.5|86363|86229|6
1631482900000|2021-09-12 21:41:40|86373.5|86239.5|86380.3|86246.3|86383.3|86249.3|86353.6|86219.6|5
1631482910000|2021-09-12 21:41:50|86375.8|86241.8|86388.9|86254.9|86398.2|86264.2|86364.7|86230.7|4
1631482920000|2021-09-12 21:42:00|86390.8|86256.8|86377.3|86243.3|86390.8|86256.8|86377.3|86243.3|4
1631482930000|2021-09-12 21:42:10|86383.3|86249.3|86383.3|86249.3|86398.2|86264.2|86377.3|86243.3|4
1631482940000|2021-09-12 21:42:20|86353.5|86219.5|86353.5|86219.5|86353.5|86219.5|86353.5|86219.5|1
1631482960000|2021-09-12 21:42:40|86380.3|86246.3|86413.1|86279.1|86413.1|86279.1|86375.8|86241.8|3
1631482970000|2021-09-12 21:42:50|86377.5|86243.5|86377.3|86243.3|86377.5|86243.5|86377.3|86243.3|2
1631482980000|2021-09-12 21:43:00|86383.2|86249.2|86393.2|86259.2|86393.2|86259.2|86377.3|86243.3|3
1631482990000|2021-09-12 21:43:10|86396.8|86262.8|86353.5|86219.5|86396.8|86262.8|86353.5|86219.5|2
1631483000000|2021-09-12 21:43:20|86413.1|86279.1|86413.1|86279.1|86413.1|86279.1|86413.1|86279.1|1
1631483010000|2021-09-12 21:43:30|86377.3|86243.3|86375.8|86241.8|86377.3|86243.3|86353.5|86219.5|3
1631483020000|2021-09-12 21:43:40|86364.8|86230.8|86387.5|86253.5|86404.5|86270.5|86364.5|86230.5|4
1631483030000|2021-09-12 21:43:50|86377.3|86243.3|86353.4|86219.4|86377.3|86243.3|86353.4|86219.4|2
1631483040000|2021-09-12 21:44:00|86401.1|86267.1|86377.3|86243.3|86401.1|86267.1|86377.3|86243.3|2
1631483050000|2021-09-12 21:44:10|86353.4|86219.4|86353.4|86219.4|86353.4|86219.4|86353.4|86219.4|1
1631483060000|2021-09-12 21:44:20|86413.1|86279.1|86387.5|86253.5|86413.1|86279.1|86387.5|86253.5|2
1631483070000|2021-09-12 21:44:30|86353.4|86219.4|86353.4|86219.4|86353.4|86219.4|86353.4|86219.4|1
1631483090000|2021-09-12 21:44:50|86353.7|86219.7|86376.2|86242.2|86376.2|86242.2|86353.5|86219.5|5
1631483100000|2021-09-12 21:45:00|86372.4|86238.4|86353.5|86219.5|86372.4|86238.4|86353.5|86219.5|3
1631483130000|2021-09-12 21:45:30|86349.9|86215.9|86350.8|86216.8|86350.8|86216.8|86349.4|86215.4|3
1631483140000|2021-09-12 21:45:40|86350.7|86216.7|86353.5|86219.5|86353.5|86219.5|86348.7|86214.7|3
1631483150000|2021-09-12 21:45:50|86370.9|86236.9|86366.5|86232.5|86370.9|86236.9|86366.5|86232.5|2
1631483160000|2021-09-12 21:46:00|86360|86226|86386.6|86252.6|86396.1|86262.1|86360|86226|3
1631483170000|2021-09-12 21:46:10|86393.2|86259.2|86377.4|86243.4|86393.2|86259.2|86377.4|86243.4|2
1631483180000|2021-09-12 21:46:20|86383.3|86249.3|86383.3|86249.3|86404.6|86270.6|86377.4|86243.4|4
1631483190000|2021-09-12 21:46:30|86353.5|86219.5|86375.3|86241.3|86377|86243|86353.5|86219.5|11
1631483200000|2021-09-12 21:46:40|86375|86241|86370.8|86236.8|86375|86241|86370.8|86236.8|2
1631483210000|2021-09-12 21:46:50|86373.9|86239.9|86398.2|86264.2|86398.2|86264.2|86368.5|86234.5|3
1631483220000|2021-09-12 21:47:00|86383.3|86249.3|86377.4|86243.4|86383.3|86249.3|86377.4|86243.4|3
1631483230000|2021-09-12 21:47:10|86353.6|86219.6|86398.2|86264.2|86398.2|86264.2|86353.6|86219.6|2
1631483240000|2021-09-12 21:47:20|86377.4|86243.4|86362.7|86228.7|86377.4|86243.4|86353.6|86219.6|13
1631483250000|2021-09-12 21:47:30|86361.6|86227.6|86387.1|86253.1|86387.1|86253.1|86361.6|86227.6|8
1631483260000|2021-09-12 21:47:40|86388|86254|86378.2|86244.2|86388|86254|86378.2|86244.2|2
1631483270000|2021-09-12 21:47:50|86354.3|86220.3|86354.3|86220.3|86354.3|86220.3|86354.3|86220.3|1
1631483280000|2021-09-12 21:48:00|86404.7|86270.7|86377.8|86243.8|86404.7|86270.7|86377.8|86243.8|2
1631483290000|2021-09-12 21:48:10|86354.3|86220.3|86354.3|86220.3|86354.3|86220.3|86354.3|86220.3|1
1631483300000|2021-09-12 21:48:20|86413.1|86279.1|86394.7|86260.7|86413.1|86279.1|86387.9|86253.9|3
1631483310000|2021-09-12 21:48:30|86402.7|86268.7|86366.4|86232.4|86402.7|86268.7|86366.4|86232.4|2
1631483320000|2021-09-12 21:48:40|86354.3|86220.3|86398.4|86264.4|86398.4|86264.4|86354.3|86220.3|2
1631483330000|2021-09-12 21:48:50|86383.7|86249.7|86377.8|86243.8|86383.7|86249.7|86377.8|86243.8|2
1631483340000|2021-09-12 21:49:00|86354.3|86220.3|86377.8|86243.8|86404.7|86270.7|86354.3|86220.3|3
1631483350000|2021-09-12 21:49:10|86354.3|86220.3|86354|86220|86354.6|86220.6|86354|86220|3
1631483360000|2021-09-12 21:49:20|86390.6|86256.6|86366.2|86232.2|86390.6|86256.6|86366.2|86232.2|3
1631483370000|2021-09-12 21:49:30|86354|86220|86354|86220|86354|86220|86354|86220|1
1631483400000|2021-09-12 21:50:00|86370.5|86236.5|86363.3|86229.3|86377|86243|86363.3|86229.3|5
1631483410000|2021-09-12 21:50:10|86354.1|86220.1|86384|86250|86384|86250|86327.1|86193.1|4
1631483420000|2021-09-12 21:50:20|86382.6|86248.6|86367.1|86233.1|86382.6|86248.6|86367.1|86233.1|2
1631483430000|2021-09-12 21:50:30|86368|86234|86358.2|86224.2|86368|86234|86358.2|86224.2|4
1631483440000|2021-09-12 21:50:40|86359.8|86225.8|86358.2|86224.2|86359.8|86225.8|86358.2|86224.2|2
1631483450000|2021-09-12 21:50:50|86355|86221|86355|86221|86355|86221|86355|86221|1
1631483470000|2021-09-12 21:51:10|86403.3|86269.3|86367.1|86233.1|86403.3|86269.3|86367.1|86233.1|2
1631483480000|2021-09-12 21:51:20|86355|86221|86355|86221|86355|86221|86355|86221|1
1631483490000|2021-09-12 21:51:30|86371.2|86237.2|86366.8|86232.8|86374|86240|86366.8|86232.8|8
1631483500000|2021-09-12 21:51:40|86367.4|86233.4|86355.2|86221.2|86367.4|86233.4|86353.9|86219.9|4
1631483510000|2021-09-12 21:51:50|86353.8|86219.8|86354.8|86220.8|86356.8|86222.8|86353.8|86219.8|6
1631483520000|2021-09-12 21:52:00|86361.7|86227.7|86367.8|86233.8|86384|86250|86358.2|86224.2|8
1631483530000|2021-09-12 21:52:10|86370.5|86236.5|86360.3|86226.3|86374|86240|86360.3|86226.3|4
1631483540000|2021-09-12 21:52:20|86358.8|86224.8|86382.1|86248.1|86382.1|86248.1|86358.8|86224.8|3
1631483550000|2021-09-12 21:52:30|86366|86232|86368|86234|86368.7|86234.7|86366|86232|4
1631483560000|2021-09-12 21:52:40|86369|86235|86383.4|86249.4|86383.4|86249.4|86369|86235|4
1631483570000|2021-09-12 21:52:50|86371.2|86237.2|86360.5|86226.5|86381.5|86247.5|86339.3|86205.3|7
1631483580000|2021-09-12 21:53:00|86356.1|86222.1|86382.6|86248.6|86382.6|86248.6|86356.1|86222.1|6
1631483590000|2021-09-12 21:53:10|86371|86237|86360.6|86226.6|86371.2|86237.2|86347.2|86213.2|4
1631483600000|2021-09-12 21:53:20|86357.4|86223.4|86373.9|86239.9|86388.9|86254.9|86357.4|86223.4|6
1631483610000|2021-09-12 21:53:30|86372.3|86238.3|86354.3|86220.3|86372.3|86238.3|86354.3|86220.3|2
1631483620000|2021-09-12 21:53:40|86347.1|86213.1|86392.2|86258.2|86392.2|86258.2|86347.1|86213.1|3
1631483630000|2021-09-12 21:53:50|86371|86237|86382.2|86248.2|86382.2|86248.2|86371|86237|4
1631483640000|2021-09-12 21:54:00|86362.8|86228.8|86358.9|86224.9|86362.8|86228.8|86358.6|86224.6|3
1631483650000|2021-09-12 21:54:10|86395.3|86261.3|86371.6|86237.6|86395.3|86261.3|86371.6|86237.6|4
1631483660000|2021-09-12 21:54:20|86367.3|86233.3|86369.9|86235.9|86369.9|86235.9|86367.3|86233.3|2
1631483670000|2021-09-12 21:54:30|86347.2|86213.2|86347.2|86213.2|86347.2|86213.2|86346.9|86212.9|3
1631483680000|2021-09-12 21:54:40|86387.2|86253.2|86387.2|86253.2|86387.2|86253.2|86387.2|86253.2|1
1631483690000|2021-09-12 21:54:50|86347.2|86213.2|86358.8|86224.8|86382|86248|86347.2|86213.2|4
1631483700000|2021-09-12 21:55:00|86398.7|86264.7|86387.3|86253.3|86398.7|86264.7|86387.1|86253.1|3
1631483710000|2021-09-12 21:55:10|86371.2|86237.2|86371.2|86237.2|86381.5|86247.5|86371.2|86237.2|3
1631483720000|2021-09-12 21:55:20|86347.2|86213.2|86347.2|86213.2|86347.2|86213.2|86347.2|86213.2|1
1631483730000|2021-09-12 21:55:30|86395.2|86261.2|86347.2|86213.2|86407.3|86273.3|86347.2|86213.2|3
1631483740000|2021-09-12 21:55:40|86346.9|86212.9|86347.3|86213.3|86347.3|86213.3|86346.9|86212.9|2
1631483750000|2021-09-12 21:55:50|86392.3|86258.3|86407.3|86273.3|86407.3|86273.3|86392.3|86258.3|2
1631483760000|2021-09-12 21:56:00|86347.3|86213.3|86347.3|86213.3|86347.3|86213.3|86347.3|86213.3|1
1631483770000|2021-09-12 21:56:10|86371.1|86237.1|86390.9|86256.9|86390.9|86256.9|86358.9|86224.9|5
1631483780000|2021-09-12 21:56:20|86371.3|86237.3|86357.4|86223.4|86371.3|86237.3|86356.7|86222.7|5
1631483790000|2021-09-12 21:56:30|86354.3|86220.3|86376.9|86242.9|86392.1|86258.1|86353.9|86219.9|5
1631483800000|2021-09-12 21:56:40|86370.7|86236.7|86356.4|86222.4|86370.7|86236.7|86356.3|86222.3|6
1631483810000|2021-09-12 21:56:50|86357.5|86223.5|86344.2|86210.2|86359.3|86225.3|86343.3|86209.3|4
1631483820000|2021-09-12 21:57:00|86398.6|86264.6|86386.9|86252.9|86398.6|86264.6|86386.9|86252.9|2
1631483830000|2021-09-12 21:57:10|86370.1|86236.1|86370.3|86236.3|86370.3|86236.3|86370.1|86236.1|2
1631483840000|2021-09-12 21:57:20|86357.8|86223.8|86358.6|86224.6|86361.6|86227.6|86341|86207|6
1631483850000|2021-09-12 21:57:30|86356.4|86222.4|86381.1|86247.1|86390.8|86256.8|86356.4|86222.4|4
1631483860000|2021-09-12 21:57:40|86376.7|86242.7|86374.4|86240.4|86383.9|86249.9|86374.4|86240.4|3
1631483870000|2021-09-12 21:57:50|86392.2|86258.2|86381.1|86247.1|86395|86261|86381.1|86247.1|3
1631483880000|2021-09-12 21:58:00|86375.9|86241.9|86342.8|86208.8|86375.9|86241.9|86342.8|86208.8|3
1631483890000|2021-09-12 21:58:10|86332.8|86218.8|86369|86255|86369|86255|86331.8|86217.8|4
1631483900000|2021-09-12 21:58:20|86336.4|86222.4|86351.1|86237.1|86361.6|86247.6|86336.4|86222.4|10
1631483910000|2021-09-12 21:58:30|86347.1|86233.1|86370.9|86256.9|86377|86263|86347.1|86233.1|7
1631483920000|2021-09-12 21:58:40|86367.1|86253.1|86338.2|86224.2|86367.1|86253.1|86338.1|86224.1|3
1631483930000|2021-09-12 21:58:50|86338|86224|86351.1|86237.1|86355.3|86241.3|86337.7|86223.7|8
1631483940000|2021-09-12 21:59:00|86349.2|86235.2|86365.7|86251.7|86380.6|86266.6|86349.2|86235.2|5
1631483950000|2021-09-12 21:59:10|86368.3|86254.3|86361.6|86247.6|86368.3|86254.3|86359.9|86245.9|5
1631483960000|2021-09-12 21:59:20|86366.7|86252.7|86373.8|86259.8|86374.3|86260.3|86356.1|86242.1|6
1631483970000|2021-09-12 21:59:30|86376.7|86262.7|86359.2|86245.2|86377.6|86263.6|86359.2|86245.2|4
1631483980000|2021-09-12 21:59:40|86363.1|86249.1|86363.8|86249.8|86363.8|86249.8|86359.2|86245.2|3
1631483990000|2021-09-12 21:59:50|86357.4|86243.4|86383.5|86269.5|86383.5|86269.5|86357.4|86243.4|3
1631484000000|2021-09-12 22:00:00|86394.4|86280.4|86358.9|86244.9|86394.4|86280.4|86356.1|86242.1|38
1631484010000|2021-09-12 22:00:10|86358.5|86244.5|86375.2|86261.2|86381.2|86267.2|86357.1|86243.1|14
1631484020000|2021-09-12 22:00:20|86371.8|86257.8|86365.9|86251.9|86379.6|86265.6|86364.1|86250.1|13
1631484030000|2021-09-12 22:00:30|86384.2|86270.2|86367.9|86253.9|86384.2|86270.2|86363.3|86249.3|12
1631484040000|2021-09-12 22:00:40|86370.8|86256.8|86365.7|86251.7|86372.4|86258.4|86365.6|86251.6|7
1631484050000|2021-09-12 22:00:50|86366.2|86252.2|86368.5|86254.5|86370.9|86256.9|86363.9|86249.9|10
1631484060000|2021-09-12 22:01:00|86368.2|86254.2|86350.1|86236.1|86368.2|86254.2|86347.8|86233.8|13
1631484070000|2021-09-12 22:01:10|86347.5|86233.5|86373.2|86259.2|86373.2|86259.2|86347.5|86233.5|7
1631484080000|2021-09-12 22:01:20|86369.3|86255.3|86352.8|86238.8|86369.4|86255.4|86352.6|86238.6|6
1631484090000|2021-09-12 22:01:30|86353.8|86239.8|86365.1|86251.1|86377.5|86263.5|86353.8|86239.8|9
1631484100000|2021-09-12 22:01:40|86370.1|86256.1|86360.8|86246.8|86376.9|86262.9|86360.8|86246.8|27
1631484110000|2021-09-12 22:01:50|86355.9|86241.9|86355.1|86241.1|86361.6|86247.6|86354.9|86240.9|17
1631484120000|2021-09-12 22:02:00|86359.9|86245.9|86363.7|86249.7|86377.1|86263.1|86358.1|86244.1|25
1631484130000|2021-09-12 22:02:10|86366.2|86252.2|86383.1|86269.1|86383.2|86269.2|86360.8|86246.8|19
1631484140000|2021-09-12 22:02:20|86382.1|86268.1|86377.2|86263.2|86382.1|86268.1|86368.9|86254.9|11
1631484150000|2021-09-12 22:02:30|86376.1|86262.1|86377.9|86263.9|86387.5|86273.5|86375.5|86261.5|11
1631484160000|2021-09-12 22:02:40|86376.9|86262.9|86362.5|86248.5|86376.9|86262.9|86362.5|86248.5|18
1631484170000|2021-09-12 22:02:50|86392.9|86278.9|86371.7|86257.7|86392.9|86278.9|86369.6|86255.6|17
1631484180000|2021-09-12 22:03:00|86354.8|86240.8|86373.5|86259.5|86374.8|86260.8|86354.8|86240.8|23
1631484190000|2021-09-12 22:03:10|86379.1|86265.1|86375.4|86261.4|86381|86267|86372.6|86258.6|18
1631484200000|2021-09-12 22:03:20|86377.9|86263.9|86375.7|86261.7|86379.8|86265.8|86370.7|86256.7|18
1631484210000|2021-09-12 22:03:30|86374.6|86260.6|86383.3|86269.3|86383.3|86269.3|86371|86257|11
1631484220000|2021-09-12 22:03:40|86377.4|86263.4|86362.5|86248.5|86379|86265|86362.5|86248.5|8
1631484230000|2021-09-12 22:03:50|86372.8|86258.8|86380.2|86266.2|86387.8|86273.8|86367.2|86253.2|5
1631484240000|2021-09-12 22:04:00|86384.5|86270.5|86379.7|86265.7|86385.9|86271.9|86378|86264|11
1631484250000|2021-09-12 22:04:10|86381.3|86267.3|86373.5|86259.5|86383.8|86269.8|86371.7|86257.7|12
1631484260000|2021-09-12 22:04:20|86372.9|86258.9|86381.4|86267.4|86385|86271|86372.9|86258.9|10
1631484270000|2021-09-12 22:04:30|86375.9|86261.9|86370.5|86256.5|86384.4|86270.4|86370.5|86256.5|11
1631484280000|2021-09-12 22:04:40|86358.9|86244.9|86376.5|86262.5|86379.9|86265.9|86358.9|86244.9|8
1631484290000|2021-09-12 22:04:50|86369.9|86255.9|86388.2|86274.2|86388.2|86274.2|86369.9|86255.9|11
1631484300000|2021-09-12 22:05:00|86385.7|86271.7|86379.9|86265.9|86385.7|86271.7|86372.6|86258.6|21
1631484310000|2021-09-12 22:05:10|86378.4|86264.4|86381.4|86267.4|86385.3|86271.3|86373.8|86259.8|29
1631484320000|2021-09-12 22:05:20|86382|86268|86385.1|86271.1|86387.9|86273.9|86382|86268|29
1631484330000|2021-09-12 22:05:30|86388.2|86274.2|86388|86274|86393.4|86279.4|86382.7|86268.7|37
1631484340000|2021-09-12 22:05:40|86388.3|86274.3|86385.3|86271.3|86392.4|86278.4|86376.2|86262.2|27
1631484350000|2021-09-12 22:05:50|86386.5|86272.5|86384.1|86270.1|86412.2|86298.2|86376.9|86262.9|10
1631484360000|2021-09-12 22:06:00|86382.4|86268.4|86390.5|86276.5|86391.2|86277.2|86382.4|86268.4|21
1631484370000|2021-09-12 22:06:10|86389.8|86275.8|86378.8|86264.8|86390|86276|86378.8|86264.8|16
1631484380000|2021-09-12 22:06:20|86379.2|86265.2|86390|86276|86391|86277|86377.2|86263.2|17
1631484390000|2021-09-12 22:06:30|86391.3|86277.3|86382|86268|86395.7|86281.7|86382|86268|30
1631484400000|2021-09-12 22:06:40|86393.6|86279.6|86393.8|86279.8|86393.8|86279.8|86384.3|86270.3|25
1631484410000|2021-09-12 22:06:50|86393.5|86279.5|86391.5|86277.5|86393.5|86279.5|86384.8|86270.8|21
1631484420000|2021-09-12 22:07:00|86391.6|86277.6|86393.3|86279.3|86393.8|86279.8|86387.3|86273.3|14
1631484430000|2021-09-12 22:07:10|86394.7|86280.7|86390|86276|86396.6|86282.6|86389|86275|18
1631484440000|2021-09-12 22:07:20|86379.4|86265.4|86384.2|86270.2|86402.2|86288.2|86379.4|86265.4|16
1631484450000|2021-09-12 22:07:30|86385.1|86271.1|86389.9|86275.9|86395.4|86281.4|86380.5|86266.5|22
1631484460000|2021-09-12 22:07:40|86387|86273|86396|86282|86398.2|86284.2|86387|86273|13
1631484470000|2021-09-12 22:07:50|86394.8|86280.8|86386.9|86272.9|86394.9|86280.9|86386|86272|11
1631484480000|2021-09-12 22:08:00|86392.4|86278.4|86386.9|86272.9|86392.4|86278.4|86385.2|86271.2|13
1631484490000|2021-09-12 22:08:10|86388|86274|86383.9|86269.9|86391.8|86277.8|86383.6|86269.6|21
1631484500000|2021-09-12 22:08:20|86385.8|86271.8|86389.3|86275.3|86393.6|86279.6|86381.6|86267.6|13
1631484510000|2021-09-12 22:08:30|86378.4|86264.4|86395.7|86281.7|86402.7|86288.7|86378.4|86264.4|12
1631484520000|2021-09-12 22:08:40|86397|86283|86384.3|86270.3|86397|86283|86380.3|86266.3|21
1631484530000|2021-09-12 22:08:50|86385|86271|86387.5|86273.5|86392.1|86278.1|86379|86265|19
1631484540000|2021-09-12 22:09:00|86383.5|86269.5|86386|86272|86392|86278|86376.4|86262.4|14
1631484550000|2021-09-12 22:09:10|86387.8|86273.8|86380|86266|86388.5|86274.5|86379.8|86265.8|11
1631484560000|2021-09-12 22:09:20|86375.6|86261.6|86381.7|86267.7|86409.4|86295.4|86375.5|86261.5|19
1631484570000|2021-09-12 22:09:30|86377.2|86263.2|86384.3|86270.3|86405|86291|86376.6|86262.6|21
1631484580000|2021-09-12 22:09:40|86389.5|86275.5|86387.4|86273.4|86396.5|86282.5|86382.3|86268.3|21
1631484590000|2021-09-12 22:09:50|86387.7|86273.7|86378.2|86264.2|86390.2|86276.2|86378.2|86264.2|16
1631484600000|2021-09-12 22:10:00|86380.1|86266.1|86374.2|86260.2|86382.4|86268.4|86371.7|86257.7|24
1631484610000|2021-09-12 22:10:10|86377.5|86263.5|86375.2|86261.2|86377.5|86263.5|86365.2|86251.2|14
1631484620000|2021-09-12 22:10:20|86369.3|86255.3|86385.1|86271.1|86385.1|86271.1|86363|86249|7
1631484630000|2021-09-12 22:10:30|86384.5|86270.5|86380.7|86266.7|86384.6|86270.6|86373.3|86259.3|21
1631484640000|2021-09-12 22:10:40|86380.1|86266.1|86380.2|86266.2|86381.3|86267.3|86373.9|86259.9|13
1631484650000|2021-09-12 22:10:50|86376.6|86262.6|86380.6|86266.6|86384.7|86270.7|86376.6|86262.6|11
1631484660000|2021-09-12 22:11:00|86394.3|86280.3|86388.3|86274.3|86394.3|86280.3|86380.3|86266.3|8
1631484670000|2021-09-12 22:11:10|86390|86276|86374.1|86260.1|86390|86276|86374|86260|13
1631484680000|2021-09-12 22:11:20|86385.1|86271.1|86388.8|86274.8|86402.4|86288.4|86382.9|86268.9|11
1631484690000|2021-09-12 22:11:30|86389.1|86275.1|86379.2|86275.2|86389.7|86279|86377.4|86270.9|16
1631484700000|2021-09-12 22:11:40|86384.9|86280.9|86379.9|86275.9|86386.3|86282.3|86378.7|86274.7|10
1631484710000|2021-09-12 22:11:50|86387.9|86283.9|86381.8|86277.8|86389.2|86285.2|86381.8|86277.8|7
1631484720000|2021-09-12 22:12:00|86399.9|86295.9|86388.7|86284.7|86399.9|86295.9|86388.7|86284.7|4
1631484730000|2021-09-12 22:12:10|86379.2|86275.2|86379.2|86275.2|86393.8|86289.8|86377.8|86273.8|14
1631484740000|2021-09-12 22:12:20|86397.5|86293.5|86385.6|86281.6|86399.1|86295.1|86385.6|86281.6|6
1631484750000|2021-09-12 22:12:30|86381.3|86277.3|86383.6|86279.6|86387.3|86283.3|86380.4|86276.4|12
1631484760000|2021-09-12 22:12:40|86382.6|86278.6|86376.9|86272.9|86393.3|86289.3|86374|86270|14
1631484770000|2021-09-12 22:12:50|86371.9|86267.9|86389.7|86285.7|86394.4|86290.4|86371.9|86267.9|15
1631484780000|2021-09-12 22:13:00|86388.9|86284.9|86383.2|86279.2|86388.9|86284.9|86377.5|86273.5|16
1631484790000|2021-09-12 22:13:10|86385.1|86281.1|86371|86267|86386.6|86282.6|86371|86267|11
1631484800000|2021-09-12 22:13:20|86369.9|86265.9|86369.2|86265.2|86371.2|86267.2|86366.3|86262.3|9
1631484810000|2021-09-12 22:13:30|86368.6|86264.6|86382.1|86278.1|86387.1|86283.1|86366.1|86262.1|17
1631484820000|2021-09-12 22:13:40|86381.5|86277.5|86371.5|86267.5|86398.3|86294.3|86371.5|86267.5|11
1631484830000|2021-09-12 22:13:50|86370.4|86266.4|86358.5|86254.5|86370.4|86266.4|86358.5|86254.5|10
1631484840000|2021-09-12 22:14:00|86358.8|86254.8|86360.6|86256.6|86366.5|86262.5|86356|86252|29
1631484850000|2021-09-12 22:14:10|86362.9|86258.9|86366.9|86262.9|86372.9|86268.9|86356.9|86252.9|12
1631484860000|2021-09-12 22:14:20|86367.8|86263.8|86361.9|86257.9|86370.1|86266.1|86361.9|86257.9|8
1631484870000|2021-09-12 22:14:30|86375.2|86271.2|86360.8|86256.8|86375.8|86271.8|86360.8|86256.8|14
1631484880000|2021-09-12 22:14:40|86371.3|86267.3|86357.3|86253.3|86371.3|86267.3|86357.3|86253.3|9
1631484890000|2021-09-12 22:14:50|86372.5|86268.5|86371.8|86267.8|86375.7|86271.7|86368.3|86264.3|7
1631484900000|2021-09-12 22:15:00|86370.2|86266.2|86372.7|86268.7|86378.2|86274.2|86365.3|86261.3|12
1631484910000|2021-09-12 22:15:10|86373.1|86269.1|86375.1|86271.1|86376.2|86272.2|86368.6|86264.6|4
1631484920000|2021-09-12 22:15:20|86374|86270|86380.8|86276.8|86385.9|86281.9|86374|86270|5
1631484930000|2021-09-12 22:15:30|86379.9|86275.9|86359.4|86255.4|86379.9|86275.9|86359.4|86255.4|16
1631484940000|2021-09-12 22:15:40|86359.3|86255.3|86370.9|86266.9|86387.5|86283.5|86359.3|86255.3|8
1631484950000|2021-09-12 22:15:50|86375.1|86271.1|86391|86287|86391|86287|86370.3|86266.3|16
1631484960000|2021-09-12 22:16:00|86383.6|86279.6|86387.5|86283.5|86389|86285|86381.1|86277.1|12
1631484970000|2021-09-12 22:16:10|86387.2|86283.2|86391.1|86287.1|86396.6|86292.6|86377.9|86281.1|21
1631484980000|2021-09-12 22:16:20|86391.7|86287.7|86388.1|86286.8|86391.7|86288.2|86383|86286.2|9
1631484990000|2021-09-12 22:16:30|86386.9|86282.9|86393.5|86289.5|86399.9|86295.9|86380.6|86282.9|6
1631485000000|2021-09-12 22:16:40|86390.4|86286.4|86388.6|86284.6|86391|86287|86387.4|86283.4|9
1631485010000|2021-09-12 22:16:50|86382.3|86278.3|86388.4|86284.4|86397.6|86293.6|86382.3|86278.3|15
1631485020000|2021-09-12 22:17:00|86385.9|86281.9|86387|86283|86393.1|86289.1|86380.9|86276.9|13
1631485030000|2021-09-12 22:17:10|86387.2|86283.2|86389.3|86285.3|86389.3|86285.3|86383|86279|6
1631485040000|2021-09-12 22:17:20|86387.2|86283.2|86390.1|86286.1|86393.1|86291.8|86379.1|86283.2|10
1631485050000|2021-09-12 22:17:30|86388.9|86284.9|86385.4|86281.4|86392.5|86288.5|86381.4|86277.4|30
1631485060000|2021-09-12 22:17:40|86390.8|86286.8|86395.1|86291.1|86395.3|86291.3|86384.5|86280.5|11
1631485070000|2021-09-12 22:17:50|86395|86291|86395.6|86291.6|86398.6|86294.6|86394.4|86290.4|4
1631485080000|2021-09-12 22:18:00|86392.6|86288.6|86384.3|86280.3|86394.8|86290.8|86384|86280|41
1631485090000|2021-09-12 22:18:10|86383.8|86279.8|86393.5|86289.5|86396.3|86292.3|86383.3|86279.3|42
1631485100000|2021-09-12 22:18:20|86393.3|86289.3|86380.1|86276.1|86395.5|86291.5|86380.1|86276.1|8
1631485110000|2021-09-12 22:18:30|86381.3|86277.3|86389.2|86285.2|86395.5|86291.5|86381.3|86277.3|12
1631485120000|2021-09-12 22:18:40|86391.9|86287.9|86392.8|86288.8|86397.7|86293.7|86387.2|86283.2|21
1631485130000|2021-09-12 22:18:50|86392.9|86288.9|86393.2|86289.2|86398|86294|86390.3|86286.3|44
1631485140000|2021-09-12 22:19:00|86391|86287|86392.6|86288.6|86397.5|86293.5|86389.9|86285.9|12
1631485150000|2021-09-12 22:19:10|86391.6|86287.6|86397|86293|86397|86293|86391|86287|19
1631485160000|2021-09-12 22:19:20|86396|86292|86395.9|86291.9|86396.9|86292.9|86391.2|86287.2|52
1631485170000|2021-09-12 22:19:30|86396.3|86292.3|86391.3|86287.3|86400.2|86296.2|86389.1|86287.3|39
1631485180000|2021-09-12 22:19:40|86391.5|86287.5|86397.4|86297|86401.9|86299|86391.1|86287.5|9
1631485190000|2021-09-12 22:19:50|86394.9|86290.9|86398.8|86294.8|86399|86295|86393.9|86289.9|19
1631485200000|2021-09-12 22:20:00|86400.4|86296.4|86399.4|86295.4|86400.4|86296.5|86389|86288.5|45
1631485210000|2021-09-12 22:20:10|86400.4|86296.4|86397.3|86293.3|86400.7|86296.7|86397.2|86293.2|33
1631485220000|2021-09-12 22:20:20|86399.9|86296|86392.7|86296.8|86401.2|86302.1|86390.6|86295.2|18
1631485230000|2021-09-12 22:20:30|86393.7|86297.9|86393.2|86301.6|86399.6|86305.3|86391.1|86293.1|27
1631485240000|2021-09-12 22:20:40|86399.8|86296.2|86392.5|86296|86399.8|86298.8|86392.4|86291.5|11
1631485250000|2021-09-12 22:20:50|86394.7|86290.7|86395.9|86291.9|86398.2|86301.4|86385.9|86287.1|27
1631485260000|2021-09-12 22:21:00|86392.2|86293.7|86396.6|86294.7|86403.7|86299.7|86392.2|86289.1|42
1631485270000|2021-09-12 22:21:10|86397.8|86295.2|86398.5|86294.5|86402|86300.9|86397.1|86294|19
1631485280000|2021-09-12 22:21:20|86399.1|86295.1|86393.5|86296.6|86399.1|86302.4|86390.7|86288.2|12
1631485290000|2021-09-12 22:21:30|86394.6|86294.5|86396.5|86301.1|86399.2|86301.1|86387.8|86291.2|10
1631485300000|2021-09-12 22:21:40|86399.1|86295.1|86402|86299.7|86404.9|86302.8|86397|86293.8|42
1631485310000|2021-09-12 22:21:50|86404.5|86300.5|86402.3|86298.3|86407.6|86303.6|86400.2|86296.2|39
1631485320000|2021-09-12 22:22:00|86400.9|86296.9|86403.1|86299.1|86404.9|86300.9|86399.7|86295.7|19
1631485330000|2021-09-12 22:22:10|86403.2|86299.2|86408.2|86304.2|86411.1|86307.1|86401.8|86297.8|15
1631485340000|2021-09-12 22:22:20|86400.2|86305.8|86401.8|86302.8|86407|86316.8|86397.8|86300|27
1631485350000|2021-09-12 22:22:30|86402.4|86298.4|86405.6|86306.5|86410|86311.8|86402.4|86298.4|15
1631485360000|2021-09-12 22:22:40|86404|86300|86403.4|86304.5|86409.4|86310.8|86387.2|86291.4|21
1631485370000|2021-09-12 22:22:50|86403.6|86306.4|86404.8|86305.2|86408.6|86307.2|86402.5|86299.5|18
1631485380000|2021-09-12 22:23:00|86407.5|86303.2|86403|86305.9|86407.5|86307.1|86399|86300.9|17
1631485390000|2021-09-12 22:23:10|86405.6|86307.9|86408.8|86304.8|86411|86307.9|86404.5|86300.5|21
1631485400000|2021-09-12 22:23:20|86408|86304|86408.3|86305.1|86410.2|86308|86403.6|86301.1|14
1631485410000|2021-09-12 22:23:30|86407.6|86304.3|86406.5|86304.7|86411.6|86307.6|86406|86302|13
1631485420000|2021-09-12 22:23:40|86399.9|86308.5|86411.5|86307.5|86411.5|86312.4|86399.9|86300.6|23
1631485430000|2021-09-12 22:23:50|86411.4|86307.4|86404.6|86300.6|86411.4|86307.4|86402.5|86299.2|24
1631485440000|2021-09-12 22:24:00|86404.3|86300.3|86407.2|86307.9|86409.6|86307.9|86403.9|86300.1|19
1631485450000|2021-09-12 22:24:10|86404.3|86306.4|86411.9|86310.1|86412.3|86311.2|86403|86303.9|28
1631485460000|2021-09-12 22:24:20|86408.8|86309|86404|86304.5|86410.9|86310.8|86404|86302|14
1631485470000|2021-09-12 22:24:30|86404.2|86303.9|86405.1|86301.1|86408.6|86310.4|86400.2|86300.9|18
1631485480000|2021-09-12 22:24:40|86405.9|86301.9|86407.2|86304.8|86407.5|86305.1|86402.6|86301|17
1631485490000|2021-09-12 22:24:50|86404.2|86300.2|86407.9|86306.3|86408.5|86306.3|86399.4|86297.8|22
1631485500000|2021-09-12 22:25:00|86409|86305|86404.7|86300.7|86409.7|86310.6|86401.4|86300.2|29
1631485510000|2021-09-12 22:25:10|86408.3|86304.3|86408.7|86305|86412.7|86313.7|86406.6|86303.9|22
1631485520000|2021-09-12 22:25:20|86408.5|86306.2|86407.6|86303.6|86415.1|86312.2|86404.5|86303.5|27
1631485530000|2021-09-12 22:25:30|86406.6|86302.6|86407.3|86303.3|86409.3|86305.3|86405.3|86301.6|12
1631485540000|2021-09-12 22:25:40|86409.4|86305.4|86409.9|86305.9|86412.7|86312.1|86407.8|86303.8|35
1631485550000|2021-09-12 22:25:50|86410.5|86306.5|86414.5|86310.5|86414.5|86310.6|86408.8|86306.2|37
1631485560000|2021-09-12 22:26:00|86413.8|86309.8|86410.2|86306.2|86413.8|86309.8|86409.8|86305.8|8
1631485570000|2021-09-12 22:26:10|86408.8|86304.8|86411.3|86311.5|86418.3|86317.8|86406.6|86304.8|36
1631485580000|2021-09-12 22:26:20|86411.1|86312.1|86412.4|86308.4|86416.5|86315.9|86405.7|86308.4|19
1631485590000|2021-09-12 22:26:30|86414|86310|86410.6|86306.6|86414.8|86320.8|86406.8|86306.6|21
1631485600000|2021-09-12 22:26:40|86413.7|86309.7|86414.4|86311.4|86416.8|86313.5|86411|86307|12
1631485610000|2021-09-12 22:26:50|86409.3|86314|86407.4|86303.4|86413.5|86316.8|86406.1|86302.1|13
1631485620000|2021-09-12 22:27:00|86396.2|86310.5|86409|86314.3|86416.3|86318.6|86393.9|86305.5|32
1631485630000|2021-09-12 22:27:10|86410.7|86309.3|86412|86308|86416.9|86317.7|86410.7|86307.3|17
1631485640000|2021-09-12 22:27:20|86415.2|86311.2|86413.2|86315|86415.2|86316.7|86408|86304|21
1631485650000|2021-09-12 22:27:30|86410.5|86312.7|86411|86307|86414.7|86314.7|86410.5|86307|15
1631485660000|2021-09-12 22:27:40|86406.1|86314|86406.9|86319.8|86414.9|86319.8|86406.1|86309|15
1631485670000|2021-09-12 22:27:50|86405.3|86319.4|86412.2|86310.1|86416.3|86319.4|86405.3|86307.1|12
1631485680000|2021-09-12 22:28:00|86410.2|86306.2|86409.4|86310.2|86410.9|86319.1|86403.5|86306.2|13
1631485690000|2021-09-12 22:28:10|86402.6|86316|86415.6|86311.7|86418.4|86319.3|86402.6|86309.5|26
1631485700000|2021-09-12 22:28:20|86413.5|86309.5|86413.5|86316.6|86417.3|86318.1|86406.1|86309.5|23
1631485710000|2021-09-12 22:28:30|86415.5|86316.1|86413.9|86314.1|86416.4|86318.9|86411.6|86314.1|13
1631485720000|2021-09-12 22:28:40|86410.1|86317.9|86417|86319.6|86418.6|86322.2|86410.1|86314.9|19
1631485730000|2021-09-12 22:28:50|86418.7|86320|86420.3|86321.7|86425.5|86323.6|86418.7|86315.8|24
1631485740000|2021-09-12 22:29:00|86422.6|86322.3|86419.1|86317.2|86423.2|86322.3|86418.5|86315.8|26
1631485750000|2021-09-12 22:29:10|86418.8|86316.2|86413.8|86325.3|86418.9|86325.3|86411.1|86315.1|21
1631485760000|2021-09-12 22:29:20|86414.4|86325.8|86410.9|86322.2|86419.6|86335.4|86409|86322.2|12
1631485770000|2021-09-12 22:29:30|86408.3|86325.6|86409.5|86322.9|86416.1|86329.2|86401.9|86313.6|32
1631485780000|2021-09-12 22:29:40|86409.2|86324.3|86414.6|86320.1|86417.4|86329.8|86405.5|86317.5|25
1631485790000|2021-09-12 22:29:50|86416.3|86319.8|86415|86326.7|86416.5|86326.7|86406.6|86311.9|13
1631485800000|2021-09-12 22:30:00|86420.7|86321.7|86412.4|86315.8|86420.7|86321.7|86406.7|86312.9|35
1631485810000|2021-09-12 22:30:10|86410.7|86316.8|86406.6|86312.9|86414.3|86316.8|86406.6|86310.1|34
1631485820000|2021-09-12 22:30:20|86405.6|86313.1|86401|86317.8|86412.5|86319.9|86401|86308.6|23
1631485830000|2021-09-12 22:30:30|86406.1|86311.6|86405.4|86311.2|86410.1|86312.6|86403.1|86308.3|20
1631485840000|2021-09-12 22:30:40|86405.7|86311.6|86404.6|86307.3|86405.7|86314.6|86400.9|86307.3|11
1631485850000|2021-09-12 22:30:50|86391.6|86316.5|86403.9|86309.4|86409.1|86317.1|86391.1|86305.4|35
1631485860000|2021-09-12 22:31:00|86398.7|86312.7|86403.9|86310.7|86409.9|86318|86396.4|86300.7|13
1631485870000|2021-09-12 22:31:10|86406|86306.9|86413.8|86309.8|86413.8|86318.3|86404.1|86301.8|23
1631485880000|2021-09-12 22:31:20|86411.7|86307.7|86415.5|86311.5|86417.3|86314.8|86406.3|86305.8|8
1631485890000|2021-09-12 22:31:30|86413.7|86309.7|86406.2|86313.5|86413.8|86314.8|86403.8|86309.4|38
1631485900000|2021-09-12 22:31:40|86406.3|86311|86401.8|86311.7|86411.9|86318.8|86401.8|86304.7|15
1631485910000|2021-09-12 22:31:50|86400.6|86310.2|86407.4|86309.3|86409.3|86323|86394.3|86299.5|24
1631485920000|2021-09-12 22:32:00|86408.5|86309.1|86409.9|86305.9|86411.4|86323.5|86400.6|86305.9|22
1631485930000|2021-09-12 22:32:10|86400.7|86313.5|86402.9|86302.4|86407.9|86313.5|86396|86299.5|18
1631485940000|2021-09-12 22:32:20|86403.1|86301.7|86404|86312.7|86407|86313.6|86397.6|86301.7|16
1631485950000|2021-09-12 22:32:30|86404.6|86307.3|86406.7|86305.6|86407.1|86315.4|86397.4|86305.6|21
1631485960000|2021-09-12 22:32:40|86407.5|86303.5|86407.8|86309.5|86407.9|86316.4|86406.8|86302.8|7
1631485970000|2021-09-12 22:32:50|86397.5|86317.3|86398.1|86308.6|86400.7|86319.1|86391.7|86308.6|12
1631485980000|2021-09-12 22:33:00|86393|86313.3|86402.3|86304.5|86406.7|86318.5|86393|86304.5|17
1631485990000|2021-09-12 22:33:10|86398|86308.8|86400.5|86311.9|86403.5|86311.9|86394.6|86305.5|22
1631486000000|2021-09-12 22:33:20|86403.2|86307.8|86398|86304.6|86405|86309.5|86397.8|86304.4|36
1631486010000|2021-09-12 22:33:30|86397.6|86305.8|86383.7|86333.7|86400.1|86333.7|86374.1|86295.9|11
1631486020000|2021-09-12 22:33:40|86381.5|86331.5|86399|86306.5|86402.4|86331.5|86381.5|86303|27
1631486030000|2021-09-12 22:33:50|86394.3|86308.6|86402.9|86298.9|86403.7|86311.5|86391|86298.9|10
1631486040000|2021-09-12 22:34:00|86393.9|86308.1|86400.8|86310.9|86405.8|86316.9|86392.1|86305.2|11
1631486050000|2021-09-12 22:34:10|86400.7|86310.8|86399.7|86306.4|86404.3|86310.8|86398.4|86303.9|10
1631486060000|2021-09-12 22:34:20|86399.6|86307.7|86400.4|86322|86400.4|86322|86393.6|86307.7|11
1631486070000|2021-09-12 22:34:30|86398.5|86317.7|86394.3|86302.9|86400.9|86327|86377|86299.3|26
1631486080000|2021-09-12 22:34:40|86391.2|86304.9|86399.5|86308.3|86402.8|86309.4|86384.6|86295.3|22
1631486090000|2021-09-12 22:34:50|86399.4|86309|86401|86306.3|86408.2|86309.1|86397.1|86300.2|14
1631486100000|2021-09-12 22:35:00|86394.2|86311.8|86407.3|86308.4|86407.3|86311.8|86394.2|86303.6|13
1631486110000|2021-09-12 22:35:10|86398.6|86313.3|86396.8|86310.7|86400.7|86313.9|86395.8|86309.9|10
1631486120000|2021-09-12 22:35:20|86391.3|86312.4|86398.1|86315.7|86398.1|86315.7|86390.6|86310.3|6
1631486130000|2021-09-12 22:35:30|86399.6|86311.1|86400.7|86306.6|86405.7|86321.8|86392.2|86306.6|11
1631486140000|2021-09-12 22:35:40|86378|86328|86404.9|86313.1|86406.1|86335.3|86372.6|86307|14
1631486150000|2021-09-12 22:35:50|86395.7|86317.4|86400.3|86301.1|86402.8|86329.8|86379.8|86301.1|6
1631486160000|2021-09-12 22:36:00|86387|86316|86398.2|86312.5|86400.9|86320.2|86387|86306.2|13
1631486170000|2021-09-12 22:36:10|86398.4|86312.8|86399.9|86311.4|86403.7|86313.4|86393.2|86299.7|20
1631486180000|2021-09-12 22:36:20|86402.9|86311.9|86401.8|86303.2|86402.9|86313.4|86397.6|86300.7|10
1631486190000|2021-09-12 22:36:30|86389|86314.2|86400.1|86307.7|86400.9|86316.9|86389|86307.7|8
1631486200000|2021-09-12 22:36:40|86388.5|86314|86398.6|86312|86404.6|86315.2|86388.5|86308.5|13
1631486210000|2021-09-12 22:36:50|86398.5|86311.9|86396.8|86300.7|86403|86314|86393.6|86298.1|16
1631486220000|2021-09-12 22:37:00|86397.3|86300|86395.7|86306.2|86400.6|86309.6|86391.9|86300|18
1631486230000|2021-09-12 22:37:10|86395.8|86306.3|86396.2|86306.3|86399.7|86311.9|86392.8|86303.8|20
1631486240000|2021-09-12 22:37:20|86396.7|86305.1|86400.6|86303.6|86400.6|86305.4|86396.7|86303.6|6
1631486250000|2021-09-12 22:37:30|86389.4|86309.7|86404|86303.9|86404|86313.5|86389.4|86303.9|8
1631486260000|2021-09-12 22:37:40|86405.7|86315.3|86400.4|86308.4|86405.7|86316.9|86396.8|86308.4|6
1631486270000|2021-09-12 22:37:50|86403.3|86305.2|86401.3|86305|86403.3|86318.5|86390.4|86304.1|14
1631486280000|2021-09-12 22:38:00|86403.4|86305.3|86401.4|86298.3|86403.7|86309.6|86396.4|86298.3|16
1631486290000|2021-09-12 22:38:10|86394.7|86290.7|86402.1|86308.9|86404.1|86316.4|86380.2|86290.7|18
1631486300000|2021-09-12 22:38:20|86403|86310.3|86399.4|86305.7|86406.1|86312.6|86391.7|86298.5|19
1631486310000|2021-09-12 22:38:30|86399.7|86305|86402.1|86307.4|86404.5|86315.3|86399.4|86298.4|9
1631486320000|2021-09-12 22:38:40|86400|86314|86405.6|86309.8|86405.9|86325|86374.4|86309.6|16
1631486330000|2021-09-12 22:38:50|86405.2|86313.6|86403.4|86311.7|86408.6|86313.6|86403.4|86308.2|11
1631486340000|2021-09-12 22:39:00|86403.2|86314|86404.4|86314.6|86408.7|86319.1|86400.3|86307.7|14
1631486350000|2021-09-12 22:39:10|86403.8|86314|86407|86311|86407.3|86319.4|86402.6|86311|8
1631486360000|2021-09-12 22:39:20|86384.6|86334.6|86411.7|86309.6|86411.7|86334.6|86384.6|86309.6|8
1631486370000|2021-09-12 22:39:30|86410.1|86309.3|86403.6|86316.1|86410.1|86317.2|86399.8|86309.3|13
1631486380000|2021-09-12 22:39:40|86409.2|86307.8|86400.4|86309.7|86409.2|86314.9|86396.6|86307.1|25
1631486390000|2021-09-12 22:39:50|86398.4|86312|86392.4|86318.3|86403.7|86318.3|86392.4|86311.9|12
1631486400000|2021-09-12 22:40:00|86395.2|86310.7|86401.8|86314|86405.3|86322.9|86393.3|86310.1|25
1631486410000|2021-09-12 22:40:10|86404.1|86307.6|86397.8|86315.9|86407.7|86320.6|86393.7|86303.5|30
1631486420000|2021-09-12 22:40:20|86395.6|86314.3|86397.3|86312.8|86407.1|86314.3|86390.4|86299.3|26
1631486430000|2021-09-12 22:40:30|86395.2|86312.1|86395.3|86315.7|86398.6|86318.8|86390.8|86306.9|18
1631486440000|2021-09-12 22:40:40|86395.5|86315.8|86397.3|86311.2|86403.8|86319|86395.5|86306|12
1631486450000|2021-09-12 22:40:50|86399.3|86309.8|86400.9|86308.2|86400.9|86311.2|86395.8|86308.2|10
1631486460000|2021-09-12 22:41:00|86395.2|86315.2|86394.3|86311.2|86407.9|86321|86394.3|86307.6|19
1631486470000|2021-09-12 22:41:10|86392.4|86314.5|86399.1|86312.4|86403.7|86319.3|86392.1|86306.1|19
1631486480000|2021-09-12 22:41:20|86396.8|86314.5|86402.3|86306.7|86407.3|86314.5|86395.1|86298.2|36
1631486490000|2021-09-12 22:41:30|86402.2|86306.6|86400.7|86312.8|86403.4|86312.8|86394.7|86304.5|11
1631486500000|2021-09-12 22:41:40|86400.6|86312.7|86404.7|86303.1|86404.7|86316.2|86397.3|86303.1|14
1631486510000|2021-09-12 22:41:50|86398.6|86307.3|86392.7|86305.2|86401.8|86316.4|86389.2|86305.2|12
1631486520000|2021-09-12 22:42:00|86386.1|86310.4|86395.2|86303.7|86401.5|86312.1|86386.1|86303.7|18
1631486530000|2021-09-12 22:42:10|86397.8|86304.2|86394.2|86311.9|86407.2|86311.9|86394.2|86301.2|13
1631486540000|2021-09-12 22:42:20|86398.3|86306|86398.9|86306|86399.9|86313.5|86391.2|86303.2|13
1631486550000|2021-09-12 22:42:30|86398.4|86306.1|86398|86310.5|86403.1|86312.7|86393.6|86302|9
1631486560000|2021-09-12 22:42:40|86397.2|86310.8|86393.4|86315|86401.8|86315.3|86393.4|86309.4|14
1631486570000|2021-09-12 22:42:50|86397.5|86309.9|86398.7|86312.2|86402.2|86318.9|86391.8|86305.9|15
1631486580000|2021-09-12 22:43:00|86388.4|86316.2|86399.4|86317.6|86404.4|86326.7|86376|86305.9|19
1631486590000|2021-09-12 22:43:10|86401.7|86304.4|86397.7|86310.3|86404.4|86321.3|86394|86304.4|13
1631486600000|2021-09-12 22:43:20|86404.4|86303.9|86397.6|86317.1|86407.4|86317.9|86396.3|86303.4|9
1631486610000|2021-09-12 22:43:30|86397|86310.5|86399.9|86310.9|86401.7|86318.6|86393.4|86310.5|23
1631486620000|2021-09-12 22:43:40|86402.2|86314.8|86392.3|86289.8|86402.2|86321.8|86371.8|86289.8|16
1631486630000|2021-09-12 22:43:50|86384.9|86297.4|86390.8|86317.7|86395.9|86317.7|86375.8|86289|7
1631486640000|2021-09-12 22:44:00|86392.5|86312.9|86400.8|86303.2|86400.8|86314.4|86388.9|86303.2|8
1631486650000|2021-09-12 22:44:10|86401.6|86297.6|86390.2|86309.3|86404.4|86329.2|86379.2|86297.6|9
1631486660000|2021-09-12 22:44:20|86389|86312.1|86401.3|86300.3|86401.3|86312.3|86389|86300.3|14
1631486670000|2021-09-12 22:44:30|86399.5|86303.4|86394.5|86290.5|86399.5|86303.4|86393.8|86289.8|4
1631486680000|2021-09-12 22:44:40|86384.4|86306.5|86398.7|86301.3|86398.7|86314.4|86384.4|86301.2|26
1631486690000|2021-09-12 22:44:50|86398.1|86302.9|86403.1|86311.2|86406.9|86311.2|86394.9|86301.9|16
1631486700000|2021-09-12 22:45:00|86400.2|86312|86404.5|86302.6|86407.3|86314.8|86400.2|86302.6|22
1631486710000|2021-09-12 22:45:10|86406|86306.3|86394.9|86314.3|86406|86314.3|86394.9|86302.9|17
1631486720000|2021-09-12 22:45:20|86393.8|86313.5|86396.4|86306.5|86396.9|86316.6|86392|86306.3|15
1631486730000|2021-09-12 22:45:30|86397.1|86303.2|86393.6|86311.1|86401.6|86329.1|86379.1|86303.2|34
1631486740000|2021-09-12 22:45:40|86394.2|86311.7|86393|86312.8|86399|86329.1|86379|86303.1|19
1631486750000|2021-09-12 22:45:50|86399.6|86304.8|86396|86315.5|86402.7|86319.4|86389.1|86301.2|24
1631486760000|2021-09-12 22:46:00|86392.1|86317.6|86395.7|86314.9|86399.7|86317.6|86392|86305|20
1631486770000|2021-09-12 22:46:10|86399.9|86308.8|86398|86311.9|86402.1|86315.4|86394.5|86308.8|25
1631486780000|2021-09-12 22:46:20|86396.9|86314.8|86398|86310.7|86398|86316.9|86388.5|86310.3|7
1631486790000|2021-09-12 22:46:30|86393.8|86315.6|86398.3|86315|86402.2|86320.9|86390.6|86312.2|23
1631486800000|2021-09-12 22:46:40|86398.2|86315.5|86397.8|86304.7|86405.3|86328.1|86378.1|86304.1|15
1631486810000|2021-09-12 22:46:50|86399.6|86304.9|86394.3|86311.9|86399.6|86316.7|86390.2|86304.9|35
1631486820000|2021-09-12 22:47:00|86392.1|86311.6|86400|86303.3|86400|86316.9|86392.1|86303.3|11
1631486830000|2021-09-12 22:47:10|86393.6|86311.8|86392.5|86312.1|86395.1|86312.4|86392.5|86309.7|9
1631486840000|2021-09-12 22:47:20|86402.2|86320.2|86391.5|86316.3|86403.6|86320.2|86391.5|86311.1|9
1631486850000|2021-09-12 22:47:30|86400.4|86309.1|86397.7|86307.2|86404.9|86315.2|86392|86296|16
1631486860000|2021-09-12 22:47:40|86393.7|86311.5|86396.8|86310.2|86411|86320.5|86392.4|86299.7|21
1631486870000|2021-09-12 22:47:50|86402.7|86304.9|86391.8|86308.4|86403.1|86318.4|86391.6|86304.9|22
1631486880000|2021-09-12 22:48:00|86393.1|86309.9|86395.9|86306.1|86399.9|86314.1|86391.1|86306.1|23
1631486890000|2021-09-12 22:48:10|86392.7|86309.5|86396.4|86313.2|86400.4|86313.9|86390.6|86298.8|12
1631486900000|2021-09-12 22:48:20|86393.7|86312.8|86394.7|86313|86402.5|86314|86386.7|86298.3|29
1631486910000|2021-09-12 22:48:30|86393.2|86312.9|86403.3|86307.2|86403.3|86326.3|86376.2|86303.2|24
1631486920000|2021-09-12 22:48:40|86403.2|86308|86393.8|86316.7|86403.5|86319|86391.8|86308|21
1631486930000|2021-09-12 22:48:50|86393.9|86316.9|86396.9|86309.9|86400.1|86316.9|86393.9|86308|13
1631486940000|2021-09-12 22:49:00|86399.2|86308.8|86394.1|86310.6|86400.3|86313.7|86394.1|86307.3|21
1631486950000|2021-09-12 22:49:10|86390.4|86314.9|86375.6|86325.6|86396.4|86325.6|86374|86296.6|17
1631486960000|2021-09-12 22:49:20|86394.3|86303.4|86394.9|86321.7|86403.7|86321.7|86387.3|86303.4|7
1631486970000|2021-09-12 22:49:30|86397.7|86315.1|86399.8|86308.7|86401.8|86320.2|86391.9|86304.5|14
1631486980000|2021-09-12 22:49:40|86400.4|86310.1|86400.8|86321.8|86404.4|86321.8|86393.1|86305.1|11
1631486990000|2021-09-12 22:49:50|86403.3|86311.2|86395.9|86311|86403.4|86318|86393.1|86311|9
1631487000000|2021-09-12 22:50:00|86396.8|86313.7|86396.7|86309.9|86403.9|86331.6|86381.6|86303.7|10
1631487010000|2021-09-12 22:50:10|86393.6|86315.5|86395.5|86310|86399|86319.1|86391.5|86308.1|10
1631487020000|2021-09-12 22:50:20|86396|86311.6|86396.5|86306.5|86404.8|86312.9|86394.4|86299.6|10
1631487030000|2021-09-12 22:50:30|86395.6|86308.2|86398.8|86311.6|86406.5|86319.4|86395.5|86304.4|13
1631487040000|2021-09-12 22:50:40|86398.1|86314.6|86395.7|86313.4|86402.3|86321.3|86395.7|86309.9|15
1631487050000|2021-09-12 22:50:50|86398.7|86309.4|86394.3|86303.7|86398.7|86313.5|86391.4|86303.7|14
1631487060000|2021-09-12 22:51:00|86396.4|86305.9|86395.5|86312.2|86399.2|86319.2|86388.2|86305.9|15
1631487070000|2021-09-12 22:51:10|86395.3|86310.7|86394.4|86311.9|86400.8|86332.4|86382.4|86308.6|9
1631487080000|2021-09-12 22:51:20|86394.8|86310.9|86397|86309.5|86403.7|86310.9|86394.5|86297.2|12
1631487090000|2021-09-12 22:51:30|86396.6|86309.9|86395.7|86301.6|86400.2|86309.9|86393.7|86298.4|10
1631487100000|2021-09-12 22:51:40|86387.1|86309.8|86395|86304.1|86395.8|86315.4|86387.1|86304.1|9
1631487110000|2021-09-12 22:51:50|86395.7|86301.6|86393.7|86317.5|86399.7|86320.2|86391.1|86301.5|13
1631487120000|2021-09-12 22:52:00|86393.4|86311.1|86399.2|86305.2|86399.6|86317.5|86391.5|86303.6|15
1631487130000|2021-09-12 22:52:10|86399.5|86304.4|86400.3|86305.1|86400.3|86312.3|86391|86304|8
1631487140000|2021-09-12 22:52:20|86404|86302.3|86396.4|86313.2|86407.2|86314.1|86391.9|86301|16
1631487150000|2021-09-12 22:52:30|86396|86314.1|86395.8|86307|86402.4|86315.9|86394|86307|28
1631487160000|2021-09-12 22:52:40|86395.4|86310.3|86396.5|86306.8|86398.1|86310.3|86394.3|86302.8|11
1631487170000|2021-09-12 22:52:50|86395|86304.5|86390.3|86302.1|86398.6|86326.4|86369.8|86295.1|42
1631487180000|2021-09-12 22:53:00|86388.2|86302.6|86391.8|86299.5|86394.3|86310.2|86380.7|86290.2|45
1631487190000|2021-09-12 22:53:10|86388|86303.5|86389.1|86299|86392.1|86305.5|86387|86299|19
1631487200000|2021-09-12 22:53:20|86389|86300.1|86385.5|86303.2|86394|86304.2|86385.5|86297.9|17
1631487210000|2021-09-12 22:53:30|86385.7|86303.4|86394.2|86310.6|86394.2|86310.6|86378.8|86299.9|9
1631487220000|2021-09-12 22:53:40|86390.7|86306.7|86388.4|86303.3|86396.2|86306.7|86385.8|86294.9|12
1631487230000|2021-09-12 22:53:50|86390.6|86304.7|86389.2|86298|86394.1|86312.8|86381.8|86297.9|30
1631487240000|2021-09-12 22:54:00|86388|86299.8|86382.8|86307.1|86389.8|86307.1|86379.5|86292.1|18
1631487250000|2021-09-12 22:54:10|86380.4|86302.1|86387.1|86308.3|86394.8|86308.3|86380.4|86292.8|8
1631487260000|2021-09-12 22:54:20|86389.6|86303.1|86386.7|86308.8|86390.9|86310|86381.7|86299.9|10
1631487270000|2021-09-12 22:54:30|86383.1|86311.8|86389.8|86285.8|86390.5|86322.8|86372.8|86285.8|6
1631487280000|2021-09-12 22:54:40|86366.8|86316.8|86388.7|86287.8|86389.1|86325.5|86366.8|86287.8|9
1631487290000|2021-09-12 22:54:50|86384.9|86292|86390.5|86304.8|86393|86306.2|86383.3|86288.1|14
1631487300000|2021-09-12 22:55:00|86388.8|86304.7|86393.7|86295|86393.8|86304.7|86385.2|86295|22
1631487310000|2021-09-12 22:55:10|86392.5|86297.3|86387.1|86300.2|86394.3|86303.5|86386.7|86294.4|7
1631487320000|2021-09-12 22:55:20|86388|86298.6|86388.8|86302.9|86395.8|86306.9|86382.1|86291.8|10
1631487330000|2021-09-12 22:55:30|86392.3|86304.5|86392.9|86294.6|86394.2|86312|86382.4|86294.6|23
1631487340000|2021-09-12 22:55:40|86384.2|86303.9|86396.5|86295.4|86398.8|86303.9|86384.2|86293.4|8
1631487350000|2021-09-12 22:55:50|86389.4|86303.8|86388.6|86298.7|86397.6|86305|86388.6|86292.5|9
1631487360000|2021-09-12 22:56:00|86388.7|86299.4|86389.9|86306|86394.8|86314.1|86383.3|86299.2|32
1631487370000|2021-09-12 22:56:10|86389.5|86306.8|86386.4|86295.3|86390.7|86306.8|86382.2|86295.2|21
1631487380000|2021-09-12 22:56:20|86386.5|86296.4|86386.3|86309.6|86393.9|86312.1|86382.5|86294.2|33
1631487390000|2021-09-12 22:56:30|86384.6|86308.5|86389.1|86308.8|86394.9|86321.6|86370.5|86298.7|11
1631487400000|2021-09-12 22:56:40|86369.5|86319.5|86395|86310.6|86401.7|86319.5|86369.5|86294.9|15
1631487410000|2021-09-12 22:56:50|86396|86310.8|86389.7|86306.3|86396.9|86312|86389.7|86300.8|10
1631487420000|2021-09-12 22:57:00|86389.8|86305|86390.6|86308|86393.2|86312.1|86388.5|86302.5|20
1631487430000|2021-09-12 22:57:10|86391.1|86304|86387.8|86308.6|86395.2|86308.7|86387.7|86299.3|16
1631487440000|2021-09-12 22:57:20|86393.7|86304.1|86392.4|86309.2|86395.9|86311.3|86388.4|86298.7|20
1631487450000|2021-09-12 22:57:30|86393.6|86304.5|86399|86295|86399|86319.8|86369.7|86295|9
1631487460000|2021-09-12 22:57:40|86397.4|86296.7|86391.4|86302.4|86397.4|86316.5|86383.5|86296.7|12
1631487470000|2021-09-12 22:57:50|86392.6|86305.8|86388.4|86306.4|86396.3|86310.3|86386|86300.3|17
1631487480000|2021-09-12 22:58:00|86386.7|86306.2|86391.2|86317.6|86397.5|86317.6|86386.7|86303.1|32
1631487490000|2021-09-12 22:58:10|86390.9|86314.6|86394.9|86307.3|86400.7|86315.6|86387.9|86302.2|28
1631487500000|2021-09-12 22:58:20|86394.2|86307.6|86396.3|86308.8|86396.5|86314.4|86392.8|86306.1|14
1631487510000|2021-09-12 22:58:30|86395.4|86309.8|86399.8|86315.1|86400.4|86315.1|86389.9|86295.2|14
1631487520000|2021-09-12 22:58:40|86396.6|86314.1|86388.7|86302.5|86400.7|86318.1|86385.7|86302.2|25
1631487530000|2021-09-12 22:58:50|86388|86303.5|86387.1|86310.9|86393.1|86310.9|86387.1|86303.5|6
1631487540000|2021-09-12 22:59:00|86385.2|86311.1|86388.7|86304.9|86389.7|86324.4|86374.4|86303.5|10
1631487550000|2021-09-12 22:59:10|86387.3|86308.8|86391.8|86299.9|86394.4|86315.9|86380.3|86299.9|17
1631487560000|2021-09-12 22:59:20|86392.8|86299.8|86395|86299|86399.5|86309.7|86386.1|86297|14
1631487570000|2021-09-12 22:59:30|86390.8|86305.1|86388.1|86309.3|86393.7|86311.6|86384.2|86300.9|13
1631487580000|2021-09-12 22:59:40|86392|86311.5|86394.5|86300.8|86394.6|86312.6|86388.9|86300.8|8
1631487590000|2021-09-12 22:59:50|86392|86304.4|86391.2|86311.4|86392.8|86311.4|86385.2|86303.5|17
1631487600000|2021-09-12 23:00:00|86392.2|86308.8|86377|86305.6|86392.2|86318.4|86363.5|86301.7|58
1631487610000|2021-09-12 23:00:10|86376.6|86315.8|86370.4|86320.4|86381.1|86320.6|86365.8|86303.8|30
1631487620000|2021-09-12 23:00:20|86371.3|86321.3|86380.6|86309.4|86380.6|86321.3|86369.1|86307.1|19
1631487630000|2021-09-12 23:00:30|86369.9|86319.9|86369.6|86319.6|86382.4|86319.9|86369|86307|12
1631487640000|2021-09-12 23:00:40|86368.8|86318.8|86380.4|86305.2|86380.4|86319.7|86368.3|86305.2|8
1631487650000|2021-09-12 23:00:50|86367.6|86317.6|86368.9|86318.9|86383.2|86322.1|86367.6|86307.1|11
1631487660000|2021-09-12 23:01:00|86369.8|86319.8|86387.9|86308.9|86387.9|86326|86369.4|86308.9|21
1631487670000|2021-09-12 23:01:10|86372|86322|86383.4|86333.4|86392.3|86333.7|86371.8|86310|24
1631487680000|2021-09-12 23:01:20|86381.8|86331.8|86376.5|86326.5|86398.2|86333.5|86375.7|86315.6|18
1631487690000|2021-09-12 23:01:30|86376.4|86326.4|86380.2|86330.2|86388.9|86330.3|86374.3|86314.6|50
1631487700000|2021-09-12 23:01:40|86378.8|86328.8|86379.5|86329.5|86380.2|86330.2|86377|86327|23
1631487710000|2021-09-12 23:01:50|86380.6|86330.6|86379.5|86329.5|86380.6|86330.6|86374.6|86324.6|48
1631487720000|2021-09-12 23:02:00|86378.7|86328.7|86378.1|86328.1|86379.6|86329.6|86377.1|86327.1|24
1631487730000|2021-09-12 23:02:10|86378.8|86328.8|86385.5|86335.5|86388.1|86335.9|86377.7|86315.1|43
1631487740000|2021-09-12 23:02:20|86384.3|86334.3|86384.2|86334.2|86387.3|86337.3|86380.1|86330.1|27
1631487750000|2021-09-12 23:02:30|86384.4|86334.4|86397.9|86322.4|86399.6|86339.9|86381.8|86319.9|55
1631487760000|2021-09-12 23:02:40|86398.3|86322.8|86381.5|86331.5|86398.7|86337.3|86381.5|86320.5|31
1631487770000|2021-09-12 23:02:50|86382.4|86332.4|86381.7|86331.7|86382.4|86332.4|86379.3|86329.3|7
1631487780000|2021-09-12 23:03:00|86383.3|86333.3|86382.3|86332.3|86383.3|86333.3|86382.3|86332.3|3
1631487790000|2021-09-12 23:03:10|86382.8|86332.8|86381.6|86331.6|86383.5|86333.5|86380.9|86330.9|12
1631487800000|2021-09-12 23:03:20|86380.7|86330.7|86379.1|86329.1|86380.7|86330.7|86378.7|86328.7|4
1631487810000|2021-09-12 23:03:30|86382.4|86332.4|86380.3|86330.3|86382.4|86332.4|86380.1|86330.1|5
1631487820000|2021-09-12 23:03:40|86380.1|86330.1|86381.8|86331.8|86386.2|86336.2|86378.7|86328.7|24
1631487830000|2021-09-12 23:03:50|86384.8|86334.8|86387.8|86337.8|86387.8|86337.8|86384.8|86334.8|11
1631487840000|2021-09-12 23:04:00|86386.7|86336.7|86386.1|86336.1|86387.8|86337.8|86381.9|86331.9|29
1631487850000|2021-09-12 23:04:10|86385.7|86335.7|86382.1|86332.1|86387.7|86337.7|86381.7|86331.7|33
1631487860000|2021-09-12 23:04:20|86381.9|86331.9|86385.6|86335.6|86387.5|86337.5|86381.9|86331.9|20
1631487870000|2021-09-12 23:04:30|86386.1|86336.1|86387.9|86337.9|86387.9|86337.9|86386.1|86336.1|4
1631487880000|2021-09-12 23:04:40|86387.2|86337.2|86384.8|86334.8|86391.2|86341.2|86382.5|86332.5|40
1631487890000|2021-09-12 23:04:50|86385.7|86335.7|86383.8|86333.8|86385.7|86335.7|86383.8|86333.8|7
1631487900000|2021-09-12 23:05:00|86383.9|86333.9|86383.7|86333.7|86384.6|86334.6|86382.1|86332.1|25
1631487910000|2021-09-12 23:05:10|86384.1|86334.1|86381.5|86331.5|86384.1|86334.1|86381.5|86331.5|9
1631487920000|2021-09-12 23:05:20|86382.3|86332.3|86384|86334|86384.2|86334.2|86381.4|86331.4|13
1631487930000|2021-09-12 23:05:30|86383.2|86333.2|86384.6|86334.6|86386.4|86336.4|86380.6|86330.6|18
1631487940000|2021-09-12 23:05:40|86382.8|86332.8|86384.5|86334.5|86386.2|86336.2|86381.1|86331.1|6
1631487950000|2021-09-12 23:05:50|86385.1|86335.1|86384.4|86334.4|86386.7|86336.7|86382.3|86332.3|14
1631487960000|2021-09-12 23:06:00|86384.8|86334.8|86384.1|86334.1|86385.4|86335.4|86383.6|86333.6|12
1631487970000|2021-09-12 23:06:10|86400|86312|86382.8|86332.8|86400|86337.2|86382.1|86312|18
1631487980000|2021-09-12 23:06:20|86381.3|86331.3|86383.6|86333.6|86385.4|86335.4|86381|86331|24
1631487990000|2021-09-12 23:06:30|86382.9|86332.9|86388.4|86338.4|86388.4|86338.4|86382.9|86332.9|5
1631488000000|2021-09-12 23:06:40|86381.9|86331.9|86383.1|86333.1|86386.1|86336.1|86380.7|86330.7|9
1631488010000|2021-09-12 23:06:50|86384.6|86334.6|86384.6|86334.6|86385.2|86335.2|86384.6|86334.6|3
1631488020000|2021-09-12 23:07:00|86384.9|86334.9|86379.5|86329.5|86384.9|86334.9|86377.4|86327.4|29
1631488030000|2021-09-12 23:07:10|86379.7|86329.7|86379|86329|86381.2|86331.2|86379|86329|8
1631488040000|2021-09-12 23:07:20|86380.9|86330.9|86380.8|86330.8|86382.5|86332.5|86378.7|86328.7|10
1631488050000|2021-09-12 23:07:30|86381.6|86331.6|86379.2|86329.2|86381.6|86331.6|86378|86328|13
1631488060000|2021-09-12 23:07:40|86378.9|86328.9|86379|86329|86382.3|86332.3|86378.7|86328.7|8
1631488070000|2021-09-12 23:07:50|86379.2|86329.2|86379.2|86329.2|86381.2|86331.2|86378.5|86328.5|9
1631488080000|2021-09-12 23:08:00|86378.4|86328.4|86378.2|86328.2|86381.5|86331.5|86376.4|86326.4|10
1631488090000|2021-09-12 23:08:10|86375.5|86325.5|86378.4|86328.4|86379.9|86329.9|86375.5|86325.5|16
1631488100000|2021-09-12 23:08:20|86378.6|86328.6|86377.8|86327.8|86378.6|86328.6|86377.6|86327.6|4
1631488110000|2021-09-12 23:08:30|86378.8|86328.8|86378.5|86328.5|86379.6|86329.6|86376.2|86326.2|4
1631488120000|2021-09-12 23:08:40|86382.5|86332.5|86380.1|86330.1|86382.5|86332.5|86378.7|86328.7|5
1631488130000|2021-09-12 23:08:50|86380|86330|86374.6|86324.6|86380|86330|86374|86324|8
1631488140000|2021-09-12 23:09:00|86375.4|86325.4|86380.5|86330.5|86383.6|86333.6|86375.4|86325.4|4
1631488150000|2021-09-12 23:09:10|86381|86331|86378.6|86328.6|86381|86331|86376.5|86326.5|6
1631488160000|2021-09-12 23:09:20|86377.6|86327.6|86377.9|86327.9|86379|86329|86376.1|86326.1|5
1631488170000|2021-09-12 23:09:30|86378.4|86328.4|86380.2|86330.2|86380.2|86330.2|86376|86326|9
1631488180000|2021-09-12 23:09:40|86380.6|86330.6|86377.3|86327.3|86380.6|86330.6|86376.7|86326.7|5
1631488190000|2021-09-12 23:09:50|86377.5|86327.5|86379.9|86329.9|86384.1|86334.1|86377.4|86327.4|10
1631488200000|2021-09-12 23:10:00|86379|86329|86380.6|86330.6|86383.8|86333.8|86376.9|86326.9|26
1631488210000|2021-09-12 23:10:10|86379.9|86329.9|86383.6|86333.6|86385.8|86335.8|86379.5|86329.5|46
1631488220000|2021-09-12 23:10:20|86383.9|86333.9|86377.4|86327.4|86385.9|86335.9|86374.8|86324.8|65
1631488230000|2021-09-12 23:10:30|86377.3|86327.3|86376.5|86326.5|86377.9|86327.9|86375.8|86325.8|29
1631488240000|2021-09-12 23:10:40|86376.6|86326.6|86375.3|86325.3|86376.8|86326.8|86375.1|86325.1|8
1631488250000|2021-09-12 23:10:50|86375.6|86325.6|86375.8|86325.8|86378.2|86328.2|86374.2|86324.2|9
1631488260000|2021-09-12 23:11:00|86376.4|86326.4|86375.7|86325.7|86377.7|86327.7|86374.6|86324.6|26
1631488270000|2021-09-12 23:11:10|86376.2|86326.2|86378.3|86328.3|86378.9|86328.9|86376|86326|16
1631488280000|2021-09-12 23:11:20|86379.2|86329.2|86378.3|86328.3|86379.8|86329.8|86377.2|86327.2|14
1631488290000|2021-09-12 23:11:30|86378.2|86328.2|86374.9|86324.9|86378.8|86328.8|86374.5|86324.5|12
1631488300000|2021-09-12 23:11:40|86375.1|86325.1|86382.5|86332.5|86382.5|86332.5|86374.9|86324.9|12
1631488310000|2021-09-12 23:11:50|86376.1|86326.1|86378.6|86328.6|86378.6|86328.6|86376.1|86326.1|3
1631488320000|2021-09-12 23:12:00|86378|86328|86377.1|86327.1|86379.3|86329.3|86377.1|86327.1|14
1631488330000|2021-09-12 23:12:10|86377.4|86327.4|86381.1|86331.1|86381.1|86331.1|86377.1|86327.1|4
1631488340000|2021-09-12 23:12:20|86380|86330|86378.9|86328.9|86380|86330|86377.6|86327.6|9
1631488350000|2021-09-12 23:12:30|86379|86329|86378.5|86328.5|86383.5|86333.5|86376.9|86326.9|15
1631488360000|2021-09-12 23:12:40|86378.4|86328.4|86378|86328|86379.5|86329.5|86377.2|86327.2|13
1631488370000|2021-09-12 23:12:50|86378.1|86328.1|86377.5|86327.5|86378.1|86328.1|86376.4|86326.4|9
1631488380000|2021-09-12 23:13:00|86377.6|86327.6|86376.4|86326.4|86378.3|86328.3|86375.4|86325.4|12
1631488390000|2021-09-12 23:13:10|86376.2|86326.2|86376.7|86326.7|86377.3|86327.3|86374.4|86324.4|8
1631488400000|2021-09-12 23:13:20|86376.2|86326.2|86378.4|86328.4|86379.1|86329.1|86375.2|86325.2|13
1631488410000|2021-09-12 23:13:30|86376.1|86326.1|86379.2|86329.2|86395.5|86329.2|86375|86311.5|10
1631488420000|2021-09-12 23:13:40|86378.4|86328.4|86380.5|86330.5|86380.5|86330.5|86377.3|86327.3|10
1631488430000|2021-09-12 23:13:50|86380.2|86330.2|86378.5|86328.5|86389.9|86330.2|86374.3|86317.2|14
1631488440000|2021-09-12 23:14:00|86376|86326|86379.6|86329.6|86380|86330|86376|86326|10
1631488450000|2021-09-12 23:14:10|86377.6|86327.6|86379|86329|86379.9|86329.9|86377.6|86327.6|7
1631488460000|2021-09-12 23:14:20|86379.5|86329.5|86377.5|86327.5|86379.5|86329.5|86375.7|86325.7|8
1631488470000|2021-09-12 23:14:30|86377.7|86327.7|86379|86329|86380.9|86330.9|86377.7|86327.7|13
1631488480000|2021-09-12 23:14:40|86378.3|86328.3|86378.1|86328.1|86389.6|86328.8|86378.1|86315.8|7
1631488490000|2021-09-12 23:14:50|86377.6|86327.6|86379.8|86329.8|86379.8|86329.8|86377.6|86327.6|3
1631488500000|2021-09-12 23:15:00|86380.2|86330.2|86380|86330|86380.9|86330.9|86376.8|86326.8|17
1631488510000|2021-09-12 23:15:10|86381.2|86331.2|86378.8|86328.8|86381.2|86331.2|86375.4|86325.4|13
1631488520000|2021-09-12 23:15:20|86380.2|86330.2|86376.6|86326.6|86388.2|86330.8|86375.1|86317.5|9
1631488530000|2021-09-12 23:15:30|86382|86332|86378.5|86328.5|86382|86332|86378.1|86328.1|14
1631488540000|2021-09-12 23:15:40|86378.4|86328.4|86379.2|86329.2|86379.8|86329.8|86377.6|86327.6|12
1631488550000|2021-09-12 23:15:50|86379.1|86329.1|86376.4|86326.4|86379.1|86329.1|86376.2|86326.2|5
1631488560000|2021-09-12 23:16:00|86377.2|86327.2|86376.4|86326.4|86381.2|86331.2|86373.7|86323.7|11
1631488570000|2021-09-12 23:16:10|86375.3|86325.3|86373.2|86323.2|86375.3|86325.3|86372.9|86322.9|14
1631488580000|2021-09-12 23:16:20|86372.7|86322.7|86374.1|86324.1|86375|86325|86371.9|86321.9|12
1631488590000|2021-09-12 23:16:30|86378|86328|86375.9|86325.9|86378|86328|86375|86325|8
1631488600000|2021-09-12 23:16:40|86376.2|86326.2|86373.4|86323.4|86376.3|86326.3|86372.6|86322.6|10
1631488610000|2021-09-12 23:16:50|86372.6|86322.6|86374.1|86324.1|86379.6|86329.6|86372.6|86322.6|17
1631488620000|2021-09-12 23:17:00|86374.5|86324.5|86375.8|86325.8|86376.2|86326.2|86371.1|86321.1|14
1631488630000|2021-09-12 23:17:10|86373.5|86323.5|86376.4|86326.4|86387.6|86327.2|86373.5|86315|10
1631488640000|2021-09-12 23:17:20|86376.1|86326.1|86373.8|86323.8|86376.1|86326.1|86373.4|86323.4|7
1631488650000|2021-09-12 23:17:30|86372.9|86322.9|86378.3|86328.3|86378.4|86328.4|86372.9|86322.9|13
1631488660000|2021-09-12 23:17:40|86378.5|86328.5|86376.8|86326.8|86390|86328.5|86375.4|86315.2|17
1631488670000|2021-09-12 23:17:50|86377|86327|86380.9|86330.9|86380.9|86330.9|86375.3|86325.3|10
1631488680000|2021-09-12 23:18:00|86378.2|86328.2|86375.6|86325.6|86380.6|86330.6|86375.2|86325.2|13
1631488690000|2021-09-12 23:18:10|86375.4|86325.4|86378|86328|86378.6|86328.6|86373.7|86323.7|13
1631488700000|2021-09-12 23:18:20|86379|86329|86376.4|86326.4|86379|86329|86374.9|86324.9|15
1631488710000|2021-09-12 23:18:30|86376.2|86326.2|86375.4|86325.4|86376.9|86326.9|86375.4|86325.4|8
1631488720000|2021-09-12 23:18:40|86376.9|86326.9|86374|86324|86376.9|86326.9|86373.6|86323.6|19
1631488730000|2021-09-12 23:18:50|86374.5|86324.5|86374.3|86324.3|86395|86329.8|86372.5|86306.9|10
1631488740000|2021-09-12 23:19:00|86374.7|86324.7|86370.2|86320.2|86374.7|86324.7|86369.5|86319.5|10
1631488750000|2021-09-12 23:19:10|86370.1|86320.1|86370.4|86320.4|86370.4|86320.4|86369.8|86319.8|5
1631488760000|2021-09-12 23:19:20|86370.1|86320.1|86374|86324|86378.2|86328.2|86370.1|86320.1|6
1631488770000|2021-09-12 23:19:30|86383.8|86312.5|86373|86323|86383.8|86326.4|86372|86312.5|14
1631488780000|2021-09-12 23:19:40|86373.7|86323.7|86374|86324|86374.2|86324.2|86371.8|86321.8|12
1631488790000|2021-09-12 23:19:50|86379.8|86329.8|86377.6|86327.6|86379.8|86329.8|86376|86326|24
1631488800000|2021-09-12 23:20:00|86378.4|86328.4|86377|86327|86378.6|86328.6|86376.3|86326.3|7
1631488810000|2021-09-12 23:20:10|86376.6|86326.6|86377.4|86327.4|86378.6|86328.6|86375.5|86325.5|13
1631488820000|2021-09-12 23:20:20|86377.6|86327.6|86377.7|86327.7|86379.4|86329.4|86375.7|86325.7|8
1631488830000|2021-09-12 23:20:30|86377.4|86327.4|86373.8|86323.8|86378.7|86328.7|86372.8|86322.8|14
1631488840000|2021-09-12 23:20:40|86370.6|86320.6|86378.5|86328.5|86393.4|86328.5|86370.6|86296.8|5
1631488850000|2021-09-12 23:20:50|86389.4|86319.3|86375.7|86325.7|86389.4|86327.4|86374.8|86319.3|7
1631488860000|2021-09-12 23:21:00|86376.8|86326.8|86376.4|86326.4|86376.8|86326.8|86372.7|86322.7|8
1631488870000|2021-09-12 23:21:10|86378.2|86328.2|86373.1|86323.1|86378.2|86328.2|86372.7|86322.7|17
1631488880000|2021-09-12 23:21:20|86374.1|86324.1|86374.2|86324.2|86375.5|86325.5|86371|86321|16
1631488890000|2021-09-12 23:21:30|86368.9|86318.9|86374.4|86324.4|86375.6|86325.6|86368.9|86318.9|15
1631488900000|2021-09-12 23:21:40|86373.6|86323.6|86374|86324|86376.8|86326.8|86373.6|86323.6|12
1631488910000|2021-09-12 23:21:50|86373.1|86323.1|86375.2|86325.2|86375.5|86325.5|86373.1|86323.1|9
1631488920000|2021-09-12 23:22:00|86375.3|86325.3|86377.3|86327.3|86377.5|86327.5|86373.2|86323.2|35
1631488930000|2021-09-12 23:22:10|86377|86327|86376.9|86326.9|86377.7|86327.7|86374.6|86324.6|13
1631488940000|2021-09-12 23:22:20|86375.6|86325.6|86376.3|86326.3|86377.8|86327.8|86374.9|86324.9|14
1631488950000|2021-09-12 23:22:30|86376.1|86326.1|86377.5|86327.5|86383|86333|86376.1|86326.1|37
1631488960000|2021-09-12 23:22:40|86378.1|86328.1|86373.8|86323.8|86379.4|86329.4|86373.8|86323.8|38
1631488970000|2021-09-12 23:22:50|86373.9|86323.9|86373|86323|86373.9|86323.9|86372|86322|15
1631488980000|2021-09-12 23:23:00|86373.4|86323.4|86375.6|86325.6|86376.7|86326.7|86372.5|86322.5|13
1631488990000|2021-09-12 23:23:10|86375.7|86325.7|86377.3|86327.3|86379.1|86329.1|86374|86324|10
1631489000000|2021-09-12 23:23:20|86377.4|86327.4|86377.9|86327.9|86379.8|86329.8|86374.5|86324.5|10
1631489010000|2021-09-12 23:23:30|86378|86328|86378.8|86328.8|86380.2|86330.2|86372.2|86322.2|8
1631489020000|2021-09-12 23:23:40|86377.5|86327.5|86380.6|86330.6|86386.8|86330.6|86373.4|86313|13
1631489030000|2021-09-12 23:23:50|86381|86331|86379.4|86329.4|86381|86331|86378|86328|12
1631489040000|2021-09-12 23:24:00|86377.8|86327.8|86382|86332|86382.5|86332.5|86377.1|86327.1|12
1631489050000|2021-09-12 23:24:10|86380.7|86330.7|86378.4|86328.4|86381.7|86331.7|86378.4|86328.4|8
1631489060000|2021-09-12 23:24:20|86379.7|86329.7|86379.6|86329.6|86379.7|86329.7|86378.3|86328.3|8
1631489070000|2021-09-12 23:24:30|86375.9|86325.9|86379.5|86329.5|86383.8|86333.8|86375.9|86325.9|6
1631489080000|2021-09-12 23:24:40|86378.8|86328.8|86377.3|86327.3|86379.5|86329.5|86377.3|86327.3|8
1631489090000|2021-09-12 23:24:50|86378.4|86328.4|86380|86330|86381|86331|86376.6|86326.6|8
1631489100000|2021-09-12 23:25:00|86378.4|86328.4|86376.2|86326.2|86381.4|86331.4|86376.1|86326.1|5
1631489110000|2021-09-12 23:25:10|86374.1|86324.1|86379.7|86329.7|86380.9|86330.9|86374.1|86324.1|10
1631489120000|2021-09-12 23:25:20|86380.4|86330.4|86378|86328|86384|86334|86377.9|86327.9|20
1631489130000|2021-09-12 23:25:30|86378.2|86328.2|86378.1|86328.1|86379|86329|86377.7|86327.7|10
1631489140000|2021-09-12 23:25:40|86377.9|86327.9|86381|86331|86393.3|86331|86376.5|86322.3|7
1631489150000|2021-09-12 23:25:50|86380.1|86330.1|86377.5|86327.5|86380.1|86330.1|86376.9|86326.9|12
1631489160000|2021-09-12 23:26:00|86377.4|86327.4|86378.5|86328.5|86380.9|86330.9|86377.1|86327.1|14
1631489170000|2021-09-12 23:26:10|86378.4|86328.4|86376.5|86326.5|86378.4|86328.4|86376.5|86326.5|6
1631489180000|2021-09-12 23:26:20|86376.7|86326.7|86379|86329|86380.3|86330.3|86375.5|86325.5|10
1631489190000|2021-09-12 23:26:30|86378.8|86328.8|86378.4|86328.4|86382.9|86332.9|86377.7|86327.7|13
1631489200000|2021-09-12 23:26:40|86377.2|86327.2|86377.3|86327.3|86379.5|86329.5|86375.6|86325.6|7
1631489210000|2021-09-12 23:26:50|86378.2|86328.2|86376.7|86326.7|86378.2|86328.2|86376.7|86326.7|5
1631489220000|2021-09-12 23:27:00|86376.3|86326.3|86379.1|86329.1|86379.1|86329.1|86371.2|86321.2|6
1631489230000|2021-09-12 23:27:10|86378.8|86328.8|86378.6|86328.6|86379.3|86329.3|86377.1|86327.1|6
1631489240000|2021-09-12 23:27:20|86379.3|86329.3|86379.1|86329.1|86381.4|86331.4|86378.2|86328.2|10
1631489250000|2021-09-12 23:27:30|86380.1|86330.1|86377.7|86327.7|86380.1|86330.1|86377.7|86327.7|4
1631489260000|2021-09-12 23:27:40|86377|86327|86379.9|86329.9|86380.6|86330.6|86376.6|86326.6|6
1631489270000|2021-09-12 23:27:50|86378.6|86328.6|86379.2|86329.2|86380.1|86330.1|86378.6|86328.6|7
1631489280000|2021-09-12 23:28:00|86379.1|86329.1|86378.8|86328.8|86381.4|86331.4|86376|86326|9
1631489290000|2021-09-12 23:28:10|86380.7|86330.7|86377.9|86327.9|86380.7|86330.7|86377.6|86327.6|16
1631489300000|2021-09-12 23:28:20|86378.5|86328.5|86375.7|86325.7|86380.6|86330.6|86374|86324|7
1631489310000|2021-09-12 23:28:30|86375.8|86325.8|86378.3|86328.3|86378.6|86328.6|86375.8|86325.8|5
1631489320000|2021-09-12 23:28:40|86376.2|86326.2|86376.6|86326.6|86387.1|86328.1|86369.5|86314.9|14
1631489330000|2021-09-12 23:28:50|86374.5|86324.5|86377.2|86327.2|86378.8|86328.8|86374.5|86324.5|8
1631489340000|2021-09-12 23:29:00|86377|86327|86377.4|86327.4|86378.4|86328.4|86376.8|86326.8|8
1631489350000|2021-09-12 23:29:10|86377.5|86327.5|86376.8|86326.8|86378.8|86328.8|86376.5|86326.5|12
1631489360000|2021-09-12 23:29:20|86377.2|86327.2|86377.9|86327.9|86378.4|86328.4|86376.9|86326.9|9
1631489370000|2021-09-12 23:29:30|86377.8|86327.8|86379.1|86329.1|86380.5|86330.5|86377.5|86327.5|11
1631489380000|2021-09-12 23:29:40|86378.1|86328.1|86376.6|86326.6|86379.4|86329.4|86374.3|86324.3|4
1631489390000|2021-09-12 23:29:50|86376.4|86326.4|86377|86327|86377|86327|86376.4|86326.4|3
1631489400000|2021-09-12 23:30:00|86374.5|86324.5|86376.6|86326.6|86379|86329|86374.5|86324.5|27
1631489410000|2021-09-12 23:30:10|86376.7|86326.7|86374.9|86324.9|86376.7|86326.7|86374.9|86324.9|9
1631489420000|2021-09-12 23:30:20|86375.4|86325.4|86376.7|86326.7|86392.2|86328.8|86375.2|86318.3|10
1631489430000|2021-09-12 23:30:30|86376.8|86326.8|86375.5|86325.5|86379.3|86329.3|86372.6|86322.6|22
1631489440000|2021-09-12 23:30:40|86376.1|86326.1|86376.2|86326.2|86386.9|86327.3|86374.5|86315.8|13
1631489450000|2021-09-12 23:30:50|86374.6|86324.6|86381.3|86331.3|86384.1|86334.1|86374.2|86324.2|37
1631489460000|2021-09-12 23:31:00|86381.6|86331.6|86377.9|86327.9|86381.6|86331.6|86375.8|86325.8|25
1631489470000|2021-09-12 23:31:10|86377.6|86327.6|86378.6|86328.6|86378.8|86328.8|86376.9|86326.9|17
1631489480000|2021-09-12 23:31:20|86378.3|86328.3|86376.5|86326.5|86379|86329|86376.5|86326.5|16
1631489490000|2021-09-12 23:31:30|86379.3|86329.3|86379.1|86329.1|86379.5|86329.5|86377.8|86327.8|17
1631489500000|2021-09-12 23:31:40|86378|86328|86376.6|86326.6|86378.9|86328.9|86376.2|86326.2|17
1631489510000|2021-09-12 23:31:50|86376.5|86326.5|86378.7|86328.7|86378.7|86328.7|86376.5|86326.5|9
1631489520000|2021-09-12 23:32:00|86377|86327|86379.6|86329.6|86380|86330|86375.9|86325.9|22
1631489530000|2021-09-12 23:32:10|86380.4|86330.4|86379.2|86329.2|86380.4|86330.4|86377.3|86327.3|15
1631489540000|2021-09-12 23:32:20|86379.3|86329.3|86380.3|86330.3|86380.3|86330.3|86377.9|86327.9|7
1631489550000|2021-09-12 23:32:30|86380.4|86330.4|86378.7|86328.7|86391.2|86331.7|86374.7|86319|26
1631489560000|2021-09-12 23:32:40|86378|86328|86378.6|86328.6|86381.8|86331.8|86377.3|86327.3|12
1631489570000|2021-09-12 23:32:50|86379.1|86329.1|86380.9|86330.9|86382|86332|86379.1|86329.1|10
1631489580000|2021-09-12 23:33:00|86379.7|86329.7|86382.6|86332.6|86383|86333|86379.7|86329.7|8
1631489590000|2021-09-12 23:33:10|86381.3|86331.3|86379.9|86329.9|86382.3|86332.3|86374.1|86324.1|26
1631489600000|2021-09-12 23:33:20|86383.1|86333.1|86379.7|86329.7|86388.9|86333.1|86378.8|86317.4|11
1631489610000|2021-09-12 23:33:30|86379|86329|86376.2|86326.2|86379|86329|86376.1|86326.1|10
1631489620000|2021-09-12 23:33:40|86377.5|86327.5|86379|86329|86380.4|86330.4|86376.7|86326.7|8
1631489630000|2021-09-12 23:33:50|86379.5|86329.5|86378.6|86328.6|86380.1|86330.1|86375.2|86325.2|11
1631489640000|2021-09-12 23:34:00|86378.1|86328.1|86378.6|86328.6|86380.2|86330.2|86378.1|86328.1|10
1631489650000|2021-09-12 23:34:10|86379.3|86329.3|86376.5|86326.5|86379.3|86329.3|86374.3|86324.3|17
1631489660000|2021-09-12 23:34:20|86373.3|86323.3|86377|86327|86377.8|86327.8|86373.3|86323.3|9
1631489670000|2021-09-12 23:34:30|86378.5|86328.5|86374.7|86324.7|86378.5|86328.5|86372.9|86322.9|8
1631489680000|2021-09-12 23:34:40|86376.2|86326.2|86375.1|86325.1|86378.1|86328.1|86371.8|86321.8|15
1631489690000|2021-09-12 23:34:50|86373.2|86323.2|86377.6|86327.6|86379|86329|86373|86323|16
1631489700000|2021-09-12 23:35:00|86379.9|86329.9|86375|86325|86379.9|86329.9|86371.4|86321.4|15
1631489710000|2021-09-12 23:35:10|86374.9|86324.9|86375.4|86325.4|86375.4|86325.4|86374.9|86324.9|3
1631489720000|2021-09-12 23:35:20|86379.2|86329.2|86374.6|86324.6|86379.2|86329.2|86365.8|86315.8|16
1631489730000|2021-09-12 23:35:30|86373.6|86323.6|86374.6|86324.6|86375.5|86325.5|86373.6|86323.6|5
1631489740000|2021-09-12 23:35:40|86373.9|86323.9|86359.3|86309.3|86376.1|86326.1|86359.3|86309.3|4
1631489750000|2021-09-12 23:35:50|86374|86324|86369.3|86319.3|86375|86325|86366.3|86316.3|78
1631489760000|2021-09-12 23:36:00|86369.8|86319.8|86372.5|86322.5|86375.7|86325.7|86365.1|86315.1|73
1631489770000|2021-09-12 23:36:10|86372|86322|86368.8|86318.8|86375.9|86325.9|86367.8|86317.8|78
1631489780000|2021-09-12 23:36:20|86370.4|86320.4|86372.9|86322.9|86374.5|86324.5|86369.5|86319.5|75
1631489790000|2021-09-12 23:36:30|86371.8|86321.8|86372.4|86322.4|86374.4|86324.4|86369.8|86319.8|78
1631489800000|2021-09-12 23:36:40|86372.6|86322.6|86371.7|86321.7|86374.7|86324.7|86370|86320|74
1631489810000|2021-09-12 23:36:50|86374.1|86324.1|86373|86323|86375.3|86325.3|86367.6|86317.6|70
1631489820000|2021-09-12 23:37:00|86371.6|86321.6|86370.7|86320.7|86374.7|86324.7|86363.6|86313.6|77
1631489830000|2021-09-12 23:37:10|86369.9|86319.9|86373.5|86323.5|86374.5|86324.5|86366.5|86316.5|75
1631489840000|2021-09-12 23:37:20|86370.6|86320.6|86371.9|86321.9|86373.6|86323.6|86365.6|86315.6|77
1631489850000|2021-09-12 23:37:30|86373.2|86323.2|86371.3|86321.3|86373.8|86323.8|86364.5|86314.5|78
1631489860000|2021-09-12 23:37:40|86369.8|86319.8|86371.2|86321.2|86374.1|86324.1|86364.1|86314.1|75
1631489870000|2021-09-12 23:37:50|86371.3|86321.3|86369.8|86319.8|86373.5|86323.5|86369.6|86319.6|71
1631489880000|2021-09-12 23:38:00|86371.8|86321.8|86368.7|86318.7|86373.6|86323.6|86368.3|86318.3|71
1631489890000|2021-09-12 23:38:10|86368.3|86318.3|86366.4|86316.4|86372.9|86322.9|86365.4|86315.4|76
1631489900000|2021-09-12 23:38:20|86368.2|86318.2|86366.4|86316.4|86373.8|86323.8|86365.7|86315.7|78
1631489910000|2021-09-12 23:38:30|86366.5|86316.5|86364.9|86314.9|86373|86323|86363.3|86313.3|76
1631489920000|2021-09-12 23:38:40|86365.9|86315.9|86370.6|86320.6|86372.2|86322.2|86364.5|86314.5|77
1631489930000|2021-09-12 23:38:50|86370.3|86320.3|86370.2|86320.2|86373.1|86323.1|86368.9|86318.9|72
1631489940000|2021-09-12 23:39:00|86372.2|86322.2|86370.7|86320.7|86373.9|86323.9|86368.3|86318.3|75
1631489950000|2021-09-12 23:39:10|86370.3|86320.3|86374.4|86324.4|86377.7|86327.7|86367|86317|74
1631489960000|2021-09-12 23:39:20|86375.2|86325.2|86376|86326|86377|86327|86373.5|86323.5|79
1631489970000|2021-09-12 23:39:30|86376.7|86326.7|86376.2|86326.2|86377.9|86327.9|86372.8|86322.8|76
1631489980000|2021-09-12 23:39:40|86375.1|86325.1|86373.6|86323.6|86378.3|86328.3|86372.5|86322.5|72
1631489990000|2021-09-12 23:39:50|86375.2|86325.2|86373.7|86323.7|86377.8|86327.8|86369.9|86319.9|76
1631490000000|2021-09-12 23:40:00|86374.3|86324.3|86372.7|86322.7|86377.1|86327.1|86370.6|86320.6|74
1631490010000|2021-09-12 23:40:10|86374.8|86324.8|86372.4|86322.4|86377.1|86327.1|86371.3|86321.3|74
1631490020000|2021-09-12 23:40:20|86370.8|86320.8|86370.9|86320.9|86375.7|86325.7|86369.4|86319.4|80
1631490030000|2021-09-12 23:40:30|86368.2|86318.2|86375.3|86325.3|86376.6|86326.6|86366.6|86316.6|74
1631490040000|2021-09-12 23:40:40|86371.9|86321.9|86375.1|86325.1|86377.1|86327.1|86369.8|86319.8|76
1631490050000|2021-09-12 23:40:50|86371.7|86321.7|86374.9|86324.9|86376.7|86326.7|86371|86321|79
1631490060000|2021-09-12 23:41:00|86375|86325|86368.2|86318.2|86376.5|86326.5|86364.4|86314.4|75
1631490070000|2021-09-12 23:41:10|86365.5|86315.5|86367.9|86317.9|86370.2|86320.2|86363.3|86313.3|75
1631490080000|2021-09-12 23:41:20|86369.4|86319.4|86366.4|86316.4|86369.4|86319.4|86359.5|86309.5|75
1631490090000|2021-09-12 23:41:30|86368|86318|86368.3|86318.3|86372.8|86322.8|86364.4|86314.4|74
1631490100000|2021-09-12 23:41:40|86366.8|86316.8|86369.2|86319.2|86373.4|86323.4|86366.8|86316.8|73
1631490110000|2021-09-12 23:41:50|86368.8|86318.8|86370.7|86320.7|86374.7|86324.7|86368.3|86318.3|78
1631490120000|2021-09-12 23:42:00|86372.3|86322.3|86369.4|86319.4|86373.6|86323.6|86366|86316|76
1631490130000|2021-09-12 23:42:10|86369.5|86319.5|86371.8|86321.8|86374.3|86324.3|86368.7|86318.7|70
1631490140000|2021-09-12 23:42:20|86371.9|86321.9|86371.1|86321.1|86374.1|86324.1|86369|86319|73
1631490150000|2021-09-12 23:42:30|86372|86322|86372.7|86322.7|86374|86324|86369|86319|77
1631490160000|2021-09-12 23:42:40|86373.7|86323.7|86365.7|86315.7|86374.1|86324.1|86365.7|86315.7|77
1631490170000|2021-09-12 23:42:50|86370.2|86320.2|86369.7|86319.7|86376.5|86326.5|86363.6|86313.6|78
1631490180000|2021-09-12 23:43:00|86371.4|86321.4|86371.3|86321.3|86376|86326|86367.7|86317.7|78
1631490190000|2021-09-12 23:43:10|86372.7|86322.7|86373.3|86323.3|86375.7|86325.7|86369.3|86319.3|62
1631490200000|2021-09-12 23:43:20|86373.9|86323.9|86373.2|86323.2|86376.3|86326.3|86369.8|86319.8|74
1631490210000|2021-09-12 23:43:30|86374.8|86324.8|86373.6|86323.6|86377|86327|86372.1|86322.1|73
1631490220000|2021-09-12 23:43:40|86372|86322|86371.7|86321.7|86378.5|86328.5|86371.7|86321.7|76
1631490230000|2021-09-12 23:43:50|86371.9|86321.9|86372|86322|86375.9|86325.9|86367.2|86317.2|72
1631490240000|2021-09-12 23:44:00|86372.4|86322.4|86371.9|86321.9|86377|86327|86367.9|86317.9|75
1631490250000|2021-09-12 23:44:10|86372.9|86322.9|86370.3|86320.3|86376.8|86326.8|86366.7|86316.7|77
1631490260000|2021-09-12 23:44:20|86372.8|86322.8|86371|86321|86375.4|86325.4|86369.6|86319.6|75
1631490270000|2021-09-12 23:44:30|86372.9|86322.9|86371.4|86321.4|86373.9|86323.9|86366.9|86316.9|76
1631490280000|2021-09-12 23:44:40|86369.6|86319.6|86373.1|86323.1|86373.1|86323.1|86367.7|86317.7|75
1631490290000|2021-09-12 23:44:50|86370.8|86320.8|86372.8|86322.8|86376|86326|86368.8|86318.8|76
1631490300000|2021-09-12 23:45:00|86373.1|86323.1|86372.8|86322.8|86375.8|86325.8|86369.3|86319.3|80
1631490310000|2021-09-12 23:45:10|86374|86324|86376|86326|86378.7|86328.7|86371.8|86321.8|76
1631490320000|2021-09-12 23:45:20|86377.1|86327.1|86376.7|86326.7|86379.4|86329.4|86370.9|86320.9|71
1631490330000|2021-09-12 23:45:30|86376.5|86326.5|86377|86327|86379.2|86329.2|86371.9|86321.9|75
1631490340000|2021-09-12 23:45:40|86376.7|86326.7|86379.1|86329.1|86380|86330|86371.6|86321.6|74
1631490350000|2021-09-12 23:45:50|86377.3|86327.3|86374.6|86324.6|86379.9|86329.9|86374.2|86324.2|73
1631490360000|2021-09-12 23:46:00|86374|86324|86374.9|86324.9|86378.6|86328.6|86372.5|86322.5|57
1631490370000|2021-09-12 23:46:10|86376.8|86326.8|86376|86326|86377.4|86327.4|86371.8|86321.8|64
1631490380000|2021-09-12 23:46:20|86375.4|86325.4|86372.4|86322.4|86379|86329|86370.9|86320.9|70
1631490390000|2021-09-12 23:46:30|86373.1|86323.1|86371.2|86321.2|86375.4|86325.4|86369.2|86319.2|75
1631490400000|2021-09-12 23:46:40|86375.1|86325.1|86374.2|86324.2|86376.6|86326.6|86368.4|86318.4|74
1631490410000|2021-09-12 23:46:50|86375.5|86325.5|86374.9|86324.9|86376.5|86326.5|86370.5|86320.5|75
1631490420000|2021-09-12 23:47:00|86373.6|86323.6|86374.9|86324.9|86376.1|86326.1|86365.6|86315.6|76
1631490430000|2021-09-12 23:47:10|86375.7|86325.7|86369.4|86319.4|86377.1|86327.1|86366.4|86316.4|78
1631490440000|2021-09-12 23:47:20|86368.3|86318.3|86368.9|86318.9|86376.5|86326.5|86367.3|86317.3|73
1631490450000|2021-09-12 23:47:30|86371.6|86321.6|86374.2|86324.2|86374.6|86324.6|86369.2|86319.2|69
1631490460000|2021-09-12 23:47:40|86375|86325|86368.3|86318.3|86377.1|86327.1|86366.9|86316.9|74
1631490470000|2021-09-12 23:47:50|86366.1|86316.1|86368.6|86318.6|86376.4|86326.4|86364.3|86314.3|77
1631490480000|2021-09-12 23:48:00|86369|86319|86369.2|86319.2|86374.5|86324.5|86368.5|86318.5|77
1631490490000|2021-09-12 23:48:10|86371.4|86321.4|86374.1|86324.1|86376.5|86326.5|86371.4|86321.4|76
1631490500000|2021-09-12 23:48:20|86375.2|86325.2|86375.7|86325.7|86376.5|86326.5|86372.4|86322.4|73
1631490510000|2021-09-12 23:48:30|86376.3|86326.3|86366.5|86316.5|86376.3|86326.3|86361.3|86311.3|76
1631490520000|2021-09-12 23:48:40|86369.5|86319.5|86368.6|86318.6|86371.1|86321.1|86366|86316|76
1631490530000|2021-09-12 23:48:50|86369.3|86319.3|86369.3|86319.3|86372|86322|86365.7|86315.7|76
1631490540000|2021-09-12 23:49:00|86368.8|86318.8|86370.2|86320.2|86372.6|86322.6|86366.8|86316.8|74
1631490550000|2021-09-12 23:49:10|86371.7|86321.7|86366.1|86316.1|86372.6|86322.6|86362.3|86312.3|78
1631490560000|2021-09-12 23:49:20|86369.2|86319.2|86368.4|86318.4|86370.5|86320.5|86366|86316|77
1631490570000|2021-09-12 23:49:30|86370.1|86320.1|86369.8|86319.8|86374|86324|86366.3|86316.3|71
1631490580000|2021-09-12 23:49:40|86368.6|86318.6|86373.3|86323.3|86374.3|86324.3|86367|86317|77
1631490590000|2021-09-12 23:49:50|86371.6|86321.6|86371.5|86321.5|86375.4|86325.4|86369|86319|70
1631490600000|2021-09-12 23:50:00|86370.4|86320.4|86373.1|86323.1|86374.6|86324.6|86370.4|86320.4|73
1631490610000|2021-09-12 23:50:10|86373.6|86323.6|86372.9|86322.9|86375.8|86325.8|86369.8|86319.8|75
1631490620000|2021-09-12 23:50:20|86369.2|86319.2|86369.8|86319.8|86374.1|86324.1|86365.2|86315.2|78
1631490630000|2021-09-12 23:50:30|86371.6|86321.6|86368.7|86318.7|86374.5|86324.5|86368.6|86318.6|76
1631490640000|2021-09-12 23:50:40|86371|86321|86369.5|86319.5|86374.1|86324.1|86367.2|86317.2|73
1631490650000|2021-09-12 23:50:50|86367|86317|86374.4|86324.4|86377.2|86327.2|86366.7|86316.7|74
1631490660000|2021-09-12 23:51:00|86373.9|86323.9|86372.4|86322.4|86377.6|86327.6|86370.7|86320.7|71
1631490670000|2021-09-12 23:51:10|86375|86325|86370|86320|86375.6|86325.6|86368.5|86318.5|74
1631490680000|2021-09-12 23:51:20|86371.6|86321.6|86369.2|86319.2|86373.7|86323.7|86367.1|86317.1|77
1631490690000|2021-09-12 23:51:30|86368.9|86318.9|86373.3|86323.3|86374.4|86324.4|86368.9|86318.9|76
1631490700000|2021-09-12 23:51:40|86373.5|86323.5|86377.1|86327.1|86377.8|86327.8|86364.9|86314.9|78
1631490710000|2021-09-12 23:51:50|86376.1|86326.1|86375.3|86325.3|86378|86328|86372.1|86322.1|77
1631490720000|2021-09-12 23:52:00|86376.7|86326.7|86373.3|86323.3|86377.6|86327.6|86371.7|86321.7|76
1631490730000|2021-09-12 23:52:10|86374.4|86324.4|86372.1|86322.1|86376.5|86326.5|86371.6|86321.6|76
1631490740000|2021-09-12 23:52:20|86373.1|86323.1|86370.8|86320.8|86378.7|86328.7|86370.8|86320.8|77
1631490750000|2021-09-12 23:52:30|86371.3|86321.3|86371.4|86321.4|86375.1|86325.1|86370|86320|76
1631490760000|2021-09-12 23:52:40|86373.4|86323.4|86372.7|86322.7|86376.5|86326.5|86369.7|86319.7|77
1631490770000|2021-09-12 23:52:50|86374.5|86324.5|86374.2|86324.2|86376.4|86326.4|86369.8|86319.8|74
1631490780000|2021-09-12 23:53:00|86374.9|86324.9|86374.4|86324.4|86376.2|86326.2|86370.8|86320.8|74
1631490790000|2021-09-12 23:53:10|86374.7|86324.7|86376.5|86326.5|86377.2|86327.2|86370.8|86320.8|78
1631490800000|2021-09-12 23:53:20|86375.5|86325.5|86375.7|86325.7|86379|86329|86369.1|86319.1|75
1631490810000|2021-09-12 23:53:30|86375.6|86325.6|86374.7|86324.7|86378.3|86328.3|86371.9|86321.9|69
1631490820000|2021-09-12 23:53:40|86374.6|86324.6|86375.4|86325.4|86378.8|86328.8|86374.4|86324.4|77
1631490830000|2021-09-12 23:53:50|86376.7|86326.7|86379|86329|86379.5|86329.5|86373.5|86323.5|73
1631490840000|2021-09-12 23:54:00|86375.6|86325.6|86376.8|86326.8|86380|86330|86374.5|86324.5|74
1631490850000|2021-09-12 23:54:10|86376.7|86326.7|86375.5|86325.5|86379.6|86329.6|86371|86321|72
1631490860000|2021-09-12 23:54:20|86376.9|86326.9|86377.1|86327.1|86378.6|86328.6|86374.5|86324.5|74
1631490870000|2021-09-12 23:54:30|86377.4|86327.4|86378.9|86328.9|86378.9|86328.9|86372.8|86322.8|74
1631490880000|2021-09-12 23:54:40|86379.2|86329.2|86377.9|86327.9|86380.3|86330.3|86371.5|86321.5|73
1631490890000|2021-09-12 23:54:50|86375.1|86325.1|86379.3|86329.3|86379.8|86329.8|86374.6|86324.6|67
1631490900000|2021-09-12 23:55:00|86379.1|86329.1|86379.6|86329.6|86382.6|86332.6|86376.7|86326.7|77
1631490910000|2021-09-12 23:55:10|86380.5|86330.5|86382.5|86332.5|86384.6|86334.6|86379.1|86329.1|71
1631490920000|2021-09-12 23:55:20|86382.9|86332.9|86380.7|86330.7|86382.9|86332.9|86377.6|86327.6|70
1631490930000|2021-09-12 23:55:30|86380.5|86330.5|86380.4|86330.4|86383.4|86333.4|86377.7|86327.7|77
1631490940000|2021-09-12 23:55:40|86380.3|86330.3|86384.6|86334.6|86384.7|86334.7|86378.1|86328.1|72
1631490950000|2021-09-12 23:55:50|86383.5|86333.5|86383.8|86333.8|86385.3|86335.3|86380.6|86330.6|73
1631490960000|2021-09-12 23:56:00|86382.8|86332.8|86383.2|86333.2|86385.7|86335.7|86378.9|86328.9|73
1631490970000|2021-09-12 23:56:10|86383.4|86333.4|86380.9|86330.9|86385.7|86335.7|86380.5|86330.5|70
1631490980000|2021-09-12 23:56:20|86380.8|86330.8|86380.7|86330.7|86386.8|86336.8|86378.8|86328.8|72
1631490990000|2021-09-12 23:56:30|86380.4|86330.4|86381.1|86331.1|86385.6|86335.6|86380|86330|65
1631491000000|2021-09-12 23:56:40|86382.3|86332.3|86383.9|86333.9|86385|86335|86378.2|86328.2|72
1631491010000|2021-09-12 23:56:50|86383.3|86333.3|86380.2|86330.2|86383.9|86333.9|86378.8|86328.8|72
1631491020000|2021-09-12 23:57:00|86380.9|86330.9|86385.9|86335.9|86388|86338|86379.1|86329.1|72
1631491030000|2021-09-12 23:57:10|86386.1|86336.1|86384.5|86334.5|86388.2|86338.2|86383.3|86333.3|67
1631491040000|2021-09-12 23:57:20|86384.7|86334.7|86388|86338|86389.8|86339.8|86383.9|86333.9|72
1631491050000|2021-09-12 23:57:30|86387.6|86337.6|86383.9|86333.9|86389|86339|86379.7|86329.7|79
1631491060000|2021-09-12 23:57:40|86383.3|86333.3|86388.8|86338.8|86388.8|86338.8|86378.7|86328.7|74
1631491070000|2021-09-12 23:57:50|86387.1|86337.1|86389.5|86339.5|86390.9|86340.9|86386.3|86336.3|69
1631491080000|2021-09-12 23:58:00|86389.1|86339.1|86383.8|86333.8|86390.1|86340.1|86383.8|86333.8|74
1631491090000|2021-09-12 23:58:10|86386.6|86336.6|86385.3|86335.3|86387.4|86337.4|86381.3|86331.3|76
1631491100000|2021-09-12 23:58:20|86384.6|86334.6|86383.6|86333.6|86385.3|86335.3|86379.7|86329.7|68
1631491110000|2021-09-12 23:58:30|86384.4|86334.4|86382.8|86332.8|86385|86335|86376.7|86326.7|71
1631491120000|2021-09-12 23:58:40|86383.9|86333.9|86381.8|86331.8|86385.3|86335.3|86380.4|86330.4|66
1631491130000|2021-09-12 23:58:50|86381.5|86331.5|86376.8|86326.8|86383.9|86333.9|86371.9|86321.9|77
1631491140000|2021-09-12 23:59:00|86376|86326|86381.6|86331.6|86384.6|86334.6|86373.4|86323.4|66
1631491150000|2021-09-12 23:59:10|86381.7|86331.7|86382.3|86332.3|86386|86336|86379.2|86329.2|62
1631491160000|2021-09-12 23:59:20|86382.1|86332.1|86381.7|86331.7|86384.5|86334.5|86380.3|86330.3|67
1631491170000|2021-09-12 23:59:30|86383.6|86333.6|86378|86328|86385.2|86335.2|86375.9|86325.9|68
1631491180000|2021-09-12 23:59:40|86378.1|86328.1|86381.5|86331.5|86382.8|86332.8|86377.8|86327.8|64
1631491190000|2021-09-12 23:59:50|86380.9|86330.9|86379|86329|86382.3|86332.3|86376.6|86326.6|63
1631491200000|2021-09-13 00:00:00|86379.3|86329.3|86379.9|86329.9|86380.8|86330.8|86377.7|86327.7|33
1631491210000|2021-09-13 00:00:10|86378.3|86328.3|86376.7|86326.7|86378.8|86328.8|86375.7|86325.7|30
1631491220000|2021-09-13 00:00:20|86376.4|86326.4|86376.7|86326.7|86376.7|86326.7|86372.7|86322.7|23
1631491230000|2021-09-13 00:00:30|86376.4|86326.4|86377.6|86327.6|86377.8|86327.8|86375.3|86325.3|19
1631491240000|2021-09-13 00:00:40|86378.1|86328.1|86378.6|86328.6|86379|86329|86377.5|86327.5|10
1631491250000|2021-09-13 00:00:50|86379.4|86329.4|86377.1|86327.1|86379.8|86329.8|86374.8|86324.8|34
1631491260000|2021-09-13 00:01:00|86376.6|86326.6|86377.7|86327.7|86378.7|86328.7|86376.6|86326.6|18
1631491270000|2021-09-13 00:01:10|86377.1|86327.1|86385|86335|86385|86335|86374.1|86324.1|31
1631491280000|2021-09-13 00:01:20|86380.8|86330.8|86382.1|86332.1|86382.9|86332.9|86380|86330|27
1631491290000|2021-09-13 00:01:30|86382.5|86332.5|86383.5|86333.5|86384.5|86334.5|86381.4|86331.4|28
1631491300000|2021-09-13 00:01:40|86381.3|86331.3|86379.4|86329.4|86381.6|86331.6|86379.4|86329.4|14
1631491310000|2021-09-13 00:01:50|86379.1|86329.1|86380.1|86330.1|86385.5|86335.5|86377.5|86327.5|28
1631491320000|2021-09-13 00:02:00|86380.6|86330.6|86380|86330|86380.9|86330.9|86377.6|86327.6|17
1631491330000|2021-09-13 00:02:10|86381.4|86331.4|86379.3|86329.3|86381.4|86331.4|86376.7|86326.7|24
1631491340000|2021-09-13 00:02:20|86378.1|86328.1|86378.8|86328.8|86381.3|86331.3|86376.7|86326.7|24
1631491350000|2021-09-13 00:02:30|86378.7|86328.7|86389|86339|86389|86339|86378.7|86328.7|20
1631491360000|2021-09-13 00:02:40|86392|86342|86382.6|86332.6|86392|86342|86381.9|86331.9|17
1631491370000|2021-09-13 00:02:50|86380.7|86330.7|86380.6|86330.6|86383.7|86333.7|86378.6|86328.6|25
1631491380000|2021-09-13 00:03:00|86379.5|86329.5|86376.9|86326.9|86379.5|86329.5|86376.9|86326.9|28
1631491390000|2021-09-13 00:03:10|86376.3|86326.3|86373.5|86323.5|86378|86328|86373.1|86323.1|20
1631491400000|2021-09-13 00:03:20|86373.8|86323.8|86373.4|86323.4|86374.4|86324.4|86372.2|86322.2|14
1631491410000|2021-09-13 00:03:30|86373.7|86323.7|86373.1|86323.1|86373.8|86323.8|86367.8|86317.8|42
1631491420000|2021-09-13 00:03:40|86372.7|86322.7|86373.8|86323.8|86374.1|86324.1|86371.6|86321.6|32
1631491430000|2021-09-13 00:03:50|86373.3|86323.3|86371.7|86321.7|86373.3|86323.3|86368.1|86318.1|26
1631491440000|2021-09-13 00:04:00|86373|86323|86372|86322|86373|86323|86370.9|86320.9|30
1631491450000|2021-09-13 00:04:10|86373.5|86323.5|86370.7|86320.7|86373.5|86323.5|86369.2|86319.2|20
1631491460000|2021-09-13 00:04:20|86371.1|86321.1|86369.1|86319.1|86375|86325|86368.6|86318.6|26
1631491470000|2021-09-13 00:04:30|86375.2|86325.2|86376.5|86326.5|86378.1|86328.1|86374|86324|32
1631491480000|2021-09-13 00:04:40|86376.4|86326.4|86374.4|86324.4|86377.2|86327.2|86373.6|86323.6|12
1631491490000|2021-09-13 00:04:50|86373.9|86323.9|86373.4|86323.4|86374.5|86324.5|86372.7|86322.7|24
1631491500000|2021-09-13 00:05:00|86372.8|86322.8|86374.7|86324.7|86375.1|86325.1|86369.2|86319.2|27
1631491510000|2021-09-13 00:05:10|86374.2|86324.2|86372.3|86322.3|86375.3|86325.3|86368|86318|18
1631491520000|2021-09-13 00:05:20|86371.8|86321.8|86373.7|86323.7|86375.4|86325.4|86371.8|86321.8|11
1631491530000|2021-09-13 00:05:30|86376|86326|86374|86324|86376|86326|86373.1|86323.1|16
1631491540000|2021-09-13 00:05:40|86373.9|86323.9|86373.7|86323.7|86374|86324|86373.5|86323.5|7
1631491550000|2021-09-13 00:05:50|86373.9|86323.9|86370.6|86320.6|86373.9|86323.9|86370|86320|8
1631491560000|2021-09-13 00:06:00|86371.1|86321.1|86371.3|86321.3|86371.6|86321.6|86370.6|86320.6|9
1631491570000|2021-09-13 00:06:10|86370.9|86320.9|86372.2|86322.2|86375.8|86325.8|86363.7|86313.7|20
1631491580000|2021-09-13 00:06:20|86371.7|86321.7|86377.1|86327.1|86377.1|86327.1|86369.3|86319.3|14
1631491590000|2021-09-13 00:06:30|86374.2|86324.2|86377.1|86327.1|86381.1|86331.1|86374.2|86324.2|26
1631491600000|2021-09-13 00:06:40|86376.1|86326.1|86378.5|86328.5|86380.4|86330.4|86376.1|86326.1|17
1631491610000|2021-09-13 00:06:50|86379.4|86329.4|86378.7|86328.7|86380.4|86330.4|86377.3|86327.3|17
1631491620000|2021-09-13 00:07:00|86378.6|86328.6|86381.3|86331.3|86382.4|86332.4|86378.6|86328.6|26
1631491630000|2021-09-13 00:07:10|86380.7|86330.7|86378|86328|86384.9|86334.9|86374.8|86324.8|22
1631491640000|2021-09-13 00:07:20|86376.3|86326.3|86380.8|86330.8|86382.9|86332.9|86376.3|86326.3|15
1631491650000|2021-09-13 00:07:30|86383.9|86333.9|86377.1|86327.1|86383.9|86333.9|86375.7|86325.7|19
1631491660000|2021-09-13 00:07:40|86380.4|86330.4|86377.6|86327.6|86381.3|86331.3|86376.5|86326.5|11
1631491670000|2021-09-13 00:07:50|86377.4|86327.4|86379.5|86329.5|86380.9|86330.9|86377.4|86327.4|28
1631491680000|2021-09-13 00:08:00|86378|86328|86381.9|86331.9|86384.7|86334.7|86377.2|86327.2|29
1631491690000|2021-09-13 00:08:10|86379.5|86329.5|86383.2|86333.2|86385|86335|86377.7|86327.7|24
1631491700000|2021-09-13 00:08:20|86382.9|86332.9|86384.3|86334.3|86385.3|86335.3|86382.1|86332.1|23
1631491710000|2021-09-13 00:08:30|86383.7|86333.7|86384.1|86334.1|86387.7|86337.7|86383.6|86333.6|34
1631491720000|2021-09-13 00:08:40|86384.7|86334.7|86381.8|86331.8|86387.3|86337.3|86379.5|86329.5|35
1631491730000|2021-09-13 00:08:50|86384.2|86334.2|86388.2|86338.2|86388.3|86338.3|86382.7|86332.7|16
1631491740000|2021-09-13 00:09:00|86386.3|86336.3|86384|86334|86389.1|86339.1|86381.1|86331.1|25
1631491750000|2021-09-13 00:09:10|86383.2|86333.2|86385.6|86335.6|86388.1|86338.1|86383.2|86333.2|26
1631491760000|2021-09-13 00:09:20|86386.1|86336.1|86391.5|86341.5|86392.5|86342.5|86385.9|86335.9|30
1631491770000|2021-09-13 00:09:30|86389|86339|86385.6|86335.6|86394|86344|86384.2|86334.2|27
1631491780000|2021-09-13 00:09:40|86385.5|86335.5|86390.3|86340.3|86390.3|86340.3|86383.8|86333.8|22
1631491790000|2021-09-13 00:09:50|86389.9|86339.9|86389.4|86339.4|86391.1|86341.1|86384.5|86334.5|32
1631491800000|2021-09-13 00:10:00|86390.3|86340.3|86389.5|86339.5|86391|86341|86385.8|86335.8|25
1631491810000|2021-09-13 00:10:10|86391.3|86341.3|86389.9|86339.9|86391.8|86341.8|86385|86335|38
1631491820000|2021-09-13 00:10:20|86391|86341|86393.9|86343.9|86396.5|86346.5|86389.6|86339.6|18
1631491830000|2021-09-13 00:10:30|86395.7|86345.7|86398.3|86348.3|86399.4|86349.4|86386.8|86336.8|25
1631491840000|2021-09-13 00:10:40|86398|86348|86395.2|86345.2|86402|86352|86393.7|86343.7|25
1631491850000|2021-09-13 00:10:50|86394.6|86344.6|86393.6|86343.6|86395.6|86345.6|86392.2|86342.2|22
1631491860000|2021-09-13 00:11:00|86394.3|86344.3|86392.8|86342.8|86397.5|86347.5|86392.8|86342.8|18
1631491870000|2021-09-13 00:11:10|86391.8|86341.8|86394.7|86344.7|86395.5|86345.5|86390.8|86340.8|11
1631491880000|2021-09-13 00:11:20|86393.4|86343.4|86389.3|86339.3|86398.8|86348.8|86389|86339|10
1631491890000|2021-09-13 00:11:30|86389|86339|86380.5|86330.5|86389|86339|86380.5|86330.5|7
1631491900000|2021-09-13 00:11:40|86380.6|86330.6|86396.3|86346.3|86399.8|86349.8|86380.6|86330.6|20
1631491910000|2021-09-13 00:11:50|86385.7|86335.7|86392.9|86342.9|86394.8|86344.8|86385.7|86335.7|16
1631491920000|2021-09-13 00:12:00|86394|86344|86397.4|86347.4|86397.7|86347.7|86392|86342|14
1631491930000|2021-09-13 00:12:10|86396.9|86346.9|86397.7|86347.7|86398|86348|86396.9|86346.9|10
1631491940000|2021-09-13 00:12:20|86388|86338|86395.4|86345.4|86396.7|86346.7|86388|86338|13
1631491950000|2021-09-13 00:12:30|86393.1|86343.1|86396.6|86346.6|86400.6|86350.6|86393.1|86343.1|29
1631491960000|2021-09-13 00:12:40|86396.9|86346.9|86396.3|86346.3|86396.9|86346.9|86393.3|86343.3|24
1631491970000|2021-09-13 00:12:50|86396.4|86346.4|86395.4|86345.4|86398.8|86348.8|86391.3|86341.3|26
1631491980000|2021-09-13 00:13:00|86395.2|86345.2|86395.6|86345.6|86397.7|86347.7|86393.1|86343.1|16
1631491990000|2021-09-13 00:13:10|86395.8|86345.8|86393.4|86343.4|86399.1|86349.1|86391.2|86341.2|20
1631492000000|2021-09-13 00:13:20|86392.9|86342.9|86398.8|86348.8|86399|86349|86392.9|86342.9|14
1631492010000|2021-09-13 00:13:30|86398.9|86348.9|86396.1|86346.1|86400.5|86350.5|86394.9|86344.9|20
1631492020000|2021-09-13 00:13:40|86396|86346|86388.3|86338.3|86396.6|86346.6|86386.6|86336.6|16
1631492030000|2021-09-13 00:13:50|86388.6|86338.6|86391.6|86341.6|86392.9|86342.9|86388.6|86338.6|22
1631492040000|2021-09-13 00:14:00|86393.5|86343.5|86388.9|86338.9|86394.8|86344.8|86388.9|86338.9|28
1631492050000|2021-09-13 00:14:10|86388.4|86338.4|86393.1|86343.1|86393.1|86343.1|86388|86338|13
1631492060000|2021-09-13 00:14:20|86392.2|86342.2|86387.9|86337.9|86393.5|86343.5|86387.9|86337.9|19
1631492070000|2021-09-13 00:14:30|86384.1|86334.1|86389.2|86339.2|86389.4|86339.4|86384.1|86334.1|8
1631492080000|2021-09-13 00:14:40|86388.6|86338.6|86390.3|86340.3|86390.9|86340.9|86384.7|86334.7|12
1631492090000|2021-09-13 00:14:50|86389.4|86339.4|86387.7|86337.7|86389.6|86339.6|86387.6|86337.6|10
1631492100000|2021-09-13 00:15:00|86388.3|86338.3|86398.5|86348.5|86398.5|86348.5|86387.7|86337.7|29
1631492110000|2021-09-13 00:15:10|86396.3|86346.3|86390.3|86340.3|86396.3|86346.3|86387.3|86337.3|37
1631492120000|2021-09-13 00:15:20|86388.8|86338.8|86391.1|86341.1|86393.7|86343.7|86388.8|86338.8|28
1631492130000|2021-09-13 00:15:30|86391.6|86341.6|86388.7|86338.7|86391.6|86341.6|86385.5|86335.5|22
1631492140000|2021-09-13 00:15:40|86388.2|86338.2|86389.8|86339.8|86391.6|86341.6|86388.1|86338.1|11
1631492150000|2021-09-13 00:15:50|86390.9|86340.9|86391.1|86341.1|86391.3|86341.3|86385.9|86335.9|28
1631492160000|2021-09-13 00:16:00|86390.7|86340.7|86393.2|86343.2|86393.2|86343.2|86388.9|86338.9|23
1631492170000|2021-09-13 00:16:10|86393.3|86343.3|86387.2|86337.2|86393.5|86343.5|86382.8|86332.8|25
1631492180000|2021-09-13 00:16:20|86386.2|86336.2|86390.8|86340.8|86393.5|86343.5|86386.2|86336.2|25
1631492190000|2021-09-13 00:16:30|86392.2|86342.2|86389.3|86339.3|86392.2|86342.2|86384.8|86334.8|21
1631492200000|2021-09-13 00:16:40|86388.5|86338.5|86387.6|86337.6|86390.2|86340.2|86385.5|86335.5|22
1631492210000|2021-09-13 00:16:50|86386.6|86336.6|86387.3|86337.3|86388.6|86338.6|86386.4|86336.4|28
1631492220000|2021-09-13 00:17:00|86386.9|86336.9|86385.3|86335.3|86387.2|86337.2|86378.7|86328.7|24
1631492230000|2021-09-13 00:17:10|86385.5|86335.5|86384.7|86334.7|86385.8|86335.8|86384.3|86334.3|21
1631492240000|2021-09-13 00:17:20|86385.5|86335.5|86386.7|86336.7|86388.5|86338.5|86385.1|86335.1|17
1631492250000|2021-09-13 00:17:30|86386|86336|86385.2|86335.2|86386|86336|86378.7|86328.7|16
1631492260000|2021-09-13 00:17:40|86385.3|86335.3|86381.4|86331.4|86385.3|86335.3|86380.6|86330.6|17
1631492270000|2021-09-13 00:17:50|86381.5|86331.5|86387.1|86337.1|86387.9|86337.9|86379.3|86329.3|29
1631492280000|2021-09-13 00:18:00|86386.6|86336.6|86384.2|86334.2|86386.7|86336.7|86380.1|86330.1|33
1631492290000|2021-09-13 00:18:10|86384.9|86334.9|86384.3|86334.3|86388.6|86338.6|86382.6|86332.6|21
1631492300000|2021-09-13 00:18:20|86386.6|86336.6|86386.2|86336.2|86387|86337|86384.2|86334.2|23
1631492310000|2021-09-13 00:18:30|86386.3|86336.3|86384.5|86334.5|86386.6|86336.6|86382.1|86332.1|24
1631492320000|2021-09-13 00:18:40|86383.4|86333.4|86387.9|86337.9|86390.5|86340.5|86383.4|86333.4|27
1631492330000|2021-09-13 00:18:50|86388.3|86338.3|86395|86345|86395|86345|86386.9|86336.9|31
1631492340000|2021-09-13 00:19:00|86394.4|86344.4|86393.3|86343.3|86395.5|86345.5|86391.6|86341.6|20
1631492350000|2021-09-13 00:19:10|86392.1|86342.1|86391.5|86341.5|86392.9|86342.9|86390.5|86340.5|14
1631492360000|2021-09-13 00:19:20|86391.9|86341.9|86392.2|86342.2|86394|86344|86386.9|86336.9|24
1631492370000|2021-09-13 00:19:30|86391.9|86341.9|86395.4|86345.4|86396.2|86346.2|86390.4|86340.4|35
1631492380000|2021-09-13 00:19:40|86396.2|86346.2|86393.3|86343.3|86396.7|86346.7|86392.4|86342.4|30
1631492390000|2021-09-13 00:19:50|86395.8|86345.8|86398.5|86348.5|86398.5|86348.5|86392.5|86342.5|24
1631492400000|2021-09-13 00:20:00|86398|86348|86396.2|86346.2|86398|86348|86396.1|86346.1|19
1631492410000|2021-09-13 00:20:10|86396.4|86346.4|86398.6|86348.6|86400|86350|86396.4|86346.4|17
1631492420000|2021-09-13 00:20:20|86398.7|86348.7|86398.5|86348.5|86399.9|86349.9|86397.7|86347.7|14
1631492430000|2021-09-13 00:20:30|86398.4|86348.4|86397.3|86347.3|86399.4|86349.4|86397.2|86347.2|22
1631492440000|2021-09-13 00:20:40|86397.2|86347.2|86398.7|86348.7|86399.4|86349.4|86397.1|86347.1|16
1631492450000|2021-09-13 00:20:50|86397.9|86347.9|86386.5|86336.5|86400.4|86350.4|86386.5|86336.5|25
1631492460000|2021-09-13 00:21:00|86390.7|86340.7|86395.2|86345.2|86396.4|86346.4|86390.6|86340.6|27
1631492470000|2021-09-13 00:21:10|86394.4|86344.4|86396.9|86346.9|86398.9|86348.9|86394.4|86344.4|22
1631492480000|2021-09-13 00:21:20|86397|86347|86398|86348|86398.7|86348.7|86397|86347|18
1631492490000|2021-09-13 00:21:30|86397.8|86347.8|86399.3|86349.3|86399.5|86349.5|86397.4|86347.4|17
1631492500000|2021-09-13 00:21:40|86399.2|86349.2|86397.9|86347.9|86400.7|86350.7|86397.9|86347.9|16
1631492510000|2021-09-13 00:21:50|86398.8|86348.8|86397.6|86347.6|86399.7|86349.7|86397.6|86347.6|12
1631492520000|2021-09-13 00:22:00|86397.1|86347.1|86398.3|86348.3|86401|86351|86397|86347|30
1631492530000|2021-09-13 00:22:10|86398.5|86348.5|86399.9|86349.9|86401.6|86351.6|86398|86348|15
1631492540000|2021-09-13 00:22:20|86398.7|86348.7|86401.6|86351.6|86401.8|86351.8|86398.7|86348.7|18
1631492550000|2021-09-13 00:22:30|86401.4|86351.4|86400.1|86350.1|86403.1|86353.1|86399.2|86349.2|12
1631492560000|2021-09-13 00:22:40|86399.5|86349.5|86399.3|86349.3|86400.1|86350.1|86398.8|86348.8|12
1631492570000|2021-09-13 00:22:50|86399.4|86349.4|86401.7|86351.7|86404|86354|86396.6|86346.6|23
1631492580000|2021-09-13 00:23:00|86402.4|86352.4|86402.9|86352.9|86403.8|86353.8|86401.9|86351.9|32
1631492590000|2021-09-13 00:23:10|86401.9|86351.9|86398.8|86348.8|86402.9|86352.9|86398.8|86348.8|18
1631492600000|2021-09-13 00:23:20|86399.3|86349.3|86402.1|86352.1|86402.1|86352.1|86397|86347|20
1631492610000|2021-09-13 00:23:30|86400.9|86350.9|86401.7|86351.7|86401.7|86351.7|86397|86347|11
1631492620000|2021-09-13 00:23:40|86401.3|86351.3|86398.7|86348.7|86401.5|86351.5|86397.8|86347.8|16
1631492630000|2021-09-13 00:23:50|86395.5|86345.5|86396.9|86346.9|86398.3|86348.3|86395.3|86345.3|19
1631492640000|2021-09-13 00:24:00|86398.4|86348.4|86401|86351|86401|86351|86397|86347|18
1631492650000|2021-09-13 00:24:10|86399.8|86349.8|86397.9|86347.9|86399.8|86349.8|86397.9|86347.9|10
1631492660000|2021-09-13 00:24:20|86397.1|86347.1|86402.1|86352.1|86402.1|86352.1|86397.1|86347.1|9
1631492670000|2021-09-13 00:24:30|86402|86352|86393.8|86343.8|86402|86352|86392.9|86342.9|41
1631492680000|2021-09-13 00:24:40|86393.7|86343.7|86395|86345|86395.4|86345.4|86392.3|86342.3|22
1631492690000|2021-09-13 00:24:50|86394.6|86344.6|86392.4|86342.4|86397.2|86347.2|86388.3|86338.3|21
1631492700000|2021-09-13 00:25:00|86392.5|86342.5|86391|86341|86393.7|86343.7|86389.8|86339.8|24
1631492710000|2021-09-13 00:25:10|86391.4|86341.4|86396.7|86346.7|86396.7|86346.7|86389.1|86339.1|18
1631492720000|2021-09-13 00:25:20|86396|86346|86391.2|86341.2|86396|86346|86391.2|86341.2|14
1631492730000|2021-09-13 00:25:30|86391.3|86341.3|86395.9|86345.9|86396|86346|86391.3|86341.3|16
1631492740000|2021-09-13 00:25:40|86394|86344|86392.1|86342.1|86395.5|86345.5|86391.6|86341.6|26
1631492750000|2021-09-13 00:25:50|86392.9|86342.9|86396.9|86346.9|86396.9|86346.9|86391|86341|21
1631492760000|2021-09-13 00:26:00|86394.4|86344.4|86394.8|86344.8|86395.9|86345.9|86392.2|86342.2|17
1631492770000|2021-09-13 00:26:10|86394.7|86344.7|86390.3|86340.3|86398|86348|86383.4|86333.4|34
1631492780000|2021-09-13 00:26:20|86388.4|86338.4|86385.8|86335.8|86389.6|86339.6|86383.4|86333.4|17
1631492790000|2021-09-13 00:26:30|86384.8|86334.8|86387.2|86337.2|86389.9|86339.9|86382.1|86332.1|32
1631492800000|2021-09-13 00:26:40|86387.4|86337.4|86389.4|86339.4|86390.5|86340.5|86386.2|86336.2|28
1631492810000|2021-09-13 00:26:50|86389.3|86339.3|86383.9|86333.9|86389.9|86339.9|86381.8|86331.8|39
1631492820000|2021-09-13 00:27:00|86382.2|86332.2|86377.8|86327.8|86383|86333|86376.2|86326.2|17
1631492830000|2021-09-13 00:27:10|86378.4|86328.4|86385.2|86335.2|86385.6|86335.6|86378.4|86328.4|26
1631492840000|2021-09-13 00:27:20|86387.8|86337.8|86386.9|86336.9|86387.9|86337.9|86384.9|86334.9|15
1631492850000|2021-09-13 00:27:30|86386.6|86336.6|86386.3|86336.3|86388.9|86338.9|86385.2|86335.2|26
1631492860000|2021-09-13 00:27:40|86390.5|86340.5|86388|86338|86391.9|86341.9|86386.7|86336.7|31
1631492870000|2021-09-13 00:27:50|86388.1|86338.1|86389.9|86339.9|86389.9|86339.9|86386.9|86336.9|11
1631492880000|2021-09-13 00:28:00|86390.4|86340.4|86390.1|86340.1|86390.4|86340.4|86385.6|86335.6|28
1631492890000|2021-09-13 00:28:10|86387.4|86337.4|86389.1|86339.1|86391.6|86341.6|86387.4|86337.4|22
1631492900000|2021-09-13 00:28:20|86387.8|86337.8|86388.6|86338.6|86391.5|86341.5|86384.3|86334.3|23
1631492910000|2021-09-13 00:28:30|86388.8|86338.8|86389.3|86339.3|86392.6|86342.6|86384.2|86334.2|20
1631492920000|2021-09-13 00:28:40|86385.7|86335.7|86388.9|86338.9|86389.3|86339.3|86385.7|86335.7|14
1631492930000|2021-09-13 00:28:50|86386.5|86336.5|86386.1|86336.1|86389|86339|86382.4|86332.4|19
1631492940000|2021-09-13 00:29:00|86384.5|86334.5|86392.9|86342.9|86392.9|86342.9|86384.5|86334.5|22
1631492950000|2021-09-13 00:29:10|86393.2|86343.2|86394.6|86344.6|86394.6|86344.6|86390.1|86340.1|16
1631492960000|2021-09-13 00:29:20|86392.6|86342.6|86392.7|86342.7|86392.7|86342.7|86385.8|86335.8|24
1631492970000|2021-09-13 00:29:30|86392.8|86342.8|86392|86342|86394.9|86344.9|86392|86342|31
1631492980000|2021-09-13 00:29:40|86396.3|86346.3|86393.6|86343.6|86396.3|86346.3|86391.6|86341.6|32
1631492990000|2021-09-13 00:29:50|86392.3|86342.3|86394.6|86344.6|86395.7|86345.7|86390.8|86340.8|28
1631493000000|2021-09-13 00:30:00|86394.5|86344.5|86391.2|86341.2|86398.3|86348.3|86391.2|86341.2|32
1631493010000|2021-09-13 00:30:10|86393.6|86343.6|86392|86342|86393.9|86343.9|86386.5|86336.5|21
1631493020000|2021-09-13 00:30:20|86391.1|86341.1|86393.5|86343.5|86394.9|86344.9|86391.1|86341.1|20
1631493030000|2021-09-13 00:30:30|86391.9|86341.9|86389.9|86339.9|86391.9|86341.9|86383.5|86333.5|16
1631493040000|2021-09-13 00:30:40|86390.9|86340.9|86381.4|86331.4|86393|86343|86380.3|86330.3|23
1631493050000|2021-09-13 00:30:50|86382.3|86332.3|86388.9|86338.9|86389.8|86339.8|86382.3|86332.3|38
1631493060000|2021-09-13 00:31:00|86389.1|86339.1|86389.3|86339.3|86390.1|86340.1|86386|86336|33
1631493070000|2021-09-13 00:31:10|86388.4|86338.4|86385.3|86335.3|86391.6|86341.6|86385.2|86335.2|11
1631493080000|2021-09-13 00:31:20|86385.2|86335.2|86410.1|86360.1|86411.8|86361.8|86385.2|86335.2|43
1631493090000|2021-09-13 00:31:30|86409.7|86359.7|86416.1|86366.1|86417|86367|86408.9|86358.9|33
1631493100000|2021-09-13 00:31:40|86416.2|86366.2|86417.7|86367.7|86417.7|86367.7|86414.1|86364.1|12
1631493110000|2021-09-13 00:31:50|86416.8|86366.8|86414.8|86364.8|86422.9|86372.9|86414.8|86364.8|28
1631493120000|2021-09-13 00:32:00|86414.7|86364.7|86416.6|86366.6|86417.5|86367.5|86414.7|86364.7|22
1631493130000|2021-09-13 00:32:10|86416.1|86366.1|86408.1|86358.1|86416.1|86366.1|86395.9|86345.9|38
1631493140000|2021-09-13 00:32:20|86406.6|86356.6|86410|86360|86412.5|86362.5|86403.7|86353.7|16
1631493150000|2021-09-13 00:32:30|86409|86359|86407.3|86357.3|86409|86359|86407.3|86357.3|13
1631493160000|2021-09-13 00:32:40|86408.1|86358.1|86399.6|86349.6|86408.1|86358.1|86397.6|86347.6|24
1631493170000|2021-09-13 00:32:50|86403|86353|86400.4|86350.4|86403.2|86353.2|86400.4|86350.4|10
1631493180000|2021-09-13 00:33:00|86400.3|86350.3|86396.4|86346.4|86401.3|86351.3|86395.2|86345.2|30
1631493190000|2021-09-13 00:33:10|86398.5|86348.5|86396.8|86346.8|86398.5|86348.5|86396.8|86346.8|9
1631493200000|2021-09-13 00:33:20|86396.5|86346.5|86393.8|86343.8|86396.5|86346.5|86392.2|86342.2|35
1631493210000|2021-09-13 00:33:30|86395.5|86345.5|86397.2|86347.2|86397.6|86347.6|86395.4|86345.4|31
1631493220000|2021-09-13 00:33:40|86397|86347|86400.6|86350.6|86400.6|86350.6|86395.8|86345.8|24
1631493230000|2021-09-13 00:33:50|86400.3|86350.3|86401.4|86351.4|86401.4|86351.4|86399|86349|16
1631493240000|2021-09-13 00:34:00|86400.3|86350.3|86405.1|86355.1|86405.1|86355.1|86398.6|86348.6|41
1631493250000|2021-09-13 00:34:10|86405.5|86355.5|86406.9|86356.9|86406.9|86356.9|86402.9|86352.9|15
1631493260000|2021-09-13 00:34:20|86407.2|86357.2|86405.9|86355.9|86407.2|86357.2|86404.3|86354.3|10
1631493270000|2021-09-13 00:34:30|86404.7|86354.7|86405.2|86355.2|86406.2|86356.2|86404.7|86354.7|13
1631493280000|2021-09-13 00:34:40|86405.5|86355.5|86401|86351|86406.2|86356.2|86401|86351|12
1631493290000|2021-09-13 00:34:50|86402.9|86352.9|86400.6|86350.6|86402.9|86352.9|86396.7|86346.7|25
1631493300000|2021-09-13 00:35:00|86401.7|86351.7|86397.5|86347.5|86401.7|86351.7|86396.6|86346.6|32
1631493310000|2021-09-13 00:35:10|86397.6|86347.6|86397.7|86347.7|86398.7|86348.7|86397|86347|14
1631493320000|2021-09-13 00:35:20|86398.2|86348.2|86398|86348|86398.9|86348.9|86397|86347|11
1631493330000|2021-09-13 00:35:30|86398.2|86348.2|86397.2|86347.2|86399.1|86349.1|86397|86347|13
1631493340000|2021-09-13 00:35:40|86398.5|86348.5|86413.2|86363.2|86419|86369|86398.5|86348.5|41
1631493350000|2021-09-13 00:35:50|86412.4|86362.4|86413|86363|86413.7|86363.7|86411.8|86361.8|15
1631493360000|2021-09-13 00:36:00|86411.7|86361.7|86409.8|86359.8|86411.8|86361.8|86406.7|86356.7|34
1631493370000|2021-09-13 00:36:10|86409.1|86359.1|86411.6|86361.6|86417|86367|86408.6|86358.6|27
1631493380000|2021-09-13 00:36:20|86412.5|86362.5|86412.7|86362.7|86412.7|86362.7|86408.8|86358.8|19
1631493390000|2021-09-13 00:36:30|86411|86361|86407.9|86357.9|86411.2|86361.2|86407.8|86357.8|14
1631493400000|2021-09-13 00:36:40|86407.8|86357.8|86409.9|86359.9|86409.9|86359.9|86406.8|86356.8|22
1631493410000|2021-09-13 00:36:50|86410|86360|86409.3|86359.3|86410.1|86360.1|86407.5|86357.5|6
1631493420000|2021-09-13 00:37:00|86409.1|86359.1|86392.2|86342.2|86409.1|86359.1|86386.7|86336.7|48
1631493430000|2021-09-13 00:37:10|86390.9|86340.9|86392.6|86342.6|86392.6|86342.6|86390.3|86340.3|19
1631493440000|2021-09-13 00:37:20|86391.7|86341.7|86396.8|86346.8|86396.8|86346.8|86391.7|86341.7|20
1631493450000|2021-09-13 00:37:30|86396.6|86346.6|86393.2|86343.2|86396.8|86346.8|86391.9|86341.9|31
1631493460000|2021-09-13 00:37:40|86393.3|86343.3|86387|86337|86394.1|86344.1|86387|86337|17
1631493470000|2021-09-13 00:37:50|86391.5|86341.5|86389.6|86339.6|86391.5|86341.5|86386.4|86336.4|25
1631493480000|2021-09-13 00:38:00|86389.7|86339.7|86389.7|86339.7|86390.8|86340.8|86389.1|86339.1|23
1631493490000|2021-09-13 00:38:10|86389.4|86339.4|86387.1|86337.1|86389.4|86339.4|86385.9|86335.9|31
1631493500000|2021-09-13 00:38:20|86387.7|86337.7|86388.3|86338.3|86388.3|86338.3|86386.3|86336.3|8
1631493510000|2021-09-13 00:38:30|86387.2|86337.2|86386.7|86336.7|86388.3|86338.3|86386.6|86336.6|11
1631493520000|2021-09-13 00:38:40|86386.6|86336.6|86394.5|86344.5|86400|86350|86385.7|86335.7|31
1631493530000|2021-09-13 00:38:50|86395.5|86345.5|86394.6|86344.6|86396.5|86346.5|86393.9|86343.9|15
1631493540000|2021-09-13 00:39:00|86394.7|86344.7|86394.9|86344.9|86395.3|86345.3|86393.5|86343.5|16
1631493550000|2021-09-13 00:39:10|86394.6|86344.6|86393.1|86343.1|86394.9|86344.9|86393.1|86343.1|16
1631493560000|2021-09-13 00:39:20|86393.4|86343.4|86394.5|86344.5|86394.5|86344.5|86391.7|86341.7|9
1631493570000|2021-09-13 00:39:30|86393.5|86343.5|86385.6|86335.6|86394.1|86344.1|86384.1|86334.1|20
1631493580000|2021-09-13 00:39:40|86387.7|86337.7|86386.5|86336.5|86389.7|86339.7|86386.5|86336.5|8
1631493590000|2021-09-13 00:39:50|86385.4|86335.4|86384.6|86334.6|86386.3|86336.3|86384.2|86334.2|9
1631493600000|2021-09-13 00:40:00|86384.8|86334.8|86382.9|86332.9|86385|86335|86382.7|86332.7|16
1631493610000|2021-09-13 00:40:10|86382.8|86332.8|86383.3|86333.3|86384.5|86334.5|86380.9|86330.9|30
1631493620000|2021-09-13 00:40:20|86383.4|86333.4|86384.1|86334.1|86384.4|86334.4|86382.3|86332.3|14
1631493630000|2021-09-13 00:40:30|86384.2|86334.2|86383.3|86333.3|86385.9|86335.9|86377.8|86327.8|42
1631493640000|2021-09-13 00:40:40|86382.3|86332.3|86385.4|86335.4|86386|86336|86382.3|86332.3|22
1631493650000|2021-09-13 00:40:50|86384.5|86334.5|86386.9|86336.9|86387.4|86337.4|86384.5|86334.5|9
1631493660000|2021-09-13 00:41:00|86387.8|86337.8|86387.6|86337.6|86387.9|86337.9|86386.4|86336.4|21
1631493670000|2021-09-13 00:41:10|86387.2|86337.2|86389.9|86339.9|86390.1|86340.1|86385.9|86335.9|24
1631493680000|2021-09-13 00:41:20|86388.3|86338.3|86393.4|86343.4|86394.6|86344.6|86387.1|86337.1|28
1631493690000|2021-09-13 00:41:30|86394.1|86344.1|86392.2|86342.2|86395.4|86345.4|86391.9|86341.9|19
1631493700000|2021-09-13 00:41:40|86392.3|86342.3|86391.4|86341.4|86393.3|86343.3|86391.1|86341.1|13
1631493710000|2021-09-13 00:41:50|86391.6|86341.6|86391.6|86341.6|86392.5|86342.5|86391.5|86341.5|10
1631493720000|2021-09-13 00:42:00|86391.4|86341.4|86390.9|86340.9|86392.7|86342.7|86390.4|86340.4|19
1631493730000|2021-09-13 00:42:10|86390.6|86340.6|86391.1|86341.1|86391.4|86341.4|86389.2|86339.2|18
1631493740000|2021-09-13 00:42:20|86391.7|86341.7|86391.3|86341.3|86393.6|86343.6|86391.1|86341.1|17
1631493750000|2021-09-13 00:42:30|86391.2|86341.2|86393.3|86343.3|86394.5|86344.5|86391.2|86341.2|15
1631493760000|2021-09-13 00:42:40|86392.6|86342.6|86392.5|86342.5|86394.2|86344.2|86391.7|86341.7|14
1631493770000|2021-09-13 00:42:50|86391.6|86341.6|86390.4|86340.4|86392.8|86342.8|86390.4|86340.4|9
1631493780000|2021-09-13 00:43:00|86392.9|86342.9|86394.1|86344.1|86394.6|86344.6|86390.8|86340.8|27
1631493790000|2021-09-13 00:43:10|86394.6|86344.6|86393.7|86343.7|86394.6|86344.6|86391.1|86341.1|21
1631493800000|2021-09-13 00:43:20|86392.8|86342.8|86390.7|86340.7|86392.8|86342.8|86389.6|86339.6|9
1631493810000|2021-09-13 00:43:30|86390.9|86340.9|86390.3|86340.3|86391.6|86341.6|86389.7|86339.7|7
1631493820000|2021-09-13 00:43:40|86393.5|86343.5|86392.2|86342.2|86393.5|86343.5|86390.7|86340.7|14
1631493830000|2021-09-13 00:43:50|86392.9|86342.9|86393.4|86343.4|86394.3|86344.3|86390.3|86340.3|10
1631493840000|2021-09-13 00:44:00|86393.5|86343.5|86392.8|86342.8|86393.5|86343.5|86390.5|86340.5|22
1631493850000|2021-09-13 00:44:10|86393.4|86343.4|86393.1|86343.1|86393.9|86343.9|86392.2|86342.2|21
1631493860000|2021-09-13 00:44:20|86393.4|86343.4|86392.9|86342.9|86394.5|86344.5|86392.9|86342.9|8
1631493870000|2021-09-13 00:44:30|86393|86343|86390|86340|86393|86343|86388.6|86338.6|10
1631493880000|2021-09-13 00:44:40|86390.9|86340.9|86391.6|86341.6|86391.7|86341.7|86390.9|86340.9|10
1631493890000|2021-09-13 00:44:50|86390.1|86340.1|86388.8|86338.8|86391.2|86341.2|86388|86338|8
1631493900000|2021-09-13 00:45:00|86389.7|86339.7|86391.5|86341.5|86393.1|86343.1|86388.7|86338.7|18
1631493910000|2021-09-13 00:45:10|86391.9|86341.9|86393.8|86343.8|86393.8|86343.8|86389|86339|19
1631493920000|2021-09-13 00:45:20|86393|86343|86391.1|86341.1|86394.8|86344.8|86390.7|86340.7|24
1631493930000|2021-09-13 00:45:30|86390.9|86340.9|86391.7|86341.7|86392.5|86342.5|86390.3|86340.3|8
1631493940000|2021-09-13 00:45:40|86391.8|86341.8|86393.1|86343.1|86394.8|86344.8|86390.7|86340.7|10
1631493950000|2021-09-13 00:45:50|86391.7|86341.7|86393.1|86343.1|86393.1|86343.1|86387.3|86337.3|12
1631493960000|2021-09-13 00:46:00|86392.5|86342.5|86392.1|86342.1|86392.8|86342.8|86390.8|86340.8|17
1631493970000|2021-09-13 00:46:10|86392.2|86342.2|86389.5|86339.5|86392.2|86342.2|86386.8|86336.8|8
1631493980000|2021-09-13 00:46:20|86389.6|86339.6|86393.2|86343.2|86393.2|86343.2|86387.6|86337.6|13
1631493990000|2021-09-13 00:46:30|86392.9|86342.9|86393.3|86343.3|86394.4|86344.4|86391.7|86341.7|13
1631494000000|2021-09-13 00:46:40|86391.4|86341.4|86392.6|86342.6|86393.6|86343.6|86391.4|86341.4|10
1631494010000|2021-09-13 00:46:50|86393|86343|86392.8|86342.8|86393.9|86343.9|86391.2|86341.2|18
1631494020000|2021-09-13 00:47:00|86393.1|86343.1|86395.4|86345.4|86395.4|86345.4|86389.9|86339.9|16
1631494030000|2021-09-13 00:47:10|86396.3|86346.3|86392.9|86342.9|86396.3|86346.3|86390.6|86340.6|16
1631494040000|2021-09-13 00:47:20|86394.1|86344.1|86393.9|86343.9|86395|86345|86393.5|86343.5|12
1631494050000|2021-09-13 00:47:30|86394.4|86344.4|86392.6|86342.6|86394.7|86344.7|86391.4|86341.4|19
1631494060000|2021-09-13 00:47:40|86395.4|86345.4|86395.1|86345.1|86395.4|86345.4|86392|86342|20
1631494070000|2021-09-13 00:47:50|86394.5|86344.5|86393.2|86343.2|86394.6|86344.6|86390|86340|15
1631494080000|2021-09-13 00:48:00|86392.9|86342.9|86393|86343|86395.9|86345.9|86392.3|86342.3|8
1631494090000|2021-09-13 00:48:10|86392.5|86342.5|86391.6|86341.6|86394.4|86344.4|86391|86341|33
1631494100000|2021-09-13 00:48:20|86391.9|86341.9|86393.2|86343.2|86393.3|86343.3|86391.7|86341.7|18
1631494110000|2021-09-13 00:48:30|86393.5|86343.5|86393.8|86343.8|86394|86344|86392.8|86342.8|19
1631494120000|2021-09-13 00:48:40|86393.9|86343.9|86394.3|86344.3|86394.7|86344.7|86390.9|86340.9|11
1631494130000|2021-09-13 00:48:50|86395.3|86345.3|86391.8|86341.8|86395.3|86345.3|86390.6|86340.6|35
1631494140000|2021-09-13 00:49:00|86391.5|86341.5|86394.7|86344.7|86394.7|86344.7|86391.2|86341.2|17
1631494150000|2021-09-13 00:49:10|86394|86344|86393.9|86343.9|86395.4|86345.4|86393.6|86343.6|18
1631494160000|2021-09-13 00:49:20|86393.5|86343.5|86395.5|86345.5|86396.1|86346.1|86393.4|86343.4|29
1631494170000|2021-09-13 00:49:30|86396.2|86346.2|86395.7|86345.7|86398.3|86348.3|86394.8|86344.8|27
1631494180000|2021-09-13 00:49:40|86396|86346|86396.2|86346.2|86396.5|86346.5|86393.5|86343.5|26
1631494190000|2021-09-13 00:49:50|86393.6|86343.6|86395.8|86345.8|86395.8|86345.8|86393|86343|18
1631494200000|2021-09-13 00:50:00|86395.6|86345.6|86393.8|86343.8|86395.6|86345.6|86393.4|86343.4|20
1631494210000|2021-09-13 00:50:10|86393.9|86343.9|86393.8|86343.8|86397.1|86347.1|86392.1|86342.1|22
1631494220000|2021-09-13 00:50:20|86393.9|86343.9|86396.3|86346.3|86396.3|86346.3|86393.7|86343.7|13
1631494230000|2021-09-13 00:50:30|86396|86346|86394.5|86344.5|86396.4|86346.4|86393.1|86343.1|16
1631494240000|2021-09-13 00:50:40|86394.6|86344.6|86395|86345|86396.8|86346.8|86393.9|86343.9|27
1631494250000|2021-09-13 00:50:50|86394.9|86344.9|86392.7|86342.7|86396.4|86346.4|86392.5|86342.5|21
1631494260000|2021-09-13 00:51:00|86393.9|86343.9|86403.2|86353.2|86404.2|86354.2|86393.9|86343.9|25
1631494270000|2021-09-13 00:51:10|86402|86352|86400.1|86350.1|86402|86352|86399.4|86349.4|35
1631494280000|2021-09-13 00:51:20|86399.7|86349.7|86400.3|86350.3|86401.5|86351.5|86399.7|86349.7|17
1631494290000|2021-09-13 00:51:30|86400.1|86350.1|86399.4|86349.4|86401.3|86351.3|86398.6|86348.6|24
1631494300000|2021-09-13 00:51:40|86400.2|86350.2|86402.2|86352.2|86402.3|86352.3|86399.7|86349.7|15
1631494310000|2021-09-13 00:51:50|86402.7|86352.7|86403.7|86353.7|86403.8|86353.8|86402.2|86352.2|22
1631494320000|2021-09-13 00:52:00|86403.6|86353.6|86401.7|86351.7|86404.6|86354.6|86401.1|86351.1|17
1631494330000|2021-09-13 00:52:10|86402.3|86352.3|86401.4|86351.4|86402.5|86352.5|86400.5|86350.5|11
1631494340000|2021-09-13 00:52:20|86401.9|86351.9|86404.7|86354.7|86404.7|86354.7|86400.8|86350.8|16
1631494350000|2021-09-13 00:52:30|86405|86355|86404.4|86354.4|86405.6|86355.6|86403.7|86353.7|20
1631494360000|2021-09-13 00:52:40|86404|86354|86403.7|86353.7|86404|86354|86401|86351|12
1631494370000|2021-09-13 00:52:50|86403.8|86353.8|86405|86355|86406|86356|86403.8|86353.8|16
1631494380000|2021-09-13 00:53:00|86405.4|86355.4|86403.3|86353.3|86405.8|86355.8|86402|86352|27
1631494390000|2021-09-13 00:53:10|86403.4|86353.4|86404.7|86354.7|86404.7|86354.7|86401.3|86351.3|22
1631494400000|2021-09-13 00:53:20|86405|86355|86408.1|86358.1|86408.6|86358.6|86404.1|86354.1|31
1631494410000|2021-09-13 00:53:30|86409.1|86359.1|86409.1|86359.1|86409.9|86359.9|86408|86358|16
1631494420000|2021-09-13 00:53:40|86409.3|86359.3|86412.6|86362.6|86412.6|86362.6|86407.3|86357.3|22
1631494430000|2021-09-13 00:53:50|86412.5|86362.5|86415.8|86365.8|86416|86366|86409.9|86359.9|27
1631494440000|2021-09-13 00:54:00|86415.5|86365.5|86414.6|86364.6|86415.5|86365.5|86412.7|86362.7|32
1631494450000|2021-09-13 00:54:10|86414|86364|86413.3|86363.3|86415.1|86365.1|86411.7|86361.7|21
1631494460000|2021-09-13 00:54:20|86413.2|86363.2|86416.2|86366.2|86417.8|86367.8|86413.2|86363.2|22
1631494470000|2021-09-13 00:54:30|86416.5|86366.5|86411|86361|86416.6|86366.6|86409.3|86359.3|27
1631494480000|2021-09-13 00:54:40|86412.6|86362.6|86411.9|86361.9|86413.8|86363.8|86408.4|86358.4|41
1631494490000|2021-09-13 00:54:50|86409.8|86359.8|86409.5|86359.5|86413.8|86363.8|86407.4|86357.4|35
1631494500000|2021-09-13 00:55:00|86409.9|86359.9|86409.8|86359.8|86412.1|86362.1|86408.4|86358.4|34
1631494510000|2021-09-13 00:55:10|86410.2|86360.2|86413.1|86363.1|86413.2|86363.2|86410.1|86360.1|26
1631494520000|2021-09-13 00:55:20|86413|86363|86410.8|86360.8|86413|86363|86408.7|86358.7|27
1631494530000|2021-09-13 00:55:30|86410.9|86360.9|86411.8|86361.8|86412.5|86362.5|86410.3|86360.3|21
1631494540000|2021-09-13 00:55:40|86411.3|86361.3|86410.4|86360.4|86411.3|86361.3|86405.2|86355.2|22
1631494550000|2021-09-13 00:55:50|86409.7|86359.7|86408.8|86358.8|86410.5|86360.5|86408.6|86358.6|28
1631494560000|2021-09-13 00:56:00|86407.6|86357.6|86409.9|86359.9|86409.9|86359.9|86407.2|86357.2|22
1631494570000|2021-09-13 00:56:10|86409.5|86359.5|86410.3|86360.3|86411.2|86361.2|86409.5|86359.5|18
1631494580000|2021-09-13 00:56:20|86410.4|86360.4|86411.9|86361.9|86412.3|86362.3|86409.2|86359.2|24
1631494590000|2021-09-13 00:56:30|86413|86363|86409|86359|86413|86363|86409|86359|18
1631494600000|2021-09-13 00:56:40|86408.7|86358.7|86412.4|86362.4|86413.6|86363.6|86405.7|86355.7|32
1631494610000|2021-09-13 00:56:50|86412.5|86362.5|86402|86352|86415.9|86365.9|86395.1|86345.1|41
1631494620000|2021-09-13 00:57:00|86401.9|86351.9|86374.3|86324.3|86406.8|86356.8|86372.4|86322.4|68
1631494630000|2021-09-13 00:57:10|86375.3|86325.3|86371.8|86321.8|86381.1|86331.1|86371.3|86321.3|57
1631494640000|2021-09-13 00:57:20|86373.1|86323.1|86381.6|86331.6|86386.9|86336.9|86369.1|86319.1|60
1631494650000|2021-09-13 00:57:30|86381.5|86331.5|86383.4|86333.4|86385.3|86335.3|86370.2|86320.2|61
1631494660000|2021-09-13 00:57:40|86383.2|86333.2|86380.5|86330.5|86383.3|86333.3|86379.6|86329.6|16
1631494670000|2021-09-13 00:57:50|86380.1|86330.1|86382.3|86332.3|86383.4|86333.4|86379.5|86329.5|18
1631494680000|2021-09-13 00:58:00|86382.4|86332.4|86379.4|86329.4|86383.2|86333.2|86378.9|86328.9|24
1631494690000|2021-09-13 00:58:10|86379.1|86329.1|86380.2|86330.2|86381.2|86331.2|86379.1|86329.1|22
1631494700000|2021-09-13 00:58:20|86381.1|86331.1|86381.8|86331.8|86382.8|86332.8|86379.2|86329.2|12
1631494710000|2021-09-13 00:58:30|86381.2|86331.2|86378.5|86328.5|86381.7|86331.7|86378.5|86328.5|20
1631494720000|2021-09-13 00:58:40|86378.8|86328.8|86378.6|86328.6|86380.1|86330.1|86378.1|86328.1|21
1631494730000|2021-09-13 00:58:50|86378.1|86328.1|86380.3|86330.3|86380.3|86330.3|86375.5|86325.5|18
1631494740000|2021-09-13 00:59:00|86380.2|86330.2|86381.2|86331.2|86382.8|86332.8|86380|86330|16
1631494750000|2021-09-13 00:59:10|86381.3|86331.3|86382.7|86332.7|86383.5|86333.5|86381.2|86331.2|15
1631494760000|2021-09-13 00:59:20|86382.4|86332.4|86381.5|86331.5|86382.6|86332.6|86380.3|86330.3|20
1631494770000|2021-09-13 00:59:30|86384.1|86334.1|86382.3|86332.3|86384.1|86334.1|86379.1|86329.1|20
1631494780000|2021-09-13 00:59:40|86382.1|86332.1|86381.7|86331.7|86382.9|86332.9|86380.7|86330.7|12
1631494790000|2021-09-13 00:59:50|86381.3|86331.3|86381.4|86331.4|86382.3|86332.3|86381|86331|14
1631494800000|2021-09-13 01:00:00|86381.3|86331.3|86380.2|86330.2|86382.7|86332.7|86380|86330|37
1631494810000|2021-09-13 01:00:10|86379.7|86329.7|86379.6|86329.6|86381.6|86331.6|86379.4|86329.4|20
1631494820000|2021-09-13 01:00:20|86380.6|86330.6|86380.5|86330.5|86381.3|86331.3|86376.1|86326.1|33
1631494830000|2021-09-13 01:00:30|86379.6|86329.6|86380.9|86330.9|86383.1|86333.1|86379.6|86329.6|29
1631494840000|2021-09-13 01:00:40|86381.1|86331.1|86382.2|86332.2|86385.6|86335.6|86381.1|86331.1|23
1631494850000|2021-09-13 01:00:50|86382.9|86332.9|86383.4|86333.4|86384.2|86334.2|86381.5|86331.5|19
1631494860000|2021-09-13 01:01:00|86383|86333|86382.5|86332.5|86383.9|86333.9|86381.9|86331.9|14
1631494870000|2021-09-13 01:01:10|86382.8|86332.8|86379.7|86329.7|86384.4|86334.4|86379.7|86329.7|13
1631494880000|2021-09-13 01:01:20|86379.9|86329.9|86382.8|86332.8|86382.9|86332.9|86379.9|86329.9|23
1631494890000|2021-09-13 01:01:30|86384|86334|86382.2|86332.2|86384|86334|86381.7|86331.7|18
1631494900000|2021-09-13 01:01:40|86384.9|86334.9|86380.5|86330.5|86385.9|86335.9|86378.4|86328.4|27
1631494910000|2021-09-13 01:01:50|86380|86330|86380.2|86330.2|86382.8|86332.8|86378.8|86328.8|15
1631494920000|2021-09-13 01:02:00|86380.1|86330.1|86381.9|86331.9|86384.7|86334.7|86380.1|86330.1|15
1631494930000|2021-09-13 01:02:10|86381.7|86331.7|86383.2|86333.2|86383.6|86333.6|86380.2|86330.2|16
1631494940000|2021-09-13 01:02:20|86382.7|86332.7|86379|86329|86384|86334|86378.6|86328.6|34
1631494950000|2021-09-13 01:02:30|86378|86328|86383.1|86333.1|86383.1|86333.1|86378|86328|23
1631494960000|2021-09-13 01:02:40|86385|86335|86382.6|86332.6|86385|86335|86380.6|86330.6|26
1631494970000|2021-09-13 01:02:50|86382.2|86332.2|86382.5|86332.5|86383.4|86333.4|86381.4|86331.4|12
1631494980000|2021-09-13 01:03:00|86383.3|86333.3|86378.3|86328.3|86383.3|86333.3|86378.3|86328.3|20
1631494990000|2021-09-13 01:03:10|86377.8|86327.8|86383.5|86333.5|86383.5|86333.5|86377.8|86327.8|19
1631495000000|2021-09-13 01:03:20|86383.8|86333.8|86385.6|86335.6|86385.6|86335.6|86380.5|86330.5|24
1631495010000|2021-09-13 01:03:30|86383.5|86333.5|86384.6|86334.6|86385|86335|86381.5|86331.5|20
1631495020000|2021-09-13 01:03:40|86384.7|86334.7|86381.3|86331.3|86384.7|86334.7|86381.3|86331.3|14
1631495030000|2021-09-13 01:03:50|86383.4|86333.4|86378|86328|86383.4|86333.4|86378|86328|29
1631495040000|2021-09-13 01:04:00|86378.8|86328.8|86376.5|86326.5|86380.1|86330.1|86376.5|86326.5|21
1631495050000|2021-09-13 01:04:10|86377.1|86327.1|86381.3|86331.3|86381.7|86331.7|86377.1|86327.1|16
1631495060000|2021-09-13 01:04:20|86381.8|86331.8|86380.2|86330.2|86383.7|86333.7|86379.7|86329.7|22
1631495070000|2021-09-13 01:04:30|86381.4|86331.4|86380.2|86330.2|86382.7|86332.7|86380.2|86330.2|26
1631495080000|2021-09-13 01:04:40|86380.1|86330.1|86382.5|86332.5|86382.5|86332.5|86379.4|86329.4|26
1631495090000|2021-09-13 01:04:50|86382|86332|86381.5|86331.5|86382.9|86332.9|86381|86331|24
1631495100000|2021-09-13 01:05:00|86381.2|86331.2|86376.5|86326.5|86385|86335|86373.6|86323.6|14
1631495110000|2021-09-13 01:05:10|86375.6|86325.6|86378.5|86328.5|86378.8|86328.8|86375.4|86325.4|19
1631495120000|2021-09-13 01:05:20|86378.3|86328.3|86381.3|86331.3|86382.6|86332.6|86378.3|86328.3|27
1631495130000|2021-09-13 01:05:30|86380.8|86330.8|86380.6|86330.6|86381.1|86331.1|86379|86329|23
1631495140000|2021-09-13 01:05:40|86380.5|86330.5|86380.6|86330.6|86382.3|86332.3|86378.3|86328.3|20
1631495150000|2021-09-13 01:05:50|86379.5|86329.5|86379.8|86329.8|86381.4|86331.4|86377.7|86327.7|10
1631495160000|2021-09-13 01:06:00|86380.1|86330.1|86383.4|86333.4|86383.4|86333.4|86378.1|86328.1|21
1631495170000|2021-09-13 01:06:10|86381.3|86331.3|86382.6|86332.6|86382.6|86332.6|86379.3|86329.3|23
1631495180000|2021-09-13 01:06:20|86383.4|86333.4|86384.2|86334.2|86385.9|86335.9|86380.7|86330.7|29
1631495190000|2021-09-13 01:06:30|86385.4|86335.4|86381.7|86331.7|86385.4|86335.4|86381.7|86331.7|27
1631495200000|2021-09-13 01:06:40|86381.3|86331.3|86384.5|86334.5|86388.2|86338.2|86381.3|86331.3|27
1631495210000|2021-09-13 01:06:50|86384.9|86334.9|86387|86337|86387.8|86337.8|86384.9|86334.9|22
1631495220000|2021-09-13 01:07:00|86387.2|86337.2|86387.6|86337.6|86389.1|86339.1|86386.8|86336.8|27
1631495230000|2021-09-13 01:07:10|86388.4|86338.4|86391.9|86341.9|86392.8|86342.8|86388.1|86338.1|27
1631495240000|2021-09-13 01:07:20|86391.6|86341.6|86392.6|86342.6|86392.6|86342.6|86391.2|86341.2|21
1631495250000|2021-09-13 01:07:30|86391.8|86341.8|86392.9|86342.9|86393.4|86343.4|86390.3|86340.3|24
1631495260000|2021-09-13 01:07:40|86392.2|86342.2|86393.4|86343.4|86393.4|86343.4|86390.5|86340.5|13
1631495270000|2021-09-13 01:07:50|86394.6|86344.6|86394.5|86344.5|86394.9|86344.9|86393.1|86343.1|15
1631495280000|2021-09-13 01:08:00|86394.8|86344.8|86397.2|86347.2|86398.7|86348.7|86394.2|86344.2|47
1631495290000|2021-09-13 01:08:10|86396.4|86346.4|86397.6|86347.6|86398.2|86348.2|86396.4|86346.4|20
1631495300000|2021-09-13 01:08:20|86397.4|86347.4|86398.3|86348.3|86399|86349|86396.5|86346.5|30
1631495310000|2021-09-13 01:08:30|86399.4|86349.4|86401.5|86351.5|86402|86352|86399|86349|28
1631495320000|2021-09-13 01:08:40|86402.3|86352.3|86401.5|86351.5|86402.3|86352.3|86397.9|86347.9|23
1631495330000|2021-09-13 01:08:50|86400.7|86350.7|86400.5|86350.5|86402.5|86352.5|86394.6|86344.6|12
1631495340000|2021-09-13 01:09:00|86400.9|86350.9|86393.9|86343.9|86400.9|86350.9|86393.4|86343.4|38
1631495350000|2021-09-13 01:09:10|86392.3|86342.3|86393.5|86343.5|86395.4|86345.4|86391.9|86341.9|26
1631495360000|2021-09-13 01:09:20|86393.6|86343.6|86395.4|86345.4|86395.4|86345.4|86393.6|86343.6|17
1631495370000|2021-09-13 01:09:30|86395.2|86345.2|86394.2|86344.2|86395.8|86345.8|86394.2|86344.2|10
1631495380000|2021-09-13 01:09:40|86391.9|86341.9|86392.9|86342.9|86396.1|86346.1|86388.4|86338.4|23
1631495390000|2021-09-13 01:09:50|86393.4|86343.4|86394.1|86344.1|86396|86346|86391.4|86341.4|18
1631495400000|2021-09-13 01:10:00|86393.4|86343.4|86393.9|86343.9|86394.5|86344.5|86391.3|86341.3|26
1631495410000|2021-09-13 01:10:10|86393.4|86343.4|86395.8|86345.8|86396.2|86346.2|86393.1|86343.1|15
1631495420000|2021-09-13 01:10:20|86395.3|86345.3|86393.4|86343.4|86396.3|86346.3|86392.8|86342.8|21
1631495430000|2021-09-13 01:10:30|86393.2|86343.2|86389.8|86339.8|86394.1|86344.1|86389.8|86339.8|26
1631495440000|2021-09-13 01:10:40|86389.7|86339.7|86389.1|86339.1|86390.7|86340.7|86388.7|86338.7|22
1631495450000|2021-09-13 01:10:50|86388.5|86338.5|86391.7|86341.7|86392.7|86342.7|86388.4|86338.4|16
1631495460000|2021-09-13 01:11:00|86390.2|86340.2|86389|86339|86391.8|86341.8|86389|86339|26
1631495470000|2021-09-13 01:11:10|86389.6|86339.6|86388.4|86338.4|86392.2|86342.2|86388.4|86338.4|15
1631495480000|2021-09-13 01:11:20|86388.5|86338.5|86389.6|86339.6|86391.1|86341.1|86388.2|86338.2|12
1631495490000|2021-09-13 01:11:30|86389.5|86339.5|86391.5|86341.5|86391.5|86341.5|86388.9|86338.9|16
1631495500000|2021-09-13 01:11:40|86387.1|86337.1|86389.8|86339.8|86392|86342|86387.1|86337.1|18
1631495510000|2021-09-13 01:11:50|86391.3|86341.3|86387.9|86337.9|86392.1|86342.1|86386.7|86336.7|13
1631495520000|2021-09-13 01:12:00|86386.6|86336.6|86386.1|86336.1|86390.6|86340.6|86385.5|86335.5|23
1631495530000|2021-09-13 01:12:10|86386.9|86336.9|86389.9|86339.9|86390.3|86340.3|86385.3|86335.3|8
1631495540000|2021-09-13 01:12:20|86390.9|86340.9|86386.5|86336.5|86390.9|86340.9|86384|86334|26
1631495550000|2021-09-13 01:12:30|86387.9|86337.9|86390.6|86340.6|86390.6|86340.6|86387.3|86337.3|25
1631495560000|2021-09-13 01:12:40|86390.9|86340.9|86389.6|86339.6|86391.1|86341.1|86387.8|86337.8|18
1631495570000|2021-09-13 01:12:50|86389.3|86339.3|86389.4|86339.4|86390.7|86340.7|86387.1|86337.1|15
1631495580000|2021-09-13 01:13:00|86391.6|86341.6|86388.3|86338.3|86392.7|86342.7|86388.3|86338.3|14
1631495590000|2021-09-13 01:13:10|86391.1|86341.1|86387.4|86337.4|86391.1|86341.1|86387.1|86337.1|17
1631495600000|2021-09-13 01:13:20|86389.8|86339.8|86386.9|86336.9|86389.9|86339.9|86386|86336|18
1631495610000|2021-09-13 01:13:30|86386.8|86336.8|86388.2|86338.2|86388.2|86338.2|86384.9|86334.9|12
1631495620000|2021-09-13 01:13:40|86391.4|86341.4|86390.3|86340.3|86391.6|86341.6|86387.9|86337.9|14
1631495630000|2021-09-13 01:13:50|86387.2|86337.2|86388.7|86338.7|86388.7|86338.7|86385.3|86335.3|23
1631495640000|2021-09-13 01:14:00|86387.6|86337.6|86388|86338|86390.2|86340.2|86384.4|86334.4|27
1631495650000|2021-09-13 01:14:10|86384.6|86334.6|86386.6|86336.6|86388.3|86338.3|86384|86334|16
1631495660000|2021-09-13 01:14:20|86386.3|86336.3|86381.6|86331.6|86386.5|86336.5|86381.1|86331.1|30
1631495670000|2021-09-13 01:14:30|86382.4|86332.4|86384.4|86334.4|86385.4|86335.4|86380.7|86330.7|26
1631495680000|2021-09-13 01:14:40|86383.6|86333.6|86386.4|86336.4|86387|86337|86383.6|86333.6|19
1631495690000|2021-09-13 01:14:50|86386.2|86336.2|86382.2|86332.2|86387.4|86337.4|86382|86332|19
1631495700000|2021-09-13 01:15:00|86382.4|86332.4|86382.3|86332.3|86385.2|86335.2|86381.5|86331.5|33
1631495710000|2021-09-13 01:15:10|86382.2|86332.2|86384|86334|86384.5|86334.5|86380|86330|32
1631495720000|2021-09-13 01:15:20|86383.9|86333.9|86383.1|86333.1|86386.1|86336.1|86380.3|86330.3|37
1631495730000|2021-09-13 01:15:30|86384.2|86334.2|86383.1|86333.1|86384.4|86334.4|86380.6|86330.6|22
1631495740000|2021-09-13 01:15:40|86384.4|86334.4|86383.2|86333.2|86385.3|86335.3|86382.7|86332.7|19
1631495750000|2021-09-13 01:15:50|86383.3|86333.3|86384.2|86334.2|86386.9|86336.9|86382.7|86332.7|22
1631495760000|2021-09-13 01:16:00|86384.1|86334.1|86383.8|86333.8|86384.7|86334.7|86380.6|86330.6|20
1631495770000|2021-09-13 01:16:10|86382.7|86332.7|86382|86332|86383.5|86333.5|86381.1|86331.1|18
1631495780000|2021-09-13 01:16:20|86381.7|86331.7|86384.9|86334.9|86387.4|86337.4|86380.3|86330.3|18
1631495790000|2021-09-13 01:16:30|86382.9|86332.9|86381.3|86331.3|86384.6|86334.6|86381.3|86331.3|28
1631495800000|2021-09-13 01:16:40|86382.6|86332.6|86382.4|86332.4|86385.5|86335.5|86381.4|86331.4|19
1631495810000|2021-09-13 01:16:50|86382.7|86332.7|86380.8|86330.8|86385|86335|86380.5|86330.5|13
1631495820000|2021-09-13 01:17:00|86379.5|86329.5|86383.5|86333.5|86386.6|86336.6|86379.5|86329.5|17
1631495830000|2021-09-13 01:17:10|86383.1|86333.1|86381.7|86331.7|86384.6|86334.6|86376.6|86326.6|29
1631495840000|2021-09-13 01:17:20|86385.2|86335.2|86381.6|86331.6|86386.6|86336.6|86381.6|86331.6|24
1631495850000|2021-09-13 01:17:30|86381.8|86331.8|86381.7|86331.7|86383.1|86333.1|86380.8|86330.8|20
1631495860000|2021-09-13 01:17:40|86381.5|86331.5|86381.7|86331.7|86382.8|86332.8|86380.9|86330.9|20
1631495870000|2021-09-13 01:17:50|86382|86332|86381.4|86331.4|86382.5|86332.5|86379.1|86329.1|13
1631495880000|2021-09-13 01:18:00|86381.3|86331.3|86382.3|86332.3|86383.8|86333.8|86378.4|86328.4|36
1631495890000|2021-09-13 01:18:10|86380.6|86330.6|86380.9|86330.9|86382|86332|86379.1|86329.1|23
1631495900000|2021-09-13 01:18:20|86380.7|86330.7|86380.8|86330.8|86382.2|86332.2|86379.7|86329.7|15
1631495910000|2021-09-13 01:18:30|86381.6|86331.6|86380.3|86330.3|86382.4|86332.4|86379.3|86329.3|21
1631495920000|2021-09-13 01:18:40|86380.5|86330.5|86380.4|86330.4|86383.2|86333.2|86380.2|86330.2|21
1631495930000|2021-09-13 01:18:50|86381.1|86331.1|86380.7|86330.7|86384|86334|86376.7|86326.7|20
1631495940000|2021-09-13 01:19:00|86381.4|86331.4|86382.9|86332.9|86383|86333|86380.4|86330.4|18
1631495950000|2021-09-13 01:19:10|86381.9|86331.9|86381.7|86331.7|86382.9|86332.9|86380.7|86330.7|25
1631495960000|2021-09-13 01:19:20|86381.6|86331.6|86380.8|86330.8|86383.8|86333.8|86380.7|86330.7|23
1631495970000|2021-09-13 01:19:30|86383.4|86333.4|86383.5|86333.5|86385.4|86335.4|86381.1|86331.1|25
1631495980000|2021-09-13 01:19:40|86383.3|86333.3|86381.1|86331.1|86383.3|86333.3|86380.9|86330.9|22
1631495990000|2021-09-13 01:19:50|86382.8|86332.8|86382.8|86332.8|86386.3|86336.3|86381.8|86331.8|20
1631496000000|2021-09-13 01:20:00|86382.5|86332.5|86383.5|86333.5|86385.6|86335.6|86382.5|86332.5|24
1631496010000|2021-09-13 01:20:10|86383.1|86333.1|86383.9|86333.9|86385.2|86335.2|86382|86332|15
1631496020000|2021-09-13 01:20:20|86385.8|86335.8|86383|86333|86385.8|86335.8|86382.4|86332.4|20
1631496030000|2021-09-13 01:20:30|86382.9|86332.9|86381.9|86331.9|86383.1|86333.1|86378.6|86328.6|20
1631496040000|2021-09-13 01:20:40|86380.9|86330.9|86380.2|86330.2|86381.2|86331.2|86378|86328|18
1631496050000|2021-09-13 01:20:50|86379.5|86329.5|86380|86330|86381.2|86331.2|86379.5|86329.5|17
1631496060000|2021-09-13 01:21:00|86379.7|86329.7|86382.6|86332.6|86383.2|86333.2|86378.6|86328.6|27
1631496070000|2021-09-13 01:21:10|86382.8|86332.8|86381.7|86331.7|86383.8|86333.8|86381.7|86331.7|34
1631496080000|2021-09-13 01:21:20|86382.3|86332.3|86382.6|86332.6|86386.1|86336.1|86381.7|86331.7|27
1631496090000|2021-09-13 01:21:30|86381.7|86331.7|86384.9|86334.9|86386.3|86336.3|86381.7|86331.7|19
1631496100000|2021-09-13 01:21:40|86384.7|86334.7|86385.3|86335.3|86386.7|86336.7|86384.7|86334.7|22
1631496110000|2021-09-13 01:21:50|86385.2|86335.2|86385.7|86335.7|86386.2|86336.2|86384.4|86334.4|14
1631496120000|2021-09-13 01:22:00|86384.7|86334.7|86386.1|86336.1|86388.2|86338.2|86384.3|86334.3|15
1631496130000|2021-09-13 01:22:10|86385.7|86335.7|86385.4|86335.4|86386.5|86336.5|86384.2|86334.2|18
1631496140000|2021-09-13 01:22:20|86384.9|86334.9|86384.6|86334.6|86387.7|86337.7|86384.2|86334.2|15
1631496150000|2021-09-13 01:22:30|86385.9|86335.9|86386.8|86336.8|86386.9|86336.9|86384.8|86334.8|9
1631496160000|2021-09-13 01:22:40|86386.1|86336.1|86385.1|86335.1|86388|86338|86383.2|86333.2|14
1631496170000|2021-09-13 01:22:50|86384|86334|86382.5|86332.5|86386|86336|86381.7|86331.7|39
1631496180000|2021-09-13 01:23:00|86381.7|86331.7|86382.6|86332.6|86383.3|86333.3|86381.7|86331.7|16
1631496190000|2021-09-13 01:23:10|86382.5|86332.5|86380.9|86330.9|86384.3|86334.3|86380.9|86330.9|22
1631496200000|2021-09-13 01:23:20|86380.6|86330.6|86382.5|86332.5|86383.8|86333.8|86380.6|86330.6|19
1631496210000|2021-09-13 01:23:30|86382.3|86332.3|86382.9|86332.9|86385|86335|86382.3|86332.3|19
1631496220000|2021-09-13 01:23:40|86383.7|86333.7|86384.4|86334.4|86384.6|86334.6|86381.3|86331.3|28
1631496230000|2021-09-13 01:23:50|86384.2|86334.2|86382.5|86332.5|86385.3|86335.3|86380.3|86330.3|34
1631496240000|2021-09-13 01:24:00|86383.1|86333.1|86383.6|86333.6|86383.6|86333.6|86380.5|86330.5|27
1631496250000|2021-09-13 01:24:10|86383.9|86333.9|86382.7|86332.7|86383.9|86333.9|86382.4|86332.4|16
1631496260000|2021-09-13 01:24:20|86385|86335|86383.4|86333.4|86385|86335|86382|86332|14
1631496270000|2021-09-13 01:24:30|86382.8|86332.8|86382.1|86332.1|86383.3|86333.3|86381.4|86331.4|14
1631496280000|2021-09-13 01:24:40|86383.3|86333.3|86384.4|86334.4|86384.7|86334.7|86381.3|86331.3|5
1631496290000|2021-09-13 01:24:50|86384.7|86334.7|86383.9|86333.9|86386|86336|86382.8|86332.8|19
1631496300000|2021-09-13 01:25:00|86385.4|86335.4|86386.5|86336.5|86387.8|86337.8|86384.3|86334.3|31
1631496310000|2021-09-13 01:25:10|86386.3|86336.3|86386.3|86336.3|86388|86338|86384.9|86334.9|29
1631496320000|2021-09-13 01:25:20|86386.1|86336.1|86385.3|86335.3|86386.8|86336.8|86385.3|86335.3|13
1631496330000|2021-09-13 01:25:30|86385.7|86335.7|86386.6|86336.6|86389.6|86339.6|86383.7|86333.7|20
1631496340000|2021-09-13 01:25:40|86388.8|86338.8|86386.1|86336.1|86390.3|86340.3|86385.6|86335.6|18
1631496350000|2021-09-13 01:25:50|86388|86338|86386.4|86336.4|86388|86338|86385.8|86335.8|17
1631496360000|2021-09-13 01:26:00|86386.1|86336.1|86389.5|86339.5|86389.5|86339.5|86385.2|86335.2|16
1631496370000|2021-09-13 01:26:10|86389.6|86339.6|86388.1|86338.1|86390.8|86340.8|86387.7|86337.7|19
1631496380000|2021-09-13 01:26:20|86388.2|86338.2|86387.3|86337.3|86389.8|86339.8|86386.2|86336.2|34
1631496390000|2021-09-13 01:26:30|86386.7|86336.7|86387.3|86337.3|86387.7|86337.7|86385|86335|36
1631496400000|2021-09-13 01:26:40|86386.6|86336.6|86388.4|86338.4|86388.8|86338.8|86385.8|86335.8|45
1631496410000|2021-09-13 01:26:50|86389.1|86339.1|86388.9|86338.9|86390.4|86340.4|86387.1|86337.1|35
1631496420000|2021-09-13 01:27:00|86388.5|86338.5|86389.7|86339.7|86389.8|86339.8|86388.5|86338.5|20
1631496430000|2021-09-13 01:27:10|86389.8|86339.8|86391.6|86341.6|86392.3|86342.3|86388.4|86338.4|18
1631496440000|2021-09-13 01:27:20|86393.3|86343.3|86393.7|86343.7|86394.9|86344.9|86390.7|86340.7|25
1631496450000|2021-09-13 01:27:30|86394.3|86344.3|86393.6|86343.6|86394.3|86344.3|86390.5|86340.5|25
1631496460000|2021-09-13 01:27:40|86394|86344|86394.8|86344.8|86394.8|86344.8|86392.2|86342.2|22
1631496470000|2021-09-13 01:27:50|86395.8|86345.8|86396.7|86346.7|86396.9|86346.9|86393.1|86343.1|31
1631496480000|2021-09-13 01:28:00|86396.5|86346.5|86397.2|86347.2|86399|86349|86395.5|86345.5|38
1631496490000|2021-09-13 01:28:10|86398.3|86348.3|86397.9|86347.9|86400.4|86350.4|86396.9|86346.9|22
1631496500000|2021-09-13 01:28:20|86398.5|86348.5|86398.2|86348.2|86400|86350|86398.2|86348.2|32
1631496510000|2021-09-13 01:28:30|86398|86348|86402.6|86352.6|86403.5|86353.5|86397.9|86347.9|42
1631496520000|2021-09-13 01:28:40|86402.8|86352.8|86400.7|86350.7|86403.2|86353.2|86399.5|86349.5|25
1631496530000|2021-09-13 01:28:50|86401|86351|86402.7|86352.7|86404.1|86354.1|86399.5|86349.5|34
1631496540000|2021-09-13 01:29:00|86402.5|86352.5|86399.6|86349.6|86402.6|86352.6|86398|86348|33
1631496550000|2021-09-13 01:29:10|86398.9|86348.9|86400.9|86350.9|86401.4|86351.4|86397.7|86347.7|23
1631496560000|2021-09-13 01:29:20|86400.3|86350.3|86400.1|86350.1|86403|86353|86397.9|86347.9|27
1631496570000|2021-09-13 01:29:30|86400.3|86350.3|86402.1|86352.1|86403.9|86353.9|86400.1|86350.1|26
1631496580000|2021-09-13 01:29:40|86402.7|86352.7|86402.2|86352.2|86402.7|86352.7|86400.3|86350.3|29
1631496590000|2021-09-13 01:29:50|86402.1|86352.1|86404|86354|86404|86354|86400.8|86350.8|14
1631496600000|2021-09-13 01:30:00|86402.7|86352.7|86400.1|86350.1|86404.9|86354.9|86399.7|86349.7|29
1631496610000|2021-09-13 01:30:10|86400.5|86350.5|86398.2|86348.2|86400.5|86350.5|86395|86345|36
1631496620000|2021-09-13 01:30:20|86398.6|86348.6|86394.6|86344.6|86398.9|86348.9|86394.4|86344.4|28
1631496630000|2021-09-13 01:30:30|86394.4|86344.4|86393.4|86343.4|86396|86346|86392.7|86342.7|23
1631496640000|2021-09-13 01:30:40|86392.4|86342.4|86390.8|86340.8|86395.5|86345.5|86390.8|86340.8|32
1631496650000|2021-09-13 01:30:50|86390.6|86340.6|86392.7|86342.7|86393.7|86343.7|86389.9|86339.9|32
1631496660000|2021-09-13 01:31:00|86392.6|86342.6|86392.4|86342.4|86395.4|86345.4|86392.4|86342.4|37
1631496670000|2021-09-13 01:31:10|86392.3|86342.3|86394.3|86344.3|86394.7|86344.7|86390|86340|25
1631496680000|2021-09-13 01:31:20|86393.4|86343.4|86391.9|86341.9|86394.5|86344.5|86390.8|86340.8|38
1631496690000|2021-09-13 01:31:30|86391.7|86341.7|86390|86340|86393|86343|86389|86339|25
1631496700000|2021-09-13 01:31:40|86389.9|86339.9|86389.2|86339.2|86389.9|86339.9|86387.2|86337.2|20
1631496710000|2021-09-13 01:31:50|86388.8|86338.8|86389.5|86339.5|86390.4|86340.4|86388|86338|23
1631496720000|2021-09-13 01:32:00|86389.3|86339.3|86389.3|86339.3|86389.8|86339.8|86388.3|86338.3|26
1631496730000|2021-09-13 01:32:10|86389.6|86339.6|86389.6|86339.6|86392.3|86342.3|86388.9|86338.9|24
1631496740000|2021-09-13 01:32:20|86390.6|86340.6|86391.8|86341.8|86392.5|86342.5|86389.9|86339.9|13
1631496750000|2021-09-13 01:32:30|86391.7|86341.7|86390.5|86340.5|86394.2|86344.2|86389|86339|32
1631496760000|2021-09-13 01:32:40|86391.7|86341.7|86387.8|86337.8|86391.7|86341.7|86387.3|86337.3|24
1631496770000|2021-09-13 01:32:50|86387.9|86337.9|86387.1|86337.1|86388.5|86338.5|86386.7|86336.7|19
1631496780000|2021-09-13 01:33:00|86388.5|86338.5|86387.4|86337.4|86388.7|86338.7|86385.4|86335.4|25
1631496790000|2021-09-13 01:33:10|86386.5|86336.5|86389.5|86339.5|86390.5|86340.5|86385|86335|21
1631496800000|2021-09-13 01:33:20|86389.4|86339.4|86387.7|86337.7|86389.4|86339.4|86386.7|86336.7|16
1631496810000|2021-09-13 01:33:30|86387.1|86337.1|86387.9|86337.9|86387.9|86337.9|86386.6|86336.6|13
1631496820000|2021-09-13 01:33:40|86387.3|86337.3|86386.2|86336.2|86387.6|86337.6|86385.3|86335.3|16
1631496830000|2021-09-13 01:33:50|86386.8|86336.8|86388.4|86338.4|86388.8|86338.8|86386|86336|30
1631496840000|2021-09-13 01:34:00|86387.5|86337.5|86387.5|86337.5|86388.2|86338.2|86385.2|86335.2|26
1631496850000|2021-09-13 01:34:10|86387.2|86337.2|86387.8|86337.8|86389.4|86339.4|86386.6|86336.6|20
1631496860000|2021-09-13 01:34:20|86388.6|86338.6|86387.8|86337.8|86389.4|86339.4|86384.5|86334.5|14
1631496870000|2021-09-13 01:34:30|86386.6|86336.6|86386.3|86336.3|86389.3|86339.3|86382.9|86332.9|15
1631496880000|2021-09-13 01:34:40|86384.6|86334.6|86384.2|86334.2|86389.4|86339.4|86382.4|86332.4|24
1631496890000|2021-09-13 01:34:50|86385.2|86335.2|86385.3|86335.3|86386|86336|86383.4|86333.4|16
1631496900000|2021-09-13 01:35:00|86385.4|86335.4|86387|86337|86387.5|86337.5|86385.4|86335.4|19
1631496910000|2021-09-13 01:35:10|86386.2|86336.2|86383.6|86333.6|86387.4|86337.4|86383.6|86333.6|19
1631496920000|2021-09-13 01:35:20|86383.3|86333.3|86384.7|86334.7|86384.7|86334.7|86382.4|86332.4|16
1631496930000|2021-09-13 01:35:30|86385.4|86335.4|86386.1|86336.1|86386.8|86336.8|86382.5|86332.5|38
1631496940000|2021-09-13 01:35:40|86387.1|86337.1|86387.7|86337.7|86388.3|86338.3|86382.8|86332.8|37
1631496950000|2021-09-13 01:35:50|86387.6|86337.6|86386.6|86336.6|86387.9|86337.9|86385.6|86335.6|24
1631496960000|2021-09-13 01:36:00|86386.5|86336.5|86387.2|86337.2|86387.8|86337.8|86385.5|86335.5|28
1631496970000|2021-09-13 01:36:10|86387.9|86337.9|86387|86337|86390.1|86340.1|86384.5|86334.5|31
1631496980000|2021-09-13 01:36:20|86388.6|86338.6|86387.1|86337.1|86388.6|86338.6|86385|86335|23
1631496990000|2021-09-13 01:36:30|86387.2|86337.2|86386.7|86336.7|86388.4|86338.4|86385.3|86335.3|31
1631497000000|2021-09-13 01:36:40|86385.6|86335.6|86389.9|86339.9|86390.8|86340.8|86385.6|86335.6|34
1631497010000|2021-09-13 01:36:50|86389.6|86339.6|86387.5|86337.5|86389.6|86339.6|86386.9|86336.9|31
1631497020000|2021-09-13 01:37:00|86387.6|86337.6|86386.2|86336.2|86388.9|86338.9|86384.5|86334.5|27
1631497030000|2021-09-13 01:37:10|86385.7|86335.7|86385.5|86335.5|86387.6|86337.6|86385.5|86335.5|37
1631497040000|2021-09-13 01:37:20|86385.6|86335.6|86386.4|86336.4|86387.3|86337.3|86384.5|86334.5|19
1631497050000|2021-09-13 01:37:30|86387|86337|86386.7|86336.7|86387.7|86337.7|86385.5|86335.5|27
1631497060000|2021-09-13 01:37:40|86386.8|86336.8|86386.6|86336.6|86387.8|86337.8|86385.9|86335.9|24
1631497070000|2021-09-13 01:37:50|86386.7|86336.7|86391.4|86341.4|86391.5|86341.5|86386.7|86336.7|31
1631497080000|2021-09-13 01:38:00|86390.5|86340.5|86391.5|86341.5|86393.2|86343.2|86390.2|86340.2|34
1631497090000|2021-09-13 01:38:10|86391.4|86341.4|86390.5|86340.5|86391.6|86341.6|86389.8|86339.8|29
1631497100000|2021-09-13 01:38:20|86391.3|86341.3|86391.1|86341.1|86391.3|86341.3|86389.4|86339.4|32
1631497110000|2021-09-13 01:38:30|86390.4|86340.4|86388.2|86338.2|86391.6|86341.6|86388.2|86338.2|27
1631497120000|2021-09-13 01:38:40|86390.5|86340.5|86387.7|86337.7|86391.9|86341.9|86387.7|86337.7|46
1631497130000|2021-09-13 01:38:50|86390.6|86340.6|86388|86338|86390.8|86340.8|86385.8|86335.8|24
1631497140000|2021-09-13 01:39:00|86388.2|86338.2|86388|86338|86389.1|86339.1|86386.5|86336.5|26
1631497150000|2021-09-13 01:39:10|86387.8|86337.8|86386.1|86336.1|86388.5|86338.5|86386.1|86336.1|20
1631497160000|2021-09-13 01:39:20|86386.6|86336.6|86388.1|86338.1|86388.7|86338.7|86386.4|86336.4|15
1631497170000|2021-09-13 01:39:30|86387.9|86337.9|86388.3|86338.3|86389|86339|86386.7|86336.7|18
1631497180000|2021-09-13 01:39:40|86388.4|86338.4|86389.8|86339.8|86392.3|86342.3|86388.4|86338.4|42
1631497190000|2021-09-13 01:39:50|86390.4|86340.4|86392.7|86342.7|86392.7|86342.7|86389.1|86339.1|23
1631497200000|2021-09-13 01:40:00|86392.6|86342.6|86393.7|86343.7|86395.9|86345.9|86390.9|86340.9|34
1631497210000|2021-09-13 01:40:10|86394.8|86344.8|86394.8|86344.8|86396.3|86346.3|86393.6|86343.6|34
1631497220000|2021-09-13 01:40:20|86395.7|86345.7|86393.5|86343.5|86395.7|86345.7|86393.4|86343.4|27
1631497230000|2021-09-13 01:40:30|86393.4|86343.4|86393.4|86343.4|86395.9|86345.9|86392.5|86342.5|30
1631497240000|2021-09-13 01:40:40|86393|86343|86394.1|86344.1|86395.6|86345.6|86391.4|86341.4|39
1631497250000|2021-09-13 01:40:50|86395.4|86345.4|86390.2|86340.2|86395.4|86345.4|86390.2|86340.2|20
1631497260000|2021-09-13 01:41:00|86389.8|86339.8|86391.7|86341.7|86392.8|86342.8|86389.8|86339.8|23
1631497270000|2021-09-13 01:41:10|86390.6|86340.6|86392|86342|86393.6|86343.6|86389.4|86339.4|22
1631497280000|2021-09-13 01:41:20|86393.1|86343.1|86393.4|86343.4|86393.4|86343.4|86391.5|86341.5|32
1631497290000|2021-09-13 01:41:30|86394.2|86344.2|86392|86342|86394.2|86344.2|86390.7|86340.7|15
1631497300000|2021-09-13 01:41:40|86392.9|86342.9|86392.1|86342.1|86393.9|86343.9|86391.7|86341.7|15
1631497310000|2021-09-13 01:41:50|86391.2|86341.2|86391.2|86341.2|86391.7|86341.7|86390.9|86340.9|14
1631497320000|2021-09-13 01:42:00|86391.5|86341.5|86392.9|86342.9|86395.3|86345.3|86391.5|86341.5|22
1631497330000|2021-09-13 01:42:10|86393.1|86343.1|86392.2|86342.2|86393.5|86343.5|86390.6|86340.6|33
1631497340000|2021-09-13 01:42:20|86391.7|86341.7|86390.9|86340.9|86392.5|86342.5|86389.6|86339.6|18
1631497350000|2021-09-13 01:42:30|86390.8|86340.8|86390.1|86340.1|86391.5|86341.5|86389.2|86339.2|15
1631497360000|2021-09-13 01:42:40|86390.7|86340.7|86391.5|86341.5|86392.1|86342.1|86388|86338|15
1631497370000|2021-09-13 01:42:50|86389.3|86339.3|86392|86342|86392|86342|86389.1|86339.1|14
1631497380000|2021-09-13 01:43:00|86391.3|86341.3|86388.3|86338.3|86391.7|86341.7|86387.4|86337.4|21
1631497390000|2021-09-13 01:43:10|86388.7|86338.7|86389.9|86339.9|86390.6|86340.6|86388|86338|23
1631497400000|2021-09-13 01:43:20|86389.8|86339.8|86388.5|86338.5|86391.6|86341.6|86388.5|86338.5|13
1631497410000|2021-09-13 01:43:30|86388.4|86338.4|86387.5|86337.5|86388.4|86338.4|86385.7|86335.7|27
1631497420000|2021-09-13 01:43:40|86388.6|86338.6|86389.5|86339.5|86389.5|86339.5|86387|86337|14
1631497430000|2021-09-13 01:43:50|86388.1|86338.1|86386.6|86336.6|86388.1|86338.1|86386.3|86336.3|18
1631497440000|2021-09-13 01:44:00|86387.1|86337.1|86388.7|86338.7|86388.7|86338.7|86385.5|86335.5|23
1631497450000|2021-09-13 01:44:10|86388.6|86338.6|86385.1|86335.1|86388.6|86338.6|86383.9|86333.9|35
1631497460000|2021-09-13 01:44:20|86385.2|86335.2|86383.3|86333.3|86386|86336|86383.3|86333.3|18
1631497470000|2021-09-13 01:44:30|86383.4|86333.4|86381.9|86331.9|86385|86335|86378.9|86328.9|28
1631497480000|2021-09-13 01:44:40|86382.6|86332.6|86382.2|86332.2|86384.5|86334.5|86381.5|86331.5|21
1631497490000|2021-09-13 01:44:50|86381.5|86331.5|86383|86333|86383.4|86333.4|86381.5|86331.5|24
1631497500000|2021-09-13 01:45:00|86383.1|86333.1|86378.3|86328.3|86383.2|86333.2|86376.9|86326.9|33
1631497510000|2021-09-13 01:45:10|86378.6|86328.6|86378.6|86328.6|86381.2|86331.2|86376.8|86326.8|29
1631497520000|2021-09-13 01:45:20|86378.8|86328.8|86375.9|86325.9|86379.1|86329.1|86374.9|86324.9|30
1631497530000|2021-09-13 01:45:30|86376.3|86326.3|86379|86329|86380.1|86330.1|86375.2|86325.2|30
1631497540000|2021-09-13 01:45:40|86380|86330|86379.5|86329.5|86381.7|86331.7|86378.1|86328.1|37
1631497550000|2021-09-13 01:45:50|86379.6|86329.6|86379.2|86329.2|86380.7|86330.7|86378.6|86328.6|18
1631497560000|2021-09-13 01:46:00|86379.3|86329.3|86379.3|86329.3|86381.7|86331.7|86377.2|86327.2|31
1631497570000|2021-09-13 01:46:10|86379.2|86329.2|86380.4|86330.4|86382.2|86332.2|86379.1|86329.1|24
1631497580000|2021-09-13 01:46:20|86379.4|86329.4|86379.5|86329.5|86381.3|86331.3|86379|86329|26
1631497590000|2021-09-13 01:46:30|86379|86329|86379.5|86329.5|86381.2|86331.2|86379|86329|32
1631497600000|2021-09-13 01:46:40|86379|86329|86382.1|86332.1|86382.1|86332.1|86377.2|86327.2|35
1631497610000|2021-09-13 01:46:50|86379.7|86329.7|86381.7|86331.7|86381.7|86331.7|86377.8|86327.8|23
1631497620000|2021-09-13 01:47:00|86380.8|86330.8|86380.7|86330.7|86382.7|86332.7|86379|86329|37
1631497630000|2021-09-13 01:47:10|86380.3|86330.3|86380.7|86330.7|86383.3|86333.3|86380|86330|20
1631497640000|2021-09-13 01:47:20|86383.9|86333.9|86385.8|86335.8|86386.5|86336.5|86381.7|86331.7|31
1631497650000|2021-09-13 01:47:30|86385.7|86335.7|86386.6|86336.6|86386.6|86336.6|86384.1|86334.1|14
1631497660000|2021-09-13 01:47:40|86384.7|86334.7|86385|86335|86386.3|86336.3|86384.2|86334.2|21
1631497670000|2021-09-13 01:47:50|86386.2|86336.2|86386.1|86336.1|86386.3|86336.3|86385.9|86335.9|17
1631497680000|2021-09-13 01:48:00|86386.2|86336.2|86385.3|86335.3|86387.8|86337.8|86383.6|86333.6|14
1631497690000|2021-09-13 01:48:10|86386.3|86336.3|86388.6|86338.6|86389.4|86339.4|86384.6|86334.6|17
1631497700000|2021-09-13 01:48:20|86389.2|86339.2|86386|86336|86389.2|86339.2|86385.3|86335.3|18
1631497710000|2021-09-13 01:48:30|86385.8|86335.8|86385.8|86335.8|86387.3|86337.3|86385.6|86335.6|26
1631497720000|2021-09-13 01:48:40|86385.5|86335.5|86384.2|86334.2|86386.3|86336.3|86384.1|86334.1|29
1631497730000|2021-09-13 01:48:50|86384.4|86334.4|86382.4|86332.4|86384.6|86334.6|86382.4|86332.4|28
1631497740000|2021-09-13 01:49:00|86382.5|86332.5|86382.9|86332.9|86385.5|86335.5|86382.1|86332.1|26
1631497750000|2021-09-13 01:49:10|86383.9|86333.9|86383.9|86333.9|86385.4|86335.4|86382|86332|30
1631497760000|2021-09-13 01:49:20|86385|86335|86384.2|86334.2|86385.3|86335.3|86382.7|86332.7|21
1631497770000|2021-09-13 01:49:30|86384.3|86334.3|86384|86334|86386.6|86336.6|86381.9|86331.9|23
1631497780000|2021-09-13 01:49:40|86385.7|86335.7|86379.2|86329.2|86387.1|86337.1|86377.5|86327.5|28
1631497790000|2021-09-13 01:49:50|86382.3|86332.3|86382.4|86332.4|86383.5|86333.5|86378.7|86328.7|33
1631497800000|2021-09-13 01:50:00|86382.2|86332.2|86379.3|86329.3|86383.3|86333.3|86368.5|86318.5|60
1631497810000|2021-09-13 01:50:10|86376.9|86326.9|86374.1|86324.1|86381.8|86331.8|86367.9|86317.9|66
1631497820000|2021-09-13 01:50:20|86375|86325|86380.4|86330.4|86382.1|86332.1|86371.8|86321.8|46
1631497830000|2021-09-13 01:50:30|86382.9|86332.9|86380.3|86330.3|86383.2|86333.2|86375|86325|45
1631497840000|2021-09-13 01:50:40|86380.2|86330.2|86384.1|86334.1|86385.4|86335.4|86380.2|86330.2|27
1631497850000|2021-09-13 01:50:50|86383.5|86333.5|86384.6|86334.6|86384.7|86334.7|86383.5|86333.5|14
1631497860000|2021-09-13 01:51:00|86384.7|86334.7|86383.8|86333.8|86384.9|86334.9|86382.6|86332.6|18
1631497870000|2021-09-13 01:51:10|86383.9|86333.9|86388.5|86338.5|86388.5|86338.5|86383.4|86333.4|15
1631497880000|2021-09-13 01:51:20|86386.6|86336.6|86386.5|86336.5|86387.4|86337.4|86380.3|86330.3|31
1631497890000|2021-09-13 01:51:30|86385.2|86335.2|86384.8|86334.8|86387.3|86337.3|86383.9|86333.9|21
1631497900000|2021-09-13 01:51:40|86384.1|86334.1|86385.6|86335.6|86388.5|86338.5|86384.1|86334.1|18
1631497910000|2021-09-13 01:51:50|86386.2|86336.2|86386.1|86336.1|86386.7|86336.7|86384.1|86334.1|13
1631497920000|2021-09-13 01:52:00|86385.7|86335.7|86383.1|86333.1|86387|86337|86383.1|86333.1|17
1631497930000|2021-09-13 01:52:10|86382.7|86332.7|86386.2|86336.2|86388.1|86338.1|86382.6|86332.6|29
1631497940000|2021-09-13 01:52:20|86386|86336|86386.7|86336.7|86389.4|86339.4|86384.6|86334.6|33
1631497950000|2021-09-13 01:52:30|86387|86337|86389.7|86339.7|86389.7|86339.7|86386.8|86336.8|21
1631497960000|2021-09-13 01:52:40|86390.6|86340.6|86385.6|86335.6|86390.6|86340.6|86385.6|86335.6|24
1631497970000|2021-09-13 01:52:50|86385|86335|86387.7|86337.7|86389.6|86339.6|86385|86335|21
1631497980000|2021-09-13 01:53:00|86387.8|86337.8|86389|86339|86389.9|86339.9|86386.2|86336.2|20
1631497990000|2021-09-13 01:53:10|86389.2|86339.2|86385.4|86335.4|86389.2|86339.2|86384.3|86334.3|30
1631498000000|2021-09-13 01:53:20|86384|86334|86385.3|86335.3|86387.3|86337.3|86384|86334|36
1631498010000|2021-09-13 01:53:30|86385.2|86335.2|86385.8|86335.8|86386.2|86336.2|86385.1|86335.1|18
1631498020000|2021-09-13 01:53:40|86385.9|86335.9|86385.6|86335.6|86387.2|86337.2|86384.6|86334.6|16
1631498030000|2021-09-13 01:53:50|86385.7|86335.7|86384.1|86334.1|86386.1|86336.1|86382.4|86332.4|28
1631498040000|2021-09-13 01:54:00|86384.3|86334.3|86386.7|86336.7|86388.1|86338.1|86382.6|86332.6|25
1631498050000|2021-09-13 01:54:10|86386.5|86336.5|86388.7|86338.7|86388.7|86338.7|86386|86336|23
1631498060000|2021-09-13 01:54:20|86388.6|86338.6|86389.1|86339.1|86389.3|86339.3|86386.8|86336.8|30
1631498070000|2021-09-13 01:54:30|86388.7|86338.7|86391.9|86341.9|86393.5|86343.5|86387.9|86337.9|31
1631498080000|2021-09-13 01:54:40|86391.2|86341.2|86391.3|86341.3|86394.9|86344.9|86389.5|86339.5|22
1631498090000|2021-09-13 01:54:50|86391.4|86341.4|86393.4|86343.4|86393.4|86343.4|86390.8|86340.8|24
1631498100000|2021-09-13 01:55:00|86393.3|86343.3|86394.4|86344.4|86395.3|86345.3|86391.1|86341.1|31
1631498110000|2021-09-13 01:55:10|86393.6|86343.6|86393.2|86343.2|86397.3|86347.3|86391.5|86341.5|24
1631498120000|2021-09-13 01:55:20|86392.9|86342.9|86392.9|86342.9|86393.9|86343.9|86392|86342|15
1631498130000|2021-09-13 01:55:30|86393.4|86343.4|86395.2|86345.2|86395.2|86345.2|86391.9|86341.9|19
1631498140000|2021-09-13 01:55:40|86395.5|86345.5|86392.8|86342.8|86395.9|86345.9|86392|86342|17
1631498150000|2021-09-13 01:55:50|86392.1|86342.1|86395.5|86345.5|86395.5|86345.5|86391.4|86341.4|17
1631498160000|2021-09-13 01:56:00|86395.8|86345.8|86393.1|86343.1|86396.6|86346.6|86391.4|86341.4|26
1631498170000|2021-09-13 01:56:10|86391.4|86341.4|86394.7|86344.7|86395.4|86345.4|86390.5|86340.5|16
1631498180000|2021-09-13 01:56:20|86392.2|86342.2|86394.7|86344.7|86395.5|86345.5|86392.2|86342.2|19
1631498190000|2021-09-13 01:56:30|86396.2|86346.2|86394.1|86344.1|86397|86347|86392|86342|19
1631498200000|2021-09-13 01:56:40|86392.6|86342.6|86396|86346|86397.3|86347.3|86392.6|86342.6|25
1631498210000|2021-09-13 01:56:50|86396.6|86346.6|86396|86346|86398.3|86348.3|86394.7|86344.7|15
1631498220000|2021-09-13 01:57:00|86395.1|86345.1|86396.1|86346.1|86398|86348|86394.9|86344.9|29
1631498230000|2021-09-13 01:57:10|86397.7|86347.7|86403.7|86353.7|86403.7|86353.7|86395.1|86345.1|27
1631498240000|2021-09-13 01:57:20|86404|86354|86398.5|86348.5|86404|86354|86398.4|86348.4|31
1631498250000|2021-09-13 01:57:30|86398.6|86348.6|86399.6|86349.6|86399.8|86349.8|86398|86348|18
1631498260000|2021-09-13 01:57:40|86398.9|86348.9|86398.5|86348.5|86400.7|86350.7|86396.1|86346.1|20
1631498270000|2021-09-13 01:57:50|86399.3|86349.3|86400|86350|86400.2|86350.2|86393.4|86343.4|14
1631498280000|2021-09-13 01:58:00|86399.9|86349.9|86403.5|86353.5|86404.3|86354.3|86398.6|86348.6|32
1631498290000|2021-09-13 01:58:10|86403.9|86353.9|86401.4|86351.4|86403.9|86353.9|86401.1|86351.1|32
1631498300000|2021-09-13 01:58:20|86403|86353|86401.4|86351.4|86403.2|86353.2|86401.4|86351.4|14
1631498310000|2021-09-13 01:58:30|86401.5|86351.5|86407.6|86357.6|86407.6|86357.6|86401.5|86351.5|12
1631498320000|2021-09-13 01:58:40|86410.3|86360.3|86400.9|86350.9|86410.3|86360.3|86400.9|86350.9|14
1631498330000|2021-09-13 01:58:50|86401.9|86351.9|86400.4|86350.4|86403.5|86353.5|86397.7|86347.7|32
1631498340000|2021-09-13 01:59:00|86401.5|86351.5|86403.7|86353.7|86404.3|86354.3|86399|86349|8
1631498350000|2021-09-13 01:59:10|86403.5|86353.5|86400.6|86350.6|86404.5|86354.5|86400.3|86350.3|12
1631498360000|2021-09-13 01:59:20|86400.5|86350.5|86400.1|86350.1|86401.4|86351.4|86399.1|86349.1|24
1631498370000|2021-09-13 01:59:30|86399.9|86349.9|86399.7|86349.7|86403.8|86353.8|86398.2|86348.2|31
1631498380000|2021-09-13 01:59:40|86399.3|86349.3|86399.7|86349.7|86401.3|86351.3|86397.9|86347.9|20
1631498390000|2021-09-13 01:59:50|86399.4|86349.4|86399.7|86349.7|86402.4|86352.4|86398.1|86348.1|33
1631498400000|2021-09-13 02:00:00|86400.5|86350.5|86398.4|86348.4|86401.1|86351.1|86398.3|86348.3|38
1631498410000|2021-09-13 02:00:10|86398.5|86348.5|86402.4|86352.4|86404.3|86354.3|86398.5|86348.5|31
1631498420000|2021-09-13 02:00:20|86403.6|86353.6|86403.3|86353.3|86405|86355|86401.5|86351.5|35
1631498430000|2021-09-13 02:00:30|86402.4|86352.4|86402.2|86352.2|86403.1|86353.1|86399.2|86349.2|31
1631498440000|2021-09-13 02:00:40|86403.7|86353.7|86403.8|86353.8|86404.2|86354.2|86399|86349|31
1631498450000|2021-09-13 02:00:50|86402.7|86352.7|86401.7|86351.7|86403.4|86353.4|86399.4|86349.4|19
1631498460000|2021-09-13 02:01:00|86400.8|86350.8|86397.8|86347.8|86402.7|86352.7|86396.1|86346.1|36
1631498470000|2021-09-13 02:01:10|86400.8|86350.8|86400.6|86350.6|86401.4|86351.4|86395.4|86345.4|30
1631498480000|2021-09-13 02:01:20|86400.5|86350.5|86400.2|86350.2|86400.6|86350.6|86398.5|86348.5|21
1631498490000|2021-09-13 02:01:30|86401.1|86351.1|86399.2|86349.2|86403.1|86353.1|86398.7|86348.7|22
1631498500000|2021-09-13 02:01:40|86402.1|86352.1|86402.7|86352.7|86403.3|86353.3|86399.9|86349.9|21
1631498510000|2021-09-13 02:01:50|86402.6|86352.6|86401.8|86351.8|86405.6|86355.6|86401.8|86351.8|25
1631498520000|2021-09-13 02:02:00|86401.9|86351.9|86404.4|86354.4|86404.4|86354.4|86401|86351|17
1631498530000|2021-09-13 02:02:10|86405.2|86355.2|86402.2|86352.2|86405.2|86355.2|86401.1|86351.1|19
1631498540000|2021-09-13 02:02:20|86402.9|86352.9|86401|86351|86403|86353|86398|86348|24
1631498550000|2021-09-13 02:02:30|86399|86349|86400.6|86350.6|86401.4|86351.4|86396.2|86346.2|23
1631498560000|2021-09-13 02:02:40|86400.9|86350.9|86398.3|86348.3|86401.3|86351.3|86395.3|86345.3|37
1631498570000|2021-09-13 02:02:50|86399|86349|86397.3|86347.3|86399.1|86349.1|86395.1|86345.1|28
1631498580000|2021-09-13 02:03:00|86398.2|86348.2|86397|86347|86398.9|86348.9|86395.4|86345.4|28
1631498590000|2021-09-13 02:03:10|86396.9|86346.9|86396.8|86346.8|86397.4|86347.4|86395.3|86345.3|23
1631498600000|2021-09-13 02:03:20|86397.1|86347.1|86397.4|86347.4|86398.3|86348.3|86396.5|86346.5|21
1631498610000|2021-09-13 02:03:30|86398.1|86348.1|86396.1|86346.1|86398.1|86348.1|86395.1|86345.1|19
1631498620000|2021-09-13 02:03:40|86396.2|86346.2|86398.7|86348.7|86399.9|86349.9|86395.1|86345.1|29
1631498630000|2021-09-13 02:03:50|86399.2|86349.2|86394.9|86344.9|86399.2|86349.2|86394|86344|20
1631498640000|2021-09-13 02:04:00|86396.6|86346.6|86397|86347|86397|86347|86394.2|86344.2|25
1631498650000|2021-09-13 02:04:10|86396.8|86346.8|86398.7|86348.7|86400|86350|86396.8|86346.8|24
1631498660000|2021-09-13 02:04:20|86397.4|86347.4|86398.9|86348.9|86398.9|86348.9|86396.5|86346.5|14
1631498670000|2021-09-13 02:04:30|86396.7|86346.7|86395.3|86345.3|86397.7|86347.7|86394.7|86344.7|25
1631498680000|2021-09-13 02:04:40|86395.1|86345.1|86398|86348|86398|86348|86394.8|86344.8|15
1631498690000|2021-09-13 02:04:50|86397.7|86347.7|86396.1|86346.1|86397.9|86347.9|86395.5|86345.5|18
1631498700000|2021-09-13 02:05:00|86396.3|86346.3|86396.8|86346.8|86397.5|86347.5|86395.4|86345.4|21
1631498710000|2021-09-13 02:05:10|86395.3|86345.3|86396.7|86346.7|86398.5|86348.5|86395.3|86345.3|14
1631498720000|2021-09-13 02:05:20|86396.9|86346.9|86395.6|86345.6|86397.8|86347.8|86394.8|86344.8|27
1631498730000|2021-09-13 02:05:30|86396.2|86346.2|86398.7|86348.7|86399.6|86349.6|86395.6|86345.6|16
1631498740000|2021-09-13 02:05:40|86398.6|86348.6|86399.1|86349.1|86401.8|86351.8|86397.3|86347.3|31
1631498750000|2021-09-13 02:05:50|86401.4|86351.4|86400.1|86350.1|86401.4|86351.4|86398.2|86348.2|23
1631498760000|2021-09-13 02:06:00|86399.4|86349.4|86399.1|86349.1|86400.6|86350.6|86399|86349|15
1631498770000|2021-09-13 02:06:10|86398.9|86348.9|86400.1|86350.1|86400.4|86350.4|86395.6|86345.6|14
1631498780000|2021-09-13 02:06:20|86399|86349|86400.2|86350.2|86401.8|86351.8|86398.6|86348.6|34
1631498790000|2021-09-13 02:06:30|86399.9|86349.9|86399.9|86349.9|86402.8|86352.8|86399.1|86349.1|35
1631498800000|2021-09-13 02:06:40|86401.3|86351.3|86400.3|86350.3|86401.3|86351.3|86399.7|86349.7|26
1631498810000|2021-09-13 02:06:50|86401.5|86351.5|86401|86351|86401.6|86351.6|86399.7|86349.7|34
1631498820000|2021-09-13 02:07:00|86399.3|86349.3|86398.5|86348.5|86400.2|86350.2|86398.5|86348.5|32
1631498830000|2021-09-13 02:07:10|86398.3|86348.3|86396.5|86346.5|86399.9|86349.9|86394.3|86344.3|22
1631498840000|2021-09-13 02:07:20|86398.5|86348.5|86394.5|86344.5|86398.5|86348.5|86394.5|86344.5|27
1631498850000|2021-09-13 02:07:30|86394.4|86344.4|86394.8|86344.8|86398.1|86348.1|86394.4|86344.4|29
1631498860000|2021-09-13 02:07:40|86394.7|86344.7|86395.9|86345.9|86396.7|86346.7|86394.2|86344.2|33
1631498870000|2021-09-13 02:07:50|86395.8|86345.8|86398.1|86348.1|86399.5|86349.5|86394.8|86344.8|28
1631498880000|2021-09-13 02:08:00|86398.5|86348.5|86397.4|86347.4|86398.5|86348.5|86395.9|86345.9|20
1631498890000|2021-09-13 02:08:10|86396.7|86346.7|86396.9|86346.9|86398|86348|86395.7|86345.7|23
1631498900000|2021-09-13 02:08:20|86396.8|86346.8|86395.8|86345.8|86398|86348|86395.8|86345.8|20
1631498910000|2021-09-13 02:08:30|86395.7|86345.7|86399.8|86349.8|86399.8|86349.8|86395.7|86345.7|11
1631498920000|2021-09-13 02:08:40|86399.6|86349.6|86398.1|86348.1|86400.1|86350.1|86397.4|86347.4|18
1631498930000|2021-09-13 02:08:50|86398.4|86348.4|86396.2|86346.2|86399.5|86349.5|86396.2|86346.2|11
1631498940000|2021-09-13 02:09:00|86397.8|86347.8|86396.3|86346.3|86399|86349|86395.4|86345.4|21
1631498950000|2021-09-13 02:09:10|86397.3|86347.3|86396.9|86346.9|86397.4|86347.4|86395.5|86345.5|14
1631498960000|2021-09-13 02:09:20|86397|86347|86395.6|86345.6|86397.3|86347.3|86395.6|86345.6|16
1631498970000|2021-09-13 02:09:30|86395.5|86345.5|86397.1|86347.1|86398.8|86348.8|86395|86345|24
1631498980000|2021-09-13 02:09:40|86396.7|86346.7|86397.6|86347.6|86398.3|86348.3|86393.3|86343.3|16
1631498990000|2021-09-13 02:09:50|86397.9|86347.9|86399.4|86349.4|86400.4|86350.4|86393.4|86343.4|37
1631499000000|2021-09-13 02:10:00|86400.5|86350.5|86395|86345|86400.9|86350.9|86394.9|86344.9|29
1631499010000|2021-09-13 02:10:10|86394.5|86344.5|86399.9|86349.9|86400.2|86350.2|86394.5|86344.5|30
1631499020000|2021-09-13 02:10:20|86400|86350|86399.5|86349.5|86400|86350|86398.3|86348.3|23
1631499030000|2021-09-13 02:10:30|86399.7|86349.7|86399.3|86349.3|86401.7|86351.7|86398.6|86348.6|27
1631499040000|2021-09-13 02:10:40|86401.1|86351.1|86398.3|86348.3|86401.1|86351.1|86392.6|86342.6|22
1631499050000|2021-09-13 02:10:50|86395.6|86345.6|86394.9|86344.9|86396.4|86346.4|86394.6|86344.6|27
1631499060000|2021-09-13 02:11:00|86394.6|86344.6|86395.4|86345.4|86395.8|86345.8|86394.2|86344.2|36
1631499070000|2021-09-13 02:11:10|86395.3|86345.3|86391.8|86341.8|86395.6|86345.6|86391.2|86341.2|33
1631499080000|2021-09-13 02:11:20|86391.7|86341.7|86392.4|86342.4|86392.4|86342.4|86390.9|86340.9|24
1631499090000|2021-09-13 02:11:30|86392.3|86342.3|86394|86344|86394.6|86344.6|86391.2|86341.2|34
1631499100000|2021-09-13 02:11:40|86394.3|86344.3|86391.8|86341.8|86394.3|86344.3|86389.5|86339.5|37
1631499110000|2021-09-13 02:11:50|86391.9|86341.9|86390.1|86340.1|86392.7|86342.7|86389.4|86339.4|27
1631499120000|2021-09-13 02:12:00|86389.7|86339.7|86390.8|86340.8|86393|86343|86389.6|86339.6|28
1631499130000|2021-09-13 02:12:10|86390.7|86340.7|86390.2|86340.2|86391.3|86341.3|86388.3|86338.3|27
1631499140000|2021-09-13 02:12:20|86390.3|86340.3|86390.6|86340.6|86392.3|86342.3|86390.3|86340.3|29
1631499150000|2021-09-13 02:12:30|86391|86341|86392.4|86342.4|86394|86344|86391|86341|30
1631499160000|2021-09-13 02:12:40|86393|86343|86392.6|86342.6|86393.3|86343.3|86391.5|86341.5|21
1631499170000|2021-09-13 02:12:50|86392.9|86342.9|86394.3|86344.3|86395.9|86345.9|86392|86342|22
1631499180000|2021-09-13 02:13:00|86394.2|86344.2|86394|86344|86395.3|86345.3|86392|86342|27
1631499190000|2021-09-13 02:13:10|86394.1|86344.1|86392.6|86342.6|86394.3|86344.3|86392.6|86342.6|41
1631499200000|2021-09-13 02:13:20|86392.5|86342.5|86393.5|86343.5|86394.8|86344.8|86392|86342|18
1631499210000|2021-09-13 02:13:30|86394.8|86344.8|86393.6|86343.6|86394.9|86344.9|86392.4|86342.4|23
1631499220000|2021-09-13 02:13:40|86393.7|86343.7|86392.4|86342.4|86395.2|86345.2|86392.3|86342.3|15
1631499230000|2021-09-13 02:13:50|86392|86342|86394.5|86344.5|86396.1|86346.1|86392|86342|12
1631499240000|2021-09-13 02:14:00|86396.1|86346.1|86394.6|86344.6|86396.1|86346.1|86393.7|86343.7|9
1631499250000|2021-09-13 02:14:10|86393.4|86343.4|86395|86345|86395.6|86345.6|86393.2|86343.2|17
1631499260000|2021-09-13 02:14:20|86394.9|86344.9|86394.9|86344.9|86397.8|86347.8|86394|86344|24
1631499270000|2021-09-13 02:14:30|86395.6|86345.6|86395|86345|86395.6|86345.6|86392.1|86342.1|19
1631499280000|2021-09-13 02:14:40|86395.2|86345.2|86396.3|86346.3|86396.3|86346.3|86393.1|86343.1|20
1631499290000|2021-09-13 02:14:50|86396.5|86346.5|86394.9|86344.9|86396.5|86346.5|86393|86343|22
1631499300000|2021-09-13 02:15:00|86395.8|86345.8|86394.3|86344.3|86396.4|86346.4|86392.7|86342.7|27
1631499310000|2021-09-13 02:15:10|86394.4|86344.4|86392.7|86342.7|86394.6|86344.6|86392.7|86342.7|16
1631499320000|2021-09-13 02:15:20|86392.8|86342.8|86393.3|86343.3|86394.9|86344.9|86392.2|86342.2|18
1631499330000|2021-09-13 02:15:30|86395.7|86345.7|86391.6|86341.6|86395.7|86345.7|86391.2|86341.2|21
1631499340000|2021-09-13 02:15:40|86391.3|86341.3|86390.6|86340.6|86391.3|86341.3|86389|86339|22
1631499350000|2021-09-13 02:15:50|86391|86341|86390.4|86340.4|86391.6|86341.6|86389.1|86339.1|8
1631499360000|2021-09-13 02:16:00|86389.7|86339.7|86391.8|86341.8|86392.6|86342.6|86389.7|86339.7|17
1631499370000|2021-09-13 02:16:10|86393.1|86343.1|86392.3|86342.3|86393.9|86343.9|86389.1|86339.1|18
1631499380000|2021-09-13 02:16:20|86393.3|86343.3|86390.1|86340.1|86393.3|86343.3|86388.8|86338.8|14
1631499390000|2021-09-13 02:16:30|86389.7|86339.7|86389.7|86339.7|86392.1|86342.1|86389.7|86339.7|16
1631499400000|2021-09-13 02:16:40|86389.8|86339.8|86389.9|86339.9|86390.9|86340.9|86389.8|86339.8|20
1631499410000|2021-09-13 02:16:50|86389.3|86339.3|86389.6|86339.6|86392|86342|86389|86339|19
1631499420000|2021-09-13 02:17:00|86389.5|86339.5|86391|86341|86391.9|86341.9|86389|86339|30
1631499430000|2021-09-13 02:17:10|86391.8|86341.8|86390.6|86340.6|86391.8|86341.8|86388.5|86338.5|25
1631499440000|2021-09-13 02:17:20|86390.5|86340.5|86389.9|86339.9|86392|86342|86389.9|86339.9|13
1631499450000|2021-09-13 02:17:30|86389.8|86339.8|86390.5|86340.5|86391|86341|86389.8|86339.8|18
1631499460000|2021-09-13 02:17:40|86390.4|86340.4|86390.1|86340.1|86394|86344|86389.7|86339.7|26
1631499470000|2021-09-13 02:17:50|86389.6|86339.6|86390.8|86340.8|86391.7|86341.7|86389.6|86339.6|33
1631499480000|2021-09-13 02:18:00|86390.5|86340.5|86389.8|86339.8|86392|86342|86389.8|86339.8|22
1631499490000|2021-09-13 02:18:10|86391|86341|86392.8|86342.8|86393.2|86343.2|86388.4|86338.4|12
1631499500000|2021-09-13 02:18:20|86393.3|86343.3|86391.9|86341.9|86393.3|86343.3|86388.9|86338.9|21
1631499510000|2021-09-13 02:18:30|86392.8|86342.8|86391.6|86341.6|86393.2|86343.2|86391.4|86341.4|10
1631499520000|2021-09-13 02:18:40|86393|86343|86389.5|86339.5|86393|86343|86389.5|86339.5|10
1631499530000|2021-09-13 02:18:50|86389.4|86339.4|86392.2|86342.2|86392.2|86342.2|86389.1|86339.1|21
1631499540000|2021-09-13 02:19:00|86391.3|86341.3|86393.5|86343.5|86395.3|86345.3|86389|86339|32
1631499550000|2021-09-13 02:19:10|86392.3|86342.3|86394.5|86344.5|86395.1|86345.1|86392.3|86342.3|11
1631499560000|2021-09-13 02:19:20|86393.4|86343.4|86398.4|86348.4|86398.4|86348.4|86392.7|86342.7|33
1631499570000|2021-09-13 02:19:30|86397.6|86347.6|86398.2|86348.2|86398.5|86348.5|86397.2|86347.2|27
1631499580000|2021-09-13 02:19:40|86397.9|86347.9|86398.5|86348.5|86399.1|86349.1|86397.7|86347.7|10
1631499590000|2021-09-13 02:19:50|86398.8|86348.8|86396.9|86346.9|86399.5|86349.5|86396.9|86346.9|19
1631499600000|2021-09-13 02:20:00|86397.1|86347.1|86398.5|86348.5|86399.6|86349.6|86395.3|86345.3|27
1631499610000|2021-09-13 02:20:10|86397.9|86347.9|86398.3|86348.3|86399.2|86349.2|86396.8|86346.8|25
1631499620000|2021-09-13 02:20:20|86398.5|86348.5|86394.5|86344.5|86398.9|86348.9|86393.1|86343.1|26
1631499630000|2021-09-13 02:20:30|86394.4|86344.4|86394.5|86344.5|86396|86346|86393.8|86343.8|22
1631499640000|2021-09-13 02:20:40|86394|86344|86389.5|86339.5|86394.4|86344.4|86389.5|86339.5|27
1631499650000|2021-09-13 02:20:50|86389.7|86339.7|86394.5|86344.5|86394.5|86344.5|86389.7|86339.7|21
1631499660000|2021-09-13 02:21:00|86394.6|86344.6|86402.6|86352.6|86402.6|86352.6|86393.8|86343.8|33
1631499670000|2021-09-13 02:21:10|86401.4|86351.4|86404.7|86354.7|86408.8|86358.8|86401.3|86351.3|22
1631499680000|2021-09-13 02:21:20|86404.4|86354.4|86402.8|86352.8|86411.3|86361.3|86401.4|86351.4|29
1631499690000|2021-09-13 02:21:30|86403.3|86353.3|86411.8|86361.8|86413.6|86363.6|86403.3|86353.3|30
1631499700000|2021-09-13 02:21:40|86412.2|86362.2|86420.7|86370.7|86420.7|86370.7|86409.4|86359.4|25
1631499710000|2021-09-13 02:21:50|86418.8|86368.8|86417|86367|86419.3|86369.3|86415.1|86365.1|20
1631499720000|2021-09-13 02:22:00|86418.2|86368.2|86422.8|86372.8|86424.3|86374.3|86414.5|86364.5|34
1631499730000|2021-09-13 02:22:10|86422.4|86372.4|86425.9|86375.9|86426.8|86376.8|86421.8|86371.8|33
1631499740000|2021-09-13 02:22:20|86426|86376|86426.2|86376.2|86426.3|86376.3|86424.2|86374.2|17
1631499750000|2021-09-13 02:22:30|86424.4|86374.4|86425.3|86375.3|86426|86376|86423.7|86373.7|16
1631499760000|2021-09-13 02:22:40|86425.5|86375.5|86425.9|86375.9|86429.2|86379.2|86425.5|86375.5|24
1631499770000|2021-09-13 02:22:50|86425.4|86375.4|86427.3|86377.3|86428.8|86378.8|86424.9|86374.9|33
1631499780000|2021-09-13 02:23:00|86422.9|86372.9|86425.1|86375.1|86426|86376|86422.9|86372.9|30
1631499790000|2021-09-13 02:23:10|86426.1|86376.1|86416.4|86366.4|86431.2|86381.2|86415|86365|33
1631499800000|2021-09-13 02:23:20|86416.7|86366.7|86416|86366|86417.2|86367.2|86414.3|86364.3|28
1631499810000|2021-09-13 02:23:30|86415.9|86365.9|86415.3|86365.3|86416.1|86366.1|86415.3|86365.3|13
1631499820000|2021-09-13 02:23:40|86415.4|86365.4|86415.7|86365.7|86416.4|86366.4|86414.8|86364.8|9
1631499830000|2021-09-13 02:23:50|86416|86366|86415.2|86365.2|86416|86366|86413.4|86363.4|13
1631499840000|2021-09-13 02:24:00|86415.3|86365.3|86413.5|86363.5|86416.1|86366.1|86413|86363|31
1631499850000|2021-09-13 02:24:10|86413.3|86363.3|86413.5|86363.5|86414.8|86364.8|86412.7|86362.7|21
1631499860000|2021-09-13 02:24:20|86413.8|86363.8|86414.9|86364.9|86415.9|86365.9|86413.8|86363.8|20
1631499870000|2021-09-13 02:24:30|86414.8|86364.8|86415.5|86365.5|86415.8|86365.8|86413.1|86363.1|21
1631499880000|2021-09-13 02:24:40|86415.4|86365.4|86416.4|86366.4|86416.6|86366.6|86415.3|86365.3|21
1631499890000|2021-09-13 02:24:50|86416.3|86366.3|86415.5|86365.5|86416.8|86366.8|86414.3|86364.3|18
1631499900000|2021-09-13 02:25:00|86415.8|86365.8|86414.7|86364.7|86415.8|86365.8|86413.6|86363.6|31
1631499910000|2021-09-13 02:25:10|86414.2|86364.2|86414.3|86364.3|86415.4|86365.4|86413.5|86363.5|21
1631499920000|2021-09-13 02:25:20|86414.2|86364.2|86414.2|86364.2|86414.4|86364.4|86412.9|86362.9|10
1631499930000|2021-09-13 02:25:30|86414|86364|86417.3|86367.3|86419.8|86369.8|86413.3|86363.3|24
1631499940000|2021-09-13 02:25:40|86417.8|86367.8|86416.4|86366.4|86418.5|86368.5|86416.4|86366.4|14
1631499950000|2021-09-13 02:25:50|86416.8|86366.8|86424.2|86374.2|86424.2|86374.2|86415.9|86365.9|22
1631499960000|2021-09-13 02:26:00|86423.1|86373.1|86424.1|86374.1|86426.6|86376.6|86420.2|86370.2|46
1631499970000|2021-09-13 02:26:10|86423.7|86373.7|86425.7|86375.7|86428.5|86378.5|86422.9|86372.9|32
1631499980000|2021-09-13 02:26:20|86425.5|86375.5|86416.5|86366.5|86426.2|86376.2|86411.5|86361.5|35
1631499990000|2021-09-13 02:26:30|86415.8|86365.8|86413.2|86363.2|86417.5|86367.5|86412.2|86362.2|25
1631500000000|2021-09-13 02:26:40|86413.3|86363.3|86413|86363|86415.9|86365.9|86411.1|86361.1|23
1631500010000|2021-09-13 02:26:50|86413.5|86363.5|86412.2|86362.2|86413.8|86363.8|86412|86362|21
1631500020000|2021-09-13 02:27:00|86413|86363|86412.1|86362.1|86414.6|86364.6|86411.9|86361.9|29
1631500030000|2021-09-13 02:27:10|86411.9|86361.9|86409.3|86359.3|86412.7|86362.7|86409.3|86359.3|10
1631500040000|2021-09-13 02:27:20|86411.6|86361.6|86401.5|86351.5|86411.6|86361.6|86399.5|86349.5|25
1631500050000|2021-09-13 02:27:30|86400.5|86350.5|86397.6|86347.6|86402.5|86352.5|86397.6|86347.6|14
1631500060000|2021-09-13 02:27:40|86395.2|86345.2|86392.5|86342.5|86396.3|86346.3|86392.1|86342.1|45
1631500070000|2021-09-13 02:27:50|86392.7|86342.7|86387.2|86337.2|86394.3|86344.3|86386.4|86336.4|39
1631500080000|2021-09-13 02:28:00|86387.3|86337.3|86394|86344|86395.4|86345.4|86386.3|86336.3|47
1631500090000|2021-09-13 02:28:10|86394.2|86344.2|86393.8|86343.8|86394.2|86344.2|86392.4|86342.4|21
1631500100000|2021-09-13 02:28:20|86394|86344|86391.1|86341.1|86394.6|86344.6|86391.1|86341.1|22
1631500110000|2021-09-13 02:28:30|86390.8|86340.8|86389.5|86339.5|86392.9|86342.9|86389.5|86339.5|21
1631500120000|2021-09-13 02:28:40|86389|86339|86389|86339|86389.8|86339.8|86387.1|86337.1|24
1631500130000|2021-09-13 02:28:50|86388.7|86338.7|86391.6|86341.6|86391.6|86341.6|86388.7|86338.7|14
1631500140000|2021-09-13 02:29:00|86391.4|86341.4|86388.4|86338.4|86391.4|86341.4|86388.4|86338.4|18
1631500150000|2021-09-13 02:29:10|86388.5|86338.5|86390.3|86340.3|86390.3|86340.3|86388.3|86338.3|19
1631500160000|2021-09-13 02:29:20|86390.2|86340.2|86387.9|86337.9|86390.2|86340.2|86387.9|86337.9|16
1631500170000|2021-09-13 02:29:30|86388.2|86338.2|86388.8|86338.8|86389|86339|86387.8|86337.8|17
1631500180000|2021-09-13 02:29:40|86388.5|86338.5|86386.1|86336.1|86390.1|86340.1|86385.8|86335.8|16
1631500190000|2021-09-13 02:29:50|86389|86339|86384.8|86334.8|86389|86339|86384.1|86334.1|23
1631500200000|2021-09-13 02:30:00|86384.7|86334.7|86385.2|86335.2|86385.7|86335.7|86384.3|86334.3|23
1631500210000|2021-09-13 02:30:10|86383.9|86333.9|86381.2|86331.2|86384.6|86334.6|86379.8|86329.8|29
1631500220000|2021-09-13 02:30:20|86381|86331|86382.1|86332.1|86383.1|86333.1|86380|86330|17
1631500230000|2021-09-13 02:30:30|86385.2|86335.2|86382.4|86332.4|86385.2|86335.2|86381.7|86331.7|23
1631500240000|2021-09-13 02:30:40|86383.1|86333.1|86380.6|86330.6|86383.7|86333.7|86380.6|86330.6|15
1631500250000|2021-09-13 02:30:50|86380.5|86330.5|86381.1|86331.1|86381.6|86331.6|86380.5|86330.5|7
1631500260000|2021-09-13 02:31:00|86380.5|86330.5|86378|86328|86380.8|86330.8|86377.3|86327.3|40
1631500270000|2021-09-13 02:31:10|86378.2|86328.2|86376|86326|86379|86329|86376|86326|22
1631500280000|2021-09-13 02:31:20|86377|86327|86376.6|86326.6|86377.6|86327.6|86375.7|86325.7|20
1631500290000|2021-09-13 02:31:30|86376.7|86326.7|86375.9|86325.9|86378.1|86328.1|86375.1|86325.1|20
1631500300000|2021-09-13 02:31:40|86376.4|86326.4|86375.2|86325.2|86376.5|86326.5|86373.8|86323.8|14
1631500310000|2021-09-13 02:31:50|86374.7|86324.7|86377|86327|86377.7|86327.7|86373.7|86323.7|31
1631500320000|2021-09-13 02:32:00|86376.9|86326.9|86376.8|86326.8|86377.5|86327.5|86375.9|86325.9|38
1631500330000|2021-09-13 02:32:10|86375.9|86325.9|86373.7|86323.7|86376.5|86326.5|86373|86323|33
1631500340000|2021-09-13 02:32:20|86373.5|86323.5|86379.6|86329.6|86381|86331|86373.5|86323.5|28
1631500350000|2021-09-13 02:32:30|86378.7|86328.7|86379.2|86329.2|86379.9|86329.9|86378|86328|31
1631500360000|2021-09-13 02:32:40|86379|86329|86378.7|86328.7|86380|86330|86378.4|86328.4|27
1631500370000|2021-09-13 02:32:50|86378.9|86328.9|86378.1|86328.1|86379.9|86329.9|86378.1|86328.1|19
1631500380000|2021-09-13 02:33:00|86378.7|86328.7|86379.1|86329.1|86380.1|86330.1|86377.8|86327.8|7
1631500390000|2021-09-13 02:33:10|86378.6|86328.6|86379.8|86329.8|86379.8|86329.8|86377.6|86327.6|15
1631500400000|2021-09-13 02:33:20|86380|86330|86380|86330|86381.5|86331.5|86380|86330|19
1631500410000|2021-09-13 02:33:30|86379.8|86329.8|86379.6|86329.6|86380.5|86330.5|86378.9|86328.9|31
1631500420000|2021-09-13 02:33:40|86379.3|86329.3|86381.2|86331.2|86381.2|86331.2|86378.9|86328.9|25
1631500430000|2021-09-13 02:33:50|86381.3|86331.3|86381.1|86331.1|86381.3|86331.3|86379.2|86329.2|32
1631500440000|2021-09-13 02:34:00|86380.8|86330.8|86379.7|86329.7|86381.1|86331.1|86378.3|86328.3|36
1631500450000|2021-09-13 02:34:10|86379.8|86329.8|86380.5|86330.5|86381.7|86331.7|86378.1|86328.1|31
1631500460000|2021-09-13 02:34:20|86379.6|86329.6|86380.2|86330.2|86381.2|86331.2|86379.5|86329.5|23
1631500470000|2021-09-13 02:34:30|86380|86330|86379.7|86329.7|86380.5|86330.5|86378.7|86328.7|23
1631500480000|2021-09-13 02:34:40|86379.3|86329.3|86382.9|86332.9|86383.5|86333.5|86378.7|86328.7|28
1631500490000|2021-09-13 02:34:50|86383.6|86333.6|86384.8|86334.8|86388.6|86338.6|86382.6|86332.6|26
1631500500000|2021-09-13 02:35:00|86384.7|86334.7|86382.9|86332.9|86385.3|86335.3|86381.8|86331.8|22
1631500510000|2021-09-13 02:35:10|86382.5|86332.5|86383.2|86333.2|86383.8|86333.8|86382.4|86332.4|13
1631500520000|2021-09-13 02:35:20|86383.1|86333.1|86381.4|86331.4|86383.7|86333.7|86381.4|86331.4|13
1631500530000|2021-09-13 02:35:30|86381.1|86331.1|86381.6|86331.6|86381.7|86331.7|86380.5|86330.5|11
1631500540000|2021-09-13 02:35:40|86381.5|86331.5|86382.4|86332.4|86382.4|86332.4|86380.5|86330.5|6
1631500550000|2021-09-13 02:35:50|86382.6|86332.6|86382.4|86332.4|86384.9|86334.9|86381.2|86331.2|18
1631500560000|2021-09-13 02:36:00|86381.7|86331.7|86382.4|86332.4|86383.1|86333.1|86381.1|86331.1|23
1631500570000|2021-09-13 02:36:10|86382.7|86332.7|86383.6|86333.6|86384.9|86334.9|86382.6|86332.6|27
1631500580000|2021-09-13 02:36:20|86382.5|86332.5|86382.1|86332.1|86383.1|86333.1|86381.4|86331.4|31
1631500590000|2021-09-13 02:36:30|86381.9|86331.9|86382|86332|86383.9|86333.9|86381|86331|21
1631500600000|2021-09-13 02:36:40|86382.5|86332.5|86382.3|86332.3|86384.3|86334.3|86381.6|86331.6|31
1631500610000|2021-09-13 02:36:50|86382.5|86332.5|86382.4|86332.4|86382.7|86332.7|86382.2|86332.2|24
1631500620000|2021-09-13 02:37:00|86382.5|86332.5|86381.3|86331.3|86382.7|86332.7|86381.3|86331.3|20
1631500630000|2021-09-13 02:37:10|86381.4|86331.4|86382.5|86332.5|86383|86333|86381.1|86331.1|16
1631500640000|2021-09-13 02:37:20|86382.6|86332.6|86381|86331|86382.6|86332.6|86381|86331|16
1631500650000|2021-09-13 02:37:30|86381.3|86331.3|86382.8|86332.8|86384.9|86334.9|86381.3|86331.3|22
1631500660000|2021-09-13 02:37:40|86383|86333|86381.6|86331.6|86383.5|86333.5|86381.1|86331.1|16
1631500670000|2021-09-13 02:37:50|86382.3|86332.3|86382.2|86332.2|86383.3|86333.3|86381.9|86331.9|14
1631500680000|2021-09-13 02:38:00|86382.6|86332.6|86383.9|86333.9|86384.3|86334.3|86382.3|86332.3|19
1631500690000|2021-09-13 02:38:10|86384.4|86334.4|86383|86333|86385.6|86335.6|86383|86333|12
1631500700000|2021-09-13 02:38:20|86382.7|86332.7|86385.8|86335.8|86390.3|86340.3|86382.7|86332.7|17
1631500710000|2021-09-13 02:38:30|86386.5|86336.5|86384.4|86334.4|86386.8|86336.8|86383.7|86333.7|26
1631500720000|2021-09-13 02:38:40|86384.3|86334.3|86384.9|86334.9|86386|86336|86384.3|86334.3|21
1631500730000|2021-09-13 02:38:50|86385.2|86335.2|86384.7|86334.7|86385.7|86335.7|86384.7|86334.7|18
1631500740000|2021-09-13 02:39:00|86384.8|86334.8|86388.3|86338.3|86388.4|86338.4|86384.8|86334.8|27
1631500750000|2021-09-13 02:39:10|86388.7|86338.7|86387.3|86337.3|86388.7|86338.7|86387.3|86337.3|15
1631500760000|2021-09-13 02:39:20|86387.5|86337.5|86387.7|86337.7|86387.7|86337.7|86386.5|86336.5|15
1631500770000|2021-09-13 02:39:30|86388.6|86338.6|86387.4|86337.4|86388.6|86338.6|86386.1|86336.1|18
1631500780000|2021-09-13 02:39:40|86387|86337|86388|86338|86388|86338|86386.1|86336.1|15
1631500790000|2021-09-13 02:39:50|86387.6|86337.6|86387.9|86337.9|86388.1|86338.1|86386.7|86336.7|17
1631500800000|2021-09-13 02:40:00|86388.1|86338.1|86387|86337|86388.8|86338.8|86386.3|86336.3|28
1631500810000|2021-09-13 02:40:10|86386.9|86336.9|86387.6|86337.6|86387.9|86337.9|86386.3|86336.3|17
1631500820000|2021-09-13 02:40:20|86387.5|86337.5|86391.5|86341.5|86391.5|86341.5|86387.5|86337.5|26
1631500830000|2021-09-13 02:40:30|86390.2|86340.2|86390.7|86340.7|86391.5|86341.5|86390.2|86340.2|27
1631500840000|2021-09-13 02:40:40|86391.2|86341.2|86391.2|86341.2|86391.3|86341.3|86390.4|86340.4|16
1631500850000|2021-09-13 02:40:50|86391.3|86341.3|86391.8|86341.8|86392.4|86342.4|86390.1|86340.1|25
1631500860000|2021-09-13 02:41:00|86392.1|86342.1|86392.2|86342.2|86392.2|86342.2|86390.5|86340.5|28
1631500870000|2021-09-13 02:41:10|86392.3|86342.3|86390.4|86340.4|86393.4|86343.4|86390.4|86340.4|19
1631500880000|2021-09-13 02:41:20|86390.6|86340.6|86391.5|86341.5|86392.4|86342.4|86390.2|86340.2|22
1631500890000|2021-09-13 02:41:30|86390.9|86340.9|86389.9|86339.9|86391.9|86341.9|86389.6|86339.6|17
1631500900000|2021-09-13 02:41:40|86390.2|86340.2|86390.9|86340.9|86390.9|86340.9|86389.9|86339.9|11
1631500910000|2021-09-13 02:41:50|86390.8|86340.8|86392.1|86342.1|86392.3|86342.3|86390.5|86340.5|15
1631500920000|2021-09-13 02:42:00|86391.9|86341.9|86388.6|86338.6|86392.2|86342.2|86388.4|86338.4|28
1631500930000|2021-09-13 02:42:10|86388.4|86338.4|86387.6|86337.6|86389.4|86339.4|86387.4|86337.4|21
1631500940000|2021-09-13 02:42:20|86387.8|86337.8|86391|86341|86391.7|86341.7|86387.4|86337.4|32
1631500950000|2021-09-13 02:42:30|86391.1|86341.1|86391.2|86341.2|86391.5|86341.5|86390.7|86340.7|12
1631500960000|2021-09-13 02:42:40|86391.3|86341.3|86390.8|86340.8|86393.2|86343.2|86390.5|86340.5|21
1631500970000|2021-09-13 02:42:50|86391.1|86341.1|86390.5|86340.5|86391.7|86341.7|86390.4|86340.4|17
1631500980000|2021-09-13 02:43:00|86390.6|86340.6|86392.7|86342.7|86393.1|86343.1|86390.4|86340.4|17
1631500990000|2021-09-13 02:43:10|86393|86343|86392.4|86342.4|86393.1|86343.1|86392.3|86342.3|9
1631501000000|2021-09-13 02:43:20|86392.3|86342.3|86392.2|86342.2|86392.5|86342.5|86392.1|86342.1|19
1631501010000|2021-09-13 02:43:30|86392.3|86342.3|86391.4|86341.4|86392.7|86342.7|86390.3|86340.3|24
1631501020000|2021-09-13 02:43:40|86391.6|86341.6|86391|86341|86391.6|86341.6|86390.2|86340.2|22
1631501030000|2021-09-13 02:43:50|86390.9|86340.9|86392.7|86342.7|86393.3|86343.3|86390.3|86340.3|28
1631501040000|2021-09-13 02:44:00|86392.8|86342.8|86391.2|86341.2|86392.8|86342.8|86391.2|86341.2|18
1631501050000|2021-09-13 02:44:10|86391.1|86341.1|86391.3|86341.3|86391.5|86341.5|86390.6|86340.6|19
1631501060000|2021-09-13 02:44:20|86391.4|86341.4|86394.4|86344.4|86394.9|86344.9|86391.4|86341.4|26
1631501070000|2021-09-13 02:44:30|86395.1|86345.1|86391.2|86341.2|86395.1|86345.1|86390.9|86340.9|23
1631501080000|2021-09-13 02:44:40|86391|86341|86391.2|86341.2|86391.8|86341.8|86390.5|86340.5|24
1631501090000|2021-09-13 02:44:50|86391|86341|86391|86341|86391.5|86341.5|86390.9|86340.9|11
1631501100000|2021-09-13 02:45:00|86390.8|86340.8|86391.1|86341.1|86391.8|86341.8|86390.2|86340.2|22
1631501110000|2021-09-13 02:45:10|86391.2|86341.2|86391.2|86341.2|86392.2|86342.2|86391.1|86341.1|8
1631501120000|2021-09-13 02:45:20|86391|86341|86393.1|86343.1|86393.1|86343.1|86390.8|86340.8|37
1631501130000|2021-09-13 02:45:30|86393.8|86343.8|86394.7|86344.7|86394.9|86344.9|86393.7|86343.7|26
1631501140000|2021-09-13 02:45:40|86394.8|86344.8|86395.2|86345.2|86395.2|86345.2|86393.3|86343.3|30
1631501150000|2021-09-13 02:45:50|86395.6|86345.6|86396.9|86346.9|86396.9|86346.9|86394.7|86344.7|14
1631501160000|2021-09-13 02:46:00|86396.7|86346.7|86394.5|86344.5|86397|86347|86394.5|86344.5|23
1631501170000|2021-09-13 02:46:10|86394.6|86344.6|86394.6|86344.6|86396|86346|86394.4|86344.4|34
1631501180000|2021-09-13 02:46:20|86394.9|86344.9|86395|86345|86395.3|86345.3|86393.9|86343.9|24
1631501190000|2021-09-13 02:46:30|86395.1|86345.1|86395.2|86345.2|86396.3|86346.3|86393.8|86343.8|18
1631501200000|2021-09-13 02:46:40|86395.7|86345.7|86395|86345|86395.7|86345.7|86394.9|86344.9|9
1631501210000|2021-09-13 02:46:50|86394.9|86344.9|86395.1|86345.1|86395.8|86345.8|86394.9|86344.9|7
1631501220000|2021-09-13 02:47:00|86395.3|86345.3|86395.5|86345.5|86395.6|86345.6|86393.2|86343.2|26
1631501230000|2021-09-13 02:47:10|86395.8|86345.8|86394.9|86344.9|86396.2|86346.2|86394.5|86344.5|26
1631501240000|2021-09-13 02:47:20|86395|86345|86395.3|86345.3|86395.7|86345.7|86394.4|86344.4|24
1631501250000|2021-09-13 02:47:30|86395.2|86345.2|86395.8|86345.8|86396.4|86346.4|86395.2|86345.2|19
1631501260000|2021-09-13 02:47:40|86395.7|86345.7|86398.2|86348.2|86398.2|86348.2|86395.5|86345.5|22
1631501270000|2021-09-13 02:47:50|86398.1|86348.1|86398.8|86348.8|86398.8|86348.8|86397.1|86347.1|14
1631501280000|2021-09-13 02:48:00|86398.5|86348.5|86398.3|86348.3|86398.5|86348.5|86397.3|86347.3|23
1631501290000|2021-09-13 02:48:10|86398.2|86348.2|86399|86349|86399|86349|86397.9|86347.9|23
1631501300000|2021-09-13 02:48:20|86399.3|86349.3|86398.1|86348.1|86399.3|86349.3|86397.6|86347.6|21
1631501310000|2021-09-13 02:48:30|86398.2|86348.2|86398.6|86348.6|86398.9|86348.9|86398|86348|13
1631501320000|2021-09-13 02:48:40|86398.3|86348.3|86397.3|86347.3|86398.7|86348.7|86397.3|86347.3|15
1631501330000|2021-09-13 02:48:50|86397.2|86347.2|86398|86348|86398.3|86348.3|86397.2|86347.2|19
1631501340000|2021-09-13 02:49:00|86398.1|86348.1|86397.8|86347.8|86398.4|86348.4|86397.7|86347.7|21
1631501350000|2021-09-13 02:49:10|86397.6|86347.6|86397.5|86347.5|86398.9|86348.9|86397.2|86347.2|16
1631501360000|2021-09-13 02:49:20|86397.4|86347.4|86397.6|86347.6|86398.3|86348.3|86397.2|86347.2|15
1631501370000|2021-09-13 02:49:30|86397.7|86347.7|86397.5|86347.5|86398.1|86348.1|86397.4|86347.4|9
1631501380000|2021-09-13 02:49:40|86397.4|86347.4|86398.8|86348.8|86398.8|86348.8|86397.4|86347.4|9
1631501390000|2021-09-13 02:49:50|86398.7|86348.7|86398|86348|86400.1|86350.1|86397.9|86347.9|12
1631501400000|2021-09-13 02:50:00|86398.2|86348.2|86398.1|86348.1|86398.8|86348.8|86397.6|86347.6|20
1631501410000|2021-09-13 02:50:10|86398.3|86348.3|86399.9|86349.9|86399.9|86349.9|86398.2|86348.2|7
1631501420000|2021-09-13 02:50:20|86399.4|86349.4|86398|86348|86399.7|86349.7|86397.6|86347.6|23
1631501430000|2021-09-13 02:50:30|86398.3|86348.3|86398|86348|86398.3|86348.3|86397.5|86347.5|11
1631501440000|2021-09-13 02:50:40|86398.2|86348.2|86397.8|86347.8|86398.5|86348.5|86397.7|86347.7|10
1631501450000|2021-09-13 02:50:50|86398.2|86348.2|86398.5|86348.5|86398.9|86348.9|86397.8|86347.8|17
1631501460000|2021-09-13 02:51:00|86398.8|86348.8|86399.1|86349.1|86399.4|86349.4|86398.4|86348.4|24
1631501470000|2021-09-13 02:51:10|86399.3|86349.3|86400|86350|86400|86350|86398.8|86348.8|15
1631501480000|2021-09-13 02:51:20|86400.4|86350.4|86399.4|86349.4|86400.5|86350.5|86399.2|86349.2|12
1631501490000|2021-09-13 02:51:30|86399.1|86349.1|86399|86349|86399.5|86349.5|86399|86349|14
1631501500000|2021-09-13 02:51:40|86399.7|86349.7|86398.6|86348.6|86400.4|86350.4|86398.1|86348.1|14
1631501510000|2021-09-13 02:51:50|86398.7|86348.7|86399.6|86349.6|86400.2|86350.2|86398.3|86348.3|8
1631501520000|2021-09-13 02:52:00|86400|86350|86397.7|86347.7|86400|86350|86397.7|86347.7|11
1631501530000|2021-09-13 02:52:10|86397|86347|86398.5|86348.5|86398.5|86348.5|86396.9|86346.9|8
1631501540000|2021-09-13 02:52:20|86398.2|86348.2|86400.2|86350.2|86400.9|86350.9|86398.1|86348.1|9
1631501550000|2021-09-13 02:52:30|86397.9|86347.9|86399.1|86349.1|86399.4|86349.4|86397.9|86347.9|20
1631501560000|2021-09-13 02:52:40|86399.2|86349.2|86399.5|86349.5|86399.5|86349.5|86398.2|86348.2|11
1631501570000|2021-09-13 02:52:50|86399.7|86349.7|86398.1|86348.1|86399.7|86349.7|86397.7|86347.7|12
1631501580000|2021-09-13 02:53:00|86398|86348|86398.2|86348.2|86399.2|86349.2|86398|86348|12
1631501590000|2021-09-13 02:53:10|86398|86348|86397.9|86347.9|86398.8|86348.8|86397.8|86347.8|9
1631501600000|2021-09-13 02:53:20|86398.2|86348.2|86399.9|86349.9|86399.9|86349.9|86397.7|86347.7|7
1631501610000|2021-09-13 02:53:30|86399.1|86349.1|86398.7|86348.7|86399.3|86349.3|86397.6|86347.6|18
1631501620000|2021-09-13 02:53:40|86398.6|86348.6|86398.9|86348.9|86400.2|86350.2|86397.4|86347.4|14
1631501630000|2021-09-13 02:53:50|86399.2|86349.2|86397.9|86347.9|86399.2|86349.2|86397.4|86347.4|20
1631501640000|2021-09-13 02:54:00|86397.8|86347.8|86398|86348|86398.7|86348.7|86397.3|86347.3|28
1631501650000|2021-09-13 02:54:10|86398.1|86348.1|86399|86349|86399|86349|86397.7|86347.7|25
1631501660000|2021-09-13 02:54:20|86398.8|86348.8|86396.1|86346.1|86399.1|86349.1|86396.1|86346.1|18
1631501670000|2021-09-13 02:54:30|86396.2|86346.2|86393.2|86343.2|86396.2|86346.2|86392.4|86342.4|25
1631501680000|2021-09-13 02:54:40|86393.9|86343.9|86395.5|86345.5|86396.9|86346.9|86393.9|86343.9|20
1631501690000|2021-09-13 02:54:50|86395.3|86345.3|86395.5|86345.5|86395.6|86345.6|86395|86345|16
1631501700000|2021-09-13 02:55:00|86395.6|86345.6|86394.7|86344.7|86395.6|86345.6|86394.3|86344.3|18
1631501710000|2021-09-13 02:55:10|86394.6|86344.6|86394.6|86344.6|86395.6|86345.6|86394.2|86344.2|16
1631501720000|2021-09-13 02:55:20|86394.5|86344.5|86395.5|86345.5|86396.1|86346.1|86394.4|86344.4|23
1631501730000|2021-09-13 02:55:30|86395.3|86345.3|86394.7|86344.7|86396|86346|86394.6|86344.6|18
1631501740000|2021-09-13 02:55:40|86394.3|86344.3|86395.1|86345.1|86395.7|86345.7|86394.1|86344.1|23
1631501750000|2021-09-13 02:55:50|86394.7|86344.7|86394.9|86344.9|86395.7|86345.7|86394.7|86344.7|16
1631501760000|2021-09-13 02:56:00|86394.8|86344.8|86395.9|86345.9|86396.3|86346.3|86394.1|86344.1|15
1631501770000|2021-09-13 02:56:10|86396|86346|86395.6|86345.6|86396|86346|86394.8|86344.8|17
1631501780000|2021-09-13 02:56:20|86395.7|86345.7|86395.1|86345.1|86395.9|86345.9|86394.8|86344.8|13
1631501790000|2021-09-13 02:56:30|86395.3|86345.3|86395.4|86345.4|86396.1|86346.1|86394.9|86344.9|19
1631501800000|2021-09-13 02:56:40|86395.7|86345.7|86395.8|86345.8|86396.2|86346.2|86395.4|86345.4|13
1631501810000|2021-09-13 02:56:50|86395.9|86345.9|86395.5|86345.5|86396.2|86346.2|86392.3|86342.3|24
1631501820000|2021-09-13 02:57:00|86395.9|86345.9|86397.9|86347.9|86397.9|86347.9|86394.4|86344.4|28
1631501830000|2021-09-13 02:57:10|86397.7|86347.7|86398.3|86348.3|86398.8|86348.8|86397.1|86347.1|17
1631501840000|2021-09-13 02:57:20|86398.2|86348.2|86397.5|86347.5|86398.6|86348.6|86396.5|86346.5|23
1631501850000|2021-09-13 02:57:30|86396.6|86346.6|86394.2|86344.2|86396.6|86346.6|86393.7|86343.7|23
1631501860000|2021-09-13 02:57:40|86393.8|86343.8|86394.6|86344.6|86395.5|86345.5|86393.3|86343.3|26
1631501870000|2021-09-13 02:57:50|86394.5|86344.5|86400.6|86350.6|86400.6|86350.6|86393.7|86343.7|21
1631501880000|2021-09-13 02:58:00|86401.6|86351.6|86407.7|86357.7|86407.7|86357.7|86400.7|86350.7|43
1631501890000|2021-09-13 02:58:10|86407.3|86357.3|86408|86358|86409.4|86359.4|86406.1|86356.1|30
1631501900000|2021-09-13 02:58:20|86408.2|86358.2|86408|86358|86409.1|86359.1|86408|86358|14
1631501910000|2021-09-13 02:58:30|86408.2|86358.2|86413.8|86363.8|86415.5|86365.5|86408.2|86358.2|35
1631501920000|2021-09-13 02:58:40|86413.4|86363.4|86413.1|86363.1|86415.5|86365.5|86411.8|86361.8|39
1631501930000|2021-09-13 02:58:50|86413.3|86363.3|86411.8|86361.8|86414.8|86364.8|86411.5|86361.5|36
1631501940000|2021-09-13 02:59:00|86411.6|86361.6|86408.3|86358.3|86411.6|86361.6|86407.6|86357.6|59
1631501950000|2021-09-13 02:59:10|86408|86358|86408.3|86358.3|86409.6|86359.6|86408|86358|28
1631501960000|2021-09-13 02:59:20|86408.1|86358.1|86408.2|86358.2|86409.2|86359.2|86407.8|86357.8|17
1631501970000|2021-09-13 02:59:30|86408.7|86358.7|86409.9|86359.9|86409.9|86359.9|86407.7|86357.7|28
1631501980000|2021-09-13 02:59:40|86410|86360|86410.8|86360.8|86410.9|86360.9|86407.5|86357.5|20
1631501990000|2021-09-13 02:59:50|86410.6|86360.6|86407.3|86357.3|86411.3|86361.3|86407.3|86357.3|51
1631502000000|2021-09-13 03:00:00|86408.2|86358.2|86409.9|86359.9|86410.6|86360.6|86408.2|86358.2|33
1631502010000|2021-09-13 03:00:10|86410.1|86360.1|86410.4|86360.4|86410.7|86360.7|86409.2|86359.2|26
1631502020000|2021-09-13 03:00:20|86410.6|86360.6|86411.3|86361.3|86411.3|86361.3|86409.5|86359.5|24
1631502030000|2021-09-13 03:00:30|86411.4|86361.4|86412.5|86362.5|86414.2|86364.2|86410.6|86360.6|29
1631502040000|2021-09-13 03:00:40|86412.6|86362.6|86411.7|86361.7|86412.7|86362.7|86410.6|86360.6|21
1631502050000|2021-09-13 03:00:50|86411.6|86361.6|86415.7|86365.7|86416.5|86366.5|86411.2|86361.2|22
1631502060000|2021-09-13 03:01:00|86415.8|86365.8|86417.2|86367.2|86418.7|86368.7|86415.5|86365.5|33
1631502070000|2021-09-13 03:01:10|86416.9|86366.9|86415.3|86365.3|86418.7|86368.7|86413.4|86363.4|25
1631502080000|2021-09-13 03:01:20|86415.2|86365.2|86416.3|86366.3|86418.1|86368.1|86412.8|86362.8|24
1631502090000|2021-09-13 03:01:30|86416.4|86366.4|86414.7|86364.7|86416.7|86366.7|86414.7|86364.7|24
1631502100000|2021-09-13 03:01:40|86415.1|86365.1|86411.8|86361.8|86415.3|86365.3|86411.2|86361.2|24
1631502110000|2021-09-13 03:01:50|86411.9|86361.9|86410.9|86360.9|86411.9|86361.9|86410.4|86360.4|19
1631502120000|2021-09-13 03:02:00|86411|86361|86410.7|86360.7|86412.6|86362.6|86410.5|86360.5|20
1631502130000|2021-09-13 03:02:10|86410.9|86360.9|86412|86362|86412.2|86362.2|86409.9|86359.9|27
1631502140000|2021-09-13 03:02:20|86412.1|86362.1|86411.7|86361.7|86413.4|86363.4|86411.3|86361.3|20
1631502150000|2021-09-13 03:02:30|86411.9|86361.9|86412|86362|86413.4|86363.4|86411.9|86361.9|23
1631502160000|2021-09-13 03:02:40|86411.8|86361.8|86411.4|86361.4|86414.3|86364.3|86411.4|86361.4|19
1631502170000|2021-09-13 03:02:50|86412.3|86362.3|86411.4|86361.4|86413.6|86363.6|86411.1|86361.1|44
1631502180000|2021-09-13 03:03:00|86411.2|86361.2|86411.5|86361.5|86414.4|86364.4|86410|86360|34
1631502190000|2021-09-13 03:03:10|86412.3|86362.3|86412.3|86362.3|86412.3|86362.3|86411.3|86361.3|9
1631502200000|2021-09-13 03:03:20|86411.6|86361.6|86413.9|86363.9|86414.1|86364.1|86409.9|86359.9|23
1631502210000|2021-09-13 03:03:30|86414|86364|86413.8|86363.8|86414.2|86364.2|86413.2|86363.2|17
1631502220000|2021-09-13 03:03:40|86413.7|86363.7|86413.4|86363.4|86415.5|86365.5|86413.4|86363.4|21
1631502230000|2021-09-13 03:03:50|86413.3|86363.3|86412.5|86362.5|86414.8|86364.8|86411.8|86361.8|23
1631502240000|2021-09-13 03:04:00|86411.8|86361.8|86411.7|86361.7|86413|86363|86410.7|86360.7|34
1631502250000|2021-09-13 03:04:10|86411.5|86361.5|86412.5|86362.5|86412.5|86362.5|86408.7|86358.7|33
1631502260000|2021-09-13 03:04:20|86411.8|86361.8|86410.6|86360.6|86411.9|86361.9|86410.1|86360.1|16
1631502270000|2021-09-13 03:04:30|86410.8|86360.8|86409.6|86359.6|86411.8|86361.8|86409.6|86359.6|20
1631502280000|2021-09-13 03:04:40|86409.5|86359.5|86409.2|86359.2|86411.1|86361.1|86409|86359|29
1631502290000|2021-09-13 03:04:50|86409|86359|86410|86360|86410.5|86360.5|86408.7|86358.7|27
1631502300000|2021-09-13 03:05:00|86409.7|86359.7|86409.8|86359.8|86411.2|86361.2|86409|86359|33
1631502310000|2021-09-13 03:05:10|86410.2|86360.2|86409.5|86359.5|86410.2|86360.2|86408.9|86358.9|17
1631502320000|2021-09-13 03:05:20|86409.4|86359.4|86408.2|86358.2|86409.4|86359.4|86408.2|86358.2|14
1631502330000|2021-09-13 03:05:30|86408|86358|86410.1|86360.1|86410.1|86360.1|86408|86358|11
1631502340000|2021-09-13 03:05:40|86410|86360|86409.6|86359.6|86410.2|86360.2|86409.3|86359.3|15
1631502350000|2021-09-13 03:05:50|86409.4|86359.4|86410.3|86360.3|86410.8|86360.8|86408.9|86358.9|26
1631502360000|2021-09-13 03:06:00|86410.2|86360.2|86409.5|86359.5|86410.2|86360.2|86409.5|86359.5|11
1631502370000|2021-09-13 03:06:10|86409.3|86359.3|86410.3|86360.3|86410.7|86360.7|86408.3|86358.3|26
1631502380000|2021-09-13 03:06:20|86410.1|86360.1|86410.1|86360.1|86411.8|86361.8|86410|86360|19
1631502390000|2021-09-13 03:06:30|86410|86360|86410.1|86360.1|86410.9|86360.9|86410|86360|21
1631502400000|2021-09-13 03:06:40|86409.8|86359.8|86409.6|86359.6|86411|86361|86409.6|86359.6|28
1631502410000|2021-09-13 03:06:50|86409.4|86359.4|86409.1|86359.1|86409.7|86359.7|86408.2|86358.2|20
1631502420000|2021-09-13 03:07:00|86409.6|86359.6|86411.5|86361.5|86412.4|86362.4|86409|86359|30
1631502430000|2021-09-13 03:07:10|86413.1|86363.1|86411.4|86361.4|86413.1|86363.1|86410.9|86360.9|16
1631502440000|2021-09-13 03:07:20|86411.7|86361.7|86411.8|86361.8|86412.5|86362.5|86411.4|86361.4|11
1631502450000|2021-09-13 03:07:30|86412|86362|86412.4|86362.4|86412.4|86362.4|86411.8|86361.8|7
1631502460000|2021-09-13 03:07:40|86412.1|86362.1|86412|86362|86412.3|86362.3|86410.3|86360.3|23
1631502470000|2021-09-13 03:07:50|86412.1|86362.1|86410.7|86360.7|86412.1|86362.1|86410.1|86360.1|20
1631502480000|2021-09-13 03:08:00|86410.9|86360.9|86411|86361|86412|86362|86410.7|86360.7|16
1631502490000|2021-09-13 03:08:10|86410.8|86360.8|86409.6|86359.6|86410.8|86360.8|86409.2|86359.2|22
1631502500000|2021-09-13 03:08:20|86409.7|86359.7|86406.7|86356.7|86409.7|86359.7|86405.8|86355.8|28
1631502510000|2021-09-13 03:08:30|86404.2|86354.2|86406.3|86356.3|86406.3|86356.3|86404.2|86354.2|36
1631502520000|2021-09-13 03:08:40|86406.1|86356.1|86405.7|86355.7|86407|86357|86404.1|86354.1|34
1631502530000|2021-09-13 03:08:50|86405.4|86355.4|86403.2|86353.2|86405.4|86355.4|86402.7|86352.7|36
1631502540000|2021-09-13 03:09:00|86403.3|86353.3|86404.4|86354.4|86405.5|86355.5|86402.2|86352.2|16
1631502550000|2021-09-13 03:09:10|86404|86354|86403.8|86353.8|86404.3|86354.3|86402.6|86352.6|16
1631502560000|2021-09-13 03:09:20|86402.9|86352.9|86402.2|86352.2|86403.4|86353.4|86401.6|86351.6|17
1631502570000|2021-09-13 03:09:30|86402.4|86352.4|86399.8|86349.8|86402.5|86352.5|86399.6|86349.6|33
1631502580000|2021-09-13 03:09:40|86399.5|86349.5|86399.6|86349.6|86400|86350|86399.2|86349.2|23
1631502590000|2021-09-13 03:09:50|86401.2|86351.2|86400.3|86350.3|86401.3|86351.3|86399.9|86349.9|19
1631502600000|2021-09-13 03:10:00|86400.2|86350.2|86397.1|86347.1|86400.3|86350.3|86396.8|86346.8|29
1631502610000|2021-09-13 03:10:10|86397.4|86347.4|86397.3|86347.3|86398.2|86348.2|86396.9|86346.9|31
1631502620000|2021-09-13 03:10:20|86397.6|86347.6|86395.6|86345.6|86398.5|86348.5|86395.6|86345.6|20
1631502630000|2021-09-13 03:10:30|86396|86346|86394.2|86344.2|86397.1|86347.1|86394.2|86344.2|25
1631502640000|2021-09-13 03:10:40|86394.1|86344.1|86393.8|86343.8|86394.1|86344.1|86393.7|86343.7|11
1631502650000|2021-09-13 03:10:50|86393.9|86343.9|86394.3|86344.3|86395.1|86345.1|86393.3|86343.3|26
1631502660000|2021-09-13 03:11:00|86393.7|86343.7|86393.8|86343.8|86395.2|86345.2|86393.7|86343.7|18
1631502670000|2021-09-13 03:11:10|86393.7|86343.7|86394.4|86344.4|86394.7|86344.7|86393|86343|11
1631502680000|2021-09-13 03:11:20|86394.2|86344.2|86394.1|86344.1|86394.6|86344.6|86393.7|86343.7|41
1631502690000|2021-09-13 03:11:30|86394.2|86344.2|86397|86347|86397|86347|86393.9|86343.9|36
1631502700000|2021-09-13 03:11:40|86397.3|86347.3|86397.5|86347.5|86398.3|86348.3|86396.6|86346.6|22
1631502710000|2021-09-13 03:11:50|86397.9|86347.9|86397.6|86347.6|86399|86349|86396.9|86346.9|40
1631502720000|2021-09-13 03:12:00|86397.5|86347.5|86397.2|86347.2|86397.6|86347.6|86396.9|86346.9|12
1631502730000|2021-09-13 03:12:10|86397.3|86347.3|86397|86347|86397.9|86347.9|86396.9|86346.9|18
1631502740000|2021-09-13 03:12:20|86397.3|86347.3|86396.9|86346.9|86398.2|86348.2|86396.1|86346.1|10
1631502750000|2021-09-13 03:12:30|86397|86347|86397.2|86347.2|86397.2|86347.2|86396.4|86346.4|29
1631502760000|2021-09-13 03:12:40|86396.7|86346.7|86398|86348|86399.6|86349.6|86395.9|86345.9|22
1631502770000|2021-09-13 03:12:50|86397.5|86347.5|86396.7|86346.7|86398.4|86348.4|86395.9|86345.9|13
1631502780000|2021-09-13 03:13:00|86397.3|86347.3|86395.9|86345.9|86397.5|86347.5|86395.6|86345.6|17
1631502790000|2021-09-13 03:13:10|86396|86346|86395.2|86345.2|86396.2|86346.2|86394.5|86344.5|24
1631502800000|2021-09-13 03:13:20|86394.6|86344.6|86396.8|86346.8|86396.8|86346.8|86394.3|86344.3|15
1631502810000|2021-09-13 03:13:30|86396.6|86346.6|86395.4|86345.4|86396.6|86346.6|86393.3|86343.3|22
1631502820000|2021-09-13 03:13:40|86395.2|86345.2|86395.3|86345.3|86395.7|86345.7|86394|86344|25
1631502830000|2021-09-13 03:13:50|86395.7|86345.7|86394.9|86344.9|86395.7|86345.7|86394.7|86344.7|19
1631502840000|2021-09-13 03:14:00|86395.1|86345.1|86393|86343|86395.1|86345.1|86390.8|86340.8|21
1631502850000|2021-09-13 03:14:10|86392.9|86342.9|86395.2|86345.2|86395.6|86345.6|86392.4|86342.4|29
1631502860000|2021-09-13 03:14:20|86395.3|86345.3|86394.4|86344.4|86396.8|86346.8|86394.4|86344.4|24
1631502870000|2021-09-13 03:14:30|86394.3|86344.3|86396.8|86346.8|86397.4|86347.4|86394.2|86344.2|17
1631502880000|2021-09-13 03:14:40|86396|86346|86395.7|86345.7|86396.4|86346.4|86395.5|86345.5|11
1631502890000|2021-09-13 03:14:50|86397.9|86347.9|86397.2|86347.2|86397.9|86347.9|86396.5|86346.5|14
1631502900000|2021-09-13 03:15:00|86397.1|86347.1|86396.4|86346.4|86397.3|86347.3|86396.2|86346.2|10
1631502910000|2021-09-13 03:15:10|86397.8|86347.8|86396|86346|86401.1|86351.1|86396|86346|31
1631502920000|2021-09-13 03:15:20|86395.9|86345.9|86396.2|86346.2|86396.6|86346.6|86395.6|86345.6|12
1631502930000|2021-09-13 03:15:30|86396.1|86346.1|86395.7|86345.7|86398.2|86348.2|86395.6|86345.6|35
1631502940000|2021-09-13 03:15:40|86395.8|86345.8|86395.8|86345.8|86395.9|86345.9|86395.3|86345.3|12
1631502950000|2021-09-13 03:15:50|86398.3|86348.3|86396.7|86346.7|86398.3|86348.3|86396.5|86346.5|12
1631502960000|2021-09-13 03:16:00|86396.6|86346.6|86393.9|86343.9|86398|86348|86393.5|86343.5|29
1631502970000|2021-09-13 03:16:10|86394.1|86344.1|86392.9|86342.9|86394.1|86344.1|86392.9|86342.9|17
1631502980000|2021-09-13 03:16:20|86393.3|86343.3|86391.9|86341.9|86393.4|86343.4|86391.9|86341.9|22
1631502990000|2021-09-13 03:16:30|86391.6|86341.6|86394.1|86344.1|86394.1|86344.1|86391.6|86341.6|12
1631503000000|2021-09-13 03:16:40|86394|86344|86393.7|86343.7|86394|86344|86393.1|86343.1|7
1631503010000|2021-09-13 03:16:50|86393.8|86343.8|86392.4|86342.4|86394.6|86344.6|86392.3|86342.3|14
1631503020000|2021-09-13 03:17:00|86392.7|86342.7|86391|86341|86393.1|86343.1|86389.2|86339.2|16
1631503030000|2021-09-13 03:17:10|86391.3|86341.3|86391.4|86341.4|86391.8|86341.8|86391.1|86341.1|19
1631503040000|2021-09-13 03:17:20|86391.5|86341.5|86390.4|86340.4|86391.5|86341.5|86388.7|86338.7|24
1631503050000|2021-09-13 03:17:30|86390.5|86340.5|86389.8|86339.8|86390.5|86340.5|86388.7|86338.7|21
1631503060000|2021-09-13 03:17:40|86389.9|86339.9|86390.9|86340.9|86390.9|86340.9|86388.1|86338.1|20
1631503070000|2021-09-13 03:17:50|86389|86339|86389.7|86339.7|86390.1|86340.1|86388.9|86338.9|15
1631503080000|2021-09-13 03:18:00|86389.5|86339.5|86388.4|86338.4|86389.7|86339.7|86387.4|86337.4|9
1631503090000|2021-09-13 03:18:10|86388.2|86338.2|86388.2|86338.2|86388.8|86338.8|86387.8|86337.8|11
1631503100000|2021-09-13 03:18:20|86388|86338|86388.8|86338.8|86388.8|86338.8|86388|86338|26
1631503110000|2021-09-13 03:18:30|86388.5|86338.5|86388.2|86338.2|86388.7|86338.7|86387.2|86337.2|30
1631503120000|2021-09-13 03:18:40|86388.4|86338.4|86388.8|86338.8|86389.6|86339.6|86387.8|86337.8|19
1631503130000|2021-09-13 03:18:50|86388.9|86338.9|86387.4|86337.4|86388.9|86338.9|86386.5|86336.5|14
1631503140000|2021-09-13 03:19:00|86387.8|86337.8|86387.6|86337.6|86388.3|86338.3|86387.5|86337.5|12
1631503150000|2021-09-13 03:19:10|86387.7|86337.7|86386.7|86336.7|86387.7|86337.7|86384.9|86334.9|12
1631503160000|2021-09-13 03:19:20|86386.8|86336.8|86388|86338|86388.4|86338.4|86386.5|86336.5|16
1631503170000|2021-09-13 03:19:30|86387.8|86337.8|86385.7|86335.7|86389.1|86339.1|86384.6|86334.6|18
1631503180000|2021-09-13 03:19:40|86386.2|86336.2|86388.4|86338.4|86389.2|86339.2|86386.2|86336.2|17
1631503190000|2021-09-13 03:19:50|86388.3|86338.3|86386.3|86336.3|86388.4|86338.4|86385.4|86335.4|27
1631503200000|2021-09-13 03:20:00|86386.8|86336.8|86387.6|86337.6|86388.3|86338.3|86386.4|86336.4|23
1631503210000|2021-09-13 03:20:10|86387.7|86337.7|86386.6|86336.6|86389|86339|86386.6|86336.6|19
1631503220000|2021-09-13 03:20:20|86386.7|86336.7|86387.3|86337.3|86387.9|86337.9|86385.7|86335.7|29
1631503230000|2021-09-13 03:20:30|86387.4|86337.4|86385|86335|86388.5|86338.5|86384.7|86334.7|26
1631503240000|2021-09-13 03:20:40|86385.1|86335.1|86387.1|86337.1|86387.7|86337.7|86385.1|86335.1|19
1631503250000|2021-09-13 03:20:50|86387.7|86337.7|86386.5|86336.5|86388.6|86338.6|86384.8|86334.8|16
1631503260000|2021-09-13 03:21:00|86386.8|86336.8|86388.4|86338.4|86388.4|86338.4|86386.3|86336.3|14
1631503270000|2021-09-13 03:21:10|86388.3|86338.3|86387|86337|86389.2|86339.2|86385|86335|17
1631503280000|2021-09-13 03:21:20|86387.4|86337.4|86390.3|86340.3|86390.5|86340.5|86387.1|86337.1|24
1631503290000|2021-09-13 03:21:30|86390|86340|86391.2|86341.2|86391.8|86341.8|86389.5|86339.5|15
1631503300000|2021-09-13 03:21:40|86391.8|86341.8|86391.3|86341.3|86391.8|86341.8|86390.9|86340.9|10
1631503310000|2021-09-13 03:21:50|86391.4|86341.4|86389.3|86339.3|86391.4|86341.4|86388.9|86338.9|17
1631503320000|2021-09-13 03:22:00|86388.8|86338.8|86389.2|86339.2|86389.6|86339.6|86387.9|86337.9|20
1631503330000|2021-09-13 03:22:10|86388.9|86338.9|86387.9|86337.9|86389|86339|86386.3|86336.3|20
1631503340000|2021-09-13 03:22:20|86388.1|86338.1|86389.7|86339.7|86390|86340|86387.9|86337.9|17
1631503350000|2021-09-13 03:22:30|86389.9|86339.9|86389|86339|86390.1|86340.1|86389|86339|9
1631503360000|2021-09-13 03:22:40|86389.2|86339.2|86388|86338|86389.8|86339.8|86388|86338|10
1631503370000|2021-09-13 03:22:50|86388.1|86338.1|86383.2|86333.2|86388.1|86338.1|86380.9|86330.9|25
1631503380000|2021-09-13 03:23:00|86382.8|86332.8|86384|86334|86384|86334|86382.7|86332.7|20
1631503390000|2021-09-13 03:23:10|86384.1|86334.1|86383.8|86333.8|86384.1|86334.1|86383.4|86333.4|8
1631503400000|2021-09-13 03:23:20|86382|86332|86384|86334|86384.2|86334.2|86382|86332|8
1631503410000|2021-09-13 03:23:30|86385.2|86335.2|86384.9|86334.9|86385.4|86335.4|86384.9|86334.9|11
1631503420000|2021-09-13 03:23:40|86385|86335|86385.6|86335.6|86393.7|86336.4|86382.5|86320.2|15
1631503430000|2021-09-13 03:23:50|86386.3|86336.3|86385.7|86335.7|86386.3|86336.3|86385.6|86335.6|10
1631503440000|2021-09-13 03:24:00|86385.9|86335.9|86385.8|86335.8|86386.2|86336.2|86385.5|86335.5|9
1631503450000|2021-09-13 03:24:10|86381.5|86331.5|86384.5|86334.5|86384.5|86334.5|86381.5|86331.5|12
1631503460000|2021-09-13 03:24:20|86385.9|86335.9|86385.7|86335.7|86385.9|86335.9|86385.3|86335.3|7
1631503470000|2021-09-13 03:24:30|86386.1|86336.1|86384.9|86334.9|86386.2|86336.2|86382.6|86332.6|12
1631503480000|2021-09-13 03:24:40|86384.7|86334.7|86386|86336|86387|86337|86384.4|86334.4|13
1631503490000|2021-09-13 03:24:50|86386.1|86336.1|86384.3|86334.3|86386.1|86336.1|86383.1|86333.1|14
1631503500000|2021-09-13 03:25:00|86384.2|86334.2|86384.9|86334.9|86385.3|86335.3|86384.2|86334.2|19
1631503510000|2021-09-13 03:25:10|86384.8|86334.8|86384.8|86334.8|86385.3|86335.3|86383.6|86333.6|13
1631503520000|2021-09-13 03:25:20|86384.9|86334.9|86387.7|86337.7|86387.9|86337.9|86384.9|86334.9|23
1631503530000|2021-09-13 03:25:30|86387.5|86337.5|86386.5|86336.5|86387.6|86337.6|86383.9|86333.9|12
1631503540000|2021-09-13 03:25:40|86387.9|86337.9|86386.9|86336.9|86387.9|86337.9|86386.8|86336.8|16
1631503550000|2021-09-13 03:25:50|86386.7|86336.7|86387|86337|86387.5|86337.5|86385.8|86335.8|30
1631503560000|2021-09-13 03:26:00|86386.9|86336.9|86387.7|86337.7|86387.8|86337.8|86386.9|86336.9|16
1631503570000|2021-09-13 03:26:10|86388|86338|86387.5|86337.5|86388.3|86338.3|86385.9|86335.9|19
1631503580000|2021-09-13 03:26:20|86387.6|86337.6|86387.9|86337.9|86388.6|86338.6|86387.3|86337.3|19
1631503590000|2021-09-13 03:26:30|86387.6|86337.6|86387.7|86337.7|86388.6|86338.6|86385.5|86335.5|26
1631503600000|2021-09-13 03:26:40|86387.5|86337.5|86387|86337|86387.8|86337.8|86387|86337|12
1631503610000|2021-09-13 03:26:50|86387.1|86337.1|86386.1|86336.1|86387.1|86337.1|86385.6|86335.6|12
1631503620000|2021-09-13 03:27:00|86386.2|86336.2|86389.5|86339.5|86389.6|86339.6|86386|86336|18
1631503630000|2021-09-13 03:27:10|86390|86340|86389.1|86339.1|86390|86340|86388.9|86338.9|26
1631503640000|2021-09-13 03:27:20|86389.3|86339.3|86387.9|86337.9|86389.3|86339.3|86385.8|86335.8|12
1631503650000|2021-09-13 03:27:30|86387.8|86337.8|86386.2|86336.2|86389.3|86339.3|86385.3|86335.3|25
1631503660000|2021-09-13 03:27:40|86386.9|86336.9|86383|86333|86386.9|86336.9|86383|86333|20
1631503670000|2021-09-13 03:27:50|86383.1|86333.1|86384.4|86334.4|86384.7|86334.7|86383.1|86333.1|11
1631503680000|2021-09-13 03:28:00|86384|86334|86385.5|86335.5|86386.7|86336.7|86383.6|86333.6|24
1631503690000|2021-09-13 03:28:10|86385.4|86335.4|86382.7|86332.7|86386.3|86336.3|86382.7|86332.7|22
1631503700000|2021-09-13 03:28:20|86384.6|86334.6|86385.5|86335.5|86387|86337|86384.6|86334.6|17
1631503710000|2021-09-13 03:28:30|86385.3|86335.3|86385.9|86335.9|86386.4|86336.4|86385.3|86335.3|16
1631503720000|2021-09-13 03:28:40|86385.8|86335.8|86382.5|86332.5|86386.1|86336.1|86382.5|86332.5|11
1631503730000|2021-09-13 03:28:50|86383.6|86333.6|86384.4|86334.4|86384.5|86334.5|86383.3|86333.3|7
1631503740000|2021-09-13 03:29:00|86384.3|86334.3|86385.2|86335.2|86385.4|86335.4|86384.2|86334.2|19
1631503750000|2021-09-13 03:29:10|86385|86335|86382.6|86332.6|86385.3|86335.3|86382.6|86332.6|22
1631503760000|2021-09-13 03:29:20|86383.2|86333.2|86384.8|86334.8|86385.6|86335.6|86383.2|86333.2|16
1631503770000|2021-09-13 03:29:30|86384.5|86334.5|86384.7|86334.7|86385.1|86335.1|86384.3|86334.3|14
1631503780000|2021-09-13 03:29:40|86384.8|86334.8|86382.7|86332.7|86385.2|86335.2|86382.7|86332.7|17
1631503790000|2021-09-13 03:29:50|86382.6|86332.6|86383.2|86333.2|86383.9|86333.9|86382.6|86332.6|10
1631503800000|2021-09-13 03:30:00|86383.5|86333.5|86384.4|86334.4|86384.7|86334.7|86383.5|86333.5|16
1631503810000|2021-09-13 03:30:10|86384.6|86334.6|86382.9|86332.9|86385.7|86335.7|86382.9|86332.9|13
1631503820000|2021-09-13 03:30:20|86385.2|86335.2|86388.1|86338.1|86388.3|86338.3|86383.7|86333.7|27
1631503830000|2021-09-13 03:30:30|86388.3|86338.3|86390.3|86340.3|86390.6|86340.6|86388|86338|35
1631503840000|2021-09-13 03:30:40|86390.5|86340.5|86390|86340|86391.1|86341.1|86389|86339|24
1631503850000|2021-09-13 03:30:50|86390.3|86340.3|86387.5|86337.5|86390.5|86340.5|86386.3|86336.3|30
1631503860000|2021-09-13 03:31:00|86387.2|86337.2|86388.8|86338.8|86389.1|86339.1|86387.2|86337.2|30
1631503870000|2021-09-13 03:31:10|86388.9|86338.9|86386.9|86336.9|86389.4|86339.4|86386.7|86336.7|25
1631503880000|2021-09-13 03:31:20|86387.2|86337.2|86389.2|86339.2|86389.7|86339.7|86387.2|86337.2|14
1631503890000|2021-09-13 03:31:30|86389.1|86339.1|86387.5|86337.5|86389.6|86339.6|86386.2|86336.2|11
1631503900000|2021-09-13 03:31:40|86387.6|86337.6|86388|86338|86388.9|86338.9|86387.6|86337.6|22
1631503910000|2021-09-13 03:31:50|86387.9|86337.9|86386.5|86336.5|86388.5|86338.5|86385.2|86335.2|22
1631503920000|2021-09-13 03:32:00|86386.9|86336.9|86386.7|86336.7|86387.1|86337.1|86386.6|86336.6|13
1631503930000|2021-09-13 03:32:10|86386.4|86336.4|86388.5|86338.5|86388.5|86338.5|86385.9|86335.9|6
1631503940000|2021-09-13 03:32:20|86389.6|86339.6|86387.3|86337.3|86389.6|86339.6|86384.9|86334.9|18
1631503950000|2021-09-13 03:32:30|86387.1|86337.1|86387.2|86337.2|86387.5|86337.5|86386.9|86336.9|15
1631503960000|2021-09-13 03:32:40|86387|86337|86387|86337|86387.1|86337.1|86385|86335|9
1631503970000|2021-09-13 03:32:50|86387.4|86337.4|86387|86337|86387.4|86337.4|86386.5|86336.5|5
1631503980000|2021-09-13 03:33:00|86387.3|86337.3|86387.9|86337.9|86388.3|86338.3|86385.6|86335.6|22
1631503990000|2021-09-13 03:33:10|86387.7|86337.7|86388.7|86338.7|86389.3|86339.3|86387.6|86337.6|17
1631504000000|2021-09-13 03:33:20|86388.9|86338.9|86389|86339|86389.1|86339.1|86388.9|86338.9|4
1631504010000|2021-09-13 03:33:30|86389.4|86339.4|86386.8|86336.8|86389.5|86339.5|86385.6|86335.6|12
1631504020000|2021-09-13 03:33:40|86387.1|86337.1|86388.9|86338.9|86389.9|86339.9|86386.7|86336.7|19
1631504030000|2021-09-13 03:33:50|86389.2|86339.2|86388.9|86338.9|86389.2|86339.2|86388.5|86338.5|11
1631504040000|2021-09-13 03:34:00|86388.5|86338.5|86389|86339|86391.1|86341.1|86385.8|86335.8|17
1631504050000|2021-09-13 03:34:10|86389.1|86339.1|86388.1|86338.1|86389.7|86339.7|86388|86338|12
1631504060000|2021-09-13 03:34:20|86388|86338|86386.9|86336.9|86388.7|86338.7|86386.5|86336.5|12
1631504070000|2021-09-13 03:34:30|86387|86337|86387.2|86337.2|86387.5|86337.5|86386.5|86336.5|13
1631504080000|2021-09-13 03:34:40|86387.1|86337.1|86391.4|86341.4|86391.4|86341.4|86386.1|86336.1|19
1631504090000|2021-09-13 03:34:50|86390.1|86340.1|86391.6|86341.6|86391.8|86341.8|86389.6|86339.6|19
1631504100000|2021-09-13 03:35:00|86390.8|86340.8|86391.5|86341.5|86392.2|86342.2|86389.6|86339.6|28
1631504110000|2021-09-13 03:35:10|86391|86341|86391.9|86341.9|86391.9|86341.9|86390.5|86340.5|15
1631504120000|2021-09-13 03:35:20|86392.3|86342.3|86393.3|86343.3|86393.3|86343.3|86392.1|86342.1|7
1631504130000|2021-09-13 03:35:30|86388.5|86338.5|86391.8|86341.8|86391.9|86341.9|86388.5|86338.5|9
1631504140000|2021-09-13 03:35:40|86392.3|86342.3|86391.5|86341.5|86392.3|86342.3|86390.1|86340.1|18
1631504150000|2021-09-13 03:35:50|86391.4|86341.4|86391.2|86341.2|86392|86342|86387.4|86337.4|14
1631504160000|2021-09-13 03:36:00|86391.1|86341.1|86391.7|86341.7|86392.3|86342.3|86390.8|86340.8|21
1631504170000|2021-09-13 03:36:10|86391.9|86341.9|86390.9|86340.9|86392.6|86342.6|86389|86339|16
1631504180000|2021-09-13 03:36:20|86391.2|86341.2|86391.4|86341.4|86391.5|86341.5|86390.8|86340.8|13
1631504190000|2021-09-13 03:36:30|86390.9|86340.9|86391.9|86341.9|86391.9|86341.9|86390.4|86340.4|13
1631504200000|2021-09-13 03:36:40|86387.6|86337.6|86391|86341|86391.9|86341.9|86387.6|86337.6|11
1631504210000|2021-09-13 03:36:50|86390.9|86340.9|86391.3|86341.3|86392.1|86342.1|86390.6|86340.6|24
1631504220000|2021-09-13 03:37:00|86391.2|86341.2|86390.7|86340.7|86391.3|86341.3|86390.5|86340.5|16
1631504230000|2021-09-13 03:37:10|86390.3|86340.3|86391|86341|86391|86341|86390.2|86340.2|16
1631504240000|2021-09-13 03:37:20|86390.7|86340.7|86390.3|86340.3|86392|86342|86389.2|86339.2|13
1631504250000|2021-09-13 03:37:30|86390.1|86340.1|86391.4|86341.4|86391.4|86341.4|86390.1|86340.1|10
1631504260000|2021-09-13 03:37:40|86391.6|86341.6|86389.7|86339.7|86393|86343|86388.6|86338.6|27
1631504270000|2021-09-13 03:37:50|86389.8|86339.8|86392|86342|86393.1|86343.1|86389.8|86339.8|14
1631504280000|2021-09-13 03:38:00|86391.8|86341.8|86389.3|86339.3|86392|86342|86389.3|86339.3|12
1631504290000|2021-09-13 03:38:10|86390.5|86340.5|86390.6|86340.6|86390.7|86340.7|86389.2|86339.2|12
1631504300000|2021-09-13 03:38:20|86391.3|86341.3|86391.5|86341.5|86392.2|86342.2|86390.7|86340.7|11
1631504310000|2021-09-13 03:38:30|86391.6|86341.6|86389.3|86339.3|86392.3|86342.3|86389.3|86339.3|15
1631504320000|2021-09-13 03:38:40|86391.1|86341.1|86391.8|86341.8|86392.4|86342.4|86390.8|86340.8|16
1631504330000|2021-09-13 03:38:50|86391.9|86341.9|86390.3|86340.3|86392.3|86342.3|86390.3|86340.3|10
1631504340000|2021-09-13 03:39:00|86390.5|86340.5|86391.5|86341.5|86391.9|86341.9|86390.5|86340.5|18
1631504350000|2021-09-13 03:39:10|86391.9|86341.9|86391.5|86341.5|86393.2|86343.2|86389.6|86339.6|18
1631504360000|2021-09-13 03:39:20|86391.9|86341.9|86391.9|86341.9|86392.3|86342.3|86391.3|86341.3|16
1631504370000|2021-09-13 03:39:30|86392.5|86342.5|86389.9|86339.9|86393|86343|86389.9|86339.9|20
1631504380000|2021-09-13 03:39:40|86390.3|86340.3|86391.6|86341.6|86391.8|86341.8|86390.3|86340.3|16
1631504390000|2021-09-13 03:39:50|86391.4|86341.4|86388.7|86338.7|86391.9|86341.9|86388|86338|15
1631504400000|2021-09-13 03:40:00|86389.3|86339.3|86391.3|86341.3|86391.8|86341.8|86389.2|86339.2|12
1631504410000|2021-09-13 03:40:10|86392|86342|86391.2|86341.2|86393|86343|86391.2|86341.2|14
1631504420000|2021-09-13 03:40:20|86390.9|86340.9|86389.2|86339.2|86391.6|86341.6|86387.7|86337.7|17
1631504430000|2021-09-13 03:40:30|86389.4|86339.4|86392.3|86342.3|86392.3|86342.3|86389.4|86339.4|17
1631504440000|2021-09-13 03:40:40|86392.5|86342.5|86389.2|86339.2|86392.6|86342.6|86389.2|86339.2|14
1631504450000|2021-09-13 03:40:50|86389.8|86339.8|86390.8|86340.8|86391|86341|86389.8|86339.8|16
1631504460000|2021-09-13 03:41:00|86391.1|86341.1|86389.3|86339.3|86391.8|86341.8|86389.3|86339.3|21
1631504470000|2021-09-13 03:41:10|86389.2|86339.2|86388|86338|86390.5|86340.5|86388|86338|12
1631504480000|2021-09-13 03:41:20|86387.8|86337.8|86389.8|86339.8|86390|86340|86387.8|86337.8|9
1631504490000|2021-09-13 03:41:30|86389.5|86339.5|86387.8|86337.8|86390.4|86340.4|86387.2|86337.2|11
1631504500000|2021-09-13 03:41:40|86387.9|86337.9|86388.6|86338.6|86388.9|86338.9|86387.8|86337.8|7
1631504510000|2021-09-13 03:41:50|86388.3|86338.3|86388.9|86338.9|86390.4|86340.4|86388.1|86338.1|6
1631504520000|2021-09-13 03:42:00|86388.8|86338.8|86389.8|86339.8|86390.2|86340.2|86388.4|86338.4|13
1631504530000|2021-09-13 03:42:10|86390.4|86340.4|86389.4|86339.4|86390.4|86340.4|86389.2|86339.2|12
1631504540000|2021-09-13 03:42:20|86389.3|86339.3|86387.3|86337.3|86390.2|86340.2|86387|86337|15
1631504550000|2021-09-13 03:42:30|86387.4|86337.4|86388.3|86338.3|86388.8|86338.8|86387.4|86337.4|10
1631504560000|2021-09-13 03:42:40|86388.8|86338.8|86388.5|86338.5|86390.5|86340.5|86388.4|86338.4|29
1631504570000|2021-09-13 03:42:50|86388.9|86338.9|86390.7|86340.7|86390.7|86340.7|86388.9|86338.9|9
1631504580000|2021-09-13 03:43:00|86390.9|86340.9|86389.4|86339.4|86391|86341|86387.5|86337.5|9
1631504590000|2021-09-13 03:43:10|86389.3|86339.3|86391.5|86341.5|86394.1|86344.1|86389.3|86339.3|15
1631504600000|2021-09-13 03:43:20|86391.4|86341.4|86392|86342|86392.1|86342.1|86391.3|86341.3|7
1631504610000|2021-09-13 03:43:30|86391.7|86341.7|86389.6|86339.6|86392.1|86342.1|86389.6|86339.6|14
1631504620000|2021-09-13 03:43:40|86390|86340|86391.5|86341.5|86391.6|86341.6|86389.8|86339.8|15
1631504630000|2021-09-13 03:43:50|86391.6|86341.6|86391.5|86341.5|86391.6|86341.6|86391.2|86341.2|3
1631504640000|2021-09-13 03:44:00|86391.4|86341.4|86388.2|86338.2|86392|86342|86388.1|86338.1|21
1631504650000|2021-09-13 03:44:10|86389|86339|86391|86341|86392.4|86342.4|86389|86339|12
1631504660000|2021-09-13 03:44:20|86391.1|86341.1|86389.1|86339.1|86391.6|86341.6|86389.1|86339.1|9
1631504670000|2021-09-13 03:44:30|86389.4|86339.4|86390.4|86340.4|86390.7|86340.7|86389.4|86339.4|10
1631504680000|2021-09-13 03:44:40|86389.9|86339.9|86390.1|86340.1|86390.9|86340.9|86389.9|86339.9|14
1631504690000|2021-09-13 03:44:50|86390|86340|86388.4|86338.4|86390.7|86340.7|86388.4|86338.4|11
1631504700000|2021-09-13 03:45:00|86389.1|86339.1|86391.2|86341.2|86391.4|86341.4|86388.9|86338.9|12
1631504710000|2021-09-13 03:45:10|86391.1|86341.1|86392.1|86342.1|86392.2|86342.2|86390.7|86340.7|15
1631504720000|2021-09-13 03:45:20|86391.9|86341.9|86388.7|86338.7|86391.9|86341.9|86388.7|86338.7|13
1631504730000|2021-09-13 03:45:30|86388|86338|86389.8|86339.8|86389.8|86339.8|86388|86338|12
1631504740000|2021-09-13 03:45:40|86389.9|86339.9|86389.4|86339.4|86390.8|86340.8|86387.9|86337.9|13
1631504750000|2021-09-13 03:45:50|86388.6|86338.6|86387.9|86337.9|86389.4|86339.4|86387.8|86337.8|14
1631504760000|2021-09-13 03:46:00|86387.8|86337.8|86386.6|86336.6|86387.9|86337.9|86385.6|86335.6|20
1631504770000|2021-09-13 03:46:10|86386.3|86336.3|86386.8|86336.8|86387.2|86337.2|86385.8|86335.8|16
1631504780000|2021-09-13 03:46:20|86386.3|86336.3|86386|86336|86387.4|86337.4|86385.9|86335.9|15
1631504790000|2021-09-13 03:46:30|86386.6|86336.6|86388.5|86338.5|86388.8|86338.8|86386.3|86336.3|16
1631504800000|2021-09-13 03:46:40|86388.4|86338.4|86387.1|86337.1|86390.2|86340.2|86386.6|86336.6|16
1631504810000|2021-09-13 03:46:50|86387|86337|86388.9|86338.9|86389|86339|86387|86337|33
1631504820000|2021-09-13 03:47:00|86389|86339|86388|86338|86389.4|86339.4|86388|86338|18
1631504830000|2021-09-13 03:47:10|86388.1|86338.1|86387|86337|86389.3|86339.3|86386.9|86336.9|13
1631504840000|2021-09-13 03:47:20|86387.5|86337.5|86388.3|86338.3|86388.6|86338.6|86387.3|86337.3|15
1631504850000|2021-09-13 03:47:30|86387.9|86337.9|86390.1|86340.1|86392.1|86342.1|86387.9|86337.9|25
1631504860000|2021-09-13 03:47:40|86391.9|86341.9|86391.6|86341.6|86392.1|86342.1|86391.5|86341.5|19
1631504870000|2021-09-13 03:47:50|86391.3|86341.3|86390.5|86340.5|86391.8|86341.8|86388.6|86338.6|16
1631504880000|2021-09-13 03:48:00|86390.2|86340.2|86392.6|86342.6|86393.1|86343.1|86390.2|86340.2|15
1631504890000|2021-09-13 03:48:10|86392.5|86342.5|86393.1|86343.1|86393.1|86343.1|86392.4|86342.4|12
1631504900000|2021-09-13 03:48:20|86393.2|86343.2|86391.8|86341.8|86393.2|86343.2|86390|86340|17
1631504910000|2021-09-13 03:48:30|86392.5|86342.5|86391.7|86341.7|86392.5|86342.5|86391.3|86341.3|19
1631504920000|2021-09-13 03:48:40|86391.8|86341.8|86391.5|86341.5|86392.3|86342.3|86391.3|86341.3|10
1631504930000|2021-09-13 03:48:50|86391.9|86341.9|86387.7|86337.7|86391.9|86341.9|86387.7|86337.7|22
1631504940000|2021-09-13 03:49:00|86388.1|86338.1|86384.9|86334.9|86388.5|86338.5|86384.5|86334.5|23
1631504950000|2021-09-13 03:49:10|86384.3|86334.3|86384.3|86334.3|86385.1|86335.1|86384.1|86334.1|21
1631504960000|2021-09-13 03:49:20|86384|86334|86382.2|86332.2|86384.8|86334.8|86382.2|86332.2|17
1631504970000|2021-09-13 03:49:30|86382.3|86332.3|86383.2|86333.2|86383.9|86333.9|86380.9|86330.9|11
1631504980000|2021-09-13 03:49:40|86383.5|86333.5|86383|86333|86383.9|86333.9|86380.8|86330.8|32
1631504990000|2021-09-13 03:49:50|86381.7|86331.7|86383.3|86333.3|86385.5|86335.5|86381.7|86331.7|26
1631505000000|2021-09-13 03:50:00|86384|86334|86383.5|86333.5|86385|86335|86381|86331|21
1631505010000|2021-09-13 03:50:10|86383.4|86333.4|86386.6|86336.6|86387.1|86337.1|86383.3|86333.3|16
1631505020000|2021-09-13 03:50:20|86386.4|86336.4|86386.6|86336.6|86386.6|86336.6|86385.9|86335.9|14
1631505030000|2021-09-13 03:50:30|86386.7|86336.7|86386.1|86336.1|86387.5|86337.5|86384.3|86334.3|15
1631505040000|2021-09-13 03:50:40|86386.5|86336.5|86389.1|86339.1|86390.3|86340.3|86385.9|86335.9|18
1631505050000|2021-09-13 03:50:50|86389|86339|86389.8|86339.8|86390.5|86340.5|86388.5|86338.5|19
1631505060000|2021-09-13 03:51:00|86389.7|86339.7|86389.6|86339.6|86390.2|86340.2|86388.8|86338.8|17
1631505070000|2021-09-13 03:51:10|86386.2|86336.2|86388.2|86338.2|86388.2|86338.2|86386.2|86336.2|17
1631505080000|2021-09-13 03:51:20|86387.9|86337.9|86389.6|86339.6|86390.1|86340.1|86387.9|86337.9|9
1631505090000|2021-09-13 03:51:30|86385.9|86335.9|86388.6|86338.6|86388.7|86338.7|86385.9|86335.9|9
1631505100000|2021-09-13 03:51:40|86388.5|86338.5|86390.5|86340.5|86390.8|86340.8|86388.5|86338.5|10
1631505110000|2021-09-13 03:51:50|86390.6|86340.6|86390.9|86340.9|86390.9|86340.9|86390.1|86340.1|17
1631505120000|2021-09-13 03:52:00|86391|86341|86389.2|86339.2|86391|86341|86387.6|86337.6|17
1631505130000|2021-09-13 03:52:10|86389.1|86339.1|86391.3|86341.3|86391.4|86341.4|86389.1|86339.1|21
1631505140000|2021-09-13 03:52:20|86391.4|86341.4|86391.1|86341.1|86392.3|86342.3|86390.9|86340.9|19
1631505150000|2021-09-13 03:52:30|86391|86341|86390.3|86340.3|86391.1|86341.1|86388.3|86338.3|9
1631505160000|2021-09-13 03:52:40|86390.2|86340.2|86389.8|86339.8|86390.2|86340.2|86389.1|86339.1|18
1631505170000|2021-09-13 03:52:50|86389.6|86339.6|86389.2|86339.2|86389.6|86339.6|86388|86338|18
1631505180000|2021-09-13 03:53:00|86388.7|86338.7|86389.3|86339.3|86390|86340|86388.3|86338.3|11
1631505190000|2021-09-13 03:53:10|86389.2|86339.2|86390.3|86340.3|86390.6|86340.6|86389.1|86339.1|11
1631505200000|2021-09-13 03:53:20|86390.7|86340.7|86390.7|86340.7|86390.7|86340.7|86387.7|86337.7|22
1631505210000|2021-09-13 03:53:30|86390.5|86340.5|86391|86341|86391.6|86341.6|86389.9|86339.9|23
1631505220000|2021-09-13 03:53:40|86391.1|86341.1|86390.6|86340.6|86391.1|86341.1|86389.7|86339.7|17
1631505230000|2021-09-13 03:53:50|86390.7|86340.7|86389|86339|86390.7|86340.7|86387.2|86337.2|7
1631505240000|2021-09-13 03:54:00|86388.5|86338.5|86390|86340|86390.2|86340.2|86388.5|86338.5|12
1631505250000|2021-09-13 03:54:10|86386.8|86336.8|86388.5|86338.5|86389.2|86339.2|86386.8|86336.8|15
1631505260000|2021-09-13 03:54:20|86388.7|86338.7|86389.5|86339.5|86389.5|86339.5|86388.1|86338.1|11
1631505270000|2021-09-13 03:54:30|86389.4|86339.4|86389.1|86339.1|86390.5|86340.5|86389.1|86339.1|10
1631505280000|2021-09-13 03:54:40|86389.2|86339.2|86387.3|86337.3|86389.2|86339.2|86386.3|86336.3|19
1631505290000|2021-09-13 03:54:50|86387.8|86337.8|86385.7|86335.7|86387.8|86337.8|86385.5|86335.5|19
1631505300000|2021-09-13 03:55:00|86385.6|86335.6|86385|86335|86385.7|86335.7|86384.6|86334.6|14
1631505310000|2021-09-13 03:55:10|86385.2|86335.2|86385.3|86335.3|86386|86336|86385.1|86335.1|15
1631505320000|2021-09-13 03:55:20|86384|86334|86386.7|86336.7|86386.8|86336.8|86383.7|86333.7|15
1631505330000|2021-09-13 03:55:30|86386.8|86336.8|86386.4|86336.4|86386.8|86336.8|86386.1|86336.1|12
1631505340000|2021-09-13 03:55:40|86386.2|86336.2|86385.3|86335.3|86386.2|86336.2|86383.6|86333.6|21
1631505350000|2021-09-13 03:55:50|86385.1|86335.1|86386.5|86336.5|86386.7|86336.7|86385|86335|17
1631505360000|2021-09-13 03:56:00|86383.6|86333.6|86388.8|86338.8|86388.8|86338.8|86383.6|86333.6|24
1631505370000|2021-09-13 03:56:10|86388.6|86338.6|86389|86339|86389.5|86339.5|86388.3|86338.3|22
1631505380000|2021-09-13 03:56:20|86388.9|86338.9|86389.5|86339.5|86390.4|86340.4|86388.9|86338.9|14
1631505390000|2021-09-13 03:56:30|86385.8|86335.8|86388.1|86338.1|86388.8|86338.8|86385.8|86335.8|20
1631505400000|2021-09-13 03:56:40|86388.3|86338.3|86387.8|86337.8|86389.1|86339.1|86387.8|86337.8|16
1631505410000|2021-09-13 03:56:50|86387.7|86337.7|86386.2|86336.2|86388.5|86338.5|86385.7|86335.7|14
1631505420000|2021-09-13 03:57:00|86387.5|86337.5|86387.5|86337.5|86387.6|86337.6|86386.4|86336.4|8
1631505430000|2021-09-13 03:57:10|86387.2|86337.2|86387.9|86337.9|86389|86339|86384.9|86334.9|19
1631505440000|2021-09-13 03:57:20|86388|86338|86388.2|86338.2|86388.4|86338.4|86387.6|86337.6|13
1631505450000|2021-09-13 03:57:30|86387.8|86337.8|86388.4|86338.4|86389.2|86339.2|86387.8|86337.8|10
1631505460000|2021-09-13 03:57:40|86387.8|86337.8|86388.9|86338.9|86389|86339|86387|86337|13
1631505470000|2021-09-13 03:57:50|86389.8|86339.8|86389.1|86339.1|86389.8|86339.8|86387.6|86337.6|10
1631505480000|2021-09-13 03:58:00|86389.4|86339.4|86388|86338|86389.4|86339.4|86388|86338|9
1631505490000|2021-09-13 03:58:10|86389.6|86339.6|86388.7|86338.7|86390.1|86340.1|86387.1|86337.1|28
1631505500000|2021-09-13 03:58:20|86388.3|86338.3|86388.5|86338.5|86389.6|86339.6|86388.2|86338.2|18
1631505510000|2021-09-13 03:58:30|86388.4|86338.4|86390.4|86340.4|86390.5|86340.5|86388.4|86338.4|25
1631505520000|2021-09-13 03:58:40|86391|86341|86390.8|86340.8|86391.9|86341.9|86389.4|86339.4|20
1631505530000|2021-09-13 03:58:50|86391.2|86341.2|86390.7|86340.7|86391.8|86341.8|86390.7|86340.7|20
1631505540000|2021-09-13 03:59:00|86391.5|86341.5|86390.5|86340.5|86391.5|86341.5|86388.4|86338.4|27
1631505550000|2021-09-13 03:59:10|86390.3|86340.3|86390.3|86340.3|86391|86341|86390.2|86340.2|25
1631505560000|2021-09-13 03:59:20|86390.2|86340.2|86389.7|86339.7|86390.9|86340.9|86388.7|86338.7|13
1631505570000|2021-09-13 03:59:30|86389.6|86339.6|86390.3|86340.3|86390.6|86340.6|86389.3|86339.3|10
1631505580000|2021-09-13 03:59:40|86390.6|86340.6|86388.9|86338.9|86391.1|86341.1|86387.7|86337.7|18
1631505590000|2021-09-13 03:59:50|86388.6|86338.6|86393.9|86343.9|86395.9|86345.9|86388.6|86338.6|42
1631505600000|2021-09-13 04:00:00|86393.8|86343.8|86386.2|86336.2|86394.6|86344.6|86386.1|86336.1|34
1631505610000|2021-09-13 04:00:10|86386.3|86336.3|86387.4|86337.4|86387.5|86337.5|86386.2|86336.2|20
1631505620000|2021-09-13 04:00:20|86387.5|86337.5|86388.8|86338.8|86389.2|86339.2|86387.4|86337.4|15
1631505630000|2021-09-13 04:00:30|86388.9|86338.9|86388.3|86338.3|86389.3|86339.3|86387.2|86337.2|20
1631505640000|2021-09-13 04:00:40|86388.1|86338.1|86388|86338|86389.5|86339.5|86387.7|86337.7|12
1631505650000|2021-09-13 04:00:50|86387.8|86337.8|86390.1|86340.1|86391.9|86341.9|86386|86336|23
1631505660000|2021-09-13 04:01:00|86390.6|86340.6|86391.2|86341.2|86391.5|86341.5|86390.6|86340.6|22
1631505670000|2021-09-13 04:01:10|86391.1|86341.1|86390.5|86340.5|86391.4|86341.4|86390.4|86340.4|24
1631505680000|2021-09-13 04:01:20|86390.3|86340.3|86389.4|86339.4|86390.3|86340.3|86387.7|86337.7|11
1631505690000|2021-09-13 04:01:30|86389.7|86339.7|86385.1|86335.1|86390.1|86340.1|86384|86334|36
1631505700000|2021-09-13 04:01:40|86385.2|86335.2|86381.9|86331.9|86385.6|86335.6|86381.7|86331.7|21
1631505710000|2021-09-13 04:01:50|86382.3|86332.3|86379.1|86329.1|86382.3|86332.3|86377.5|86327.5|39
1631505720000|2021-09-13 04:02:00|86378.9|86328.9|86380.9|86330.9|86380.9|86330.9|86378.2|86328.2|22
1631505730000|2021-09-13 04:02:10|86380.6|86330.6|86381.8|86331.8|86382.1|86332.1|86380.5|86330.5|24
1631505740000|2021-09-13 04:02:20|86381.6|86331.6|86382.7|86332.7|86383.2|86333.2|86381.2|86331.2|19
1631505750000|2021-09-13 04:02:30|86382.8|86332.8|86382|86332|86382.8|86332.8|86381.2|86331.2|13
1631505760000|2021-09-13 04:02:40|86381.7|86331.7|86382.9|86332.9|86383.9|86333.9|86381.6|86331.6|30
1631505770000|2021-09-13 04:02:50|86382.2|86332.2|86382.9|86332.9|86383.6|86333.6|86382.2|86332.2|26
1631505780000|2021-09-13 04:03:00|86382.8|86332.8|86382.5|86332.5|86383.1|86333.1|86380.3|86330.3|13
1631505790000|2021-09-13 04:03:10|86382.4|86332.4|86382.8|86332.8|86383.8|86333.8|86382.4|86332.4|25
1631505800000|2021-09-13 04:03:20|86382.9|86332.9|86384.4|86334.4|86384.6|86334.6|86382.9|86332.9|9
1631505810000|2021-09-13 04:03:30|86384.9|86334.9|86386.4|86336.4|86386.4|86336.4|86383.9|86333.9|18
1631505820000|2021-09-13 04:03:40|86386.3|86336.3|86383.1|86333.1|86386.5|86336.5|86381.7|86331.7|29
1631505830000|2021-09-13 04:03:50|86383.2|86333.2|86383.2|86333.2|86383.8|86333.8|86383|86333|28
1631505840000|2021-09-13 04:04:00|86383.4|86333.4|86384.2|86334.2|86384.2|86334.2|86382.5|86332.5|14
1631505850000|2021-09-13 04:04:10|86383.4|86333.4|86381.2|86331.2|86383.7|86333.7|86381|86331|19
1631505860000|2021-09-13 04:04:20|86381.1|86331.1|86381.5|86331.5|86382.3|86332.3|86381.1|86331.1|13
1631505870000|2021-09-13 04:04:30|86381.2|86331.2|86382.5|86332.5|86383.6|86333.6|86381.2|86331.2|14
1631505880000|2021-09-13 04:04:40|86382.8|86332.8|86383.9|86333.9|86383.9|86333.9|86382|86332|20
1631505890000|2021-09-13 04:04:50|86383.7|86333.7|86383.4|86333.4|86384.4|86334.4|86383|86333|20
1631505900000|2021-09-13 04:05:00|86383.3|86333.3|86384.1|86334.1|86384.3|86334.3|86382.4|86332.4|15
1631505910000|2021-09-13 04:05:10|86383.8|86333.8|86383.7|86333.7|86384.5|86334.5|86383.7|86333.7|10
1631505920000|2021-09-13 04:05:20|86383.4|86333.4|86383.1|86333.1|86383.7|86333.7|86381.9|86331.9|14
1631505930000|2021-09-13 04:05:30|86383.6|86333.6|86383.6|86333.6|86384.3|86334.3|86383.3|86333.3|12
1631505940000|2021-09-13 04:05:40|86383.8|86333.8|86383.4|86333.4|86384.4|86334.4|86382.7|86332.7|12
1631505950000|2021-09-13 04:05:50|86383.7|86333.7|86383.6|86333.6|86384|86334|86382.9|86332.9|14
1631505960000|2021-09-13 04:06:00|86384.9|86334.9|86384.4|86334.4|86384.9|86334.9|86383.2|86333.2|15
1631505970000|2021-09-13 04:06:10|86384.3|86334.3|86383.9|86333.9|86384.3|86334.3|86383.2|86333.2|8
1631505980000|2021-09-13 04:06:20|86384.6|86334.6|86383.9|86333.9|86384.6|86334.6|86383.3|86333.3|11
1631505990000|2021-09-13 04:06:30|86384|86334|86385|86335|86386.3|86336.3|86381.5|86331.5|9
1631506000000|2021-09-13 04:06:40|86385.4|86335.4|86384.6|86334.6|86385.4|86335.4|86383.2|86333.2|10
1631506010000|2021-09-13 04:06:50|86384.1|86334.1|86384.5|86334.5|86385|86335|86382|86332|16
1631506020000|2021-09-13 04:07:00|86384.7|86334.7|86384.8|86334.8|86384.8|86334.8|86383.8|86333.8|11
1631506030000|2021-09-13 04:07:10|86384|86334|86383.6|86333.6|86384.7|86334.7|86383.6|86333.6|8
1631506040000|2021-09-13 04:07:20|86382.7|86332.7|86382|86332|86383.3|86333.3|86382|86332|5
1631506050000|2021-09-13 04:07:30|86383.3|86333.3|86384.9|86334.9|86385|86335|86382.7|86332.7|8
1631506060000|2021-09-13 04:07:40|86385.2|86335.2|86386.4|86336.4|86386.6|86336.6|86380|86330|12
1631506070000|2021-09-13 04:07:50|86385.4|86335.4|86386.5|86336.5|86386.5|86336.5|86384.1|86334.1|22
1631506080000|2021-09-13 04:08:00|86386.6|86336.6|86389.4|86339.4|86389.9|86339.9|86386.3|86336.3|28
1631506090000|2021-09-13 04:08:10|86389.2|86339.2|86391|86341|86391.2|86341.2|86388.3|86338.3|23
1631506100000|2021-09-13 04:08:20|86390.9|86340.9|86390.5|86340.5|86391.6|86341.6|86390.5|86340.5|12
1631506110000|2021-09-13 04:08:30|86390.1|86340.1|86390.8|86340.8|86391|86341|86390.1|86340.1|20
1631506120000|2021-09-13 04:08:40|86390.5|86340.5|86389.9|86339.9|86391|86341|86389.9|86339.9|13
1631506130000|2021-09-13 04:08:50|86389.8|86339.8|86388.8|86338.8|86391.4|86341.4|86388.7|86338.7|23
1631506140000|2021-09-13 04:09:00|86388.7|86338.7|86388.4|86338.4|86389.2|86339.2|86388.2|86338.2|18
1631506150000|2021-09-13 04:09:10|86388.6|86338.6|86390.9|86340.9|86390.9|86340.9|86388.6|86338.6|17
1631506160000|2021-09-13 04:09:20|86390.7|86340.7|86390.7|86340.7|86391|86341|86390|86340|19
1631506170000|2021-09-13 04:09:30|86390.4|86340.4|86389.9|86339.9|86390.4|86340.4|86389.8|86339.8|12
1631506180000|2021-09-13 04:09:40|86390.1|86340.1|86390.1|86340.1|86391.4|86341.4|86390.1|86340.1|16
1631506190000|2021-09-13 04:09:50|86390.7|86340.7|86390.1|86340.1|86390.8|86340.8|86389.7|86339.7|11
1631506200000|2021-09-13 04:10:00|86390|86340|86389.6|86339.6|86391.2|86341.2|86389.3|86339.3|12
1631506210000|2021-09-13 04:10:10|86390.3|86340.3|86390.4|86340.4|86390.6|86340.6|86389.9|86339.9|15
1631506220000|2021-09-13 04:10:20|86390.5|86340.5|86388.9|86338.9|86390.6|86340.6|86388.9|86338.9|16
1631506230000|2021-09-13 04:10:30|86389.6|86339.6|86387.2|86337.2|86390.4|86340.4|86386.9|86336.9|22
1631506240000|2021-09-13 04:10:40|86387.1|86337.1|86387.2|86337.2|86387.9|86337.9|86387.1|86337.1|14
1631506250000|2021-09-13 04:10:50|86386.8|86336.8|86390.1|86340.1|86390.1|86340.1|86386.8|86336.8|19
1631506260000|2021-09-13 04:11:00|86390|86340|86390.6|86340.6|86390.6|86340.6|86390|86340|7
1631506270000|2021-09-13 04:11:10|86390.2|86340.2|86390.1|86340.1|86390.5|86340.5|86389.7|86339.7|19
1631506280000|2021-09-13 04:11:20|86390.5|86340.5|86390.7|86340.7|86390.9|86340.9|86390.2|86340.2|12
1631506290000|2021-09-13 04:11:30|86389.9|86339.9|86390.2|86340.2|86390.5|86340.5|86388.1|86338.1|21
1631506300000|2021-09-13 04:11:40|86390.4|86340.4|86390.2|86340.2|86391.3|86341.3|86388.9|86338.9|22
1631506310000|2021-09-13 04:11:50|86389.4|86339.4|86388.2|86338.2|86390.3|86340.3|86387.6|86337.6|22
1631506320000|2021-09-13 04:12:00|86388.5|86338.5|86388.4|86338.4|86388.7|86338.7|86387.7|86337.7|14
1631506330000|2021-09-13 04:12:10|86388.7|86338.7|86388.4|86338.4|86388.9|86338.9|86388.1|86338.1|13
1631506340000|2021-09-13 04:12:20|86388.7|86338.7|86388.1|86338.1|86389|86339|86386.9|86336.9|21
1631506350000|2021-09-13 04:12:30|86388.4|86338.4|86390.1|86340.1|86390.1|86340.1|86388.2|86338.2|16
1631506360000|2021-09-13 04:12:40|86389.9|86339.9|86388.7|86338.7|86389.9|86339.9|86388.7|86338.7|10
1631506370000|2021-09-13 04:12:50|86388.6|86338.6|86389.6|86339.6|86390|86340|86387.7|86337.7|20
1631506380000|2021-09-13 04:13:00|86389.5|86339.5|86390.1|86340.1|86390.5|86340.5|86389.3|86339.3|13
1631506390000|2021-09-13 04:13:10|86389.9|86339.9|86390.4|86340.4|86391.5|86341.5|86389.5|86339.5|14
1631506400000|2021-09-13 04:13:20|86390.3|86340.3|86390|86340|86390.3|86340.3|86389.5|86339.5|10
1631506410000|2021-09-13 04:13:30|86390.2|86340.2|86389.3|86339.3|86390.2|86340.2|86387.5|86337.5|17
1631506420000|2021-09-13 04:13:40|86389.1|86339.1|86385.3|86335.3|86389.1|86339.1|86385.2|86335.2|23
1631506430000|2021-09-13 04:13:50|86385.5|86335.5|86386.2|86336.2|86386.9|86336.9|86385.5|86335.5|13
1631506440000|2021-09-13 04:14:00|86386.1|86336.1|86384.2|86334.2|86387.1|86337.1|86383.8|86333.8|24
1631506450000|2021-09-13 04:14:10|86384.4|86334.4|86384.7|86334.7|86385.3|86335.3|86383|86333|11
1631506460000|2021-09-13 04:14:20|86385|86335|86384.6|86334.6|86385.2|86335.2|86384.5|86334.5|12
1631506470000|2021-09-13 04:14:30|86384.9|86334.9|86384.8|86334.8|86385.1|86335.1|86383.3|86333.3|12
1631506480000|2021-09-13 04:14:40|86384.9|86334.9|86384.6|86334.6|86385.4|86335.4|86384.2|86334.2|11
1631506490000|2021-09-13 04:14:50|86384.7|86334.7|86384|86334|86384.7|86334.7|86382.8|86332.8|15
1631506500000|2021-09-13 04:15:00|86384.5|86334.5|86383.7|86333.7|86384.5|86334.5|86382.6|86332.6|14
1631506510000|2021-09-13 04:15:10|86383.8|86333.8|86384.8|86334.8|86385.3|86335.3|86383.7|86333.7|12
1631506520000|2021-09-13 04:15:20|86384.6|86334.6|86384.5|86334.5|86385.3|86335.3|86384|86334|15
1631506530000|2021-09-13 04:15:30|86383.9|86333.9|86384.5|86334.5|86385.3|86335.3|86383.9|86333.9|17
1631506540000|2021-09-13 04:15:40|86384.6|86334.6|86384.5|86334.5|86385.2|86335.2|86382.2|86332.2|23
1631506550000|2021-09-13 04:15:50|86383.8|86333.8|86384.9|86334.9|86384.9|86334.9|86383.3|86333.3|10
1631506560000|2021-09-13 04:16:00|86384.6|86334.6|86383.8|86333.8|86384.8|86334.8|86383.4|86333.4|16
1631506570000|2021-09-13 04:16:10|86384|86334|86384.3|86334.3|86384.4|86334.4|86383.1|86333.1|9
1631506580000|2021-09-13 04:16:20|86383.8|86333.8|86384.3|86334.3|86384.5|86334.5|86383.4|86333.4|18
1631506590000|2021-09-13 04:16:30|86384.2|86334.2|86383.8|86333.8|86384.6|86334.6|86383.2|86333.2|19
1631506600000|2021-09-13 04:16:40|86384.9|86334.9|86384.7|86334.7|86385.3|86335.3|86383.9|86333.9|18
1631506610000|2021-09-13 04:16:50|86383.6|86333.6|86383.9|86333.9|86384.3|86334.3|86381.2|86331.2|19
1631506620000|2021-09-13 04:17:00|86384.1|86334.1|86386.4|86336.4|86386.4|86336.4|86384.1|86334.1|20
1631506630000|2021-09-13 04:17:10|86387|86337|86387.2|86337.2|86387.2|86337.2|86385.2|86335.2|12
1631506640000|2021-09-13 04:17:20|86386.8|86336.8|86385.8|86335.8|86386.8|86336.8|86382.8|86332.8|32
1631506650000|2021-09-13 04:17:30|86385.1|86335.1|86386|86336|86386|86336|86385|86335|6
1631506660000|2021-09-13 04:17:40|86382.6|86332.6|86386.7|86336.7|86386.7|86336.7|86382|86332|31
1631506670000|2021-09-13 04:17:50|86386.3|86336.3|86387.7|86337.7|86388|86338|86386.3|86336.3|20
1631506680000|2021-09-13 04:18:00|86388.3|86338.3|86387.2|86337.2|86388.3|86338.3|86387.2|86337.2|19
1631506690000|2021-09-13 04:18:10|86387.7|86337.7|86389.2|86339.2|86389.2|86339.2|86387.2|86337.2|21
1631506700000|2021-09-13 04:18:20|86389.3|86339.3|86389|86339|86389.7|86339.7|86386.4|86336.4|14
1631506710000|2021-09-13 04:18:30|86389.2|86339.2|86390.2|86340.2|86390.4|86340.4|86389.2|86339.2|18
1631506720000|2021-09-13 04:18:40|86390.3|86340.3|86390.1|86340.1|86390.3|86340.3|86388.9|86338.9|13
1631506730000|2021-09-13 04:18:50|86390.7|86340.7|86388.1|86338.1|86390.9|86340.9|86387.3|86337.3|10
1631506740000|2021-09-13 04:19:00|86388.6|86338.6|86388.8|86338.8|86390.5|86340.5|86387.4|86337.4|20
1631506750000|2021-09-13 04:19:10|86388.9|86338.9|86388.6|86338.6|86389.7|86339.7|86387.5|86337.5|12
1631506760000|2021-09-13 04:19:20|86388.9|86338.9|86386|86336|86389.7|86339.7|86384.3|86334.3|29
1631506770000|2021-09-13 04:19:30|86385.4|86335.4|86385.1|86335.1|86385.4|86335.4|86384.3|86334.3|15
1631506780000|2021-09-13 04:19:40|86384.9|86334.9|86394|86344|86394.6|86344.6|86384.7|86334.7|25
1631506790000|2021-09-13 04:19:50|86393.2|86343.2|86390.7|86340.7|86393.8|86343.8|86390.7|86340.7|13
1631506800000|2021-09-13 04:20:00|86393.4|86343.4|86389.9|86339.9|86393.6|86343.6|86389.8|86339.8|31
1631506810000|2021-09-13 04:20:10|86390.3|86340.3|86391.9|86341.9|86394.6|86344.6|86389.1|86339.1|38
1631506820000|2021-09-13 04:20:20|86391.8|86341.8|86390.7|86340.7|86394.5|86344.5|86390.2|86340.2|27
1631506830000|2021-09-13 04:20:30|86391.3|86341.3|86396.4|86346.4|86396.4|86346.4|86390.8|86340.8|17
1631506840000|2021-09-13 04:20:40|86396.5|86346.5|86396.9|86346.9|86398.5|86348.5|86395.7|86345.7|22
1631506850000|2021-09-13 04:20:50|86396.6|86346.6|86395.1|86345.1|86398.6|86348.6|86395.1|86345.1|26
1631506860000|2021-09-13 04:21:00|86395.2|86345.2|86392.8|86342.8|86395.2|86345.2|86392.5|86342.5|17
1631506870000|2021-09-13 04:21:10|86393.1|86343.1|86392|86342|86393.1|86343.1|86391.1|86341.1|25
1631506880000|2021-09-13 04:21:20|86391.1|86341.1|86391.4|86341.4|86392.1|86342.1|86390.7|86340.7|13
1631506890000|2021-09-13 04:21:30|86391|86341|86390.5|86340.5|86391.1|86341.1|86390|86340|15
1631506900000|2021-09-13 04:21:40|86390.3|86340.3|86391|86341|86391.1|86341.1|86390.1|86340.1|14
1631506910000|2021-09-13 04:21:50|86390.7|86340.7|86387|86337|86390.8|86340.8|86386.3|86336.3|17
1631506920000|2021-09-13 04:22:00|86386.6|86336.6|86387|86337|86387.8|86337.8|86386.3|86336.3|20
1631506930000|2021-09-13 04:22:10|86387.7|86337.7|86389|86339|86389.5|86339.5|86386.9|86336.9|21
1631506940000|2021-09-13 04:22:20|86389.3|86339.3|86390.2|86340.2|86390.6|86340.6|86389.1|86339.1|21
1631506950000|2021-09-13 04:22:30|86390.4|86340.4|86389.7|86339.7|86390.4|86340.4|86389.3|86339.3|11
1631506960000|2021-09-13 04:22:40|86389.3|86339.3|86390.9|86340.9|86391.2|86341.2|86389.3|86339.3|14
1631506970000|2021-09-13 04:22:50|86391.8|86341.8|86390.3|86340.3|86392.1|86342.1|86390.2|86340.2|11
1631506980000|2021-09-13 04:23:00|86390.8|86340.8|86390.1|86340.1|86390.8|86340.8|86389.5|86339.5|8
1631506990000|2021-09-13 04:23:10|86389.3|86339.3|86391|86341|86391|86341|86387.6|86337.6|20
1631507000000|2021-09-13 04:23:20|86390.7|86340.7|86391.7|86341.7|86391.8|86341.8|86390.4|86340.4|12
1631507010000|2021-09-13 04:23:30|86391.3|86341.3|86391|86341|86391.9|86341.9|86390.2|86340.2|17
1631507020000|2021-09-13 04:23:40|86390.3|86340.3|86393.6|86343.6|86393.6|86343.6|86390.3|86340.3|17
1631507030000|2021-09-13 04:23:50|86393.3|86343.3|86394.3|86344.3|86394.3|86344.3|86392.8|86342.8|13
1631507040000|2021-09-13 04:24:00|86394.5|86344.5|86394.1|86344.1|86394.5|86344.5|86392.3|86342.3|14
1631507050000|2021-09-13 04:24:10|86395.5|86345.5|86395.8|86345.8|86396.5|86346.5|86394.3|86344.3|13
1631507060000|2021-09-13 04:24:20|86397.6|86347.6|86395.4|86345.4|86397.6|86347.6|86395.4|86345.4|4
1631507070000|2021-09-13 04:24:30|86394.4|86344.4|86393.9|86343.9|86397|86347|86393.9|86343.9|11
1631507080000|2021-09-13 04:24:40|86394|86344|86394.4|86344.4|86394.7|86344.7|86393.2|86343.2|19
1631507090000|2021-09-13 04:24:50|86394.5|86344.5|86394.1|86344.1|86395.9|86345.9|86392.8|86342.8|19
1631507100000|2021-09-13 04:25:00|86394.3|86344.3|86394.9|86344.9|86395.5|86345.5|86393.4|86343.4|16
1631507110000|2021-09-13 04:25:10|86394.5|86344.5|86393|86343|86394.8|86344.8|86393|86343|17
1631507120000|2021-09-13 04:25:20|86392.6|86342.6|86394.6|86344.6|86395.4|86345.4|86392.2|86342.2|13
1631507130000|2021-09-13 04:25:30|86393.9|86343.9|86394.5|86344.5|86394.7|86344.7|86393.7|86343.7|8
1631507140000|2021-09-13 04:25:40|86394.6|86344.6|86394|86344|86394.8|86344.8|86393.5|86343.5|14
1631507150000|2021-09-13 04:25:50|86394.1|86344.1|86394.2|86344.2|86394.3|86344.3|86393.1|86343.1|15
1631507160000|2021-09-13 04:26:00|86394.1|86344.1|86394.4|86344.4|86395.1|86345.1|86393.7|86343.7|21
1631507170000|2021-09-13 04:26:10|86394.3|86344.3|86394.1|86344.1|86394.4|86344.4|86392.2|86342.2|19
1631507180000|2021-09-13 04:26:20|86393.8|86343.8|86392.9|86342.9|86393.8|86343.8|86392.9|86342.9|14
1631507190000|2021-09-13 04:26:30|86392.6|86342.6|86391.6|86341.6|86392.6|86342.6|86389.7|86339.7|19
1631507200000|2021-09-13 04:26:40|86391.4|86341.4|86392.6|86342.6|86392.6|86342.6|86390.7|86340.7|10
1631507210000|2021-09-13 04:26:50|86392.7|86342.7|86392.1|86342.1|86393.8|86343.8|86391.6|86341.6|16
1631507220000|2021-09-13 04:27:00|86391.7|86341.7|86392.7|86342.7|86392.7|86342.7|86391|86341|11
1631507230000|2021-09-13 04:27:10|86392.9|86342.9|86393|86343|86393.3|86343.3|86391.1|86341.1|17
1631507240000|2021-09-13 04:27:20|86392.9|86342.9|86393.6|86343.6|86394.4|86344.4|86392.8|86342.8|15
1631507250000|2021-09-13 04:27:30|86393.7|86343.7|86393.3|86343.3|86393.7|86343.7|86393|86343|12
1631507260000|2021-09-13 04:27:40|86393.6|86343.6|86393|86343|86393.8|86343.8|86392.5|86342.5|17
1631507270000|2021-09-13 04:27:50|86395.3|86345.3|86394.3|86344.3|86395.3|86345.3|86394|86344|11
1631507280000|2021-09-13 04:28:00|86394.4|86344.4|86391.3|86341.3|86394.5|86344.5|86391.3|86341.3|21
1631507290000|2021-09-13 04:28:10|86391.4|86341.4|86391.6|86341.6|86392.4|86342.4|86391|86341|26
1631507300000|2021-09-13 04:28:20|86391.7|86341.7|86392.7|86342.7|86392.7|86342.7|86391.7|86341.7|9
1631507310000|2021-09-13 04:28:30|86392.8|86342.8|86393.8|86343.8|86393.8|86343.8|86391.2|86341.2|21
1631507320000|2021-09-13 04:28:40|86394|86344|86405.5|86355.5|86406.6|86356.6|86394|86344|19
1631507330000|2021-09-13 04:28:50|86405.8|86355.8|86405.8|86355.8|86405.8|86355.8|86404|86354|29
1631507340000|2021-09-13 04:29:00|86406.1|86356.1|86404|86354|86406.1|86356.1|86404|86354|14
1631507350000|2021-09-13 04:29:10|86404.5|86354.5|86405.3|86355.3|86405.4|86355.4|86404.4|86354.4|9
1631507360000|2021-09-13 04:29:20|86405.6|86355.6|86405|86355|86405.6|86355.6|86403.2|86353.2|12
1631507370000|2021-09-13 04:29:30|86404.2|86354.2|86404.4|86354.4|86405.6|86355.6|86403.5|86353.5|23
1631507380000|2021-09-13 04:29:40|86404.3|86354.3|86404.3|86354.3|86404.7|86354.7|86404.1|86354.1|19
1631507390000|2021-09-13 04:29:50|86404.7|86354.7|86404.5|86354.5|86405.1|86355.1|86403.8|86353.8|16
1631507400000|2021-09-13 04:30:00|86404.4|86354.4|86406.2|86356.2|86406.5|86356.5|86404.4|86354.4|16
1631507410000|2021-09-13 04:30:10|86406.3|86356.3|86405.9|86355.9|86407.7|86357.7|86405.3|86355.3|39
1631507420000|2021-09-13 04:30:20|86405.6|86355.6|86406.3|86356.3|86407.3|86357.3|86405.5|86355.5|17
1631507430000|2021-09-13 04:30:30|86406.8|86356.8|86408.9|86358.9|86409.6|86359.6|86406.3|86356.3|31
1631507440000|2021-09-13 04:30:40|86409.2|86359.2|86409.4|86359.4|86410.6|86360.6|86408.9|86358.9|26
1631507450000|2021-09-13 04:30:50|86409.8|86359.8|86411|86361|86411|86361|86409.8|86359.8|29
1631507460000|2021-09-13 04:31:00|86411.5|86361.5|86411.6|86361.6|86411.8|86361.8|86411|86361|18
1631507470000|2021-09-13 04:31:10|86411.5|86361.5|86410.7|86360.7|86411.7|86361.7|86410|86360|26
1631507480000|2021-09-13 04:31:20|86410.6|86360.6|86409.4|86359.4|86410.6|86360.6|86408.9|86358.9|18
1631507490000|2021-09-13 04:31:30|86409.2|86359.2|86408.3|86358.3|86409.7|86359.7|86408|86358|22
1631507500000|2021-09-13 04:31:40|86408.4|86358.4|86408.4|86358.4|86408.6|86358.6|86408|86358|13
1631507510000|2021-09-13 04:31:50|86408.5|86358.5|86408.9|86358.9|86408.9|86358.9|86407.9|86357.9|11
1631507520000|2021-09-13 04:32:00|86408.6|86358.6|86408.2|86358.2|86409.9|86359.9|86408.2|86358.2|11
1631507530000|2021-09-13 04:32:10|86409.2|86359.2|86408.9|86358.9|86409.8|86359.8|86408|86358|11
1631507540000|2021-09-13 04:32:20|86408.7|86358.7|86410.1|86360.1|86410.1|86360.1|86408.7|86358.7|6
1631507550000|2021-09-13 04:32:30|86410|86360|86408.9|86358.9|86410.1|86360.1|86407.7|86357.7|11
1631507560000|2021-09-13 04:32:40|86408.7|86358.7|86408.7|86358.7|86408.7|86358.7|86408.7|86358.7|1
1631507570000|2021-09-13 04:32:50|86408.6|86358.6|86408.9|86358.9|86409.4|86359.4|86408.6|86358.6|9
1631507580000|2021-09-13 04:33:00|86408.5|86358.5|86410.3|86360.3|86410.4|86360.4|86408.5|86358.5|12
1631507590000|2021-09-13 04:33:10|86410.5|86360.5|86412.6|86362.6|86412.6|86362.6|86410.5|86360.5|14
1631507600000|2021-09-13 04:33:20|86411.8|86361.8|86411.8|86361.8|86413.2|86363.2|86411.5|86361.5|12
1631507610000|2021-09-13 04:33:30|86413|86363|86413|86363|86413.5|86363.5|86412.9|86362.9|11
1631507620000|2021-09-13 04:33:40|86412.6|86362.6|86411.6|86361.6|86413|86363|86411.3|86361.3|13
1631507630000|2021-09-13 04:33:50|86411.1|86361.1|86411.9|86361.9|86412.6|86362.6|86410.9|86360.9|25
1631507640000|2021-09-13 04:34:00|86412.4|86362.4|86413.9|86363.9|86414.9|86364.9|86412.4|86362.4|25
1631507650000|2021-09-13 04:34:10|86414.5|86364.5|86413.3|86363.3|86414.7|86364.7|86413|86363|20
1631507660000|2021-09-13 04:34:20|86413.2|86363.2|86413.2|86363.2|86413.5|86363.5|86412.9|86362.9|14
1631507670000|2021-09-13 04:34:30|86411.2|86361.2|86413.6|86363.6|86413.7|86363.7|86411.2|86361.2|14
1631507680000|2021-09-13 04:34:40|86413.7|86363.7|86414.2|86364.2|86414.6|86364.6|86413.3|86363.3|24
1631507690000|2021-09-13 04:34:50|86414.3|86364.3|86416|86366|86416.4|86366.4|86413.9|86363.9|19
1631507700000|2021-09-13 04:35:00|86416.2|86366.2|86414.5|86364.5|86416.2|86366.2|86413.7|86363.7|13
1631507710000|2021-09-13 04:35:10|86414.4|86364.4|86415.7|86365.7|86415.7|86365.7|86413.5|86363.5|15
1631507720000|2021-09-13 04:35:20|86415.5|86365.5|86415.3|86365.3|86415.7|86365.7|86414.4|86364.4|19
1631507730000|2021-09-13 04:35:30|86415.6|86365.6|86415.8|86365.8|86416.4|86366.4|86415.4|86365.4|7
1631507740000|2021-09-13 04:35:40|86415.6|86365.6|86415.3|86365.3|86416.7|86366.7|86415.1|86365.1|20
1631507750000|2021-09-13 04:35:50|86415.1|86365.1|86414.7|86364.7|86416.3|86366.3|86414.2|86364.2|22
1631507760000|2021-09-13 04:36:00|86414.3|86364.3|86413.2|86363.2|86414.4|86364.4|86412.4|86362.4|28
1631507770000|2021-09-13 04:36:10|86413.7|86363.7|86413.3|86363.3|86414.1|86364.1|86412.8|86362.8|23
1631507780000|2021-09-13 04:36:20|86413|86363|86413.7|86363.7|86414.1|86364.1|86412.8|86362.8|12
1631507790000|2021-09-13 04:36:30|86413.4|86363.4|86413.5|86363.5|86413.7|86363.7|86412.7|86362.7|16
1631507800000|2021-09-13 04:36:40|86413.4|86363.4|86414.2|86364.2|86415.6|86365.6|86413.4|86363.4|23
1631507810000|2021-09-13 04:36:50|86414.1|86364.1|86414.3|86364.3|86414.7|86364.7|86412.9|86362.9|24
1631507820000|2021-09-13 04:37:00|86414.1|86364.1|86416.1|86366.1|86416.6|86366.6|86414.1|86364.1|20
1631507830000|2021-09-13 04:37:10|86415.9|86365.9|86415.1|86365.1|86416.3|86366.3|86414.7|86364.7|13
1631507840000|2021-09-13 04:37:20|86415.5|86365.5|86415.4|86365.4|86415.6|86365.6|86414.1|86364.1|7
1631507850000|2021-09-13 04:37:30|86416.6|86366.6|86417.4|86367.4|86419.3|86369.3|86416.2|86366.2|33
1631507860000|2021-09-13 04:37:40|86417.5|86367.5|86417.8|86367.8|86418.3|86368.3|86417.3|86367.3|17
1631507870000|2021-09-13 04:37:50|86417.9|86367.9|86416.3|86366.3|86417.9|86367.9|86416.2|86366.2|13
1631507880000|2021-09-13 04:38:00|86416.1|86366.1|86416.5|86366.5|86418.3|86368.3|86416.1|86366.1|18
1631507890000|2021-09-13 04:38:10|86416.1|86366.1|86415.4|86365.4|86416.4|86366.4|86414.9|86364.9|12
1631507900000|2021-09-13 04:38:20|86415.6|86365.6|86415.9|86365.9|86416|86366|86414.9|86364.9|11
1631507910000|2021-09-13 04:38:30|86415.5|86365.5|86415|86365|86415.9|86365.9|86414.4|86364.4|6
1631507920000|2021-09-13 04:38:40|86415.8|86365.8|86416|86366|86416.3|86366.3|86415.7|86365.7|14
1631507930000|2021-09-13 04:38:50|86415.5|86365.5|86418.5|86368.5|86418.7|86368.7|86415.5|86365.5|19
1631507940000|2021-09-13 04:39:00|86418.8|86368.8|86416.7|86366.7|86418.8|86368.8|86416.2|86366.2|22
1631507950000|2021-09-13 04:39:10|86416.9|86366.9|86417.9|86367.9|86417.9|86367.9|86416.6|86366.6|11
1631507960000|2021-09-13 04:39:20|86417.8|86367.8|86417.9|86367.9|86417.9|86367.9|86414.1|86364.1|14
1631507970000|2021-09-13 04:39:30|86417.8|86367.8|86418.4|86368.4|86418.5|86368.5|86417.6|86367.6|16
1631507980000|2021-09-13 04:39:40|86418.6|86368.6|86417.3|86367.3|86418.9|86368.9|86417.1|86367.1|13
1631507990000|2021-09-13 04:39:50|86417.7|86367.7|86418.9|86368.9|86419.1|86369.1|86415.8|86365.8|18
1631508000000|2021-09-13 04:40:00|86419|86369|86417.5|86367.5|86419.1|86369.1|86417.1|86367.1|18
1631508010000|2021-09-13 04:40:10|86418|86368|86418.5|86368.5|86418.5|86368.5|86417.7|86367.7|9
1631508020000|2021-09-13 04:40:20|86418.3|86368.3|86417.6|86367.6|86418.8|86368.8|86417.1|86367.1|16
1631508030000|2021-09-13 04:40:30|86418.1|86368.1|86418.8|86368.8|86419.2|86369.2|86416.3|86366.3|18
1631508040000|2021-09-13 04:40:40|86418.7|86368.7|86416.8|86366.8|86419.4|86369.4|86416.6|86366.6|16
1631508050000|2021-09-13 04:40:50|86417|86367|86416.4|86366.4|86417|86367|86416|86366|11
1631508060000|2021-09-13 04:41:00|86417.9|86367.9|86418.6|86368.6|86419.2|86369.2|86417.6|86367.6|16
1631508070000|2021-09-13 04:41:10|86418.3|86368.3|86418.9|86368.9|86419.1|86369.1|86418.3|86368.3|13
1631508080000|2021-09-13 04:41:20|86419|86369|86419.4|86369.4|86419.5|86369.5|86418.1|86368.1|21
1631508090000|2021-09-13 04:41:30|86419.2|86369.2|86419.2|86369.2|86419.6|86369.6|86418.2|86368.2|17
1631508100000|2021-09-13 04:41:40|86419.8|86369.8|86419|86369|86420|86370|86418.7|86368.7|14
1631508110000|2021-09-13 04:41:50|86418.9|86368.9|86419.3|86369.3|86420|86370|86418.8|86368.8|12
1631508120000|2021-09-13 04:42:00|86419.8|86369.8|86419.1|86369.1|86420|86370|86419.1|86369.1|5
1631508130000|2021-09-13 04:42:10|86419.7|86369.7|86418.7|86368.7|86419.7|86369.7|86418.4|86368.4|18
1631508140000|2021-09-13 04:42:20|86418.6|86368.6|86417.7|86367.7|86418.7|86368.7|86416.1|86366.1|13
1631508150000|2021-09-13 04:42:30|86417.9|86367.9|86419.5|86369.5|86421.4|86371.4|86417.6|86367.6|27
1631508160000|2021-09-13 04:42:40|86420|86370|86419.3|86369.3|86420.4|86370.4|86419.2|86369.2|8
1631508170000|2021-09-13 04:42:50|86419.6|86369.6|86419.2|86369.2|86419.6|86369.6|86419.1|86369.1|6
1631508180000|2021-09-13 04:43:00|86419.5|86369.5|86419.3|86369.3|86419.9|86369.9|86418.5|86368.5|10
1631508190000|2021-09-13 04:43:10|86419.7|86369.7|86419.7|86369.7|86420.2|86370.2|86419.2|86369.2|12
1631508200000|2021-09-13 04:43:20|86419.8|86369.8|86419.8|86369.8|86420.3|86370.3|86418.4|86368.4|11
1631508210000|2021-09-13 04:43:30|86419.5|86369.5|86420.1|86370.1|86420.6|86370.6|86419.3|86369.3|13
1631508220000|2021-09-13 04:43:40|86420.2|86370.2|86418.9|86368.9|86420.2|86370.2|86418.5|86368.5|14
1631508230000|2021-09-13 04:43:50|86419|86369|86419.9|86369.9|86420.5|86370.5|86419|86369|15
1631508240000|2021-09-13 04:44:00|86420|86370|86420.3|86370.3|86420.3|86370.3|86418.2|86368.2|11
1631508250000|2021-09-13 04:44:10|86421.1|86371.1|86423.1|86373.1|86423.7|86373.7|86419.2|86369.2|30
1631508260000|2021-09-13 04:44:20|86422.4|86372.4|86420.7|86370.7|86423.1|86373.1|86419.5|86369.5|42
1631508270000|2021-09-13 04:44:30|86421.8|86371.8|86421.9|86371.9|86422.8|86372.8|86420.3|86370.3|30
1631508280000|2021-09-13 04:44:40|86422.9|86372.9|86423.4|86373.4|86423.7|86373.7|86420.4|86370.4|35
1631508290000|2021-09-13 04:44:50|86423.2|86373.2|86422.6|86372.6|86423.2|86373.2|86420.9|86370.9|19
1631508300000|2021-09-13 04:45:00|86423.2|86373.2|86421|86371|86423.2|86373.2|86420.9|86370.9|29
1631508310000|2021-09-13 04:45:10|86421.2|86371.2|86421.7|86371.7|86422.1|86372.1|86420.6|86370.6|31
1631508320000|2021-09-13 04:45:20|86421.6|86371.6|86422|86372|86422.3|86372.3|86421.6|86371.6|11
1631508330000|2021-09-13 04:45:30|86422.2|86372.2|86423.4|86373.4|86423.8|86373.8|86422|86372|22
1631508340000|2021-09-13 04:45:40|86423.5|86373.5|86424.7|86374.7|86425.7|86375.7|86423.3|86373.3|28
1631508350000|2021-09-13 04:45:50|86425.5|86375.5|86425.9|86375.9|86425.9|86375.9|86424.7|86374.7|21
1631508360000|2021-09-13 04:46:00|86426.2|86376.2|86435.3|86385.3|86437.1|86387.1|86426.2|86376.2|65
1631508370000|2021-09-13 04:46:10|86434.7|86384.7|86433.2|86383.2|86437.2|86387.2|86433.2|86383.2|42
1631508380000|2021-09-13 04:46:20|86433.6|86383.6|86431.9|86381.9|86433.6|86383.6|86430.9|86380.9|29
1631508390000|2021-09-13 04:46:30|86432.1|86382.1|86434.6|86384.6|86434.7|86384.7|86431.5|86381.5|33
1631508400000|2021-09-13 04:46:40|86434.5|86384.5|86454.5|86404.5|86454.5|86404.5|86433.4|86383.4|40
1631508410000|2021-09-13 04:46:50|86452.6|86402.6|86453.6|86403.6|86455.4|86405.4|86449.6|86399.6|45
1631508420000|2021-09-13 04:47:00|86453.7|86403.7|86455.2|86405.2|86455.2|86405.2|86452.3|86402.3|32
1631508430000|2021-09-13 04:47:10|86455.4|86405.4|86454|86404|86455.4|86405.4|86451.7|86401.7|29
1631508440000|2021-09-13 04:47:20|86454.1|86404.1|86452.4|86402.4|86454.9|86404.9|86450.6|86400.6|34
1631508450000|2021-09-13 04:47:30|86452|86402|86453.6|86403.6|86454|86404|86452|86402|21
1631508460000|2021-09-13 04:47:40|86453.7|86403.7|86452.3|86402.3|86454.3|86404.3|86450.9|86400.9|32
1631508470000|2021-09-13 04:47:50|86452.1|86402.1|86451.4|86401.4|86453.3|86403.3|86450.8|86400.8|17
1631508480000|2021-09-13 04:48:00|86451.2|86401.2|86454.3|86404.3|86454.5|86404.5|86450.9|86400.9|37
1631508490000|2021-09-13 04:48:10|86454.6|86404.6|86455.3|86405.3|86456.1|86406.1|86454.1|86404.1|20
1631508500000|2021-09-13 04:48:20|86454.4|86404.4|86454.6|86404.6|86456.4|86406.4|86453|86403|25
1631508510000|2021-09-13 04:48:30|86454.9|86404.9|86466.3|86416.3|86467.3|86417.3|86454.9|86404.9|43
1631508520000|2021-09-13 04:48:40|86466.6|86416.6|86467.1|86417.1|86467.4|86417.4|86465.4|86415.4|27
1631508530000|2021-09-13 04:48:50|86467.3|86417.3|86468.2|86418.2|86469.7|86419.7|86467.2|86417.2|29
1631508540000|2021-09-13 04:49:00|86468.9|86418.9|86468.7|86418.7|86470.9|86420.9|86468.2|86418.2|34
1631508550000|2021-09-13 04:49:10|86468.6|86418.6|86466.7|86416.7|86468.7|86418.7|86466.3|86416.3|29
1631508560000|2021-09-13 04:49:20|86466.5|86416.5|86467.8|86417.8|86468.1|86418.1|86466.3|86416.3|28
1631508570000|2021-09-13 04:49:30|86468|86418|86465.6|86415.6|86468.4|86418.4|86464.6|86414.6|24
1631508580000|2021-09-13 04:49:40|86465.5|86415.5|86465.8|86415.8|86465.9|86415.9|86465.2|86415.2|9
1631508590000|2021-09-13 04:49:50|86465.5|86415.5|86466.6|86416.6|86466.6|86416.6|86465.1|86415.1|21
1631508600000|2021-09-13 04:50:00|86466.1|86416.1|86464.5|86414.5|86466.1|86416.1|86463|86413|38
1631508610000|2021-09-13 04:50:10|86464.6|86414.6|86461.6|86411.6|86464.6|86414.6|86460.3|86410.3|26
1631508620000|2021-09-13 04:50:20|86461.4|86411.4|86463.6|86413.6|86464.5|86414.5|86461.4|86411.4|25
1631508630000|2021-09-13 04:50:30|86463.3|86413.3|86463.7|86413.7|86463.9|86413.9|86463.2|86413.2|11
1631508640000|2021-09-13 04:50:40|86463.9|86413.9|86463.5|86413.5|86464.3|86414.3|86463|86413|7
1631508650000|2021-09-13 04:50:50|86463.6|86413.6|86463.9|86413.9|86464.9|86414.9|86462.7|86412.7|22
1631508660000|2021-09-13 04:51:00|86464.1|86414.1|86464.3|86414.3|86465.4|86415.4|86463.5|86413.5|18
1631508670000|2021-09-13 04:51:10|86464.6|86414.6|86470.1|86420.1|86470.8|86420.8|86464.1|86414.1|23
1631508680000|2021-09-13 04:51:20|86469|86419|86468.2|86418.2|86471.1|86421.1|86468|86418|22
1631508690000|2021-09-13 04:51:30|86467.8|86417.8|86468.2|86418.2|86469.2|86419.2|86467.8|86417.8|17
1631508700000|2021-09-13 04:51:40|86468.3|86418.3|86465.6|86415.6|86468.6|86418.6|86465|86415|19
1631508710000|2021-09-13 04:51:50|86467.5|86417.5|86465.9|86415.9|86467.5|86417.5|86464.7|86414.7|24
1631508720000|2021-09-13 04:52:00|86466.6|86416.6|86466.1|86416.1|86466.6|86416.6|86465.3|86415.3|17
1631508730000|2021-09-13 04:52:10|86465.9|86415.9|86467.9|86417.9|86469.6|86419.6|86465.9|86415.9|22
1631508740000|2021-09-13 04:52:20|86469.6|86419.6|86469.5|86419.5|86469.6|86419.6|86467.6|86417.6|18
1631508750000|2021-09-13 04:52:30|86469.4|86419.4|86468.7|86418.7|86469.4|86419.4|86468|86418|24
1631508760000|2021-09-13 04:52:40|86468.9|86418.9|86469.1|86419.1|86470.2|86420.2|86468.8|86418.8|14
1631508770000|2021-09-13 04:52:50|86468.9|86418.9|86468.2|86418.2|86471.2|86421.2|86467.2|86417.2|30
1631508780000|2021-09-13 04:53:00|86468.8|86418.8|86471.7|86421.7|86471.7|86421.7|86468.6|86418.6|33
1631508790000|2021-09-13 04:53:10|86471.6|86421.6|86472.1|86422.1|86472.5|86422.5|86470.4|86420.4|27
1631508800000|2021-09-13 04:53:20|86472|86422|86470.6|86420.6|86472.1|86422.1|86469.5|86419.5|34
1631508810000|2021-09-13 04:53:30|86470.8|86420.8|86472.3|86422.3|86472.7|86422.7|86470|86420|28
1631508820000|2021-09-13 04:53:40|86472.4|86422.4|86472.3|86422.3|86473.4|86423.4|86470.9|86420.9|18
1631508830000|2021-09-13 04:53:50|86472.9|86422.9|86471.8|86421.8|86473.2|86423.2|86470.4|86420.4|21
1631508840000|2021-09-13 04:54:00|86472.2|86422.2|86473.2|86423.2|86474.8|86424.8|86471.3|86421.3|44
1631508850000|2021-09-13 04:54:10|86473.5|86423.5|86474|86424|86474.2|86424.2|86472.4|86422.4|26
1631508860000|2021-09-13 04:54:20|86474.2|86424.2|86473.1|86423.1|86475.1|86425.1|86472|86422|27
1631508870000|2021-09-13 04:54:30|86473|86423|86476.4|86426.4|86477.5|86427.5|86472.9|86422.9|30
1631508880000|2021-09-13 04:54:40|86476.9|86426.9|86473.3|86423.3|86476.9|86426.9|86472.8|86422.8|41
1631508890000|2021-09-13 04:54:50|86473.4|86423.4|86474.9|86424.9|86475.5|86425.5|86472|86422|29
1631508900000|2021-09-13 04:55:00|86474.7|86424.7|86473.9|86423.9|86475|86425|86473.2|86423.2|35
1631508910000|2021-09-13 04:55:10|86474|86424|86506.7|86456.7|86507.5|86457.5|86474|86424|50
1631508920000|2021-09-13 04:55:20|86504.1|86454.1|86498.5|86448.5|86505.2|86455.2|86495.8|86445.8|46
1631508930000|2021-09-13 04:55:30|86497.2|86447.2|86493.8|86443.8|86497.9|86447.9|86493.6|86443.6|39
1631508940000|2021-09-13 04:55:40|86493.7|86443.7|86498.1|86448.1|86498.8|86448.8|86493.7|86443.7|49
1631508950000|2021-09-13 04:55:50|86498.4|86448.4|86495.4|86445.4|86498.4|86448.4|86495.4|86445.4|36
1631508960000|2021-09-13 04:56:00|86495.6|86445.6|86499.1|86449.1|86499.7|86449.7|86495.2|86445.2|37
1631508970000|2021-09-13 04:56:10|86499.5|86449.5|86496.4|86446.4|86499.6|86449.6|86496.1|86446.1|35
1631508980000|2021-09-13 04:56:20|86496.5|86446.5|86496.7|86446.7|86496.8|86446.8|86495.9|86445.9|17
1631508990000|2021-09-13 04:56:30|86496.8|86446.8|86495.3|86445.3|86496.9|86446.9|86494.4|86444.4|29
1631509000000|2021-09-13 04:56:40|86495.8|86445.8|86498.3|86448.3|86498.8|86448.8|86495|86445|31
1631509010000|2021-09-13 04:56:50|86498.8|86448.8|86498.5|86448.5|86500.4|86450.4|86497.5|86447.5|27
1631509020000|2021-09-13 04:57:00|86497.9|86447.9|86492.8|86442.8|86499.1|86449.1|86492.8|86442.8|30
1631509030000|2021-09-13 04:57:10|86493.3|86443.3|86497.4|86447.4|86498|86448|86493.3|86443.3|35
1631509040000|2021-09-13 04:57:20|86497.8|86447.8|86499|86449|86499|86449|86495.5|86445.5|34
1631509050000|2021-09-13 04:57:30|86498.9|86448.9|86501|86451|86501.3|86451.3|86498|86448|33
1631509060000|2021-09-13 04:57:40|86501.5|86451.5|86499.1|86449.1|86502.2|86452.2|86499|86449|29
1631509070000|2021-09-13 04:57:50|86499.4|86449.4|86500.5|86450.5|86500.5|86450.5|86499|86449|25
1631509080000|2021-09-13 04:58:00|86500.3|86450.3|86501.2|86451.2|86502.4|86452.4|86500.3|86450.3|30
1631509090000|2021-09-13 04:58:10|86501.4|86451.4|86501.8|86451.8|86502.6|86452.6|86501.2|86451.2|30
1631509100000|2021-09-13 04:58:20|86502|86452|86498|86448|86502|86452|86497.8|86447.8|39
1631509110000|2021-09-13 04:58:30|86498.1|86448.1|86499.7|86449.7|86501.6|86451.6|86497.5|86447.5|43
1631509120000|2021-09-13 04:58:40|86499.9|86449.9|86497.1|86447.1|86499.9|86449.9|86496.4|86446.4|30
1631509130000|2021-09-13 04:58:50|86497.2|86447.2|86496.7|86446.7|86498.1|86448.1|86493.6|86443.6|38
1631509140000|2021-09-13 04:59:00|86496.1|86446.1|86495.3|86445.3|86497.5|86447.5|86494.7|86444.7|40
1631509150000|2021-09-13 04:59:10|86495.1|86445.1|86495|86445|86495.5|86445.5|86492.9|86442.9|25
1631509160000|2021-09-13 04:59:20|86495.3|86445.3|86494.5|86444.5|86495.3|86445.3|86493.7|86443.7|18
1631509170000|2021-09-13 04:59:30|86495.7|86445.7|86489.9|86439.9|86496|86446|86489.6|86439.6|33
1631509180000|2021-09-13 04:59:40|86490.2|86440.2|86491.3|86441.3|86492.2|86442.2|86490|86440|26
1631509190000|2021-09-13 04:59:50|86491.6|86441.6|86490.3|86440.3|86492.1|86442.1|86489.4|86439.4|46
1631509200000|2021-09-13 05:00:00|86489.8|86439.8|86488.7|86438.7|86493.2|86443.2|86487.6|86437.6|57
1631509210000|2021-09-13 05:00:10|86488.3|86438.3|86491|86441|86492.4|86442.4|86487.3|86437.3|39
1631509220000|2021-09-13 05:00:20|86491.3|86441.3|86493.9|86443.9|86496.5|86446.5|86490.9|86440.9|44
1631509230000|2021-09-13 05:00:30|86493.8|86443.8|86498.7|86448.7|86498.7|86448.7|86493.7|86443.7|44
1631509240000|2021-09-13 05:00:40|86499.1|86449.1|86501.6|86451.6|86502.6|86452.6|86498.9|86448.9|35
1631509250000|2021-09-13 05:00:50|86501.8|86451.8|86500.8|86450.8|86502.4|86452.4|86499.7|86449.7|50
1631509260000|2021-09-13 05:01:00|86500.9|86450.9|86502.5|86452.5|86503.2|86453.2|86500.4|86450.4|33
1631509270000|2021-09-13 05:01:10|86502.7|86452.7|86499.9|86449.9|86502.8|86452.8|86499.9|86449.9|34
1631509280000|2021-09-13 05:01:20|86499.5|86449.5|86500|86450|86500.7|86450.7|86499.3|86449.3|30
1631509290000|2021-09-13 05:01:30|86500.1|86450.1|86500.8|86450.8|86501.1|86451.1|86497.9|86447.9|45
1631509300000|2021-09-13 05:01:40|86500.4|86450.4|86504.3|86454.3|86505.5|86455.5|86500.2|86450.2|44
1631509310000|2021-09-13 05:01:50|86504.1|86454.1|86504.7|86454.7|86505.6|86455.6|86504|86454|38
1631509320000|2021-09-13 05:02:00|86504.9|86454.9|86504.8|86454.8|86505.5|86455.5|86503|86453|20
1631509330000|2021-09-13 05:02:10|86504.9|86454.9|86506.8|86456.8|86508.3|86458.3|86504.6|86454.6|36
1631509340000|2021-09-13 05:02:20|86506.7|86456.7|86510|86460|86510.8|86460.8|86506.2|86456.2|36
1631509350000|2021-09-13 05:02:30|86510.4|86460.4|86509.2|86459.2|86510.6|86460.6|86507.9|86457.9|35
1631509360000|2021-09-13 05:02:40|86509.1|86459.1|86509.2|86459.2|86510.3|86460.3|86508.4|86458.4|31
1631509370000|2021-09-13 05:02:50|86509.3|86459.3|86510.7|86460.7|86511.7|86461.7|86509.2|86459.2|50
1631509380000|2021-09-13 05:03:00|86510.5|86460.5|86510.1|86460.1|86511|86461|86509.5|86459.5|52
1631509390000|2021-09-13 05:03:10|86509.6|86459.6|86508.3|86458.3|86510.8|86460.8|86507.6|86457.6|53
1631509400000|2021-09-13 05:03:20|86508.2|86458.2|86511|86461|86512.8|86462.8|86508.1|86458.1|54
1631509410000|2021-09-13 05:03:30|86511.1|86461.1|86517.4|86467.4|86518.3|86468.3|86511|86461|60
1631509420000|2021-09-13 05:03:40|86517.7|86467.7|86512.9|86462.9|86517.7|86467.7|86512.4|86462.4|58
1631509430000|2021-09-13 05:03:50|86512.8|86462.8|86511.1|86461.1|86514.1|86464.1|86510.7|86460.7|24
1631509440000|2021-09-13 05:04:00|86511.3|86461.3|86509|86459|86514.4|86464.4|86507.7|86457.7|56
1631509450000|2021-09-13 05:04:10|86508.6|86458.6|86511.3|86461.3|86511.3|86461.3|86508.6|86458.6|34
1631509460000|2021-09-13 05:04:20|86513.7|86463.7|86512.2|86462.2|86515.9|86465.9|86510.5|86460.5|26
1631509470000|2021-09-13 05:04:30|86512.1|86462.1|86511.9|86461.9|86514|86464|86511.3|86461.3|32
1631509480000|2021-09-13 05:04:40|86511.7|86461.7|86513.9|86463.9|86513.9|86463.9|86511.5|86461.5|50
1631509490000|2021-09-13 05:04:50|86513.8|86463.8|86514.7|86464.7|86515.5|86465.5|86512.9|86462.9|52
1631509500000|2021-09-13 05:05:00|86514.6|86464.6|86514.5|86464.5|86515.1|86465.1|86513.6|86463.6|41
1631509510000|2021-09-13 05:05:10|86514.9|86464.9|86511|86461|86516.9|86466.9|86510|86460|71
1631509520000|2021-09-13 05:05:20|86511.3|86461.3|86512.1|86462.1|86512.3|86462.3|86508.8|86458.8|40
1631509530000|2021-09-13 05:05:30|86511.8|86461.8|86510.7|86460.7|86512.5|86462.5|86510.7|86460.7|28
1631509540000|2021-09-13 05:05:40|86509.6|86459.6|86511|86461|86513.3|86463.3|86509.6|86459.6|40
1631509550000|2021-09-13 05:05:50|86510.9|86460.9|86512.4|86462.4|86513.4|86463.4|86510.2|86460.2|30
1631509560000|2021-09-13 05:06:00|86511.9|86461.9|86511.2|86461.2|86511.9|86461.9|86510.3|86460.3|28
1631509570000|2021-09-13 05:06:10|86511|86461|86511.6|86461.6|86513.8|86463.8|86509.9|86459.9|45
1631509580000|2021-09-13 05:06:20|86511.9|86461.9|86511.8|86461.8|86512.3|86462.3|86511|86461|29
1631509590000|2021-09-13 05:06:30|86511.6|86461.6|86509|86459|86512.3|86462.3|86508.4|86458.4|47
1631509600000|2021-09-13 05:06:40|86509.1|86459.1|86511|86461|86511|86461|86508.4|86458.4|38
1631509610000|2021-09-13 05:06:50|86511.1|86461.1|86509.7|86459.7|86511.2|86461.2|86509.2|86459.2|50
1631509620000|2021-09-13 05:07:00|86509.6|86459.6|86510|86460|86511.6|86461.6|86509.3|86459.3|42
1631509630000|2021-09-13 05:07:10|86510.1|86460.1|86509.9|86459.9|86510.9|86460.9|86509.1|86459.1|40
1631509640000|2021-09-13 05:07:20|86510.1|86460.1|86510.7|86460.7|86511.4|86461.4|86508.9|86458.9|30
1631509650000|2021-09-13 05:07:30|86510.6|86460.6|86515.7|86465.7|86515.8|86465.8|86510.5|86460.5|48
1631509660000|2021-09-13 05:07:40|86515.9|86465.9|86515.8|86465.8|86516.3|86466.3|86514.8|86464.8|40
1631509670000|2021-09-13 05:07:50|86516|86466|86517.2|86467.2|86517.2|86467.2|86514.9|86464.9|50
1631509680000|2021-09-13 05:08:00|86516|86466|86522.9|86472.9|86528.1|86478.1|86515.6|86465.6|67
1631509690000|2021-09-13 05:08:10|86522.5|86472.5|86520.4|86470.4|86523.9|86473.9|86519.5|86469.5|42
1631509700000|2021-09-13 05:08:20|86520.8|86470.8|86520.4|86470.4|86523|86473|86519.5|86469.5|54
1631509710000|2021-09-13 05:08:30|86521.1|86471.1|86515.7|86465.7|86521.8|86471.8|86515.1|86465.1|59
1631509720000|2021-09-13 05:08:40|86515.4|86465.4|86515.1|86465.1|86517.6|86467.6|86514.1|86464.1|54
1631509730000|2021-09-13 05:08:50|86515.7|86465.7|86516.8|86466.8|86519.6|86469.6|86515.7|86465.7|49
1631509740000|2021-09-13 05:09:00|86516.6|86466.6|86516|86466|86517.2|86467.2|86515.5|86465.5|45
1631509750000|2021-09-13 05:09:10|86516.2|86466.2|86519.5|86469.5|86519.8|86469.8|86515.4|86465.4|43
1631509760000|2021-09-13 05:09:20|86519.1|86469.1|86517.9|86467.9|86519.2|86469.2|86517|86467|51
1631509770000|2021-09-13 05:09:30|86518.2|86468.2|86518.8|86468.8|86519.9|86469.9|86517.6|86467.6|40
1631509780000|2021-09-13 05:09:40|86518.6|86468.6|86518.9|86468.9|86519.6|86469.6|86517.8|86467.8|37
1631509790000|2021-09-13 05:09:50|86519.1|86469.1|86518.6|86468.6|86521.2|86471.2|86516.8|86466.8|46
1631509800000|2021-09-13 05:10:00|86518.4|86468.4|86519.3|86469.3|86521.4|86471.4|86517.3|86467.3|42
1631509810000|2021-09-13 05:10:10|86519.5|86469.5|86519.1|86469.1|86522|86472|86518|86468|43
1631509820000|2021-09-13 05:10:20|86519|86469|86520|86470|86520.4|86470.4|86518.4|86468.4|38
1631509830000|2021-09-13 05:10:30|86519.8|86469.8|86521.6|86471.6|86522.3|86472.3|86518.4|86468.4|48
1631509840000|2021-09-13 05:10:40|86521.3|86471.3|86521.6|86471.6|86523.1|86473.1|86520.4|86470.4|42
1631509850000|2021-09-13 05:10:50|86521.2|86471.2|86521.4|86471.4|86524.2|86474.2|86521.2|86471.2|50
1631509860000|2021-09-13 05:11:00|86521.3|86471.3|86519.8|86469.8|86525.3|86475.3|86519.8|86469.8|51
1631509870000|2021-09-13 05:11:10|86519.6|86469.6|86522.6|86472.6|86524.6|86474.6|86518.9|86468.9|48
1631509880000|2021-09-13 05:11:20|86522.7|86472.7|86519.4|86469.4|86525.5|86475.5|86518.7|86468.7|52
1631509890000|2021-09-13 05:11:30|86519.9|86469.9|86517.3|86467.3|86521.2|86471.2|86517.2|86467.2|68
1631509900000|2021-09-13 05:11:40|86517.7|86467.7|86517|86467|86518.2|86468.2|86516|86466|52
1631509910000|2021-09-13 05:11:50|86517.1|86467.1|86518.1|86468.1|86518.3|86468.3|86516.2|86466.2|51
1631509920000|2021-09-13 05:12:00|86517.7|86467.7|86516.9|86466.9|86518.1|86468.1|86516.3|86466.3|43
1631509930000|2021-09-13 05:12:10|86517|86467|86517.6|86467.6|86518.4|86468.4|86516.1|86466.1|45
1631509940000|2021-09-13 05:12:20|86517.8|86467.8|86517.3|86467.3|86518.5|86468.5|86516.3|86466.3|56
1631509950000|2021-09-13 05:12:30|86516.7|86466.7|86517|86467|86518.1|86468.1|86516.3|86466.3|49
1631509960000|2021-09-13 05:12:40|86517.3|86467.3|86517.7|86467.7|86517.9|86467.9|86516|86466|48
1631509970000|2021-09-13 05:12:50|86517.8|86467.8|86519.2|86469.2|86519.7|86469.7|86516.9|86466.9|43
1631509980000|2021-09-13 05:13:00|86519.3|86469.3|86519.7|86469.7|86521|86471|86518.5|86468.5|44
1631509990000|2021-09-13 05:13:10|86519.3|86469.3|86515.7|86465.7|86520.5|86470.5|86514.3|86464.3|48
1631510000000|2021-09-13 05:13:20|86514.9|86464.9|86520.6|86470.6|86521.7|86471.7|86514.9|86464.9|49
1631510010000|2021-09-13 05:13:30|86520.7|86470.7|86520.6|86470.6|86522.3|86472.3|86519.5|86469.5|48
1631510020000|2021-09-13 05:13:40|86520.9|86470.9|86517.4|86467.4|86521.7|86471.7|86517.4|86467.4|31
1631510030000|2021-09-13 05:13:50|86517.3|86467.3|86526.5|86476.5|86530.4|86480.4|86516.8|86466.8|49
1631510040000|2021-09-13 05:14:00|86526.8|86476.8|86525.8|86475.8|86527.3|86477.3|86523.5|86473.5|54
1631510050000|2021-09-13 05:14:10|86526|86476|86528.3|86478.3|86531|86481|86526|86476|57
1631510060000|2021-09-13 05:14:20|86528.1|86478.1|86528.7|86478.7|86529.7|86479.7|86528.1|86478.1|32
1631510070000|2021-09-13 05:14:30|86528.6|86478.6|86527.4|86477.4|86528.9|86478.9|86525.6|86475.6|61
1631510080000|2021-09-13 05:14:40|86526.8|86476.8|86527.4|86477.4|86528.5|86478.5|86525.6|86475.6|62
1631510090000|2021-09-13 05:14:50|86527.2|86477.2|86527.9|86477.9|86530.7|86480.7|86525.9|86475.9|63
1631510100000|2021-09-13 05:15:00|86527.6|86477.6|86525.7|86475.7|86528|86478|86525.1|86475.1|50
1631510110000|2021-09-13 05:15:10|86525.6|86475.6|86527|86477|86527|86477|86525.1|86475.1|34
1631510120000|2021-09-13 05:15:20|86526.7|86476.7|86523.5|86473.5|86527.5|86477.5|86521.6|86471.6|51
1631510130000|2021-09-13 05:15:30|86521.4|86471.4|86522|86472|86524|86474|86521.4|86471.4|43
1631510140000|2021-09-13 05:15:40|86521.6|86471.6|86522.1|86472.1|86523.2|86473.2|86519.8|86469.8|48
1631510150000|2021-09-13 05:15:50|86522.7|86472.7|86520.4|86470.4|86523.6|86473.6|86520.4|86470.4|40
1631510160000|2021-09-13 05:16:00|86520.5|86470.5|86527.2|86477.2|86527.2|86477.2|86520.5|86470.5|61
1631510170000|2021-09-13 05:16:10|86527.3|86477.3|86523.2|86473.2|86528.5|86478.5|86521.9|86471.9|53
1631510180000|2021-09-13 05:16:20|86525.9|86475.9|86525.7|86475.7|86527|86477|86523.4|86473.4|40
1631510190000|2021-09-13 05:16:30|86525.8|86475.8|86522.5|86472.5|86525.8|86475.8|86519.5|86469.5|53
1631510200000|2021-09-13 05:16:40|86522.6|86472.6|86523|86473|86524|86474|86521.7|86471.7|52
1631510210000|2021-09-13 05:16:50|86522.4|86472.4|86519.4|86469.4|86524.3|86474.3|86519|86469|57
1631510220000|2021-09-13 05:17:00|86519.7|86469.7|86520.9|86470.9|86522|86472|86518.7|86468.7|42
1631510230000|2021-09-13 05:17:10|86521|86471|86520.6|86470.6|86523.1|86473.1|86520.5|86470.5|41
1631510240000|2021-09-13 05:17:20|86520.7|86470.7|86525.8|86475.8|86525.8|86475.8|86520.5|86470.5|31
1631510250000|2021-09-13 05:17:30|86527.2|86477.2|86521.7|86471.7|86527.2|86477.2|86520.7|86470.7|48
1631510260000|2021-09-13 05:17:40|86520.9|86470.9|86523.8|86473.8|86525.3|86475.3|86520.9|86470.9|41
1631510270000|2021-09-13 05:17:50|86523.7|86473.7|86523.4|86473.4|86524.9|86474.9|86522.4|86472.4|38
1631510280000|2021-09-13 05:18:00|86522.1|86472.1|86519.3|86469.3|86522.1|86472.1|86518.8|86468.8|42
1631510290000|2021-09-13 05:18:10|86519.8|86469.8|86519.2|86469.2|86520.5|86470.5|86517.9|86467.9|35
1631510300000|2021-09-13 05:18:20|86519.1|86469.1|86520.1|86470.1|86520.1|86470.1|86516.3|86466.3|42
1631510310000|2021-09-13 05:18:30|86520|86470|86521.3|86471.3|86522.8|86472.8|86518.9|86468.9|46
1631510320000|2021-09-13 05:18:40|86522.2|86472.2|86521.4|86471.4|86522.2|86472.2|86519.4|86469.4|49
1631510330000|2021-09-13 05:18:50|86521.3|86471.3|86520.6|86470.6|86522|86472|86518.9|86468.9|45
1631510340000|2021-09-13 05:19:00|86521.3|86471.3|86519.3|86469.3|86521.7|86471.7|86516.9|86466.9|39
1631510350000|2021-09-13 05:19:10|86519.4|86469.4|86518.6|86468.6|86519.4|86469.4|86516.8|86466.8|52
1631510360000|2021-09-13 05:19:20|86518.7|86468.7|86518.4|86468.4|86520.4|86470.4|86517.7|86467.7|45
1631510370000|2021-09-13 05:19:30|86519|86469|86523.9|86473.9|86523.9|86473.9|86518.3|86468.3|48
1631510380000|2021-09-13 05:19:40|86523.5|86473.5|86522.3|86472.3|86524.1|86474.1|86520.8|86470.8|50
1631510390000|2021-09-13 05:19:50|86522.2|86472.2|86523.9|86473.9|86524.8|86474.8|86522.2|86472.2|37
1631510400000|2021-09-13 05:20:00|86523.5|86473.5|86524.9|86474.9|86524.9|86474.9|86523.1|86473.1|32
1631510410000|2021-09-13 05:20:10|86525|86475|86524.4|86474.4|86525.1|86475.1|86523.5|86473.5|36
1631510420000|2021-09-13 05:20:20|86525|86475|86524.3|86474.3|86530.7|86480.7|86523.9|86473.9|37
1631510430000|2021-09-13 05:20:30|86524.8|86474.8|86524|86474|86525.1|86475.1|86523.2|86473.2|31
1631510440000|2021-09-13 05:20:40|86523.9|86473.9|86526.1|86476.1|86527.7|86477.7|86523.9|86473.9|21
1631510450000|2021-09-13 05:20:50|86525.7|86475.7|86527.5|86477.5|86528.4|86478.4|86525.2|86475.2|39
1631510460000|2021-09-13 05:21:00|86527.4|86477.4|86527.2|86477.2|86528|86478|86526.1|86476.1|23
1631510470000|2021-09-13 05:21:10|86526.9|86476.9|86530.4|86480.4|86532.4|86482.4|86526.3|86476.3|47
1631510480000|2021-09-13 05:21:20|86530.6|86480.6|86531|86481|86532.1|86482.1|86529.6|86479.6|41
1631510490000|2021-09-13 05:21:30|86530.7|86480.7|86529.3|86479.3|86530.8|86480.8|86528.9|86478.9|31
1631510500000|2021-09-13 05:21:40|86529.6|86479.6|86529.6|86479.6|86532|86482|86529.2|86479.2|46
1631510510000|2021-09-13 05:21:50|86529.7|86479.7|86527.5|86477.5|86530.4|86480.4|86524.9|86474.9|61
1631510520000|2021-09-13 05:22:00|86528|86478|86527|86477|86529.4|86479.4|86525.9|86475.9|53
1631510530000|2021-09-13 05:22:10|86526.8|86476.8|86527.5|86477.5|86528.1|86478.1|86526.3|86476.3|18
1631510540000|2021-09-13 05:22:20|86528.1|86478.1|86526.8|86476.8|86529.7|86479.7|86526|86476|37
1631510550000|2021-09-13 05:22:30|86526.4|86476.4|86524.4|86474.4|86527.8|86477.8|86524.2|86474.2|30
1631510560000|2021-09-13 05:22:40|86524.1|86474.1|86527.6|86477.6|86528.5|86478.5|86523.9|86473.9|46
1631510570000|2021-09-13 05:22:50|86527.3|86477.3|86526.7|86476.7|86528.7|86478.7|86525.8|86475.8|41
1631510580000|2021-09-13 05:23:00|86526.6|86476.6|86527.6|86477.6|86528.2|86478.2|86526|86476|49
1631510590000|2021-09-13 05:23:10|86527.8|86477.8|86527.8|86477.8|86528.9|86478.9|86527|86477|40
1631510600000|2021-09-13 05:23:20|86527.5|86477.5|86527|86477|86528.3|86478.3|86526|86476|22
1631510610000|2021-09-13 05:23:30|86527.2|86477.2|86527|86477|86529.5|86479.5|86526.2|86476.2|18
1631510620000|2021-09-13 05:23:40|86526.4|86476.4|86527.6|86477.6|86528.1|86478.1|86525.1|86475.1|43
1631510630000|2021-09-13 05:23:50|86527.5|86477.5|86532.7|86482.7|86535.5|86485.5|86526.7|86476.7|51
1631510640000|2021-09-13 05:24:00|86532.8|86482.8|86534.6|86484.6|86535.6|86485.6|86532.4|86482.4|59
1631510650000|2021-09-13 05:24:10|86534.7|86484.7|86534.5|86484.5|86535.3|86485.3|86533.9|86483.9|30
1631510660000|2021-09-13 05:24:20|86534.6|86484.6|86537.5|86487.5|86538.1|86488.1|86534.4|86484.4|28
1631510670000|2021-09-13 05:24:30|86537.4|86487.4|86543.7|86493.7|86543.7|86493.7|86536.9|86486.9|50
1631510680000|2021-09-13 05:24:40|86543.4|86493.4|86543.1|86493.1|86544.2|86494.2|86542.2|86492.2|25
1631510690000|2021-09-13 05:24:50|86544.4|86494.4|86546.3|86496.3|86546.6|86496.6|86544.4|86494.4|24
1631510700000|2021-09-13 05:25:00|86545.8|86495.8|86546.6|86496.6|86547.6|86497.6|86545.3|86495.3|26
1631510710000|2021-09-13 05:25:10|86547.2|86497.2|86547.7|86497.7|86549.5|86499.5|86547.2|86497.2|37
1631510720000|2021-09-13 05:25:20|86547.6|86497.6|86549.7|86499.7|86551|86501|86547.4|86497.4|31
1631510730000|2021-09-13 05:25:30|86550.3|86500.3|86546.1|86496.1|86550.7|86500.7|86544.4|86494.4|33
1631510740000|2021-09-13 05:25:40|86546.2|86496.2|86550|86500|86550|86500|86546.2|86496.2|32
1631510750000|2021-09-13 05:25:50|86549.6|86499.6|86548.7|86498.7|86549.6|86499.6|86548.4|86498.4|29
1631510760000|2021-09-13 05:26:00|86547.7|86497.7|86546.2|86496.2|86550|86500|86546.2|86496.2|32
1631510770000|2021-09-13 05:26:10|86546.3|86496.3|86547.7|86497.7|86548.6|86498.6|86545.9|86495.9|26
1631510780000|2021-09-13 05:26:20|86548|86498|86548|86498|86548.7|86498.7|86546.6|86496.6|28
1631510790000|2021-09-13 05:26:30|86548.4|86498.4|86548.1|86498.1|86551.4|86501.4|86547|86497|34
1631510800000|2021-09-13 05:26:40|86548.2|86498.2|86549.1|86499.1|86549.4|86499.4|86547.7|86497.7|28
1631510810000|2021-09-13 05:26:50|86548.7|86498.7|86551.5|86501.5|86553.4|86503.4|86548.7|86498.7|30
1631510820000|2021-09-13 05:27:00|86551.9|86501.9|86553.9|86503.9|86554.4|86504.4|86551|86501|38
1631510830000|2021-09-13 05:27:10|86553.8|86503.8|86558.8|86508.8|86560.3|86510.3|86551.7|86501.7|46
1631510840000|2021-09-13 05:27:20|86559.3|86509.3|86560.2|86510.2|86560.9|86510.9|86557.9|86507.9|36
1631510850000|2021-09-13 05:27:30|86559.8|86509.8|86562.3|86512.3|86562.8|86512.8|86559.5|86509.5|43
1631510860000|2021-09-13 05:27:40|86562.2|86512.2|86562.8|86512.8|86564.3|86514.3|86561.9|86511.9|40
1631510870000|2021-09-13 05:27:50|86562.9|86512.9|86564.7|86514.7|86564.8|86514.8|86562.6|86512.6|43
1631510880000|2021-09-13 05:28:00|86564.8|86514.8|86564.2|86514.2|86565.7|86515.7|86562.9|86512.9|28
1631510890000|2021-09-13 05:28:10|86565.5|86515.5|86566|86516|86566|86516|86563.5|86513.5|39
1631510900000|2021-09-13 05:28:20|86565.8|86515.8|86564.5|86514.5|86566.6|86516.6|86564.3|86514.3|39
1631510910000|2021-09-13 05:28:30|86564.6|86514.6|86567.7|86517.7|86568.4|86518.4|86564.2|86514.2|40
1631510920000|2021-09-13 05:28:40|86567.2|86517.2|86567.4|86517.4|86569.1|86519.1|86567|86517|32
1631510930000|2021-09-13 05:28:50|86567.9|86517.9|86566.5|86516.5|86568.7|86518.7|86565.3|86515.3|38
1631510940000|2021-09-13 05:29:00|86566|86516|86565.6|86515.6|86568|86518|86565.3|86515.3|42
1631510950000|2021-09-13 05:29:10|86566|86516|86558.4|86508.4|86566|86516|86557.1|86507.1|55
1631510960000|2021-09-13 05:29:20|86558|86508|86558.7|86508.7|86559.9|86509.9|86558|86508|49
1631510970000|2021-09-13 05:29:30|86559.1|86509.1|86559.9|86509.9|86560|86510|86558.7|86508.7|41
1631510980000|2021-09-13 05:29:40|86559.2|86509.2|86557.3|86507.3|86559.4|86509.4|86555.8|86505.8|43
1631510990000|2021-09-13 05:29:50|86556.8|86506.8|86554.3|86504.3|86557.4|86507.4|86553.7|86503.7|31
1631511000000|2021-09-13 05:30:00|86554.2|86504.2|86550.7|86500.7|86555.6|86505.6|86550.7|86500.7|54
1631511010000|2021-09-13 05:30:10|86550.8|86500.8|86550.6|86500.6|86551.3|86501.3|86550.1|86500.1|37
1631511020000|2021-09-13 05:30:20|86550.7|86500.7|86557.8|86507.8|86558.3|86508.3|86550.4|86500.4|41
1631511030000|2021-09-13 05:30:30|86557.3|86507.3|86557.4|86507.4|86558.7|86508.7|86556.4|86506.4|44
1631511040000|2021-09-13 05:30:40|86556.9|86506.9|86557.9|86507.9|86558.7|86508.7|86556.6|86506.6|40
1631511050000|2021-09-13 05:30:50|86557.5|86507.5|86558.2|86508.2|86559.5|86509.5|86556.3|86506.3|31
1631511060000|2021-09-13 05:31:00|86558|86508|86558|86508|86558.8|86508.8|86557.7|86507.7|30
1631511070000|2021-09-13 05:31:10|86559.1|86509.1|86557.3|86507.3|86559.1|86509.1|86556.1|86506.1|31
1631511080000|2021-09-13 05:31:20|86556.5|86506.5|86547.2|86497.2|86556.7|86506.7|86546.9|86496.9|53
1631511090000|2021-09-13 05:31:30|86546.9|86496.9|86548.3|86498.3|86549.9|86499.9|86545.9|86495.9|50
1631511100000|2021-09-13 05:31:40|86548.4|86498.4|86549.7|86499.7|86549.7|86499.7|86547.6|86497.6|38
1631511110000|2021-09-13 05:31:50|86549.9|86499.9|86549.4|86499.4|86550.5|86500.5|86547.9|86497.9|43
1631511120000|2021-09-13 05:32:00|86549.3|86499.3|86549.7|86499.7|86550.2|86500.2|86546.3|86496.3|42
1631511130000|2021-09-13 05:32:10|86548.8|86498.8|86548.6|86498.6|86551.5|86501.5|86546.6|86496.6|45
1631511140000|2021-09-13 05:32:20|86547.3|86497.3|86547.9|86497.9|86549.6|86499.6|86546.8|86496.8|29
1631511150000|2021-09-13 05:32:30|86547.8|86497.8|86546.2|86496.2|86548.4|86498.4|86546.2|86496.2|38
1631511160000|2021-09-13 05:32:40|86546.6|86496.6|86551|86501|86551|86501|86546.1|86496.1|37
1631511170000|2021-09-13 05:32:50|86550.9|86500.9|86549.3|86499.3|86551.1|86501.1|86548.4|86498.4|34
1631511180000|2021-09-13 05:33:00|86549.2|86499.2|86548.5|86498.5|86550.1|86500.1|86548.1|86498.1|38
1631511190000|2021-09-13 05:33:10|86549|86499|86547.6|86497.6|86549.1|86499.1|86546.7|86496.7|21
1631511200000|2021-09-13 05:33:20|86547.7|86497.7|86551.7|86501.7|86551.7|86501.7|86547.7|86497.7|29
1631511210000|2021-09-13 05:33:30|86550.9|86500.9|86548.2|86498.2|86551.2|86501.2|86548.2|86498.2|32
1631511220000|2021-09-13 05:33:40|86548.1|86498.1|86550.7|86500.7|86550.8|86500.8|86544.9|86494.9|57
1631511230000|2021-09-13 05:33:50|86552.1|86502.1|86550.7|86500.7|86552.8|86502.8|86549.5|86499.5|49
1631511240000|2021-09-13 05:34:00|86550.5|86500.5|86551.9|86501.9|86552.1|86502.1|86549.7|86499.7|40
1631511250000|2021-09-13 05:34:10|86551.6|86501.6|86551.6|86501.6|86552.9|86502.9|86551.4|86501.4|21
1631511260000|2021-09-13 05:34:20|86551.3|86501.3|86551|86501|86555|86505|86549.8|86499.8|28
1631511270000|2021-09-13 05:34:30|86551.1|86501.1|86548|86498|86551.5|86501.5|86548|86498|28
1631511280000|2021-09-13 05:34:40|86548.3|86498.3|86550|86500|86550.9|86500.9|86548.3|86498.3|36
1631511290000|2021-09-13 05:34:50|86550.1|86500.1|86551.4|86501.4|86552.3|86502.3|86547.6|86497.6|38
1631511300000|2021-09-13 05:35:00|86550.7|86500.7|86550.8|86500.8|86553.4|86503.4|86549.9|86499.9|42
1631511310000|2021-09-13 05:35:10|86550.6|86500.6|86553.9|86503.9|86553.9|86503.9|86550.3|86500.3|32
1631511320000|2021-09-13 05:35:20|86553.5|86503.5|86553.1|86503.1|86555.6|86505.6|86552.7|86502.7|42
1631511330000|2021-09-13 05:35:30|86553.2|86503.2|86553|86503|86555.1|86505.1|86552.3|86502.3|52
1631511340000|2021-09-13 05:35:40|86552.5|86502.5|86553.7|86503.7|86555.1|86505.1|86550.5|86500.5|38
1631511350000|2021-09-13 05:35:50|86554|86504|86549.9|86499.9|86554.6|86504.6|86549.9|86499.9|30
1631511360000|2021-09-13 05:36:00|86549.7|86499.7|86552.1|86502.1|86552.9|86502.9|86547.8|86497.8|46
1631511370000|2021-09-13 05:36:10|86552|86502|86551.2|86501.2|86553.5|86503.5|86551|86501|36
1631511380000|2021-09-13 05:36:20|86550.9|86500.9|86549.4|86499.4|86551.2|86501.2|86546.1|86496.1|32
1631511390000|2021-09-13 05:36:30|86549.3|86499.3|86548.8|86498.8|86550.6|86500.6|86546.5|86496.5|33
1631511400000|2021-09-13 05:36:40|86547.5|86497.5|86549|86499|86550.3|86500.3|86546.4|86496.4|44
1631511410000|2021-09-13 05:36:50|86549.1|86499.1|86551.4|86501.4|86551.7|86501.7|86545.6|86495.6|37
1631511420000|2021-09-13 05:37:00|86550.8|86500.8|86547|86497|86550.8|86500.8|86546.9|86496.9|36
1631511430000|2021-09-13 05:37:10|86546.2|86496.2|86544.7|86494.7|86546.2|86496.2|86543.3|86493.3|40
1631511440000|2021-09-13 05:37:20|86544.4|86494.4|86541.6|86491.6|86544.7|86494.7|86541.4|86491.4|34
1631511450000|2021-09-13 05:37:30|86541.7|86491.7|86543.8|86493.8|86544.7|86494.7|86541.3|86491.3|41
1631511460000|2021-09-13 05:37:40|86544.2|86494.2|86545.3|86495.3|86546.2|86496.2|86541.9|86491.9|54
1631511470000|2021-09-13 05:37:50|86545.5|86495.5|86544.8|86494.8|86545.9|86495.9|86544.8|86494.8|28
1631511480000|2021-09-13 05:38:00|86544.2|86494.2|86544.2|86494.2|86547.2|86497.2|86543.3|86493.3|36
1631511490000|2021-09-13 05:38:10|86544.5|86494.5|86541.2|86491.2|86546.2|86496.2|86539.9|86489.9|28
1631511500000|2021-09-13 05:38:20|86540.9|86490.9|86542.1|86492.1|86545.2|86495.2|86540.9|86490.9|24
1631511510000|2021-09-13 05:38:30|86541.9|86491.9|86541.8|86491.8|86543|86493|86541.7|86491.7|14
1631511520000|2021-09-13 05:38:40|86541.6|86491.6|86543.6|86493.6|86544.8|86494.8|86541.2|86491.2|19
1631511530000|2021-09-13 05:38:50|86542.9|86492.9|86545.2|86495.2|86546.5|86496.5|86542.3|86492.3|45
1631511540000|2021-09-13 05:39:00|86545.1|86495.1|86544.1|86494.1|86546.2|86496.2|86542.2|86492.2|44
1631511550000|2021-09-13 05:39:10|86543.7|86493.7|86543.5|86493.5|86544.9|86494.9|86541.9|86491.9|26
1631511560000|2021-09-13 05:39:20|86543.3|86493.3|86547|86497|86547.8|86497.8|86542.5|86492.5|35
1631511570000|2021-09-13 05:39:30|86547.3|86497.3|86547.4|86497.4|86547.5|86497.5|86546.4|86496.4|29
1631511580000|2021-09-13 05:39:40|86546.7|86496.7|86546.6|86496.6|86547.2|86497.2|86545.7|86495.7|29
1631511590000|2021-09-13 05:39:50|86546.7|86496.7|86549|86499|86549.4|86499.4|86546|86496|28
1631511600000|2021-09-13 05:40:00|86547.7|86497.7|86545.9|86495.9|86549|86499|86545.7|86495.7|42
1631511610000|2021-09-13 05:40:10|86546.3|86496.3|86547.7|86497.7|86549|86499|86546|86496|23
1631511620000|2021-09-13 05:40:20|86547.5|86497.5|86547.1|86497.1|86548.4|86498.4|86545.7|86495.7|36
1631511630000|2021-09-13 05:40:30|86547.2|86497.2|86548.5|86498.5|86549.1|86499.1|86545.7|86495.7|22
1631511640000|2021-09-13 05:40:40|86547.3|86497.3|86550.1|86500.1|86551.8|86501.8|86545.2|86495.2|48
1631511650000|2021-09-13 05:40:50|86550.2|86500.2|86550.5|86500.5|86552|86502|86549.6|86499.6|36
1631511660000|2021-09-13 05:41:00|86550.9|86500.9|86548.2|86498.2|86551.5|86501.5|86547|86497|45
1631511670000|2021-09-13 05:41:10|86548.1|86498.1|86550.4|86500.4|86552.4|86502.4|86547.8|86497.8|46
1631511680000|2021-09-13 05:41:20|86550.3|86500.3|86551.3|86501.3|86553.4|86503.4|86550.1|86500.1|42
1631511690000|2021-09-13 05:41:30|86550.5|86500.5|86546.2|86496.2|86551.8|86501.8|86545.5|86495.5|53
1631511700000|2021-09-13 05:41:40|86545.3|86495.3|86543.9|86493.9|86545.3|86495.3|86543.1|86493.1|32
1631511710000|2021-09-13 05:41:50|86543.8|86493.8|86546.5|86496.5|86546.7|86496.7|86543.4|86493.4|34
1631511720000|2021-09-13 05:42:00|86546.4|86496.4|86545.5|86495.5|86546.5|86496.5|86545|86495|39
1631511730000|2021-09-13 05:42:10|86545.4|86495.4|86546.4|86496.4|86548.1|86498.1|86545.3|86495.3|25
1631511740000|2021-09-13 05:42:20|86546.5|86496.5|86549.1|86499.1|86549.3|86499.3|86545.7|86495.7|40
1631511750000|2021-09-13 05:42:30|86548.4|86498.4|86546.3|86496.3|86548.7|86498.7|86545.1|86495.1|22
1631511760000|2021-09-13 05:42:40|86546.5|86496.5|86545.6|86495.6|86547.8|86497.8|86543.4|86493.4|41
1631511770000|2021-09-13 05:42:50|86545.4|86495.4|86548|86498|86548.2|86498.2|86545.3|86495.3|49
1631511780000|2021-09-13 05:43:00|86547.6|86497.6|86547.6|86497.6|86548|86498|86547.3|86497.3|15
1631511790000|2021-09-13 05:43:10|86547.7|86497.7|86546.1|86496.1|86547.7|86497.7|86545.1|86495.1|34
1631511800000|2021-09-13 05:43:20|86546.3|86496.3|86544.9|86494.9|86546.3|86496.3|86544.5|86494.5|39
1631511810000|2021-09-13 05:43:30|86545.2|86495.2|86539.9|86489.9|86546.4|86496.4|86539.5|86489.5|61
1631511820000|2021-09-13 05:43:40|86540|86490|86540.3|86490.3|86542.6|86492.6|86539.8|86489.8|60
1631511830000|2021-09-13 05:43:50|86540|86490|86539.3|86489.3|86541.6|86491.6|86539.2|86489.2|36
1631511840000|2021-09-13 05:44:00|86539.4|86489.4|86541.6|86491.6|86544.1|86494.1|86539.2|86489.2|44
1631511850000|2021-09-13 05:44:10|86541.7|86491.7|86542.7|86492.7|86543.6|86493.6|86541.6|86491.6|28
1631511860000|2021-09-13 05:44:20|86542.8|86492.8|86540|86490|86545.2|86495.2|86539.1|86489.1|43
1631511870000|2021-09-13 05:44:30|86539.2|86489.2|86538.9|86488.9|86540.2|86490.2|86538.4|86488.4|40
1631511880000|2021-09-13 05:44:40|86538.6|86488.6|86542.2|86492.2|86542.4|86492.4|86538.3|86488.3|46
1631511890000|2021-09-13 05:44:50|86542.3|86492.3|86543|86493|86543.6|86493.6|86541.9|86491.9|28
1631511900000|2021-09-13 05:45:00|86542.8|86492.8|86542.3|86492.3|86543.2|86493.2|86541.1|86491.1|34
1631511910000|2021-09-13 05:45:10|86542.5|86492.5|86540|86490|86542.6|86492.6|86538.8|86488.8|45
1631511920000|2021-09-13 05:45:20|86539.4|86489.4|86540.8|86490.8|86542.3|86492.3|86538.8|86488.8|46
1631511930000|2021-09-13 05:45:30|86541.1|86491.1|86541|86491|86541.6|86491.6|86539.4|86489.4|35
1631511940000|2021-09-13 05:45:40|86540.8|86490.8|86540.1|86490.1|86541.3|86491.3|86538.6|86488.6|22
1631511950000|2021-09-13 05:45:50|86540|86490|86537.4|86487.4|86540.8|86490.8|86536.4|86486.4|40
1631511960000|2021-09-13 05:46:00|86537.2|86487.2|86538.5|86488.5|86540.4|86490.4|86536.8|86486.8|45
1631511970000|2021-09-13 05:46:10|86538.7|86488.7|86539.6|86489.6|86540.9|86490.9|86538|86488|48
1631511980000|2021-09-13 05:46:20|86540|86490|86534.7|86484.7|86541.2|86491.2|86534.7|86484.7|46
1631511990000|2021-09-13 05:46:30|86534.4|86484.4|86537.8|86487.8|86537.8|86487.8|86534.3|86484.3|27
1631512000000|2021-09-13 05:46:40|86537.5|86487.5|86536|86486|86537.5|86487.5|86536|86486|28
1631512010000|2021-09-13 05:46:50|86535.9|86485.9|86535.1|86485.1|86536.2|86486.2|86534.1|86484.1|35
1631512020000|2021-09-13 05:47:00|86538.4|86488.4|86536.5|86486.5|86538.4|86488.4|86533.7|86483.7|32
1631512030000|2021-09-13 05:47:10|86535.7|86485.7|86535.2|86485.2|86540|86490|86533.9|86483.9|44
1631512040000|2021-09-13 05:47:20|86534.8|86484.8|86531|86481|86534.8|86484.8|86530.3|86480.3|43
1631512050000|2021-09-13 05:47:30|86531.1|86481.1|86531.9|86481.9|86532.3|86482.3|86530.7|86480.7|25
1631512060000|2021-09-13 05:47:40|86532.3|86482.3|86530.8|86480.8|86532.3|86482.3|86528.3|86478.3|48
1631512070000|2021-09-13 05:47:50|86530.5|86480.5|86526.4|86476.4|86530.5|86480.5|86524.3|86474.3|56
1631512080000|2021-09-13 05:48:00|86526.5|86476.5|86532.7|86482.7|86533.3|86483.3|86526.5|86476.5|34
1631512090000|2021-09-13 05:48:10|86532.8|86482.8|86533.4|86483.4|86535.3|86485.3|86532.4|86482.4|40
1631512100000|2021-09-13 05:48:20|86533.5|86483.5|86533.8|86483.8|86534.8|86484.8|86533|86483|21
1631512110000|2021-09-13 05:48:30|86533.2|86483.2|86529|86479|86537.5|86487.5|86526.8|86476.8|52
1631512120000|2021-09-13 05:48:40|86528.9|86478.9|86536.2|86486.2|86536.5|86486.5|86526.3|86476.3|58
1631512130000|2021-09-13 05:48:50|86535.6|86485.6|86535.3|86485.3|86536.4|86486.4|86534.5|86484.5|40
1631512140000|2021-09-13 05:49:00|86534.5|86484.5|86534.1|86484.1|86535.9|86485.9|86533.7|86483.7|35
1631512150000|2021-09-13 05:49:10|86534|86484|86537.9|86487.9|86537.9|86487.9|86533.4|86483.4|36
1631512160000|2021-09-13 05:49:20|86538|86488|86539.9|86489.9|86540.8|86490.8|86534.9|86484.9|52
1631512170000|2021-09-13 05:49:30|86540.5|86490.5|86541.4|86491.4|86542.5|86492.5|86539.3|86489.3|33
1631512180000|2021-09-13 05:49:40|86541.3|86491.3|86540.4|86490.4|86541.6|86491.6|86540.2|86490.2|37
1631512190000|2021-09-13 05:49:50|86540.7|86490.7|86535.7|86485.7|86541.7|86491.7|86534.3|86484.3|29
1631512200000|2021-09-13 05:50:00|86534.9|86484.9|86533.2|86483.2|86535.2|86485.2|86532.7|86482.7|39
1631512210000|2021-09-13 05:50:10|86533.3|86483.3|86529.6|86479.6|86533.6|86483.6|86529.1|86479.1|44
1631512220000|2021-09-13 05:50:20|86529.1|86479.1|86530.3|86480.3|86530.8|86480.8|86529.1|86479.1|21
1631512230000|2021-09-13 05:50:30|86530.2|86480.2|86536.5|86486.5|86537.3|86487.3|86530.1|86480.1|34
1631512240000|2021-09-13 05:50:40|86536|86486|86529|86479|86536.1|86486.1|86528.5|86478.5|29
1631512250000|2021-09-13 05:50:50|86529.9|86479.9|86528.2|86478.2|86529.9|86479.9|86528.2|86478.2|14
1631512260000|2021-09-13 05:51:00|86528|86478|86529.5|86479.5|86530.1|86480.1|86528|86478|16
1631512270000|2021-09-13 05:51:10|86529.8|86479.8|86527.1|86477.1|86529.8|86479.8|86525.8|86475.8|29
1631512280000|2021-09-13 05:51:20|86525.7|86475.7|86526.5|86476.5|86526.7|86476.7|86525.5|86475.5|31
1631512290000|2021-09-13 05:51:30|86525.4|86475.4|86528|86478|86528.5|86478.5|86524.8|86474.8|26
1631512300000|2021-09-13 05:51:40|86528.1|86478.1|86525.9|86475.9|86528.1|86478.1|86523.7|86473.7|23
1631512310000|2021-09-13 05:51:50|86525.6|86475.6|86524.4|86474.4|86526.6|86476.6|86523.8|86473.8|37
1631512320000|2021-09-13 05:52:00|86524.5|86474.5|86522.8|86472.8|86526.2|86476.2|86522.4|86472.4|33
1631512330000|2021-09-13 05:52:10|86522.9|86472.9|86523.1|86473.1|86524.3|86474.3|86522.8|86472.8|24
1631512340000|2021-09-13 05:52:20|86523|86473|86523.7|86473.7|86523.9|86473.9|86523|86473|21
1631512350000|2021-09-13 05:52:30|86524|86474|86523.3|86473.3|86524|86474|86522.8|86472.8|15
1631512360000|2021-09-13 05:52:40|86523.5|86473.5|86526|86476|86526.2|86476.2|86522.8|86472.8|29
1631512370000|2021-09-13 05:52:50|86526.3|86476.3|86522.7|86472.7|86527.1|86477.1|86522.5|86472.5|43
1631512380000|2021-09-13 05:53:00|86523.4|86473.4|86523.6|86473.6|86524.4|86474.4|86522.6|86472.6|22
1631512390000|2021-09-13 05:53:10|86523.4|86473.4|86523.8|86473.8|86523.9|86473.9|86522.6|86472.6|30
1631512400000|2021-09-13 05:53:20|86524.1|86474.1|86524.9|86474.9|86525.4|86475.4|86524.1|86474.1|7
1631512410000|2021-09-13 05:53:30|86524.3|86474.3|86521|86471|86525|86475|86521|86471|31
1631512420000|2021-09-13 05:53:40|86520.9|86470.9|86520.8|86470.8|86521.5|86471.5|86520.6|86470.6|13
1631512430000|2021-09-13 05:53:50|86520.9|86470.9|86520.1|86470.1|86521.1|86471.1|86519.8|86469.8|14
1631512440000|2021-09-13 05:54:00|86520.3|86470.3|86521.9|86471.9|86522.4|86472.4|86520.3|86470.3|32
1631512450000|2021-09-13 05:54:10|86522.2|86472.2|86521.6|86471.6|86523.3|86473.3|86521.4|86471.4|33
1631512460000|2021-09-13 05:54:20|86518|86468|86516.9|86466.9|86520.8|86470.8|86516.7|86466.7|50
1631512470000|2021-09-13 05:54:30|86517|86467|86517.4|86467.4|86518.8|86468.8|86516.5|86466.5|29
1631512480000|2021-09-13 05:54:40|86517.1|86467.1|86518.9|86468.9|86519.1|86469.1|86516.7|86466.7|36
1631512490000|2021-09-13 05:54:50|86518.8|86468.8|86521.6|86471.6|86522.4|86472.4|86518.3|86468.3|33
1631512500000|2021-09-13 05:55:00|86522.1|86472.1|86508.7|86458.7|86522.1|86472.1|86507.8|86457.8|44
1631512510000|2021-09-13 05:55:10|86508.5|86458.5|86509.5|86459.5|86512.4|86462.4|86508.5|86458.5|23
1631512520000|2021-09-13 05:55:20|86509.6|86459.6|86511.3|86461.3|86511.5|86461.5|86509.6|86459.6|19
1631512530000|2021-09-13 05:55:30|86511.2|86461.2|86511.6|86461.6|86513.7|86463.7|86511.2|86461.2|34
1631512540000|2021-09-13 05:55:40|86511.7|86461.7|86515.7|86465.7|86515.7|86465.7|86511.4|86461.4|21
1631512550000|2021-09-13 05:55:50|86515.5|86465.5|86513.3|86463.3|86515.5|86465.5|86511.9|86461.9|48
1631512560000|2021-09-13 05:56:00|86513|86463|86512.8|86462.8|86514.5|86464.5|86512.4|86462.4|37
1631512570000|2021-09-13 05:56:10|86512.9|86462.9|86512.7|86462.7|86514.1|86464.1|86510.9|86460.9|41
1631512580000|2021-09-13 05:56:20|86512.8|86462.8|86510.9|86460.9|86515.4|86465.4|86509.8|86459.8|53
1631512590000|2021-09-13 05:56:30|86511.7|86461.7|86512|86462|86512|86462|86510.4|86460.4|44
1631512600000|2021-09-13 05:56:40|86512.1|86462.1|86513.4|86463.4|86514.4|86464.4|86511.7|86461.7|27
1631512610000|2021-09-13 05:56:50|86513.5|86463.5|86514.1|86464.1|86515.2|86465.2|86513.3|86463.3|51
1631512620000|2021-09-13 05:57:00|86513.9|86463.9|86514.1|86464.1|86514.5|86464.5|86513.8|86463.8|30
1631512630000|2021-09-13 05:57:10|86514.2|86464.2|86513.8|86463.8|86514.9|86464.9|86513.4|86463.4|42
1631512640000|2021-09-13 05:57:20|86513.7|86463.7|86512.4|86462.4|86513.7|86463.7|86511.6|86461.6|40
1631512650000|2021-09-13 05:57:30|86512.1|86462.1|86513.8|86463.8|86514.2|86464.2|86512.1|86462.1|34
1631512660000|2021-09-13 05:57:40|86514.7|86464.7|86514.3|86464.3|86516.2|86466.2|86513.8|86463.8|25
1631512670000|2021-09-13 05:57:50|86514.5|86464.5|86517.2|86467.2|86517.4|86467.4|86513.8|86463.8|37
1631512680000|2021-09-13 05:58:00|86517.1|86467.1|86520.3|86470.3|86521.3|86471.3|86517|86467|48
1631512690000|2021-09-13 05:58:10|86520.7|86470.7|86524.3|86474.3|86525.9|86475.9|86519.2|86469.2|52
1631512700000|2021-09-13 05:58:20|86524|86474|86524.3|86474.3|86525.1|86475.1|86524|86474|43
1631512710000|2021-09-13 05:58:30|86524.2|86474.2|86523.1|86473.1|86524.7|86474.7|86521.3|86471.3|23
1631512720000|2021-09-13 05:58:40|86523.7|86473.7|86524.1|86474.1|86526.1|86476.1|86523.7|86473.7|36
1631512730000|2021-09-13 05:58:50|86524|86474|86525|86475|86526.8|86476.8|86522.9|86472.9|37
1631512740000|2021-09-13 05:59:00|86524.2|86474.2|86510.2|86460.2|86524.3|86474.3|86509.2|86459.2|55
1631512750000|2021-09-13 05:59:10|86510.3|86460.3|86515.8|86465.8|86517.2|86467.2|86509.1|86459.1|38
1631512760000|2021-09-13 05:59:20|86515.9|86465.9|86523.1|86473.1|86524.5|86474.5|86515.9|86465.9|42
1631512770000|2021-09-13 05:59:30|86522.9|86472.9|86524|86474|86524.1|86474.1|86521.4|86471.4|43
1631512780000|2021-09-13 05:59:40|86524.1|86474.1|86526|86476|86526.5|86476.5|86523.8|86473.8|40
1631512790000|2021-09-13 05:59:50|86526.3|86476.3|86524.6|86474.6|86526.3|86476.3|86524.4|86474.4|32
1631512800000|2021-09-13 06:00:00|86524.4|86474.4|86522.2|86472.2|86529|86479|86521.3|86471.3|73
1631512810000|2021-09-13 06:00:10|86522.4|86472.4|86521.1|86471.1|86522.7|86472.7|86515.8|86465.8|58
1631512820000|2021-09-13 06:00:20|86521.5|86471.5|86525.3|86475.3|86527.2|86477.2|86521.5|86471.5|51
1631512830000|2021-09-13 06:00:30|86525.2|86475.2|86524.1|86474.1|86525.7|86475.7|86523.8|86473.8|37
1631512840000|2021-09-13 06:00:40|86524.3|86474.3|86526.8|86476.8|86528.2|86478.2|86523|86473|52
1631512850000|2021-09-13 06:00:50|86525.8|86475.8|86520.3|86470.3|86526.9|86476.9|86515.2|86465.2|58
1631512860000|2021-09-13 06:01:00|86520.6|86470.6|86518.3|86468.3|86521.2|86471.2|86516.2|86466.2|49
1631512870000|2021-09-13 06:01:10|86519.5|86469.5|86523.5|86473.5|86526.6|86476.6|86518.1|86468.1|61
1631512880000|2021-09-13 06:01:20|86523.3|86473.3|86518.5|86468.5|86523.8|86473.8|86513.9|86463.9|43
1631512890000|2021-09-13 06:01:30|86515.1|86465.1|86511.5|86461.5|86515.4|86465.4|86510.1|86460.1|36
1631512900000|2021-09-13 06:01:40|86511.4|86461.4|86510.6|86460.6|86511.8|86461.8|86509.3|86459.3|43
1631512910000|2021-09-13 06:01:50|86510.5|86460.5|86506.6|86456.6|86510.6|86460.6|86505.2|86455.2|52
1631512920000|2021-09-13 06:02:00|86506.5|86456.5|86506.1|86456.1|86508.5|86458.5|86505.1|86455.1|38
1631512930000|2021-09-13 06:02:10|86506.3|86456.3|86502.1|86452.1|86506.3|86456.3|86501.7|86451.7|47
1631512940000|2021-09-13 06:02:20|86501.6|86451.6|86499.6|86449.6|86503.3|86453.3|86498.4|86448.4|38
1631512950000|2021-09-13 06:02:30|86499.7|86449.7|86502.7|86452.7|86503.6|86453.6|86499.4|86449.4|40
1631512960000|2021-09-13 06:02:40|86502.6|86452.6|86499.3|86449.3|86502.6|86452.6|86499.3|86449.3|35
1631512970000|2021-09-13 06:02:50|86499.1|86449.1|86492.9|86442.9|86499.4|86456.7|86478.9|86441.1|45
1631512980000|2021-09-13 06:03:00|86493.1|86443.1|86498.5|86448.5|86498.5|86448.5|86493.1|86443.1|40
1631512990000|2021-09-13 06:03:10|86498.8|86448.8|86500.9|86450.9|86501.2|86451.2|86498.3|86448.3|49
1631513000000|2021-09-13 06:03:20|86500.8|86450.8|86498.1|86448.1|86500.9|86450.9|86498.1|86448.1|22
1631513010000|2021-09-13 06:03:30|86498.2|86448.2|86501.1|86451.1|86503.3|86453.3|86497.9|86447.9|39
1631513020000|2021-09-13 06:03:40|86501.2|86451.2|86501.3|86451.3|86503.1|86453.1|86500.3|86450.3|35
1631513030000|2021-09-13 06:03:50|86501|86451|86501.4|86451.4|86501.4|86451.4|86497.6|86447.6|36
1631513040000|2021-09-13 06:04:00|86501|86451|86499.9|86449.9|86501.5|86451.5|86498.9|86448.9|40
1631513050000|2021-09-13 06:04:10|86500.1|86450.1|86503.7|86453.7|86503.7|86453.7|86499.4|86449.4|30
1631513060000|2021-09-13 06:04:20|86502.3|86452.3|86505.6|86455.6|86505.9|86455.9|86502.1|86452.1|36
1631513070000|2021-09-13 06:04:30|86505.7|86455.7|86505.7|86455.7|86509.4|86459.4|86504.7|86454.7|42
1631513080000|2021-09-13 06:04:40|86504.4|86454.4|86505.9|86455.9|86506|86456|86504.2|86454.2|34
1631513090000|2021-09-13 06:04:50|86506|86456|86502.4|86452.4|86506.2|86456.2|86500.9|86450.9|45
1631513100000|2021-09-13 06:05:00|86502.5|86452.5|86495.3|86445.3|86505.2|86455.2|86495.3|86445.3|44
1631513110000|2021-09-13 06:05:10|86495.8|86445.8|86497.6|86447.6|86498.2|86448.2|86495.5|86445.5|37
1631513120000|2021-09-13 06:05:20|86497.7|86447.7|86497.6|86447.6|86497.7|86447.7|86495.5|86445.5|33
1631513130000|2021-09-13 06:05:30|86496.8|86446.8|86501.1|86451.1|86501.7|86451.7|86496.3|86446.3|43
1631513140000|2021-09-13 06:05:40|86501|86451|86503.9|86453.9|86505.4|86455.4|86501|86451|43
1631513150000|2021-09-13 06:05:50|86503.7|86453.7|86503|86453|86504.3|86454.3|86502.7|86452.7|34
1631513160000|2021-09-13 06:06:00|86502.9|86452.9|86508.1|86458.1|86508.4|86458.4|86502.9|86452.9|40
1631513170000|2021-09-13 06:06:10|86507.9|86457.9|86508.1|86458.1|86509.7|86459.7|86506.7|86456.7|35
1631513180000|2021-09-13 06:06:20|86508.2|86458.2|86516.8|86466.8|86519.6|86469.6|86507.3|86457.3|47
1631513190000|2021-09-13 06:06:30|86517|86467|86517.1|86467.1|86517.5|86467.5|86516.3|86466.3|28
1631513200000|2021-09-13 06:06:40|86517|86467|86504.7|86454.7|86518|86468.4|86493.4|86454.3|45
1631513210000|2021-09-13 06:06:50|86503.8|86453.8|86506.2|86456.2|86508.5|86458.5|86503.5|86453.5|43
1631513220000|2021-09-13 06:07:00|86506.8|86456.8|86505|86455|86508.8|86458.8|86504.6|86454.6|48
1631513230000|2021-09-13 06:07:10|86504.8|86454.8|86498.3|86448.3|86505.3|86455.3|86497.5|86447.5|54
1631513240000|2021-09-13 06:07:20|86498.4|86448.4|86497.3|86447.3|86499.5|86449.5|86496.9|86446.9|35
1631513250000|2021-09-13 06:07:30|86497.6|86447.6|86490.8|86440.8|86498.7|86448.7|86489.8|86439.8|52
1631513260000|2021-09-13 06:07:40|86490.6|86440.6|86492.8|86442.8|86495.6|86445.6|86489.5|86439.5|48
1631513270000|2021-09-13 06:07:50|86492.7|86442.7|86494|86444|86496.3|86446.3|86492.3|86442.3|41
1631513280000|2021-09-13 06:08:00|86494.3|86444.3|86495.9|86445.9|86498.8|86448.8|86492.2|86442.2|43
1631513290000|2021-09-13 06:08:10|86495.7|86445.7|86490.9|86440.9|86496.1|86446.1|86490.9|86440.9|43
1631513300000|2021-09-13 06:08:20|86490.7|86440.7|86489.6|86439.6|86491.8|86441.8|86486.7|86436.7|40
1631513310000|2021-09-13 06:08:30|86489.5|86439.5|86487.6|86437.6|86489.8|86439.8|86486.5|86436.5|35
1631513320000|2021-09-13 06:08:40|86486.5|86436.5|86488.2|86438.2|86489.1|86439.1|86486.5|86436.5|31
1631513330000|2021-09-13 06:08:50|86488.8|86438.8|86488.9|86438.9|86490.6|86440.6|86487.1|86437.1|36
1631513340000|2021-09-13 06:09:00|86489.7|86439.7|86488.8|86438.8|86490.9|86440.9|86488.4|86438.4|43
1631513350000|2021-09-13 06:09:10|86488.9|86438.9|86489.8|86439.8|86489.8|86439.8|86487.5|86437.5|29
1631513360000|2021-09-13 06:09:20|86489.6|86439.6|86485.4|86435.4|86490|86440|86485.2|86435.2|28
1631513370000|2021-09-13 06:09:30|86485.8|86435.8|86490.2|86440.2|86490.9|86440.9|86485.2|86435.2|51
1631513380000|2021-09-13 06:09:40|86490.9|86440.9|86501|86451|86503.4|86453.4|86490.7|86440.7|49
1631513390000|2021-09-13 06:09:50|86500.6|86450.6|86502|86452|86504.6|86454.6|86500.4|86450.4|44
1631513400000|2021-09-13 06:10:00|86501.6|86451.6|86507.9|86457.9|86508.3|86458.3|86500.5|86450.5|55
1631513410000|2021-09-13 06:10:10|86508|86458|86506.8|86456.8|86508.2|86458.2|86501.8|86451.8|56
1631513420000|2021-09-13 06:10:20|86507|86457|86508.2|86458.2|86508.5|86458.5|86506.2|86456.2|41
1631513430000|2021-09-13 06:10:30|86507.7|86457.7|86508.2|86458.2|86508.3|86458.3|86507.5|86457.5|29
1631513440000|2021-09-13 06:10:40|86508.3|86458.3|86507|86457|86509.1|86459.1|86506.9|86456.9|33
1631513450000|2021-09-13 06:10:50|86506.9|86456.9|86506.1|86456.1|86506.9|86456.9|86505.2|86455.2|45
1631513460000|2021-09-13 06:11:00|86505.5|86455.5|86494.3|86469.3|86507.9|86469.6|86494.3|86453.5|47
1631513470000|2021-09-13 06:11:10|86493|86468|86495.9|86445.9|86506.8|86469|86493|86445.9|53
1631513480000|2021-09-13 06:11:20|86496.9|86446.9|86503.3|86453.3|86505.1|86465|86479.1|86442.3|59
1631513490000|2021-09-13 06:11:30|86503.1|86453.1|86500.8|86450.8|86505.5|86455.5|86499.5|86449.5|48
1631513500000|2021-09-13 06:11:40|86500.5|86450.5|86500.2|86450.2|86502.1|86452.1|86500|86450|31
1631513510000|2021-09-13 06:11:50|86500.3|86450.3|86500.1|86450.1|86502|86452|86500.1|86450.1|31
1631513520000|2021-09-13 06:12:00|86500|86450|86500.6|86450.6|86501.4|86451.4|86500|86450|27
1631513530000|2021-09-13 06:12:10|86499.9|86449.9|86502|86452|86503.3|86453.3|86499.9|86449.9|27
1631513540000|2021-09-13 06:12:20|86501.9|86451.9|86502.1|86452.1|86502.1|86452.1|86501.3|86451.3|18
1631513550000|2021-09-13 06:12:30|86502|86452|86502.7|86452.7|86504.7|86454.7|86502|86452|26
1631513560000|2021-09-13 06:12:40|86502.5|86452.5|86499.7|86449.7|86503.3|86453.3|86499.3|86449.3|26
1631513570000|2021-09-13 06:12:50|86499.5|86449.5|86498.8|86448.8|86499.5|86459.4|86484.4|86444.1|41
1631513580000|2021-09-13 06:13:00|86498.3|86448.3|86503.8|86453.8|86503.8|86453.8|86498.3|86448.3|36
1631513590000|2021-09-13 06:13:10|86503.5|86453.5|86507|86457|86507|86457|86503.3|86453.3|33
1631513600000|2021-09-13 06:13:20|86506.8|86456.8|86512|86462|86513.3|86463.3|86505.3|86455.3|42
1631513610000|2021-09-13 06:13:30|86510.9|86460.9|86515.7|86465.7|86521.4|86471.4|86510.9|86460.9|66
1631513620000|2021-09-13 06:13:40|86515.3|86465.3|86516.6|86466.6|86517.8|86467.8|86514.7|86464.7|44
1631513630000|2021-09-13 06:13:50|86516.8|86466.8|86518.7|86468.7|86518.9|86468.9|86515.8|86465.8|33
1631513640000|2021-09-13 06:14:00|86518.5|86468.5|86520.3|86470.3|86521.7|86471.7|86518.2|86468.2|40
1631513650000|2021-09-13 06:14:10|86520.4|86470.4|86517.9|86467.9|86520.6|86470.6|86514.5|86464.5|44
1631513660000|2021-09-13 06:14:20|86518.5|86468.5|86517.6|86467.6|86518.5|86468.5|86516.9|86466.9|24
1631513670000|2021-09-13 06:14:30|86517.1|86467.1|86512.2|86462.2|86517.2|86467.2|86512.2|86462.2|28
1631513680000|2021-09-13 06:14:40|86514|86464|86513.4|86463.4|86514.7|86464.7|86512.5|86462.5|46
1631513690000|2021-09-13 06:14:50|86513.3|86463.3|86517.3|86467.3|86517.3|86467.3|86512.1|86462.1|48
1631513700000|2021-09-13 06:15:00|86516.3|86466.3|86512.7|86462.7|86516.7|86466.7|86512|86462|43
1631513710000|2021-09-13 06:15:10|86512.4|86462.4|86505.9|86455.9|86512.5|86462.5|86503.2|86453.2|56
1631513720000|2021-09-13 06:15:20|86506|86456|86505.5|86455.5|86508.1|86458.1|86505.3|86455.3|45
1631513730000|2021-09-13 06:15:30|86505.1|86455.1|86504.3|86454.3|86506|86456|86504.3|86454.3|28
1631513740000|2021-09-13 06:15:40|86504.4|86454.4|86505.4|86455.4|86510.3|86460.3|86504.1|86454.1|32
1631513750000|2021-09-13 06:15:50|86505.8|86455.8|86502.6|86452.6|86506|86456|86501|86451|45
1631513760000|2021-09-13 06:16:00|86501.8|86451.8|86514|86464|86514|86464|86501.8|86451.8|60
1631513770000|2021-09-13 06:16:10|86513.4|86463.4|86515.5|86465.5|86516.4|86466.4|86509.9|86459.9|50
1631513780000|2021-09-13 06:16:20|86515.6|86465.6|86513.7|86463.7|86515.6|86465.6|86512.8|86462.8|41
1631513790000|2021-09-13 06:16:30|86515.8|86465.8|86513.6|86463.6|86515.8|86465.8|86513.4|86463.4|47
1631513800000|2021-09-13 06:16:40|86513.5|86463.5|86523.7|86473.7|86527.6|86477.6|86513.5|86463.5|57
1631513810000|2021-09-13 06:16:50|86524.3|86474.3|86533.2|86483.2|86533.3|86483.3|86522.6|86472.6|64
1631513820000|2021-09-13 06:17:00|86533.6|86483.6|86532.7|86482.7|86535.6|86485.6|86530.3|86480.3|61
1631513830000|2021-09-13 06:17:10|86534|86484|86532|86482|86534|86484|86531.7|86481.7|38
1631513840000|2021-09-13 06:17:20|86532.1|86482.1|86537.1|86487.1|86537.5|86487.5|86532.1|86482.1|54
1631513850000|2021-09-13 06:17:30|86536.9|86486.9|86534.9|86484.9|86537|86487|86533|86483|36
1631513860000|2021-09-13 06:17:40|86534.7|86484.7|86524.6|86474.6|86534.7|86484.7|86522.8|86472.8|52
1631513870000|2021-09-13 06:17:50|86524.9|86474.9|86522.8|86472.8|86525.3|86475.3|86522.2|86472.2|52
1631513880000|2021-09-13 06:18:00|86523.2|86473.2|86527|86477|86527.2|86477.2|86522.1|86472.1|65
1631513890000|2021-09-13 06:18:10|86527.6|86477.6|86532.4|86482.4|86533.1|86495|86518.1|86477.6|45
1631513900000|2021-09-13 06:18:20|86531.8|86481.8|86530|86480|86532.9|86482.9|86529.1|86479.1|50
1631513910000|2021-09-13 06:18:30|86530.4|86480.4|86532.9|86482.9|86533.1|86483.1|86529.9|86479.9|45
1631513920000|2021-09-13 06:18:40|86532.2|86482.2|86536.1|86486.1|86536.7|86486.7|86530.5|86480.5|46
1631513930000|2021-09-13 06:18:50|86535.8|86485.8|86537.7|86487.7|86538.4|86488.4|86534.2|86484.2|51
1631513940000|2021-09-13 06:19:00|86537.3|86487.3|86538.5|86488.5|86538.6|86488.6|86534.5|86484.5|36
1631513950000|2021-09-13 06:19:10|86538.3|86488.3|86535.3|86485.3|86539|86489|86534|86484|41
1631513960000|2021-09-13 06:19:20|86536.4|86486.4|86535.8|86485.8|86539|86489|86534.6|86484.6|42
1631513970000|2021-09-13 06:19:30|86535.5|86485.5|86534|86484|86535.8|86494.7|86519.7|86479.6|53
1631513980000|2021-09-13 06:19:40|86532.1|86482.1|86531.3|86481.3|86533.2|86483.2|86529.2|86479.2|50
1631513990000|2021-09-13 06:19:50|86531.7|86481.7|86534.2|86484.2|86536.2|86486.2|86528.2|86478.2|51
1631514000000|2021-09-13 06:20:00|86534.4|86484.4|86534|86484|86535.8|86485.8|86533.1|86483.1|46
1631514010000|2021-09-13 06:20:10|86532.5|86482.5|86534.2|86484.2|86534.9|86484.9|86531.5|86481.5|49
1631514020000|2021-09-13 06:20:20|86534.3|86484.3|86542.8|86492.8|86543.5|86493.5|86534.1|86484.1|46
1631514030000|2021-09-13 06:20:30|86542.7|86492.7|86547.7|86497.7|86549|86499|86541.2|86491.2|50
1631514040000|2021-09-13 06:20:40|86547|86497|86547.3|86497.3|86551.5|86501.5|86546.4|86496.4|49
1631514050000|2021-09-13 06:20:50|86547.2|86497.2|86548.6|86498.6|86548.6|86498.6|86546.1|86496.1|46
1631514060000|2021-09-13 06:21:00|86547.3|86497.3|86548.7|86498.7|86548.7|86498.7|86546.6|86496.6|32
1631514070000|2021-09-13 06:21:10|86548.6|86498.6|86547.3|86497.3|86548.9|86498.9|86546.7|86496.7|24
1631514080000|2021-09-13 06:21:20|86547.4|86497.4|86547.6|86497.6|86551.9|86501.9|86546.8|86496.8|58
1631514090000|2021-09-13 06:21:30|86547.5|86497.5|86551.4|86501.4|86552.6|86502.6|86547.4|86497.4|35
1631514100000|2021-09-13 06:21:40|86551.7|86501.7|86550.5|86500.5|86552.8|86502.8|86549.9|86499.9|26
1631514110000|2021-09-13 06:21:50|86550.7|86500.7|86539.7|86489.7|86550.7|86500.7|86537.3|86487.3|55
1631514120000|2021-09-13 06:22:00|86539.8|86489.8|86540.1|86490.1|86541|86491|86538.7|86488.7|45
1631514130000|2021-09-13 06:22:10|86540.2|86490.2|86540.2|86490.2|86540.6|86490.6|86538.6|86488.6|40
1631514140000|2021-09-13 06:22:20|86539.3|86489.3|86540.5|86490.5|86540.5|86490.5|86538.8|86488.8|33
1631514150000|2021-09-13 06:22:30|86540.4|86490.4|86541.1|86491.1|86544.9|86494.9|86538.9|86488.9|61
1631514160000|2021-09-13 06:22:40|86541.8|86491.8|86541.9|86491.9|86542.7|86492.7|86540.5|86490.5|50
1631514170000|2021-09-13 06:22:50|86541.8|86491.8|86544.6|86494.6|86548.6|86498.6|86541.6|86491.6|52
1631514180000|2021-09-13 06:23:00|86544.3|86494.3|86544.1|86494.1|86545.9|86495.9|86542.8|86492.8|48
1631514190000|2021-09-13 06:23:10|86544.2|86494.2|86537.5|86487.5|86544.2|86494.2|86536.4|86486.4|40
1631514200000|2021-09-13 06:23:20|86537.7|86487.7|86537.5|86487.5|86538|86488|86536.4|86486.4|24
1631514210000|2021-09-13 06:23:30|86537.4|86487.4|86537.2|86487.2|86537.8|86487.8|86536.5|86486.5|31
1631514220000|2021-09-13 06:23:40|86537.1|86487.1|86533|86483|86537.2|86487.2|86533|86483|36
1631514230000|2021-09-13 06:23:50|86532.9|86482.9|86534.5|86484.5|86534.5|86484.5|86532.4|86482.4|36
1631514240000|2021-09-13 06:24:00|86535|86485|86533|86483|86535|86485|86532.4|86482.4|33
1631514250000|2021-09-13 06:24:10|86533.1|86483.1|86534|86484|86534.7|86484.7|86533.1|86483.1|34
1631514260000|2021-09-13 06:24:20|86533.9|86483.9|86536.8|86486.8|86536.8|86486.8|86533.4|86483.4|28
1631514270000|2021-09-13 06:24:30|86537.3|86487.3|86541|86491|86541.5|86491.5|86535.7|86485.7|58
1631514280000|2021-09-13 06:24:40|86541.1|86491.1|86543.8|86493.8|86543.9|86493.9|86540.3|86490.3|51
1631514290000|2021-09-13 06:24:50|86544.2|86494.2|86548.4|86498.4|86548.5|86498.5|86544.2|86494.2|47
1631514300000|2021-09-13 06:25:00|86548.2|86498.2|86533|86508|86548.9|86511|86533|86493.5|53
1631514310000|2021-09-13 06:25:10|86533.1|86508.1|86551.8|86501.8|86552.1|86513.8|86533.1|86496.8|42
1631514320000|2021-09-13 06:25:20|86551.7|86501.7|86549.5|86499.5|86551.9|86501.9|86546.8|86496.8|57
1631514330000|2021-09-13 06:25:30|86549.7|86499.7|86552.6|86502.6|86553.2|86515.9|86540.5|86498.1|55
1631514340000|2021-09-13 06:25:40|86553.5|86503.5|86554.6|86504.6|86558.2|86516.3|86541.3|86503.1|44
1631514350000|2021-09-13 06:25:50|86554.5|86504.5|86554.1|86504.1|86555.1|86505.1|86553|86503|38
1631514360000|2021-09-13 06:26:00|86554.2|86504.2|86554.4|86504.4|86554.8|86504.8|86551.4|86501.4|51
1631514370000|2021-09-13 06:26:10|86554.7|86504.7|86562.4|86512.4|86562.9|86524|86549|86503.8|60
1631514380000|2021-09-13 06:26:20|86562.1|86512.1|86563.8|86513.8|86564.4|86522.7|86546.9|86507|53
1631514390000|2021-09-13 06:26:30|86563.9|86513.9|86561|86511|86563.9|86513.9|86560.4|86510.4|40
1631514400000|2021-09-13 06:26:40|86560.8|86510.8|86535.7|86510.7|86561.5|86511.5|86535.6|86499.4|62
1631514410000|2021-09-13 06:26:50|86536.1|86511.1|86561|86511|86562.4|86525.3|86535.4|86510.4|58
1631514420000|2021-09-13 06:27:00|86561.6|86511.6|86559.5|86509.5|86562.4|86523.1|86545.9|86508.4|54
1631514430000|2021-09-13 06:27:10|86559.7|86509.7|86556.3|86506.3|86559.9|86509.9|86555.8|86505.8|43
1631514440000|2021-09-13 06:27:20|86555.8|86505.8|86563.7|86513.7|86564.2|86514.2|86555.8|86505.8|56
1631514450000|2021-09-13 06:27:30|86563.9|86513.9|86558.8|86508.8|86564.8|86514.8|86558.8|86508.8|41
1631514460000|2021-09-13 06:27:40|86558.3|86508.3|86553.7|86503.7|86558.9|86518.6|86543.6|86502|48
1631514470000|2021-09-13 06:27:50|86553.8|86503.8|86556.6|86506.6|86561|86511|86553.6|86503.6|59
1631514480000|2021-09-13 06:28:00|86556.3|86506.3|86565.7|86515.7|86565.9|86515.9|86556.3|86506.3|66
1631514490000|2021-09-13 06:28:10|86565.9|86515.9|86567.6|86517.6|86569.2|86519.2|86563.9|86513.9|65
1631514500000|2021-09-13 06:28:20|86567.7|86517.7|86561.6|86511.6|86568.5|86518.5|86558.7|86508.7|67
1631514510000|2021-09-13 06:28:30|86561.7|86511.7|86562.5|86512.5|86563.1|86513.1|86560.1|86510.1|52
1631514520000|2021-09-13 06:28:40|86562.6|86512.6|86565.2|86515.2|86566.5|86516.5|86562.5|86512.5|50
1631514530000|2021-09-13 06:28:50|86565.9|86515.9|86559.6|86509.6|86566|86516|86559.3|86509.3|34
1631514540000|2021-09-13 06:29:00|86559.9|86509.9|86546.8|86496.8|86560|86510|86546.8|86496.8|58
1631514550000|2021-09-13 06:29:10|86546.7|86496.7|86546.4|86496.4|86547.9|86497.9|86546.2|86496.2|43
1631514560000|2021-09-13 06:29:20|86547.5|86497.5|86543.1|86493.1|86547.5|86497.5|86542.8|86492.8|35
1631514570000|2021-09-13 06:29:30|86542.9|86492.9|86543.3|86493.3|86545|86495|86542.5|86492.5|46
1631514580000|2021-09-13 06:29:40|86542.1|86492.1|86542.7|86492.7|86543.1|86493.1|86540.8|86490.8|49
1631514590000|2021-09-13 06:29:50|86542.1|86492.1|86538.5|86488.5|86542.1|86492.1|86537.5|86487.5|48
1631514600000|2021-09-13 06:30:00|86538.8|86488.8|86542.3|86492.3|86542.3|86492.3|86537.4|86487.4|51
1631514610000|2021-09-13 06:30:10|86542.8|86492.8|86546.1|86496.1|86546.1|86496.1|86542|86492|59
1631514620000|2021-09-13 06:30:20|86546.3|86496.3|86547.5|86497.5|86547.8|86497.8|86546.1|86496.1|31
1631514630000|2021-09-13 06:30:30|86547.7|86497.7|86554.3|86504.3|86555.1|86512.6|86537.3|86497.4|47
1631514640000|2021-09-13 06:30:40|86554.4|86504.4|86540.3|86490.3|86555.3|86505.3|86540.3|86490.3|58
1631514650000|2021-09-13 06:30:50|86541.2|86491.2|86539.6|86489.6|86541.2|86491.2|86538|86488|49
1631514660000|2021-09-13 06:31:00|86539.4|86489.4|86532.7|86482.7|86539.7|86489.7|86530.5|86480.5|48
1631514670000|2021-09-13 06:31:10|86532.6|86482.6|86534.9|86484.9|86535.9|86485.9|86531.6|86481.6|62
1631514680000|2021-09-13 06:31:20|86535.4|86485.4|86538.3|86488.3|86538.9|86488.9|86533.7|86483.7|55
1631514690000|2021-09-13 06:31:30|86538.5|86488.5|86550.7|86500.7|86550.9|86500.9|86538.3|86488.3|53
1631514700000|2021-09-13 06:31:40|86549.9|86499.9|86549.6|86499.6|86551.1|86501.1|86548.7|86498.7|52
1631514710000|2021-09-13 06:31:50|86548.5|86498.5|86546.3|86496.3|86548.6|86498.6|86544.4|86494.4|45
1631514720000|2021-09-13 06:32:00|86546.5|86496.5|86543.7|86493.7|86547.6|86497.6|86542.7|86492.7|52
1631514730000|2021-09-13 06:32:10|86543.5|86493.5|86542.6|86492.6|86544.4|86505.2|86529.6|86491.7|43
1631514740000|2021-09-13 06:32:20|86541.8|86491.8|86531.1|86481.1|86541.8|86502.1|86519.5|86480.9|48
1631514750000|2021-09-13 06:32:30|86531.2|86481.2|86529.8|86479.8|86531.2|86481.2|86528.9|86478.9|37
1631514760000|2021-09-13 06:32:40|86529.9|86479.9|86526.7|86476.7|86530.3|86480.3|86526.7|86476.7|24
1631514770000|2021-09-13 06:32:50|86526.6|86476.6|86524.4|86474.4|86527.1|86477.1|86524.4|86474.4|40
1631514780000|2021-09-13 06:33:00|86524.7|86474.7|86520.3|86470.3|86525.1|86475.1|86520|86470|62
1631514790000|2021-09-13 06:33:10|86520.6|86470.6|86519.8|86469.8|86523.6|86473.6|86519|86469|48
1631514800000|2021-09-13 06:33:20|86520.1|86470.1|86521.4|86471.4|86521.4|86471.4|86518.9|86468.9|30
1631514810000|2021-09-13 06:33:30|86521.1|86471.1|86518|86468|86522.7|86481.7|86506.7|86467.2|30
1631514820000|2021-09-13 06:33:40|86518.5|86468.5|86517.1|86467.1|86518.5|86468.5|86516.1|86466.1|42
1631514830000|2021-09-13 06:33:50|86516.8|86466.8|86517|86467|86519.5|86469.5|86516.8|86466.8|36
1631514840000|2021-09-13 06:34:00|86517.4|86467.4|86511.8|86461.8|86517.9|86467.9|86511.5|86461.5|40
1631514850000|2021-09-13 06:34:10|86511.7|86461.7|86508.9|86458.9|86511.7|86461.7|86507.8|86457.8|35
1631514860000|2021-09-13 06:34:20|86509.3|86459.3|86510.2|86460.2|86510.5|86460.5|86509.3|86459.3|43
1631514870000|2021-09-13 06:34:30|86509.9|86459.9|86511.9|86461.9|86512.7|86462.7|86509.8|86459.8|35
1631514880000|2021-09-13 06:34:40|86511.8|86461.8|86510.4|86460.4|86512.6|86472.8|86495.6|86459|17
1631514890000|2021-09-13 06:34:50|86510.7|86460.7|86510.1|86460.1|86511.9|86461.9|86508.9|86458.9|38
1631514900000|2021-09-13 06:35:00|86510|86460|86506.7|86456.7|86511.1|86461.1|86504.9|86454.9|47
1631514910000|2021-09-13 06:35:10|86506.6|86456.6|86505.7|86455.7|86508.8|86458.8|86505.4|86455.4|43
1631514920000|2021-09-13 06:35:20|86506.1|86456.1|86506.2|86456.2|86509.1|86459.1|86506.1|86456.1|44
1631514930000|2021-09-13 06:35:30|86507|86457|86502|86452|86507.2|86457.2|86500.7|86450.7|42
1631514940000|2021-09-13 06:35:40|86502.4|86452.4|86499.2|86449.2|86502.4|86452.4|86497.7|86447.7|38
1631514950000|2021-09-13 06:35:50|86499.3|86449.3|86498.8|86448.8|86500.4|86450.4|86498.7|86448.7|26
1631514960000|2021-09-13 06:36:00|86498.5|86448.5|86501.3|86451.3|86502.8|86452.8|86498.5|86448.5|51
1631514970000|2021-09-13 06:36:10|86501.1|86451.1|86495.7|86445.7|86501.6|86451.6|86494.2|86444.2|51
1631514980000|2021-09-13 06:36:20|86495.8|86445.8|86494.1|86444.1|86498.7|86448.7|86492.5|86442.5|39
1631514990000|2021-09-13 06:36:30|86495|86445|86494.2|86444.2|86495.1|86445.1|86492.8|86442.8|40
1631515000000|2021-09-13 06:36:40|86493.9|86443.9|86493.5|86443.5|86494.5|86444.5|86493.4|86443.4|31
1631515010000|2021-09-13 06:36:50|86493.6|86443.6|86488|86438|86494.2|86444.2|86487.6|86437.6|45
1631515020000|2021-09-13 06:37:00|86488.1|86438.1|86489.7|86439.7|86492|86442|86485.8|86435.8|45
1631515030000|2021-09-13 06:37:10|86488|86438|86486.3|86436.3|86488.4|86438.4|86486.3|86436.3|21
1631515040000|2021-09-13 06:37:20|86485.9|86435.9|86488.7|86438.7|86489.6|86439.6|86485.9|86435.9|43
1631515050000|2021-09-13 06:37:30|86488.9|86438.9|86497.7|86447.7|86497.7|86447.7|86485|86435|43
1631515060000|2021-09-13 06:37:40|86497.2|86447.2|86494.7|86444.7|86498.2|86448.2|86494.6|86444.6|31
1631515070000|2021-09-13 06:37:50|86495.5|86445.5|86494|86444|86495.5|86445.5|86493|86443|34
1631515080000|2021-09-13 06:38:00|86494.4|86444.4|86493|86443|86497.9|86447.9|86492.9|86442.9|45
1631515090000|2021-09-13 06:38:10|86492.7|86442.7|86494.4|86444.4|86495.4|86445.4|86492.7|86442.7|18
1631515100000|2021-09-13 06:38:20|86494.8|86444.8|86495.8|86445.8|86495.8|86445.8|86494.4|86444.4|29
1631515110000|2021-09-13 06:38:30|86496|86446|86490.4|86440.4|86496.7|86446.7|86489.8|86439.8|35
1631515120000|2021-09-13 06:38:40|86490.6|86440.6|86492.5|86442.5|86494|86444|86490.1|86440.1|44
1631515130000|2021-09-13 06:38:50|86492.3|86442.3|86477.1|86452.1|86492.7|86454.8|86477.1|86440.7|49
1631515140000|2021-09-13 06:39:00|86476.9|86451.9|86488.6|86438.6|86489.9|86452.9|86476.1|86438.4|41
1631515150000|2021-09-13 06:39:10|86489|86439|86490.8|86440.8|86492.5|86442.5|86488.6|86438.6|48
1631515160000|2021-09-13 06:39:20|86490.7|86440.7|86487.3|86437.3|86491.4|86441.4|86484.8|86434.8|56
1631515170000|2021-09-13 06:39:30|86487.7|86437.7|86475.7|86450.7|86491.5|86451|86474.5|86432.8|50
1631515180000|2021-09-13 06:39:40|86476.2|86451.2|86481.9|86431.9|86488.2|86451.2|86471.7|86431.9|57
1631515190000|2021-09-13 06:39:50|86482.2|86432.2|86483.9|86433.9|86484.3|86446.3|86470|86431.7|44
1631515200000|2021-09-13 06:40:00|86483|86433|86484|86434|86484|86434|86481.8|86431.8|44
1631515210000|2021-09-13 06:40:10|86484.1|86434.1|86484.7|86434.7|86485|86435|86483.2|86433.2|35
1631515220000|2021-09-13 06:40:20|86484.8|86434.8|86485.6|86435.6|86486.2|86436.2|86483.3|86433.3|46
1631515230000|2021-09-13 06:40:30|86486.2|86436.2|86484.8|86434.8|86486.3|86436.3|86484.4|86434.4|37
1631515240000|2021-09-13 06:40:40|86484.9|86434.9|86479.7|86429.7|86485.3|86435.3|86479.7|86429.7|37
1631515250000|2021-09-13 06:40:50|86479.8|86429.8|86479.5|86429.5|86479.9|86429.9|86476.8|86426.8|51
1631515260000|2021-09-13 06:41:00|86479.3|86429.3|86479.7|86429.7|86482.8|86444.8|86468.8|86429.3|46
1631515270000|2021-09-13 06:41:10|86479.9|86429.9|86472.1|86422.1|86481.2|86431.2|86466.6|86416.6|65
1631515280000|2021-09-13 06:41:20|86472.4|86422.4|86468.8|86418.8|86475|86429.9|86453.8|86416.1|52
1631515290000|2021-09-13 06:41:30|86468.9|86418.9|86467.8|86417.8|86469|86419|86467.3|86417.3|40
1631515300000|2021-09-13 06:41:40|86467.6|86417.6|86455.8|86430.8|86473.7|86431|86455.5|86417.5|47
1631515310000|2021-09-13 06:41:50|86457.9|86432.9|86468.4|86418.4|86471.8|86432.9|86457.9|86418|32
1631515320000|2021-09-13 06:42:00|86468.6|86418.6|86470|86420|86471.5|86421.5|86468.1|86418.1|29
1631515330000|2021-09-13 06:42:10|86469.5|86419.5|86469.1|86419.1|86470.9|86420.9|86468.1|86418.1|30
1631515340000|2021-09-13 06:42:20|86469.8|86419.8|86468.4|86418.4|86470.6|86420.6|86468.2|86418.2|29
1631515350000|2021-09-13 06:42:30|86468.3|86418.3|86459.7|86434.7|86473.7|86436.4|86457.5|86417.8|49
1631515360000|2021-09-13 06:42:40|86460.1|86435.1|86463.8|86438.8|86463.8|86438.8|86458.5|86433.5|43
1631515370000|2021-09-13 06:42:50|86463.7|86438.7|86457.4|86432.4|86471|86438.8|86456|86421|51
1631515380000|2021-09-13 06:43:00|86456.9|86431.9|86456.7|86406.7|86465.4|86431.9|86442.2|86405.1|40
1631515390000|2021-09-13 06:43:10|86456.9|86406.9|86445.4|86420.4|86458.6|86421.3|86445.3|86405.9|36
1631515400000|2021-09-13 06:43:20|86445.2|86420.2|86443|86418|86458.2|86420.5|86440.1|86403.1|41
1631515410000|2021-09-13 06:43:30|86442.9|86417.9|86444.7|86419.7|86459.5|86421.7|86442.6|86407.9|48
1631515420000|2021-09-13 06:43:40|86444|86419|86443.1|86418.1|86447.2|86422.2|86441.9|86416.9|45
1631515430000|2021-09-13 06:43:50|86442.6|86417.6|86451.8|86426.8|86467.1|86427.5|86440.2|86410|55
1631515440000|2021-09-13 06:44:00|86452.3|86427.3|86485.1|86435.1|86488.8|86450|86452.3|86425|55
1631515450000|2021-09-13 06:44:10|86484.9|86434.9|86484.2|86434.2|86485|86445.2|86466.9|86430.8|41
1631515460000|2021-09-13 06:44:20|86484|86434|86486.2|86436.2|86487.4|86437.4|86483.4|86433.4|45
1631515470000|2021-09-13 06:44:30|86485.5|86435.5|86473|86423|86487.5|86437.5|86472.2|86422.2|56
1631515480000|2021-09-13 06:44:40|86472.2|86422.2|86473.5|86423.5|86474.3|86424.3|86471.8|86421.8|41
1631515490000|2021-09-13 06:44:50|86472.9|86422.9|86462.1|86437.1|86475.6|86437.2|86461.1|86422|38
1631515500000|2021-09-13 06:45:00|86462.3|86437.3|86474.3|86449.3|86481.6|86449.3|86461.3|86425.6|69
1631515510000|2021-09-13 06:45:10|86473.5|86448.5|86478.8|86453.8|86492.4|86456|86473.5|86441.4|52
1631515520000|2021-09-13 06:45:20|86478.6|86453.6|86480.3|86455.3|86480.5|86455.5|86478.3|86453.3|30
1631515530000|2021-09-13 06:45:30|86480.5|86455.5|86482|86457|86482.2|86457.2|86480.4|86455.4|43
1631515540000|2021-09-13 06:45:40|86481.7|86456.7|86502.5|86452.5|86503.7|86466.1|86481.3|86448.8|55
1631515550000|2021-09-13 06:45:50|86501.9|86451.9|86502.7|86452.7|86502.7|86465.1|86489|86451.3|29
1631515560000|2021-09-13 06:46:00|86502.6|86452.6|86506.3|86456.3|86508|86458|86502.6|86452.6|35
1631515570000|2021-09-13 06:46:10|86506.5|86456.5|86496.6|86471.6|86507.3|86471.7|86493.6|86456.4|37
1631515580000|2021-09-13 06:46:20|86496.5|86471.5|86497.8|86472.8|86497.8|86472.8|86494|86469|36
1631515590000|2021-09-13 06:46:30|86498.3|86473.3|86500.1|86475.1|86500.8|86475.8|86498.3|86473.3|52
1631515600000|2021-09-13 06:46:40|86500.3|86475.3|86500.6|86475.6|86502|86477|86499.3|86474.3|47
1631515610000|2021-09-13 06:46:50|86500.5|86475.5|86500.3|86475.3|86500.7|86475.7|86499.5|86474.5|44
1631515620000|2021-09-13 06:47:00|86500.8|86475.8|86507.9|86482.9|86509|86484|86500.8|86475.8|59
1631515630000|2021-09-13 06:47:10|86508|86483|86509.5|86484.5|86509.8|86484.8|86507.8|86482.8|36
1631515640000|2021-09-13 06:47:20|86509|86484|86507|86482|86510.4|86485.4|86507|86482|41
1631515650000|2021-09-13 06:47:30|86520|86470|86508.1|86483.1|86520.1|86484.2|86506|86468.9|39
1631515660000|2021-09-13 06:47:40|86507.9|86482.9|86510.1|86485.1|86510.7|86485.7|86506.2|86481.2|37
1631515670000|2021-09-13 06:47:50|86509.9|86484.9|86511.4|86486.4|86511.8|86486.8|86509.6|86484.6|34
1631515680000|2021-09-13 06:48:00|86510.2|86485.2|86510.9|86485.9|86511.4|86486.4|86510.1|86485.1|41
1631515690000|2021-09-13 06:48:10|86511|86486|86506.1|86481.1|86511.4|86486.4|86505.1|86480.1|35
1631515700000|2021-09-13 06:48:20|86506|86481|86514.4|86489.4|86514.4|86489.4|86504.3|86479.3|42
1631515710000|2021-09-13 06:48:30|86514.5|86489.5|86510.7|86460.7|86518.7|86490.1|86509.2|86460|59
1631515720000|2021-09-13 06:48:40|86511.3|86461.3|86509.5|86459.5|86512.8|86462.8|86508.7|86458.7|40
1631515730000|2021-09-13 06:48:50|86510.7|86460.7|86515.9|86490.9|86524.1|86491.5|86500.3|86458.5|55
1631515740000|2021-09-13 06:49:00|86515.1|86490.1|86533.6|86483.6|86534.2|86494.1|86515|86467.7|68
1631515750000|2021-09-13 06:49:10|86532.3|86482.3|86530.7|86480.7|86533.2|86495.5|86517.7|86477.2|51
1631515760000|2021-09-13 06:49:20|86530.3|86480.3|86518.6|86493.6|86531.3|86499.8|86517.2|86477.3|53
1631515770000|2021-09-13 06:49:30|86519.1|86494.1|86516.5|86466.5|86529.1|86494.3|86502.1|86466.1|59
1631515780000|2021-09-13 06:49:40|86516.8|86466.8|86506.3|86481.3|86518.3|86481.5|86504.2|86466.3|36
1631515790000|2021-09-13 06:49:50|86506.6|86481.6|86525.5|86475.5|86525.6|86487.6|86505.4|86474.4|41
1631515800000|2021-09-13 06:50:00|86525.7|86475.7|86531.4|86481.4|86531.4|86493.7|86516.1|86475.2|60
1631515810000|2021-09-13 06:50:10|86531.5|86481.5|86541.5|86491.5|86542.3|86498.2|86520.1|86480.9|59
1631515820000|2021-09-13 06:50:20|86541.7|86491.7|86536.9|86486.9|86542.5|86492.5|86536.7|86486.7|49
1631515830000|2021-09-13 06:50:30|86537|86487|86532.8|86482.8|86537.3|86499.6|86520|86481.6|56
1631515840000|2021-09-13 06:50:40|86532.5|86482.5|86515.8|86490.8|86532.5|86492.8|86514.1|86477.2|50
1631515850000|2021-09-13 06:50:50|86515.9|86490.9|86510.5|86485.5|86525.4|86490.9|86509.5|86472.3|46
1631515860000|2021-09-13 06:51:00|86511.1|86486.1|86519.8|86494.8|86530.9|86495.5|86511.1|86476.6|51
1631515870000|2021-09-13 06:51:10|86519.6|86494.6|86534.3|86484.3|86534.5|86497.5|86519.6|86483.3|45
1631515880000|2021-09-13 06:51:20|86522|86497|86522.2|86497.2|86523.6|86498.6|86521.4|86496.4|32
1631515890000|2021-09-13 06:51:30|86522.1|86497.1|86518.4|86493.4|86522.5|86497.5|86517.9|86492.9|46
1631515900000|2021-09-13 06:51:40|86518.6|86493.6|86522.5|86497.5|86524.4|86499.4|86518.3|86493.3|54
1631515910000|2021-09-13 06:51:50|86522.4|86497.4|86526.8|86501.8|86526.8|86501.8|86520.3|86495.3|56
1631515920000|2021-09-13 06:52:00|86526.9|86501.9|86526.5|86501.5|86528.6|86503.6|86525.5|86500.5|35
1631515930000|2021-09-13 06:52:10|86527.3|86502.3|86529.7|86504.7|86531|86506|86526.4|86501.4|39
1631515940000|2021-09-13 06:52:20|86530|86505|86532.4|86507.4|86532.8|86507.8|86529.2|86504.2|41
1631515950000|2021-09-13 06:52:30|86532.2|86507.2|86538.2|86513.2|86538.3|86513.3|86532.2|86507.2|48
1631515960000|2021-09-13 06:52:40|86537.2|86512.2|86544.2|86519.2|86557.8|86519.8|86535.1|86503|43
1631515970000|2021-09-13 06:52:50|86544|86519|86549.7|86524.7|86563.8|86527.5|86543.2|86510.3|50
1631515980000|2021-09-13 06:53:00|86549.5|86524.5|86550.5|86525.5|86550.5|86525.5|86548.6|86523.6|35
1631515990000|2021-09-13 06:53:10|86550.3|86525.3|86549.6|86524.6|86550.3|86525.3|86549|86524|25
1631516000000|2021-09-13 06:53:20|86549.4|86524.4|86553.4|86528.4|86556|86531|86549.3|86524.3|38
1631516010000|2021-09-13 06:53:30|86553.3|86528.3|86555.6|86530.6|86556.2|86531.2|86552.8|86527.8|48
1631516020000|2021-09-13 06:53:40|86555.8|86530.8|86551.6|86526.6|86563.4|86530.8|86551.3|86513.4|34
1631516030000|2021-09-13 06:53:50|86553.1|86528.1|86553.4|86528.4|86555|86530|86553|86528|24
1631516040000|2021-09-13 06:54:00|86554.5|86529.5|86553|86528|86554.6|86529.6|86553|86528|33
1631516050000|2021-09-13 06:54:10|86554.2|86529.2|86554.5|86529.5|86555.2|86530.2|86553.7|86528.7|39
1631516060000|2021-09-13 06:54:20|86554.4|86529.4|86550.4|86525.4|86554.4|86529.4|86549.6|86524.6|48
1631516070000|2021-09-13 06:54:30|86550.2|86525.2|86551.8|86526.8|86552.6|86527.6|86549.8|86524.8|29
1631516080000|2021-09-13 06:54:40|86552.1|86527.1|86552.3|86527.3|86553.2|86528.2|86551.4|86526.4|24
1631516090000|2021-09-13 06:54:50|86552.5|86527.5|86553|86528|86553|86528|86551.9|86526.9|22
1631516100000|2021-09-13 06:55:00|86552.9|86527.9|86552.9|86527.9|86556|86531|86551.1|86526.1|50
1631516110000|2021-09-13 06:55:10|86553|86528|86554.1|86529.1|86554.6|86529.6|86552.5|86527.5|50
1631516120000|2021-09-13 06:55:20|86554.3|86529.3|86555.2|86530.2|86556.4|86531.4|86554|86529|52
1631516130000|2021-09-13 06:55:30|86554.9|86529.9|86555.6|86530.6|86555.9|86530.9|86553.6|86528.6|42
1631516140000|2021-09-13 06:55:40|86555.7|86530.7|86548.4|86523.4|86555.7|86530.7|86548.2|86523.2|46
1631516150000|2021-09-13 06:55:50|86548.5|86523.5|86551.3|86526.3|86551.6|86526.6|86548.1|86523.1|46
1631516160000|2021-09-13 06:56:00|86551.7|86526.7|86553.6|86528.6|86553.8|86528.8|86551.7|86526.7|44
1631516170000|2021-09-13 06:56:10|86553.5|86528.5|86554.9|86529.9|86555.3|86530.3|86553.2|86528.2|34
1631516180000|2021-09-13 06:56:20|86554.1|86529.1|86554.3|86529.3|86554.7|86529.7|86550.4|86525.4|44
1631516190000|2021-09-13 06:56:30|86554.5|86529.5|86555.1|86530.1|86556.4|86531.4|86554.2|86529.2|49
1631516200000|2021-09-13 06:56:40|86555.6|86530.6|86555|86530|86556.7|86531.7|86553.8|86528.8|43
1631516210000|2021-09-13 06:56:50|86554.9|86529.9|86555.1|86530.1|86557|86532|86554|86529|34
1631516220000|2021-09-13 06:57:00|86555.2|86530.2|86550.1|86525.1|86555.2|86530.2|86547.1|86522.1|56
1631516230000|2021-09-13 06:57:10|86550|86525|86551.7|86526.7|86563.8|86528.8|86550|86513.7|46
1631516240000|2021-09-13 06:57:20|86552|86527|86551.7|86526.7|86553.1|86528.1|86551|86526|37
1631516250000|2021-09-13 06:57:30|86551.8|86526.8|86558.4|86533.4|86570.7|86534.8|86551.8|86516|63
1631516260000|2021-09-13 06:57:40|86558.1|86533.1|86558.8|86533.8|86559.1|86534.1|86556.5|86531.5|49
1631516270000|2021-09-13 06:57:50|86558.7|86533.7|86561.2|86536.2|86564.1|86539.1|86558|86533|56
1631516280000|2021-09-13 06:58:00|86561.3|86536.3|86567.7|86542.7|86567.7|86542.7|86557.9|86532.9|65
1631516290000|2021-09-13 06:58:10|86567.6|86542.6|86565|86540|86570.6|86545.6|86563|86538|66
1631516300000|2021-09-13 06:58:20|86565.2|86540.2|86566.1|86541.1|86570.1|86545.1|86564.2|86539.2|52
1631516310000|2021-09-13 06:58:30|86566.3|86541.3|86568.1|86543.1|86569.1|86544.1|86566.3|86541.3|49
1631516320000|2021-09-13 06:58:40|86568.2|86543.2|86571|86546|86572.2|86547.2|86568|86543|53
1631516330000|2021-09-13 06:58:50|86571.4|86546.4|86568.7|86543.7|86572.5|86547.5|86568.1|86543.1|59
1631516340000|2021-09-13 06:59:00|86569.5|86544.5|86581.8|86531.8|86582.2|86544.9|86567.2|86531.3|55
1631516350000|2021-09-13 06:59:10|86581.7|86531.7|86573.9|86548.9|86581.9|86549|86568.4|86531.7|56
1631516360000|2021-09-13 06:59:20|86574.2|86549.2|86574.1|86549.1|86577.4|86552.4|86572.2|86547.2|61
1631516370000|2021-09-13 06:59:30|86574|86549|86574.8|86549.8|86574.9|86549.9|86573.6|86548.6|56
1631516380000|2021-09-13 06:59:40|86574.7|86549.7|86584.2|86559.2|86584.6|86559.6|86574.1|86549.1|55
1631516390000|2021-09-13 06:59:50|86585.1|86560.1|86592.3|86567.3|86596.6|86571.6|86584.2|86559.2|64
1631516400000|2021-09-13 07:00:00|86592.6|86567.6|86578.9|86553.9|86600.6|86571.3|86577.8|86543.6|67
1631516410000|2021-09-13 07:00:10|86579.2|86554.2|86581.5|86556.5|86593.1|86564.4|86577.9|86543.1|67
1631516420000|2021-09-13 07:00:20|86582.2|86557.2|86564.7|86539.7|86582.2|86557.2|86564.7|86539.7|64
1631516430000|2021-09-13 07:00:30|86563.6|86538.6|86560.6|86535.6|86572.5|86539|86559.4|86522.5|54
1631516440000|2021-09-13 07:00:40|86559.9|86534.9|86568|86543|86582.6|86543.6|86559.9|86529.6|60
1631516450000|2021-09-13 07:00:50|86567.7|86542.7|86569.2|86544.2|86572.8|86547.8|86567.2|86542.2|59
1631516460000|2021-09-13 07:01:00|86569|86544|86572.3|86547.3|86572.5|86547.5|86564.1|86539.1|64
1631516470000|2021-09-13 07:01:10|86573.1|86548.1|86574.5|86549.5|86575.9|86550.9|86572.9|86547.9|52
1631516480000|2021-09-13 07:01:20|86574.4|86549.4|86580.2|86555.2|86580.3|86555.3|86574.3|86549.3|57
1631516490000|2021-09-13 07:01:30|86580.8|86555.8|86581.9|86556.9|86595.4|86561.2|86580.3|86543.5|59
1631516500000|2021-09-13 07:01:40|86582.1|86557.1|86591.1|86541.1|86595.4|86563.6|86579.6|86540.2|58
1631516510000|2021-09-13 07:01:50|86575.2|86550.2|86573.3|86548.3|86581.9|86550.2|86567.1|86529|72
1631516520000|2021-09-13 07:02:00|86570|86545|86579|86529|86580.7|86550.9|86565.3|86525.6|67
1631516530000|2021-09-13 07:02:10|86567.6|86542.6|86557.5|86532.5|86576.5|86542.8|86557.5|86522|64
1631516540000|2021-09-13 07:02:20|86556.2|86531.2|86552.3|86527.3|86570.3|86533.4|86551.5|86518.1|73
1631516550000|2021-09-13 07:02:30|86549.8|86524.8|86538.1|86513.1|86558.1|86524.9|86537.2|86501.6|52
1631516560000|2021-09-13 07:02:40|86537.5|86512.5|86537.3|86512.3|86548.7|86513.3|86536.3|86497.5|48
1631516570000|2021-09-13 07:02:50|86537.2|86512.2|86523.4|86498.4|86541.5|86512.2|86513.3|86477.6|66
1631516580000|2021-09-13 07:03:00|86524.2|86499.2|86549.5|86499.5|86549.5|86509.8|86522.9|86497.9|67
1631516590000|2021-09-13 07:03:10|86549.8|86499.8|86535.3|86510.3|86551.5|86510.8|86533.5|86498.3|57
1631516600000|2021-09-13 07:03:20|86534.3|86509.3|86531.6|86506.6|86538|86513|86531.6|86506.6|48
1631516610000|2021-09-13 07:03:30|86530.8|86505.8|86513.6|86488.6|86532.1|86507.1|86511.9|86476.1|58
1631516620000|2021-09-13 07:03:40|86513.4|86488.4|86527.8|86477.8|86533.3|86500.9|86510.5|86477.3|52
1631516630000|2021-09-13 07:03:50|86527.4|86477.4|86519.8|86469.8|86528|86487.5|86507.4|86468.9|52
1631516640000|2021-09-13 07:04:00|86519.1|86469.1|86515.8|86465.8|86521|86481.7|86505.8|86465.8|49
1631516650000|2021-09-13 07:04:10|86516|86466|86522.4|86472.4|86522.9|86484.2|86495.5|86458.5|55
1631516660000|2021-09-13 07:04:20|86522.2|86472.2|86502.7|86477.7|86522.6|86484.6|86501.7|86470.1|55
1631516670000|2021-09-13 07:04:30|86502.5|86477.5|86510|86485|86520.8|86485|86501.9|86470.8|53
1631516680000|2021-09-13 07:04:40|86509.7|86484.7|86508.4|86483.4|86510.4|86485.4|86506.6|86481.6|50
1631516690000|2021-09-13 07:04:50|86508.2|86483.2|86502.6|86477.6|86510.3|86485.3|86501.5|86476.5|45
1631516700000|2021-09-13 07:05:00|86503.9|86478.9|86504.2|86479.2|86506.2|86481.2|86502.4|86477.4|54
1631516710000|2021-09-13 07:05:10|86504.5|86479.5|86500.6|86475.6|86508.8|86483.8|86500|86475|56
1631516720000|2021-09-13 07:05:20|86499.9|86474.9|86503|86478|86503.5|86478.5|86499.3|86474.3|50
1631516730000|2021-09-13 07:05:30|86503.3|86478.3|86500.2|86475.2|86503.3|86478.3|86497|86472|47
1631516740000|2021-09-13 07:05:40|86500.3|86475.3|86497|86472|86500.4|86475.4|86495.6|86470.6|49
1631516750000|2021-09-13 07:05:50|86497.2|86472.2|86497.9|86472.9|86498|86473|86493.4|86468.4|52
1631516760000|2021-09-13 07:06:00|86498.2|86473.2|86510.6|86485.6|86511.7|86486.7|86498.2|86473.2|62
1631516770000|2021-09-13 07:06:10|86511.2|86486.2|86513.6|86488.6|86516.5|86491.5|86511.2|86486.2|52
1631516780000|2021-09-13 07:06:20|86513.4|86488.4|86513.6|86488.6|86514.1|86489.1|86509.6|86484.6|52
1631516790000|2021-09-13 07:06:30|86513.3|86488.3|86531.7|86506.7|86532.4|86507.4|86513.3|86488.3|67
1631516800000|2021-09-13 07:06:40|86532.1|86507.1|86526.8|86501.8|86532.1|86507.1|86526.4|86501.4|47
1631516810000|2021-09-13 07:06:50|86527.3|86502.3|86532.2|86507.2|86534.9|86509.9|86527|86502|48
1631516820000|2021-09-13 07:07:00|86532.4|86507.4|86534.2|86509.2|86548.7|86511.3|86531.6|86498|54
1631516830000|2021-09-13 07:07:10|86534.1|86509.1|86534.8|86509.8|86535.4|86510.4|86532.8|86507.8|39
1631516840000|2021-09-13 07:07:20|86534.7|86509.7|86547.1|86522.1|86548|86523|86534.7|86509.7|58
1631516850000|2021-09-13 07:07:30|86547.4|86522.4|86544.5|86519.5|86550.4|86525.4|86543.4|86518.4|43
1631516860000|2021-09-13 07:07:40|86544.4|86519.4|86546.8|86521.8|86548.7|86523.7|86540.3|86515.3|48
1631516870000|2021-09-13 07:07:50|86546.6|86521.6|86550.1|86525.1|86550.6|86525.6|86546.6|86521.6|35
1631516880000|2021-09-13 07:08:00|86550.2|86525.2|86546|86521|86551.4|86526.4|86545.4|86520.4|48
1631516890000|2021-09-13 07:08:10|86546.1|86521.1|86546.5|86521.5|86546.7|86521.7|86545.9|86520.9|24
1631516900000|2021-09-13 07:08:20|86546.4|86521.4|86558.1|86533.1|86558.1|86533.1|86545.8|86520.8|51
1631516910000|2021-09-13 07:08:30|86557.1|86532.1|86551.8|86526.8|86557.6|86532.6|86550|86525|56
1631516920000|2021-09-13 07:08:40|86550|86525|86554.3|86529.3|86556.4|86531.4|86550|86525|54
1631516930000|2021-09-13 07:08:50|86555|86530|86560.2|86535.2|86561.2|86536.2|86554.3|86529.3|48
1631516940000|2021-09-13 07:09:00|86560|86535|86596.4|86571.4|86603.9|86571.4|86560|86535|66
1631516950000|2021-09-13 07:09:10|86595.4|86570.4|86595.1|86570.1|86596.5|86571.5|86593.8|86568.8|53
1631516960000|2021-09-13 07:09:20|86594|86569|86589.2|86564.2|86594|86569|86587.7|86562.7|49
1631516970000|2021-09-13 07:09:30|86588.6|86563.6|86591.6|86566.6|86594.4|86569.4|86588.4|86563.4|54
1631516980000|2021-09-13 07:09:40|86591.4|86566.4|86586.3|86561.3|86592.4|86567.4|86585.5|86560.5|62
1631516990000|2021-09-13 07:09:50|86586.2|86561.2|86589|86564|86589.3|86564.3|86586.2|86561.2|55
1631517000000|2021-09-13 07:10:00|86589.4|86564.4|86594.8|86569.8|86595.6|86570.6|86589.2|86564.2|62
1631517010000|2021-09-13 07:10:10|86594.6|86569.6|86593.6|86568.6|86595.1|86570.1|86593.3|86568.3|43
1631517020000|2021-09-13 07:10:20|86593.5|86568.5|86589.1|86564.1|86594|86569|86588|86563|50
1631517030000|2021-09-13 07:10:30|86589.4|86564.4|86597.9|86572.9|86598.1|86573.1|86589.1|86564.1|49
1631517040000|2021-09-13 07:10:40|86597.7|86572.7|86589.7|86564.7|86597.9|86572.9|86589.6|86564.6|42
1631517050000|2021-09-13 07:10:50|86590|86565|86588.4|86563.4|86596.8|86565|86585.7|86546.8|51
1631517060000|2021-09-13 07:11:00|86588.8|86563.8|86590|86565|86594.8|86569.8|86587.7|86562.7|49
1631517070000|2021-09-13 07:11:10|86589.9|86564.9|86589.2|86564.2|86591.4|86566.4|86588.6|86563.6|49
1631517080000|2021-09-13 07:11:20|86589.4|86564.4|86587.8|86562.8|86590.9|86565.9|86587.7|86562.7|34
1631517090000|2021-09-13 07:11:30|86588|86563|86591.7|86566.7|86596.7|86571.7|86587.8|86562.8|60
1631517100000|2021-09-13 07:11:40|86590.6|86565.6|86604.8|86579.8|86615.4|86579.8|86588.9|86563.9|51
1631517110000|2021-09-13 07:11:50|86606.1|86581.1|86602.9|86577.9|86607.3|86582.3|86602|86577|52
1631517120000|2021-09-13 07:12:00|86602.7|86577.7|86594.8|86569.8|86606|86577.8|86592.6|86555.6|55
1631517130000|2021-09-13 07:12:10|86594.6|86569.6|86606.8|86581.8|86622.6|86584.2|86594.6|86569.1|60
1631517140000|2021-09-13 07:12:20|86607.9|86582.9|86607.8|86582.8|86611.9|86586.9|86607.5|86582.5|55
1631517150000|2021-09-13 07:12:30|86609|86584|86602.9|86577.9|86611.1|86586.1|86602.8|86577.8|44
1631517160000|2021-09-13 07:12:40|86602.8|86577.8|86599.8|86574.8|86603.6|86578.6|86599.2|86574.2|38
1631517170000|2021-09-13 07:12:50|86599.9|86574.9|86587.3|86562.3|86600.1|86575.1|86586.8|86561.8|52
1631517180000|2021-09-13 07:13:00|86590.7|86565.7|86580.7|86555.7|86591.4|86566.4|86580.6|86555.6|57
1631517190000|2021-09-13 07:13:10|86581.3|86556.3|86575.2|86550.2|86583.1|86558.1|86574.6|86549.6|56
1631517200000|2021-09-13 07:13:20|86575.5|86550.5|86575.8|86550.8|86580.7|86555.7|86574.9|86549.9|41
1631517210000|2021-09-13 07:13:30|86575|86550|86575.6|86550.6|86576.4|86551.4|86574.6|86549.6|37
1631517220000|2021-09-13 07:13:40|86575.5|86550.5|86568.7|86543.7|86579.6|86554.6|86568.6|86543.6|53
1631517230000|2021-09-13 07:13:50|86568.6|86543.6|86576.7|86551.7|86578.2|86553.2|86567.9|86542.9|60
1631517240000|2021-09-13 07:14:00|86577.5|86552.5|86585.9|86560.9|86590.4|86565.4|86577.5|86552.5|58
1631517250000|2021-09-13 07:14:10|86585.3|86560.3|86570.2|86545.2|86586|86561|86570.2|86545.2|50
1631517260000|2021-09-13 07:14:20|86570|86545|86560.7|86535.7|86570.4|86545.4|86560|86535|48
1631517270000|2021-09-13 07:14:30|86560.4|86535.4|86571.4|86546.4|86571.4|86546.4|86560.4|86535.4|51
1631517280000|2021-09-13 07:14:40|86571.3|86546.3|86569.2|86544.2|86572.5|86547.5|86568.9|86543.9|55
1631517290000|2021-09-13 07:14:50|86569.1|86544.1|86572.6|86547.6|86575.6|86550.6|86567.7|86542.7|54
1631517300000|2021-09-13 07:15:00|86572.7|86547.7|86579.5|86554.5|86580|86555|86571.3|86546.3|49
1631517310000|2021-09-13 07:15:10|86580.3|86555.3|86590.2|86565.2|86591.7|86566.7|86579.8|86554.8|59
1631517320000|2021-09-13 07:15:20|86589.5|86564.5|86583.1|86558.1|86589.5|86564.5|86583|86558|48
1631517330000|2021-09-13 07:15:30|86582.3|86557.3|86577.4|86552.4|86584.8|86559.8|86576.3|86551.3|57
1631517340000|2021-09-13 07:15:40|86577.6|86552.6|86578.1|86553.1|86579.5|86554.5|86574.4|86549.4|42
1631517350000|2021-09-13 07:15:50|86578|86553|86576.6|86551.6|86578.8|86553.8|86575.6|86550.6|50
1631517360000|2021-09-13 07:16:00|86575.6|86550.6|86572|86547|86579.7|86554.7|86571.7|86546.7|56
1631517370000|2021-09-13 07:16:10|86572.3|86547.3|86565|86540|86572.3|86547.3|86565|86540|48
1631517380000|2021-09-13 07:16:20|86566.2|86541.2|86566.7|86541.7|86569|86544|86566.2|86541.2|45
1631517390000|2021-09-13 07:16:30|86566.8|86541.8|86559.7|86534.7|86567.1|86542.1|86555.6|86530.6|50
1631517400000|2021-09-13 07:16:40|86559.8|86534.8|86573|86548|86574.3|86549.3|86559.8|86534.8|57
1631517410000|2021-09-13 07:16:50|86572.8|86547.8|86583.3|86558.3|86583.4|86558.4|86572.8|86547.8|49
1631517420000|2021-09-13 07:17:00|86583.6|86558.6|86581.8|86556.8|86585.2|86560.2|86581.7|86556.7|48
1631517430000|2021-09-13 07:17:10|86582.7|86557.7|86583.3|86558.3|86584.5|86559.5|86582.5|86557.5|49
1631517440000|2021-09-13 07:17:20|86583.6|86558.6|86577.9|86552.9|86583.6|86558.6|86576.7|86551.7|36
1631517450000|2021-09-13 07:17:30|86578|86553|86594.3|86544.3|86596.1|86560.9|86578|86543.7|52
1631517460000|2021-09-13 07:17:40|86594.1|86544.1|86585.9|86560.9|86594.8|86562.2|86582.2|86543.9|53
1631517470000|2021-09-13 07:17:50|86585.7|86560.7|86587.4|86562.4|86587.4|86562.4|86585.1|86560.1|33
1631517480000|2021-09-13 07:18:00|86587.3|86562.3|86585.2|86560.2|86589.8|86564.8|86584.7|86559.7|49
1631517490000|2021-09-13 07:18:10|86585.4|86560.4|86588.5|86563.5|86588.8|86563.8|86585.1|86560.1|37
1631517500000|2021-09-13 07:18:20|86588.6|86563.6|86599.5|86549.5|86600.4|86568.4|86587.1|86548.9|52
1631517510000|2021-09-13 07:18:30|86599.4|86549.4|86597.2|86547.2|86600.2|86560.7|86585.1|86547.2|46
1631517520000|2021-09-13 07:18:40|86597.3|86547.3|86593.8|86543.8|86598.4|86548.4|86593.6|86543.6|40
1631517530000|2021-09-13 07:18:50|86581.4|86556.4|86581|86556|86582.2|86557.2|86580.4|86555.4|45
1631517540000|2021-09-13 07:19:00|86580.6|86555.6|86577.2|86552.2|86581.1|86556.1|86577|86552|50
1631517550000|2021-09-13 07:19:10|86577.8|86552.8|86579|86554|86579.4|86554.4|86577.6|86552.6|33
1631517560000|2021-09-13 07:19:20|86578.9|86553.9|86579.1|86554.1|86581.4|86556.4|86578.4|86553.4|29
1631517570000|2021-09-13 07:19:30|86580|86555|86586.5|86561.5|86588|86563|86578.9|86553.9|40
1631517580000|2021-09-13 07:19:40|86586.9|86561.9|86584|86559|86588.6|86563.6|86583.5|86558.5|32
1631517590000|2021-09-13 07:19:50|86583.7|86558.7|86584.8|86559.8|86585.8|86560.8|86582.2|86557.2|41
1631517600000|2021-09-13 07:20:00|86584.7|86559.7|86573.3|86548.3|86584.7|86559.7|86569.4|86544.4|61
1631517610000|2021-09-13 07:20:10|86573.2|86548.2|86568|86543|86574|86549|86567.5|86542.5|52
1631517620000|2021-09-13 07:20:20|86568.1|86543.1|86566.9|86541.9|86568.5|86543.5|86566.4|86541.4|51
1631517630000|2021-09-13 07:20:30|86566.6|86541.6|86562.7|86537.7|86568.4|86543.4|86562|86537|56
1631517640000|2021-09-13 07:20:40|86562.6|86537.6|86562.7|86537.7|86562.7|86537.7|86561.7|86536.7|25
1631517650000|2021-09-13 07:20:50|86562.2|86537.2|86556.2|86531.2|86562.2|86537.2|86555.9|86530.9|40
1631517660000|2021-09-13 07:21:00|86555.9|86530.9|86546.2|86521.2|86556.4|86531.4|86545.6|86520.6|47
1631517670000|2021-09-13 07:21:10|86546.1|86521.1|86546.1|86521.1|86549.1|86524.1|86544.5|86519.5|53
1631517680000|2021-09-13 07:21:20|86546.2|86521.2|86547.2|86522.2|86552.5|86527.5|86545.1|86520.1|61
1631517690000|2021-09-13 07:21:30|86546.4|86521.4|86545.4|86520.4|86546.8|86521.8|86545|86520|36
1631517700000|2021-09-13 07:21:40|86545.5|86520.5|86546.4|86521.4|86547.3|86522.3|86541.2|86516.2|48
1631517710000|2021-09-13 07:21:50|86546.1|86521.1|86539.3|86514.3|86546.8|86521.8|86538.7|86513.7|45
1631517720000|2021-09-13 07:22:00|86539.4|86514.4|86534|86509|86548.6|86514.5|86534|86497.4|35
1631517730000|2021-09-13 07:22:10|86538.1|86513.1|86536.4|86511.4|86538.3|86513.3|86535.8|86510.8|50
1631517740000|2021-09-13 07:22:20|86536.7|86511.7|86536.3|86511.3|86537.2|86512.2|86535.4|86510.4|39
1631517750000|2021-09-13 07:22:30|86536.2|86511.2|86530.4|86505.4|86536.6|86511.6|86530.2|86505.2|49
1631517760000|2021-09-13 07:22:40|86530.2|86505.2|86528.7|86503.7|86531.5|86506.5|86527.8|86502.8|44
1631517770000|2021-09-13 07:22:50|86528.6|86503.6|86529|86504|86530.6|86505.6|86526.9|86501.9|52
1631517780000|2021-09-13 07:23:00|86528.7|86503.7|86528.6|86503.6|86530.2|86505.2|86527|86502|47
1631517790000|2021-09-13 07:23:10|86529.4|86504.4|86528.3|86503.3|86530.4|86505.4|86528.1|86503.1|58
1631517800000|2021-09-13 07:23:20|86528.1|86503.1|86539.4|86514.4|86540|86515|86527.1|86502.1|58
1631517810000|2021-09-13 07:23:30|86540|86515|86533.1|86508.1|86540|86515|86532|86507|47
1631517820000|2021-09-13 07:23:40|86533|86508|86535.4|86510.4|86537.1|86512.1|86533|86508|47
1631517830000|2021-09-13 07:23:50|86535.6|86510.6|86536.6|86511.6|86537.8|86512.8|86534.8|86509.8|41
1631517840000|2021-09-13 07:24:00|86536.8|86511.8|86537.1|86512.1|86540|86515|86536.8|86511.8|61
1631517850000|2021-09-13 07:24:10|86537.2|86512.2|86536|86511|86538.9|86513.9|86534.2|86509.2|36
1631517860000|2021-09-13 07:24:20|86536.1|86511.1|86536.2|86511.2|86537|86512|86534.7|86509.7|46
1631517870000|2021-09-13 07:24:30|86536.3|86511.3|86535.4|86510.4|86539.4|86514.4|86535.4|86510.4|35
1631517880000|2021-09-13 07:24:40|86535.3|86510.3|86532.4|86507.4|86535.3|86510.3|86531.8|86506.8|46
1631517890000|2021-09-13 07:24:50|86532.7|86507.7|86532.8|86507.8|86533.7|86508.7|86531.8|86506.8|32
1631517900000|2021-09-13 07:25:00|86532.5|86507.5|86525.1|86500.1|86533.8|86508.8|86524.2|86499.2|49
1631517910000|2021-09-13 07:25:10|86524.8|86499.8|86526.2|86501.2|86527.1|86502.1|86520.7|86495.7|44
1631517920000|2021-09-13 07:25:20|86526.3|86501.3|86523.1|86498.1|86526.3|86501.3|86522.6|86497.6|33
1631517930000|2021-09-13 07:25:30|86523.2|86498.2|86513.6|86488.6|86524.3|86499.3|86513.4|86488.4|41
1631517940000|2021-09-13 07:25:40|86513.5|86488.5|86514.6|86489.6|86514.6|86489.6|86513|86488|44
1631517950000|2021-09-13 07:25:50|86514.7|86489.7|86517.2|86492.2|86518.5|86493.5|86514.7|86489.7|39
1631517960000|2021-09-13 07:26:00|86517.3|86492.3|86514.3|86489.3|86517.3|86492.3|86512|86487|47
1631517970000|2021-09-13 07:26:10|86514.4|86489.4|86517.8|86492.8|86529.3|86494.4|86514.4|86478.6|49
1631517980000|2021-09-13 07:26:20|86518.1|86493.1|86507|86482|86518.2|86493.2|86503.9|86478.9|47
1631517990000|2021-09-13 07:26:30|86508|86483|86512.7|86487.7|86513.5|86488.5|86507|86482|47
1631518000000|2021-09-13 07:26:40|86512.5|86487.5|86504.5|86479.5|86515.7|86490.7|86499.3|86474.3|47
1631518010000|2021-09-13 07:26:50|86504.4|86479.4|86502|86477|86505.1|86480.1|86500.8|86475.8|54
1631518020000|2021-09-13 07:27:00|86501.7|86476.7|86507.5|86482.5|86521.1|86483.2|86501.7|86470.2|41
1631518030000|2021-09-13 07:27:10|86508.2|86483.2|86506.2|86481.2|86508.3|86483.3|86504.5|86479.5|52
1631518040000|2021-09-13 07:27:20|86506.5|86481.5|86508.2|86483.2|86508.4|86483.4|86506|86481|40
1631518050000|2021-09-13 07:27:30|86508|86483|86506.5|86481.5|86510.2|86485.2|86506|86481|53
1631518060000|2021-09-13 07:27:40|86505.7|86480.7|86504.9|86479.9|86506.9|86481.9|86503.1|86478.1|58
1631518070000|2021-09-13 07:27:50|86504.8|86479.8|86503.6|86478.6|86507.7|86482.7|86503.2|86478.2|43
1631518080000|2021-09-13 07:28:00|86503.4|86478.4|86493.5|86468.5|86503.4|86478.4|86492.6|86467.6|61
1631518090000|2021-09-13 07:28:10|86494.9|86469.9|86495.5|86470.5|86499.1|86474.1|86493.4|86468.4|51
1631518100000|2021-09-13 07:28:20|86494.7|86469.7|86496.9|86471.9|86497.7|86472.7|86493.8|86468.8|54
1631518110000|2021-09-13 07:28:30|86496.8|86471.8|86495.2|86470.2|86496.8|86471.8|86493.6|86468.6|50
1631518120000|2021-09-13 07:28:40|86495.4|86470.4|86493.9|86468.9|86497.9|86472.9|86493.5|86468.5|50
1631518130000|2021-09-13 07:28:50|86494.1|86469.1|86498.9|86473.9|86499.3|86474.3|86493|86468|37
1631518140000|2021-09-13 07:29:00|86499.4|86474.4|86507.7|86482.7|86508.7|86483.7|86499.1|86474.1|60
1631518150000|2021-09-13 07:29:10|86507.5|86482.5|86516.9|86491.9|86517.7|86492.7|86507.1|86482.1|54
1631518160000|2021-09-13 07:29:20|86517.1|86492.1|86525.8|86500.8|86526|86501|86517.1|86492.1|55
1631518170000|2021-09-13 07:29:30|86526|86501|86519.7|86494.7|86526.9|86501.9|86519.1|86494.1|51
1631518180000|2021-09-13 07:29:40|86520.5|86495.5|86515.6|86490.6|86521.1|86496.1|86515.3|86490.3|49
1631518190000|2021-09-13 07:29:50|86515.5|86490.5|86515.9|86490.9|86517.2|86492.2|86514.7|86489.7|32
1631518200000|2021-09-13 07:30:00|86516|86491|86511.7|86486.7|86516.4|86491.4|86511.3|86486.3|46
1631518210000|2021-09-13 07:30:10|86512.2|86487.2|86511.7|86486.7|86513.9|86488.9|86511.4|86486.4|36
1631518220000|2021-09-13 07:30:20|86511.6|86486.6|86513.4|86488.4|86515.8|86490.8|86510.2|86485.2|44
1631518230000|2021-09-13 07:30:30|86513|86488|86514.2|86489.2|86516.3|86491.3|86513|86488|44
1631518240000|2021-09-13 07:30:40|86514.7|86489.7|86508.7|86483.7|86515.3|86490.3|86508.4|86483.4|35
1631518250000|2021-09-13 07:30:50|86508.5|86483.5|86505.8|86480.8|86511.7|86486.7|86505.4|86480.4|55
1631518260000|2021-09-13 07:31:00|86505.7|86480.7|86507.6|86482.6|86509.6|86484.6|86505.1|86480.1|54
1631518270000|2021-09-13 07:31:10|86507.3|86482.3|86502.2|86477.2|86507.3|86482.3|86502.1|86477.1|39
1631518280000|2021-09-13 07:31:20|86502.1|86477.1|86502.5|86477.5|86504.4|86479.4|86501.9|86476.9|43
1631518290000|2021-09-13 07:31:30|86502.8|86477.8|86502.9|86477.9|86504.7|86479.7|86502.6|86477.6|38
1631518300000|2021-09-13 07:31:40|86502.8|86477.8|86505.6|86480.6|86505.9|86480.9|86502.8|86477.8|43
1631518310000|2021-09-13 07:31:50|86505.5|86480.5|86498.9|86473.9|86506.5|86481.5|86498.4|86473.4|49
1631518320000|2021-09-13 07:32:00|86500.1|86475.1|86493.8|86468.8|86500.1|86475.1|86493.3|86468.3|45
1631518330000|2021-09-13 07:32:10|86493.5|86468.5|86492.9|86467.9|86494.4|86469.4|86491.5|86466.5|40
1631518340000|2021-09-13 07:32:20|86492.8|86467.8|86495.9|86470.9|86496.6|86471.6|86492.8|86467.8|48
1631518350000|2021-09-13 07:32:30|86496|86471|86493.7|86468.7|86496.4|86471.4|86493|86468|37
1631518360000|2021-09-13 07:32:40|86493.8|86468.8|86493.9|86468.9|86494.1|86469.1|86492.4|86467.4|40
1631518370000|2021-09-13 07:32:50|86494.1|86469.1|86507.4|86482.4|86507.9|86482.9|86489.6|86464.6|56
1631518380000|2021-09-13 07:33:00|86507.6|86482.6|86505.7|86480.7|86507.6|86482.6|86504.9|86479.9|49
1631518390000|2021-09-13 07:33:10|86505.8|86480.8|86505|86480|86506.2|86481.2|86504|86479|42
1631518400000|2021-09-13 07:33:20|86505.1|86480.1|86509.7|86484.7|86511|86486|86505.1|86480.1|37
1631518410000|2021-09-13 07:33:30|86510.6|86485.6|86508.8|86483.8|86510.6|86485.6|86508.7|86483.7|29
1631518420000|2021-09-13 07:33:40|86508.6|86483.6|86505|86480|86509.1|86484.1|86503.9|86478.9|41
1631518430000|2021-09-13 07:33:50|86504.8|86479.8|86509.6|86484.6|86510.7|86485.7|86504.7|86479.7|41
1631518440000|2021-09-13 07:34:00|86509.8|86484.8|86511|86486|86511|86486|86505|86480|45
1631518450000|2021-09-13 07:34:10|86511.5|86486.5|86506.4|86481.4|86511.5|86486.5|86506.1|86481.1|38
1631518460000|2021-09-13 07:34:20|86506.3|86481.3|86506.6|86481.6|86507.9|86482.9|86506.3|86481.3|29
1631518470000|2021-09-13 07:34:30|86506.8|86481.8|86507.7|86482.7|86507.9|86482.9|86506.5|86481.5|23
1631518480000|2021-09-13 07:34:40|86507.4|86482.4|86509.1|86484.1|86509.1|86484.1|86507.4|86482.4|31
1631518490000|2021-09-13 07:34:50|86509.2|86484.2|86507.6|86482.6|86510.9|86485.9|86507.1|86482.1|31
1631518500000|2021-09-13 07:35:00|86508|86483|86507.2|86482.2|86508.6|86483.6|86507.2|86482.2|38
1631518510000|2021-09-13 07:35:10|86507.1|86482.1|86507.6|86482.6|86508.3|86483.3|86506|86481|37
1631518520000|2021-09-13 07:35:20|86508|86483|86507.5|86482.5|86508|86483|86506.3|86481.3|30
1631518530000|2021-09-13 07:35:30|86507.3|86482.3|86510.3|86485.3|86511.7|86486.7|86507.3|86482.3|35
1631518540000|2021-09-13 07:35:40|86510.2|86485.2|86508.2|86483.2|86510.8|86485.8|86507.3|86482.3|40
1631518550000|2021-09-13 07:35:50|86508.4|86483.4|86507.4|86482.4|86509|86484|86506.6|86481.6|32
1631518560000|2021-09-13 07:36:00|86507.2|86482.2|86510.9|86485.9|86510.9|86485.9|86507.2|86482.2|32
1631518570000|2021-09-13 07:36:10|86510.8|86485.8|86500.1|86475.1|86511.2|86486.2|86499.8|86474.8|35
1631518580000|2021-09-13 07:36:20|86500.6|86475.6|86502.2|86477.2|86502.9|86477.9|86500|86475|38
1631518590000|2021-09-13 07:36:30|86501.8|86476.8|86502.7|86477.7|86502.8|86477.8|86500.7|86475.7|24
1631518600000|2021-09-13 07:36:40|86502.4|86477.4|86502.1|86477.1|86503|86478|86501.8|86476.8|30
1631518610000|2021-09-13 07:36:50|86501.1|86476.1|86507.5|86482.5|86507.8|86482.8|86501|86476|34
1631518620000|2021-09-13 07:37:00|86507.2|86482.2|86505.2|86480.2|86507.2|86482.2|86504.3|86479.3|21
1631518630000|2021-09-13 07:37:10|86505.1|86480.1|86509.6|86484.6|86511|86486|86505|86480|38
1631518640000|2021-09-13 07:37:20|86509.8|86484.8|86511.8|86486.8|86512.6|86487.6|86509.4|86484.4|42
1631518650000|2021-09-13 07:37:30|86510.7|86485.7|86512.1|86487.1|86512.8|86487.8|86510.7|86485.7|31
1631518660000|2021-09-13 07:37:40|86511.9|86486.9|86509.3|86484.3|86512.1|86487.1|86508.1|86483.1|25
1631518670000|2021-09-13 07:37:50|86509.2|86484.2|86508.7|86483.7|86509.7|86484.7|86507.6|86482.6|31
1631518680000|2021-09-13 07:38:00|86508.8|86483.8|86507.4|86482.4|86509.8|86484.8|86506.6|86481.6|30
1631518690000|2021-09-13 07:38:10|86507.1|86482.1|86509.7|86484.7|86509.7|86484.7|86506.2|86481.2|40
1631518700000|2021-09-13 07:38:20|86509.5|86484.5|86512.6|86487.6|86513.3|86488.3|86509|86484|37
1631518710000|2021-09-13 07:38:30|86512.5|86487.5|86511.4|86486.4|86513.5|86488.5|86510.9|86485.9|47
1631518720000|2021-09-13 07:38:40|86511.2|86486.2|86513.8|86488.8|86514|86489|86510.9|86485.9|40
1631518730000|2021-09-13 07:38:50|86513.5|86488.5|86509.9|86484.9|86514.4|86489.4|86509.6|86484.6|34
1631518740000|2021-09-13 07:39:00|86510.1|86485.1|86512.7|86487.7|86513.4|86488.4|86510.1|86485.1|36
1631518750000|2021-09-13 07:39:10|86513.3|86488.3|86513.4|86488.4|86513.9|86488.9|86512.6|86487.6|20
1631518760000|2021-09-13 07:39:20|86513.5|86488.5|86514.2|86489.2|86514.2|86489.2|86513.2|86488.2|18
1631518770000|2021-09-13 07:39:30|86514.1|86489.1|86513.4|86488.4|86514.1|86489.1|86513.3|86488.3|14
1631518780000|2021-09-13 07:39:40|86513.6|86488.6|86513.4|86488.4|86514|86489|86511.8|86486.8|33
1631518790000|2021-09-13 07:39:50|86513.6|86488.6|86515|86490|86515.6|86490.6|86513|86488|34
1631518800000|2021-09-13 07:40:00|86514.4|86489.4|86514.1|86489.1|86514.7|86489.7|86514.1|86489.1|21
1631518810000|2021-09-13 07:40:10|86514.4|86489.4|86513.3|86488.3|86515.2|86490.2|86512.9|86487.9|23
1631518820000|2021-09-13 07:40:20|86513.7|86488.7|86511.4|86486.4|86513.8|86488.8|86510.4|86485.4|32
1631518830000|2021-09-13 07:40:30|86510.5|86485.5|86510.5|86485.5|86510.9|86485.9|86509.2|86484.2|23
1631518840000|2021-09-13 07:40:40|86510.7|86485.7|86510.2|86485.2|86510.8|86485.8|86508|86483|34
1631518850000|2021-09-13 07:40:50|86510.4|86485.4|86510|86485|86512.2|86487.2|86509.2|86484.2|31
1631518860000|2021-09-13 07:41:00|86510.4|86485.4|86509|86484|86510.6|86485.6|86508.1|86483.1|42
1631518870000|2021-09-13 07:41:10|86508.9|86483.9|86508.3|86483.3|86509.7|86484.7|86507.6|86482.6|30
1631518880000|2021-09-13 07:41:20|86508|86483|86506.1|86481.1|86514.2|86489.2|86504|86479|53
1631518890000|2021-09-13 07:41:30|86506.7|86481.7|86509.1|86484.1|86509.1|86484.1|86506.3|86481.3|49
1631518900000|2021-09-13 07:41:40|86509|86484|86515.3|86490.3|86516.6|86491.6|86509|86484|43
1631518910000|2021-09-13 07:41:50|86514.9|86489.9|86517.2|86492.2|86517.3|86492.3|86514.9|86489.9|30
1631518920000|2021-09-13 07:42:00|86517.5|86492.5|86514.1|86489.1|86517.5|86492.5|86512.2|86487.2|34
1631518930000|2021-09-13 07:42:10|86513.8|86488.8|86509.2|86484.2|86514.1|86489.1|86508.6|86483.6|49
1631518940000|2021-09-13 07:42:20|86508|86483|86503.5|86478.5|86509.1|86484.1|86503.5|86478.5|33
1631518950000|2021-09-13 07:42:30|86501.8|86476.8|86504.6|86479.6|86505.8|86480.8|86501.7|86476.7|31
1631518960000|2021-09-13 07:42:40|86505|86480|86502.1|86477.1|86506.8|86481.8|86501.7|86476.7|45
1631518970000|2021-09-13 07:42:50|86503.3|86478.3|86502.9|86477.9|86503.9|86478.9|86501|86476|45
1631518980000|2021-09-13 07:43:00|86502.8|86477.8|86501.9|86476.9|86502.8|86477.8|86500.4|86475.4|36
1631518990000|2021-09-13 07:43:10|86501.6|86476.6|86503|86478|86504.4|86479.4|86501.6|86476.6|34
1631519000000|2021-09-13 07:43:20|86502.6|86477.6|86503.5|86478.5|86506.3|86481.3|86501.4|86476.4|33
1631519010000|2021-09-13 07:43:30|86503.1|86478.1|86501.3|86476.3|86504.6|86479.6|86500.5|86475.5|29
1631519020000|2021-09-13 07:43:40|86502.2|86477.2|86501.6|86476.6|86502.8|86477.8|86501|86476|31
1631519030000|2021-09-13 07:43:50|86501.4|86476.4|86493|86468|86501.5|86476.5|86492.2|86467.2|42
1631519040000|2021-09-13 07:44:00|86492.9|86467.9|86494.3|86469.3|86495.5|86470.5|86490.5|86465.5|44
1631519050000|2021-09-13 07:44:10|86494.2|86469.2|86497.2|86472.2|86498.1|86473.1|86492.9|86467.9|38
1631519060000|2021-09-13 07:44:20|86496.7|86471.7|86495.9|86470.9|86497.4|86472.4|86494.5|86469.5|43
1631519070000|2021-09-13 07:44:30|86496|86471|86495.8|86470.8|86497|86472|86493.5|86468.5|51
1631519080000|2021-09-13 07:44:40|86495.9|86470.9|86495.2|86470.2|86496.5|86471.5|86495|86470|32
1631519090000|2021-09-13 07:44:50|86494.5|86469.5|86494.9|86469.9|86495.8|86470.8|86494.5|86469.5|34
1631519100000|2021-09-13 07:45:00|86495.1|86470.1|86494|86469|86495.3|86470.3|86492.4|86467.4|41
1631519110000|2021-09-13 07:45:10|86494.1|86469.1|86493.6|86468.6|86494.6|86469.6|86491.7|86466.7|34
1631519120000|2021-09-13 07:45:20|86493.5|86468.5|86496.8|86471.8|86496.8|86471.8|86493.5|86468.5|42
1631519130000|2021-09-13 07:45:30|86496.5|86471.5|86503.8|86478.8|86503.8|86478.8|86495.9|86470.9|47
1631519140000|2021-09-13 07:45:40|86505.3|86480.3|86504.5|86479.5|86506|86481|86502.6|86477.6|43
1631519150000|2021-09-13 07:45:50|86504.6|86479.6|86508.5|86483.5|86512.4|86487.4|86504.1|86479.1|53
1631519160000|2021-09-13 07:46:00|86508.8|86483.8|86495.8|86470.8|86508.9|86483.9|86494.2|86469.2|54
1631519170000|2021-09-13 07:46:10|86495.2|86470.2|86492.2|86467.2|86495.4|86470.4|86491.4|86466.4|51
1631519180000|2021-09-13 07:46:20|86491.4|86466.4|86491.4|86466.4|86492.2|86467.2|86489.7|86464.7|43
1631519190000|2021-09-13 07:46:30|86491.1|86466.1|86492.6|86467.6|86493.5|86468.5|86490.8|86465.8|43
1631519200000|2021-09-13 07:46:40|86492.5|86467.5|86492.3|86467.3|86493|86468|86490.3|86465.3|37
1631519210000|2021-09-13 07:46:50|86492.2|86467.2|86492.9|86467.9|86493.1|86468.1|86489.9|86464.9|31
1631519220000|2021-09-13 07:47:00|86492.8|86467.8|86503.9|86478.9|86504.9|86479.9|86491.9|86466.9|40
1631519230000|2021-09-13 07:47:10|86504.5|86479.5|86508.1|86483.1|86509.8|86484.8|86504.5|86479.5|39
1631519240000|2021-09-13 07:47:20|86507.3|86482.3|86503.4|86478.4|86508.4|86483.4|86502.2|86477.2|38
1631519250000|2021-09-13 07:47:30|86503.2|86478.2|86507|86482|86509.6|86484.6|86502.5|86477.5|39
1631519260000|2021-09-13 07:47:40|86505.9|86480.9|86504.4|86479.4|86507.3|86482.3|86501.5|86476.5|36
1631519270000|2021-09-13 07:47:50|86504.5|86479.5|86503.7|86478.7|86504.7|86479.7|86502.1|86477.1|35
1631519280000|2021-09-13 07:48:00|86503.3|86478.3|86506|86481|86507.4|86482.4|86503.3|86478.3|50
1631519290000|2021-09-13 07:48:10|86505.8|86480.8|86499.7|86474.7|86506.7|86481.7|86497.1|86472.1|47
1631519300000|2021-09-13 07:48:20|86499.5|86474.5|86499.7|86474.7|86501.2|86476.2|86498.7|86473.7|35
1631519310000|2021-09-13 07:48:30|86500.2|86475.2|86501.8|86476.8|86503.1|86478.1|86499.2|86474.2|39
1631519320000|2021-09-13 07:48:40|86502|86477|86501.5|86476.5|86505.7|86480.7|86499.7|86474.7|49
1631519330000|2021-09-13 07:48:50|86501.1|86476.1|86502.1|86477.1|86503.4|86478.4|86500.7|86475.7|27
1631519340000|2021-09-13 07:49:00|86502.2|86477.2|86507.4|86482.4|86508.5|86483.5|86502.2|86477.2|51
1631519350000|2021-09-13 07:49:10|86507.6|86482.6|86507.4|86482.4|86507.9|86482.9|86507.4|86482.4|22
1631519360000|2021-09-13 07:49:20|86507.6|86482.6|86506.9|86481.9|86508.3|86483.3|86506.8|86481.8|40
1631519370000|2021-09-13 07:49:30|86506.8|86481.8|86489.7|86464.7|86507.3|86482.3|86489.7|86464.7|35
1631519380000|2021-09-13 07:49:40|86503.3|86453.3|86487.2|86462.2|86503.3|86466.4|86486.2|86452|47
1631519390000|2021-09-13 07:49:50|86487.9|86462.9|86480.5|86455.5|86487.9|86462.9|86479.4|86454.4|50
1631519400000|2021-09-13 07:50:00|86480.3|86455.3|86481.2|86456.2|86484.8|86459.8|86478.5|86453.5|52
1631519410000|2021-09-13 07:50:10|86481|86456|86475.1|86450.1|86482.6|86457.6|86475.1|86450.1|54
1631519420000|2021-09-13 07:50:20|86476|86451|86472.8|86447.8|86476|86451|86472.6|86447.6|44
1631519430000|2021-09-13 07:50:30|86472.9|86447.9|86472.8|86447.8|86473|86448|86468.3|86443.3|46
1631519440000|2021-09-13 07:50:40|86470.3|86445.3|86469.8|86444.8|86470.3|86445.3|86469.4|86444.4|28
1631519450000|2021-09-13 07:50:50|86469.9|86444.9|86471.4|86446.4|86471.5|86446.5|86468.2|86443.2|35
1631519460000|2021-09-13 07:51:00|86472.7|86447.7|86474|86449|86475.7|86450.7|86470.8|86445.8|55
1631519470000|2021-09-13 07:51:10|86473.9|86448.9|86473.1|86448.1|86474|86449|86471.5|86446.5|28
1631519480000|2021-09-13 07:51:20|86473.2|86448.2|86474.1|86449.1|86474.1|86449.1|86472.6|86447.6|28
1631519490000|2021-09-13 07:51:30|86475.9|86450.9|86475.5|86450.5|86476.6|86451.6|86475.2|86450.2|36
1631519500000|2021-09-13 07:51:40|86475.4|86450.4|86475.4|86450.4|86476.2|86451.2|86473|86448|31
1631519510000|2021-09-13 07:51:50|86475.3|86450.3|86476.1|86451.1|86476.6|86451.6|86472.4|86447.4|37
1631519520000|2021-09-13 07:52:00|86476.4|86451.4|86482.3|86457.3|86494.6|86457.3|86475.7|86444.6|51
1631519530000|2021-09-13 07:52:10|86483.5|86458.5|86483.2|86458.2|86483.7|86458.7|86482|86457|48
1631519540000|2021-09-13 07:52:20|86483.5|86458.5|86487.7|86462.7|86488.5|86463.5|86483.2|86458.2|40
1631519550000|2021-09-13 07:52:30|86487.5|86462.5|86486.9|86461.9|86487.6|86462.6|86484.9|86459.9|33
1631519560000|2021-09-13 07:52:40|86486.4|86461.4|86483.5|86458.5|86486.4|86461.4|86482|86457|39
1631519570000|2021-09-13 07:52:50|86484.3|86459.3|86486.3|86461.3|86486.8|86461.8|86483.6|86458.6|31
1631519580000|2021-09-13 07:53:00|86486.4|86461.4|86485.7|86460.7|86486.8|86461.8|86485.5|86460.5|31
1631519590000|2021-09-13 07:53:10|86485.8|86460.8|86490.1|86465.1|86491.4|86466.4|86484.1|86459.1|51
1631519600000|2021-09-13 07:53:20|86490.5|86465.5|86493.7|86468.7|86493.7|86468.7|86489.8|86464.8|49
1631519610000|2021-09-13 07:53:30|86493.6|86468.6|86501|86476|86501.9|86476.9|86493.3|86468.3|56
1631519620000|2021-09-13 07:53:40|86500.6|86475.6|86498.4|86473.4|86511.2|86476.5|86497.1|86460.8|35
1631519630000|2021-09-13 07:53:50|86498.7|86473.7|86497.8|86472.8|86498.8|86473.8|86497.7|86472.7|27
1631519640000|2021-09-13 07:54:00|86497.9|86472.9|86498|86473|86499.3|86474.3|86497.3|86472.3|46
1631519650000|2021-09-13 07:54:10|86498.2|86473.2|86494.9|86469.9|86498.3|86473.3|86494.9|86469.9|47
1631519660000|2021-09-13 07:54:20|86494.6|86469.6|86496.4|86471.4|86497.8|86472.8|86494.6|86469.6|37
1631519670000|2021-09-13 07:54:30|86496.2|86471.2|86496.9|86471.9|86497.1|86472.1|86495.7|86470.7|20
1631519680000|2021-09-13 07:54:40|86497|86472|86497.8|86472.8|86498.3|86473.3|86496.3|86471.3|15
1631519690000|2021-09-13 07:54:50|86498|86473|86498|86473|86510.6|86473.7|86496|86459.9|32
1631519700000|2021-09-13 07:55:00|86497.5|86472.5|86499.2|86474.2|86499.9|86474.9|86497.3|86472.3|30
1631519710000|2021-09-13 07:55:10|86499.3|86474.3|86499.1|86474.1|86499.6|86474.6|86498.1|86473.1|26
1631519720000|2021-09-13 07:55:20|86499.6|86474.6|86487.1|86462.1|86502.4|86477.4|86486.6|86461.6|45
1631519730000|2021-09-13 07:55:30|86488.1|86463.1|86488.1|86463.1|86489.3|86464.3|86487.2|86462.2|46
1631519740000|2021-09-13 07:55:40|86488.2|86463.2|86487.5|86462.5|86488.6|86463.6|86487.5|86462.5|38
1631519750000|2021-09-13 07:55:50|86487.6|86462.6|86488.5|86463.5|86491|86466|86487.2|86462.2|33
1631519760000|2021-09-13 07:56:00|86488.6|86463.6|86490.1|86465.1|86490.1|86465.1|86487.3|86462.3|36
1631519770000|2021-09-13 07:56:10|86489.8|86464.8|86492|86467|86492.6|86467.6|86488.8|86463.8|27
1631519780000|2021-09-13 07:56:20|86491.7|86466.7|86485.7|86460.7|86491.7|86466.7|86484.9|86459.9|41
1631519790000|2021-09-13 07:56:30|86485.4|86460.4|86488.4|86463.4|86500.3|86463.6|86484.1|86450.3|44
1631519800000|2021-09-13 07:56:40|86488.2|86463.2|86488.7|86463.7|86489.2|86464.2|86487.7|86462.7|33
1631519810000|2021-09-13 07:56:50|86489.2|86464.2|86493.3|86468.3|86494|86469|86488.4|86463.4|27
1631519820000|2021-09-13 07:57:00|86493.7|86468.7|86490.2|86465.2|86502.7|86468.7|86489.5|86451.4|47
1631519830000|2021-09-13 07:57:10|86491|86466|86489.1|86464.1|86491.2|86466.2|86486.6|86461.6|56
1631519840000|2021-09-13 07:57:20|86489.3|86464.3|86489.5|86464.5|86489.7|86464.7|86488.7|86463.7|31
1631519850000|2021-09-13 07:57:30|86488.8|86463.8|86485|86460|86488.8|86463.8|86484.8|86459.8|39
1631519860000|2021-09-13 07:57:40|86485.3|86460.3|86474.2|86449.2|86485.4|86460.4|86474.2|86449.2|47
1631519870000|2021-09-13 07:57:50|86475.1|86450.1|86472.9|86447.9|86475.9|86450.9|86472.5|86447.5|50
1631519880000|2021-09-13 07:58:00|86473.6|86448.6|86485|86460|86485|86460|86473.6|86448.6|61
1631519890000|2021-09-13 07:58:10|86485.5|86460.5|86487.1|86462.1|86489|86464|86485|86460|42
1631519900000|2021-09-13 07:58:20|86487.3|86462.3|86483|86458|86489.4|86464.4|86481.6|86456.6|50
1631519910000|2021-09-13 07:58:30|86483.1|86458.1|86478.1|86453.1|86483.5|86458.5|86477.1|86452.1|38
1631519920000|2021-09-13 07:58:40|86477.9|86452.9|86495.1|86470.1|86507.5|86470.1|86477.9|86452.9|53
1631519930000|2021-09-13 07:58:50|86494.8|86469.8|86490.2|86465.2|86502.9|86470.2|86489.3|86450.7|42
1631519940000|2021-09-13 07:59:00|86489.5|86464.5|86491.5|86466.5|86495.1|86470.1|86489.1|86464.1|55
1631519950000|2021-09-13 07:59:10|86491.2|86466.2|86490.2|86465.2|86491.9|86466.9|86490.2|86465.2|30
1631519960000|2021-09-13 07:59:20|86490.1|86465.1|86506.6|86456.6|86506.8|86466|86489.6|86455.8|29
1631519970000|2021-09-13 07:59:30|86494.9|86469.9|86496.4|86471.4|86497.4|86472.4|86493.7|86468.7|53
1631519980000|2021-09-13 07:59:40|86495.6|86470.6|86501.7|86476.7|86515|86477.1|86494.7|86455.8|51
1631519990000|2021-09-13 07:59:50|86501.6|86476.6|86512.2|86462.2|86514.3|86477.3|86501.1|86461.7|37
1631520000000|2021-09-13 08:00:00|86512.1|86462.1|86501.1|86476.1|86514.8|86480.7|86501.1|86462.1|44
1631520010000|2021-09-13 08:00:10|86501.2|86476.2|86515.8|86490.8|86522.9|86490.8|86500.6|86466.5|59
1631520020000|2021-09-13 08:00:20|86515.5|86490.5|86516.9|86491.9|86517.5|86492.5|86514.4|86489.4|43
1631520030000|2021-09-13 08:00:30|86516.3|86491.3|86513.6|86488.6|86518|86493|86513.1|86488.1|50
1631520040000|2021-09-13 08:00:40|86513.9|86488.9|86511|86486|86515.5|86490.5|86510.1|86485.1|49
1631520050000|2021-09-13 08:00:50|86510.2|86485.2|86509.7|86484.7|86511.1|86486.1|86507.1|86482.1|51
1631520060000|2021-09-13 08:01:00|86509.5|86484.5|86508.8|86483.8|86510.1|86485.1|86506.9|86481.9|41
1631520070000|2021-09-13 08:01:10|86508.7|86483.7|86506.8|86481.8|86510.1|86485.1|86506.5|86481.5|38
1631520080000|2021-09-13 08:01:20|86507|86482|86509.5|86484.5|86509.6|86484.6|86506.3|86481.3|31
1631520090000|2021-09-13 08:01:30|86509.6|86484.6|86511.2|86486.2|86514|86489|86507.7|86482.7|49
1631520100000|2021-09-13 08:01:40|86509.6|86484.6|86522|86472|86523|86486.3|86506.5|86470.9|39
1631520110000|2021-09-13 08:01:50|86521.4|86471.4|86513.6|86488.6|86521.9|86493.2|86511.1|86471.4|59
1631520120000|2021-09-13 08:02:00|86515.1|86490.1|86515.4|86490.4|86518.1|86493.1|86511|86486|63
1631520130000|2021-09-13 08:02:10|86516|86491|86518.4|86493.4|86519.1|86494.1|86512.7|86487.7|45
1631520140000|2021-09-13 08:02:20|86518.3|86493.3|86518.1|86493.1|86519.6|86494.6|86514.6|86489.6|48
1631520150000|2021-09-13 08:02:30|86518.4|86493.4|86512.8|86487.8|86518.5|86493.5|86510.6|86485.6|44
1631520160000|2021-09-13 08:02:40|86512|86487|86515.6|86490.6|86515.9|86490.9|86511.3|86486.3|40
1631520170000|2021-09-13 08:02:50|86515.4|86490.4|86519.8|86494.8|86520.2|86495.2|86513.1|86488.1|51
1631520180000|2021-09-13 08:03:00|86519.5|86494.5|86517|86492|86520.4|86495.4|86516.2|86491.2|37
1631520190000|2021-09-13 08:03:10|86516.8|86491.8|86517.1|86492.1|86519.4|86494.4|86516.5|86491.5|28
1631520200000|2021-09-13 08:03:20|86516.9|86491.9|86514.8|86489.8|86517.5|86492.5|86514.7|86489.7|36
1631520210000|2021-09-13 08:03:30|86514.9|86489.9|86513.5|86488.5|86515|86490|86512.8|86487.8|27
1631520220000|2021-09-13 08:03:40|86513.3|86488.3|86513.3|86488.3|86513.7|86488.7|86512.7|86487.7|22
1631520230000|2021-09-13 08:03:50|86513.5|86488.5|86502.6|86477.6|86513.5|86488.5|86497.6|86472.6|48
1631520240000|2021-09-13 08:04:00|86502.7|86477.7|86506.1|86481.1|86506.8|86481.8|86502.3|86477.3|49
1631520250000|2021-09-13 08:04:10|86506.2|86481.2|86507.6|86482.6|86507.6|86482.6|86504.9|86479.9|34
1631520260000|2021-09-13 08:04:20|86507.7|86482.7|86512.1|86487.1|86512.8|86487.8|86507.7|86482.7|46
1631520270000|2021-09-13 08:04:30|86512.2|86487.2|86513.5|86488.5|86514.3|86489.3|86512.2|86487.2|40
1631520280000|2021-09-13 08:04:40|86513.9|86488.9|86520.8|86495.8|86521.5|86496.5|86513.4|86488.4|46
1631520290000|2021-09-13 08:04:50|86520.2|86495.2|86520.5|86495.5|86520.9|86495.9|86519.2|86494.2|41
1631520300000|2021-09-13 08:05:00|86521|86496|86525.4|86500.4|86525.4|86500.4|86519.6|86494.6|39
1631520310000|2021-09-13 08:05:10|86523.9|86498.9|86524.2|86499.2|86525.1|86500.1|86523.5|86498.5|29
1631520320000|2021-09-13 08:05:20|86523.9|86498.9|86524.3|86499.3|86524.8|86499.8|86522.6|86497.6|38
1631520330000|2021-09-13 08:05:30|86523.7|86498.7|86516|86491|86525|86500|86516|86491|58
1631520340000|2021-09-13 08:05:40|86516.1|86491.1|86515.7|86490.7|86517.4|86492.4|86512.6|86487.6|50
1631520350000|2021-09-13 08:05:50|86515.6|86490.6|86517.6|86492.6|86517.6|86492.6|86512.3|86487.3|41
1631520360000|2021-09-13 08:06:00|86517.2|86492.2|86512.6|86487.6|86521.3|86496.3|86512.6|86487.6|61
1631520370000|2021-09-13 08:06:10|86511.9|86486.9|86509.6|86484.6|86513.4|86488.4|86508.6|86483.6|54
1631520380000|2021-09-13 08:06:20|86509.8|86484.8|86508.1|86483.1|86509.8|86484.8|86507.3|86482.3|45
1631520390000|2021-09-13 08:06:30|86508.2|86483.2|86507.8|86482.8|86509.1|86484.1|86507|86482|38
1631520400000|2021-09-13 08:06:40|86507.2|86482.2|86510.8|86485.8|86510.9|86485.9|86507.2|86482.2|42
1631520410000|2021-09-13 08:06:50|86510.9|86485.9|86521.6|86496.6|86523|86498|86510.8|86485.8|54
1631520420000|2021-09-13 08:07:00|86521.5|86496.5|86520.9|86495.9|86522.8|86497.8|86520.5|86495.5|49
1631520430000|2021-09-13 08:07:10|86521.6|86496.6|86516.5|86491.5|86521.6|86496.6|86513.1|86488.1|50
1631520440000|2021-09-13 08:07:20|86516.4|86491.4|86517.5|86492.5|86519.2|86494.2|86514.9|86489.9|53
1631520450000|2021-09-13 08:07:30|86517.3|86492.3|86514.5|86489.5|86518.4|86493.4|86512.1|86487.1|53
1631520460000|2021-09-13 08:07:40|86514.9|86489.9|86518.5|86493.5|86520.5|86495.5|86514.9|86489.9|44
1631520470000|2021-09-13 08:07:50|86518.4|86493.4|86521.9|86496.9|86522.9|86497.9|86517.2|86492.2|39
1631520480000|2021-09-13 08:08:00|86522.4|86497.4|86523.2|86498.2|86524.2|86499.2|86521.5|86496.5|39
1631520490000|2021-09-13 08:08:10|86523.5|86498.5|86522.6|86497.6|86524.6|86499.6|86522|86497|37
1631520500000|2021-09-13 08:08:20|86523|86498|86523.7|86498.7|86524|86499|86522.8|86497.8|28
1631520510000|2021-09-13 08:08:30|86523.6|86498.6|86523.1|86498.1|86524.1|86499.1|86522.4|86497.4|29
1631520520000|2021-09-13 08:08:40|86523|86498|86518.9|86493.9|86523.5|86498.5|86517.2|86492.2|35
1631520530000|2021-09-13 08:08:50|86518.8|86493.8|86515.1|86490.1|86519.8|86494.8|86514.1|86489.1|52
1631520540000|2021-09-13 08:09:00|86514.1|86489.1|86520.9|86495.9|86521.8|86496.8|86513.2|86488.2|57
1631520550000|2021-09-13 08:09:10|86520.6|86495.6|86522.8|86497.8|86523.3|86498.3|86520.6|86495.6|36
1631520560000|2021-09-13 08:09:20|86522.9|86497.9|86521.3|86496.3|86523.1|86498.1|86517.7|86492.7|48
1631520570000|2021-09-13 08:09:30|86521|86496|86526.4|86501.4|86528.6|86503.6|86520.5|86495.5|53
1631520580000|2021-09-13 08:09:40|86528.3|86503.3|86521.3|86496.3|86528.3|86503.3|86521|86496|50
1631520590000|2021-09-13 08:09:50|86521.8|86496.8|86516.3|86491.3|86521.8|86496.8|86512.1|86487.1|46
1631520600000|2021-09-13 08:10:00|86515.8|86490.8|86516.5|86491.5|86518.3|86493.3|86515|86490|52
1631520610000|2021-09-13 08:10:10|86516.7|86491.7|86524|86499|86524.1|86499.1|86516.3|86491.3|37
1631520620000|2021-09-13 08:10:20|86524.1|86499.1|86518.4|86493.4|86524.1|86499.1|86518.1|86493.1|42
1631520630000|2021-09-13 08:10:30|86518.3|86493.3|86512.9|86487.9|86518.4|86493.4|86512.6|86487.6|41
1631520640000|2021-09-13 08:10:40|86512.5|86487.5|86515|86490|86515.3|86490.3|86512.4|86487.4|34
1631520650000|2021-09-13 08:10:50|86514.6|86489.6|86516.8|86491.8|86517.4|86492.4|86510.1|86485.1|52
1631520660000|2021-09-13 08:11:00|86515.4|86490.4|86511.9|86486.9|86517.1|86492.1|86511.9|86486.9|52
1631520670000|2021-09-13 08:11:10|86512.2|86487.2|86517.5|86492.5|86518.3|86493.3|86512.2|86487.2|51
1631520680000|2021-09-13 08:11:20|86517.1|86492.1|86517.1|86492.1|86517.3|86492.3|86516.1|86491.1|44
1631520690000|2021-09-13 08:11:30|86517.4|86492.4|86517.2|86492.2|86517.5|86492.5|86515.7|86490.7|39
1631520700000|2021-09-13 08:11:40|86517.5|86492.5|86514.5|86489.5|86517.7|86492.7|86513.2|86488.2|32
1631520710000|2021-09-13 08:11:50|86514.9|86489.9|86516.2|86491.2|86516.6|86491.6|86513.7|86488.7|23
1631520720000|2021-09-13 08:12:00|86516.5|86491.5|86518.7|86493.7|86518.7|86493.7|86515|86490|48
1631520730000|2021-09-13 08:12:10|86518.2|86493.2|86518.2|86493.2|86518.4|86493.4|86517.6|86492.6|29
1631520740000|2021-09-13 08:12:20|86518.1|86493.1|86516.4|86491.4|86518.4|86493.4|86514.5|86489.5|53
1631520750000|2021-09-13 08:12:30|86516.3|86491.3|86513.4|86488.4|86516.7|86491.7|86512.5|86487.5|35
1631520760000|2021-09-13 08:12:40|86513.3|86488.3|86508.9|86483.9|86513.3|86488.3|86508|86483|46
1631520770000|2021-09-13 08:12:50|86508.8|86483.8|86513.2|86488.2|86513.2|86488.2|86508.1|86483.1|38
1631520780000|2021-09-13 08:13:00|86512.5|86487.5|86509.9|86484.9|86512.9|86487.9|86509.5|86484.5|46
1631520790000|2021-09-13 08:13:10|86509.7|86484.7|86513.3|86488.3|86515.7|86490.7|86509.7|86484.7|53
1631520800000|2021-09-13 08:13:20|86511.1|86486.1|86507.4|86482.4|86511.7|86486.7|86506.4|86481.4|45
1631520810000|2021-09-13 08:13:30|86509.6|86484.6|86509.6|86484.6|86510.6|86485.6|86508.7|86483.7|43
1631520820000|2021-09-13 08:13:40|86509.7|86484.7|86507.4|86482.4|86510.3|86485.3|86505.9|86480.9|37
1631520830000|2021-09-13 08:13:50|86507|86482|86508.4|86483.4|86509|86484|86506.6|86481.6|34
1631520840000|2021-09-13 08:14:00|86508.3|86483.3|86507.3|86482.3|86509.1|86484.1|86506|86481|42
1631520850000|2021-09-13 08:14:10|86507.2|86482.2|86507.7|86482.7|86508.3|86483.3|86506.6|86481.6|27
1631520860000|2021-09-13 08:14:20|86508.2|86483.2|86508|86483|86508.3|86483.3|86507.8|86482.8|19
1631520870000|2021-09-13 08:14:30|86507.8|86482.8|86504.6|86479.6|86509.3|86484.3|86502.2|86477.2|49
1631520880000|2021-09-13 08:14:40|86505.1|86480.1|86505.7|86480.7|86505.7|86480.7|86503.6|86478.6|32
1631520890000|2021-09-13 08:14:50|86505.6|86480.6|86504.4|86479.4|86506.4|86481.4|86502.8|86477.8|46
1631520900000|2021-09-13 08:15:00|86504.1|86479.1|86507.9|86482.9|86510.3|86485.3|86504|86479|53
1631520910000|2021-09-13 08:15:10|86507.6|86482.6|86510.2|86485.2|86511.2|86486.2|86506.6|86481.6|49
1631520920000|2021-09-13 08:15:20|86510.1|86485.1|86512.3|86487.3|86512.6|86487.6|86509.4|86484.4|35
1631520930000|2021-09-13 08:15:30|86512.1|86487.1|86512.9|86487.9|86513.8|86488.8|86511.6|86486.6|51
1631520940000|2021-09-13 08:15:40|86513|86488|86515.2|86490.2|86515.6|86490.6|86512.7|86487.7|43
1631520950000|2021-09-13 08:15:50|86515.1|86490.1|86517.3|86492.3|86518.3|86493.3|86512.6|86487.6|67
1631520960000|2021-09-13 08:16:00|86517.4|86492.4|86515.4|86490.4|86521.1|86496.1|86515.4|86490.4|59
1631520970000|2021-09-13 08:16:10|86516.2|86491.2|86517.7|86492.7|86518.2|86493.2|86515.4|86490.4|35
1631520980000|2021-09-13 08:16:20|86517.6|86492.6|86517.2|86492.2|86521|86496|86516.8|86491.8|43
1631520990000|2021-09-13 08:16:30|86515.4|86490.4|86520.8|86495.8|86520.8|86495.8|86515.4|86490.4|52
1631521000000|2021-09-13 08:16:40|86521.2|86496.2|86514.2|86489.2|86521.2|86496.2|86514.1|86489.1|44
1631521010000|2021-09-13 08:16:50|86513.1|86488.1|86514.9|86489.9|86515.6|86490.6|86512.7|86487.7|44
1631521020000|2021-09-13 08:17:00|86515.2|86490.2|86518|86493|86518.6|86493.6|86514.8|86489.8|43
1631521030000|2021-09-13 08:17:10|86517.6|86492.6|86518.9|86493.9|86518.9|86493.9|86516.2|86491.2|26
1631521040000|2021-09-13 08:17:20|86520.6|86495.6|86521.8|86496.8|86523.5|86498.5|86518.9|86493.9|46
1631521050000|2021-09-13 08:17:30|86521.6|86496.6|86518.9|86493.9|86521.8|86496.8|86517.9|86492.9|38
1631521060000|2021-09-13 08:17:40|86519|86494|86518|86493|86519|86494|86517.4|86492.4|31
1631521070000|2021-09-13 08:17:50|86517.8|86492.8|86511|86486|86518.2|86493.2|86511|86486|35
1631521080000|2021-09-13 08:18:00|86512.3|86487.3|86511.6|86486.6|86513.1|86488.1|86510.5|86485.5|44
1631521090000|2021-09-13 08:18:10|86511.2|86486.2|86509.6|86484.6|86511.9|86486.9|86509.4|86484.4|19
1631521100000|2021-09-13 08:18:20|86509.2|86484.2|86496.4|86471.4|86510.5|86485.5|86491.8|86466.8|60
1631521110000|2021-09-13 08:18:30|86496.6|86471.6|86500.4|86475.4|86500.4|86475.4|86496.6|86471.6|54
1631521120000|2021-09-13 08:18:40|86500.8|86475.8|86501.6|86476.6|86502.5|86477.5|86500|86475|52
1631521130000|2021-09-13 08:18:50|86501.7|86476.7|86507.9|86482.9|86507.9|86482.9|86501.7|86476.7|39
1631521140000|2021-09-13 08:19:00|86508.1|86483.1|86510.8|86485.8|86513.2|86488.2|86507.4|86482.4|42
1631521150000|2021-09-13 08:19:10|86510.6|86485.6|86511.7|86486.7|86511.7|86486.7|86508.9|86483.9|50
1631521160000|2021-09-13 08:19:20|86512.1|86487.1|86510.4|86485.4|86512.8|86487.8|86508.9|86483.9|50
1631521170000|2021-09-13 08:19:30|86510.6|86485.6|86514.1|86489.1|86517|86492|86509.5|86484.5|41
1631521180000|2021-09-13 08:19:40|86514|86489|86509.9|86484.9|86514.7|86489.7|86509.2|86484.2|33
1631521190000|2021-09-13 08:19:50|86509.5|86484.5|86509.9|86484.9|86510.1|86485.1|86508.9|86483.9|36
1631521200000|2021-09-13 08:20:00|86510|86485|86506.8|86481.8|86510|86485|86504.7|86479.7|50
1631521210000|2021-09-13 08:20:10|86506.5|86481.5|86505.9|86480.9|86506.6|86481.6|86505.6|86480.6|26
1631521220000|2021-09-13 08:20:20|86505.8|86480.8|86508|86483|86508.1|86483.1|86503.4|86478.4|46
1631521230000|2021-09-13 08:20:30|86507.4|86482.4|86512.6|86487.6|86512.6|86487.6|86507.4|86482.4|36
1631521240000|2021-09-13 08:20:40|86513.3|86488.3|86506.5|86481.5|86513.4|86488.4|86506.4|86481.4|56
1631521250000|2021-09-13 08:20:50|86506.7|86481.7|86505|86480|86507.1|86482.1|86504.1|86479.1|39
1631521260000|2021-09-13 08:21:00|86505.1|86480.1|86506.3|86481.3|86507|86482|86500.2|86475.2|45
1631521270000|2021-09-13 08:21:10|86506.5|86481.5|86502.8|86477.8|86507.6|86482.6|86501.1|86476.1|51
1631521280000|2021-09-13 08:21:20|86502.7|86477.7|86503.4|86478.4|86504.6|86479.6|86502.7|86477.7|44
1631521290000|2021-09-13 08:21:30|86504.4|86479.4|86509.5|86484.5|86509.5|86484.5|86504.4|86479.4|50
1631521300000|2021-09-13 08:21:40|86509.6|86484.6|86511.4|86486.4|86512.7|86487.7|86508.9|86483.9|45
1631521310000|2021-09-13 08:21:50|86511.2|86486.2|86510.9|86485.9|86511.5|86486.5|86509.9|86484.9|42
1631521320000|2021-09-13 08:22:00|86511.1|86486.1|86509.5|86484.5|86511.6|86486.6|86509.1|86484.1|31
1631521330000|2021-09-13 08:22:10|86509.7|86484.7|86504.6|86479.6|86510.8|86485.8|86502.5|86477.5|31
1631521340000|2021-09-13 08:22:20|86504|86479|86503|86478|86505.1|86480.1|86500.9|86475.9|42
1631521350000|2021-09-13 08:22:30|86502.2|86477.2|86501.1|86476.1|86503|86478|86498.3|86473.3|43
1631521360000|2021-09-13 08:22:40|86501|86476|86499.7|86474.7|86501|86476|86495.9|86470.9|41
1631521370000|2021-09-13 08:22:50|86497.4|86472.4|86497.6|86472.6|86498.4|86473.4|86496.6|86471.6|24
1631521380000|2021-09-13 08:23:00|86497.3|86472.3|86503.7|86478.7|86504.9|86479.9|86497.3|86472.3|39
1631521390000|2021-09-13 08:23:10|86503.5|86478.5|86497.6|86472.6|86507.2|86482.2|86497.3|86472.3|30
1631521400000|2021-09-13 08:23:20|86497.7|86472.7|86490.8|86465.8|86497.9|86472.9|86489.9|86464.9|44
1631521410000|2021-09-13 08:23:30|86491.4|86466.4|86485.4|86460.4|86491.9|86466.9|86484.1|86459.1|39
1631521420000|2021-09-13 08:23:40|86486.1|86461.1|86485.2|86460.2|86486.1|86461.1|86483.9|86458.9|17
1631521430000|2021-09-13 08:23:50|86485|86460|86485.3|86460.3|86485.4|86460.4|86484.4|86459.4|15
1631521440000|2021-09-13 08:24:00|86485.6|86460.6|86490.6|86465.6|86490.9|86465.9|86485.5|86460.5|51
1631521450000|2021-09-13 08:24:10|86490.7|86465.7|86494.4|86469.4|86495|86470|86489|86464|41
1631521460000|2021-09-13 08:24:20|86494.5|86469.5|86493.5|86468.5|86494.8|86469.8|86493|86468|42
1631521470000|2021-09-13 08:24:30|86493.8|86468.8|86494.5|86469.5|86494.5|86469.5|86492.1|86467.1|28
1631521480000|2021-09-13 08:24:40|86494.7|86469.7|86488.1|86463.1|86494.8|86469.8|86487.4|86462.4|31
1631521490000|2021-09-13 08:24:50|86488.4|86463.4|86489.8|86464.8|86490|86465|86486.7|86461.7|49
1631521500000|2021-09-13 08:25:00|86489.4|86464.4|86484.7|86459.7|86492.4|86467.4|86484.7|86459.7|57
1631521510000|2021-09-13 08:25:10|86484.9|86459.9|86484.6|86459.6|86485.4|86460.4|86481.9|86456.9|44
1631521520000|2021-09-13 08:25:20|86485|86460|86484.4|86459.4|86485|86460|86482.2|86457.2|40
1631521530000|2021-09-13 08:25:30|86484.5|86459.5|86471|86446|86490.9|86465.9|86471|86446|64
1631521540000|2021-09-13 08:25:40|86471.9|86446.9|86471.8|86446.8|86482.4|86447.9|86466.8|86430|59
1631521550000|2021-09-13 08:25:50|86472|86447|86472.2|86447.2|86474.3|86449.3|86470.6|86445.6|42
1631521560000|2021-09-13 08:26:00|86472.6|86447.6|86470.3|86445.3|86473.2|86448.2|86469.4|86444.4|33
1631521570000|2021-09-13 08:26:10|86470.9|86445.9|86472.6|86447.6|86478.1|86453.1|86468|86443|56
1631521580000|2021-09-13 08:26:20|86472.1|86447.1|86477.3|86452.3|86477.3|86452.3|86471.7|86446.7|48
1631521590000|2021-09-13 08:26:30|86476.9|86451.9|86473|86448|86477|86452|86471.6|86446.6|52
1631521600000|2021-09-13 08:26:40|86473.6|86448.6|86464.5|86439.5|86476.5|86448.8|86462|86424.8|66
1631521610000|2021-09-13 08:26:50|86464.3|86439.3|86465.8|86440.8|86466.6|86441.6|86464.3|86439.3|46
1631521620000|2021-09-13 08:27:00|86466|86441|86469|86444|86472.5|86447.5|86466|86441|58
1631521630000|2021-09-13 08:27:10|86469.1|86444.1|86469.2|86444.2|86470.5|86445.5|86468.5|86443.5|43
1631521640000|2021-09-13 08:27:20|86469.1|86444.1|86470.8|86445.8|86471.2|86446.2|86469.1|86444.1|40
1631521650000|2021-09-13 08:27:30|86471.1|86446.1|86475.5|86450.5|86476.1|86451.1|86469.7|86444.7|43
1631521660000|2021-09-13 08:27:40|86475.6|86450.6|86480.1|86455.1|86480.1|86455.1|86473.7|86448.7|43
1631521670000|2021-09-13 08:27:50|86480|86455|86463.9|86438.9|86481.6|86456.6|86463.9|86438.9|50
1631521680000|2021-09-13 08:28:00|86463.5|86438.5|86465.2|86440.2|86466.5|86441.5|86462|86437|57
1631521690000|2021-09-13 08:28:10|86465.5|86440.5|86468.2|86443.2|86468.2|86443.2|86465.4|86440.4|41
1631521700000|2021-09-13 08:28:20|86467.8|86442.8|86468.1|86443.1|86469|86444|86467.7|86442.7|33
1631521710000|2021-09-13 08:28:30|86468.2|86443.2|86466.5|86441.5|86468.2|86443.2|86464.5|86439.5|52
1631521720000|2021-09-13 08:28:40|86466.4|86441.4|86468.9|86443.9|86469.3|86444.3|86464.1|86439.1|48
1631521730000|2021-09-13 08:28:50|86469.9|86444.9|86465.8|86440.8|86470.5|86445.5|86463.4|86438.4|56
1631521740000|2021-09-13 08:29:00|86466.1|86441.1|86477.8|86452.8|86480|86455|86466.1|86441.1|68
1631521750000|2021-09-13 08:29:10|86478.7|86453.7|86470.3|86445.3|86482.5|86457.5|86470.2|86445.2|68
1631521760000|2021-09-13 08:29:20|86469.9|86444.9|86473.4|86448.4|86474.8|86449.8|86469.4|86444.4|48
1631521770000|2021-09-13 08:29:30|86473.6|86448.6|86473.2|86448.2|86477.3|86452.3|86470.9|86445.9|61
1631521780000|2021-09-13 08:29:40|86473.1|86448.1|86462.7|86437.7|86473.4|86448.4|86462.7|86437.7|57
1631521790000|2021-09-13 08:29:50|86463.1|86438.1|86463.9|86438.9|86464.1|86439.1|86459.5|86434.5|57
1631521800000|2021-09-13 08:30:00|86463.7|86438.7|86465|86440|86467.7|86442.7|86461.9|86436.9|62
1631521810000|2021-09-13 08:30:10|86465.1|86440.1|86462.8|86437.8|86466.5|86441.5|86461.9|86436.9|41
1631521820000|2021-09-13 08:30:20|86462|86437|86462.9|86437.9|86463.8|86438.8|86461.7|86436.7|42
1631521830000|2021-09-13 08:30:30|86462.7|86437.7|86465.8|86440.8|86466.5|86441.5|86462.6|86437.6|38
1631521840000|2021-09-13 08:30:40|86465.4|86440.4|86465.7|86440.7|86466.5|86441.5|86464.2|86439.2|40
1631521850000|2021-09-13 08:30:50|86465.4|86440.4|86466|86441|86466.3|86441.3|86463.6|86438.6|46
1631521860000|2021-09-13 08:31:00|86466.2|86441.2|86460.9|86435.9|86471.4|86446.4|86458.8|86433.8|58
1631521870000|2021-09-13 08:31:10|86461|86436|86460.8|86435.8|86463|86438|86459|86434|37
1631521880000|2021-09-13 08:31:20|86460.4|86435.4|86459|86434|86460.9|86435.9|86456.7|86431.7|28
1631521890000|2021-09-13 08:31:30|86458.3|86433.3|86461.3|86436.3|86461.3|86436.3|86457.9|86432.9|45
1631521900000|2021-09-13 08:31:40|86461.4|86436.4|86452.3|86427.3|86461.6|86436.6|86451.2|86426.2|55
1631521910000|2021-09-13 08:31:50|86452|86427|86463.9|86438.9|86463.9|86438.9|86452|86427|51
1631521920000|2021-09-13 08:32:00|86464.3|86439.3|86472.6|86447.6|86477.5|86448.3|86464.1|86426.8|61
1631521930000|2021-09-13 08:32:10|86472.8|86447.8|86472.3|86447.3|86474.4|86449.4|86470.9|86445.9|40
1631521940000|2021-09-13 08:32:20|86472.2|86447.2|86470.3|86445.3|86483.6|86447.8|86469.2|86433|44
1631521950000|2021-09-13 08:32:30|86470.7|86445.7|86469.5|86444.5|86472.2|86447.2|86468.3|86443.3|49
1631521960000|2021-09-13 08:32:40|86468.9|86443.9|86465.9|86440.9|86469.1|86444.1|86465.5|86440.5|54
1631521970000|2021-09-13 08:32:50|86465.7|86440.7|86463.3|86438.3|86467.1|86442.1|86461.8|86436.8|42
1631521980000|2021-09-13 08:33:00|86462.9|86437.9|86462.2|86437.2|86464.4|86439.4|86461.9|86436.9|38
1631521990000|2021-09-13 08:33:10|86462.8|86437.8|86460.4|86435.4|86463|86438|86460.4|86435.4|39
1631522000000|2021-09-13 08:33:20|86460.5|86435.5|86456.1|86431.1|86461|86436|86454.3|86429.3|37
1631522010000|2021-09-13 08:33:30|86456.4|86431.4|86455.5|86430.5|86456.4|86431.4|86451.4|86426.4|50
1631522020000|2021-09-13 08:33:40|86455.9|86430.9|86456.7|86431.7|86457.2|86432.2|86454.9|86429.9|34
1631522030000|2021-09-13 08:33:50|86457.2|86432.2|86457.2|86432.2|86457.4|86432.4|86455.3|86430.3|29
1631522040000|2021-09-13 08:34:00|86456.8|86431.8|86456.4|86431.4|86458|86433|86455.3|86430.3|48
1631522050000|2021-09-13 08:34:10|86456.7|86431.7|86454.8|86429.8|86457.1|86432.1|86452.3|86427.3|54
1631522060000|2021-09-13 08:34:20|86455.3|86430.3|86455.6|86430.6|86458.1|86433.1|86454.9|86429.9|44
1631522070000|2021-09-13 08:34:30|86455.8|86430.8|86455.6|86430.6|86456.7|86431.7|86454.9|86429.9|40
1631522080000|2021-09-13 08:34:40|86455.9|86430.9|86453.9|86428.9|86456.4|86431.4|86452.3|86427.3|39
1631522090000|2021-09-13 08:34:50|86454|86429|86453.4|86428.4|86454.4|86429.4|86452.8|86427.8|40
1631522100000|2021-09-13 08:35:00|86453.5|86428.5|86452.7|86427.7|86454.5|86429.5|86450.7|86425.7|53
1631522110000|2021-09-13 08:35:10|86453|86428|86455.9|86430.9|86465.8|86432.6|86451.3|86414.6|57
1631522120000|2021-09-13 08:35:20|86456.3|86431.3|86454.4|86429.4|86456.9|86431.9|86454|86429|47
1631522130000|2021-09-13 08:35:30|86453.9|86428.9|86446.8|86421.8|86460.6|86428.9|86444.5|86406.3|51
1631522140000|2021-09-13 08:35:40|86447|86422|86446.2|86421.2|86447|86422|86445.6|86420.6|28
1631522150000|2021-09-13 08:35:50|86445.9|86420.9|86455.4|86405.4|86455.5|86421.7|86441.5|86405.2|28
1631522160000|2021-09-13 08:36:00|86456.1|86406.1|86442.3|86417.3|86456.6|86417.8|86440.1|86404.1|35
1631522170000|2021-09-13 08:36:10|86442.6|86417.6|86469.6|86419.6|86469.6|86430.9|86442|86413.5|59
1631522180000|2021-09-13 08:36:20|86470.3|86420.3|86458.4|86433.4|86470.3|86434.4|86456.2|86420.2|49
1631522190000|2021-09-13 08:36:30|86458.7|86433.7|86457.3|86432.3|86459.9|86434.9|86457.2|86432.2|28
1631522200000|2021-09-13 08:36:40|86458|86433|86478.6|86428.6|86479.6|86440.1|86458|86424.7|51
1631522210000|2021-09-13 08:36:50|86478.9|86428.9|86467.9|86442.9|86480|86445.4|86467.7|86428.9|43
1631522220000|2021-09-13 08:37:00|86467.8|86442.8|86469.9|86444.9|86470|86445|86467.8|86442.8|38
1631522230000|2021-09-13 08:37:10|86469.6|86444.6|86472.4|86447.4|86474.8|86449.8|86469.4|86444.4|42
1631522240000|2021-09-13 08:37:20|86472.6|86447.6|86474.1|86449.1|86475|86450|86469.4|86444.4|50
1631522250000|2021-09-13 08:37:30|86474.6|86449.6|86487.3|86437.3|86488.1|86450.2|86473.5|86436.3|40
1631522260000|2021-09-13 08:37:40|86486.6|86436.6|86488.8|86438.8|86488.8|86438.8|86486.3|86436.3|40
1631522270000|2021-09-13 08:37:50|86488.9|86438.9|86489.8|86439.8|86490.3|86440.3|86487.6|86437.6|31
1631522280000|2021-09-13 08:38:00|86490|86440|86471.8|86446.8|86490|86447|86470.8|86433.1|47
1631522290000|2021-09-13 08:38:10|86471.9|86446.9|86470.6|86445.6|86472.8|86447.8|86470.5|86445.5|39
1631522300000|2021-09-13 08:38:20|86470.5|86445.5|86478.8|86453.8|86479.2|86454.2|86470.3|86445.3|40
1631522310000|2021-09-13 08:38:30|86479.2|86454.2|86477.1|86452.1|86480.1|86455.1|86476.6|86451.6|49
1631522320000|2021-09-13 08:38:40|86477|86452|86472.5|86447.5|86477|86452|86470.9|86445.9|39
1631522330000|2021-09-13 08:38:50|86472.1|86447.1|86473.7|86448.7|86476.5|86451.5|86472.1|86447.1|59
1631522340000|2021-09-13 08:39:00|86474|86449|86474.8|86449.8|86476.5|86451.5|86472.3|86447.3|54
1631522350000|2021-09-13 08:39:10|86474.5|86449.5|86472.6|86447.6|86475|86450|86472|86447|29
1631522360000|2021-09-13 08:39:20|86472.8|86447.8|86471.5|86446.5|86474.1|86449.1|86470.9|86445.9|31
1631522370000|2021-09-13 08:39:30|86471.3|86446.3|86469.8|86444.8|86481.9|86447.3|86468.1|86431.4|35
1631522380000|2021-09-13 08:39:40|86469.1|86444.1|86468.4|86443.4|86471.4|86446.4|86468.4|86443.4|37
1631522390000|2021-09-13 08:39:50|86468.5|86443.5|86469.6|86444.6|86469.7|86444.7|86466.1|86441.1|50
1631522400000|2021-09-13 08:40:00|86469.4|86444.4|86460|86435|86469.5|86444.5|86453.2|86428.2|57
1631522410000|2021-09-13 08:40:10|86460.8|86435.8|86464.1|86439.1|86464.9|86439.9|86460.8|86435.8|51
1631522420000|2021-09-13 08:40:20|86462.5|86437.5|86476.3|86426.3|86477.9|86440.4|86461.7|86425.8|44
1631522430000|2021-09-13 08:40:30|86476.1|86426.1|86465.9|86440.9|86476.1|86441.4|86464.8|86426.1|37
1631522440000|2021-09-13 08:40:40|86465.6|86440.6|86465.9|86440.9|86466.7|86441.7|86464.5|86439.5|48
1631522450000|2021-09-13 08:40:50|86466.1|86441.1|86465|86440|86466.1|86441.1|86464.5|86439.5|37
1631522460000|2021-09-13 08:41:00|86465.4|86440.4|86460.7|86435.7|86465.5|86440.5|86460.7|86435.7|55
1631522470000|2021-09-13 08:41:10|86461.1|86436.1|86463.7|86438.7|86464.2|86439.2|86458.7|86433.7|44
1631522480000|2021-09-13 08:41:20|86464|86439|86464.8|86439.8|86468.2|86443.2|86462.5|86437.5|40
1631522490000|2021-09-13 08:41:30|86464.6|86439.6|86462.1|86437.1|86464.7|86439.7|86461.6|86436.6|36
1631522500000|2021-09-13 08:41:40|86462.2|86437.2|86462.4|86437.4|86462.6|86437.6|86461.7|86436.7|13
1631522510000|2021-09-13 08:41:50|86463.1|86438.1|86467.8|86442.8|86470.6|86445.6|86462|86437|51
1631522520000|2021-09-13 08:42:00|86467.9|86442.9|86463|86438|86467.9|86442.9|86460.3|86435.3|55
1631522530000|2021-09-13 08:42:10|86463.5|86438.5|86456.8|86431.8|86463.6|86438.6|86454|86429|47
1631522540000|2021-09-13 08:42:20|86456.6|86431.6|86458.7|86433.7|86459.5|86434.5|86455.1|86430.1|35
1631522550000|2021-09-13 08:42:30|86459|86434|86461.2|86436.2|86461.6|86436.6|86457.3|86432.3|45
1631522560000|2021-09-13 08:42:40|86461.4|86436.4|86464.5|86439.5|86464.8|86439.8|86461|86436|43
1631522570000|2021-09-13 08:42:50|86464.7|86439.7|86462.9|86437.9|86464.9|86439.9|86462.5|86437.5|32
1631522580000|2021-09-13 08:43:00|86463.6|86438.6|86465.6|86440.6|86466.2|86441.2|86463.2|86438.2|37
1631522590000|2021-09-13 08:43:10|86465.7|86440.7|86465.2|86440.2|86465.7|86440.7|86464.8|86439.8|19
1631522600000|2021-09-13 08:43:20|86464.7|86439.7|86462.5|86437.5|86465.1|86440.1|86462.4|86437.4|51
1631522610000|2021-09-13 08:43:30|86462.6|86437.6|86462.6|86437.6|86463.5|86438.5|86462.1|86437.1|40
1631522620000|2021-09-13 08:43:40|86462.7|86437.7|86456.2|86431.2|86462.8|86437.8|86455.7|86430.7|46
1631522630000|2021-09-13 08:43:50|86456.1|86431.1|86457.4|86432.4|86458.2|86433.2|86452.4|86427.4|49
1631522640000|2021-09-13 08:44:00|86457.9|86432.9|86460.4|86435.4|86461.8|86436.8|86456.6|86431.6|44
1631522650000|2021-09-13 08:44:10|86460.6|86435.6|86458.7|86433.7|86461.4|86436.4|86458.5|86433.5|53
1631522660000|2021-09-13 08:44:20|86459|86434|86457.3|86432.3|86459|86434|86453.6|86428.6|45
1631522670000|2021-09-13 08:44:30|86457.4|86432.4|86459.2|86434.2|86459.2|86434.2|86457|86432|43
1631522680000|2021-09-13 08:44:40|86459.3|86434.3|86460.2|86435.2|86462.7|86437.7|86459.2|86434.2|37
1631522690000|2021-09-13 08:44:50|86460|86435|86467.5|86442.5|86467.5|86442.5|86460|86435|39
1631522700000|2021-09-13 08:45:00|86466.9|86441.9|86465.6|86440.6|86466.9|86441.9|86464.6|86439.6|42
1631522710000|2021-09-13 08:45:10|86465.7|86440.7|86467.9|86442.9|86468.6|86443.6|86465.7|86440.7|43
1631522720000|2021-09-13 08:45:20|86467.6|86442.6|86467.4|86442.4|86468|86443|86465.7|86440.7|46
1631522730000|2021-09-13 08:45:30|86467.2|86442.2|86464.9|86439.9|86467.2|86442.2|86464.7|86439.7|42
1631522740000|2021-09-13 08:45:40|86464.8|86439.8|86466.7|86441.7|86467.4|86442.4|86464.8|86439.8|26
1631522750000|2021-09-13 08:45:50|86466.9|86441.9|86468.9|86443.9|86469.6|86444.6|86466.7|86441.7|41
1631522760000|2021-09-13 08:46:00|86468.8|86443.8|86468.1|86443.1|86470.8|86445.8|86467.5|86442.5|38
1631522770000|2021-09-13 08:46:10|86468.3|86443.3|86481.6|86456.6|86481.9|86456.9|86468.2|86443.2|53
1631522780000|2021-09-13 08:46:20|86481.5|86456.5|86481.4|86456.4|86485|86460|86481|86456|50
1631522790000|2021-09-13 08:46:30|86482.1|86457.1|86478|86453|86483.4|86458.4|86476.5|86451.5|49
1631522800000|2021-09-13 08:46:40|86478.4|86453.4|86470.9|86445.9|86478.5|86453.5|86470.2|86445.2|41
1631522810000|2021-09-13 08:46:50|86470.8|86445.8|86469.1|86444.1|86474|86449|86468.8|86443.8|46
1631522820000|2021-09-13 08:47:00|86469|86444|86469|86444|86470|86445|86468.8|86443.8|32
1631522830000|2021-09-13 08:47:10|86469.4|86444.4|86470.2|86445.2|86470.3|86445.3|86469.3|86444.3|26
1631522840000|2021-09-13 08:47:20|86470.5|86445.5|86470.6|86445.6|86470.6|86445.6|86469.7|86444.7|35
1631522850000|2021-09-13 08:47:30|86470.5|86445.5|86470.4|86445.4|86471.3|86446.3|86470|86445|24
1631522860000|2021-09-13 08:47:40|86470.7|86445.7|86470|86445|86472.8|86447.8|86470|86445|44
1631522870000|2021-09-13 08:47:50|86470.2|86445.2|86471.5|86446.5|86472.7|86447.7|86469.9|86444.9|37
1631522880000|2021-09-13 08:48:00|86472|86447|86470.9|86445.9|86472|86447|86470.7|86445.7|38
1631522890000|2021-09-13 08:48:10|86470.8|86445.8|86473.9|86448.9|86474.6|86449.6|86470.7|86445.7|27
1631522900000|2021-09-13 08:48:20|86474|86449|86473.9|86448.9|86474.7|86449.7|86473.5|86448.5|43
1631522910000|2021-09-13 08:48:30|86474|86449|86474.8|86449.8|86475.7|86450.7|86473.4|86448.4|31
1631522920000|2021-09-13 08:48:40|86474.9|86449.9|86475.9|86450.9|86476.5|86451.5|86474.1|86449.1|34
1631522930000|2021-09-13 08:48:50|86475.8|86450.8|86473.5|86448.5|86477.4|86452.4|86472.3|86447.3|50
1631522940000|2021-09-13 08:49:00|86472.4|86447.4|86475.1|86450.1|86477.1|86452.1|86472.4|86447.4|35
1631522950000|2021-09-13 08:49:10|86475.4|86450.4|86476.5|86451.5|86476.5|86451.5|86474.9|86449.9|30
1631522960000|2021-09-13 08:49:20|86476.8|86451.8|86470.6|86445.6|86476.8|86451.8|86470.6|86445.6|50
1631522970000|2021-09-13 08:49:30|86470.8|86445.8|86467|86442|86471.1|86446.1|86467|86442|48
1631522980000|2021-09-13 08:49:40|86466.4|86441.4|86460|86435|86466.6|86441.6|86459.6|86434.6|49
1631522990000|2021-09-13 08:49:50|86459.4|86434.4|86457|86432|86460.1|86435.1|86454.9|86429.9|46
1631523000000|2021-09-13 08:50:00|86456.9|86431.9|86459.5|86434.5|86461.9|86436.9|86456.9|86431.9|41
1631523010000|2021-09-13 08:50:10|86459.7|86434.7|86459.3|86434.3|86460.1|86435.1|86458.9|86433.9|20
1631523020000|2021-09-13 08:50:20|86459.4|86434.4|86457.6|86432.6|86459.7|86434.7|86457.3|86432.3|26
1631523030000|2021-09-13 08:50:30|86457.3|86432.3|86456.8|86431.8|86458.1|86433.1|86454.7|86429.7|35
1631523040000|2021-09-13 08:50:40|86457.1|86432.1|86455.9|86430.9|86457.3|86432.3|86455.1|86430.1|33
1631523050000|2021-09-13 08:50:50|86455.8|86430.8|86456.5|86431.5|86456.6|86431.6|86455.3|86430.3|26
1631523060000|2021-09-13 08:51:00|86456.4|86431.4|86464.1|86439.1|86464.2|86439.2|86454.6|86429.6|47
1631523070000|2021-09-13 08:51:10|86464.3|86439.3|86462.4|86437.4|86465.4|86440.4|86461.9|86436.9|32
1631523080000|2021-09-13 08:51:20|86463.1|86438.1|86460.7|86435.7|86463.1|86438.1|86459.2|86434.2|57
1631523090000|2021-09-13 08:51:30|86460.4|86435.4|86464.5|86439.5|86468.2|86443.2|86460.4|86435.4|50
1631523100000|2021-09-13 08:51:40|86465|86440|86460.3|86435.3|86465|86440|86460.3|86435.3|32
1631523110000|2021-09-13 08:51:50|86460.6|86435.6|86466|86441|86466.7|86441.7|86457.2|86432.2|56
1631523120000|2021-09-13 08:52:00|86465.8|86440.8|86464.4|86439.4|86466.3|86441.3|86464.1|86439.1|44
1631523130000|2021-09-13 08:52:10|86464.6|86439.6|86463|86438|86467.3|86442.3|86462.4|86437.4|36
1631523140000|2021-09-13 08:52:20|86462.9|86437.9|86468.1|86443.1|86468.1|86443.1|86462.9|86437.9|37
1631523150000|2021-09-13 08:52:30|86467.9|86442.9|86463.6|86438.6|86467.9|86442.9|86462.6|86437.6|41
1631523160000|2021-09-13 08:52:40|86463.5|86438.5|86461.1|86436.1|86463.9|86438.9|86460.1|86435.1|30
1631523170000|2021-09-13 08:52:50|86460.9|86435.9|86461.8|86436.8|86462.4|86437.4|86460.9|86435.9|28
1631523180000|2021-09-13 08:53:00|86462.2|86437.2|86460.6|86435.6|86462.2|86437.2|86460.1|86435.1|24
1631523190000|2021-09-13 08:53:10|86460.7|86435.7|86460.6|86435.6|86462.6|86437.6|86460.3|86435.3|29
1631523200000|2021-09-13 08:53:20|86460.5|86435.5|86460|86435|86460.9|86435.9|86459.3|86434.3|26
1631523210000|2021-09-13 08:53:30|86459.9|86434.9|86453.3|86428.3|86459.9|86434.9|86450.9|86425.9|55
1631523220000|2021-09-13 08:53:40|86453.1|86428.1|86452.1|86427.1|86453.7|86428.7|86449.4|86424.4|45
1631523230000|2021-09-13 08:53:50|86452.5|86427.5|86453.4|86428.4|86454.7|86429.7|86446.3|86421.3|51
1631523240000|2021-09-13 08:54:00|86453.2|86428.2|86458.1|86433.1|86458.8|86433.8|86452.5|86427.5|40
1631523250000|2021-09-13 08:54:10|86458.3|86433.3|86457.9|86432.9|86458.3|86433.3|86456.4|86431.4|39
1631523260000|2021-09-13 08:54:20|86457.5|86432.5|86453.9|86428.9|86457.8|86432.8|86453.1|86428.1|46
1631523270000|2021-09-13 08:54:30|86453.7|86428.7|86453.5|86428.5|86454.2|86429.2|86453.1|86428.1|26
1631523280000|2021-09-13 08:54:40|86453.2|86428.2|86453.3|86428.3|86454.3|86429.3|86452.4|86427.4|27
1631523290000|2021-09-13 08:54:50|86453.2|86428.2|86455.2|86430.2|86455.2|86430.2|86453.2|86428.2|19
1631523300000|2021-09-13 08:55:00|86455.3|86430.3|86460.5|86435.5|86460.7|86435.7|86454.8|86429.8|33
1631523310000|2021-09-13 08:55:10|86460.3|86435.3|86459.8|86434.8|86461.6|86436.6|86459.8|86434.8|26
1631523320000|2021-09-13 08:55:20|86460.3|86435.3|86453.8|86428.8|86460.6|86435.6|86453.8|86428.8|50
1631523330000|2021-09-13 08:55:30|86453.9|86428.9|86454|86429|86455|86430|86453.5|86428.5|43
1631523340000|2021-09-13 08:55:40|86454.3|86429.3|86453.8|86428.8|86454.3|86429.3|86453|86428|38
1631523350000|2021-09-13 08:55:50|86453.7|86428.7|86458.8|86433.8|86458.8|86433.8|86453.7|86428.7|45
1631523360000|2021-09-13 08:56:00|86459.4|86434.4|86459.6|86434.6|86459.7|86434.7|86458.3|86433.3|37
1631523370000|2021-09-13 08:56:10|86459.4|86434.4|86459.1|86434.1|86459.7|86434.7|86458.9|86433.9|25
1631523380000|2021-09-13 08:56:20|86459.2|86434.2|86458.9|86433.9|86459.3|86434.3|86458.1|86433.1|32
1631523390000|2021-09-13 08:56:30|86459.2|86434.2|86455.2|86430.2|86459.7|86434.7|86454.7|86429.7|35
1631523400000|2021-09-13 08:56:40|86456.3|86431.3|86455|86430|86456.3|86431.3|86454.4|86429.4|37
1631523410000|2021-09-13 08:56:50|86454.9|86429.9|86454.5|86429.5|86455.4|86430.4|86453.6|86428.6|37
1631523420000|2021-09-13 08:57:00|86454.2|86429.2|86454.5|86429.5|86456.1|86431.1|86452.4|86427.4|34
1631523430000|2021-09-13 08:57:10|86454.9|86429.9|86455|86430|86455.9|86430.9|86454.7|86429.7|33
1631523440000|2021-09-13 08:57:20|86455.3|86430.3|86455.4|86430.4|86455.7|86430.7|86454.9|86429.9|25
1631523450000|2021-09-13 08:57:30|86455.3|86430.3|86449.7|86424.7|86455.4|86430.4|86447.2|86422.2|51
1631523460000|2021-09-13 08:57:40|86449.6|86424.6|86451.9|86426.9|86451.9|86426.9|86449.6|86424.6|38
1631523470000|2021-09-13 08:57:50|86452|86427|86452.1|86427.1|86452.6|86427.6|86451.2|86426.2|30
1631523480000|2021-09-13 08:58:00|86452|86427|86454.6|86429.6|86454.7|86429.7|86450.2|86425.2|35
1631523490000|2021-09-13 08:58:10|86454.3|86429.3|86452.2|86427.2|86454.4|86429.4|86450.9|86425.9|41
1631523500000|2021-09-13 08:58:20|86452.1|86427.1|86454.2|86429.2|86454.6|86429.6|86452.1|86427.1|37
1631523510000|2021-09-13 08:58:30|86454.1|86429.1|86449|86424|86454.3|86429.3|86448.9|86423.9|36
1631523520000|2021-09-13 08:58:40|86448.6|86423.6|86445.8|86420.8|86449.8|86424.8|86445.7|86420.7|38
1631523530000|2021-09-13 08:58:50|86446|86421|86442.6|86417.6|86446.2|86421.2|86442.5|86417.5|29
1631523540000|2021-09-13 08:59:00|86442.7|86417.7|86445.7|86420.7|86446.3|86421.3|86442.6|86417.6|49
1631523550000|2021-09-13 08:59:10|86445.6|86420.6|86448.2|86423.2|86448.6|86423.6|86444.5|86419.5|41
1631523560000|2021-09-13 08:59:20|86448.4|86423.4|86450.4|86425.4|86451.4|86426.4|86447.7|86422.7|49
1631523570000|2021-09-13 08:59:30|86451|86426|86466.9|86416.9|86467.7|86432.3|86451|86416.6|42
1631523580000|2021-09-13 08:59:40|86454.5|86429.5|86452.5|86427.5|86455.5|86430.5|86451.9|86426.9|55
1631523590000|2021-09-13 08:59:50|86452.4|86427.4|86455.3|86430.3|86456.2|86431.2|86452.2|86427.2|50
1631523600000|2021-09-13 09:00:00|86455.1|86430.1|86459.8|86434.8|86460|86435|86455.1|86430.1|54
1631523610000|2021-09-13 09:00:10|86459.9|86434.9|86461.9|86436.9|86462.4|86437.4|86458.1|86433.1|43
1631523620000|2021-09-13 09:00:20|86462.2|86437.2|86460.3|86435.3|86463.6|86438.6|86460.3|86435.3|23
1631523630000|2021-09-13 09:00:30|86460.4|86435.4|86456.1|86431.1|86460.5|86435.5|86455.4|86430.4|32
1631523640000|2021-09-13 09:00:40|86455.7|86430.7|86460.3|86435.3|86464.3|86439.3|86455.7|86430.7|45
1631523650000|2021-09-13 09:00:50|86460.2|86435.2|86452.6|86427.6|86460.8|86435.8|86451.3|86426.3|38
1631523660000|2021-09-13 09:01:00|86453|86428|86445|86420|86453|86428|86444.9|86419.9|48
1631523670000|2021-09-13 09:01:10|86445.6|86420.6|86445.6|86420.6|86446.2|86421.2|86444.8|86419.8|37
1631523680000|2021-09-13 09:01:20|86444.1|86419.1|86438.1|86413.1|86444.5|86419.5|86438.1|86413.1|53
1631523690000|2021-09-13 09:01:30|86438.7|86413.7|86435.8|86410.8|86441.2|86416.2|86435.4|86410.4|49
1631523700000|2021-09-13 09:01:40|86435.5|86410.5|86435.6|86410.6|86437.5|86412.5|86435.2|86410.2|44
1631523710000|2021-09-13 09:01:50|86436|86411|86434.6|86409.6|86437.3|86412.3|86432.8|86407.8|48
1631523720000|2021-09-13 09:02:00|86433.3|86408.3|86424.9|86399.9|86435.3|86410.3|86424.6|86399.6|54
1631523730000|2021-09-13 09:02:10|86425.6|86400.6|86426.1|86401.1|86427.8|86402.8|86424.6|86399.6|47
1631523740000|2021-09-13 09:02:20|86426|86401|86425|86400|86426.6|86401.6|86423.5|86398.5|30
1631523750000|2021-09-13 09:02:30|86424.6|86399.6|86424.9|86399.9|86425.5|86400.5|86424.2|86399.2|23
1631523760000|2021-09-13 09:02:40|86424.3|86399.3|86415.9|86390.9|86424.8|86399.8|86412.1|86387.1|42
1631523770000|2021-09-13 09:02:50|86415.7|86390.7|86419.7|86394.7|86419.9|86394.9|86415.7|86390.7|50
1631523780000|2021-09-13 09:03:00|86419.1|86394.1|86415.7|86390.7|86419.8|86394.8|86415.3|86390.3|37
1631523790000|2021-09-13 09:03:10|86415.9|86390.9|86420.5|86395.5|86420.9|86395.9|86415.9|86390.9|37
1631523800000|2021-09-13 09:03:20|86420.9|86395.9|86416.1|86391.1|86421.2|86396.2|86411|86386|50
1631523810000|2021-09-13 09:03:30|86415.8|86390.8|86408.3|86383.3|86416.8|86391.8|86407.7|86382.7|48
1631523820000|2021-09-13 09:03:40|86408.5|86383.5|86408.8|86383.8|86409.5|86384.5|86408.3|86383.3|35
1631523830000|2021-09-13 09:03:50|86408.9|86383.9|86408.1|86383.1|86409.4|86384.4|86407.8|86382.8|28
1631523840000|2021-09-13 09:04:00|86408|86383|86410.5|86385.5|86410.9|86385.9|86408|86383|47
1631523850000|2021-09-13 09:04:10|86410.1|86385.1|86412.8|86387.8|86413.4|86388.4|86410.1|86385.1|43
1631523860000|2021-09-13 09:04:20|86412.7|86387.7|86409.5|86384.5|86412.7|86387.7|86408.2|86383.2|38
1631523870000|2021-09-13 09:04:30|86409.6|86384.6|86409|86384|86410.8|86385.8|86407.6|86382.6|43
1631523880000|2021-09-13 09:04:40|86409.2|86384.2|86409.8|86384.8|86410.1|86385.1|86408.6|86383.6|27
1631523890000|2021-09-13 09:04:50|86410.2|86385.2|86420.1|86395.1|86420.6|86395.6|86410.1|86385.1|51
1631523900000|2021-09-13 09:05:00|86420|86395|86423.8|86398.8|86425|86400|86420|86395|36
1631523910000|2021-09-13 09:05:10|86424.1|86399.1|86422.3|86397.3|86424.3|86399.3|86422.1|86397.1|32
1631523920000|2021-09-13 09:05:20|86422.2|86397.2|86421.2|86396.2|86422.2|86397.2|86421.2|86396.2|17
1631523930000|2021-09-13 09:05:30|86421|86396|86424.2|86399.2|86426.9|86401.9|86419.5|86394.5|38
1631523940000|2021-09-13 09:05:40|86423.4|86398.4|86418|86393|86425.3|86400.3|86416.2|86391.2|46
1631523950000|2021-09-13 09:05:50|86417.5|86392.5|86419.3|86394.3|86419.5|86394.5|86417.4|86392.4|33
1631523960000|2021-09-13 09:06:00|86419.7|86394.7|86416.7|86391.7|86419.7|86394.7|86415.9|86390.9|38
1631523970000|2021-09-13 09:06:10|86416.6|86391.6|86413|86388|86416.8|86391.8|86411.3|86386.3|44
1631523980000|2021-09-13 09:06:20|86412.9|86387.9|86403.4|86378.4|86413.6|86388.6|86400.6|86375.6|46
1631523990000|2021-09-13 09:06:30|86403.5|86378.5|86407|86382|86407.9|86382.9|86402.4|86377.4|39
1631524000000|2021-09-13 09:06:40|86407.3|86382.3|86405.8|86380.8|86407.4|86382.4|86405|86380|29
1631524010000|2021-09-13 09:06:50|86405.9|86380.9|86411.2|86386.2|86411.3|86386.3|86405.8|86380.8|34
1631524020000|2021-09-13 09:07:00|86411.4|86386.4|86412.3|86387.3|86413.5|86388.5|86410.6|86385.6|34
1631524030000|2021-09-13 09:07:10|86412|86387|86414|86389|86414.4|86389.4|86412|86387|40
1631524040000|2021-09-13 09:07:20|86414.2|86389.2|86414.2|86389.2|86416|86391|86412.3|86387.3|32
1631524050000|2021-09-13 09:07:30|86414.3|86389.3|86409.3|86384.3|86415.6|86390.6|86409.3|86384.3|43
1631524060000|2021-09-13 09:07:40|86409.6|86384.6|86406.7|86381.7|86409.6|86384.6|86404.1|86379.1|50
1631524070000|2021-09-13 09:07:50|86407|86382|86403.6|86378.6|86407.3|86382.3|86402.3|86377.3|42
1631524080000|2021-09-13 09:08:00|86403.9|86378.9|86409.9|86384.9|86410.4|86385.4|86402.2|86377.2|51
1631524090000|2021-09-13 09:08:10|86410|86385|86407.2|86382.2|86411.3|86386.3|86407.1|86382.1|40
1631524100000|2021-09-13 09:08:20|86407.4|86382.4|86409.3|86384.3|86410.6|86385.6|86406.9|86381.9|30
1631524110000|2021-09-13 09:08:30|86409.1|86384.1|86406.5|86381.5|86409.1|86384.1|86406.4|86381.4|36
1631524120000|2021-09-13 09:08:40|86406.2|86381.2|86405.4|86380.4|86406.4|86381.4|86403.7|86378.7|32
1631524130000|2021-09-13 09:08:50|86405.8|86380.8|86403.4|86378.4|86405.8|86380.8|86401.4|86376.4|36
1631524140000|2021-09-13 09:09:00|86403.2|86378.2|86388.8|86363.8|86403.2|86378.2|86387.8|86362.8|43
1631524150000|2021-09-13 09:09:10|86388.7|86363.7|86391.5|86366.5|86404.2|86367.4|86386.8|86353.6|37
1631524160000|2021-09-13 09:09:20|86391.6|86366.6|86390.9|86365.9|86392.5|86367.5|86389.9|86364.9|29
1631524170000|2021-09-13 09:09:30|86391.2|86366.2|86391.2|86366.2|86391.4|86366.4|86390.1|86365.1|29
1631524180000|2021-09-13 09:09:40|86391.3|86366.3|86392.4|86367.4|86394.7|86369.7|86390.9|86365.9|41
1631524190000|2021-09-13 09:09:50|86392.9|86367.9|86392.8|86367.8|86393.1|86368.1|86391.5|86366.5|24
1631524200000|2021-09-13 09:10:00|86392.7|86367.7|86386.7|86361.7|86392.8|86367.8|86384.5|86359.5|43
1631524210000|2021-09-13 09:10:10|86386.4|86361.4|86388|86363|86389.4|86364.4|86384.5|86359.5|30
1631524220000|2021-09-13 09:10:20|86388.2|86363.2|86385.2|86360.2|86388.9|86363.9|86385.1|86360.1|36
1631524230000|2021-09-13 09:10:30|86385.4|86360.4|86387.2|86362.2|86387.9|86362.9|86383.9|86358.9|42
1631524240000|2021-09-13 09:10:40|86387.3|86362.3|86389.9|86364.9|86390.3|86365.3|86386.2|86361.2|31
1631524250000|2021-09-13 09:10:50|86390.4|86365.4|86386.4|86361.4|86390.9|86365.9|86386.4|86361.4|24
1631524260000|2021-09-13 09:11:00|86386.5|86361.5|86393.6|86368.6|86394.1|86369.1|86386.5|86361.5|44
1631524270000|2021-09-13 09:11:10|86394.1|86369.1|86398.7|86373.7|86399.7|86374.7|86394.1|86369.1|43
1631524280000|2021-09-13 09:11:20|86398.5|86373.5|86400.1|86375.1|86400.3|86375.3|86397.6|86372.6|43
1631524290000|2021-09-13 09:11:30|86399.7|86374.7|86394.2|86369.2|86400|86375|86393.8|86368.8|38
1631524300000|2021-09-13 09:11:40|86394.9|86369.9|86392.5|86367.5|86396.9|86371.9|86392.2|86367.2|48
1631524310000|2021-09-13 09:11:50|86392.9|86367.9|86394.5|86369.5|86395.8|86370.8|86392.5|86367.5|40
1631524320000|2021-09-13 09:12:00|86394.4|86369.4|86396.8|86371.8|86397|86372|86393.9|86368.9|39
1631524330000|2021-09-13 09:12:10|86396.6|86371.6|86396.1|86371.1|86397.2|86372.2|86395.7|86370.7|32
1631524340000|2021-09-13 09:12:20|86395.9|86370.9|86395.8|86370.8|86396.8|86371.8|86395.7|86370.7|27
1631524350000|2021-09-13 09:12:30|86401.8|86376.8|86418.5|86393.5|86422.9|86397.9|86400.4|86375.4|56
1631524360000|2021-09-13 09:12:40|86418.6|86393.6|86420.7|86395.7|86420.9|86395.9|86418.6|86393.6|33
1631524370000|2021-09-13 09:12:50|86421|86396|86419.6|86394.6|86421|86396|86418.9|86393.9|43
1631524380000|2021-09-13 09:13:00|86419.2|86394.2|86424.2|86399.2|86426.4|86401.4|86418.4|86393.4|54
1631524390000|2021-09-13 09:13:10|86422.3|86397.3|86416.5|86391.5|86424.2|86399.2|86416.4|86391.4|51
1631524400000|2021-09-13 09:13:20|86416.1|86391.1|86415.1|86390.1|86417|86392|86414.1|86389.1|37
1631524410000|2021-09-13 09:13:30|86415.3|86390.3|86417.3|86392.3|86417.8|86392.8|86413.6|86388.6|33
1631524420000|2021-09-13 09:13:40|86417.2|86392.2|86418.5|86393.5|86418.8|86393.8|86416.6|86391.6|23
1631524430000|2021-09-13 09:13:50|86418.1|86393.1|86416.3|86391.3|86418.6|86393.6|86416.1|86391.1|26
1631524440000|2021-09-13 09:14:00|86415.6|86390.6|86415.1|86390.1|86415.6|86390.6|86413.8|86388.8|39
1631524450000|2021-09-13 09:14:10|86415|86390|86415.9|86390.9|86416.4|86391.4|86415|86390|27
1631524460000|2021-09-13 09:14:20|86415.5|86390.5|86417.3|86392.3|86417.7|86392.7|86412.9|86387.9|46
1631524470000|2021-09-13 09:14:30|86417.2|86392.2|86418|86393|86418|86393|86416.4|86391.4|40
1631524480000|2021-09-13 09:14:40|86417.8|86392.8|86417.8|86392.8|86421.4|86396.4|86417.6|86392.6|38
1631524490000|2021-09-13 09:14:50|86419.4|86394.4|86414.8|86389.8|86419.9|86394.9|86414.6|86389.6|40
1631524500000|2021-09-13 09:15:00|86415.4|86390.4|86417.7|86392.7|86418.1|86393.1|86415.4|86390.4|36
1631524510000|2021-09-13 09:15:10|86417.6|86392.6|86417.9|86392.9|86418.5|86393.5|86416.9|86391.9|28
1631524520000|2021-09-13 09:15:20|86417.5|86392.5|86416.9|86391.9|86419|86394|86415.3|86390.3|34
1631524530000|2021-09-13 09:15:30|86416.4|86391.4|86416.7|86391.7|86417.1|86392.1|86414.6|86389.6|36
1631524540000|2021-09-13 09:15:40|86416.2|86391.2|86416|86391|86416.9|86391.9|86416|86391|18
1631524550000|2021-09-13 09:15:50|86416.7|86391.7|86416.2|86391.2|86416.9|86391.9|86415.7|86390.7|17
1631524560000|2021-09-13 09:16:00|86416.3|86391.3|86415.7|86390.7|86416.9|86391.9|86415.7|86390.7|20
1631524570000|2021-09-13 09:16:10|86416.8|86391.8|86415.8|86390.8|86416.8|86391.8|86414.6|86389.6|30
1631524580000|2021-09-13 09:16:20|86416.4|86391.4|86418|86393|86418.4|86393.4|86416|86391|22
1631524590000|2021-09-13 09:16:30|86417.9|86392.9|86410.5|86385.5|86418|86393|86407.2|86382.2|52
1631524600000|2021-09-13 09:16:40|86409.2|86384.2|86415.8|86390.8|86416.6|86391.6|86407.9|86382.9|45
1631524610000|2021-09-13 09:16:50|86416|86391|86416.7|86391.7|86417.9|86392.9|86415.9|86390.9|35
1631524620000|2021-09-13 09:17:00|86416.6|86391.6|86418.1|86393.1|86418.8|86393.8|86416.6|86391.6|22
1631524630000|2021-09-13 09:17:10|86418.2|86393.2|86417.1|86392.1|86418.6|86393.6|86416.9|86391.9|31
1631524640000|2021-09-13 09:17:20|86417|86392|86414.7|86389.7|86417.3|86392.3|86412.3|86387.3|35
1631524650000|2021-09-13 09:17:30|86414.8|86389.8|86416.2|86391.2|86416.7|86391.7|86414.8|86389.8|31
1631524660000|2021-09-13 09:17:40|86416.6|86391.6|86421.9|86396.9|86423.4|86398.4|86416.1|86391.1|46
1631524670000|2021-09-13 09:17:50|86423|86398|86423.6|86398.6|86425|86400|86422.1|86397.1|37
1631524680000|2021-09-13 09:18:00|86423.3|86398.3|86424.3|86399.3|86424.9|86399.9|86422.9|86397.9|40
1631524690000|2021-09-13 09:18:10|86424.4|86399.4|86425.2|86400.2|86426.9|86401.9|86423.5|86398.5|23
1631524700000|2021-09-13 09:18:20|86425.1|86400.1|86424.2|86399.2|86425.1|86400.1|86422.1|86397.1|51
1631524710000|2021-09-13 09:18:30|86423.6|86398.6|86423.8|86398.8|86424.6|86399.6|86419.6|86394.6|38
1631524720000|2021-09-13 09:18:40|86424|86399|86424.5|86399.5|86425.5|86400.5|86421.8|86396.8|22
1631524730000|2021-09-13 09:18:50|86424|86399|86423.3|86398.3|86425|86400|86423.3|86398.3|22
1631524740000|2021-09-13 09:19:00|86423.1|86398.1|86424|86399|86425.7|86400.7|86420.7|86395.7|41
1631524750000|2021-09-13 09:19:10|86424.5|86399.5|86433.8|86408.8|86435.2|86410.2|86424.5|86399.5|45
1631524760000|2021-09-13 09:19:20|86433.7|86408.7|86435.1|86410.1|86437.1|86412.1|86432.9|86407.9|37
1631524770000|2021-09-13 09:19:30|86435.3|86410.3|86434.7|86409.7|86451.2|86412.3|86433.9|86398.7|55
1631524780000|2021-09-13 09:19:40|86434.5|86409.5|86436|86411|86437.9|86412.9|86434.5|86409.5|30
1631524790000|2021-09-13 09:19:50|86436.1|86411.1|86434.9|86409.9|86437.1|86412.1|86434|86409|26
1631524800000|2021-09-13 09:20:00|86434.8|86409.8|86435.1|86410.1|86435.1|86410.1|86434.3|86409.3|22
1631524810000|2021-09-13 09:20:10|86435|86410|86451.5|86401.5|86452|86413.9|86433.7|86401.5|44
1631524820000|2021-09-13 09:20:20|86450.8|86400.8|86451.8|86426.8|86474.6|86426.8|86439.2|86399|52
1631524830000|2021-09-13 09:20:30|86452|86427|86447.1|86422.1|86454.8|86429.8|86444.4|86419.4|51
1631524840000|2021-09-13 09:20:40|86447|86422|86447.8|86422.8|86448.3|86423.3|86446|86421|27
1631524850000|2021-09-13 09:20:50|86448|86423|86440|86415|86448|86423|86438.1|86413.1|54
1631524860000|2021-09-13 09:21:00|86438.9|86413.9|86436.9|86411.9|86439.6|86414.6|86435.6|86410.6|49
1631524870000|2021-09-13 09:21:10|86437|86412|86437.9|86412.9|86438.9|86413.9|86436.7|86411.7|37
1631524880000|2021-09-13 09:21:20|86438.1|86413.1|86437.3|86412.3|86439.2|86414.2|86437.2|86412.2|26
1631524890000|2021-09-13 09:21:30|86437.6|86412.6|86433.7|86408.7|86437.9|86412.9|86432.2|86407.2|45
1631524900000|2021-09-13 09:21:40|86433.3|86408.3|86429.6|86404.6|86433.3|86408.3|86429.6|86404.6|38
1631524910000|2021-09-13 09:21:50|86429.5|86404.5|86429.6|86404.6|86430.7|86405.7|86429|86404|28
1631524920000|2021-09-13 09:22:00|86433.3|86408.3|86431|86406|86444|86408.3|86431|86393.7|38
1631524930000|2021-09-13 09:22:10|86430.9|86405.9|86430.9|86405.9|86432.9|86407.9|86430.8|86405.8|20
1631524940000|2021-09-13 09:22:20|86430.8|86405.8|86427|86402|86431.2|86406.2|86426.8|86401.8|33
1631524950000|2021-09-13 09:22:30|86426.6|86401.6|86425.9|86400.9|86427.1|86402.1|86425|86400|37
1631524960000|2021-09-13 09:22:40|86426|86401|86424.2|86399.2|86426.8|86401.8|86420.1|86395.1|42
1631524970000|2021-09-13 09:22:50|86424.3|86399.3|86424.5|86399.5|86425|86400|86423.8|86398.8|29
1631524980000|2021-09-13 09:23:00|86423.9|86398.9|86424.3|86399.3|86425|86400|86423.9|86398.9|23
1631524990000|2021-09-13 09:23:10|86424.5|86399.5|86423.8|86398.8|86424.9|86399.9|86423.4|86398.4|14
1631525000000|2021-09-13 09:23:20|86423.9|86398.9|86424|86399|86427.3|86402.3|86423.4|86398.4|35
1631525010000|2021-09-13 09:23:30|86424.8|86399.8|86424.6|86399.6|86425.8|86400.8|86423.8|86398.8|38
1631525020000|2021-09-13 09:23:40|86425.2|86400.2|86428|86403|86428|86403|86425|86400|38
1631525030000|2021-09-13 09:23:50|86428.2|86403.2|86426.4|86401.4|86428.2|86403.2|86425.7|86400.7|37
1631525040000|2021-09-13 09:24:00|86426.6|86401.6|86426.4|86401.4|86427.3|86402.3|86423.4|86398.4|38
1631525050000|2021-09-13 09:24:10|86426|86401|86429.2|86404.2|86430.2|86405.2|86424.9|86399.9|36
1631525060000|2021-09-13 09:24:20|86429|86404|86429|86404|86429.4|86404.4|86428.7|86403.7|18
1631525070000|2021-09-13 09:24:30|86428.8|86403.8|86425.6|86400.6|86429.4|86404.4|86425.3|86400.3|31
1631525080000|2021-09-13 09:24:40|86425.7|86400.7|86428.7|86403.7|86429.1|86404.1|86425.5|86400.5|39
1631525090000|2021-09-13 09:24:50|86428.6|86403.6|86429.2|86404.2|86429.4|86404.4|86427.5|86402.5|25
1631525100000|2021-09-13 09:25:00|86429.1|86404.1|86430.5|86405.5|86431.5|86406.5|86429.1|86404.1|36
1631525110000|2021-09-13 09:25:10|86430.7|86405.7|86428.8|86403.8|86432|86407|86428.2|86403.2|42
1631525120000|2021-09-13 09:25:20|86428.5|86403.5|86421.8|86396.8|86429.2|86404.2|86421|86396|39
1631525130000|2021-09-13 09:25:30|86421.9|86396.9|86422|86397|86422.8|86397.8|86421.6|86396.6|27
1631525140000|2021-09-13 09:25:40|86422.1|86397.1|86422.6|86397.6|86424|86399|86422|86397|31
1631525150000|2021-09-13 09:25:50|86422.4|86397.4|86423.9|86398.9|86424.2|86399.2|86422.4|86397.4|29
1631525160000|2021-09-13 09:26:00|86423.5|86398.5|86423.2|86398.2|86424|86399|86423|86398|21
1631525170000|2021-09-13 09:26:10|86423|86398|86424.7|86399.7|86424.7|86399.7|86418.7|86393.7|38
1631525180000|2021-09-13 09:26:20|86424.8|86399.8|86422|86397|86425|86400|86421.1|86396.1|31
1631525190000|2021-09-13 09:26:30|86422.3|86397.3|86422.1|86397.1|86422.4|86397.4|86420.5|86395.5|22
1631525200000|2021-09-13 09:26:40|86421.9|86396.9|86421.8|86396.8|86422.7|86397.7|86420.4|86395.4|42
1631525210000|2021-09-13 09:26:50|86421.9|86396.9|86420.4|86395.4|86421.9|86396.9|86420.4|86395.4|24
1631525220000|2021-09-13 09:27:00|86420.1|86395.1|86418.7|86393.7|86421|86396|86415.9|86390.9|27
1631525230000|2021-09-13 09:27:10|86418.6|86393.6|86419.2|86394.2|86419.7|86394.7|86417.5|86392.5|28
1631525240000|2021-09-13 09:27:20|86419.1|86394.1|86419.9|86394.9|86419.9|86394.9|86419|86394|25
1631525250000|2021-09-13 09:27:30|86420|86395|86420.3|86395.3|86420.4|86395.4|86419.6|86394.6|21
1631525260000|2021-09-13 09:27:40|86420.6|86395.6|86420|86395|86422|86397|86420|86395|27
1631525270000|2021-09-13 09:27:50|86419.9|86394.9|86419.5|86394.5|86420.4|86395.4|86419|86394|16
1631525280000|2021-09-13 09:28:00|86419.6|86394.6|86420.4|86395.4|86420.9|86395.9|86419.4|86394.4|27
1631525290000|2021-09-13 09:28:10|86420.2|86395.2|86419.4|86394.4|86420.2|86395.2|86418.1|86393.1|29
1631525300000|2021-09-13 09:28:20|86419|86394|86419.1|86394.1|86419.3|86394.3|86418.8|86393.8|17
1631525310000|2021-09-13 09:28:30|86419.2|86394.2|86420.7|86395.7|86420.8|86395.8|86418.3|86393.3|26
1631525320000|2021-09-13 09:28:40|86420.4|86395.4|86419.8|86394.8|86420.8|86395.8|86418.3|86393.3|21
1631525330000|2021-09-13 09:28:50|86419.9|86394.9|86419.8|86394.8|86419.9|86394.9|86419.1|86394.1|19
1631525340000|2021-09-13 09:29:00|86419.7|86394.7|86418.8|86393.8|86420.8|86395.8|86416.3|86391.3|39
1631525350000|2021-09-13 09:29:10|86419|86394|86411.9|86386.9|86419.2|86394.2|86411.9|86386.9|35
1631525360000|2021-09-13 09:29:20|86412|86387|86410.4|86385.4|86414.8|86389.8|86410.1|86385.1|34
1631525370000|2021-09-13 09:29:30|86410.6|86385.6|86410.9|86385.9|86411|86386|86410|86385|19
1631525380000|2021-09-13 09:29:40|86409.9|86384.9|86413.6|86388.6|86413.7|86388.7|86409.9|86384.9|27
1631525390000|2021-09-13 09:29:50|86413.5|86388.5|86413|86388|86413.5|86388.5|86411.8|86386.8|25
1631525400000|2021-09-13 09:30:00|86416.5|86391.5|86417.1|86392.1|86433|86394.8|86416.5|86381.6|39
1631525410000|2021-09-13 09:30:10|86417.2|86392.2|86418.4|86393.4|86419.3|86394.3|86417.1|86392.1|25
1631525420000|2021-09-13 09:30:20|86418.5|86393.5|86423.7|86398.7|86424.1|86399.1|86417.8|86392.8|38
1631525430000|2021-09-13 09:30:30|86423.1|86398.1|86423.3|86398.3|86425.5|86400.5|86422.4|86397.4|42
1631525440000|2021-09-13 09:30:40|86423.4|86398.4|86422.8|86397.8|86423.5|86398.5|86422.1|86397.1|23
1631525450000|2021-09-13 09:30:50|86422.6|86397.6|86427.3|86402.3|86427.3|86402.3|86422.6|86397.6|22
1631525460000|2021-09-13 09:31:00|86429.3|86404.3|86425.8|86400.8|86440.3|86406.4|86425.4|86388.5|37
1631525470000|2021-09-13 09:31:10|86425.6|86400.6|86422.6|86397.6|86427.7|86402.7|86421.9|86396.9|39
1631525480000|2021-09-13 09:31:20|86422.1|86397.1|86422|86397|86422.9|86397.9|86420.9|86395.9|41
1631525490000|2021-09-13 09:31:30|86421.9|86396.9|86422.2|86397.2|86422.6|86397.6|86421.7|86396.7|31
1631525500000|2021-09-13 09:31:40|86422.5|86397.5|86417.1|86392.1|86422.6|86397.6|86416.8|86391.8|36
1631525510000|2021-09-13 09:31:50|86417.9|86392.9|86421.5|86396.5|86423.2|86398.2|86417.9|86392.9|42
1631525520000|2021-09-13 09:32:00|86421.8|86396.8|86419.3|86394.3|86422|86397|86418.8|86393.8|27
1631525530000|2021-09-13 09:32:10|86419.8|86394.8|86419.8|86394.8|86420.1|86395.1|86419.3|86394.3|24
1631525540000|2021-09-13 09:32:20|86419.6|86394.6|86418.7|86393.7|86419.7|86394.7|86418.7|86393.7|18
1631525550000|2021-09-13 09:32:30|86418.8|86393.8|86419.1|86394.1|86419.1|86394.1|86417.7|86392.7|24
1631525560000|2021-09-13 09:32:40|86419.3|86394.3|86420.4|86395.4|86420.4|86395.4|86419.2|86394.2|18
1631525570000|2021-09-13 09:32:50|86420.6|86395.6|86424|86399|86425.5|86400.5|86420.1|86395.1|34
1631525580000|2021-09-13 09:33:00|86423.9|86398.9|86420.4|86395.4|86424.2|86399.2|86420.4|86395.4|28
1631525590000|2021-09-13 09:33:10|86420.9|86395.9|86420.7|86395.7|86421.9|86396.9|86419.9|86394.9|30
1631525600000|2021-09-13 09:33:20|86420.8|86395.8|86419|86394|86420.8|86395.8|86418.9|86393.9|27
1631525610000|2021-09-13 09:33:30|86419.2|86394.2|86419.8|86394.8|86419.8|86394.8|86419|86394|22
1631525620000|2021-09-13 09:33:40|86420|86395|86432.4|86382.4|86432.4|86395.2|86416.2|86382.4|33
1631525630000|2021-09-13 09:33:50|86431.6|86381.6|86417.3|86392.3|86431.7|86393.1|86416.4|86380.1|22
1631525640000|2021-09-13 09:34:00|86417.5|86392.5|86417.8|86392.8|86418.1|86393.1|86416.7|86391.7|19
1631525650000|2021-09-13 09:34:10|86417.6|86392.6|86419.6|86394.6|86420.3|86395.3|86417.6|86392.6|20
1631525660000|2021-09-13 09:34:20|86419.2|86394.2|86419.1|86394.1|86420.8|86395.8|86417.9|86392.9|25
1631525670000|2021-09-13 09:34:30|86418.1|86393.1|86419.2|86394.2|86419.8|86394.8|86418.1|86393.1|29
1631525680000|2021-09-13 09:34:40|86419.1|86394.1|86419.5|86394.5|86420.7|86395.7|86418.7|86393.7|32
1631525690000|2021-09-13 09:34:50|86419.7|86394.7|86418.9|86393.9|86420.3|86395.3|86418.9|86393.9|31
1631525700000|2021-09-13 09:35:00|86419|86394|86420.4|86395.4|86420.4|86395.4|86417.6|86392.6|39
1631525710000|2021-09-13 09:35:10|86420.1|86395.1|86417.9|86392.9|86420.2|86395.2|86417.6|86392.6|25
1631525720000|2021-09-13 09:35:20|86418.3|86393.3|86419|86394|86419.2|86394.2|86417.9|86392.9|22
1631525730000|2021-09-13 09:35:30|86418.9|86393.9|86418.3|86393.3|86419.7|86394.7|86418.3|86393.3|17
1631525740000|2021-09-13 09:35:40|86418.5|86393.5|86419.3|86394.3|86419.6|86394.6|86418.2|86393.2|17
1631525750000|2021-09-13 09:35:50|86419.4|86394.4|86420.1|86395.1|86420.1|86395.1|86418.7|86393.7|24
1631525760000|2021-09-13 09:36:00|86420|86395|86424.3|86399.3|86425.8|86400.8|86419.7|86394.7|30
1631525770000|2021-09-13 09:36:10|86424|86399|86424.8|86399.8|86426.6|86401.6|86423.7|86398.7|22
1631525780000|2021-09-13 09:36:20|86425.2|86400.2|86425.2|86400.2|86425.7|86400.7|86424.7|86399.7|20
1631525790000|2021-09-13 09:36:30|86425.5|86400.5|86426.2|86401.2|86426.4|86401.4|86425.3|86400.3|20
1631525800000|2021-09-13 09:36:40|86426.1|86401.1|86425.6|86400.6|86426.4|86401.4|86425.5|86400.5|13
1631525810000|2021-09-13 09:36:50|86425.9|86400.9|86427.2|86402.2|86439.4|86402.7|86425.9|86389.4|25
1631525820000|2021-09-13 09:37:00|86428|86403|86426.5|86401.5|86428.3|86403.3|86424.5|86399.5|42
1631525830000|2021-09-13 09:37:10|86426.4|86401.4|86421.9|86396.9|86426.4|86401.4|86421.3|86396.3|29
1631525840000|2021-09-13 09:37:20|86422|86397|86419.6|86394.6|86422.3|86397.3|86418.9|86393.9|17
1631525850000|2021-09-13 09:37:30|86419|86394|86421.4|86396.4|86421.7|86396.7|86419|86394|23
1631525860000|2021-09-13 09:37:40|86421.7|86396.7|86421.8|86396.8|86422.8|86397.8|86421.7|86396.7|9
1631525870000|2021-09-13 09:37:50|86421.4|86396.4|86421.2|86396.2|86422.3|86397.3|86420.1|86395.1|22
1631525880000|2021-09-13 09:38:00|86421|86396|86422.1|86397.1|86422.4|86397.4|86419.3|86394.3|31
1631525890000|2021-09-13 09:38:10|86422.2|86397.2|86425.5|86400.5|86426.7|86401.7|86421.8|86396.8|34
1631525900000|2021-09-13 09:38:20|86426.3|86401.3|86426.4|86401.4|86428.7|86403.7|86424.7|86399.7|25
1631525910000|2021-09-13 09:38:30|86426.6|86401.6|86426.4|86401.4|86427|86402|86425.5|86400.5|31
1631525920000|2021-09-13 09:38:40|86426.1|86401.1|86426.2|86401.2|86426.9|86401.9|86425.3|86400.3|30
1631525930000|2021-09-13 09:38:50|86426.3|86401.3|86426.9|86401.9|86426.9|86401.9|86425.9|86400.9|28
1631525940000|2021-09-13 09:39:00|86427|86402|86427|86402|86427.8|86402.8|86426.7|86401.7|19
1631525950000|2021-09-13 09:39:10|86427.9|86402.9|86426.6|86401.6|86427.9|86402.9|86425.6|86400.6|21
1631525960000|2021-09-13 09:39:20|86426.5|86401.5|86426.3|86401.3|86426.7|86401.7|86425.6|86400.6|24
1631525970000|2021-09-13 09:39:30|86426.2|86401.2|86425.9|86400.9|86426.2|86401.2|86425|86400|20
1631525980000|2021-09-13 09:39:40|86426|86401|86425.8|86400.8|86426|86401|86425.5|86400.5|10
1631525990000|2021-09-13 09:39:50|86425.9|86400.9|86429.9|86404.9|86430.8|86405.8|86425.3|86400.3|31
1631526000000|2021-09-13 09:40:00|86430.1|86405.1|86429.5|86404.5|86431.4|86406.4|86429.5|86404.5|32
1631526010000|2021-09-13 09:40:10|86429.6|86404.6|86426.9|86401.9|86429.9|86404.9|86425.9|86400.9|23
1631526020000|2021-09-13 09:40:20|86427.1|86402.1|86428.1|86403.1|86429.3|86404.3|86426.6|86401.6|28
1631526030000|2021-09-13 09:40:30|86428|86403|86420.6|86395.6|86428.1|86403.1|86419.7|86394.7|38
1631526040000|2021-09-13 09:40:40|86420.4|86395.4|86423.6|86398.6|86423.7|86398.7|86420.2|86395.2|32
1631526050000|2021-09-13 09:40:50|86423.4|86398.4|86422.6|86397.6|86424.1|86399.1|86422.2|86397.2|21
1631526060000|2021-09-13 09:41:00|86422.7|86397.7|86424.5|86399.5|86425.2|86400.2|86422.7|86397.7|19
1631526070000|2021-09-13 09:41:10|86424.7|86399.7|86424.8|86399.8|86425.6|86400.6|86424.3|86399.3|16
1631526080000|2021-09-13 09:41:20|86425|86400|86425.1|86400.1|86425.5|86400.5|86424.7|86399.7|13
1631526090000|2021-09-13 09:41:30|86425.6|86400.6|86423.9|86398.9|86425.6|86400.6|86422.5|86397.5|21
1631526100000|2021-09-13 09:41:40|86422.8|86397.8|86424.6|86399.6|86426.1|86401.1|86422.8|86397.8|16
1631526110000|2021-09-13 09:41:50|86425|86400|86422.5|86397.5|86425.3|86400.3|86421.3|86396.3|20
1631526120000|2021-09-13 09:42:00|86422.2|86397.2|86420.7|86395.7|86422.8|86397.8|86419.2|86394.2|28
1631526130000|2021-09-13 09:42:10|86421.3|86396.3|86423.8|86398.8|86424.2|86399.2|86421.1|86396.1|23
1631526140000|2021-09-13 09:42:20|86423.7|86398.7|86421.9|86396.9|86424.3|86399.3|86420.4|86395.4|33
1631526150000|2021-09-13 09:42:30|86421.5|86396.5|86420|86395|86422.4|86397.4|86419.7|86394.7|33
1631526160000|2021-09-13 09:42:40|86421.4|86396.4|86417.5|86392.5|86421.4|86396.4|86415.5|86390.5|29
1631526170000|2021-09-13 09:42:50|86417.2|86392.2|86416|86391|86417.7|86392.7|86415|86390|28
1631526180000|2021-09-13 09:43:00|86416.8|86391.8|86415.4|86390.4|86416.8|86391.8|86414.5|86389.5|14
1631526190000|2021-09-13 09:43:10|86415.2|86390.2|86418.3|86393.3|86418.6|86393.6|86415.2|86390.2|15
1631526200000|2021-09-13 09:43:20|86419.1|86394.1|86417.5|86392.5|86419.6|86394.6|86416.6|86391.6|28
1631526210000|2021-09-13 09:43:30|86417.6|86392.6|86417.8|86392.8|86418.5|86393.5|86417.5|86392.5|16
1631526220000|2021-09-13 09:43:40|86418|86393|86418|86393|86418.2|86393.2|86416.3|86391.3|21
1631526230000|2021-09-13 09:43:50|86420.2|86395.2|86419|86394|86422.7|86397.7|86418.4|86393.4|48
1631526240000|2021-09-13 09:44:00|86418.9|86393.9|86415.8|86390.8|86419|86394|86414.1|86389.1|40
1631526250000|2021-09-13 09:44:10|86415.6|86390.6|86417.3|86392.3|86417.3|86392.3|86414.4|86389.4|32
1631526260000|2021-09-13 09:44:20|86416.7|86391.7|86418|86393|86418.3|86393.3|86416.7|86391.7|28
1631526270000|2021-09-13 09:44:30|86417.8|86392.8|86419.9|86394.9|86421.9|86396.9|86416.8|86391.8|26
1631526280000|2021-09-13 09:44:40|86420.9|86395.9|86423.3|86398.3|86424.2|86399.2|86420.8|86395.8|37
1631526290000|2021-09-13 09:44:50|86423.5|86398.5|86422.1|86397.1|86423.6|86398.6|86421|86396|32
1631526300000|2021-09-13 09:45:00|86421.9|86396.9|86419.9|86394.9|86421.9|86396.9|86418.3|86393.3|37
1631526310000|2021-09-13 09:45:10|86419.8|86394.8|86417.7|86392.7|86420.3|86395.3|86417.7|86392.7|23
1631526320000|2021-09-13 09:45:20|86417.6|86392.6|86399.5|86374.5|86417.7|86392.7|86398.6|86367.3|40
1631526330000|2021-09-13 09:45:30|86399.8|86374.8|86397.8|86372.8|86400.6|86375.6|86397.4|86372.4|40
1631526340000|2021-09-13 09:45:40|86398|86373|86399.2|86374.2|86399.2|86374.2|86398|86373|22
1631526350000|2021-09-13 09:45:50|86399.1|86374.1|86398.5|86373.5|86399.5|86374.5|86397.9|86372.9|28
1631526360000|2021-09-13 09:46:00|86398.6|86373.6|86400.1|86375.1|86400.1|86375.1|86398.3|86373.3|40
1631526370000|2021-09-13 09:46:10|86400|86375|86398.6|86373.6|86400.1|86375.1|86398.4|86373.4|19
1631526380000|2021-09-13 09:46:20|86399.2|86374.2|86398|86373|86399.4|86374.4|86397.4|86372.4|26
1631526390000|2021-09-13 09:46:30|86398.1|86373.1|86395.9|86370.9|86398.6|86373.6|86395.9|86370.9|24
1631526400000|2021-09-13 09:46:40|86395.4|86370.4|86394|86369|86397.3|86372.3|86393.9|86368.9|31
1631526410000|2021-09-13 09:46:50|86394.5|86369.5|86390.3|86365.3|86394.5|86369.5|86387.7|86362.7|51
1631526420000|2021-09-13 09:47:00|86390.4|86365.4|86392.6|86367.6|86393.5|86368.5|86389.1|86364.1|37
1631526430000|2021-09-13 09:47:10|86392.7|86367.7|86388.3|86363.3|86393.3|86368.3|86388|86363|44
1631526440000|2021-09-13 09:47:20|86389.3|86364.3|86388.3|86363.3|86390|86365|86388.2|86363.2|36
1631526450000|2021-09-13 09:47:30|86388.1|86363.1|86385.2|86360.2|86388.7|86363.7|86385.2|86360.2|27
1631526460000|2021-09-13 09:47:40|86385|86360|86386.5|86361.5|86386.5|86361.5|86383.5|86358.5|25
1631526470000|2021-09-13 09:47:50|86386.4|86361.4|86386.9|86361.9|86387|86362|86385.8|86360.8|28
1631526480000|2021-09-13 09:48:00|86386.7|86361.7|86387|86362|86387|86362|86386.6|86361.6|16
1631526490000|2021-09-13 09:48:10|86387.3|86362.3|86386|86361|86387.4|86362.4|86385.7|86360.7|21
1631526500000|2021-09-13 09:48:20|86386.1|86361.1|86386.4|86361.4|86387|86362|86385.3|86360.3|26
1631526510000|2021-09-13 09:48:30|86386.2|86361.2|86386.3|86361.3|86386.5|86361.5|86385.4|86360.4|16
1631526520000|2021-09-13 09:48:40|86386.2|86361.2|86387.4|86362.4|86387.6|86362.6|86386.2|86361.2|24
1631526530000|2021-09-13 09:48:50|86387.2|86362.2|86391.8|86366.8|86391.8|86366.8|86387.2|86362.2|33
1631526540000|2021-09-13 09:49:00|86391.3|86366.3|86394.1|86369.1|86395.2|86370.2|86390.6|86365.6|41
1631526550000|2021-09-13 09:49:10|86393.6|86368.6|86393.7|86368.7|86394.1|86369.1|86392.9|86367.9|29
1631526560000|2021-09-13 09:49:20|86393.5|86368.5|86393.5|86368.5|86394.3|86369.3|86393.3|86368.3|15
1631526570000|2021-09-13 09:49:30|86393.7|86368.7|86391.1|86366.1|86393.7|86368.7|86390.7|86365.7|30
1631526580000|2021-09-13 09:49:40|86391.7|86366.7|86392.9|86367.9|86394.9|86369.9|86391.2|86366.2|26
1631526590000|2021-09-13 09:49:50|86393.7|86368.7|86396|86371|86396.1|86371.1|86391.4|86366.4|30
1631526600000|2021-09-13 09:50:00|86395.9|86370.9|86394.2|86369.2|86395.9|86370.9|86393.2|86368.2|30
1631526610000|2021-09-13 09:50:10|86394.4|86369.4|86393.9|86368.9|86395.6|86370.6|86393.2|86368.2|28
1631526620000|2021-09-13 09:50:20|86394.4|86369.4|86394.2|86369.2|86394.6|86369.6|86393.7|86368.7|22
1631526630000|2021-09-13 09:50:30|86394.3|86369.3|86394|86369|86394.7|86369.7|86393.9|86368.9|15
1631526640000|2021-09-13 09:50:40|86394.1|86369.1|86393.1|86368.1|86394.1|86369.1|86392|86367|15
1631526650000|2021-09-13 09:50:50|86392.9|86367.9|86392.9|86367.9|86393.1|86368.1|86392.1|86367.1|21
1631526660000|2021-09-13 09:51:00|86392.8|86367.8|86392.8|86367.8|86394|86369|86392.7|86367.7|19
1631526670000|2021-09-13 09:51:10|86392.5|86367.5|86392.1|86367.1|86392.5|86367.5|86391.8|86366.8|19
1631526680000|2021-09-13 09:51:20|86391.8|86366.8|86390.9|86365.9|86392|86367|86389.7|86364.7|27
1631526690000|2021-09-13 09:51:30|86390.1|86365.1|86390.4|86365.4|86390.7|86365.7|86389.7|86364.7|22
1631526700000|2021-09-13 09:51:40|86390.2|86365.2|86394.2|86369.2|86394.7|86369.7|86389.8|86364.8|23
1631526710000|2021-09-13 09:51:50|86393.5|86368.5|86393.9|86368.9|86394.5|86369.5|86393.5|86368.5|14
1631526720000|2021-09-13 09:52:00|86393.4|86368.4|86396|86371|86397.3|86372.3|86393.4|86368.4|22
1631526730000|2021-09-13 09:52:10|86395.9|86370.9|86395.4|86370.4|86395.9|86370.9|86395.1|86370.1|20
1631526740000|2021-09-13 09:52:20|86395.3|86370.3|86398.2|86373.2|86398.6|86373.6|86394.1|86369.1|21
1631526750000|2021-09-13 09:52:30|86397.5|86372.5|86400.4|86375.4|86402.1|86377.1|86397.2|86372.2|29
1631526760000|2021-09-13 09:52:40|86400.3|86375.3|86407|86382|86408.1|86383.1|86400.3|86375.3|35
1631526770000|2021-09-13 09:52:50|86406.7|86381.7|86403.7|86378.7|86407.2|86382.2|86403|86378|37
1631526780000|2021-09-13 09:53:00|86404.4|86379.4|86404.8|86379.8|86405.1|86380.1|86403.6|86378.6|25
1631526790000|2021-09-13 09:53:10|86405.1|86380.1|86404.3|86379.3|86405.2|86380.2|86403.9|86378.9|16
1631526800000|2021-09-13 09:53:20|86404.5|86379.5|86408.8|86383.8|86409.2|86384.2|86404.3|86379.3|36
1631526810000|2021-09-13 09:53:30|86408.9|86383.9|86406.2|86381.2|86408.9|86383.9|86405.1|86380.1|36
1631526820000|2021-09-13 09:53:40|86406.1|86381.1|86402.7|86377.7|86406.7|86381.7|86401.9|86376.9|30
1631526830000|2021-09-13 09:53:50|86402.9|86377.9|86401.9|86376.9|86403.3|86378.3|86401.9|86376.9|23
1631526840000|2021-09-13 09:54:00|86401.8|86376.8|86403.7|86378.7|86404.5|86379.5|86401.6|86376.6|27
1631526850000|2021-09-13 09:54:10|86404|86379|86411|86386|86411.1|86386.1|86404|86379|36
1631526860000|2021-09-13 09:54:20|86410.9|86385.9|86410.1|86385.1|86411.3|86386.3|86409.5|86384.5|23
1631526870000|2021-09-13 09:54:30|86409.9|86384.9|86410.2|86385.2|86410.7|86385.7|86409.6|86384.6|24
1631526880000|2021-09-13 09:54:40|86410|86385|86410.1|86385.1|86410.3|86385.3|86409.8|86384.8|21
1631526890000|2021-09-13 09:54:50|86410.5|86385.5|86410.3|86385.3|86411.1|86386.1|86409.2|86384.2|32
1631526900000|2021-09-13 09:55:00|86410.1|86385.1|86406.6|86381.6|86410.6|86385.6|86405.2|86380.2|39
1631526910000|2021-09-13 09:55:10|86406.7|86381.7|86408.2|86383.2|86408.8|86383.8|86405.8|86380.8|25
1631526920000|2021-09-13 09:55:20|86407.7|86382.7|86407.4|86382.4|86409.1|86384.1|86407|86382|34
1631526930000|2021-09-13 09:55:30|86407.3|86382.3|86406.8|86381.8|86408.6|86383.6|86406.4|86381.4|26
1631526940000|2021-09-13 09:55:40|86406.7|86381.7|86405.6|86380.6|86406.7|86381.7|86404.9|86379.9|28
1631526950000|2021-09-13 09:55:50|86405.4|86380.4|86405.6|86380.6|86406.3|86381.3|86404|86379|25
1631526960000|2021-09-13 09:56:00|86405.7|86380.7|86404.4|86379.4|86406|86381|86403.9|86378.9|19
1631526970000|2021-09-13 09:56:10|86404.1|86379.1|86405.4|86380.4|86407.2|86382.2|86404.1|86379.1|32
1631526980000|2021-09-13 09:56:20|86404.7|86379.7|86407.1|86382.1|86407.3|86382.3|86404.7|86379.7|30
1631526990000|2021-09-13 09:56:30|86406.9|86381.9|86409.7|86384.7|86409.7|86384.7|86406.2|86381.2|25
1631527000000|2021-09-13 09:56:40|86409.4|86384.4|86421.6|86396.6|86423.6|86398.6|86406.1|86381.1|48
1631527010000|2021-09-13 09:56:50|86421.5|86396.5|86422.7|86397.7|86423.2|86398.2|86419.7|86394.7|35
1631527020000|2021-09-13 09:57:00|86424.2|86399.2|86421.2|86396.2|86424.2|86399.2|86421.1|86396.1|39
1631527030000|2021-09-13 09:57:10|86422|86397|86393.8|86368.8|86422|86397|86390.9|86365.9|54
1631527040000|2021-09-13 09:57:20|86392.7|86367.7|86394.6|86369.6|86395.9|86370.9|86392.7|86367.7|42
1631527050000|2021-09-13 09:57:30|86394.4|86369.4|86391.4|86366.4|86394.7|86369.7|86391.1|86366.1|39
1631527060000|2021-09-13 09:57:40|86391.3|86366.3|86390.4|86365.4|86393|86368|86389.7|86364.7|42
1631527070000|2021-09-13 09:57:50|86390.3|86365.3|86387.1|86362.1|86390.4|86365.4|86386.9|86361.9|25
1631527080000|2021-09-13 09:58:00|86387|86362|86376.3|86351.3|86387|86362|86374.4|86349.4|51
1631527090000|2021-09-13 09:58:10|86376.4|86351.4|86374.1|86349.1|86376.5|86351.5|86372.9|86347.9|37
1631527100000|2021-09-13 09:58:20|86374|86349|86371.9|86346.9|86374.2|86349.2|86369.4|86344.4|35
1631527110000|2021-09-13 09:58:30|86371.5|86346.5|86371.5|86346.5|86371.7|86346.7|86370.9|86345.9|20
1631527120000|2021-09-13 09:58:40|86371.8|86346.8|86372.2|86347.2|86373.3|86348.3|86369.6|86344.6|44
1631527130000|2021-09-13 09:58:50|86373.2|86348.2|86373|86348|86376.7|86351.7|86372.9|86347.9|44
1631527140000|2021-09-13 09:59:00|86373.7|86348.7|86372.9|86347.9|86373.8|86348.8|86372.4|86347.4|31
1631527150000|2021-09-13 09:59:10|86373|86348|86371.8|86346.8|86373|86348|86371.5|86346.5|23
1631527160000|2021-09-13 09:59:20|86371.9|86346.9|86368.3|86343.3|86371.9|86346.9|86368|86343|24
1631527170000|2021-09-13 09:59:30|86367.8|86342.8|86369.1|86319.1|86371.5|86342.8|86354.3|86316.8|48
1631527180000|2021-09-13 09:59:40|86368.9|86318.9|86368.3|86318.3|86369.8|86319.8|86367.9|86317.9|38
1631527190000|2021-09-13 09:59:50|86368.4|86318.4|86369.3|86319.3|86371.5|86321.5|86368.4|86318.4|46
1631527200000|2021-09-13 10:00:00|86370.6|86320.6|86356.9|86331.9|86371.5|86334.2|86355|86317.3|67
1631527210000|2021-09-13 10:00:10|86357|86332|86353.4|86328.4|86358.2|86333.2|86350.9|86325.9|52
1631527220000|2021-09-13 10:00:20|86353.1|86328.1|86352.5|86327.5|86353.1|86328.1|86350.9|86325.9|35
1631527230000|2021-09-13 10:00:30|86352.1|86327.1|86358.5|86333.5|86359|86334|86352.1|86327.1|44
1631527240000|2021-09-13 10:00:40|86358.8|86333.8|86381.2|86356.2|86381.2|86356.2|86358.6|86333.6|57
1631527250000|2021-09-13 10:00:50|86381.3|86356.3|86370.8|86345.8|86381.4|86356.4|86369.2|86344.2|61
1631527260000|2021-09-13 10:01:00|86370.7|86345.7|86369.4|86344.4|86374.2|86349.2|86369|86344|51
1631527270000|2021-09-13 10:01:10|86368.2|86343.2|86366.7|86341.7|86368.3|86343.3|86365.9|86340.9|25
1631527280000|2021-09-13 10:01:20|86365.2|86340.2|86366.9|86341.9|86369|86344|86364.8|86339.8|43
1631527290000|2021-09-13 10:01:30|86366.5|86341.5|86363.6|86338.6|86367.3|86342.3|86362.2|86337.2|34
1631527300000|2021-09-13 10:01:40|86363.3|86338.3|86361.5|86336.5|86363.5|86338.5|86361.4|86336.4|22
1631527310000|2021-09-13 10:01:50|86361.6|86336.6|86361.9|86336.9|86362|86337|86361.2|86336.2|26
1631527320000|2021-09-13 10:02:00|86361.7|86336.7|86360.4|86335.4|86363.3|86338.3|86359.5|86334.5|33
1631527330000|2021-09-13 10:02:10|86360.5|86335.5|86359.3|86334.3|86360.7|86335.7|86358.9|86333.9|21
1631527340000|2021-09-13 10:02:20|86360.4|86335.4|86365.5|86340.5|86365.5|86340.5|86359.3|86334.3|35
1631527350000|2021-09-13 10:02:30|86365.7|86340.7|86366.8|86341.8|86368.7|86343.7|86365.3|86340.3|36
1631527360000|2021-09-13 10:02:40|86366.9|86341.9|86364.5|86339.5|86368.1|86343.1|86364.3|86339.3|28
1631527370000|2021-09-13 10:02:50|86364.6|86339.6|86364.6|86339.6|86364.8|86339.8|86364|86339|19
1631527380000|2021-09-13 10:03:00|86364.9|86339.9|86364|86339|86365.1|86340.1|86363.9|86338.9|23
1631527390000|2021-09-13 10:03:10|86364.1|86339.1|86368.4|86343.4|86373.2|86348.2|86364.1|86339.1|39
1631527400000|2021-09-13 10:03:20|86368.8|86343.8|86379|86354|86380.3|86355.3|86368.4|86343.4|48
1631527410000|2021-09-13 10:03:30|86378.9|86353.9|86379.1|86354.1|86379.4|86354.4|86378|86353|18
1631527420000|2021-09-13 10:03:40|86379.2|86354.2|86379.5|86354.5|86380.6|86355.6|86379|86354|25
1631527430000|2021-09-13 10:03:50|86380|86355|86379.4|86354.4|86383.6|86358.6|86377.7|86352.7|39
1631527440000|2021-09-13 10:04:00|86379.1|86354.1|86381.3|86356.3|86382.2|86357.2|86378.6|86353.6|41
1631527450000|2021-09-13 10:04:10|86381|86356|86378.9|86353.9|86381.3|86356.3|86378.4|86353.4|36
1631527460000|2021-09-13 10:04:20|86378.3|86353.3|86383.9|86358.9|86385.1|86360.1|86377.3|86352.3|28
1631527470000|2021-09-13 10:04:30|86384.1|86359.1|86381.5|86356.5|86384.1|86359.1|86381.5|86356.5|24
1631527480000|2021-09-13 10:04:40|86382.2|86357.2|86377.9|86352.9|86382.7|86357.7|86377.9|86352.9|11
1631527490000|2021-09-13 10:04:50|86377.7|86352.7|86378.2|86353.2|86381|86356|86377.7|86352.7|31
1631527500000|2021-09-13 10:05:00|86378.1|86353.1|86374.7|86349.7|86378.2|86353.2|86374.4|86349.4|43
1631527510000|2021-09-13 10:05:10|86375.5|86350.5|86380.6|86355.6|86380.8|86355.8|86372.3|86347.3|41
1631527520000|2021-09-13 10:05:20|86380.9|86355.9|86381|86356|86381.5|86356.5|86378.9|86353.9|23
1631527530000|2021-09-13 10:05:30|86380.7|86355.7|86380.3|86355.3|86381.2|86356.2|86380.1|86355.1|20
1631527540000|2021-09-13 10:05:40|86381.2|86356.2|86380.6|86355.6|86381.2|86356.2|86378.8|86353.8|21
1631527550000|2021-09-13 10:05:50|86380.7|86355.7|86378.7|86353.7|86381.1|86356.1|86378.5|86353.5|29
1631527560000|2021-09-13 10:06:00|86378.8|86353.8|86379.5|86354.5|86381.3|86356.3|86378.7|86353.7|30
1631527570000|2021-09-13 10:06:10|86379.6|86354.6|86379|86354|86379.7|86354.7|86376.2|86351.2|37
1631527580000|2021-09-13 10:06:20|86378.7|86353.7|86379.1|86354.1|86379.3|86354.3|86377|86352|23
1631527590000|2021-09-13 10:06:30|86379.2|86354.2|86379.6|86354.6|86380.2|86355.2|86379.1|86354.1|13
1631527600000|2021-09-13 10:06:40|86379.7|86354.7|86379|86354|86380.2|86355.2|86379|86354|16
1631527610000|2021-09-13 10:06:50|86378.9|86353.9|86379.4|86354.4|86380.1|86355.1|86378.6|86353.6|20
1631527620000|2021-09-13 10:07:00|86379.6|86354.6|86382.3|86357.3|86383.2|86358.2|86379|86354|28
1631527630000|2021-09-13 10:07:10|86385.2|86360.2|86386.4|86361.4|86388|86363|86383.8|86358.8|40
1631527640000|2021-09-13 10:07:20|86385.2|86360.2|86380.5|86355.5|86386.7|86361.7|86380.3|86355.3|31
1631527650000|2021-09-13 10:07:30|86380.6|86355.6|86379|86354|86381.7|86356.7|86377.8|86352.8|34
1631527660000|2021-09-13 10:07:40|86379.8|86354.8|86379.6|86354.6|86380.5|86355.5|86379|86354|35
1631527670000|2021-09-13 10:07:50|86379.7|86354.7|86374.8|86349.8|86379.9|86354.9|86374.4|86349.4|42
1631527680000|2021-09-13 10:08:00|86374.6|86349.6|86380.4|86355.4|86380.4|86355.4|86369.8|86344.8|43
1631527690000|2021-09-13 10:08:10|86380.5|86355.5|86383|86358|86385|86360|86379.8|86354.8|40
1631527700000|2021-09-13 10:08:20|86382.9|86357.9|86383.8|86358.8|86384|86359|86381.8|86356.8|37
1631527710000|2021-09-13 10:08:30|86383.7|86358.7|86385.7|86360.7|86386.6|86361.6|86382.5|86357.5|43
1631527720000|2021-09-13 10:08:40|86385.2|86360.2|86380.1|86355.1|86385.2|86360.2|86379.4|86354.4|37
1631527730000|2021-09-13 10:08:50|86379.4|86354.4|86374.7|86349.7|86380.9|86355.9|86374.4|86349.4|42
1631527740000|2021-09-13 10:09:00|86375.3|86350.3|86372.1|86347.1|86375.4|86350.4|86370.9|86345.9|47
1631527750000|2021-09-13 10:09:10|86371.7|86346.7|86371.6|86346.6|86372.5|86347.5|86371.6|86346.6|20
1631527760000|2021-09-13 10:09:20|86371.5|86346.5|86371.9|86346.9|86372.3|86347.3|86371.5|86346.5|16
1631527770000|2021-09-13 10:09:30|86371.8|86346.8|86374|86349|86374.4|86349.4|86371.6|86346.6|22
1631527780000|2021-09-13 10:09:40|86375.2|86350.2|86375.8|86350.8|86376.1|86351.1|86373.4|86348.4|38
1631527790000|2021-09-13 10:09:50|86375.5|86350.5|86373.9|86348.9|86375.8|86350.8|86371.4|86346.4|36
1631527800000|2021-09-13 10:10:00|86373.5|86348.5|86376.5|86351.5|86376.5|86351.5|86373.2|86348.2|32
1631527810000|2021-09-13 10:10:10|86376.4|86351.4|86377.5|86352.5|86377.9|86352.9|86374.8|86349.8|45
1631527820000|2021-09-13 10:10:20|86378.5|86353.5|86377.9|86352.9|86383.3|86358.3|86376|86351|38
1631527830000|2021-09-13 10:10:30|86378.7|86353.7|86378.7|86353.7|86379.8|86354.8|86378.3|86353.3|40
1631527840000|2021-09-13 10:10:40|86379|86354|86375|86350|86379.2|86354.2|86373.2|86348.2|49
1631527850000|2021-09-13 10:10:50|86374.6|86349.6|86377.8|86352.8|86378.2|86353.2|86374.6|86349.6|41
1631527860000|2021-09-13 10:11:00|86377.6|86352.6|86373.5|86348.5|86378.4|86353.4|86373.5|86348.5|38
1631527870000|2021-09-13 10:11:10|86374.7|86349.7|86378.6|86353.6|86379|86354|86373.9|86348.9|36
1631527880000|2021-09-13 10:11:20|86379.1|86354.1|86379.5|86354.5|86380.7|86355.7|86379|86354|32
1631527890000|2021-09-13 10:11:30|86379.7|86354.7|86381.3|86356.3|86381.7|86356.7|86379.3|86354.3|22
1631527900000|2021-09-13 10:11:40|86381.2|86356.2|86381.4|86356.4|86382|86357|86380.5|86355.5|36
1631527910000|2021-09-13 10:11:50|86381|86356|86379.9|86354.9|86381.8|86356.8|86377.1|86352.1|28
1631527920000|2021-09-13 10:12:00|86379.7|86354.7|86380|86355|86380.3|86355.3|86379.4|86354.4|18
1631527930000|2021-09-13 10:12:10|86380.1|86355.1|86378.4|86353.4|86380.4|86355.4|86377.8|86352.8|19
1631527940000|2021-09-13 10:12:20|86378.5|86353.5|86380.8|86355.8|86382.4|86357.4|86378|86353|35
1631527950000|2021-09-13 10:12:30|86380.5|86355.5|86380.6|86355.6|86381.2|86356.2|86378.6|86353.6|37
1631527960000|2021-09-13 10:12:40|86380|86355|86380.2|86355.2|86380.9|86355.9|86378.8|86353.8|28
1631527970000|2021-09-13 10:12:50|86379.6|86354.6|86375.3|86350.3|86380.2|86355.2|86374.5|86349.5|35
1631527980000|2021-09-13 10:13:00|86375.5|86350.5|86374.8|86349.8|86376.4|86351.4|86372.5|86347.5|45
1631527990000|2021-09-13 10:13:10|86374.5|86349.5|86375.1|86350.1|86376|86351|86373.9|86348.9|33
1631528000000|2021-09-13 10:13:20|86375.5|86350.5|86374.9|86349.9|86375.5|86350.5|86372.9|86347.9|37
1631528010000|2021-09-13 10:13:30|86375.3|86350.3|86379.2|86354.2|86379.9|86354.9|86374.5|86349.5|35
1631528020000|2021-09-13 10:13:40|86379.1|86354.1|86380.6|86355.6|86381.2|86356.2|86376.5|86351.5|39
1631528030000|2021-09-13 10:13:50|86379.7|86354.7|86380.7|86355.7|86382.7|86357.7|86379.1|86354.1|38
1631528040000|2021-09-13 10:14:00|86380.8|86355.8|86382.5|86357.5|86384.9|86359.9|86380.6|86355.6|43
1631528050000|2021-09-13 10:14:10|86382.4|86357.4|86377.8|86352.8|86382.5|86357.5|86375.8|86350.8|39
1631528060000|2021-09-13 10:14:20|86377.3|86352.3|86377|86352|86378.1|86353.1|86376.5|86351.5|34
1631528070000|2021-09-13 10:14:30|86377.1|86352.1|86370.7|86345.7|86377.2|86352.2|86370.7|86345.7|49
1631528080000|2021-09-13 10:14:40|86370.9|86345.9|86370.1|86345.1|86372.5|86347.5|86368.8|86343.8|49
1631528090000|2021-09-13 10:14:50|86370.9|86345.9|86374.8|86349.8|86377.4|86352.4|86370.9|86345.9|44
1631528100000|2021-09-13 10:15:00|86374.6|86349.6|86383.9|86358.9|86385.2|86360.2|86373.7|86348.7|41
1631528110000|2021-09-13 10:15:10|86383.6|86358.6|86383.2|86358.2|86384.3|86359.3|86383.2|86358.2|21
1631528120000|2021-09-13 10:15:20|86383.3|86358.3|86386.4|86361.4|86386.4|86361.4|86381.9|86356.9|34
1631528130000|2021-09-13 10:15:30|86386.1|86361.1|86386.5|86361.5|86386.5|86361.5|86385.6|86360.6|22
1631528140000|2021-09-13 10:15:40|86386.1|86361.1|86386.7|86361.7|86387.4|86362.4|86385.9|86360.9|13
1631528150000|2021-09-13 10:15:50|86386.6|86361.6|86380.2|86355.2|86386.6|86361.6|86379.3|86354.3|43
1631528160000|2021-09-13 10:16:00|86380.1|86355.1|86382.2|86357.2|86383.9|86358.9|86380.1|86355.1|49
1631528170000|2021-09-13 10:16:10|86381.7|86356.7|86382.6|86357.6|86382.7|86357.7|86381.4|86356.4|29
1631528180000|2021-09-13 10:16:20|86381.9|86356.9|86380|86355|86381.9|86356.9|86379.6|86354.6|18
1631528190000|2021-09-13 10:16:30|86380.4|86355.4|86381.3|86356.3|86386.9|86361.9|86379.1|86354.1|49
1631528200000|2021-09-13 10:16:40|86381.9|86356.9|86381.6|86356.6|86383.2|86358.2|86381.5|86356.5|47
1631528210000|2021-09-13 10:16:50|86381.8|86356.8|86382.1|86357.1|86382.9|86357.9|86381.3|86356.3|35
1631528220000|2021-09-13 10:17:00|86382.3|86357.3|86378.6|86353.6|86383|86358|86377.2|86352.2|44
1631528230000|2021-09-13 10:17:10|86378.2|86353.2|86379.2|86354.2|86380.7|86355.7|86378.2|86353.2|41
1631528240000|2021-09-13 10:17:20|86379.1|86354.1|86379|86354|86380.6|86355.6|86378.9|86353.9|35
1631528250000|2021-09-13 10:17:30|86379.2|86354.2|86373.8|86348.8|86379.2|86354.2|86368.4|86343.4|62
1631528260000|2021-09-13 10:17:40|86374|86349|86372|86347|86374.4|86349.4|86370.1|86345.1|39
1631528270000|2021-09-13 10:17:50|86371.7|86346.7|86373.1|86348.1|86373.6|86348.6|86370.7|86345.7|40
1631528280000|2021-09-13 10:18:00|86373|86348|86377|86352|86377|86352|86372.3|86347.3|44
1631528290000|2021-09-13 10:18:10|86376.9|86351.9|86378.7|86353.7|86379.3|86354.3|86376.6|86351.6|38
1631528300000|2021-09-13 10:18:20|86378.3|86353.3|86380.8|86355.8|86381.4|86356.4|86378.2|86353.2|31
1631528310000|2021-09-13 10:18:30|86380.7|86355.7|86381.7|86356.7|86383.3|86358.3|86380|86355|36
1631528320000|2021-09-13 10:18:40|86381.5|86356.5|86380.9|86355.9|86381.9|86356.9|86377.7|86352.7|42
1631528330000|2021-09-13 10:18:50|86381.7|86356.7|86371.6|86346.6|86381.7|86356.7|86371.6|86346.6|49
1631528340000|2021-09-13 10:19:00|86371.7|86346.7|86366.5|86341.5|86374|86349|86365.5|86340.5|46
1631528350000|2021-09-13 10:19:10|86367.7|86342.7|86365.1|86340.1|86367.7|86342.7|86362.9|86337.9|37
1631528360000|2021-09-13 10:19:20|86365.4|86340.4|86366.7|86341.7|86368.1|86343.1|86363.9|86338.9|44
1631528370000|2021-09-13 10:19:30|86367.1|86342.1|86364.8|86339.8|86367.7|86342.7|86363.5|86338.5|45
1631528380000|2021-09-13 10:19:40|86364.5|86339.5|86365.7|86340.7|86368.1|86343.1|86364.5|86339.5|35
1631528390000|2021-09-13 10:19:50|86366.2|86341.2|86370.7|86345.7|86370.7|86345.7|86365.9|86340.9|40
1631528400000|2021-09-13 10:20:00|86371|86346|86371.7|86346.7|86377.2|86352.2|86368.2|86343.2|51
1631528410000|2021-09-13 10:20:10|86372.3|86347.3|86377.4|86352.4|86378.9|86353.9|86368.4|86343.4|53
1631528420000|2021-09-13 10:20:20|86377.7|86352.7|86377.1|86352.1|86377.9|86352.9|86376.8|86351.8|35
1631528430000|2021-09-13 10:20:30|86376.7|86351.7|86376.7|86351.7|86379.2|86354.2|86372.9|86347.9|37
1631528440000|2021-09-13 10:20:40|86376.9|86351.9|86376.7|86351.7|86377.1|86352.1|86376.3|86351.3|17
1631528450000|2021-09-13 10:20:50|86376.9|86351.9|86374.3|86349.3|86377.2|86352.2|86373.6|86348.6|13
1631528460000|2021-09-13 10:21:00|86374.2|86349.2|86376.5|86351.5|86378.7|86353.7|86373.7|86348.7|33
1631528470000|2021-09-13 10:21:10|86376.6|86351.6|86382.3|86357.3|86382.8|86357.8|86376.3|86351.3|26
1631528480000|2021-09-13 10:21:20|86381.8|86356.8|86377.9|86352.9|86381.9|86356.9|86377.9|86352.9|53
1631528490000|2021-09-13 10:21:30|86378.6|86353.6|86382.1|86357.1|86382.1|86357.1|86378|86353|40
1631528500000|2021-09-13 10:21:40|86381.9|86356.9|86380.4|86355.4|86382|86357|86380.4|86355.4|23
1631528510000|2021-09-13 10:21:50|86380.6|86355.6|86380.9|86355.9|86385|86360|86377.9|86352.9|41
1631528520000|2021-09-13 10:22:00|86380.7|86355.7|86386.5|86361.5|86386.5|86361.5|86380.7|86355.7|46
1631528530000|2021-09-13 10:22:10|86385|86360|86381.2|86356.2|86385.8|86360.8|86380|86355|46
1631528540000|2021-09-13 10:22:20|86381.4|86356.4|86369.2|86344.2|86381.7|86356.7|86368.6|86343.6|44
1631528550000|2021-09-13 10:22:30|86368.5|86343.5|86366.8|86341.8|86369|86344|86366.6|86341.6|31
1631528560000|2021-09-13 10:22:40|86367.1|86342.1|86364.8|86339.8|86367.8|86342.8|86362.5|86337.5|30
1631528570000|2021-09-13 10:22:50|86365.7|86340.7|86360.6|86335.6|86366.1|86341.1|86354.4|86329.4|42
1631528580000|2021-09-13 10:23:00|86361|86336|86361.2|86336.2|86363|86338|86358.8|86333.8|48
1631528590000|2021-09-13 10:23:10|86361.5|86336.5|86359.7|86334.7|86362.6|86337.6|86357.9|86332.9|46
1631528600000|2021-09-13 10:23:20|86359.5|86334.5|86360.4|86310.4|86361.5|86335.4|86345.9|86310.1|60
1631528610000|2021-09-13 10:23:30|86360.5|86310.5|86348.9|86323.9|86360.5|86324.1|86347.3|86310.4|34
1631528620000|2021-09-13 10:23:40|86348.7|86323.7|86363.1|86313.1|86363.7|86325.5|86347.3|86313.1|30
1631528630000|2021-09-13 10:23:50|86363|86313|86348.6|86323.6|86363.6|86325.2|86347.8|86312.1|42
1631528640000|2021-09-13 10:24:00|86348.4|86323.4|86351.1|86326.1|86351.1|86326.1|86348|86323|35
1631528650000|2021-09-13 10:24:10|86351.4|86326.4|86352.8|86327.8|86353|86328|86351.3|86326.3|24
1631528660000|2021-09-13 10:24:20|86352.7|86327.7|86354.8|86329.8|86355.1|86330.1|86352.3|86327.3|25
1631528670000|2021-09-13 10:24:30|86355.1|86330.1|86355.2|86330.2|86355.6|86330.6|86351.5|86326.5|30
1631528680000|2021-09-13 10:24:40|86355.1|86330.1|86356.5|86331.5|86357.3|86332.3|86355.1|86330.1|34
1631528690000|2021-09-13 10:24:50|86356.4|86331.4|86351.2|86326.2|86356.4|86331.4|86351.2|86326.2|24
1631528700000|2021-09-13 10:25:00|86350.4|86325.4|86337.1|86312.1|86354.7|86325.4|86333.1|86304.6|56
1631528710000|2021-09-13 10:25:10|86336.6|86311.6|86338.5|86313.5|86340.2|86315.2|86335.6|86310.6|47
1631528720000|2021-09-13 10:25:20|86338.7|86313.7|86340.5|86315.5|86340.5|86315.5|86338.1|86313.1|31
1631528730000|2021-09-13 10:25:30|86337.8|86312.8|86337|86312|86338.4|86313.4|86335.8|86310.8|39
1631528740000|2021-09-13 10:25:40|86337.1|86312.1|86336.7|86311.7|86337.1|86312.1|86333.4|86308.4|36
1631528750000|2021-09-13 10:25:50|86336.8|86311.8|86329.3|86304.3|86336.8|86311.8|86326.2|86301.2|55
1631528760000|2021-09-13 10:26:00|86329.7|86304.7|86331.1|86306.1|86332.4|86307.4|86329.6|86304.6|44
1631528770000|2021-09-13 10:26:10|86330.7|86305.7|86332.7|86307.7|86334.4|86309.4|86328.7|86303.7|40
1631528780000|2021-09-13 10:26:20|86332.9|86307.9|86335.4|86310.4|86335.6|86310.6|86332.5|86307.5|42
1631528790000|2021-09-13 10:26:30|86335.5|86310.5|86336.8|86311.8|86336.8|86311.8|86335.1|86310.1|14
1631528800000|2021-09-13 10:26:40|86337|86312|86337.7|86312.7|86341.2|86316.2|86336.1|86311.1|39
1631528810000|2021-09-13 10:26:50|86338.2|86313.2|86339.9|86314.9|86341.9|86316.9|86337.4|86312.4|45
1631528820000|2021-09-13 10:27:00|86339.7|86314.7|86341.7|86316.7|86341.9|86316.9|86339.5|86314.5|39
1631528830000|2021-09-13 10:27:10|86342|86317|86341.6|86316.6|86342.1|86317.1|86341|86316|31
1631528840000|2021-09-13 10:27:20|86341.4|86316.4|86341.5|86316.5|86341.9|86316.9|86341.2|86316.2|30
1631528850000|2021-09-13 10:27:30|86341.4|86316.4|86340.5|86315.5|86341.4|86316.4|86340.1|86315.1|20
1631528860000|2021-09-13 10:27:40|86340.7|86315.7|86340.9|86315.9|86342.7|86317.7|86340.3|86315.3|30
1631528870000|2021-09-13 10:27:50|86340.8|86315.8|86349|86324|86349.1|86324.1|86340.8|86315.8|43
1631528880000|2021-09-13 10:28:00|86348.9|86323.9|86351.5|86326.5|86353.8|86328.8|86348.2|86323.2|48
1631528890000|2021-09-13 10:28:10|86351.3|86326.3|86350.1|86325.1|86351.5|86326.5|86349.7|86324.7|44
1631528900000|2021-09-13 10:28:20|86350.2|86325.2|86340.7|86315.7|86350.6|86325.6|86339.2|86314.2|43
1631528910000|2021-09-13 10:28:30|86341.4|86316.4|86340.7|86315.7|86342.2|86317.2|86339.4|86314.4|42
1631528920000|2021-09-13 10:28:40|86341.2|86316.2|86337.1|86312.1|86341.2|86316.2|86337.1|86312.1|35
1631528930000|2021-09-13 10:28:50|86337.2|86312.2|86342|86317|86342.4|86317.4|86337.2|86312.2|44
1631528940000|2021-09-13 10:29:00|86341.5|86316.5|86341.6|86316.6|86341.8|86316.8|86340.9|86315.9|22
1631528950000|2021-09-13 10:29:10|86342|86317|86338.4|86313.4|86342.5|86317.5|86337.5|86312.5|37
1631528960000|2021-09-13 10:29:20|86337.8|86312.8|86342.7|86317.7|86343.2|86318.2|86336.6|86311.6|50
1631528970000|2021-09-13 10:29:30|86341.6|86316.6|86347.7|86322.7|86348|86323|86340.6|86315.6|55
1631528980000|2021-09-13 10:29:40|86348|86323|86348.8|86323.8|86349.7|86324.7|86347.7|86322.7|42
1631528990000|2021-09-13 10:29:50|86348.9|86323.9|86355|86330|86355|86330|86347.9|86322.9|38
1631529000000|2021-09-13 10:30:00|86353.8|86328.8|86350.1|86325.1|86354.3|86329.3|86350|86325|50
1631529010000|2021-09-13 10:30:10|86349.5|86324.5|86351.3|86326.3|86352.2|86327.2|86348.6|86323.6|29
1631529020000|2021-09-13 10:30:20|86351.2|86326.2|86351.8|86326.8|86352.4|86327.4|86350.7|86325.7|26
1631529030000|2021-09-13 10:30:30|86351.5|86326.5|86351.9|86326.9|86352.8|86327.8|86351.5|86326.5|28
1631529040000|2021-09-13 10:30:40|86352.3|86327.3|86352|86327|86352.6|86327.6|86348|86323|50
1631529050000|2021-09-13 10:30:50|86351.7|86326.7|86351.9|86326.9|86352.9|86327.9|86351.1|86326.1|45
1631529060000|2021-09-13 10:31:00|86352.1|86327.1|86368.9|86343.9|86369.5|86344.5|86351.4|86326.4|39
1631529070000|2021-09-13 10:31:10|86368.4|86343.4|86368.3|86343.3|86371.3|86346.3|86365.6|86340.6|48
1631529080000|2021-09-13 10:31:20|86367.7|86342.7|86370.6|86345.6|86371.6|86346.6|86367.7|86342.7|56
1631529090000|2021-09-13 10:31:30|86370.7|86345.7|86370.7|86345.7|86370.8|86345.8|86369.9|86344.9|35
1631529100000|2021-09-13 10:31:40|86370.8|86345.8|86369.9|86344.9|86370.9|86345.9|86368.7|86343.7|18
1631529110000|2021-09-13 10:31:50|86370|86345|86370.9|86345.9|86372.2|86347.2|86368.9|86343.9|46
1631529120000|2021-09-13 10:32:00|86371|86346|86366.1|86341.1|86371.1|86346.1|86366.1|86341.1|56
1631529130000|2021-09-13 10:32:10|86365.6|86340.6|86365.2|86340.2|86367.1|86342.1|86362.8|86337.8|54
1631529140000|2021-09-13 10:32:20|86365.3|86340.3|86366.4|86341.4|86368|86343|86364.8|86339.8|39
1631529150000|2021-09-13 10:32:30|86365.8|86340.8|86372.2|86347.2|86372.6|86347.6|86365.8|86340.8|49
1631529160000|2021-09-13 10:32:40|86371.8|86346.8|86376.2|86351.2|86377.1|86352.1|86371.8|86346.8|37
1631529170000|2021-09-13 10:32:50|86377.3|86352.3|86379.7|86354.7|86379.7|86354.7|86377.2|86352.2|44
1631529180000|2021-09-13 10:33:00|86379.9|86354.9|86380.4|86355.4|86380.8|86355.8|86379|86354|37
1631529190000|2021-09-13 10:33:10|86380.5|86355.5|86377.4|86352.4|86380.9|86355.9|86374.4|86349.4|37
1631529200000|2021-09-13 10:33:20|86377.5|86352.5|86377.6|86352.6|86377.9|86352.9|86376.9|86351.9|21
1631529210000|2021-09-13 10:33:30|86378|86353|86377.7|86352.7|86378.3|86353.3|86377.3|86352.3|28
1631529220000|2021-09-13 10:33:40|86377.9|86352.9|86381|86356|86381|86356|86377.9|86352.9|30
1631529230000|2021-09-13 10:33:50|86380.7|86355.7|86383.6|86358.6|86397.5|86359.9|86380.6|86344.9|35
1631529240000|2021-09-13 10:34:00|86383.7|86358.7|86382.7|86357.7|86384|86359|86382|86357|32
1631529250000|2021-09-13 10:34:10|86383.1|86358.1|86382.6|86357.6|86383.5|86358.5|86382|86357|39
1631529260000|2021-09-13 10:34:20|86382.7|86357.7|86388.4|86363.4|86388.6|86363.6|86382.5|86357.5|50
1631529270000|2021-09-13 10:34:30|86388.8|86363.8|86390|86365|86393.4|86368.4|86387.5|86362.5|50
1631529280000|2021-09-13 10:34:40|86390.2|86365.2|86396.4|86371.4|86397.5|86372.5|86389.9|86364.9|56
1631529290000|2021-09-13 10:34:50|86396.3|86371.3|86396.6|86371.6|86398.6|86373.6|86396.1|86371.1|40
1631529300000|2021-09-13 10:35:00|86396.8|86371.8|86393.8|86368.8|86396.8|86371.8|86392.3|86367.3|38
1631529310000|2021-09-13 10:35:10|86393.7|86368.7|86393.4|86368.4|86394.9|86369.9|86393.2|86368.2|31
1631529320000|2021-09-13 10:35:20|86393.3|86368.3|86391.4|86366.4|86394.7|86369.7|86391.3|86366.3|41
1631529330000|2021-09-13 10:35:30|86391.7|86366.7|86388.5|86363.5|86392.3|86367.3|86388.4|86363.4|45
1631529340000|2021-09-13 10:35:40|86388.8|86363.8|86389.3|86364.3|86389.8|86364.8|86387.9|86362.9|40
1631529350000|2021-09-13 10:35:50|86389.6|86364.6|86391.9|86366.9|86392.5|86367.5|86388.5|86363.5|37
1631529360000|2021-09-13 10:36:00|86392|86367|86394.6|86369.6|86395.8|86370.8|86391.8|86366.8|39
1631529370000|2021-09-13 10:36:10|86394.9|86369.9|86395.5|86370.5|86397.2|86372.2|86394.8|86369.8|44
1631529380000|2021-09-13 10:36:20|86395.3|86370.3|86392|86367|86395.7|86370.7|86390.9|86365.9|50
1631529390000|2021-09-13 10:36:30|86391.9|86366.9|86392.9|86367.9|86393.8|86368.8|86391.9|86366.9|46
1631529400000|2021-09-13 10:36:40|86392.5|86367.5|86393.9|86368.9|86394.2|86369.2|86391.9|86366.9|46
1631529410000|2021-09-13 10:36:50|86393.8|86368.8|86394.4|86369.4|86395.1|86370.1|86393.2|86368.2|40
1631529420000|2021-09-13 10:37:00|86394.1|86369.1|86390.4|86365.4|86395|86370|86389.3|86364.3|52
1631529430000|2021-09-13 10:37:10|86390.6|86365.6|86388.5|86363.5|86392.6|86367.6|86388.4|86363.4|55
1631529440000|2021-09-13 10:37:20|86387.7|86362.7|86387.4|86362.4|86388.1|86363.1|86384|86359|51
1631529450000|2021-09-13 10:37:30|86387.2|86362.2|86386.6|86361.6|86387.5|86362.5|86386.1|86361.1|37
1631529460000|2021-09-13 10:37:40|86386.9|86361.9|86390|86365|86390|86365|86386.9|86361.9|56
1631529470000|2021-09-13 10:37:50|86389.8|86364.8|86392.5|86367.5|86393.1|86368.1|86388.9|86363.9|43
1631529480000|2021-09-13 10:38:00|86392.6|86367.6|86387.1|86362.1|86392.6|86367.6|86385.6|86360.6|60
1631529490000|2021-09-13 10:38:10|86387|86362|86388.3|86363.3|86388.7|86363.7|86385.9|86360.9|44
1631529500000|2021-09-13 10:38:20|86388.2|86363.2|86383.2|86358.2|86388.2|86363.2|86382.9|86357.9|49
1631529510000|2021-09-13 10:38:30|86383.3|86358.3|86386.5|86361.5|86387.2|86362.2|86383.1|86358.1|49
1631529520000|2021-09-13 10:38:40|86386.8|86361.8|86386.9|86361.9|86388.2|86363.2|86385.2|86360.2|41
1631529530000|2021-09-13 10:38:50|86387.3|86362.3|86388.7|86363.7|86389.5|86364.5|86387.3|86362.3|39
1631529540000|2021-09-13 10:39:00|86388.6|86363.6|86383.7|86358.7|86388.8|86363.8|86383.1|86358.1|41
1631529550000|2021-09-13 10:39:10|86383.5|86358.5|86383.8|86358.8|86384.9|86359.9|86382.8|86357.8|47
1631529560000|2021-09-13 10:39:20|86383.7|86358.7|86385.2|86360.2|86386.3|86361.3|86381.9|86356.9|58
1631529570000|2021-09-13 10:39:30|86385.1|86360.1|86387.3|86362.3|86387.9|86362.9|86384.9|86359.9|44
1631529580000|2021-09-13 10:39:40|86387.4|86362.4|86392.9|86367.9|86393.4|86368.4|86387|86362|56
1631529590000|2021-09-13 10:39:50|86393.1|86368.1|86399.5|86374.5|86399.5|86374.5|86393.1|86368.1|52
1631529600000|2021-09-13 10:40:00|86401.2|86376.2|86404.5|86379.5|86406.7|86381.7|86401.2|86376.2|45
1631529610000|2021-09-13 10:40:10|86404.4|86379.4|86402.1|86377.1|86404.5|86379.5|86400.8|86375.8|34
1631529620000|2021-09-13 10:40:20|86402.5|86377.5|86398.5|86373.5|86403.2|86378.2|86398.3|86373.3|33
1631529630000|2021-09-13 10:40:30|86398.4|86373.4|86401.1|86376.1|86401.7|86376.7|86398.4|86373.4|37
1631529640000|2021-09-13 10:40:40|86401.5|86376.5|86404.1|86379.1|86404.8|86379.8|86400.8|86375.8|40
1631529650000|2021-09-13 10:40:50|86404|86379|86402|86377|86404.8|86379.8|86400.2|86375.2|44
1631529660000|2021-09-13 10:41:00|86402.3|86377.3|86399.6|86374.6|86402.3|86377.3|86398.9|86373.9|51
1631529670000|2021-09-13 10:41:10|86399.3|86374.3|86400.4|86375.4|86400.5|86375.5|86397.2|86372.2|30
1631529680000|2021-09-13 10:41:20|86401|86376|86399.2|86374.2|86401.5|86376.5|86399.2|86374.2|42
1631529690000|2021-09-13 10:41:30|86399.5|86374.5|86397.9|86372.9|86399.7|86374.7|86396.3|86371.3|46
1631529700000|2021-09-13 10:41:40|86398.1|86373.1|86381.9|86356.9|86398.6|86373.6|86381.7|86356.7|46
1631529710000|2021-09-13 10:41:50|86382|86357|86382.8|86357.8|86383.5|86358.5|86380.5|86355.5|43
1631529720000|2021-09-13 10:42:00|86382.6|86357.6|86386.8|86361.8|86386.8|86361.8|86382|86357|41
1631529730000|2021-09-13 10:42:10|86386.6|86361.6|86390.7|86365.7|86391.4|86366.4|86386.6|86361.6|36
1631529740000|2021-09-13 10:42:20|86390.6|86365.6|86392.2|86367.2|86393.7|86368.7|86390.6|86365.6|34
1631529750000|2021-09-13 10:42:30|86392.4|86367.4|86393.6|86368.6|86395.2|86370.2|86392.4|86367.4|25
1631529760000|2021-09-13 10:42:40|86394.1|86369.1|86393.2|86368.2|86394.4|86369.4|86391.9|86366.9|33
1631529770000|2021-09-13 10:42:50|86392.9|86367.9|86394.4|86369.4|86394.4|86369.4|86392.7|86367.7|25
1631529780000|2021-09-13 10:43:00|86395.3|86370.3|86400.6|86375.6|86402.6|86377.6|86393.4|86368.4|43
1631529790000|2021-09-13 10:43:10|86401.3|86376.3|86396.3|86371.3|86402.7|86377.7|86395|86370|56
1631529800000|2021-09-13 10:43:20|86396.1|86371.1|86391.1|86366.1|86396.6|86371.6|86390.1|86365.1|43
1631529810000|2021-09-13 10:43:30|86390.7|86365.7|86392.2|86367.2|86393.2|86368.2|86390.3|86365.3|31
1631529820000|2021-09-13 10:43:40|86392.6|86367.6|86394.3|86369.3|86396.2|86371.2|86392|86367|37
1631529830000|2021-09-13 10:43:50|86393.4|86368.4|86393.7|86368.7|86393.7|86368.7|86391.6|86366.6|45
1631529840000|2021-09-13 10:44:00|86393.4|86368.4|86393.9|86368.9|86395.1|86370.1|86392.1|86367.1|39
1631529850000|2021-09-13 10:44:10|86396.2|86371.2|86394.3|86369.3|86396.2|86371.2|86391.4|86366.4|41
1631529860000|2021-09-13 10:44:20|86394.7|86369.7|86395.1|86370.1|86395.7|86370.7|86393.3|86368.3|43
1631529870000|2021-09-13 10:44:30|86394.9|86369.9|86395|86370|86395.1|86370.1|86394|86369|33
1631529880000|2021-09-13 10:44:40|86394.9|86369.9|86394.1|86369.1|86395.1|86370.1|86393.7|86368.7|23
1631529890000|2021-09-13 10:44:50|86394.5|86369.5|86394.1|86369.1|86394.5|86369.5|86393.6|86368.6|24
1631529900000|2021-09-13 10:45:00|86394.2|86369.2|86396.2|86371.2|86396.5|86371.5|86393.1|86368.1|31
1631529910000|2021-09-13 10:45:10|86396|86371|86396.3|86371.3|86396.8|86371.8|86395.4|86370.4|32
1631529920000|2021-09-13 10:45:20|86396.5|86371.5|86397.6|86372.6|86397.7|86372.7|86396.3|86371.3|27
1631529930000|2021-09-13 10:45:30|86397.1|86372.1|86401.1|86376.1|86403.3|86378.3|86396.5|86371.5|38
1631529940000|2021-09-13 10:45:40|86400.9|86375.9|86402.5|86377.5|86402.5|86377.5|86396|86371|47
1631529950000|2021-09-13 10:45:50|86401.5|86376.5|86405.2|86380.2|86407.8|86382.8|86399.9|86374.9|34
1631529960000|2021-09-13 10:46:00|86405.7|86380.7|86402.4|86377.4|86408.1|86383.1|86402.2|86377.2|45
1631529970000|2021-09-13 10:46:10|86402.8|86377.8|86404.6|86379.6|86404.7|86379.7|86402.7|86377.7|39
1631529980000|2021-09-13 10:46:20|86404.5|86379.5|86410.1|86385.1|86410.7|86385.7|86403.6|86378.6|49
1631529990000|2021-09-13 10:46:30|86410.5|86385.5|86406.1|86381.1|86410.7|86385.7|86405.2|86380.2|38
1631530000000|2021-09-13 10:46:40|86405.8|86380.8|86407.1|86382.1|86408.8|86383.8|86405.8|86380.8|26
1631530010000|2021-09-13 10:46:50|86407.2|86382.2|86406.8|86381.8|86407.9|86382.9|86406.7|86381.7|26
1631530020000|2021-09-13 10:47:00|86407|86382|86404.9|86379.9|86408.7|86383.7|86403.1|86378.1|32
1631530030000|2021-09-13 10:47:10|86405.3|86380.3|86405.5|86380.5|86406.1|86381.1|86404.9|86379.9|23
1631530040000|2021-09-13 10:47:20|86405.1|86380.1|86405.8|86380.8|86406.1|86381.1|86405.1|86380.1|14
1631530050000|2021-09-13 10:47:30|86405.7|86380.7|86405|86380|86405.9|86380.9|86405|86380|18
1631530060000|2021-09-13 10:47:40|86406.2|86381.2|86403.6|86378.6|86406.2|86381.2|86402.9|86377.9|29
1631530070000|2021-09-13 10:47:50|86403.4|86378.4|86407.3|86382.3|86408.2|86383.2|86403.1|86378.1|38
1631530080000|2021-09-13 10:48:00|86407.1|86382.1|86407.7|86382.7|86408.6|86383.6|86406.1|86381.1|46
1631530090000|2021-09-13 10:48:10|86407.8|86382.8|86408.6|86383.6|86408.6|86383.6|86407.6|86382.6|18
1631530100000|2021-09-13 10:48:20|86408.7|86383.7|86407.9|86382.9|86409.2|86384.2|86407.4|86382.4|19
1631530110000|2021-09-13 10:48:30|86406.9|86381.9|86402.5|86377.5|86409.3|86384.3|86401.1|86376.1|59
1631530120000|2021-09-13 10:48:40|86401.8|86376.8|86400.8|86375.8|86403.1|86378.1|86400.5|86375.5|40
1631530130000|2021-09-13 10:48:50|86400.7|86375.7|86402.7|86377.7|86402.8|86377.8|86400.5|86375.5|38
1631530140000|2021-09-13 10:49:00|86402.4|86377.4|86419.1|86394.1|86419.4|86394.4|86401.7|86376.7|62
1631530150000|2021-09-13 10:49:10|86418.8|86393.8|86420.5|86395.5|86420.7|86395.7|86418.7|86393.7|44
1631530160000|2021-09-13 10:49:20|86419.2|86394.2|86418.6|86393.6|86419.2|86394.2|86418|86393|35
1631530170000|2021-09-13 10:49:30|86418.7|86393.7|86418.3|86393.3|86418.7|86393.7|86417.9|86392.9|24
1631530180000|2021-09-13 10:49:40|86418.5|86393.5|86419|86394|86419.6|86394.6|86418.3|86393.3|22
1631530190000|2021-09-13 10:49:50|86418.9|86393.9|86418|86393|86419.3|86394.3|86418|86393|21
1631530200000|2021-09-13 10:50:00|86418.3|86393.3|86417.5|86392.5|86419.9|86394.9|86417.5|86392.5|34
1631530210000|2021-09-13 10:50:10|86417.6|86392.6|86426.3|86401.3|86431.8|86404.1|86417.6|86381.8|43
1631530220000|2021-09-13 10:50:20|86426.9|86401.9|86438.9|86388.9|86438.9|86402.1|86423.4|86386.8|43
1631530230000|2021-09-13 10:50:30|86438.3|86388.3|86433.5|86383.5|86439.2|86389.2|86433|86383|42
1631530240000|2021-09-13 10:50:40|86433.7|86383.7|86429.4|86379.4|86434|86384|86428.6|86378.6|44
1631530250000|2021-09-13 10:50:50|86429.2|86379.2|86416|86391|86429.6|86391.1|86415.9|86376.3|43
1631530260000|2021-09-13 10:51:00|86415.8|86390.8|86414.7|86389.7|86415.8|86390.8|86414.3|86389.3|35
1631530270000|2021-09-13 10:51:10|86414.8|86389.8|86413.5|86388.5|86414.8|86389.8|86412.7|86387.7|29
1631530280000|2021-09-13 10:51:20|86413.3|86388.3|86426|86376|86426.6|86390.7|86413.3|86376|34
1631530290000|2021-09-13 10:51:30|86425.5|86375.5|86413.5|86388.5|86426.3|86388.7|86412.3|86374.9|35
1631530300000|2021-09-13 10:51:40|86413.3|86388.3|86410.1|86385.1|86423.5|86388.3|86409.2|86371.8|49
1631530310000|2021-09-13 10:51:50|86409.7|86384.7|86409.7|86384.7|86411.6|86386.6|86408.5|86383.5|52
1631530320000|2021-09-13 10:52:00|86409.5|86384.5|86405.1|86380.1|86409.5|86384.5|86405.1|86380.1|46
1631530330000|2021-09-13 10:52:10|86405|86380|86408.5|86383.5|86408.5|86383.5|86404.2|86379.2|43
1631530340000|2021-09-13 10:52:20|86408.6|86383.6|86406.9|86381.9|86410.8|86385.8|86405.8|86380.8|44
1631530350000|2021-09-13 10:52:30|86406|86381|86418.5|86368.5|86419.3|86382.1|86403|86367.6|46
1631530360000|2021-09-13 10:52:40|86418.6|86368.6|86423.1|86373.1|86423.2|86373.2|86418.6|86368.6|50
1631530370000|2021-09-13 10:52:50|86422.9|86372.9|86425.8|86400.8|86428.5|86401.6|86413.9|86372.8|36
1631530380000|2021-09-13 10:53:00|86425.4|86400.4|86422.1|86397.1|86426.4|86401.4|86420.5|86395.5|37
1631530390000|2021-09-13 10:53:10|86421.7|86396.7|86433.6|86408.6|86433.7|86408.7|86421|86396|54
1631530400000|2021-09-13 10:53:20|86433.5|86408.5|86434.7|86409.7|86435|86410|86430.8|86405.8|48
1631530410000|2021-09-13 10:53:30|86434.3|86409.3|86437.1|86412.1|86437.1|86412.1|86434.3|86409.3|46
1631530420000|2021-09-13 10:53:40|86437.2|86412.2|86454|86404|86454.7|86414.1|86436.9|86401.1|41
1631530430000|2021-09-13 10:53:50|86454.4|86404.4|86439.9|86414.9|86455.7|86419.4|86439.6|86403.2|47
1631530440000|2021-09-13 10:54:00|86437.8|86412.8|86434.9|86409.9|86445.4|86412.8|86428|86394.7|65
1631530450000|2021-09-13 10:54:10|86435|86410|86432.5|86407.5|86445.2|86411.3|86430|86394.4|42
1631530460000|2021-09-13 10:54:20|86433.2|86408.2|86433.3|86408.3|86433.5|86408.5|86431.3|86406.3|29
1631530470000|2021-09-13 10:54:30|86433.2|86408.2|86434.8|86409.8|86435.2|86410.2|86432.5|86407.5|37
1631530480000|2021-09-13 10:54:40|86434.7|86409.7|86435.8|86410.8|86436.5|86411.5|86434.7|86409.7|39
1631530490000|2021-09-13 10:54:50|86436.5|86411.5|86435.8|86410.8|86446.6|86411.7|86431.7|86395.6|46
1631530500000|2021-09-13 10:55:00|86435.6|86410.6|86433.9|86408.9|86449|86410.7|86432.5|86394.7|44
1631530510000|2021-09-13 10:55:10|86434.1|86409.1|86433.8|86408.8|86434.4|86409.4|86433.5|86408.5|30
1631530520000|2021-09-13 10:55:20|86433.9|86408.9|86437.6|86412.6|86438.5|86413.5|86433.7|86408.7|29
1631530530000|2021-09-13 10:55:30|86437.8|86412.8|86437.2|86412.2|86439|86414|86436.1|86411.1|37
1631530540000|2021-09-13 10:55:40|86435.2|86410.2|86440.7|86415.7|86452.5|86417.2|86435.2|86400.5|46
1631530550000|2021-09-13 10:55:50|86441.4|86416.4|86435.2|86410.2|86441.8|86416.8|86435.2|86410.2|38
1631530560000|2021-09-13 10:56:00|86435.1|86410.1|86434.5|86409.5|86435.5|86410.5|86433.1|86408.1|47
1631530570000|2021-09-13 10:56:10|86434.4|86409.4|86432.4|86407.4|86435|86410|86432.1|86407.1|38
1631530580000|2021-09-13 10:56:20|86432.5|86407.5|86431.5|86406.5|86433.5|86408.5|86429.7|86404.7|47
1631530590000|2021-09-13 10:56:30|86431.7|86406.7|86433.4|86408.4|86433.5|86408.5|86431.7|86406.7|23
1631530600000|2021-09-13 10:56:40|86433.3|86408.3|86436.4|86411.4|86436.4|86411.4|86431.8|86406.8|37
1631530610000|2021-09-13 10:56:50|86435.5|86410.5|86434.4|86409.4|86435.6|86410.6|86434.4|86409.4|31
1631530620000|2021-09-13 10:57:00|86434.5|86409.5|86435.7|86410.7|86436.5|86411.5|86434.5|86409.5|20
1631530630000|2021-09-13 10:57:10|86435.9|86410.9|86438.4|86413.4|86439|86414|86435.6|86410.6|35
1631530640000|2021-09-13 10:57:20|86438.5|86413.5|86437.6|86412.6|86440.4|86415.4|86436.5|86411.5|50
1631530650000|2021-09-13 10:57:30|86438.2|86413.2|86437.2|86412.2|86439|86414|86436.8|86411.8|25
1631530660000|2021-09-13 10:57:40|86437|86412|86431|86406|86437.9|86412.9|86430.3|86405.3|38
1631530670000|2021-09-13 10:57:50|86431.3|86406.3|86431|86406|86432.3|86407.3|86430|86405|29
1631530680000|2021-09-13 10:58:00|86430.3|86405.3|86426.6|86401.6|86430.9|86405.9|86426.6|86401.6|44
1631530690000|2021-09-13 10:58:10|86426.7|86401.7|86428.2|86403.2|86428.2|86403.2|86426.7|86401.7|27
1631530700000|2021-09-13 10:58:20|86427.8|86402.8|86428.7|86403.7|86429.1|86404.1|86427.4|86402.4|30
1631530710000|2021-09-13 10:58:30|86429.2|86404.2|86432.7|86407.7|86433|86408|86429.1|86404.1|51
1631530720000|2021-09-13 10:58:40|86431.5|86406.5|86445|86395|86445.2|86408.7|86427.7|86393.4|52
1631530730000|2021-09-13 10:58:50|86445.2|86395.2|86444.7|86394.7|86447.9|86397.9|86443.6|86393.6|42
1631530740000|2021-09-13 10:59:00|86444.6|86394.6|86436.2|86411.2|86444.7|86413|86431.6|86393.1|49
1631530750000|2021-09-13 10:59:10|86436|86411|86448.7|86398.7|86449.8|86411.6|86433|86398.3|44
1631530760000|2021-09-13 10:59:20|86450|86400|86436.9|86411.9|86450|86412.3|86436.6|86399|33
1631530770000|2021-09-13 10:59:30|86437.3|86412.3|86441.5|86416.5|86442|86417|86436.6|86411.6|45
1631530780000|2021-09-13 10:59:40|86442.1|86417.1|86447.1|86422.1|86459.1|86424.7|86442.1|86406.6|53
1631530790000|2021-09-13 10:59:50|86446.9|86421.9|86448.8|86423.8|86462.5|86425.3|86446.9|86409.4|52
1631530800000|2021-09-13 11:00:00|86448.4|86423.4|86446.7|86421.7|86458.8|86424.2|86442.1|86407.9|51
1631530810000|2021-09-13 11:00:10|86447.8|86422.8|86445.9|86420.9|86448.9|86423.9|86444.6|86419.6|34
1631530820000|2021-09-13 11:00:20|86445.5|86420.5|86452.8|86427.8|86453.6|86428.6|86445.5|86420.5|41
1631530830000|2021-09-13 11:00:30|86452.7|86427.7|86454.6|86429.6|86454.6|86429.6|86452.7|86427.7|30
1631530840000|2021-09-13 11:00:40|86455|86430|86453.5|86428.5|86455.2|86430.2|86451.7|86426.7|37
1631530850000|2021-09-13 11:00:50|86453.7|86428.7|86453.1|86428.1|86453.7|86428.7|86449.9|86424.9|28
1631530860000|2021-09-13 11:01:00|86452.7|86427.7|86453.4|86428.4|86458.3|86433.3|86450.8|86425.8|40
1631530870000|2021-09-13 11:01:10|86453.3|86428.3|86457.5|86432.5|86459.2|86434.2|86452.4|86427.4|39
1631530880000|2021-09-13 11:01:20|86457.4|86432.4|86460.6|86435.6|86462.2|86437.2|86456.3|86431.3|33
1631530890000|2021-09-13 11:01:30|86460.7|86435.7|86462.3|86437.3|86464.5|86439.5|86460.7|86435.7|46
1631530900000|2021-09-13 11:01:40|86462.8|86437.8|86459.5|86434.5|86463.5|86438.5|86455.9|86430.9|34
1631530910000|2021-09-13 11:01:50|86460.4|86435.4|86462.2|86437.2|86463.6|86438.6|86458.7|86433.7|41
1631530920000|2021-09-13 11:02:00|86462|86437|86461.3|86436.3|86462.3|86437.3|86460.7|86435.7|29
1631530930000|2021-09-13 11:02:10|86461|86436|86458.9|86433.9|86461.9|86436.9|86457.7|86432.7|30
1631530940000|2021-09-13 11:02:20|86459.4|86434.4|86450.4|86425.4|86459.5|86434.5|86448.7|86423.7|50
1631530950000|2021-09-13 11:02:30|86450.3|86425.3|86455.4|86430.4|86457.6|86432.6|86449.8|86424.8|33
1631530960000|2021-09-13 11:02:40|86455.1|86430.1|86457.7|86432.7|86458.4|86433.4|86454.9|86429.9|46
1631530970000|2021-09-13 11:02:50|86457.8|86432.8|86457.7|86432.7|86459.3|86434.3|86457.4|86432.4|33
1631530980000|2021-09-13 11:03:00|86457.8|86432.8|86455.9|86430.9|86458.3|86433.3|86453|86428|36
1631530990000|2021-09-13 11:03:10|86457.4|86432.4|86454.6|86429.6|86459.9|86434.9|86454|86429|42
1631531000000|2021-09-13 11:03:20|86454.5|86429.5|86455.6|86430.6|86456.6|86431.6|86453|86428|39
1631531010000|2021-09-13 11:03:30|86455.8|86430.8|86457.1|86432.1|86458.9|86433.9|86455.1|86430.1|25
1631531020000|2021-09-13 11:03:40|86457.3|86432.3|86457.6|86432.6|86459.4|86434.4|86457.1|86432.1|25
1631531030000|2021-09-13 11:03:50|86457.4|86432.4|86458.1|86433.1|86460.5|86435.5|86457.4|86432.4|32
1631531040000|2021-09-13 11:04:00|86458.4|86433.4|86450.6|86425.6|86458.4|86433.4|86448.7|86423.7|41
1631531050000|2021-09-13 11:04:10|86450.5|86425.5|86451.2|86426.2|86451.2|86426.2|86449|86424|24
1631531060000|2021-09-13 11:04:20|86451.6|86426.6|86453.9|86428.9|86454.2|86429.2|86450.3|86425.3|35
1631531070000|2021-09-13 11:04:30|86453.7|86428.7|86454.3|86429.3|86456.4|86431.4|86453.3|86428.3|41
1631531080000|2021-09-13 11:04:40|86453.8|86428.8|86454.1|86429.1|86454.5|86429.5|86453.8|86428.8|13
1631531090000|2021-09-13 11:04:50|86454.4|86429.4|86449.2|86424.2|86454.8|86429.8|86448.6|86423.6|26
1631531100000|2021-09-13 11:05:00|86449.3|86424.3|86447.3|86422.3|86450|86425|86447|86422|24
1631531110000|2021-09-13 11:05:10|86447.2|86422.2|86451.7|86426.7|86452.7|86427.7|86445.7|86420.7|28
1631531120000|2021-09-13 11:05:20|86451.5|86426.5|86480|86430|86490|86440|86451.5|86426.5|41
1631531130000|2021-09-13 11:05:30|86480.5|86430.5|86478|86428|86482.8|86432.8|86476.3|86426.3|51
1631531140000|2021-09-13 11:05:40|86477.2|86427.2|86476.7|86426.7|86477.6|86427.6|86475.8|86425.8|40
1631531150000|2021-09-13 11:05:50|86476.6|86426.6|86475|86425|86476.6|86426.6|86474.7|86424.7|36
1631531160000|2021-09-13 11:06:00|86475.1|86425.1|86460.7|86435.7|86475.9|86438.7|86460.6|86424.5|32
1631531170000|2021-09-13 11:06:10|86459.8|86434.8|86462.2|86437.2|86476.8|86438.2|86459.8|86426.4|45
1631531180000|2021-09-13 11:06:20|86462.3|86437.3|86462.5|86437.5|86463.2|86438.2|86462.1|86437.1|28
1631531190000|2021-09-13 11:06:30|86462.6|86437.6|86463.4|86438.4|86463.4|86438.4|86462.4|86437.4|29
1631531200000|2021-09-13 11:06:40|86463.3|86438.3|86463.8|86438.8|86472.6|86439.4|86461.2|86422.2|21
1631531210000|2021-09-13 11:06:50|86462.8|86437.8|86456.3|86431.3|86463.8|86438.8|86456|86431|50
1631531220000|2021-09-13 11:07:00|86454.5|86429.5|86457.5|86432.5|86457.6|86432.6|86452.4|86427.4|43
1631531230000|2021-09-13 11:07:10|86459.3|86434.3|86459.2|86434.2|86459.9|86434.9|86458.1|86433.1|38
1631531240000|2021-09-13 11:07:20|86459|86434|86458.9|86433.9|86460.1|86435.1|86458|86433|34
1631531250000|2021-09-13 11:07:30|86459|86434|86457.7|86432.7|86459|86434|86457.3|86432.3|29
1631531260000|2021-09-13 11:07:40|86457.8|86432.8|86457.9|86432.9|86458.2|86433.2|86455.2|86430.2|31
1631531270000|2021-09-13 11:07:50|86458|86433|86461.7|86436.7|86463.2|86438.2|86457.5|86432.5|41
1631531280000|2021-09-13 11:08:00|86461.8|86436.8|86473.1|86448.1|86473.4|86448.4|86461.5|86436.5|46
1631531290000|2021-09-13 11:08:10|86472.6|86447.6|86468.7|86443.7|86472.9|86447.9|86467.9|86442.9|41
1631531300000|2021-09-13 11:08:20|86468.8|86443.8|86467.5|86442.5|86469|86444|86466.9|86441.9|40
1631531310000|2021-09-13 11:08:30|86467.7|86442.7|86470.4|86445.4|86470.6|86445.6|86467|86442|36
1631531320000|2021-09-13 11:08:40|86470.5|86445.5|86471.5|86446.5|86471.6|86446.6|86469.9|86444.9|26
1631531330000|2021-09-13 11:08:50|86471.8|86446.8|86474.6|86449.6|86477.6|86452.6|86471.8|86446.8|53
1631531340000|2021-09-13 11:09:00|86474.8|86449.8|86481|86456|86481.2|86456.2|86474.6|86449.6|46
1631531350000|2021-09-13 11:09:10|86480.6|86455.6|86482.9|86457.9|86483.6|86458.6|86480.4|86455.4|41
1631531360000|2021-09-13 11:09:20|86482.8|86457.8|86483.6|86458.6|86484.3|86459.3|86482.4|86457.4|37
1631531370000|2021-09-13 11:09:30|86483.5|86458.5|86482.7|86457.7|86483.5|86458.5|86480.3|86455.3|52
1631531380000|2021-09-13 11:09:40|86482.9|86457.9|86479.6|86454.6|86483.6|86458.6|86479.6|86454.6|43
1631531390000|2021-09-13 11:09:50|86479.9|86454.9|86480.3|86455.3|86481.5|86456.5|86479.3|86454.3|43
1631531400000|2021-09-13 11:10:00|86480.1|86455.1|86477|86452|86480.7|86455.7|86475.9|86450.9|50
1631531410000|2021-09-13 11:10:10|86477.8|86452.8|86477|86452|86478.3|86453.3|86474.9|86449.9|43
1631531420000|2021-09-13 11:10:20|86477.4|86452.4|86479.3|86454.3|86480.2|86455.2|86475|86450|41
1631531430000|2021-09-13 11:10:30|86479.4|86454.4|86479.5|86454.5|86480.3|86455.3|86477|86452|36
1631531440000|2021-09-13 11:10:40|86479.9|86454.9|86478.8|86453.8|86480.5|86455.5|86478|86453|21
1631531450000|2021-09-13 11:10:50|86478.7|86453.7|86479.1|86454.1|86484.2|86459.2|86478.2|86453.2|49
1631531460000|2021-09-13 11:11:00|86479|86454|86480|86455|86480.3|86455.3|86478|86453|32
1631531470000|2021-09-13 11:11:10|86480.2|86455.2|86479.5|86454.5|86480.8|86455.8|86478.9|86453.9|31
1631531480000|2021-09-13 11:11:20|86479.4|86454.4|86484.4|86459.4|86484.9|86459.9|86477.4|86452.4|37
1631531490000|2021-09-13 11:11:30|86484.6|86459.6|86484.7|86459.7|86485.4|86460.4|86481.8|86456.8|43
1631531500000|2021-09-13 11:11:40|86484.9|86459.9|86485.5|86460.5|86485.5|86460.5|86484.6|86459.6|30
1631531510000|2021-09-13 11:11:50|86485.2|86460.2|86484.4|86459.4|86485.2|86460.2|86484.1|86459.1|18
1631531520000|2021-09-13 11:12:00|86484.6|86459.6|86485.5|86460.5|86485.5|86460.5|86483.8|86458.8|39
1631531530000|2021-09-13 11:12:10|86485.2|86460.2|86486.6|86461.6|86486.7|86461.7|86484.5|86459.5|40
1631531540000|2021-09-13 11:12:20|86486.4|86461.4|86484.5|86459.5|86486.4|86461.4|86484.1|86459.1|36
1631531550000|2021-09-13 11:12:30|86485|86460|86486.3|86461.3|86486.4|86461.4|86484|86459|50
1631531560000|2021-09-13 11:12:40|86486.4|86461.4|86486.3|86461.3|86486.7|86461.7|86485.4|86460.4|22
1631531570000|2021-09-13 11:12:50|86486.2|86461.2|86484.4|86459.4|86486.8|86461.8|86484.3|86459.3|34
1631531580000|2021-09-13 11:13:00|86484.8|86459.8|86483.2|86458.2|86485.3|86460.3|86483.2|86458.2|25
1631531590000|2021-09-13 11:13:10|86483.1|86458.1|86474.3|86449.3|86483.4|86458.4|86472|86447|31
1631531600000|2021-09-13 11:13:20|86473.7|86448.7|86473.3|86448.3|86474.1|86449.1|86473.2|86448.2|21
1631531610000|2021-09-13 11:13:30|86473.2|86448.2|86480|86455|86480|86455|86473.2|86448.2|26
1631531620000|2021-09-13 11:13:40|86480.6|86455.6|86480.8|86455.8|86483.5|86458.5|86479.8|86454.8|27
1631531630000|2021-09-13 11:13:50|86481.1|86456.1|86477|86452|86481.8|86456.8|86475|86450|36
1631531640000|2021-09-13 11:14:00|86476.9|86451.9|86474.6|86449.6|86477.3|86452.3|86474.6|86449.6|35
1631531650000|2021-09-13 11:14:10|86475.6|86450.6|86472.3|86447.3|86476|86451|86471.2|86446.2|33
1631531660000|2021-09-13 11:14:20|86472.8|86447.8|86467.4|86442.4|86472.8|86447.8|86467.4|86442.4|38
1631531670000|2021-09-13 11:14:30|86467.2|86442.2|86467.2|86442.2|86468.2|86443.2|86465.8|86440.8|41
1631531680000|2021-09-13 11:14:40|86467.3|86442.3|86469.8|86444.8|86469.8|86444.8|86467.1|86442.1|35
1631531690000|2021-09-13 11:14:50|86470.1|86445.1|86470.7|86445.7|86470.7|86445.7|86468.4|86443.4|25
1631531700000|2021-09-13 11:15:00|86470.4|86445.4|86467.2|86442.2|86470.4|86445.4|86464.9|86439.9|36
1631531710000|2021-09-13 11:15:10|86466.4|86441.4|86471.5|86446.5|86472.9|86447.9|86466.3|86441.3|38
1631531720000|2021-09-13 11:15:20|86471.6|86446.6|86474.2|86449.2|86476.1|86451.1|86471.4|86446.4|36
1631531730000|2021-09-13 11:15:30|86473.2|86448.2|86473.3|86448.3|86474.1|86449.1|86472.8|86447.8|21
1631531740000|2021-09-13 11:15:40|86473.4|86448.4|86475.6|86450.6|86476.5|86451.5|86473.4|86448.4|27
1631531750000|2021-09-13 11:15:50|86475.9|86450.9|86472.1|86447.1|86476|86451|86470.9|86445.9|31
1631531760000|2021-09-13 11:16:00|86472.4|86447.4|86468.5|86443.5|86475|86450|86467.7|86442.7|39
1631531770000|2021-09-13 11:16:10|86468.2|86443.2|86469.4|86444.4|86470|86445|86468.2|86443.2|28
1631531780000|2021-09-13 11:16:20|86469.3|86444.3|86479|86454|86480|86455|86469.3|86444.3|43
1631531790000|2021-09-13 11:16:30|86479.3|86454.3|86481.7|86456.7|86481.9|86456.9|86478.8|86453.8|37
1631531800000|2021-09-13 11:16:40|86481.8|86456.8|86481.8|86456.8|86482|86457|86480|86455|26
1631531810000|2021-09-13 11:16:50|86481.9|86456.9|86481.4|86456.4|86482.3|86457.3|86481.4|86456.4|22
1631531820000|2021-09-13 11:17:00|86481.6|86456.6|86484.1|86459.1|86485.7|86460.7|86481.6|86456.6|31
1631531830000|2021-09-13 11:17:10|86484.3|86459.3|86484.7|86459.7|86484.7|86459.7|86483.1|86458.1|20
1631531840000|2021-09-13 11:17:20|86484.5|86459.5|86487|86462|86487.5|86462.5|86482.9|86457.9|48
1631531850000|2021-09-13 11:17:30|86488.2|86463.2|86486|86461|86488.9|86463.9|86486|86461|32
1631531860000|2021-09-13 11:17:40|86486.3|86461.3|86486.1|86461.1|86487.1|86462.1|86485.9|86460.9|25
1631531870000|2021-09-13 11:17:50|86486|86461|86484.2|86459.2|86486|86461|86483.2|86458.2|41
1631531880000|2021-09-13 11:18:00|86484.3|86459.3|86481.5|86456.5|86486|86461|86481.5|86456.5|42
1631531890000|2021-09-13 11:18:10|86482.4|86457.4|86488.2|86463.2|86489.2|86464.2|86482.1|86457.1|39
1631531900000|2021-09-13 11:18:20|86487.8|86462.8|86489.5|86464.5|86489.8|86464.8|86487.6|86462.6|39
1631531910000|2021-09-13 11:18:30|86489.1|86464.1|86486.9|86461.9|86489.7|86464.7|86483.7|86458.7|42
1631531920000|2021-09-13 11:18:40|86486.6|86461.6|86486.2|86461.2|86487.5|86462.5|86486|86461|38
1631531930000|2021-09-13 11:18:50|86486.1|86461.1|86487.4|86462.4|86488.1|86463.1|86486.1|86461.1|35
1631531940000|2021-09-13 11:19:00|86487.5|86462.5|86488.3|86463.3|86488.8|86463.8|86487.1|86462.1|37
1631531950000|2021-09-13 11:19:10|86488.4|86463.4|86488.1|86463.1|86488.7|86463.7|86487.4|86462.4|24
1631531960000|2021-09-13 11:19:20|86488.2|86463.2|86488.2|86463.2|86489.8|86464.8|86487.5|86462.5|40
1631531970000|2021-09-13 11:19:30|86488|86463|86488.7|86463.7|86489|86464|86485.9|86460.9|35
1631531980000|2021-09-13 11:19:40|86489.4|86464.4|86490|86465|86490.3|86465.3|86488.3|86463.3|43
1631531990000|2021-09-13 11:19:50|86490.2|86465.2|86489.2|86464.2|86491|86466|86489|86464|44
1631532000000|2021-09-13 11:20:00|86489.6|86464.6|86487.4|86462.4|86489.7|86464.7|86487.4|86462.4|36
1631532010000|2021-09-13 11:20:10|86487.3|86462.3|86486.9|86461.9|86487.8|86462.8|86486.8|86461.8|17
1631532020000|2021-09-13 11:20:20|86487.3|86462.3|86488.1|86463.1|86489.6|86464.6|86487.3|86462.3|33
1631532030000|2021-09-13 11:20:30|86488.3|86463.3|86489|86464|86490.3|86465.3|86485.5|86460.5|51
1631532040000|2021-09-13 11:20:40|86488.8|86463.8|86489.9|86464.9|86489.9|86464.9|86487.8|86462.8|30
1631532050000|2021-09-13 11:20:50|86489.8|86464.8|86496.2|86471.2|86512.1|86476.4|86489.2|86462.1|42
1631532060000|2021-09-13 11:21:00|86496.3|86471.3|86495.8|86470.8|86497.1|86472.1|86490.9|86465.9|50
1631532070000|2021-09-13 11:21:10|86496.3|86471.3|86496.6|86471.6|86500.2|86475.2|86495.9|86470.9|39
1631532080000|2021-09-13 11:21:20|86496.5|86471.5|86495.7|86470.7|86496.5|86471.5|86495.3|86470.3|24
1631532090000|2021-09-13 11:21:30|86495.8|86470.8|86496.2|86471.2|86497.2|86472.2|86495|86470|28
1631532100000|2021-09-13 11:21:40|86496.1|86471.1|86491.3|86466.3|86496.2|86471.2|86490.7|86465.7|30
1631532110000|2021-09-13 11:21:50|86492.3|86467.3|86489|86464|86492.3|86467.3|86487.9|86462.9|52
1631532120000|2021-09-13 11:22:00|86489.2|86464.2|86489|86464|86489.8|86464.8|86488.6|86463.6|32
1631532130000|2021-09-13 11:22:10|86489.1|86464.1|86490.3|86465.3|86490.4|86465.4|86488.7|86463.7|33
1631532140000|2021-09-13 11:22:20|86490.4|86465.4|86491.3|86466.3|86492|86467|86490.4|86465.4|27
1631532150000|2021-09-13 11:22:30|86491|86466|86487.4|86462.4|86491.6|86466.6|86486.4|86461.4|22
1631532160000|2021-09-13 11:22:40|86486.1|86461.1|86485.7|86460.7|86486.1|86461.1|86484.5|86459.5|25
1631532170000|2021-09-13 11:22:50|86485.4|86460.4|86488.3|86463.3|86489|86464|86484.9|86459.9|35
1631532180000|2021-09-13 11:23:00|86488.7|86463.7|86489.7|86464.7|86489.8|86464.8|86488.3|86463.3|24
1631532190000|2021-09-13 11:23:10|86489.6|86464.6|86489|86464|86489.9|86464.9|86487.7|86462.7|38
1631532200000|2021-09-13 11:23:20|86488.9|86463.9|86488.9|86463.9|86491.1|86466.1|86488.3|86463.3|30
1631532210000|2021-09-13 11:23:30|86488.6|86463.6|86487.7|86462.7|86488.8|86463.8|86487.5|86462.5|26
1631532220000|2021-09-13 11:23:40|86487.8|86462.8|86487.2|86462.2|86487.8|86462.8|86486.3|86461.3|19
1631532230000|2021-09-13 11:23:50|86486.5|86461.5|86485.7|86460.7|86488.6|86463.6|86485.6|86460.6|49
1631532240000|2021-09-13 11:24:00|86485.6|86460.6|86485.2|86460.2|86486.1|86461.1|86485|86460|41
1631532250000|2021-09-13 11:24:10|86485.3|86460.3|86489.2|86464.2|86489.3|86464.3|86485|86460|40
1631532260000|2021-09-13 11:24:20|86489.7|86464.7|86487.6|86462.6|86490.7|86465.7|86487.2|86462.2|55
1631532270000|2021-09-13 11:24:30|86487.4|86462.4|86487.2|86462.2|86487.7|86462.7|86486.5|86461.5|48
1631532280000|2021-09-13 11:24:40|86487.6|86462.6|86486.9|86461.9|86488|86463|86486.8|86461.8|44
1631532290000|2021-09-13 11:24:50|86487|86462|86490.1|86465.1|86490.2|86465.2|86487|86462|37
1631532300000|2021-09-13 11:25:00|86489.9|86464.9|86489.7|86464.7|86490.2|86465.2|86488.8|86463.8|34
1631532310000|2021-09-13 11:25:10|86489.6|86464.6|86489|86464|86490|86465|86489|86464|18
1631532320000|2021-09-13 11:25:20|86489.1|86464.1|86488.5|86463.5|86489.3|86464.3|86488.2|86463.2|31
1631532330000|2021-09-13 11:25:30|86488.6|86463.6|86485.8|86460.8|86489.8|86464.8|86485.5|86460.5|41
1631532340000|2021-09-13 11:25:40|86486.1|86461.1|86489.1|86464.1|86489.9|86464.9|86485.3|86460.3|40
1631532350000|2021-09-13 11:25:50|86488.8|86463.8|86491.5|86466.5|86493.4|86468.4|86488.1|86463.1|44
1631532360000|2021-09-13 11:26:00|86491.4|86466.4|86494.8|86469.8|86498.6|86473.6|86491.4|86466.4|54
1631532370000|2021-09-13 11:26:10|86494.4|86469.4|86500.6|86475.6|86502.6|86477.6|86494.4|86469.4|54
1631532380000|2021-09-13 11:26:20|86500.7|86475.7|86513.3|86488.3|86516.9|86491.9|86500.3|86475.3|56
1631532390000|2021-09-13 11:26:30|86513.5|86488.5|86510.8|86485.8|86513.5|86488.5|86506.1|86481.1|43
1631532400000|2021-09-13 11:26:40|86508.9|86483.9|86522.7|86497.7|86522.7|86497.7|86508.9|86483.9|49
1631532410000|2021-09-13 11:26:50|86522.5|86497.5|86518.3|86493.3|86529.8|86504.8|86517.7|86492.7|57
1631532420000|2021-09-13 11:27:00|86517.6|86492.6|86520.9|86495.9|86521.5|86496.5|86516.7|86491.7|44
1631532430000|2021-09-13 11:27:10|86520.3|86495.3|86516.1|86491.1|86521.6|86496.6|86514.8|86489.8|36
1631532440000|2021-09-13 11:27:20|86515.3|86490.3|86512.7|86487.7|86516.4|86491.4|86511.9|86486.9|33
1631532450000|2021-09-13 11:27:30|86513.1|86488.1|86512.2|86487.2|86513.6|86488.6|86506.9|86481.9|54
1631532460000|2021-09-13 11:27:40|86511.9|86486.9|86513.3|86488.3|86513.7|86488.7|86511.4|86486.4|22
1631532470000|2021-09-13 11:27:50|86513.2|86488.2|86511.8|86486.8|86515|86490|86511|86486|32
1631532480000|2021-09-13 11:28:00|86510.9|86485.9|86527.4|86502.4|86528.2|86503.2|86510.6|86485.6|56
1631532490000|2021-09-13 11:28:10|86527.2|86502.2|86523.7|86498.7|86527.2|86502.2|86522.9|86497.9|52
1631532500000|2021-09-13 11:28:20|86523.9|86498.9|86529.4|86504.4|86531.2|86506.2|86522.9|86497.9|38
1631532510000|2021-09-13 11:28:30|86529.3|86504.3|86524|86499|86529.3|86504.3|86523.4|86498.4|44
1631532520000|2021-09-13 11:28:40|86523.3|86498.3|86523.8|86498.8|86526.4|86501.4|86523.3|86498.3|28
1631532530000|2021-09-13 11:28:50|86523|86498|86523.6|86498.6|86526|86501|86519.7|86494.7|50
1631532540000|2021-09-13 11:29:00|86523.9|86498.9|86523.3|86498.3|86531.2|86506.2|86521.2|86496.2|58
1631532550000|2021-09-13 11:29:10|86523.9|86498.9|86524.7|86499.7|86525.6|86500.6|86522.4|86497.4|39
1631532560000|2021-09-13 11:29:20|86525|86500|86523.4|86498.4|86525.1|86500.1|86522.6|86497.6|37
1631532570000|2021-09-13 11:29:30|86523.6|86498.6|86529.1|86504.1|86529.6|86504.6|86521.8|86496.8|53
1631532580000|2021-09-13 11:29:40|86528.9|86503.9|86535.4|86510.4|86535.6|86510.6|86528.7|86503.7|55
1631532590000|2021-09-13 11:29:50|86535.3|86510.3|86534|86509|86535.5|86510.5|86533.5|86508.5|28
1631532600000|2021-09-13 11:30:00|86533.2|86508.2|86533.7|86508.7|86535.5|86510.5|86530.8|86505.8|54
1631532610000|2021-09-13 11:30:10|86533.1|86508.1|86534.2|86509.2|86536.3|86511.3|86532.6|86507.6|48
1631532620000|2021-09-13 11:30:20|86534.4|86509.4|86532|86507|86534.4|86509.4|86531|86506|38
1631532630000|2021-09-13 11:30:30|86533.2|86508.2|86527.3|86502.3|86533.6|86508.6|86526.7|86501.7|37
1631532640000|2021-09-13 11:30:40|86527.6|86502.6|86527.4|86502.4|86529.6|86504.6|86527.3|86502.3|39
1631532650000|2021-09-13 11:30:50|86527.6|86502.6|86527.4|86502.4|86529.5|86504.5|86527.2|86502.2|39
1631532660000|2021-09-13 11:31:00|86527.6|86502.6|86532.4|86507.4|86533.2|86508.2|86526.5|86501.5|42
1631532670000|2021-09-13 11:31:10|86532.6|86507.6|86530|86505|86534.1|86509.1|86529.3|86504.3|32
1631532680000|2021-09-13 11:31:20|86530.6|86505.6|86525.3|86500.3|86531|86506|86525.3|86500.3|42
1631532690000|2021-09-13 11:31:30|86525.6|86500.6|86528.7|86503.7|86529.2|86504.2|86525.5|86500.5|35
1631532700000|2021-09-13 11:31:40|86528.9|86503.9|86537.7|86512.7|86538.2|86513.2|86528.7|86503.7|50
1631532710000|2021-09-13 11:31:50|86537.9|86512.9|86537.5|86512.5|86544.4|86519.4|86536.7|86511.7|59
1631532720000|2021-09-13 11:32:00|86538.8|86513.8|86543.4|86518.4|86545.1|86520.1|86538.2|86513.2|51
1631532730000|2021-09-13 11:32:10|86543.6|86518.6|86540.8|86515.8|86545.8|86520.8|86540.5|86515.5|52
1631532740000|2021-09-13 11:32:20|86540.7|86515.7|86544.8|86519.8|86546.7|86521.7|86540.7|86515.7|44
1631532750000|2021-09-13 11:32:30|86545|86520|86545.2|86520.2|86550.6|86525.6|86544.2|86519.2|56
1631532760000|2021-09-13 11:32:40|86545.7|86520.7|86547.7|86522.7|86548|86523|86545|86520|46
1631532770000|2021-09-13 11:32:50|86547.4|86522.4|86544.6|86519.6|86547.7|86522.7|86543.7|86518.7|50
1631532780000|2021-09-13 11:33:00|86545|86520|86555.3|86530.3|86556.1|86531.1|86544|86519|44
1631532790000|2021-09-13 11:33:10|86554.7|86529.7|86550.9|86525.9|86556|86531|86549|86524|60
1631532800000|2021-09-13 11:33:20|86550.7|86525.7|86551.7|86526.7|86552|86527|86550.5|86525.5|33
1631532810000|2021-09-13 11:33:30|86551.3|86526.3|86544|86519|86551.3|86526.3|86543.4|86518.4|46
1631532820000|2021-09-13 11:33:40|86544.1|86519.1|86543.5|86518.5|86546.2|86521.2|86543.5|86518.5|52
1631532830000|2021-09-13 11:33:50|86543.3|86518.3|86544.2|86519.2|86544.2|86519.2|86542.6|86517.6|30
1631532840000|2021-09-13 11:34:00|86543.7|86518.7|86543.4|86518.4|86543.7|86518.7|86542.5|86517.5|25
1631532850000|2021-09-13 11:34:10|86543.3|86518.3|86547.2|86522.2|86547.8|86522.8|86543.2|86518.2|42
1631532860000|2021-09-13 11:34:20|86547.6|86522.6|86549.1|86524.1|86549.1|86524.1|86546|86521|34
1631532870000|2021-09-13 11:34:30|86549.5|86524.5|86556.1|86531.1|86556.1|86531.1|86548|86523|44
1631532880000|2021-09-13 11:34:40|86556.3|86531.3|86555.3|86530.3|86556.3|86531.3|86554.1|86529.1|38
1631532890000|2021-09-13 11:34:50|86555.6|86530.6|86555.1|86530.1|86555.6|86530.6|86554.9|86529.9|21
1631532900000|2021-09-13 11:35:00|86554.9|86529.9|86557.7|86532.7|86558.4|86533.4|86554.6|86529.6|47
1631532910000|2021-09-13 11:35:10|86558.3|86533.3|86549.3|86524.3|86558.3|86533.3|86549.1|86524.1|57
1631532920000|2021-09-13 11:35:20|86548.8|86523.8|86553.3|86528.3|86554.6|86529.6|86548.7|86523.7|51
1631532930000|2021-09-13 11:35:30|86553.4|86528.4|86550.1|86525.1|86553.9|86528.9|86550.1|86525.1|45
1631532940000|2021-09-13 11:35:40|86550.9|86525.9|86545.1|86520.1|86550.9|86525.9|86545.1|86520.1|39
1631532950000|2021-09-13 11:35:50|86545.3|86520.3|86545.7|86520.7|86546.8|86521.8|86544.9|86519.9|24
1631532960000|2021-09-13 11:36:00|86545.8|86520.8|86546.4|86521.4|86546.4|86521.4|86545.6|86520.6|19
1631532970000|2021-09-13 11:36:10|86546.3|86521.3|86547|86522|86547.2|86522.2|86546.3|86521.3|18
1631532980000|2021-09-13 11:36:20|86547.3|86522.3|86553.8|86528.8|86553.8|86528.8|86546.5|86521.5|38
1631532990000|2021-09-13 11:36:30|86553.6|86528.6|86552.4|86527.4|86553.6|86528.6|86552|86527|34
1631533000000|2021-09-13 11:36:40|86552.5|86527.5|86552.1|86527.1|86552.6|86527.6|86551.6|86526.6|36
1631533010000|2021-09-13 11:36:50|86552|86527|86551.1|86526.1|86552.1|86527.1|86548.6|86523.6|33
1631533020000|2021-09-13 11:37:00|86550.9|86525.9|86559.5|86534.5|86563.7|86538.7|86550.8|86525.8|50
1631533030000|2021-09-13 11:37:10|86559|86534|86554.9|86529.9|86559.3|86534.3|86554.5|86529.5|43
1631533040000|2021-09-13 11:37:20|86555.1|86530.1|86551.2|86526.2|86558.6|86533.6|86551.2|86526.2|46
1631533050000|2021-09-13 11:37:30|86550.7|86525.7|86544|86519|86552.1|86527.1|86543.3|86518.3|54
1631533060000|2021-09-13 11:37:40|86545.1|86520.1|86537.5|86512.5|86545.1|86520.1|86535.6|86510.6|45
1631533070000|2021-09-13 11:37:50|86538|86513|86537.6|86512.6|86538.4|86513.4|86537|86512|37
1631533080000|2021-09-13 11:38:00|86535.5|86510.5|86552.6|86527.6|86552.6|86527.6|86531.8|86506.8|53
1631533090000|2021-09-13 11:38:10|86553.3|86528.3|86549.5|86524.5|86553.7|86528.7|86549.5|86524.5|36
1631533100000|2021-09-13 11:38:20|86549.4|86524.4|86552.1|86527.1|86552.7|86527.7|86549.1|86524.1|45
1631533110000|2021-09-13 11:38:30|86552.2|86527.2|86550.7|86525.7|86553.2|86528.2|86550.2|86525.2|43
1631533120000|2021-09-13 11:38:40|86550.6|86525.6|86550.6|86525.6|86551.4|86526.4|86549.3|86524.3|47
1631533130000|2021-09-13 11:38:50|86550.9|86525.9|86550.1|86525.1|86550.9|86525.9|86549.2|86524.2|43
1631533140000|2021-09-13 11:39:00|86549.2|86524.2|86548.3|86523.3|86549.6|86524.6|86548.3|86523.3|27
1631533150000|2021-09-13 11:39:10|86548.5|86523.5|86546.1|86521.1|86548.5|86523.5|86544.9|86519.9|37
1631533160000|2021-09-13 11:39:20|86545.9|86520.9|86543.4|86518.4|86547.2|86522.2|86543.3|86518.3|38
1631533170000|2021-09-13 11:39:30|86543.3|86518.3|86542.5|86517.5|86546.1|86521.1|86542.5|86517.5|28
1631533180000|2021-09-13 11:39:40|86542.8|86517.8|86542.8|86517.8|86543|86518|86541.4|86516.4|34
1631533190000|2021-09-13 11:39:50|86543.1|86518.1|86542.4|86517.4|86543.7|86518.7|86542.1|86517.1|18
1631533200000|2021-09-13 11:40:00|86542.5|86517.5|86540.8|86515.8|86542.5|86517.5|86540.8|86515.8|26
1631533210000|2021-09-13 11:40:10|86541.5|86516.5|86544|86519|86544.8|86519.8|86541.4|86516.4|35
1631533220000|2021-09-13 11:40:20|86544.4|86519.4|86541.9|86516.9|86544.4|86519.4|86541.9|86516.9|31
1631533230000|2021-09-13 11:40:30|86542|86517|86541.7|86516.7|86542.7|86517.7|86541.6|86516.6|22
1631533240000|2021-09-13 11:40:40|86541.6|86516.6|86543.6|86518.6|86544|86519|86541.1|86516.1|30
1631533250000|2021-09-13 11:40:50|86543.5|86518.5|86544.4|86519.4|86545.7|86520.7|86542.3|86517.3|40
1631533260000|2021-09-13 11:41:00|86544.3|86519.3|86544|86519|86544.3|86519.3|86542.8|86517.8|31
1631533270000|2021-09-13 11:41:10|86543.7|86518.7|86543.6|86518.6|86544.2|86519.2|86543.2|86518.2|23
1631533280000|2021-09-13 11:41:20|86543.5|86518.5|86541.7|86516.7|86543.7|86518.7|86540.4|86515.4|25
1631533290000|2021-09-13 11:41:30|86542.1|86517.1|86539|86514|86542.2|86517.2|86538.5|86513.5|39
1631533300000|2021-09-13 11:41:40|86538.8|86513.8|86536.3|86511.3|86539.1|86514.1|86534.9|86509.9|32
1631533310000|2021-09-13 11:41:50|86536.2|86511.2|86527.5|86502.5|86536.2|86511.2|86526.8|86501.8|37
1631533320000|2021-09-13 11:42:00|86527.4|86502.4|86531.6|86506.6|86533.2|86508.2|86527|86502|40
1631533330000|2021-09-13 11:42:10|86531.5|86506.5|86532.7|86507.7|86533.7|86508.7|86531|86506|39
1631533340000|2021-09-13 11:42:20|86532.8|86507.8|86535.9|86510.9|86536.1|86511.1|86531.2|86506.2|30
1631533350000|2021-09-13 11:42:30|86534.7|86509.7|86533.7|86508.7|86535.4|86510.4|86533.5|86508.5|39
1631533360000|2021-09-13 11:42:40|86534|86509|86536.7|86511.7|86536.9|86511.9|86534|86509|28
1631533370000|2021-09-13 11:42:50|86536.6|86511.6|86540.4|86515.4|86543.4|86518.4|86536|86511|39
1631533380000|2021-09-13 11:43:00|86540.3|86515.3|86535.2|86510.2|86541.1|86516.1|86532.5|86507.5|54
1631533390000|2021-09-13 11:43:10|86535.1|86510.1|86537.5|86512.5|86537.7|86512.7|86534.3|86509.3|42
1631533400000|2021-09-13 11:43:20|86537|86512|86537.1|86512.1|86537.5|86512.5|86536.1|86511.1|25
1631533410000|2021-09-13 11:43:30|86537|86512|86538|86513|86538|86513|86537|86512|15
1631533420000|2021-09-13 11:43:40|86537.7|86512.7|86537.5|86512.5|86537.8|86512.8|86536.8|86511.8|27
1631533430000|2021-09-13 11:43:50|86537.4|86512.4|86536.2|86511.2|86537.4|86512.4|86536.2|86511.2|20
1631533440000|2021-09-13 11:44:00|86536.3|86511.3|86533.2|86508.2|86536.6|86511.6|86533.2|86508.2|36
1631533450000|2021-09-13 11:44:10|86533.3|86508.3|86534.2|86509.2|86535.3|86510.3|86533|86508|33
1631533460000|2021-09-13 11:44:20|86534.3|86509.3|86534.6|86509.6|86534.9|86509.9|86534.2|86509.2|26
1631533470000|2021-09-13 11:44:30|86534.5|86509.5|86533|86508|86536.3|86511.3|86533|86508|37
1631533480000|2021-09-13 11:44:40|86533.1|86508.1|86535.4|86510.4|86535.4|86510.4|86532.1|86507.1|29
1631533490000|2021-09-13 11:44:50|86535.8|86510.8|86541.1|86516.1|86542.3|86517.3|86535.8|86510.8|44
1631533500000|2021-09-13 11:45:00|86541.2|86516.2|86546.8|86521.8|86547.9|86522.9|86540.8|86515.8|57
1631533510000|2021-09-13 11:45:10|86546.9|86521.9|86545.4|86520.4|86547.2|86522.2|86544.6|86519.6|30
1631533520000|2021-09-13 11:45:20|86545.1|86520.1|86549|86524|86550.1|86525.1|86545.1|86520.1|40
1631533530000|2021-09-13 11:45:30|86548.4|86523.4|86547|86522|86549.2|86524.2|86546|86521|45
1631533540000|2021-09-13 11:45:40|86546.7|86521.7|86545|86520|86548.5|86523.5|86544.2|86519.2|32
1631533550000|2021-09-13 11:45:50|86544.8|86519.8|86546.6|86521.6|86547.5|86522.5|86544.7|86519.7|40
1631533560000|2021-09-13 11:46:00|86546.5|86521.5|86545.5|86520.5|86547.4|86522.4|86545.5|86520.5|34
1631533570000|2021-09-13 11:46:10|86545.7|86520.7|86548.8|86523.8|86550.6|86525.6|86544.7|86519.7|29
1631533580000|2021-09-13 11:46:20|86548.7|86523.7|86549.2|86524.2|86550.2|86525.2|86548.3|86523.3|48
1631533590000|2021-09-13 11:46:30|86549.3|86524.3|86551.5|86526.5|86552.6|86527.6|86549.2|86524.2|53
1631533600000|2021-09-13 11:46:40|86551.2|86526.2|86563|86538|86563|86538|86551.2|86526.2|59
1631533610000|2021-09-13 11:46:50|86562.9|86537.9|86568.2|86543.2|86568.2|86543.2|86562.9|86537.9|57
1631533620000|2021-09-13 11:47:00|86568|86543|86572.7|86547.7|86576.3|86551.3|86567.7|86542.7|65
1631533630000|2021-09-13 11:47:10|86572.8|86547.8|86576.2|86551.2|86577.1|86552.1|86571.9|86546.9|56
1631533640000|2021-09-13 11:47:20|86576|86551|86576.1|86551.1|86576.1|86551.1|86574.2|86549.2|48
1631533650000|2021-09-13 11:47:30|86575.9|86550.9|86571.2|86546.2|86576.4|86551.4|86570.1|86545.1|54
1631533660000|2021-09-13 11:47:40|86571.7|86546.7|86573.2|86548.2|86574.3|86549.3|86570.1|86545.1|38
1631533670000|2021-09-13 11:47:50|86573.3|86548.3|86572.1|86547.1|86577.5|86552.5|86572.1|86547.1|47
1631533680000|2021-09-13 11:48:00|86572.2|86547.2|86570.7|86545.7|86573.1|86548.1|86569.7|86544.7|39
1631533690000|2021-09-13 11:48:10|86569.4|86544.4|86569.2|86544.2|86569.4|86544.4|86567.5|86542.5|29
1631533700000|2021-09-13 11:48:20|86569|86544|86568.9|86543.9|86569.7|86544.7|86568.4|86543.4|29
1631533710000|2021-09-13 11:48:30|86568.7|86543.7|86568.6|86543.6|86569.3|86544.3|86566.4|86541.4|40
1631533720000|2021-09-13 11:48:40|86569|86544|86566|86541|86569|86544|86565.5|86540.5|35
1631533730000|2021-09-13 11:48:50|86566.5|86541.5|86572.1|86547.1|86575|86550|86566|86541|39
1631533740000|2021-09-13 11:49:00|86572|86547|86571.7|86546.7|86572.6|86547.6|86571.3|86546.3|21
1631533750000|2021-09-13 11:49:10|86571.4|86546.4|86571|86546|86571.7|86546.7|86570.7|86545.7|15
1631533760000|2021-09-13 11:49:20|86570.9|86545.9|86572.5|86547.5|86575.3|86550.3|86570.9|86545.9|35
1631533770000|2021-09-13 11:49:30|86572.1|86547.1|86569.4|86544.4|86573.1|86548.1|86568.6|86543.6|32
1631533780000|2021-09-13 11:49:40|86568.5|86543.5|86566.3|86541.3|86568.5|86543.5|86565.5|86540.5|35
1631533790000|2021-09-13 11:49:50|86566|86541|86566|86541|86568.8|86543.8|86565.9|86540.9|46
1631533800000|2021-09-13 11:50:00|86565.6|86540.6|86563.5|86538.5|86566.6|86541.6|86563.5|86538.5|45
1631533810000|2021-09-13 11:50:10|86563.6|86538.6|86564.4|86539.4|86565.7|86540.7|86563.6|86538.6|33
1631533820000|2021-09-13 11:50:20|86564.6|86539.6|86564.2|86539.2|86564.6|86539.6|86563.9|86538.9|23
1631533830000|2021-09-13 11:50:30|86562.6|86537.6|86561.5|86536.5|86563.2|86538.2|86561.1|86536.1|36
1631533840000|2021-09-13 11:50:40|86561.6|86536.6|86562.1|86537.1|86562.1|86537.1|86561.2|86536.2|21
1631533850000|2021-09-13 11:50:50|86562.5|86537.5|86563.8|86538.8|86564.7|86539.7|86562.5|86537.5|28
1631533860000|2021-09-13 11:51:00|86564.1|86539.1|86568.9|86543.9|86570.3|86545.3|86563|86538|47
1631533870000|2021-09-13 11:51:10|86568.6|86543.6|86569.2|86544.2|86569.6|86544.6|86568.3|86543.3|24
1631533880000|2021-09-13 11:51:20|86569.3|86544.3|86569.1|86544.1|86571.1|86546.1|86568.7|86543.7|36
1631533890000|2021-09-13 11:51:30|86569.2|86544.2|86567.1|86542.1|86569.9|86544.9|86566.8|86541.8|30
1631533900000|2021-09-13 11:51:40|86566.8|86541.8|86566.2|86541.2|86567|86542|86565.8|86540.8|26
1631533910000|2021-09-13 11:51:50|86566|86541|86566.9|86541.9|86567|86542|86565.6|86540.6|22
1631533920000|2021-09-13 11:52:00|86567.4|86542.4|86567.5|86542.5|86567.6|86542.6|86566.8|86541.8|23
1631533930000|2021-09-13 11:52:10|86566.5|86541.5|86555.7|86530.7|86566.5|86541.5|86555.5|86530.5|47
1631533940000|2021-09-13 11:52:20|86556|86531|86551|86526|86556|86531|86550.7|86525.7|46
1631533950000|2021-09-13 11:52:30|86550.7|86525.7|86549.3|86524.3|86551.3|86526.3|86549|86524|35
1631533960000|2021-09-13 11:52:40|86549.1|86524.1|86548.8|86523.8|86549.5|86524.5|86546.6|86521.6|20
1631533970000|2021-09-13 11:52:50|86548.3|86523.3|86547.7|86522.7|86548.3|86523.3|86546.8|86521.8|28
1631533980000|2021-09-13 11:53:00|86547.4|86522.4|86546.4|86521.4|86548.1|86523.1|86545.5|86520.5|32
1631533990000|2021-09-13 11:53:10|86546.6|86521.6|86549.3|86524.3|86550.3|86525.3|86546.4|86521.4|31
1631534000000|2021-09-13 11:53:20|86548.9|86523.9|86545|86520|86549.3|86524.3|86544.6|86519.6|40
1631534010000|2021-09-13 11:53:30|86544.4|86519.4|86544.8|86519.8|86545.1|86520.1|86544.3|86519.3|17
1631534020000|2021-09-13 11:53:40|86545.1|86520.1|86543|86518|86545.7|86520.7|86542.4|86517.4|24
1631534030000|2021-09-13 11:53:50|86543.1|86518.1|86542.2|86517.2|86543.6|86518.6|86542.1|86517.1|31
1631534040000|2021-09-13 11:54:00|86542.6|86517.6|86542.8|86517.8|86543.9|86518.9|86542.1|86517.1|34
1631534050000|2021-09-13 11:54:10|86543.1|86518.1|86542.4|86517.4|86543.4|86518.4|86542.4|86517.4|20
1631534060000|2021-09-13 11:54:20|86542.2|86517.2|86543.9|86518.9|86544.2|86519.2|86541|86516|37
1631534070000|2021-09-13 11:54:30|86544.1|86519.1|86542.7|86517.7|86544.6|86519.6|86542.4|86517.4|20
1631534080000|2021-09-13 11:54:40|86542.9|86517.9|86541.7|86516.7|86543.3|86518.3|86541.4|86516.4|25
1631534090000|2021-09-13 11:54:50|86541.8|86516.8|86536.7|86511.7|86541.9|86516.9|86536.6|86511.6|46
1631534100000|2021-09-13 11:55:00|86537.9|86512.9|86534.9|86509.9|86538.1|86513.1|86534.4|86509.4|36
1631534110000|2021-09-13 11:55:10|86535.4|86510.4|86532|86507|86536.3|86511.3|86531.5|86506.5|40
1631534120000|2021-09-13 11:55:20|86531.9|86506.9|86524.6|86499.6|86531.9|86506.9|86524.6|86499.6|47
1631534130000|2021-09-13 11:55:30|86524.7|86499.7|86533.4|86508.4|86533.4|86508.4|86524.3|86499.3|38
1631534140000|2021-09-13 11:55:40|86533.5|86508.5|86532|86507|86534.2|86509.2|86531.5|86506.5|30
1631534150000|2021-09-13 11:55:50|86531.2|86506.2|86531.3|86506.3|86535.1|86510.1|86531.1|86506.1|39
1631534160000|2021-09-13 11:56:00|86530.9|86505.9|86530.5|86505.5|86533.5|86508.5|86527.2|86502.2|50
1631534170000|2021-09-13 11:56:10|86531.3|86506.3|86526.5|86501.5|86531.3|86506.3|86525.2|86500.2|39
1631534180000|2021-09-13 11:56:20|86526.4|86501.4|86525.5|86500.5|86526.9|86501.9|86524.5|86499.5|36
1631534190000|2021-09-13 11:56:30|86525.4|86500.4|86516.5|86491.5|86525.4|86500.4|86516.5|86491.5|36
1631534200000|2021-09-13 11:56:40|86517.2|86492.2|86514.5|86489.5|86519|86494|86514|86489|50
1631534210000|2021-09-13 11:56:50|86513.5|86488.5|86511.9|86486.9|86514.1|86489.1|86511.9|86486.9|33
1631534220000|2021-09-13 11:57:00|86511.4|86486.4|86517|86492|86517.5|86492.5|86508.8|86483.8|59
1631534230000|2021-09-13 11:57:10|86516.3|86491.3|86517.2|86492.2|86517.2|86492.2|86514.9|86489.9|46
1631534240000|2021-09-13 11:57:20|86517.3|86492.3|86519|86494|86519.6|86494.6|86515.9|86490.9|32
1631534250000|2021-09-13 11:57:30|86519.1|86494.1|86517.4|86492.4|86519.5|86494.5|86516.9|86491.9|34
1631534260000|2021-09-13 11:57:40|86516.4|86491.4|86516.3|86491.3|86518.2|86493.2|86515.9|86490.9|32
1631534270000|2021-09-13 11:57:50|86516.5|86491.5|86517.9|86492.9|86518|86493|86516|86491|31
1631534280000|2021-09-13 11:58:00|86518|86493|86516.9|86491.9|86518.8|86493.8|86516.3|86491.3|32
1631534290000|2021-09-13 11:58:10|86516.5|86491.5|86514.4|86489.4|86517.5|86492.5|86514.3|86489.3|35
1631534300000|2021-09-13 11:58:20|86514.5|86489.5|86507.4|86482.4|86514.5|86489.5|86506.1|86481.1|51
1631534310000|2021-09-13 11:58:30|86507.3|86482.3|86511.2|86486.2|86512.1|86487.1|86507.3|86482.3|38
1631534320000|2021-09-13 11:58:40|86511.3|86486.3|86513.3|86488.3|86514.5|86489.5|86509.3|86484.3|42
1631534330000|2021-09-13 11:58:50|86513.5|86488.5|86513.7|86488.7|86514.4|86489.4|86513.4|86488.4|34
1631534340000|2021-09-13 11:59:00|86513.6|86488.6|86505.5|86480.5|86513.9|86488.9|86505.1|86480.1|49
1631534350000|2021-09-13 11:59:10|86505.6|86480.6|86501.2|86476.2|86506.2|86481.2|86501.2|86476.2|48
1631534360000|2021-09-13 11:59:20|86501.1|86476.1|86498.4|86473.4|86501.1|86476.1|86496.7|86471.7|46
1631534370000|2021-09-13 11:59:30|86498.6|86473.6|86502.7|86477.7|86502.7|86477.7|86497.7|86472.7|40
1631534380000|2021-09-13 11:59:40|86502.1|86477.1|86501.4|86476.4|86503.8|86478.8|86500.7|86475.7|38
1631534390000|2021-09-13 11:59:50|86501.3|86476.3|86505.9|86480.9|86506.2|86481.2|86501|86476|50
1631534400000|2021-09-13 12:00:00|86506.9|86481.9|86507.8|86482.8|86513.3|86488.3|86501.9|86476.9|61
1631534410000|2021-09-13 12:00:10|86507.7|86482.7|86509.8|86484.8|86512.1|86487.1|86506.3|86481.3|60
1631534420000|2021-09-13 12:00:20|86509.5|86484.5|86511.2|86486.2|86511.2|86486.2|86508.5|86483.5|39
1631534430000|2021-09-13 12:00:30|86513.2|86488.2|86522.2|86497.2|86522.5|86497.5|86513.2|86488.2|48
1631534440000|2021-09-13 12:00:40|86521.9|86496.9|86543.3|86518.3|86558.6|86521.2|86521.9|86496.9|57
1631534450000|2021-09-13 12:00:50|86542.9|86517.9|86542.2|86517.2|86543.2|86518.2|86540|86515|48
1631534460000|2021-09-13 12:01:00|86542.6|86517.6|86533.7|86508.7|86542.6|86517.6|86530.5|86505.5|55
1631534470000|2021-09-13 12:01:10|86533.1|86508.1|86527|86502|86535.7|86510.7|86523.3|86498.3|57
1631534480000|2021-09-13 12:01:20|86528.4|86503.4|86535.2|86510.2|86535.9|86510.9|86528.4|86503.4|49
1631534490000|2021-09-13 12:01:30|86534.9|86509.9|86543.6|86518.6|86543.6|86518.6|86534.9|86509.9|50
1631534500000|2021-09-13 12:01:40|86542.4|86517.4|86539.9|86514.9|86542.5|86517.5|86539.4|86514.4|43
1631534510000|2021-09-13 12:01:50|86540|86515|86539.7|86514.7|86541.8|86516.8|86538.4|86513.4|51
1631534520000|2021-09-13 12:02:00|86540.1|86515.1|86539.3|86514.3|86541.7|86516.7|86539.3|86514.3|44
1631534530000|2021-09-13 12:02:10|86538.9|86513.9|86543|86518|86543.3|86518.3|86538.9|86513.9|46
1631534540000|2021-09-13 12:02:20|86542.8|86517.8|86538.7|86513.7|86543|86518|86536.1|86511.1|49
1631534550000|2021-09-13 12:02:30|86539|86514|86539.5|86514.5|86539.9|86514.9|86538.4|86513.4|40
1631534560000|2021-09-13 12:02:40|86539.3|86514.3|86537|86512|86539.7|86514.7|86535.4|86510.4|38
1631534570000|2021-09-13 12:02:50|86537.1|86512.1|86538.5|86513.5|86540.2|86515.2|86534.9|86509.9|43
1631534580000|2021-09-13 12:03:00|86538.1|86513.1|86538.1|86513.1|86542.5|86517.5|86537.9|86512.9|48
1631534590000|2021-09-13 12:03:10|86538|86513|86536.2|86511.2|86541.4|86516.4|86535.9|86510.9|27
1631534600000|2021-09-13 12:03:20|86536.1|86511.1|86536.2|86511.2|86537.7|86512.7|86536|86511|37
1631534610000|2021-09-13 12:03:30|86536.3|86511.3|86537.1|86512.1|86537.3|86512.3|86536.1|86511.1|28
1631534620000|2021-09-13 12:03:40|86536.9|86511.9|86538.6|86513.6|86538.6|86513.6|86535.6|86510.6|33
1631534630000|2021-09-13 12:03:50|86538.1|86513.1|86538.3|86513.3|86538.4|86513.4|86537.3|86512.3|27
1631534640000|2021-09-13 12:04:00|86537.5|86512.5|86526.5|86501.5|86537.5|86512.5|86526.5|86501.5|48
1631534650000|2021-09-13 12:04:10|86526.3|86501.3|86520.5|86495.5|86527.4|86502.4|86519.9|86494.9|41
1631534660000|2021-09-13 12:04:20|86520.2|86495.2|86504.9|86479.9|86521.2|86496.2|86503.2|86478.2|67
1631534670000|2021-09-13 12:04:30|86504.4|86479.4|86501.8|86476.8|86507.9|86482.9|86501.8|86476.8|46
1631534680000|2021-09-13 12:04:40|86502|86477|86497.5|86472.5|86502.2|86477.2|86497.5|86472.5|48
1631534690000|2021-09-13 12:04:50|86497.9|86472.9|86494.4|86469.4|86498.3|86473.3|86494.4|86469.4|42
1631534700000|2021-09-13 12:05:00|86494.5|86469.5|86502.3|86477.3|86502.4|86477.4|86492.7|86467.7|56
1631534710000|2021-09-13 12:05:10|86502.8|86477.8|86509.5|86484.5|86510.4|86485.4|86502.4|86477.4|47
1631534720000|2021-09-13 12:05:20|86509.6|86484.6|86505.6|86480.6|86509.8|86484.8|86504.3|86479.3|42
1631534730000|2021-09-13 12:05:30|86505.2|86480.2|86502.4|86477.4|86506|86481|86502|86477|38
1631534740000|2021-09-13 12:05:40|86503|86478|86499.9|86474.9|86503.4|86478.4|86499.4|86474.4|34
1631534750000|2021-09-13 12:05:50|86498.9|86473.9|86492.9|86467.9|86501.5|86476.5|86492.6|86467.6|56
1631534760000|2021-09-13 12:06:00|86493|86468|86493.4|86468.4|86495.1|86470.1|86490.9|86465.9|36
1631534770000|2021-09-13 12:06:10|86493.2|86468.2|86490.4|86465.4|86495.7|86470.7|86490.4|86465.4|47
1631534780000|2021-09-13 12:06:20|86490.7|86465.7|86488.9|86463.9|86490.7|86465.7|86486.7|86461.7|41
1631534790000|2021-09-13 12:06:30|86489.1|86464.1|86490.4|86465.4|86490.4|86465.4|86488.7|86463.7|31
1631534800000|2021-09-13 12:06:40|86490.3|86465.3|86493.3|86468.3|86493.4|86468.4|86489.3|86464.3|43
1631534810000|2021-09-13 12:06:50|86493|86468|86487.6|86462.6|86495.7|86470.7|86487|86462|46
1631534820000|2021-09-13 12:07:00|86489.2|86464.2|86489.7|86464.7|86489.8|86464.8|86485.6|86460.6|46
1631534830000|2021-09-13 12:07:10|86489.9|86464.9|86486.3|86461.3|86489.9|86464.9|86486.3|86461.3|39
1631534840000|2021-09-13 12:07:20|86486.7|86461.7|86487.4|86462.4|86488.2|86463.2|86485.6|86460.6|21
1631534850000|2021-09-13 12:07:30|86487.6|86462.6|86487.6|86462.6|86488.2|86463.2|86486.7|86461.7|38
1631534860000|2021-09-13 12:07:40|86487.5|86462.5|86486.3|86461.3|86487.5|86462.5|86485.9|86460.9|37
1631534870000|2021-09-13 12:07:50|86486.4|86461.4|86481.1|86456.1|86490.7|86465.7|86480|86455|46
1631534880000|2021-09-13 12:08:00|86481|86456|86482.7|86457.7|86485.7|86460.7|86480.5|86455.5|53
1631534890000|2021-09-13 12:08:10|86483.3|86458.3|86483.6|86458.6|86484.1|86459.1|86481.6|86456.6|42
1631534900000|2021-09-13 12:08:20|86483.5|86458.5|86482.2|86457.2|86490.8|86458.7|86472.9|86440.5|58
1631534910000|2021-09-13 12:08:30|86481.9|86456.9|86482.2|86457.2|86485.5|86460.5|86477|86452|59
1631534920000|2021-09-13 12:08:40|86482.6|86457.6|86482.6|86457.6|86484.2|86459.2|86482.4|86457.4|36
1631534930000|2021-09-13 12:08:50|86482.3|86457.3|86481.2|86456.2|86483.1|86458.1|86478.7|86453.7|39
1631534940000|2021-09-13 12:09:00|86480.6|86455.6|86477.8|86452.8|86480.6|86455.6|86477.3|86452.3|41
1631534950000|2021-09-13 12:09:10|86477.7|86452.7|86475.1|86450.1|86477.7|86452.7|86473.7|86448.7|51
1631534960000|2021-09-13 12:09:20|86474.7|86449.7|86474.6|86449.6|86476.8|86451.8|86473|86448|47
1631534970000|2021-09-13 12:09:30|86474.4|86449.4|86471.7|86446.7|86474.6|86449.6|86470.1|86445.1|34
1631534980000|2021-09-13 12:09:40|86471.8|86446.8|86450.9|86425.9|86472.1|86447.1|86450.8|86415.1|58
1631534990000|2021-09-13 12:09:50|86451.8|86426.8|86460.8|86435.8|86469|86444|86448.7|86412.7|68
1631535000000|2021-09-13 12:10:00|86460.2|86435.2|86455.2|86430.2|86460.5|86435.5|86451.5|86426.5|65
1631535010000|2021-09-13 12:10:10|86455.4|86430.4|86457.2|86432.2|86457.5|86432.5|86454.3|86429.3|40
1631535020000|2021-09-13 12:10:20|86457.5|86432.5|86458|86433|86462.7|86437.7|86456.1|86431.1|55
1631535030000|2021-09-13 12:10:30|86458.1|86433.1|86459.7|86434.7|86459.9|86434.9|86457.6|86432.6|42
1631535040000|2021-09-13 12:10:40|86459.5|86434.5|86483.5|86458.5|86486.8|86461.8|86455.9|86430.9|58
1631535050000|2021-09-13 12:10:50|86483.3|86458.3|86461|86436|86483.3|86458.3|86461|86429.7|65
1631535060000|2021-09-13 12:11:00|86460.9|86435.9|86461|86436|86463.3|86438.3|86460.4|86435.4|49
1631535070000|2021-09-13 12:11:10|86460.9|86435.9|86465.4|86440.4|86467|86442|86458.9|86433.9|58
1631535080000|2021-09-13 12:11:20|86465.5|86440.5|86459.2|86434.2|86465.5|86440.5|86459.2|86434.2|48
1631535090000|2021-09-13 12:11:30|86459.5|86434.5|86478|86453|86478.5|86453.5|86456.1|86431.1|53
1631535100000|2021-09-13 12:11:40|86477.7|86452.7|86465.6|86440.6|86477.9|86452.9|86463.9|86438.9|61
1631535110000|2021-09-13 12:11:50|86464.9|86439.9|86469.6|86444.6|86474|86449|86464.4|86439.4|42
1631535120000|2021-09-13 12:12:00|86470.1|86445.1|86470.5|86445.5|86474.1|86449.1|86467.3|86442.3|46
1631535130000|2021-09-13 12:12:10|86472.2|86447.2|86474.1|86449.1|86475.8|86450.8|86471.6|86446.6|40
1631535140000|2021-09-13 12:12:20|86474|86449|86475.2|86450.2|86479.1|86454.1|86469.6|86444.6|46
1631535150000|2021-09-13 12:12:30|86475.8|86450.8|86472.3|86447.3|86476.7|86451.7|86469.9|86444.9|51
1631535160000|2021-09-13 12:12:40|86471.9|86446.9|86468.6|86443.6|86472.1|86447.1|86466.2|86441.2|45
1631535170000|2021-09-13 12:12:50|86468.2|86443.2|86463.4|86438.4|86469.3|86444.3|86460.8|86435.8|50
1631535180000|2021-09-13 12:13:00|86463.2|86438.2|86464.6|86439.6|86465.2|86440.2|86463.1|86438.1|31
1631535190000|2021-09-13 12:13:10|86464.7|86439.7|86481.5|86456.5|86483.7|86458.7|86464.7|86439.7|47
1631535200000|2021-09-13 12:13:20|86480.8|86455.8|86474.4|86449.4|86480.8|86455.8|86473.1|86448.1|54
1631535210000|2021-09-13 12:13:30|86475|86450|86483.1|86458.1|86483.1|86458.1|86470.6|86445.6|58
1631535220000|2021-09-13 12:13:40|86482.3|86457.3|86487.7|86462.7|86488.1|86463.1|86482.3|86457.3|47
1631535230000|2021-09-13 12:13:50|86487.6|86462.6|86476.7|86451.7|86487.6|86462.6|86475.3|86450.3|53
1631535240000|2021-09-13 12:14:00|86477|86452|86479.2|86454.2|86479.2|86454.2|86475.4|86450.4|48
1631535250000|2021-09-13 12:14:10|86479.1|86454.1|86483.8|86458.8|86484.5|86459.5|86479.1|86454.1|42
1631535260000|2021-09-13 12:14:20|86484.3|86459.3|86486.1|86461.1|86486.1|86461.1|86483.7|86458.7|39
1631535270000|2021-09-13 12:14:30|86486.3|86461.3|86477.7|86452.7|86486.4|86461.4|86477.7|86452.7|48
1631535280000|2021-09-13 12:14:40|86477.6|86452.6|86478.6|86453.6|86479.4|86454.4|86475.9|86450.9|48
1631535290000|2021-09-13 12:14:50|86478.5|86453.5|86478.6|86453.6|86481.3|86456.3|86476|86451|41
1631535300000|2021-09-13 12:15:00|86479.2|86454.2|86464|86439|86479.2|86454.2|86463.7|86438.7|65
1631535310000|2021-09-13 12:15:10|86464.6|86439.6|86467.2|86442.2|86470.3|86445.3|86464.6|86439.6|63
1631535320000|2021-09-13 12:15:20|86467.5|86442.5|86470.6|86445.6|86471.7|86446.7|86466.6|86441.6|33
1631535330000|2021-09-13 12:15:30|86471|86446|86469.2|86444.2|86472.2|86447.2|86465.5|86440.5|51
1631535340000|2021-09-13 12:15:40|86467.8|86442.8|86463.2|86438.2|86471|86446|86462.7|86437.7|50
1631535350000|2021-09-13 12:15:50|86463.8|86438.8|86465.3|86440.3|86465.7|86440.7|86463.3|86438.3|39
1631535360000|2021-09-13 12:16:00|86465.4|86440.4|86465.2|86440.2|86465.4|86440.4|86463.7|86438.7|37
1631535370000|2021-09-13 12:16:10|86465.3|86440.3|86467.2|86442.2|86467.5|86442.5|86463.8|86438.8|46
1631535380000|2021-09-13 12:16:20|86467|86442|86474.5|86449.5|86475.1|86450.1|86466.9|86441.9|43
1631535390000|2021-09-13 12:16:30|86474.4|86449.4|86475.1|86450.1|86475.6|86450.6|86471.9|86446.9|44
1631535400000|2021-09-13 12:16:40|86475.2|86450.2|86470.6|86445.6|86478.9|86453.9|86468.9|86443.9|50
1631535410000|2021-09-13 12:16:50|86471.2|86446.2|86467.7|86442.7|86471.6|86446.6|86466.7|86441.7|43
1631535420000|2021-09-13 12:17:00|86467.8|86442.8|86467.4|86442.4|86468.5|86443.5|86466.7|86441.7|35
1631535430000|2021-09-13 12:17:10|86467.2|86442.2|86463.6|86438.6|86467.9|86442.9|86463.3|86438.3|37
1631535440000|2021-09-13 12:17:20|86463.4|86438.4|86466.7|86441.7|86467|86442|86463|86438|39
1631535450000|2021-09-13 12:17:30|86466.8|86441.8|86470.3|86445.3|86470.3|86445.3|86466.4|86441.4|30
1631535460000|2021-09-13 12:17:40|86470.4|86445.4|86470.5|86445.5|86470.5|86445.5|86468.1|86443.1|44
1631535470000|2021-09-13 12:17:50|86470.4|86445.4|86480.9|86455.9|86482.5|86457.5|86470.4|86445.4|60
1631535480000|2021-09-13 12:18:00|86482.1|86457.1|86485.9|86460.9|86487|86462|86482.1|86457.1|52
1631535490000|2021-09-13 12:18:10|86486.5|86461.5|86486.8|86461.8|86490.3|86465.3|86485.8|86460.8|47
1631535500000|2021-09-13 12:18:20|86486.9|86461.9|86487.8|86462.8|86488.3|86463.3|86486.2|86461.2|37
1631535510000|2021-09-13 12:18:30|86487.9|86462.9|86489.3|86464.3|86490.2|86465.2|86487.1|86462.1|41
1631535520000|2021-09-13 12:18:40|86489.2|86464.2|86490|86465|86490|86465|86488.2|86463.2|31
1631535530000|2021-09-13 12:18:50|86490.1|86465.1|86487.5|86462.5|86493|86468|86486.5|86461.5|44
1631535540000|2021-09-13 12:19:00|86487.4|86462.4|86482.7|86457.7|86487.8|86462.8|86482.4|86457.4|48
1631535550000|2021-09-13 12:19:10|86482.8|86457.8|86485.3|86460.3|86486.4|86461.4|86480.9|86455.9|51
1631535560000|2021-09-13 12:19:20|86486.7|86461.7|86489.3|86464.3|86490.9|86465.9|86485.7|86460.7|43
1631535570000|2021-09-13 12:19:30|86489.2|86464.2|86489.5|86464.5|86492|86467|86489.2|86464.2|32
1631535580000|2021-09-13 12:19:40|86489.4|86464.4|86489.3|86464.3|86489.9|86464.9|86489.2|86464.2|22
1631535590000|2021-09-13 12:19:50|86489.6|86464.6|86481.9|86456.9|86489.9|86464.9|86481.9|86456.9|45
1631535600000|2021-09-13 12:20:00|86479.4|86454.4|86479.9|86454.9|86482.3|86457.3|86478.2|86453.2|63
1631535610000|2021-09-13 12:20:10|86480.1|86455.1|86482.5|86457.5|86483.1|86458.1|86470.4|86445.4|57
1631535620000|2021-09-13 12:20:20|86482.7|86457.7|86485.3|86460.3|86486.1|86461.1|86481.5|86456.5|38
1631535630000|2021-09-13 12:20:30|86485.1|86460.1|86484.5|86459.5|86486.3|86461.3|86482.6|86457.6|53
1631535640000|2021-09-13 12:20:40|86484.3|86459.3|86484.4|86459.4|86485.2|86460.2|86482.8|86457.8|41
1631535650000|2021-09-13 12:20:50|86484.3|86459.3|86484.5|86459.5|86487.1|86462.1|86483.5|86458.5|35
1631535660000|2021-09-13 12:21:00|86484.4|86459.4|86485.8|86460.8|86485.9|86460.9|86483.6|86458.6|33
1631535670000|2021-09-13 12:21:10|86486|86461|86490.6|86465.6|86491.1|86466.1|86486|86461|37
1631535680000|2021-09-13 12:21:20|86490.9|86465.9|86491.8|86466.8|86493.1|86468.1|86489.7|86464.7|45
1631535690000|2021-09-13 12:21:30|86491.9|86466.9|86494.1|86469.1|86495|86470|86491.9|86466.9|46
1631535700000|2021-09-13 12:21:40|86493.8|86468.8|86486.8|86461.8|86493.8|86468.8|86483.4|86458.4|46
1631535710000|2021-09-13 12:21:50|86486.4|86461.4|86488.6|86463.6|86488.6|86463.6|86485.9|86460.9|47
1631535720000|2021-09-13 12:22:00|86488.7|86463.7|86490.5|86465.5|86490.5|86465.5|86483.7|86458.7|50
1631535730000|2021-09-13 12:22:10|86490|86465|86488.5|86463.5|86492.3|86467.3|86484.1|86459.1|58
1631535740000|2021-09-13 12:22:20|86489.3|86464.3|86489.3|86464.3|86490.3|86465.3|86488|86463|37
1631535750000|2021-09-13 12:22:30|86489.2|86464.2|86484.3|86459.3|86489.8|86464.8|86483.6|86458.6|53
1631535760000|2021-09-13 12:22:40|86484.2|86459.2|86479|86454|86484.2|86459.2|86475.5|86450.5|46
1631535770000|2021-09-13 12:22:50|86478.1|86453.1|86475.7|86450.7|86478.5|86453.5|86474.2|86449.2|46
1631535780000|2021-09-13 12:23:00|86476.1|86451.1|86465.3|86440.3|86477.6|86452.6|86464.3|86439.3|59
1631535790000|2021-09-13 12:23:10|86465.2|86440.2|86466.8|86441.8|86468|86443|86463.1|86438.1|46
1631535800000|2021-09-13 12:23:20|86467.8|86442.8|86464.6|86439.6|86467.8|86442.8|86463.7|86438.7|43
1631535810000|2021-09-13 12:23:30|86464.7|86439.7|86464.9|86439.9|86464.9|86439.9|86463.9|86438.9|29
1631535820000|2021-09-13 12:23:40|86465|86440|86462.3|86437.3|86465|86440|86461.6|86436.6|36
1631535830000|2021-09-13 12:23:50|86461.7|86436.7|86463.3|86438.3|86463.3|86438.3|86459.9|86434.9|20
1631535840000|2021-09-13 12:24:00|86462.9|86437.9|86459.8|86434.8|86463.9|86438.9|86457.7|86432.7|53
1631535850000|2021-09-13 12:24:10|86460|86435|86459|86434|86461|86436|86459|86434|31
1631535860000|2021-09-13 12:24:20|86459.3|86434.3|86456.8|86431.8|86459.6|86434.6|86455.3|86430.3|40
1631535870000|2021-09-13 12:24:30|86456.4|86431.4|86458.1|86433.1|86459.9|86434.9|86456.3|86431.3|41
1631535880000|2021-09-13 12:24:40|86458.5|86433.5|86461.9|86436.9|86462|86437|86458.1|86433.1|40
1631535890000|2021-09-13 12:24:50|86462|86437|86462|86437|86464.4|86439.4|86461.6|86436.6|41
1631535900000|2021-09-13 12:25:00|86461.9|86436.9|86460.5|86435.5|86461.9|86436.9|86458|86433|42
1631535910000|2021-09-13 12:25:10|86460.2|86435.2|86464.6|86439.6|86464.9|86439.9|86460.2|86435.2|41
1631535920000|2021-09-13 12:25:20|86464.8|86439.8|86467.7|86442.7|86468.4|86443.4|86464.7|86439.7|47
1631535930000|2021-09-13 12:25:30|86467.8|86442.8|86463.9|86438.9|86468.1|86443.1|86463.4|86438.4|36
1631535940000|2021-09-13 12:25:40|86463.7|86438.7|86464.9|86439.9|86466.4|86441.4|86462.3|86437.3|34
1631535950000|2021-09-13 12:25:50|86465|86440|86464.5|86439.5|86465.3|86440.3|86461.9|86436.9|50
1631535960000|2021-09-13 12:26:00|86464.6|86439.6|86460.4|86435.4|86464.8|86439.8|86459.3|86434.3|45
1631535970000|2021-09-13 12:26:10|86460.3|86435.3|86456.1|86431.1|86461.5|86436.5|86456.1|86431.1|37
1631535980000|2021-09-13 12:26:20|86454.7|86429.7|86458.5|86433.5|86459.5|86434.5|86453.6|86428.6|49
1631535990000|2021-09-13 12:26:30|86458.2|86433.2|86453.2|86428.2|86458.4|86433.4|86452.1|86427.1|45
1631536000000|2021-09-13 12:26:40|86453.6|86428.6|86450.1|86425.1|86455.2|86430.2|86448.5|86423.5|45
1631536010000|2021-09-13 12:26:50|86450.6|86425.6|86453|86428|86453.5|86428.5|86450.5|86425.5|29
1631536020000|2021-09-13 12:27:00|86452.8|86427.8|86449.4|86424.4|86453.2|86428.2|86448.3|86423.3|53
1631536030000|2021-09-13 12:27:10|86449.3|86424.3|86449.5|86424.5|86451.4|86426.4|86449.2|86424.2|33
1631536040000|2021-09-13 12:27:20|86450.8|86425.8|86450.7|86425.7|86452.5|86427.5|86450.7|86425.7|30
1631536050000|2021-09-13 12:27:30|86450.6|86425.6|86447.6|86422.6|86450.6|86425.6|86447.5|86422.5|33
1631536060000|2021-09-13 12:27:40|86447.7|86422.7|86442.9|86417.9|86449.2|86424.2|86441.6|86416.6|37
1631536070000|2021-09-13 12:27:50|86443.4|86418.4|86441.8|86416.8|86444.5|86419.5|86441.2|86416.2|26
1631536080000|2021-09-13 12:28:00|86440.9|86415.9|86446.4|86421.4|86447|86422|86440.9|86415.9|43
1631536090000|2021-09-13 12:28:10|86446.5|86421.5|86441|86416|86447.1|86422.1|86439.3|86414.3|60
1631536100000|2021-09-13 12:28:20|86441.2|86416.2|86438.3|86413.3|86441.2|86416.2|86432.5|86407.5|60
1631536110000|2021-09-13 12:28:30|86437.4|86412.4|86441.6|86416.6|86441.6|86416.6|86437.1|86412.1|39
1631536120000|2021-09-13 12:28:40|86441.5|86416.5|86443.6|86418.6|86444.7|86419.7|86439.6|86414.6|58
1631536130000|2021-09-13 12:28:50|86444|86419|86443.7|86418.7|86444.7|86419.7|86442.8|86417.8|44
1631536140000|2021-09-13 12:29:00|86444.9|86419.9|86443.3|86418.3|86445|86420|86443.3|86418.3|27
1631536150000|2021-09-13 12:29:10|86443.4|86418.4|86439.1|86414.1|86443.8|86418.8|86438.5|86413.5|49
1631536160000|2021-09-13 12:29:20|86438.9|86413.9|86440.3|86415.3|86440.5|86415.5|86438.9|86413.9|28
1631536170000|2021-09-13 12:29:30|86439.8|86414.8|86437.2|86412.2|86440.4|86415.4|86437.2|86412.2|26
1631536180000|2021-09-13 12:29:40|86436.8|86411.8|86436.8|86411.8|86438.6|86413.6|86434.5|86409.5|50
1631536190000|2021-09-13 12:29:50|86435.8|86410.8|86439.3|86414.3|86439.4|86414.4|86435.8|86410.8|41
1631536200000|2021-09-13 12:30:00|86438.7|86413.7|86441.4|86416.4|86442.3|86417.3|86438.1|86413.1|61
1631536210000|2021-09-13 12:30:10|86441.3|86416.3|86437.8|86412.8|86442|86417|86436.4|86411.4|43
1631536220000|2021-09-13 12:30:20|86438.5|86413.5|86435.7|86410.7|86439|86414|86433.7|86408.7|53
1631536230000|2021-09-13 12:30:30|86435.4|86410.4|86437.7|86412.7|86439.3|86414.3|86435.2|86410.2|49
1631536240000|2021-09-13 12:30:40|86438|86413|86436.3|86411.3|86438.6|86413.6|86435.4|86410.4|29
1631536250000|2021-09-13 12:30:50|86435.7|86410.7|86435.4|86410.4|86437.1|86412.1|86433.8|86408.8|39
1631536260000|2021-09-13 12:31:00|86434.9|86409.9|86435.8|86410.8|86436|86411|86433.9|86408.9|43
1631536270000|2021-09-13 12:31:10|86436|86411|86434.8|86409.8|86436|86411|86433.8|86408.8|35
1631536280000|2021-09-13 12:31:20|86434.6|86409.6|86434.8|86409.8|86435.7|86410.7|86433.9|86408.9|38
1631536290000|2021-09-13 12:31:30|86435|86410|86433.8|86408.8|86435.1|86410.1|86433.8|86408.8|21
1631536300000|2021-09-13 12:31:40|86433.9|86408.9|86435.8|86410.8|86438.3|86413.3|86433.8|86408.8|30
1631536310000|2021-09-13 12:31:50|86435.7|86410.7|86433.5|86408.5|86435.7|86410.7|86432.4|86407.4|36
1631536320000|2021-09-13 12:32:00|86433.4|86408.4|86434.4|86409.4|86434.9|86409.9|86433.4|86408.4|24
1631536330000|2021-09-13 12:32:10|86434.9|86409.9|86434.2|86409.2|86435.3|86410.3|86434|86409|19
1631536340000|2021-09-13 12:32:20|86434.1|86409.1|86434.1|86409.1|86437|86412|86432.2|86407.2|50
1631536350000|2021-09-13 12:32:30|86435|86410|86435.5|86410.5|86438.2|86413.2|86434.7|86409.7|52
1631536360000|2021-09-13 12:32:40|86435.4|86410.4|86437.4|86412.4|86437.7|86412.7|86435.1|86410.1|35
1631536370000|2021-09-13 12:32:50|86437.1|86412.1|86442.5|86417.5|86443.1|86418.1|86437.1|86412.1|41
1631536380000|2021-09-13 12:33:00|86442.3|86417.3|86441.8|86416.8|86442.3|86417.3|86439.5|86414.5|43
1631536390000|2021-09-13 12:33:10|86442|86417|86441.5|86416.5|86444.6|86419.6|86441.3|86416.3|42
1631536400000|2021-09-13 12:33:20|86441.6|86416.6|86443.2|86418.2|86444.5|86419.5|86441.2|86416.2|41
1631536410000|2021-09-13 12:33:30|86443.3|86418.3|86442.2|86417.2|86443.3|86418.3|86439.9|86414.9|31
1631536420000|2021-09-13 12:33:40|86442.3|86417.3|86435.1|86410.1|86443.8|86418.8|86434.9|86409.9|44
1631536430000|2021-09-13 12:33:50|86434.9|86409.9|86435.6|86410.6|86435.9|86410.9|86434.3|86409.3|32
1631536440000|2021-09-13 12:34:00|86435.7|86410.7|86436.2|86411.2|86437|86412|86435.4|86410.4|37
1631536450000|2021-09-13 12:34:10|86436.5|86411.5|86432.3|86407.3|86436.9|86411.9|86432.3|86407.3|34
1631536460000|2021-09-13 12:34:20|86431.4|86406.4|86429|86404|86431.8|86406.8|86427|86402|58
1631536470000|2021-09-13 12:34:30|86429.2|86404.2|86429|86404|86430.6|86405.6|86428.7|86403.7|45
1631536480000|2021-09-13 12:34:40|86429.2|86404.2|86429|86404|86430|86405|86428.4|86403.4|41
1631536490000|2021-09-13 12:34:50|86429.2|86404.2|86428.4|86403.4|86430|86405|86428|86403|41
1631536500000|2021-09-13 12:35:00|86428.5|86403.5|86423.5|86398.5|86432.5|86407.5|86422.6|86397.6|55
1631536510000|2021-09-13 12:35:10|86423.9|86398.9|86423.9|86398.9|86426.1|86401.1|86422.6|86397.6|51
1631536520000|2021-09-13 12:35:20|86423.6|86398.6|86419.7|86394.7|86424.4|86399.4|86419.6|86394.6|46
1631536530000|2021-09-13 12:35:30|86419.8|86394.8|86421.1|86396.1|86421.1|86396.1|86416.6|86391.6|53
1631536540000|2021-09-13 12:35:40|86420.6|86395.6|86419.9|86394.9|86421.5|86396.5|86419.7|86394.7|29
1631536550000|2021-09-13 12:35:50|86420.1|86395.1|86420.4|86395.4|86420.6|86395.6|86419.9|86394.9|20
1631536560000|2021-09-13 12:36:00|86420.5|86395.5|86419.9|86394.9|86420.5|86395.5|86419.1|86394.1|23
1631536570000|2021-09-13 12:36:10|86420.1|86395.1|86427.8|86402.8|86430.7|86405.7|86418.6|86393.6|47
1631536580000|2021-09-13 12:36:20|86428|86403|86429.1|86404.1|86429.5|86404.5|86426.6|86401.6|34
1631536590000|2021-09-13 12:36:30|86428.9|86403.9|86428.8|86403.8|86429.4|86404.4|86428.2|86403.2|49
1631536600000|2021-09-13 12:36:40|86428.5|86403.5|86428|86403|86431|86406|86427.1|86402.1|45
1631536610000|2021-09-13 12:36:50|86428.3|86403.3|86433|86408|86433.8|86408.8|86426.2|86401.2|48
1631536620000|2021-09-13 12:37:00|86432.5|86407.5|86437.4|86412.4|86438|86413|86432.5|86407.5|50
1631536630000|2021-09-13 12:37:10|86437.8|86412.8|86439.3|86414.3|86440|86415|86437.5|86412.5|32
1631536640000|2021-09-13 12:37:20|86440.8|86415.8|86445.7|86420.7|86448|86423|86439.1|86414.1|57
1631536650000|2021-09-13 12:37:30|86445.3|86420.3|86450.6|86425.6|86452.3|86427.3|86445.3|86420.3|39
1631536660000|2021-09-13 12:37:40|86451.1|86426.1|86451.2|86426.2|86451.2|86426.2|86449.3|86424.3|24
1631536670000|2021-09-13 12:37:50|86451.4|86426.4|86458.2|86433.2|86459.6|86434.6|86450.3|86425.3|54
1631536680000|2021-09-13 12:38:00|86456.8|86431.8|86451.2|86426.2|86457.1|86432.1|86448.4|86423.4|53
1631536690000|2021-09-13 12:38:10|86450.2|86425.2|86449|86424|86451.6|86426.6|86448.3|86423.3|37
1631536700000|2021-09-13 12:38:20|86449.4|86424.4|86444.6|86419.6|86449.8|86424.8|86443|86418|53
1631536710000|2021-09-13 12:38:30|86444.5|86419.5|86447.7|86422.7|86448|86423|86444.5|86419.5|50
1631536720000|2021-09-13 12:38:40|86447.1|86422.1|86444.8|86419.8|86449.3|86424.3|86441.7|86416.7|55
1631536730000|2021-09-13 12:38:50|86444.6|86419.6|86443.3|86418.3|86445.7|86420.7|86442.7|86417.7|41
1631536740000|2021-09-13 12:39:00|86444.2|86419.2|86446.8|86421.8|86447|86422|86443.7|86418.7|42
1631536750000|2021-09-13 12:39:10|86447.7|86422.7|86447.7|86422.7|86452.9|86427.9|86445.7|86420.7|44
1631536760000|2021-09-13 12:39:20|86448.1|86423.1|86448.1|86423.1|86448.4|86423.4|86446.4|86421.4|30
1631536770000|2021-09-13 12:39:30|86448|86423|86446.3|86421.3|86449.1|86424.1|86445.7|86420.7|31
1631536780000|2021-09-13 12:39:40|86446.5|86421.5|86447.1|86422.1|86449.2|86424.2|86444.8|86419.8|37
1631536790000|2021-09-13 12:39:50|86447.6|86422.6|86446.2|86421.2|86449.6|86424.6|86443.4|86418.4|47
1631536800000|2021-09-13 12:40:00|86445.2|86420.2|86443.2|86418.2|86445.5|86420.5|86440.3|86415.3|48
1631536810000|2021-09-13 12:40:10|86442.4|86417.4|86444.8|86419.8|86446.4|86421.4|86442.2|86417.2|42
1631536820000|2021-09-13 12:40:20|86445|86420|86443.1|86418.1|86446|86421|86442.8|86417.8|34
1631536830000|2021-09-13 12:40:30|86442.1|86417.1|86440.7|86415.7|86443|86418|86440.6|86415.6|30
1631536840000|2021-09-13 12:40:40|86441.2|86416.2|86441.4|86416.4|86442|86417|86440.8|86415.8|25
1631536850000|2021-09-13 12:40:50|86441.1|86416.1|86442.9|86417.9|86443.8|86418.8|86440.8|86415.8|32
1631536860000|2021-09-13 12:41:00|86443|86418|86444.7|86419.7|86444.7|86419.7|86442.6|86417.6|43
1631536870000|2021-09-13 12:41:10|86445.7|86420.7|86442.6|86417.6|86445.8|86420.8|86442.1|86417.1|37
1631536880000|2021-09-13 12:41:20|86442.5|86417.5|86444.2|86419.2|86445.3|86420.3|86441.9|86416.9|37
1631536890000|2021-09-13 12:41:30|86444.5|86419.5|86445.1|86420.1|86446.7|86421.7|86444.3|86419.3|53
1631536900000|2021-09-13 12:41:40|86445.2|86420.2|86434.7|86409.7|86445.8|86420.8|86433.5|86408.5|56
1631536910000|2021-09-13 12:41:50|86434.2|86409.2|86434.6|86409.6|86436.1|86411.1|86433.5|86408.5|31
1631536920000|2021-09-13 12:42:00|86434.5|86409.5|86445.2|86420.2|86446.2|86421.2|86434.1|86409.1|50
1631536930000|2021-09-13 12:42:10|86445.6|86420.6|86444.7|86419.7|86447.6|86422.6|86444.3|86419.3|54
1631536940000|2021-09-13 12:42:20|86444.5|86419.5|86448|86423|86449.8|86424.8|86443.7|86418.7|48
1631536950000|2021-09-13 12:42:30|86447.7|86422.7|86447.2|86422.2|86448.8|86423.8|86446.6|86421.6|36
1631536960000|2021-09-13 12:42:40|86447.6|86422.6|86444.4|86419.4|86449.2|86424.2|86443.2|86418.2|51
1631536970000|2021-09-13 12:42:50|86444.1|86419.1|86442.4|86417.4|86444.1|86419.1|86438.8|86413.8|49
1631536980000|2021-09-13 12:43:00|86441.6|86416.6|86442.6|86417.6|86442.6|86417.6|86441.3|86416.3|20
1631536990000|2021-09-13 12:43:10|86442.4|86417.4|86440.2|86415.2|86442.7|86417.7|86440.2|86415.2|23
1631537000000|2021-09-13 12:43:20|86440.1|86415.1|86440.8|86415.8|86441.7|86416.7|86439.8|86414.8|38
1631537010000|2021-09-13 12:43:30|86441.3|86416.3|86441|86416|86441.5|86416.5|86439|86414|35
1631537020000|2021-09-13 12:43:40|86440.9|86415.9|86443.1|86418.1|86444.5|86419.5|86439.8|86414.8|29
1631537030000|2021-09-13 12:43:50|86443.2|86418.2|86441.3|86416.3|86445.2|86420.2|86438.9|86413.9|43
1631537040000|2021-09-13 12:44:00|86440.9|86415.9|86440.6|86415.6|86441.4|86416.4|86439.6|86414.6|30
1631537050000|2021-09-13 12:44:10|86440.7|86415.7|86440.2|86415.2|86441.6|86416.6|86440.2|86415.2|21
1631537060000|2021-09-13 12:44:20|86440.1|86415.1|86439.8|86414.8|86441|86416|86433.2|86408.2|47
1631537070000|2021-09-13 12:44:30|86440.1|86415.1|86432.1|86407.1|86440.4|86415.4|86432.1|86407.1|42
1631537080000|2021-09-13 12:44:40|86432.8|86407.8|86432.9|86407.9|86434.2|86409.2|86431.7|86406.7|45
1631537090000|2021-09-13 12:44:50|86432.7|86407.7|86437.9|86412.9|86438.2|86413.2|86431.4|86406.4|45
1631537100000|2021-09-13 12:45:00|86438.1|86413.1|86438.6|86413.6|86438.7|86413.7|86435.4|86410.4|38
1631537110000|2021-09-13 12:45:10|86438|86413|86438|86413|86439.3|86414.3|86436.6|86411.6|43
1631537120000|2021-09-13 12:45:20|86437.6|86412.6|86435.2|86410.2|86437.8|86412.8|86434.3|86409.3|45
1631537130000|2021-09-13 12:45:30|86435.1|86410.1|86436.1|86411.1|86436.4|86411.4|86434.6|86409.6|23
1631537140000|2021-09-13 12:45:40|86435.8|86410.8|86437.6|86412.6|86439.1|86414.1|86434.7|86409.7|51
1631537150000|2021-09-13 12:45:50|86437.2|86412.2|86432.8|86407.8|86437.9|86412.9|86432.7|86407.7|58
1631537160000|2021-09-13 12:46:00|86433.5|86408.5|86436.9|86411.9|86437.7|86412.7|86432.7|86407.7|46
1631537170000|2021-09-13 12:46:10|86437.5|86412.5|86435.9|86410.9|86438.3|86413.3|86434.7|86409.7|56
1631537180000|2021-09-13 12:46:20|86435.7|86410.7|86431.7|86406.7|86436.6|86411.6|86430.6|86405.6|48
1631537190000|2021-09-13 12:46:30|86431.6|86406.6|86434.2|86409.2|86435.1|86410.1|86431.4|86406.4|51
1631537200000|2021-09-13 12:46:40|86434.4|86409.4|86433.2|86408.2|86434.6|86409.6|86433|86408|38
1631537210000|2021-09-13 12:46:50|86432.9|86407.9|86438|86413|86438|86413|86432.9|86407.9|33
1631537220000|2021-09-13 12:47:00|86437.9|86412.9|86441.2|86416.2|86442.2|86417.2|86437.4|86412.4|47
1631537230000|2021-09-13 12:47:10|86441.8|86416.8|86443.5|86418.5|86443.6|86418.6|86438.7|86413.7|61
1631537240000|2021-09-13 12:47:20|86443.6|86418.6|86441.2|86416.2|86446.5|86421.5|86440.4|86415.4|57
1631537250000|2021-09-13 12:47:30|86441.7|86416.7|86440.8|86415.8|86442.2|86417.2|86439.2|86414.2|38
1631537260000|2021-09-13 12:47:40|86440.5|86415.5|86441.1|86416.1|86445.3|86420.3|86439.3|86414.3|49
1631537270000|2021-09-13 12:47:50|86440.7|86415.7|86436.7|86411.7|86441.6|86416.6|86435.1|86410.1|53
1631537280000|2021-09-13 12:48:00|86437.1|86412.1|86434.1|86409.1|86438.1|86413.1|86433.6|86408.6|55
1631537290000|2021-09-13 12:48:10|86434.5|86409.5|86433.4|86408.4|86434.8|86409.8|86431|86406|50
1631537300000|2021-09-13 12:48:20|86433.3|86408.3|86431.4|86406.4|86433.3|86408.3|86430.8|86405.8|35
1631537310000|2021-09-13 12:48:30|86431.6|86406.6|86432.7|86407.7|86433.5|86408.5|86431.5|86406.5|37
1631537320000|2021-09-13 12:48:40|86432.6|86407.6|86427.8|86402.8|86434.6|86409.6|86427.8|86402.8|36
1631537330000|2021-09-13 12:48:50|86429.9|86404.9|86430.3|86405.3|86433.2|86408.2|86426.1|86401.1|52
1631537340000|2021-09-13 12:49:00|86428.4|86403.4|86428.9|86403.9|86431.1|86406.1|86427.8|86402.8|46
1631537350000|2021-09-13 12:49:10|86429.2|86404.2|86429|86404|86429.6|86404.6|86428.4|86403.4|38
1631537360000|2021-09-13 12:49:20|86428.9|86403.9|86428.8|86403.8|86430.4|86405.4|86428.6|86403.6|35
1631537370000|2021-09-13 12:49:30|86428.7|86403.7|86431|86406|86431.5|86406.5|86427.8|86402.8|58
1631537380000|2021-09-13 12:49:40|86431.1|86406.1|86431.9|86406.9|86433.6|86408.6|86427.9|86402.9|52
1631537390000|2021-09-13 12:49:50|86432.2|86407.2|86430.2|86405.2|86432.2|86407.2|86430.2|86405.2|30
1631537400000|2021-09-13 12:50:00|86430.9|86405.9|86429.8|86404.8|86431.6|86406.6|86426.7|86401.7|47
1631537410000|2021-09-13 12:50:10|86430|86405|86428.6|86403.6|86430.5|86405.5|86428.3|86403.3|33
1631537420000|2021-09-13 12:50:20|86429|86404|86432.4|86407.4|86433.4|86408.4|86428.3|86403.3|48
1631537430000|2021-09-13 12:50:30|86432.9|86407.9|86431.4|86406.4|86432.9|86407.9|86429.7|86404.7|37
1631537440000|2021-09-13 12:50:40|86430.9|86405.9|86414.6|86389.6|86431.2|86406.2|86413.9|86388.9|50
1631537450000|2021-09-13 12:50:50|86414.4|86389.4|86411.1|86386.1|86417|86392|86410.1|86385.1|48
1631537460000|2021-09-13 12:51:00|86409.6|86384.6|86413.6|86388.6|86417.5|86392.5|86409.6|86384.6|59
1631537470000|2021-09-13 12:51:10|86414.1|86389.1|86414.2|86389.2|86430.1|86391.8|86411.5|86378.5|48
1631537480000|2021-09-13 12:51:20|86414.4|86389.4|86415.2|86390.2|86415.3|86390.3|86413.6|86388.6|37
1631537490000|2021-09-13 12:51:30|86415|86390|86409.9|86384.9|86415.3|86390.3|86408.2|86383.2|47
1631537500000|2021-09-13 12:51:40|86410.2|86385.2|86408.3|86383.3|86412.6|86387.6|86406.5|86381.5|54
1631537510000|2021-09-13 12:51:50|86408.6|86383.6|86412.6|86387.6|86413.7|86388.7|86408.1|86383.1|41
1631537520000|2021-09-13 12:52:00|86413.8|86388.8|86415.5|86390.5|86416.9|86391.9|86413.8|86388.8|43
1631537530000|2021-09-13 12:52:10|86415.3|86390.3|86414.6|86389.6|86416.4|86391.4|86414.3|86389.3|23
1631537540000|2021-09-13 12:52:20|86415.3|86390.3|86414.6|86389.6|86415.6|86390.6|86413.2|86388.2|20
1631537550000|2021-09-13 12:52:30|86415.2|86390.2|86417.6|86392.6|86421.5|86396.5|86415.1|86390.1|49
1631537560000|2021-09-13 12:52:40|86418|86393|86412|86387|86418|86393|86410.1|86385.1|50
1631537570000|2021-09-13 12:52:50|86411.9|86386.9|86410.9|86385.9|86412.8|86387.8|86410.4|86385.4|42
1631537580000|2021-09-13 12:53:00|86411|86386|86409.5|86384.5|86411.4|86386.4|86405|86380|40
1631537590000|2021-09-13 12:53:10|86407.5|86382.5|86405.6|86380.6|86407.6|86382.6|86403.1|86378.1|43
1631537600000|2021-09-13 12:53:20|86405.9|86380.9|86408.8|86383.8|86409.4|86384.4|86404.2|86379.2|36
1631537610000|2021-09-13 12:53:30|86411.7|86386.7|86406.6|86381.6|86411.7|86386.7|86406.1|86381.1|50
1631537620000|2021-09-13 12:53:40|86407|86382|86408|86383|86408.4|86383.4|86406.2|86381.2|31
1631537630000|2021-09-13 12:53:50|86407.8|86382.8|86408.9|86383.9|86410.3|86385.3|86407.8|86382.8|43
1631537640000|2021-09-13 12:54:00|86407.6|86382.6|86411.3|86386.3|86412|86387|86407.6|86382.6|36
1631537650000|2021-09-13 12:54:10|86411.6|86386.6|86410.1|86385.1|86412.2|86387.2|86409.5|86384.5|40
1631537660000|2021-09-13 12:54:20|86410.4|86385.4|86408.5|86383.5|86410.7|86385.7|86407.2|86382.2|41
1631537670000|2021-09-13 12:54:30|86408.3|86383.3|86407.2|86382.2|86417|86383.3|86404.7|86367|46
1631537680000|2021-09-13 12:54:40|86408|86383|86397.4|86372.4|86408.1|86383.1|86396.8|86371.8|42
1631537690000|2021-09-13 12:54:50|86397.6|86372.6|86394.4|86369.4|86398.7|86373.7|86393.3|86368.3|44
1631537700000|2021-09-13 12:55:00|86393.8|86368.8|86393.4|86368.4|86394.3|86369.3|86393.2|86368.2|34
1631537710000|2021-09-13 12:55:10|86393.5|86368.5|86390.8|86365.8|86394.2|86369.2|86390.4|86365.4|31
1631537720000|2021-09-13 12:55:20|86390|86365|86392.2|86367.2|86393.2|86368.2|86390|86365|40
1631537730000|2021-09-13 12:55:30|86392.5|86367.5|86389.8|86364.8|86393.1|86368.1|86389.8|86364.8|46
1631537740000|2021-09-13 12:55:40|86389.6|86364.6|86389.8|86364.8|86391.4|86366.4|86389.1|86364.1|35
1631537750000|2021-09-13 12:55:50|86389.7|86364.7|86388.6|86363.6|86389.8|86364.8|86387.2|86362.2|34
1631537760000|2021-09-13 12:56:00|86388.9|86363.9|86394.4|86369.4|86395|86370|86388.4|86363.4|44
1631537770000|2021-09-13 12:56:10|86394|86369|86394.1|86369.1|86394.1|86369.1|86392.5|86367.5|30
1631537780000|2021-09-13 12:56:20|86394.3|86369.3|86396.7|86371.7|86397.6|86372.6|86393.4|86368.4|33
1631537790000|2021-09-13 12:56:30|86396.6|86371.6|86399|86374|86399.5|86374.5|86395.5|86370.5|37
1631537800000|2021-09-13 12:56:40|86398.5|86373.5|86399.1|86374.1|86400.5|86375.5|86398.5|86373.5|29
1631537810000|2021-09-13 12:56:50|86399.2|86374.2|86399|86374|86404.9|86379.9|86399|86374|34
1631537820000|2021-09-13 12:57:00|86399.3|86374.3|86399.9|86374.9|86400.3|86375.3|86399.1|86374.1|22
1631537830000|2021-09-13 12:57:10|86400.2|86375.2|86399|86374|86400.2|86375.2|86397|86372|32
1631537840000|2021-09-13 12:57:20|86399.1|86374.1|86394.9|86369.9|86399.1|86374.1|86394.6|86369.6|35
1631537850000|2021-09-13 12:57:30|86395|86370|86400.4|86375.4|86400.8|86375.8|86395|86370|44
1631537860000|2021-09-13 12:57:40|86400.2|86375.2|86401.2|86376.2|86401.2|86376.2|86399.9|86374.9|28
1631537870000|2021-09-13 12:57:50|86401|86376|86400.7|86375.7|86401|86376|86399.5|86374.5|24
1631537880000|2021-09-13 12:58:00|86400.4|86375.4|86401.1|86376.1|86401.3|86376.3|86399.4|86374.4|39
1631537890000|2021-09-13 12:58:10|86401|86376|86403.5|86378.5|86404.7|86379.7|86400.6|86375.6|32
1631537900000|2021-09-13 12:58:20|86403.4|86378.4|86403.3|86378.3|86404.1|86379.1|86402.5|86377.5|29
1631537910000|2021-09-13 12:58:30|86403.6|86378.6|86402.9|86377.9|86403.7|86378.7|86401.8|86376.8|28
1631537920000|2021-09-13 12:58:40|86403|86378|86402.1|86377.1|86403|86378|86401.7|86376.7|24
1631537930000|2021-09-13 12:58:50|86402|86377|86401.3|86376.3|86403|86378|86401|86376|31
1631537940000|2021-09-13 12:59:00|86401.5|86376.5|86402.7|86377.7|86407.1|86382.1|86400.3|86375.3|57
1631537950000|2021-09-13 12:59:10|86402.6|86377.6|86404.7|86379.7|86405.7|86380.7|86402.6|86377.6|48
1631537960000|2021-09-13 12:59:20|86404.8|86379.8|86403.5|86378.5|86404.9|86379.9|86402.3|86377.3|35
1631537970000|2021-09-13 12:59:30|86403.3|86378.3|86402.4|86377.4|86403.4|86378.4|86401.6|86376.6|34
1631537980000|2021-09-13 12:59:40|86402.3|86377.3|86402.1|86377.1|86403|86378|86401|86376|23
1631537990000|2021-09-13 12:59:50|86402|86377|86407.2|86382.2|86407.5|86382.5|86401.8|86376.8|45
1631538000000|2021-09-13 13:00:00|86407.5|86382.5|86402.1|86377.1|86407.9|86382.9|86400.4|86375.4|63
1631538010000|2021-09-13 13:00:10|86402.5|86377.5|86400.4|86375.4|86403.4|86378.4|86399.1|86374.1|46
1631538020000|2021-09-13 13:00:20|86400.5|86375.5|86402.8|86377.8|86404.5|86379.5|86400.5|86375.5|47
1631538030000|2021-09-13 13:00:30|86403|86378|86398.2|86373.2|86403|86378|86397.6|86372.6|34
1631538040000|2021-09-13 13:00:40|86397.9|86372.9|86400.8|86375.8|86401.3|86376.3|86396.9|86371.9|52
1631538050000|2021-09-13 13:00:50|86401|86376|86401.7|86376.7|86402|86377|86396.6|86371.6|45
1631538060000|2021-09-13 13:01:00|86402.2|86377.2|86400.1|86375.1|86402.4|86377.4|86396.6|86371.6|50
1631538070000|2021-09-13 13:01:10|86400.4|86375.4|86400.8|86375.8|86402.9|86377.9|86400.1|86375.1|32
1631538080000|2021-09-13 13:01:20|86400.9|86375.9|86404.4|86379.4|86404.7|86379.7|86400.9|86375.9|42
1631538090000|2021-09-13 13:01:30|86404.5|86379.5|86401.8|86376.8|86405.5|86380.5|86401.5|86376.5|40
1631538100000|2021-09-13 13:01:40|86401.9|86376.9|86401.7|86376.7|86402.6|86377.6|86400.7|86375.7|40
1631538110000|2021-09-13 13:01:50|86401.6|86376.6|86395.2|86370.2|86403.5|86378.5|86395.2|86370.2|41
1631538120000|2021-09-13 13:02:00|86394.3|86369.3|86388.3|86363.3|86395.2|86370.2|86387|86362|48
1631538130000|2021-09-13 13:02:10|86388.2|86363.2|86382.7|86357.7|86388.6|86363.6|86381|86356|43
1631538140000|2021-09-13 13:02:20|86382.6|86357.6|86378.4|86353.4|86383.8|86358.8|86377.1|86352.1|65
1631538150000|2021-09-13 13:02:30|86378.5|86353.5|86382.3|86357.3|86382.4|86357.4|86377.3|86352.3|53
1631538160000|2021-09-13 13:02:40|86382.7|86357.7|86378.2|86353.2|86382.7|86357.7|86377.4|86352.4|43
1631538170000|2021-09-13 13:02:50|86378.3|86353.3|86374.3|86349.3|86378.4|86353.4|86374.1|86349.1|41
1631538180000|2021-09-13 13:03:00|86381|86356|86385.7|86360.7|86385.8|86360.8|86381|86356|56
1631538190000|2021-09-13 13:03:10|86385.3|86360.3|86382|86357|86387|86362|86381.9|86356.9|45
1631538200000|2021-09-13 13:03:20|86382.3|86357.3|86389.7|86364.7|86390.1|86365.1|86381|86356|41
1631538210000|2021-09-13 13:03:30|86389|86364|86392.6|86367.6|86394.5|86369.5|86389|86364|35
1631538220000|2021-09-13 13:03:40|86391.8|86366.8|86386.9|86361.9|86393.3|86368.3|86386.9|86361.9|46
1631538230000|2021-09-13 13:03:50|86388.8|86363.8|86388.5|86363.5|86389.6|86364.6|86387.6|86362.6|29
1631538240000|2021-09-13 13:04:00|86388.4|86363.4|86390.6|86365.6|86391.7|86366.7|86388.1|86363.1|31
1631538250000|2021-09-13 13:04:10|86390.7|86365.7|86390|86365|86392.1|86367.1|86388.7|86363.7|39
1631538260000|2021-09-13 13:04:20|86389.8|86364.8|86390.1|86365.1|86393.5|86368.5|86389.6|86364.6|41
1631538270000|2021-09-13 13:04:30|86390.5|86365.5|86383.5|86358.5|86390.5|86365.5|86382.1|86357.1|50
1631538280000|2021-09-13 13:04:40|86383.3|86358.3|86386|86361|86386.2|86361.2|86382.5|86357.5|51
1631538290000|2021-09-13 13:04:50|86385.5|86360.5|86389.8|86364.8|86389.8|86364.8|86384.8|86359.8|40
1631538300000|2021-09-13 13:05:00|86390|86365|86401.7|86376.7|86401.7|86376.7|86387|86362|45
1631538310000|2021-09-13 13:05:10|86401.4|86376.4|86399.5|86374.5|86402.9|86377.9|86398.7|86373.7|42
1631538320000|2021-09-13 13:05:20|86399|86374|86402.8|86377.8|86403.6|86378.6|86398.5|86373.5|46
1631538330000|2021-09-13 13:05:30|86403.5|86378.5|86402.7|86377.7|86403.6|86378.6|86402.1|86377.1|39
1631538340000|2021-09-13 13:05:40|86402.6|86377.6|86400.6|86375.6|86402.7|86377.7|86398.3|86373.3|40
1631538350000|2021-09-13 13:05:50|86400.7|86375.7|86400.8|86375.8|86401.5|86376.5|86398.5|86373.5|30
1631538360000|2021-09-13 13:06:00|86400.6|86375.6|86393.9|86368.9|86401|86376|86393.9|86368.9|44
1631538370000|2021-09-13 13:06:10|86394.3|86369.3|86396.1|86371.1|86397|86372|86394.3|86369.3|39
1631538380000|2021-09-13 13:06:20|86397.1|86372.1|86395.2|86370.2|86399.2|86374.2|86392.6|86367.6|37
1631538390000|2021-09-13 13:06:30|86394.1|86369.1|86386.5|86361.5|86394.7|86369.7|86385.7|86360.7|53
1631538400000|2021-09-13 13:06:40|86386.3|86361.3|86393.8|86368.8|86393.8|86368.8|86384.8|86359.8|49
1631538410000|2021-09-13 13:06:50|86394|86369|86395.2|86370.2|86395.2|86370.2|86388.7|86363.7|40
1631538420000|2021-09-13 13:07:00|86395.5|86370.5|86394.2|86369.2|86397|86372|86393.3|86368.3|43
1631538430000|2021-09-13 13:07:10|86393.8|86368.8|86393.8|86368.8|86394.5|86369.5|86393.2|86368.2|26
1631538440000|2021-09-13 13:07:20|86393.7|86368.7|86393.5|86368.5|86395.7|86370.7|86393.1|86368.1|28
1631538450000|2021-09-13 13:07:30|86393.4|86368.4|86389.9|86364.9|86393.9|86368.9|86389.3|86364.3|41
1631538460000|2021-09-13 13:07:40|86390.1|86365.1|86387.4|86362.4|86391.3|86366.3|86387|86362|29
1631538470000|2021-09-13 13:07:50|86388|86363|86386|86361|86388.3|86363.3|86385.9|86360.9|37
1631538480000|2021-09-13 13:08:00|86386.1|86361.1|86385.9|86360.9|86386.6|86361.6|86385.3|86360.3|30
1631538490000|2021-09-13 13:08:10|86385.7|86360.7|86384.8|86359.8|86386.1|86361.1|86382|86357|29
1631538500000|2021-09-13 13:08:20|86384.3|86359.3|86384|86359|86384.8|86359.8|86383.9|86358.9|19
1631538510000|2021-09-13 13:08:30|86384.1|86359.1|86382|86357|86384.8|86359.8|86382|86357|29
1631538520000|2021-09-13 13:08:40|86382.2|86357.2|86378.5|86353.5|86384.1|86359.1|86378|86353|31
1631538530000|2021-09-13 13:08:50|86378.8|86353.8|86379.9|86354.9|86380.2|86355.2|86378.5|86353.5|21
1631538540000|2021-09-13 13:09:00|86379.7|86354.7|86376.4|86351.4|86380.6|86355.6|86375.1|86350.1|33
1631538550000|2021-09-13 13:09:10|86376.2|86351.2|86374.6|86349.6|86376.2|86351.2|86374|86349|36
1631538560000|2021-09-13 13:09:20|86375|86350|86376.4|86351.4|86379.7|86354.7|86374.9|86349.9|38
1631538570000|2021-09-13 13:09:30|86376.7|86351.7|86375|86350|86379.3|86354.3|86373.1|86348.1|46
1631538580000|2021-09-13 13:09:40|86375.3|86350.3|86375.2|86350.2|86375.8|86350.8|86374.9|86349.9|39
1631538590000|2021-09-13 13:09:50|86375.3|86350.3|86374.7|86349.7|86375.3|86350.3|86374.6|86349.6|20
1631538600000|2021-09-13 13:10:00|86374.8|86349.8|86375.5|86350.5|86375.5|86350.5|86374.1|86349.1|31
1631538610000|2021-09-13 13:10:10|86375.7|86350.7|86379.6|86354.6|86380.6|86355.6|86375.7|86350.7|28
1631538620000|2021-09-13 13:10:20|86379.8|86354.8|86382.5|86357.5|86382.7|86357.7|86378.2|86353.2|41
1631538630000|2021-09-13 13:10:30|86381.6|86356.6|86381.9|86356.9|86382.7|86357.7|86380.9|86355.9|22
1631538640000|2021-09-13 13:10:40|86382.7|86357.7|86386.1|86361.1|86386.3|86361.3|86382.7|86357.7|31
1631538650000|2021-09-13 13:10:50|86386|86361|86386.8|86361.8|86387.2|86362.2|86385.5|86360.5|40
1631538660000|2021-09-13 13:11:00|86386.9|86361.9|86390.9|86365.9|86393.6|86368.6|86386.9|86361.9|32
1631538670000|2021-09-13 13:11:10|86390.3|86365.3|86388.9|86363.9|86391.6|86366.6|86387.9|86362.9|33
1631538680000|2021-09-13 13:11:20|86388.8|86363.8|86389.3|86364.3|86389.8|86364.8|86388.3|86363.3|31
1631538690000|2021-09-13 13:11:30|86389.5|86364.5|86391.1|86366.1|86391.5|86366.5|86388.1|86363.1|21
1631538700000|2021-09-13 13:11:40|86391|86366|86391.6|86366.6|86391.7|86366.7|86390|86365|24
1631538710000|2021-09-13 13:11:50|86391.3|86366.3|86388.7|86363.7|86392.1|86367.1|86388.7|86363.7|29
1631538720000|2021-09-13 13:12:00|86388.6|86363.6|86394.9|86369.9|86394.9|86369.9|86387|86362|57
1631538730000|2021-09-13 13:12:10|86393.7|86368.7|86395.5|86370.5|86395.5|86370.5|86393.3|86368.3|32
1631538740000|2021-09-13 13:12:20|86395.4|86370.4|86406|86381|86407.5|86382.5|86395.4|86370.4|33
1631538750000|2021-09-13 13:12:30|86406.1|86381.1|86406.4|86381.4|86408.8|86383.8|86406.1|86381.1|47
1631538760000|2021-09-13 13:12:40|86406.3|86381.3|86404|86379|86406.3|86381.3|86403.5|86378.5|32
1631538770000|2021-09-13 13:12:50|86404.4|86379.4|86403|86378|86404.4|86379.4|86401.5|86376.5|33
1631538780000|2021-09-13 13:13:00|86402.8|86377.8|86404|86379|86404.5|86379.5|86402.8|86377.8|41
1631538790000|2021-09-13 13:13:10|86404.1|86379.1|86403.9|86378.9|86404.6|86379.6|86403.2|86378.2|27
1631538800000|2021-09-13 13:13:20|86403.6|86378.6|86400.4|86375.4|86403.6|86378.6|86400.1|86375.1|38
1631538810000|2021-09-13 13:13:30|86400.1|86375.1|86401.2|86376.2|86403.8|86378.8|86400|86375|49
1631538820000|2021-09-13 13:13:40|86400.9|86375.9|86392.9|86367.9|86401.7|86376.7|86391.9|86366.9|48
1631538830000|2021-09-13 13:13:50|86393.8|86368.8|86393.3|86368.3|86393.8|86368.8|86392.3|86367.3|35
1631538840000|2021-09-13 13:14:00|86393.2|86368.2|86395.3|86370.3|86397.3|86372.3|86393|86368|47
1631538850000|2021-09-13 13:14:10|86395.4|86370.4|86393.5|86368.5|86395.8|86370.8|86393.5|86368.5|42
1631538860000|2021-09-13 13:14:20|86393.6|86368.6|86394.6|86369.6|86395.1|86370.1|86393.4|86368.4|32
1631538870000|2021-09-13 13:14:30|86394.7|86369.7|86394.6|86369.6|86394.9|86369.9|86393.9|86368.9|22
1631538880000|2021-09-13 13:14:40|86394.3|86369.3|86395.3|86370.3|86396.4|86371.4|86393.8|86368.8|35
1631538890000|2021-09-13 13:14:50|86395.4|86370.4|86395.2|86370.2|86395.8|86370.8|86394.8|86369.8|29
1631538900000|2021-09-13 13:15:00|86394.8|86369.8|86395.7|86370.7|86397.8|86372.8|86394.5|86369.5|37
1631538910000|2021-09-13 13:15:10|86396|86371|86395.7|86370.7|86397.5|86372.5|86395.6|86370.6|32
1631538920000|2021-09-13 13:15:20|86395.8|86370.8|86394.3|86369.3|86395.8|86370.8|86392|86367|47
1631538930000|2021-09-13 13:15:30|86394.1|86369.1|86394.3|86369.3|86395.1|86370.1|86391.5|86366.5|39
1631538940000|2021-09-13 13:15:40|86394.5|86369.5|86393.6|86368.6|86394.7|86369.7|86392.6|86367.6|40
1631538950000|2021-09-13 13:15:50|86393.7|86368.7|86394.2|86369.2|86394.5|86369.5|86393.5|86368.5|34
1631538960000|2021-09-13 13:16:00|86394.4|86369.4|86396.9|86371.9|86397.4|86372.4|86393.3|86368.3|42
1631538970000|2021-09-13 13:16:10|86396.7|86371.7|86395.9|86370.9|86398|86373|86395|86370|51
1631538980000|2021-09-13 13:16:20|86396|86371|86389|86364|86396|86371|86389|86364|41
1631538990000|2021-09-13 13:16:30|86388.5|86363.5|86391|86366|86391.2|86366.2|86388.3|86363.3|45
1631539000000|2021-09-13 13:16:40|86390.9|86365.9|86392.5|86367.5|86392.5|86367.5|86389.1|86364.1|41
1631539010000|2021-09-13 13:16:50|86392.9|86367.9|86387.2|86362.2|86393|86368|86386.1|86361.1|49
1631539020000|2021-09-13 13:17:00|86387.8|86362.8|86390.6|86365.6|86391.3|86366.3|86385.8|86360.8|40
1631539030000|2021-09-13 13:17:10|86390.5|86365.5|86382.6|86357.6|86390.6|86365.6|86382.1|86357.1|56
1631539040000|2021-09-13 13:17:20|86383.4|86358.4|86384.4|86359.4|86384.7|86359.7|86382.4|86357.4|37
1631539050000|2021-09-13 13:17:30|86384.3|86359.3|86376.2|86351.2|86385.2|86360.2|86370.9|86345.9|50
1631539060000|2021-09-13 13:17:40|86376.1|86351.1|86367.3|86342.3|86376.1|86351.1|86367.2|86342.2|44
1631539070000|2021-09-13 13:17:50|86367|86342|86363.9|86338.9|86368.3|86343.3|86362.8|86337.8|48
1631539080000|2021-09-13 13:18:00|86363.2|86338.2|86363.5|86338.5|86364.2|86339.2|86359.7|86334.7|54
1631539090000|2021-09-13 13:18:10|86363.6|86338.6|86363.4|86338.4|86365.5|86340.5|86360.6|86335.6|54
1631539100000|2021-09-13 13:18:20|86362.2|86337.2|86363.5|86338.5|86364.2|86339.2|86362.2|86337.2|47
1631539110000|2021-09-13 13:18:30|86363.7|86338.7|86367.4|86342.4|86369.1|86344.1|86363.7|86338.7|57
1631539120000|2021-09-13 13:18:40|86366.9|86341.9|86369.9|86344.9|86370|86345|86366.9|86341.9|34
1631539130000|2021-09-13 13:18:50|86370|86345|86369.8|86344.8|86373|86348|86369|86344|44
1631539140000|2021-09-13 13:19:00|86371.7|86346.7|86363.3|86338.3|86371.7|86346.7|86361.6|86336.6|57
1631539150000|2021-09-13 13:19:10|86364.2|86339.2|86366.2|86341.2|86368.7|86343.7|86363.5|86338.5|47
1631539160000|2021-09-13 13:19:20|86366.1|86341.1|86366.9|86341.9|86368.2|86343.2|86365.7|86340.7|50
1631539170000|2021-09-13 13:19:30|86367.5|86342.5|86371.1|86346.1|86371.7|86346.7|86365.1|86340.1|39
1631539180000|2021-09-13 13:19:40|86370.3|86345.3|86371.2|86346.2|86372.8|86347.8|86370.1|86345.1|38
1631539190000|2021-09-13 13:19:50|86371.3|86346.3|86370.4|86345.4|86371.3|86346.3|86366.8|86341.8|48
1631539200000|2021-09-13 13:20:00|86370.9|86345.9|86369.8|86344.8|86371.4|86346.4|86368.9|86343.9|42
1631539210000|2021-09-13 13:20:10|86370|86345|86363.2|86338.2|86370|86345|86362.6|86337.6|50
1631539220000|2021-09-13 13:20:20|86363.5|86338.5|86362.7|86337.7|86363.6|86338.6|86362.3|86337.3|27
1631539230000|2021-09-13 13:20:30|86363|86338|86359.5|86334.5|86363.1|86338.1|86358.9|86333.9|38
1631539240000|2021-09-13 13:20:40|86359.4|86334.4|86355.2|86330.2|86359.6|86334.6|86355|86330|48
1631539250000|2021-09-13 13:20:50|86354.9|86329.9|86353.8|86328.8|86358|86333|86353.8|86328.8|56
1631539260000|2021-09-13 13:21:00|86354.4|86329.4|86354.9|86329.9|86356.4|86331.4|86351.2|86326.2|54
1631539270000|2021-09-13 13:21:10|86355.2|86330.2|86354.2|86329.2|86356.1|86331.1|86354|86329|52
1631539280000|2021-09-13 13:21:20|86354.4|86329.4|86354.5|86329.5|86355.4|86330.4|86353.1|86328.1|48
1631539290000|2021-09-13 13:21:30|86354|86329|86356.9|86331.9|86357.2|86332.2|86352.4|86327.4|34
1631539300000|2021-09-13 13:21:40|86355.7|86330.7|86358.7|86333.7|86359|86334|86354.8|86329.8|47
1631539310000|2021-09-13 13:21:50|86358.9|86333.9|86360.6|86335.6|86360.8|86335.8|86358.2|86333.2|31
1631539320000|2021-09-13 13:22:00|86361.2|86336.2|86363.5|86338.5|86366.4|86341.4|86361.2|86336.2|49
1631539330000|2021-09-13 13:22:10|86363.2|86338.2|86363.5|86338.5|86365.3|86340.3|86361.6|86336.6|42
1631539340000|2021-09-13 13:22:20|86363.9|86338.9|86358.1|86333.1|86365.7|86340.7|86357.5|86332.5|39
1631539350000|2021-09-13 13:22:30|86360.1|86335.1|86355.2|86330.2|86360.1|86335.1|86353.7|86328.7|47
1631539360000|2021-09-13 13:22:40|86355.3|86330.3|86352.7|86327.7|86355.8|86330.8|86352.2|86327.2|37
1631539370000|2021-09-13 13:22:50|86353|86328|86353.9|86328.9|86355.8|86330.8|86352.6|86327.6|31
1631539380000|2021-09-13 13:23:00|86353.7|86328.7|86356.7|86331.7|86357.6|86332.6|86353.7|86328.7|41
1631539390000|2021-09-13 13:23:10|86355.9|86330.9|86356.1|86331.1|86356.9|86331.9|86355.2|86330.2|37
1631539400000|2021-09-13 13:23:20|86355.9|86330.9|86353.5|86328.5|86355.9|86330.9|86353.3|86328.3|25
1631539410000|2021-09-13 13:23:30|86353.6|86328.6|86352.1|86327.1|86354|86329|86352.1|86327.1|41
1631539420000|2021-09-13 13:23:40|86351.9|86326.9|86352.7|86327.7|86353.1|86328.1|86351.9|86326.9|36
1631539430000|2021-09-13 13:23:50|86352.8|86327.8|86350.8|86325.8|86352.8|86327.8|86350.7|86325.7|27
1631539440000|2021-09-13 13:24:00|86350.7|86325.7|86344.7|86319.7|86351.3|86326.3|86342.6|86317.6|42
1631539450000|2021-09-13 13:24:10|86344.6|86319.6|86346.4|86321.4|86348|86323|86344.2|86319.2|45
1631539460000|2021-09-13 13:24:20|86346.5|86321.5|86347.1|86322.1|86348.2|86323.2|86344.1|86319.1|53
1631539470000|2021-09-13 13:24:30|86347.3|86322.3|86346.4|86321.4|86347.4|86322.4|86346.4|86321.4|40
1631539480000|2021-09-13 13:24:40|86346.5|86321.5|86345.2|86320.2|86347.4|86322.4|86344.7|86319.7|44
1631539490000|2021-09-13 13:24:50|86345.5|86320.5|86340.6|86315.6|86345.5|86320.5|86338.5|86313.5|46
1631539500000|2021-09-13 13:25:00|86338.7|86313.7|86306.4|86281.4|86338.7|86313.7|86303.6|86266.1|75
1631539510000|2021-09-13 13:25:10|86307.3|86282.3|86312.2|86287.2|86324.6|86287.2|86306.7|86267.7|61
1631539520000|2021-09-13 13:25:20|86312.9|86287.9|86307.5|86282.5|86321|86287.9|86302|86266.8|66
1631539530000|2021-09-13 13:25:30|86307|86282|86305.8|86280.8|86310.3|86285.3|86304.7|86279.7|57
1631539540000|2021-09-13 13:25:40|86305.4|86280.4|86300|86275|86305.4|86280.4|86295.8|86270.8|45
1631539550000|2021-09-13 13:25:50|86300.8|86275.8|86299.7|86274.7|86303.6|86278.6|86298.8|86273.8|44
1631539560000|2021-09-13 13:26:00|86299.4|86274.4|86300|86275|86301.7|86276.7|86297.7|86272.7|47
1631539570000|2021-09-13 13:26:10|86300.3|86275.3|86300.6|86275.6|86302.2|86277.2|86297.7|86272.7|58
1631539580000|2021-09-13 13:26:20|86300.8|86275.8|86304.1|86279.1|86304.4|86279.4|86298.7|86273.7|52
1631539590000|2021-09-13 13:26:30|86303.9|86278.9|86310.9|86285.9|86310.9|86285.9|86300.2|86275.2|61
1631539600000|2021-09-13 13:26:40|86309.7|86284.7|86309.4|86284.4|86310.7|86285.7|86307.3|86282.3|55
1631539610000|2021-09-13 13:26:50|86309.7|86284.7|86303.3|86278.3|86312.6|86287.6|86302.6|86277.6|61
1631539620000|2021-09-13 13:27:00|86303.9|86278.9|86305.2|86280.2|86305.4|86280.4|86302.1|86277.1|59
1631539630000|2021-09-13 13:27:10|86305.1|86280.1|86307.4|86282.4|86308.7|86283.7|86304.6|86279.6|54
1631539640000|2021-09-13 13:27:20|86307.3|86282.3|86300|86275|86308|86283|86298.3|86273.3|40
1631539650000|2021-09-13 13:27:30|86300.7|86275.7|86299.1|86274.1|86301|86276|86296.4|86271.4|56
1631539660000|2021-09-13 13:27:40|86299.3|86274.3|86299.2|86274.2|86301.5|86276.5|86298.7|86273.7|48
1631539670000|2021-09-13 13:27:50|86299.6|86274.6|86299.8|86274.8|86302|86277|86297.3|86272.3|48
1631539680000|2021-09-13 13:28:00|86299.6|86274.6|86300.3|86275.3|86300.7|86275.7|86299.5|86274.5|31
1631539690000|2021-09-13 13:28:10|86300.4|86275.4|86298.7|86273.7|86301.7|86276.7|86298.5|86273.5|28
1631539700000|2021-09-13 13:28:20|86299.1|86274.1|86302.5|86277.5|86303.9|86278.9|86298.9|86273.9|38
1631539710000|2021-09-13 13:28:30|86302.6|86277.6|86298.7|86273.7|86303.1|86278.1|86297.4|86272.4|37
1631539720000|2021-09-13 13:28:40|86298.6|86273.6|86299.5|86274.5|86299.5|86274.5|86296.6|86271.6|36
1631539730000|2021-09-13 13:28:50|86299|86274|86298.5|86273.5|86299.2|86274.2|86298|86273|25
1631539740000|2021-09-13 13:29:00|86298.8|86273.8|86302.8|86277.8|86304|86279|86298.2|86273.2|42
1631539750000|2021-09-13 13:29:10|86303|86278|86305.8|86280.8|86305.8|86280.8|86300.6|86275.6|44
1631539760000|2021-09-13 13:29:20|86305.4|86280.4|86306|86281|86307.5|86282.5|86305.3|86280.3|38
1631539770000|2021-09-13 13:29:30|86306.2|86281.2|86310.7|86285.7|86311.4|86286.4|86304.1|86279.1|45
1631539780000|2021-09-13 13:29:40|86310.5|86285.5|86312.4|86287.4|86312.5|86287.5|86310.1|86285.1|45
1631539790000|2021-09-13 13:29:50|86312.3|86287.3|86312.9|86287.9|86317.2|86292.2|86312.2|86287.2|53
1631539800000|2021-09-13 13:30:00|86312.3|86287.3|86314.2|86289.2|86317.5|86292.5|86312.3|86287.3|52
1631539810000|2021-09-13 13:30:10|86314.5|86289.5|86319.4|86294.4|86319.9|86294.9|86309.3|86284.3|61
1631539820000|2021-09-13 13:30:20|86320.4|86295.4|86320.5|86295.5|86320.9|86295.9|86318.5|86293.5|45
1631539830000|2021-09-13 13:30:30|86319.7|86294.7|86324|86299|86326.2|86301.2|86319.3|86294.3|54
1631539840000|2021-09-13 13:30:40|86324.2|86299.2|86318|86293|86324.7|86299.7|86317|86292|56
1631539850000|2021-09-13 13:30:50|86318.2|86293.2|86315|86290|86318.8|86293.8|86313.7|86288.7|51
1631539860000|2021-09-13 13:31:00|86314.5|86289.5|86313.4|86288.4|86315.8|86290.8|86310.6|86285.6|60
1631539870000|2021-09-13 13:31:10|86313.5|86288.5|86315.7|86290.7|86318.1|86293.1|86308.8|86283.8|58
1631539880000|2021-09-13 13:31:20|86315.6|86290.6|86325.2|86300.2|86325.7|86300.7|86314.7|86289.7|63
1631539890000|2021-09-13 13:31:30|86325.4|86300.4|86324.3|86299.3|86326.1|86301.1|86324.3|86299.3|55
1631539900000|2021-09-13 13:31:40|86324.4|86299.4|86323.3|86298.3|86324.9|86299.9|86320.2|86295.2|48
1631539910000|2021-09-13 13:31:50|86323|86298|86327.2|86302.2|86328.7|86303.7|86322|86297|54
1631539920000|2021-09-13 13:32:00|86325.7|86300.7|86318.7|86293.7|86326.8|86301.8|86318.4|86293.4|53
1631539930000|2021-09-13 13:32:10|86318.6|86293.6|86315.1|86290.1|86318.6|86293.6|86312|86287|45
1631539940000|2021-09-13 13:32:20|86314.9|86289.9|86314.4|86289.4|86315.4|86290.4|86313.7|86288.7|52
1631539950000|2021-09-13 13:32:30|86314.2|86289.2|86316.8|86291.8|86317.1|86292.1|86313.8|86288.8|43
1631539960000|2021-09-13 13:32:40|86316.7|86291.7|86310.7|86285.7|86320.3|86295.3|86310.7|86285.7|58
1631539970000|2021-09-13 13:32:50|86311.7|86286.7|86304.7|86279.7|86312.9|86287.9|86304.2|86279.2|45
1631539980000|2021-09-13 13:33:00|86304.5|86279.5|86303.6|86278.6|86305.1|86280.1|86302.5|86277.5|51
1631539990000|2021-09-13 13:33:10|86303.5|86278.5|86296.1|86271.1|86303.8|86278.8|86294.4|86269.4|55
1631540000000|2021-09-13 13:33:20|86296.4|86271.4|86294.4|86269.4|86297.6|86272.6|86292.5|86267.5|50
1631540010000|2021-09-13 13:33:30|86294.5|86269.5|86297.8|86272.8|86302|86277|86293.8|86268.8|60
1631540020000|2021-09-13 13:33:40|86296.8|86271.8|86295.7|86270.7|86298.3|86273.3|86295.3|86270.3|57
1631540030000|2021-09-13 13:33:50|86295.9|86270.9|86300|86275|86300.7|86275.7|86294.8|86269.8|45
1631540040000|2021-09-13 13:34:00|86300.1|86275.1|86299.1|86274.1|86304.8|86279.8|86297.6|86272.6|65
1631540050000|2021-09-13 13:34:10|86299.9|86274.9|86298.8|86273.8|86303.7|86278.7|86298.1|86273.1|58
1631540060000|2021-09-13 13:34:20|86299|86274|86302.3|86277.3|86302.3|86277.3|86294.2|86269.2|61
1631540070000|2021-09-13 13:34:30|86300.9|86275.9|86298.3|86273.3|86303|86278|86296.8|86271.8|51
1631540080000|2021-09-13 13:34:40|86297.9|86272.9|86304.6|86279.6|86310.1|86285.1|86297.5|86272.5|66
1631540090000|2021-09-13 13:34:50|86304.7|86279.7|86309.6|86284.6|86312.2|86287.2|86304.7|86279.7|63
1631540100000|2021-09-13 13:35:00|86308.6|86283.6|86295.8|86270.8|86308.6|86283.6|86295.8|86270.8|62
1631540110000|2021-09-13 13:35:10|86296.2|86271.2|86295.2|86270.2|86302.1|86277.1|86293.9|86268.9|61
1631540120000|2021-09-13 13:35:20|86294.9|86269.9|86293|86268|86307.3|86271.9|86288.7|86257.3|58
1631540130000|2021-09-13 13:35:30|86293.1|86268.1|86271.4|86246.4|86293.1|86268.1|86271.2|86246.2|66
1631540140000|2021-09-13 13:35:40|86270.8|86245.8|86283.3|86258.3|86284.6|86259.6|86270.8|86245.8|65
1631540150000|2021-09-13 13:35:50|86283.2|86258.2|86283.9|86258.9|86288.4|86263.4|86282.7|86257.7|61
1631540160000|2021-09-13 13:36:00|86284.2|86259.2|86282.8|86257.8|86286.3|86261.3|86281.6|86256.6|64
1631540170000|2021-09-13 13:36:10|86282.7|86257.7|86277.9|86252.9|86282.7|86257.7|86276.5|86251.5|59
1631540180000|2021-09-13 13:36:20|86278.6|86253.6|86281.4|86256.4|86283.8|86258.8|86278.6|86253.6|60
1631540190000|2021-09-13 13:36:30|86281.5|86256.5|86287|86262|86287.6|86262.6|86281.5|86256.5|56
1631540200000|2021-09-13 13:36:40|86286.9|86261.9|86291.4|86266.4|86291.8|86266.8|86286.6|86261.6|51
1631540210000|2021-09-13 13:36:50|86289.9|86264.9|86288.6|86263.6|86290.2|86265.2|86288|86263|48
1631540220000|2021-09-13 13:37:00|86288.7|86263.7|86297.3|86272.3|86297.3|86272.3|86288.7|86263.7|53
1631540230000|2021-09-13 13:37:10|86297.9|86272.9|86302|86277|86305.2|86280.2|86295.2|86270.2|69
1631540240000|2021-09-13 13:37:20|86302.1|86277.1|86297.5|86272.5|86302.2|86277.2|86297.1|86272.1|57
1631540250000|2021-09-13 13:37:30|86297.3|86272.3|86296.9|86271.9|86297.3|86272.3|86288|86263|53
1631540260000|2021-09-13 13:37:40|86297|86272|86296.3|86271.3|86297|86272|86293.1|86268.1|63
1631540270000|2021-09-13 13:37:50|86297.3|86272.3|86297.5|86272.5|86298.4|86273.4|86293.5|86268.5|49
1631540280000|2021-09-13 13:38:00|86298.2|86273.2|86294.6|86269.6|86298.5|86273.5|86293.1|86268.1|51
1631540290000|2021-09-13 13:38:10|86294.1|86269.1|86296.4|86271.4|86297.2|86272.2|86293|86268|44
1631540300000|2021-09-13 13:38:20|86296.2|86271.2|86290.7|86265.7|86297.5|86272.5|86288.4|86263.4|52
1631540310000|2021-09-13 13:38:30|86290.8|86265.8|86292.4|86267.4|86292.9|86267.9|86290.8|86265.8|48
1631540320000|2021-09-13 13:38:40|86292.3|86267.3|86287.5|86262.5|86293|86268|86287.1|86262.1|45
1631540330000|2021-09-13 13:38:50|86287.6|86262.6|86285.9|86260.9|86287.9|86262.9|86285|86260|53
1631540340000|2021-09-13 13:39:00|86286.1|86261.1|86291.9|86266.9|86293.1|86268.1|86285.7|86260.7|61
1631540350000|2021-09-13 13:39:10|86292|86267|86289.3|86264.3|86292.4|86267.4|86287.7|86262.7|44
1631540360000|2021-09-13 13:39:20|86289.1|86264.1|86287.7|86262.7|86289.5|86264.5|86286.8|86261.8|60
1631540370000|2021-09-13 13:39:30|86287.8|86262.8|86288.8|86263.8|86289.4|86264.4|86285.6|86260.6|49
1631540380000|2021-09-13 13:39:40|86288.9|86263.9|86297.6|86272.6|86297.6|86272.6|86288|86263|47
1631540390000|2021-09-13 13:39:50|86297.4|86272.4|86301.8|86276.8|86303.8|86278.8|86294.6|86269.6|61
1631540400000|2021-09-13 13:40:00|86301.7|86276.7|86301.8|86276.8|86304|86279|86298.1|86273.1|63
1631540410000|2021-09-13 13:40:10|86300.4|86275.4|86299|86274|86301.1|86276.1|86297.8|86272.8|49
1631540420000|2021-09-13 13:40:20|86298.4|86273.4|86298.3|86273.3|86299|86274|86294.3|86269.3|53
1631540430000|2021-09-13 13:40:30|86298.2|86273.2|86303.5|86278.5|86304.1|86279.1|86297.2|86272.2|52
1631540440000|2021-09-13 13:40:40|86303.6|86278.6|86310.9|86285.9|86311.4|86286.4|86302.5|86277.5|56
1631540450000|2021-09-13 13:40:50|86310.6|86285.6|86310|86285|86310.9|86285.9|86306|86281|53
1631540460000|2021-09-13 13:41:00|86310.3|86285.3|86311.9|86286.9|86312.4|86287.4|86309.9|86284.9|44
1631540470000|2021-09-13 13:41:10|86311.8|86286.8|86311.2|86286.2|86312.7|86287.7|86310.7|86285.7|35
1631540480000|2021-09-13 13:41:20|86311.7|86286.7|86311.1|86286.1|86311.7|86286.7|86310.6|86285.6|31
1631540490000|2021-09-13 13:41:30|86311|86286|86311.8|86286.8|86312.9|86287.9|86309.2|86284.2|52
1631540500000|2021-09-13 13:41:40|86312|86287|86314.8|86289.8|86315.7|86290.7|86311.2|86286.2|59
1631540510000|2021-09-13 13:41:50|86315.1|86290.1|86321.2|86296.2|86321.3|86296.3|86310.9|86285.9|59
1631540520000|2021-09-13 13:42:00|86321.3|86296.3|86313.7|86288.7|86321.4|86296.4|86313.6|86288.6|63
1631540530000|2021-09-13 13:42:10|86313.1|86288.1|86314.6|86289.6|86315|86290|86312.5|86287.5|40
1631540540000|2021-09-13 13:42:20|86315|86290|86311.7|86286.7|86315.2|86290.2|86310.1|86285.1|60
1631540550000|2021-09-13 13:42:30|86311.4|86286.4|86312.9|86287.9|86313.2|86288.2|86311.1|86286.1|45
1631540560000|2021-09-13 13:42:40|86313.2|86288.2|86305.2|86280.2|86313.5|86288.5|86305.2|86280.2|50
1631540570000|2021-09-13 13:42:50|86305.6|86280.6|86305.8|86280.8|86305.8|86280.8|86298.3|86273.3|65
1631540580000|2021-09-13 13:43:00|86306.9|86281.9|86307.4|86282.4|86310.1|86285.1|86304.2|86279.2|55
1631540590000|2021-09-13 13:43:10|86307|86282|86301.4|86276.4|86307|86282|86297.8|86272.8|66
1631540600000|2021-09-13 13:43:20|86300.6|86275.6|86308.5|86283.5|86311.6|86286.6|86300.6|86275.6|56
1631540610000|2021-09-13 13:43:30|86309.2|86284.2|86306.3|86281.3|86311.8|86286.8|86306.3|86281.3|55
1631540620000|2021-09-13 13:43:40|86306.6|86281.6|86301.9|86276.9|86306.6|86281.6|86300.8|86275.8|51
1631540630000|2021-09-13 13:43:50|86300.9|86275.9|86301.9|86276.9|86304.1|86279.1|86297|86272|61
1631540640000|2021-09-13 13:44:00|86302.7|86277.7|86302.4|86277.4|86303|86278|86300.3|86275.3|50
1631540650000|2021-09-13 13:44:10|86301.9|86276.9|86302.4|86277.4|86304.8|86279.8|86298.7|86273.7|57
1631540660000|2021-09-13 13:44:20|86303.1|86278.1|86303.5|86278.5|86305.5|86280.5|86302.3|86277.3|45
1631540670000|2021-09-13 13:44:30|86303.4|86278.4|86304.2|86279.2|86305.5|86280.5|86303.4|86278.4|26
1631540680000|2021-09-13 13:44:40|86304|86279|86300.6|86275.6|86308|86283|86299.8|86274.8|61
1631540690000|2021-09-13 13:44:50|86300.8|86275.8|86301.2|86276.2|86302.9|86277.9|86297.8|86272.8|49
1631540700000|2021-09-13 13:45:00|86301.4|86276.4|86295.4|86270.4|86303.6|86278.6|86293.8|86268.8|55
1631540710000|2021-09-13 13:45:10|86295.3|86270.3|86294.7|86269.7|86296.6|86271.6|86294.4|86269.4|44
1631540720000|2021-09-13 13:45:20|86294.5|86269.5|86296.8|86271.8|86297.2|86272.2|86294.4|86269.4|32
1631540730000|2021-09-13 13:45:30|86296.5|86271.5|86307.4|86282.4|86307.9|86282.9|86296.4|86271.4|52
1631540740000|2021-09-13 13:45:40|86306.8|86281.8|86306.7|86281.7|86307.8|86282.8|86305.5|86280.5|53
1631540750000|2021-09-13 13:45:50|86306.5|86281.5|86306.7|86281.7|86310.8|86285.8|86306.5|86281.5|64
1631540760000|2021-09-13 13:46:00|86307.8|86282.8|86306.9|86281.9|86308|86283|86302.6|86277.6|60
1631540770000|2021-09-13 13:46:10|86307|86282|86310.5|86285.5|86310.6|86285.6|86306.8|86281.8|37
1631540780000|2021-09-13 13:46:20|86310.6|86285.6|86315.7|86290.7|86317.4|86292.4|86310|86285|62
1631540790000|2021-09-13 13:46:30|86315.8|86290.8|86307.9|86282.9|86316.1|86291.1|86307|86282|54
1631540800000|2021-09-13 13:46:40|86308.2|86283.2|86309|86284|86310.8|86285.8|86307.8|86282.8|54
1631540810000|2021-09-13 13:46:50|86309.2|86284.2|86308|86283|86309.9|86284.9|86305.7|86280.7|43
1631540820000|2021-09-13 13:47:00|86307.9|86282.9|86306.8|86281.8|86309.2|86284.2|86306.7|86281.7|44
1631540830000|2021-09-13 13:47:10|86306.9|86281.9|86307.9|86282.9|86308.4|86283.4|86305.5|86280.5|52
1631540840000|2021-09-13 13:47:20|86308.2|86283.2|86307.2|86282.2|86308.2|86283.2|86302.9|86277.9|50
1631540850000|2021-09-13 13:47:30|86306.9|86281.9|86307.6|86282.6|86307.8|86282.8|86305|86280|39
1631540860000|2021-09-13 13:47:40|86307.2|86282.2|86305.7|86280.7|86311.4|86286.4|86304.3|86279.3|54
1631540870000|2021-09-13 13:47:50|86304.9|86279.9|86293.5|86268.5|86306.6|86281.6|86292.7|86267.7|61
1631540880000|2021-09-13 13:48:00|86293.8|86268.8|86302.9|86277.9|86302.9|86277.9|86291.3|86266.3|55
1631540890000|2021-09-13 13:48:10|86303.3|86278.3|86301.1|86276.1|86304.7|86279.7|86299.7|86274.7|59
1631540900000|2021-09-13 13:48:20|86300.6|86275.6|86300.1|86275.1|86302.3|86277.3|86299.4|86274.4|50
1631540910000|2021-09-13 13:48:30|86300.3|86275.3|86306.8|86281.8|86306.8|86281.8|86300.1|86275.1|49
1631540920000|2021-09-13 13:48:40|86306.9|86281.9|86310.9|86285.9|86311.1|86286.1|86306.7|86281.7|49
1631540930000|2021-09-13 13:48:50|86311.4|86286.4|86309.1|86284.1|86311.6|86286.6|86307.8|86282.8|57
1631540940000|2021-09-13 13:49:00|86309.2|86284.2|86304.5|86279.5|86309.7|86284.7|86303.3|86278.3|50
1631540950000|2021-09-13 13:49:10|86304|86279|86300.5|86275.5|86304|86279|86300.4|86275.4|56
1631540960000|2021-09-13 13:49:20|86300.3|86275.3|86299.2|86274.2|86301.6|86276.6|86296.7|86271.7|45
1631540970000|2021-09-13 13:49:30|86299.1|86274.1|86301.5|86276.5|86301.8|86276.8|86299.1|86274.1|46
1631540980000|2021-09-13 13:49:40|86301.6|86276.6|86301|86276|86302.9|86277.9|86300.3|86275.3|43
1631540990000|2021-09-13 13:49:50|86301.5|86276.5|86306.1|86281.1|86307.2|86282.2|86301.4|86276.4|38
1631541000000|2021-09-13 13:50:00|86305.9|86280.9|86303|86278|86306.7|86281.7|86301.5|86276.5|58
1631541010000|2021-09-13 13:50:10|86303.2|86278.2|86301.6|86276.6|86303.2|86278.2|86301.6|86276.6|39
1631541020000|2021-09-13 13:50:20|86301.9|86276.9|86292.7|86267.7|86302|86277|86292.7|86267.7|42
1631541030000|2021-09-13 13:50:30|86293.1|86268.1|86283.1|86258.1|86293.1|86268.1|86281|86256|61
1631541040000|2021-09-13 13:50:40|86282.9|86257.9|86283.5|86258.5|86284.6|86259.6|86279.3|86254.3|45
1631541050000|2021-09-13 13:50:50|86283.6|86258.6|86280.6|86255.6|86283.6|86258.6|86279.5|86254.5|43
1631541060000|2021-09-13 13:51:00|86281.1|86256.1|86276.2|86251.2|86281.4|86256.4|86273.2|86248.2|55
1631541070000|2021-09-13 13:51:10|86276.1|86251.1|86280.6|86255.6|86280.6|86255.6|86276.1|86251.1|59
1631541080000|2021-09-13 13:51:20|86280.5|86255.5|86279.1|86254.1|86282.5|86257.5|86278.8|86253.8|51
1631541090000|2021-09-13 13:51:30|86278.9|86253.9|86277|86252|86280.5|86255.5|86276.8|86251.8|50
1631541100000|2021-09-13 13:51:40|86276.8|86251.8|86279.7|86254.7|86280|86255|86275.6|86250.6|49
1631541110000|2021-09-13 13:51:50|86280|86255|86278.2|86253.2|86280.1|86255.1|86277.5|86252.5|40
1631541120000|2021-09-13 13:52:00|86278.1|86253.1|86279.5|86254.5|86280.5|86255.5|86277.7|86252.7|40
1631541130000|2021-09-13 13:52:10|86279.4|86254.4|86278.8|86253.8|86285.7|86260.7|86278.8|86253.8|61
1631541140000|2021-09-13 13:52:20|86278.5|86253.5|86278.6|86253.6|86278.8|86253.8|86274.9|86249.9|43
1631541150000|2021-09-13 13:52:30|86278.9|86253.9|86270.7|86245.7|86279.6|86254.6|86268.8|86243.8|55
1631541160000|2021-09-13 13:52:40|86270.8|86245.8|86265|86240|86273.8|86248.8|86265|86240|56
1631541170000|2021-09-13 13:52:50|86264.8|86239.8|86248.7|86223.7|86265.2|86240.2|86242.7|86217.7|64
1631541180000|2021-09-13 13:53:00|86248.5|86223.5|86246.6|86221.6|86249.6|86224.6|86244.9|86219.9|58
1631541190000|2021-09-13 13:53:10|86246.7|86221.7|86247.8|86222.8|86253.9|86228.9|86245.2|86220.2|58
1631541200000|2021-09-13 13:53:20|86248|86223|86246.2|86221.2|86248.3|86223.3|86246.1|86221.1|50
1631541210000|2021-09-13 13:53:30|86245.4|86220.4|86242.3|86217.3|86246.6|86221.6|86240.1|86215.1|58
1631541220000|2021-09-13 13:53:40|86242.2|86217.2|86244|86219|86247.1|86222.1|86242.2|86217.2|53
1631541230000|2021-09-13 13:53:50|86243.9|86218.9|86247.8|86222.8|86248.8|86223.8|86243.9|86218.9|50
1631541240000|2021-09-13 13:54:00|86247.5|86222.5|86242.3|86217.3|86247.5|86222.5|86239.6|86214.6|49
1631541250000|2021-09-13 13:54:10|86242.7|86217.7|86238.5|86213.5|86243.2|86218.2|86238.1|86213.1|53
1631541260000|2021-09-13 13:54:20|86237.5|86212.5|86241.1|86216.1|86243.1|86218.1|86237.5|86212.5|56
1631541270000|2021-09-13 13:54:30|86240.9|86215.9|86241|86216|86241.9|86216.9|86236.4|86211.4|63
1631541280000|2021-09-13 13:54:40|86241.1|86216.1|86244.6|86219.6|86248.5|86223.5|86239.7|86214.7|57
1631541290000|2021-09-13 13:54:50|86244.7|86219.7|86244.7|86219.7|86246.6|86221.6|86244|86219|47
1631541300000|2021-09-13 13:55:00|86244.6|86219.6|86242.1|86217.1|86244.6|86219.6|86236.1|86211.1|57
1631541310000|2021-09-13 13:55:10|86242.3|86217.3|86238.1|86213.1|86243.6|86218.6|86236.7|86211.7|49
1631541320000|2021-09-13 13:55:20|86238.4|86213.4|86241.9|86216.9|86242.5|86217.5|86238.4|86213.4|52
1631541330000|2021-09-13 13:55:30|86241.7|86216.7|86241.9|86216.9|86245.9|86220.9|86241.6|86216.6|44
1631541340000|2021-09-13 13:55:40|86241.8|86216.8|86244.4|86219.4|86250.1|86225.1|86241.5|86216.5|60
1631541350000|2021-09-13 13:55:50|86244|86219|86244.7|86219.7|86248.1|86223.1|86243.2|86218.2|55
1631541360000|2021-09-13 13:56:00|86244.8|86219.8|86238.4|86213.4|86245|86220|86237.5|86212.5|57
1631541370000|2021-09-13 13:56:10|86237.9|86212.9|86234.1|86209.1|86238|86213|86233.5|86208.5|44
1631541380000|2021-09-13 13:56:20|86233.6|86208.6|86234.3|86209.3|86235.1|86210.1|86231.9|86206.9|43
1631541390000|2021-09-13 13:56:30|86233.8|86208.8|86237.9|86212.9|86238.7|86213.7|86233.8|86208.8|53
1631541400000|2021-09-13 13:56:40|86237.6|86212.6|86236.3|86211.3|86238.5|86213.5|86235.2|86210.2|48
1631541410000|2021-09-13 13:56:50|86236.6|86211.6|86240.9|86215.9|86241.9|86216.9|86234.9|86209.9|58
1631541420000|2021-09-13 13:57:00|86242.3|86217.3|86238.2|86213.2|86245.8|86220.8|86238.2|86213.2|63
1631541430000|2021-09-13 13:57:10|86237.5|86212.5|86237.4|86212.4|86241.7|86216.7|86236.7|86211.7|57
1631541440000|2021-09-13 13:57:20|86237.8|86212.8|86246.1|86221.1|86246.6|86221.6|86237.3|86212.3|64
1631541450000|2021-09-13 13:57:30|86246|86221|86247.4|86222.4|86247.9|86222.9|86244.3|86219.3|52
1631541460000|2021-09-13 13:57:40|86249.7|86224.7|86252.5|86227.5|86252.8|86227.8|86246.9|86221.9|60
1631541470000|2021-09-13 13:57:50|86252.3|86227.3|86245.4|86220.4|86252.3|86227.3|86245.4|86220.4|53
1631541480000|2021-09-13 13:58:00|86245.6|86220.6|86241.8|86216.8|86245.6|86220.6|86240.1|86215.1|53
1631541490000|2021-09-13 13:58:10|86241.6|86216.6|86239|86214|86243.3|86218.3|86236.9|86211.9|59
1631541500000|2021-09-13 13:58:20|86238.9|86213.9|86247.1|86222.1|86247.5|86222.5|86238.2|86213.2|48
1631541510000|2021-09-13 13:58:30|86248|86223|86250.4|86225.4|86251.5|86226.5|86245.6|86220.6|44
1631541520000|2021-09-13 13:58:40|86250.8|86225.8|86253.5|86228.5|86253.8|86228.8|86250.8|86225.8|44
1631541530000|2021-09-13 13:58:50|86253.7|86228.7|86252.8|86227.8|86253.7|86228.7|86252|86227|36
1631541540000|2021-09-13 13:59:00|86252.4|86227.4|86260.5|86235.5|86277.1|86235.6|86251.2|86223.6|59
1631541550000|2021-09-13 13:59:10|86260.2|86235.2|86258.5|86233.5|86260.2|86235.2|86256.8|86231.8|54
1631541560000|2021-09-13 13:59:20|86258.9|86233.9|86259|86234|86262.6|86237.6|86257.4|86232.4|52
1631541570000|2021-09-13 13:59:30|86258.4|86233.4|86249.6|86224.6|86258.8|86233.8|86249.2|86224.2|60
1631541580000|2021-09-13 13:59:40|86249.3|86224.3|86254.6|86229.6|86255|86230|86248.3|86223.3|51
1631541590000|2021-09-13 13:59:50|86254.2|86229.2|86259.4|86234.4|86259.6|86234.6|86253.7|86228.7|57
1631541600000|2021-09-13 14:00:00|86256.5|86231.5|86250.3|86225.3|86257.2|86232.2|86246.7|86221.7|63
1631541610000|2021-09-13 14:00:10|86252.3|86227.3|86261|86236|86261|86236|86252.3|86227.3|68
1631541620000|2021-09-13 14:00:20|86262|86237|86260.6|86235.6|86262|86237|86256.8|86231.8|56
1631541630000|2021-09-13 14:00:30|86260.5|86235.5|86262.2|86237.2|86262.2|86237.2|86257.1|86232.1|55
1631541640000|2021-09-13 14:00:40|86262.1|86237.1|86255.5|86230.5|86262.1|86237.1|86254|86229|52
1631541650000|2021-09-13 14:00:50|86255.8|86230.8|86258.8|86233.8|86259.5|86234.5|86251.9|86226.9|63
1631541660000|2021-09-13 14:01:00|86259.1|86234.1|86255.4|86230.4|86261.8|86236.8|86252.9|86227.9|61
1631541670000|2021-09-13 14:01:10|86252.9|86227.9|86251|86226|86255.6|86230.6|86248.8|86223.8|55
1631541680000|2021-09-13 14:01:20|86250.9|86225.9|86256.5|86231.5|86257.2|86232.2|86242.5|86217.5|62
1631541690000|2021-09-13 14:01:30|86256.3|86231.3|86259.9|86234.9|86259.9|86234.9|86253.3|86228.3|58
1631541700000|2021-09-13 14:01:40|86261|86236|86259.1|86234.1|86261.3|86236.3|86258.6|86233.6|52
1631541710000|2021-09-13 14:01:50|86259|86234|86272.9|86222.9|86272.9|86237|86254.1|86222.9|55
1631541720000|2021-09-13 14:02:00|86272.8|86222.8|86259.5|86234.5|86272.8|86234.9|86254.1|86221.9|53
1631541730000|2021-09-13 14:02:10|86259.1|86234.1|86258.2|86233.2|86260.7|86235.7|86258.2|86233.2|49
1631541740000|2021-09-13 14:02:20|86258.4|86233.4|86264.2|86239.2|86265.2|86240.2|86253.6|86228.6|62
1631541750000|2021-09-13 14:02:30|86263.8|86238.8|86261.7|86236.7|86265.9|86240.9|86259.2|86234.2|63
1631541760000|2021-09-13 14:02:40|86262.3|86237.3|86261.6|86236.6|86262.3|86237.3|86258.2|86233.2|55
1631541770000|2021-09-13 14:02:50|86263.1|86238.1|86267.2|86242.2|86269.7|86244.7|86262.6|86237.6|58
1631541780000|2021-09-13 14:03:00|86267|86242|86259.4|86234.4|86267|86242|86259.4|86234.4|53
1631541790000|2021-09-13 14:03:10|86259.1|86234.1|86261.5|86236.5|86264.6|86239.6|86257.4|86232.4|59
1631541800000|2021-09-13 14:03:20|86261.3|86236.3|86267.5|86242.5|86267.5|86242.5|86260.6|86235.6|49
1631541810000|2021-09-13 14:03:30|86266|86241|86264.3|86239.3|86266.6|86241.6|86261.5|86236.5|54
1631541820000|2021-09-13 14:03:40|86264.6|86239.6|86259.9|86234.9|86264.8|86239.8|86259.9|86234.9|52
1631541830000|2021-09-13 14:03:50|86259.7|86234.7|86261.2|86236.2|86263.8|86238.8|86257.1|86232.1|54
1631541840000|2021-09-13 14:04:00|86261.1|86236.1|86249.4|86224.4|86261.1|86236.1|86246.1|86221.1|64
1631541850000|2021-09-13 14:04:10|86249.5|86224.5|86255.6|86230.6|86256.4|86231.4|86248.2|86223.2|67
1631541860000|2021-09-13 14:04:20|86255.4|86230.4|86259.3|86234.3|86261.6|86236.6|86254.6|86229.6|60
1631541870000|2021-09-13 14:04:30|86259.2|86234.2|86256.2|86231.2|86259.2|86234.2|86255.2|86230.2|41
1631541880000|2021-09-13 14:04:40|86256.4|86231.4|86251.7|86226.7|86258.1|86233.1|86248.1|86223.1|53
1631541890000|2021-09-13 14:04:50|86251.8|86226.8|86260.2|86235.2|86260.3|86235.3|86249.9|86224.9|56
1631541900000|2021-09-13 14:05:00|86260.5|86235.5|86258|86233|86263.6|86238.6|86257.5|86232.5|51
1631541910000|2021-09-13 14:05:10|86258.2|86233.2|86244.5|86219.5|86259|86234|86244.1|86219.1|55
1631541920000|2021-09-13 14:05:20|86244.6|86219.6|86249.4|86224.4|86249.4|86224.4|86243.6|86218.6|55
1631541930000|2021-09-13 14:05:30|86249|86224|86249.3|86224.3|86251.8|86226.8|86248.3|86223.3|48
1631541940000|2021-09-13 14:05:40|86249.6|86224.6|86247.8|86222.8|86251.5|86226.5|86246.7|86221.7|53
1631541950000|2021-09-13 14:05:50|86248|86223|86248.6|86223.6|86250.4|86225.4|86247.4|86222.4|44
1631541960000|2021-09-13 14:06:00|86250|86225|86252.7|86227.7|86253.3|86228.3|86249.6|86224.6|40
1631541970000|2021-09-13 14:06:10|86252.6|86227.6|86252.2|86227.2|86255.2|86230.2|86250.9|86225.9|44
1631541980000|2021-09-13 14:06:20|86251.8|86226.8|86249.7|86224.7|86252.1|86227.1|86248.3|86223.3|52
1631541990000|2021-09-13 14:06:30|86249.6|86224.6|86251.7|86226.7|86252.8|86227.8|86248.3|86223.3|60
1631542000000|2021-09-13 14:06:40|86252|86227|86240.6|86215.6|86252.5|86227.5|86239.9|86214.9|50
1631542010000|2021-09-13 14:06:50|86240.9|86215.9|86226.2|86201.2|86241.1|86216.1|86219.2|86194.2|62
1631542020000|2021-09-13 14:07:00|86225.9|86200.9|86225.7|86200.7|86229.1|86204.1|86222.8|86197.8|62
1631542030000|2021-09-13 14:07:10|86225.4|86200.4|86225.8|86200.8|86226.2|86201.2|86222.6|86197.6|50
1631542040000|2021-09-13 14:07:20|86224.5|86199.5|86213.8|86188.8|86224.7|86199.7|86211.4|86186.4|59
1631542050000|2021-09-13 14:07:30|86214.2|86189.2|86218.7|86193.7|86232.4|86194.6|86212.8|86182|51
1631542060000|2021-09-13 14:07:40|86217.8|86192.8|86209.7|86184.7|86219.6|86194.6|86209.4|86184.4|58
1631542070000|2021-09-13 14:07:50|86209.8|86184.8|86217.9|86192.9|86218|86193|86209.8|86184.8|56
1631542080000|2021-09-13 14:08:00|86219.7|86194.7|86230.2|86205.2|86230.2|86205.2|86217.8|86192.8|63
1631542090000|2021-09-13 14:08:10|86229.8|86204.8|86222.5|86197.5|86230.3|86205.3|86222.2|86197.2|54
1631542100000|2021-09-13 14:08:20|86225.7|86200.7|86229|86204|86230.6|86205.6|86218.6|86193.6|57
1631542110000|2021-09-13 14:08:30|86227.8|86202.8|86231.7|86206.7|86235|86210|86223.7|86198.7|65
1631542120000|2021-09-13 14:08:40|86231.8|86206.8|86232|86207|86233.1|86208.1|86224.1|86199.1|64
1631542130000|2021-09-13 14:08:50|86232.3|86207.3|86242.4|86217.4|86242.9|86217.9|86231.7|86206.7|51
1631542140000|2021-09-13 14:09:00|86242.6|86217.6|86242.8|86217.8|86243.8|86218.8|86241.2|86216.2|55
1631542150000|2021-09-13 14:09:10|86242.7|86217.7|86241.3|86216.3|86247.6|86222.6|86241.3|86216.3|60
1631542160000|2021-09-13 14:09:20|86241.5|86216.5|86237.8|86212.8|86241.5|86216.5|86234.9|86209.9|61
1631542170000|2021-09-13 14:09:30|86238|86213|86239.2|86214.2|86239.5|86214.5|86235|86210|51
1631542180000|2021-09-13 14:09:40|86239.3|86214.3|86236.5|86211.5|86240.7|86215.7|86236.2|86211.2|37
1631542190000|2021-09-13 14:09:50|86235.9|86210.9|86237.2|86212.2|86237.2|86212.2|86231.1|86206.1|61
1631542200000|2021-09-13 14:10:00|86237.3|86212.3|86237.2|86212.2|86238.7|86213.7|86235.2|86210.2|56
1631542210000|2021-09-13 14:10:10|86237|86212|86232.3|86207.3|86237|86212|86230.4|86205.4|49
1631542220000|2021-09-13 14:10:20|86232.2|86207.2|86231.3|86206.3|86235.4|86210.4|86226|86201|64
1631542230000|2021-09-13 14:10:30|86232.4|86207.4|86224.1|86199.1|86232.4|86207.4|86219.7|86194.7|57
1631542240000|2021-09-13 14:10:40|86224.2|86199.2|86232.5|86207.5|86235.5|86210.5|86223.6|86198.6|60
1631542250000|2021-09-13 14:10:50|86232.8|86207.8|86237.9|86212.9|86238.7|86213.7|86231.5|86206.5|50
1631542260000|2021-09-13 14:11:00|86237.6|86212.6|86229.2|86204.2|86238.5|86213.5|86227.2|86202.2|61
1631542270000|2021-09-13 14:11:10|86229.3|86204.3|86225.2|86200.2|86229.7|86204.7|86220.9|86195.9|52
1631542280000|2021-09-13 14:11:20|86225.6|86200.6|86232.6|86207.6|86234.1|86209.1|86222.8|86197.8|58
1631542290000|2021-09-13 14:11:30|86232.5|86207.5|86233.7|86208.7|86234.2|86209.2|86231.1|86206.1|53
1631542300000|2021-09-13 14:11:40|86234.7|86209.7|86228.2|86203.2|86234.7|86209.7|86225.7|86200.7|62
1631542310000|2021-09-13 14:11:50|86228.6|86203.6|86226.6|86201.6|86229.3|86204.3|86222.9|86197.9|47
1631542320000|2021-09-13 14:12:00|86226.3|86201.3|86229|86204|86229.7|86204.7|86224.5|86199.5|64
1631542330000|2021-09-13 14:12:10|86229.1|86204.1|86236.1|86211.1|86237.5|86212.5|86228.4|86203.4|51
1631542340000|2021-09-13 14:12:20|86236.7|86211.7|86231.7|86206.7|86237.6|86212.6|86231.7|86206.7|52
1631542350000|2021-09-13 14:12:30|86231.8|86206.8|86235.3|86210.3|86235.8|86210.8|86229.8|86204.8|46
1631542360000|2021-09-13 14:12:40|86237|86212|86226.7|86201.7|86237|86212|86224.9|86199.9|55
1631542370000|2021-09-13 14:12:50|86226.5|86201.5|86230.8|86205.8|86232.5|86207.5|86224.2|86199.2|59
1631542380000|2021-09-13 14:13:00|86231.1|86206.1|86227.4|86202.4|86232.6|86207.6|86225.4|86200.4|62
1631542390000|2021-09-13 14:13:10|86226.6|86201.6|86220.7|86195.7|86227.9|86202.9|86219.8|86194.8|53
1631542400000|2021-09-13 14:13:20|86220.2|86195.2|86220.5|86195.5|86221.1|86196.1|86216.8|86191.8|67
1631542410000|2021-09-13 14:13:30|86221|86196|86217.1|86192.1|86221.4|86196.4|86215.8|86190.8|63
1631542420000|2021-09-13 14:13:40|86217.9|86192.9|86223.5|86198.5|86225.5|86200.5|86215.5|86190.5|54
1631542430000|2021-09-13 14:13:50|86222.8|86197.8|86221.5|86196.5|86223.8|86198.8|86216|86191|62
1631542440000|2021-09-13 14:14:00|86221.9|86196.9|86216.4|86191.4|86223.6|86198.6|86215.8|86190.8|68
1631542450000|2021-09-13 14:14:10|86216.3|86191.3|86211.3|86186.3|86216.4|86191.4|86210.2|86185.2|55
1631542460000|2021-09-13 14:14:20|86211.5|86186.5|86211.6|86186.6|86213.9|86188.9|86210.5|86185.5|44
1631542470000|2021-09-13 14:14:30|86211.3|86186.3|86222.5|86197.5|86223.9|86198.9|86211.3|86186.3|57
1631542480000|2021-09-13 14:14:40|86223.2|86198.2|86221.5|86196.5|86224.6|86199.6|86220|86195|49
1631542490000|2021-09-13 14:14:50|86221.9|86196.9|86223.9|86198.9|86224.4|86199.4|86221.1|86196.1|48
1631542500000|2021-09-13 14:15:00|86223.7|86198.7|86224.8|86199.8|86227.8|86202.8|86222.7|86197.7|51
1631542510000|2021-09-13 14:15:10|86225.3|86200.3|86220.1|86195.1|86225.8|86200.8|86218.5|86193.5|44
1631542520000|2021-09-13 14:15:20|86220.2|86195.2|86215.8|86190.8|86220.6|86195.6|86215.8|86190.8|41
1631542530000|2021-09-13 14:15:30|86216.4|86191.4|86216.6|86191.6|86218.3|86193.3|86215.6|86190.6|47
1631542540000|2021-09-13 14:15:40|86216.7|86191.7|86215.3|86190.3|86219.1|86194.1|86214.2|86189.2|51
1631542550000|2021-09-13 14:15:50|86215|86190|86217.6|86192.6|86217.6|86192.6|86213.4|86188.4|42
1631542560000|2021-09-13 14:16:00|86217.3|86192.3|86214.3|86189.3|86219.3|86194.3|86213.8|86188.8|50
1631542570000|2021-09-13 14:16:10|86215|86190|86211|86186|86215.1|86190.1|86208.1|86183.1|49
1631542580000|2021-09-13 14:16:20|86211.1|86186.1|86209.5|86184.5|86215.8|86190.8|86208.7|86183.7|62
1631542590000|2021-09-13 14:16:30|86208.5|86183.5|86208.9|86183.9|86209.7|86184.7|86207|86182|54
1631542600000|2021-09-13 14:16:40|86209.2|86184.2|86210|86185|86212.4|86187.4|86209.2|86184.2|53
1631542610000|2021-09-13 14:16:50|86210.5|86185.5|86204|86179|86210.5|86185.5|86200.8|86175.8|50
1631542620000|2021-09-13 14:17:00|86204.3|86179.3|86199.8|86174.8|86204.7|86179.7|86199.7|86174.7|51
1631542630000|2021-09-13 14:17:10|86198.9|86173.9|86201.5|86176.5|86203.1|86178.1|86198.9|86173.9|54
1631542640000|2021-09-13 14:17:20|86201|86176|86206.2|86181.2|86206.7|86181.7|86200.9|86175.9|47
1631542650000|2021-09-13 14:17:30|86206.1|86181.1|86205.9|86180.9|86206.6|86181.6|86204.5|86179.5|36
1631542660000|2021-09-13 14:17:40|86205.8|86180.8|86201|86176|86206.5|86181.5|86200.4|86175.4|48
1631542670000|2021-09-13 14:17:50|86202.1|86177.1|86199.5|86174.5|86202.1|86177.1|86199.1|86174.1|50
1631542680000|2021-09-13 14:18:00|86199.7|86174.7|86196.9|86171.9|86200.5|86175.5|86194.3|86169.3|43
1631542690000|2021-09-13 14:18:10|86196.8|86171.8|86179.7|86154.7|86197|86172|86178.9|86153.9|54
1631542700000|2021-09-13 14:18:20|86182.1|86157.1|86183.5|86158.5|86186.7|86161.7|86182.1|86157.1|54
1631542710000|2021-09-13 14:18:30|86183.4|86158.4|86188.1|86163.1|86188.8|86163.8|86182.5|86157.5|53
1631542720000|2021-09-13 14:18:40|86187.6|86162.6|86190.5|86165.5|86192.3|86167.3|86187.5|86162.5|44
1631542730000|2021-09-13 14:18:50|86190.3|86165.3|86189.5|86164.5|86190.9|86165.9|86187.3|86162.3|38
1631542740000|2021-09-13 14:19:00|86189.9|86164.9|86186.3|86161.3|86190.1|86165.1|86182.4|86157.4|53
1631542750000|2021-09-13 14:19:10|86185.9|86160.9|86180|86155|86187.7|86162.7|86179.7|86154.7|58
1631542760000|2021-09-13 14:19:20|86179.6|86154.6|86175.8|86150.8|86180.9|86155.9|86174.5|86149.5|48
1631542770000|2021-09-13 14:19:30|86175.3|86150.3|86179|86154|86181.6|86156.6|86174.6|86149.6|60
1631542780000|2021-09-13 14:19:40|86179.3|86154.3|86182.5|86157.5|86184.5|86159.5|86177.8|86152.8|59
1631542790000|2021-09-13 14:19:50|86182|86157|86180.3|86155.3|86185.2|86160.2|86175.6|86150.6|54
1631542800000|2021-09-13 14:20:00|86180.2|86155.2|86187.1|86162.1|86187.1|86162.1|86177.6|86152.6|49
1631542810000|2021-09-13 14:20:10|86186.8|86161.8|86187.6|86162.6|86187.7|86162.7|86180.6|86155.6|64
1631542820000|2021-09-13 14:20:20|86186.8|86161.8|86192.4|86167.4|86193.9|86168.9|86186.8|86161.8|59
1631542830000|2021-09-13 14:20:30|86191.9|86166.9|86193.1|86168.1|86194.3|86169.3|86189.7|86164.7|49
1631542840000|2021-09-13 14:20:40|86193.2|86168.2|86182.1|86157.1|86193.2|86168.2|86182.1|86157.1|62
1631542850000|2021-09-13 14:20:50|86182.7|86157.7|86182.7|86157.7|86184.3|86159.3|86179.7|86154.7|54
1631542860000|2021-09-13 14:21:00|86182.6|86157.6|86182.3|86157.3|86183.2|86158.2|86178.1|86153.1|54
1631542870000|2021-09-13 14:21:10|86182.9|86157.9|86191.3|86166.3|86194.4|86169.4|86182.3|86157.3|60
1631542880000|2021-09-13 14:21:20|86192.2|86167.2|86187.8|86162.8|86192.7|86167.7|86185|86160|57
1631542890000|2021-09-13 14:21:30|86188|86163|86187.9|86162.9|86188.8|86163.8|86185.7|86160.7|44
1631542900000|2021-09-13 14:21:40|86187.8|86162.8|86188.6|86163.6|86192.5|86167.5|86187.8|86162.8|55
1631542910000|2021-09-13 14:21:50|86188.3|86163.3|86189.7|86164.7|86191.4|86166.4|86186.5|86161.5|45
1631542920000|2021-09-13 14:22:00|86189.2|86164.2|86195.4|86170.4|86197.2|86172.2|86189.2|86164.2|52
1631542930000|2021-09-13 14:22:10|86195.3|86170.3|86201.8|86176.8|86201.9|86176.9|86195.1|86170.1|53
1631542940000|2021-09-13 14:22:20|86204.1|86179.1|86195.5|86170.5|86204.1|86179.1|86194|86169|56
1631542950000|2021-09-13 14:22:30|86196.2|86171.2|86194.5|86169.5|86196.4|86171.4|86191.8|86166.8|50
1631542960000|2021-09-13 14:22:40|86194.8|86169.8|86196.1|86171.1|86196.9|86171.9|86192.3|86167.3|53
1631542970000|2021-09-13 14:22:50|86195.7|86170.7|86191.1|86166.1|86197|86172|86188.8|86163.8|55
1631542980000|2021-09-13 14:23:00|86190.1|86165.1|86186.1|86161.1|86190.3|86165.3|86185.6|86160.6|57
1631542990000|2021-09-13 14:23:10|86185.8|86160.8|86185.2|86160.2|86187.3|86162.3|86180.9|86155.9|54
1631543000000|2021-09-13 14:23:20|86184.8|86159.8|86184.2|86159.2|86185.2|86160.2|86182.1|86157.1|40
1631543010000|2021-09-13 14:23:30|86184.6|86159.6|86181.9|86156.9|86184.8|86159.8|86178.9|86153.9|51
1631543020000|2021-09-13 14:23:40|86182.3|86157.3|86187.3|86162.3|86187.4|86162.4|86178.7|86153.7|54
1631543030000|2021-09-13 14:23:50|86187.8|86162.8|86174.7|86149.7|86187.8|86162.8|86172.1|86147.1|46
1631543040000|2021-09-13 14:24:00|86174.8|86149.8|86170.2|86145.2|86177|86152|86169.8|86144.8|69
1631543050000|2021-09-13 14:24:10|86170.3|86145.3|86159.9|86134.9|86170.3|86145.3|86158.2|86133.2|53
1631543060000|2021-09-13 14:24:20|86160.1|86135.1|86174.9|86149.9|86176.3|86151.3|86160.1|86135.1|68
1631543070000|2021-09-13 14:24:30|86176.8|86151.8|86183.7|86158.7|86183.9|86158.9|86173.3|86148.3|63
1631543080000|2021-09-13 14:24:40|86184.3|86159.3|86184.9|86159.9|86184.9|86159.9|86182.4|86157.4|44
1631543090000|2021-09-13 14:24:50|86184.5|86159.5|86178.4|86153.4|86185.4|86160.4|86178.4|86153.4|51
1631543100000|2021-09-13 14:25:00|86178.3|86153.3|86180.3|86155.3|86181.3|86156.3|86177.2|86152.2|50
1631543110000|2021-09-13 14:25:10|86179.9|86154.9|86173.6|86148.6|86181.6|86156.6|86170.8|86145.8|49
1631543120000|2021-09-13 14:25:20|86173.8|86148.8|86179.1|86154.1|86180|86155|86173.8|86148.8|56
1631543130000|2021-09-13 14:25:30|86179.2|86154.2|86180.9|86155.9|86183.2|86158.2|86177.8|86152.8|53
1631543140000|2021-09-13 14:25:40|86180.6|86155.6|86185.3|86160.3|86186.5|86161.5|86180.3|86155.3|48
1631543150000|2021-09-13 14:25:50|86185.5|86160.5|86176.9|86151.9|86185.5|86160.5|86175.7|86150.7|56
1631543160000|2021-09-13 14:26:00|86176.8|86151.8|86186.8|86161.8|86189.8|86164.8|86176.8|86151.8|71
1631543170000|2021-09-13 14:26:10|86186.6|86161.6|86180.8|86155.8|86186.9|86161.9|86177.3|86152.3|55
1631543180000|2021-09-13 14:26:20|86180.7|86155.7|86180.3|86155.3|86180.8|86155.8|86176.7|86151.7|51
1631543190000|2021-09-13 14:26:30|86180.5|86155.5|86171.5|86146.5|86181.5|86156.5|86171.1|86146.1|55
1631543200000|2021-09-13 14:26:40|86171.9|86146.9|86172|86147|86173.6|86148.6|86171.4|86146.4|40
1631543210000|2021-09-13 14:26:50|86171.9|86146.9|86182|86157|86182.6|86157.6|86171.9|86146.9|49
1631543220000|2021-09-13 14:27:00|86182.3|86157.3|86197.5|86172.5|86199.4|86174.4|86182.3|86157.3|65
1631543230000|2021-09-13 14:27:10|86197.6|86172.6|86193.3|86168.3|86199.3|86174.3|86193.1|86168.1|49
1631543240000|2021-09-13 14:27:20|86193.2|86168.2|86195.3|86170.3|86198.3|86173.3|86193.2|86168.2|51
1631543250000|2021-09-13 14:27:30|86194.9|86169.9|86189.5|86164.5|86195.1|86170.1|86188.9|86163.9|57
1631543260000|2021-09-13 14:27:40|86189.3|86164.3|86195.4|86170.4|86195.4|86170.4|86188.6|86163.6|47
1631543270000|2021-09-13 14:27:50|86194.7|86169.7|86203.9|86178.9|86204.3|86179.3|86193.7|86168.7|56
1631543280000|2021-09-13 14:28:00|86204.1|86179.1|86195|86170|86204.5|86179.5|86193.5|86168.5|65
1631543290000|2021-09-13 14:28:10|86195.3|86170.3|86206.3|86181.3|86206.3|86181.3|86193.6|86168.6|64
1631543300000|2021-09-13 14:28:20|86206.6|86181.6|86206.9|86181.9|86208.4|86183.4|86204.8|86179.8|42
1631543310000|2021-09-13 14:28:30|86207.1|86182.1|86208.2|86183.2|86208.8|86183.8|86205.8|86180.8|55
1631543320000|2021-09-13 14:28:40|86207.7|86182.7|86224.2|86199.2|86224.2|86199.2|86206.5|86181.5|54
1631543330000|2021-09-13 14:28:50|86225.2|86200.2|86234|86209|86234|86209|86224.3|86199.3|56
1631543340000|2021-09-13 14:29:00|86233.5|86208.5|86215.5|86190.5|86233.5|86208.5|86214.4|86189.4|62
1631543350000|2021-09-13 14:29:10|86215.6|86190.6|86214|86189|86216.9|86191.9|86214|86189|46
1631543360000|2021-09-13 14:29:20|86214.5|86189.5|86213.5|86188.5|86215|86190|86208.2|86183.2|59
1631543370000|2021-09-13 14:29:30|86214.8|86189.8|86213.6|86188.6|86215.5|86190.5|86212.5|86187.5|51
1631543380000|2021-09-13 14:29:40|86213.2|86188.2|86212.7|86187.7|86214.2|86189.2|86211.7|86186.7|56
1631543390000|2021-09-13 14:29:50|86212.5|86187.5|86213.9|86188.9|86213.9|86188.9|86211.5|86186.5|38
1631543400000|2021-09-13 14:30:00|86213.4|86188.4|86206.7|86181.7|86213.4|86188.4|86206.2|86181.2|64
1631543410000|2021-09-13 14:30:10|86206.8|86181.8|86203.5|86178.5|86207.2|86182.2|86202.1|86177.1|59
1631543420000|2021-09-13 14:30:20|86203.6|86178.6|86214.1|86189.1|86215.4|86190.4|86203.6|86178.6|57
1631543430000|2021-09-13 14:30:30|86214.2|86189.2|86215|86190|86216.3|86191.3|86214.2|86189.2|48
1631543440000|2021-09-13 14:30:40|86215.1|86190.1|86218.1|86193.1|86218.2|86193.2|86213.9|86188.9|57
1631543450000|2021-09-13 14:30:50|86218.3|86193.3|86219.5|86194.5|86221.4|86196.4|86214.8|86189.8|56
1631543460000|2021-09-13 14:31:00|86219.6|86194.6|86222.3|86197.3|86223.7|86198.7|86216.1|86191.1|58
1631543470000|2021-09-13 14:31:10|86221.7|86196.7|86224.2|86199.2|86224.7|86199.7|86221.3|86196.3|48
1631543480000|2021-09-13 14:31:20|86223.6|86198.6|86225.6|86200.6|86227.8|86202.8|86222.7|86197.7|48
1631543490000|2021-09-13 14:31:30|86224.5|86199.5|86225.4|86200.4|86226.6|86201.6|86220.8|86195.8|55
1631543500000|2021-09-13 14:31:40|86226|86201|86228.6|86203.6|86228.6|86203.6|86223|86198|56
1631543510000|2021-09-13 14:31:50|86228.3|86203.3|86245.7|86220.7|86246.6|86221.6|86228.3|86203.3|65
1631543520000|2021-09-13 14:32:00|86245.1|86220.1|86236.4|86211.4|86255.2|86221.7|86236.3|86204.2|68
1631543530000|2021-09-13 14:32:10|86236.8|86211.8|86235.8|86210.8|86237.5|86212.5|86231.7|86206.7|63
1631543540000|2021-09-13 14:32:20|86235.5|86210.5|86242.1|86217.1|86245.5|86220.5|86235.4|86210.4|51
1631543550000|2021-09-13 14:32:30|86241.4|86216.4|86245.4|86220.4|86251|86226|86241.1|86216.1|63
1631543560000|2021-09-13 14:32:40|86245|86220|86242.3|86217.3|86245|86220|86241.2|86216.2|49
1631543570000|2021-09-13 14:32:50|86242.5|86217.5|86245|86220|86245.3|86220.3|86242.2|86217.2|51
1631543580000|2021-09-13 14:33:00|86245.3|86220.3|86242.9|86217.9|86246.5|86221.5|86242.8|86217.8|59
1631543590000|2021-09-13 14:33:10|86243.4|86218.4|86249.2|86224.2|86250.7|86225.7|86243.4|86218.4|54
1631543600000|2021-09-13 14:33:20|86248.9|86223.9|86251.9|86226.9|86257.8|86232.8|86248.6|86223.6|53
1631543610000|2021-09-13 14:33:30|86251.5|86226.5|86252.9|86227.9|86255.9|86230.9|86249.2|86224.2|58
1631543620000|2021-09-13 14:33:40|86252.8|86227.8|86250.4|86225.4|86253.3|86228.3|86250.4|86225.4|42
1631543630000|2021-09-13 14:33:50|86250.6|86225.6|86256.1|86231.1|86258.8|86233.8|86250.6|86225.6|58
1631543640000|2021-09-13 14:34:00|86255.9|86230.9|86233.5|86208.5|86255.9|86230.9|86231.9|86206.9|62
1631543650000|2021-09-13 14:34:10|86233.4|86208.4|86236.7|86211.7|86237.4|86212.4|86233.2|86208.2|59
1631543660000|2021-09-13 14:34:20|86236.8|86211.8|86237.2|86212.2|86238.5|86213.5|86236.5|86211.5|44
1631543670000|2021-09-13 14:34:30|86237.6|86212.6|86239.6|86214.6|86240.3|86215.3|86237.5|86212.5|38
1631543680000|2021-09-13 14:34:40|86239.8|86214.8|86248.1|86223.1|86248.8|86223.8|86239.3|86214.3|61
1631543690000|2021-09-13 14:34:50|86247.8|86222.8|86248.9|86223.9|86251.3|86226.3|86247.7|86222.7|60
1631543700000|2021-09-13 14:35:00|86248.5|86223.5|86240.8|86215.8|86248.9|86223.9|86240|86215|62
1631543710000|2021-09-13 14:35:10|86240|86215|86233.9|86208.9|86240.3|86215.3|86228.9|86203.9|66
1631543720000|2021-09-13 14:35:20|86233.8|86208.8|86231.9|86206.9|86236.6|86211.6|86231.8|86206.8|57
1631543730000|2021-09-13 14:35:30|86231.3|86206.3|86220.4|86195.4|86233.1|86208.1|86220.3|86195.3|66
1631543740000|2021-09-13 14:35:40|86217.8|86192.8|86220.3|86195.3|86221.1|86196.1|86208.7|86183.7|65
1631543750000|2021-09-13 14:35:50|86219.6|86194.6|86211.4|86186.4|86228.2|86194.6|86208.8|86177|59
1631543760000|2021-09-13 14:36:00|86209.8|86184.8|86215.1|86190.1|86215.4|86190.4|86204.9|86179.9|56
1631543770000|2021-09-13 14:36:10|86216.1|86191.1|86218|86193|86221|86196|86216|86191|66
1631543780000|2021-09-13 14:36:20|86217.9|86192.9|86220.2|86195.2|86221.5|86196.5|86216.3|86191.3|57
1631543790000|2021-09-13 14:36:30|86220.4|86195.4|86214.2|86189.2|86224.1|86199.1|86214.2|86189.2|65
1631543800000|2021-09-13 14:36:40|86213.9|86188.9|86211.5|86186.5|86213.9|86188.9|86207.4|86182.4|55
1631543810000|2021-09-13 14:36:50|86211.6|86186.6|86215.7|86190.7|86218.3|86193.3|86211.4|86186.4|64
1631543820000|2021-09-13 14:37:00|86215.9|86190.9|86208.6|86183.6|86215.9|86190.9|86207.3|86182.3|60
1631543830000|2021-09-13 14:37:10|86208.8|86183.8|86205.5|86180.5|86208.8|86183.8|86205.2|86180.2|49
1631543840000|2021-09-13 14:37:20|86205.7|86180.7|86199.3|86174.3|86205.7|86180.7|86197.7|86172.7|53
1631543850000|2021-09-13 14:37:30|86198.8|86173.8|86188.9|86163.9|86199.6|86174.6|86188.7|86163.7|62
1631543860000|2021-09-13 14:37:40|86188.5|86163.5|86188.5|86163.5|86189.8|86164.8|86187.6|86162.6|47
1631543870000|2021-09-13 14:37:50|86188.4|86163.4|86187.8|86162.8|86189.4|86164.4|86187.1|86162.1|45
1631543880000|2021-09-13 14:38:00|86188.3|86163.3|86197.2|86172.2|86202.2|86177.2|86188.3|86163.3|61
1631543890000|2021-09-13 14:38:10|86197.1|86172.1|86190.3|86165.3|86198.4|86173.4|86190.3|86165.3|47
1631543900000|2021-09-13 14:38:20|86188.3|86163.3|86177.3|86152.3|86188.3|86163.3|86177.3|86152.3|56
1631543910000|2021-09-13 14:38:30|86176.3|86151.3|86157.4|86132.4|86178.5|86153.5|86157.4|86132.4|58
1631543920000|2021-09-13 14:38:40|86169.2|86119.2|86163.2|86138.2|86173.9|86143.6|86157.6|86119.2|61
1631543930000|2021-09-13 14:38:50|86163.4|86138.4|86172.4|86147.4|86181.8|86156.8|86163.4|86138.4|69
1631543940000|2021-09-13 14:39:00|86172.1|86147.1|86168.9|86143.9|86174.1|86149.1|86166.7|86141.7|54
1631543950000|2021-09-13 14:39:10|86167.7|86142.7|86172.3|86147.3|86173.9|86148.9|86167|86142|58
1631543960000|2021-09-13 14:39:20|86170.8|86145.8|86166.4|86141.4|86172|86147|86160.8|86135.8|59
1631543970000|2021-09-13 14:39:30|86165.6|86140.6|86163|86138|86175.2|86141.8|86161.3|86125.1|50
1631543980000|2021-09-13 14:39:40|86162.9|86137.9|86162.3|86137.3|86163.5|86138.5|86160.6|86135.6|41
1631543990000|2021-09-13 14:39:50|86162.4|86137.4|86168.7|86143.7|86168.7|86143.7|86159.2|86134.2|66
1631544000000|2021-09-13 14:40:00|86169.5|86144.5|86171.4|86146.4|86172.6|86147.6|86164.4|86139.4|52
1631544010000|2021-09-13 14:40:10|86171.2|86146.2|86172.3|86147.3|86175|86150|86171.1|86146.1|58
1631544020000|2021-09-13 14:40:20|86172.6|86147.6|86167.5|86142.5|86172.6|86147.6|86166.5|86141.5|54
1631544030000|2021-09-13 14:40:30|86169|86144|86171.4|86146.4|86171.6|86146.6|86166.4|86141.4|43
1631544040000|2021-09-13 14:40:40|86171.8|86146.8|86168.7|86143.7|86171.8|86146.8|86168|86143|52
1631544050000|2021-09-13 14:40:50|86168.8|86143.8|86170.4|86145.4|86173|86148|86168.4|86143.4|35
1631544060000|2021-09-13 14:41:00|86170.2|86145.2|86172|86147|86174.8|86149.8|86168.6|86143.6|37
1631544070000|2021-09-13 14:41:10|86173.9|86148.9|86171.9|86146.9|86174.3|86149.3|86168.7|86143.7|53
1631544080000|2021-09-13 14:41:20|86171.7|86146.7|86174|86149|86174.1|86149.1|86167|86142|46
1631544090000|2021-09-13 14:41:30|86174.9|86149.9|86179.2|86154.2|86180.1|86155.1|86172.8|86147.8|41
1631544100000|2021-09-13 14:41:40|86177.6|86152.6|86188.7|86163.7|86189.2|86164.2|86174.1|86149.1|47
1631544110000|2021-09-13 14:41:50|86186.8|86161.8|86191.3|86166.3|86191.3|86166.3|86183.7|86158.7|44
1631544120000|2021-09-13 14:42:00|86190.4|86165.4|86187.2|86162.2|86191.5|86166.5|86185.3|86160.3|49
1631544130000|2021-09-13 14:42:10|86186.1|86161.1|86180.3|86155.3|86186.2|86161.2|86178.6|86153.6|49
1631544140000|2021-09-13 14:42:20|86180.7|86155.7|86180.4|86155.4|86181.1|86156.1|86179.4|86154.4|40
1631544150000|2021-09-13 14:42:30|86180.1|86155.1|86181.8|86156.8|86186.4|86161.4|86179.4|86154.4|52
1631544160000|2021-09-13 14:42:40|86182.1|86157.1|86186.6|86161.6|86187.8|86162.8|86180.9|86155.9|45
1631544170000|2021-09-13 14:42:50|86186.5|86161.5|86175|86150|86187.5|86162.5|86174|86149|46
1631544180000|2021-09-13 14:43:00|86174.5|86149.5|86181.2|86156.2|86181.7|86156.7|86169.9|86144.9|54
1631544190000|2021-09-13 14:43:10|86179.5|86154.5|86182.2|86157.2|86183.8|86158.8|86178.7|86153.7|43
1631544200000|2021-09-13 14:43:20|86182.3|86157.3|86179.2|86154.2|86182.6|86157.6|86179.2|86154.2|39
1631544210000|2021-09-13 14:43:30|86179.1|86154.1|86182.7|86157.7|86182.8|86157.8|86178.5|86153.5|42
1631544220000|2021-09-13 14:43:40|86182.4|86157.4|86180.1|86155.1|86183.3|86158.3|86180.1|86155.1|47
1631544230000|2021-09-13 14:43:50|86180.4|86155.4|86181|86156|86181.9|86156.9|86176.2|86151.2|62
1631544240000|2021-09-13 14:44:00|86181.8|86156.8|86178.1|86153.1|86181.8|86156.8|86175.4|86150.4|45
1631544250000|2021-09-13 14:44:10|86178.2|86153.2|86178.1|86153.1|86178.6|86153.6|86177.5|86152.5|29
1631544260000|2021-09-13 14:44:20|86178.3|86153.3|86180.3|86155.3|86182.6|86157.6|86177.6|86152.6|44
1631544270000|2021-09-13 14:44:30|86180|86155|86178.9|86153.9|86181.8|86156.8|86178.5|86153.5|52
1631544280000|2021-09-13 14:44:40|86179.4|86154.4|86178.1|86153.1|86179.4|86154.4|86177|86152|34
1631544290000|2021-09-13 14:44:50|86178|86153|86177.9|86152.9|86180.6|86155.6|86175.7|86150.7|45
1631544300000|2021-09-13 14:45:00|86177.4|86152.4|86178.9|86153.9|86180.1|86155.1|86174.6|86149.6|54
1631544310000|2021-09-13 14:45:10|86179.1|86154.1|86173|86148|86179.6|86154.6|86173|86148|50
1631544320000|2021-09-13 14:45:20|86170.9|86145.9|86154|86129|86170.9|86145.9|86148.1|86110.1|71
1631544330000|2021-09-13 14:45:30|86153.5|86128.5|86146.2|86121.2|86156.6|86131.6|86146.2|86121.2|62
1631544340000|2021-09-13 14:45:40|86145.9|86120.9|86143.7|86118.7|86148.2|86123.2|86141.9|86116.9|64
1631544350000|2021-09-13 14:45:50|86144.2|86119.2|86140.8|86115.8|86144.6|86119.6|86139.5|86114.5|50
1631544360000|2021-09-13 14:46:00|86141|86116|86139.8|86114.8|86143.1|86118.1|86133.2|86108.2|59
1631544370000|2021-09-13 14:46:10|86139.7|86114.7|86129|86104|86140.7|86115.7|86126.5|86101.5|68
1631544380000|2021-09-13 14:46:20|86128.9|86103.9|86128.8|86103.8|86133.2|86108.2|86127.3|86102.3|60
1631544390000|2021-09-13 14:46:30|86129.4|86104.4|86129.6|86104.6|86133.9|86108.9|86128.5|86103.5|64
1631544400000|2021-09-13 14:46:40|86128.4|86103.4|86122.3|86097.3|86128.8|86103.8|86122|86097|58
1631544410000|2021-09-13 14:46:50|86122.5|86097.5|86120.9|86095.9|86124.4|86099.4|86120.5|86095.5|48
1631544420000|2021-09-13 14:47:00|86119.5|86094.5|86114.6|86089.6|86122.6|86097.6|86112.8|86087.8|60
1631544430000|2021-09-13 14:47:10|86114.4|86089.4|86108.7|86083.7|86116|86091|86107.4|86082.4|58
1631544440000|2021-09-13 14:47:20|86109|86084|86112.2|86087.2|86112.4|86087.4|86107.9|86082.9|59
1631544450000|2021-09-13 14:47:30|86112.7|86087.7|86116.2|86091.2|86117.2|86092.2|86112.7|86087.7|57
1631544460000|2021-09-13 14:47:40|86116|86091|86117.4|86092.4|86117.4|86092.4|86115|86090|44
1631544470000|2021-09-13 14:47:50|86116.9|86091.9|86118|86093|86118.6|86093.6|86116.4|86091.4|36
1631544480000|2021-09-13 14:48:00|86118.1|86093.1|86110.5|86085.5|86119.9|86094.9|86110.2|86085.2|52
1631544490000|2021-09-13 14:48:10|86111.4|86086.4|86113.6|86088.6|86115.3|86090.3|86107.9|86082.9|59
1631544500000|2021-09-13 14:48:20|86113.5|86088.5|86114.6|86089.6|86115.1|86090.1|86112.8|86087.8|47
1631544510000|2021-09-13 14:48:30|86114.4|86089.4|86117.8|86092.8|86118.4|86093.4|86114.2|86089.2|46
1631544520000|2021-09-13 14:48:40|86117.9|86092.9|86125|86100|86126.6|86101.6|86117.6|86092.6|50
1631544530000|2021-09-13 14:48:50|86124.9|86099.9|86116|86091|86127.8|86099.9|86114|86077.8|50
1631544540000|2021-09-13 14:49:00|86115.9|86090.9|86116.9|86091.9|86118.6|86093.6|86114.2|86089.2|57
1631544550000|2021-09-13 14:49:10|86117.1|86092.1|86125.4|86100.4|86125.4|86100.4|86115.9|86090.9|57
1631544560000|2021-09-13 14:49:20|86125.9|86100.9|86129.3|86104.3|86129.3|86104.3|86125.7|86100.7|52
1631544570000|2021-09-13 14:49:30|86129.4|86104.4|86129|86104|86130.9|86105.9|86127.4|86102.4|50
1631544580000|2021-09-13 14:49:40|86129.1|86104.1|86137.5|86112.5|86137.8|86112.8|86129.1|86104.1|56
1631544590000|2021-09-13 14:49:50|86136.8|86111.8|86135.4|86110.4|86137.6|86112.6|86135|86110|46
1631544600000|2021-09-13 14:50:00|86135.3|86110.3|86127.2|86102.2|86137.1|86112.1|86126|86101|58
1631544610000|2021-09-13 14:50:10|86127.4|86102.4|86126.5|86101.5|86131|86106|86124.1|86099.1|59
1631544620000|2021-09-13 14:50:20|86126.9|86101.9|86119.8|86094.8|86127.9|86102.9|86117.5|86092.5|52
1631544630000|2021-09-13 14:50:30|86120.8|86095.8|86115.7|86090.7|86120.9|86095.9|86115.3|86090.3|47
1631544640000|2021-09-13 14:50:40|86116.7|86091.7|86116|86091|86116.9|86091.9|86111.4|86086.4|54
1631544650000|2021-09-13 14:50:50|86115.9|86090.9|86116.3|86091.3|86119.5|86094.5|86115.7|86090.7|46
1631544660000|2021-09-13 14:51:00|86116.4|86091.4|86128.7|86103.7|86129|86104|86116.2|86091.2|67
1631544670000|2021-09-13 14:51:10|86128.4|86103.4|86131.6|86106.6|86134.8|86109.8|86128.3|86103.3|43
1631544680000|2021-09-13 14:51:20|86131.5|86106.5|86131|86106|86136|86111|86130.8|86105.8|51
1631544690000|2021-09-13 14:51:30|86130.8|86105.8|86128.6|86103.6|86132|86107|86128.2|86103.2|36
1631544700000|2021-09-13 14:51:40|86128.8|86103.8|86117.4|86092.4|86128.9|86103.9|86116.9|86091.9|57
1631544710000|2021-09-13 14:51:50|86117.6|86092.6|86116.4|86091.4|86118|86093|86116.4|86091.4|37
1631544720000|2021-09-13 14:52:00|86116.2|86091.2|86115.5|86090.5|86117.4|86092.4|86114.9|86089.9|39
1631544730000|2021-09-13 14:52:10|86114.5|86089.5|86100.4|86075.4|86114.5|86089.5|86100.4|86075.4|44
1631544740000|2021-09-13 14:52:20|86100.3|86075.3|86105.4|86080.4|86105.4|86080.4|86096.1|86071.1|67
1631544750000|2021-09-13 14:52:30|86105.3|86080.3|86096.5|86071.5|86107.4|86082.4|86094.7|86069.7|58
1631544760000|2021-09-13 14:52:40|86096.7|86071.7|86097.7|86072.7|86099|86074|86096.2|86071.2|59
1631544770000|2021-09-13 14:52:50|86097|86072|86099.5|86074.5|86100.9|86075.9|86095.7|86070.7|51
1631544780000|2021-09-13 14:53:00|86099.6|86074.6|86115|86090|86121.2|86096.2|86098.6|86073.6|59
1631544790000|2021-09-13 14:53:10|86116.1|86091.1|86118.1|86093.1|86120.2|86095.2|86114.2|86089.2|45
1631544800000|2021-09-13 14:53:20|86118.9|86093.9|86114.6|86089.6|86121.2|86096.2|86114.6|86089.6|62
1631544810000|2021-09-13 14:53:30|86112.6|86087.6|86106.9|86081.9|86113.6|86088.6|86104.4|86079.4|63
1631544820000|2021-09-13 14:53:40|86106.4|86081.4|86111|86086|86112.9|86087.9|86105.8|86080.8|56
1631544830000|2021-09-13 14:53:50|86110.8|86085.8|86099.1|86074.1|86110.9|86085.9|86096.1|86071.1|54
1631544840000|2021-09-13 14:54:00|86099|86074|86106.3|86081.3|86109.5|86084.5|86097.3|86072.3|49
1631544850000|2021-09-13 14:54:10|86106.1|86081.1|86113.8|86088.8|86114.4|86089.4|86105.6|86080.6|56
1631544860000|2021-09-13 14:54:20|86113.4|86088.4|86110.1|86085.1|86113.5|86088.5|86108.4|86083.4|45
1631544870000|2021-09-13 14:54:30|86110.9|86085.9|86107.4|86082.4|86123.9|86087.7|86107.4|86073.9|50
1631544880000|2021-09-13 14:54:40|86108.4|86083.4|86111.4|86086.4|86111.5|86086.5|86107.9|86082.9|43
1631544890000|2021-09-13 14:54:50|86111.5|86086.5|86109.8|86084.8|86111.6|86086.6|86109.8|86084.8|39
1631544900000|2021-09-13 14:55:00|86109.9|86084.9|86115.3|86090.3|86119.1|86094.1|86106.8|86081.8|52
1631544910000|2021-09-13 14:55:10|86116.1|86091.1|86116.8|86091.8|86118.4|86093.4|86116.1|86091.1|45
1631544920000|2021-09-13 14:55:20|86116.2|86091.2|86113.6|86088.6|86116.2|86091.2|86112.6|86087.6|50
1631544930000|2021-09-13 14:55:30|86113|86088|86112.2|86087.2|86113.9|86088.9|86110.6|86085.6|55
1631544940000|2021-09-13 14:55:40|86110.3|86085.3|86106.6|86081.6|86110.3|86085.3|86106.2|86081.2|46
1631544950000|2021-09-13 14:55:50|86106.4|86081.4|86107.9|86082.9|86107.9|86082.9|86106.4|86081.4|35
1631544960000|2021-09-13 14:56:00|86107.8|86082.8|86114.8|86089.8|86114.9|86089.9|86107.1|86082.1|48
1631544970000|2021-09-13 14:56:10|86114.6|86089.6|86112.4|86087.4|86114.6|86089.6|86110.9|86085.9|44
1631544980000|2021-09-13 14:56:20|86112.1|86087.1|86132.7|86107.7|86146.2|86107.7|86111.9|86086.9|41
1631544990000|2021-09-13 14:56:30|86132.9|86107.9|86128|86103|86133.8|86108.8|86125.9|86100.9|53
1631545000000|2021-09-13 14:56:40|86125.6|86100.6|86118.1|86093.1|86125.6|86100.6|86118.1|86093.1|58
1631545010000|2021-09-13 14:56:50|86118.3|86093.3|86122.2|86097.2|86123|86098|86109.8|86084.8|63
1631545020000|2021-09-13 14:57:00|86121.5|86096.5|86113.5|86088.5|86121.5|86096.5|86111|86086|49
1631545030000|2021-09-13 14:57:10|86112.8|86087.8|86104.8|86079.8|86114.8|86089.8|86102.4|86077.4|60
1631545040000|2021-09-13 14:57:20|86104.4|86079.4|86106.8|86081.8|86107|86082|86100.5|86075.5|54
1631545050000|2021-09-13 14:57:30|86108.9|86083.9|86105.1|86080.1|86110.6|86085.6|86105.1|86080.1|62
1631545060000|2021-09-13 14:57:40|86104.1|86079.1|86092.6|86067.6|86105.1|86080.1|86088.8|86063.8|62
1631545070000|2021-09-13 14:57:50|86092.7|86067.7|86092.5|86067.5|86096.3|86071.3|86090.8|86065.8|68
1631545080000|2021-09-13 14:58:00|86092.8|86067.8|86106.2|86081.2|86111.8|86086.8|86092.7|86067.7|59
1631545090000|2021-09-13 14:58:10|86105.8|86080.8|86104.3|86079.3|86106.2|86081.2|86102.4|86077.4|61
1631545100000|2021-09-13 14:58:20|86104.4|86079.4|86097.4|86072.4|86106.1|86081.1|86096.5|86071.5|60
1631545110000|2021-09-13 14:58:30|86097.5|86072.5|86099.3|86074.3|86099.4|86074.4|86097.3|86072.3|48
1631545120000|2021-09-13 14:58:40|86099|86074|86097.2|86072.2|86099.7|86074.7|86096|86071|43
1631545130000|2021-09-13 14:58:50|86097.1|86072.1|86087.9|86062.9|86097.5|86072.5|86085.9|86060.9|60
1631545140000|2021-09-13 14:59:00|86089.4|86064.4|86090.7|86065.7|86092.8|86067.8|86086.8|86061.8|59
1631545150000|2021-09-13 14:59:10|86090.6|86065.6|86080|86055|86091.1|86066.1|86080|86055|57
1631545160000|2021-09-13 14:59:20|86079.9|86054.9|86095|86070|86095.7|86070.7|86079.9|86054.9|59
1631545170000|2021-09-13 14:59:30|86095.2|86070.2|86090.7|86065.7|86095.9|86070.9|86087.7|86062.7|55
1631545180000|2021-09-13 14:59:40|86089.3|86064.3|86086.3|86061.3|86089.6|86064.6|86085.7|86060.7|54
1631545190000|2021-09-13 14:59:50|86086.9|86061.9|86084.3|86059.3|86089.3|86064.3|86082.2|86057.2|67
1631545200000|2021-09-13 15:00:00|86084|86059|86082.3|86057.3|86084.8|86059.8|86080.6|86055.6|50
1631545210000|2021-09-13 15:00:10|86082.6|86057.6|86081.8|86056.8|86083.4|86058.4|86078.9|86053.9|62
1631545220000|2021-09-13 15:00:20|86081.1|86056.1|86082.9|86057.9|86086.3|86061.3|86080.8|86055.8|50
1631545230000|2021-09-13 15:00:30|86082.5|86057.5|86070.4|86045.4|86085|86060|86069.9|86044.9|58
1631545240000|2021-09-13 15:00:40|86069.8|86044.8|86062.4|86037.4|86069.8|86044.8|86061.6|86036.6|54
1631545250000|2021-09-13 15:00:50|86062.6|86037.6|86065.5|86040.5|86067.3|86042.3|86059.3|86034.3|62
1631545260000|2021-09-13 15:01:00|86066.4|86041.4|86083.3|86058.3|86084.1|86059.1|86066|86041|58
1631545270000|2021-09-13 15:01:10|86083.5|86058.5|86083.2|86058.2|86084.1|86059.1|86080.4|86055.4|51
1631545280000|2021-09-13 15:01:20|86083|86058|86099.7|86074.7|86101.8|86076.8|86080.2|86055.2|57
1631545290000|2021-09-13 15:01:30|86100.6|86075.6|86098|86073|86100.9|86075.9|86095.4|86070.4|61
1631545300000|2021-09-13 15:01:40|86098.1|86073.1|86091.9|86066.9|86105.3|86075.2|86091.2|86054.2|55
1631545310000|2021-09-13 15:01:50|86092.7|86067.7|86092.1|86067.1|86094|86069|86088|86063|63
1631545320000|2021-09-13 15:02:00|86091.4|86066.4|86099.8|86074.8|86101.1|86076.1|86089.5|86064.5|58
1631545330000|2021-09-13 15:02:10|86100.4|86075.4|86106.1|86081.1|86125.4|86090.2|86100.2|86075.2|64
1631545340000|2021-09-13 15:02:20|86106.8|86081.8|86094.3|86069.3|86106.8|86081.8|86089.9|86064.9|65
1631545350000|2021-09-13 15:02:30|86089.9|86064.9|86090.9|86065.9|86103.8|86067.2|86089.9|86053.8|55
1631545360000|2021-09-13 15:02:40|86092.8|86067.8|86094.3|86069.3|86094.5|86069.5|86092.5|86067.5|44
1631545370000|2021-09-13 15:02:50|86094.1|86069.1|86100|86075|86100.8|86075.8|86094.1|86069.1|45
1631545380000|2021-09-13 15:03:00|86100.1|86075.1|86107.1|86082.1|86109.2|86084.2|86100.1|86075.1|48
1631545390000|2021-09-13 15:03:10|86107|86082|86110.4|86085.4|86112.5|86087.5|86105.4|86080.4|58
1631545400000|2021-09-13 15:03:20|86110.5|86085.5|86110.2|86085.2|86110.9|86085.9|86109.6|86084.6|36
1631545410000|2021-09-13 15:03:30|86110.5|86085.5|86110.9|86085.9|86112.2|86087.2|86109.9|86084.9|40
1631545420000|2021-09-13 15:03:40|86111|86086|86110.9|86085.9|86112|86087|86110.5|86085.5|38
1631545430000|2021-09-13 15:03:50|86110.8|86085.8|86116.4|86091.4|86116.5|86091.5|86110.7|86085.7|54
1631545440000|2021-09-13 15:04:00|86116.3|86091.3|86111|86086|86117.2|86092.2|86111|86086|40
1631545450000|2021-09-13 15:04:10|86111.1|86086.1|86110.6|86085.6|86112.5|86087.5|86110.2|86085.2|47
1631545460000|2021-09-13 15:04:20|86111.3|86086.3|86110.1|86085.1|86111.7|86086.7|86110|86085|21
1631545470000|2021-09-13 15:04:30|86110.5|86085.5|86118|86068|86118|86085.9|86103.4|86066|46
1631545480000|2021-09-13 15:04:40|86118.2|86068.2|86119.5|86069.5|86120|86070|86117.9|86067.9|26
1631545490000|2021-09-13 15:04:50|86120|86070|86117.3|86067.3|86120.3|86070.3|86116.9|86066.9|34
1631545500000|2021-09-13 15:05:00|86118.1|86068.1|86112.8|86062.8|86118.2|86068.2|86112.5|86062.5|50
1631545510000|2021-09-13 15:05:10|86112.5|86062.5|86107.9|86057.9|86113|86072.7|86097.7|86057|62
1631545520000|2021-09-13 15:05:20|86108.1|86058.1|86108.2|86058.2|86110|86060|86107.8|86057.8|39
1631545530000|2021-09-13 15:05:30|86108.5|86058.5|86113.4|86063.4|86114|86064|86108.5|86058.5|47
1631545540000|2021-09-13 15:05:40|86113|86063|86106.5|86056.5|86113.8|86063.8|86103.7|86053.7|45
1631545550000|2021-09-13 15:05:50|86106.3|86056.3|86112.2|86062.2|86112.5|86062.5|86106.3|86056.3|50
1631545560000|2021-09-13 15:06:00|86111.9|86061.9|86096.2|86071.2|86112.5|86071.2|86096.2|86056.8|46
1631545570000|2021-09-13 15:06:10|86096|86071|86118.3|86068.3|86118.3|86080.1|86096|86068.3|49
1631545580000|2021-09-13 15:06:20|86117.6|86067.6|86106.6|86081.6|86117.6|86082.9|86105.6|86067.6|38
1631545590000|2021-09-13 15:06:30|86106.4|86081.4|86106.1|86081.1|86106.7|86081.7|86105.1|86080.1|34
1631545600000|2021-09-13 15:06:40|86106.6|86081.6|86122.7|86072.7|86124.8|86085.7|86105.6|86069.7|42
1631545610000|2021-09-13 15:06:50|86123.2|86073.2|86125.2|86075.2|86125.5|86086.6|86109|86072.1|37
1631545620000|2021-09-13 15:07:00|86125.4|86075.4|86115.8|86090.8|86126|86090.8|86111.1|86074.3|32
1631545630000|2021-09-13 15:07:10|86129.2|86079.2|86115.3|86090.3|86134.2|86090.3|86114.2|86076.3|52
1631545640000|2021-09-13 15:07:20|86114.8|86089.8|86113.3|86088.3|86128.2|86090.8|86110.5|86072.9|49
1631545650000|2021-09-13 15:07:30|86113.1|86088.1|86113.4|86088.4|86114.7|86089.7|86112.6|86087.6|33
1631545660000|2021-09-13 15:07:40|86111.1|86086.1|86116.1|86091.1|86117.1|86092.1|86110.3|86085.3|42
1631545670000|2021-09-13 15:07:50|86116.2|86091.2|86117.7|86092.7|86119.4|86094.4|86116.2|86091.2|52
1631545680000|2021-09-13 15:08:00|86117.4|86092.4|86121.5|86096.5|86122|86097|86117.4|86092.4|46
1631545690000|2021-09-13 15:08:10|86121.9|86096.9|86117.8|86092.8|86122.8|86097.8|86116.5|86091.5|39
1631545700000|2021-09-13 15:08:20|86118.2|86093.2|86113.8|86088.8|86118.2|86093.2|86113.1|86088.1|50
1631545710000|2021-09-13 15:08:30|86114|86089|86116.6|86091.6|86116.8|86091.8|86111|86086|43
1631545720000|2021-09-13 15:08:40|86116.3|86091.3|86113.9|86088.9|86126.5|86093.8|86109.8|86074.7|57
1631545730000|2021-09-13 15:08:50|86114.4|86089.4|86119.1|86094.1|86131.8|86097.4|86113.9|86081.8|50
1631545740000|2021-09-13 15:09:00|86119.9|86094.9|86135.3|86085.3|86138.9|86098.3|86119|86081.2|63
1631545750000|2021-09-13 15:09:10|86135.6|86085.6|86141.2|86091.2|86143.5|86093.5|86135.2|86085.2|52
1631545760000|2021-09-13 15:09:20|86141.1|86091.1|86128.3|86103.3|86142.1|86105.1|86124.7|86091|42
1631545770000|2021-09-13 15:09:30|86127.8|86102.8|86126.7|86101.7|86128.6|86103.6|86123.7|86098.7|39
1631545780000|2021-09-13 15:09:40|86126.2|86101.2|86126.9|86101.9|86127.5|86102.5|86125.5|86100.5|35
1631545790000|2021-09-13 15:09:50|86127|86102|86126.9|86101.9|86127.7|86102.7|86126.1|86101.1|30
1631545800000|2021-09-13 15:10:00|86126.1|86101.1|86126.5|86101.5|86130.8|86105.8|86125.7|86100.7|55
1631545810000|2021-09-13 15:10:10|86126.7|86101.7|86144.9|86094.9|86148.6|86115.8|86126|86094.9|62
1631545820000|2021-09-13 15:10:20|86144.2|86094.2|86148.9|86098.9|86148.9|86106.6|86130.6|86091.4|56
1631545830000|2021-09-13 15:10:30|86148.5|86098.5|86151.9|86101.9|86151.9|86101.9|86147.9|86097.9|50
1631545840000|2021-09-13 15:10:40|86152.2|86102.2|86147.8|86122.8|86165.6|86125.1|86141.9|86101.5|68
1631545850000|2021-09-13 15:10:50|86148.1|86123.1|86130.8|86105.8|86148.4|86123.4|86129.7|86094.4|43
1631545860000|2021-09-13 15:11:00|86131.4|86106.4|86145.9|86095.9|86147.7|86108|86130.5|86095.9|44
1631545870000|2021-09-13 15:11:10|86145.7|86095.7|86121.8|86096.8|86146.4|86104.5|86120.8|86091.4|55
1631545880000|2021-09-13 15:11:20|86121.3|86096.3|86120.2|86095.2|86123.7|86098.7|86119.6|86094.6|47
1631545890000|2021-09-13 15:11:30|86119.4|86094.4|86119.9|86094.9|86120.9|86095.9|86114.5|86089.5|61
1631545900000|2021-09-13 15:11:40|86119.7|86094.7|86115.2|86090.2|86130.7|86095.3|86111.7|86080.7|43
1631545910000|2021-09-13 15:11:50|86114.3|86089.3|86116.9|86091.9|86117.9|86092.9|86114.3|86089.3|35
1631545920000|2021-09-13 15:12:00|86116.8|86091.8|86130.2|86080.2|86130.7|86093.7|86116.8|86079.6|33
1631545930000|2021-09-13 15:12:10|86129.8|86079.8|86117|86092|86130.1|86093.7|86116.6|86077.5|31
1631545940000|2021-09-13 15:12:20|86117.2|86092.2|86112|86087|86117.2|86092.2|86111.2|86086.2|45
1631545950000|2021-09-13 15:12:30|86112.4|86087.4|86127.1|86102.1|86127.3|86102.3|86111.6|86086.6|47
1631545960000|2021-09-13 15:12:40|86127.2|86102.2|86127.5|86102.5|86128.8|86103.8|86126.2|86101.2|31
1631545970000|2021-09-13 15:12:50|86127.3|86102.3|86123.3|86098.3|86138|86103.5|86123.3|86087.2|38
1631545980000|2021-09-13 15:13:00|86122.9|86097.9|86122.4|86097.4|86124.5|86099.5|86121.1|86096.1|42
1631545990000|2021-09-13 15:13:10|86122|86097|86120.9|86095.9|86123.5|86098.5|86120.9|86095.9|28
1631546000000|2021-09-13 15:13:20|86122.3|86097.3|86125.1|86100.1|86125.8|86100.8|86122.3|86097.3|34
1631546010000|2021-09-13 15:13:30|86125|86100|86125.2|86100.2|86125.4|86100.4|86124.4|86099.4|26
1631546020000|2021-09-13 15:13:40|86125.1|86100.1|86141.9|86116.9|86150|86119.8|86124.8|86091.5|52
1631546030000|2021-09-13 15:13:50|86142.4|86117.4|86151.3|86126.3|86152.1|86127.1|86142.4|86117.4|48
1631546040000|2021-09-13 15:14:00|86151.4|86126.4|86151|86126|86154.4|86129.4|86149.3|86124.3|45
1631546050000|2021-09-13 15:14:10|86151.3|86126.3|86152|86127|86154.2|86129.2|86147.2|86122.2|52
1631546060000|2021-09-13 15:14:20|86153.4|86128.4|86167.3|86142.3|86178.6|86143.2|86153.4|86123.9|56
1631546070000|2021-09-13 15:14:30|86166.8|86141.8|86166.6|86141.6|86181.7|86145.1|86166.6|86129.2|54
1631546080000|2021-09-13 15:14:40|86167.2|86142.2|86164.8|86139.8|86178|86144.8|86162|86125|59
1631546090000|2021-09-13 15:14:50|86165.4|86140.4|86161.5|86136.5|86172.1|86147.1|86159.2|86134.2|43
1631546100000|2021-09-13 15:15:00|86168.1|86143.1|86176.7|86126.7|86179.8|86143.3|86160.1|86121.7|47
1631546110000|2021-09-13 15:15:10|86173.9|86123.9|86172.5|86122.5|86176.9|86137.5|86159|86121.6|44
1631546120000|2021-09-13 15:15:20|86172.3|86122.3|86168.6|86143.6|86182.1|86144.9|86160|86122.3|48
1631546130000|2021-09-13 15:15:30|86168.3|86143.3|86182.8|86132.8|86184.7|86145.1|86167.2|86132.4|38
1631546140000|2021-09-13 15:15:40|86182.3|86132.3|86182.9|86132.9|86185|86146|86169.6|86132.3|41
1631546150000|2021-09-13 15:15:50|86183|86133|86180.7|86130.7|86183.6|86133.6|86180.7|86130.7|32
1631546160000|2021-09-13 15:16:00|86167|86142|86182.3|86132.3|86185.6|86142|86164.9|86130|42
1631546170000|2021-09-13 15:16:10|86182.1|86132.1|86175.4|86125.4|86183.2|86133.2|86174.2|86124.2|49
1631546180000|2021-09-13 15:16:20|86175.2|86125.2|86175.4|86125.4|86175.8|86125.8|86174.9|86124.9|33
1631546190000|2021-09-13 15:16:30|86175.6|86125.6|86174.5|86124.5|86176.6|86126.6|86173.4|86123.4|37
1631546200000|2021-09-13 15:16:40|86174.8|86124.8|86174.4|86124.4|86175|86125|86173.5|86123.5|25
1631546210000|2021-09-13 15:16:50|86173.9|86123.9|86170.8|86120.8|86174.6|86124.6|86170.8|86120.8|33
1631546220000|2021-09-13 15:17:00|86171.3|86121.3|86159.1|86109.1|86172.2|86122.2|86158.3|86108.3|52
1631546230000|2021-09-13 15:17:10|86158.8|86108.8|86168.6|86118.6|86170.1|86120.1|86158.8|86108.8|34
1631546240000|2021-09-13 15:17:20|86168.7|86118.7|86170.3|86120.3|86171.4|86121.4|86168.7|86118.7|39
1631546250000|2021-09-13 15:17:30|86170.4|86120.4|86167.6|86117.6|86171.3|86121.3|86166.9|86116.9|40
1631546260000|2021-09-13 15:17:40|86167.3|86117.3|86161.1|86111.1|86167.4|86117.4|86155.3|86105.3|44
1631546270000|2021-09-13 15:17:50|86161.5|86111.5|86168|86118|86168.7|86118.7|86160.2|86110.2|47
1631546280000|2021-09-13 15:18:00|86168.1|86118.1|86175.4|86125.4|86175.4|86136.9|86161|86118.1|45
1631546290000|2021-09-13 15:18:10|86176.7|86126.7|86171.2|86121.2|86180.6|86141.3|86164.7|86121.2|58
1631546300000|2021-09-13 15:18:20|86171.3|86121.3|86167.1|86117.1|86176.9|86132.7|86157.7|86117|45
1631546310000|2021-09-13 15:18:30|86167.4|86117.4|86153.5|86128.5|86168|86131|86151.9|86117.1|44
1631546320000|2021-09-13 15:18:40|86154.2|86129.2|86166.2|86116.2|86168|86129.7|86150.5|86115.3|39
1631546330000|2021-09-13 15:18:50|86166.4|86116.4|86171.4|86121.4|86174.2|86136.1|86155.5|86115.7|44
1631546340000|2021-09-13 15:19:00|86171.9|86121.9|86155.4|86130.4|86172.3|86133.8|86155.4|86117.3|36
1631546350000|2021-09-13 15:19:10|86156.3|86131.3|86155.9|86130.9|86169.4|86132.1|86154.9|86117.4|31
1631546360000|2021-09-13 15:19:20|86156.8|86131.8|86151.8|86126.8|86168|86131.9|86151.7|86114.4|34
1631546370000|2021-09-13 15:19:30|86150.7|86125.7|86169.4|86119.4|86169.7|86127.5|86150|86114|47
1631546380000|2021-09-13 15:19:40|86169.5|86119.5|86172.1|86122.1|86173.2|86134.6|86158.1|86115|35
1631546390000|2021-09-13 15:19:50|86169.9|86119.9|86165.7|86115.7|86171.4|86121.4|86165.7|86115.7|44
1631546400000|2021-09-13 15:20:00|86165.6|86115.6|86169.2|86119.2|86169.2|86119.2|86164.5|86114.5|41
1631546410000|2021-09-13 15:20:10|86169.3|86119.3|86166.8|86116.8|86170.2|86120.2|86163.2|86113.2|65
1631546420000|2021-09-13 15:20:20|86167.2|86117.2|86165.6|86115.6|86167.4|86117.4|86165.4|86115.4|46
1631546430000|2021-09-13 15:20:30|86165.4|86115.4|86152.4|86127.4|86165.8|86129.1|86150.3|86111.5|50
1631546440000|2021-09-13 15:20:40|86151.5|86126.5|86153.3|86128.3|86166.1|86129.7|86150.7|86116.1|42
1631546450000|2021-09-13 15:20:50|86153.2|86128.2|86163.4|86113.4|86165.8|86128.4|86148.6|86112.9|43
1631546460000|2021-09-13 15:21:00|86150.5|86125.5|86148.6|86123.6|86150.5|86125.5|86142.2|86117.2|52
1631546470000|2021-09-13 15:21:10|86148.4|86123.4|86165|86115|86166.8|86127.1|86145|86110.6|45
1631546480000|2021-09-13 15:21:20|86165.8|86115.8|86166|86116|86167.1|86117.1|86161.6|86111.6|54
1631546490000|2021-09-13 15:21:30|86165.2|86115.2|86161.6|86111.6|86165.2|86115.2|86160.8|86110.8|40
1631546500000|2021-09-13 15:21:40|86161.2|86111.2|86162|86112|86163.8|86113.8|86161.2|86111.2|15
1631546510000|2021-09-13 15:21:50|86161.8|86111.8|86145.2|86120.2|86161.8|86121.9|86144.5|86108.3|36
1631546520000|2021-09-13 15:22:00|86144.9|86119.9|86153.7|86103.7|86158.1|86119.9|86144.3|86102.6|45
1631546530000|2021-09-13 15:22:10|86151.4|86101.4|86154.8|86104.8|86156.6|86118.3|86141.7|86099.8|39
1631546540000|2021-09-13 15:22:20|86155.2|86105.2|86147.8|86097.8|86156.8|86106.8|86147.8|86097.8|48
1631546550000|2021-09-13 15:22:30|86147.7|86097.7|86147.9|86097.9|86150.2|86100.2|86147.7|86097.7|52
1631546560000|2021-09-13 15:22:40|86147.3|86097.3|86143.9|86093.9|86148.7|86098.7|86143.5|86093.5|51
1631546570000|2021-09-13 15:22:50|86144.5|86094.5|86147.5|86097.5|86148.1|86098.1|86143.5|86093.5|45
1631546580000|2021-09-13 15:23:00|86147.9|86097.9|86137.5|86112.5|86151.3|86113.7|86136.4|86097.4|52
1631546590000|2021-09-13 15:23:10|86137.3|86112.3|86152.2|86102.2|86152.6|86113.2|86135.5|86100.1|42
1631546600000|2021-09-13 15:23:20|86152.3|86102.3|86147.8|86097.8|86153.5|86103.5|86147.5|86097.5|42
1631546610000|2021-09-13 15:23:30|86147.4|86097.4|86126.3|86101.3|86147.4|86102.9|86125.4|86090|47
1631546620000|2021-09-13 15:23:40|86126.1|86101.1|86135.2|86085.2|86140|86101.4|86125.2|86085|41
1631546630000|2021-09-13 15:23:50|86134.8|86084.8|86134.3|86084.3|86136.6|86086.6|86133.3|86083.3|49
1631546640000|2021-09-13 15:24:00|86135.4|86085.4|86124.5|86074.5|86135.4|86093.9|86114|86074.5|53
1631546650000|2021-09-13 15:24:10|86125.4|86075.4|86124.3|86074.3|86126.5|86076.5|86123.5|86073.5|47
1631546660000|2021-09-13 15:24:20|86124.2|86074.2|86127|86077|86128.7|86078.7|86124.2|86074.2|40
1631546670000|2021-09-13 15:24:30|86128.2|86078.2|86129.1|86079.1|86130.4|86080.4|86123.3|86073.3|60
1631546680000|2021-09-13 15:24:40|86129.3|86079.3|86128.7|86078.7|86131.4|86090|86113.9|86077.9|57
1631546690000|2021-09-13 15:24:50|86128.8|86078.8|86115.1|86090.1|86130.2|86094.2|86114.5|86078.4|59
1631546700000|2021-09-13 15:25:00|86116.3|86091.3|86117.9|86092.9|86133.3|86094.9|86114.9|86078.3|55
1631546710000|2021-09-13 15:25:10|86118.6|86093.6|86120|86095|86135.6|86097.4|86117.7|86083.6|59
1631546720000|2021-09-13 15:25:20|86120.2|86095.2|86132.3|86082.3|86133.3|86096.4|86118.1|86081.6|53
1631546730000|2021-09-13 15:25:30|86132.2|86082.2|86133.8|86083.8|86135.5|86085.5|86132.2|86082.2|46
1631546740000|2021-09-13 15:25:40|86134|86084|86130.9|86080.9|86134|86095.2|86118.2|86079.7|50
1631546750000|2021-09-13 15:25:50|86130.8|86080.8|86124.3|86074.3|86131|86092|86114|86074.2|53
1631546760000|2021-09-13 15:26:00|86124.5|86074.5|86115.5|86065.5|86126.6|86076.6|86113.9|86063.9|65
1631546770000|2021-09-13 15:26:10|86100.9|86075.9|86116.1|86066.1|86117.5|86077.7|86100.9|86064|51
1631546780000|2021-09-13 15:26:20|86114.6|86064.6|86112.4|86062.4|86115.5|86065.5|86109.5|86059.5|68
1631546790000|2021-09-13 15:26:30|86111.5|86061.5|86115.9|86065.9|86115.9|86065.9|86110.3|86060.3|58
1631546800000|2021-09-13 15:26:40|86116.5|86066.5|86113.1|86063.1|86116.5|86066.5|86112.6|86062.6|64
1631546810000|2021-09-13 15:26:50|86114.1|86064.1|86110.7|86060.7|86114.1|86064.1|86108.7|86058.7|63
1631546820000|2021-09-13 15:27:00|86109.8|86059.8|86093.5|86068.5|86110.3|86069.3|86090.9|86055.4|58
1631546830000|2021-09-13 15:27:10|86093.9|86068.9|86104.5|86054.5|86106.9|86068.9|86091.8|86050.5|67
1631546840000|2021-09-13 15:27:20|86103.5|86053.5|86101.8|86051.8|86106.2|86066.6|86089.6|86051.4|54
1631546850000|2021-09-13 15:27:30|86102|86052|86090.9|86065.9|86105.2|86065.9|86089.4|86051|55
1631546860000|2021-09-13 15:27:40|86091.1|86066.1|86101|86051|86103.6|86067.6|86088.3|86051|55
1631546870000|2021-09-13 15:27:50|86101.4|86051.4|86102.2|86052.2|86102.9|86065.7|86089.5|86049.5|59
1631546880000|2021-09-13 15:28:00|86101.9|86051.9|86094.5|86044.5|86102.6|86064.5|86081.5|86043.6|63
1631546890000|2021-09-13 15:28:10|86094.7|86044.7|86096.9|86046.9|86100.3|86050.3|86093.5|86043.5|58
1631546900000|2021-09-13 15:28:20|86096.4|86046.4|86087|86037|86098.7|86048.7|86079.7|86029.7|68
1631546910000|2021-09-13 15:28:30|86086.6|86036.6|86086.3|86036.3|86091.2|86041.2|86084.2|86034.2|68
1631546920000|2021-09-13 15:28:40|86086.6|86036.6|86090.9|86040.9|86093.5|86043.5|86085.9|86035.9|70
1631546930000|2021-09-13 15:28:50|86091.2|86041.2|86081.3|86031.3|86092.2|86042.2|86079.7|86029.7|66
1631546940000|2021-09-13 15:29:00|86082.1|86032.1|86081.5|86031.5|86083.3|86033.3|86080.5|86030.5|53
1631546950000|2021-09-13 15:29:10|86082|86032|86080.8|86030.8|86082.3|86032.3|86076.7|86026.7|60
1631546960000|2021-09-13 15:29:20|86080.1|86030.1|86078|86028|86081|86031|86076.8|86026.8|61
1631546970000|2021-09-13 15:29:30|86078.1|86028.1|86065|86040|86082.8|86040|86065|86026.7|67
1631546980000|2021-09-13 15:29:40|86065.5|86040.5|86066.6|86041.6|86080.1|86041.9|86064.2|86026.1|63
1631546990000|2021-09-13 15:29:50|86066.3|86041.3|86080.1|86030.1|86082.5|86042.1|86066.3|86028.2|69
1631547000000|2021-09-13 15:30:00|86081.1|86031.1|86084.3|86034.3|86088.1|86038.1|86080.4|86030.4|71
1631547010000|2021-09-13 15:30:10|86084.7|86034.7|86090.4|86040.4|86092|86042|86084|86034|55
1631547020000|2021-09-13 15:30:20|86090.5|86040.5|86086.3|86036.3|86090.5|86040.5|86085.3|86035.3|59
1631547030000|2021-09-13 15:30:30|86086.2|86036.2|86084|86034|86086.5|86036.5|86082.2|86032.2|58
1631547040000|2021-09-13 15:30:40|86084.3|86034.3|86077.9|86027.9|86084.3|86034.3|86077.7|86027.7|52
1631547050000|2021-09-13 15:30:50|86078.1|86028.1|86064.1|86014.1|86079.3|86029.3|86062.3|86012.3|55
1631547060000|2021-09-13 15:31:00|86063.7|86013.7|86072|86022|86074.4|86024.4|86063.3|86013.3|69
1631547070000|2021-09-13 15:31:10|86072.3|86022.3|86068.9|86018.9|86072.8|86022.8|86067.6|86017.6|61
1631547080000|2021-09-13 15:31:20|86068.8|86018.8|86064.8|86014.8|86074.1|86024.1|86063.6|86013.6|64
1631547090000|2021-09-13 15:31:30|86065.8|86015.8|86055.2|86005.2|86067.7|86017.7|86055.2|86005.2|72
1631547100000|2021-09-13 15:31:40|86055.3|86005.3|86054.3|86004.3|86061.8|86023.7|86044.2|86000.8|70
1631547110000|2021-09-13 15:31:50|86041.2|86016.2|86054.7|86004.7|86055.8|86017|86038.6|85999.5|58
1631547120000|2021-09-13 15:32:00|86054.1|86004.1|86050.6|86000.6|86055.8|86005.8|86050.6|86000.6|64
1631547130000|2021-09-13 15:32:10|86051|86001|86056.7|86006.7|86057.6|86007.6|86050|86000|59
1631547140000|2021-09-13 15:32:20|86056.4|86006.4|86090.8|86040.8|86090.8|86040.8|86055.6|86005.6|68
1631547150000|2021-09-13 15:32:30|86090.1|86040.1|86085.8|86035.8|86090.1|86040.1|86085.8|86035.8|46
1631547160000|2021-09-13 15:32:40|86084.4|86034.4|86087.5|86037.5|86090.4|86040.4|86082.9|86032.9|64
1631547170000|2021-09-13 15:32:50|86087.3|86037.3|86084.5|86034.5|86089|86039|86083.3|86033.3|64
1631547180000|2021-09-13 15:33:00|86085|86035|86088.6|86038.6|86088.8|86038.8|86082.1|86032.1|61
1631547190000|2021-09-13 15:33:10|86087|86037|86084.9|86034.9|86087.7|86037.7|86083.6|86033.6|50
1631547200000|2021-09-13 15:33:20|86086.9|86036.9|86083.6|86033.6|86088.2|86038.2|86079|86029|54
1631547210000|2021-09-13 15:33:30|86081.9|86031.9|86078.4|86028.4|86084.4|86034.4|86077.3|86027.3|59
1631547220000|2021-09-13 15:33:40|86078.3|86028.3|86046.5|85996.5|86079.6|86029.6|86044.8|85994.8|70
1631547230000|2021-09-13 15:33:50|86046.6|85996.6|86044.2|85994.2|86047.7|85997.7|86044.2|85994.2|48
1631547240000|2021-09-13 15:34:00|86044.1|85994.1|86049.1|85999.1|86050.9|86000.9|86044.1|85994.1|59
1631547250000|2021-09-13 15:34:10|86049.2|85999.2|86052.5|86002.5|86054.1|86004.1|86046|85996|53
1631547260000|2021-09-13 15:34:20|86052.8|86002.8|86052.8|86002.8|86059.1|86009.1|86050.9|86000.9|55
1631547270000|2021-09-13 15:34:30|86054.6|86004.6|86051.9|86001.9|86058|86008|86051.5|86001.5|52
1631547280000|2021-09-13 15:34:40|86052|86002|86051.5|86001.5|86055.9|86005.9|86050.3|86000.3|56
1631547290000|2021-09-13 15:34:50|86051|86001|86044.8|85994.8|86051|86001|86044.2|85994.2|69
1631547300000|2021-09-13 15:35:00|86045.9|85995.9|86032.7|85982.7|86046|85996|86030.9|85980.9|71
1631547310000|2021-09-13 15:35:10|86031.9|85981.9|86039.3|85989.3|86041|85991|86031.9|85981.9|57
1631547320000|2021-09-13 15:35:20|86039.9|85989.9|86041.4|85991.4|86043.4|85993.4|86037.1|85987.1|69
1631547330000|2021-09-13 15:35:30|86042.6|85992.6|86046.9|85996.9|86050.7|86000.7|86040.8|85990.8|53
1631547340000|2021-09-13 15:35:40|86047.1|85997.1|86048|85998|86051.6|86001.6|86047|85997|40
1631547350000|2021-09-13 15:35:50|86048.9|85998.9|86053.6|86003.6|86054.7|86004.7|86047.2|85997.2|38
1631547360000|2021-09-13 15:36:00|86053.9|86003.9|86059.7|86009.7|86059.7|86009.7|86051.9|86001.9|49
1631547370000|2021-09-13 15:36:10|86058.9|86008.9|86060.4|86010.4|86060.4|86010.4|86057.2|86007.2|42
1631547380000|2021-09-13 15:36:20|86059|86009|86063|86013|86065.5|86015.5|86058.2|86008.2|30
1631547390000|2021-09-13 15:36:30|86062.8|86012.8|86067.4|86017.4|86068.3|86018.3|86062.8|86012.8|44
1631547400000|2021-09-13 15:36:40|86067.5|86017.5|86069.5|86019.5|86070.5|86020.5|86066.4|86016.4|38
1631547410000|2021-09-13 15:36:50|86069.9|86019.9|86069.8|86019.8|86071.5|86021.5|86068.3|86018.3|40
1631547420000|2021-09-13 15:37:00|86070.1|86020.1|86071.4|86021.4|86072.1|86022.1|86070.1|86020.1|42
1631547430000|2021-09-13 15:37:10|86071.5|86021.5|86075|86025|86075.7|86025.7|86070.9|86020.9|54
1631547440000|2021-09-13 15:37:20|86074.3|86024.3|86075.8|86025.8|86076.1|86026.1|86073.3|86023.3|60
1631547450000|2021-09-13 15:37:30|86075.6|86025.6|86080.4|86030.4|86081.8|86031.8|86075.3|86025.3|62
1631547460000|2021-09-13 15:37:40|86073.1|86023.1|86079.9|86029.9|86080.2|86030.2|86068.8|86018.8|64
1631547470000|2021-09-13 15:37:50|86079.2|86029.2|86078.1|86028.1|86079.3|86029.3|86078|86028|32
1631547480000|2021-09-13 15:38:00|86078|86028|86091.7|86041.7|86093.6|86043.6|86075.8|86025.8|53
1631547490000|2021-09-13 15:38:10|86091.8|86041.8|86088.7|86038.7|86091.8|86041.8|86087.6|86037.6|55
1631547500000|2021-09-13 15:38:20|86090.8|86040.8|86092.6|86042.6|86094.7|86044.7|86090.7|86040.7|55
1631547510000|2021-09-13 15:38:30|86092.7|86042.7|86107.7|86057.7|86109|86059|86092|86042|66
1631547520000|2021-09-13 15:38:40|86107|86057|86112.8|86062.8|86113.1|86063.1|86106|86056|64
1631547530000|2021-09-13 15:38:50|86112.9|86062.9|86110.9|86060.9|86117.2|86067.2|86110.9|86060.9|50
1631547540000|2021-09-13 15:39:00|86108.8|86058.8|86107.5|86057.5|86112.1|86062.1|86103.7|86053.7|44
1631547550000|2021-09-13 15:39:10|86107.8|86057.8|86105.8|86055.8|86110.1|86064.1|86089.1|86055.8|55
1631547560000|2021-09-13 15:39:20|86108|86058|86107.9|86057.9|86108.9|86058.9|86107.1|86057.1|47
1631547570000|2021-09-13 15:39:30|86107.4|86057.4|86115.1|86065.1|86116.6|86066.6|86104.7|86054.7|48
1631547580000|2021-09-13 15:39:40|86115.7|86065.7|86114.6|86064.6|86116.6|86066.6|86113.8|86063.8|51
1631547590000|2021-09-13 15:39:50|86115.9|86065.9|86119.9|86069.9|86121.6|86071.6|86112.4|86062.4|56
1631547600000|2021-09-13 15:40:00|86119|86069|86119.2|86069.2|86120|86070|86116.2|86066.2|59
1631547610000|2021-09-13 15:40:10|86117.3|86067.3|86117.8|86067.8|86118.7|86068.7|86115.6|86065.6|44
1631547620000|2021-09-13 15:40:20|86117.7|86067.7|86119.1|86069.1|86121|86071|86117.7|86067.7|47
1631547630000|2021-09-13 15:40:30|86119.3|86069.3|86125|86075|86126.1|86076.1|86118.1|86068.1|56
1631547640000|2021-09-13 15:40:40|86125.3|86075.3|86122.1|86072.1|86125.3|86075.3|86120.7|86070.7|49
1631547650000|2021-09-13 15:40:50|86121.9|86071.9|86121.2|86071.2|86123.3|86073.3|86120.5|86070.5|45
1631547660000|2021-09-13 15:41:00|86120.6|86070.6|86122.2|86072.2|86122.2|86072.2|86118.9|86068.9|45
1631547670000|2021-09-13 15:41:10|86121.9|86071.9|86118.6|86068.6|86121.9|86071.9|86117.4|86067.4|53
1631547680000|2021-09-13 15:41:20|86118.4|86068.4|86118.6|86068.6|86119.6|86069.6|86118.4|86068.4|35
1631547690000|2021-09-13 15:41:30|86118.7|86068.7|86120.8|86070.8|86121.1|86071.1|86118.6|86068.6|47
1631547700000|2021-09-13 15:41:40|86120.9|86070.9|86122.9|86072.9|86125.2|86075.2|86120.9|86070.9|43
1631547710000|2021-09-13 15:41:50|86122.7|86072.7|86122.4|86072.4|86123.9|86073.9|86120.4|86070.4|56
1631547720000|2021-09-13 15:42:00|86122.8|86072.8|86122.4|86072.4|86123.3|86073.3|86121.5|86071.5|39
1631547730000|2021-09-13 15:42:10|86122.3|86072.3|86121.4|86071.4|86122.5|86072.5|86120|86070|51
1631547740000|2021-09-13 15:42:20|86121.5|86071.5|86122.5|86072.5|86122.8|86072.8|86121.5|86071.5|37
1631547750000|2021-09-13 15:42:30|86122.9|86072.9|86122.7|86072.7|86124.3|86074.3|86122.1|86072.1|41
1631547760000|2021-09-13 15:42:40|86123.3|86073.3|86127.4|86077.4|86128.6|86078.6|86123.3|86073.3|47
1631547770000|2021-09-13 15:42:50|86127.3|86077.3|86127.8|86077.8|86128.3|86078.3|86127.1|86077.1|39
1631547780000|2021-09-13 15:43:00|86127.4|86077.4|86126.6|86076.6|86127.9|86077.9|86126.6|86076.6|24
1631547790000|2021-09-13 15:43:10|86127.8|86077.8|86127.4|86077.4|86128.6|86078.6|86127.3|86077.3|34
1631547800000|2021-09-13 15:43:20|86127.3|86077.3|86121|86071|86128.8|86078.8|86120.8|86070.8|47
1631547810000|2021-09-13 15:43:30|86120.9|86070.9|86120.8|86070.8|86121.9|86071.9|86120.8|86070.8|30
1631547820000|2021-09-13 15:43:40|86120.6|86070.6|86120.7|86070.7|86121.5|86071.5|86118.9|86068.9|26
1631547830000|2021-09-13 15:43:50|86120.6|86070.6|86115.7|86065.7|86120.9|86070.9|86114.3|86064.3|48
1631547840000|2021-09-13 15:44:00|86115.9|86065.9|86118.3|86068.3|86119.7|86069.7|86112.7|86062.7|50
1631547850000|2021-09-13 15:44:10|86117.8|86067.8|86117.6|86067.6|86117.9|86067.9|86116.8|86066.8|43
1631547860000|2021-09-13 15:44:20|86117.1|86067.1|86117|86067|86117.5|86067.5|86116.7|86066.7|28
1631547870000|2021-09-13 15:44:30|86116.9|86066.9|86116.3|86066.3|86117.8|86067.8|86116.3|86066.3|34
1631547880000|2021-09-13 15:44:40|86116.2|86066.2|86119.5|86069.5|86119.8|86069.8|86115.9|86065.9|38
1631547890000|2021-09-13 15:44:50|86119.7|86069.7|86120.2|86070.2|86121|86071|86117.6|86067.6|51
1631547900000|2021-09-13 15:45:00|86120.7|86070.7|86118.6|86068.6|86122.7|86072.7|86118.5|86068.5|65
1631547910000|2021-09-13 15:45:10|86118.3|86068.3|86118.9|86068.9|86119.5|86069.5|86117.6|86067.6|39
1631547920000|2021-09-13 15:45:20|86119|86069|86119.2|86069.2|86119.6|86069.6|86117.5|86067.5|32
1631547930000|2021-09-13 15:45:30|86119.1|86069.1|86119.7|86069.7|86121.4|86071.4|86118.2|86068.2|42
1631547940000|2021-09-13 15:45:40|86119.6|86069.6|86119.5|86069.5|86120.3|86070.3|86117.9|86067.9|30
1631547950000|2021-09-13 15:45:50|86119.2|86069.2|86120.2|86070.2|86120.2|86070.2|86118.8|86068.8|30
1631547960000|2021-09-13 15:46:00|86122.3|86072.3|86123.1|86073.1|86126.5|86076.5|86121|86071|53
1631547970000|2021-09-13 15:46:10|86123.2|86073.2|86121.8|86071.8|86123.7|86073.7|86121.7|86071.7|43
1631547980000|2021-09-13 15:46:20|86122|86072|86121.5|86071.5|86123.2|86073.2|86121.5|86071.5|27
1631547990000|2021-09-13 15:46:30|86121.3|86071.3|86121.1|86071.1|86121.5|86071.5|86121.1|86071.1|19
1631548000000|2021-09-13 15:46:40|86121.5|86071.5|86120.2|86070.2|86122.7|86072.7|86120.2|86070.2|25
1631548010000|2021-09-13 15:46:50|86119.8|86069.8|86119.8|86069.8|86120.3|86070.3|86119.4|86069.4|29
1631548020000|2021-09-13 15:47:00|86120|86070|86121.3|86071.3|86123|86088.2|86110.3|86070|28
1631548030000|2021-09-13 15:47:10|86121.2|86071.2|86128|86078|86128|86078|86121|86071|22
1631548040000|2021-09-13 15:47:20|86127.5|86077.5|86124.9|86074.9|86127.6|86077.6|86123.4|86073.4|30
1631548050000|2021-09-13 15:47:30|86125.2|86075.2|86115.4|86090.4|86125.3|86090.4|86112.7|86075.2|44
1631548060000|2021-09-13 15:47:40|86115.1|86090.1|86115.3|86090.3|86119|86094|86114.7|86089.7|37
1631548070000|2021-09-13 15:47:50|86115.1|86090.1|86111.3|86086.3|86115.6|86090.6|86111.3|86086.3|41
1631548080000|2021-09-13 15:48:00|86111.4|86086.4|86115|86090|86115.6|86090.6|86111.3|86086.3|25
1631548090000|2021-09-13 15:48:10|86114.9|86089.9|86119.4|86094.4|86133.7|86097.5|86114.8|86078.9|40
1631548100000|2021-09-13 15:48:20|86120.1|86095.1|86122.3|86097.3|86123.2|86098.2|86120.1|86095.1|40
1631548110000|2021-09-13 15:48:30|86121.9|86096.9|86117.9|86092.9|86132.8|86097.2|86116.9|86082.5|41
1631548120000|2021-09-13 15:48:40|86118.1|86093.1|86115.8|86090.8|86119.8|86094.8|86115.5|86090.5|43
1631548130000|2021-09-13 15:48:50|86116.1|86091.1|86112.3|86087.3|86116.1|86091.1|86110.9|86085.9|27
1631548140000|2021-09-13 15:49:00|86112.4|86087.4|86112.6|86087.6|86114.3|86089.3|86112.4|86087.4|23
1631548150000|2021-09-13 15:49:10|86112.4|86087.4|86107.8|86082.8|86121.6|86087.6|86107.8|86071.4|32
1631548160000|2021-09-13 15:49:20|86108.1|86083.1|86111.8|86086.8|86123.6|86087.4|86107.3|86069.4|44
1631548170000|2021-09-13 15:49:30|86111.9|86086.9|86124.6|86074.6|86126.3|86087.1|86110.9|86073.8|50
1631548180000|2021-09-13 15:49:40|86124.9|86074.9|86123.4|86073.4|86124.9|86087.3|86112.3|86072.9|45
1631548190000|2021-09-13 15:49:50|86122.2|86072.2|86120.9|86070.9|86122.2|86084|86108.3|86070.3|46
1631548200000|2021-09-13 15:50:00|86120.1|86070.1|86105.7|86080.7|86120.9|86081.7|86105.7|86067.1|36
1631548210000|2021-09-13 15:50:10|86105|86080|86102.7|86077.7|86106.2|86081.2|86102.1|86077.1|46
1631548220000|2021-09-13 15:50:20|86102.5|86077.5|86115.6|86065.6|86115.6|86081.5|86102.5|86065.6|54
1631548230000|2021-09-13 15:50:30|86103.3|86078.3|86100.7|86075.7|86105.2|86080.2|86100.7|86075.7|39
1631548240000|2021-09-13 15:50:40|86101.1|86076.1|86107.9|86082.9|86109|86084|86101|86076|48
1631548250000|2021-09-13 15:50:50|86108.3|86083.3|86109|86084|86121.2|86084.4|86106.8|86069.8|39
1631548260000|2021-09-13 15:51:00|86109.1|86084.1|86107.8|86082.8|86109.1|86084.1|86107.6|86082.6|29
1631548270000|2021-09-13 15:51:10|86107.5|86082.5|86110.6|86085.6|86115.3|86090.3|86107.3|86082.3|37
1631548280000|2021-09-13 15:51:20|86110.9|86085.9|86116.8|86091.8|86118.2|86093.2|86109.6|86084.6|62
1631548290000|2021-09-13 15:51:30|86118.6|86093.6|86116.7|86091.7|86131.7|86096.3|86116.1|86080.8|49
1631548300000|2021-09-13 15:51:40|86116.4|86091.4|86109.1|86084.1|86128.3|86092.3|86109.1|86073.2|40
1631548310000|2021-09-13 15:51:50|86109.2|86084.2|86107.5|86082.5|86114.4|86089.4|86106.4|86081.4|56
1631548320000|2021-09-13 15:52:00|86107.9|86082.9|86107.1|86082.1|86108|86083|86106.7|86081.7|34
1631548330000|2021-09-13 15:52:10|86106.5|86081.5|86107.5|86082.5|86107.6|86082.6|86106.5|86081.5|27
1631548340000|2021-09-13 15:52:20|86107.4|86082.4|86111.3|86086.3|86111.3|86086.3|86107.4|86082.4|35
1631548350000|2021-09-13 15:52:30|86111|86086|86108.6|86083.6|86111.1|86086.1|86108.3|86083.3|49
1631548360000|2021-09-13 15:52:40|86108.8|86083.8|86109.5|86084.5|86113.2|86088.2|86108.8|86083.8|53
1631548370000|2021-09-13 15:52:50|86110.2|86085.2|86109.6|86084.6|86110.2|86085.2|86108.4|86083.4|32
1631548380000|2021-09-13 15:53:00|86109.9|86084.9|86131.2|86106.2|86131.2|86106.2|86108.5|86083.5|49
1631548390000|2021-09-13 15:53:10|86130.7|86105.7|86129.6|86104.6|86130.7|86105.7|86128.2|86103.2|41
1631548400000|2021-09-13 15:53:20|86129.4|86104.4|86129.9|86104.9|86130.4|86105.4|86129.1|86104.1|19
1631548410000|2021-09-13 15:53:30|86129.2|86104.2|86141.3|86091.3|86141.6|86104.2|86129.2|86090.4|21
1631548420000|2021-09-13 15:53:40|86141.4|86091.4|86126.5|86101.5|86141.9|86102.6|86126.5|86090.9|32
1631548430000|2021-09-13 15:53:50|86126.7|86101.7|86127.6|86102.6|86127.8|86102.8|86126.5|86101.5|23
1631548440000|2021-09-13 15:54:00|86127.7|86102.7|86142.7|86092.7|86143.3|86105.3|86126.8|86092.7|28
1631548450000|2021-09-13 15:54:10|86142.9|86092.9|86130.6|86105.6|86142.9|86107|86129.8|86092.5|41
1631548460000|2021-09-13 15:54:20|86130|86105|86129.5|86104.5|86130.9|86105.9|86129.5|86104.5|26
1631548470000|2021-09-13 15:54:30|86129.3|86104.3|86129.5|86104.5|86130.3|86105.3|86128.7|86103.7|35
1631548480000|2021-09-13 15:54:40|86129.6|86104.6|86130.4|86105.4|86130.4|86105.4|86129.5|86104.5|29
1631548490000|2021-09-13 15:54:50|86130.5|86105.5|86150|86125|86150|86125|86130.5|86105.5|49
1631548500000|2021-09-13 15:55:00|86149.9|86124.9|86152.4|86127.4|86164.6|86127.7|86147.8|86114.5|37
1631548510000|2021-09-13 15:55:10|86151.5|86126.5|86147.5|86122.5|86160.5|86126.5|86145.6|86110|33
1631548520000|2021-09-13 15:55:20|86147.3|86122.3|86148.7|86098.7|86155.3|86122.3|86147.3|86098.1|48
1631548530000|2021-09-13 15:55:30|86148.5|86098.5|86146.8|86096.8|86148.6|86098.6|86146.8|86096.8|26
1631548540000|2021-09-13 15:55:40|86147|86097|86144|86094|86147|86097|86143.9|86093.9|24
1631548550000|2021-09-13 15:55:50|86144.4|86094.4|86142.8|86092.8|86144.5|86094.5|86142.8|86092.8|22
1631548560000|2021-09-13 15:56:00|86143|86093|86140.5|86090.5|86143|86093|86140|86090|35
1631548570000|2021-09-13 15:56:10|86140.4|86090.4|86139.6|86089.6|86140.4|86090.4|86138.5|86088.5|14
1631548580000|2021-09-13 15:56:20|86139.5|86089.5|86128.5|86103.5|86140.5|86104.1|86128.5|86089.5|21
1631548590000|2021-09-13 15:56:30|86128.1|86103.1|86140.3|86090.3|86140.7|86104.5|86128.1|86088.1|33
1631548600000|2021-09-13 15:56:40|86140.1|86090.1|86135.5|86085.5|86140.1|86090.1|86134.5|86084.5|46
1631548610000|2021-09-13 15:56:50|86135.4|86085.4|86129.9|86079.9|86135.4|86085.4|86126.8|86076.8|42
1631548620000|2021-09-13 15:57:00|86129.8|86079.8|86131.3|86081.3|86131.6|86081.6|86128.7|86078.7|38
1631548630000|2021-09-13 15:57:10|86131.5|86081.5|86129.7|86079.7|86131.6|86081.6|86128.7|86078.7|28
1631548640000|2021-09-13 15:57:20|86129.5|86079.5|86126.1|86101.1|86135|86101.1|86121.4|86079|42
1631548650000|2021-09-13 15:57:30|86125.9|86100.9|86124.7|86099.7|86126.9|86101.9|86124.1|86099.1|25
1631548660000|2021-09-13 15:57:40|86125.3|86100.3|86123.4|86098.4|86125.3|86100.3|86121.9|86096.9|34
1631548670000|2021-09-13 15:57:50|86123.6|86098.6|86123.8|86098.8|86124.3|86099.3|86122.8|86097.8|21
1631548680000|2021-09-13 15:58:00|86123.6|86098.6|86124.5|86099.5|86125.2|86100.2|86123.4|86098.4|37
1631548690000|2021-09-13 15:58:10|86124.8|86099.8|86142|86092|86142|86102.8|86124.8|86088.3|48
1631548700000|2021-09-13 15:58:20|86130.2|86105.2|86141.4|86116.4|86142.2|86117.2|86129.7|86104.7|51
1631548710000|2021-09-13 15:58:30|86142|86117|86143|86118|86143|86118|86140.5|86115.5|36
1631548720000|2021-09-13 15:58:40|86143.4|86118.4|86151|86126|86163.2|86126|86143.4|86105.7|48
1631548730000|2021-09-13 15:58:50|86151.6|86126.6|86165.1|86115.1|86165.3|86129.3|86148.9|86114|51
1631548740000|2021-09-13 15:59:00|86153.5|86128.5|86145.5|86120.5|86164.2|86129|86144.7|86107.9|49
1631548750000|2021-09-13 15:59:10|86144.6|86119.6|86157.6|86107.6|86159.2|86120.7|86143.7|86106.8|52
1631548760000|2021-09-13 15:59:20|86158.3|86108.3|86158.1|86108.1|86159|86109|86157.8|86107.8|29
1631548770000|2021-09-13 15:59:30|86158|86108|86157.8|86107.8|86158.3|86108.3|86157.2|86107.2|24
1631548780000|2021-09-13 15:59:40|86158.4|86108.4|86152.7|86127.7|86162|86128.9|86146.7|86107.8|49
1631548790000|2021-09-13 15:59:50|86152.4|86127.4|86154.3|86129.3|86154.7|86129.7|86152.4|86127.4|44
1631548800000|2021-09-13 16:00:00|86154.1|86129.1|86165.9|86115.9|86166.5|86129.1|86153.7|86114.4|55
1631548810000|2021-09-13 16:00:10|86165.4|86115.4|86165.8|86115.8|86166.1|86116.1|86165|86115|37
1631548820000|2021-09-13 16:00:20|86165.9|86115.9|86165.6|86115.6|86166.1|86116.1|86164.8|86114.8|39
1631548830000|2021-09-13 16:00:30|86165.5|86115.5|86166.7|86116.7|86167.6|86117.6|86164.9|86114.9|31
1631548840000|2021-09-13 16:00:40|86167.1|86117.1|86168.1|86118.1|86168.9|86118.9|86166.2|86116.2|40
1631548850000|2021-09-13 16:00:50|86168.2|86118.2|86168.8|86118.8|86169.8|86119.8|86168|86118|25
1631548860000|2021-09-13 16:01:00|86169|86119|86165.3|86115.3|86169.2|86119.2|86164.3|86114.3|27
1631548870000|2021-09-13 16:01:10|86165.8|86115.8|86167|86117|86168|86118|86163.7|86113.7|35
1631548880000|2021-09-13 16:01:20|86170.7|86120.7|86171.3|86121.3|86171.6|86121.6|86168.7|86118.7|42
1631548890000|2021-09-13 16:01:30|86171.2|86121.2|86171.7|86121.7|86173.7|86123.7|86171.1|86121.1|42
1631548900000|2021-09-13 16:01:40|86171.5|86121.5|86172.9|86122.9|86173.2|86123.2|86169.7|86119.7|48
1631548910000|2021-09-13 16:01:50|86173.8|86123.8|86177.7|86127.7|86177.8|86127.8|86173.6|86123.6|42
1631548920000|2021-09-13 16:02:00|86178.1|86128.1|86178.2|86128.2|86178.5|86128.5|86176.4|86126.4|40
1631548930000|2021-09-13 16:02:10|86178|86128|86180.8|86130.8|86183.9|86133.9|86176.1|86126.1|45
1631548940000|2021-09-13 16:02:20|86181.1|86131.1|86177.9|86127.9|86181.2|86131.2|86176.9|86126.9|47
1631548950000|2021-09-13 16:02:30|86177.4|86127.4|86176.3|86126.3|86179|86129|86176.3|86126.3|33
1631548960000|2021-09-13 16:02:40|86176.6|86126.6|86176.6|86126.6|86177|86127|86175.1|86125.1|25
1631548970000|2021-09-13 16:02:50|86176.7|86126.7|86178.7|86128.7|86178.8|86138.1|86162.6|86125|42
1631548980000|2021-09-13 16:03:00|86178|86128|86177.9|86127.9|86178.3|86128.3|86177.3|86127.3|31
1631548990000|2021-09-13 16:03:10|86178.2|86128.2|86177.4|86127.4|86178.2|86128.2|86176.4|86126.4|37
1631549000000|2021-09-13 16:03:20|86177.1|86127.1|86178.5|86128.5|86178.9|86128.9|86177.1|86127.1|28
1631549010000|2021-09-13 16:03:30|86178.6|86128.6|86178.4|86128.4|86178.7|86128.7|86178|86128|18
1631549020000|2021-09-13 16:03:40|86178.6|86128.6|86177.6|86127.6|86178.6|86128.6|86175.3|86125.3|31
1631549030000|2021-09-13 16:03:50|86177.3|86127.3|86176.8|86126.8|86177.8|86127.8|86176.7|86126.7|36
1631549040000|2021-09-13 16:04:00|86176.7|86126.7|86176.8|86126.8|86177|86127|86176.2|86126.2|34
1631549050000|2021-09-13 16:04:10|86176.7|86126.7|86179|86129|86179.2|86129.2|86176.1|86126.1|24
1631549060000|2021-09-13 16:04:20|86179.2|86129.2|86178.7|86128.7|86179.3|86129.3|86177.7|86127.7|28
1631549070000|2021-09-13 16:04:30|86178.6|86128.6|86177.4|86127.4|86178.6|86128.6|86177.1|86127.1|31
1631549080000|2021-09-13 16:04:40|86177.6|86127.6|86174.6|86124.6|86177.9|86127.9|86174.6|86124.6|30
1631549090000|2021-09-13 16:04:50|86174.8|86124.8|86172.6|86122.6|86174.9|86124.9|86172.4|86122.4|39
1631549100000|2021-09-13 16:05:00|86172.7|86122.7|86173.6|86123.6|86174|86124|86172.3|86122.3|40
1631549110000|2021-09-13 16:05:10|86173.5|86123.5|86173.7|86123.7|86174.8|86124.8|86172|86122|49
1631549120000|2021-09-13 16:05:20|86173.8|86123.8|86179.1|86129.1|86180.1|86130.1|86173.6|86123.6|44
1631549130000|2021-09-13 16:05:30|86178.4|86128.4|86176.1|86126.1|86179|86129|86174.9|86124.9|51
1631549140000|2021-09-13 16:05:40|86175.9|86125.9|86176.2|86126.2|86176.3|86126.3|86174.5|86124.5|48
1631549150000|2021-09-13 16:05:50|86175.9|86125.9|86175.1|86125.1|86176.6|86126.6|86174.7|86124.7|45
1631549160000|2021-09-13 16:06:00|86175.2|86125.2|86174.4|86124.4|86175.6|86125.6|86174.2|86124.2|38
1631549170000|2021-09-13 16:06:10|86174.1|86124.1|86173.6|86123.6|86174.6|86124.6|86173.2|86123.2|28
1631549180000|2021-09-13 16:06:20|86173.8|86123.8|86172.8|86122.8|86173.8|86123.8|86172.8|86122.8|27
1631549190000|2021-09-13 16:06:30|86172.7|86122.7|86173.7|86123.7|86174.8|86124.8|86171.8|86121.8|52
1631549200000|2021-09-13 16:06:40|86173.5|86123.5|86172.1|86122.1|86173.7|86123.7|86171.7|86121.7|39
1631549210000|2021-09-13 16:06:50|86172|86122|86170.8|86120.8|86172.2|86122.2|86168.4|86118.4|51
1631549220000|2021-09-13 16:07:00|86170.6|86120.6|86169.2|86119.2|86170.9|86120.9|86168.4|86118.4|43
1631549230000|2021-09-13 16:07:10|86169.1|86119.1|86169.1|86119.1|86170.2|86120.2|86169.1|86119.1|47
1631549240000|2021-09-13 16:07:20|86169.2|86119.2|86167.9|86117.9|86169.4|86119.4|86165.6|86115.6|44
1631549250000|2021-09-13 16:07:30|86168.1|86118.1|86170.4|86120.4|86170.4|86120.4|86167.6|86117.6|41
1631549260000|2021-09-13 16:07:40|86170.5|86120.5|86169.2|86119.2|86170.5|86120.5|86169.1|86119.1|25
1631549270000|2021-09-13 16:07:50|86169|86119|86169.2|86119.2|86170.6|86120.6|86168.4|86118.4|41
1631549280000|2021-09-13 16:08:00|86169.3|86119.3|86168.8|86118.8|86169.5|86119.5|86167.7|86117.7|28
1631549290000|2021-09-13 16:08:10|86169.4|86119.4|86168.2|86118.2|86171.9|86121.9|86168.1|86118.1|42
1631549300000|2021-09-13 16:08:20|86168.3|86118.3|86170.4|86120.4|86171.5|86121.5|86167.8|86117.8|36
1631549310000|2021-09-13 16:08:30|86170.6|86120.6|86172.5|86122.5|86173.6|86123.6|86169.7|86119.7|53
1631549320000|2021-09-13 16:08:40|86172.1|86122.1|86171.7|86121.7|86173.5|86123.5|86171.7|86121.7|34
1631549330000|2021-09-13 16:08:50|86171.8|86121.8|86172.7|86122.7|86173.9|86123.9|86171.8|86121.8|33
1631549340000|2021-09-13 16:09:00|86172.6|86122.6|86171|86121|86174.3|86124.3|86170.9|86120.9|52
1631549350000|2021-09-13 16:09:10|86170.8|86120.8|86170.4|86120.4|86171.2|86121.2|86170.4|86120.4|26
1631549360000|2021-09-13 16:09:20|86170.6|86120.6|86171.6|86121.6|86173.9|86123.9|86170.3|86120.3|32
1631549370000|2021-09-13 16:09:30|86171.5|86121.5|86163.6|86138.6|86176.6|86138.6|86162|86119.8|47
1631549380000|2021-09-13 16:09:40|86163|86138|86176.3|86126.3|86177.6|86138|86163|86124.5|51
1631549390000|2021-09-13 16:09:50|86176.5|86126.5|86175.5|86125.5|86177.4|86127.4|86175.3|86125.3|33
1631549400000|2021-09-13 16:10:00|86175|86125|86176.6|86126.6|86177.1|86127.1|86175|86125|37
1631549410000|2021-09-13 16:10:10|86176.4|86126.4|86175.5|86125.5|86176.6|86126.6|86173.6|86123.6|46
1631549420000|2021-09-13 16:10:20|86175.3|86125.3|86171.9|86121.9|86175.3|86125.3|86171.1|86121.1|45
1631549430000|2021-09-13 16:10:30|86171.2|86121.2|86170.8|86120.8|86171.9|86121.9|86170.7|86120.7|31
1631549440000|2021-09-13 16:10:40|86171.1|86121.1|86171.4|86121.4|86172.1|86122.1|86170.4|86120.4|31
1631549450000|2021-09-13 16:10:50|86171.6|86121.6|86170.5|86120.5|86171.9|86121.9|86170.5|86120.5|22
1631549460000|2021-09-13 16:11:00|86170.4|86120.4|86170.2|86120.2|86171.2|86121.2|86170|86120|29
1631549470000|2021-09-13 16:11:10|86170.5|86120.5|86171.3|86121.3|86171.4|86121.4|86170.1|86120.1|35
1631549480000|2021-09-13 16:11:20|86171.1|86121.1|86173.1|86123.1|86173.6|86123.6|86170.6|86120.6|41
1631549490000|2021-09-13 16:11:30|86173.2|86123.2|86177.6|86127.6|86181.9|86131.9|86171.5|86121.5|52
1631549500000|2021-09-13 16:11:40|86180.6|86130.6|86178.9|86128.9|86180.6|86130.6|86177.1|86127.1|33
1631549510000|2021-09-13 16:11:50|86178.7|86128.7|86171.7|86121.7|86179.4|86129.4|86171.7|86121.7|35
1631549520000|2021-09-13 16:12:00|86172.4|86122.4|86158|86108|86172.5|86122.5|86157.1|86107.1|62
1631549530000|2021-09-13 16:12:10|86158.2|86108.2|86159.1|86109.1|86159.9|86109.9|86154.7|86104.7|61
1631549540000|2021-09-13 16:12:20|86158.7|86108.7|86162|86112|86163.6|86113.6|86158.3|86108.3|55
1631549550000|2021-09-13 16:12:30|86161.9|86111.9|86158.9|86108.9|86162.7|86112.7|86157|86107|47
1631549560000|2021-09-13 16:12:40|86159.1|86109.1|86152.4|86102.4|86159.1|86109.1|86151.3|86101.3|66
1631549570000|2021-09-13 16:12:50|86152.2|86102.2|86152|86102|86153.1|86103.1|86151|86101|53
1631549580000|2021-09-13 16:13:00|86151.8|86101.8|86151.1|86101.1|86152.5|86102.5|86151.1|86101.1|38
1631549590000|2021-09-13 16:13:10|86150.9|86100.9|86151|86101|86151.2|86101.2|86149.5|86099.5|33
1631549600000|2021-09-13 16:13:20|86150.9|86100.9|86151.2|86101.2|86151.5|86101.5|86149.4|86099.4|34
1631549610000|2021-09-13 16:13:30|86151.3|86101.3|86150.2|86100.2|86151.3|86101.3|86148.5|86098.5|27
1631549620000|2021-09-13 16:13:40|86149.9|86099.9|86149.5|86099.5|86150.6|86100.6|86148.9|86098.9|27
1631549630000|2021-09-13 16:13:50|86149.3|86099.3|86146.1|86096.1|86149.6|86099.6|86146.1|86096.1|52
1631549640000|2021-09-13 16:14:00|86145.4|86095.4|86144.8|86094.8|86146.8|86096.8|86144|86094|53
1631549650000|2021-09-13 16:14:10|86144.5|86094.5|86142.9|86092.9|86144.8|86094.8|86141.9|86091.9|54
1631549660000|2021-09-13 16:14:20|86143.3|86093.3|86141.3|86091.3|86143.6|86093.6|86140.8|86090.8|45
1631549670000|2021-09-13 16:14:30|86141.2|86091.2|86141.7|86091.7|86142|86092|86140.3|86090.3|48
1631549680000|2021-09-13 16:14:40|86141.8|86091.8|86145.2|86095.2|86145.9|86095.9|86140.6|86090.6|54
1631549690000|2021-09-13 16:14:50|86145.4|86095.4|86144.9|86094.9|86146.1|86096.1|86143.7|86093.7|44
1631549700000|2021-09-13 16:15:00|86144.8|86094.8|86145.3|86095.3|86145.5|86095.5|86144.2|86094.2|39
1631549710000|2021-09-13 16:15:10|86145.4|86095.4|86145.9|86095.9|86146|86096|86144.2|86094.2|36
1631549720000|2021-09-13 16:15:20|86147.5|86097.5|86134.7|86109.7|86148.2|86109.9|86133.3|86096.5|25
1631549730000|2021-09-13 16:15:30|86148.4|86098.4|86134.6|86109.6|86148.4|86110.8|86134.2|86097.2|35
1631549740000|2021-09-13 16:15:40|86135.8|86110.8|86135.8|86110.8|86136.7|86111.7|86134.6|86109.6|30
1631549750000|2021-09-13 16:15:50|86135.9|86110.9|86150.3|86100.3|86150.8|86112.7|86135.2|86100.3|15
1631549760000|2021-09-13 16:16:00|86150.8|86100.8|86151.3|86101.3|86151.3|86101.3|86149.8|86099.8|24
1631549770000|2021-09-13 16:16:10|86151.9|86101.9|86152.2|86102.2|86153.2|86103.2|86149.8|86099.8|34
1631549780000|2021-09-13 16:16:20|86151.7|86101.7|86157.5|86107.5|86157.5|86118.1|86139.8|86101.6|41
1631549790000|2021-09-13 16:16:30|86157.4|86107.4|86160.2|86110.2|86162.4|86112.4|86157.4|86107.4|52
1631549800000|2021-09-13 16:16:40|86160.4|86110.4|86166.6|86116.6|86167|86117|86159.1|86109.1|47
1631549810000|2021-09-13 16:16:50|86166|86116|86165.8|86115.8|86167.1|86117.1|86165.4|86115.4|46
1631549820000|2021-09-13 16:17:00|86166|86116|86163.4|86113.4|86166.8|86116.8|86163.4|86113.4|33
1631549830000|2021-09-13 16:17:10|86163.3|86113.3|86163.7|86113.7|86165.6|86115.6|86163.3|86113.3|23
1631549840000|2021-09-13 16:17:20|86163.9|86113.9|86163.1|86113.1|86165|86115|86162.7|86112.7|34
1631549850000|2021-09-13 16:17:30|86163.2|86113.2|86162.7|86112.7|86164.5|86114.5|86162.7|86112.7|25
1631549860000|2021-09-13 16:17:40|86162.9|86112.9|86160.5|86110.5|86163.7|86113.7|86159.4|86109.4|39
1631549870000|2021-09-13 16:17:50|86160.3|86110.3|86160.3|86110.3|86161|86111|86157.8|86107.8|31
1631549880000|2021-09-13 16:18:00|86160.6|86110.6|86148.1|86123.1|86160.9|86125.7|86146.4|86110.5|38
1631549890000|2021-09-13 16:18:10|86148.8|86123.8|86148.9|86123.9|86150|86125|86147.1|86122.1|20
1631549900000|2021-09-13 16:18:20|86149.2|86124.2|86151.1|86126.1|86151.7|86126.7|86148.4|86123.4|30
1631549910000|2021-09-13 16:18:30|86153|86128|86155.3|86130.3|86156.2|86131.2|86152.4|86127.4|36
1631549920000|2021-09-13 16:18:40|86154.8|86129.8|86173.7|86123.7|86173.7|86134.8|86154.7|86120.6|33
1631549930000|2021-09-13 16:18:50|86172.9|86122.9|86171.9|86121.9|86174.1|86124.1|86170.1|86120.1|32
1631549940000|2021-09-13 16:19:00|86172.2|86122.2|86158.9|86133.9|86172.2|86133.9|86156.3|86118.9|42
1631549950000|2021-09-13 16:19:10|86158.7|86133.7|86171.9|86121.9|86172.4|86134.5|86158.7|86120.6|44
1631549960000|2021-09-13 16:19:20|86171.7|86121.7|86170.3|86120.3|86171.8|86121.8|86170.3|86120.3|24
1631549970000|2021-09-13 16:19:30|86170.6|86120.6|86173.5|86123.5|86174.2|86124.2|86169.8|86119.8|23
1631549980000|2021-09-13 16:19:40|86173.9|86123.9|86173.6|86123.6|86174.4|86124.4|86172.7|86122.7|35
1631549990000|2021-09-13 16:19:50|86174.4|86124.4|86174.1|86124.1|86174.6|86124.6|86173.8|86123.8|18
1631550000000|2021-09-13 16:20:00|86174.4|86124.4|86167.2|86117.2|86174.4|86124.4|86165.1|86115.1|31
1631550010000|2021-09-13 16:20:10|86166|86116|86170|86120|86171.3|86121.3|86165.4|86115.4|38
1631550020000|2021-09-13 16:20:20|86169.7|86119.7|86170.2|86120.2|86171|86121|86169.7|86119.7|35
1631550030000|2021-09-13 16:20:30|86170.1|86120.1|86176.2|86126.2|86176.5|86126.5|86169.7|86119.7|39
1631550040000|2021-09-13 16:20:40|86177|86127|86179.8|86129.8|86180.2|86130.2|86177|86127|44
1631550050000|2021-09-13 16:20:50|86179.2|86129.2|86179|86129|86179.7|86129.7|86178.4|86128.4|22
1631550060000|2021-09-13 16:21:00|86178.8|86128.8|86177.4|86127.4|86178.8|86128.8|86176.9|86126.9|28
1631550070000|2021-09-13 16:21:10|86177|86127|86179.1|86129.1|86179.5|86129.5|86176.6|86126.6|36
1631550080000|2021-09-13 16:21:20|86178.8|86128.8|86178.4|86128.4|86179.7|86129.7|86178.2|86128.2|28
1631550090000|2021-09-13 16:21:30|86178.9|86128.9|86178.6|86128.6|86179.5|86129.5|86178.2|86128.2|25
1631550100000|2021-09-13 16:21:40|86178.5|86128.5|86179.8|86129.8|86180|86130|86178.4|86128.4|12
1631550110000|2021-09-13 16:21:50|86179.7|86129.7|86179.8|86129.8|86180.1|86130.1|86179.3|86129.3|26
1631550120000|2021-09-13 16:22:00|86179.5|86129.5|86180.2|86130.2|86180.4|86130.4|86179.2|86129.2|25
1631550130000|2021-09-13 16:22:10|86180.3|86130.3|86181.5|86131.5|86182.1|86144|86165|86129.5|44
1631550140000|2021-09-13 16:22:20|86181.7|86131.7|86180.9|86130.9|86181.9|86131.9|86180.7|86130.7|33
1631550150000|2021-09-13 16:22:30|86181.3|86131.3|86181.9|86131.9|86181.9|86131.9|86180.4|86130.4|27
1631550160000|2021-09-13 16:22:40|86182.1|86132.1|86181.3|86131.3|86182.1|86132.1|86179.1|86129.1|37
1631550170000|2021-09-13 16:22:50|86181.2|86131.2|86181.1|86131.1|86182.3|86132.3|86181.1|86131.1|29
1631550180000|2021-09-13 16:23:00|86181.3|86131.3|86179|86129|86182.4|86132.4|86178.5|86128.5|51
1631550190000|2021-09-13 16:23:10|86179.1|86129.1|86178.2|86128.2|86179.6|86129.6|86176.8|86126.8|35
1631550200000|2021-09-13 16:23:20|86178|86128|86177|86127|86178.1|86128.1|86176.5|86126.5|33
1631550210000|2021-09-13 16:23:30|86177.1|86127.1|86179.7|86129.7|86179.9|86129.9|86177.1|86127.1|30
1631550220000|2021-09-13 16:23:40|86179.5|86129.5|86166|86141|86180.1|86141.3|86163.8|86126.4|31
1631550230000|2021-09-13 16:23:50|86165.9|86140.9|86174.1|86124.1|86176.1|86140.9|86161.9|86122.4|51
1631550240000|2021-09-13 16:24:00|86173.8|86123.8|86173.5|86123.5|86173.8|86123.8|86172.3|86122.3|28
1631550250000|2021-09-13 16:24:10|86173.6|86123.6|86172.1|86122.1|86174|86124|86171.3|86121.3|30
1631550260000|2021-09-13 16:24:20|86172.4|86122.4|86174.8|86124.8|86175.7|86125.7|86170|86120|51
1631550270000|2021-09-13 16:24:30|86174.6|86124.6|86173.8|86123.8|86174.6|86124.6|86173.3|86123.3|35
1631550280000|2021-09-13 16:24:40|86173.9|86123.9|86173.4|86123.4|86174|86124|86171.8|86121.8|28
1631550290000|2021-09-13 16:24:50|86173.5|86123.5|86174.8|86124.8|86175.3|86125.3|86173|86123|20
1631550300000|2021-09-13 16:25:00|86175|86125|86175.8|86125.8|86176.1|86138.3|86158.6|86124.5|33
1631550310000|2021-09-13 16:25:10|86173|86123|86175.1|86125.1|86176.1|86126.1|86171.8|86121.8|19
1631550320000|2021-09-13 16:25:20|86173.6|86123.6|86175|86125|86176.1|86126.1|86171.4|86121.4|53
1631550330000|2021-09-13 16:25:30|86174.5|86124.5|86173.3|86123.3|86175.2|86125.2|86173.3|86123.3|23
1631550340000|2021-09-13 16:25:40|86173.9|86123.9|86173.7|86123.7|86174.5|86124.5|86172.5|86122.5|40
1631550350000|2021-09-13 16:25:50|86173.8|86123.8|86162.9|86137.9|86175.6|86137.9|86158.6|86121.6|37
1631550360000|2021-09-13 16:26:00|86163|86138|86160.9|86135.9|86163.4|86138.4|86160.1|86135.1|27
1631550370000|2021-09-13 16:26:10|86161.4|86136.4|86175.2|86125.2|86177.6|86138.9|86160|86124.5|46
1631550380000|2021-09-13 16:26:20|86175.4|86125.4|86177.7|86127.7|86181|86131|86174.9|86124.9|47
1631550390000|2021-09-13 16:26:30|86177.9|86127.9|86179.6|86129.6|86181.9|86143.6|86167.5|86127.6|46
1631550400000|2021-09-13 16:26:40|86178.8|86128.8|86179.3|86129.3|86181.7|86131.7|86178.8|86128.8|45
1631550410000|2021-09-13 16:26:50|86179.2|86129.2|86180.7|86130.7|86181.6|86131.6|86178.9|86128.9|38
1631550420000|2021-09-13 16:27:00|86180.6|86130.6|86179.1|86129.1|86181.4|86144.4|86167.8|86128.9|37
1631550430000|2021-09-13 16:27:10|86179.8|86129.8|86177.8|86127.8|86180.5|86141.8|86164.1|86127.4|50
1631550440000|2021-09-13 16:27:20|86178.1|86128.1|86178.2|86128.2|86179.6|86129.6|86177.2|86127.2|46
1631550450000|2021-09-13 16:27:30|86178.3|86128.3|86180.6|86130.6|86181.2|86131.2|86177.4|86127.4|37
1631550460000|2021-09-13 16:27:40|86180.5|86130.5|86182.9|86132.9|86183|86133|86179.6|86129.6|44
1631550470000|2021-09-13 16:27:50|86182.8|86132.8|86172.5|86147.5|86187.3|86148.5|86171.7|86132.4|48
1631550480000|2021-09-13 16:28:00|86173|86148|86185.5|86135.5|86185.6|86148.2|86171.7|86135.5|38
1631550490000|2021-09-13 16:28:10|86185.1|86135.1|86184.8|86134.8|86185.9|86146.8|86169.5|86133|34
1631550500000|2021-09-13 16:28:20|86185.1|86135.1|86182.8|86132.8|86185.6|86135.6|86181.9|86131.9|39
1631550510000|2021-09-13 16:28:30|86182.9|86132.9|86171.2|86146.2|86183.7|86146.4|86170|86132.9|24
1631550520000|2021-09-13 16:28:40|86171.3|86146.3|86183.5|86133.5|86185.3|86146.3|86170.4|86133.5|36
1631550530000|2021-09-13 16:28:50|86183.1|86133.1|86186.1|86136.1|86186.1|86136.1|86183.1|86133.1|32
1631550540000|2021-09-13 16:29:00|86186|86136|86181|86131|86186|86144.7|86169.2|86130.5|48
1631550550000|2021-09-13 16:29:10|86181.2|86131.2|86181.4|86131.4|86181.7|86131.7|86180|86130|32
1631550560000|2021-09-13 16:29:20|86181.3|86131.3|86179.5|86129.5|86181.3|86131.3|86178.5|86128.5|38
1631550570000|2021-09-13 16:29:30|86178.2|86128.2|86178.5|86128.5|86179.3|86129.3|86177.9|86127.9|29
1631550580000|2021-09-13 16:29:40|86178.6|86128.6|86179.9|86129.9|86180.2|86130.2|86177.6|86127.6|36
1631550590000|2021-09-13 16:29:50|86179.7|86129.7|86175.8|86125.8|86180.2|86142.4|86165.6|86124.9|32
1631550600000|2021-09-13 16:30:00|86175.9|86125.9|86175.8|86125.8|86176.5|86126.5|86175.3|86125.3|34
1631550610000|2021-09-13 16:30:10|86175.6|86125.6|86174|86124|86176.4|86126.4|86173.9|86123.9|35
1631550620000|2021-09-13 16:30:20|86174.3|86124.3|86174.1|86124.1|86175.1|86125.1|86173|86123|42
1631550630000|2021-09-13 16:30:30|86173.5|86123.5|86173.8|86123.8|86174.4|86124.4|86172.9|86122.9|33
1631550640000|2021-09-13 16:30:40|86173.7|86123.7|86173.5|86123.5|86178.6|86128.6|86173.2|86123.2|47
1631550650000|2021-09-13 16:30:50|86173.8|86123.8|86170.4|86120.4|86174.9|86134.4|86159.4|86119.5|53
1631550660000|2021-09-13 16:31:00|86169.5|86119.5|86171.7|86121.7|86172.2|86122.2|86169.5|86119.5|53
1631550670000|2021-09-13 16:31:10|86171.9|86121.9|86170.9|86120.9|86171.9|86121.9|86170.5|86120.5|38
1631550680000|2021-09-13 16:31:20|86170.8|86120.8|86176|86126|86176.9|86126.9|86170.6|86120.6|44
1631550690000|2021-09-13 16:31:30|86175.9|86125.9|86174.7|86124.7|86176.6|86126.6|86173.6|86123.6|52
1631550700000|2021-09-13 16:31:40|86174.8|86124.8|86175.3|86125.3|86176.9|86126.9|86173.4|86123.4|43
1631550710000|2021-09-13 16:31:50|86175.2|86125.2|86168.3|86118.3|86175.4|86125.4|86168.3|86118.3|35
1631550720000|2021-09-13 16:32:00|86169.1|86119.1|86165.4|86115.4|86169.1|86119.1|86164.5|86114.5|41
1631550730000|2021-09-13 16:32:10|86165.1|86115.1|86164.7|86114.7|86165.4|86115.4|86163.5|86113.5|37
1631550740000|2021-09-13 16:32:20|86164.8|86114.8|86164.1|86114.1|86165.2|86115.2|86163.6|86113.6|31
1631550750000|2021-09-13 16:32:30|86164.3|86114.3|86161.7|86111.7|86165|86115|86161.6|86111.6|34
1631550760000|2021-09-13 16:32:40|86161.9|86111.9|86160.9|86110.9|86162.2|86112.2|86160.6|86110.6|34
1631550770000|2021-09-13 16:32:50|86161|86111|86154.2|86104.2|86161.2|86111.2|86153.7|86103.7|48
1631550780000|2021-09-13 16:33:00|86154.3|86104.3|86158.3|86108.3|86158.5|86108.5|86154.2|86104.2|48
1631550790000|2021-09-13 16:33:10|86158.6|86108.6|86153.8|86103.8|86158.6|86108.6|86153.8|86103.8|37
1631550800000|2021-09-13 16:33:20|86153.9|86103.9|86156.1|86106.1|86157|86107|86153.3|86103.3|39
1631550810000|2021-09-13 16:33:30|86156.2|86106.2|86159.5|86109.5|86159.5|86109.5|86156.1|86106.1|35
1631550820000|2021-09-13 16:33:40|86159.3|86109.3|86161.1|86111.1|86162.5|86112.5|86157.5|86107.5|43
1631550830000|2021-09-13 16:33:50|86161.5|86111.5|86161.1|86111.1|86162.3|86112.3|86160.5|86110.5|36
1631550840000|2021-09-13 16:34:00|86161|86111|86160.3|86110.3|86161.8|86111.8|86160.1|86110.1|33
1631550850000|2021-09-13 16:34:10|86160.5|86110.5|86159.3|86109.3|86160.8|86110.8|86158.7|86108.7|36
1631550860000|2021-09-13 16:34:20|86159.5|86109.5|86160.6|86110.6|86162|86112|86158.6|86108.6|52
1631550870000|2021-09-13 16:34:30|86160.2|86110.2|86160.4|86110.4|86161.8|86111.8|86160|86110|36
1631550880000|2021-09-13 16:34:40|86160.6|86110.6|86163.6|86113.6|86164.8|86114.8|86160.6|86110.6|35
1631550890000|2021-09-13 16:34:50|86150.3|86125.3|86151.8|86126.8|86152.8|86127.8|86150.3|86125.3|35
1631550900000|2021-09-13 16:35:00|86151.4|86126.4|86164|86114|86164.9|86126.4|86151.4|86113.9|31
1631550910000|2021-09-13 16:35:10|86163.8|86113.8|86163.3|86113.3|86166.2|86116.2|86161.4|86111.4|31
1631550920000|2021-09-13 16:35:20|86163.4|86113.4|86149.5|86124.5|86163.6|86124.5|86147.8|86112|38
1631550930000|2021-09-13 16:35:30|86149.6|86124.6|86161.3|86111.3|86161.3|86124.6|86147.8|86111.2|42
1631550940000|2021-09-13 16:35:40|86160.6|86110.6|86159.3|86109.3|86161.2|86111.2|86158.5|86108.5|36
1631550950000|2021-09-13 16:35:50|86160.1|86110.1|86160.4|86110.4|86161.7|86111.7|86160.1|86110.1|33
1631550960000|2021-09-13 16:36:00|86160.3|86110.3|86159.9|86109.9|86160.3|86110.3|86158.1|86108.1|49
1631550970000|2021-09-13 16:36:10|86159.7|86109.7|86158.4|86108.4|86160.2|86110.2|86158|86108|29
1631550980000|2021-09-13 16:36:20|86158.3|86108.3|86158.9|86108.9|86158.9|86108.9|86157.9|86107.9|30
1631550990000|2021-09-13 16:36:30|86158.8|86108.8|86158.5|86108.5|86159.3|86109.3|86157.5|86107.5|36
1631551000000|2021-09-13 16:36:40|86159|86109|86157.9|86107.9|86159.5|86109.5|86157.7|86107.7|40
1631551010000|2021-09-13 16:36:50|86157.8|86107.8|86158.1|86108.1|86163.4|86113.4|86157.8|86107.8|53
1631551020000|2021-09-13 16:37:00|86158.6|86108.6|86154.9|86104.9|86159.2|86109.2|86154.9|86104.9|52
1631551030000|2021-09-13 16:37:10|86155.3|86105.3|86152.4|86102.4|86156.4|86106.4|86151|86101|50
1631551040000|2021-09-13 16:37:20|86152.2|86102.2|86137.5|86087.5|86152.2|86102.2|86137.2|86087.2|52
1631551050000|2021-09-13 16:37:30|86138|86088|86132.1|86082.1|86138.7|86088.7|86132.1|86082.1|39
1631551060000|2021-09-13 16:37:40|86132.7|86082.7|86132.4|86082.4|86134.2|86084.2|86132|86082|38
1631551070000|2021-09-13 16:37:50|86132.3|86082.3|86132.5|86082.5|86133.5|86083.5|86131.6|86081.6|24
1631551080000|2021-09-13 16:38:00|86132.8|86082.8|86138.1|86088.1|86139.1|86089.1|86132.3|86082.3|42
1631551090000|2021-09-13 16:38:10|86138.4|86088.4|86137.5|86087.5|86138.4|86088.4|86136.3|86086.3|39
1631551100000|2021-09-13 16:38:20|86137.4|86087.4|86135.3|86085.3|86137.6|86087.6|86134.8|86084.8|38
1631551110000|2021-09-13 16:38:30|86135.4|86085.4|86134.8|86084.8|86136.2|86086.2|86134.7|86084.7|21
1631551120000|2021-09-13 16:38:40|86135.1|86085.1|86137.7|86087.7|86138.3|86088.3|86135|86085|40
1631551130000|2021-09-13 16:38:50|86136.4|86086.4|86136.7|86086.7|86137.6|86087.6|86135.6|86085.6|25
1631551140000|2021-09-13 16:39:00|86136.6|86086.6|86143.8|86093.8|86143.9|86104.7|86127.4|86086.6|49
1631551150000|2021-09-13 16:39:10|86143.6|86093.6|86125.1|86100.1|86144.7|86100.9|86124.7|86088|51
1631551160000|2021-09-13 16:39:20|86124.9|86099.9|86139|86089|86141|86101.9|86124.3|86088.1|42
1631551170000|2021-09-13 16:39:30|86139.2|86089.2|86123.4|86098.4|86141.1|86098.8|86123.4|86085.4|48
1631551180000|2021-09-13 16:39:40|86123.5|86098.5|86123.3|86098.3|86125.9|86100.9|86123.3|86098.3|29
1631551190000|2021-09-13 16:39:50|86123.1|86098.1|86126.3|86101.3|86139.3|86101.7|86123|86086.2|36
1631551200000|2021-09-13 16:40:00|86126|86101|86124.5|86099.5|86126|86101|86124|86099|32
1631551210000|2021-09-13 16:40:10|86124.6|86099.6|86137|86087|86137.7|86100.7|86124.6|86086.7|19
1631551220000|2021-09-13 16:40:20|86136.8|86086.8|86139|86089|86139.7|86089.7|86135|86085|48
1631551230000|2021-09-13 16:40:30|86138.7|86088.7|86140.1|86090.1|86141.4|86091.4|86138.5|86088.5|35
1631551240000|2021-09-13 16:40:40|86140.2|86090.2|86139.6|86089.6|86140.6|86090.6|86139.4|86089.4|40
1631551250000|2021-09-13 16:40:50|86139.4|86089.4|86138.9|86088.9|86140.1|86090.1|86138.3|86088.3|27
1631551260000|2021-09-13 16:41:00|86138.8|86088.8|86140.4|86090.4|86140.4|86090.4|86137.9|86087.9|27
1631551270000|2021-09-13 16:41:10|86140.6|86090.6|86139.7|86089.7|86140.7|86090.7|86139.1|86089.1|36
1631551280000|2021-09-13 16:41:20|86139.4|86089.4|86126.5|86101.5|86140.2|86102.2|86124.8|86089.3|43
1631551290000|2021-09-13 16:41:30|86125.8|86100.8|86142.2|86092.2|86142.7|86104.1|86125.7|86090.8|39
1631551300000|2021-09-13 16:41:40|86142|86092|86145.7|86095.7|86145.7|86095.7|86141.6|86091.6|41
1631551310000|2021-09-13 16:41:50|86145.8|86095.8|86135.2|86110.2|86149|86111.4|86135.2|86095.2|49
1631551320000|2021-09-13 16:42:00|86135.5|86110.5|86134.6|86109.6|86135.5|86110.5|86133.1|86108.1|44
1631551330000|2021-09-13 16:42:10|86133.5|86108.5|86133|86108|86133.6|86108.6|86132.6|86107.6|34
1631551340000|2021-09-13 16:42:20|86133.2|86108.2|86148.6|86098.6|86149.6|86111.4|86132.8|86095.7|44
1631551350000|2021-09-13 16:42:30|86148.5|86098.5|86153.7|86103.7|86154.4|86104.4|86148.5|86098.5|50
1631551360000|2021-09-13 16:42:40|86153.8|86103.8|86151.9|86101.9|86155.4|86105.4|86151.9|86101.9|51
1631551370000|2021-09-13 16:42:50|86152|86102|86150.9|86100.9|86152.1|86102.1|86150.3|86100.3|28
1631551380000|2021-09-13 16:43:00|86151.1|86101.1|86135.7|86110.7|86151.1|86112.9|86135.5|86098.8|41
1631551390000|2021-09-13 16:43:10|86135.9|86110.9|86150|86100|86150|86113.9|86135.4|86100|37
1631551400000|2021-09-13 16:43:20|86150.3|86100.3|86152.5|86102.5|86153.4|86103.4|86149.8|86099.8|40
1631551410000|2021-09-13 16:43:30|86153.1|86103.1|86152|86102|86153.5|86103.5|86152|86102|22
1631551420000|2021-09-13 16:43:40|86152.3|86102.3|86147.9|86097.9|86152.3|86102.3|86147.6|86097.6|39
1631551430000|2021-09-13 16:43:50|86147.8|86097.8|86149.2|86099.2|86150.7|86100.7|86147.8|86097.8|32
1631551440000|2021-09-13 16:44:00|86149.4|86099.4|86148.8|86098.8|86149.4|86099.4|86148.4|86098.4|32
1631551450000|2021-09-13 16:44:10|86148.6|86098.6|86152.5|86102.5|86152.5|86102.5|86148.3|86098.3|41
1631551460000|2021-09-13 16:44:20|86151.6|86101.6|86151.3|86101.3|86152.6|86102.6|86150.9|86100.9|31
1631551470000|2021-09-13 16:44:30|86151.2|86101.2|86149.4|86099.4|86151.8|86101.8|86149.4|86099.4|32
1631551480000|2021-09-13 16:44:40|86149.5|86099.5|86152|86102|86152|86102|86149.4|86099.4|36
1631551490000|2021-09-13 16:44:50|86151.8|86101.8|86151.5|86101.5|86152.9|86102.9|86151.4|86101.4|33
1631551500000|2021-09-13 16:45:00|86151.6|86101.6|86151.6|86101.6|86152.9|86102.9|86151.2|86101.2|43
1631551510000|2021-09-13 16:45:10|86151.9|86101.9|86152.1|86102.1|86153|86103|86151.4|86101.4|43
1631551520000|2021-09-13 16:45:20|86151.9|86101.9|86152.2|86102.2|86152.2|86102.2|86151.2|86101.2|45
1631551530000|2021-09-13 16:45:30|86152.3|86102.3|86153.9|86103.9|86153.9|86103.9|86150.2|86100.2|31
1631551540000|2021-09-13 16:45:40|86152.9|86102.9|86140.5|86115.5|86154|86116.4|86139.8|86102|29
1631551550000|2021-09-13 16:45:50|86140.7|86115.7|86152.6|86102.6|86153.7|86116.3|86140.4|86101.7|26
1631551560000|2021-09-13 16:46:00|86152.7|86102.7|86133.3|86108.3|86152.7|86108.3|86133.2|86095.4|34
1631551570000|2021-09-13 16:46:10|86133.4|86108.4|86147.4|86097.4|86148.4|86110.4|86132.8|86097.2|38
1631551580000|2021-09-13 16:46:20|86147.2|86097.2|86135|86110|86148.6|86110.9|86135|86096.4|29
1631551590000|2021-09-13 16:46:30|86135.1|86110.1|86149.7|86099.7|86150.1|86112.9|86135|86099.7|31
1631551600000|2021-09-13 16:46:40|86149.6|86099.6|86153|86103|86153|86103|86149.5|86099.5|23
1631551610000|2021-09-13 16:46:50|86152.9|86102.9|86156|86106|86156|86106|86151.9|86101.9|40
1631551620000|2021-09-13 16:47:00|86156.3|86106.3|86143.5|86118.5|86156.5|86119.2|86141.9|86105.5|39
1631551630000|2021-09-13 16:47:10|86143.6|86118.6|86154.3|86104.3|86155.8|86119.3|86142.3|86104.3|36
1631551640000|2021-09-13 16:47:20|86153.9|86103.9|86157|86107|86157.3|86107.3|86153.9|86103.9|30
1631551650000|2021-09-13 16:47:30|86157.1|86107.1|86157.3|86107.3|86158|86108|86156.6|86106.6|17
1631551660000|2021-09-13 16:47:40|86157.4|86107.4|86156.8|86106.8|86157.6|86107.6|86156.4|86106.4|29
1631551670000|2021-09-13 16:47:50|86156.7|86106.7|86156|86106|86156.8|86106.8|86155.4|86105.4|30
1631551680000|2021-09-13 16:48:00|86155.9|86105.9|86155.2|86105.2|86155.9|86105.9|86154.8|86104.8|27
1631551690000|2021-09-13 16:48:10|86155.4|86105.4|86155.6|86105.6|86157|86107|86154.9|86104.9|35
1631551700000|2021-09-13 16:48:20|86155.8|86105.8|86156.6|86106.6|86156.7|86106.7|86155.7|86105.7|20
1631551710000|2021-09-13 16:48:30|86156.7|86106.7|86156.5|86106.5|86156.7|86106.7|86153|86103|37
1631551720000|2021-09-13 16:48:40|86155.2|86105.2|86155|86105|86156.9|86106.9|86155|86105|24
1631551730000|2021-09-13 16:48:50|86154.9|86104.9|86154.1|86104.1|86155.2|86105.2|86154.1|86104.1|23
1631551740000|2021-09-13 16:49:00|86153.9|86103.9|86153.4|86103.4|86154.4|86104.4|86153.3|86103.3|22
1631551750000|2021-09-13 16:49:10|86153.9|86103.9|86154.9|86104.9|86155.2|86105.2|86153.6|86103.6|29
1631551760000|2021-09-13 16:49:20|86154.2|86104.2|86153.6|86103.6|86154.5|86104.5|86153.3|86103.3|26
1631551770000|2021-09-13 16:49:30|86153.5|86103.5|86155.7|86105.7|86155.7|86105.7|86153.3|86103.3|29
1631551780000|2021-09-13 16:49:40|86154.7|86104.7|86156.9|86106.9|86157.5|86107.5|86154.6|86104.6|39
1631551790000|2021-09-13 16:49:50|86157.5|86107.5|86158.5|86108.5|86158.7|86108.7|86156.8|86106.8|22
1631551800000|2021-09-13 16:50:00|86157.9|86107.9|86156.1|86106.1|86158.1|86108.1|86155.9|86105.9|37
1631551810000|2021-09-13 16:50:10|86156.4|86106.4|86155.7|86105.7|86157|86107|86155.5|86105.5|30
1631551820000|2021-09-13 16:50:20|86156|86106|86152.8|86102.8|86156.1|86106.1|86151.2|86101.2|27
1631551830000|2021-09-13 16:50:30|86153.1|86103.1|86154.3|86104.3|86154.3|86104.3|86150.9|86100.9|37
1631551840000|2021-09-13 16:50:40|86153.9|86103.9|86153.6|86103.6|86154.8|86104.8|86153.4|86103.4|31
1631551850000|2021-09-13 16:50:50|86153.4|86103.4|86153.2|86103.2|86153.6|86103.6|86152.7|86102.7|21
1631551860000|2021-09-13 16:51:00|86152.8|86102.8|86149.9|86099.9|86152.8|86102.8|86149.2|86099.2|32
1631551870000|2021-09-13 16:51:10|86150|86100|86150.1|86100.1|86151.3|86101.3|86149.5|86099.5|38
1631551880000|2021-09-13 16:51:20|86150|86100|86149.8|86099.8|86150.6|86100.6|86149|86099|18
1631551890000|2021-09-13 16:51:30|86149.5|86099.5|86148.5|86098.5|86150|86100|86148.5|86098.5|30
1631551900000|2021-09-13 16:51:40|86148.7|86098.7|86150.8|86100.8|86151.5|86101.5|86148.6|86098.6|32
1631551910000|2021-09-13 16:51:50|86150.7|86100.7|86151.1|86101.1|86151.3|86101.3|86150.1|86100.1|28
1631551920000|2021-09-13 16:52:00|86150.9|86100.9|86149.4|86099.4|86151.7|86101.7|86149.3|86099.3|27
1631551930000|2021-09-13 16:52:10|86149.8|86099.8|86148.9|86098.9|86150.3|86100.3|86148|86098|27
1631551940000|2021-09-13 16:52:20|86148.4|86098.4|86148.2|86098.2|86150|86100|86148.2|86098.2|26
1631551950000|2021-09-13 16:52:30|86148.4|86098.4|86148.9|86098.9|86149.3|86099.3|86148.1|86098.1|27
1631551960000|2021-09-13 16:52:40|86149|86099|86148.6|86098.6|86149.1|86099.1|86148.3|86098.3|19
1631551970000|2021-09-13 16:52:50|86148.8|86098.8|86148.8|86098.8|86149.1|86099.1|86148.2|86098.2|15
1631551980000|2021-09-13 16:53:00|86148.4|86098.4|86149.7|86099.7|86150|86100|86148.3|86098.3|12
1631551990000|2021-09-13 16:53:10|86149.5|86099.5|86149|86099|86150.3|86100.3|86148.8|86098.8|22
1631552000000|2021-09-13 16:53:20|86149.9|86099.9|86145|86095|86150.2|86100.2|86143.6|86093.6|43
1631552010000|2021-09-13 16:53:30|86145.2|86095.2|86145.5|86095.5|86146.7|86096.7|86144.4|86094.4|36
1631552020000|2021-09-13 16:53:40|86145.7|86095.7|86144.4|86094.4|86145.7|86095.7|86144.1|86094.1|14
1631552030000|2021-09-13 16:53:50|86144.6|86094.6|86145.8|86095.8|86145.9|86095.9|86144.4|86094.4|19
1631552040000|2021-09-13 16:54:00|86145.6|86095.6|86146.9|86096.9|86146.9|86096.9|86145.5|86095.5|31
1631552050000|2021-09-13 16:54:10|86146.8|86096.8|86145.3|86095.3|86146.8|86096.8|86144.9|86094.9|14
1631552060000|2021-09-13 16:54:20|86145.2|86095.2|86143.5|86093.5|86146.7|86096.7|86142|86092|25
1631552070000|2021-09-13 16:54:30|86143.2|86093.2|86142.8|86092.8|86143.5|86093.5|86140.4|86090.4|42
1631552080000|2021-09-13 16:54:40|86143.1|86093.1|86143.1|86093.1|86143.3|86093.3|86142.6|86092.6|25
1631552090000|2021-09-13 16:54:50|86143.2|86093.2|86144.4|86094.4|86144.4|86094.4|86143|86093|15
1631552100000|2021-09-13 16:55:00|86144.3|86094.3|86145|86095|86145|86095|86144.1|86094.1|22
1631552110000|2021-09-13 16:55:10|86144.7|86094.7|86143.1|86093.1|86145|86095|86143.1|86093.1|27
1631552120000|2021-09-13 16:55:20|86143.2|86093.2|86143.6|86093.6|86143.7|86093.7|86142.6|86092.6|22
1631552130000|2021-09-13 16:55:30|86143.8|86093.8|86130.4|86105.4|86143.8|86106.5|86130.1|86092.6|31
1631552140000|2021-09-13 16:55:40|86130.6|86105.6|86146.9|86096.9|86147.1|86108.9|86130.6|86095.8|30
1631552150000|2021-09-13 16:55:50|86146.5|86096.5|86145.5|86095.5|86147|86097|86145.2|86095.2|22
1631552160000|2021-09-13 16:56:00|86145.8|86095.8|86146.5|86096.5|86146.5|86096.5|86145.8|86095.8|22
1631552170000|2021-09-13 16:56:10|86146.3|86096.3|86133.7|86108.7|86146.3|86109.3|86133.2|86095.5|20
1631552180000|2021-09-13 16:56:20|86133.4|86108.4|86135.2|86110.2|86135.2|86110.2|86133.4|86108.4|25
1631552190000|2021-09-13 16:56:30|86134.9|86109.9|86134.6|86109.6|86136.1|86111.1|86134.6|86109.6|24
1631552200000|2021-09-13 16:56:40|86134.5|86109.5|86134.7|86109.7|86135.2|86110.2|86134.4|86109.4|18
1631552210000|2021-09-13 16:56:50|86134.5|86109.5|86135.7|86110.7|86135.7|86110.7|86134.5|86109.5|25
1631552220000|2021-09-13 16:57:00|86135.6|86110.6|86150.4|86100.4|86151.3|86113.4|86135.6|86100|32
1631552230000|2021-09-13 16:57:10|86150.8|86100.8|86150.5|86100.5|86150.9|86100.9|86150|86100|28
1631552240000|2021-09-13 16:57:20|86150.8|86100.8|86150.6|86100.6|86151.2|86101.2|86150.4|86100.4|28
1631552250000|2021-09-13 16:57:30|86148.8|86098.8|86148.3|86098.3|86149.2|86099.2|86148.1|86098.1|17
1631552260000|2021-09-13 16:57:40|86148.1|86098.1|86149.4|86099.4|86149.5|86099.5|86147.6|86097.6|37
1631552270000|2021-09-13 16:57:50|86149.3|86099.3|86144.9|86094.9|86149.3|86099.3|86144.6|86094.6|37
1631552280000|2021-09-13 16:58:00|86146.4|86096.4|86143.5|86093.5|86146.7|86096.7|86142|86092|42
1631552290000|2021-09-13 16:58:10|86143.4|86093.4|86142.4|86092.4|86143.4|86093.4|86141.6|86091.6|29
1631552300000|2021-09-13 16:58:20|86142.1|86092.1|86142.3|86092.3|86142.7|86092.7|86141.7|86091.7|36
1631552310000|2021-09-13 16:58:30|86142.2|86092.2|86141.5|86091.5|86142.6|86092.6|86141.3|86091.3|21
1631552320000|2021-09-13 16:58:40|86140.9|86090.9|86142|86092|86142.4|86092.4|86140.9|86090.9|26
1631552330000|2021-09-13 16:58:50|86141.9|86091.9|86143.5|86093.5|86143.5|86093.5|86141.4|86091.4|31
1631552340000|2021-09-13 16:59:00|86143.6|86093.6|86139|86089|86144.2|86094.2|86138|86088|45
1631552350000|2021-09-13 16:59:10|86138|86088|86141.8|86091.8|86144.8|86094.8|86138|86088|39
1631552360000|2021-09-13 16:59:20|86141.9|86091.9|86141.5|86091.5|86142.1|86092.1|86140.9|86090.9|28
1631552370000|2021-09-13 16:59:30|86141.4|86091.4|86139.5|86089.5|86141.7|86091.7|86139.3|86089.3|42
1631552380000|2021-09-13 16:59:40|86139.4|86089.4|86141.3|86091.3|86141.3|86091.3|86139.4|86089.4|38
1631552390000|2021-09-13 16:59:50|86141.2|86091.2|86143.6|86093.6|86144.1|86094.1|86141|86091|52
1631552400000|2021-09-13 17:00:00|86143.7|86093.7|86145.9|86095.9|86146.4|86096.4|86143.1|86093.1|46
1631552410000|2021-09-13 17:00:10|86145.7|86095.7|86148|86098|86149.5|86099.5|86145.4|86095.4|42
1631552420000|2021-09-13 17:00:20|86148.7|86098.7|86147|86097|86149.6|86099.6|86146.5|86096.5|33
1631552430000|2021-09-13 17:00:30|86146.9|86096.9|86144.4|86094.4|86147.1|86097.1|86143.9|86093.9|33
1631552440000|2021-09-13 17:00:40|86144.5|86094.5|86142.6|86092.6|86144.8|86094.8|86142.1|86092.1|27
1631552450000|2021-09-13 17:00:50|86142.5|86092.5|86142.3|86092.3|86142.7|86092.7|86141.2|86091.2|26
1631552460000|2021-09-13 17:01:00|86142.2|86092.2|86141|86091|86142.2|86092.2|86140.9|86090.9|40
1631552470000|2021-09-13 17:01:10|86140.9|86090.9|86141.6|86091.6|86141.7|86091.7|86140.5|86090.5|33
1631552480000|2021-09-13 17:01:20|86141.5|86091.5|86144.1|86094.1|86144.6|86094.6|86141.1|86091.1|35
1631552490000|2021-09-13 17:01:30|86144|86094|86143.1|86093.1|86145.1|86095.1|86143.1|86093.1|32
1631552500000|2021-09-13 17:01:40|86142.9|86092.9|86142.3|86092.3|86143.1|86093.1|86141.7|86091.7|45
1631552510000|2021-09-13 17:01:50|86141.8|86091.8|86141.8|86091.8|86142.6|86092.6|86141.4|86091.4|28
1631552520000|2021-09-13 17:02:00|86141|86091|86141.1|86091.1|86142.1|86092.1|86140.7|86090.7|26
1631552530000|2021-09-13 17:02:10|86141|86091|86142.4|86092.4|86142.5|86092.5|86141|86091|18
1631552540000|2021-09-13 17:02:20|86142.6|86092.6|86143.8|86093.8|86143.9|86093.9|86142.1|86092.1|34
1631552550000|2021-09-13 17:02:30|86143.2|86093.2|86143.6|86093.6|86143.7|86093.7|86142.7|86092.7|27
1631552560000|2021-09-13 17:02:40|86143.7|86093.7|86143.1|86093.1|86144|86094|86142.5|86092.5|18
1631552570000|2021-09-13 17:02:50|86143.2|86093.2|86147.3|86097.3|86147.3|86097.3|86143.2|86093.2|40
1631552580000|2021-09-13 17:03:00|86146.7|86096.7|86145.1|86095.1|86146.9|86096.9|86144.9|86094.9|23
1631552590000|2021-09-13 17:03:10|86145.4|86095.4|86148.3|86098.3|86148.3|86105.9|86130.6|86092.8|51
1631552600000|2021-09-13 17:03:20|86147.3|86097.3|86148.1|86098.1|86149.4|86099.4|86147|86097|34
1631552610000|2021-09-13 17:03:30|86149.3|86099.3|86148.9|86098.9|86150.4|86112.4|86135.8|86098|37
1631552620000|2021-09-13 17:03:40|86148.6|86098.6|86148.1|86098.1|86148.8|86098.8|86147.6|86097.6|31
1631552630000|2021-09-13 17:03:50|86148.8|86098.8|86149.4|86099.4|86150.2|86100.2|86148.1|86098.1|22
1631552640000|2021-09-13 17:04:00|86149.5|86099.5|86151.2|86101.2|86151.8|86101.8|86149.5|86099.5|21
1631552650000|2021-09-13 17:04:10|86151|86101|86150.4|86100.4|86151.6|86101.6|86149.9|86099.9|22
1631552660000|2021-09-13 17:04:20|86150.5|86100.5|86148.1|86098.1|86151.6|86101.6|86147.6|86097.6|40
1631552670000|2021-09-13 17:04:30|86148.4|86098.4|86155.6|86105.6|86155.6|86105.6|86148|86098|44
1631552680000|2021-09-13 17:04:40|86156.2|86106.2|86142.2|86117.2|86156.4|86117.2|86140.1|86102.8|34
1631552690000|2021-09-13 17:04:50|86142.3|86117.3|86156.1|86106.1|86156.8|86117.7|86141.3|86105.8|27
1631552700000|2021-09-13 17:05:00|86155.3|86105.3|86156.5|86106.5|86157.2|86107.2|86155|86105|23
1631552710000|2021-09-13 17:05:10|86156.6|86106.6|86156|86106|86156.6|86117.5|86141|86104.2|40
1631552720000|2021-09-13 17:05:20|86155.2|86105.2|86155.6|86105.6|86156.2|86106.2|86154|86104|33
1631552730000|2021-09-13 17:05:30|86156.1|86106.1|86138.9|86113.9|86156.1|86115.9|86138.9|86101.9|51
1631552740000|2021-09-13 17:05:40|86139|86114|86152.9|86102.9|86153|86115.7|86139|86102.4|33
1631552750000|2021-09-13 17:05:50|86153|86103|86151.7|86101.7|86153.2|86103.2|86151.4|86101.4|29
1631552760000|2021-09-13 17:06:00|86151.9|86101.9|86152.4|86102.4|86153.1|86103.1|86151.8|86101.8|19
1631552770000|2021-09-13 17:06:10|86152.3|86102.3|86153.2|86103.2|86153.8|86115.8|86139|86101.8|37
1631552780000|2021-09-13 17:06:20|86152.9|86102.9|86149.3|86099.3|86153.8|86115.1|86138.9|86096.9|46
1631552790000|2021-09-13 17:06:30|86149.2|86099.2|86148.2|86098.2|86149.6|86099.6|86147.5|86097.5|39
1631552800000|2021-09-13 17:06:40|86148.8|86098.8|86148.8|86098.8|86149.1|86099.1|86148.2|86098.2|33
1631552810000|2021-09-13 17:06:50|86148.7|86098.7|86146.5|86096.5|86149|86099|86146.5|86096.5|29
1631552820000|2021-09-13 17:07:00|86146.4|86096.4|86147.3|86097.3|86147.5|86097.5|86146.1|86096.1|29
1631552830000|2021-09-13 17:07:10|86147.2|86097.2|86145.2|86095.2|86147.2|86097.2|86145.2|86095.2|30
1631552840000|2021-09-13 17:07:20|86145.3|86095.3|86147.2|86097.2|86148.1|86098.1|86145|86095|34
1631552850000|2021-09-13 17:07:30|86147.3|86097.3|86131.4|86106.4|86147.3|86106.4|86129.4|86089.4|49
1631552860000|2021-09-13 17:07:40|86130.1|86105.1|86128.3|86103.3|86143.2|86106.1|86124.5|86089.5|52
1631552870000|2021-09-13 17:07:50|86128.4|86103.4|86141.5|86091.5|86142.5|86103.4|86126.2|86089.1|28
1631552880000|2021-09-13 17:08:00|86141.2|86091.2|86128.4|86103.4|86141.9|86103.9|86128.2|86091.2|26
1631552890000|2021-09-13 17:08:10|86128.3|86103.3|86128.5|86103.5|86129.4|86104.4|86128.2|86103.2|25
1631552900000|2021-09-13 17:08:20|86128.3|86103.3|86130.5|86105.5|86130.5|86105.5|86127.6|86102.6|27
1631552910000|2021-09-13 17:08:30|86129.6|86104.6|86141.6|86091.6|86141.9|86106|86128.8|86090.8|37
1631552920000|2021-09-13 17:08:40|86141.5|86091.5|86143|86093|86143.5|86093.5|86141.4|86091.4|32
1631552930000|2021-09-13 17:08:50|86141.8|86091.8|86129.2|86104.2|86141.8|86105.4|86128.7|86091.8|34
1631552940000|2021-09-13 17:09:00|86129.9|86104.9|86136.6|86111.6|86150.5|86112.5|86128.8|86100.5|40
1631552950000|2021-09-13 17:09:10|86136.8|86111.8|86135.9|86110.9|86138.7|86113.7|86135.6|86110.6|36
1631552960000|2021-09-13 17:09:20|86136|86111|86153.5|86103.5|86155.7|86117.1|86135.6|86103.3|55
1631552970000|2021-09-13 17:09:30|86153.2|86103.2|86154.6|86104.6|86155|86105|86153.2|86103.2|41
1631552980000|2021-09-13 17:09:40|86154.5|86104.5|86157.9|86107.9|86159|86109|86154.5|86104.5|40
1631552990000|2021-09-13 17:09:50|86157.5|86107.5|86156.7|86106.7|86159.3|86109.3|86156.3|86106.3|41
1631553000000|2021-09-13 17:10:00|86155.1|86105.1|86155.5|86105.5|86156|86115.9|86139.8|86103.5|46
1631553010000|2021-09-13 17:10:10|86156.6|86106.6|86155.6|86105.6|86156.8|86120|86142.4|86104.7|34
1631553020000|2021-09-13 17:10:20|86155.5|86105.5|86155.7|86105.7|86155.8|86105.8|86155.3|86105.3|18
1631553030000|2021-09-13 17:10:30|86155.8|86105.8|86139.4|86114.4|86155.8|86117.7|86139.3|86104.7|39
1631553040000|2021-09-13 17:10:40|86139.3|86114.3|86151|86101|86153|86116.1|86139|86100.4|38
1631553050000|2021-09-13 17:10:50|86151.4|86101.4|86149.9|86099.9|86151.4|86101.4|86149.6|86099.6|33
1631553060000|2021-09-13 17:11:00|86150|86100|86147.3|86097.3|86151.5|86101.5|86147.3|86097.3|43
1631553070000|2021-09-13 17:11:10|86147|86097|86150.5|86100.5|86150.7|86100.7|86147|86097|34
1631553080000|2021-09-13 17:11:20|86150.3|86100.3|86141.9|86116.9|86151.1|86116.9|86136.7|86099.6|42
1631553090000|2021-09-13 17:11:30|86141.8|86116.8|86153.8|86103.8|86154.5|86117|86140.5|86103.3|50
1631553100000|2021-09-13 17:11:40|86153.3|86103.3|86152.2|86102.2|86153.7|86103.7|86152.1|86102.1|29
1631553110000|2021-09-13 17:11:50|86152.4|86102.4|86150.5|86100.5|86152.7|86113.7|86136.8|86099.9|24
1631553120000|2021-09-13 17:12:00|86150.8|86100.8|86149.4|86099.4|86150.8|86100.8|86148.6|86098.6|38
1631553130000|2021-09-13 17:12:10|86148.9|86098.9|86149.2|86099.2|86149.2|86099.2|86148.7|86098.7|23
1631553140000|2021-09-13 17:12:20|86149.3|86099.3|86147.7|86097.7|86149.3|86099.3|86146.6|86096.6|26
1631553150000|2021-09-13 17:12:30|86147.8|86097.8|86147.6|86097.6|86149.2|86099.2|86146.7|86096.7|23
1631553160000|2021-09-13 17:12:40|86148.1|86098.1|86147.8|86097.8|86148.1|86111|86134.4|86096.9|29
1631553170000|2021-09-13 17:12:50|86147.2|86097.2|86137|86112|86147.2|86112|86131.8|86096.8|21
1631553180000|2021-09-13 17:13:00|86137.1|86112.1|86152.3|86102.3|86153.5|86112.1|86134.9|86097.7|39
1631553190000|2021-09-13 17:13:10|86152.1|86102.1|86151.6|86101.6|86152.4|86114.9|86138.1|86100.1|22
1631553200000|2021-09-13 17:13:20|86151.5|86101.5|86152.8|86102.8|86153.4|86103.4|86151.5|86101.5|23
1631553210000|2021-09-13 17:13:30|86152.7|86102.7|86152.1|86102.1|86152.9|86102.9|86152|86102|14
1631553220000|2021-09-13 17:13:40|86151.5|86101.5|86150.9|86100.9|86152.1|86102.1|86150.8|86100.8|23
1631553230000|2021-09-13 17:13:50|86151.1|86101.1|86151.4|86101.4|86152.3|86102.3|86150.1|86100.1|29
1631553240000|2021-09-13 17:14:00|86151.6|86101.6|86147.2|86097.2|86151.6|86111.2|86133.9|86093.9|58
1631553250000|2021-09-13 17:14:10|86147.1|86097.1|86134.6|86109.6|86147.9|86110.5|86133.8|86096.1|41
1631553260000|2021-09-13 17:14:20|86134.3|86109.3|86135.8|86110.8|86136.4|86111.4|86134.3|86109.3|37
1631553270000|2021-09-13 17:14:30|86135.6|86110.6|86136.7|86111.7|86148.7|86112.1|86134.7|86095.6|41
1631553280000|2021-09-13 17:14:40|86136.4|86111.4|86149.1|86099.1|86149.3|86111.9|86136.3|86097.8|45
1631553290000|2021-09-13 17:14:50|86149|86099|86149.2|86099.2|86149.5|86099.5|86148.7|86098.7|29
1631553300000|2021-09-13 17:15:00|86149.3|86099.3|86148.5|86098.5|86149.3|86099.3|86148|86098|25
1631553310000|2021-09-13 17:15:10|86148.1|86098.1|86146.2|86096.2|86149.2|86099.2|86143.8|86093.8|26
1631553320000|2021-09-13 17:15:20|86144.1|86094.1|86143.5|86093.5|86146.4|86096.4|86143.4|86093.4|37
1631553330000|2021-09-13 17:15:30|86143.9|86093.9|86132.3|86107.3|86144.7|86107.3|86131.6|86093.4|26
1631553340000|2021-09-13 17:15:40|86132.2|86107.2|86134.3|86109.3|86134.8|86109.8|86131.1|86106.1|45
1631553350000|2021-09-13 17:15:50|86134.6|86109.6|86143.9|86093.9|86144.7|86109.8|86131|86091.5|41
1631553360000|2021-09-13 17:16:00|86144.3|86094.3|86143.2|86093.2|86144.3|86094.3|86142.5|86092.5|30
1631553370000|2021-09-13 17:16:10|86143.1|86093.1|86142.3|86092.3|86143.2|86093.2|86140.9|86090.9|38
1631553380000|2021-09-13 17:16:20|86142.4|86092.4|86141.6|86091.6|86142.8|86092.8|86141|86091|28
1631553390000|2021-09-13 17:16:30|86142|86092|86141.8|86091.8|86142.9|86092.9|86141.5|86091.5|22
1631553400000|2021-09-13 17:16:40|86141.7|86091.7|86142.7|86092.7|86142.7|86092.7|86138.8|86088.8|32
1631553410000|2021-09-13 17:16:50|86142.6|86092.6|86142.5|86092.5|86142.9|86092.9|86141|86091|24
1631553420000|2021-09-13 17:17:00|86142.4|86092.4|86148.4|86098.4|86148.5|86098.5|86142.4|86092.4|32
1631553430000|2021-09-13 17:17:10|86148.1|86098.1|86146.2|86096.2|86148.1|86098.1|86145.9|86095.9|46
1631553440000|2021-09-13 17:17:20|86146.6|86096.6|86147.4|86097.4|86148.3|86098.3|86146.6|86096.6|37
1631553450000|2021-09-13 17:17:30|86147.6|86097.6|86142.6|86092.6|86147.7|86097.7|86142.3|86092.3|34
1631553460000|2021-09-13 17:17:40|86142.7|86092.7|86142.9|86092.9|86143.6|86093.6|86142.4|86092.4|34
1631553470000|2021-09-13 17:17:50|86143|86093|86141.2|86091.2|86143|86093|86141.1|86091.1|29
1631553480000|2021-09-13 17:18:00|86141.3|86091.3|86140.7|86090.7|86142.3|86092.3|86139.5|86089.5|31
1631553490000|2021-09-13 17:18:10|86140.6|86090.6|86144.7|86094.7|86146.4|86096.4|86140.5|86090.5|32
1631553500000|2021-09-13 17:18:20|86144.5|86094.5|86128.8|86103.8|86144.5|86103.8|86128.2|86090|37
1631553510000|2021-09-13 17:18:30|86140.2|86090.2|86140.6|86090.6|86141.2|86091.2|86139.3|86089.3|32
1631553520000|2021-09-13 17:18:40|86140.3|86090.3|86141|86091|86141|86091|86139.6|86089.6|29
1631553530000|2021-09-13 17:18:50|86141.1|86091.1|86140.6|86090.6|86141.1|86091.1|86140.2|86090.2|18
1631553540000|2021-09-13 17:19:00|86141.3|86091.3|86127.4|86102.4|86141.4|86103.7|86126.9|86090.6|25
1631553550000|2021-09-13 17:19:10|86128.4|86103.4|86138.9|86088.9|86139.6|86103.4|86125.9|86087.9|39
1631553560000|2021-09-13 17:19:20|86138|86088|86139.2|86089.2|86139.4|86089.4|86138|86088|29
1631553570000|2021-09-13 17:19:30|86139.6|86089.6|86139.7|86089.7|86140.1|86090.1|86137.5|86087.5|34
1631553580000|2021-09-13 17:19:40|86139.8|86089.8|86139.7|86089.7|86140|86090|86138.5|86088.5|44
1631553590000|2021-09-13 17:19:50|86138.7|86088.7|86138.1|86088.1|86139.8|86089.8|86137.2|86087.2|34
1631553600000|2021-09-13 17:20:00|86138.2|86088.2|86124.5|86099.5|86139.1|86101|86123.8|86086|43
1631553610000|2021-09-13 17:20:10|86124.3|86099.3|86140.8|86090.8|86140.8|86099.6|86124.3|86086.8|30
1631553620000|2021-09-13 17:20:20|86139.5|86089.5|86138.7|86088.7|86141|86091|86137.8|86087.8|39
1631553630000|2021-09-13 17:20:30|86138.2|86088.2|86138.3|86088.3|86139|86089|86137.8|86087.8|26
1631553640000|2021-09-13 17:20:40|86138.6|86088.6|86124.8|86099.8|86138.7|86099.8|86124.7|86087|39
1631553650000|2021-09-13 17:20:50|86125.5|86100.5|86124.5|86099.5|86127.6|86102.6|86124.4|86099.4|41
1631553660000|2021-09-13 17:21:00|86124.7|86099.7|86124.3|86099.3|86124.9|86099.9|86121.8|86096.8|29
1631553670000|2021-09-13 17:21:10|86124.4|86099.4|86125.6|86100.6|86126.5|86101.5|86122.9|86097.9|37
1631553680000|2021-09-13 17:21:20|86125.1|86100.1|86124.7|86099.7|86125.7|86100.7|86124.3|86099.3|18
1631553690000|2021-09-13 17:21:30|86125|86100|86126.3|86101.3|86126.3|86101.3|86124.8|86099.8|21
1631553700000|2021-09-13 17:21:40|86126.1|86101.1|86126.6|86101.6|86128|86103|86125.6|86100.6|27
1631553710000|2021-09-13 17:21:50|86127.8|86102.8|86128.2|86103.2|86141.6|86103.5|86126.6|86090.3|16
1631553720000|2021-09-13 17:22:00|86128|86103|86129.3|86104.3|86129.7|86104.7|86128|86103|19
1631553730000|2021-09-13 17:22:10|86129.6|86104.6|86142.5|86092.5|86145.6|86104.9|86129.4|86092.2|32
1631553740000|2021-09-13 17:22:20|86144.1|86094.1|86143.7|86093.7|86144.2|86094.2|86141.9|86091.9|29
1631553750000|2021-09-13 17:22:30|86144.1|86094.1|86142|86092|86144.1|86094.1|86141.9|86091.9|23
1631553760000|2021-09-13 17:22:40|86142.1|86092.1|86129.9|86104.9|86142.3|86106.1|86127.8|86091.6|26
1631553770000|2021-09-13 17:22:50|86129.8|86104.8|86145|86095|86145.2|86106|86128|86092.6|32
1631553780000|2021-09-13 17:23:00|86145.1|86095.1|86129.8|86104.8|86145.2|86106.8|86128.8|86095.1|25
1631553790000|2021-09-13 17:23:10|86129.4|86104.4|86129.3|86104.3|86131.1|86106.1|86126.5|86101.5|38
1631553800000|2021-09-13 17:23:20|86129.4|86104.4|86129.9|86104.9|86130.8|86105.8|86129.2|86104.2|18
1631553810000|2021-09-13 17:23:30|86130|86105|86129.5|86104.5|86130.3|86105.3|86128.1|86103.1|27
1631553820000|2021-09-13 17:23:40|86129.4|86104.4|86131.2|86106.2|86131.2|86106.2|86128.1|86103.1|27
1631553830000|2021-09-13 17:23:50|86131.4|86106.4|86148.7|86098.7|86148.7|86107.7|86130.7|86097|31
1631553840000|2021-09-13 17:24:00|86149.6|86099.6|86149.4|86099.4|86151.1|86101.1|86146.9|86096.9|51
1631553850000|2021-09-13 17:24:10|86149.1|86099.1|86136.3|86111.3|86149.5|86111.9|86135.3|86098.5|28
1631553860000|2021-09-13 17:24:20|86135.9|86110.9|86134.8|86109.8|86136.9|86111.9|86134.5|86109.5|20
1631553870000|2021-09-13 17:24:30|86134.6|86109.6|86138.8|86113.8|86153.3|86114.7|86134.6|86103.3|32
1631553880000|2021-09-13 17:24:40|86139.4|86114.4|86135.8|86110.8|86139.7|86114.7|86135.5|86110.5|36
1631553890000|2021-09-13 17:24:50|86136.2|86111.2|86135.7|86110.7|86149.8|86111.6|86135|86098|28
1631553900000|2021-09-13 17:25:00|86135.6|86110.6|86135.7|86110.7|86136|86111|86134.3|86109.3|32
1631553910000|2021-09-13 17:25:10|86135.9|86110.9|86152.1|86102.1|86153.6|86115.2|86135.8|86101.5|50
1631553920000|2021-09-13 17:25:20|86152.6|86102.6|86151.9|86101.9|86152.6|86102.6|86151.1|86101.1|29
1631553930000|2021-09-13 17:25:30|86152|86102|86153.3|86103.3|86154|86104|86151.7|86101.7|33
1631553940000|2021-09-13 17:25:40|86153.6|86103.6|86151.9|86101.9|86154|86104|86151.8|86101.8|37
1631553950000|2021-09-13 17:25:50|86152|86102|86152|86102|86152|86102|86151.2|86101.2|24
1631553960000|2021-09-13 17:26:00|86152.1|86102.1|86151.6|86101.6|86152.9|86102.9|86151.2|86101.2|34
1631553970000|2021-09-13 17:26:10|86151.9|86101.9|86152.7|86102.7|86153|86103|86151.5|86101.5|20
1631553980000|2021-09-13 17:26:20|86151.9|86101.9|86151.5|86101.5|86153|86103|86150.9|86100.9|32
1631553990000|2021-09-13 17:26:30|86151.3|86101.3|86150.9|86100.9|86151.3|86101.3|86149.8|86099.8|25
1631554000000|2021-09-13 17:26:40|86150.6|86100.6|86150.9|86100.9|86151.4|86101.4|86150.6|86100.6|31
1631554010000|2021-09-13 17:26:50|86150.6|86100.6|86150.7|86100.7|86151|86101|86150.2|86100.2|25
1631554020000|2021-09-13 17:27:00|86150.8|86100.8|86153.3|86103.3|86153.3|86103.3|86150.7|86100.7|28
1631554030000|2021-09-13 17:27:10|86152.3|86102.3|86154|86104|86154|86104|86152.3|86102.3|19
1631554040000|2021-09-13 17:27:20|86154.1|86104.1|86153|86103|86154.2|86104.2|86152.2|86102.2|37
1631554050000|2021-09-13 17:27:30|86153.5|86103.5|86141|86116|86153.5|86116.5|86139.2|86103.1|27
1631554060000|2021-09-13 17:27:40|86141.1|86116.1|86140.7|86115.7|86141.3|86116.3|86140.2|86115.2|25
1631554070000|2021-09-13 17:27:50|86140.5|86115.5|86140.8|86115.8|86141.1|86116.1|86139.7|86114.7|25
1631554080000|2021-09-13 17:28:00|86140.9|86115.9|86138.4|86113.4|86141.5|86116.5|86138|86113|39
1631554090000|2021-09-13 17:28:10|86138.7|86113.7|86140.6|86115.6|86141|86116|86137.2|86112.2|34
1631554100000|2021-09-13 17:28:20|86140.3|86115.3|86139.9|86114.9|86140.7|86115.7|86139.8|86114.8|23
1631554110000|2021-09-13 17:28:30|86139.7|86114.7|86139.6|86114.6|86141.2|86116.2|86139.3|86114.3|25
1631554120000|2021-09-13 17:28:40|86139.4|86114.4|86141.1|86116.1|86142.1|86117.1|86139|86114|15
1631554130000|2021-09-13 17:28:50|86140.6|86115.6|86162.6|86112.6|86165.4|86123.3|86139.5|86110.1|29
1631554140000|2021-09-13 17:29:00|86163.3|86113.3|86166.1|86116.1|86166.7|86116.7|86162.7|86112.7|49
1631554150000|2021-09-13 17:29:10|86165.8|86115.8|86164.9|86114.9|86167.7|86117.7|86164.9|86114.9|40
1631554160000|2021-09-13 17:29:20|86165.2|86115.2|86165.6|86115.6|86166.2|86116.2|86164.7|86114.7|30
1631554170000|2021-09-13 17:29:30|86165.7|86115.7|86169.9|86119.9|86170.1|86120.1|86164.8|86114.8|45
1631554180000|2021-09-13 17:29:40|86172.8|86122.8|86172.3|86122.3|86176|86126|86170.8|86120.8|53
1631554190000|2021-09-13 17:29:50|86171.4|86121.4|86172.7|86122.7|86173.9|86123.9|86169.9|86119.9|48
1631554200000|2021-09-13 17:30:00|86172.5|86122.5|86171.8|86121.8|86172.7|86122.7|86171.1|86121.1|26
1631554210000|2021-09-13 17:30:10|86170.8|86120.8|86171.4|86121.4|86172.2|86122.2|86170.6|86120.6|18
1631554220000|2021-09-13 17:30:20|86171.1|86121.1|86178|86128|86178.1|86128.1|86171.1|86121.1|48
1631554230000|2021-09-13 17:30:30|86177.4|86127.4|86177.2|86127.2|86178.2|86128.2|86176.2|86126.2|38
1631554240000|2021-09-13 17:30:40|86177.4|86127.4|86176|86126|86177.4|86127.4|86176|86126|21
1631554250000|2021-09-13 17:30:50|86176.3|86126.3|86175.7|86125.7|86176.3|86126.3|86175.7|86125.7|24
1631554260000|2021-09-13 17:31:00|86175.5|86125.5|86173.7|86123.7|86176.2|86126.2|86173.2|86123.2|37
1631554270000|2021-09-13 17:31:10|86173.5|86123.5|86173.1|86123.1|86174.2|86124.2|86171.9|86121.9|39
1631554280000|2021-09-13 17:31:20|86172.8|86122.8|86173|86123|86173.5|86123.5|86172.5|86122.5|26
1631554290000|2021-09-13 17:31:30|86173.1|86123.1|86174.4|86124.4|86175|86125|86171.7|86121.7|32
1631554300000|2021-09-13 17:31:40|86174.5|86124.5|86174.2|86124.2|86175.2|86125.2|86172.7|86122.7|29
1631554310000|2021-09-13 17:31:50|86173.6|86123.6|86172.6|86122.6|86174.7|86124.7|86172.6|86122.6|24
1631554320000|2021-09-13 17:32:00|86172.8|86122.8|86172.7|86122.7|86173.2|86123.2|86171.7|86121.7|40
1631554330000|2021-09-13 17:32:10|86172.6|86122.6|86173|86123|86173|86123|86171.9|86121.9|26
1631554340000|2021-09-13 17:32:20|86172.2|86122.2|86172.2|86122.2|86172.6|86122.6|86171.3|86121.3|40
1631554350000|2021-09-13 17:32:30|86172.3|86122.3|86171.4|86121.4|86172.6|86122.6|86170.5|86120.5|36
1631554360000|2021-09-13 17:32:40|86171.7|86121.7|86170.9|86120.9|86171.8|86121.8|86170|86120|29
1631554370000|2021-09-13 17:32:50|86170.7|86120.7|86170.9|86120.9|86171.4|86121.4|86169.3|86119.3|27
1631554380000|2021-09-13 17:33:00|86170.7|86120.7|86171.1|86121.1|86171.8|86121.8|86170.7|86120.7|25
1631554390000|2021-09-13 17:33:10|86171.4|86121.4|86174.2|86124.2|86174.9|86124.9|86171.3|86121.3|33
1631554400000|2021-09-13 17:33:20|86174.4|86124.4|86174.8|86124.8|86175.2|86125.2|86173.6|86123.6|31
1631554410000|2021-09-13 17:33:30|86175|86125|86178.1|86128.1|86179.2|86129.2|86174.7|86124.7|46
1631554420000|2021-09-13 17:33:40|86178.2|86128.2|86178.9|86128.9|86178.9|86128.9|86177.6|86127.6|33
1631554430000|2021-09-13 17:33:50|86178.8|86128.8|86177.4|86127.4|86179|86129|86176.9|86126.9|34
1631554440000|2021-09-13 17:34:00|86177.3|86127.3|86178.4|86128.4|86179.4|86129.4|86177.2|86127.2|36
1631554450000|2021-09-13 17:34:10|86178.6|86128.6|86167.5|86142.5|86179|86143.2|86164.5|86128.5|35
1631554460000|2021-09-13 17:34:20|86167.7|86142.7|86167.7|86142.7|86168|86143|86166.4|86141.4|20
1631554470000|2021-09-13 17:34:30|86167.9|86142.9|86167.6|86142.6|86168.6|86143.6|86166.1|86141.1|32
1631554480000|2021-09-13 17:34:40|86167.8|86142.8|86180.8|86130.8|86183|86145.2|86167.4|86130.7|41
1631554490000|2021-09-13 17:34:50|86181.4|86131.4|86183.6|86133.6|86185.7|86135.7|86181.4|86131.4|40
1631554500000|2021-09-13 17:35:00|86184.1|86134.1|86184.8|86134.8|86185.2|86135.2|86183.5|86133.5|37
1631554510000|2021-09-13 17:35:10|86184.9|86134.9|86181.5|86131.5|86184.9|86144.7|86169.1|86130|39
1631554520000|2021-09-13 17:35:20|86181.3|86131.3|86181.1|86131.1|86181.4|86131.4|86180.3|86130.3|25
1631554530000|2021-09-13 17:35:30|86181.3|86131.3|86182|86132|86182.2|86132.2|86181|86131|23
1631554540000|2021-09-13 17:35:40|86182.2|86132.2|86181.2|86131.2|86182.3|86132.3|86180.2|86130.2|32
1631554550000|2021-09-13 17:35:50|86168.2|86143.2|86169.9|86144.9|86170.7|86145.7|86168.1|86143.1|37
1631554560000|2021-09-13 17:36:00|86170.5|86145.5|86171.6|86146.6|86185.7|86147.9|86170.1|86133.3|42
1631554570000|2021-09-13 17:36:10|86171.1|86146.1|86186|86136|86187|86148|86171.1|86134|43
1631554580000|2021-09-13 17:36:20|86185.6|86135.6|86184.7|86134.7|86185.6|86135.6|86184.2|86134.2|26
1631554590000|2021-09-13 17:36:30|86185.1|86135.1|86184.4|86134.4|86185.4|86135.4|86184.1|86134.1|22
1631554600000|2021-09-13 17:36:40|86184.5|86134.5|86184.4|86134.4|86184.7|86134.7|86184|86134|18
1631554610000|2021-09-13 17:36:50|86184.8|86134.8|86184.8|86134.8|86185.3|86135.3|86184.2|86134.2|12
1631554620000|2021-09-13 17:37:00|86184.7|86134.7|86183.7|86133.7|86185|86135|86183.6|86133.6|22
1631554630000|2021-09-13 17:37:10|86183.6|86133.6|86184.9|86134.9|86185.5|86135.5|86183.1|86133.1|28
1631554640000|2021-09-13 17:37:20|86184.7|86134.7|86185.3|86135.3|86185.5|86135.5|86184.4|86134.4|22
1631554650000|2021-09-13 17:37:30|86185.2|86135.2|86181.5|86131.5|86185.8|86135.8|86180.9|86130.9|37
1631554660000|2021-09-13 17:37:40|86181.1|86131.1|86181.2|86131.2|86182.5|86132.5|86181.1|86131.1|29
1631554670000|2021-09-13 17:37:50|86182|86132|86182.2|86132.2|86182.6|86132.6|86181.7|86131.7|22
1631554680000|2021-09-13 17:38:00|86182.1|86132.1|86182.4|86132.4|86182.9|86132.9|86181.7|86131.7|14
1631554690000|2021-09-13 17:38:10|86182.6|86132.6|86169.5|86144.5|86183|86144.7|86168.9|86131.4|22
1631554700000|2021-09-13 17:38:20|86169.1|86144.1|86169.1|86144.1|86171|86146|86168.8|86143.8|32
1631554710000|2021-09-13 17:38:30|86169.2|86144.2|86183.6|86133.6|86185.5|86145.7|86168.4|86133.3|39
1631554720000|2021-09-13 17:38:40|86183.7|86133.7|86170.3|86145.3|86183.9|86145.9|86169.9|86132.4|23
1631554730000|2021-09-13 17:38:50|86170.4|86145.4|86169.6|86144.6|86171|86146|86169.5|86144.5|27
1631554740000|2021-09-13 17:39:00|86169.7|86144.7|86170.6|86145.6|86172.4|86147.4|86169.6|86144.6|48
1631554750000|2021-09-13 17:39:10|86170.5|86145.5|86169.9|86144.9|86170.7|86145.7|86168.6|86143.6|22
1631554760000|2021-09-13 17:39:20|86170.1|86145.1|86170.7|86145.7|86170.8|86145.8|86169.6|86144.6|34
1631554770000|2021-09-13 17:39:30|86171.2|86146.2|86171.9|86146.9|86172.1|86147.1|86169.5|86144.5|36
1631554780000|2021-09-13 17:39:40|86172.1|86147.1|86172.5|86147.5|86172.6|86147.6|86171.6|86146.6|29
1631554790000|2021-09-13 17:39:50|86172.1|86147.1|86173.1|86148.1|86173.1|86148.1|86171.3|86146.3|17
1631554800000|2021-09-13 17:40:00|86173.2|86148.2|86171.4|86146.4|86173.2|86148.2|86171.1|86146.1|32
1631554810000|2021-09-13 17:40:10|86171.6|86146.6|86172|86147|86172.2|86147.2|86171.3|86146.3|29
1631554820000|2021-09-13 17:40:20|86171.3|86146.3|86175.6|86150.6|86189.8|86151.8|86170.5|86138.9|54
1631554830000|2021-09-13 17:40:30|86174.7|86149.7|86174.9|86149.9|86175.6|86150.6|86173.9|86148.9|29
1631554840000|2021-09-13 17:40:40|86175.2|86150.2|86172.3|86147.3|86175.2|86150.2|86172.3|86147.3|42
1631554850000|2021-09-13 17:40:50|86171.8|86146.8|86172.3|86147.3|86172.6|86147.6|86171.4|86146.4|18
1631554860000|2021-09-13 17:41:00|86172.4|86147.4|86184.5|86134.5|86184.8|86147.6|86171.6|86132.6|42
1631554870000|2021-09-13 17:41:10|86184.4|86134.4|86185.7|86135.7|86186.7|86136.7|86183.9|86133.9|30
1631554880000|2021-09-13 17:41:20|86185.6|86135.6|86186.2|86136.2|86186.5|86136.5|86185.2|86135.2|32
1631554890000|2021-09-13 17:41:30|86186.3|86136.3|86186.7|86136.7|86187|86137|86185.9|86135.9|20
1631554900000|2021-09-13 17:41:40|86185.9|86135.9|86186.5|86136.5|86187|86137|86185.7|86135.7|30
1631554910000|2021-09-13 17:41:50|86186.4|86136.4|86186.4|86136.4|86187.4|86137.4|86185.4|86135.4|31
1631554920000|2021-09-13 17:42:00|86186.5|86136.5|86182.9|86132.9|86186.5|86136.5|86182.3|86132.3|46
1631554930000|2021-09-13 17:42:10|86183.1|86133.1|86185.7|86135.7|86185.7|86135.7|86182.1|86132.1|42
1631554940000|2021-09-13 17:42:20|86185.5|86135.5|86186.8|86136.8|86188.9|86138.9|86184.8|86134.8|33
1631554950000|2021-09-13 17:42:30|86186.6|86136.6|86188.8|86138.8|86189|86139|86186.6|86136.6|32
1631554960000|2021-09-13 17:42:40|86188.2|86138.2|86188.8|86138.8|86188.9|86138.9|86188|86138|18
1631554970000|2021-09-13 17:42:50|86189|86139|86189|86139|86189.6|86139.6|86188.7|86138.7|34
1631554980000|2021-09-13 17:43:00|86188.9|86138.9|86188.6|86138.6|86189.3|86139.3|86188.2|86138.2|35
1631554990000|2021-09-13 17:43:10|86188.9|86138.9|86187.9|86137.9|86189.6|86139.6|86186.3|86136.3|41
1631555000000|2021-09-13 17:43:20|86188|86138|86189.9|86139.9|86189.9|86139.9|86187.6|86137.6|35
1631555010000|2021-09-13 17:43:30|86190|86140|86192.9|86142.9|86193.7|86143.7|86189.3|86139.3|51
1631555020000|2021-09-13 17:43:40|86192.6|86142.6|86194.1|86144.1|86194.3|86144.3|86192.2|86142.2|42
1631555030000|2021-09-13 17:43:50|86194|86144|86193|86143|86194.1|86144.1|86192.7|86142.7|30
1631555040000|2021-09-13 17:44:00|86192.9|86142.9|86193.9|86143.9|86193.9|86143.9|86192.3|86142.3|38
1631555050000|2021-09-13 17:44:10|86193.8|86143.8|86193.3|86143.3|86193.8|86143.8|86192.9|86142.9|26
1631555060000|2021-09-13 17:44:20|86193.2|86143.2|86193.6|86143.6|86193.6|86143.6|86192.6|86142.6|35
1631555070000|2021-09-13 17:44:30|86193.8|86143.8|86193.8|86143.8|86194.8|86144.8|86193|86143|40
1631555080000|2021-09-13 17:44:40|86193.5|86143.5|86193.3|86143.3|86193.6|86143.6|86192.4|86142.4|29
1631555090000|2021-09-13 17:44:50|86193.1|86143.1|86192.9|86142.9|86193.1|86143.1|86192.1|86142.1|24
1631555100000|2021-09-13 17:45:00|86193.1|86143.1|86194.7|86144.7|86195|86145|86192.5|86142.5|37
1631555110000|2021-09-13 17:45:10|86181.5|86156.5|86194.1|86144.1|86195.4|86157.4|86181.3|86143.4|42
1631555120000|2021-09-13 17:45:20|86193.9|86143.9|86193.7|86143.7|86194.7|86144.7|86193.3|86143.3|36
1631555130000|2021-09-13 17:45:30|86193.9|86143.9|86196.7|86146.7|86199.2|86149.2|86193.7|86143.7|36
1631555140000|2021-09-13 17:45:40|86196.1|86146.1|86198.6|86148.6|86199.2|86149.2|86196.1|86146.1|37
1631555150000|2021-09-13 17:45:50|86198.7|86148.7|86198.4|86148.4|86199.1|86149.1|86197.8|86147.8|37
1631555160000|2021-09-13 17:46:00|86198.6|86148.6|86185.6|86160.6|86199.5|86160.6|86184.2|86148.2|43
1631555170000|2021-09-13 17:46:10|86185.4|86160.4|86196.6|86146.6|86198.2|86160.6|86185.4|86146.5|30
1631555180000|2021-09-13 17:46:20|86196.8|86146.8|86197|86147|86198.1|86148.1|86196.2|86146.2|38
1631555190000|2021-09-13 17:46:30|86197.1|86147.1|86196.2|86146.2|86197.2|86147.2|86195.9|86145.9|43
1631555200000|2021-09-13 17:46:40|86196.1|86146.1|86195.8|86145.8|86196.4|86146.4|86194.5|86144.5|35
1631555210000|2021-09-13 17:46:50|86195.2|86145.2|86182.7|86157.7|86196.9|86157.7|86181.3|86144.6|24
1631555220000|2021-09-13 17:47:00|86182.9|86157.9|86182.4|86157.4|86183.2|86158.2|86182|86157|35
1631555230000|2021-09-13 17:47:10|86182.6|86157.6|86196|86146|86196.9|86157.9|86182.6|86145|27
1631555240000|2021-09-13 17:47:20|86196.1|86146.1|86196|86146|86196.5|86146.5|86195.7|86145.7|18
1631555250000|2021-09-13 17:47:30|86196.1|86146.1|86181|86156|86197.3|86157.8|86181|86145.9|21
1631555260000|2021-09-13 17:47:40|86180.5|86155.5|86182.7|86157.7|86183|86158|86180|86155|23
1631555270000|2021-09-13 17:47:50|86182.5|86157.5|86182.8|86157.8|86183|86158|86182.1|86157.1|13
1631555280000|2021-09-13 17:48:00|86182.7|86157.7|86195.6|86145.6|86196.8|86160.1|86182|86145.2|25
1631555290000|2021-09-13 17:48:10|86195.1|86145.1|86196.5|86146.5|86196.6|86146.6|86195|86145|26
1631555300000|2021-09-13 17:48:20|86196|86146|86196|86146|86196.2|86146.2|86195.2|86145.2|28
1631555310000|2021-09-13 17:48:30|86195.9|86145.9|86195|86145|86196.2|86146.2|86194.7|86144.7|25
1631555320000|2021-09-13 17:48:40|86194.8|86144.8|86196.2|86146.2|86197.9|86147.9|86194.8|86144.8|20
1631555330000|2021-09-13 17:48:50|86193.6|86143.6|86196.8|86146.8|86198.2|86148.2|86193.6|86143.6|30
1631555340000|2021-09-13 17:49:00|86196.9|86146.9|86196|86146|86197|86147|86195.3|86145.3|22
1631555350000|2021-09-13 17:49:10|86196.2|86146.2|86196.3|86146.3|86196.4|86146.4|86195.3|86145.3|27
1631555360000|2021-09-13 17:49:20|86196.2|86146.2|86193|86143|86196.6|86146.6|86192.9|86142.9|22
1631555370000|2021-09-13 17:49:30|86193.6|86143.6|86191.6|86141.6|86193.9|86143.9|86191.3|86141.3|30
1631555380000|2021-09-13 17:49:40|86191.5|86141.5|86189.4|86139.4|86192.6|86142.6|86189.2|86139.2|40
1631555390000|2021-09-13 17:49:50|86189.5|86139.5|86188.8|86138.8|86189.7|86139.7|86188.3|86138.3|28
1631555400000|2021-09-13 17:50:00|86188.9|86138.9|86194.1|86144.1|86196|86146|86188.9|86138.9|46
1631555410000|2021-09-13 17:50:10|86194.5|86144.5|86193.6|86143.6|86194.5|86144.5|86192.5|86142.5|43
1631555420000|2021-09-13 17:50:20|86193.5|86143.5|86192.9|86142.9|86194.1|86144.1|86192.7|86142.7|36
1631555430000|2021-09-13 17:50:30|86192.8|86142.8|86195.3|86145.3|86197|86147|86192.8|86142.8|34
1631555440000|2021-09-13 17:50:40|86196|86146|86199|86149|86200.1|86150.1|86195.1|86145.1|40
1631555450000|2021-09-13 17:50:50|86200.4|86150.4|86200.4|86150.4|86201.9|86151.9|86200|86150|43
1631555460000|2021-09-13 17:51:00|86200.1|86150.1|86199.7|86149.7|86201|86151|86199.2|86149.2|43
1631555470000|2021-09-13 17:51:10|86199.8|86149.8|86199.7|86149.7|86201.1|86151.1|86199.5|86149.5|41
1631555480000|2021-09-13 17:51:20|86200.1|86150.1|86200.1|86150.1|86201.1|86151.1|86198.8|86148.8|47
1631555490000|2021-09-13 17:51:30|86201.9|86151.9|86195.3|86145.3|86201.9|86159.2|86182.5|86145.2|48
1631555500000|2021-09-13 17:51:40|86194.6|86144.6|86195.3|86145.3|86195.4|86145.4|86194.1|86144.1|22
1631555510000|2021-09-13 17:51:50|86195.5|86145.5|86196.4|86146.4|86197.4|86147.4|86194.9|86144.9|36
1631555520000|2021-09-13 17:52:00|86196|86146|86195.6|86145.6|86196.2|86146.2|86193.4|86143.4|32
1631555530000|2021-09-13 17:52:10|86195.5|86145.5|86195.6|86145.6|86196.9|86146.9|86194.6|86144.6|37
1631555540000|2021-09-13 17:52:20|86195.2|86145.2|86194.9|86144.9|86196.4|86146.4|86194.3|86144.3|40
1631555550000|2021-09-13 17:52:30|86195.7|86145.7|86194.9|86144.9|86196.3|86146.3|86194.4|86144.4|38
1631555560000|2021-09-13 17:52:40|86194.3|86144.3|86197|86147|86197|86147|86194.3|86144.3|33
1631555570000|2021-09-13 17:52:50|86196.8|86146.8|86195.9|86145.9|86196.8|86146.8|86194.6|86144.6|37
1631555580000|2021-09-13 17:53:00|86196|86146|86195.2|86145.2|86196.1|86146.1|86194.9|86144.9|35
1631555590000|2021-09-13 17:53:10|86195.1|86145.1|86196.3|86146.3|86196.3|86158.7|86182.6|86145|22
1631555600000|2021-09-13 17:53:20|86196.4|86146.4|86196.2|86146.2|86196.7|86146.7|86195.6|86145.6|29
1631555610000|2021-09-13 17:53:30|86196.1|86146.1|86196.9|86146.9|86197|86147|86195.5|86145.5|20
1631555620000|2021-09-13 17:53:40|86196.8|86146.8|86189.6|86139.6|86196.8|86146.8|86188.4|86138.4|34
1631555630000|2021-09-13 17:53:50|86189|86139|86191.1|86141.1|86192.2|86142.2|86189|86139|29
1631555640000|2021-09-13 17:54:00|86191.3|86141.3|86203.3|86153.3|86203.3|86153.3|86191.3|86141.3|42
1631555650000|2021-09-13 17:54:10|86203.7|86153.7|86204.3|86154.3|86206.3|86156.3|86202.8|86152.8|41
1631555660000|2021-09-13 17:54:20|86204.5|86154.5|86205.6|86155.6|86205.6|86155.6|86203.2|86153.2|26
1631555670000|2021-09-13 17:54:30|86205.3|86155.3|86204.9|86154.9|86205.4|86155.4|86204.7|86154.7|21
1631555680000|2021-09-13 17:54:40|86204.7|86154.7|86204.3|86154.3|86204.7|86154.7|86203|86153|28
1631555690000|2021-09-13 17:54:50|86204.2|86154.2|86202.9|86152.9|86204.7|86154.7|86200.4|86150.4|46
1631555700000|2021-09-13 17:55:00|86203.3|86153.3|86203.6|86153.6|86203.7|86153.7|86202.6|86152.6|34
1631555710000|2021-09-13 17:55:10|86203.7|86153.7|86202.3|86152.3|86204.1|86154.1|86202.1|86152.1|30
1631555720000|2021-09-13 17:55:20|86202.4|86152.4|86202.1|86152.1|86202.6|86152.6|86201.4|86151.4|25
1631555730000|2021-09-13 17:55:30|86202|86152|86202.6|86152.6|86203.1|86153.1|86201.5|86151.5|21
1631555740000|2021-09-13 17:55:40|86202.5|86152.5|86204.5|86154.5|86204.5|86154.5|86201.7|86151.7|37
1631555750000|2021-09-13 17:55:50|86204.2|86154.2|86203.8|86153.8|86205|86155|86203.7|86153.7|25
1631555760000|2021-09-13 17:56:00|86203.7|86153.7|86204.3|86154.3|86204.8|86154.8|86203.7|86153.7|23
1631555770000|2021-09-13 17:56:10|86204|86154|86203.7|86153.7|86204.4|86154.4|86202.3|86152.3|33
1631555780000|2021-09-13 17:56:20|86203.8|86153.8|86203.3|86153.3|86204.7|86154.7|86202.7|86152.7|33
1631555790000|2021-09-13 17:56:30|86203.1|86153.1|86200.7|86150.7|86203.1|86153.1|86199.4|86149.4|49
1631555800000|2021-09-13 17:56:40|86200.4|86150.4|86198.5|86148.5|86201|86151|86197.6|86147.6|36
1631555810000|2021-09-13 17:56:50|86199.1|86149.1|86198.6|86148.6|86199.2|86149.2|86198|86148|16
1631555820000|2021-09-13 17:57:00|86199|86149|86199|86149|86200.2|86150.2|86198.5|86148.5|38
1631555830000|2021-09-13 17:57:10|86198.7|86148.7|86198.6|86148.6|86199.4|86149.4|86198.5|86148.5|24
1631555840000|2021-09-13 17:57:20|86198.7|86148.7|86198.9|86148.9|86199.7|86149.7|86198.3|86148.3|38
1631555850000|2021-09-13 17:57:30|86199.1|86149.1|86198.6|86148.6|86199.1|86149.1|86196|86146|39
1631555860000|2021-09-13 17:57:40|86198.8|86148.8|86198.7|86148.7|86199.3|86149.3|86198.5|86148.5|25
1631555870000|2021-09-13 17:57:50|86198.4|86148.4|86198.4|86148.4|86198.4|86148.4|86197.1|86147.1|25
1631555880000|2021-09-13 17:58:00|86198.6|86148.6|86198.2|86148.2|86198.7|86148.7|86198|86148|19
1631555890000|2021-09-13 17:58:10|86198.1|86148.1|86199.8|86149.8|86200.6|86150.6|86198.1|86148.1|29
1631555900000|2021-09-13 17:58:20|86199.7|86149.7|86199.1|86149.1|86201|86151|86197.9|86147.9|45
1631555910000|2021-09-13 17:58:30|86198.9|86148.9|86199.7|86149.7|86199.8|86149.8|86198.9|86148.9|27
1631555920000|2021-09-13 17:58:40|86199.6|86149.6|86198.9|86148.9|86199.6|86149.6|86198.3|86148.3|22
1631555930000|2021-09-13 17:58:50|86199.2|86149.2|86202.9|86152.9|86203.8|86153.8|86198.8|86148.8|28
1631555940000|2021-09-13 17:59:00|86203.2|86153.2|86198.8|86148.8|86203.2|86153.2|86198|86148|41
1631555950000|2021-09-13 17:59:10|86197.5|86147.5|86196.5|86146.5|86197.7|86147.7|86196.4|86146.4|26
1631555960000|2021-09-13 17:59:20|86196.6|86146.6|86193.5|86143.5|86197.1|86147.1|86193|86143|33
1631555970000|2021-09-13 17:59:30|86194.1|86144.1|86189.1|86139.1|86194.1|86144.1|86189.1|86139.1|42
1631555980000|2021-09-13 17:59:40|86190.2|86140.2|86190.2|86140.2|86190.2|86140.2|86186.7|86136.7|42
1631555990000|2021-09-13 17:59:50|86190|86140|86189.6|86139.6|86190.1|86140.1|86186.7|86136.7|40
1631556000000|2021-09-13 18:00:00|86190.6|86140.6|86189.8|86139.8|86191|86141|86187.8|86137.8|36
1631556010000|2021-09-13 18:00:10|86189.6|86139.6|86190.3|86140.3|86190.6|86140.6|86189.6|86139.6|25
1631556020000|2021-09-13 18:00:20|86190.1|86140.1|86188.7|86138.7|86190.5|86140.5|86187.8|86137.8|29
1631556030000|2021-09-13 18:00:30|86188.5|86138.5|86185|86135|86189|86139|86184.3|86134.3|40
1631556040000|2021-09-13 18:00:40|86185.4|86135.4|86184.4|86134.4|86186.8|86136.8|86184.4|86134.4|31
1631556050000|2021-09-13 18:00:50|86184.7|86134.7|86184.8|86134.8|86185.4|86135.4|86184.2|86134.2|28
1631556060000|2021-09-13 18:01:00|86184.7|86134.7|86186.9|86136.9|86187.3|86137.3|86184.7|86134.7|30
1631556070000|2021-09-13 18:01:10|86186.7|86136.7|86185.8|86135.8|86186.7|86136.7|86185.4|86135.4|21
1631556080000|2021-09-13 18:01:20|86186|86136|86185.8|86135.8|86186.4|86136.4|86184.9|86134.9|26
1631556090000|2021-09-13 18:01:30|86186.1|86136.1|86183.8|86133.8|86186.2|86136.2|86183.2|86133.2|28
1631556100000|2021-09-13 18:01:40|86183.9|86133.9|86180.4|86130.4|86185.3|86135.3|86180.3|86130.3|37
1631556110000|2021-09-13 18:01:50|86179.1|86129.1|86170.5|86120.5|86179.1|86129.1|86169.7|86119.7|61
1631556120000|2021-09-13 18:02:00|86170.8|86120.8|86171.7|86121.7|86172.9|86122.9|86170.8|86120.8|42
1631556130000|2021-09-13 18:02:10|86171.8|86121.8|86172.1|86122.1|86172.6|86122.6|86171.8|86121.8|20
1631556140000|2021-09-13 18:02:20|86171.7|86121.7|86168.2|86118.2|86171.7|86121.7|86167.5|86117.5|42
1631556150000|2021-09-13 18:02:30|86163.3|86113.3|86143.6|86093.6|86164|86114|86143|86093|58
1631556160000|2021-09-13 18:02:40|86143.4|86093.4|86143.2|86093.2|86143.4|86093.4|86139.1|86089.1|53
1631556170000|2021-09-13 18:02:50|86143.4|86093.4|86147|86097|86147.8|86097.8|86142.9|86092.9|43
1631556180000|2021-09-13 18:03:00|86147.1|86097.1|86148.6|86098.6|86149.3|86099.3|86146.8|86096.8|27
1631556190000|2021-09-13 18:03:10|86148.3|86098.3|86148.4|86098.4|86149.2|86099.2|86148.3|86098.3|31
1631556200000|2021-09-13 18:03:20|86148.5|86098.5|86149.1|86099.1|86151.6|86101.6|86147.7|86097.7|29
1631556210000|2021-09-13 18:03:30|86150.1|86100.1|86150.7|86100.7|86152|86102|86148.7|86098.7|34
1631556220000|2021-09-13 18:03:40|86150.5|86100.5|86149.4|86099.4|86150.6|86100.6|86149.4|86099.4|36
1631556230000|2021-09-13 18:03:50|86149.1|86099.1|86149.4|86099.4|86149.7|86099.7|86148.5|86098.5|24
1631556240000|2021-09-13 18:04:00|86149.3|86099.3|86149|86099|86150.1|86100.1|86148.5|86098.5|35
1631556250000|2021-09-13 18:04:10|86149.2|86099.2|86148.7|86098.7|86149.6|86099.6|86148.5|86098.5|27
1631556260000|2021-09-13 18:04:20|86148.8|86098.8|86149|86099|86149.6|86099.6|86148.6|86098.6|26
1631556270000|2021-09-13 18:04:30|86148.9|86098.9|86149.7|86099.7|86150.6|86100.6|86148.9|86098.9|26
1631556280000|2021-09-13 18:04:40|86149.9|86099.9|86138.1|86113.1|86150.8|86113.5|86137.9|86099.5|25
1631556290000|2021-09-13 18:04:50|86137.7|86112.7|86136.1|86111.1|86137.9|86112.9|86135.8|86110.8|39
1631556300000|2021-09-13 18:05:00|86135.9|86110.9|86149.3|86099.3|86149.3|86112.5|86135.8|86098.8|33
1631556310000|2021-09-13 18:05:10|86148.7|86098.7|86148.6|86098.6|86149.6|86099.6|86148|86098|32
1631556320000|2021-09-13 18:05:20|86148.5|86098.5|86149|86099|86149.5|86099.5|86148.3|86098.3|34
1631556330000|2021-09-13 18:05:30|86149.5|86099.5|86148.3|86098.3|86149.5|86099.5|86147.1|86097.1|32
1631556340000|2021-09-13 18:05:40|86147.9|86097.9|86148.6|86098.6|86149.1|86099.1|86147.7|86097.7|31
1631556350000|2021-09-13 18:05:50|86148.7|86098.7|86149.2|86099.2|86149.8|86099.8|86148.2|86098.2|37
1631556360000|2021-09-13 18:06:00|86148.5|86098.5|86149.1|86099.1|86149.6|86099.6|86148|86098|44
1631556370000|2021-09-13 18:06:10|86148.8|86098.8|86148.2|86098.2|86149.5|86099.5|86147.4|86097.4|24
1631556380000|2021-09-13 18:06:20|86148.1|86098.1|86148.6|86098.6|86148.6|86098.6|86147.7|86097.7|23
1631556390000|2021-09-13 18:06:30|86148.5|86098.5|86148.1|86098.1|86148.5|86098.5|86145.6|86095.6|40
1631556400000|2021-09-13 18:06:40|86147.9|86097.9|86149.4|86099.4|86149.4|86099.4|86147|86097|21
1631556410000|2021-09-13 18:06:50|86149.5|86099.5|86148.6|86098.6|86149.9|86099.9|86148.6|86098.6|26
1631556420000|2021-09-13 18:07:00|86148.2|86098.2|86148.3|86098.3|86148.9|86098.9|86148|86098|30
1631556430000|2021-09-13 18:07:10|86148.9|86098.9|86148.4|86098.4|86150.3|86100.3|86148.3|86098.3|30
1631556440000|2021-09-13 18:07:20|86148.6|86098.6|86147.5|86097.5|86149|86099|86145.5|86095.5|44
1631556450000|2021-09-13 18:07:30|86147.7|86097.7|86146.4|86096.4|86147.9|86097.9|86146.1|86096.1|38
1631556460000|2021-09-13 18:07:40|86146.6|86096.6|86146.5|86096.5|86147.1|86097.1|86145.6|86095.6|29
1631556470000|2021-09-13 18:07:50|86146.8|86096.8|86147.5|86097.5|86147.5|86097.5|86146.3|86096.3|30
1631556480000|2021-09-13 18:08:00|86148.3|86098.3|86147|86097|86148.4|86098.4|86145.2|86095.2|40
1631556490000|2021-09-13 18:08:10|86147.1|86097.1|86146.4|86096.4|86147.7|86097.7|86146.3|86096.3|20
1631556500000|2021-09-13 18:08:20|86147|86097|86146.4|86096.4|86147.2|86097.2|86146.4|86096.4|26
1631556510000|2021-09-13 18:08:30|86145.5|86095.5|86145.5|86095.5|86145.5|86095.5|86144.3|86094.3|20
1631556520000|2021-09-13 18:08:40|86144.9|86094.9|86145.7|86095.7|86146|86096|86144.7|86094.7|29
1631556530000|2021-09-13 18:08:50|86145.2|86095.2|86144.9|86094.9|86145.9|86095.9|86144.7|86094.7|24
1631556540000|2021-09-13 18:09:00|86145.1|86095.1|86142.8|86092.8|86145.8|86095.8|86141.1|86091.1|40
1631556550000|2021-09-13 18:09:10|86142.5|86092.5|86143.1|86093.1|86143.2|86093.2|86142.1|86092.1|24
1631556560000|2021-09-13 18:09:20|86143.4|86093.4|86143.7|86093.7|86145.3|86095.3|86142.2|86092.2|33
1631556570000|2021-09-13 18:09:30|86143.5|86093.5|86141.5|86091.5|86143.9|86093.9|86140.7|86090.7|33
1631556580000|2021-09-13 18:09:40|86141.6|86091.6|86142.2|86092.2|86142.5|86092.5|86141.4|86091.4|22
1631556590000|2021-09-13 18:09:50|86142|86092|86142.7|86092.7|86143|86093|86141.5|86091.5|27
1631556600000|2021-09-13 18:10:00|86142.5|86092.5|86143.7|86093.7|86144.5|86094.5|86140.6|86090.6|55
1631556610000|2021-09-13 18:10:10|86143.6|86093.6|86148.7|86098.7|86148.8|86098.8|86143.6|86093.6|58
1631556620000|2021-09-13 18:10:20|86148.8|86098.8|86149.1|86099.1|86149.5|86099.5|86148|86098|31
1631556630000|2021-09-13 18:10:30|86149.5|86099.5|86148.6|86098.6|86149.6|86099.6|86147|86097|34
1631556640000|2021-09-13 18:10:40|86148.7|86098.7|86148.8|86098.8|86150.4|86100.4|86147.9|86097.9|35
1631556650000|2021-09-13 18:10:50|86149.3|86099.3|86148.4|86098.4|86149.9|86112.9|86137.9|86097.8|36
1631556660000|2021-09-13 18:11:00|86148.2|86098.2|86149.7|86099.7|86150.2|86100.2|86148|86098|41
1631556670000|2021-09-13 18:11:10|86149.6|86099.6|86149.4|86099.4|86149.9|86099.9|86148.5|86098.5|34
1631556680000|2021-09-13 18:11:20|86149.6|86099.6|86148.5|86098.5|86151.6|86101.6|86148.3|86098.3|38
1631556690000|2021-09-13 18:11:30|86148.8|86098.8|86150|86100|86150.8|86100.8|86148.8|86098.8|45
1631556700000|2021-09-13 18:11:40|86149.9|86099.9|86158|86108|86158|86108|86149.4|86099.4|40
1631556710000|2021-09-13 18:11:50|86157.3|86107.3|86154.8|86104.8|86157.8|86107.8|86153.5|86103.5|32
1631556720000|2021-09-13 18:12:00|86155.3|86105.3|86153.2|86103.2|86156.2|86106.2|86151.1|86101.1|38
1631556730000|2021-09-13 18:12:10|86153.3|86103.3|86151.9|86101.9|86153.3|86103.3|86150.6|86100.6|40
1631556740000|2021-09-13 18:12:20|86151.3|86101.3|86153.1|86103.1|86154.6|86104.6|86151.3|86101.3|35
1631556750000|2021-09-13 18:12:30|86152.7|86102.7|86154.9|86104.9|86156.8|86106.8|86152.7|86102.7|47
1631556760000|2021-09-13 18:12:40|86155.6|86105.6|86152.2|86102.2|86156.2|86116.4|86141.4|86100.6|33
1631556770000|2021-09-13 18:12:50|86152|86102|86149.4|86099.4|86153.7|86103.7|86148.9|86098.9|45
1631556780000|2021-09-13 18:13:00|86147.5|86097.5|86147.4|86097.4|86150|86100|86145.3|86095.3|41
1631556790000|2021-09-13 18:13:10|86147.6|86097.6|86147.1|86097.1|86147.7|86097.7|86146.7|86096.7|41
1631556800000|2021-09-13 18:13:20|86147.2|86097.2|86149.6|86099.6|86150.5|86108.7|86132.9|86096.6|38
1631556810000|2021-09-13 18:13:30|86148.2|86098.2|86147.8|86097.8|86149.2|86111.3|86135.7|86097.4|45
1631556820000|2021-09-13 18:13:40|86147.3|86097.3|86146.4|86096.4|86148.9|86098.9|86145.8|86095.8|39
1631556830000|2021-09-13 18:13:50|86146.5|86096.5|86133.9|86108.9|86147.1|86108.9|86133.3|86095.5|28
1631556840000|2021-09-13 18:14:00|86133.8|86108.8|86134.6|86109.6|86148.4|86109.8|86133.2|86097.9|39
1631556850000|2021-09-13 18:14:10|86134.5|86109.5|86138.3|86113.3|86138.3|86113.3|86133.7|86108.7|36
1631556860000|2021-09-13 18:14:20|86137.3|86112.3|86151.1|86101.1|86151.1|86112.7|86136.7|86098.8|30
1631556870000|2021-09-13 18:14:30|86151.8|86101.8|86151.8|86101.8|86151.9|86101.9|86147.4|86097.4|38
1631556880000|2021-09-13 18:14:40|86150.8|86100.8|86147.9|86097.9|86151.5|86101.5|86146.8|86096.8|42
1631556890000|2021-09-13 18:14:50|86148.3|86098.3|86148|86098|86149.2|86099.2|86147.2|86097.2|23
1631556900000|2021-09-13 18:15:00|86148.5|86098.5|86146.5|86096.5|86148.5|86098.5|86144.7|86094.7|42
1631556910000|2021-09-13 18:15:10|86145.4|86095.4|86145.8|86095.8|86147.3|86097.3|86144.6|86094.6|27
1631556920000|2021-09-13 18:15:20|86146.4|86096.4|86145.9|86095.9|86147.7|86097.7|86145.4|86095.4|39
1631556930000|2021-09-13 18:15:30|86146|86096|86140.8|86115.8|86152.3|86116.1|86139.1|86094.6|52
1631556940000|2021-09-13 18:15:40|86141.1|86116.1|86157.5|86107.5|86157.5|86116.8|86140.2|86101.8|46
1631556950000|2021-09-13 18:15:50|86157.7|86107.7|86158.2|86108.2|86158.3|86108.3|86155.7|86105.7|29
1631556960000|2021-09-13 18:16:00|86157.8|86107.8|86156.9|86106.9|86157.8|86107.8|86155|86105|33
1631556970000|2021-09-13 18:16:10|86156.8|86106.8|86158.9|86108.9|86160.7|86110.7|86156.1|86106.1|46
1631556980000|2021-09-13 18:16:20|86158.8|86108.8|86158.4|86108.4|86159.6|86109.6|86157.9|86107.9|42
1631556990000|2021-09-13 18:16:30|86158.1|86108.1|86157.9|86107.9|86159.8|86109.8|86157.9|86107.9|36
1631557000000|2021-09-13 18:16:40|86158.2|86108.2|86159.1|86109.1|86159.1|86109.1|86158|86108|28
1631557010000|2021-09-13 18:16:50|86159.4|86109.4|86159.6|86109.6|86162.1|86112.1|86159.4|86109.4|29
1631557020000|2021-09-13 18:17:00|86160.1|86110.1|86166.7|86116.7|86168.2|86118.2|86159.1|86109.1|50
1631557030000|2021-09-13 18:17:10|86166.5|86116.5|86169.2|86119.2|86169.2|86119.2|86165.1|86115.1|51
1631557040000|2021-09-13 18:17:20|86168.4|86118.4|86165|86115|86168.6|86118.6|86163.6|86113.6|43
1631557050000|2021-09-13 18:17:30|86164.3|86114.3|86168.3|86118.3|86168.3|86118.3|86164.3|86114.3|42
1631557060000|2021-09-13 18:17:40|86168.1|86118.1|86166.9|86116.9|86168.1|86118.1|86166.5|86116.5|34
1631557070000|2021-09-13 18:17:50|86166.8|86116.8|86164.9|86114.9|86167.1|86127.5|86151.7|86114.6|35
1631557080000|2021-09-13 18:18:00|86164.6|86114.6|86162.9|86112.9|86166.1|86116.1|86162.9|86112.9|30
1631557090000|2021-09-13 18:18:10|86163.2|86113.2|86160.6|86110.6|86163.7|86113.7|86159.2|86109.2|47
1631557100000|2021-09-13 18:18:20|86160.7|86110.7|86160.5|86110.5|86161.5|86111.5|86160|86110|30
1631557110000|2021-09-13 18:18:30|86161|86111|86163.6|86113.6|86166.4|86127.8|86150.8|86111|44
1631557120000|2021-09-13 18:18:40|86163.4|86113.4|86164.2|86114.2|86165|86115|86163.2|86113.2|39
1631557130000|2021-09-13 18:18:50|86164.4|86114.4|86164.4|86114.4|86164.6|86114.6|86162.9|86112.9|29
1631557140000|2021-09-13 18:19:00|86164.5|86114.5|86165.5|86115.5|86165.7|86115.7|86163|86113|34
1631557150000|2021-09-13 18:19:10|86165|86115|86163.7|86113.7|86165.3|86115.3|86162.2|86112.2|33
1631557160000|2021-09-13 18:19:20|86163|86113|86160.8|86110.8|86163.3|86113.3|86160.8|86110.8|38
1631557170000|2021-09-13 18:19:30|86160.7|86110.7|86162.5|86112.5|86163.5|86113.5|86160.7|86110.7|31
1631557180000|2021-09-13 18:19:40|86162.7|86112.7|86161.8|86111.8|86163|86113|86161.7|86111.7|25
1631557190000|2021-09-13 18:19:50|86161.7|86111.7|86161.1|86111.1|86164.4|86114.4|86159.5|86109.5|34
1631557200000|2021-09-13 18:20:00|86160.9|86110.9|86161.7|86111.7|86161.7|86111.7|86157.9|86107.9|48
1631557210000|2021-09-13 18:20:10|86161.3|86111.3|86160.9|86110.9|86162.1|86112.1|86160.4|86110.4|29
1631557220000|2021-09-13 18:20:20|86161|86111|86165.7|86115.7|86166.1|86116.1|86160.8|86110.8|39
1631557230000|2021-09-13 18:20:30|86165.8|86115.8|86153.3|86128.3|86165.9|86128.3|86151.7|86115.1|19
1631557240000|2021-09-13 18:20:40|86152.9|86127.9|86168.1|86118.1|86169|86127.9|86152.9|86114.3|29
1631557250000|2021-09-13 18:20:50|86167.8|86117.8|86168.3|86118.3|86169.7|86119.7|86167.2|86117.2|30
1631557260000|2021-09-13 18:21:00|86168.7|86118.7|86168.5|86118.5|86169|86119|86167.9|86117.9|38
1631557270000|2021-09-13 18:21:10|86168.8|86118.8|86172.4|86122.4|86173.3|86123.3|86168.6|86118.6|37
1631557280000|2021-09-13 18:21:20|86172.8|86122.8|86172.1|86122.1|86172.8|86122.8|86172|86122|18
1631557290000|2021-09-13 18:21:30|86172.3|86122.3|86172.5|86122.5|86172.9|86122.9|86171.3|86121.3|24
1631557300000|2021-09-13 18:21:40|86173.1|86123.1|86172.6|86122.6|86173.4|86123.4|86171.6|86121.6|37
1631557310000|2021-09-13 18:21:50|86171.6|86121.6|86169.2|86119.2|86172|86122|86169|86119|30
1631557320000|2021-09-13 18:22:00|86169|86119|86170.6|86120.6|86171.3|86121.3|86169|86119|28
1631557330000|2021-09-13 18:22:10|86170.3|86120.3|86167.4|86117.4|86172.3|86122.3|86167|86117|32
1631557340000|2021-09-13 18:22:20|86167.8|86117.8|86165.2|86115.2|86169.7|86119.7|86165.1|86115.1|46
1631557350000|2021-09-13 18:22:30|86166.5|86116.5|86168.1|86118.1|86168.1|86118.1|86165.5|86115.5|32
1631557360000|2021-09-13 18:22:40|86168|86118|86166.9|86116.9|86168|86118|86166.2|86116.2|36
1631557370000|2021-09-13 18:22:50|86167|86117|86166|86116|86167.4|86117.4|86166|86116|31
1631557380000|2021-09-13 18:23:00|86165.8|86115.8|86167|86117|86167.7|86117.7|86165.8|86115.8|34
1631557390000|2021-09-13 18:23:10|86167.6|86117.6|86167.3|86117.3|86167.6|86117.6|86166.8|86116.8|19
1631557400000|2021-09-13 18:23:20|86167.2|86117.2|86167.3|86117.3|86167.6|86117.6|86167.1|86117.1|22
1631557410000|2021-09-13 18:23:30|86167|86117|86166.6|86116.6|86168.2|86118.2|86166.4|86116.4|34
1631557420000|2021-09-13 18:23:40|86166.7|86116.7|86167|86117|86167.7|86117.7|86166.6|86116.6|21
1631557430000|2021-09-13 18:23:50|86167.3|86117.3|86167.6|86117.6|86168.5|86118.5|86166.1|86116.1|34
1631557440000|2021-09-13 18:24:00|86168.2|86118.2|86168.2|86118.2|86169.5|86119.5|86166.4|86116.4|41
1631557450000|2021-09-13 18:24:10|86168.3|86118.3|86167.7|86117.7|86168.3|86118.3|86167.1|86117.1|15
1631557460000|2021-09-13 18:24:20|86167.6|86117.6|86170.8|86120.8|86170.8|86120.8|86167.6|86117.6|19
1631557470000|2021-09-13 18:24:30|86171|86121|86169.9|86119.9|86171.5|86121.5|86169.1|86119.1|40
1631557480000|2021-09-13 18:24:40|86170.5|86120.5|86170.2|86120.2|86172|86122|86169.4|86119.4|39
1631557490000|2021-09-13 18:24:50|86170.4|86120.4|86158.6|86133.6|86170.6|86133.6|86158.6|86119.3|27
1631557500000|2021-09-13 18:25:00|86157.1|86132.1|86169.4|86119.4|86170.7|86132.1|86156.5|86118.7|17
1631557510000|2021-09-13 18:25:10|86170.3|86120.3|86169|86119|86170.3|86120.3|86168.9|86118.9|18
1631557520000|2021-09-13 18:25:20|86171.2|86121.2|86169.2|86119.2|86171.2|86121.2|86168.9|86118.9|24
1631557530000|2021-09-13 18:25:30|86168.9|86118.9|86169.2|86119.2|86170.1|86120.1|86168.9|86118.9|21
1631557540000|2021-09-13 18:25:40|86168.6|86118.6|86174.5|86124.5|86174.5|86124.5|86168.6|86118.6|44
1631557550000|2021-09-13 18:25:50|86174.6|86124.6|86172.7|86122.7|86174.6|86124.6|86172.7|86122.7|29
1631557560000|2021-09-13 18:26:00|86172.9|86122.9|86172.8|86122.8|86173.1|86123.1|86172.7|86122.7|14
1631557570000|2021-09-13 18:26:10|86173|86123|86172.8|86122.8|86173.9|86123.9|86172.7|86122.7|18
1631557580000|2021-09-13 18:26:20|86173|86123|86175|86125|86175.7|86138.6|86162.8|86122.5|42
1631557590000|2021-09-13 18:26:30|86175.3|86125.3|86175.4|86125.4|86175.9|86125.9|86174.3|86124.3|27
1631557600000|2021-09-13 18:26:40|86175.5|86125.5|86174.9|86124.9|86175.6|86125.6|86174.3|86124.3|37
1631557610000|2021-09-13 18:26:50|86174.7|86124.7|86175.1|86125.1|86176.1|86126.1|86173.9|86123.9|36
1631557620000|2021-09-13 18:27:00|86175.4|86125.4|86175.1|86125.1|86176.4|86126.4|86174.7|86124.7|30
1631557630000|2021-09-13 18:27:10|86174.9|86124.9|86176|86126|86176.1|86126.1|86174.4|86124.4|22
1631557640000|2021-09-13 18:27:20|86175.4|86125.4|86174.2|86124.2|86175.7|86125.7|86174|86124|32
1631557650000|2021-09-13 18:27:30|86174.6|86124.6|86175.4|86125.4|86175.4|86125.4|86173|86123|22
1631557660000|2021-09-13 18:27:40|86175|86125|86174.4|86124.4|86175|86125|86173.4|86123.4|30
1631557670000|2021-09-13 18:27:50|86173.9|86123.9|86174.7|86124.7|86174.8|86124.8|86173.2|86123.2|35
1631557680000|2021-09-13 18:28:00|86174.6|86124.6|86173.9|86123.9|86174.6|86124.6|86173.6|86123.6|27
1631557690000|2021-09-13 18:28:10|86173.8|86123.8|86174.7|86124.7|86175.8|86125.8|86173.3|86123.3|26
1631557700000|2021-09-13 18:28:20|86175.1|86125.1|86174.3|86124.3|86175.8|86125.8|86173.8|86123.8|33
1631557710000|2021-09-13 18:28:30|86174.2|86124.2|86169.4|86119.4|86174.5|86124.5|86169.2|86119.2|34
1631557720000|2021-09-13 18:28:40|86169.5|86119.5|86172.7|86122.7|86174.1|86124.1|86169.5|86119.5|37
1631557730000|2021-09-13 18:28:50|86172.8|86122.8|86173|86123|86173.3|86123.3|86172.6|86122.6|26
1631557740000|2021-09-13 18:29:00|86173.3|86123.3|86174.5|86124.5|86174.8|86124.8|86173.3|86123.3|35
1631557750000|2021-09-13 18:29:10|86174.4|86124.4|86174.3|86124.3|86175.1|86125.1|86171.9|86121.9|30
1631557760000|2021-09-13 18:29:20|86174.1|86124.1|86171.4|86121.4|86174.9|86124.9|86170.6|86120.6|41
1631557770000|2021-09-13 18:29:30|86171.7|86121.7|86175.2|86125.2|86176.5|86139.7|86164.7|86121.2|47
1631557780000|2021-09-13 18:29:40|86175.5|86125.5|86171.4|86121.4|86176.4|86126.4|86171.4|86121.4|48
1631557790000|2021-09-13 18:29:50|86172.3|86122.3|86170.5|86120.5|86172.3|86122.3|86170.5|86120.5|37
1631557800000|2021-09-13 18:30:00|86170.8|86120.8|86170.3|86120.3|86171.9|86121.9|86169.5|86119.5|43
1631557810000|2021-09-13 18:30:10|86170.4|86120.4|86168.1|86118.1|86170.6|86120.6|86168.1|86118.1|41
1631557820000|2021-09-13 18:30:20|86168.6|86118.6|86168|86118|86168.6|86118.6|86167.7|86117.7|36
1631557830000|2021-09-13 18:30:30|86168.1|86118.1|86168.3|86118.3|86168.5|86118.5|86167.5|86117.5|29
1631557840000|2021-09-13 18:30:40|86168.1|86118.1|86166.3|86116.3|86168.1|86118.1|86166.3|86116.3|23
1631557850000|2021-09-13 18:30:50|86166.6|86116.6|86166.3|86116.3|86167.5|86117.5|86165.4|86115.4|46
1631557860000|2021-09-13 18:31:00|86166.7|86116.7|86167.4|86117.4|86167.9|86117.9|86166.4|86116.4|30
1631557870000|2021-09-13 18:31:10|86167.7|86117.7|86168.1|86118.1|86168.1|86118.1|86166.8|86116.8|26
1631557880000|2021-09-13 18:31:20|86168.3|86118.3|86169.4|86119.4|86169.5|86119.5|86167.1|86117.1|28
1631557890000|2021-09-13 18:31:30|86169.2|86119.2|86167.4|86117.4|86169.5|86119.5|86167.1|86117.1|21
1631557900000|2021-09-13 18:31:40|86166.9|86116.9|86168.3|86118.3|86168.3|86118.3|86166.4|86116.4|20
1631557910000|2021-09-13 18:31:50|86167.8|86117.8|86167.6|86117.6|86168.2|86118.2|86166.8|86116.8|14
1631557920000|2021-09-13 18:32:00|86167.5|86117.5|86164|86114|86167.7|86117.7|86162.6|86112.6|45
1631557930000|2021-09-13 18:32:10|86164.3|86114.3|86164|86114|86164.6|86114.6|86163.8|86113.8|17
1631557940000|2021-09-13 18:32:20|86164.2|86114.2|86164.1|86114.1|86164.9|86114.9|86163.9|86113.9|27
1631557950000|2021-09-13 18:32:30|86164|86114|86163.6|86113.6|86164.7|86114.7|86163.4|86113.4|30
1631557960000|2021-09-13 18:32:40|86163.8|86113.8|86163.4|86113.4|86165.1|86115.1|86163.2|86113.2|32
1631557970000|2021-09-13 18:32:50|86163.6|86113.6|86163.8|86113.8|86164.3|86114.3|86163.2|86113.2|21
1631557980000|2021-09-13 18:33:00|86163.7|86113.7|86164.1|86114.1|86164.8|86114.8|86163.3|86113.3|34
1631557990000|2021-09-13 18:33:10|86164.3|86114.3|86163|86113|86164.6|86114.6|86163|86113|22
1631558000000|2021-09-13 18:33:20|86163.3|86113.3|86163.5|86113.5|86164.4|86114.4|86162.8|86112.8|25
1631558010000|2021-09-13 18:33:30|86163.6|86113.6|86164.9|86114.9|86164.9|86114.9|86162.9|86112.9|22
1631558020000|2021-09-13 18:33:40|86164.3|86114.3|86162.8|86112.8|86164.7|86114.7|86159.3|86109.3|23
1631558030000|2021-09-13 18:33:50|86162.7|86112.7|86162.8|86112.8|86163.7|86113.7|86161.9|86111.9|44
1631558040000|2021-09-13 18:34:00|86162.6|86112.6|86162.7|86112.7|86162.8|86112.8|86162.3|86112.3|17
1631558050000|2021-09-13 18:34:10|86162.9|86112.9|86163.6|86113.6|86164.3|86114.3|86162.8|86112.8|17
1631558060000|2021-09-13 18:34:20|86163.3|86113.3|86163.4|86113.4|86164.1|86114.1|86162.5|86112.5|36
1631558070000|2021-09-13 18:34:30|86163.5|86113.5|86163.4|86113.4|86163.7|86113.7|86162.6|86112.6|22
1631558080000|2021-09-13 18:34:40|86162.9|86112.9|86163|86113|86163.6|86113.6|86162|86112|31
1631558090000|2021-09-13 18:34:50|86163.1|86113.1|86162.7|86112.7|86163.6|86113.6|86162.2|86112.2|35
1631558100000|2021-09-13 18:35:00|86163|86113|86163.1|86113.1|86163.5|86113.5|86162.3|86112.3|29
1631558110000|2021-09-13 18:35:10|86162.6|86112.6|86163.4|86113.4|86163.4|86113.4|86162.4|86112.4|18
1631558120000|2021-09-13 18:35:20|86163.2|86113.2|86163.1|86113.1|86163.3|86113.3|86162.2|86112.2|24
1631558130000|2021-09-13 18:35:30|86163.3|86113.3|86164.2|86114.2|86164.2|86114.2|86162.1|86112.1|21
1631558140000|2021-09-13 18:35:40|86163.2|86113.2|86162.5|86112.5|86163.2|86113.2|86161.9|86111.9|20
1631558150000|2021-09-13 18:35:50|86162.6|86112.6|86162.5|86112.5|86162.9|86112.9|86162.1|86112.1|16
1631558160000|2021-09-13 18:36:00|86161.7|86111.7|86163.9|86113.9|86163.9|86113.9|86161.5|86111.5|23
1631558170000|2021-09-13 18:36:10|86163.7|86113.7|86162.6|86112.6|86164.1|86114.1|86162.6|86112.6|16
1631558180000|2021-09-13 18:36:20|86162.9|86112.9|86163.9|86113.9|86164.2|86114.2|86162.4|86112.4|19
1631558190000|2021-09-13 18:36:30|86164.3|86114.3|86163.7|86113.7|86164.3|86114.3|86162.2|86112.2|17
1631558200000|2021-09-13 18:36:40|86163.1|86113.1|86165.3|86115.3|86166.5|86116.5|86163.1|86113.1|42
1631558210000|2021-09-13 18:36:50|86165.4|86115.4|86164.6|86114.6|86167.1|86117.1|86164.5|86114.5|27
1631558220000|2021-09-13 18:37:00|86164.1|86114.1|86165.8|86115.8|86166|86116|86164.1|86114.1|21
1631558230000|2021-09-13 18:37:10|86166.3|86116.3|86165.7|86115.7|86166.4|86116.4|86165.1|86115.1|35
1631558240000|2021-09-13 18:37:20|86166.1|86116.1|86166.7|86116.7|86167.6|86117.6|86165.2|86115.2|45
1631558250000|2021-09-13 18:37:30|86165.8|86115.8|86166.8|86116.8|86168.5|86118.5|86165.4|86115.4|45
1631558260000|2021-09-13 18:37:40|86167|86117|86167.1|86117.1|86167.3|86117.3|86166.3|86116.3|15
1631558270000|2021-09-13 18:37:50|86167.3|86117.3|86167|86117|86167.6|86117.6|86166.4|86116.4|19
1631558280000|2021-09-13 18:38:00|86166.9|86116.9|86165.7|86115.7|86167.3|86117.3|86165.7|86115.7|17
1631558290000|2021-09-13 18:38:10|86165.9|86115.9|86169.3|86119.3|86170.9|86120.9|86165.9|86115.9|53
1631558300000|2021-09-13 18:38:20|86169|86119|86169|86119|86170.9|86120.9|86168.8|86118.8|32
1631558310000|2021-09-13 18:38:30|86169.7|86119.7|86171|86121|86171.8|86121.8|86169.7|86119.7|31
1631558320000|2021-09-13 18:38:40|86170.9|86120.9|86172.3|86122.3|86173.6|86134.4|86158.6|86120.4|47
1631558330000|2021-09-13 18:38:50|86172.4|86122.4|86171.9|86121.9|86172.9|86122.9|86170.9|86120.9|38
1631558340000|2021-09-13 18:39:00|86173|86123|86174.8|86124.8|86175.9|86125.9|86171.7|86121.7|24
1631558350000|2021-09-13 18:39:10|86174.9|86124.9|86168.2|86118.2|86175.5|86125.5|86166.1|86116.1|54
1631558360000|2021-09-13 18:39:20|86167.8|86117.8|86168.7|86118.7|86168.7|86118.7|86166.3|86116.3|39
1631558370000|2021-09-13 18:39:30|86168.4|86118.4|86170.7|86120.7|86170.7|86120.7|86167.2|86117.2|28
1631558380000|2021-09-13 18:39:40|86169.3|86119.3|86168.9|86118.9|86170.9|86120.9|86167.1|86117.1|41
1631558390000|2021-09-13 18:39:50|86169.5|86119.5|86169.1|86119.1|86171.4|86121.4|86168.5|86118.5|36
1631558400000|2021-09-13 18:40:00|86169.2|86119.2|86156.3|86131.3|86171.2|86131.5|86156.2|86115.7|53
1631558410000|2021-09-13 18:40:10|86173.5|86123.5|86174.4|86124.4|86175.3|86125.3|86172.7|86122.7|51
1631558420000|2021-09-13 18:40:20|86174.3|86124.3|86173.7|86123.7|86174.9|86124.9|86173.5|86123.5|23
1631558430000|2021-09-13 18:40:30|86173.6|86123.6|86170.6|86120.6|86174.8|86124.8|86170.4|86120.4|48
1631558440000|2021-09-13 18:40:40|86170.7|86120.7|86170.4|86120.4|86171.9|86121.9|86169.6|86119.6|40
1631558450000|2021-09-13 18:40:50|86170.2|86120.2|86175.4|86125.4|86175.7|86125.7|86169|86119|61
1631558460000|2021-09-13 18:41:00|86174.9|86124.9|86174.3|86124.3|86177|86127|86173.4|86123.4|52
1631558470000|2021-09-13 18:41:10|86173.8|86123.8|86174.3|86124.3|86176.3|86126.3|86173.8|86123.8|53
1631558480000|2021-09-13 18:41:20|86173.5|86123.5|86172.2|86122.2|86174.9|86124.9|86171.3|86121.3|44
1631558490000|2021-09-13 18:41:30|86172.4|86122.4|86172.2|86122.2|86174|86124|86171.2|86121.2|35
1631558500000|2021-09-13 18:41:40|86172.5|86122.5|86169.6|86119.6|86174.6|86124.6|86169.6|86119.6|38
1631558510000|2021-09-13 18:41:50|86169.5|86119.5|86168.5|86118.5|86170|86120|86167.2|86117.2|44
1631558520000|2021-09-13 18:42:00|86168|86118|86169.5|86119.5|86170.3|86120.3|86165.4|86115.4|49
1631558530000|2021-09-13 18:42:10|86169.6|86119.6|86167.5|86117.5|86169.7|86119.7|86167.5|86117.5|30
1631558540000|2021-09-13 18:42:20|86167.6|86117.6|86166.8|86116.8|86168.2|86118.2|86164.8|86114.8|32
1631558550000|2021-09-13 18:42:30|86166.7|86116.7|86168.2|86118.2|86168.7|86118.7|86166.7|86116.7|31
1631558560000|2021-09-13 18:42:40|86168.3|86118.3|86168.1|86118.1|86168.5|86118.5|86166.1|86116.1|29
1631558570000|2021-09-13 18:42:50|86168|86118|86166.2|86116.2|86169.2|86119.2|86166.2|86116.2|27
1631558580000|2021-09-13 18:43:00|86165.6|86115.6|86164.7|86114.7|86165.6|86115.6|86163.9|86113.9|34
1631558590000|2021-09-13 18:43:10|86163.6|86113.6|86163.9|86113.9|86164.4|86114.4|86163.3|86113.3|29
1631558600000|2021-09-13 18:43:20|86164.1|86114.1|86173.3|86123.3|86173.3|86123.3|86162.5|86112.5|44
1631558610000|2021-09-13 18:43:30|86173.1|86123.1|86175|86125|86175.4|86125.4|86172.8|86122.8|26
1631558620000|2021-09-13 18:43:40|86175.1|86125.1|86180.3|86130.3|86181|86131|86174.9|86124.9|35
1631558630000|2021-09-13 18:43:50|86179.5|86129.5|86179.2|86129.2|86181.2|86131.2|86179.2|86129.2|43
1631558640000|2021-09-13 18:44:00|86179.6|86129.6|86180.6|86130.6|86181.4|86131.4|86179.3|86129.3|35
1631558650000|2021-09-13 18:44:10|86180.7|86130.7|86182|86132|86182|86132|86179.5|86129.5|32
1631558660000|2021-09-13 18:44:20|86181.5|86131.5|86179.6|86129.6|86182.4|86132.4|86179.6|86129.6|37
1631558670000|2021-09-13 18:44:30|86180.4|86130.4|86180.4|86130.4|86180.7|86130.7|86178.9|86128.9|15
1631558680000|2021-09-13 18:44:40|86180.7|86130.7|86180.9|86130.9|86181.1|86131.1|86180.5|86130.5|35
1631558690000|2021-09-13 18:44:50|86181.2|86131.2|86181.4|86131.4|86181.4|86131.4|86180.5|86130.5|21
1631558700000|2021-09-13 18:45:00|86181.5|86131.5|86181.2|86131.2|86181.5|86131.5|86180.5|86130.5|30
1631558710000|2021-09-13 18:45:10|86180.7|86130.7|86186|86136|86187.3|86137.3|86180.5|86130.5|32
1631558720000|2021-09-13 18:45:20|86186.5|86136.5|86187.3|86137.3|86187.5|86137.5|86185.4|86135.4|35
1631558730000|2021-09-13 18:45:30|86187|86137|86186.5|86136.5|86187.3|86137.3|86186.4|86136.4|21
1631558740000|2021-09-13 18:45:40|86186.4|86136.4|86186.6|86136.6|86186.8|86136.8|86186.2|86136.2|20
1631558750000|2021-09-13 18:45:50|86186.7|86136.7|86173.4|86148.4|86187.1|86148.8|86172.5|86136.5|24
1631558760000|2021-09-13 18:46:00|86173.2|86148.2|86185.7|86135.7|86186.7|86148.7|86172.7|86135.6|19
1631558770000|2021-09-13 18:46:10|86186.8|86136.8|86185.8|86135.8|86187|86137|86183.7|86133.7|30
1631558780000|2021-09-13 18:46:20|86185.7|86135.7|86183|86133|86186.2|86136.2|86182.7|86132.7|40
1631558790000|2021-09-13 18:46:30|86182.9|86132.9|86180.9|86130.9|86182.9|86132.9|86179.8|86129.8|34
1631558800000|2021-09-13 18:46:40|86181|86131|86179.2|86129.2|86181.2|86131.2|86178.9|86128.9|36
1631558810000|2021-09-13 18:46:50|86179.5|86129.5|86178.7|86128.7|86179.8|86129.8|86178.6|86128.6|24
1631558820000|2021-09-13 18:47:00|86178.5|86128.5|86178.4|86128.4|86180.7|86130.7|86178.2|86128.2|39
1631558830000|2021-09-13 18:47:10|86179.2|86129.2|86165.3|86115.3|86179.2|86129.2|86165.1|86115.1|57
1631558840000|2021-09-13 18:47:20|86164.3|86114.3|86163.2|86113.2|86165.3|86115.3|86161.4|86111.4|36
1631558850000|2021-09-13 18:47:30|86162.9|86112.9|86156.8|86106.8|86163.9|86113.9|86156.5|86106.5|47
1631558860000|2021-09-13 18:47:40|86156.7|86106.7|86155.8|86105.8|86157.1|86107.1|86155.4|86105.4|37
1631558870000|2021-09-13 18:47:50|86155.7|86105.7|86150.4|86100.4|86156.7|86106.7|86150.4|86100.4|38
1631558880000|2021-09-13 18:48:00|86149.6|86099.6|86150.5|86100.5|86153.2|86103.2|86149.2|86099.2|42
1631558890000|2021-09-13 18:48:10|86151|86101|86151.4|86101.4|86151.9|86101.9|86150.5|86100.5|25
1631558900000|2021-09-13 18:48:20|86151.5|86101.5|86150.3|86100.3|86151.7|86101.7|86150.2|86100.2|26
1631558910000|2021-09-13 18:48:30|86150.2|86100.2|86138.4|86113.4|86150.8|86114.5|86137.2|86100.1|27
1631558920000|2021-09-13 18:48:40|86138.3|86113.3|86146.1|86096.1|86148.1|86115.2|86138|86095.2|34
1631558930000|2021-09-13 18:48:50|86145|86095|86143.2|86093.2|86145.7|86095.7|86142.8|86092.8|42
1631558940000|2021-09-13 18:49:00|86143.5|86093.5|86140.9|86090.9|86143.5|86093.5|86139.7|86089.7|34
1631558950000|2021-09-13 18:49:10|86140.2|86090.2|86138.1|86088.1|86140.2|86090.2|86137.3|86087.3|37
1631558960000|2021-09-13 18:49:20|86138.3|86088.3|86137.8|86087.8|86138.6|86088.6|86137.4|86087.4|40
1631558970000|2021-09-13 18:49:30|86137.9|86087.9|86140.3|86090.3|86140.3|86090.3|86137.9|86087.9|28
1631558980000|2021-09-13 18:49:40|86140.5|86090.5|86140.3|86090.3|86140.8|86090.8|86138.1|86088.1|40
1631558990000|2021-09-13 18:49:50|86140.5|86090.5|86142.4|86092.4|86143.2|86093.2|86140.2|86090.2|41
1631559000000|2021-09-13 18:50:00|86142.7|86092.7|86144|86094|86144.9|86094.9|86142.7|86092.7|46
1631559010000|2021-09-13 18:50:10|86143.8|86093.8|86143.2|86093.2|86143.9|86093.9|86141.6|86091.6|44
1631559020000|2021-09-13 18:50:20|86143.3|86093.3|86141.5|86091.5|86143.6|86093.6|86141.5|86091.5|32
1631559030000|2021-09-13 18:50:30|86141.3|86091.3|86140.1|86090.1|86141.6|86091.6|86139.9|86089.9|24
1631559040000|2021-09-13 18:50:40|86140.3|86090.3|86142.3|86092.3|86145.1|86095.1|86140|86090|38
1631559050000|2021-09-13 18:50:50|86142.6|86092.6|86144.5|86094.5|86144.6|86094.6|86142.3|86092.3|34
1631559060000|2021-09-13 18:51:00|86143.8|86093.8|86143|86093|86143.8|86093.8|86142.9|86092.9|29
1631559070000|2021-09-13 18:51:10|86142.8|86092.8|86142|86092|86143.5|86093.5|86142|86092|32
1631559080000|2021-09-13 18:51:20|86142.4|86092.4|86142.8|86092.8|86143.3|86093.3|86141.6|86091.6|47
1631559090000|2021-09-13 18:51:30|86142.1|86092.1|86143.1|86093.1|86143.7|86093.7|86142.1|86092.1|32
1631559100000|2021-09-13 18:51:40|86142.7|86092.7|86143.2|86093.2|86143.3|86093.3|86142.1|86092.1|30
1631559110000|2021-09-13 18:51:50|86143|86093|86142.5|86092.5|86143.4|86093.4|86142.4|86092.4|20
1631559120000|2021-09-13 18:52:00|86142.4|86092.4|86142.4|86092.4|86142.7|86092.7|86141.9|86091.9|17
1631559130000|2021-09-13 18:52:10|86142.3|86092.3|86137.1|86087.1|86142.9|86092.9|86136.5|86086.5|39
1631559140000|2021-09-13 18:52:20|86136.1|86086.1|86134.7|86084.7|86136.6|86086.6|86134.4|86084.4|39
1631559150000|2021-09-13 18:52:30|86134.6|86084.6|86136.7|86086.7|86137|86087|86134.5|86084.5|33
1631559160000|2021-09-13 18:52:40|86136.6|86086.6|86137.3|86087.3|86137.9|86087.9|86136.5|86086.5|29
1631559170000|2021-09-13 18:52:50|86136.9|86086.9|86138.7|86088.7|86138.7|86088.7|86136.9|86086.9|26
1631559180000|2021-09-13 18:53:00|86137.6|86087.6|86139.3|86089.3|86139.6|86089.6|86137.6|86087.6|26
1631559190000|2021-09-13 18:53:10|86139.5|86089.5|86139.4|86089.4|86139.7|86089.7|86139.2|86089.2|16
1631559200000|2021-09-13 18:53:20|86139.5|86089.5|86139.7|86089.7|86139.9|86089.9|86139.3|86089.3|18
1631559210000|2021-09-13 18:53:30|86139.6|86089.6|86138.8|86088.8|86140|86090|86138.6|86088.6|24
1631559220000|2021-09-13 18:53:40|86139|86089|86138.9|86088.9|86139.2|86089.2|86137.9|86087.9|22
1631559230000|2021-09-13 18:53:50|86138.8|86088.8|86138.5|86088.5|86139|86089|86137.9|86087.9|32
1631559240000|2021-09-13 18:54:00|86138.6|86088.6|86138.9|86088.9|86139.5|86089.5|86138.3|86088.3|30
1631559250000|2021-09-13 18:54:10|86139|86089|86135.1|86085.1|86139|86089|86135.1|86085.1|24
1631559260000|2021-09-13 18:54:20|86135.9|86085.9|86136.9|86086.9|86137.5|86087.5|86135.5|86085.5|27
1631559270000|2021-09-13 18:54:30|86137.4|86087.4|86136.7|86086.7|86137.7|86087.7|86136.6|86086.6|17
1631559280000|2021-09-13 18:54:40|86136.8|86086.8|86137.7|86087.7|86137.7|86087.7|86136.7|86086.7|9
1631559290000|2021-09-13 18:54:50|86137.5|86087.5|86138.3|86088.3|86138.3|86088.3|86136.5|86086.5|25
1631559300000|2021-09-13 18:55:00|86138.5|86088.5|86137.9|86087.9|86139.4|86089.4|86137.7|86087.7|30
1631559310000|2021-09-13 18:55:10|86138.4|86088.4|86138.7|86088.7|86139.6|86089.6|86138|86088|34
1631559320000|2021-09-13 18:55:20|86138.8|86088.8|86138.4|86088.4|86139|86089|86138.3|86088.3|14
1631559330000|2021-09-13 18:55:30|86138.3|86088.3|86138.2|86088.2|86139|86089|86138.1|86088.1|24
1631559340000|2021-09-13 18:55:40|86138.5|86088.5|86138.2|86088.2|86138.7|86088.7|86137.3|86087.3|28
1631559350000|2021-09-13 18:55:50|86138.1|86088.1|86139|86089|86139.8|86089.8|86138.1|86088.1|29
1631559360000|2021-09-13 18:56:00|86139.2|86089.2|86139.3|86089.3|86139.9|86089.9|86138.7|86088.7|29
1631559370000|2021-09-13 18:56:10|86139.2|86089.2|86137.7|86087.7|86139.3|86089.3|86137|86087|30
1631559380000|2021-09-13 18:56:20|86137.8|86087.8|86134.4|86084.4|86137.8|86087.8|86133.7|86083.7|47
1631559390000|2021-09-13 18:56:30|86134.5|86084.5|86134.3|86084.3|86135.1|86085.1|86133.8|86083.8|43
1631559400000|2021-09-13 18:56:40|86134.4|86084.4|86133.5|86083.5|86135.2|86085.2|86133.1|86083.1|38
1631559410000|2021-09-13 18:56:50|86133.4|86083.4|86143|86093|86143.6|86093.6|86133.4|86083.4|51
1631559420000|2021-09-13 18:57:00|86142.9|86092.9|86142.9|86092.9|86143.5|86093.5|86141.9|86091.9|49
1631559430000|2021-09-13 18:57:10|86142.7|86092.7|86141.7|86091.7|86143.5|86093.5|86141.6|86091.6|30
1631559440000|2021-09-13 18:57:20|86142|86092|86143.8|86093.8|86144.4|86094.4|86142|86092|32
1631559450000|2021-09-13 18:57:30|86143.5|86093.5|86137.4|86087.4|86143.5|86093.5|86137.4|86087.4|47
1631559460000|2021-09-13 18:57:40|86137.9|86087.9|86137.1|86087.1|86138.2|86088.2|86136.4|86086.4|46
1631559470000|2021-09-13 18:57:50|86137.4|86087.4|86131.7|86081.7|86137.6|86087.6|86131.7|86081.7|48
1631559480000|2021-09-13 18:58:00|86131.5|86081.5|86132.6|86082.6|86137.7|86087.7|86131.3|86081.3|56
1631559490000|2021-09-13 18:58:10|86133.1|86083.1|86110.2|86060.2|86133.3|86083.3|86108.8|86058.8|56
1631559500000|2021-09-13 18:58:20|86108.3|86058.3|86104.9|86054.9|86115.1|86065.1|86104.3|86054.3|55
1631559510000|2021-09-13 18:58:30|86106|86056|86108.3|86058.3|86110.7|86060.7|86105.5|86055.5|55
1631559520000|2021-09-13 18:58:40|86107.9|86057.9|86123.8|86073.8|86123.8|86078.2|86103.2|86057.9|61
1631559530000|2021-09-13 18:58:50|86123.4|86073.4|86121.3|86071.3|86123.7|86073.7|86119.7|86069.7|60
1631559540000|2021-09-13 18:59:00|86121.6|86071.6|86126.4|86076.4|86127.4|86077.4|86121.6|86071.6|68
1631559550000|2021-09-13 18:59:10|86126.6|86076.6|86136|86086|86136|86086|86126.6|86076.6|49
1631559560000|2021-09-13 18:59:20|86135.9|86085.9|86139.5|86089.5|86139.5|86089.5|86135.6|86085.6|48
1631559570000|2021-09-13 18:59:30|86139.4|86089.4|86142|86092|86142.8|86092.8|86138.9|86088.9|59
1631559580000|2021-09-13 18:59:40|86141.9|86091.9|86142.6|86092.6|86146.6|86096.6|86141.8|86091.8|52
1631559590000|2021-09-13 18:59:50|86143|86093|86142.1|86092.1|86149.5|86099.5|86141.8|86091.8|71
1631559600000|2021-09-13 19:00:00|86141.9|86091.9|86146.2|86096.2|86148.7|86098.7|86140.6|86090.6|66
1631559610000|2021-09-13 19:00:10|86146.1|86096.1|86141.5|86091.5|86146.7|86096.7|86141.5|86091.5|63
1631559620000|2021-09-13 19:00:20|86140.8|86090.8|86140.8|86090.8|86142.7|86092.7|86139.5|86089.5|57
1631559630000|2021-09-13 19:00:30|86141|86091|86141.2|86091.2|86145.6|86095.6|86140.3|86090.3|58
1631559640000|2021-09-13 19:00:40|86141.3|86091.3|86141.2|86091.2|86142.1|86092.1|86140.9|86090.9|43
1631559650000|2021-09-13 19:00:50|86141.3|86091.3|86147|86097|86147|86097|86141.2|86091.2|47
1631559660000|2021-09-13 19:01:00|86149.4|86099.4|86145.7|86095.7|86151.7|86101.7|86136.9|86086.9|68
1631559670000|2021-09-13 19:01:10|86146.1|86096.1|86151.1|86101.1|86152.9|86102.9|86145.6|86095.6|67
1631559680000|2021-09-13 19:01:20|86151.3|86101.3|86153.5|86103.5|86157.7|86107.7|86151.3|86101.3|59
1631559690000|2021-09-13 19:01:30|86152.6|86102.6|86156|86106|86157.3|86107.3|86151.3|86101.3|54
1631559700000|2021-09-13 19:01:40|86156.3|86106.3|86154.7|86104.7|86156.9|86106.9|86153.1|86103.1|47
1631559710000|2021-09-13 19:01:50|86155.2|86105.2|86154.4|86104.4|86157.5|86107.5|86154.1|86104.1|51
1631559720000|2021-09-13 19:02:00|86154.3|86104.3|86157.4|86107.4|86158.3|86108.3|86152.2|86102.2|60
1631559730000|2021-09-13 19:02:10|86157.5|86107.5|86162.6|86112.6|86163.8|86113.8|86156|86106|64
1631559740000|2021-09-13 19:02:20|86162.3|86112.3|86165.5|86115.5|86166.1|86116.1|86161.6|86111.6|62
1631559750000|2021-09-13 19:02:30|86165.4|86115.4|86164.7|86114.7|86166.1|86116.1|86161.9|86111.9|64
1631559760000|2021-09-13 19:02:40|86164.2|86114.2|86165.5|86115.5|86166.3|86116.3|86163.6|86113.6|62
1631559770000|2021-09-13 19:02:50|86165.2|86115.2|86163.3|86113.3|86166.7|86116.7|86162.8|86112.8|61
1631559780000|2021-09-13 19:03:00|86161.8|86111.8|86165.2|86115.2|86167.1|86117.1|86161.8|86111.8|56
1631559790000|2021-09-13 19:03:10|86165.6|86115.6|86166.6|86116.6|86167.8|86117.8|86165.2|86115.2|44
1631559800000|2021-09-13 19:03:20|86166.5|86116.5|86166.9|86116.9|86168.5|86118.5|86166.5|86116.5|45
1631559810000|2021-09-13 19:03:30|86167|86117|86170|86120|86171.6|86121.6|86167|86117|46
1631559820000|2021-09-13 19:03:40|86170.2|86120.2|86172.5|86122.5|86174.7|86124.7|86170.2|86120.2|55
1631559830000|2021-09-13 19:03:50|86172.4|86122.4|86173.1|86123.1|86173.3|86123.3|86171.7|86121.7|57
1631559840000|2021-09-13 19:04:00|86173.4|86123.4|86173.7|86123.7|86173.9|86123.9|86172|86122|53
1631559850000|2021-09-13 19:04:10|86174.2|86124.2|86173.6|86123.6|86174.3|86124.3|86172.8|86122.8|34
1631559860000|2021-09-13 19:04:20|86173.7|86123.7|86173.5|86123.5|86173.8|86123.8|86173|86123|18
1631559870000|2021-09-13 19:04:30|86173.3|86123.3|86175.6|86125.6|86175.9|86125.9|86173.3|86123.3|30
1631559880000|2021-09-13 19:04:40|86175.3|86125.3|86174.6|86124.6|86175.8|86125.8|86169.1|86119.1|43
1631559890000|2021-09-13 19:04:50|86174.1|86124.1|86172.2|86122.2|86174.1|86124.1|86171.7|86121.7|47
1631559900000|2021-09-13 19:05:00|86172|86122|86172.1|86122.1|86172.8|86122.8|86171.5|86121.5|37
1631559910000|2021-09-13 19:05:10|86172.4|86122.4|86172.7|86122.7|86172.8|86122.8|86171.9|86121.9|19
1631559920000|2021-09-13 19:05:20|86172.8|86122.8|86172.1|86122.1|86173|86123|86169.4|86119.4|37
1631559930000|2021-09-13 19:05:30|86171.7|86121.7|86171.8|86121.8|86172.5|86122.5|86170.2|86120.2|20
1631559940000|2021-09-13 19:05:40|86171.4|86121.4|86171.8|86121.8|86172.2|86122.2|86170.7|86120.7|22
1631559950000|2021-09-13 19:05:50|86171.7|86121.7|86171.7|86121.7|86172.6|86122.6|86171.1|86121.1|26
1631559960000|2021-09-13 19:06:00|86171.8|86121.8|86170.6|86120.6|86171.9|86121.9|86169.5|86119.5|48
1631559970000|2021-09-13 19:06:10|86170.5|86120.5|86174.5|86124.5|86174.5|86124.5|86168.7|86118.7|43
1631559980000|2021-09-13 19:06:20|86172.7|86122.7|86172.3|86122.3|86179.4|86129.4|86171.7|86121.7|61
1631559990000|2021-09-13 19:06:30|86171.9|86121.9|86172.4|86122.4|86174.2|86124.2|86171.6|86121.6|41
1631560000000|2021-09-13 19:06:40|86172.7|86122.7|86172.2|86122.2|86173.1|86123.1|86169.1|86119.1|41
1631560010000|2021-09-13 19:06:50|86172.5|86122.5|86166.6|86116.6|86172.7|86122.7|86166.6|86116.6|57
1631560020000|2021-09-13 19:07:00|86167.8|86117.8|86164.7|86114.7|86167.8|86117.8|86163.7|86113.7|58
1631560030000|2021-09-13 19:07:10|86164.9|86114.9|86155.8|86105.8|86168|86118|86155.6|86105.6|64
1631560040000|2021-09-13 19:07:20|86155.5|86105.5|86153.8|86103.8|86155.7|86105.7|86153.5|86103.5|48
1631560050000|2021-09-13 19:07:30|86154.2|86104.2|86155.1|86105.1|86155.1|86105.1|86153.8|86103.8|36
1631560060000|2021-09-13 19:07:40|86155.2|86105.2|86155.8|86105.8|86157.6|86107.6|86154.7|86104.7|41
1631560070000|2021-09-13 19:07:50|86155.9|86105.9|86154.3|86104.3|86156.7|86106.7|86154.2|86104.2|46
1631560080000|2021-09-13 19:08:00|86154.4|86104.4|86148.6|86098.6|86154.8|86104.8|86147.5|86097.5|48
1631560090000|2021-09-13 19:08:10|86148.8|86098.8|86151.3|86101.3|86151.3|86101.3|86148.2|86098.2|45
1631560100000|2021-09-13 19:08:20|86151.5|86101.5|86147.5|86097.5|86152.2|86102.2|86147.5|86097.5|52
1631560110000|2021-09-13 19:08:30|86147.6|86097.6|86147.1|86097.1|86148.2|86098.2|86146.5|86096.5|40
1631560120000|2021-09-13 19:08:40|86147.2|86097.2|86147.4|86097.4|86147.8|86097.8|86145.6|86095.6|50
1631560130000|2021-09-13 19:08:50|86147.8|86097.8|86146|86096|86147.8|86097.8|86146|86096|40
1631560140000|2021-09-13 19:09:00|86146.1|86096.1|86144|86094|86146.3|86096.3|86141.8|86091.8|51
1631560150000|2021-09-13 19:09:10|86144.1|86094.1|86142.7|86092.7|86144.6|86094.6|86141.9|86091.9|48
1631560160000|2021-09-13 19:09:20|86142.9|86092.9|86144.3|86094.3|86145.2|86095.2|86142.2|86092.2|51
1631560170000|2021-09-13 19:09:30|86144.2|86094.2|86143.1|86093.1|86144.3|86094.3|86141.6|86091.6|46
1631560180000|2021-09-13 19:09:40|86142.8|86092.8|86142.5|86092.5|86143.3|86093.3|86142.4|86092.4|34
1631560190000|2021-09-13 19:09:50|86142.4|86092.4|86143.8|86093.8|86144.9|86094.9|86142.4|86092.4|29
1631560200000|2021-09-13 19:10:00|86144|86094|86137.6|86087.6|86144.3|86094.3|86137.1|86087.1|57
1631560210000|2021-09-13 19:10:10|86137.7|86087.7|86132.5|86082.5|86137.8|86087.8|86131.7|86081.7|50
1631560220000|2021-09-13 19:10:20|86132.7|86082.7|86132.8|86082.8|86133.3|86083.3|86132.2|86082.2|35
1631560230000|2021-09-13 19:10:30|86132.7|86082.7|86133.4|86083.4|86134.5|86084.5|86132.7|86082.7|41
1631560240000|2021-09-13 19:10:40|86133.2|86083.2|86126.7|86076.7|86133.8|86083.8|86126.7|86076.7|46
1631560250000|2021-09-13 19:10:50|86126.6|86076.6|86129.5|86079.5|86129.9|86079.9|86126|86076|41
1631560260000|2021-09-13 19:11:00|86129.6|86079.6|86130.7|86080.7|86131.3|86081.3|86127.7|86077.7|46
1631560270000|2021-09-13 19:11:10|86130.6|86080.6|86131.6|86081.6|86131.7|86081.7|86130.3|86080.3|33
1631560280000|2021-09-13 19:11:20|86131.2|86081.2|86130.9|86080.9|86131.7|86081.7|86129.6|86079.6|32
1631560290000|2021-09-13 19:11:30|86131.1|86081.1|86130.5|86080.5|86131.5|86081.5|86130.1|86080.1|46
1631560300000|2021-09-13 19:11:40|86130.6|86080.6|86130.4|86080.4|86131.5|86081.5|86130.1|86080.1|31
1631560310000|2021-09-13 19:11:50|86130.3|86080.3|86126.2|86076.2|86130.3|86080.3|86125.3|86075.3|50
1631560320000|2021-09-13 19:12:00|86126.4|86076.4|86127.4|86077.4|86128|86078|86125.5|86075.5|45
1631560330000|2021-09-13 19:12:10|86127.1|86077.1|86126.9|86076.9|86127.5|86077.5|86125.6|86075.6|57
1631560340000|2021-09-13 19:12:20|86126.5|86076.5|86126.7|86076.7|86127.2|86077.2|86125.3|86075.3|43
1631560350000|2021-09-13 19:12:30|86126.9|86076.9|86125.8|86075.8|86127.4|86089.8|86112.4|86075.1|29
1631560360000|2021-09-13 19:12:40|86125.7|86075.7|86128.5|86078.5|86128.5|86078.5|86124.3|86074.3|37
1631560370000|2021-09-13 19:12:50|86128.4|86078.4|86127.8|86077.8|86128.8|86078.8|86126.5|86076.5|50
1631560380000|2021-09-13 19:13:00|86127.7|86077.7|86131.6|86081.6|86132|86082|86126.9|86076.9|44
1631560390000|2021-09-13 19:13:10|86132|86082|86130.2|86080.2|86132.2|86082.2|86128|86078|49
1631560400000|2021-09-13 19:13:20|86130.7|86080.7|86130.9|86080.9|86131.4|86081.4|86129.5|86079.5|33
1631560410000|2021-09-13 19:13:30|86130.8|86080.8|86129.5|86079.5|86131.4|86081.4|86128.6|86078.6|41
1631560420000|2021-09-13 19:13:40|86129.9|86079.9|86128.5|86078.5|86129.9|86079.9|86127.2|86077.2|40
1631560430000|2021-09-13 19:13:50|86127.9|86077.9|86127.8|86077.8|86128.4|86078.4|86126.9|86076.9|41
1631560440000|2021-09-13 19:14:00|86128|86078|86127.6|86077.6|86128.2|86078.2|86126.6|86076.6|39
1631560450000|2021-09-13 19:14:10|86127.5|86077.5|86126.7|86076.7|86127.8|86077.8|86126.1|86076.1|33
1631560460000|2021-09-13 19:14:20|86127.1|86077.1|86127.3|86077.3|86128|86078|86126.6|86076.6|35
1631560470000|2021-09-13 19:14:30|86126.7|86076.7|86128.9|86078.9|86129.4|86079.4|86125.7|86075.7|46
1631560480000|2021-09-13 19:14:40|86129.4|86079.4|86129.2|86079.2|86130.5|86080.5|86128.2|86078.2|41
1631560490000|2021-09-13 19:14:50|86129|86079|86128.2|86078.2|86129.4|86079.4|86127.7|86077.7|29
1631560500000|2021-09-13 19:15:00|86128.1|86078.1|86129.9|86079.9|86133.5|86083.5|86127.9|86077.9|50
1631560510000|2021-09-13 19:15:10|86129.7|86079.7|86127.4|86077.4|86129.7|86079.7|86126.8|86076.8|41
1631560520000|2021-09-13 19:15:20|86127.5|86077.5|86128.1|86078.1|86128.4|86078.4|86127|86077|48
1631560530000|2021-09-13 19:15:30|86127.7|86077.7|86128.1|86078.1|86128.8|86078.8|86127.7|86077.7|46
1631560540000|2021-09-13 19:15:40|86128.8|86078.8|86129.3|86079.3|86129.3|86079.3|86127.7|86077.7|42
1631560550000|2021-09-13 19:15:50|86129.2|86079.2|86127.9|86077.9|86130.2|86080.2|86126.3|86076.3|45
1631560560000|2021-09-13 19:16:00|86127.8|86077.8|86121.5|86071.5|86127.8|86077.8|86120.8|86070.8|66
1631560570000|2021-09-13 19:16:10|86120.9|86070.9|86118.5|86068.5|86122.5|86072.5|86117.3|86067.3|49
1631560580000|2021-09-13 19:16:20|86118.6|86068.6|86119.9|86069.9|86120.3|86070.3|86116.8|86066.8|39
1631560590000|2021-09-13 19:16:30|86119.7|86069.7|86114.2|86064.2|86119.9|86069.9|86114.2|86064.2|48
1631560600000|2021-09-13 19:16:40|86114.6|86064.6|86117.4|86067.4|86117.4|86067.4|86113.7|86063.7|38
1631560610000|2021-09-13 19:16:50|86117|86067|86114.7|86064.7|86117.1|86067.1|86114.1|86064.1|30
1631560620000|2021-09-13 19:17:00|86114.5|86064.5|86114.7|86064.7|86115.8|86065.8|86114.5|86064.5|30
1631560630000|2021-09-13 19:17:10|86115.7|86065.7|86115.1|86065.1|86116.3|86066.3|86113.3|86063.3|52
1631560640000|2021-09-13 19:17:20|86114.9|86064.9|86116.6|86066.6|86118.1|86068.1|86114.5|86064.5|48
1631560650000|2021-09-13 19:17:30|86116.8|86066.8|86116.6|86066.6|86119.7|86069.7|86116.4|86066.4|50
1631560660000|2021-09-13 19:17:40|86116.7|86066.7|86118.7|86068.7|86119.3|86069.3|86116.1|86066.1|41
1631560670000|2021-09-13 19:17:50|86119.8|86069.8|86117.1|86067.1|86120|86070|86116.7|86066.7|54
1631560680000|2021-09-13 19:18:00|86117.4|86067.4|86114.6|86064.6|86117.8|86067.8|86114.1|86064.1|46
1631560690000|2021-09-13 19:18:10|86115|86065|86114.7|86064.7|86115.2|86065.2|86114.1|86064.1|29
1631560700000|2021-09-13 19:18:20|86114.8|86064.8|86117.7|86067.7|86117.7|86067.7|86114.2|86064.2|38
1631560710000|2021-09-13 19:18:30|86117.6|86067.6|86119.7|86069.7|86119.9|86069.9|86117.1|86067.1|36
1631560720000|2021-09-13 19:18:40|86119.9|86069.9|86119.2|86069.2|86121.4|86071.4|86118.6|86068.6|39
1631560730000|2021-09-13 19:18:50|86119.5|86069.5|86121.1|86071.1|86121.5|86071.5|86119.1|86069.1|40
1631560740000|2021-09-13 19:19:00|86120.5|86070.5|86120.7|86070.7|86121.1|86071.1|86120|86070|37
1631560750000|2021-09-13 19:19:10|86120.8|86070.8|86121.1|86071.1|86121.4|86071.4|86120.7|86070.7|23
1631560760000|2021-09-13 19:19:20|86121.3|86071.3|86119.6|86069.6|86121.3|86071.3|86119.6|86069.6|34
1631560770000|2021-09-13 19:19:30|86119.5|86069.5|86122.7|86072.7|86122.8|86072.8|86119.5|86069.5|32
1631560780000|2021-09-13 19:19:40|86123.1|86073.1|86119.6|86069.6|86123.2|86073.2|86119.3|86069.3|40
1631560790000|2021-09-13 19:19:50|86119.3|86069.3|86119|86069|86120.1|86070.1|86118.5|86068.5|30
1631560800000|2021-09-13 19:20:00|86118.9|86068.9|86120.2|86070.2|86121.4|86071.4|86118.7|86068.7|26
1631560810000|2021-09-13 19:20:10|86119.8|86069.8|86119.9|86069.9|86120.2|86070.2|86119.7|86069.7|9
1631560820000|2021-09-13 19:20:20|86120.5|86070.5|86123.8|86073.8|86123.9|86073.9|86119.7|86069.7|41
1631560830000|2021-09-13 19:20:30|86124.2|86074.2|86121|86071|86124.2|86074.2|86120.3|86070.3|37
1631560840000|2021-09-13 19:20:40|86121.2|86071.2|86121|86071|86121.8|86071.8|86120.9|86070.9|19
1631560850000|2021-09-13 19:20:50|86121.1|86071.1|86122.3|86072.3|86122.5|86072.5|86120.9|86070.9|27
1631560860000|2021-09-13 19:21:00|86122.1|86072.1|86122.5|86072.5|86123.8|86073.8|86121.9|86071.9|44
1631560870000|2021-09-13 19:21:10|86122.8|86072.8|86125.1|86075.1|86125.1|86075.1|86122.5|86072.5|50
1631560880000|2021-09-13 19:21:20|86124.9|86074.9|86125.3|86075.3|86125.6|86075.6|86124.6|86074.6|34
1631560890000|2021-09-13 19:21:30|86125.4|86075.4|86125|86075|86126|86076|86124.4|86074.4|41
1631560900000|2021-09-13 19:21:40|86125.1|86075.1|86126|86076|86126|86076|86124.5|86074.5|45
1631560910000|2021-09-13 19:21:50|86126.1|86076.1|86128|86078|86128.5|86078.5|86126.1|86076.1|41
1631560920000|2021-09-13 19:22:00|86127.9|86077.9|86128.6|86078.6|86128.7|86078.7|86126.1|86076.1|51
1631560930000|2021-09-13 19:22:10|86128.7|86078.7|86126.1|86076.1|86128.7|86078.7|86125.5|86075.5|30
1631560940000|2021-09-13 19:22:20|86126.2|86076.2|86124.3|86074.3|86126.6|86076.6|86124.1|86074.1|47
1631560950000|2021-09-13 19:22:30|86124.6|86074.6|86125|86075|86126|86076|86124.5|86074.5|42
1631560960000|2021-09-13 19:22:40|86125.2|86075.2|86127|86077|86128.7|86078.7|86124.6|86074.6|38
1631560970000|2021-09-13 19:22:50|86127.2|86077.2|86127.7|86077.7|86128.4|86078.4|86126.7|86076.7|30
1631560980000|2021-09-13 19:23:00|86128|86078|86125.9|86075.9|86128|86078|86125.4|86075.4|41
1631560990000|2021-09-13 19:23:10|86125.8|86075.8|86126.8|86076.8|86126.9|86076.9|86125|86075|23
1631561000000|2021-09-13 19:23:20|86126.4|86076.4|86121|86071|86126.4|86076.4|86119.3|86069.3|55
1631561010000|2021-09-13 19:23:30|86120|86070|86118.3|86068.3|86120.4|86070.4|86117.7|86067.7|42
1631561020000|2021-09-13 19:23:40|86118.4|86068.4|86118.3|86068.3|86119.1|86069.1|86118|86068|31
1631561030000|2021-09-13 19:23:50|86118.2|86068.2|86120.7|86070.7|86121.9|86071.9|86118.2|86068.2|31
1631561040000|2021-09-13 19:24:00|86119.9|86069.9|86118.8|86068.8|86123.1|86073.1|86118.8|86068.8|34
1631561050000|2021-09-13 19:24:10|86119|86069|86119.5|86069.5|86120.3|86070.3|86118.9|86068.9|32
1631561060000|2021-09-13 19:24:20|86119.2|86069.2|86119|86069|86120|86070|86118.1|86068.1|28
1631561070000|2021-09-13 19:24:30|86118.6|86068.6|86119.1|86069.1|86120.3|86070.3|86118.4|86068.4|33
1631561080000|2021-09-13 19:24:40|86119.8|86069.8|86120.5|86070.5|86120.7|86070.7|86119|86069|25
1631561090000|2021-09-13 19:24:50|86120.4|86070.4|86119.4|86069.4|86121.2|86071.2|86119.4|86069.4|38
1631561100000|2021-09-13 19:25:00|86119.3|86069.3|86119.7|86069.7|86120.7|86070.7|86119.1|86069.1|43
1631561110000|2021-09-13 19:25:10|86119.4|86069.4|86120.7|86070.7|86121.5|86071.5|86119.4|86069.4|34
1631561120000|2021-09-13 19:25:20|86120.6|86070.6|86121.7|86071.7|86121.7|86071.7|86119.5|86069.5|31
1631561130000|2021-09-13 19:25:30|86121.4|86071.4|86124.9|86074.9|86125.4|86075.4|86121.4|86071.4|35
1631561140000|2021-09-13 19:25:40|86125.1|86075.1|86121.9|86071.9|86125.9|86075.9|86121.9|86071.9|38
1631561150000|2021-09-13 19:25:50|86121.8|86071.8|86120.3|86070.3|86122.8|86072.8|86120.2|86070.2|21
1631561160000|2021-09-13 19:26:00|86120.1|86070.1|86119.3|86069.3|86120.3|86070.3|86118.8|86068.8|37
1631561170000|2021-09-13 19:26:10|86119|86069|86117.4|86067.4|86119.1|86069.1|86115.1|86065.1|30
1631561180000|2021-09-13 19:26:20|86117.7|86067.7|86119.2|86069.2|86121|86071|86117.7|86067.7|36
1631561190000|2021-09-13 19:26:30|86119|86069|86115.2|86065.2|86119.3|86069.3|86115.1|86065.1|30
1631561200000|2021-09-13 19:26:40|86115|86065|86115.6|86065.6|86116.1|86066.1|86115|86065|23
1631561210000|2021-09-13 19:26:50|86115.5|86065.5|86115.4|86065.4|86116|86066|86115.3|86065.3|20
1631561220000|2021-09-13 19:27:00|86115.3|86065.3|86115.5|86065.5|86117.1|86067.1|86114.7|86064.7|33
1631561230000|2021-09-13 19:27:10|86115.6|86065.6|86116.1|86066.1|86116.3|86066.3|86114.7|86064.7|27
1631561240000|2021-09-13 19:27:20|86116|86066|86116|86066|86116.5|86066.5|86115.6|86065.6|29
1631561250000|2021-09-13 19:27:30|86116.2|86066.2|86116.5|86066.5|86117.2|86067.2|86116.2|86066.2|29
1631561260000|2021-09-13 19:27:40|86116.4|86066.4|86116.1|86066.1|86116.9|86066.9|86116.1|86066.1|41
1631561270000|2021-09-13 19:27:50|86116.4|86066.4|86115.1|86065.1|86116.5|86066.5|86115.1|86065.1|29
1631561280000|2021-09-13 19:28:00|86115.9|86065.9|86115.3|86065.3|86116.2|86066.2|86114.7|86064.7|27
1631561290000|2021-09-13 19:28:10|86114.9|86064.9|86114.3|86064.3|86115.8|86065.8|86114|86064|33
1631561300000|2021-09-13 19:28:20|86114.4|86064.4|86114.2|86064.2|86114.6|86064.6|86114.1|86064.1|19
1631561310000|2021-09-13 19:28:30|86114.1|86064.1|86113.5|86063.5|86114.6|86064.6|86113.3|86063.3|30
1631561320000|2021-09-13 19:28:40|86113.4|86063.4|86113.8|86063.8|86114|86064|86113.2|86063.2|24
1631561330000|2021-09-13 19:28:50|86113.7|86063.7|86114.1|86064.1|86114.4|86064.4|86113.1|86063.1|31
1631561340000|2021-09-13 19:29:00|86113.8|86063.8|86114.5|86064.5|86115|86065|86113.5|86063.5|37
1631561350000|2021-09-13 19:29:10|86114.3|86064.3|86113.6|86063.6|86114.5|86064.5|86113.3|86063.3|27
1631561360000|2021-09-13 19:29:20|86113.7|86063.7|86108.7|86058.7|86114.3|86064.3|86108.7|86058.7|42
1631561370000|2021-09-13 19:29:30|86108.9|86058.9|86108.7|86058.7|86110.6|86060.6|86108.5|86058.5|41
1631561380000|2021-09-13 19:29:40|86108.3|86058.3|86107.8|86057.8|86109.9|86059.9|86107.7|86057.7|45
1631561390000|2021-09-13 19:29:50|86107.7|86057.7|86108.8|86058.8|86109.4|86059.4|86107.3|86057.3|37
1631561400000|2021-09-13 19:30:00|86109|86059|86113.5|86063.5|86114.1|86064.1|86109|86059|49
1631561410000|2021-09-13 19:30:10|86113.7|86063.7|86113.7|86063.7|86114.3|86064.3|86112.6|86062.6|35
1631561420000|2021-09-13 19:30:20|86114.1|86064.1|86113.6|86063.6|86114.6|86064.6|86113.2|86063.2|21
1631561430000|2021-09-13 19:30:30|86113.5|86063.5|86113.2|86063.2|86114.3|86064.3|86112.3|86062.3|19
1631561440000|2021-09-13 19:30:40|86113.4|86063.4|86113.7|86063.7|86114.6|86064.6|86112.8|86062.8|32
1631561450000|2021-09-13 19:30:50|86113.6|86063.6|86113.6|86063.6|86113.9|86063.9|86113|86063|28
1631561460000|2021-09-13 19:31:00|86113.9|86063.9|86113.2|86063.2|86113.9|86063.9|86113|86063|30
1631561470000|2021-09-13 19:31:10|86113.1|86063.1|86111.7|86061.7|86113.6|86063.6|86111.7|86061.7|25
1631561480000|2021-09-13 19:31:20|86111.6|86061.6|86111.8|86061.8|86112.4|86062.4|86111.1|86061.1|32
1631561490000|2021-09-13 19:31:30|86112|86062|86115.7|86065.7|86116|86066|86110.4|86060.4|33
1631561500000|2021-09-13 19:31:40|86115.8|86065.8|86114.5|86064.5|86116.2|86066.2|86114.3|86064.3|28
1631561510000|2021-09-13 19:31:50|86114.8|86064.8|86114.3|86064.3|86115|86065|86113.1|86063.1|16
1631561520000|2021-09-13 19:32:00|86114.2|86064.2|86113.9|86063.9|86114.4|86064.4|86113.4|86063.4|14
1631561530000|2021-09-13 19:32:10|86114.1|86064.1|86111.9|86061.9|86114.5|86064.5|86111.3|86061.3|26
1631561540000|2021-09-13 19:32:20|86112.5|86062.5|86110.6|86060.6|86113.7|86063.7|86109.5|86059.5|50
1631561550000|2021-09-13 19:32:30|86111|86061|86110.9|86060.9|86113.4|86063.4|86110.6|86060.6|43
1631561560000|2021-09-13 19:32:40|86111.1|86061.1|86114.3|86064.3|86114.9|86064.9|86110.9|86060.9|30
1631561570000|2021-09-13 19:32:50|86114.4|86064.4|86114.4|86064.4|86114.8|86064.8|86113.6|86063.6|26
1631561580000|2021-09-13 19:33:00|86114.3|86064.3|86113.7|86063.7|86114.4|86064.4|86113.3|86063.3|20
1631561590000|2021-09-13 19:33:10|86113.9|86063.9|86100.4|86075.4|86113.9|86075.7|86100.4|86062.6|20
1631561600000|2021-09-13 19:33:20|86100.3|86075.3|86112.3|86062.3|86115.3|86076.1|86100.1|86061.7|39
1631561610000|2021-09-13 19:33:30|86112.2|86062.2|86114.5|86064.5|86115.7|86065.7|86112.2|86062.2|29
1631561620000|2021-09-13 19:33:40|86114.4|86064.4|86116.4|86066.4|86116.6|86066.6|86114|86064|38
1631561630000|2021-09-13 19:33:50|86116.6|86066.6|86116.5|86066.5|86117.1|86067.1|86115.1|86065.1|25
1631561640000|2021-09-13 19:34:00|86115.8|86065.8|86116.4|86066.4|86117|86067|86115|86065|36
1631561650000|2021-09-13 19:34:10|86115.9|86065.9|86116.7|86066.7|86116.9|86066.9|86115.2|86065.2|36
1631561660000|2021-09-13 19:34:20|86116.9|86066.9|86116.5|86066.5|86117.3|86067.3|86114.9|86064.9|34
1631561670000|2021-09-13 19:34:30|86116.6|86066.6|86117.6|86067.6|86117.7|86079.9|86102.6|86065.7|32
1631561680000|2021-09-13 19:34:40|86116.9|86066.9|86117.6|86067.6|86118.1|86068.1|86116.3|86066.3|25
1631561690000|2021-09-13 19:34:50|86117.3|86067.3|86118.3|86068.3|86118.5|86068.5|86117|86067|25
1631561700000|2021-09-13 19:35:00|86117.3|86067.3|86103.8|86078.8|86117.8|86078.8|86103.8|86066.6|27
1631561710000|2021-09-13 19:35:10|86104.3|86079.3|86119.7|86069.7|86119.8|86079.5|86103.4|86067.7|36
1631561720000|2021-09-13 19:35:20|86119.6|86069.6|86119.9|86069.9|86120.3|86070.3|86119|86069|33
1631561730000|2021-09-13 19:35:30|86120|86070|86119.4|86069.4|86120.1|86070.1|86119.1|86069.1|29
1631561740000|2021-09-13 19:35:40|86119.3|86069.3|86118.9|86068.9|86119.6|86069.6|86118.4|86068.4|23
1631561750000|2021-09-13 19:35:50|86119|86069|86118.7|86068.7|86119.3|86069.3|86118.6|86068.6|27
1631561760000|2021-09-13 19:36:00|86118.9|86068.9|86119.1|86069.1|86119.4|86069.4|86118|86068|28
1631561770000|2021-09-13 19:36:10|86119|86069|86116.6|86066.6|86119.2|86069.2|86115|86065|57
1631561780000|2021-09-13 19:36:20|86116.2|86066.2|86117.8|86067.8|86117.8|86079|86102.7|86066.1|30
1631561790000|2021-09-13 19:36:30|86117.9|86067.9|86122.6|86072.6|86124.5|86079.9|86104.9|86067.5|40
1631561800000|2021-09-13 19:36:40|86122.7|86072.7|86122.8|86072.8|86123.5|86073.5|86122.3|86072.3|35
1631561810000|2021-09-13 19:36:50|86123.1|86073.1|86122.8|86072.8|86123.3|86073.3|86121.9|86071.9|18
1631561820000|2021-09-13 19:37:00|86121.9|86071.9|86124|86074|86124.5|86074.5|86121.4|86071.4|36
1631561830000|2021-09-13 19:37:10|86123.9|86073.9|86124.4|86074.4|86125|86075|86123.8|86073.8|20
1631561840000|2021-09-13 19:37:20|86124.6|86074.6|86122.6|86072.6|86124.6|86074.6|86121.7|86071.7|33
1631561850000|2021-09-13 19:37:30|86122.7|86072.7|86125.2|86075.2|86125.2|86075.2|86122.6|86072.6|34
1631561860000|2021-09-13 19:37:40|86124.9|86074.9|86125.1|86075.1|86125.8|86075.8|86124.8|86074.8|27
1631561870000|2021-09-13 19:37:50|86125.3|86075.3|86125.3|86075.3|86126.5|86076.5|86125.1|86075.1|35
1631561880000|2021-09-13 19:38:00|86127.2|86077.2|86126.2|86076.2|86128.5|86078.5|86125|86075|31
1631561890000|2021-09-13 19:38:10|86126.3|86076.3|86124.7|86074.7|86126.3|86076.3|86124.1|86074.1|28
1631561900000|2021-09-13 19:38:20|86124.1|86074.1|86124.3|86074.3|86125.2|86075.2|86123.6|86073.6|19
1631561910000|2021-09-13 19:38:30|86124.5|86074.5|86124|86074|86124.6|86074.6|86124|86074|24
1631561920000|2021-09-13 19:38:40|86123.3|86073.3|86124.3|86074.3|86124.5|86074.5|86123.3|86073.3|19
1631561930000|2021-09-13 19:38:50|86124.1|86074.1|86124.4|86074.4|86124.7|86074.7|86123.9|86073.9|22
1631561940000|2021-09-13 19:39:00|86123.9|86073.9|86123.3|86073.3|86124.3|86074.3|86122.6|86072.6|27
1631561950000|2021-09-13 19:39:10|86122.2|86072.2|86122.2|86072.2|86122.8|86072.8|86120.1|86070.1|32
1631561960000|2021-09-13 19:39:20|86122|86072|86122.2|86072.2|86122.4|86072.4|86119.6|86069.6|24
1631561970000|2021-09-13 19:39:30|86122|86072|86121|86071|86122|86072|86120.5|86070.5|15
1631561980000|2021-09-13 19:39:40|86121.1|86071.1|86120.1|86070.1|86121.1|86071.1|86119.1|86069.1|22
1631561990000|2021-09-13 19:39:50|86119.8|86069.8|86120|86070|86120.3|86070.3|86118.3|86068.3|24
1631562000000|2021-09-13 19:40:00|86120.4|86070.4|86120.5|86070.5|86120.8|86070.8|86118.7|86068.7|27
1631562010000|2021-09-13 19:40:10|86119.4|86069.4|86123.1|86073.1|86123.2|86073.2|86119.4|86069.4|37
1631562020000|2021-09-13 19:40:20|86123.3|86073.3|86124.6|86074.6|86125.2|86075.2|86122|86072|46
1631562030000|2021-09-13 19:40:30|86123.9|86073.9|86120.9|86070.9|86124.9|86074.9|86120.1|86070.1|35
1631562040000|2021-09-13 19:40:40|86120.6|86070.6|86121.3|86071.3|86121.4|86071.4|86119.8|86069.8|16
1631562050000|2021-09-13 19:40:50|86121.5|86071.5|86121.3|86071.3|86121.9|86071.9|86120.9|86070.9|16
1631562060000|2021-09-13 19:41:00|86121.4|86071.4|86120.2|86070.2|86121.4|86071.4|86116|86066|44
1631562070000|2021-09-13 19:41:10|86120.1|86070.1|86117.5|86067.5|86120.3|86070.3|86116.9|86066.9|41
1631562080000|2021-09-13 19:41:20|86117.7|86067.7|86117.7|86067.7|86118.8|86068.8|86116.8|86066.8|30
1631562090000|2021-09-13 19:41:30|86117.6|86067.6|86118.5|86068.5|86119.4|86069.4|86115.7|86065.7|53
1631562100000|2021-09-13 19:41:40|86119.5|86069.5|86119.1|86069.1|86119.8|86069.8|86117.9|86067.9|32
1631562110000|2021-09-13 19:41:50|86119.3|86069.3|86117.9|86067.9|86119.4|86069.4|86116.4|86066.4|41
1631562120000|2021-09-13 19:42:00|86117.6|86067.6|86118.4|86068.4|86119.7|86069.7|86117.6|86067.6|15
1631562130000|2021-09-13 19:42:10|86118.1|86068.1|86118.6|86068.6|86120.7|86085|86108.1|86067.4|35
1631562140000|2021-09-13 19:42:20|86117.7|86067.7|86118.1|86068.1|86118.1|86068.1|86116.3|86066.3|31
1631562150000|2021-09-13 19:42:30|86118.4|86068.4|86118.6|86068.6|86119|86069|86118.2|86068.2|17
1631562160000|2021-09-13 19:42:40|86118.4|86068.4|86122.1|86072.1|86122.1|86072.1|86117.8|86067.8|36
1631562170000|2021-09-13 19:42:50|86121.8|86071.8|86122.7|86072.7|86123.7|86073.7|86119.9|86069.9|48
1631562180000|2021-09-13 19:43:00|86123.5|86073.5|86120.2|86070.2|86123.9|86073.9|86120.1|86070.1|41
1631562190000|2021-09-13 19:43:10|86120.3|86070.3|86120.4|86070.4|86120.8|86070.8|86117.1|86067.1|41
1631562200000|2021-09-13 19:43:20|86120.5|86070.5|86120.9|86070.9|86121.7|86071.7|86119.4|86069.4|38
1631562210000|2021-09-13 19:43:30|86120.6|86070.6|86120.8|86070.8|86122.9|86072.9|86118.5|86068.5|45
1631562220000|2021-09-13 19:43:40|86120.7|86070.7|86120.8|86070.8|86121.1|86071.1|86119.3|86069.3|27
1631562230000|2021-09-13 19:43:50|86120.9|86070.9|86121.5|86071.5|86122.4|86072.4|86119.3|86069.3|35
1631562240000|2021-09-13 19:44:00|86121.3|86071.3|86120|86070|86122.1|86072.1|86118.4|86068.4|31
1631562250000|2021-09-13 19:44:10|86119.9|86069.9|86119.3|86069.3|86121.2|86071.2|86119.2|86069.2|25
1631562260000|2021-09-13 19:44:20|86119.2|86069.2|86118.3|86068.3|86119.7|86069.7|86117.9|86067.9|21
1631562270000|2021-09-13 19:44:30|86118.5|86068.5|86121.2|86071.2|86122.9|86072.9|86118|86068|41
1631562280000|2021-09-13 19:44:40|86121|86071|86123.2|86073.2|86123.4|86073.4|86121|86071|28
1631562290000|2021-09-13 19:44:50|86123.3|86073.3|86122.9|86072.9|86123.6|86073.6|86122.2|86072.2|18
1631562300000|2021-09-13 19:45:00|86123.1|86073.1|86123.5|86073.5|86125|86075|86122.2|86072.2|36
1631562310000|2021-09-13 19:45:10|86123.4|86073.4|86123|86073|86123.4|86073.4|86120|86070|42
1631562320000|2021-09-13 19:45:20|86122.6|86072.6|86123.7|86073.7|86124.2|86074.2|86121.7|86071.7|43
1631562330000|2021-09-13 19:45:30|86123.6|86073.6|86121.4|86071.4|86123.8|86073.8|86121.3|86071.3|24
1631562340000|2021-09-13 19:45:40|86121.3|86071.3|86123.2|86073.2|86123.6|86073.6|86121.3|86071.3|33
1631562350000|2021-09-13 19:45:50|86123.3|86073.3|86124.9|86074.9|86124.9|86074.9|86122.6|86072.6|20
1631562360000|2021-09-13 19:46:00|86124.8|86074.8|86122.6|86072.6|86125.1|86075.1|86121.1|86071.1|24
1631562370000|2021-09-13 19:46:10|86109.4|86084.4|86120.8|86070.8|86122.4|86085.7|86109|86069.8|29
1631562380000|2021-09-13 19:46:20|86120.9|86070.9|86121.5|86071.5|86121.8|86071.8|86120.3|86070.3|18
1631562390000|2021-09-13 19:46:30|86122|86072|86121.5|86071.5|86122.2|86072.2|86120.5|86070.5|22
1631562400000|2021-09-13 19:46:40|86121.7|86071.7|86121|86071|86122.1|86072.1|86120.7|86070.7|19
1631562410000|2021-09-13 19:46:50|86121.6|86071.6|86122.5|86072.5|86122.5|86072.5|86120.7|86070.7|21
1631562420000|2021-09-13 19:47:00|86122.6|86072.6|86122|86072|86123.8|86073.8|86120.3|86070.3|28
1631562430000|2021-09-13 19:47:10|86122.3|86072.3|86124.9|86074.9|86124.9|86074.9|86121.9|86071.9|34
1631562440000|2021-09-13 19:47:20|86124.8|86074.8|86124.9|86074.9|86125.2|86075.2|86124.5|86074.5|21
1631562450000|2021-09-13 19:47:30|86124.7|86074.7|86124.6|86074.6|86125.2|86075.2|86123.8|86073.8|21
1631562460000|2021-09-13 19:47:40|86124.5|86074.5|86110.9|86085.9|86124.7|86086.2|86109.3|86071.9|27
1631562470000|2021-09-13 19:47:50|86111|86086|86111.3|86086.3|86111.6|86086.6|86111|86086|11
1631562480000|2021-09-13 19:48:00|86123.7|86073.7|86122.9|86072.9|86124.1|86074.1|86122.4|86072.4|22
1631562490000|2021-09-13 19:48:10|86122|86072|86122.4|86072.4|86122.4|86072.4|86121.1|86071.1|18
1631562500000|2021-09-13 19:48:20|86122.7|86072.7|86123|86073|86124.2|86074.2|86120.6|86070.6|22
1631562510000|2021-09-13 19:48:30|86123.2|86073.2|86122.7|86072.7|86124|86074|86121.8|86071.8|16
1631562520000|2021-09-13 19:48:40|86122.6|86072.6|86110.3|86085.3|86124|86086|86110|86070.2|25
1631562530000|2021-09-13 19:48:50|86110.6|86085.6|86112.9|86087.9|86114.1|86089.1|86110|86085|27
1631562540000|2021-09-13 19:49:00|86113.2|86088.2|86129.3|86079.3|86129.4|86091.6|86112.4|86079|45
1631562550000|2021-09-13 19:49:10|86129.2|86079.2|86125.4|86075.4|86129.2|86089.6|86114.2|86074.8|28
1631562560000|2021-09-13 19:49:20|86125|86075|86111.6|86086.6|86126.2|86086.6|86110.8|86074.8|38
1631562570000|2021-09-13 19:49:30|86112.1|86087.1|86111.8|86086.8|86112.1|86087.1|86110.8|86085.8|27
1631562580000|2021-09-13 19:49:40|86111.6|86086.6|86111.9|86086.9|86112.4|86087.4|86111|86086|12
1631562590000|2021-09-13 19:49:50|86112.4|86087.4|86110|86085|86112.9|86087.9|86109.7|86084.7|32
1631562600000|2021-09-13 19:50:00|86109.5|86084.5|86122.9|86072.9|86126.3|86089|86109.5|86072|39
1631562610000|2021-09-13 19:50:10|86122.8|86072.8|86125.2|86075.2|86126.4|86076.4|86121.9|86071.9|39
1631562620000|2021-09-13 19:50:20|86124.9|86074.9|86123.3|86073.3|86126.4|86076.4|86122.6|86072.6|45
1631562630000|2021-09-13 19:50:30|86123.1|86073.1|86126.7|86076.7|86126.7|86076.7|86121.7|86071.7|39
1631562640000|2021-09-13 19:50:40|86126.9|86076.9|86124.2|86074.2|86126.9|86076.9|86123.7|86073.7|51
1631562650000|2021-09-13 19:50:50|86124|86074|86122.7|86072.7|86124.2|86074.2|86120.7|86070.7|35
1631562660000|2021-09-13 19:51:00|86123.1|86073.1|86122.6|86072.6|86123.8|86073.8|86121.2|86071.2|34
1631562670000|2021-09-13 19:51:10|86123|86073|86122.7|86072.7|86123.3|86073.3|86121.3|86071.3|38
1631562680000|2021-09-13 19:51:20|86123.5|86073.5|86121.1|86071.1|86123.9|86073.9|86120.6|86070.6|27
1631562690000|2021-09-13 19:51:30|86121|86071|86120.9|86070.9|86121.5|86071.5|86119.4|86069.4|34
1631562700000|2021-09-13 19:51:40|86120.6|86070.6|86120.1|86070.1|86122.4|86072.4|86119|86069|48
1631562710000|2021-09-13 19:51:50|86120.3|86070.3|86120.1|86070.1|86120.6|86070.6|86118.4|86068.4|43
1631562720000|2021-09-13 19:52:00|86120|86070|86123.7|86073.7|86124.6|86074.6|86119.6|86069.6|42
1631562730000|2021-09-13 19:52:10|86123.6|86073.6|86122.9|86072.9|86125.7|86075.7|86122.9|86072.9|39
1631562740000|2021-09-13 19:52:20|86123|86073|86124|86074|86124.1|86074.1|86122.3|86072.3|26
1631562750000|2021-09-13 19:52:30|86124.1|86074.1|86125.4|86075.4|86126.7|86076.7|86122.3|86072.3|41
1631562760000|2021-09-13 19:52:40|86125.8|86075.8|86126.6|86076.6|86127.6|86077.6|86125.4|86075.4|43
1631562770000|2021-09-13 19:52:50|86127.2|86077.2|86124.2|86074.2|86127.5|86077.5|86124.2|86074.2|27
1631562780000|2021-09-13 19:53:00|86124.6|86074.6|86122.8|86072.8|86124.9|86074.9|86122.8|86072.8|35
1631562790000|2021-09-13 19:53:10|86123.1|86073.1|86125.9|86075.9|86126.5|86076.5|86122.9|86072.9|33
1631562800000|2021-09-13 19:53:20|86125.5|86075.5|86122.9|86072.9|86125.5|86075.5|86122.5|86072.5|25
1631562810000|2021-09-13 19:53:30|86122.8|86072.8|86121.4|86071.4|86124|86074|86119.5|86069.5|53
1631562820000|2021-09-13 19:53:40|86122.2|86072.2|86121.6|86071.6|86122.4|86072.4|86120.7|86070.7|26
1631562830000|2021-09-13 19:53:50|86121.8|86071.8|86121|86071|86121.9|86071.9|86119.6|86069.6|24
1631562840000|2021-09-13 19:54:00|86120.7|86070.7|86104.2|86079.2|86120.7|86080.9|86103.3|86066.6|40
1631562850000|2021-09-13 19:54:10|86116.4|86066.4|86115.7|86065.7|86117.9|86067.9|86114.5|86064.5|30
1631562860000|2021-09-13 19:54:20|86115.8|86065.8|86118.2|86068.2|86118.3|86068.3|86115.8|86065.8|26
1631562870000|2021-09-13 19:54:30|86118.5|86068.5|86116|86066|86119.6|86077.8|86100.3|86064.5|46
1631562880000|2021-09-13 19:54:40|86115.6|86065.6|86118.4|86068.4|86118.8|86068.8|86115.6|86065.6|24
1631562890000|2021-09-13 19:54:50|86118.2|86068.2|86106.1|86081.1|86120.3|86083.2|86104.2|86065.3|31
1631562900000|2021-09-13 19:55:00|86106.9|86081.9|86121.9|86071.9|86123.5|86081.9|86104.5|86068.3|43
1631562910000|2021-09-13 19:55:10|86122.3|86072.3|86122.7|86072.7|86122.8|86072.8|86121.1|86071.1|34
1631562920000|2021-09-13 19:55:20|86122.8|86072.8|86119.6|86069.6|86123|86073|86119.2|86069.2|30
1631562930000|2021-09-13 19:55:30|86119.7|86069.7|86123.5|86073.5|86123.8|86073.8|86118.2|86068.2|50
1631562940000|2021-09-13 19:55:40|86123.7|86073.7|86123.5|86073.5|86125|86075|86123.3|86073.3|34
1631562950000|2021-09-13 19:55:50|86123.2|86073.2|86121.8|86071.8|86124|86074|86120.8|86070.8|28
1631562960000|2021-09-13 19:56:00|86121.3|86071.3|86121.5|86071.5|86125|86086.4|86110.8|86070.7|45
1631562970000|2021-09-13 19:56:10|86121.7|86071.7|86117.4|86067.4|86123.4|86073.4|86116.9|86066.9|49
1631562980000|2021-09-13 19:56:20|86117.5|86067.5|86117.6|86067.6|86119.9|86069.9|86116.7|86066.7|30
1631562990000|2021-09-13 19:56:30|86118|86068|86114.6|86064.6|86119.8|86078.4|86101.9|86064.6|41
1631563000000|2021-09-13 19:56:40|86114.7|86064.7|86115.1|86065.1|86116|86066|86113.2|86063.2|41
1631563010000|2021-09-13 19:56:50|86115|86065|86116.2|86066.2|86117.4|86067.4|86113.9|86063.9|42
1631563020000|2021-09-13 19:57:00|86116.5|86066.5|86118.5|86068.5|86118.8|86068.8|86116.5|86066.5|41
1631563030000|2021-09-13 19:57:10|86118.9|86068.9|86121.6|86071.6|86122|86072|86117.9|86067.9|41
1631563040000|2021-09-13 19:57:20|86121.3|86071.3|86121.2|86071.2|86121.8|86071.8|86120.9|86070.9|28
1631563050000|2021-09-13 19:57:30|86120.5|86070.5|86121.1|86071.1|86122.1|86072.1|86120.5|86070.5|28
1631563060000|2021-09-13 19:57:40|86121.8|86071.8|86120.1|86070.1|86122.2|86072.2|86120.1|86070.1|30
1631563070000|2021-09-13 19:57:50|86120|86070|86119|86069|86120.4|86070.4|86117.3|86067.3|54
1631563080000|2021-09-13 19:58:00|86119.1|86069.1|86117|86067|86120.2|86070.2|86116.1|86066.1|51
1631563090000|2021-09-13 19:58:10|86117.4|86067.4|86119.6|86069.6|86125.1|86075.1|86116.7|86066.7|53
1631563100000|2021-09-13 19:58:20|86119.2|86069.2|86119.1|86069.1|86119.8|86069.8|86116.9|86066.9|53
1631563110000|2021-09-13 19:58:30|86119|86069|86117.4|86067.4|86119|86069|86117.4|86067.4|50
1631563120000|2021-09-13 19:58:40|86117.6|86067.6|86119.8|86069.8|86120.4|86070.4|86117.6|86067.6|44
1631563130000|2021-09-13 19:58:50|86119.6|86069.6|86117|86067|86119.6|86069.6|86116.1|86066.1|47
1631563140000|2021-09-13 19:59:00|86117.2|86067.2|86118.5|86068.5|86119.3|86069.3|86116.8|86066.8|38
1631563150000|2021-09-13 19:59:10|86118.4|86068.4|86114.1|86064.1|86119|86069|86109.8|86059.8|43
1631563160000|2021-09-13 19:59:20|86113.6|86063.6|86114.5|86064.5|86115.8|86065.8|86111.9|86061.9|48
1631563170000|2021-09-13 19:59:30|86114.4|86064.4|86113.8|86063.8|86114.7|86064.7|86111.3|86061.3|41
1631563180000|2021-09-13 19:59:40|86114.5|86064.5|86112.5|86062.5|86114.9|86064.9|86111.9|86061.9|52
1631563190000|2021-09-13 19:59:50|86113.2|86063.2|86115.6|86065.6|86115.6|86065.6|86111.7|86061.7|54
1631563200000|2021-09-13 20:00:00|86116.3|86066.3|86114|86064|86116.7|86066.7|86113.1|86063.1|51
1631563210000|2021-09-13 20:00:10|86113.7|86063.7|86113.5|86063.5|86115.1|86065.1|86112.3|86062.3|47
1631563220000|2021-09-13 20:00:20|86113|86063|86116.7|86066.7|86116.7|86066.7|86113|86063|40
1631563230000|2021-09-13 20:00:30|86116.6|86066.6|86114.8|86064.8|86117.3|86067.3|86114.8|86064.8|44
1631563240000|2021-09-13 20:00:40|86115.2|86065.2|86115.8|86065.8|86116.3|86066.3|86112.9|86062.9|38
1631563250000|2021-09-13 20:00:50|86115.1|86065.1|86115.9|86065.9|86117.5|86067.5|86114.8|86064.8|47
1631563260000|2021-09-13 20:01:00|86116.1|86066.1|86115.6|86065.6|86116.5|86066.5|86114.8|86064.8|38
1631563270000|2021-09-13 20:01:10|86115.5|86065.5|86104.5|86054.5|86115.5|86065.5|86103.5|86053.5|48
1631563280000|2021-09-13 20:01:20|86104.7|86054.7|86104.5|86054.5|86105.5|86055.5|86104.3|86054.3|29
1631563290000|2021-09-13 20:01:30|86104.7|86054.7|86105|86055|86105.4|86055.4|86103.9|86053.9|36
1631563300000|2021-09-13 20:01:40|86105.1|86055.1|86104.6|86054.6|86107.5|86057.5|86104.5|86054.5|37
1631563310000|2021-09-13 20:01:50|86104.4|86054.4|86104|86054|86104.8|86054.8|86102.9|86052.9|34
1631563320000|2021-09-13 20:02:00|86103.7|86053.7|86105.6|86055.6|86105.6|86055.6|86103.7|86053.7|29
1631563330000|2021-09-13 20:02:10|86105.2|86055.2|86107.7|86057.7|86110.1|86060.1|86105.2|86055.2|46
1631563340000|2021-09-13 20:02:20|86107.8|86057.8|86107.9|86057.9|86109|86059|86106.9|86056.9|42
1631563350000|2021-09-13 20:02:30|86108.4|86058.4|86106.9|86056.9|86108.4|86058.4|86106.9|86056.9|27
1631563360000|2021-09-13 20:02:40|86107|86057|86104.2|86054.2|86107.6|86057.6|86103.1|86053.1|31
1631563370000|2021-09-13 20:02:50|86103.4|86053.4|86102.9|86052.9|86104|86054|86102.4|86052.4|24
1631563380000|2021-09-13 20:03:00|86102.3|86052.3|86104.8|86054.8|86106.3|86056.3|86102.3|86052.3|31
1631563390000|2021-09-13 20:03:10|86104.9|86054.9|86104.2|86054.2|86104.9|86054.9|86103.7|86053.7|22
1631563400000|2021-09-13 20:03:20|86104.9|86054.9|86103.6|86053.6|86104.9|86054.9|86103.1|86053.1|19
1631563410000|2021-09-13 20:03:30|86103.3|86053.3|86099.8|86049.8|86103.6|86053.6|86098.8|86048.8|23
1631563420000|2021-09-13 20:03:40|86098.1|86048.1|86100|86050|86100.4|86050.4|86098.1|86048.1|19
1631563430000|2021-09-13 20:03:50|86099|86049|86102.7|86052.7|86104|86054|86099|86049|29
1631563440000|2021-09-13 20:04:00|86102.5|86052.5|86100.2|86050.2|86102.5|86052.5|86098.9|86048.9|21
1631563450000|2021-09-13 20:04:10|86100.3|86050.3|86099.2|86049.2|86100.7|86050.7|86099.2|86049.2|12
1631563460000|2021-09-13 20:04:20|86099.5|86049.5|86099.1|86049.1|86100|86050|86098.6|86048.6|12
1631563470000|2021-09-13 20:04:30|86098.9|86048.9|86097.8|86047.8|86100.1|86050.1|86097|86047|39
1631563480000|2021-09-13 20:04:40|86097.2|86047.2|86095.8|86045.8|86097.3|86047.3|86095.5|86045.5|31
1631563490000|2021-09-13 20:04:50|86097.1|86047.1|86097.8|86047.8|86097.8|86047.8|86096.1|86046.1|20
1631563500000|2021-09-13 20:05:00|86097.9|86047.9|86098.5|86048.5|86098.9|86048.9|86096.2|86046.2|16
1631563510000|2021-09-13 20:05:10|86098.7|86048.7|86096.9|86046.9|86099.2|86049.2|86096.6|86046.6|17
1631563520000|2021-09-13 20:05:20|86096.8|86046.8|86098.6|86048.6|86099|86049|86096.8|86046.8|11
1631563530000|2021-09-13 20:05:30|86098.4|86048.4|86099.1|86049.1|86100.2|86050.2|86097.4|86047.4|23
1631563540000|2021-09-13 20:05:40|86099.9|86049.9|86099.5|86049.5|86100.3|86050.3|86099|86049|17
1631563550000|2021-09-13 20:05:50|86099.4|86049.4|86099.3|86049.3|86100.3|86050.3|86099|86049|15
1631563560000|2021-09-13 20:06:00|86099.4|86049.4|86101.5|86051.5|86102.4|86052.4|86099.3|86049.3|28
1631563570000|2021-09-13 20:06:10|86101.2|86051.2|86101|86051|86102|86052|86100.1|86050.1|8
1631563580000|2021-09-13 20:06:20|86100.7|86050.7|86094.9|86044.9|86100.7|86050.7|86092.1|86042.1|45
1631563590000|2021-09-13 20:06:30|86095.1|86045.1|86091.4|86041.4|86095.3|86045.3|86089.7|86039.7|46
1631563600000|2021-09-13 20:06:40|86091.2|86041.2|86091.6|86041.6|86091.8|86041.8|86090|86040|22
1631563610000|2021-09-13 20:06:50|86091.4|86041.4|86091|86041|86091.9|86041.9|86090.5|86040.5|22
1631563620000|2021-09-13 20:07:00|86090.9|86040.9|86092.4|86042.4|86092.4|86042.4|86090.7|86040.7|23
1631563630000|2021-09-13 20:07:10|86092.2|86042.2|86093.5|86043.5|86094.2|86044.2|86091.7|86041.7|18
1631563640000|2021-09-13 20:07:20|86093.1|86043.1|86093|86043|86094.3|86044.3|86091.8|86041.8|25
1631563650000|2021-09-13 20:07:30|86093.2|86043.2|86090.4|86040.4|86093.2|86043.2|86090.4|86040.4|21
1631563660000|2021-09-13 20:07:40|86090.5|86040.5|86090.4|86040.4|86091.8|86041.8|86090.1|86040.1|32
1631563670000|2021-09-13 20:07:50|86090.9|86040.9|86092.4|86042.4|86092.9|86042.9|86090.3|86040.3|22
1631563680000|2021-09-13 20:08:00|86092.6|86042.6|86092.3|86042.3|86094|86044|86091.7|86041.7|29
1631563690000|2021-09-13 20:08:10|86092.6|86042.6|86091.9|86041.9|86094.3|86044.3|86091.3|86041.3|35
1631563700000|2021-09-13 20:08:20|86091.8|86041.8|86090.7|86040.7|86092.6|86042.6|86089.7|86039.7|37
1631563710000|2021-09-13 20:08:30|86091.1|86041.1|86091.2|86041.2|86091.3|86041.3|86090|86040|28
1631563720000|2021-09-13 20:08:40|86091|86041|86089.3|86039.3|86091|86041|86088.1|86038.1|26
1631563730000|2021-09-13 20:08:50|86089.2|86039.2|86090.9|86040.9|86091.4|86041.4|86089.2|86039.2|23
1631563740000|2021-09-13 20:09:00|86090.8|86040.8|86088.8|86038.8|86090.9|86040.9|86087.7|86037.7|21
1631563750000|2021-09-13 20:09:10|86088.7|86038.7|86089.1|86039.1|86091|86041|86088.6|86038.6|17
1631563760000|2021-09-13 20:09:20|86089.2|86039.2|86092|86042|86092.1|86042.1|86089.2|86039.2|11
1631563770000|2021-09-13 20:09:30|86091.5|86041.5|86089.6|86039.6|86091.6|86041.6|86089.6|86039.6|7
1631563780000|2021-09-13 20:09:40|86090|86040|86090.5|86040.5|86091.1|86041.1|86088.7|86038.7|36
1631563790000|2021-09-13 20:09:50|86090|86040|86088.6|86038.6|86091.3|86041.3|86088.2|86038.2|27
1631563800000|2021-09-13 20:10:00|86088.7|86038.7|86089.4|86039.4|86089.5|86039.5|86088.5|86038.5|25
1631563810000|2021-09-13 20:10:10|86089.5|86039.5|86090.8|86040.8|86091.6|86041.6|86089.2|86039.2|24
1631563820000|2021-09-13 20:10:20|86091.1|86041.1|86088.8|86038.8|86091.5|86041.5|86086.9|86036.9|23
1631563830000|2021-09-13 20:10:30|86089.1|86039.1|86090|86040|86090.5|86040.5|86088.3|86038.3|27
1631563840000|2021-09-13 20:10:40|86090.1|86040.1|86090.4|86040.4|86090.6|86040.6|86088.8|86038.8|26
1631563850000|2021-09-13 20:10:50|86090|86040|86072.8|86022.8|86090.8|86040.8|86069|86019|48
1631563860000|2021-09-13 20:11:00|86072.3|86022.3|86081.8|86031.8|86081.8|86031.8|86071.8|86021.8|58
1631563870000|2021-09-13 20:11:10|86081.7|86031.7|86081.3|86031.3|86083.7|86033.7|86078.9|86028.9|35
1631563880000|2021-09-13 20:11:20|86081.4|86031.4|86082.3|86032.3|86083.5|86033.5|86080.4|86030.4|29
1631563890000|2021-09-13 20:11:30|86083.3|86033.3|86083.6|86033.6|86084.1|86034.1|86082|86032|20
1631563900000|2021-09-13 20:11:40|86083.7|86033.7|86082|86032|86083.8|86033.8|86081.1|86031.1|19
1631563910000|2021-09-13 20:11:50|86082.1|86032.1|86084.1|86034.1|86084.1|86034.1|86082.1|86032.1|23
1631563920000|2021-09-13 20:12:00|86084.3|86034.3|86083.4|86033.4|86084.3|86034.3|86082.1|86032.1|31
1631563930000|2021-09-13 20:12:10|86083.5|86033.5|86083.3|86033.3|86086.2|86036.2|86082.7|86032.7|20
1631563940000|2021-09-13 20:12:20|86083.4|86033.4|86081.5|86031.5|86084.4|86034.4|86080.6|86030.6|37
1631563950000|2021-09-13 20:12:30|86081.3|86031.3|86079.7|86029.7|86082.5|86032.5|86078.7|86028.7|28
1631563960000|2021-09-13 20:12:40|86078.7|86028.7|86082.9|86032.9|86083.2|86033.2|86078.7|86028.7|16
1631563970000|2021-09-13 20:12:50|86083.1|86033.1|86083.1|86033.1|86083.7|86033.7|86081.7|86031.7|17
1631563980000|2021-09-13 20:13:00|86083.3|86033.3|86083.1|86033.1|86083.5|86033.5|86082.5|86032.5|10
1631563990000|2021-09-13 20:13:10|86083|86033|86083.5|86033.5|86084.4|86034.4|86080.9|86030.9|19
1631564000000|2021-09-13 20:13:20|86082.6|86032.6|86081|86031|86084.1|86034.1|86078.3|86028.3|40
1631564010000|2021-09-13 20:13:30|86081.1|86031.1|86083.4|86033.4|86084.8|86034.8|86081.1|86031.1|35
1631564020000|2021-09-13 20:13:40|86083|86033|86082.9|86032.9|86084.3|86034.3|86082.5|86032.5|24
1631564030000|2021-09-13 20:13:50|86083.4|86033.4|86084|86034|86085.8|86035.8|86082.3|86032.3|44
1631564040000|2021-09-13 20:14:00|86083.7|86033.7|86082.2|86032.2|86084.7|86034.7|86082|86032|24
1631564050000|2021-09-13 20:14:10|86082.9|86032.9|86083|86033|86084.3|86034.3|86082.3|86032.3|24
1631564060000|2021-09-13 20:14:20|86083.2|86033.2|86085|86035|86085.1|86035.1|86080.7|86030.7|36
1631564070000|2021-09-13 20:14:30|86084.6|86034.6|86084.5|86034.5|86085.3|86035.3|86084|86034|20
1631564080000|2021-09-13 20:14:40|86084.3|86034.3|86082.9|86032.9|86084.3|86034.3|86081|86031|13
1631564090000|2021-09-13 20:14:50|86082.8|86032.8|86078.7|86028.7|86084.3|86034.3|86074.9|86024.9|27
1631564100000|2021-09-13 20:15:00|86077.4|86027.4|86082.3|86032.3|86083.1|86033.1|86077.4|86027.4|56
1631564110000|2021-09-13 20:15:10|86082|86032|86082|86032|86083.9|86033.9|86081.3|86031.3|27
1631564120000|2021-09-13 20:15:20|86081.9|86031.9|86079.6|86029.6|86082|86032|86077.5|86027.5|36
1631564130000|2021-09-13 20:15:30|86079.7|86029.7|86078.5|86028.5|86080.7|86030.7|86078.5|86028.5|30
1631564140000|2021-09-13 20:15:40|86079.2|86029.2|86080.7|86030.7|86081.4|86031.4|86079.1|86029.1|24
1631564150000|2021-09-13 20:15:50|86080.6|86030.6|86080.2|86030.2|86081|86031|86078.8|86028.8|34
1631564160000|2021-09-13 20:16:00|86081|86031|86081.3|86031.3|86082|86032|86080|86030|37
1631564170000|2021-09-13 20:16:10|86081.1|86031.1|86080.6|86030.6|86082.2|86032.2|86078.4|86028.4|39
1631564180000|2021-09-13 20:16:20|86080.7|86030.7|86081.3|86031.3|86082.3|86032.3|86080.6|86030.6|27
1631564190000|2021-09-13 20:16:30|86079.7|86029.7|86074.8|86024.8|86079.7|86029.7|86072.7|86022.7|50
1631564200000|2021-09-13 20:16:40|86075|86025|86072.1|86022.1|86075|86025|86070.8|86020.8|34
1631564210000|2021-09-13 20:16:50|86071.5|86021.5|86072.3|86022.3|86073.9|86023.9|86071.5|86021.5|36
1631564220000|2021-09-13 20:17:00|86072.4|86022.4|86071.7|86021.7|86073.1|86023.1|86069.7|86019.7|31
1631564230000|2021-09-13 20:17:10|86071|86021|86070.5|86020.5|86074|86024|86070.5|86020.5|34
1631564240000|2021-09-13 20:17:20|86071|86021|86072|86022|86072|86022|86070.2|86020.2|29
1631564250000|2021-09-13 20:17:30|86071.7|86021.7|86072|86022|86072.3|86022.3|86071.2|86021.2|16
1631564260000|2021-09-13 20:17:40|86071.9|86021.9|86066.8|86016.8|86073.9|86023.9|86066.4|86016.4|38
1631564270000|2021-09-13 20:17:50|86066.5|86016.5|86068.2|86018.2|86070.2|86020.2|86064.8|86014.8|31
1631564280000|2021-09-13 20:18:00|86068.5|86018.5|86069.1|86019.1|86069.7|86019.7|86068.3|86018.3|26
1631564290000|2021-09-13 20:18:10|86069.3|86019.3|86068.1|86018.1|86070.5|86020.5|86066.9|86016.9|14
1631564300000|2021-09-13 20:18:20|86068.5|86018.5|86068.5|86018.5|86069.2|86019.2|86067|86017|24
1631564310000|2021-09-13 20:18:30|86068.3|86018.3|86066.4|86016.4|86070.6|86020.6|86065.8|86015.8|26
1631564320000|2021-09-13 20:18:40|86067.1|86017.1|86067.8|86017.8|86068.4|86018.4|86064.6|86014.6|19
1631564330000|2021-09-13 20:18:50|86068.1|86018.1|86068|86018|86068.1|86018.1|86067.5|86017.5|14
1631564340000|2021-09-13 20:19:00|86067.4|86017.4|86070.3|86020.3|86071.5|86021.5|86065.8|86015.8|14
1631564350000|2021-09-13 20:19:10|86069.7|86019.7|86070.4|86020.4|86070.4|86020.4|86068.9|86018.9|6
1631564360000|2021-09-13 20:19:20|86071.4|86021.4|86067|86017|86071.4|86031.9|86056.9|86014.9|17
1631564370000|2021-09-13 20:19:30|86066.8|86016.8|86066.9|86016.9|86068.4|86018.4|86065.8|86015.8|25
1631564380000|2021-09-13 20:19:40|86067.5|86017.5|86066.6|86016.6|86068.2|86018.2|86065.4|86015.4|28
1631564390000|2021-09-13 20:19:50|86066.3|86016.3|86067.4|86017.4|86067.4|86017.4|86065.5|86015.5|15
1631564400000|2021-09-13 20:20:00|86066.6|86016.6|86069.2|86019.2|86071.3|86021.3|86064.7|86014.7|32
1631564410000|2021-09-13 20:20:10|86069|86019|86071.5|86021.5|86071.7|86021.7|86069|86019|15
1631564420000|2021-09-13 20:20:20|86071.8|86021.8|86070.1|86020.1|86071.8|86021.8|86069.3|86019.3|16
1631564430000|2021-09-13 20:20:30|86066.3|86016.3|86067.3|86017.3|86069.7|86019.7|86065|86015|17
1631564440000|2021-09-13 20:20:40|86067.6|86017.6|86069.3|86019.3|86070.4|86020.4|86066|86016|14
1631564450000|2021-09-13 20:20:50|86068.8|86018.8|86068.4|86018.4|86070.2|86020.2|86067.6|86017.6|22
1631564460000|2021-09-13 20:21:00|86068.6|86018.6|86066.9|86016.9|86070|86020|86063.1|86013.1|29
1631564470000|2021-09-13 20:21:10|86067.1|86017.1|86067|86017|86068.2|86018.2|86067|86017|11
1631564480000|2021-09-13 20:21:20|86066.8|86016.8|86066.7|86016.7|86069.6|86019.6|86064.7|86014.7|20
1631564490000|2021-09-13 20:21:30|86069.5|86019.5|86069.3|86019.3|86070.1|86020.1|86065.6|86015.6|16
1631564500000|2021-09-13 20:21:40|86069.5|86019.5|86065.8|86015.8|86070.5|86020.5|86065|86015|34
1631564510000|2021-09-13 20:21:50|86065.7|86015.7|86064.7|86014.7|86069.8|86019.8|86064.7|86014.7|28
1631564520000|2021-09-13 20:22:00|86065.5|86015.5|86068.8|86018.8|86068.8|86018.8|86065.5|86015.5|32
1631564530000|2021-09-13 20:22:10|86068.9|86018.9|86064.3|86014.3|86068.9|86018.9|86060.3|86010.3|40
1631564540000|2021-09-13 20:22:20|86062.7|86012.7|86060.6|86010.6|86063.4|86013.4|86058.9|86008.9|43
1631564550000|2021-09-13 20:22:30|86060.7|86010.7|86062.1|86012.1|86062.3|86012.3|86059.4|86009.4|44
1631564560000|2021-09-13 20:22:40|86063.2|86013.2|86062.7|86012.7|86063.9|86013.9|86062.1|86012.1|30
1631564570000|2021-09-13 20:22:50|86063.3|86013.3|86059.9|86009.9|86064.3|86014.3|86058.3|86008.3|18
1631564580000|2021-09-13 20:23:00|86061.3|86011.3|86060|86010|86061.8|86011.8|86058.5|86008.5|32
1631564590000|2021-09-13 20:23:10|86061.4|86011.4|86060.8|86010.8|86062.1|86012.1|86059.2|86009.2|20
1631564600000|2021-09-13 20:23:20|86060.7|86010.7|86061.1|86011.1|86062.7|86012.7|86060.3|86010.3|15
1631564610000|2021-09-13 20:23:30|86061|86011|86058|86008|86061.2|86011.2|86058|86008|9
1631564620000|2021-09-13 20:23:40|86058.5|86008.5|86059.1|86009.1|86060.6|86010.6|86058.2|86008.2|34
1631564630000|2021-09-13 20:23:50|86060.6|86010.6|86058.6|86008.6|86060.6|86010.6|86056.8|86006.8|24
1631564640000|2021-09-13 20:24:00|86058.9|86008.9|86060.6|86010.6|86061.1|86011.1|86057.1|86007.1|23
1631564650000|2021-09-13 20:24:10|86060.4|86010.4|86057.9|86007.9|86060.9|86010.9|86057.8|86007.8|15
1631564660000|2021-09-13 20:24:20|86058.1|86008.1|86058.3|86008.3|86059.5|86009.5|86057.3|86007.3|20
1631564670000|2021-09-13 20:24:30|86058.5|86008.5|86058.4|86008.4|86059.1|86009.1|86056.4|86006.4|20
1631564680000|2021-09-13 20:24:40|86058.2|86008.2|86059.9|86009.9|86060.6|86010.6|86058.2|86008.2|20
1631564690000|2021-09-13 20:24:50|86059.6|86009.6|86056.5|86006.5|86061.7|86011.7|86055.4|86005.4|29
1631564700000|2021-09-13 20:25:00|86055.9|86005.9|86055.3|86005.3|86056.2|86006.2|86053.1|86003.1|55
1631564710000|2021-09-13 20:25:10|86055.5|86005.5|86058.9|86008.9|86059.4|86009.4|86053.3|86003.3|40
1631564720000|2021-09-13 20:25:20|86058.3|86008.3|86058.3|86008.3|86059.6|86009.6|86056.7|86006.7|33
1631564730000|2021-09-13 20:25:30|86057.5|86007.5|86055.9|86005.9|86058.8|86008.8|86055.9|86005.9|30
1631564740000|2021-09-13 20:25:40|86055.8|86005.8|86057.2|86007.2|86057.9|86007.9|86053.6|86003.6|33
1631564750000|2021-09-13 20:25:50|86056.7|86006.7|86054.9|86004.9|86057.2|86007.2|86053.5|86003.5|30
1631564760000|2021-09-13 20:26:00|86054.7|86004.7|86056.3|86006.3|86056.9|86006.9|86052.5|86002.5|38
1631564770000|2021-09-13 20:26:10|86056.7|86006.7|86057.6|86007.6|86058.2|86008.2|86056.4|86006.4|24
1631564780000|2021-09-13 20:26:20|86058.6|86008.6|86054.9|86004.9|86058.6|86008.6|86054.6|86004.6|18
1631564790000|2021-09-13 20:26:30|86055.5|86005.5|86033.3|85983.3|86056.6|86006.6|86026.6|85976.6|48
1631564800000|2021-09-13 20:26:40|86029.4|85979.4|86034.9|85984.9|86036.2|85986.2|86029.4|85979.4|39
1631564810000|2021-09-13 20:26:50|86034.2|85984.2|86036|85986|86036.3|85986.3|86034.2|85984.2|18
1631564820000|2021-09-13 20:27:00|86035.9|85985.9|86034.6|85984.6|86035.9|85985.9|86033.8|85983.8|13
1631564830000|2021-09-13 20:27:10|86033.6|85983.6|86039.7|85989.7|86041.8|85991.8|86033.6|85983.6|26
1631564840000|2021-09-13 20:27:20|86034.7|85984.7|86038.1|85988.1|86039.6|85989.6|86034.7|85984.7|12
1631564850000|2021-09-13 20:27:30|86038.6|85988.6|86038.5|85988.5|86040.8|85990.8|86037.4|85987.4|50
1631564860000|2021-09-13 20:27:40|86038.8|85988.8|86035.7|85985.7|86040.5|85990.5|86035.7|85985.7|54
1631564870000|2021-09-13 20:27:50|86034.5|85984.5|86036.5|85986.5|86039.6|85989.6|86033.9|85983.9|73
1631564880000|2021-09-13 20:28:00|86036.6|85986.6|86035.8|85985.8|86039|85989|86034.2|85984.2|77
1631564890000|2021-09-13 20:28:10|86035.3|85985.3|86032.4|85982.4|86037.5|85987.5|86032.4|85982.4|74
1631564900000|2021-09-13 20:28:20|86032.6|85982.6|86037.4|85987.4|86038.9|85988.9|86032.6|85982.6|68
1631564910000|2021-09-13 20:28:30|86037.6|85987.6|86035.4|85985.4|86039.1|85989.1|86035.4|85985.4|69
1631564920000|2021-09-13 20:28:40|86035.1|85985.1|86033.7|85983.7|86038.9|85988.9|86033.1|85983.1|77
1631564930000|2021-09-13 20:28:50|86033.8|85983.8|86033.8|85983.8|86036.7|85986.7|86032.1|85982.1|60
1631564940000|2021-09-13 20:29:00|86032.1|85982.1|86028.2|85978.2|86034.6|85984.6|86028.2|85978.2|76
1631564950000|2021-09-13 20:29:10|86030.6|85980.6|86029.2|85979.2|86031.7|85981.7|86028.2|85978.2|74
1631564960000|2021-09-13 20:29:20|86029.6|85979.6|86027.6|85977.6|86031.6|85981.6|86027.4|85977.4|74
1631564970000|2021-09-13 20:29:30|86028.5|85978.5|86028.4|85978.4|86031.4|85981.4|86025.4|85975.4|79
1631564980000|2021-09-13 20:29:40|86029.5|85979.5|86030.8|85980.8|86032.2|85982.2|86025.9|85975.9|76
1631564990000|2021-09-13 20:29:50|86030.5|85980.5|86029.5|85979.5|86032.6|85982.6|86026.3|85976.3|76
1631565000000|2021-09-13 20:30:00|86027.2|85977.2|86029.7|85979.7|86031.7|85981.7|86027.2|85977.2|75
1631565010000|2021-09-13 20:30:10|86030.1|85980.1|86028|85978|86032.9|85982.9|86026.7|85976.7|77
1631565020000|2021-09-13 20:30:20|86027.8|85977.8|86032.4|85982.4|86032.6|85982.6|86027.4|85977.4|75
1631565030000|2021-09-13 20:30:30|86032.1|85982.1|86031.5|85981.5|86032.6|85982.6|86027.4|85977.4|72
1631565040000|2021-09-13 20:30:40|86031.2|85981.2|86028.4|85978.4|86032.6|85982.6|86027.3|85977.3|78
1631565050000|2021-09-13 20:30:50|86028.3|85978.3|86030.8|85980.8|86032.2|85982.2|86027|85977|76
1631565060000|2021-09-13 20:31:00|86031.2|85981.2|86029.2|85979.2|86032.6|85982.6|86026.5|85976.5|77
1631565070000|2021-09-13 20:31:10|86029.4|85979.4|86028.9|85978.9|86032.5|85982.5|86025.3|85975.3|77
1631565080000|2021-09-13 20:31:20|86028.6|85978.6|86029.2|85979.2|86031.9|85981.9|86026.2|85976.2|75
1631565090000|2021-09-13 20:31:30|86029|85979|86029.4|85979.4|86032.5|85982.5|86026.4|85976.4|78
1631565100000|2021-09-13 20:31:40|86030|85980|86030.2|85980.2|86032.5|85982.5|86026.7|85976.7|77
1631565110000|2021-09-13 20:31:50|86030|85980|86028.4|85978.4|86031.8|85981.8|86027.3|85977.3|73
1631565120000|2021-09-13 20:32:00|86028.9|85978.9|86030.9|85980.9|86032.3|85982.3|86027|85977|76
1631565130000|2021-09-13 20:32:10|86030.8|85980.8|86030.2|85980.2|86033.3|85983.3|86027.5|85977.5|78
1631565140000|2021-09-13 20:32:20|86030|85980|86028.6|85978.6|86033.6|85983.6|86027.1|85977.1|78
1631565150000|2021-09-13 20:32:30|86029.7|85979.7|86030.4|85980.4|86034.3|85984.3|86027.9|85977.9|76
1631565160000|2021-09-13 20:32:40|86030.8|85980.8|86033.9|85983.9|86034.9|85984.9|86029|85979|76
1631565170000|2021-09-13 20:32:50|86033.4|85983.4|86033.1|85983.1|86034.3|85984.3|86031.1|85981.1|71
1631565180000|2021-09-13 20:33:00|86033.4|85983.4|86033.8|85983.8|86034.8|85984.8|86031.7|85981.7|65
1631565190000|2021-09-13 20:33:10|86034.2|85984.2|86033.9|85983.9|86035.9|85985.9|86031.4|85981.4|66
1631565200000|2021-09-13 20:33:20|86034.6|85984.6|86031.2|85981.2|86035.3|85985.3|86029.9|85979.9|72
1631565210000|2021-09-13 20:33:30|86032.2|85982.2|86032.8|85982.8|86035.7|85985.7|86028.4|85978.4|70
1631565220000|2021-09-13 20:33:40|86033.2|85983.2|86028.4|85978.4|86035|85985|86028.4|85978.4|78
1631565230000|2021-09-13 20:33:50|86029.3|85979.3|86034.2|85984.2|86034.2|85984.2|86028.9|85978.9|72
1631565240000|2021-09-13 20:34:00|86032.9|85982.9|86029.7|85979.7|86034.6|85984.6|86029.7|85979.7|72
1631565250000|2021-09-13 20:34:10|86032.2|85982.2|86031|85981|86033.9|85983.9|86029|85979|75
1631565260000|2021-09-13 20:34:20|86031.4|85981.4|86029.5|85979.5|86033.1|85983.1|86029.2|85979.2|71
1631565270000|2021-09-13 20:34:30|86030.3|85980.3|86030.5|85980.5|86033.2|85983.2|86028.9|85978.9|73
1631565280000|2021-09-13 20:34:40|86030.3|85980.3|86033.5|85983.5|86035.2|85985.2|86028.1|85978.1|75
1631565290000|2021-09-13 20:34:50|86033.6|85983.6|86034.6|85984.6|86035.1|85985.1|86029.7|85979.7|71
1631565300000|2021-09-13 20:35:00|86034.1|85984.1|86033.8|85983.8|86035.9|85985.9|86030.6|85980.6|63
1631565310000|2021-09-13 20:35:10|86033.1|85983.1|86031.4|85981.4|86034.2|85984.2|86029.4|85979.4|74
1631565320000|2021-09-13 20:35:20|86030.3|85980.3|86031|85981|86034.8|85984.8|86029.9|85979.9|72
1631565330000|2021-09-13 20:35:30|86031.5|85981.5|86033.2|85983.2|86033.9|85983.9|86029.5|85979.5|69
1631565340000|2021-09-13 20:35:40|86032.7|85982.7|86032.1|85982.1|86034.4|85984.4|86029.9|85979.9|64
1631565350000|2021-09-13 20:35:50|86031.9|85981.9|86030.5|85980.5|86032.9|85982.9|86029.4|85979.4|73
1631565360000|2021-09-13 20:36:00|86030.2|85980.2|86030.6|85980.6|86034|85984|86028.2|85978.2|69
1631565370000|2021-09-13 20:36:10|86031.2|85981.2|86031.3|85981.3|86033.4|85983.4|86028.4|85978.4|75
1631565380000|2021-09-13 20:36:20|86031.1|85981.1|86033|85983|86034.3|85984.3|86029.5|85979.5|61
1631565390000|2021-09-13 20:36:30|86032.8|85982.8|86030.2|85980.2|86033.2|85983.2|86029.5|85979.5|59
1631565400000|2021-09-13 20:36:40|86030.5|85980.5|86032.1|85982.1|86033.1|85983.1|86028.1|85978.1|63
1631565410000|2021-09-13 20:36:50|86031.7|85981.7|86030.3|85980.3|86032.9|85982.9|86029.5|85979.5|64
1631565420000|2021-09-13 20:37:00|86030.6|85980.6|86032.5|85982.5|86032.5|85982.5|86027.5|85977.5|56
1631565430000|2021-09-13 20:37:10|86032.6|85982.6|86029.7|85979.7|86032.6|85982.6|86027.1|85977.1|64
1631565440000|2021-09-13 20:37:20|86029.5|85979.5|86029.9|85979.9|86033.4|85983.4|86026.5|85976.5|74
1631565450000|2021-09-13 20:37:30|86030.9|85980.9|86032|85982|86032.5|85982.5|86026.9|85976.9|68
1631565460000|2021-09-13 20:37:40|86031.8|85981.8|86030.9|85980.9|86033.9|85983.9|86027.4|85977.4|62
1631565470000|2021-09-13 20:37:50|86030.6|85980.6|86027.3|85977.3|86032.3|85982.3|86024|85974|61
1631565480000|2021-09-13 20:38:00|86026.7|85976.7|86027.4|85977.4|86028.4|85978.4|86023.1|85973.1|76
1631565490000|2021-09-13 20:38:10|86027.9|85977.9|86026|85976|86028.7|85978.7|86025.7|85975.7|53
1631565500000|2021-09-13 20:38:20|86025.8|85975.8|86023.3|85973.3|86027.8|85977.8|86023.3|85973.3|62
1631565510000|2021-09-13 20:38:30|86023.5|85973.5|86024.8|85974.8|86026.8|85976.8|86021.4|85971.4|75
1631565520000|2021-09-13 20:38:40|86025.3|85975.3|86025.3|85975.3|86026.7|85976.7|86021.9|85971.9|75
1631565530000|2021-09-13 20:38:50|86025.2|85975.2|86027.1|85977.1|86027.7|85977.7|86021.5|85971.5|71
1631565540000|2021-09-13 20:39:00|86024.4|85974.4|86024.8|85974.8|86027.6|85977.6|86022.4|85972.4|69
1631565550000|2021-09-13 20:39:10|86025|85975|86024.5|85974.5|86027.4|85977.4|86022.4|85972.4|76
1631565560000|2021-09-13 20:39:20|86024.3|85974.3|86024.7|85974.7|86025.9|85975.9|86022.9|85972.9|59
1631565570000|2021-09-13 20:39:30|86024.8|85974.8|86023.8|85973.8|86025.9|85975.9|86022.4|85972.4|52
1631565580000|2021-09-13 20:39:40|86024.7|85974.7|86025.4|85975.4|86027.7|85977.7|86022.8|85972.8|78
1631565590000|2021-09-13 20:39:50|86024.5|85974.5|86025|85975|86026.3|85976.3|86023.8|85973.8|78
1631565600000|2021-09-13 20:40:00|86026|85976|86026.1|85976.1|86026.3|85976.3|86022.2|85972.2|74
1631565610000|2021-09-13 20:40:10|86026|85976|86027.2|85977.2|86028.3|85978.3|86023.9|85973.9|72
1631565620000|2021-09-13 20:40:20|86028.6|85978.6|86025.5|85975.5|86029.6|85979.6|86023.4|85973.4|75
1631565630000|2021-09-13 20:40:30|86024.9|85974.9|86025.6|85975.6|86029.7|85979.7|86023.9|85973.9|78
1631565640000|2021-09-13 20:40:40|86023.1|85973.1|86028|85978|86029.4|85979.4|86023.1|85973.1|73
1631565650000|2021-09-13 20:40:50|86028.1|85978.1|86029.1|85979.1|86030.1|85980.1|86022.5|85972.5|77
1631565660000|2021-09-13 20:41:00|86027.3|85977.3|86031.4|85981.4|86032.3|85982.3|86025.2|85975.2|76
1631565670000|2021-09-13 20:41:10|86030.3|85980.3|86033.5|85983.5|86033.7|85983.7|86026.3|85976.3|77
1631565680000|2021-09-13 20:41:20|86032.9|85982.9|86030.7|85980.7|86033.2|85983.2|86029.4|85979.4|70
1631565690000|2021-09-13 20:41:30|86031.3|85981.3|86030.5|85980.5|86034.1|85984.1|86028.7|85978.7|71
1631565700000|2021-09-13 20:41:40|86029.3|85979.3|86031.2|85981.2|86032.4|85982.4|86027|85977|75
1631565710000|2021-09-13 20:41:50|86031|85981|86030.7|85980.7|86032.7|85982.7|86028.5|85978.5|65
1631565720000|2021-09-13 20:42:00|86030.9|85980.9|86031.2|85981.2|86032.7|85982.7|86026.9|85976.9|75
1631565730000|2021-09-13 20:42:10|86031.3|85981.3|86028.3|85978.3|86032.3|85982.3|86028.3|85978.3|67
1631565740000|2021-09-13 20:42:20|86031.2|85981.2|86030.2|85980.2|86032.8|85982.8|86028|85978|77
1631565750000|2021-09-13 20:42:30|86030.6|85980.6|86031.4|85981.4|86034|85984|86030.1|85980.1|68
1631565760000|2021-09-13 20:42:40|86031.3|85981.3|86031.3|85981.3|86032.9|85982.9|86029.9|85979.9|72
1631565770000|2021-09-13 20:42:50|86031.8|85981.8|86029.1|85979.1|86033.5|85983.5|86027.3|85977.3|76
1631565780000|2021-09-13 20:43:00|86028.4|85978.4|86032.9|85982.9|86032.9|85982.9|86028.1|85978.1|74
1631565790000|2021-09-13 20:43:10|86029.8|85979.8|86032.4|85982.4|86033.4|85983.4|86029.2|85979.2|77
1631565800000|2021-09-13 20:43:20|86032.1|85982.1|86027.3|85977.3|86034|85984|86025.9|85975.9|75
1631565810000|2021-09-13 20:43:30|86027.4|85977.4|86027.9|85977.9|86030.2|85980.2|86024.9|85974.9|75
1631565820000|2021-09-13 20:43:40|86028.7|85978.7|86022.4|85972.4|86028.9|85978.9|86019.5|85969.5|74
1631565830000|2021-09-13 20:43:50|86023.5|85973.5|86021.4|85971.4|86026.7|85976.7|86021.4|85971.4|77
1631565840000|2021-09-13 20:44:00|86023.9|85973.9|86021.7|85971.7|86025|85975|86020|85970|73
1631565850000|2021-09-13 20:44:10|86020.5|85970.5|86035|85985|86035|85985|86019.8|85969.8|74
1631565860000|2021-09-13 20:44:20|86036.2|85986.2|86026|85976|86041.9|85991.9|86026|85976|74
1631565870000|2021-09-13 20:44:30|86027.5|85977.5|86024.1|85974.1|86028.4|85978.4|86022.5|85972.5|69
1631565880000|2021-09-13 20:44:40|86025.4|85975.4|86028.3|85978.3|86028.6|85978.6|86022|85972|66
1631565890000|2021-09-13 20:44:50|86027.2|85977.2|86027|85977|86028.5|85978.5|86022.8|85972.8|71
1631565900000|2021-09-13 20:45:00|86026.7|85976.7|86034.6|85984.6|86036.5|85986.5|86026.7|85976.7|68
1631565910000|2021-09-13 20:45:10|86035.1|85985.1|86029.3|85979.3|86037.5|85987.5|86029.3|85979.3|53
1631565920000|2021-09-13 20:45:20|86029|85979|86034.5|85984.5|86035.4|85985.4|86029|85979|58
1631565930000|2021-09-13 20:45:30|86035.1|85985.1|86035.5|85985.5|86036.6|85986.6|86033.7|85983.7|41
1631565940000|2021-09-13 20:45:40|86035.4|85985.4|86024.7|85974.7|86035.8|85985.8|86023|85973|70
1631565950000|2021-09-13 20:45:50|86024|85974|86024|85974|86025.5|85975.5|86023.4|85973.4|31
1631565960000|2021-09-13 20:46:00|86023.9|85973.9|86024.6|85974.6|86024.9|85974.9|86022.6|85972.6|19
1631565970000|2021-09-13 20:46:10|86024.4|85974.4|86028.1|85978.1|86028.1|85978.1|86023.4|85973.4|8
1631565980000|2021-09-13 20:46:20|86026.3|85976.3|86030.9|85980.9|86033.9|85983.9|86026.1|85976.1|68
1631565990000|2021-09-13 20:46:30|86031.1|85981.1|86029.9|85979.9|86032.8|85982.8|86026.5|85976.5|77
1631566000000|2021-09-13 20:46:40|86030.4|85980.4|86026.5|85976.5|86031.1|85981.1|86023.5|85973.5|75
1631566010000|2021-09-13 20:46:50|86026.3|85976.3|86025.2|85975.2|86028.8|85978.8|86024|85974|69
1631566020000|2021-09-13 20:47:00|86025.7|85975.7|86025.1|85975.1|86027.2|85977.2|86023.2|85973.2|67
1631566030000|2021-09-13 20:47:10|86025.5|85975.5|86032.3|85982.3|86033.6|85983.6|86023.4|85973.4|74
1631566040000|2021-09-13 20:47:20|86030.3|85980.3|86031.5|85981.5|86035.8|85985.8|86030.3|85980.3|68
1631566050000|2021-09-13 20:47:30|86033.7|85983.7|86033.5|85983.5|86034|85984|86030.4|85980.4|61
1631566060000|2021-09-13 20:47:40|86033.2|85983.2|86034|85984|86034|85984|86030.1|85980.1|70
1631566070000|2021-09-13 20:47:50|86033.8|85983.8|86025.1|85975.1|86033.8|85983.8|86022.4|85972.4|65
1631566080000|2021-09-13 20:48:00|86026.8|85976.8|86028.6|85978.6|86028.8|85978.8|86026.2|85976.2|64
1631566090000|2021-09-13 20:48:10|86028.1|85978.1|86026.9|85976.9|86028.4|85978.4|86023.6|85973.6|46
1631566100000|2021-09-13 20:48:20|86026.4|85976.4|86028.4|85978.4|86029.5|85979.5|86026.4|85976.4|24
1631566110000|2021-09-13 20:48:30|86028.3|85978.3|86028|85978|86029.1|85979.1|86025.8|85975.8|35
1631566120000|2021-09-13 20:48:40|86028.3|85978.3|86027.8|85977.8|86028.3|85978.3|86026.5|85976.5|9
1631566130000|2021-09-13 20:48:50|86026.4|85976.4|86028.2|85978.2|86028.9|85978.9|86023.8|85973.8|13
1631566140000|2021-09-13 20:49:00|86027.2|85977.2|86035.5|85985.5|86035.5|85985.5|86027.1|85977.1|37
1631566150000|2021-09-13 20:49:10|86034.7|85984.7|86030.7|85980.7|86034.7|85984.7|86029.1|85979.1|56
1631566160000|2021-09-13 20:49:20|86030.3|85980.3|86028.8|85978.8|86031.6|85981.6|86026.9|85976.9|67
1631566170000|2021-09-13 20:49:30|86028.7|85978.7|86031.6|85981.6|86033.9|85983.9|86027.4|85977.4|73
1631566180000|2021-09-13 20:49:40|86031.4|85981.4|86031.7|85981.7|86034|85984|86029.1|85979.1|76
1631566190000|2021-09-13 20:49:50|86031.9|85981.9|86033.5|85983.5|86033.5|85983.5|86026.3|85976.3|76
1631566200000|2021-09-13 20:50:00|86032.5|85982.5|86032.5|85982.5|86034.4|85984.4|86030.2|85980.2|71
1631566210000|2021-09-13 20:50:10|86033.1|85983.1|86033.5|85983.5|86035.5|85985.5|86031.8|85981.8|68
1631566220000|2021-09-13 20:50:20|86033.8|85983.8|86032.9|85982.9|86036|85986|86030.2|85980.2|75
1631566230000|2021-09-13 20:50:30|86031.4|85981.4|86032.6|85982.6|86038.3|85988.3|86029.7|85979.7|74
1631566240000|2021-09-13 20:50:40|86034.3|85984.3|86032.4|85982.4|86036.2|85986.2|86030.3|85980.3|78
1631566250000|2021-09-13 20:50:50|86032.1|85982.1|86033.8|85983.8|86034.8|85984.8|86030.8|85980.8|75
1631566260000|2021-09-13 20:51:00|86034|85984|86036.3|85986.3|86037.5|85987.5|86032.5|85982.5|73
1631566270000|2021-09-13 20:51:10|86034.6|85984.6|86037.3|85987.3|86040.3|85990.3|86033.6|85983.6|75
1631566280000|2021-09-13 20:51:20|86035.7|85985.7|86036.3|85986.3|86038.3|85988.3|86032.6|85982.6|76
1631566290000|2021-09-13 20:51:30|86035.6|85985.6|86034.2|85984.2|86040.8|85990.8|86032.8|85982.8|79
1631566300000|2021-09-13 20:51:40|86032.2|85982.2|86034|85984|86039.4|85989.4|86030.7|85980.7|77
1631566310000|2021-09-13 20:51:50|86033.9|85983.9|86035|85985|86038.4|85988.4|86031.8|85981.8|76
1631566320000|2021-09-13 20:52:00|86035.7|85985.7|86033.8|85983.8|86036.7|85986.7|86033.5|85983.5|72
1631566330000|2021-09-13 20:52:10|86034.1|85984.1|86035.7|85985.7|86037.9|85987.9|86031.7|85981.7|78
1631566340000|2021-09-13 20:52:20|86034.8|85984.8|86036.6|85986.6|86039.7|85989.7|86031.7|85981.7|77
1631566350000|2021-09-13 20:52:30|86037.3|85987.3|86033.9|85983.9|86039.7|85989.7|86032.8|85982.8|79
1631566360000|2021-09-13 20:52:40|86033.8|85983.8|86033.4|85983.4|86037.4|85987.4|86031.2|85981.2|74
1631566370000|2021-09-13 20:52:50|86033.5|85983.5|86034|85984|86038|85988|86031.6|85981.6|75
1631566380000|2021-09-13 20:53:00|86032.9|85982.9|86034.1|85984.1|86036.9|85986.9|86031.5|85981.5|76
1631566390000|2021-09-13 20:53:10|86033.5|85983.5|86033.8|85983.8|86040.7|85990.7|86031.2|85981.2|73
1631566400000|2021-09-13 20:53:20|86033.2|85983.2|86035.6|85985.6|86037.1|85987.1|86032.1|85982.1|75
1631566410000|2021-09-13 20:53:30|86037.2|85987.2|86032.2|85982.2|86037.6|85987.6|86030.7|85980.7|75
1631566420000|2021-09-13 20:53:40|86032.7|85982.7|86033.3|85983.3|86034.9|85984.9|86029.9|85979.9|75
1631566430000|2021-09-13 20:53:50|86032.7|85982.7|86032.8|85982.8|86037.9|85987.9|86032|85982|70
1631566440000|2021-09-13 20:54:00|86033.3|85983.3|86033.1|85983.1|86038.5|85988.5|86029.8|85979.8|78
1631566450000|2021-09-13 20:54:10|86033|85983|86033.1|85983.1|86035.7|85985.7|86031.2|85981.2|73
1631566460000|2021-09-13 20:54:20|86033.2|85983.2|86032.7|85982.7|86035.8|85985.8|86031.5|85981.5|70
1631566470000|2021-09-13 20:54:30|86032.5|85982.5|86033.9|85983.9|86035.6|85985.6|86031.7|85981.7|77
1631566480000|2021-09-13 20:54:40|86034.1|85984.1|86032|85982|86036|85986|86029.4|85979.4|75
1631566490000|2021-09-13 20:54:50|86032.3|85982.3|86032.7|85982.7|86034.9|85984.9|86027.7|85977.7|77
1631566500000|2021-09-13 20:55:00|86033.6|85983.6|86041.1|85991.1|86042.7|85992.7|86033.1|85983.1|64
1631566510000|2021-09-13 20:55:10|86040.9|85990.9|86038.6|85988.6|86047.6|85992.1|86036.4|85976.9|47
1631566520000|2021-09-13 20:55:20|86039.9|85989.9|86038.9|85988.9|86048.1|85990.1|86037.5|85977|21
1631566530000|2021-09-13 20:55:30|86038.2|85988.2|86037.9|85987.9|86038.2|85988.2|86037|85987|5
1631566540000|2021-09-13 20:55:40|86038|85988|86037.8|85987.8|86038|85988|86036.8|85986.8|17
1631566550000|2021-09-13 20:55:50|86037.9|85987.9|86040.5|85990.5|86043.2|85990.5|86036.5|85968.7|16
1631566560000|2021-09-13 20:56:00|86040.1|85990.1|86037.4|85987.4|86040.3|85990.3|86036.6|85986.6|12
1631566570000|2021-09-13 20:56:10|86037.5|85987.5|86037.7|85987.7|86048.2|85987.9|86035.9|85970.6|18
1631566580000|2021-09-13 20:56:20|86037.5|85987.5|86037.6|85987.6|86037.6|85987.6|86036.1|85986.1|13
1631566590000|2021-09-13 20:56:30|86037.4|85987.4|86038.7|85988.7|86045.5|85988.7|86031.9|85975.4|25
1631566600000|2021-09-13 20:56:40|86038.4|85988.4|86038.9|85988.9|86041.5|85991.5|86038.1|85988.1|9
1631566610000|2021-09-13 20:56:50|86039|85989|86033.5|85983.5|86041.2|85991.2|86032.5|85982.5|16
1631566620000|2021-09-13 20:57:00|86034.2|85984.2|86056.7|85970.8|86057|85984.5|86034.2|85969.5|30
1631566630000|2021-09-13 20:57:10|86054.5|85970.3|86058.7|85965.3|86058.7|85970.3|86053.1|85965.3|5
1631566640000|2021-09-13 20:57:20|86055.3|85951.8|86037.4|85987.4|86055.9|85987.4|86031.8|85951.8|15
1631566650000|2021-09-13 20:57:30|86048.4|85977.2|86053.7|85974.2|86060.9|85977.7|86048.4|85970.4|10
1631566660000|2021-09-13 20:57:40|86055.5|85973.2|86060.5|85960.1|86060.5|85973.2|86050.3|85960.1|8
1631566670000|2021-09-13 20:57:50|86059.9|85964.7|86053.2|85973.8|86059.9|85977.2|86049.5|85964.7|15
1631566680000|2021-09-13 20:58:00|86057.3|85972.8|86053.3|85970.5|86057.3|85972.8|86049.8|85965.9|19
1631566690000|2021-09-13 20:58:10|86052.8|85969.9|86049.5|85976.3|86054.5|85987.7|86037.7|85967.6|17
1631566700000|2021-09-13 20:58:20|86048|85977.7|86049.8|85976|86051.6|85977.9|86047.9|85972.8|5
1631566710000|2021-09-13 20:58:30|86037.8|85987.8|86051|85977|86065.2|85987.8|86037.8|85959.3|16
1631566720000|2021-09-13 20:58:40|86051.4|85975.1|86058.2|85968|86063.2|85975.1|86051.4|85963.8|7
1631566730000|2021-09-13 20:58:50|86052.8|85956.2|86035.7|85985.7|86055.6|85985.7|86035.7|85955.8|6
1631566740000|2021-09-13 20:59:00|86048.7|85974.4|86048.5|85973|86054.4|85975.2|86047.5|85970.9|17
1631566750000|2021-09-13 20:59:10|86055.8|85969.9|86052.1|85976.8|86060.3|85977|86052.1|85969|11
1631566760000|2021-09-13 20:59:20|86046.6|85968.2|86047.7|85976|86055.3|85987|86036.6|85967|11
1631566770000|2021-09-13 20:59:30|86037.9|85987.9|86044.3|85994.3|86044.3|85994.3|86037.9|85987.9|9
1631566780000|2021-09-13 20:59:40|86045.1|85995.1|86043.3|85993.3|86045.1|85995.1|86041.1|85991.1|11
1631566790000|2021-09-13 20:59:50|86043.4|85993.4|86092.3|85988.3|86092.7|85998.2|86043.4|85972.2|31
1631566800000|2021-09-13 21:00:00|86086.3|85982.3|86084.5|85980.5|86087.1|85983.1|86080.9|85976.9|13
1631566810000|2021-09-13 21:00:10|86090.7|85986.7|86125.7|86021.7|86125.7|86021.7|86090.7|85986.7|4
1631566820000|2021-09-13 21:00:20|86123.6|86019.6|86099.7|85995.7|86125.7|86021.7|86099.7|85995.7|11
1631566830000|2021-09-13 21:00:30|86101.5|85997.5|86101.6|85997.6|86102.5|85998.5|86097.1|85993.1|8
1631566840000|2021-09-13 21:00:40|86102.2|85998.2|86102.3|85998.3|86106.9|86002.9|86102.1|85998.1|4
1631566850000|2021-09-13 21:00:50|86102.4|85998.4|86102.3|85998.3|86102.7|85998.7|86102|85998|6
1631566860000|2021-09-13 21:01:00|86099.6|85995.6|86102.8|85998.8|86102.8|85998.8|86099.6|85995.6|2
1631566870000|2021-09-13 21:01:10|86105.7|86001.7|86098.9|85994.9|86105.7|86001.7|86098.9|85994.9|3
1631566880000|2021-09-13 21:01:20|86091.5|85987.5|86099.6|85995.6|86102.3|85998.3|86091.5|85987.5|3
1631566900000|2021-09-13 21:01:40|86102.9|85998.9|86097.9|85993.9|86102.9|85998.9|86097.9|85993.9|2
1631566910000|2021-09-13 21:01:50|86099.6|85995.6|86102.4|85998.4|86102.4|85998.4|86099.6|85995.6|2
1631566920000|2021-09-13 21:02:00|86100.1|85996.1|86100.1|85996.1|86100.1|85996.1|86100.1|85996.1|1
1631566930000|2021-09-13 21:02:10|86098.7|85994.7|86098.7|85994.7|86098.7|85994.7|86098.7|85994.7|1
1631566940000|2021-09-13 21:02:20|86100.3|85996.3|86100.3|85996.3|86100.3|85996.3|86100.3|85996.3|1
1631566950000|2021-09-13 21:02:30|86093|85989|86130|86026|86130|86026|86093|85989|2
1631566970000|2021-09-13 21:02:50|86130.2|86026.2|86130.2|86026.2|86130.2|86026.2|86130.2|86026.2|1
1631566980000|2021-09-13 21:03:00|86130.5|86026.5|86131.2|86027.2|86133.1|86029.1|86130.5|86026.5|4
1631567000000|2021-09-13 21:03:20|86129.4|86025.4|86128.9|86024.9|86129.4|86025.4|86128.9|86024.9|2
1631567010000|2021-09-13 21:03:30|86129|86025|86130.9|86026.9|86130.9|86026.9|86127.3|86023.3|5
1631567040000|2021-09-13 21:04:00|86133.3|86029.3|86134.5|86030.5|86134.5|86030.5|86132.8|86028.8|3
1631567050000|2021-09-13 21:04:10|86135|86031|86135|86031|86135|86031|86135|86031|1
1631567060000|2021-09-13 21:04:20|86134.7|86030.7|86135.5|86031.5|86135.5|86031.5|86134.7|86030.7|2
1631567080000|2021-09-13 21:04:40|86131.1|86027.1|86131.1|86027.1|86131.1|86027.1|86131.1|86027.1|1
1631567100000|2021-09-13 21:05:00|86107.4|86003.4|86117.2|86013.2|86118.4|86014.4|86106.7|86002.7|12
1631567110000|2021-09-13 21:05:10|86116.9|86012.9|86100.5|85996.5|86117.7|86013.7|86100.5|85996.5|4
1631567120000|2021-09-13 21:05:20|86100.1|85996.1|86124.9|86020.9|86124.9|86020.9|86100.1|85996.1|4
1631567130000|2021-09-13 21:05:30|86120.5|86016.5|86120.5|86016.5|86120.5|86016.5|86120.5|86016.5|1
1631567140000|2021-09-13 21:05:40|86079.1|85975.1|86111.3|86007.3|86111.3|86007.3|86079.1|85975.1|3
1631567150000|2021-09-13 21:05:50|86118|86014|86118|86014|86118|86014|86118|86014|1
1631567160000|2021-09-13 21:06:00|86126.2|86022.2|86097|85993|86126.2|86022.2|86097|85993|2
1631567170000|2021-09-13 21:06:10|86093.6|85989.6|86118|86014|86118|86014|86093.6|85989.6|3
1631567180000|2021-09-13 21:06:20|86139.1|86035.1|86094.8|85990.8|86141.2|86037.2|86081.3|85977.3|4
1631567190000|2021-09-13 21:06:30|86103.4|85999.4|86091.4|85987.4|86114.7|86010.7|86091.4|85987.4|5
1631567200000|2021-09-13 21:06:40|86111.6|86007.6|86092.1|85988.1|86111.6|86007.6|86092.1|85988.1|3
1631567210000|2021-09-13 21:06:50|86079.3|85975.3|86090.6|85986.6|86101.4|85997.4|86079|85975|5
1631567220000|2021-09-13 21:07:00|86085.3|85981.3|86140.1|86036.1|86140.1|86036.1|86085.3|85981.3|8
1631567230000|2021-09-13 21:07:10|86141.9|86037.9|86105.5|86001.5|86143.6|86039.6|86105.5|86001.5|6
1631567240000|2021-09-13 21:07:20|86105.3|86001.3|86120.6|86016.6|86122.5|86018.5|86105.3|86001.3|7
1631567250000|2021-09-13 21:07:30|86095.6|85991.6|86143.6|86039.6|86143.6|86039.6|86095.6|85991.6|5
1631567260000|2021-09-13 21:07:40|86143.3|86039.3|86081.6|85977.6|86143.3|86039.3|86081.6|85977.6|3
1631567270000|2021-09-13 21:07:50|86088.5|85984.5|86148.8|86044.8|86149.7|86045.7|86088.5|85984.5|4
1631567280000|2021-09-13 21:08:00|86148.7|86044.7|86106.9|86002.9|86148.7|86044.7|86101.1|85997.1|14
1631567290000|2021-09-13 21:08:10|86110.4|86006.4|86126.7|86022.7|86126.7|86022.7|86110.4|86006.4|4
1631567300000|2021-09-13 21:08:20|86123.1|86019.1|86079.3|85975.3|86123.1|86019.1|86079.3|85975.3|3
1631567310000|2021-09-13 21:08:30|86090.4|85986.4|86090.4|85986.4|86090.4|85986.4|86090.4|85986.4|1
1631567320000|2021-09-13 21:08:40|86115.4|86011.4|86114.6|86010.6|86116.1|86012.1|86113.9|86009.9|4
1631567330000|2021-09-13 21:08:50|86132.5|86028.5|86132.5|86028.5|86132.5|86028.5|86131.5|86027.5|3
1631567360000|2021-09-13 21:09:20|86115.6|86011.6|86106.7|86002.7|86123.9|86019.9|86106.7|86002.7|5
1631567370000|2021-09-13 21:09:30|86129.9|86025.9|86130|86026|86130|86026|86129.9|86025.9|2
1631567380000|2021-09-13 21:09:40|86135.2|86031.2|86103.1|85999.1|86135.2|86031.2|86103.1|85999.1|8
1631567390000|2021-09-13 21:09:50|86067.8|85963.8|86067.8|85963.8|86067.8|85963.8|86067.8|85963.8|1
1631567400000|2021-09-13 21:10:00|86110.3|86006.3|86114.5|86010.5|86114.8|86010.8|86102.2|85998.2|6
1631567410000|2021-09-13 21:10:10|86116.8|86012.8|86108.2|86004.2|86124.6|86020.6|86108.2|86004.2|9
1631567420000|2021-09-13 21:10:20|86104.3|86000.3|86116|86012|86121.9|86017.9|86104.3|86000.3|8
1631567430000|2021-09-13 21:10:30|86116.7|86012.7|86096.8|85992.8|86121.6|86017.6|86096.8|85992.8|7
1631567440000|2021-09-13 21:10:40|86099.5|85995.5|86093.5|85989.5|86099.5|85995.5|86093.5|85989.5|2
1631567450000|2021-09-13 21:10:50|86107.7|86003.7|86113.1|86009.1|86116.7|86012.7|86107.7|86003.7|6
1631567460000|2021-09-13 21:11:00|86126.2|86022.2|86097.5|85993.5|86126.2|86022.2|86097.5|85993.5|3
1631567470000|2021-09-13 21:11:10|86108.1|86004.1|86124.3|86020.3|86124.3|86020.3|86069.2|85965.2|11
1631567480000|2021-09-13 21:11:20|86123.5|86019.5|86105.4|86001.4|86125.6|86021.6|86105.4|86001.4|4
1631567490000|2021-09-13 21:11:30|86122.8|86018.8|86102.8|85998.8|86125.3|86021.3|86102.8|85998.8|8
1631567500000|2021-09-13 21:11:40|86107.1|86003.1|86099.1|85995.1|86107.1|86003.1|86099.1|85995.1|3
1631567510000|2021-09-13 21:11:50|86122.6|86018.6|86122.6|86018.6|86122.6|86018.6|86122.6|86018.6|1
1631567530000|2021-09-13 21:12:10|86110.7|86006.7|86110.4|86006.4|86110.7|86006.7|86106.9|86002.9|5
1631567540000|2021-09-13 21:12:20|86115.2|86011.2|86090.9|85986.9|86115.2|86011.2|86090.9|85986.9|5
1631567550000|2021-09-13 21:12:30|86102.8|85998.8|86109.1|86005.1|86114.6|86010.6|86102.8|85998.8|6
1631567560000|2021-09-13 21:12:40|86120.2|86016.2|86110.9|86006.9|86120.2|86016.2|86065.7|85961.7|6
1631567570000|2021-09-13 21:12:50|86115.1|86011.1|86135.3|86031.3|86136.4|86032.4|86103.1|85999.1|9
1631567580000|2021-09-13 21:13:00|86144.9|86040.9|86071.9|85967.9|86144.9|86040.9|86071.9|85967.9|8
1631567590000|2021-09-13 21:13:10|86103.8|85999.8|86105.6|86001.6|86114.7|86010.7|86103.8|85999.8|8
1631567600000|2021-09-13 21:13:20|86094.1|85990.1|86087.7|85983.7|86100|85996|86087.7|85983.7|4
1631567610000|2021-09-13 21:13:30|86096.9|85992.9|86105.9|86001.9|86131.2|86027.2|86096.9|85992.9|4
1631567620000|2021-09-13 21:13:40|86116.2|86012.2|86108.1|86004.1|86136.7|86032.7|86088.5|85984.5|8
1631567630000|2021-09-13 21:13:50|86114.6|86010.6|86108.1|86004.1|86114.6|86010.6|86108.1|86004.1|2
1631567640000|2021-09-13 21:14:00|86121.2|86017.2|86077|85973|86121.2|86017.2|86077|85973|4
1631567650000|2021-09-13 21:14:10|86081.5|85977.5|86131.6|86027.6|86135.7|86031.7|86081.5|85977.5|5
1631567660000|2021-09-13 21:14:20|86128.6|86024.6|86126.4|86022.4|86128.6|86024.6|86126.4|86022.4|3
1631567670000|2021-09-13 21:14:30|86142|86038|86092.4|85988.4|86142|86038|86092.4|85988.4|3
1631567680000|2021-09-13 21:14:40|86094.6|85990.6|86136.9|86032.9|86140.3|86036.3|86094.6|85990.6|4
1631567690000|2021-09-13 21:14:50|86136|86032|86128|86024|86141.1|86037.1|86124.9|86020.9|8
1631567700000|2021-09-13 21:15:00|86137.9|86033.9|86111.3|86007.3|86137.9|86033.9|86111.3|86007.3|13
1631567710000|2021-09-13 21:15:10|86120.2|86016.2|86120.2|86016.2|86120.2|86016.2|86120.2|86016.2|1
1631567720000|2021-09-13 21:15:20|86129.6|86025.6|86098.2|85994.2|86129.9|86025.9|86098.2|85994.2|4
1631567730000|2021-09-13 21:15:30|86108|86004|86135.5|86031.5|86137|86033|86108|86004|13
1631567740000|2021-09-13 21:15:40|86129|86025|86104.1|86000.1|86135.1|86031.1|86090.3|85986.3|8
1631567750000|2021-09-13 21:15:50|86099.9|85995.9|86114.9|86010.9|86114.9|86010.9|86099.9|85995.9|4
1631567760000|2021-09-13 21:16:00|86122.7|86018.7|86093|85989|86137.1|86033.1|86093|85989|7
1631567770000|2021-09-13 21:16:10|86100.5|85996.5|86125.4|86021.4|86127.6|86023.6|86100.5|85996.5|6
1631567780000|2021-09-13 21:16:20|86115.8|86011.8|86096.7|85992.7|86115.8|86011.8|86096.7|85992.7|2
1631567790000|2021-09-13 21:16:30|86112|86008|86136.1|86032.1|86136.8|86032.8|86111|86007|5
1631567800000|2021-09-13 21:16:40|86134.9|86030.9|86080.5|85976.5|86139.3|86035.3|86080.5|85976.5|3
1631567810000|2021-09-13 21:16:50|86092.3|85988.3|86100.1|85996.1|86100.1|85996.1|86092.3|85988.3|2
1631567820000|2021-09-13 21:17:00|86119|86015|86136|86032|86137.6|86033.6|86119|86015|9
1631567840000|2021-09-13 21:17:20|86119.8|86015.8|86100.2|85996.2|86119.8|86015.8|86092.3|85988.3|3
1631567850000|2021-09-13 21:17:30|86100.1|85996.1|86139.4|86035.4|86139.4|86035.4|86100.1|85996.1|2
1631567860000|2021-09-13 21:17:40|86135.5|86031.5|86133.7|86029.7|86137.7|86033.7|86133.1|86029.1|7
1631567870000|2021-09-13 21:17:50|86133.8|86029.8|86101.4|85997.4|86135.1|86031.1|86101.4|85997.4|5
1631567880000|2021-09-13 21:18:00|86118|86014|86067.7|85963.7|86121.4|86017.4|86067.7|85963.7|3
1631567890000|2021-09-13 21:18:10|86073.7|85969.7|86065.3|85961.3|86108.9|86004.9|86053.1|85949.1|20
1631567900000|2021-09-13 21:18:20|86071.7|85967.7|86076.3|85972.3|86078.9|85974.9|86066|85962|18
1631567910000|2021-09-13 21:18:30|86076.1|85972.1|86075.3|85971.3|86080.5|85976.5|86071.4|85967.4|12
1631567920000|2021-09-13 21:18:40|86074.2|85970.2|86061.7|85957.7|86078.7|85974.7|86054.8|85950.8|9
1631567930000|2021-09-13 21:18:50|86057.1|85953.1|86061.5|85957.5|86063.5|85959.5|86055.3|85951.3|5
1631567940000|2021-09-13 21:19:00|86064.9|85960.9|86090.3|85986.3|86090.3|85986.3|86064.9|85960.9|11
1631567950000|2021-09-13 21:19:10|86090.7|85986.7|86080.2|85976.2|86092.8|85988.8|86066.3|85962.3|10
1631567960000|2021-09-13 21:19:20|86081.1|85977.1|86072.1|85968.1|86090.8|85986.8|86072.1|85968.1|6
1631567970000|2021-09-13 21:19:30|86071.9|85967.9|86092.9|85988.9|86092.9|85988.9|86071.9|85967.9|4
1631567980000|2021-09-13 21:19:40|86088.8|85984.8|86072.6|85968.6|86088.8|85984.8|86061.6|85957.6|5
1631567990000|2021-09-13 21:19:50|86065.9|85961.9|86072.4|85968.4|86072.4|85968.4|86065.9|85961.9|4
1631568000000|2021-09-13 21:20:00|86086.3|85982.3|86086.4|85982.4|86086.9|85982.9|86085.3|85981.3|9
1631568010000|2021-09-13 21:20:10|86086.6|85982.6|86076.1|85972.1|86086.6|85982.6|86051.2|85947.2|7
1631568020000|2021-09-13 21:20:20|86068.8|85964.8|86084.6|85980.6|86084.6|85980.6|86068.8|85964.8|2
1631568030000|2021-09-13 21:20:30|86085.4|85981.4|86076.3|85972.3|86085.4|85981.4|86053.8|85949.8|9
1631568040000|2021-09-13 21:20:40|86085.1|85981.1|86084.3|85980.3|86085.1|85981.1|86084.3|85980.3|2
1631568050000|2021-09-13 21:20:50|86085.2|85981.2|86066|85962|86085.9|85981.9|86065.3|85961.3|7
1631568060000|2021-09-13 21:21:00|86072.3|85968.3|86084|85980|86087.8|85983.8|86070.2|85966.2|7
1631568070000|2021-09-13 21:21:10|86082.8|85978.8|86059.1|85955.1|86084.2|85980.2|86049.7|85945.7|5
1631568080000|2021-09-13 21:21:20|86064.5|85960.5|86085.1|85981.1|86085.1|85981.1|86064.5|85960.5|6
1631568090000|2021-09-13 21:21:30|86086.4|85982.4|86084.5|85980.5|86086.4|85982.4|86084.3|85980.3|3
1631568100000|2021-09-13 21:21:40|86081.4|85977.4|86084.7|85980.7|86085.3|85981.3|86081.4|85977.4|6
1631568110000|2021-09-13 21:21:50|86083.7|85979.7|86076.2|85972.2|86086.1|85982.1|86076.2|85972.2|5
1631568120000|2021-09-13 21:22:00|86073.1|85969.1|86074.9|85970.9|86074.9|85970.9|86073.1|85969.1|2
1631568130000|2021-09-13 21:22:10|86077.9|85973.9|86084.6|85980.6|86085.6|85981.6|86077.9|85973.9|7
1631568140000|2021-09-13 21:22:20|86082.7|85978.7|86082.4|85978.4|86082.7|85978.7|86082.4|85978.4|3
1631568150000|2021-09-13 21:22:30|86082.7|85978.7|86077.9|85973.9|86082.7|85978.7|86077.9|85973.9|5
1631568160000|2021-09-13 21:22:40|86077.3|85973.3|86077.3|85973.3|86077.3|85973.3|86077.3|85973.3|1
1631568170000|2021-09-13 21:22:50|86083.7|85979.7|86084.2|85980.2|86084.7|85980.7|86083.7|85979.7|4
1631568180000|2021-09-13 21:23:00|86083.6|85979.6|86082|85978|86084.2|85980.2|86081.5|85977.5|4
1631568190000|2021-09-13 21:23:10|86078.9|85974.9|86088.2|85984.2|86088.2|85984.2|86078.9|85974.9|8
1631568200000|2021-09-13 21:23:20|86085.5|85981.5|86082.5|85978.5|86085.5|85981.5|86082|85978|4
1631568210000|2021-09-13 21:23:30|86081|85977|86081.1|85977.1|86081.6|85977.6|86081|85977|3
1631568220000|2021-09-13 21:23:40|86078.9|85974.9|86078.9|85974.9|86078.9|85974.9|86078.9|85974.9|1
1631568230000|2021-09-13 21:23:50|86083.4|85979.4|86081.4|85977.4|86083.4|85979.4|86080.8|85976.8|12
1631568240000|2021-09-13 21:24:00|86081.2|85977.2|86080.8|85976.8|86081.5|85977.5|86080.8|85976.8|3
1631568250000|2021-09-13 21:24:10|86084.1|85980.1|86080.8|85976.8|86084.1|85980.1|86080.8|85976.8|4
1631568270000|2021-09-13 21:24:30|86072.6|85968.6|86072.6|85968.6|86072.6|85968.6|86072.6|85968.6|1
1631568280000|2021-09-13 21:24:40|86079.1|85975.1|86078.8|85974.8|86079.8|85975.8|86078.8|85974.8|3
1631568290000|2021-09-13 21:24:50|86083.4|85979.4|86083.4|85979.4|86083.4|85979.4|86083.4|85979.4|1
1631568300000|2021-09-13 21:25:00|86073.1|85969.1|86078.2|85974.2|86080.8|85976.8|86073.1|85969.1|3
1631568310000|2021-09-13 21:25:10|86083.4|85979.4|86078.6|85974.6|86085.4|85981.4|86078.6|85974.6|5
1631568320000|2021-09-13 21:25:20|86079.3|85975.3|86079.1|85975.1|86079.3|85975.3|86079.1|85975.1|2
1631568330000|2021-09-13 21:25:30|86078|85974|86078|85974|86078|85974|86078|85974|1
1631568340000|2021-09-13 21:25:40|86083.4|85979.4|86083.4|85979.4|86083.4|85979.4|86083.4|85979.4|1
1631568370000|2021-09-13 21:26:10|86086|85982|86080.8|85976.8|86086|85982|86080.8|85976.8|4
1631568380000|2021-09-13 21:26:20|86082|85978|86083.4|85979.4|86084.5|85980.5|86082|85978|5
1631568390000|2021-09-13 21:26:30|86081.3|85977.3|86082.2|85978.2|86082.2|85978.2|86081.3|85977.3|3
1631568400000|2021-09-13 21:26:40|86081.9|85977.9|86081.9|85977.9|86081.9|85977.9|86081.9|85977.9|1
1631568420000|2021-09-13 21:27:00|86080.6|85976.6|86080.6|85976.6|86080.6|85976.6|86080.6|85976.6|1
1631568430000|2021-09-13 21:27:10|86077.5|85973.5|86077.5|85973.5|86077.5|85973.5|86077.5|85973.5|1
1631568440000|2021-09-13 21:27:20|86082.4|85978.4|86080.4|85976.4|86082.4|85978.4|86080.4|85976.4|4
1631568450000|2021-09-13 21:27:30|86080.6|85976.6|86080.6|85976.6|86080.6|85976.6|86080.6|85976.6|1
1631568460000|2021-09-13 21:27:40|86082.5|85978.5|86120|86016|86125.3|86021.3|86082.3|85978.3|12
1631568470000|2021-09-13 21:27:50|86121.1|86017.1|86115|86011|86140.2|86036.2|86115|86011|13
1631568480000|2021-09-13 21:28:00|86116|86012|86119.1|86015.1|86120.5|86016.5|86115.9|86011.9|8
1631568490000|2021-09-13 21:28:10|86120.2|86016.2|86117.8|86013.8|86120.3|86016.3|86117.8|86013.8|5
1631568500000|2021-09-13 21:28:20|86120.6|86016.6|86116.7|86012.7|86120.6|86016.6|86116.4|86012.4|7
1631568510000|2021-09-13 21:28:30|86116.4|86012.4|86105.4|86001.4|86119.2|86015.2|86099.5|85995.5|9
1631568520000|2021-09-13 21:28:40|86101.6|85997.6|86118.6|86014.6|86119.2|86015.2|86101.6|85997.6|9
1631568530000|2021-09-13 21:28:50|86119.4|86015.4|86094.5|85990.5|86119.4|86015.4|86094.5|85990.5|3
1631568540000|2021-09-13 21:29:00|86107.5|86003.5|86106.4|86002.4|86109.5|86005.5|86101.8|85997.8|7
1631568550000|2021-09-13 21:29:10|86104.8|86000.8|86101.2|85997.2|86104.8|86000.8|86099.2|85995.2|4
1631568560000|2021-09-13 21:29:20|86086.2|85982.2|86109.1|86005.1|86112.9|86008.9|86086.2|85982.2|14
1631568570000|2021-09-13 21:29:30|86111.1|86007.1|86106.1|86002.1|86111.1|86007.1|86101.9|85997.9|7
1631568580000|2021-09-13 21:29:40|86100.9|85996.9|86105.1|86001.1|86110|86006|86100.9|85996.9|9
1631568590000|2021-09-13 21:29:50|86106.3|86002.3|86109|86005|86114.9|86010.9|86106.3|86002.3|7
1631568600000|2021-09-13 21:30:00|86111.4|86007.4|86112.9|86008.9|86123.3|86019.3|86105.3|86001.3|10
1631568610000|2021-09-13 21:30:10|86104.1|86000.1|86108.8|86004.8|86114.8|86010.8|86104.1|86000.1|7
1631568620000|2021-09-13 21:30:20|86112.4|86008.4|86112.1|86008.1|86117.2|86013.2|86108.4|86004.4|12
1631568630000|2021-09-13 21:30:30|86115.2|86011.2|86113|86009|86120.6|86016.6|86108.8|86004.8|13
1631568640000|2021-09-13 21:30:40|86106.2|86002.2|86115|86011|86120.8|86016.8|86106.2|86002.2|12
1631568650000|2021-09-13 21:30:50|86116.1|86012.1|86114.4|86010.4|86118.4|86014.4|86113.1|86009.1|17
1631568660000|2021-09-13 21:31:00|86114.8|86010.8|86105.7|86001.7|86114.8|86010.8|86105.7|86001.7|14
1631568670000|2021-09-13 21:31:10|86113.7|86009.7|86105.9|86001.9|86114.2|86010.2|86105.9|86001.9|10
1631568680000|2021-09-13 21:31:20|86110.3|86006.3|86107.4|86003.4|86110.8|86006.8|86104.8|86000.8|11
1631568690000|2021-09-13 21:31:30|86111|86007|86104.8|86000.8|86111.8|86007.8|86100.5|85996.5|6
1631568700000|2021-09-13 21:31:40|86110.5|86006.5|86117.8|86013.8|86121.5|86017.5|86106.8|86002.8|5
1631568710000|2021-09-13 21:31:50|86119.7|86015.7|86121.3|86017.3|86122|86018|86119.6|86015.6|6
1631568720000|2021-09-13 21:32:00|86121.6|86017.6|86121.9|86017.9|86124.4|86020.4|86119|86015|13
1631568730000|2021-09-13 21:32:10|86122.3|86018.3|86122.7|86018.7|86122.9|86018.9|86121.2|86017.2|8
1631568740000|2021-09-13 21:32:20|86123|86019|86118.2|86014.2|86123.2|86019.2|86118.2|86014.2|12
1631568750000|2021-09-13 21:32:30|86119.4|86015.4|86119.9|86015.9|86120.8|86016.8|86119.4|86015.4|7
1631568760000|2021-09-13 21:32:40|86120.4|86016.4|86121.7|86017.7|86122.4|86018.4|86120.3|86016.3|6
1631568770000|2021-09-13 21:32:50|86121.2|86017.2|86116.6|86012.6|86121.2|86017.2|86113.4|86009.4|8
1631568780000|2021-09-13 21:33:00|86117.3|86013.3|86112|86008|86117.9|86013.9|86111.2|86007.2|8
1631568790000|2021-09-13 21:33:10|86111.3|86007.3|86113.4|86009.4|86119.2|86015.2|86111.3|86007.3|9
1631568800000|2021-09-13 21:33:20|86110.8|86006.8|86116.2|86012.2|86121.3|86017.3|86110.8|86006.8|8
1631568810000|2021-09-13 21:33:30|86118.5|86014.5|86115.7|86011.7|86119.1|86015.1|86115.7|86011.7|11
1631568820000|2021-09-13 21:33:40|86115.5|86011.5|86114.2|86010.2|86115.5|86011.5|86114.2|86010.2|2
1631568830000|2021-09-13 21:33:50|86111.5|86007.5|86106.8|86002.8|86114.2|86010.2|86095.3|85991.3|4
1631568840000|2021-09-13 21:34:00|86097.5|85993.5|86097.5|85993.5|86097.5|85993.5|86097.5|85993.5|1
1631568850000|2021-09-13 21:34:10|86115.4|86011.4|86111.5|86007.5|86115.4|86011.4|86110.8|86006.8|4
1631568860000|2021-09-13 21:34:20|86108.7|86004.7|86119.2|86015.2|86120|86016|86108.3|86004.3|12
1631568870000|2021-09-13 21:34:30|86115.2|86011.2|86111.3|86007.3|86115.2|86011.2|86111.3|86007.3|5
1631568880000|2021-09-13 21:34:40|86103.5|85999.5|86113.8|86009.8|86113.9|86009.9|86103.5|85999.5|3
1631568890000|2021-09-13 21:34:50|86110.6|86006.6|86111.8|86007.8|86111.8|86007.8|86108.9|86004.9|4
1631568900000|2021-09-13 21:35:00|86106|86002|86113.3|86009.3|86120.2|86016.2|86106|86002|11
1631568910000|2021-09-13 21:35:10|86116.1|86012.1|86117.1|86013.1|86118.4|86014.4|86113.6|86009.6|6
1631568920000|2021-09-13 21:35:20|86116.6|86012.6|86125.2|86021.2|86126.5|86022.5|86115.5|86011.5|11
1631568930000|2021-09-13 21:35:30|86123.4|86019.4|86113.9|86009.9|86123.4|86019.4|86113.9|86009.9|3
1631568940000|2021-09-13 21:35:40|86111.1|86007.1|86116.8|86012.8|86119|86015|86111.1|86007.1|7
1631568950000|2021-09-13 21:35:50|86112.9|86008.9|86125.9|86021.9|86134.9|86030.9|86112.9|86008.9|12
1631568960000|2021-09-13 21:36:00|86125.3|86021.3|86111.2|86007.2|86125.3|86021.3|86111.2|86007.2|5
1631568970000|2021-09-13 21:36:10|86118.3|86014.3|86115.7|86011.7|86119|86015|86114.4|86010.4|9
1631568980000|2021-09-13 21:36:20|86116.6|86012.6|86119.4|86015.4|86136.2|86032.2|86115.7|86011.7|19
1631568990000|2021-09-13 21:36:30|86119.8|86015.8|86119.1|86015.1|86121|86017|86113.3|86009.3|15
1631569000000|2021-09-13 21:36:40|86118.7|86014.7|86126.7|86022.7|86134.1|86030.1|86114.4|86010.4|10
1631569010000|2021-09-13 21:36:50|86124.5|86020.5|86112.2|86008.2|86125.5|86021.5|86112.2|86008.2|9
1631569020000|2021-09-13 21:37:00|86118.1|86014.1|86116.1|86012.1|86118.9|86014.9|86114.7|86010.7|15
1631569030000|2021-09-13 21:37:10|86116.5|86012.5|86124.9|86020.9|86131.2|86027.2|86115.1|86011.1|14
1631569040000|2021-09-13 21:37:20|86112.1|86008.1|86117.3|86013.3|86119.3|86015.3|86112.1|86008.1|15
1631569050000|2021-09-13 21:37:30|86116.2|86012.2|86115.7|86011.7|86117.3|86013.3|86113.5|86009.5|14
1631569060000|2021-09-13 21:37:40|86116.4|86012.4|86128.7|86024.7|86134.6|86030.6|86114.6|86010.6|5
1631569070000|2021-09-13 21:37:50|86123.2|86019.2|86116.7|86012.7|86123.2|86019.2|86111.1|86007.1|12
1631569080000|2021-09-13 21:38:00|86118.9|86014.9|86124.7|86020.7|86135.1|86031.1|86114.7|86010.7|13
1631569090000|2021-09-13 21:38:10|86122.3|86018.3|86124.1|86020.1|86124.1|86020.1|86120.1|86016.1|6
1631569100000|2021-09-13 21:38:20|86121.6|86017.6|86133|86029|86135.6|86031.6|86121.6|86017.6|3
1631569110000|2021-09-13 21:38:30|86137.3|86033.3|86113|86009|86137.3|86033.3|86112.6|86008.6|6
1631569120000|2021-09-13 21:38:40|86116.7|86012.7|86114.8|86010.8|86117.6|86013.6|86112.7|86008.7|5
1631569130000|2021-09-13 21:38:50|86118.3|86014.3|86123.6|86019.6|86133.5|86029.5|86114.9|86010.9|16
1631569140000|2021-09-13 21:39:00|86124.5|86020.5|86113|86009|86124.9|86020.9|86110|86006|7
1631569150000|2021-09-13 21:39:10|86121.6|86017.6|86125.5|86021.5|86133.6|86029.6|86114.2|86010.2|13
1631569160000|2021-09-13 21:39:20|86124.5|86020.5|86113.4|86009.4|86124.5|86020.5|86113.4|86009.4|5
1631569170000|2021-09-13 21:39:30|86118|86014|86117.6|86013.6|86118.1|86014.1|86114.9|86010.9|18
1631569180000|2021-09-13 21:39:40|86114.9|86010.9|86125.9|86021.9|86127.3|86023.3|86114.9|86010.9|10
1631569190000|2021-09-13 21:39:50|86123.3|86019.3|86118.2|86014.2|86123.6|86019.6|86111.5|86007.5|12
1631569200000|2021-09-13 21:40:00|86117.9|86013.9|86125|86021|86146.8|86042.8|86111.7|86007.7|9
1631569210000|2021-09-13 21:40:10|86124.7|86020.7|86118.5|86014.5|86124.7|86020.7|86118.5|86014.5|6
1631569220000|2021-09-13 21:40:20|86112.5|86008.5|86130.8|86026.8|86134.9|86030.9|86112.5|86008.5|8
1631569230000|2021-09-13 21:40:30|86125.9|86021.9|86118.7|86014.7|86128.4|86024.4|86117|86013|13
1631569240000|2021-09-13 21:40:40|86120.8|86016.8|86126.3|86022.3|86134.5|86030.5|86115.5|86011.5|8
1631569250000|2021-09-13 21:40:50|86128.5|86024.5|86126.2|86022.2|86129.7|86025.7|86122.9|86018.9|7
1631569260000|2021-09-13 21:41:00|86123.9|86019.9|86129.3|86025.3|86136.6|86032.6|86114.1|86010.1|5
1631569270000|2021-09-13 21:41:10|86123.8|86019.8|86125.5|86021.5|86127.6|86023.6|86123.8|86019.8|3
1631569280000|2021-09-13 21:41:20|86125.6|86021.6|86126|86022|86134.1|86030.1|86120.7|86016.7|16
1631569290000|2021-09-13 21:41:30|86129.4|86025.4|86124.4|86020.4|86129.6|86025.6|86124.4|86020.4|13
1631569300000|2021-09-13 21:41:40|86125.5|86021.5|86117.1|86013.1|86127.4|86023.4|86117.1|86013.1|7
1631569310000|2021-09-13 21:41:50|86122.1|86018.1|86137.4|86033.4|86140.3|86036.3|86118.2|86014.2|17
1631569320000|2021-09-13 21:42:00|86151.1|86047.1|86132.5|86028.5|86151.1|86047.1|86132.5|86028.5|8
1631569330000|2021-09-13 21:42:10|86135.5|86031.5|86148.3|86044.3|86159|86055|86135.5|86031.5|12
1631569340000|2021-09-13 21:42:20|86149.6|86045.6|86135.4|86031.4|86150.2|86046.2|86135.4|86031.4|12
1631569350000|2021-09-13 21:42:30|86142.1|86038.1|86136.9|86032.9|86150.4|86046.4|86136.3|86032.3|18
1631569360000|2021-09-13 21:42:40|86141.9|86037.9|86147.8|86043.8|86147.8|86043.8|86134.9|86030.9|10
1631569370000|2021-09-13 21:42:50|86150.6|86046.6|86133.3|86029.3|86150.7|86046.7|86127|86023|11
1631569380000|2021-09-13 21:43:00|86134.7|86030.7|86147.9|86043.9|86150.7|86046.7|86132.6|86028.6|12
1631569390000|2021-09-13 21:43:10|86149.3|86045.3|86143.7|86039.7|86149.4|86045.4|86139|86035|12
1631569400000|2021-09-13 21:43:20|86144.6|86040.6|86151.2|86047.2|86151.2|86047.2|86142.3|86038.3|6
1631569410000|2021-09-13 21:43:30|86140.1|86036.1|86141.3|86037.3|86150.2|86046.2|86135.2|86031.2|15
1631569420000|2021-09-13 21:43:40|86142.2|86038.2|86129|86025|86144.5|86040.5|86125.1|86021.1|8
1631569430000|2021-09-13 21:43:50|86145.5|86041.5|86140.8|86036.8|86151.6|86047.6|86136.3|86032.3|10
1631569440000|2021-09-13 21:44:00|86147.5|86043.5|86154.6|86050.6|86154.6|86050.6|86146|86042|4
1631569450000|2021-09-13 21:44:10|86150.8|86046.8|86129|86025|86150.8|86046.8|86129|86025|16
1631569460000|2021-09-13 21:44:20|86129.4|86025.4|86153|86049|86156.9|86052.9|86128.3|86024.3|4
1631569470000|2021-09-13 21:44:30|86146.7|86042.7|86143|86039|86148.8|86044.8|86139.7|86035.7|6
1631569480000|2021-09-13 21:44:40|86142.2|86038.2|86129.4|86025.4|86143.1|86039.1|86129.4|86025.4|10
1631569490000|2021-09-13 21:44:50|86150.3|86046.3|86146.6|86042.6|86162.5|86058.5|86144.4|86040.4|12
1631569500000|2021-09-13 21:45:00|86145.4|86041.4|86136.1|86032.1|86146.6|86042.6|86134.4|86030.4|25
1631569510000|2021-09-13 21:45:10|86136.8|86032.8|86140.8|86036.8|86143.9|86039.9|86133.4|86029.4|18
1631569520000|2021-09-13 21:45:20|86147.4|86043.4|86143.7|86039.7|86149.3|86045.3|86143.7|86039.7|5
1631569530000|2021-09-13 21:45:30|86144.9|86040.9|86144.3|86040.3|86155.5|86051.5|86135|86031|11
1631569540000|2021-09-13 21:45:40|86143.6|86039.6|86129.7|86025.7|86143.6|86039.6|86129.7|86025.7|14
1631569550000|2021-09-13 21:45:50|86130.9|86026.9|86135.4|86031.4|86137.4|86033.4|86128.8|86024.8|7
1631569560000|2021-09-13 21:46:00|86130.8|86026.8|86117|86013|86134.3|86030.3|86115.6|86011.6|15
1631569570000|2021-09-13 21:46:10|86116.7|86012.7|86120.5|86016.5|86120.5|86016.5|86112.2|86008.2|7
1631569580000|2021-09-13 21:46:20|86119.8|86015.8|86133.3|86029.3|86138.3|86034.3|86116.4|86012.4|7
1631569590000|2021-09-13 21:46:30|86132.3|86028.3|86118.7|86014.7|86132.3|86028.3|86118.7|86014.7|7
1631569600000|2021-09-13 21:46:40|86118.3|86014.3|86127.1|86023.1|86139|86035|86118.3|86014.3|11
1631569610000|2021-09-13 21:46:50|86130.6|86026.6|86101.4|85997.4|86130.6|86026.6|86101.4|85997.4|7
1631569620000|2021-09-13 21:47:00|86106.1|86002.1|86125.7|86021.7|86129.8|86025.8|86106.1|86002.1|18
1631569630000|2021-09-13 21:47:10|86122.8|86018.8|86127.6|86023.6|86127.6|86023.6|86122.8|86018.8|3
1631569640000|2021-09-13 21:47:20|86124.9|86020.9|86133.3|86029.3|86136.5|86032.5|86122.6|86018.6|9
1631569650000|2021-09-13 21:47:30|86130.5|86026.5|86109.5|86005.5|86130.5|86026.5|86109.5|86005.5|8
1631569660000|2021-09-13 21:47:40|86108.2|86004.2|86112.1|86008.1|86151.3|86047.3|86108.2|86004.2|11
1631569670000|2021-09-13 21:47:50|86110.6|86006.6|86115.2|86011.2|86117.9|86013.9|86097.5|85993.5|8
1631569680000|2021-09-13 21:48:00|86113.9|86009.9|86128.8|86024.8|86133.9|86029.9|86110.1|86006.1|15
1631569690000|2021-09-13 21:48:10|86129.7|86025.7|86124.6|86020.6|86129.7|86025.7|86124.6|86020.6|8
1631569700000|2021-09-13 21:48:20|86147.7|86043.7|86136.6|86032.6|86147.7|86043.7|86136.6|86032.6|3
1631569710000|2021-09-13 21:48:30|86132.4|86028.4|86116.1|86012.1|86132.4|86028.4|86116.1|86012.1|8
1631569720000|2021-09-13 21:48:40|86112|86008|86134|86030|86148.3|86044.3|86110.4|86006.4|6
1631569730000|2021-09-13 21:48:50|86125|86021|86120.3|86016.3|86129.9|86025.9|86119|86015|13
1631569740000|2021-09-13 21:49:00|86115.1|86011.1|86120.4|86016.4|86124.7|86020.7|86115.1|86011.1|16
1631569750000|2021-09-13 21:49:10|86121.4|86017.4|86133.5|86029.5|86154.1|86050.1|86117.6|86013.6|7
1631569760000|2021-09-13 21:49:20|86131.3|86027.3|86129.8|86025.8|86131.3|86027.3|86126.1|86022.1|3
1631569770000|2021-09-13 21:49:30|86130.8|86026.8|86115.2|86011.2|86130.8|86026.8|86115.2|86011.2|7
1631569780000|2021-09-13 21:49:40|86119.7|86015.7|86124.7|86020.7|86136.5|86032.5|86107.6|86003.6|11
1631569790000|2021-09-13 21:49:50|86125.8|86021.8|86114.9|86010.9|86126.8|86022.8|86114.1|86010.1|13
1631569800000|2021-09-13 21:50:00|86115.9|86011.9|86128.1|86024.1|86136.8|86032.8|86111.6|86007.6|17
1631569810000|2021-09-13 21:50:10|86128.9|86024.9|86115.4|86011.4|86128.9|86024.9|86114|86010|9
1631569820000|2021-09-13 21:50:20|86119.2|86015.2|86135.4|86031.4|86144.2|86040.2|86112.1|86008.1|7
1631569830000|2021-09-13 21:50:30|86132.5|86028.5|86111.6|86007.6|86132.5|86028.5|86111.6|86007.6|6
1631569840000|2021-09-13 21:50:40|86113.3|86009.3|86136.8|86032.8|86138|86034|86108.1|86004.1|6
1631569850000|2021-09-13 21:50:50|86132.8|86028.8|86117.9|86013.9|86133|86029|86117.9|86013.9|9
1631569860000|2021-09-13 21:51:00|86110.3|86006.3|86125.3|86021.3|86125.3|86021.3|86110.3|86006.3|7
1631569870000|2021-09-13 21:51:10|86125.7|86021.7|86130.4|86026.4|86139.8|86035.8|86120.7|86016.7|13
1631569880000|2021-09-13 21:51:20|86124|86020|86122|86018|86124.1|86020.1|86116.7|86012.7|10
1631569890000|2021-09-13 21:51:30|86121.4|86017.4|86133.5|86029.5|86143.5|86039.5|86118.3|86014.3|7
1631569900000|2021-09-13 21:51:40|86129.9|86025.9|86125.3|86021.3|86129.9|86025.9|86125.3|86021.3|5
1631569910000|2021-09-13 21:51:50|86127.7|86023.7|86141.6|86037.6|86142.5|86038.5|86125.2|86021.2|7
1631569920000|2021-09-13 21:52:00|86133|86029|86131.6|86027.6|86133|86029|86126.6|86022.6|3
1631569930000|2021-09-13 21:52:10|86129.7|86025.7|86122.9|86018.9|86129.7|86025.7|86120.9|86016.9|15
1631569940000|2021-09-13 21:52:20|86118.4|86014.4|86131.3|86027.3|86134.5|86030.5|86118.4|86014.4|10
1631569950000|2021-09-13 21:52:30|86127.7|86023.7|86125.6|86021.6|86128.5|86024.5|86125.3|86021.3|5
1631569960000|2021-09-13 21:52:40|86099|85995|86107|86003|86111.5|86007.5|86099|85995|3
1631569970000|2021-09-13 21:52:50|86098.9|85994.9|86152.1|86048.1|86152.1|86048.1|86098.9|85994.9|4
1631569980000|2021-09-13 21:53:00|86166.6|86062.6|86120|86016|86166.6|86062.6|86120|86016|9
1631569990000|2021-09-13 21:53:10|86109.4|86005.4|86122|86018|86125.4|86021.4|86109.4|86005.4|14
1631570000000|2021-09-13 21:53:20|86117.4|86013.4|86116.9|86012.9|86117.4|86013.4|86116.9|86012.9|2
1631570010000|2021-09-13 21:53:30|86151.3|86047.3|86133.1|86029.1|86151.3|86047.3|86128.5|86024.5|12
1631570020000|2021-09-13 21:53:40|86131.8|86027.8|86119.1|86015.1|86131.8|86027.8|86119.1|86015.1|7
1631570030000|2021-09-13 21:53:50|86120.9|86016.9|86123.5|86019.5|86128.2|86024.2|86119.7|86015.7|11
1631570040000|2021-09-13 21:54:00|86123.4|86019.4|86129.7|86025.7|86164.4|86060.4|86123.4|86019.4|9
1631570050000|2021-09-13 21:54:10|86131.6|86027.6|86123.2|86019.2|86135.7|86031.7|86123.2|86019.2|9
1631570060000|2021-09-13 21:54:20|86121.7|86017.7|86133.2|86029.2|86133.5|86029.5|86121.7|86017.7|6
1631570070000|2021-09-13 21:54:30|86130.4|86026.4|86125.1|86021.1|86130.4|86026.4|86109.2|86005.2|6
1631570080000|2021-09-13 21:54:40|86124.4|86020.4|86131.6|86027.6|86139|86035|86124.4|86020.4|6
1631570090000|2021-09-13 21:54:50|86131.3|86027.3|86122.7|86018.7|86132.3|86028.3|86122.7|86018.7|6
1631570100000|2021-09-13 21:55:00|86119.9|86015.9|86121.9|86017.9|86142.3|86038.3|86119.9|86015.9|16
1631570110000|2021-09-13 21:55:10|86123.1|86019.1|86130|86026|86132.4|86028.4|86106.9|86002.9|20
1631570120000|2021-09-13 21:55:20|86131.9|86027.9|86122|86018|86131.9|86027.9|86113.2|86009.2|6
1631570130000|2021-09-13 21:55:30|86122.6|86018.6|86134.7|86030.7|86136.2|86032.2|86117.3|86013.3|9
1631570140000|2021-09-13 21:55:40|86130.6|86026.6|86124.6|86020.6|86132.5|86028.5|86120.8|86016.8|12
1631570150000|2021-09-13 21:55:50|86126.7|86022.7|86117.2|86013.2|86126.7|86022.7|86117.2|86013.2|5
1631570160000|2021-09-13 21:56:00|86119.1|86015.1|86117.8|86013.8|86141.4|86037.4|86114.3|86010.3|17
1631570170000|2021-09-13 21:56:10|86118.2|86014.2|86116.8|86012.8|86120|86016|86109.6|86005.6|9
1631570180000|2021-09-13 21:56:20|86111.6|86007.6|86120.9|86016.9|86120.9|86016.9|86111.6|86007.6|4
1631570190000|2021-09-13 21:56:30|86113.4|86009.4|86130.1|86026.1|86133.9|86029.9|86113.4|86009.4|19
1631570200000|2021-09-13 21:56:40|86124.5|86020.5|86112.1|86008.1|86124.5|86020.5|86112.1|86008.1|12
1631570210000|2021-09-13 21:56:50|86107.7|86003.7|86118.7|86014.7|86123.4|86019.4|86107.7|86003.7|7
1631570220000|2021-09-13 21:57:00|86120.9|86016.9|86129.9|86025.9|86138.2|86034.2|86118.7|86014.7|21
1631570230000|2021-09-13 21:57:10|86129.6|86025.6|86131.6|86027.6|86134|86030|86129.6|86025.6|4
1631570240000|2021-09-13 21:57:20|86130.5|86026.5|86133|86029|86136.2|86032.2|86130|86026|8
1631570250000|2021-09-13 21:57:30|86129.2|86025.2|86144|86040|86147.7|86043.7|86127.9|86023.9|8
1631570260000|2021-09-13 21:57:40|86138.6|86034.6|86129.4|86025.4|86138.6|86034.6|86126.3|86022.3|16
1631570270000|2021-09-13 21:57:50|86127.7|86023.7|86117.6|86013.6|86130.3|86026.3|86116.7|86012.7|10
1631570280000|2021-09-13 21:58:00|86118.7|86014.7|86136.6|86032.6|86141.6|86037.6|86118.7|86014.7|8
1631570290000|2021-09-13 21:58:10|86133.9|86029.9|86134.8|86030.8|86140.1|86036.1|86130.8|86026.8|10
1631570300000|2021-09-13 21:58:20|86140.1|86036.1|86133.4|86029.4|86140.1|86036.1|86133.4|86029.4|5
1631570310000|2021-09-13 21:58:30|86127.6|86023.6|86137.5|86033.5|86138.6|86034.6|86125.6|86021.6|14
1631570320000|2021-09-13 21:58:40|86127.9|86023.9|86131.5|86027.5|86131.5|86027.5|86125|86021|8
1631570330000|2021-09-13 21:58:50|86126.7|86022.7|86134.8|86030.8|86139.6|86035.6|86110.8|86006.8|12
1631570340000|2021-09-13 21:59:00|86134|86030|86132.9|86028.9|86140.1|86036.1|86129.3|86025.3|6
1631570350000|2021-09-13 21:59:10|86130.7|86026.7|86145.2|86041.2|86147.7|86043.7|86130|86026|5
1631570360000|2021-09-13 21:59:20|86148.8|86044.8|86140.6|86036.6|86148.8|86044.8|86140.6|86036.6|3
1631570370000|2021-09-13 21:59:30|86146.4|86042.4|86157.5|86053.5|86157.7|86053.7|86136.7|86032.7|9
1631570380000|2021-09-13 21:59:40|86139.8|86035.8|86102.2|85998.2|86144.1|86040.1|86102.2|85998.2|4
1631570390000|2021-09-13 21:59:50|86117.3|86013.3|86143.2|86039.2|86146.7|86042.7|86117.3|86013.3|6
1631570400000|2021-09-13 22:00:00|86139.5|86035.5|86128.8|86024.8|86140.2|86036.2|86126.1|86022.1|52
1631570410000|2021-09-13 22:00:10|86128.9|86024.9|86130.3|86026.3|86135.4|86031.4|86127.6|86023.6|70
1631570420000|2021-09-13 22:00:20|86129.3|86025.3|86126.5|86022.5|86136.2|86032.2|86125.4|86021.4|77
1631570430000|2021-09-13 22:00:30|86125.2|86021.2|86130.3|86026.3|86133.4|86029.4|86125.2|86021.2|72
1631570440000|2021-09-13 22:00:40|86128.1|86024.1|86135.8|86031.8|86139.6|86035.6|86128.1|86024.1|72
1631570450000|2021-09-13 22:00:50|86135.9|86031.9|86130.5|86026.5|86138.4|86034.4|86126.3|86022.3|73
1631570460000|2021-09-13 22:01:00|86131.1|86027.1|86136.2|86032.2|86138.5|86034.5|86131.1|86027.1|74
1631570470000|2021-09-13 22:01:10|86135.3|86031.3|86134.3|86030.3|86137.1|86033.1|86127.9|86023.9|76
1631570480000|2021-09-13 22:01:20|86134.9|86030.9|86132.6|86028.6|86136.8|86032.8|86129.9|86025.9|72
1631570490000|2021-09-13 22:01:30|86131.8|86027.8|86124.8|86020.8|86135.4|86031.4|86121.9|86017.9|76
1631570500000|2021-09-13 22:01:40|86125.9|86021.9|86126.5|86022.5|86129.5|86025.5|86122.2|86018.2|72
1631570510000|2021-09-13 22:01:50|86127.7|86023.7|86120.3|86016.3|86128|86024|86120.3|86016.3|64
1631570520000|2021-09-13 22:02:00|86120.1|86016.1|86120.7|86016.7|86126.5|86022.5|86118.8|86014.8|32
1631570530000|2021-09-13 22:02:10|86124.1|86020.1|86125.3|86021.3|86126.9|86022.9|86118.1|86014.1|67
1631570540000|2021-09-13 22:02:20|86124.5|86020.5|86117.9|86013.9|86127.3|86023.3|86116.5|86012.5|60
1631570550000|2021-09-13 22:02:30|86117.7|86013.7|86113.9|86009.9|86117.7|86013.7|86105.7|86001.7|21
1631570560000|2021-09-13 22:02:40|86112.5|86008.5|86118.9|86014.9|86119.3|86015.3|86112.5|86008.5|7
1631570570000|2021-09-13 22:02:50|86121.1|86017.1|86118.5|86014.5|86121.1|86017.1|86117.1|86013.1|25
1631570580000|2021-09-13 22:03:00|86118.9|86014.9|86116.6|86012.6|86118.9|86014.9|86116.6|86012.6|5
1631570590000|2021-09-13 22:03:10|86115.8|86011.8|86120.1|86016.1|86120.2|86016.2|86115.4|86011.5|8
1631570600000|2021-09-13 22:03:20|86119.3|86015.3|86105.5|86001.5|86119.3|86015.3|86101.3|85997.3|10
1631570610000|2021-09-13 22:03:30|86108.3|86004.3|86118.5|86014.5|86119.1|86015.1|86108.3|86004.3|13
1631570620000|2021-09-13 22:03:40|86118.6|86014.6|86116.8|86012.8|86118.6|86014.6|86115.8|86011.8|19
1631570630000|2021-09-13 22:03:50|86116.5|86012.5|86121.4|86017.4|86121.4|86017.4|86115.4|86012.1|19
1631570640000|2021-09-13 22:04:00|86119.8|86015.8|86110.4|86007.2|86119.8|86015.8|86110.4|86006.9|23
1631570650000|2021-09-13 22:04:10|86110.8|86008.1|86111.3|86007.3|86112.9|86008.9|86109.7|86007.3|10
1631570660000|2021-09-13 22:04:20|86110.3|86007.9|86105.2|86001.2|86111.5|86007.9|86101.6|85997.6|15
1631570670000|2021-09-13 22:04:30|86106.8|86002.8|86116.2|86012.2|86117.3|86013.3|86106.8|86002.8|13
1631570680000|2021-09-13 22:04:40|86114.1|86011.8|86115.5|86011.5|86115.9|86011.9|86113.8|86010.3|13
1631570690000|2021-09-13 22:04:50|86115.4|86012|86120.8|86017.5|86120.8|86017.5|86113.1|86010.1|26
1631570700000|2021-09-13 22:05:00|86121.9|86017.9|86113.5|86010.5|86122.3|86018.3|86113.5|86010.2|67
1631570710000|2021-09-13 22:05:10|86112.7|86009.7|86109.2|86005.2|86123|86019|86108.8|86004.8|60
1631570720000|2021-09-13 22:05:20|86109.6|86005.6|86116.7|86012.7|86119.2|86015.2|86109.6|86005.6|35
1631570730000|2021-09-13 22:05:30|86114.3|86010.3|86114.1|86010.1|86119.6|86015.6|86111.9|86009.8|54
1631570740000|2021-09-13 22:05:40|86113.7|86009.7|86114.3|86010.8|86115.4|86011.4|86112.4|86008.9|60
1631570750000|2021-09-13 22:05:50|86121.7|86017.7|86111.7|86013.1|86122.7|86018.7|86111.7|86012.3|61
1631570760000|2021-09-13 22:06:00|86111.4|86013|86116.7|86015.6|86121.2|86017.2|86111.1|86010.1|52
1631570770000|2021-09-13 22:06:10|86114.6|86014.2|86113.3|86009.3|86120.6|86018.2|86108|86004|65
1631570780000|2021-09-13 22:06:20|86112.8|86008.8|86119.4|86015.6|86122.7|86018.7|86109.8|86007.8|59
1631570790000|2021-09-13 22:06:30|86119.5|86015.7|86119.7|86015.7|86121.9|86017.9|86114.3|86011.9|58
1631570800000|2021-09-13 22:06:40|86119.4|86015.4|86113.4|86014.6|86120|86016|86111.7|86010.2|57
1631570810000|2021-09-13 22:06:50|86111.9|86014.2|86107|86014|86111.9|86015.2|86105.3|86012.2|11
1631570820000|2021-09-13 22:07:00|86107.1|86014.1|86104.6|86000.6|86112.9|86014.1|86104.6|86000.6|29
1631570830000|2021-09-13 22:07:10|86105.7|86001.7|86115|86015.4|86115.5|86015.8|86105.7|86001.7|11
1631570840000|2021-09-13 22:07:20|86111.3|86014.4|86114.2|86013.9|86117.3|86015.2|86109.6|86011.5|49
1631570850000|2021-09-13 22:07:30|86115.4|86015.1|86111.7|86012.9|86115.5|86015.1|86111.7|86012.6|12
1631570860000|2021-09-13 22:07:40|86112|86013.4|86109.7|86011.6|86113.1|86013.4|86109.7|86011|5
1631570870000|2021-09-13 22:07:50|86108.8|86012.1|86123.5|86019.5|86123.5|86019.5|86108.2|86010.1|20
1631570880000|2021-09-13 22:08:00|86117.9|86014.5|86111.6|86007.6|86119.3|86015.3|86104.2|86000.2|23
1631570890000|2021-09-13 22:08:10|86110.5|86006.5|86107.5|86020.4|86123.7|86028.1|86106.3|86006.5|31
1631570900000|2021-09-13 22:08:20|86106|86020.7|86108.6|86017.3|86112.5|86020.7|86106|86015.2|13
1631570910000|2021-09-13 22:08:30|86111|86014.2|86106.6|86011.1|86112.7|86014.2|86106.6|86006.6|8
1631570920000|2021-09-13 22:08:40|86105.2|86018.3|86106.2|86024.3|86112|86025|86105.2|86016|43
1631570930000|2021-09-13 22:08:50|86109|86022.1|86106.9|86002.9|86110.5|86024.9|86103.6|86002.2|62
1631570940000|2021-09-13 22:09:00|86107.3|86003.3|86104.6|86020|86110.3|86020.7|86104.2|86000.2|34
1631570950000|2021-09-13 22:09:10|86102.8|86020.9|86098.4|86014.9|86108.3|86021.2|86091.4|86007.7|29
1631570960000|2021-09-13 22:09:20|86098|86014.5|86102.1|86022.5|86102.1|86022.5|86096.8|86012|62
1631570970000|2021-09-13 22:09:30|86101.7|86022.1|86099.9|86024.6|86102.5|86025.3|86098|86021.9|65
1631570980000|2021-09-13 22:09:40|86099.6|86025.7|86096.9|86017.7|86101.3|86025.8|86093.2|86012|63
1631570990000|2021-09-13 22:09:50|86095.6|86017.3|86105.1|86004.7|86106.7|86021.2|86095.6|86000.8|41
1631571000000|2021-09-13 22:10:00|86108.1|86009.2|86094.5|86019.1|86108.1|86019.1|86091.8|86009.1|12
1631571010000|2021-09-13 22:10:10|86096.8|86019.2|86097.2|86021.2|86097.2|86032.6|86082.4|86019.2|8
1631571020000|2021-09-13 22:10:20|86097.7|86018.9|86088.2|86038.2|86097.7|86038.6|86087.6|86018.9|8
1631571030000|2021-09-13 22:10:30|86088.4|86038.4|86103.8|86021.2|86103.9|86038.4|86087.9|86005.9|9
1631571040000|2021-09-13 22:10:40|86107.6|86019.1|86107.4|86003.4|86109.1|86023|86103.2|86003.4|7
1631571050000|2021-09-13 22:10:50|86108|86004|86107.4|86010.2|86108|86012.4|86105.1|86004|9
1631571060000|2021-09-13 22:11:00|86106.7|86011.7|86099.1|86019.7|86106.7|86020.1|86097.7|86011.7|13
1631571070000|2021-09-13 22:11:10|86099.4|86019.4|86096.6|86020.2|86099.4|86020.2|86096.6|86017|12
1631571080000|2021-09-13 22:11:20|86098.5|86017.3|86087.6|86037.6|86100.5|86037.6|86087.3|86017.3|7
1631571090000|2021-09-13 22:11:30|86094.9|86008.1|86097.1|86020.5|86097.1|86021.7|86091.6|86008.1|13
1631571100000|2021-09-13 22:11:40|86104|86022.4|86105.9|86001.9|86105.9|86037.8|86087.5|85997.8|7
1631571110000|2021-09-13 22:11:50|86089.6|85985.6|86096.2|86019|86103|86021.6|86089.6|85985.6|46
1631571120000|2021-09-13 22:12:00|86095.2|86017.9|86096.7|86021.1|86097.8|86021.4|86093.5|86017.1|62
1631571130000|2021-09-13 22:12:10|86096.5|86021|86097.8|86026.7|86100.9|86026.8|86094.9|86019.7|66
1631571140000|2021-09-13 22:12:20|86098.3|86027.3|86081.4|86031.4|86101.2|86037.8|86081.3|86013.8|68
1631571150000|2021-09-13 22:12:30|86081.9|86031.9|86099|85995|86099|86038.3|86080.6|85994.3|65
1631571160000|2021-09-13 22:12:40|86098.9|85994.9|86101.9|86008.2|86102.7|86013.3|86098.7|85994.9|17
1631571170000|2021-09-13 22:12:50|86103.8|86006.4|86096.2|86014.7|86105.9|86026.3|86096.2|86003|11
1631571180000|2021-09-13 22:13:00|86097.3|86017.5|86104.8|86024.4|86106.1|86026.7|86097.3|86017.2|42
1631571190000|2021-09-13 22:13:10|86103.6|86025.3|86092.3|86017.6|86108.4|86026.5|86092.3|86008.6|28
1631571200000|2021-09-13 22:13:20|86092.7|86020.6|86097.6|86022.5|86098.8|86034|86084|86017.7|14
1631571210000|2021-09-13 22:13:30|86099.1|86020.5|86109.2|86009.8|86109.8|86023.4|86097.5|85998.4|18
1631571220000|2021-09-13 22:13:40|86106.1|86016.5|86099.8|86015.3|86106.9|86018.1|86099|86011.7|19
1631571230000|2021-09-13 22:13:50|86099.7|86015.2|86101|86023.2|86103.1|86023.2|86098.9|86013.6|60
1631571240000|2021-09-13 22:14:00|86102.2|86023.8|86102.7|86028.6|86105.6|86041.3|86090.2|86022.2|55
1631571250000|2021-09-13 22:14:10|86103.1|86028.9|86104.2|86024|86106.3|86030.9|86100.6|86024|48
1631571260000|2021-09-13 22:14:20|86102.2|86026.5|86102.3|85998.3|86103|86035.4|86084.5|85994.9|22
1631571270000|2021-09-13 22:14:30|86108|86004|86106.5|86017|86111.3|86018.4|86102|86004|20
1631571280000|2021-09-13 22:14:40|86106.9|86017.4|86106.1|86017.5|86108.7|86018.9|86104.5|86017.1|64
1631571290000|2021-09-13 22:14:50|86106.2|86017.6|86092.5|86042.5|86107.5|86042.5|86091.7|86015.4|64
1631571300000|2021-09-13 22:15:00|86091.9|86041.9|86099.1|86025.4|86103.9|86041.9|86091.9|86022.6|24
1631571310000|2021-09-13 22:15:10|86090.1|86002.2|86094.9|86020|86099|86032.7|86082.7|86002.2|9
1631571320000|2021-09-13 22:15:20|86095.2|86015.6|86100.6|86015.4|86107.8|86023.4|86094.1|86003|15
1631571330000|2021-09-13 22:15:30|86100.2|86015.1|86101.9|86015|86105.4|86015.2|86100.2|86010.4|9
1631571340000|2021-09-13 22:15:40|86091.9|86005.1|86095|86016.5|86095|86016.5|86090.4|86005.1|5
1631571350000|2021-09-13 22:15:50|86101.3|86013.9|86098.6|86023.9|86104|86026.9|86098.6|86013.9|12
1631571360000|2021-09-13 22:16:00|86097.9|86024.4|86102|86022.9|86102.8|86037.4|86086.4|86022.9|13
1631571370000|2021-09-13 22:16:10|86101.1|86023.1|86092.7|85988.7|86103.6|86032.6|86082.5|85988.7|13
1631571380000|2021-09-13 22:16:20|86100.7|85996.7|86096.5|86009.5|86103|86010|86096.5|85996.7|8
1631571390000|2021-09-13 22:16:30|86101.1|86002.5|86097.4|86016.5|86101.1|86017|86093.7|85992.1|8
1631571400000|2021-09-13 22:16:40|86098.7|86017.5|86097.5|86026.1|86099.7|86026.1|86096.8|86015.5|9
1631571410000|2021-09-13 22:16:50|86099.7|86024.4|86100.6|86022.7|86103.4|86026.8|86097.6|86022.7|8
1631571420000|2021-09-13 22:17:00|86100.8|86022.9|86091.6|86013.9|86100.9|86026.4|86086.9|86000|10
1631571430000|2021-09-13 22:17:10|86081.9|86031.9|86100.4|85996.4|86100.9|86032|86081.5|85987.4|10
1631571440000|2021-09-13 22:17:20|86098.9|86002.9|86101.6|86014.7|86105.2|86015.3|86098.9|86002.9|12
1631571450000|2021-09-13 22:17:30|86104|86010.8|86093.5|86016.6|86104|86016.8|86092.3|86004.3|7
1631571460000|2021-09-13 22:17:40|86099|86016.1|86097.8|86026.1|86101.2|86037|86086.4|86016.1|12
1631571470000|2021-09-13 22:17:50|86086.9|86036.9|86098.3|86025.8|86100.8|86037.5|86086.9|86023.8|8
1631571480000|2021-09-13 22:18:00|86099.2|86025.3|86094.3|85990.3|86099.2|86037.2|86085.7|85990.3|15
1631571490000|2021-09-13 22:18:10|86106.4|86006.5|86091.8|86011.1|86106.4|86016.6|86091.8|86005.3|14
1631571500000|2021-09-13 22:18:20|86093.7|86010.9|86096.2|86019.7|86100.7|86019.8|86091.1|86010.9|23
1631571510000|2021-09-13 22:18:30|86096.3|86019.8|86096.6|86005.9|86098.5|86021.5|86094.9|86005.9|19
1631571520000|2021-09-13 22:18:40|86099.1|86009.2|86093.6|86021.5|86099.1|86021.5|86093.6|86009.2|6
1631571530000|2021-09-13 22:18:50|86093|86020.4|86087.2|86037.2|86101.9|86037.2|86087.2|86018.3|12
1631571540000|2021-09-13 22:19:00|86099.6|86025.5|86095|86017.7|86107|86037.4|86087.4|86001.1|14
1631571550000|2021-09-13 22:19:10|86097.9|86015.7|86096.3|86016.8|86097.9|86022.2|86092.9|86015.7|13
1631571560000|2021-09-13 22:19:20|86092.4|86022.1|86090.9|86010.3|86095.5|86032.4|86082.4|86010.3|8
1631571570000|2021-09-13 22:19:30|86093.3|86011.8|86098.9|86023.5|86100.7|86024.7|86092.5|86011.8|15
1631571580000|2021-09-13 22:19:40|86100.4|86023|86084.4|85996.7|86100.5|86037.1|86084.4|85996.7|9
1631571590000|2021-09-13 22:19:50|86086.6|86015.1|86097|85993|86103.4|86025.2|86086.6|85993|12
1631571600000|2021-09-13 22:20:00|86103.3|85999.3|86089.8|85999.4|86107.1|86015.9|86086.8|85999.3|11
1631571610000|2021-09-13 22:20:10|86088.5|86014.9|86097|86020.6|86097.1|86032.2|86080.4|86014.9|12
1631571620000|2021-09-13 22:20:20|86097.6|86017.4|86095.3|86008.7|86098.9|86021.7|86094.4|86008.7|8
1631571630000|2021-09-13 22:20:30|86092.2|86010.5|86087.6|86037.6|86103|86037.8|86080.4|86010.5|22
1631571640000|2021-09-13 22:20:40|86087.7|86037.7|86096.9|86026.6|86099.2|86037.7|86086.8|86023.7|12
1631571650000|2021-09-13 22:20:50|86099.4|86024.9|86094.2|86000.2|86105.2|86026.3|86094.2|85998.6|7
1631571660000|2021-09-13 22:21:00|86092.7|85998.6|86098.2|86020.3|86099.1|86021.3|86092.3|85992.8|17
1631571670000|2021-09-13 22:21:10|86098.3|86017.8|86097.9|86016.8|86099.3|86021.5|86093.1|86016.8|8
1631571680000|2021-09-13 22:21:20|86087.3|86015.9|86083|85979|86100.3|86037.3|86083|85979|8
1631571690000|2021-09-13 22:21:30|86097|85998|86093.2|86020.3|86097.1|86032.2|86082.1|85998|8
1631571700000|2021-09-13 22:21:40|86081.4|86031.4|86091|85987|86099|86037.2|86081.4|85987|7
1631571710000|2021-09-13 22:21:50|86095.4|85991.4|86087.9|86037.9|86109.4|86037.9|86087.9|85991.4|10
1631571720000|2021-09-13 22:22:00|86100|86025.6|86095.4|86014.2|86101.3|86037.9|86087.8|86014.2|10
1631571730000|2021-09-13 22:22:10|86094.6|86010.2|86088.3|86038.3|86097.5|86038.3|86088.3|86010.2|9
1631571740000|2021-09-13 22:22:20|86088.5|86038.5|86086.6|86036.6|86088.6|86038.6|86085.8|86035.8|7
1631571750000|2021-09-13 22:22:30|86087|86037|86090.1|86002.6|86101.7|86037.1|86087|86002.6|7
1631571760000|2021-09-13 22:22:40|86099.6|86012.5|86098.6|86014.6|86105|86014.6|86081.1|85977.1|7
1631571770000|2021-09-13 22:22:50|86104.8|86004|86102.2|86016.5|86107.6|86018.8|86102.2|86003.6|11
1631571780000|2021-09-13 22:23:00|86105.3|86010.1|86091.7|86007.2|86105.4|86011.7|86090.2|86007.2|5
1631571790000|2021-09-13 22:23:10|86093.7|86011.4|86089|86039|86100.9|86039.2|86088.5|86011.4|17
1631571800000|2021-09-13 22:23:20|86087.8|86037.8|86099.6|86027.6|86102.9|86039.9|86087.8|86026.7|19
1631571810000|2021-09-13 22:23:30|86089.8|86004.6|86100.7|86022.8|86102|86031.6|86081.6|86004.6|13
1631571820000|2021-09-13 22:23:40|86100.5|86022.6|86096.3|86020.3|86107.8|86022.6|86096.3|86001.2|10
1631571830000|2021-09-13 22:23:50|86097.6|86017.3|86100|86018.7|86103.7|86021.4|86097.4|86013|7
1631571840000|2021-09-13 22:24:00|86086|86010.7|86098.4|86018.8|86099.7|86019.1|86085.6|86010.7|9
1631571850000|2021-09-13 22:24:10|86099.3|86020.8|86088.3|86038.3|86101.6|86039.1|86088.2|86015.5|9
1631571860000|2021-09-13 22:24:20|86088.2|86038.2|86099.7|86028|86116.2|86038.2|86082.1|86012.2|11
1631571870000|2021-09-13 22:24:30|86103.5|86024.7|86099.1|86023.8|86108.2|86039|86088.9|85999.1|22
1631571880000|2021-09-13 22:24:40|86098.2|86026.9|86102|86030.9|86103.9|86041.5|86085.5|86025.1|45
1631571890000|2021-09-13 22:24:50|86102.9|86030.3|86094.9|86021.2|86103.5|86031.2|86094.9|86017.1|37
1631571900000|2021-09-13 22:25:00|86096.3|86021.5|86088|86038|86099.7|86038.4|86088|86021.5|21
1631571910000|2021-09-13 22:25:10|86088.1|86038.1|86087.8|86007.1|86098.1|86038.1|86080.6|85998.3|5
1631571920000|2021-09-13 22:25:20|86078.6|86028.6|86088.2|86038.2|86103|86038.3|86078.5|86023.3|14
1631571930000|2021-09-13 22:25:30|86099.5|85995.5|86093.9|86020.3|86105.8|86020.3|86091|85994.7|12
1631571940000|2021-09-13 22:25:40|86097.5|86020.4|86094.3|86023.4|86098.6|86034.3|86084.3|86018.6|11
1631571950000|2021-09-13 22:25:50|86094.8|86021.3|86094.4|86018|86098.2|86033.6|86083.4|86015.6|14
1631571960000|2021-09-13 22:26:00|86095.6|86018.2|86088|86038|86095.6|86038|86082|86016.9|7
1631571970000|2021-09-13 22:26:10|86099.1|86027.3|86087.9|86037.9|86099.1|86037.9|86087.8|86027.3|4
1631571980000|2021-09-13 22:26:20|86087.2|86037.2|86097|86008.6|86106|86037.2|86087.2|85990|12
1631571990000|2021-09-13 22:26:30|86094.6|86008.8|86096.3|86017.5|86096.3|86033.5|86079.6|86008.6|9
1631572000000|2021-09-13 22:26:40|86099.5|86026.7|86079.3|86029.3|86099.5|86038.1|86079.3|86014|7
1631572010000|2021-09-13 22:26:50|86079.8|86029.8|86103.5|86023.7|86105.2|86029.8|86079.8|86018.2|10
1631572020000|2021-09-13 22:27:00|86088.2|86038.2|86099.9|86026.2|86106.2|86038.2|86088.2|86020.7|7
1631572030000|2021-09-13 22:27:10|86088|86038|86098.8|86028.6|86099.3|86038.7|86086.3|86010.6|9
1631572040000|2021-09-13 22:27:20|86102|86025.3|86104.3|86009.3|86107.9|86038.7|86088.7|85998.4|11
1631572050000|2021-09-13 22:27:30|86106.9|86008.3|86097|86016.4|86110.2|86019.4|86092.2|86006.2|10
1631572060000|2021-09-13 22:27:40|86095.7|86017.4|86095.7|86022.1|86096.8|86034.1|86083.6|86017.4|5
1631572070000|2021-09-13 22:27:50|86100.3|86025.4|86088.1|86038.1|86104.7|86038.1|86088.1|86022.6|12
1631572080000|2021-09-13 22:28:00|86099.4|86026.9|86088.4|86038.4|86099.5|86038.8|86071.6|86020.8|9
1631572090000|2021-09-13 22:28:10|86104.5|86022.2|86102.8|86015.7|86106.8|86024.9|86097.4|85993.4|10
1631572100000|2021-09-13 22:28:20|86102.3|86013.7|86095.5|86021.4|86103.3|86021.4|86094.3|85994.5|9
1631572110000|2021-09-13 22:28:30|86096.1|86018.2|86098.1|86017.9|86099|86021.9|86094.9|86017.4|5
1631572120000|2021-09-13 22:28:40|86097.4|86017.4|86100|86026.8|86100.2|86037.8|86086.9|86017.4|8
1631572130000|2021-09-13 22:28:50|86100.9|86025.5|86099.9|86027.4|86101.8|86038.3|86079.7|86013.6|12
1631572140000|2021-09-13 22:29:00|86088.8|86038.8|86105.1|86023.6|86107.6|86039.4|86088.8|86021.5|12
1631572150000|2021-09-13 22:29:10|86100.6|85996.6|86098|85997.6|86106.6|86014.5|86092.7|85994.4|13
1631572160000|2021-09-13 22:29:20|86095|86015.3|86097.1|86022.7|86100.2|86034|86084|86015.3|12
1631572170000|2021-09-13 22:29:30|86096.9|86023.5|86098.7|86021.2|86101.2|86026.9|86096.1|86018.8|42
1631572180000|2021-09-13 22:29:40|86098.1|86021.7|86102.5|86030.2|86104.2|86041.5|86090.5|86021.7|56
1631572190000|2021-09-13 22:29:50|86091.2|86041.2|86102.7|86028.3|86105.1|86041.2|86090|86015.8|48
1631572200000|2021-09-13 22:30:00|86103.4|86029|86106.4|86019.9|86108.7|86041.4|86091|86001.6|60
1631572210000|2021-09-13 22:30:10|86104.8|86020.3|86104.6|86027.8|86108.6|86027.8|86103.1|86017.2|66
1631572220000|2021-09-13 22:30:20|86104.5|86027.7|86100.3|86024.1|86104.6|86029.1|86097.5|86016.2|71
1631572230000|2021-09-13 22:30:30|86102.4|86024.2|86104.8|86021.4|86104.8|86024.7|86099.4|86021.4|66
1631572240000|2021-09-13 22:30:40|86102.9|86021.6|86106.1|86026.8|86108.5|86041.1|86090.9|86013.9|68
1631572250000|2021-09-13 22:30:50|86106.6|86026.6|86103.5|86028.6|86109|86028.8|86103.5|86026.1|72
1631572260000|2021-09-13 22:31:00|86106.2|86028.8|86101|86024.6|86112|86029.1|86098.3|86003.4|66
1631572270000|2021-09-13 22:31:10|86100.6|86024.7|86101|86024.7|86101.1|86026.4|86097.1|86023.2|61
1631572280000|2021-09-13 22:31:20|86100.8|86024.6|86100.5|86022.4|86103.8|86041.6|86090.3|86018.3|63
1631572290000|2021-09-13 22:31:30|86100.6|86022.5|86103.2|86031.7|86104.8|86042.5|86090.6|86022|62
1631572300000|2021-09-13 22:31:40|86091.5|86041.5|86103.4|86030.3|86104.5|86041.5|86090.8|86029.2|70
1631572310000|2021-09-13 22:31:50|86102.6|86028.6|86103.6|86017.7|86106.6|86029.4|86095.5|86000.6|68
1631572320000|2021-09-13 22:32:00|86102.1|86019.2|86089.1|86039.1|86105.9|86039.2|86088.9|86014.1|12
1631572330000|2021-09-13 22:32:10|86089|86039|86095.5|86018.8|86095.6|86039.2|86088.5|86014.9|9
1631572340000|2021-09-13 22:32:20|86084.1|86034.1|86101.3|86029.6|86103.3|86035.4|86084.1|86023.6|50
1631572350000|2021-09-13 22:32:30|86090.6|86040.6|86100.6|86024.8|86104|86040.6|86088.4|86016.7|71
1631572360000|2021-09-13 22:32:40|86100.2|86024.6|86088.7|86038.7|86101.9|86038.7|86088.7|86016.5|61
1631572370000|2021-09-13 22:32:50|86088.2|86038.2|86104.8|86018.7|86106.2|86038.8|86088.2|85998.5|60
1631572380000|2021-09-13 22:33:00|86103.5|86018.6|86096|86024.7|86104.8|86024.7|86096|86011.6|42
1631572390000|2021-09-13 22:33:10|86096.1|86024.9|86096.7|86015.4|86097.7|86025|86093.9|86013.7|28
1631572400000|2021-09-13 22:33:20|86102.1|86006.6|86099.1|86027.2|86104|86032.9|86082.9|86006.6|20
1631572410000|2021-09-13 22:33:30|86099.4|86027.5|86101.4|86024.9|86102.7|86038.3|86088.3|86024|25
1631572420000|2021-09-13 22:33:40|86101.8|86023.5|86099.8|85999|86102.8|86038.2|86088.1|85996.8|11
1631572430000|2021-09-13 22:33:50|86101.2|85999.4|86088.1|86038.1|86101.7|86038.3|86087.4|85999.4|26
1631572440000|2021-09-13 22:34:00|86098.8|86027.3|86100.1|86025.7|86101.5|86037.9|86087.6|86024.9|9
1631572450000|2021-09-13 22:34:10|86102.1|86023.9|86095.1|86018|86102.1|86037.7|86087.4|86014.1|17
1631572460000|2021-09-13 22:34:20|86093|86022.4|86090.6|86040.6|86102.7|86040.8|86084.3|86019.9|47
1631572470000|2021-09-13 22:34:30|86090.4|86040.4|86090.3|86040.3|86103.8|86041.2|86082.8|86019.3|63
1631572480000|2021-09-13 22:34:40|86102|86028.8|86103|86009.9|86108.6|86030.2|86097.6|86001.8|51
1631572490000|2021-09-13 22:34:50|86100.3|86015.2|86098|86023.9|86102.7|86024.6|86097.8|86011.1|31
1631572500000|2021-09-13 22:35:00|86097.5|86024.3|86098|86021.5|86099.7|86024.3|86094.6|86016.7|31
1631572510000|2021-09-13 22:35:10|86097|86024.3|86105.3|86024|86105.3|86039.4|86089.4|86023.6|23
1631572520000|2021-09-13 22:35:20|86106.3|86023|86087.8|86037.8|86106.3|86038.1|86083.9|86002|29
1631572530000|2021-09-13 22:35:30|86099.8|86027.1|86102.8|86015.4|86106|86038.2|86088.1|86001.7|22
1631572540000|2021-09-13 22:35:40|86102|86016|86097.5|86022.2|86103.7|86034.8|86083.2|86009.6|26
1631572550000|2021-09-13 22:35:50|86098.1|86020.1|86093.5|86022.1|86101.6|86033.8|86083.7|86017.1|17
1631572560000|2021-09-13 22:36:00|86094.7|86020.4|86098.9|86025.2|86099.6|86036.6|86086.6|86018.2|14
1631572570000|2021-09-13 22:36:10|86086.8|85996.3|86093.4|86022.5|86094.2|86034.1|86083.6|85996.3|8
1631572580000|2021-09-13 22:36:20|86096.8|86017.1|86086.8|86036.8|86100.4|86037.1|86086.7|86017.1|10
1631572590000|2021-09-13 22:36:30|86086.9|86036.9|86101.6|86010.7|86104.4|86036.9|86086.9|85999.3|20
1631572600000|2021-09-13 22:36:40|86099.9|86011.2|86099.7|86025.1|86102.1|86025.1|86098.2|86009|9
1631572610000|2021-09-13 22:36:50|86100.9|86024|86094.3|86022.3|86100.9|86024|86092.9|86012.7|16
1631572620000|2021-09-13 22:37:00|86094.2|86022.6|86098.9|86025|86105.6|86036.8|86086.7|86019.9|9
1631572630000|2021-09-13 22:37:10|86090.6|86007|86086.8|86036.8|86097.2|86036.8|86081.3|86007|7
1631572640000|2021-09-13 22:37:20|86086.6|86036.6|86103|86005.2|86103|86036.6|86086.2|86002.9|9
1631572650000|2021-09-13 22:37:30|86103.5|86006|86098.4|86019.3|86103.5|86023.2|86089.8|85994.8|13
1631572660000|2021-09-13 22:37:40|86098.1|86016.3|86097|86020.4|86101|86021.3|86093.7|86006.9|11
1631572670000|2021-09-13 22:37:50|86086.6|85997.5|86095.1|86020.9|86096.8|86033.6|86083.6|85997.5|15
1631572680000|2021-09-13 22:38:00|86096.4|86017.8|86095.1|86018.7|86096.4|86032.7|86082.6|86017.8|6
1631572690000|2021-09-13 22:38:10|86082.6|86032.6|86099.7|86024.7|86100.5|86037.4|86082.5|86024.7|8
1631572700000|2021-09-13 22:38:20|86100.5|86023.8|86099.4|86025.2|86100.5|86031.1|86081.1|86002.3|13
1631572710000|2021-09-13 22:38:30|86087.2|86037.2|86101.5|86013.1|86102.4|86037.4|86087|86006.5|12
1631572720000|2021-09-13 22:38:40|86102.2|86012.8|86081.5|86031.5|86102.2|86032.9|86081.5|85998.1|7
1631572730000|2021-09-13 22:38:50|86081.6|86031.6|86087|86037|86092.7|86037.1|86081.6|86020.9|10
1631572740000|2021-09-13 22:39:00|86086.5|86036.5|86099.9|86025|86100.9|86037.3|86086.4|86023.7|16
1631572750000|2021-09-13 22:39:10|86098.4|86025.8|86082.4|86032.4|86098.7|86034|86080.1|86016.9|28
1631572760000|2021-09-13 22:39:20|86091.9|86020.4|86086.2|86036.2|86095.7|86036.2|86082.4|86019.3|7
1631572770000|2021-09-13 22:39:30|86086.4|86036.4|86094.6|86019.2|86102.9|86036.4|86086.3|85994.9|16
1631572780000|2021-09-13 22:39:40|86082|86032|86094.8|86022.7|86095.7|86034.4|86081.6|86020.9|11
1631572790000|2021-09-13 22:39:50|86088.8|86007.5|86094.7|86021.2|86095.9|86022.5|86088.8|86007.5|50
1631572800000|2021-09-13 22:40:00|86094|86018|86097.9|86024.2|86098.4|86036.5|86085.3|86018|48
1631572810000|2021-09-13 22:40:10|86096.9|86007.4|86086.5|86036.5|86103|86037.5|86086.5|86007.4|53
1631572820000|2021-09-13 22:40:20|86086.8|86036.8|86103.6|86009.7|86103.6|86038.1|86086.4|86009.7|36
1631572830000|2021-09-13 22:40:30|86105.2|86010.7|86097.8|86020.7|86105.2|86024.3|86093.9|86003.6|38
1631572840000|2021-09-13 22:40:40|86098.4|86018.9|86087.8|86037.8|86102.4|86038.4|86087.7|86018.9|18
1631572850000|2021-09-13 22:40:50|86088.3|86038.3|86104.1|86023.1|86104.1|86038.6|86088.2|86023.1|43
1631572860000|2021-09-13 22:41:00|86099.8|86026.2|86099.3|86028.4|86105.9|86028.4|86094|86011.3|39
1631572870000|2021-09-13 22:41:10|86101.5|86026.1|86104.3|86022.8|86105.5|86038.6|86088.6|86022.1|20
1631572880000|2021-09-13 22:41:20|86103.9|86023.6|86092.7|86019.8|86103.9|86023.6|86090.6|86002.1|16
1631572890000|2021-09-13 22:41:30|86090.6|86018|86100.9|86018|86100.9|86038.3|86088.3|86011.2|13
1631572900000|2021-09-13 22:41:40|86100.6|86020.8|86085.8|86035.8|86102.4|86035.8|86085.6|86018.9|24
1631572910000|2021-09-13 22:41:50|86087.3|86037.3|86100.7|86024.6|86102.1|86037.3|86087.1|86021.4|11
1631572920000|2021-09-13 22:42:00|86100.1|86023.3|86103|86016.5|86103|86036.4|86085.8|86013.6|11
1631572930000|2021-09-13 22:42:10|86102.9|86016.4|86093.6|86023.4|86103.3|86023.4|86091.4|86012.9|10
1631572940000|2021-09-13 22:42:20|86084.7|86034.7|86084.3|86034.3|86094.4|86034.7|86083.8|86021.7|6
1631572950000|2021-09-13 22:42:30|86083.9|86033.9|86088.2|86038.2|86099.5|86038.2|86083.9|86023.3|15
1631572960000|2021-09-13 22:42:40|86101.9|86025.4|86081.8|86031.8|86101.9|86032.5|86081.8|86015.6|13
1631572970000|2021-09-13 22:42:50|86093.7|86018.5|86103.3|86025|86103.3|86034.8|86082.1|86018.5|11
1631572980000|2021-09-13 22:43:00|86103.8|86024.3|86102.4|86017.4|86104.1|86029|86097.3|86010.2|18
1631572990000|2021-09-13 22:43:10|86103.8|86017.2|86092.9|86019.7|86103.8|86021|86089.3|86006.7|10
1631573000000|2021-09-13 22:43:20|86095.9|86017.1|86085|86035|86099.6|86035.3|86084.4|86017.1|20
1631573010000|2021-09-13 22:43:30|86084.5|86034.5|86096.6|86023.2|86097.2|86034.9|86084.5|86022.1|6
1631573020000|2021-09-13 22:43:40|86086.2|86008.9|86094.8|86018.5|86097|86018.5|86086.2|86008.9|5
1631573030000|2021-09-13 22:43:50|86095.7|86020.2|86093.8|86017.8|86096.8|86020.2|86093.8|86017.5|6
1631573040000|2021-09-13 22:44:00|86102.3|86022|86086|86036|86102.3|86038|86085.9|86022|13
1631573050000|2021-09-13 22:44:10|86085.7|86035.7|86093.8|86020.5|86096.3|86036.3|86085.7|86011.3|17
1631573060000|2021-09-13 22:44:20|86092.8|86020.9|86097.2|86021.7|86098|86021.8|86092.8|86018.7|16
1631573070000|2021-09-13 22:44:30|86095.1|86021.5|86100.3|86026.5|86103.8|86038.4|86088.4|86021.5|22
1631573080000|2021-09-13 22:44:40|86100.2|86026.4|86084.6|86034.6|86102.7|86034.6|86084.6|86009.7|7
1631573090000|2021-09-13 22:44:50|86096.3|86023.2|86097.6|86026|86098.4|86036.4|86086.4|86023.2|19
1631573100000|2021-09-13 22:45:00|86095.7|86025.5|86103.8|86026.8|86103.8|86040|86083.5|86020.7|29
1631573110000|2021-09-13 22:45:10|86104.2|86026.5|86087.9|86037.9|86104.2|86038.1|86087.6|86026.5|12
1631573120000|2021-09-13 22:45:20|86088.2|86038.2|86099.7|86019.4|86099.7|86038.2|86088|86019.4|11
1631573130000|2021-09-13 22:45:30|86093.6|86010.6|86099.7|86011.5|86104|86019.6|86093.6|86000.3|14
1631573140000|2021-09-13 22:45:40|86098.5|86015.4|86102.5|86024.8|86102.5|86025.4|86094.7|86015.4|5
1631573150000|2021-09-13 22:45:50|86089.2|86039.2|86085.4|86035.4|86096.3|86039.2|86085.4|86012.1|9
1631573160000|2021-09-13 22:46:00|86087|86037|86101.8|86022.5|86101.8|86037.8|86085.7|86022.5|6
1631573170000|2021-09-13 22:46:10|86085.8|86035.8|86086.4|86036.4|86097.8|86036.4|86085.8|86026.2|3
1631573180000|2021-09-13 22:46:20|86097.4|86027.4|86092.6|86013.7|86097.4|86036.2|86086.1|86006.5|8
1631573190000|2021-09-13 22:46:30|86100.8|86010|86105|86019.3|86105.9|86022.7|86100.8|86010|4
1631573200000|2021-09-13 22:46:40|86103.6|86021.8|86093.3|86019.8|86103.6|86036.4|86086.4|86015.4|9
1631573210000|2021-09-13 22:46:50|86092.7|86021.9|86083.7|86033.7|86092.9|86033.7|86082.9|86018|8
1631573220000|2021-09-13 22:47:00|86083.4|86033.4|86103.9|86020.9|86104|86035.7|86081.8|86020.2|12
1631573230000|2021-09-13 22:47:10|86097.7|86025.1|86101.4|86011.7|86101.4|86025.1|86088.8|86004.1|10
1631573240000|2021-09-13 22:47:20|86107.4|86012.7|86102.6|86016.7|86107.4|86016.7|86102.6|86012.7|4
1631573250000|2021-09-13 22:47:30|86094.6|86023.2|86093.8|86023|86097.7|86023.2|86086.4|86007.4|14
1631573260000|2021-09-13 22:47:40|86101.4|86016.6|86084.5|86034.5|86101.4|86034.6|86084|86016.6|17
1631573270000|2021-09-13 22:47:50|86082.3|86032.3|86083.4|86033.4|86098.8|86034.2|86081.3|86021.3|15
1631573280000|2021-09-13 22:48:00|86094.7|86022.9|86095.3|86021.9|86100.4|86033.5|86083|86017.9|16
1631573290000|2021-09-13 22:48:10|86095.8|86021.5|86091.6|86019.4|86097|86030|86079.2|86017|27
1631573300000|2021-09-13 22:48:20|86090.2|86019.7|86093.1|86017.4|86093.1|86030.1|86079|86017.4|11
1631573310000|2021-09-13 22:48:30|86079.5|86029.5|86079.3|86029.3|86092.4|86029.9|86079.3|86018.7|7
1631573320000|2021-09-13 22:48:40|86079.5|86029.5|86079.7|86029.7|86090.2|86030.4|86079.5|86019.9|5
1631573330000|2021-09-13 22:48:50|86079.6|86029.6|86079.7|86029.7|86090.8|86031|86079.3|86019.7|16
1631573340000|2021-09-13 22:49:00|86079.4|86029.4|86078.4|86028.4|86080|86030|86078.4|86028.4|7
1631573350000|2021-09-13 22:49:10|86078.9|86028.9|86077.8|86027.8|86088.1|86029.4|86077.3|86013.2|12
1631573360000|2021-09-13 22:49:20|86077.3|86027.3|86079.4|86029.4|86080.1|86030.1|86077.3|86027.3|13
1631573370000|2021-09-13 22:49:30|86079.5|86029.5|86081.7|86031.7|86081.7|86031.7|86079.1|86029.1|6
1631573380000|2021-09-13 22:49:40|86081.8|86031.8|86080.3|86030.3|86081.8|86031.8|86080.2|86030.2|17
1631573390000|2021-09-13 22:49:50|86080.7|86030.7|86095|86022.8|86095|86033.3|86079.3|86022.8|13
1631573400000|2021-09-13 22:50:00|86082.8|86032.8|86081.6|86031.6|86093.4|86032.8|86079.4|86014.1|10
1631573410000|2021-09-13 22:50:10|86081.3|86031.3|86080.3|86030.3|86091.6|86031.8|86080.3|86021.3|16
1631573420000|2021-09-13 22:50:20|86080.4|86030.4|86081.2|86031.2|86092.4|86032.3|86080.3|86021.3|11
1631573430000|2021-09-13 22:50:30|86081|86031|86084.4|86034.4|86093|86034.4|86079.7|86020.7|16
1631573440000|2021-09-13 22:50:40|86084.2|86034.2|86083|86033|86097.3|86034.3|86082.4|86022.6|18
1631573450000|2021-09-13 22:50:50|86082.7|86032.7|86082.7|86032.7|86082.8|86032.8|86082.2|86032.2|6
1631573460000|2021-09-13 22:51:00|86091.2|86012.1|86083|86033|86098.8|86033.3|86080.9|86011.6|10
1631573470000|2021-09-13 22:51:10|86083.3|86033.3|86083.9|86033.9|86083.9|86033.9|86083.2|86033.2|7
1631573480000|2021-09-13 22:51:20|86083.8|86033.8|86083.6|86033.6|86084.3|86034.3|86083.2|86033.2|9
1631573490000|2021-09-13 22:51:30|86082.6|86032.6|86081.3|86031.3|86082.6|86032.6|86081.3|86031.3|7
1631573500000|2021-09-13 22:51:40|86081.8|86031.8|86080.6|86030.6|86081.9|86031.9|86079.8|86029.8|13
1631573510000|2021-09-13 22:51:50|86080.5|86030.5|86077.6|86027.6|86089.8|86030.5|86076.9|86012|5
1631573520000|2021-09-13 22:52:00|86078|86028|86080.6|86030.6|86080.7|86030.7|86078|86028|9
1631573530000|2021-09-13 22:52:10|86081.9|86031.9|86080.8|86030.8|86081.9|86031.9|86080.6|86030.6|5
1631573540000|2021-09-13 22:52:20|86080.3|86030.3|86079.5|86029.5|86080.3|86030.3|86079|86029|7
1631573550000|2021-09-13 22:52:30|86079.6|86029.6|86083.4|86033.4|86083.4|86033.4|86079.6|86029.6|14
1631573560000|2021-09-13 22:52:40|86094.1|86023.7|86082.1|86032.1|86094.1|86033.2|86082.1|86023.7|5
1631573570000|2021-09-13 22:52:50|86082.2|86032.2|86079.4|86029.4|86092.7|86032.4|86079.4|86016.4|9
1631573580000|2021-09-13 22:53:00|86093.1|86019.6|86082.2|86032.2|86093.1|86032.8|86080.6|86019.6|6
1631573590000|2021-09-13 22:53:10|86082.9|86032.9|86084.7|86034.7|86085|86035|86082.2|86032.2|11
1631573600000|2021-09-13 22:53:20|86084.5|86034.5|86084|86034|86097.9|86034.5|86082.8|86021.7|9
1631573610000|2021-09-13 22:53:30|86082.7|86032.7|86083.9|86033.9|86084.2|86034.2|86082.7|86032.7|19
1631573620000|2021-09-13 22:53:40|86083.7|86033.7|86080.5|86030.5|86093.9|86034|86079.7|86015.3|9
1631573630000|2021-09-13 22:53:50|86081.5|86031.5|86079.9|86029.9|86081.5|86031.5|86079.9|86029.9|6
1631573640000|2021-09-13 22:54:00|86080.6|86030.6|86095.2|86024.6|86095.5|86034.7|86080.6|86020.7|18
1631573650000|2021-09-13 22:54:10|86084.1|86034.1|86083.3|86033.3|86096.4|86035.7|86082.4|86023.4|29
1631573660000|2021-09-13 22:54:20|86082.8|86032.8|86081.4|86031.4|86082.8|86032.8|86080.6|86030.6|16
1631573670000|2021-09-13 22:54:30|86083|86033|86082.2|86032.2|86083|86033|86081.1|86031.1|8
1631573680000|2021-09-13 22:54:40|86090.3|86011.8|86093.7|86020|86093.7|86029.1|86078|86011.8|9
1631573690000|2021-09-13 22:54:50|86091.2|86020.8|86082.9|86032.9|86093.6|86034.8|86080.3|86020.7|15
1631573700000|2021-09-13 22:55:00|86082.5|86032.5|86082.6|86032.6|86084.3|86034.3|86082|86032|30
1631573710000|2021-09-13 22:55:10|86082|86032|86082.2|86032.2|86096.7|86034.6|86081.4|86025.2|22
1631573720000|2021-09-13 22:55:20|86081.7|86031.7|86082.4|86032.4|86083.3|86033.3|86081.7|86031.7|10
1631573730000|2021-09-13 22:55:30|86096|86023.4|86080.6|86030.6|86096|86033.6|86078.5|86020.8|58
1631573740000|2021-09-13 22:55:40|86080.3|86030.3|86078.6|86028.6|86080.3|86030.3|86078.6|86028.6|9
1631573750000|2021-09-13 22:55:50|86079.9|86029.9|86080.3|86030.3|86082|86032|86079.5|86029.5|19
1631573760000|2021-09-13 22:56:00|86080.6|86030.6|86080.2|86030.2|86081.8|86031.8|86080.2|86030.2|11
1631573770000|2021-09-13 22:56:10|86079|86029|86081|86031|86082.3|86032.3|86079|86029|10
1631573780000|2021-09-13 22:56:20|86080.3|86030.3|86082.1|86032.1|86083.4|86033.4|86078.4|86028.4|17
1631573790000|2021-09-13 22:56:30|86082.2|86032.2|86079.8|86029.8|86091.6|86032.3|86078.8|86016.4|21
1631573800000|2021-09-13 22:56:40|86079.7|86029.7|86080.8|86030.8|86082.6|86032.6|86079.7|86029.7|24
1631573810000|2021-09-13 22:56:50|86081.2|86031.2|86081.4|86031.4|86082.5|86032.5|86080.2|86030.2|10
1631573820000|2021-09-13 22:57:00|86081.2|86031.2|86080.3|86030.3|86081.2|86031.2|86079.2|86029.2|6
1631573830000|2021-09-13 22:57:10|86078.6|86028.6|86076|86026|86081.2|86031.2|86074.5|86024.5|29
1631573840000|2021-09-13 22:57:20|86077.4|86027.4|86087.9|86037.9|86089.6|86039.6|86077.4|86027.4|50
1631573850000|2021-09-13 22:57:30|86087.6|86037.6|86090.6|86040.6|86091.6|86041.6|86087.6|86037.6|32
1631573860000|2021-09-13 22:57:40|86089.7|86039.7|86089.7|86039.7|86091.1|86041.1|86089.4|86039.4|17
1631573870000|2021-09-13 22:57:50|86089.8|86039.8|86091.4|86041.4|86092.4|86042.4|86089.2|86039.2|10
1631573880000|2021-09-13 22:58:00|86091.9|86041.9|86087.8|86037.8|86091.9|86041.9|86087.8|86037.8|13
1631573890000|2021-09-13 22:58:10|86088.3|86038.3|86089.5|86039.5|86095.3|86040.8|86084.1|86024.9|23
1631573900000|2021-09-13 22:58:20|86089|86039|86087.5|86037.5|86089.2|86039.2|86086.1|86036.1|13
1631573910000|2021-09-13 22:58:30|86087.3|86037.3|86087.2|86037.2|86087.8|86037.8|86087|86037|14
1631573920000|2021-09-13 22:58:40|86087.4|86037.4|86086.7|86036.7|86089.9|86039.9|86086.7|86036.7|13
1631573930000|2021-09-13 22:58:50|86086.3|86036.3|86085.3|86035.3|86095.2|86036.3|86084.2|86024.8|13
1631573940000|2021-09-13 22:59:00|86085.4|86035.4|86094.4|86020.6|86094.4|86038.5|86084.6|86020.6|10
1631573950000|2021-09-13 22:59:10|86094.3|86023.3|86085.1|86035.1|86094.3|86035.4|86084.4|86023.3|8
1631573960000|2021-09-13 22:59:20|86085.3|86035.3|86085.3|86035.3|86085.3|86035.3|86083.8|86033.8|6
1631573970000|2021-09-13 22:59:30|86084.8|86034.8|86102.3|86021.7|86102.3|86037.3|86084.7|86021.7|11
1631573980000|2021-09-13 22:59:40|86086.7|86036.7|86084.4|86034.4|86087.4|86037.4|86083.9|86033.9|16
1631573990000|2021-09-13 22:59:50|86084.7|86034.7|86086.6|86036.6|86090.9|86040.9|86084.7|86034.7|13
1631574000000|2021-09-13 23:00:00|86086.1|86036.1|86077.6|86027.6|86091.9|86036.1|86075.2|86021.7|49
1631574010000|2021-09-13 23:00:10|86077.1|86027.1|86074.6|86024.6|86077.4|86027.4|86073.7|86023.7|23
1631574020000|2021-09-13 23:00:20|86074.1|86024.1|86077.9|86027.9|86078.8|86028.8|86074.1|86024.1|34
1631574030000|2021-09-13 23:00:30|86078.9|86028.9|86077.4|86027.4|86078.9|86028.9|86075|86025|43
1631574040000|2021-09-13 23:00:40|86076.9|86026.9|86078|86028|86078|86028|86076.7|86026.7|8
1631574050000|2021-09-13 23:00:50|86078.9|86028.9|86077.5|86027.5|86083.7|86033.7|86076.8|86026.8|9
1631574060000|2021-09-13 23:01:00|86077.4|86027.4|86077.3|86027.3|86080.5|86030.5|86076.2|86026.2|35
1631574070000|2021-09-13 23:01:10|86077|86027|86076.8|86026.8|86077.2|86027.2|86076.6|86026.6|17
1631574080000|2021-09-13 23:01:20|86077|86027|86080.2|86030.2|86080.4|86030.4|86076.2|86026.2|19
1631574090000|2021-09-13 23:01:30|86081.2|86031.2|86081|86031|86091.5|86031.2|86077.3|86017.3|35
1631574100000|2021-09-13 23:01:40|86080.8|86030.8|86078.3|86028.3|86081.2|86031.2|86075.8|86025.8|59
1631574110000|2021-09-13 23:01:50|86078.9|86028.9|86077.4|86027.4|86079.7|86029.7|86076.2|86026.2|46
1631574120000|2021-09-13 23:02:00|86077.5|86027.5|86079.6|86029.6|86079.8|86029.8|86076.9|86026.9|42
1631574130000|2021-09-13 23:02:10|86079.5|86029.5|86078.2|86028.2|86079.5|86029.5|86078.2|86028.2|7
1631574140000|2021-09-13 23:02:20|86078.7|86028.7|86081.4|86031.4|86082.5|86032.5|86078.6|86028.6|8
1631574150000|2021-09-13 23:02:30|86080.9|86030.9|86081.3|86031.3|86082.4|86032.4|86078.9|86028.9|22
1631574160000|2021-09-13 23:02:40|86080.7|86030.7|86077.8|86027.8|86082.4|86032.4|86077.8|86027.8|11
1631574170000|2021-09-13 23:02:50|86079.5|86029.5|86087.1|86014.5|86087.1|86029.5|86076.7|86014.5|13
1631574180000|2021-09-13 23:03:00|86090.8|86014.2|86079.4|86029.4|86090.8|86029.6|86078.7|86014.2|7
1631574190000|2021-09-13 23:03:10|86079.6|86029.6|86082.1|86032.1|86082.1|86032.1|86076.9|86026.9|20
1631574200000|2021-09-13 23:03:20|86081.3|86031.3|86080.4|86030.4|86082.5|86032.5|86080.4|86030.4|9
1631574210000|2021-09-13 23:03:30|86081.3|86031.3|86084.5|86034.5|86085.6|86035.6|86079.4|86029.4|11
1631574220000|2021-09-13 23:03:40|86083.4|86033.4|86084.6|86034.6|86084.6|86034.6|86081.5|86031.5|14
1631574230000|2021-09-13 23:03:50|86084|86034|86093.1|86021.7|86093.8|86034.6|86079.7|86019.8|25
1631574240000|2021-09-13 23:04:00|86078.9|86028.9|86086.5|86036.5|86086.5|86036.5|86076.9|86026.9|36
1631574250000|2021-09-13 23:04:10|86084.4|86034.4|86084|86034|86085.4|86035.4|86084|86034|8
1631574260000|2021-09-13 23:04:20|86083.2|86033.2|86082.7|86032.7|86084.8|86034.8|86081.2|86031.2|16
1631574270000|2021-09-13 23:04:30|86081|86031|86086.4|86036.4|86088.3|86038.3|86080.6|86030.6|20
1631574280000|2021-09-13 23:04:40|86085.8|86035.8|86081.6|86031.6|86086.6|86036.6|86081.4|86031.4|15
1631574290000|2021-09-13 23:04:50|86080.6|86030.6|86083.9|86033.9|86085.6|86035.6|86080.6|86030.6|19
1631574300000|2021-09-13 23:05:00|86084.5|86034.5|86074.9|86024.9|86084.5|86034.5|86072.2|86022.2|26
1631574310000|2021-09-13 23:05:10|86073.7|86023.7|86076.7|86026.7|86076.7|86026.7|86073.7|86023.7|20
1631574320000|2021-09-13 23:05:20|86076.5|86026.5|86076.4|86026.4|86076.6|86026.6|86075.5|86025.5|15
1631574330000|2021-09-13 23:05:30|86076.9|86026.9|86076.7|86026.7|86077.4|86027.4|86076.3|86026.3|15
1631574340000|2021-09-13 23:05:40|86076.6|86026.6|86075.4|86025.4|86077.2|86027.2|86075.1|86025.1|11
1631574350000|2021-09-13 23:05:50|86075.1|86025.1|86077.1|86027.1|86077.1|86027.1|86075.1|86025.1|9
1631574360000|2021-09-13 23:06:00|86077.4|86027.4|86077.5|86027.5|86077.6|86027.6|86075.9|86025.9|9
1631574370000|2021-09-13 23:06:10|86077.4|86027.4|86077.7|86027.7|86077.7|86027.7|86076|86026|11
1631574380000|2021-09-13 23:06:20|86076.9|86026.9|86076.9|86026.9|86077.8|86027.8|86076.8|86026.8|4
1631574390000|2021-09-13 23:06:30|86076.8|86026.8|86078.4|86028.4|86078.4|86028.4|86076.4|86026.4|6
1631574400000|2021-09-13 23:06:40|86078.1|86028.1|86075.8|86025.8|86078.1|86028.1|86075.8|86025.8|7
1631574410000|2021-09-13 23:06:50|86075.7|86025.7|86075.7|86025.7|86075.7|86025.7|86075.7|86025.7|1
1631574420000|2021-09-13 23:07:00|86075.9|86025.9|86077.5|86027.5|86079.3|86029.3|86075.5|86025.5|24
1631574430000|2021-09-13 23:07:10|86077.4|86027.4|86076.6|86026.6|86077.9|86027.9|86075.9|86025.9|14
1631574440000|2021-09-13 23:07:20|86076.4|86026.4|86078|86028|86078|86028|86076.4|86026.4|4
1631574450000|2021-09-13 23:07:30|86078.3|86028.3|86078.4|86028.4|86078.4|86028.4|86077.8|86027.8|5
1631574460000|2021-09-13 23:07:40|86079|86029|86078|86028|86079|86029|86077.2|86027.2|7
1631574470000|2021-09-13 23:07:50|86078.2|86028.2|86077.5|86027.5|86078.8|86028.8|86076.8|86026.8|11
1631574480000|2021-09-13 23:08:00|86077.2|86027.2|86077.1|86027.1|86079.2|86029.2|86076.3|86026.3|8
1631574490000|2021-09-13 23:08:10|86077.7|86027.7|86077.4|86027.4|86077.7|86027.7|86075.8|86025.8|12
1631574500000|2021-09-13 23:08:20|86077.2|86027.2|86079.4|86029.4|86079.4|86029.4|86076.8|86026.8|5
1631574510000|2021-09-13 23:08:30|86078.4|86028.4|86077.7|86027.7|86079.1|86029.1|86076.9|86026.9|8
1631574520000|2021-09-13 23:08:40|86077.2|86027.2|86078.3|86028.3|86078.3|86028.3|86076.6|86026.6|8
1631574530000|2021-09-13 23:08:50|86078.1|86028.1|86078.8|86028.8|86080.6|86030.6|86077|86027|8
1631574540000|2021-09-13 23:09:00|86077.8|86027.8|86077.2|86027.2|86077.8|86027.8|86075.1|86025.1|13
1631574550000|2021-09-13 23:09:10|86077.3|86027.3|86076.8|86026.8|86077.3|86027.3|86076.8|86026.8|4
1631574560000|2021-09-13 23:09:20|86077.3|86027.3|86078.1|86028.1|86078.2|86028.2|86076|86026|7
1631574570000|2021-09-13 23:09:30|86078.2|86028.2|86074.9|86024.9|86078.3|86028.3|86074.5|86024.5|9
1631574580000|2021-09-13 23:09:40|86075.1|86025.1|86080.5|86030.5|86080.5|86030.5|86075|86025|10
1631574590000|2021-09-13 23:09:50|86078.1|86028.1|86075.8|86025.8|86078.4|86028.4|86075.7|86025.7|9
1631574600000|2021-09-13 23:10:00|86075.4|86025.4|86075.3|86025.3|86076.8|86026.8|86075|86025|20
1631574610000|2021-09-13 23:10:10|86075.1|86025.1|86076.1|86026.1|86076.1|86026.1|86075|86025|6
1631574620000|2021-09-13 23:10:20|86074.8|86024.8|86077.5|86027.5|86077.7|86027.7|86074.8|86024.8|9
1631574630000|2021-09-13 23:10:30|86077|86027|86077.3|86027.3|86077.6|86027.6|86076|86026|6
1631574640000|2021-09-13 23:10:40|86076.5|86026.5|86077.3|86027.3|86077.3|86027.3|86075.4|86025.4|7
1631574650000|2021-09-13 23:10:50|86075.2|86025.2|86075.9|86025.9|86076.2|86026.2|86074.8|86024.8|7
1631574660000|2021-09-13 23:11:00|86075.8|86025.8|86076.9|86026.9|86076.9|86026.9|86075.8|86025.8|10
1631574670000|2021-09-13 23:11:10|86076.3|86026.3|86077.4|86027.4|86077.9|86027.9|86076.3|86026.3|6
1631574680000|2021-09-13 23:11:20|86077.8|86027.8|86078.3|86028.3|86078.9|86028.9|86077.8|86027.8|4
1631574690000|2021-09-13 23:11:30|86078.8|86028.8|86074.9|86024.9|86078.8|86028.8|86074.3|86024.3|13
1631574700000|2021-09-13 23:11:40|86075.7|86025.7|86074.9|86024.9|86077.1|86027.1|86074.8|86024.8|9
1631574710000|2021-09-13 23:11:50|86075|86025|86075.4|86025.4|86076.2|86026.2|86074.8|86024.8|11
1631574720000|2021-09-13 23:12:00|86075.7|86025.7|86076.9|86026.9|86078.1|86028.1|86075.7|86025.7|6
1631574730000|2021-09-13 23:12:10|86076.5|86026.5|86076.8|86026.8|86076.8|86026.8|86076.5|86026.5|3
1631574740000|2021-09-13 23:12:20|86076.6|86026.6|86076.8|86026.8|86076.9|86026.9|86076.6|86026.6|5
1631574750000|2021-09-13 23:12:30|86076.5|86026.5|86076.5|86026.5|86079.1|86029.1|86076.3|86026.3|7
1631574760000|2021-09-13 23:12:40|86077.4|86027.4|86073.3|86023.3|86077.8|86027.8|86073.2|86023.2|14
1631574770000|2021-09-13 23:12:50|86073.2|86023.2|86073.3|86023.3|86073.4|86023.4|86073.2|86023.2|3
1631574780000|2021-09-13 23:13:00|86073.5|86023.5|86074|86024|86075.8|86025.8|86073.4|86023.4|9
1631574790000|2021-09-13 23:13:10|86074.2|86024.2|86072.5|86022.5|86074.2|86024.2|86071.8|86021.8|11
1631574800000|2021-09-13 23:13:20|86072.6|86022.6|86075|86025|86076.1|86026.1|86072.4|86022.4|17
1631574810000|2021-09-13 23:13:30|86074.7|86024.7|86074.1|86024.1|86074.8|86024.8|86073.6|86023.6|10
1631574820000|2021-09-13 23:13:40|86074|86024|86073.7|86023.7|86074.9|86024.9|86073.7|86023.7|9
1631574830000|2021-09-13 23:13:50|86073.8|86023.8|86074|86024|86075.2|86025.2|86073|86023|13
1631574840000|2021-09-13 23:14:00|86073.6|86023.6|86072.5|86022.5|86073.6|86023.6|86071.8|86021.8|18
1631574850000|2021-09-13 23:14:10|86072|86022|86074.4|86024.4|86075.5|86025.5|86072|86022|17
1631574860000|2021-09-13 23:14:20|86073.6|86023.6|86074.4|86024.4|86074.8|86024.8|86073.2|86023.2|25
1631574870000|2021-09-13 23:14:30|86073.9|86023.9|86071.5|86021.5|86074.4|86024.4|86070.6|86020.6|11
1631574880000|2021-09-13 23:14:40|86071.4|86021.4|86072.7|86022.7|86073.8|86023.8|86071.4|86021.4|8
1631574890000|2021-09-13 23:14:50|86072.6|86022.6|86072.5|86022.5|86074.2|86024.2|86071.6|86021.6|6
1631574900000|2021-09-13 23:15:00|86071.1|86021.1|86071.3|86021.3|86071.3|86021.3|86070.1|86020.1|15
1631574910000|2021-09-13 23:15:10|86070.8|86020.8|86073|86023|86073.4|86023.4|86070.6|86020.6|11
1631574920000|2021-09-13 23:15:20|86073.4|86023.4|86072.1|86022.1|86073.4|86023.4|86071.5|86021.5|8
1631574930000|2021-09-13 23:15:30|86072.4|86022.4|86073.2|86023.2|86074|86024|86072|86022|18
1631574940000|2021-09-13 23:15:40|86072.7|86022.7|86072|86022|86073.5|86023.5|86072|86022|11
1631574950000|2021-09-13 23:15:50|86072.1|86022.1|86072.5|86022.5|86073|86023|86071.8|86021.8|8
1631574960000|2021-09-13 23:16:00|86073|86023|86073.6|86023.6|86074.3|86024.3|86072.8|86022.8|10
1631574970000|2021-09-13 23:16:10|86073.8|86023.8|86072.4|86022.4|86074.6|86024.6|86072.3|86022.3|14
1631574980000|2021-09-13 23:16:20|86072.2|86022.2|86073.1|86023.1|86073.4|86023.4|86071.8|86021.8|9
1631574990000|2021-09-13 23:16:30|86073.2|86023.2|86072.8|86022.8|86073.6|86023.6|86072|86022|13
1631575000000|2021-09-13 23:16:40|86072.4|86022.4|86072.1|86022.1|86073.6|86023.6|86071.9|86021.9|9
1631575010000|2021-09-13 23:16:50|86071.7|86021.7|86072.8|86022.8|86072.8|86022.8|86071.6|86021.6|9
1631575020000|2021-09-13 23:17:00|86075.3|86025.3|86074.5|86024.5|86075.3|86025.3|86073.7|86023.7|7
1631575030000|2021-09-13 23:17:10|86074.9|86024.9|86073.7|86023.7|86074.9|86024.9|86073.3|86023.3|17
1631575040000|2021-09-13 23:17:20|86073.9|86023.9|86072.4|86022.4|86073.9|86023.9|86072.3|86022.3|14
1631575050000|2021-09-13 23:17:30|86072.6|86022.6|86072.2|86022.2|86074.3|86024.3|86071.6|86021.6|13
1631575060000|2021-09-13 23:17:40|86071.5|86021.5|86072.1|86022.1|86072.2|86022.2|86071.2|86021.2|8
1631575070000|2021-09-13 23:17:50|86071.9|86021.9|86071.9|86021.9|86074.7|86024.7|86071.2|86021.2|14
1631575080000|2021-09-13 23:18:00|86072.1|86022.1|86071.7|86021.7|86072.1|86022.1|86071.6|86021.6|4
1631575090000|2021-09-13 23:18:10|86075.3|86025.3|86073.4|86023.4|86075.3|86025.3|86073.4|86023.4|5
1631575100000|2021-09-13 23:18:20|86073.9|86023.9|86073.4|86023.4|86073.9|86023.9|86072.9|86022.9|4
1631575110000|2021-09-13 23:18:30|86072.2|86022.2|86071.6|86021.6|86072.3|86022.3|86071.5|86021.5|11
1631575120000|2021-09-13 23:18:40|86075.5|86025.5|86071.7|86021.7|86075.5|86025.5|86071.7|86021.7|7
1631575130000|2021-09-13 23:18:50|86072|86022|86072.1|86022.1|86072.1|86022.1|86071.9|86021.9|5
1631575140000|2021-09-13 23:19:00|86072.2|86022.2|86073.7|86023.7|86075.2|86025.2|86072.2|86022.2|6
1631575150000|2021-09-13 23:19:10|86073|86023|86073.1|86023.1|86073.1|86023.1|86071.6|86021.6|8
1631575160000|2021-09-13 23:19:20|86072.4|86022.4|86072.3|86022.3|86072.4|86022.4|86072|86022|5
1631575170000|2021-09-13 23:19:30|86075.2|86025.2|86073.7|86023.7|86075.2|86025.2|86073.7|86023.7|5
1631575180000|2021-09-13 23:19:40|86073.8|86023.8|86073.3|86023.3|86073.9|86023.9|86073|86023|5
1631575190000|2021-09-13 23:19:50|86073.7|86023.7|86071.5|86021.5|86075.1|86025.1|86071.1|86021.1|15
1631575200000|2021-09-13 23:20:00|86071.8|86021.8|86072.2|86022.2|86072.3|86022.3|86071.8|86021.8|4
1631575210000|2021-09-13 23:20:10|86071.7|86021.7|86072.8|86022.8|86074.2|86024.2|86071.7|86021.7|10
1631575220000|2021-09-13 23:20:20|86072.9|86022.9|86072.6|86022.6|86073.3|86023.3|86071.7|86021.7|6
1631575230000|2021-09-13 23:20:30|86072.5|86022.5|86072.4|86022.4|86073.2|86023.2|86071.8|86021.8|15
1631575240000|2021-09-13 23:20:40|86075.1|86025.1|86072.1|86022.1|86075.1|86025.1|86071.5|86021.5|15
1631575250000|2021-09-13 23:20:50|86072.2|86022.2|86072.6|86022.6|86072.8|86022.8|86072.2|86022.2|9
1631575260000|2021-09-13 23:21:00|86072.5|86022.5|86072.8|86022.8|86073.4|86023.4|86071.5|86021.5|13
1631575270000|2021-09-13 23:21:10|86072.9|86022.9|86071.4|86021.4|86073|86023|86071.2|86021.2|7
1631575280000|2021-09-13 23:21:20|86072.1|86022.1|86072.5|86022.5|86072.5|86022.5|86072.1|86022.1|3
1631575290000|2021-09-13 23:21:30|86074.9|86024.9|86072.9|86022.9|86074.9|86024.9|86072.5|86022.5|6
1631575300000|2021-09-13 23:21:40|86073|86023|86072.1|86022.1|86073.4|86023.4|86072|86022|6
1631575310000|2021-09-13 23:21:50|86072.4|86022.4|86072.6|86022.6|86073.4|86023.4|86071.9|86021.9|10
1631575320000|2021-09-13 23:22:00|86072.2|86022.2|86073|86023|86073|86023|86072.2|86022.2|3
1631575330000|2021-09-13 23:22:10|86072.5|86022.5|86072|86022|86072.5|86022.5|86071.5|86021.5|6
1631575340000|2021-09-13 23:22:20|86074.5|86024.5|86071.3|86021.3|86074.5|86024.5|86070.4|86020.4|10
1631575350000|2021-09-13 23:22:30|86071.6|86021.6|86072.2|86022.2|86072.2|86022.2|86071.6|86021.6|4
1631575360000|2021-09-13 23:22:40|86071.8|86021.8|86072.3|86022.3|86072.7|86022.7|86071.8|86021.8|8
1631575370000|2021-09-13 23:22:50|86072.5|86022.5|86073.5|86023.5|86074.5|86024.5|86072.5|86022.5|5
1631575380000|2021-09-13 23:23:00|86072.9|86022.9|86072.7|86022.7|86073.3|86023.3|86072.7|86022.7|6
1631575390000|2021-09-13 23:23:10|86075.1|86025.1|86074|86024|86075.4|86025.4|86073.9|86023.9|5
1631575400000|2021-09-13 23:23:20|86072.7|86022.7|86070.7|86020.7|86072.7|86022.7|86070.5|86020.5|10
1631575410000|2021-09-13 23:23:30|86071.2|86021.2|86071.3|86021.3|86071.3|86021.3|86068.9|86018.9|16
1631575420000|2021-09-13 23:23:40|86071.6|86021.6|86070.4|86020.4|86071.6|86021.6|86070|86020|11
1631575430000|2021-09-13 23:23:50|86070.6|86020.6|86070.6|86020.6|86070.6|86020.6|86069.8|86019.8|6
1631575440000|2021-09-13 23:24:00|86070.3|86020.3|86068.6|86018.6|86071.6|86021.6|86068.6|86018.6|9
1631575450000|2021-09-13 23:24:10|86069.7|86019.7|86070.1|86020.1|86070.8|86020.8|86069.7|86019.7|5
1631575460000|2021-09-13 23:24:20|86069.9|86019.9|86070.5|86020.5|86070.5|86020.5|86069.7|86019.7|9
1631575470000|2021-09-13 23:24:30|86069.9|86019.9|86072.1|86022.1|86073|86023|86069.9|86019.9|14
1631575480000|2021-09-13 23:24:40|86072|86022|86073|86023|86074|86024|86071.9|86021.9|23
1631575490000|2021-09-13 23:24:50|86072.8|86022.8|86073.8|86023.8|86074.1|86024.1|86072.8|86022.8|14
1631575500000|2021-09-13 23:25:00|86073.4|86023.4|86072.9|86022.9|86074.1|86024.1|86072.4|86022.4|15
1631575510000|2021-09-13 23:25:10|86073.3|86023.3|86071.5|86021.5|86073.3|86023.3|86071.5|86021.5|5
1631575520000|2021-09-13 23:25:20|86071.7|86021.7|86073.8|86023.8|86074.8|86024.8|86071.7|86021.7|6
1631575530000|2021-09-13 23:25:30|86073.1|86023.1|86072.8|86022.8|86073.3|86023.3|86072.5|86022.5|7
1631575540000|2021-09-13 23:25:40|86072.9|86022.9|86072.8|86022.8|86072.9|86022.9|86072.7|86022.7|3
1631575550000|2021-09-13 23:25:50|86072.6|86022.6|86074.1|86024.1|86074.2|86024.2|86071.8|86021.8|16
1631575560000|2021-09-13 23:26:00|86074.2|86024.2|86073.3|86023.3|86074.2|86024.2|86073.2|86023.2|7
1631575570000|2021-09-13 23:26:10|86072.5|86022.5|86073.6|86023.6|86075.7|86025.7|86072.5|86022.5|10
1631575580000|2021-09-13 23:26:20|86075|86025|86072.8|86022.8|86075|86025|86072.8|86022.8|6
1631575590000|2021-09-13 23:26:30|86073.1|86023.1|86072.7|86022.7|86073.1|86023.1|86072.7|86022.7|5
1631575600000|2021-09-13 23:26:40|86072|86022|86070.6|86020.6|86072|86022|86070.4|86020.4|7
1631575610000|2021-09-13 23:26:50|86074.7|86024.7|86071.8|86021.8|86074.7|86024.7|86071.6|86021.6|10
1631575620000|2021-09-13 23:27:00|86072.3|86022.3|86071.7|86021.7|86072.4|86022.4|86071.1|86021.1|12
1631575630000|2021-09-13 23:27:10|86070.9|86020.9|86069.2|86019.2|86070.9|86020.9|86068.7|86018.7|19
1631575640000|2021-09-13 23:27:20|86069.4|86019.4|86068.4|86018.4|86069.4|86019.4|86067.8|86017.8|16
1631575650000|2021-09-13 23:27:30|86068.5|86018.5|86067.9|86017.9|86068.9|86018.9|86067.8|86017.8|8
1631575660000|2021-09-13 23:27:40|86068.1|86018.1|86069.3|86019.3|86069.3|86019.3|86067.2|86017.2|12
1631575670000|2021-09-13 23:27:50|86069.9|86019.9|86067.8|86017.8|86069.9|86019.9|86066.9|86016.9|19
1631575680000|2021-09-13 23:28:00|86069.7|86019.7|86068.5|86018.5|86069.7|86019.7|86067.8|86017.8|7
1631575690000|2021-09-13 23:28:10|86067.8|86017.8|86069.8|86019.8|86069.8|86019.8|86067.1|86017.1|16
1631575700000|2021-09-13 23:28:20|86069.7|86019.7|86068.3|86018.3|86069.7|86019.7|86068.3|86018.3|13
1631575710000|2021-09-13 23:28:30|86068.6|86018.6|86068.7|86018.7|86071.1|86021.1|86068.5|86018.5|19
1631575720000|2021-09-13 23:28:40|86069.1|86019.1|86068.3|86018.3|86069.2|86019.2|86068.3|86018.3|3
1631575730000|2021-09-13 23:28:50|86069.1|86019.1|86070.6|86020.6|86071.3|86021.3|86069.1|86019.1|6
1631575740000|2021-09-13 23:29:00|86070.8|86020.8|86070.1|86020.1|86071.4|86021.4|86070.1|86020.1|7
1631575750000|2021-09-13 23:29:10|86073|86023|86070.4|86020.4|86073|86023|86070|86020|7
1631575760000|2021-09-13 23:29:20|86070.8|86020.8|86070.3|86020.3|86072.5|86022.5|86068.5|86018.5|20
1631575770000|2021-09-13 23:29:30|86070.4|86020.4|86069.3|86019.3|86070.4|86020.4|86068.4|86018.4|11
1631575780000|2021-09-13 23:29:40|86069.4|86019.4|86071.1|86021.1|86071.1|86021.1|86068.7|86018.7|5
1631575790000|2021-09-13 23:29:50|86070.6|86020.6|86070.3|86020.3|86070.6|86020.6|86070.2|86020.2|4
1631575800000|2021-09-13 23:30:00|86069.3|86019.3|86071.3|86021.3|86071.8|86021.8|86069.3|86019.3|18
1631575810000|2021-09-13 23:30:10|86071.8|86021.8|86071.9|86021.9|86072.9|86022.9|86071.1|86021.1|13
1631575820000|2021-09-13 23:30:20|86071.5|86021.5|86071.7|86021.7|86072.3|86022.3|86071.5|86021.5|11
1631575830000|2021-09-13 23:30:30|86072|86022|86070.7|86020.7|86072.4|86022.4|86070.5|86020.5|9
1631575840000|2021-09-13 23:30:40|86070.6|86020.6|86071.6|86021.6|86071.8|86021.8|86070.5|86020.5|11
1631575850000|2021-09-13 23:30:50|86071.5|86021.5|86070.6|86020.6|86071.5|86021.5|86070.4|86020.4|4
1631575860000|2021-09-13 23:31:00|86071.3|86021.3|86070.7|86020.7|86071.3|86021.3|86070.5|86020.5|5
1631575870000|2021-09-13 23:31:10|86071.2|86021.2|86071.6|86021.6|86073|86023|86070.8|86020.8|11
1631575880000|2021-09-13 23:31:20|86070.5|86020.5|86070.1|86020.1|86071|86021|86069.8|86019.8|13
1631575890000|2021-09-13 23:31:30|86070.6|86020.6|86071|86021|86071|86021|86069.9|86019.9|5
1631575900000|2021-09-13 23:31:40|86070.9|86020.9|86070.7|86020.7|86070.9|86020.9|86070.7|86020.7|3
1631575910000|2021-09-13 23:31:50|86070.4|86020.4|86072.4|86022.4|86072.4|86022.4|86070.3|86020.3|5
1631575920000|2021-09-13 23:32:00|86073|86023|86071.3|86021.3|86073.1|86023.1|86069.9|86019.9|16
1631575930000|2021-09-13 23:32:10|86072.5|86022.5|86071.5|86021.5|86072.5|86022.5|86070.7|86020.7|12
1631575940000|2021-09-13 23:32:20|86071.1|86021.1|86072.1|86022.1|86072.9|86022.9|86071|86021|12
1631575950000|2021-09-13 23:32:30|86072|86022|86071.8|86021.8|86072.3|86022.3|86071.6|86021.6|7
1631575960000|2021-09-13 23:32:40|86072|86022|86071.7|86021.7|86074|86024|86071.4|86021.4|5
1631575970000|2021-09-13 23:32:50|86071.8|86021.8|86071.3|86021.3|86072.1|86022.1|86071|86021|7
1631575980000|2021-09-13 23:33:00|86071.5|86021.5|86070.3|86020.3|86071.6|86021.6|86069.8|86019.8|13
1631575990000|2021-09-13 23:33:10|86070.2|86020.2|86071.1|86021.1|86073.3|86023.3|86070.2|86020.2|9
1631576000000|2021-09-13 23:33:20|86071.5|86021.5|86071.5|86021.5|86071.5|86021.5|86071|86021|9
1631576010000|2021-09-13 23:33:30|86071.3|86021.3|86070|86020|86071.6|86021.6|86070|86020|12
1631576020000|2021-09-13 23:33:40|86069.9|86019.9|86070.9|86020.9|86071.5|86021.5|86069.3|86019.3|18
1631576030000|2021-09-13 23:33:50|86071|86021|86071.2|86021.2|86071.2|86021.2|86070.3|86020.3|8
1631576040000|2021-09-13 23:34:00|86071.3|86021.3|86071.4|86021.4|86071.8|86021.8|86071.3|86021.3|8
1631576050000|2021-09-13 23:34:10|86071.3|86021.3|86072.5|86022.5|86073.5|86023.5|86071.3|86021.3|6
1631576060000|2021-09-13 23:34:20|86072|86022|86070.5|86020.5|86072|86022|86070.3|86020.3|12
1631576070000|2021-09-13 23:34:30|86071|86021|86073|86023|86073.3|86023.3|86070.3|86020.3|18
1631576080000|2021-09-13 23:34:40|86072.4|86022.4|86072.4|86022.4|86074.2|86024.2|86071.7|86021.7|13
1631576090000|2021-09-13 23:34:50|86072.9|86022.9|86073.1|86023.1|86073.6|86023.6|86072.1|86022.1|10
1631576100000|2021-09-13 23:35:00|86072.8|86022.8|86071.5|86021.5|86072.8|86022.8|86071.5|86021.5|9
1631576110000|2021-09-13 23:35:10|86071.1|86021.1|86071.3|86021.3|86071.5|86021.5|86071.1|86021.1|5
1631576120000|2021-09-13 23:35:20|86071.5|86021.5|86073.3|86023.3|86073.3|86023.3|86071|86021|8
1631576130000|2021-09-13 23:35:30|86073.2|86023.2|86072.3|86022.3|86073.2|86023.2|86071.5|86021.5|8
1631576140000|2021-09-13 23:35:40|86072.2|86022.2|86073.4|86023.4|86074.1|86024.1|86072|86022|7
1631576150000|2021-09-13 23:35:50|86073.3|86023.3|86073.2|86023.2|86073.4|86023.4|86072.7|86022.7|6
1631576160000|2021-09-13 23:36:00|86072.7|86022.7|86074|86024|86075.4|86025.4|86072.2|86022.2|7
1631576170000|2021-09-13 23:36:10|86073.6|86023.6|86072.8|86022.8|86073.6|86023.6|86072.2|86022.2|7
1631576180000|2021-09-13 23:36:20|86072.4|86022.4|86074.4|86024.4|86074.4|86024.4|86071.6|86021.6|8
1631576190000|2021-09-13 23:36:30|86073.4|86023.4|86071.5|86021.5|86073.4|86023.4|86071.3|86021.3|9
1631576200000|2021-09-13 23:36:40|86071.2|86021.2|86074.2|86024.2|86075.1|86025.1|86071.2|86021.2|11
1631576210000|2021-09-13 23:36:50|86073.4|86023.4|86070.8|86020.8|86073.7|86023.7|86070.8|86020.8|6
1631576220000|2021-09-13 23:37:00|86070.9|86020.9|86073.1|86023.1|86073.4|86023.4|86070.9|86020.9|11
1631576230000|2021-09-13 23:37:10|86072.4|86022.4|86075.2|86025.2|86075.2|86025.2|86071.7|86021.7|12
1631576240000|2021-09-13 23:37:20|86075.3|86025.3|86075.9|86025.9|86077.6|86027.6|86074.8|86024.8|17
1631576250000|2021-09-13 23:37:30|86076.2|86026.2|86077.1|86027.1|86078.9|86028.9|86076.2|86026.2|23
1631576260000|2021-09-13 23:37:40|86077.3|86027.3|86075.4|86025.4|86077.3|86027.3|86075.4|86025.4|10
1631576270000|2021-09-13 23:37:50|86075.3|86025.3|86074.5|86024.5|86075.6|86025.6|86074.5|86024.5|5
1631576280000|2021-09-13 23:38:00|86074.4|86024.4|86075.7|86025.7|86077.9|86027.9|86073|86023|13
1631576290000|2021-09-13 23:38:10|86074.8|86024.8|86074.8|86024.8|86075.5|86025.5|86074.4|86024.4|9
1631576300000|2021-09-13 23:38:20|86075.4|86025.4|86075.3|86025.3|86076.2|86026.2|86074.3|86024.3|12
1631576310000|2021-09-13 23:38:30|86074.2|86024.2|86073.7|86023.7|86074.4|86024.4|86072.6|86022.6|13
1631576320000|2021-09-13 23:38:40|86073.5|86023.5|86076.5|86026.5|86076.5|86026.5|86073.2|86023.2|6
1631576330000|2021-09-13 23:38:50|86075.6|86025.6|86074|86024|86075.6|86025.6|86073.5|86023.5|9
1631576340000|2021-09-13 23:39:00|86074.3|86024.3|86074.5|86024.5|86074.5|86024.5|86072.4|86022.4|10
1631576350000|2021-09-13 23:39:10|86074.4|86024.4|86072.6|86022.6|86074.4|86024.4|86072.6|86022.6|6
1631576360000|2021-09-13 23:39:20|86072.8|86022.8|86072.8|86022.8|86073.7|86023.7|86072.6|86022.6|9
1631576370000|2021-09-13 23:39:30|86072.5|86022.5|86074.4|86024.4|86074.4|86024.4|86072.5|86022.5|10
1631576380000|2021-09-13 23:39:40|86074.5|86024.5|86072.9|86022.9|86074.5|86024.5|86071.9|86021.9|14
1631576390000|2021-09-13 23:39:50|86073.3|86023.3|86072.2|86022.2|86073.3|86023.3|86071.1|86021.1|6
1631576400000|2021-09-13 23:40:00|86071.2|86021.2|86071.8|86021.8|86071.8|86021.8|86071.2|86021.2|8
1631576410000|2021-09-13 23:40:10|86071.7|86021.7|86074|86024|86074.5|86024.5|86071.5|86021.5|13
1631576420000|2021-09-13 23:40:20|86074.1|86024.1|86073.8|86023.8|86074.1|86024.1|86073.5|86023.5|12
1631576430000|2021-09-13 23:40:30|86074.2|86024.2|86073.3|86023.3|86074.2|86024.2|86073.3|86023.3|6
1631576440000|2021-09-13 23:40:40|86073.2|86023.2|86075.5|86025.5|86075.5|86025.5|86073|86023|4
1631576450000|2021-09-13 23:40:50|86074.8|86024.8|86073.6|86023.6|86074.8|86024.8|86073.6|86023.6|7
1631576460000|2021-09-13 23:41:00|86073.8|86023.8|86072.2|86022.2|86073.8|86023.8|86072.2|86022.2|11
1631576470000|2021-09-13 23:41:10|86071.8|86021.8|86072.6|86022.6|86072.6|86022.6|86071.7|86021.7|7
1631576480000|2021-09-13 23:41:20|86072.5|86022.5|86072.4|86022.4|86074.1|86024.1|86072.4|86022.4|6
1631576490000|2021-09-13 23:41:30|86072.2|86022.2|86071.2|86021.2|86072.2|86022.2|86071|86021|14
1631576500000|2021-09-13 23:41:40|86071|86021|86072.1|86022.1|86074.5|86024.5|86070.7|86020.7|9
1631576510000|2021-09-13 23:41:50|86072.5|86022.5|86071.4|86021.4|86072.9|86022.9|86071.1|86021.1|10
1631576520000|2021-09-13 23:42:00|86071.2|86021.2|86072.4|86022.4|86073.3|86023.3|86070.8|86020.8|8
1631576530000|2021-09-13 23:42:10|86072.6|86022.6|86071.3|86021.3|86072.7|86022.7|86071.3|86021.3|10
1631576540000|2021-09-13 23:42:20|86071.6|86021.6|86073.2|86023.2|86073.9|86023.9|86071.6|86021.6|5
1631576550000|2021-09-13 23:42:30|86072.7|86022.7|86071.5|86021.5|86072.7|86022.7|86070.7|86020.7|6
1631576560000|2021-09-13 23:42:40|86071.1|86021.1|86074.2|86024.2|86074.2|86024.2|86070.3|86020.3|3
1631576570000|2021-09-13 23:42:50|86073.3|86023.3|86071.6|86021.6|86073.6|86023.6|86071.6|86021.6|10
1631576580000|2021-09-13 23:43:00|86072|86022|86070.9|86020.9|86072|86022|86070.9|86020.9|6
1631576590000|2021-09-13 23:43:10|86071|86021|86073.5|86023.5|86073.6|86023.6|86070.8|86020.8|9
1631576600000|2021-09-13 23:43:20|86073.4|86023.4|86073.5|86023.5|86074|86024|86073.4|86023.4|3
1631576610000|2021-09-13 23:43:30|86073|86023|86072.4|86022.4|86075.4|86025.4|86071|86021|11
1631576620000|2021-09-13 23:43:40|86072.8|86022.8|86072|86022|86072.8|86022.8|86071.7|86021.7|9
1631576630000|2021-09-13 23:43:50|86071.8|86021.8|86071.7|86021.7|86072.1|86022.1|86071.7|86021.7|6
1631576640000|2021-09-13 23:44:00|86071.8|86021.8|86073.3|86023.3|86073.3|86023.3|86071.6|86021.6|9
1631576650000|2021-09-13 23:44:10|86072.9|86022.9|86071.9|86021.9|86073.1|86023.1|86071.6|86021.6|6
1631576660000|2021-09-13 23:44:20|86072.1|86022.1|86071.6|86021.6|86072.2|86022.2|86071.5|86021.5|5
1631576670000|2021-09-13 23:44:30|86071.8|86021.8|86073.7|86023.7|86075.6|86025.6|86071.7|86021.7|7
1631576680000|2021-09-13 23:44:40|86073.5|86023.5|86073.2|86023.2|86073.5|86023.5|86072.9|86022.9|6
1631576690000|2021-09-13 23:44:50|86073.4|86023.4|86072.9|86022.9|86074|86024|86072.5|86022.5|7
1631576700000|2021-09-13 23:45:00|86073.1|86023.1|86072.8|86022.8|86073.2|86023.2|86072.8|86022.8|4
1631576710000|2021-09-13 23:45:10|86072.9|86022.9|86071.6|86021.6|86072.9|86022.9|86071.6|86021.6|4
1631576720000|2021-09-13 23:45:20|86071.7|86021.7|86073.6|86023.6|86074.2|86024.2|86071.7|86021.7|5
1631576730000|2021-09-13 23:45:30|86073.8|86023.8|86071.6|86021.6|86073.9|86023.9|86071.6|86021.6|10
1631576740000|2021-09-13 23:45:40|86071.7|86021.7|86073.6|86023.6|86073.8|86023.8|86071.5|86021.5|8
1631576750000|2021-09-13 23:45:50|86073.5|86023.5|86074.8|86024.8|86075.8|86025.8|86072.9|86022.9|23
1631576760000|2021-09-13 23:46:00|86074.5|86024.5|86074.1|86024.1|86075.2|86025.2|86073.9|86023.9|11
1631576770000|2021-09-13 23:46:10|86074.6|86024.6|86075.7|86025.7|86075.7|86025.7|86073.9|86023.9|10
1631576780000|2021-09-13 23:46:20|86075.3|86025.3|86074.3|86024.3|86075.3|86025.3|86074.3|86024.3|19
1631576790000|2021-09-13 23:46:30|86074.2|86024.2|86075.2|86025.2|86077|86027|86073.9|86023.9|7
1631576800000|2021-09-13 23:46:40|86075.3|86025.3|86074.6|86024.6|86075.3|86025.3|86074.3|86024.3|10
1631576810000|2021-09-13 23:46:50|86073.7|86023.7|86075|86025|86075.6|86025.6|86073.6|86023.6|7
1631576820000|2021-09-13 23:47:00|86074.6|86024.6|86075|86025|86075.5|86025.5|86074.6|86024.6|10
1631576830000|2021-09-13 23:47:10|86075.1|86025.1|86074.9|86024.9|86075.1|86025.1|86074.5|86024.5|10
1631576840000|2021-09-13 23:47:20|86074.2|86024.2|86076.1|86026.1|86076.6|86026.6|86073.9|86023.9|10
1631576850000|2021-09-13 23:47:30|86075.1|86025.1|86074.3|86024.3|86075.7|86025.7|86074.2|86024.2|8
1631576860000|2021-09-13 23:47:40|86075|86025|86073.8|86023.8|86075|86025|86073.5|86023.5|14
1631576870000|2021-09-13 23:47:50|86073.7|86023.7|86075.5|86025.5|86076.3|86026.3|86073.7|86023.7|6
1631576880000|2021-09-13 23:48:00|86075.4|86025.4|86075|86025|86075.5|86025.5|86074.1|86024.1|6
1631576890000|2021-09-13 23:48:10|86075.2|86025.2|86075.8|86025.8|86075.8|86025.8|86074.4|86024.4|7
1631576900000|2021-09-13 23:48:20|86075.5|86025.5|86074.8|86024.8|86075.6|86025.6|86073|86023|14
1631576910000|2021-09-13 23:48:30|86074.7|86024.7|86075.6|86025.6|86076.5|86026.5|86074.7|86024.7|17
1631576920000|2021-09-13 23:48:40|86074.7|86024.7|86074.2|86024.2|86075|86025|86074.2|86024.2|3
1631576930000|2021-09-13 23:48:50|86074.6|86024.6|86075.7|86025.7|86076.5|86026.5|86074.6|86024.6|7
1631576940000|2021-09-13 23:49:00|86075.2|86025.2|86074.8|86024.8|86075.2|86025.2|86074.5|86024.5|4
1631576950000|2021-09-13 23:49:10|86075|86025|86077.6|86027.6|86077.7|86027.7|86074.4|86024.4|12
1631576960000|2021-09-13 23:49:20|86076.9|86026.9|86077.6|86027.6|86077.6|86027.6|86075.6|86025.6|12
1631576970000|2021-09-13 23:49:30|86077.1|86027.1|86077.6|86027.6|86078.5|86028.5|86076.4|86026.4|10
1631576980000|2021-09-13 23:49:40|86077.7|86027.7|86077.9|86027.9|86078.5|86028.5|86077|86027|8
1631576990000|2021-09-13 23:49:50|86077.7|86027.7|86077.7|86027.7|86077.9|86027.9|86076.9|86026.9|15
1631577000000|2021-09-13 23:50:00|86077.6|86027.6|86079.4|86029.4|86080.1|86030.1|86077.5|86027.5|7
1631577010000|2021-09-13 23:50:10|86078.9|86028.9|86075.6|86025.6|86079|86029|86075.4|86025.4|12
1631577020000|2021-09-13 23:50:20|86075.9|86025.9|86075.4|86025.4|86075.9|86025.9|86075|86025|7
1631577030000|2021-09-13 23:50:30|86075.7|86025.7|86077.3|86027.3|86080|86030|86075.6|86025.6|7
1631577040000|2021-09-13 23:50:40|86076.9|86026.9|86076.5|86026.5|86077|86027|86075.9|86025.9|9
1631577050000|2021-09-13 23:50:50|86076.3|86026.3|86078.2|86028.2|86078.5|86028.5|86076.2|86026.2|7
1631577060000|2021-09-13 23:51:00|86077.3|86027.3|86075.9|86025.9|86077.3|86027.3|86075.4|86025.4|10
1631577070000|2021-09-13 23:51:10|86075.4|86025.4|86075.7|86025.7|86075.9|86025.9|86075.4|86025.4|8
1631577080000|2021-09-13 23:51:20|86075.5|86025.5|86077.5|86027.5|86077.9|86027.9|86075.4|86025.4|10
1631577090000|2021-09-13 23:51:30|86077.2|86027.2|86075.7|86025.7|86077.5|86027.5|86075.5|86025.5|14
1631577100000|2021-09-13 23:51:40|86076.2|86026.2|86075.1|86025.1|86076.2|86026.2|86075.1|86025.1|9
1631577110000|2021-09-13 23:51:50|86075.2|86025.2|86077|86027|86078|86028|86075.2|86025.2|8
1631577120000|2021-09-13 23:52:00|86076.9|86026.9|86075.9|86025.9|86077.4|86027.4|86075.4|86025.4|7
1631577130000|2021-09-13 23:52:10|86075.3|86025.3|86075.5|86025.5|86075.5|86025.5|86074.8|86024.8|11
1631577140000|2021-09-13 23:52:20|86075.1|86025.1|86075.8|86025.8|86079|86029|86075.1|86025.1|8
1631577150000|2021-09-13 23:52:30|86075.9|86025.9|86076|86026|86076.8|86026.8|86075.9|86025.9|13
1631577160000|2021-09-13 23:52:40|86076.2|86026.2|86075.6|86025.6|86076.4|86026.4|86075.4|86025.4|10
1631577170000|2021-09-13 23:52:50|86075.5|86025.5|86075.6|86025.6|86075.6|86025.6|86075.5|86025.5|2
1631577180000|2021-09-13 23:53:00|86075.5|86025.5|86075.4|86025.4|86075.5|86025.5|86074.9|86024.9|5
1631577190000|2021-09-13 23:53:10|86075.7|86025.7|86077.9|86027.9|86079|86029|86075|86025|16
1631577200000|2021-09-13 23:53:20|86078.1|86028.1|86077.1|86027.1|86078.3|86028.3|86076.9|86026.9|8
1631577210000|2021-09-13 23:53:30|86077.2|86027.2|86078|86028|86078|86028|86076.4|86026.4|13
1631577220000|2021-09-13 23:53:40|86077.8|86027.8|86076.7|86026.7|86077.8|86027.8|86076.7|86026.7|10
1631577230000|2021-09-13 23:53:50|86076.6|86026.6|86076.7|86026.7|86079.7|86029.7|86075.8|86025.8|15
1631577240000|2021-09-13 23:54:00|86076.5|86026.5|86075.3|86025.3|86076.5|86026.5|86075|86025|9
1631577250000|2021-09-13 23:54:10|86075.1|86025.1|86075.2|86025.2|86077.3|86027.3|86074.8|86024.8|12
1631577260000|2021-09-13 23:54:20|86075.4|86025.4|86078.7|86028.7|86078.7|86028.7|86075.1|86025.1|14
1631577270000|2021-09-13 23:54:30|86078.6|86028.6|86078.1|86028.1|86078.7|86028.7|86077.3|86027.3|16
1631577280000|2021-09-13 23:54:40|86078|86028|86076|86026|86079.9|86029.9|86076|86026|15
1631577290000|2021-09-13 23:54:50|86076.3|86026.3|86078.3|86028.3|86079.2|86029.2|86076.3|86026.3|15
1631577300000|2021-09-13 23:55:00|86077.1|86027.1|86075.9|86025.9|86078|86028|86075.9|86025.9|18
1631577310000|2021-09-13 23:55:10|86075.7|86025.7|86075.9|86025.9|86076|86026|86074.9|86024.9|11
1631577320000|2021-09-13 23:55:20|86075.1|86025.1|86077.8|86027.8|86078.3|86028.3|86075.1|86025.1|18
1631577330000|2021-09-13 23:55:30|86077.7|86027.7|86078.6|86028.6|86079.7|86029.7|86077.7|86027.7|21
1631577340000|2021-09-13 23:55:40|86078.8|86028.8|86077.9|86027.9|86079.4|86029.4|86077.8|86027.8|15
1631577350000|2021-09-13 23:55:50|86078.1|86028.1|86078.5|86028.5|86078.6|86028.6|86078.1|86028.1|4
1631577360000|2021-09-13 23:56:00|86078.4|86028.4|86077.3|86027.3|86081.1|86031.1|86077.3|86027.3|18
1631577370000|2021-09-13 23:56:10|86078|86028|86078.7|86028.7|86078.7|86028.7|86077.5|86027.5|14
1631577380000|2021-09-13 23:56:20|86078.6|86028.6|86079|86029|86079.5|86029.5|86078.6|86028.6|13
1631577390000|2021-09-13 23:56:30|86078.8|86028.8|86078.1|86028.1|86079.3|86029.3|86078.1|86028.1|9
1631577400000|2021-09-13 23:56:40|86078.3|86028.3|86080.6|86030.6|86081.2|86031.2|86077.4|86027.4|18
1631577410000|2021-09-13 23:56:50|86080.5|86030.5|86079.7|86029.7|86081|86031|86079.1|86029.1|12
1631577420000|2021-09-13 23:57:00|86079.6|86029.6|86082.8|86032.8|86083.4|86033.4|86079|86029|27
1631577430000|2021-09-13 23:57:10|86082.7|86032.7|86080.8|86030.8|86083|86033|86080.5|86030.5|16
1631577440000|2021-09-13 23:57:20|86080.7|86030.7|86080.5|86030.5|86081.4|86031.4|86080|86030|12
1631577450000|2021-09-13 23:57:30|86080.2|86030.2|86079.2|86029.2|86083.4|86033.4|86079.2|86029.2|13
1631577460000|2021-09-13 23:57:40|86079.6|86029.6|86079.3|86029.3|86079.9|86029.9|86078.8|86028.8|8
1631577470000|2021-09-13 23:57:50|86079.4|86029.4|86079.3|86029.3|86079.4|86029.4|86078.5|86028.5|7
1631577480000|2021-09-13 23:58:00|86078.6|86028.6|86080.1|86030.1|86081.3|86031.3|86078.6|86028.6|8
1631577490000|2021-09-13 23:58:10|86080.3|86030.3|86083.7|86033.7|86083.7|86033.7|86080.3|86030.3|19
1631577500000|2021-09-13 23:58:20|86083.6|86033.6|86084.1|86034.1|86084.1|86034.1|86082.6|86032.6|14
1631577510000|2021-09-13 23:58:30|86084.2|86034.2|86082.1|86032.1|86084.2|86034.2|86081.3|86031.3|9
1631577520000|2021-09-13 23:58:40|86082.2|86032.2|86081.1|86031.1|86082.8|86032.8|86081|86031|21
1631577530000|2021-09-13 23:58:50|86081|86031|86080.6|86030.6|86084|86034|86080.6|86030.6|9
1631577540000|2021-09-13 23:59:00|86081.5|86031.5|86082.5|86032.5|86083.1|86033.1|86081.5|86031.5|16
1631577550000|2021-09-13 23:59:10|86082.1|86032.1|86081.6|86031.6|86082.8|86032.8|86081|86031|7
1631577560000|2021-09-13 23:59:20|86080.8|86030.8|86081.6|86031.6|86081.9|86031.9|86080.8|86030.8|7
1631577570000|2021-09-13 23:59:30|86080.8|86030.8|86080.5|86030.5|86083.4|86033.4|86080.3|86030.3|24
1631577580000|2021-09-13 23:59:40|86080.3|86030.3|86079.5|86029.5|86081.2|86031.2|86078.9|86028.9|13
1631577590000|2021-09-13 23:59:50|86080.1|86030.1|86080.5|86030.5|86080.8|86030.8|86078.4|86028.4|10
1631577600000|2021-09-14 00:00:00|86080.3|86030.3|86079.9|86029.9|86080.8|86030.8|86079.7|86029.7|29
1631577610000|2021-09-14 00:00:10|86079.8|86029.8|86079.6|86029.6|86080.1|86030.1|86079|86029|20
1631577620000|2021-09-14 00:00:20|86079.7|86029.7|86081|86031|86082.8|86032.8|86079.7|86029.7|18
1631577630000|2021-09-14 00:00:30|86080.9|86030.9|86080.4|86030.4|86081.3|86031.3|86080|86030|15
1631577640000|2021-09-14 00:00:40|86081.2|86031.2|86078.2|86028.2|86081.2|86031.2|86078|86028|14
1631577650000|2021-09-14 00:00:50|86077.8|86027.8|86073.8|86023.8|86077.8|86027.8|86073.6|86023.6|32
1631577660000|2021-09-14 00:01:00|86073.7|86023.7|86073.9|86023.9|86074.8|86024.8|86072.6|86022.6|25
1631577670000|2021-09-14 00:01:10|86074|86024|86072.6|86022.6|86074|86024|86072.1|86022.1|17
1631577680000|2021-09-14 00:01:20|86072.2|86022.2|86075.7|86025.7|86076.5|86026.5|86072.2|86022.2|18
1631577690000|2021-09-14 00:01:30|86075.3|86025.3|86076.5|86026.5|86078|86028|86075.3|86025.3|13
1631577700000|2021-09-14 00:01:40|86077.3|86027.3|86083.1|86033.1|86085.4|86035.4|86076.9|86026.9|31
1631577710000|2021-09-14 00:01:50|86083.9|86033.9|86084.9|86034.9|86085.8|86035.8|86083.1|86033.1|26
1631577720000|2021-09-14 00:02:00|86084.5|86034.5|86082.6|86032.6|86084.5|86034.5|86082.3|86032.3|27
1631577730000|2021-09-14 00:02:10|86082.2|86032.2|86083.1|86033.1|86083.3|86033.3|86080.6|86030.6|26
1631577740000|2021-09-14 00:02:20|86083|86033|86082.5|86032.5|86083.8|86033.8|86081.9|86031.9|17
1631577750000|2021-09-14 00:02:30|86082.4|86032.4|86082.4|86032.4|86084.3|86034.3|86082.2|86032.2|18
1631577760000|2021-09-14 00:02:40|86082.3|86032.3|86082|86032|86082.3|86032.3|86082|86032|3
1631577770000|2021-09-14 00:02:50|86081.9|86031.9|86082|86032|86082.8|86032.8|86081.4|86031.4|12
1631577780000|2021-09-14 00:03:00|86082.1|86032.1|86083.6|86033.6|86083.7|86033.7|86081.4|86031.4|15
1631577790000|2021-09-14 00:03:10|86085|86035|86085.4|86035.4|86085.5|86035.5|86083.6|86033.6|26
1631577800000|2021-09-14 00:03:20|86085.6|86035.6|86084.8|86034.8|86085.6|86035.6|86084.7|86034.7|20
1631577810000|2021-09-14 00:03:30|86085|86035|86085.2|86035.2|86085.7|86035.7|86083.8|86033.8|15
1631577820000|2021-09-14 00:03:40|86085.1|86035.1|86086.2|86036.2|86087.2|86037.2|86085.1|86035.1|19
1631577830000|2021-09-14 00:03:50|86086.8|86036.8|86086.9|86036.9|86088.6|86038.6|86086.2|86036.2|13
1631577840000|2021-09-14 00:04:00|86087.1|86037.1|86086.6|86036.6|86087.2|86037.2|86085.2|86035.2|17
1631577850000|2021-09-14 00:04:10|86086.7|86036.7|86085.9|86035.9|86086.7|86036.7|86085.4|86035.4|23
1631577860000|2021-09-14 00:04:20|86085.8|86035.8|86088.2|86038.2|86091.2|86041.2|86085.8|86035.8|36
1631577870000|2021-09-14 00:04:30|86088|86038|86084.2|86034.2|86088.5|86038.5|86082|86032|27
1631577880000|2021-09-14 00:04:40|86084.9|86034.9|86083.7|86033.7|86086.4|86036.4|86083.7|86033.7|20
1631577890000|2021-09-14 00:04:50|86084|86034|86085.3|86035.3|86085.4|86035.4|86083.1|86033.1|11
1631577900000|2021-09-14 00:05:00|86084.8|86034.8|86086.4|86036.4|86086.8|86036.8|86084.6|86034.6|19
1631577910000|2021-09-14 00:05:10|86086.3|86036.3|86087.3|86037.3|86087.3|86037.3|86086.3|86036.3|10
1631577920000|2021-09-14 00:05:20|86086.9|86036.9|86086.2|86036.2|86087.4|86037.4|86086.1|86036.1|10
1631577930000|2021-09-14 00:05:30|86086.5|86036.5|86085.5|86035.5|86087.4|86037.4|86085.5|86035.5|24
1631577940000|2021-09-14 00:05:40|86085.4|86035.4|86085.4|86035.4|86085.8|86035.8|86084.9|86034.9|17
1631577950000|2021-09-14 00:05:50|86085.6|86035.6|86086|86036|86086.5|86036.5|86085.3|86035.3|26
1631577960000|2021-09-14 00:06:00|86086.5|86036.5|86086.2|86036.2|86087.2|86037.2|86085.8|86035.8|26
1631577970000|2021-09-14 00:06:10|86086.4|86036.4|86084.7|86034.7|86087.9|86037.9|86084.5|86034.5|21
1631577980000|2021-09-14 00:06:20|86084.9|86034.9|86087.3|86037.3|86088|86038|86080.2|86030.2|27
1631577990000|2021-09-14 00:06:30|86087.7|86037.7|86090.2|86040.2|86091.6|86041.6|86087.7|86037.7|34
1631578000000|2021-09-14 00:06:40|86090.3|86040.3|86090.2|86040.2|86091.2|86041.2|86089.2|86039.2|21
1631578010000|2021-09-14 00:06:50|86090.1|86040.1|86091.2|86041.2|86092.1|86042.1|86089.8|86039.8|25
1631578020000|2021-09-14 00:07:00|86091|86041|86090.4|86040.4|86092.9|86042.9|86090.3|86040.3|17
1631578030000|2021-09-14 00:07:10|86090.9|86040.9|86092.5|86042.5|86092.8|86042.8|86090.6|86040.6|21
1631578040000|2021-09-14 00:07:20|86092.1|86042.1|86091.5|86041.5|86093|86043|86091.3|86041.3|16
1631578050000|2021-09-14 00:07:30|86091.8|86041.8|86091.7|86041.7|86092.8|86042.8|86091.4|86041.4|15
1631578060000|2021-09-14 00:07:40|86092.8|86042.8|86092.5|86042.5|86092.8|86042.8|86091.5|86041.5|15
1631578070000|2021-09-14 00:07:50|86092.4|86042.4|86095.7|86045.7|86095.8|86045.8|86092.3|86042.3|25
1631578080000|2021-09-14 00:08:00|86095.8|86045.8|86094.2|86044.2|86095.8|86045.8|86094|86044|13
1631578090000|2021-09-14 00:08:10|86094.4|86044.4|86095.7|86045.7|86096.5|86046.5|86094.4|86044.4|27
1631578100000|2021-09-14 00:08:20|86095.5|86045.5|86096|86046|86096.3|86046.3|86095.2|86045.2|21
1631578110000|2021-09-14 00:08:30|86096.5|86046.5|86096.6|86046.6|86097.4|86047.4|86096.1|86046.1|25
1631578120000|2021-09-14 00:08:40|86096.5|86046.5|86096.4|86046.4|86097.5|86047.5|86096.4|86046.4|11
1631578130000|2021-09-14 00:08:50|86096.2|86046.2|86094.5|86044.5|86096.5|86046.5|86094.5|86044.5|21
1631578140000|2021-09-14 00:09:00|86095.7|86045.7|86094.2|86044.2|86096.1|86046.1|86094.2|86044.2|6
1631578150000|2021-09-14 00:09:10|86094.5|86044.5|86096|86046|86097.1|86047.1|86094.5|86044.5|14
1631578160000|2021-09-14 00:09:20|86096.2|86046.2|86097.7|86047.7|86097.8|86047.8|86096.2|86046.2|25
1631578170000|2021-09-14 00:09:30|86097.4|86047.4|86097.9|86047.9|86098.9|86048.9|86095.7|86045.7|26
1631578180000|2021-09-14 00:09:40|86098.3|86048.3|86101.4|86051.4|86101.7|86051.7|86097.3|86047.3|27
1631578190000|2021-09-14 00:09:50|86101.6|86051.6|86099.8|86049.8|86102.9|86052.9|86099.2|86049.2|26
1631578200000|2021-09-14 00:10:00|86096.5|86046.5|86097.1|86047.1|86097.1|86047.1|86094|86044|28
1631578210000|2021-09-14 00:10:10|86097.2|86047.2|86096.3|86046.3|86097.9|86047.9|86095.5|86045.5|20
1631578220000|2021-09-14 00:10:20|86097|86047|86095.7|86045.7|86097.3|86047.3|86095.2|86045.2|14
1631578230000|2021-09-14 00:10:30|86095.6|86045.6|86096.3|86046.3|86098.2|86048.2|86095.5|86045.5|13
1631578240000|2021-09-14 00:10:40|86096.7|86046.7|86096.3|86046.3|86098.1|86048.1|86095.7|86045.7|16
1631578250000|2021-09-14 00:10:50|86097.4|86047.4|86094.8|86044.8|86097.5|86047.5|86094.7|86044.7|19
1631578260000|2021-09-14 00:11:00|86095|86045|86092.1|86042.1|86095.3|86045.3|86091.7|86041.7|15
1631578270000|2021-09-14 00:11:10|86093.1|86043.1|86092.5|86042.5|86093.2|86043.2|86091.5|86041.5|9
1631578280000|2021-09-14 00:11:20|86092.1|86042.1|86093.1|86043.1|86093.7|86043.7|86092.1|86042.1|16
1631578290000|2021-09-14 00:11:30|86093.2|86043.2|86092.1|86042.1|86093.2|86043.2|86091.6|86041.6|4
1631578300000|2021-09-14 00:11:40|86092.6|86042.6|86094.9|86044.9|86094.9|86044.9|86092|86042|11
1631578310000|2021-09-14 00:11:50|86096.4|86046.4|86096.2|86046.2|86097.1|86047.1|86095.2|86045.2|14
1631578320000|2021-09-14 00:12:00|86095.4|86045.4|86095|86045|86095.5|86045.5|86094.2|86044.2|9
1631578330000|2021-09-14 00:12:10|86094.7|86044.7|86092.3|86042.3|86095.4|86045.4|86092.3|86042.3|12
1631578340000|2021-09-14 00:12:20|86092.5|86042.5|86095.8|86045.8|86095.8|86045.8|86092.1|86042.1|18
1631578350000|2021-09-14 00:12:30|86095.6|86045.6|86095.6|86045.6|86096.7|86046.7|86095.4|86045.4|13
1631578360000|2021-09-14 00:12:40|86095.7|86045.7|86096.6|86046.6|86098.4|86048.4|86094.5|86044.5|12
1631578370000|2021-09-14 00:12:50|86095.3|86045.3|86096.4|86046.4|86100.1|86050.1|86095.3|86045.3|23
1631578380000|2021-09-14 00:13:00|86096|86046|86098.5|86048.5|86099.1|86049.1|86095.9|86045.9|19
1631578390000|2021-09-14 00:13:10|86098.3|86048.3|86097.8|86047.8|86098.3|86048.3|86097.4|86047.4|7
1631578400000|2021-09-14 00:13:20|86098.2|86048.2|86095.7|86045.7|86098.4|86048.4|86095.7|86045.7|16
1631578410000|2021-09-14 00:13:30|86095.9|86045.9|86094.4|86044.4|86095.9|86045.9|86094.4|86044.4|16
1631578420000|2021-09-14 00:13:40|86094.5|86044.5|86093.5|86043.5|86095|86045|86092.4|86042.4|14
1631578430000|2021-09-14 00:13:50|86092.9|86042.9|86092.7|86042.7|86094.1|86044.1|86091.9|86041.9|11
1631578440000|2021-09-14 00:14:00|86092.6|86042.6|86092.5|86042.5|86093.2|86043.2|86091.4|86041.4|11
1631578450000|2021-09-14 00:14:10|86092.1|86042.1|86091.7|86041.7|86092.9|86042.9|86091.5|86041.5|13
1631578460000|2021-09-14 00:14:20|86091.6|86041.6|86090.2|86040.2|86093.4|86043.4|86089|86039|24
1631578470000|2021-09-14 00:14:30|86090|86040|86091|86041|86091.9|86041.9|86089.9|86039.9|20
1631578480000|2021-09-14 00:14:40|86091.4|86041.4|86094.1|86044.1|86094.3|86044.3|86090.6|86040.6|30
1631578490000|2021-09-14 00:14:50|86093.8|86043.8|86094.1|86044.1|86094.5|86044.5|86093.1|86043.1|17
1631578500000|2021-09-14 00:15:00|86094.2|86044.2|86094.2|86044.2|86094.8|86044.8|86092.6|86042.6|29
1631578510000|2021-09-14 00:15:10|86094.4|86044.4|86091.2|86041.2|86094.4|86044.4|86090.2|86040.2|24
1631578520000|2021-09-14 00:15:20|86091.8|86041.8|86092.7|86042.7|86093.5|86043.5|86090|86040|26
1631578530000|2021-09-14 00:15:30|86092.9|86042.9|86092.3|86042.3|86093.2|86043.2|86091.9|86041.9|22
1631578540000|2021-09-14 00:15:40|86092.6|86042.6|86096.2|86046.2|86096.2|86046.2|86092|86042|20
1631578550000|2021-09-14 00:15:50|86095.4|86045.4|86094.3|86044.3|86095.4|86045.4|86094.3|86044.3|11
1631578560000|2021-09-14 00:16:00|86094.5|86044.5|86099.3|86049.3|86099.5|86049.5|86094.5|86044.5|27
1631578570000|2021-09-14 00:16:10|86099.5|86049.5|86097.3|86047.3|86099.6|86049.6|86097.1|86047.1|19
1631578580000|2021-09-14 00:16:20|86096.9|86046.9|86097.7|86047.7|86098.3|86048.3|86096.9|86046.9|22
1631578590000|2021-09-14 00:16:30|86097.5|86047.5|86101.6|86051.6|86102.7|86052.7|86097.5|86047.5|29
1631578600000|2021-09-14 00:16:40|86101.2|86051.2|86098.5|86048.5|86101.2|86051.2|86097.7|86047.7|18
1631578610000|2021-09-14 00:16:50|86098.7|86048.7|86102.2|86052.2|86102.2|86052.2|86097.6|86047.6|10
1631578620000|2021-09-14 00:17:00|86101.9|86051.9|86099.3|86049.3|86101.9|86051.9|86098.7|86048.7|17
1631578630000|2021-09-14 00:17:10|86099.6|86049.6|86098.4|86048.4|86100.6|86050.6|86098.2|86048.2|19
1631578640000|2021-09-14 00:17:20|86098.3|86048.3|86099.2|86049.2|86104.7|86054.7|86098.3|86048.3|19
1631578650000|2021-09-14 00:17:30|86099.7|86049.7|86097.1|86047.1|86099.9|86049.9|86096.5|86046.5|19
1631578660000|2021-09-14 00:17:40|86096.7|86046.7|86099.4|86049.4|86099.7|86049.7|86096.7|86046.7|13
1631578670000|2021-09-14 00:17:50|86099.7|86049.7|86099|86049|86099.7|86049.7|86098.5|86048.5|13
1631578680000|2021-09-14 00:18:00|86100.2|86050.2|86099.5|86049.5|86100.3|86050.3|86099|86049|13
1631578690000|2021-09-14 00:18:10|86099.3|86049.3|86099.5|86049.5|86102.8|86052.8|86098.3|86048.3|16
1631578700000|2021-09-14 00:18:20|86099.3|86049.3|86102.2|86052.2|86103.6|86053.6|86097.9|86047.9|26
1631578710000|2021-09-14 00:18:30|86101.6|86051.6|86099.4|86049.4|86102.4|86052.4|86099.4|86049.4|23
1631578720000|2021-09-14 00:18:40|86100.4|86050.4|86099.3|86049.3|86100.4|86050.4|86099.3|86049.3|14
1631578730000|2021-09-14 00:18:50|86099.4|86049.4|86098.5|86048.5|86099.8|86049.8|86098|86048|20
1631578740000|2021-09-14 00:19:00|86098.6|86048.6|86096.1|86046.1|86098.7|86048.7|86096.1|86046.1|23
1631578750000|2021-09-14 00:19:10|86096|86046|86096.7|86046.7|86097.1|86047.1|86095.9|86045.9|14
1631578760000|2021-09-14 00:19:20|86095.9|86045.9|86095.6|86045.6|86095.9|86045.9|86094.3|86044.3|6
1631578770000|2021-09-14 00:19:30|86095.5|86045.5|86096.1|86046.1|86098.6|86048.6|86095.5|86045.5|6
1631578780000|2021-09-14 00:19:40|86096.9|86046.9|86096.8|86046.8|86096.9|86046.9|86095.9|86045.9|6
1631578790000|2021-09-14 00:19:50|86096.9|86046.9|86095.2|86045.2|86096.9|86046.9|86095.2|86045.2|7
1631578800000|2021-09-14 00:20:00|86094.9|86044.9|86095|86045|86095.4|86045.4|86093.4|86043.4|20
1631578810000|2021-09-14 00:20:10|86094.9|86044.9|86094.3|86044.3|86095.5|86045.5|86094.3|86044.3|15
1631578820000|2021-09-14 00:20:20|86094.7|86044.7|86096.6|86046.6|86097.6|86047.6|86094.7|86044.7|18
1631578830000|2021-09-14 00:20:30|86097|86047|86096.6|86046.6|86098.7|86048.7|86096.6|86046.6|8
1631578840000|2021-09-14 00:20:40|86097.7|86047.7|86096.5|86046.5|86098.4|86048.4|86096.5|86046.5|11
1631578850000|2021-09-14 00:20:50|86096.1|86046.1|86096.3|86046.3|86096.5|86046.5|86095.6|86045.6|8
1631578860000|2021-09-14 00:21:00|86096.4|86046.4|86095.7|86045.7|86099.1|86049.1|86095.7|86045.7|17
1631578870000|2021-09-14 00:21:10|86095.9|86045.9|86097|86047|86097.3|86047.3|86094.9|86044.9|16
1631578880000|2021-09-14 00:21:20|86097.2|86047.2|86095.9|86045.9|86097.3|86047.3|86095.2|86045.2|9
1631578890000|2021-09-14 00:21:30|86096.6|86046.6|86096.5|86046.5|86098.8|86048.8|86095.9|86045.9|15
1631578900000|2021-09-14 00:21:40|86097.8|86047.8|86095.5|86045.5|86097.8|86047.8|86095.5|86045.5|18
1631578910000|2021-09-14 00:21:50|86096|86046|86095.9|86045.9|86097|86047|86095.9|86045.9|7
1631578920000|2021-09-14 00:22:00|86096.1|86046.1|86099.5|86049.5|86100.7|86050.7|86096.1|86046.1|23
1631578930000|2021-09-14 00:22:10|86099.3|86049.3|86097.9|86047.9|86100.1|86050.1|86096.6|86046.6|14
1631578940000|2021-09-14 00:22:20|86097.8|86047.8|86100|86050|86100.9|86050.9|86096.9|86046.9|11
1631578950000|2021-09-14 00:22:30|86100.2|86050.2|86101.6|86051.6|86101.6|86051.6|86098.5|86048.5|4
1631578960000|2021-09-14 00:22:40|86101.1|86051.1|86099.7|86049.7|86101.7|86051.7|86099.5|86049.5|23
1631578970000|2021-09-14 00:22:50|86100.1|86050.1|86099.4|86049.4|86100.1|86050.1|86099.1|86049.1|21
1631578980000|2021-09-14 00:23:00|86098.7|86048.7|86100.2|86050.2|86101.7|86051.7|86098.2|86048.2|24
1631578990000|2021-09-14 00:23:10|86100.3|86050.3|86100.6|86050.6|86100.7|86050.7|86099.3|86049.3|8
1631579000000|2021-09-14 00:23:20|86099.1|86049.1|86099.9|86049.9|86101.3|86051.3|86097.8|86047.8|15
1631579010000|2021-09-14 00:23:30|86099.3|86049.3|86098.6|86048.6|86099.5|86049.5|86098.4|86048.4|25
1631579020000|2021-09-14 00:23:40|86099.1|86049.1|86101.4|86051.4|86102.4|86052.4|86099.1|86049.1|17
1631579030000|2021-09-14 00:23:50|86101.2|86051.2|86098.8|86048.8|86104.7|86054.7|86098.8|86048.8|18
1631579040000|2021-09-14 00:24:00|86099.2|86049.2|86098.6|86048.6|86099.6|86049.6|86096.7|86046.7|14
1631579050000|2021-09-14 00:24:10|86099|86049|86100|86050|86100.8|86050.8|86097.6|86047.6|17
1631579060000|2021-09-14 00:24:20|86100.1|86050.1|86096.4|86046.4|86100.1|86050.1|86096.2|86046.2|11
1631579070000|2021-09-14 00:24:30|86095.9|86045.9|86098.2|86048.2|86101|86051|86095.3|86045.3|11
1631579080000|2021-09-14 00:24:40|86098.3|86048.3|86098.2|86048.2|86099.2|86049.2|86097.7|86047.7|12
1631579090000|2021-09-14 00:24:50|86097.6|86047.6|86097.3|86047.3|86097.6|86047.6|86095.5|86045.5|18
1631579100000|2021-09-14 00:25:00|86097.4|86047.4|86098.4|86048.4|86098.4|86048.4|86097|86047|22
1631579110000|2021-09-14 00:25:10|86101.9|86051.9|86104.7|86054.7|86105.3|86055.3|86100.7|86050.7|29
1631579120000|2021-09-14 00:25:20|86104.5|86054.5|86110.4|86060.4|86110.7|86060.7|86104.5|86054.5|35
1631579130000|2021-09-14 00:25:30|86110.1|86060.1|86112|86062|86114|86064|86110.1|86060.1|20
1631579140000|2021-09-14 00:25:40|86112.2|86062.2|86113.1|86063.1|86113.3|86063.3|86112|86062|17
1631579150000|2021-09-14 00:25:50|86113.4|86063.4|86111.2|86061.2|86113.4|86063.4|86110.2|86060.2|20
1631579160000|2021-09-14 00:26:00|86111.3|86061.3|86109.9|86059.9|86112.5|86062.5|86109.5|86059.5|17
1631579170000|2021-09-14 00:26:10|86110|86060|86108.9|86058.9|86112.1|86062.1|86108.9|86058.9|16
1631579180000|2021-09-14 00:26:20|86108.8|86058.8|86108.5|86058.5|86109.9|86059.9|86107.7|86057.7|12
1631579190000|2021-09-14 00:26:30|86107.6|86057.6|86100.1|86050.1|86107.6|86057.6|86100.1|86050.1|36
1631579200000|2021-09-14 00:26:40|86100.7|86050.7|86099.6|86049.6|86100.7|86050.7|86098|86048|17
1631579210000|2021-09-14 00:26:50|86102.6|86052.6|86101.5|86051.5|86102.6|86052.6|86101.3|86051.3|15
1631579220000|2021-09-14 00:27:00|86101.6|86051.6|86099.6|86049.6|86101.6|86051.6|86098.5|86048.5|13
1631579230000|2021-09-14 00:27:10|86098.6|86048.6|86098.4|86048.4|86102|86052|86097.6|86047.6|17
1631579240000|2021-09-14 00:27:20|86099|86049|86098.7|86048.7|86099|86049|86097.1|86047.1|12
1631579250000|2021-09-14 00:27:30|86097.9|86047.9|86099.9|86049.9|86102.8|86052.8|86097.9|86047.9|13
1631579260000|2021-09-14 00:27:40|86099.5|86049.5|86097.6|86047.6|86100.3|86050.3|86097.4|86047.4|18
1631579270000|2021-09-14 00:27:50|86097.4|86047.4|86097.3|86047.3|86097.4|86047.4|86096|86046|10
1631579280000|2021-09-14 00:28:00|86096.8|86046.8|86097.9|86047.9|86098.3|86048.3|86096.7|86046.7|17
1631579290000|2021-09-14 00:28:10|86097.5|86047.5|86094.4|86044.4|86097.6|86047.6|86094.3|86044.3|12
1631579300000|2021-09-14 00:28:20|86095|86045|86096.2|86046.2|86097.7|86047.7|86094.7|86044.7|15
1631579310000|2021-09-14 00:28:30|86095.9|86045.9|86095.2|86045.2|86096.4|86046.4|86095|86045|20
1631579320000|2021-09-14 00:28:40|86095|86045|86089.4|86039.4|86095|86045|86087.9|86037.9|33
1631579330000|2021-09-14 00:28:50|86089.9|86039.9|86089.4|86039.4|86090.6|86040.6|86087.2|86037.2|16
1631579340000|2021-09-14 00:29:00|86090|86040|86088.3|86038.3|86090.1|86040.1|86087.8|86037.8|15
1631579350000|2021-09-14 00:29:10|86088.7|86038.7|86087.8|86037.8|86089|86039|86087.5|86037.5|15
1631579360000|2021-09-14 00:29:20|86088|86038|86082.6|86032.6|86092.3|86042.3|86081.9|86031.9|27
1631579370000|2021-09-14 00:29:30|86083|86033|86080.7|86030.7|86084.4|86034.4|86078.1|86028.1|29
1631579380000|2021-09-14 00:29:40|86080.6|86030.6|86079.1|86029.1|86081|86031|86079.1|86029.1|14
1631579390000|2021-09-14 00:29:50|86079.5|86029.5|86081.5|86031.5|86083.6|86033.6|86079.5|86029.5|8
1631579400000|2021-09-14 00:30:00|86081|86031|86083.4|86033.4|86084.7|86034.7|86081|86031|27
1631579410000|2021-09-14 00:30:10|86083.6|86033.6|86082.9|86032.9|86083.6|86033.6|86082.1|86032.1|20
1631579420000|2021-09-14 00:30:20|86082.5|86032.5|86080.4|86030.4|86082.5|86032.5|86080.4|86030.4|23
1631579430000|2021-09-14 00:30:30|86080.2|86030.2|86079.8|86029.8|86080.6|86030.6|86079.2|86029.2|15
1631579440000|2021-09-14 00:30:40|86079.9|86029.9|86082.5|86032.5|86083.8|86033.8|86079.9|86029.9|23
1631579450000|2021-09-14 00:30:50|86082.8|86032.8|86082.4|86032.4|86083|86033|86082.1|86032.1|15
1631579460000|2021-09-14 00:31:00|86082.2|86032.2|86082.4|86032.4|86082.8|86032.8|86082|86032|15
1631579470000|2021-09-14 00:31:10|86086|86036|86082.2|86032.2|86086|86036|86082.2|86032.2|16
1631579480000|2021-09-14 00:31:20|86082.4|86032.4|86082.1|86032.1|86083.6|86033.6|86082.1|86032.1|23
1631579490000|2021-09-14 00:31:30|86085.6|86035.6|86082|86032|86085.6|86035.6|86082|86032|28
1631579500000|2021-09-14 00:31:40|86084.2|86034.2|86081.2|86031.2|86084.2|86034.2|86080.8|86030.8|17
1631579510000|2021-09-14 00:31:50|86081.4|86031.4|86082|86032|86082|86032|86081.1|86031.1|22
1631579520000|2021-09-14 00:32:00|86081.8|86031.8|86081.6|86031.6|86083|86033|86081.6|86031.6|21
1631579530000|2021-09-14 00:32:10|86086.6|86036.6|86080|86030|86086.6|86036.6|86080|86030|25
1631579540000|2021-09-14 00:32:20|86080.3|86030.3|86081|86031|86082.8|86032.8|86079.4|86029.4|24
1631579550000|2021-09-14 00:32:30|86081.3|86031.3|86077.8|86027.8|86081.3|86031.3|86077.4|86027.4|18
1631579560000|2021-09-14 00:32:40|86077.7|86027.7|86077.6|86027.6|86078.5|86028.5|86077.4|86027.4|21
1631579570000|2021-09-14 00:32:50|86077.2|86027.2|86077.4|86027.4|86078.4|86028.4|86076.8|86026.8|19
1631579580000|2021-09-14 00:33:00|86077.3|86027.3|86078.4|86028.4|86081.5|86031.5|86077.3|86027.3|25
1631579590000|2021-09-14 00:33:10|86078.3|86028.3|86077.5|86027.5|86080.7|86030.7|86076.7|86026.7|20
1631579600000|2021-09-14 00:33:20|86076.5|86026.5|86077.8|86027.8|86081.3|86031.3|86075.5|86025.5|23
1631579610000|2021-09-14 00:33:30|86077.9|86027.9|86071.7|86021.7|86078.7|86028.7|86070.5|86020.5|32
1631579620000|2021-09-14 00:33:40|86072.2|86022.2|86070.8|86020.8|86072.2|86022.2|86070.4|86020.4|15
1631579630000|2021-09-14 00:33:50|86071.1|86021.1|86073.1|86023.1|86073.6|86023.6|86070.7|86020.7|18
1631579640000|2021-09-14 00:34:00|86072.7|86022.7|86072.7|86022.7|86073.9|86023.9|86072.7|86022.7|15
1631579650000|2021-09-14 00:34:10|86072.9|86022.9|86073.4|86023.4|86077.8|86027.8|86071.9|86021.9|10
1631579660000|2021-09-14 00:34:20|86073.6|86023.6|86072.4|86022.4|86074|86024|86072.3|86022.3|13
1631579670000|2021-09-14 00:34:30|86071.9|86021.9|86071.8|86021.8|86076.5|86026.5|86070.9|86020.9|17
1631579680000|2021-09-14 00:34:40|86071|86021|86073.2|86023.2|86073.2|86023.2|86070|86020|19
1631579690000|2021-09-14 00:34:50|86073|86023|86072.4|86022.4|86073.2|86023.2|86071.1|86021.1|19
1631579700000|2021-09-14 00:35:00|86072.7|86022.7|86071.5|86021.5|86075.7|86025.7|86070.9|86020.9|25
1631579710000|2021-09-14 00:35:10|86072|86022|86071.3|86021.3|86072.9|86022.9|86070.8|86020.8|18
1631579720000|2021-09-14 00:35:20|86071.4|86021.4|86070.5|86020.5|86071.4|86021.4|86070|86020|14
1631579730000|2021-09-14 00:35:30|86070.8|86020.8|86071.5|86021.5|86074.6|86024.6|86070.1|86020.1|14
1631579740000|2021-09-14 00:35:40|86071.6|86021.6|86071.4|86021.4|86071.9|86021.9|86071.3|86021.3|10
1631579750000|2021-09-14 00:35:50|86071.6|86021.6|86071.1|86021.1|86073|86023|86068.8|86018.8|22
1631579760000|2021-09-14 00:36:00|86071.4|86021.4|86068.5|86018.5|86071.4|86021.4|86066.2|86016.2|9
1631579770000|2021-09-14 00:36:10|86068.3|86018.3|86071.2|86021.2|86072.2|86022.2|86066.7|86016.7|7
1631579780000|2021-09-14 00:36:20|86071.1|86021.1|86069.8|86019.8|86071.1|86021.1|86067.6|86017.6|28
1631579790000|2021-09-14 00:36:30|86070.2|86020.2|86067.7|86017.7|86070.4|86020.4|86067.7|86017.7|24
1631579800000|2021-09-14 00:36:40|86067.8|86017.8|86067.6|86017.6|86067.8|86017.8|86067.2|86017.2|16
1631579810000|2021-09-14 00:36:50|86067.5|86017.5|86065.5|86015.5|86068.9|86018.9|86065.3|86015.3|12
1631579820000|2021-09-14 00:37:00|86065.2|86015.2|86064.9|86014.9|86065.2|86015.2|86063.8|86013.8|18
1631579830000|2021-09-14 00:37:10|86069.1|86019.1|86070.4|86020.4|86070.4|86020.4|86066.5|86016.5|17
1631579840000|2021-09-14 00:37:20|86069.7|86019.7|86071|86021|86074|86024|86069.7|86019.7|29
1631579850000|2021-09-14 00:37:30|86070|86020|86072.2|86022.2|86073.9|86023.9|86069.8|86019.8|20
1631579860000|2021-09-14 00:37:40|86072.3|86022.3|86071.3|86021.3|86072.5|86022.5|86070.2|86020.2|17
1631579870000|2021-09-14 00:37:50|86071.6|86021.6|86071.1|86021.1|86073.2|86023.2|86070.6|86020.6|23
1631579880000|2021-09-14 00:38:00|86071.7|86021.7|86072.5|86022.5|86074.7|86024.7|86071.6|86021.6|16
1631579890000|2021-09-14 00:38:10|86073.5|86023.5|86073|86023|86073.9|86023.9|86071.7|86021.7|9
1631579900000|2021-09-14 00:38:20|86073.1|86023.1|86073.4|86023.4|86077.3|86027.3|86073.1|86023.1|6
1631579910000|2021-09-14 00:38:30|86073.9|86023.9|86074.3|86024.3|86074.8|86024.8|86073.8|86023.8|10
1631579920000|2021-09-14 00:38:40|86074.4|86024.4|86075.8|86025.8|86076.7|86026.7|86074.4|86024.4|9
1631579930000|2021-09-14 00:38:50|86076.7|86026.7|86074.7|86024.7|86076.7|86026.7|86074.3|86024.3|14
1631579940000|2021-09-14 00:39:00|86074.6|86024.6|86071.5|86021.5|86074.6|86024.6|86071.5|86021.5|19
1631579950000|2021-09-14 00:39:10|86070.1|86020.1|86067.6|86017.6|86071.3|86021.3|86067.3|86017.3|9
1631579960000|2021-09-14 00:39:20|86068.6|86018.6|86068.7|86018.7|86069.8|86019.8|86068.6|86018.6|12
1631579970000|2021-09-14 00:39:30|86069.1|86019.1|86071.1|86021.1|86072.7|86022.7|86069.1|86019.1|13
1631579980000|2021-09-14 00:39:40|86071.7|86021.7|86071|86021|86071.8|86021.8|86070.2|86020.2|15
1631579990000|2021-09-14 00:39:50|86070.9|86020.9|86070.2|86020.2|86074.8|86024.8|86070.2|86020.2|8
1631580000000|2021-09-14 00:40:00|86070.6|86020.6|86068.9|86018.9|86070.6|86020.6|86068.5|86018.5|18
1631580010000|2021-09-14 00:40:10|86069.2|86019.2|86070.2|86020.2|86073|86023|86068.6|86018.6|11
1631580020000|2021-09-14 00:40:20|86070.4|86020.4|86068.8|86018.8|86070.8|86020.8|86068.7|86018.7|18
1631580030000|2021-09-14 00:40:30|86068.7|86018.7|86066.6|86016.6|86068.7|86018.7|86066.5|86016.5|15
1631580040000|2021-09-14 00:40:40|86067|86017|86067.9|86017.9|86067.9|86017.9|86065.9|86015.9|13
1631580050000|2021-09-14 00:40:50|86068|86018|86066.9|86016.9|86068.2|86018.2|86066.8|86016.8|12
1631580060000|2021-09-14 00:41:00|86070|86020|86069|86019|86071.1|86021.1|86065.6|86015.6|16
1631580070000|2021-09-14 00:41:10|86068.6|86018.6|86067.1|86017.1|86068.7|86018.7|86066.1|86016.1|15
1631580080000|2021-09-14 00:41:20|86067|86017|86067.1|86017.1|86068|86018|86066.6|86016.6|17
1631580090000|2021-09-14 00:41:30|86067.2|86017.2|86068.6|86018.6|86069.8|86019.8|86066.3|86016.3|12
1631580100000|2021-09-14 00:41:40|86068.8|86018.8|86070.5|86020.5|86071|86021|86067.4|86017.4|21
1631580110000|2021-09-14 00:41:50|86069.9|86019.9|86066.6|86016.6|86070.7|86020.7|86066.6|86016.6|19
1631580120000|2021-09-14 00:42:00|86071|86021|86067.2|86017.2|86071|86021|86067.1|86017.1|20
1631580130000|2021-09-14 00:42:10|86067.3|86017.3|86067.5|86017.5|86067.8|86017.8|86066.9|86016.9|13
1631580140000|2021-09-14 00:42:20|86067.6|86017.6|86070|86020|86071.2|86021.2|86067.6|86017.6|13
1631580150000|2021-09-14 00:42:30|86070.2|86020.2|86069.1|86019.1|86070.5|86020.5|86068.8|86018.8|22
1631580160000|2021-09-14 00:42:40|86069.2|86019.2|86071.4|86021.4|86072.3|86022.3|86069.2|86019.2|14
1631580170000|2021-09-14 00:42:50|86071.1|86021.1|86069.2|86019.2|86071.1|86021.1|86067.6|86017.6|15
1631580180000|2021-09-14 00:43:00|86069.4|86019.4|86070.8|86020.8|86072.2|86022.2|86069.4|86019.4|26
1631580190000|2021-09-14 00:43:10|86071|86021|86070.6|86020.6|86071.3|86021.3|86069.5|86019.5|18
1631580200000|2021-09-14 00:43:20|86072.3|86022.3|86074.5|86024.5|86074.6|86024.6|86069.1|86019.1|28
1631580210000|2021-09-14 00:43:30|86075|86025|86076.1|86026.1|86076.8|86026.8|86074|86024|24
1631580220000|2021-09-14 00:43:40|86076.4|86026.4|86077.4|86027.4|86077.9|86027.9|86075.5|86025.5|20
1631580230000|2021-09-14 00:43:50|86077.5|86027.5|86076.6|86026.6|86077.5|86027.5|86076.5|86026.5|11
1631580240000|2021-09-14 00:44:00|86076.7|86026.7|86078.3|86028.3|86079.5|86029.5|86076.2|86026.2|12
1631580250000|2021-09-14 00:44:10|86077.7|86027.7|86075.6|86025.6|86077.7|86027.7|86074.5|86024.5|13
1631580260000|2021-09-14 00:44:20|86075.7|86025.7|86075.5|86025.5|86076.9|86026.9|86075.1|86025.1|8
1631580270000|2021-09-14 00:44:30|86075.3|86025.3|86074.5|86024.5|86075.3|86025.3|86073.5|86023.5|12
1631580280000|2021-09-14 00:44:40|86074.6|86024.6|86076.6|86026.6|86076.9|86026.9|86074.6|86024.6|25
1631580290000|2021-09-14 00:44:50|86076.7|86026.7|86078.2|86028.2|86079.6|86029.6|86076.7|86026.7|16
1631580300000|2021-09-14 00:45:00|86078.4|86028.4|86080.9|86030.9|86081.5|86031.5|86077.2|86027.2|30
1631580310000|2021-09-14 00:45:10|86080.2|86030.2|86080|86030|86080.7|86030.7|86079.1|86029.1|15
1631580320000|2021-09-14 00:45:20|86080.2|86030.2|86080.7|86030.7|86081|86031|86077.9|86027.9|20
1631580330000|2021-09-14 00:45:30|86080.1|86030.1|86079.6|86029.6|86080.1|86030.1|86077.9|86027.9|15
1631580340000|2021-09-14 00:45:40|86079.4|86029.4|86083.6|86033.6|86084.6|86034.6|86077.6|86027.6|20
1631580350000|2021-09-14 00:45:50|86083.2|86033.2|86081.1|86031.1|86083.2|86033.2|86080.7|86030.7|13
1631580360000|2021-09-14 00:46:00|86080.6|86030.6|86081.4|86031.4|86081.7|86031.7|86077|86027|15
1631580370000|2021-09-14 00:46:10|86080.5|86030.5|86079.4|86029.4|86080.8|86030.8|86079.1|86029.1|10
1631580380000|2021-09-14 00:46:20|86079.6|86029.6|86081.6|86031.6|86083.1|86033.1|86078.5|86028.5|14
1631580390000|2021-09-14 00:46:30|86081|86031|86078.5|86028.5|86081.1|86031.1|86078.4|86028.4|20
1631580400000|2021-09-14 00:46:40|86078.7|86028.7|86079.9|86029.9|86082.2|86032.2|86078.4|86028.4|25
1631580410000|2021-09-14 00:46:50|86080.9|86030.9|86079.8|86029.8|86081.1|86031.1|86078.2|86028.2|23
1631580420000|2021-09-14 00:47:00|86079.2|86029.2|86083.3|86033.3|86084.1|86034.1|86079.2|86029.2|21
1631580430000|2021-09-14 00:47:10|86083.5|86033.5|86086.2|86036.2|86086.2|86036.2|86082.1|86032.1|20
1631580440000|2021-09-14 00:47:20|86085.9|86035.9|86084.6|86034.6|86086.4|86036.4|86084.4|86034.4|11
1631580450000|2021-09-14 00:47:30|86084.5|86034.5|86083.3|86033.3|86084.6|86034.6|86083.2|86033.2|13
1631580460000|2021-09-14 00:47:40|86083.6|86033.6|86086|86036|86088.7|86038.7|86083.6|86033.6|24
1631580470000|2021-09-14 00:47:50|86086.6|86036.6|86091.4|86041.4|86092.3|86042.3|86085.8|86035.8|32
1631580480000|2021-09-14 00:48:00|86091.8|86041.8|86086.8|86036.8|86092.2|86042.2|86086.4|86036.4|41
1631580490000|2021-09-14 00:48:10|86087.1|86037.1|86087.6|86037.6|86087.6|86037.6|86086.6|86036.6|15
1631580500000|2021-09-14 00:48:20|86087.8|86037.8|86088.5|86038.5|86088.8|86038.8|86086.8|86036.8|23
1631580510000|2021-09-14 00:48:30|86088|86038|86091.1|86041.1|86091.1|86041.1|86088|86038|14
1631580520000|2021-09-14 00:48:40|86091.2|86041.2|86089.8|86039.8|86091.3|86041.3|86089.7|86039.7|14
1631580530000|2021-09-14 00:48:50|86089.7|86039.7|86086.8|86036.8|86092.2|86042.2|86086.6|86036.6|18
1631580540000|2021-09-14 00:49:00|86087.2|86037.2|86085.6|86035.6|86087.9|86037.9|86085.5|86035.5|15
1631580550000|2021-09-14 00:49:10|86085.7|86035.7|86086.2|86036.2|86087.6|86037.6|86085.7|86035.7|15
1631580560000|2021-09-14 00:49:20|86086.1|86036.1|86087.8|86037.8|86090|86040|86086.1|86036.1|29
1631580570000|2021-09-14 00:49:30|86087.2|86037.2|86088|86038|86092.6|86042.6|86087.2|86037.2|23
1631580580000|2021-09-14 00:49:40|86086.6|86036.6|86087.2|86037.2|86087.4|86037.4|86085.1|86035.1|14
1631580590000|2021-09-14 00:49:50|86086.2|86036.2|86090.5|86040.5|86091.4|86041.4|86086|86036|19
1631580600000|2021-09-14 00:50:00|86090.6|86040.6|86092|86042|86093.8|86043.8|86090.6|86040.6|29
1631580610000|2021-09-14 00:50:10|86091.5|86041.5|86092.2|86042.2|86092.2|86042.2|86090|86040|14
1631580620000|2021-09-14 00:50:20|86092.1|86042.1|86095.1|86045.1|86095.7|86045.7|86092.1|86042.1|20
1631580630000|2021-09-14 00:50:30|86095|86045|86095.6|86045.6|86095.6|86045.6|86094.4|86044.4|19
1631580640000|2021-09-14 00:50:40|86095.4|86045.4|86094.4|86044.4|86095.4|86045.4|86093.6|86043.6|19
1631580650000|2021-09-14 00:50:50|86094.1|86044.1|86094.5|86044.5|86095.9|86045.9|86091.2|86041.2|29
1631580660000|2021-09-14 00:51:00|86094.8|86044.8|86095.2|86045.2|86095.2|86045.2|86093.1|86043.1|14
1631580670000|2021-09-14 00:51:10|86095|86045|86098.7|86048.7|86100|86050|86094.4|86044.4|26
1631580680000|2021-09-14 00:51:20|86098.6|86048.6|86098.4|86048.4|86099.4|86049.4|86098|86048|17
1631580690000|2021-09-14 00:51:30|86098.5|86048.5|86102.1|86052.1|86102.1|86052.1|86098.5|86048.5|10
1631580700000|2021-09-14 00:51:40|86102|86052|86102.2|86052.2|86102.5|86052.5|86101|86051|27
1631580710000|2021-09-14 00:51:50|86102.3|86052.3|86098.8|86048.8|86102.7|86052.7|86098.6|86048.6|24
1631580720000|2021-09-14 00:52:00|86099.3|86049.3|86099.7|86049.7|86099.7|86049.7|86098.8|86048.8|17
1631580730000|2021-09-14 00:52:10|86099.8|86049.8|86098.9|86048.9|86099.9|86049.9|86098.6|86048.6|16
1631580740000|2021-09-14 00:52:20|86099|86049|86100.1|86050.1|86102.4|86052.4|86098.4|86048.4|21
1631580750000|2021-09-14 00:52:30|86100.6|86050.6|86101.7|86051.7|86102.8|86052.8|86097|86047|26
1631580760000|2021-09-14 00:52:40|86101.3|86051.3|86100.7|86050.7|86101.4|86051.4|86098.4|86048.4|17
1631580770000|2021-09-14 00:52:50|86099.5|86049.5|86096|86046|86099.5|86049.5|86096|86046|18
1631580780000|2021-09-14 00:53:00|86096.3|86046.3|86093.2|86043.2|86096.3|86046.3|86091.9|86041.9|24
1631580790000|2021-09-14 00:53:10|86093|86043|86094.7|86044.7|86095.4|86045.4|86092.4|86042.4|22
1631580800000|2021-09-14 00:53:20|86094.9|86044.9|86096|86046|86096|86046|86092.9|86042.9|24
1631580810000|2021-09-14 00:53:30|86095.9|86045.9|86099|86049|86099.1|86049.1|86095.1|86045.1|34
1631580820000|2021-09-14 00:53:40|86098.7|86048.7|86099|86049|86101.2|86051.2|86098.4|86048.4|30
1631580830000|2021-09-14 00:53:50|86099.4|86049.4|86100.4|86050.4|86101.9|86051.9|86099|86049|36
1631580840000|2021-09-14 00:54:00|86100.3|86050.3|86100.7|86050.7|86101|86051|86098.4|86048.4|35
1631580850000|2021-09-14 00:54:10|86100.6|86050.6|86101|86051|86101.3|86051.3|86097.8|86047.8|38
1631580860000|2021-09-14 00:54:20|86100.1|86050.1|86099.4|86049.4|86100.1|86050.1|86098.9|86048.9|23
1631580870000|2021-09-14 00:54:30|86099.7|86049.7|86097.7|86047.7|86099.7|86049.7|86097.7|86047.7|36
1631580880000|2021-09-14 00:54:40|86097|86047|86097|86047|86098|86048|86095.7|86045.7|32
1631580890000|2021-09-14 00:54:50|86095.8|86045.8|86096.7|86046.7|86097.4|86047.4|86095.8|86045.8|22
1631580900000|2021-09-14 00:55:00|86094.6|86044.6|86093.3|86043.3|86095.8|86045.8|86091.4|86041.4|51
1631580910000|2021-09-14 00:55:10|86093.2|86043.2|86094.7|86044.7|86094.7|86044.7|86092|86042|36
1631580920000|2021-09-14 00:55:20|86094.2|86044.2|86093|86043|86094.4|86044.4|86092.3|86042.3|19
1631580930000|2021-09-14 00:55:30|86092.7|86042.7|86092.8|86042.8|86093.1|86043.1|86092.1|86042.1|15
1631580940000|2021-09-14 00:55:40|86092.4|86042.4|86092.9|86042.9|86095.7|86045.7|86092.4|86042.4|22
1631580950000|2021-09-14 00:55:50|86092.3|86042.3|86092.4|86042.4|86093.9|86043.9|86092|86042|26
1631580960000|2021-09-14 00:56:00|86092.1|86042.1|86093.2|86043.2|86093.2|86043.2|86090.5|86040.5|27
1631580970000|2021-09-14 00:56:10|86093|86043|86092.4|86042.4|86093.1|86043.1|86091.1|86041.1|27
1631580980000|2021-09-14 00:56:20|86092.6|86042.6|86093.2|86043.2|86093.2|86043.2|86091.3|86041.3|22
1631580990000|2021-09-14 00:56:30|86092.4|86042.4|86095.2|86045.2|86095.2|86045.2|86091.9|86041.9|14
1631581000000|2021-09-14 00:56:40|86093.7|86043.7|86096.5|86046.5|86096.9|86046.9|86092.3|86042.3|33
1631581010000|2021-09-14 00:56:50|86096.2|86046.2|86094.5|86044.5|86096.8|86046.8|86093.9|86043.9|28
1631581020000|2021-09-14 00:57:00|86094.6|86044.6|86092.9|86042.9|86095.4|86045.4|86092.3|86042.3|25
1631581030000|2021-09-14 00:57:10|86093.1|86043.1|86092|86042|86093.1|86043.1|86091.4|86041.4|8
1631581040000|2021-09-14 00:57:20|86091.9|86041.9|86090.6|86040.6|86091.9|86041.9|86090.4|86040.4|13
1631581050000|2021-09-14 00:57:30|86090.8|86040.8|86091.3|86041.3|86096.2|86046.2|86090.8|86040.8|20
1631581060000|2021-09-14 00:57:40|86092|86042|86091.1|86041.1|86092|86042|86091.1|86041.1|11
1631581070000|2021-09-14 00:57:50|86091|86041|86091.7|86041.7|86093.7|86043.7|86090.9|86040.9|12
1631581080000|2021-09-14 00:58:00|86090.9|86040.9|86092|86042|86092.1|86042.1|86090.6|86040.6|12
1631581090000|2021-09-14 00:58:10|86091.4|86041.4|86091.4|86041.4|86091.4|86041.4|86089.9|86039.9|9
1631581100000|2021-09-14 00:58:20|86090.6|86040.6|86092.5|86042.5|86094.1|86044.1|86090.6|86040.6|10
1631581110000|2021-09-14 00:58:30|86092.8|86042.8|86092.4|86042.4|86093.7|86043.7|86092|86042|11
1631581120000|2021-09-14 00:58:40|86092.5|86042.5|86092.5|86042.5|86092.7|86042.7|86092.2|86042.2|7
1631581130000|2021-09-14 00:58:50|86092.1|86042.1|86091.1|86041.1|86093.9|86043.9|86090.3|86040.3|20
1631581140000|2021-09-14 00:59:00|86090.8|86040.8|86089.7|86039.7|86091.8|86041.8|86089.7|86039.7|37
1631581150000|2021-09-14 00:59:10|86090|86040|86089.4|86039.4|86090.1|86040.1|86089|86039|11
1631581160000|2021-09-14 00:59:20|86089.9|86039.9|86089.4|86039.4|86092.1|86042.1|86089|86039|16
1631581170000|2021-09-14 00:59:30|86089.3|86039.3|86087.8|86037.8|86089.5|86039.5|86087.8|86037.8|14
1631581180000|2021-09-14 00:59:40|86087.3|86037.3|86089.1|86039.1|86091.9|86041.9|86087.3|86037.3|23
1631581190000|2021-09-14 00:59:50|86088.7|86038.7|86088.5|86038.5|86090.5|86040.5|86088.2|86038.2|21
1631581200000|2021-09-14 01:00:00|86088.7|86038.7|86091.2|86041.2|86092.4|86042.4|86088.7|86038.7|30
1631581210000|2021-09-14 01:00:10|86091.5|86041.5|86091.9|86041.9|86092.1|86042.1|86091.4|86041.4|17
1631581220000|2021-09-14 01:00:20|86091.5|86041.5|86093.1|86043.1|86094|86044|86091.2|86041.2|20
1631581230000|2021-09-14 01:00:30|86093.2|86043.2|86092.3|86042.3|86093.2|86043.2|86091.2|86041.2|21
1631581240000|2021-09-14 01:00:40|86095.3|86045.3|86090.8|86040.8|86095.3|86045.3|86090.1|86040.1|33
1631581250000|2021-09-14 01:00:50|86090.5|86040.5|86090.7|86040.7|86091.1|86041.1|86089.6|86039.6|16
1631581260000|2021-09-14 01:01:00|86090.4|86040.4|86094.8|86044.8|86095.4|86045.4|86090.3|86040.3|24
1631581270000|2021-09-14 01:01:10|86095.1|86045.1|86098.5|86048.5|86100.5|86050.5|86094.9|86044.9|27
1631581280000|2021-09-14 01:01:20|86098|86048|86097.4|86047.4|86099.1|86049.1|86096.1|86046.1|19
1631581290000|2021-09-14 01:01:30|86097.5|86047.5|86098.1|86048.1|86099.4|86049.4|86097|86047|19
1631581300000|2021-09-14 01:01:40|86098.2|86048.2|86098.2|86048.2|86098.7|86048.7|86097.2|86047.2|24
1631581310000|2021-09-14 01:01:50|86097.9|86047.9|86098.6|86048.6|86100.6|86050.6|86097.8|86047.8|27
1631581320000|2021-09-14 01:02:00|86098.3|86048.3|86099.3|86049.3|86101.9|86051.9|86098.3|86048.3|34
1631581330000|2021-09-14 01:02:10|86098.3|86048.3|86093.4|86043.4|86101.3|86051.3|86092.8|86042.8|30
1631581340000|2021-09-14 01:02:20|86094|86044|86093.2|86043.2|86094.6|86044.6|86092.7|86042.7|21
1631581350000|2021-09-14 01:02:30|86092.9|86042.9|86090.7|86040.7|86094.6|86044.6|86090.7|86040.7|24
1631581360000|2021-09-14 01:02:40|86090.5|86040.5|86088.4|86038.4|86091|86041|86088.3|86038.3|25
1631581370000|2021-09-14 01:02:50|86088.2|86038.2|86092.4|86042.4|86092.7|86042.7|86086.6|86036.6|29
1631581380000|2021-09-14 01:03:00|86092.7|86042.7|86090.2|86040.2|86092.7|86042.7|86090.1|86040.1|16
1631581390000|2021-09-14 01:03:10|86090.4|86040.4|86093.1|86043.1|86093.1|86043.1|86090.1|86040.1|20
1631581400000|2021-09-14 01:03:20|86092.9|86042.9|86090|86040|86092.9|86042.9|86089.9|86039.9|20
1631581410000|2021-09-14 01:03:30|86090.4|86040.4|86092.5|86042.5|86094.1|86044.1|86089.6|86039.6|25
1631581420000|2021-09-14 01:03:40|86091.7|86041.7|86088.1|86038.1|86091.7|86041.7|86087.6|86037.6|15
1631581430000|2021-09-14 01:03:50|86088.9|86038.9|86089.2|86039.2|86090.7|86040.7|86088.9|86038.9|22
1631581440000|2021-09-14 01:04:00|86089.3|86039.3|86097|86047|86097.5|86047.5|86089.3|86039.3|24
1631581450000|2021-09-14 01:04:10|86097.2|86047.2|86095|86045|86097.5|86047.5|86094.6|86044.6|12
1631581460000|2021-09-14 01:04:20|86094.6|86044.6|86096.3|86046.3|86096.3|86046.3|86094.6|86044.6|32
1631581470000|2021-09-14 01:04:30|86096.1|86046.1|86098.4|86048.4|86101|86051|86095.9|86045.9|32
1631581480000|2021-09-14 01:04:40|86098.2|86048.2|86097.3|86047.3|86099|86049|86096.2|86046.2|14
1631581490000|2021-09-14 01:04:50|86097.2|86047.2|86094.7|86044.7|86099.4|86049.4|86094.4|86044.4|21
1631581500000|2021-09-14 01:05:00|86094.9|86044.9|86095.1|86045.1|86096|86046|86093.5|86043.5|28
1631581510000|2021-09-14 01:05:10|86095|86045|86092.8|86042.8|86095.2|86045.2|86092.6|86042.6|19
1631581520000|2021-09-14 01:05:20|86092.6|86042.6|86090.6|86040.6|86093.2|86043.2|86090.6|86040.6|21
1631581530000|2021-09-14 01:05:30|86091.1|86041.1|86092.6|86042.6|86092.8|86042.8|86089.7|86039.7|22
1631581540000|2021-09-14 01:05:40|86092.3|86042.3|86091.5|86041.5|86092.3|86042.3|86090.5|86040.5|17
1631581550000|2021-09-14 01:05:50|86091.9|86041.9|86093.9|86043.9|86094.6|86044.6|86091.7|86041.7|21
1631581560000|2021-09-14 01:06:00|86093.8|86043.8|86094|86044|86094.7|86044.7|86093.5|86043.5|29
1631581570000|2021-09-14 01:06:10|86094.3|86044.3|86096.8|86046.8|86098.4|86048.4|86093.4|86043.4|23
1631581580000|2021-09-14 01:06:20|86096.6|86046.6|86097.2|86047.2|86098.9|86048.9|86095.9|86045.9|33
1631581590000|2021-09-14 01:06:30|86096.9|86046.9|86095.3|86045.3|86096.9|86046.9|86095.3|86045.3|18
1631581600000|2021-09-14 01:06:40|86093.5|86043.5|86093.8|86043.8|86094.5|86044.5|86093.5|86043.5|15
1631581610000|2021-09-14 01:06:50|86093.3|86043.3|86095.3|86045.3|86096.4|86046.4|86093.1|86043.1|14
1631581620000|2021-09-14 01:07:00|86095|86045|86092.8|86042.8|86095.3|86045.3|86092.5|86042.5|28
1631581630000|2021-09-14 01:07:10|86092.5|86042.5|86093.6|86043.6|86093.6|86043.6|86087.9|86037.9|16
1631581640000|2021-09-14 01:07:20|86094.7|86044.7|86096.2|86046.2|86098.3|86048.3|86093.3|86043.3|30
1631581650000|2021-09-14 01:07:30|86095.9|86045.9|86097|86047|86097.3|86047.3|86094.4|86044.4|21
1631581660000|2021-09-14 01:07:40|86097.5|86047.5|86097.5|86047.5|86097.5|86047.5|86095.9|86045.9|7
1631581670000|2021-09-14 01:07:50|86097.8|86047.8|86097.8|86047.8|86099.6|86049.6|86096.2|86046.2|12
1631581680000|2021-09-14 01:08:00|86098.1|86048.1|86096.6|86046.6|86098.2|86048.2|86096.6|86046.6|25
1631581690000|2021-09-14 01:08:10|86096.3|86046.3|86092.5|86042.5|86096.5|86046.5|86092.3|86042.3|20
1631581700000|2021-09-14 01:08:20|86093.7|86043.7|86093.3|86043.3|86093.7|86043.7|86091.5|86041.5|22
1631581710000|2021-09-14 01:08:30|86093|86043|86094|86044|86095|86045|86092|86042|20
1631581720000|2021-09-14 01:08:40|86094.1|86044.1|86094.4|86044.4|86094.4|86044.4|86092.9|86042.9|7
1631581730000|2021-09-14 01:08:50|86093.6|86043.6|86093.2|86043.2|86094.2|86044.2|86092.9|86042.9|10
1631581740000|2021-09-14 01:09:00|86093.1|86043.1|86095.5|86045.5|86095.7|86045.7|86092.3|86042.3|21
1631581750000|2021-09-14 01:09:10|86095.4|86045.4|86090.7|86040.7|86095.4|86045.4|86090.3|86040.3|29
1631581760000|2021-09-14 01:09:20|86089.6|86039.6|86090.3|86040.3|86090.7|86040.7|86088.3|86038.3|13
1631581770000|2021-09-14 01:09:30|86090.5|86040.5|86091.7|86041.7|86092.4|86042.4|86089.5|86039.5|19
1631581780000|2021-09-14 01:09:40|86092|86042|86092.5|86042.5|86093.3|86043.3|86090.9|86040.9|17
1631581790000|2021-09-14 01:09:50|86093.3|86043.3|86090.4|86040.4|86093.3|86043.3|86089.6|86039.6|22
1631581800000|2021-09-14 01:10:00|86090.3|86040.3|86087.3|86037.3|86090.9|86040.9|86087|86037|38
1631581810000|2021-09-14 01:10:10|86086.7|86036.7|86086.4|86036.4|86087.9|86037.9|86085.4|86035.4|31
1631581820000|2021-09-14 01:10:20|86085.9|86035.9|86087|86037|86087.6|86037.6|86084.6|86034.6|31
1631581830000|2021-09-14 01:10:30|86086|86036|86090.1|86040.1|86090.2|86040.2|86086|86036|26
1631581840000|2021-09-14 01:10:40|86090|86040|86089.1|86039.1|86090.1|86040.1|86089.1|86039.1|13
1631581850000|2021-09-14 01:10:50|86089.2|86039.2|86089.7|86039.7|86090.5|86040.5|86088.8|86038.8|15
1631581860000|2021-09-14 01:11:00|86089.6|86039.6|86091.1|86041.1|86092.7|86042.7|86089.3|86039.3|10
1631581870000|2021-09-14 01:11:10|86090.8|86040.8|86091.2|86041.2|86092.7|86042.7|86089.9|86039.9|16
1631581880000|2021-09-14 01:11:20|86091.3|86041.3|86090.8|86040.8|86091.5|86041.5|86089.2|86039.2|12
1631581890000|2021-09-14 01:11:30|86091.2|86041.2|86094|86044|86094|86044|86091.2|86041.2|16
1631581900000|2021-09-14 01:11:40|86094.1|86044.1|86095.6|86045.6|86097.2|86047.2|86093.6|86043.6|16
1631581910000|2021-09-14 01:11:50|86095.5|86045.5|86094.9|86044.9|86096.7|86046.7|86093.5|86043.5|25
1631581920000|2021-09-14 01:12:00|86095.1|86045.1|86094.1|86044.1|86095.2|86045.2|86092.7|86042.7|16
1631581930000|2021-09-14 01:12:10|86094|86044|86094.9|86044.9|86096|86046|86093.3|86043.3|11
1631581940000|2021-09-14 01:12:20|86095|86045|86093.1|86043.1|86095|86045|86092|86042|21
1631581950000|2021-09-14 01:12:30|86093|86043|86092.4|86042.4|86093.8|86043.8|86092.3|86042.3|12
1631581960000|2021-09-14 01:12:40|86092.6|86042.6|86091.7|86041.7|86095.1|86045.1|86091.7|86041.7|23
1631581970000|2021-09-14 01:12:50|86091.6|86041.6|86092.4|86042.4|86092.6|86042.6|86091.6|86041.6|15
1631581980000|2021-09-14 01:13:00|86092.2|86042.2|86092|86042|86092.2|86042.2|86090.7|86040.7|17
1631581990000|2021-09-14 01:13:10|86092.1|86042.1|86090.7|86040.7|86092.1|86042.1|86090.5|86040.5|15
1631582000000|2021-09-14 01:13:20|86090.8|86040.8|86089.9|86039.9|86092.8|86042.8|86089.9|86039.9|17
1631582010000|2021-09-14 01:13:30|86089.5|86039.5|86094.8|86044.8|86094.8|86044.8|86088.1|86038.1|19
1631582020000|2021-09-14 01:13:40|86095|86045|86092.3|86042.3|86095.2|86045.2|86092.2|86042.2|13
1631582030000|2021-09-14 01:13:50|86090|86040|86092.3|86042.3|86093.3|86043.3|86090|86040|13
1631582040000|2021-09-14 01:14:00|86091.9|86041.9|86092.1|86042.1|86093.5|86043.5|86091|86041|23
1631582050000|2021-09-14 01:14:10|86092.4|86042.4|86090.9|86040.9|86092.7|86042.7|86090.5|86040.5|21
1631582060000|2021-09-14 01:14:20|86091|86041|86090.2|86040.2|86091.4|86041.4|86089.8|86039.8|16
1631582070000|2021-09-14 01:14:30|86089.3|86039.3|86091.7|86041.7|86092.8|86042.8|86089.3|86039.3|13
1631582080000|2021-09-14 01:14:40|86091.6|86041.6|86091.8|86041.8|86092.1|86042.1|86091.6|86041.6|15
1631582090000|2021-09-14 01:14:50|86091.2|86041.2|86092.3|86042.3|86093.2|86043.2|86090.6|86040.6|10
1631582100000|2021-09-14 01:15:00|86092|86042|86090.2|86040.2|86092.5|86042.5|86089.3|86039.3|24
1631582110000|2021-09-14 01:15:10|86090.5|86040.5|86088.8|86038.8|86090.9|86040.9|86087|86037|20
1631582120000|2021-09-14 01:15:20|86088.5|86038.5|86089.5|86039.5|86089.6|86039.6|86087.1|86037.1|26
1631582130000|2021-09-14 01:15:30|86089.6|86039.6|86091|86041|86091|86041|86088.4|86038.4|14
1631582140000|2021-09-14 01:15:40|86091.2|86041.2|86089.2|86039.2|86091.2|86041.2|86087.7|86037.7|18
1631582150000|2021-09-14 01:15:50|86089.3|86039.3|86088.1|86038.1|86089.4|86039.4|86087.5|86037.5|22
1631582160000|2021-09-14 01:16:00|86087.4|86037.4|86087.5|86037.5|86089.2|86039.2|86087.4|86037.4|17
1631582170000|2021-09-14 01:16:10|86086.9|86036.9|86078.5|86028.5|86086.9|86036.9|86078.4|86028.4|21
1631582180000|2021-09-14 01:16:20|86079.8|86029.8|86079|86029|86081|86031|86079|86029|18
1631582190000|2021-09-14 01:16:30|86079.6|86029.6|86078.4|86028.4|86079.7|86029.7|86077.7|86027.7|21
1631582200000|2021-09-14 01:16:40|86078.3|86028.3|86079.8|86029.8|86079.8|86029.8|86077.8|86027.8|10
1631582210000|2021-09-14 01:16:50|86079.2|86029.2|86077.1|86027.1|86079.2|86029.2|86077.1|86027.1|20
1631582220000|2021-09-14 01:17:00|86076.5|86026.5|86079|86029|86079|86029|86076.5|86026.5|21
1631582230000|2021-09-14 01:17:10|86078.9|86028.9|86076.9|86026.9|86079.5|86029.5|86075.6|86025.6|27
1631582240000|2021-09-14 01:17:20|86077.4|86027.4|86074|86024|86078.7|86028.7|86074|86024|24
1631582250000|2021-09-14 01:17:30|86073.5|86023.5|86074.4|86024.4|86074.5|86024.5|86070.8|86020.8|17
1631582260000|2021-09-14 01:17:40|86074.2|86024.2|86072.3|86022.3|86074.6|86024.6|86072.3|86022.3|26
1631582270000|2021-09-14 01:17:50|86072.4|86022.4|86071.2|86021.2|86078.2|86028.2|86071.2|86021.2|26
1631582280000|2021-09-14 01:18:00|86072.4|86022.4|86070.5|86020.5|86072.4|86022.4|86069.6|86019.6|14
1631582290000|2021-09-14 01:18:10|86070.7|86020.7|86069.8|86019.8|86070.8|86020.8|86068.7|86018.7|11
1631582300000|2021-09-14 01:18:20|86070.5|86020.5|86073.3|86023.3|86073.6|86023.6|86070|86020|13
1631582310000|2021-09-14 01:18:30|86071.9|86021.9|86070.7|86020.7|86073.2|86023.2|86069.3|86019.3|31
1631582320000|2021-09-14 01:18:40|86070.9|86020.9|86069.8|86019.8|86072.1|86022.1|86068.9|86018.9|26
1631582330000|2021-09-14 01:18:50|86069.4|86019.4|86070.7|86020.7|86072.2|86022.2|86069.4|86019.4|26
1631582340000|2021-09-14 01:19:00|86070.6|86020.6|86070.3|86020.3|86072.2|86022.2|86068.5|86018.5|21
1631582350000|2021-09-14 01:19:10|86070.6|86020.6|86076.3|86026.3|86077.2|86027.2|86070.6|86020.6|23
1631582360000|2021-09-14 01:19:20|86073|86023|86078.6|86028.6|86079.5|86029.5|86073|86023|14
1631582370000|2021-09-14 01:19:30|86078.9|86028.9|86073.9|86023.9|86078.9|86028.9|86073.8|86023.8|25
1631582380000|2021-09-14 01:19:40|86074.2|86024.2|86073.5|86023.5|86074.5|86024.5|86072.8|86022.8|22
1631582390000|2021-09-14 01:19:50|86073.7|86023.7|86075.1|86025.1|86075.7|86025.7|86073.1|86023.1|8
1631582400000|2021-09-14 01:20:00|86074.5|86024.5|86072.5|86022.5|86075.2|86025.2|86070.7|86020.7|26
1631582410000|2021-09-14 01:20:10|86072.6|86022.6|86068.6|86018.6|86073.4|86023.4|86067.6|86017.6|34
1631582420000|2021-09-14 01:20:20|86067.9|86017.9|86067.7|86017.7|86068.9|86018.9|86066.8|86016.8|21
1631582430000|2021-09-14 01:20:30|86067.8|86017.8|86067.4|86017.4|86068.4|86018.4|86066.7|86016.7|21
1631582440000|2021-09-14 01:20:40|86067.3|86017.3|86070.4|86020.4|86071.4|86021.4|86066.6|86016.6|40
1631582450000|2021-09-14 01:20:50|86070.2|86020.2|86070.6|86020.6|86071|86021|86069.2|86019.2|22
1631582460000|2021-09-14 01:21:00|86070.8|86020.8|86070.5|86020.5|86072.4|86022.4|86069.6|86019.6|24
1631582470000|2021-09-14 01:21:10|86070.7|86020.7|86068.2|86018.2|86071.5|86021.5|86068.2|86018.2|14
1631582480000|2021-09-14 01:21:20|86068.5|86018.5|86069.7|86019.7|86070|86020|86067.6|86017.6|27
1631582490000|2021-09-14 01:21:30|86069.6|86019.6|86068.8|86018.8|86070.9|86020.9|86068.1|86018.1|21
1631582500000|2021-09-14 01:21:40|86067.9|86017.9|86066.2|86016.2|86069.5|86019.5|86065.9|86015.9|15
1631582510000|2021-09-14 01:21:50|86066|86016|86064.8|86014.8|86066|86016|86064.2|86014.2|19
1631582520000|2021-09-14 01:22:00|86065|86015|86066|86016|86066.2|86016.2|86065|86015|20
1631582530000|2021-09-14 01:22:10|86065.8|86015.8|86068.8|86018.8|86069.6|86019.6|86065.2|86015.2|23
1631582540000|2021-09-14 01:22:20|86069.1|86019.1|86065.4|86015.4|86069.1|86019.1|86065.2|86015.2|20
1631582550000|2021-09-14 01:22:30|86065.9|86015.9|86068.7|86018.7|86070.5|86020.5|86065.1|86015.1|25
1631582560000|2021-09-14 01:22:40|86068.5|86018.5|86068.7|86018.7|86069|86019|86067.6|86017.6|17
1631582570000|2021-09-14 01:22:50|86068.8|86018.8|86068.2|86018.2|86070.4|86020.4|86068.2|86018.2|16
1631582580000|2021-09-14 01:23:00|86068.3|86018.3|86068.3|86018.3|86072|86022|86067.7|86017.7|35
1631582590000|2021-09-14 01:23:10|86067.8|86017.8|86068.5|86018.5|86069.3|86019.3|86067.8|86017.8|12
1631582600000|2021-09-14 01:23:20|86068.1|86018.1|86067.5|86017.5|86068.9|86018.9|86067|86017|13
1631582610000|2021-09-14 01:23:30|86067.9|86017.9|86068.9|86018.9|86072.3|86022.3|86067.8|86017.8|19
1631582620000|2021-09-14 01:23:40|86069.2|86019.2|86068.8|86018.8|86069.7|86019.7|86067.9|86017.9|20
1631582630000|2021-09-14 01:23:50|86068.7|86018.7|86069.2|86019.2|86070.1|86020.1|86068.4|86018.4|21
1631582640000|2021-09-14 01:24:00|86069.3|86019.3|86066.1|86016.1|86072.3|86022.3|86065.7|86015.7|29
1631582650000|2021-09-14 01:24:10|86065.6|86015.6|86065.5|86015.5|86068.2|86018.2|86065.5|86015.5|19
1631582660000|2021-09-14 01:24:20|86065|86015|86065.1|86015.1|86066.5|86016.5|86063.4|86013.4|21
1631582670000|2021-09-14 01:24:30|86064.7|86014.7|86067.4|86017.4|86067.4|86017.4|86064.7|86014.7|21
1631582680000|2021-09-14 01:24:40|86068|86018|86066.5|86016.5|86068.5|86018.5|86065.6|86015.6|21
1631582690000|2021-09-14 01:24:50|86066.4|86016.4|86065.3|86015.3|86066.9|86016.9|86065.3|86015.3|12
1631582700000|2021-09-14 01:25:00|86065.7|86015.7|86066.2|86016.2|86066.9|86016.9|86065.2|86015.2|30
1631582710000|2021-09-14 01:25:10|86066.3|86016.3|86064.6|86014.6|86067.2|86017.2|86061.7|86011.7|33
1631582720000|2021-09-14 01:25:20|86064.3|86014.3|86063.4|86013.4|86065.5|86015.5|86063.4|86013.4|17
1631582730000|2021-09-14 01:25:30|86063.9|86013.9|86065.4|86015.4|86066.4|86016.4|86063.7|86013.7|15
1631582740000|2021-09-14 01:25:40|86065.5|86015.5|86069.3|86019.3|86070.3|86020.3|86064.8|86014.8|31
1631582750000|2021-09-14 01:25:50|86069.4|86019.4|86071|86021|86071.8|86021.8|86068.5|86018.5|28
1631582760000|2021-09-14 01:26:00|86070.9|86020.9|86070.7|86020.7|86071.7|86021.7|86070.6|86020.6|25
1631582770000|2021-09-14 01:26:10|86070.9|86020.9|86072.5|86022.5|86072.5|86022.5|86070.9|86020.9|15
1631582780000|2021-09-14 01:26:20|86072.4|86022.4|86072.5|86022.5|86072.6|86022.6|86071.4|86021.4|23
1631582790000|2021-09-14 01:26:30|86072.6|86022.6|86074.2|86024.2|86074.9|86024.9|86072.6|86022.6|16
1631582800000|2021-09-14 01:26:40|86074.4|86024.4|86071.8|86021.8|86074.7|86024.7|86071.8|86021.8|18
1631582810000|2021-09-14 01:26:50|86071.9|86021.9|86073.1|86023.1|86074.9|86024.9|86071.9|86021.9|22
1631582820000|2021-09-14 01:27:00|86073.2|86023.2|86071.3|86021.3|86074.2|86024.2|86071.3|86021.3|35
1631582830000|2021-09-14 01:27:10|86071.7|86021.7|86071.6|86021.6|86072.3|86022.3|86071.1|86021.1|20
1631582840000|2021-09-14 01:27:20|86071.5|86021.5|86072.5|86022.5|86074|86024|86071.1|86021.1|13
1631582850000|2021-09-14 01:27:30|86072.3|86022.3|86071.2|86021.2|86072.5|86022.5|86070.3|86020.3|25
1631582860000|2021-09-14 01:27:40|86071.5|86021.5|86071.1|86021.1|86071.8|86021.8|86070.1|86020.1|18
1631582870000|2021-09-14 01:27:50|86070.9|86020.9|86074.6|86024.6|86076.3|86026.3|86070.8|86020.8|39
1631582880000|2021-09-14 01:28:00|86075.2|86025.2|86076.5|86026.5|86077.3|86027.3|86074.3|86024.3|15
1631582890000|2021-09-14 01:28:10|86077.1|86027.1|86074.6|86024.6|86077.1|86027.1|86074.4|86024.4|17
1631582900000|2021-09-14 01:28:20|86075.4|86025.4|86072.3|86022.3|86075.5|86025.5|86072|86022|15
1631582910000|2021-09-14 01:28:30|86072.5|86022.5|86072.9|86022.9|86073.7|86023.7|86072.2|86022.2|14
1631582920000|2021-09-14 01:28:40|86072.8|86022.8|86073|86023|86074.4|86024.4|86072.2|86022.2|24
1631582930000|2021-09-14 01:28:50|86072.7|86022.7|86072|86022|86073.7|86023.7|86071.8|86021.8|25
1631582940000|2021-09-14 01:29:00|86072.2|86022.2|86071.4|86021.4|86072.9|86022.9|86071.3|86021.3|29
1631582950000|2021-09-14 01:29:10|86071.7|86021.7|86073|86023|86073.6|86023.6|86070.9|86020.9|19
1631582960000|2021-09-14 01:29:20|86072.9|86022.9|86071.6|86021.6|86072.9|86022.9|86071.1|86021.1|11
1631582970000|2021-09-14 01:29:30|86071.7|86021.7|86073.3|86023.3|86073.5|86023.5|86071.3|86021.3|22
1631582980000|2021-09-14 01:29:40|86073.2|86023.2|86072.5|86022.5|86073.6|86023.6|86072.2|86022.2|26
1631582990000|2021-09-14 01:29:50|86072.3|86022.3|86071.8|86021.8|86073|86023|86071.6|86021.6|20
1631583000000|2021-09-14 01:30:00|86071.7|86021.7|86065.1|86015.1|86073.3|86023.3|86063.5|86013.5|50
1631583010000|2021-09-14 01:30:10|86064.8|86014.8|86064.9|86014.9|86066.7|86016.7|86064.4|86014.4|36
1631583020000|2021-09-14 01:30:20|86064.6|86014.6|86065.4|86015.4|86068.4|86018.4|86064.6|86014.6|32
1631583030000|2021-09-14 01:30:30|86066.8|86016.8|86065.6|86015.6|86067.4|86017.4|86065.2|86015.2|29
1631583040000|2021-09-14 01:30:40|86065.3|86015.3|86065.5|86015.5|86066.2|86016.2|86064.3|86014.3|19
1631583050000|2021-09-14 01:30:50|86066|86016|86068.5|86018.5|86070.5|86020.5|86065.7|86015.7|34
1631583060000|2021-09-14 01:31:00|86068.4|86018.4|86070.3|86020.3|86071.6|86021.6|86068.4|86018.4|26
1631583070000|2021-09-14 01:31:10|86071.1|86021.1|86070.1|86020.1|86072.8|86022.8|86069.9|86019.9|25
1631583080000|2021-09-14 01:31:20|86069.4|86019.4|86067.7|86017.7|86069.6|86019.6|86067.7|86017.7|14
1631583090000|2021-09-14 01:31:30|86068.5|86018.5|86071.6|86021.6|86071.6|86021.6|86068|86018|23
1631583100000|2021-09-14 01:31:40|86072.5|86022.5|86077.1|86027.1|86077.9|86027.9|86072.2|86022.2|33
1631583110000|2021-09-14 01:31:50|86075.9|86025.9|86080.1|86030.1|86080.7|86030.7|86075.4|86025.4|38
1631583120000|2021-09-14 01:32:00|86080.2|86030.2|86079.3|86029.3|86080.7|86030.7|86076.9|86026.9|29
1631583130000|2021-09-14 01:32:10|86078.9|86028.9|86082.7|86032.7|86085|86035|86078.9|86028.9|38
1631583140000|2021-09-14 01:32:20|86083.1|86033.1|86083.4|86033.4|86085.6|86035.6|86081.5|86031.5|37
1631583150000|2021-09-14 01:32:30|86083.3|86033.3|86082.1|86032.1|86084.2|86034.2|86081.9|86031.9|19
1631583160000|2021-09-14 01:32:40|86082.2|86032.2|86082.4|86032.4|86082.7|86032.7|86081.8|86031.8|24
1631583170000|2021-09-14 01:32:50|86082.5|86032.5|86078.4|86028.4|86085.4|86035.4|86077.4|86027.4|33
1631583180000|2021-09-14 01:33:00|86077.9|86027.9|86078.3|86028.3|86080.6|86030.6|86077.4|86027.4|31
1631583190000|2021-09-14 01:33:10|86078.4|86028.4|86078.8|86028.8|86078.9|86028.9|86077.5|86027.5|23
1631583200000|2021-09-14 01:33:20|86078.6|86028.6|86076.4|86026.4|86079.2|86029.2|86075.4|86025.4|22
1631583210000|2021-09-14 01:33:30|86076.5|86026.5|86074.7|86024.7|86077.1|86027.1|86074.4|86024.4|20
1631583220000|2021-09-14 01:33:40|86074.6|86024.6|86074.7|86024.7|86075.1|86025.1|86074.2|86024.2|15
1631583230000|2021-09-14 01:33:50|86073.7|86023.7|86072.8|86022.8|86074|86024|86072.6|86022.6|8
1631583240000|2021-09-14 01:34:00|86073.3|86023.3|86075.4|86025.4|86077.7|86027.7|86073.1|86023.1|33
1631583250000|2021-09-14 01:34:10|86075.5|86025.5|86078.4|86028.4|86078.6|86028.6|86075.5|86025.5|26
1631583260000|2021-09-14 01:34:20|86078.2|86028.2|86077.3|86027.3|86080|86030|86077.3|86027.3|23
1631583270000|2021-09-14 01:34:30|86077.1|86027.1|86076.6|86026.6|86078.7|86028.7|86075.8|86025.8|13
1631583280000|2021-09-14 01:34:40|86076.1|86026.1|86076.3|86026.3|86078|86028|86075.8|86025.8|14
1631583290000|2021-09-14 01:34:50|86076.6|86026.6|86076.8|86026.8|86076.8|86026.8|86075.3|86025.3|17
1631583300000|2021-09-14 01:35:00|86077.1|86027.1|86079.1|86029.1|86081.1|86031.1|86076.8|86026.8|11
1631583310000|2021-09-14 01:35:10|86078.9|86028.9|86077.8|86027.8|86079.1|86029.1|86076.7|86026.7|14
1631583320000|2021-09-14 01:35:20|86077.7|86027.7|86074.7|86024.7|86077.8|86027.8|86074.3|86024.3|16
1631583330000|2021-09-14 01:35:30|86074.6|86024.6|86074.4|86024.4|86078.5|86028.5|86073.3|86023.3|9
1631583340000|2021-09-14 01:35:40|86075.5|86025.5|86075.2|86025.2|86077.1|86027.1|86075.1|86025.1|20
1631583350000|2021-09-14 01:35:50|86075.6|86025.6|86073.9|86023.9|86076.2|86026.2|86072.5|86022.5|11
1631583360000|2021-09-14 01:36:00|86073.7|86023.7|86077|86027|86077|86027|86072.8|86022.8|19
1631583370000|2021-09-14 01:36:10|86077.4|86027.4|86075.1|86025.1|86078.3|86028.3|86074.8|86024.8|28
1631583380000|2021-09-14 01:36:20|86075.2|86025.2|86077.2|86027.2|86077.2|86027.2|86075|86025|26
1631583390000|2021-09-14 01:36:30|86076.9|86026.9|86077.9|86027.9|86078.2|86028.2|86075.9|86025.9|29
1631583400000|2021-09-14 01:36:40|86078.5|86028.5|86078.2|86028.2|86079.5|86029.5|86077.4|86027.4|24
1631583410000|2021-09-14 01:36:50|86078.7|86028.7|86082.7|86032.7|86083.9|86033.9|86078.7|86028.7|25
1631583420000|2021-09-14 01:37:00|86083.4|86033.4|86079|86029|86084.7|86034.7|86079|86029|25
1631583430000|2021-09-14 01:37:10|86079.4|86029.4|86080.1|86030.1|86082|86032|86079.4|86029.4|28
1631583440000|2021-09-14 01:37:20|86078.8|86028.8|86078.6|86028.6|86079.7|86029.7|86076.8|86026.8|20
1631583450000|2021-09-14 01:37:30|86078.5|86028.5|86078.2|86028.2|86079.8|86029.8|86077.9|86027.9|25
1631583460000|2021-09-14 01:37:40|86077.6|86027.6|86079.2|86029.2|86079.2|86029.2|86077.3|86027.3|20
1631583470000|2021-09-14 01:37:50|86080.9|86030.9|86079.5|86029.5|86082|86032|86079.2|86029.2|27
1631583480000|2021-09-14 01:38:00|86079.6|86029.6|86079.5|86029.5|86081.3|86031.3|86079.1|86029.1|18
1631583490000|2021-09-14 01:38:10|86079.1|86029.1|86081|86031|86082.5|86032.5|86078.2|86028.2|26
1631583500000|2021-09-14 01:38:20|86081.2|86031.2|86080.9|86030.9|86081.2|86031.2|86079.9|86029.9|14
1631583510000|2021-09-14 01:38:30|86081|86031|86083.9|86033.9|86083.9|86033.9|86081|86031|17
1631583520000|2021-09-14 01:38:40|86083.6|86033.6|86083.8|86033.8|86083.9|86033.9|86083.6|86033.6|8
1631583530000|2021-09-14 01:38:50|86082.9|86032.9|86079.4|86029.4|86082.9|86032.9|86079.4|86029.4|17
1631583540000|2021-09-14 01:39:00|86079.9|86029.9|86081.2|86031.2|86081.8|86031.8|86079|86029|20
1631583550000|2021-09-14 01:39:10|86081.3|86031.3|86080.6|86030.6|86081.9|86031.9|86080.4|86030.4|25
1631583560000|2021-09-14 01:39:20|86080.5|86030.5|86082.5|86032.5|86082.5|86032.5|86080.1|86030.1|20
1631583570000|2021-09-14 01:39:30|86082.7|86032.7|86082.5|86032.5|86083.2|86033.2|86081.2|86031.2|10
1631583580000|2021-09-14 01:39:40|86081.8|86031.8|86083.9|86033.9|86085.4|86035.4|86081.8|86031.8|12
1631583590000|2021-09-14 01:39:50|86084.1|86034.1|86081.4|86031.4|86084.1|86034.1|86080.6|86030.6|15
1631583600000|2021-09-14 01:40:00|86081.7|86031.7|86083.1|86033.1|86083.3|86033.3|86079.6|86029.6|27
1631583610000|2021-09-14 01:40:10|86083.6|86033.6|86084.5|86034.5|86087.2|86037.2|86082.7|86032.7|10
1631583620000|2021-09-14 01:40:20|86084.4|86034.4|86088.6|86038.6|86089.2|86039.2|86084.4|86034.4|29
1631583630000|2021-09-14 01:40:30|86088.5|86038.5|86089.5|86039.5|86089.6|86039.6|86086.7|86036.7|32
1631583640000|2021-09-14 01:40:40|86089.6|86039.6|86088.5|86038.5|86090|86040|86088.2|86038.2|16
1631583650000|2021-09-14 01:40:50|86088.8|86038.8|86093.2|86043.2|86094|86044|86088.8|86038.8|26
1631583660000|2021-09-14 01:41:00|86093.4|86043.4|86091.5|86041.5|86094.3|86044.3|86091.3|86041.3|27
1631583670000|2021-09-14 01:41:10|86091.1|86041.1|86091|86041|86091.1|86041.1|86089.8|86039.8|14
1631583680000|2021-09-14 01:41:20|86091.1|86041.1|86089.3|86039.3|86091.1|86041.1|86089.3|86039.3|21
1631583690000|2021-09-14 01:41:30|86089.6|86039.6|86092.2|86042.2|86095|86045|86089.6|86039.6|22
1631583700000|2021-09-14 01:41:40|86092.8|86042.8|86092.8|86042.8|86093.5|86043.5|86092|86042|16
1631583710000|2021-09-14 01:41:50|86092.2|86042.2|86092.3|86042.3|86093.9|86043.9|86090.9|86040.9|12
1631583720000|2021-09-14 01:42:00|86091.8|86041.8|86090.2|86040.2|86093|86043|86089.1|86039.1|12
1631583730000|2021-09-14 01:42:10|86090.1|86040.1|86090.8|86040.8|86091.9|86041.9|86088.7|86038.7|24
1631583740000|2021-09-14 01:42:20|86091|86041|86090.8|86040.8|86092|86042|86090.4|86040.4|13
1631583750000|2021-09-14 01:42:30|86090.7|86040.7|86093.2|86043.2|86095.2|86045.2|86090.4|86040.4|18
1631583760000|2021-09-14 01:42:40|86093.4|86043.4|86089.8|86039.8|86093.4|86043.4|86089.8|86039.8|9
1631583770000|2021-09-14 01:42:50|86089.7|86039.7|86090.4|86040.4|86091.2|86041.2|86089|86039|15
1631583780000|2021-09-14 01:43:00|86090.5|86040.5|86091|86041|86092.5|86042.5|86089.5|86039.5|29
1631583790000|2021-09-14 01:43:10|86090.8|86040.8|86090.1|86040.1|86091.2|86041.2|86089.6|86039.6|6
1631583800000|2021-09-14 01:43:20|86089.8|86039.8|86089.8|86039.8|86089.9|86039.9|86089.7|86039.7|10
1631583810000|2021-09-14 01:43:30|86089.7|86039.7|86091.6|86041.6|86094.3|86044.3|86089.6|86039.6|18
1631583820000|2021-09-14 01:43:40|86092|86042|86088.9|86038.9|86092.1|86042.1|86088.1|86038.1|11
1631583830000|2021-09-14 01:43:50|86088.6|86038.6|86091.3|86041.3|86092.9|86042.9|86087.5|86037.5|16
1631583840000|2021-09-14 01:44:00|86090.5|86040.5|86089.8|86039.8|86090.5|86040.5|86089.1|86039.1|14
1631583850000|2021-09-14 01:44:10|86089.9|86039.9|86092.6|86042.6|86094|86044|86089.1|86039.1|29
1631583860000|2021-09-14 01:44:20|86092.9|86042.9|86092.4|86042.4|86093.4|86043.4|86092.4|86042.4|22
1631583870000|2021-09-14 01:44:30|86092.6|86042.6|86090.5|86040.5|86093.6|86043.6|86090.5|86040.5|28
1631583880000|2021-09-14 01:44:40|86090.4|86040.4|86088.9|86038.9|86090.4|86040.4|86087.9|86037.9|22
1631583890000|2021-09-14 01:44:50|86089|86039|86091.7|86041.7|86092.7|86042.7|86088.9|86038.9|21
1631583900000|2021-09-14 01:45:00|86092.2|86042.2|86093|86043|86094|86044|86091.9|86041.9|20
1631583910000|2021-09-14 01:45:10|86093.3|86043.3|86089.8|86039.8|86093.3|86043.3|86089.6|86039.6|20
1631583920000|2021-09-14 01:45:20|86090.2|86040.2|86092.4|86042.4|86094.2|86044.2|86090.2|86040.2|20
1631583930000|2021-09-14 01:45:30|86093|86043|86096.9|86046.9|86097.7|86047.7|86090.9|86040.9|23
1631583940000|2021-09-14 01:45:40|86096|86046|86095.8|86045.8|86096.9|86046.9|86095.4|86045.4|16
1631583950000|2021-09-14 01:45:50|86096.1|86046.1|86095.6|86045.6|86096.1|86046.1|86094.5|86044.5|22
1631583960000|2021-09-14 01:46:00|86098.9|86048.9|86100.5|86050.5|86100.5|86050.5|86097|86047|37
1631583970000|2021-09-14 01:46:10|86100.2|86050.2|86101.3|86051.3|86103|86053|86099.7|86049.7|20
1631583980000|2021-09-14 01:46:20|86101.4|86051.4|86101.6|86051.6|86101.7|86051.7|86100.6|86050.6|18
1631583990000|2021-09-14 01:46:30|86101.5|86051.5|86100.6|86050.6|86101.5|86051.5|86099.5|86049.5|27
1631584000000|2021-09-14 01:46:40|86100.8|86050.8|86104|86054|86104|86054|86099.3|86049.3|25
1631584010000|2021-09-14 01:46:50|86103.5|86053.5|86103.6|86053.6|86104.1|86054.1|86101.7|86051.7|30
1631584020000|2021-09-14 01:47:00|86103.5|86053.5|86104.6|86054.6|86107.5|86057.5|86103.2|86053.2|25
1631584030000|2021-09-14 01:47:10|86104.4|86054.4|86102.1|86052.1|86104.4|86054.4|86101.9|86051.9|22
1631584040000|2021-09-14 01:47:20|86102.4|86052.4|86103.7|86053.7|86103.9|86053.9|86101.3|86051.3|14
1631584050000|2021-09-14 01:47:30|86103.3|86053.3|86102.9|86052.9|86103.3|86053.3|86102.3|86052.3|10
1631584060000|2021-09-14 01:47:40|86102.7|86052.7|86104.3|86054.3|86107.5|86057.5|86102.7|86052.7|9
1631584070000|2021-09-14 01:47:50|86104.1|86054.1|86096.5|86046.5|86104.2|86054.2|86095.4|86045.4|21
1631584080000|2021-09-14 01:48:00|86096.6|86046.6|86095.4|86045.4|86097.3|86047.3|86094.3|86044.3|21
1631584090000|2021-09-14 01:48:10|86095.5|86045.5|86095.6|86045.6|86096.4|86046.4|86095|86045|20
1631584100000|2021-09-14 01:48:20|86095.5|86045.5|86098.9|86048.9|86100.5|86050.5|86095.3|86045.3|14
1631584110000|2021-09-14 01:48:30|86096.1|86046.1|86096.6|86046.6|86096.9|86046.9|86095.9|86045.9|14
1631584120000|2021-09-14 01:48:40|86096.3|86046.3|86099.1|86049.1|86099.9|86049.9|86094.2|86044.2|23
1631584130000|2021-09-14 01:48:50|86098.7|86048.7|86096|86046|86098.7|86048.7|86095.4|86045.4|19
1631584140000|2021-09-14 01:49:00|86096.1|86046.1|86098.2|86048.2|86098.2|86048.2|86093.6|86043.6|23
1631584150000|2021-09-14 01:49:10|86097.9|86047.9|86098.8|86048.8|86100.3|86050.3|86096.3|86046.3|32
1631584160000|2021-09-14 01:49:20|86098.9|86048.9|86098.1|86048.1|86098.9|86048.9|86097.1|86047.1|21
1631584170000|2021-09-14 01:49:30|86097.6|86047.6|86100.4|86050.4|86101.8|86051.8|86097.6|86047.6|19
1631584180000|2021-09-14 01:49:40|86100.5|86050.5|86104.5|86054.5|86104.8|86054.8|86100.1|86050.1|32
1631584190000|2021-09-14 01:49:50|86104.8|86054.8|86105.9|86055.9|86106.9|86056.9|86104.8|86054.8|19
1631584200000|2021-09-14 01:50:00|86106.1|86056.1|86106.8|86056.8|86107|86057|86105.4|86055.4|27
1631584210000|2021-09-14 01:50:10|86106.9|86056.9|86110.4|86060.4|86111.3|86061.3|86106.3|86056.3|35
1631584220000|2021-09-14 01:50:20|86110.5|86060.5|86109.5|86059.5|86110.6|86060.6|86109.5|86059.5|27
1631584230000|2021-09-14 01:50:30|86109.9|86059.9|86107.2|86057.2|86109.9|86059.9|86106.4|86056.4|21
1631584240000|2021-09-14 01:50:40|86107|86057|86110.7|86060.7|86111.3|86061.3|86106.6|86056.6|25
1631584250000|2021-09-14 01:50:50|86110.4|86060.4|86108.6|86058.6|86110.6|86060.6|86107.3|86057.3|25
1631584260000|2021-09-14 01:51:00|86108.2|86058.2|86106.1|86056.1|86108.8|86058.8|86105.2|86055.2|23
1631584270000|2021-09-14 01:51:10|86105.8|86055.8|86106.5|86056.5|86107.7|86057.7|86104.5|86054.5|20
1631584280000|2021-09-14 01:51:20|86107|86057|86101.2|86051.2|86107.4|86057.4|86101|86051|27
1631584290000|2021-09-14 01:51:30|86101.6|86051.6|86102.1|86052.1|86104.3|86054.3|86101.6|86051.6|23
1631584300000|2021-09-14 01:51:40|86101.4|86051.4|86100.4|86050.4|86102.4|86052.4|86100|86050|24
1631584310000|2021-09-14 01:51:50|86100.7|86050.7|86102.5|86052.5|86102.9|86052.9|86099.4|86049.4|20
1631584320000|2021-09-14 01:52:00|86102.1|86052.1|86100.9|86050.9|86102.2|86052.2|86100.4|86050.4|20
1631584330000|2021-09-14 01:52:10|86100.6|86050.6|86099.4|86049.4|86103.3|86053.3|86097.2|86047.2|21
1631584340000|2021-09-14 01:52:20|86099.1|86049.1|86096.7|86046.7|86099.4|86049.4|86096.6|86046.6|34
1631584350000|2021-09-14 01:52:30|86097.1|86047.1|86098.3|86048.3|86099.1|86049.1|86096.7|86046.7|25
1631584360000|2021-09-14 01:52:40|86098.2|86048.2|86097.4|86047.4|86098.6|86048.6|86096.7|86046.7|26
1631584370000|2021-09-14 01:52:50|86097.5|86047.5|86099.1|86049.1|86100.4|86050.4|86096|86046|26
1631584380000|2021-09-14 01:53:00|86098.6|86048.6|86097.5|86047.5|86099.1|86049.1|86097.2|86047.2|21
1631584390000|2021-09-14 01:53:10|86097.2|86047.2|86093.2|86043.2|86097.5|86047.5|86092.4|86042.4|32
1631584400000|2021-09-14 01:53:20|86093|86043|86093.9|86043.9|86095.5|86045.5|86092.6|86042.6|14
1631584410000|2021-09-14 01:53:30|86094.2|86044.2|86093|86043|86094.6|86044.6|86093|86043|17
1631584420000|2021-09-14 01:53:40|86092.9|86042.9|86091.3|86041.3|86096.5|86046.5|86091.3|86041.3|25
1631584430000|2021-09-14 01:53:50|86091.5|86041.5|86086.7|86036.7|86092.1|86042.1|86085.5|86035.5|30
1631584440000|2021-09-14 01:54:00|86086.4|86036.4|86085.1|86035.1|86087.8|86037.8|86085.1|86035.1|14
1631584450000|2021-09-14 01:54:10|86085.3|86035.3|86087.6|86037.6|86088.3|86038.3|86084.3|86034.3|37
1631584460000|2021-09-14 01:54:20|86086.9|86036.9|86086.5|86036.5|86087.8|86037.8|86086.3|86036.3|31
1631584470000|2021-09-14 01:54:30|86086.8|86036.8|86086.8|86036.8|86088.1|86038.1|86085.6|86035.6|16
1631584480000|2021-09-14 01:54:40|86086.9|86036.9|86085.1|86035.1|86087.3|86037.3|86084.8|86034.8|23
1631584490000|2021-09-14 01:54:50|86084.3|86034.3|86081.6|86031.6|86084.4|86034.4|86081|86031|25
1631584500000|2021-09-14 01:55:00|86081.8|86031.8|86085|86035|86086.5|86036.5|86081.8|86031.8|16
1631584510000|2021-09-14 01:55:10|86084.4|86034.4|86087.2|86037.2|86088.3|86038.3|86084.3|86034.3|27
1631584520000|2021-09-14 01:55:20|86088|86038|86086.4|86036.4|86088|86038|86085.7|86035.7|12
1631584530000|2021-09-14 01:55:30|86084.5|86034.5|86084.2|86034.2|86086.4|86036.4|86084.1|86034.1|22
1631584540000|2021-09-14 01:55:40|86084.3|86034.3|86080.1|86030.1|86084.5|86034.5|86080.1|86030.1|25
1631584550000|2021-09-14 01:55:50|86079.7|86029.7|86079.4|86029.4|86080.7|86030.7|86079.3|86029.3|12
1631584560000|2021-09-14 01:56:00|86079.5|86029.5|86080.3|86030.3|86081.4|86031.4|86079.5|86029.5|15
1631584570000|2021-09-14 01:56:10|86079.9|86029.9|86080.7|86030.7|86082.4|86032.4|86079.9|86029.9|19
1631584580000|2021-09-14 01:56:20|86080.1|86030.1|86082|86032|86082.8|86032.8|86080.1|86030.1|20
1631584590000|2021-09-14 01:56:30|86081.4|86031.4|86080|86030|86081.8|86031.8|86079.7|86029.7|13
1631584600000|2021-09-14 01:56:40|86080.5|86030.5|86079.9|86029.9|86082.2|86032.2|86078.8|86028.8|14
1631584610000|2021-09-14 01:56:50|86080.6|86030.6|86079.2|86029.2|86080.7|86030.7|86078.6|86028.6|13
1631584620000|2021-09-14 01:57:00|86079.6|86029.6|86080|86030|86080.2|86030.2|86078.8|86028.8|19
1631584630000|2021-09-14 01:57:10|86079.9|86029.9|86079.8|86029.8|86085|86035|86079.8|86029.8|30
1631584640000|2021-09-14 01:57:20|86078.4|86028.4|86079.8|86029.8|86080.7|86030.7|86078.1|86028.1|27
1631584650000|2021-09-14 01:57:30|86079.7|86029.7|86079.3|86029.3|86079.9|86029.9|86078.7|86028.7|38
1631584660000|2021-09-14 01:57:40|86079.1|86029.1|86078.8|86028.8|86081.6|86031.6|86077.6|86027.6|33
1631584670000|2021-09-14 01:57:50|86078.9|86028.9|86079.8|86029.8|86080|86030|86078.9|86028.9|24
1631584680000|2021-09-14 01:58:00|86079.1|86029.1|86079.2|86029.2|86081|86031|86079|86029|24
1631584690000|2021-09-14 01:58:10|86079|86029|86078|86028|86079.1|86029.1|86077.1|86027.1|16
1631584700000|2021-09-14 01:58:20|86077.9|86027.9|86076.9|86026.9|86077.9|86027.9|86074.3|86024.3|27
1631584710000|2021-09-14 01:58:30|86076.5|86026.5|86080|86030|86080|86030|86075.5|86025.5|29
1631584720000|2021-09-14 01:58:40|86079.4|86029.4|86082.1|86032.1|86084.6|86034.6|86079.4|86029.4|31
1631584730000|2021-09-14 01:58:50|86082.4|86032.4|86084.6|86034.6|86084.9|86034.9|86082|86032|27
1631584740000|2021-09-14 01:59:00|86084.7|86034.7|86083|86033|86084.7|86034.7|86083|86033|27
1631584750000|2021-09-14 01:59:10|86083.5|86033.5|86093.3|86043.3|86093.3|86043.3|86083.5|86033.5|29
1631584760000|2021-09-14 01:59:20|86093.2|86043.2|86095|86045|86099.7|86049.7|86090.5|86040.5|62
1631584770000|2021-09-14 01:59:30|86094.7|86044.7|86095.5|86045.5|86098.9|86048.9|86093.6|86043.6|50
1631584780000|2021-09-14 01:59:40|86095.7|86045.7|86093.6|86043.6|86097.2|86047.2|86093.6|86043.6|20
1631584790000|2021-09-14 01:59:50|86094.2|86044.2|86091.9|86041.9|86094.4|86044.4|86090.7|86040.7|37
1631584800000|2021-09-14 02:00:00|86091.6|86041.6|86090.8|86040.8|86091.7|86041.7|86089.4|86039.4|34
1631584810000|2021-09-14 02:00:10|86090.9|86040.9|86089.5|86039.5|86096.2|86046.2|86089.3|86039.3|37
1631584820000|2021-09-14 02:00:20|86089.1|86039.1|86090.4|86040.4|86091.7|86041.7|86089.1|86039.1|23
1631584830000|2021-09-14 02:00:30|86090.2|86040.2|86090.9|86040.9|86092.9|86042.9|86090.2|86040.2|24
1631584840000|2021-09-14 02:00:40|86091.2|86041.2|86091.6|86041.6|86093.5|86043.5|86091.1|86041.1|18
1631584850000|2021-09-14 02:00:50|86091.5|86041.5|86091.4|86041.4|86095|86045|86090.3|86040.3|24
1631584860000|2021-09-14 02:01:00|86091.8|86041.8|86088.3|86038.3|86091.8|86041.8|86087.3|86037.3|34
1631584870000|2021-09-14 02:01:10|86088.4|86038.4|86089.8|86039.8|86091.1|86041.1|86087.8|86037.8|26
1631584880000|2021-09-14 02:01:20|86089.5|86039.5|86087.8|86037.8|86089.5|86039.5|86087.8|86037.8|11
1631584890000|2021-09-14 02:01:30|86086.9|86036.9|86089.4|86039.4|86090.9|86040.9|86086.9|86036.9|19
1631584900000|2021-09-14 02:01:40|86089|86039|86086.5|86036.5|86089.2|86039.2|86086.5|86036.5|21
1631584910000|2021-09-14 02:01:50|86086.2|86036.2|86086.6|86036.6|86088|86038|86085.8|86035.8|24
1631584920000|2021-09-14 02:02:00|86086.9|86036.9|86086.5|86036.5|86088.7|86038.7|86083.8|86033.8|19
1631584930000|2021-09-14 02:02:10|86086.7|86036.7|86086|86036|86086.8|86036.8|86085.5|86035.5|15
1631584940000|2021-09-14 02:02:20|86086.5|86036.5|86086|86036|86088.3|86038.3|86085.7|86035.7|9
1631584950000|2021-09-14 02:02:30|86086.9|86036.9|86085.2|86035.2|86087.5|86037.5|86083.6|86033.6|32
1631584960000|2021-09-14 02:02:40|86085.4|86035.4|86079.8|86029.8|86085.4|86035.4|86079.3|86029.3|31
1631584970000|2021-09-14 02:02:50|86079.5|86029.5|86081|86031|86081|86031|86076.2|86026.2|17
1631584980000|2021-09-14 02:03:00|86081.1|86031.1|86078.6|86028.6|86081.1|86031.1|86077.8|86027.8|24
1631584990000|2021-09-14 02:03:10|86078|86028|86081.2|86031.2|86083|86033|86078|86028|19
1631585000000|2021-09-14 02:03:20|86081.1|86031.1|86079.8|86029.8|86081.2|86031.2|86079.8|86029.8|19
1631585010000|2021-09-14 02:03:30|86079.9|86029.9|86083|86033|86083|86033|86078.2|86028.2|11
1631585020000|2021-09-14 02:03:40|86079.4|86029.4|86077.1|86027.1|86079.4|86029.4|86077|86027|25
1631585030000|2021-09-14 02:03:50|86075.9|86025.9|86078.6|86028.6|86079.7|86029.7|86075.5|86025.5|23
1631585040000|2021-09-14 02:04:00|86078.4|86028.4|86075.8|86025.8|86078.5|86028.5|86075.5|86025.5|19
1631585050000|2021-09-14 02:04:10|86075.5|86025.5|86076.1|86026.1|86076.1|86026.1|86075|86025|17
1631585060000|2021-09-14 02:04:20|86076|86026|86076.5|86026.5|86081.4|86031.4|86075.4|86025.4|21
1631585070000|2021-09-14 02:04:30|86076.3|86026.3|86072.1|86022.1|86076.9|86026.9|86071.7|86021.7|25
1631585080000|2021-09-14 02:04:40|86072.3|86022.3|86073.3|86023.3|86073.3|86023.3|86072.3|86022.3|15
1631585090000|2021-09-14 02:04:50|86073|86023|86070.1|86020.1|86074.6|86024.6|86070.1|86020.1|21
1631585100000|2021-09-14 02:05:00|86070.3|86020.3|86070.3|86020.3|86070.9|86020.9|86070.1|86020.1|15
1631585110000|2021-09-14 02:05:10|86070.4|86020.4|86071|86021|86072.2|86022.2|86070.4|86020.4|25
1631585120000|2021-09-14 02:05:20|86071.6|86021.6|86067.7|86017.7|86071.7|86021.7|86067.7|86017.7|14
1631585130000|2021-09-14 02:05:30|86068.4|86018.4|86066.5|86016.5|86068.4|86018.4|86066.2|86016.2|29
1631585140000|2021-09-14 02:05:40|86066.6|86016.6|86069.8|86019.8|86070.2|86020.2|86066.3|86016.3|23
1631585150000|2021-09-14 02:05:50|86070.1|86020.1|86069.8|86019.8|86070.3|86020.3|86069.1|86019.1|12
1631585160000|2021-09-14 02:06:00|86069.7|86019.7|86068.1|86018.1|86071.6|86021.6|86066.8|86016.8|18
1631585170000|2021-09-14 02:06:10|86070.4|86020.4|86068.5|86018.5|86070.4|86020.4|86067.4|86017.4|10
1631585180000|2021-09-14 02:06:20|86068.1|86018.1|86070.7|86020.7|86071.9|86021.9|86066.4|86016.4|13
1631585190000|2021-09-14 02:06:30|86070.4|86020.4|86070.5|86020.5|86070.9|86020.9|86069.3|86019.3|29
1631585200000|2021-09-14 02:06:40|86070.8|86020.8|86070.3|86020.3|86071.6|86021.6|86070.3|86020.3|10
1631585210000|2021-09-14 02:06:50|86070.9|86020.9|86073.6|86023.6|86074.7|86024.7|86070.3|86020.3|29
1631585220000|2021-09-14 02:07:00|86073.7|86023.7|86073.5|86023.5|86075.5|86025.5|86072.6|86022.6|21
1631585230000|2021-09-14 02:07:10|86073.9|86023.9|86075.2|86025.2|86077.6|86027.6|86073.5|86023.5|15
1631585240000|2021-09-14 02:07:20|86075.4|86025.4|86073.8|86023.8|86075.5|86025.5|86073.6|86023.6|13
1631585250000|2021-09-14 02:07:30|86073.7|86023.7|86071.1|86021.1|86075.4|86025.4|86071.1|86021.1|26
1631585260000|2021-09-14 02:07:40|86072.4|86022.4|86071.7|86021.7|86072.6|86022.6|86070.7|86020.7|12
1631585270000|2021-09-14 02:07:50|86069.3|86019.3|86072|86022|86076|86026|86069.3|86019.3|15
1631585280000|2021-09-14 02:08:00|86072.1|86022.1|86067.4|86017.4|86072.1|86022.1|86066.7|86016.7|23
1631585290000|2021-09-14 02:08:10|86067.5|86017.5|86068.2|86018.2|86069.4|86019.4|86067.5|86017.5|14
1631585300000|2021-09-14 02:08:20|86068.4|86018.4|86065.3|86015.3|86071.7|86021.7|86065.3|86015.3|21
1631585310000|2021-09-14 02:08:30|86065.4|86015.4|86067.3|86017.3|86069.1|86019.1|86065.4|86015.4|24
1631585320000|2021-09-14 02:08:40|86067.8|86017.8|86065.2|86015.2|86068.5|86018.5|86065.2|86015.2|19
1631585330000|2021-09-14 02:08:50|86065.3|86015.3|86066.2|86016.2|86067.9|86017.9|86064.7|86014.7|29
1631585340000|2021-09-14 02:09:00|86066.5|86016.5|86064.9|86014.9|86067.4|86017.4|86064.7|86014.7|31
1631585350000|2021-09-14 02:09:10|86064.8|86014.8|86063.7|86013.7|86065.3|86015.3|86063.1|86013.1|27
1631585360000|2021-09-14 02:09:20|86063.8|86013.8|86060.8|86010.8|86066|86016|86058.6|86008.6|35
1631585370000|2021-09-14 02:09:30|86061.1|86011.1|86063|86013|86065.2|86015.2|86060.6|86010.6|24
1631585380000|2021-09-14 02:09:40|86064.1|86014.1|86061|86011|86064.1|86014.1|86060.9|86010.9|25
1631585390000|2021-09-14 02:09:50|86061.5|86011.5|86064.5|86014.5|86065|86015|86060.1|86010.1|31
1631585400000|2021-09-14 02:10:00|86064.6|86014.6|86065.2|86015.2|86065.2|86015.2|86063.3|86013.3|25
1631585410000|2021-09-14 02:10:10|86064.9|86014.9|86068.1|86018.1|86069.9|86019.9|86064.3|86014.3|31
1631585420000|2021-09-14 02:10:20|86068.6|86018.6|86067.1|86017.1|86068.6|86018.6|86065.4|86015.4|23
1631585430000|2021-09-14 02:10:30|86066.7|86016.7|86068.9|86018.9|86070.2|86020.2|86065.5|86015.5|12
1631585440000|2021-09-14 02:10:40|86068.7|86018.7|86069.4|86019.4|86070.4|86020.4|86067.1|86017.1|13
1631585450000|2021-09-14 02:10:50|86069|86019|86067.4|86017.4|86069|86019|86067|86017|15
1631585460000|2021-09-14 02:11:00|86067.7|86017.7|86070.1|86020.1|86075.2|86025.2|86067.1|86017.1|12
1631585470000|2021-09-14 02:11:10|86070.2|86020.2|86071|86021|86071.7|86021.7|86067.4|86017.4|24
1631585480000|2021-09-14 02:11:20|86070.9|86020.9|86071.6|86021.6|86072.1|86022.1|86070.9|86020.9|24
1631585490000|2021-09-14 02:11:30|86071.7|86021.7|86073.4|86023.4|86073.4|86023.4|86070.7|86020.7|11
1631585500000|2021-09-14 02:11:40|86073.5|86023.5|86072|86022|86074.2|86024.2|86071.9|86021.9|14
1631585510000|2021-09-14 02:11:50|86070.6|86020.6|86070|86020|86071.3|86021.3|86069.9|86019.9|20
1631585520000|2021-09-14 02:12:00|86069.9|86019.9|86073.7|86023.7|86075.9|86025.9|86069.9|86019.9|26
1631585530000|2021-09-14 02:12:10|86072.7|86022.7|86072.3|86022.3|86073.5|86023.5|86070.8|86020.8|27
1631585540000|2021-09-14 02:12:20|86072.4|86022.4|86074.5|86024.5|86074.5|86024.5|86071.7|86021.7|33
1631585550000|2021-09-14 02:12:30|86074.7|86024.7|86077.6|86027.6|86077.7|86027.7|86073.6|86023.6|13
1631585560000|2021-09-14 02:12:40|86075.9|86025.9|86074.2|86024.2|86076.9|86026.9|86073.5|86023.5|17
1631585570000|2021-09-14 02:12:50|86074.4|86024.4|86077.9|86027.9|86077.9|86027.9|86073.2|86023.2|16
1631585580000|2021-09-14 02:13:00|86075.8|86025.8|86071|86021|86075.8|86025.8|86069.8|86019.8|24
1631585590000|2021-09-14 02:13:10|86071.1|86021.1|86072|86022|86072.1|86022.1|86070.3|86020.3|19
1631585600000|2021-09-14 02:13:20|86074.5|86024.5|86071.5|86021.5|86074.5|86024.5|86070.8|86020.8|16
1631585610000|2021-09-14 02:13:30|86071.2|86021.2|86075.2|86025.2|86076.2|86026.2|86071|86021|23
1631585620000|2021-09-14 02:13:40|86074.8|86024.8|86073.5|86023.5|86074.8|86024.8|86073.5|86023.5|23
1631585630000|2021-09-14 02:13:50|86073.6|86023.6|86071.1|86021.1|86074.2|86024.2|86070.2|86020.2|39
1631585640000|2021-09-14 02:14:00|86071|86021|86071.8|86021.8|86074.2|86024.2|86071|86021|22
1631585650000|2021-09-14 02:14:10|86072.1|86022.1|86071.9|86021.9|86072.1|86022.1|86070.4|86020.4|16
1631585660000|2021-09-14 02:14:20|86072.5|86022.5|86072.2|86022.2|86072.5|86022.5|86071.2|86021.2|19
1631585670000|2021-09-14 02:14:30|86071.2|86021.2|86070.7|86020.7|86074.1|86024.1|86070.5|86020.5|43
1631585680000|2021-09-14 02:14:40|86070.9|86020.9|86068|86018|86071.1|86021.1|86067.9|86017.9|31
1631585690000|2021-09-14 02:14:50|86068.4|86018.4|86068|86018|86068.6|86018.6|86066.4|86016.4|15
1631585700000|2021-09-14 02:15:00|86067.9|86017.9|86067.5|86017.5|86068.6|86018.6|86067.2|86017.2|26
1631585710000|2021-09-14 02:15:10|86067.3|86017.3|86066.1|86016.1|86067.7|86017.7|86065.5|86015.5|32
1631585720000|2021-09-14 02:15:20|86067.1|86017.1|86065.2|86015.2|86067.1|86017.1|86064.2|86014.2|21
1631585730000|2021-09-14 02:15:30|86065.4|86015.4|86066.1|86016.1|86066.2|86016.2|86063.8|86013.8|23
1631585740000|2021-09-14 02:15:40|86066|86016|86064.3|86014.3|86066.6|86016.6|86064.3|86014.3|26
1631585750000|2021-09-14 02:15:50|86064.2|86014.2|86062.8|86012.8|86064.5|86014.5|86062.3|86012.3|40
1631585760000|2021-09-14 02:16:00|86062.9|86012.9|86060|86010|86063.3|86013.3|86059.7|86009.7|47
1631585770000|2021-09-14 02:16:10|86059.9|86009.9|86062.9|86012.9|86063.1|86013.1|86059.2|86009.2|23
1631585780000|2021-09-14 02:16:20|86063|86013|86063.1|86013.1|86063.4|86013.4|86062.5|86012.5|29
1631585790000|2021-09-14 02:16:30|86062.9|86012.9|86063.5|86013.5|86063.6|86013.6|86061.7|86011.7|27
1631585800000|2021-09-14 02:16:40|86063.7|86013.7|86058.1|86008.1|86063.8|86013.8|86057.1|86007.1|42
1631585810000|2021-09-14 02:16:50|86057.7|86007.7|86057.2|86007.2|86059.1|86009.1|86056.6|86006.6|28
1631585820000|2021-09-14 02:17:00|86057.1|86007.1|86057.1|86007.1|86057.1|86007.1|86054.1|86004.1|22
1631585830000|2021-09-14 02:17:10|86056.8|86006.8|86055.7|86005.7|86057.3|86007.3|86055.3|86005.3|19
1631585840000|2021-09-14 02:17:20|86055.8|86005.8|86056.4|86006.4|86057.3|86007.3|86054.1|86004.1|33
1631585850000|2021-09-14 02:17:30|86056.2|86006.2|86054.8|86004.8|86056.2|86006.2|86054.8|86004.8|38
1631585860000|2021-09-14 02:17:40|86054.9|86004.9|86056.6|86006.6|86056.8|86006.8|86054.4|86004.4|32
1631585870000|2021-09-14 02:17:50|86056.4|86006.4|86054.5|86004.5|86056.5|86006.5|86054.5|86004.5|35
1631585880000|2021-09-14 02:18:00|86054.7|86004.7|86056.1|86006.1|86056.4|86006.4|86053|86003|26
1631585890000|2021-09-14 02:18:10|86056.2|86006.2|86055.2|86005.2|86057.7|86007.7|86054.2|86004.2|28
1631585900000|2021-09-14 02:18:20|86055.3|86005.3|86055.9|86005.9|86056.1|86006.1|86054.3|86004.3|29
1631585910000|2021-09-14 02:18:30|86055.8|86005.8|86053.9|86003.9|86055.8|86005.8|86053.9|86003.9|24
1631585920000|2021-09-14 02:18:40|86054.1|86004.1|86054.6|86004.6|86054.8|86004.8|86052.8|86002.8|26
1631585930000|2021-09-14 02:18:50|86054.5|86004.5|86055.7|86005.7|86056.5|86006.5|86051.3|86001.3|31
1631585940000|2021-09-14 02:19:00|86056.2|86006.2|86056.1|86006.1|86056.6|86006.6|86054.9|86004.9|31
1631585950000|2021-09-14 02:19:10|86056.3|86006.3|86056.7|86006.7|86056.7|86006.7|86055.2|86005.2|19
1631585960000|2021-09-14 02:19:20|86056.8|86006.8|86057.3|86007.3|86057.7|86007.7|86056.8|86006.8|15
1631585970000|2021-09-14 02:19:30|86057.2|86007.2|86057.4|86007.4|86057.5|86007.5|86056.6|86006.6|16
1631585980000|2021-09-14 02:19:40|86057.1|86007.1|86055.4|86005.4|86057.3|86007.3|86055.2|86005.2|19
1631585990000|2021-09-14 02:19:50|86055.3|86005.3|86054.5|86004.5|86056.3|86006.3|86054.3|86004.3|19
1631586000000|2021-09-14 02:20:00|86054.8|86004.8|86054.7|86004.7|86054.9|86004.9|86053.4|86003.4|15
1631586010000|2021-09-14 02:20:10|86054.9|86004.9|86055.9|86005.9|86056|86006|86054.9|86004.9|19
1631586020000|2021-09-14 02:20:20|86055.4|86005.4|86053.7|86003.7|86055.6|86005.6|86053.1|86003.1|26
1631586030000|2021-09-14 02:20:30|86055.5|86005.5|86054.7|86004.7|86055.5|86005.5|86052.5|86002.5|23
1631586040000|2021-09-14 02:20:40|86054.5|86004.5|86053.4|86003.4|86054.5|86004.5|86052.3|86002.3|34
1631586050000|2021-09-14 02:20:50|86053.3|86003.3|86050.8|86000.8|86053.5|86003.5|86050.7|86000.7|22
1631586060000|2021-09-14 02:21:00|86051.2|86001.2|86050.1|86000.1|86051.2|86001.2|86049.6|85999.6|21
1631586070000|2021-09-14 02:21:10|86050.4|86000.4|86050.3|86000.3|86051.6|86001.6|86049.6|85999.6|31
1631586080000|2021-09-14 02:21:20|86050.1|86000.1|86050.8|86000.8|86051.2|86001.2|86049.9|85999.9|19
1631586090000|2021-09-14 02:21:30|86050.6|86000.6|86050.1|86000.1|86051.8|86001.8|86049.7|85999.7|12
1631586100000|2021-09-14 02:21:40|86050.3|86000.3|86050.8|86000.8|86051.6|86001.6|86049.5|85999.5|13
1631586110000|2021-09-14 02:21:50|86051.1|86001.1|86050.1|86000.1|86051.1|86001.1|86048.4|85998.4|12
1631586120000|2021-09-14 02:22:00|86050|86000|86046.8|85996.8|86050.7|86000.7|86046.2|85996.2|35
1631586130000|2021-09-14 02:22:10|86046.9|85996.9|86043.4|85993.4|86047.4|85997.4|86042.4|85992.4|23
1631586140000|2021-09-14 02:22:20|86043.3|85993.3|86045.8|85995.8|86045.8|85995.8|86042.7|85992.7|9
1631586150000|2021-09-14 02:22:30|86044.9|85994.9|86044.9|85994.9|86045.8|85995.8|86043.9|85993.9|33
1631586160000|2021-09-14 02:22:40|86044.7|85994.7|86045.2|85995.2|86046.5|85996.5|86044.6|85994.6|30
1631586170000|2021-09-14 02:22:50|86045.3|85995.3|86046|85996|86047.3|85997.3|86045.3|85995.3|30
1631586180000|2021-09-14 02:23:00|86046.7|85996.7|86042.6|85992.6|86046.8|85996.8|86042|85992|27
1631586190000|2021-09-14 02:23:10|86042|85992|86033.5|85983.5|86042|85992|86032.1|85982.1|52
1631586200000|2021-09-14 02:23:20|86033.3|85983.3|86030.5|85980.5|86033.9|85983.9|86029.8|85979.8|33
1631586210000|2021-09-14 02:23:30|86030.3|85980.3|86029.9|85979.9|86031.4|85981.4|86027.9|85977.9|28
1631586220000|2021-09-14 02:23:40|86029.4|85979.4|86029.5|85979.5|86030|85980|86028.1|85978.1|18
1631586230000|2021-09-14 02:23:50|86028.7|85978.7|86032.7|85982.7|86033.4|85983.4|86028.7|85978.7|23
1631586240000|2021-09-14 02:24:00|86034.1|85984.1|86034.7|85984.7|86035.7|85985.7|86033.5|85983.5|27
1631586250000|2021-09-14 02:24:10|86035|85985|86036.5|85986.5|86036.5|85986.5|86033.4|85983.4|28
1631586260000|2021-09-14 02:24:20|86036.6|85986.6|86036.2|85986.2|86037.5|85987.5|86036.2|85986.2|19
1631586270000|2021-09-14 02:24:30|86036.5|85986.5|86037.8|85987.8|86037.9|85987.9|86036.5|85986.5|17
1631586280000|2021-09-14 02:24:40|86038|85988|86036.1|85986.1|86038.7|85988.7|86034.4|85984.4|18
1631586290000|2021-09-14 02:24:50|86037.2|85987.2|86035.4|85985.4|86037.6|85987.6|86035.4|85985.4|26
1631586300000|2021-09-14 02:25:00|86035.3|85985.3|86033.5|85983.5|86036.6|85986.6|86032.6|85982.6|27
1631586310000|2021-09-14 02:25:10|86033.9|85983.9|86033.9|85983.9|86034.7|85984.7|86033.4|85983.4|23
1631586320000|2021-09-14 02:25:20|86034.1|85984.1|86034.1|85984.1|86035|85985|86033.1|85983.1|19
1631586330000|2021-09-14 02:25:30|86034.2|85984.2|86034.9|85984.9|86035.6|85985.6|86033.7|85983.7|15
1631586340000|2021-09-14 02:25:40|86035.2|85985.2|86035.7|85985.7|86036.5|85986.5|86034.4|85984.4|19
1631586350000|2021-09-14 02:25:50|86035.5|85985.5|86037|85987|86037|85987|86034.7|85984.7|24
1631586360000|2021-09-14 02:26:00|86037.2|85987.2|86037.8|85987.8|86037.8|85987.8|86036.4|85986.4|24
1631586370000|2021-09-14 02:26:10|86037.6|85987.6|86036.9|85986.9|86038.3|85988.3|86036.4|85986.4|27
1631586380000|2021-09-14 02:26:20|86037.3|85987.3|86033.9|85983.9|86037.5|85987.5|86033.7|85983.7|17
1631586390000|2021-09-14 02:26:30|86035.9|85985.9|86034.3|85984.3|86036.5|85986.5|86034.2|85984.2|20
1631586400000|2021-09-14 02:26:40|86034.6|85984.6|86033.3|85983.3|86035.3|85985.3|86033.3|85983.3|23
1631586410000|2021-09-14 02:26:50|86033.1|85983.1|86034|85984|86035.4|85985.4|86033.1|85983.1|22
1631586420000|2021-09-14 02:27:00|86034.1|85984.1|86040.1|85990.1|86042.5|85992.5|86034.1|85984.1|35
1631586430000|2021-09-14 02:27:10|86040.4|85990.4|86037|85987|86040.4|85990.4|86036.2|85986.2|21
1631586440000|2021-09-14 02:27:20|86036.8|85986.8|86037.8|85987.8|86038.4|85988.4|86036.8|85986.8|23
1631586450000|2021-09-14 02:27:30|86037.5|85987.5|86037.4|85987.4|86038.6|85988.6|86036.8|85986.8|20
1631586460000|2021-09-14 02:27:40|86037.9|85987.9|86036.3|85986.3|86038.5|85988.5|86035|85985|24
1631586470000|2021-09-14 02:27:50|86037|85987|86036.5|85986.5|86037.7|85987.7|86036.4|85986.4|31
1631586480000|2021-09-14 02:28:00|86036.6|85986.6|86036.7|85986.7|86037.9|85987.9|86035.7|85985.7|28
1631586490000|2021-09-14 02:28:10|86036.8|85986.8|86035.8|85985.8|86036.8|85986.8|86032.5|85982.5|33
1631586500000|2021-09-14 02:28:20|86035.9|85985.9|86035.8|85985.8|86036.2|85986.2|86034.9|85984.9|18
1631586510000|2021-09-14 02:28:30|86035.6|85985.6|86036.7|85986.7|86037.5|85987.5|86035.6|85985.6|25
1631586520000|2021-09-14 02:28:40|86036.8|85986.8|86036.9|85986.9|86037.4|85987.4|86036.2|85986.2|28
1631586530000|2021-09-14 02:28:50|86036.7|85986.7|86037.7|85987.7|86037.8|85987.8|86035|85985|26
1631586540000|2021-09-14 02:29:00|86037.6|85987.6|86037|85987|86037.8|85987.8|86036.1|85986.1|21
1631586550000|2021-09-14 02:29:10|86036.8|85986.8|86034.5|85984.5|86036.8|85986.8|86034.3|85984.3|18
1631586560000|2021-09-14 02:29:20|86034.8|85984.8|86036|85986|86036.1|85986.1|86032.9|85982.9|24
1631586570000|2021-09-14 02:29:30|86035.8|85985.8|86034.1|85984.1|86036.5|85986.5|86033.6|85983.6|17
1631586580000|2021-09-14 02:29:40|86033.7|85983.7|86033.5|85983.5|86034.6|85984.6|86031.4|85981.4|33
1631586590000|2021-09-14 02:29:50|86032.7|85982.7|86031.3|85981.3|86033.7|85983.7|86031.3|85981.3|20
1631586600000|2021-09-14 02:30:00|86031.4|85981.4|86032|85982|86033.1|85983.1|86031.4|85981.4|24
1631586610000|2021-09-14 02:30:10|86032.4|85982.4|86033.2|85983.2|86033.2|85983.2|86031.2|85981.2|22
1631586620000|2021-09-14 02:30:20|86033.4|85983.4|86031.9|85981.9|86033.4|85983.4|86030|85980|21
1631586630000|2021-09-14 02:30:30|86032.2|85982.2|86033.7|85983.7|86034|85984|86031.3|85981.3|26
1631586640000|2021-09-14 02:30:40|86033.4|85983.4|86032.7|85982.7|86033.7|85983.7|86031.6|85981.6|31
1631586650000|2021-09-14 02:30:50|86032.6|85982.6|86033.6|85983.6|86033.8|85983.8|86031.6|85981.6|21
1631586660000|2021-09-14 02:31:00|86033.3|85983.3|86032.7|85982.7|86033.7|85983.7|86032.5|85982.5|13
1631586670000|2021-09-14 02:31:10|86032.6|85982.6|86032.9|85982.9|86034.8|85984.8|86032.6|85982.6|14
1631586680000|2021-09-14 02:31:20|86033.2|85983.2|86033.8|85983.8|86033.8|85983.8|86031.9|85981.9|19
1631586690000|2021-09-14 02:31:30|86033.5|85983.5|86030.8|85980.8|86033.8|85983.8|86030.5|85980.5|20
1631586700000|2021-09-14 02:31:40|86031.1|85981.1|86030.5|85980.5|86031.1|85981.1|86029.7|85979.7|11
1631586710000|2021-09-14 02:31:50|86030.3|85980.3|86031.4|85981.4|86031.4|85981.4|86029.9|85979.9|21
1631586720000|2021-09-14 02:32:00|86031.9|85981.9|86034.3|85984.3|86034.6|85984.6|86030.3|85980.3|25
1631586730000|2021-09-14 02:32:10|86034|85984|86033.8|85983.8|86034.9|85984.9|86033.3|85983.3|13
1631586740000|2021-09-14 02:32:20|86034.4|85984.4|86033.3|85983.3|86035.2|85985.2|86032.1|85982.1|15
1631586750000|2021-09-14 02:32:30|86034.4|85984.4|86034.5|85984.5|86034.5|85984.5|86032.1|85982.1|23
1631586760000|2021-09-14 02:32:40|86034.1|85984.1|86041.9|85991.9|86041.9|85991.9|86033.4|85983.4|27
1631586770000|2021-09-14 02:32:50|86041.5|85991.5|86040.9|85990.9|86042.3|85992.3|86040.2|85990.2|19
1631586780000|2021-09-14 02:33:00|86040.7|85990.7|86040.5|85990.5|86041.2|85991.2|86038.9|85988.9|20
1631586790000|2021-09-14 02:33:10|86040.1|85990.1|86041.6|85991.6|86041.7|85991.7|86040.1|85990.1|17
1631586800000|2021-09-14 02:33:20|86042.7|85992.7|86041.3|85991.3|86042.7|85992.7|86040.4|85990.4|33
1631586810000|2021-09-14 02:33:30|86041.2|85991.2|86041.8|85991.8|86042.5|85992.5|86040.8|85990.8|25
1631586820000|2021-09-14 02:33:40|86039.6|85989.6|86038.8|85988.8|86040.2|85990.2|86038.7|85988.7|22
1631586830000|2021-09-14 02:33:50|86039.6|85989.6|86040.7|85990.7|86041.2|85991.2|86039.3|85989.3|28
1631586840000|2021-09-14 02:34:00|86040.6|85990.6|86041.4|85991.4|86041.8|85991.8|86040.4|85990.4|21
1631586850000|2021-09-14 02:34:10|86041.5|85991.5|86041.9|85991.9|86043.6|85993.6|86039.7|85989.7|18
1631586860000|2021-09-14 02:34:20|86041.6|85991.6|86037.3|85987.3|86042.9|85992.9|86037.3|85987.3|28
1631586870000|2021-09-14 02:34:30|86037.5|85987.5|86031.8|85981.8|86038.6|85988.6|86030.7|85980.7|41
1631586880000|2021-09-14 02:34:40|86031.1|85981.1|86029.7|85979.7|86031.9|85981.9|86029.5|85979.5|17
1631586890000|2021-09-14 02:34:50|86030.2|85980.2|86026.3|85976.3|86031|85981|86025.8|85975.8|20
1631586900000|2021-09-14 02:35:00|86025.8|85975.8|86024.6|85974.6|86027.6|85977.6|86023.7|85973.7|33
1631586910000|2021-09-14 02:35:10|86025.9|85975.9|86025.7|85975.7|86026.3|85976.3|86024.9|85974.9|20
1631586920000|2021-09-14 02:35:20|86025|85975|86025.1|85975.1|86027.6|85977.6|86024.9|85974.9|26
1631586930000|2021-09-14 02:35:30|86025.2|85975.2|86028.3|85978.3|86028.3|85978.3|86024.9|85974.9|33
1631586940000|2021-09-14 02:35:40|86028.1|85978.1|86025.9|85975.9|86028.1|85978.1|86024.5|85974.5|22
1631586950000|2021-09-14 02:35:50|86026|85976|86026|85976|86026.9|85976.9|86025.8|85975.8|10
1631586960000|2021-09-14 02:36:00|86026.1|85976.1|86027|85977|86027|85977|86025.9|85975.9|16
1631586970000|2021-09-14 02:36:10|86027.7|85977.7|86025.4|85975.4|86027.7|85977.7|86023.4|85973.4|21
1631586980000|2021-09-14 02:36:20|86026.2|85976.2|86022.8|85972.8|86026.2|85976.2|86021.5|85971.5|27
1631586990000|2021-09-14 02:36:30|86023|85973|86022|85972|86023.3|85973.3|86021.6|85971.6|21
1631587000000|2021-09-14 02:36:40|86022.2|85972.2|86022.1|85972.1|86022.4|85972.4|86021|85971|19
1631587010000|2021-09-14 02:36:50|86022|85972|86023.4|85973.4|86024|85974|86022|85972|15
1631587020000|2021-09-14 02:37:00|86023.2|85973.2|86021.5|85971.5|86024.5|85974.5|86020.5|85970.5|24
1631587030000|2021-09-14 02:37:10|86022.3|85972.3|86022.8|85972.8|86023.7|85973.7|86021.1|85971.1|23
1631587040000|2021-09-14 02:37:20|86022.6|85972.6|86021.8|85971.8|86023.3|85973.3|86020.8|85970.8|24
1631587050000|2021-09-14 02:37:30|86021.7|85971.7|86020.7|85970.7|86023.5|85973.5|86020.7|85970.7|19
1631587060000|2021-09-14 02:37:40|86020.9|85970.9|86024.1|85974.1|86024.4|85974.4|86020.9|85970.9|14
1631587070000|2021-09-14 02:37:50|86024|85974|86026.8|85976.8|86027.9|85977.9|86023.7|85973.7|20
1631587080000|2021-09-14 02:38:00|86026.7|85976.7|86026.9|85976.9|86027.5|85977.5|86025.3|85975.3|18
1631587090000|2021-09-14 02:38:10|86026.3|85976.3|86026.4|85976.4|86026.9|85976.9|86025.4|85975.4|15
1631587100000|2021-09-14 02:38:20|86026.8|85976.8|86031.4|85981.4|86031.4|85981.4|86025.2|85975.2|28
1631587110000|2021-09-14 02:38:30|86030.5|85980.5|86031.4|85981.4|86031.8|85981.8|86030.2|85980.2|25
1631587120000|2021-09-14 02:38:40|86031.5|85981.5|86029.8|85979.8|86031.7|85981.7|86029|85979|23
1631587130000|2021-09-14 02:38:50|86029.7|85979.7|86031.8|85981.8|86031.8|85981.8|86028.7|85978.7|18
1631587140000|2021-09-14 02:39:00|86030.9|85980.9|86031.3|85981.3|86032.1|85982.1|86030.9|85980.9|30
1631587150000|2021-09-14 02:39:10|86031|85981|86029.1|85979.1|86031.3|85981.3|86028.1|85978.1|16
1631587160000|2021-09-14 02:39:20|86029.6|85979.6|86029.4|85979.4|86030.2|85980.2|86028.4|85978.4|19
1631587170000|2021-09-14 02:39:30|86029.3|85979.3|86029.3|85979.3|86029.6|85979.6|86027.9|85977.9|11
1631587180000|2021-09-14 02:39:40|86029.1|85979.1|86027.7|85977.7|86029.8|85979.8|86026.3|85976.3|26
1631587190000|2021-09-14 02:39:50|86027.8|85977.8|86030.2|85980.2|86030.3|85980.3|86027.3|85977.3|23
1631587200000|2021-09-14 02:40:00|86030.3|85980.3|86028.5|85978.5|86030.5|85980.5|86028.5|85978.5|15
1631587210000|2021-09-14 02:40:10|86028.7|85978.7|86029.2|85979.2|86030.3|85980.3|86028.5|85978.5|20
1631587220000|2021-09-14 02:40:20|86029.1|85979.1|86029.1|85979.1|86029.2|85979.2|86026.5|85976.5|20
1631587230000|2021-09-14 02:40:30|86028.8|85978.8|86028.3|85978.3|86029.5|85979.5|86027.5|85977.5|28
1631587240000|2021-09-14 02:40:40|86027.9|85977.9|86028.8|85978.8|86029.8|85979.8|86027.7|85977.7|28
1631587250000|2021-09-14 02:40:50|86029.5|85979.5|86028.3|85978.3|86029.7|85979.7|86026.7|85976.7|15
1631587260000|2021-09-14 02:41:00|86028.4|85978.4|86030.8|85980.8|86030.8|85980.8|86028.4|85978.4|14
1631587270000|2021-09-14 02:41:10|86029.2|85979.2|86025.2|85975.2|86029.4|85979.4|86024|85974|25
1631587280000|2021-09-14 02:41:20|86025.9|85975.9|86023.6|85973.6|86025.9|85975.9|86023.2|85973.2|25
1631587290000|2021-09-14 02:41:30|86025.5|85975.5|86026.5|85976.5|86026.5|85976.5|86025.4|85975.4|18
1631587300000|2021-09-14 02:41:40|86026.4|85976.4|86025.6|85975.6|86028.2|85978.2|86025.4|85975.4|14
1631587310000|2021-09-14 02:41:50|86026.6|85976.6|86027.3|85977.3|86027.6|85977.6|86026.6|85976.6|16
1631587320000|2021-09-14 02:42:00|86027.5|85977.5|86027.1|85977.1|86027.7|85977.7|86026.6|85976.6|15
1631587330000|2021-09-14 02:42:10|86026.9|85976.9|86029.5|85979.5|86029.7|85979.7|86026.9|85976.9|25
1631587340000|2021-09-14 02:42:20|86029.6|85979.6|86029.6|85979.6|86029.6|85979.6|86028.3|85978.3|12
1631587350000|2021-09-14 02:42:30|86030.1|85980.1|86028.8|85978.8|86030.1|85980.1|86028|85978|16
1631587360000|2021-09-14 02:42:40|86029|85979|86029.5|85979.5|86029.7|85979.7|86029|85979|3
1631587370000|2021-09-14 02:42:50|86026.6|85976.6|86029|85979|86029.1|85979.1|86026.6|85976.6|7
1631587380000|2021-09-14 02:43:00|86027.5|85977.5|86028.5|85978.5|86030.2|85980.2|86026.1|85976.1|21
1631587390000|2021-09-14 02:43:10|86029|85979|86029.4|85979.4|86029.4|85979.4|86027.5|85977.5|10
1631587400000|2021-09-14 02:43:20|86029.7|85979.7|86030.2|85980.2|86030.3|85980.3|86027.6|85977.6|26
1631587410000|2021-09-14 02:43:30|86030|85980|86031.3|85981.3|86031.9|85981.9|86030|85980|23
1631587420000|2021-09-14 02:43:40|86031.6|85981.6|86030.8|85980.8|86032.5|85982.5|86030.4|85980.4|21
1631587430000|2021-09-14 02:43:50|86030.6|85980.6|86028.5|85978.5|86031.2|85981.2|86028.1|85978.1|18
1631587440000|2021-09-14 02:44:00|86028.6|85978.6|86027.5|85977.5|86028.9|85978.9|86025.6|85975.6|28
1631587450000|2021-09-14 02:44:10|86027.3|85977.3|86027.8|85977.8|86027.8|85977.8|86026.5|85976.5|10
1631587460000|2021-09-14 02:44:20|86026.9|85976.9|86028.7|85978.7|86028.7|85978.7|86026.9|85976.9|13
1631587470000|2021-09-14 02:44:30|86028.8|85978.8|86028.1|85978.1|86028.9|85978.9|86026.5|85976.5|19
1631587480000|2021-09-14 02:44:40|86028.2|85978.2|86023.8|85973.8|86028.2|85978.2|86023.2|85973.2|26
1631587490000|2021-09-14 02:44:50|86023.6|85973.6|86022.3|85972.3|86024.3|85974.3|86022.3|85972.3|27
1631587500000|2021-09-14 02:45:00|86022.4|85972.4|86022.2|85972.2|86023.1|85973.1|86021.8|85971.8|16
1631587510000|2021-09-14 02:45:10|86022.4|85972.4|86022|85972|86022.4|85972.4|86021.4|85971.4|9
1631587520000|2021-09-14 02:45:20|86022.2|85972.2|86023|85973|86024|85974|86022|85972|12
1631587530000|2021-09-14 02:45:30|86023.8|85973.8|86024.7|85974.7|86025|85975|86023.8|85973.8|6
1631587540000|2021-09-14 02:45:40|86023.9|85973.9|86022.3|85972.3|86024.7|85974.7|86020|85970|22
1631587550000|2021-09-14 02:45:50|86022.2|85972.2|86022|85972|86023.1|85973.1|86021.8|85971.8|17
1631587560000|2021-09-14 02:46:00|86021.9|85971.9|86021.5|85971.5|86022.4|85972.4|86021.2|85971.2|12
1631587570000|2021-09-14 02:46:10|86021.9|85971.9|86024.3|85974.3|86025.1|85975.1|86021.1|85971.1|23
1631587580000|2021-09-14 02:46:20|86024.7|85974.7|86026.9|85976.9|86026.9|85976.9|86023.8|85973.8|21
1631587590000|2021-09-14 02:46:30|86026.4|85976.4|86026.6|85976.6|86027.2|85977.2|86026.1|85976.1|15
1631587600000|2021-09-14 02:46:40|86026.9|85976.9|86024.2|85974.2|86026.9|85976.9|86024.2|85974.2|18
1631587610000|2021-09-14 02:46:50|86024.5|85974.5|86023.5|85973.5|86024.5|85974.5|86022.9|85972.9|10
1631587620000|2021-09-14 02:47:00|86023.7|85973.7|86024.2|85974.2|86024.5|85974.5|86023.2|85973.2|14
1631587630000|2021-09-14 02:47:10|86024.5|85974.5|86026.7|85976.7|86026.7|85976.7|86024|85974|19
1631587640000|2021-09-14 02:47:20|86024.8|85974.8|86026.6|85976.6|86027.8|85977.8|86024.4|85974.4|27
1631587650000|2021-09-14 02:47:30|86026.4|85976.4|86026.9|85976.9|86027.5|85977.5|86025.7|85975.7|22
1631587660000|2021-09-14 02:47:40|86027|85977|86027.1|85977.1|86028.7|85978.7|86025.7|85975.7|24
1631587670000|2021-09-14 02:47:50|86027.2|85977.2|86028.6|85978.6|86029.3|85979.3|86027.2|85977.2|22
1631587680000|2021-09-14 02:48:00|86028.9|85978.9|86030.8|85980.8|86031.7|85981.7|86028.9|85978.9|13
1631587690000|2021-09-14 02:48:10|86030.6|85980.6|86030.1|85980.1|86031.1|85981.1|86028.9|85978.9|10
1631587700000|2021-09-14 02:48:20|86029.7|85979.7|86031.3|85981.3|86031.3|85981.3|86029.7|85979.7|14
1631587710000|2021-09-14 02:48:30|86031.5|85981.5|86023.7|85973.7|86031.5|85981.5|86023.3|85973.3|23
1631587720000|2021-09-14 02:48:40|86022|85972|86023.5|85973.5|86024.2|85974.2|86021.9|85971.9|16
1631587730000|2021-09-14 02:48:50|86023.8|85973.8|86022.1|85972.1|86023.8|85973.8|86022.1|85972.1|25
1631587740000|2021-09-14 02:49:00|86021.9|85971.9|86022.4|85972.4|86022.6|85972.6|86021.4|85971.4|20
1631587750000|2021-09-14 02:49:10|86021.6|85971.6|86019.4|85969.4|86022.4|85972.4|86017.9|85967.9|24
1631587760000|2021-09-14 02:49:20|86019.2|85969.2|86019|85969|86020.3|85970.3|86017.3|85967.3|27
1631587770000|2021-09-14 02:49:30|86019.2|85969.2|86018.3|85968.3|86019.2|85969.2|86018.1|85968.1|15
1631587780000|2021-09-14 02:49:40|86017.3|85967.3|86013.6|85963.6|86017.3|85967.3|86011.2|85961.2|40
1631587790000|2021-09-14 02:49:50|86013.9|85963.9|86013.2|85963.2|86014.7|85964.7|86011.4|85961.4|38
1631587800000|2021-09-14 02:50:00|86013.3|85963.3|86011|85961|86013.7|85963.7|86010.2|85960.2|26
1631587810000|2021-09-14 02:50:10|86011.5|85961.5|86013.6|85963.6|86014.1|85964.1|86011.4|85961.4|26
1631587820000|2021-09-14 02:50:20|86013.4|85963.4|86012.7|85962.7|86013.7|85963.7|86012.7|85962.7|17
1631587830000|2021-09-14 02:50:30|86012.9|85962.9|86015.5|85965.5|86015.5|85965.5|86009.8|85959.8|21
1631587840000|2021-09-14 02:50:40|86014.6|85964.6|86016.1|85966.1|86016.7|85966.7|86014|85964|22
1631587850000|2021-09-14 02:50:50|86016.5|85966.5|86014.1|85964.1|86016.6|85966.6|86013.9|85963.9|15
1631587860000|2021-09-14 02:51:00|86014.3|85964.3|86015.9|85965.9|86015.9|85965.9|86014.1|85964.1|14
1631587870000|2021-09-14 02:51:10|86016.5|85966.5|86016.5|85966.5|86017.5|85967.5|86016.5|85966.5|13
1631587880000|2021-09-14 02:51:20|86016.6|85966.6|86013.5|85963.5|86016.6|85966.6|86013.5|85963.5|16
1631587890000|2021-09-14 02:51:30|86013.9|85963.9|86012.4|85962.4|86015.2|85965.2|86010.1|85960.1|31
1631587900000|2021-09-14 02:51:40|86011.7|85961.7|86013.5|85963.5|86013.7|85963.7|86011.2|85961.2|23
1631587910000|2021-09-14 02:51:50|86013.3|85963.3|86013.9|85963.9|86014.3|85964.3|86012.3|85962.3|29
1631587920000|2021-09-14 02:52:00|86014|85964|86015.2|85965.2|86015.8|85965.8|86013.7|85963.7|21
1631587930000|2021-09-14 02:52:10|86015.1|85965.1|86017|85967|86017.8|85967.8|86013.5|85963.5|30
1631587940000|2021-09-14 02:52:20|86017.3|85967.3|86016.2|85966.2|86018.4|85968.4|86016.2|85966.2|23
1631587950000|2021-09-14 02:52:30|86016.5|85966.5|86016.7|85966.7|86017.2|85967.2|86015.9|85965.9|16
1631587960000|2021-09-14 02:52:40|86016.5|85966.5|86018.6|85968.6|86018.8|85968.8|86015|85965|21
1631587970000|2021-09-14 02:52:50|86020|85970|86019.3|85969.3|86020.4|85970.4|86016.6|85966.6|28
1631587980000|2021-09-14 02:53:00|86019.6|85969.6|86019.2|85969.2|86020.5|85970.5|86018.3|85968.3|24
1631587990000|2021-09-14 02:53:10|86019.4|85969.4|86017.4|85967.4|86019.6|85969.6|86016.8|85966.8|17
1631588000000|2021-09-14 02:53:20|86017.6|85967.6|86019.9|85969.9|86020.6|85970.6|86017.6|85967.6|17
1631588010000|2021-09-14 02:53:30|86020|85970|86019.6|85969.6|86020.6|85970.6|86018.9|85968.9|16
1631588020000|2021-09-14 02:53:40|86020.1|85970.1|86023.8|85973.8|86024.1|85974.1|86020.1|85970.1|26
1631588030000|2021-09-14 02:53:50|86022.9|85972.9|86021.1|85971.1|86022.9|85972.9|86020.3|85970.3|17
1631588040000|2021-09-14 02:54:00|86021.2|85971.2|86022.1|85972.1|86022.1|85972.1|86020.2|85970.2|16
1631588050000|2021-09-14 02:54:10|86022.7|85972.7|86023.7|85973.7|86023.7|85973.7|86021.3|85971.3|17
1631588060000|2021-09-14 02:54:20|86023.6|85973.6|86022.9|85972.9|86023.8|85973.8|86020.8|85970.8|16
1631588070000|2021-09-14 02:54:30|86023.1|85973.1|86020.4|85970.4|86023.3|85973.3|86019.5|85969.5|30
1631588080000|2021-09-14 02:54:40|86020.2|85970.2|86020.4|85970.4|86020.8|85970.8|86019.1|85969.1|18
1631588090000|2021-09-14 02:54:50|86020|85970|86019.5|85969.5|86020.7|85970.7|86019.1|85969.1|16
1631588100000|2021-09-14 02:55:00|86019.7|85969.7|86019|85969|86020.6|85970.6|86018.6|85968.6|20
1631588110000|2021-09-14 02:55:10|86018.7|85968.7|86022.3|85972.3|86022.8|85972.8|86018.7|85968.7|26
1631588120000|2021-09-14 02:55:20|86022.7|85972.7|86023.1|85973.1|86023.2|85973.2|86022.5|85972.5|20
1631588130000|2021-09-14 02:55:30|86023|85973|86022.4|85972.4|86024.4|85974.4|86022.4|85972.4|27
1631588140000|2021-09-14 02:55:40|86021.1|85971.1|86020.5|85970.5|86022.9|85972.9|86020.5|85970.5|18
1631588150000|2021-09-14 02:55:50|86020.8|85970.8|86023|85973|86023|85973|86020.7|85970.7|18
1631588160000|2021-09-14 02:56:00|86023.3|85973.3|86023.2|85973.2|86023.4|85973.4|86021.3|85971.3|22
1631588170000|2021-09-14 02:56:10|86022.7|85972.7|86029.2|85979.2|86029.5|85979.5|86022.3|85972.3|25
1631588180000|2021-09-14 02:56:20|86029.6|85979.6|86029.9|85979.9|86029.9|85979.9|86028.7|85978.7|18
1631588190000|2021-09-14 02:56:30|86029.7|85979.7|86031.3|85981.3|86031.3|85981.3|86029.7|85979.7|18
1631588200000|2021-09-14 02:56:40|86031.5|85981.5|86031.7|85981.7|86032.2|85982.2|86029.6|85979.6|32
1631588210000|2021-09-14 02:56:50|86031.6|85981.6|86030.7|85980.7|86031.6|85981.6|86029.9|85979.9|28
1631588220000|2021-09-14 02:57:00|86030.9|85980.9|86031.1|85981.1|86031.2|85981.2|86029.9|85979.9|24
1631588230000|2021-09-14 02:57:10|86031.2|85981.2|86029.8|85979.8|86031.2|85981.2|86028.9|85978.9|22
1631588240000|2021-09-14 02:57:20|86029.6|85979.6|86031.1|85981.1|86031.4|85981.4|86029.6|85979.6|17
1631588250000|2021-09-14 02:57:30|86031.2|85981.2|86030.1|85980.1|86031.2|85981.2|86030.1|85980.1|21
1631588260000|2021-09-14 02:57:40|86029.8|85979.8|86029.5|85979.5|86029.9|85979.9|86028.6|85978.6|26
1631588270000|2021-09-14 02:57:50|86029.8|85979.8|86030.8|85980.8|86030.9|85980.9|86029.1|85979.1|27
1631588280000|2021-09-14 02:58:00|86030.7|85980.7|86031.2|85981.2|86031.8|85981.8|86029.5|85979.5|18
1631588290000|2021-09-14 02:58:10|86031.3|85981.3|86029.3|85979.3|86031.3|85981.3|86027|85977|18
1631588300000|2021-09-14 02:58:20|86028.9|85978.9|86027.7|85977.7|86028.9|85978.9|86027.7|85977.7|20
1631588310000|2021-09-14 02:58:30|86027.4|85977.4|86019.6|85969.6|86027.9|85977.9|86019.6|85969.6|33
1631588320000|2021-09-14 02:58:40|86021.4|85971.4|86021.1|85971.1|86022.9|85972.9|86020.5|85970.5|28
1631588330000|2021-09-14 02:58:50|86020.8|85970.8|86017.9|85967.9|86022.6|85972.6|86017.6|85967.6|28
1631588340000|2021-09-14 02:59:00|86018.5|85968.5|86020|85970|86020.2|85970.2|86018.5|85968.5|30
1631588350000|2021-09-14 02:59:10|86019.9|85969.9|86021.2|85971.2|86021.4|85971.4|86019.9|85969.9|22
1631588360000|2021-09-14 02:59:20|86021.4|85971.4|86019.8|85969.8|86021.4|85971.4|86019.7|85969.7|27
1631588370000|2021-09-14 02:59:30|86019.2|85969.2|86021.3|85971.3|86022.7|85972.7|86017|85967|37
1631588380000|2021-09-14 02:59:40|86020.8|85970.8|86023.2|85973.2|86023.3|85973.3|86020.8|85970.8|26
1631588390000|2021-09-14 02:59:50|86023.1|85973.1|86022.7|85972.7|86023.3|85973.3|86022|85972|22
1631588400000|2021-09-14 03:00:00|86022.9|85972.9|86023.8|85973.8|86023.8|85973.8|86021.9|85971.9|25
1631588410000|2021-09-14 03:00:10|86023.5|85973.5|86026.5|85976.5|86026.9|85976.9|86023.5|85973.5|25
1631588420000|2021-09-14 03:00:20|86027.4|85977.4|86033.1|85983.1|86034.4|85984.4|86027.4|85977.4|45
1631588430000|2021-09-14 03:00:30|86033.6|85983.6|86034.8|85984.8|86035.2|85985.2|86031.7|85981.7|34
1631588440000|2021-09-14 03:00:40|86034.7|85984.7|86034.6|85984.6|86035.1|85985.1|86033.5|85983.5|20
1631588450000|2021-09-14 03:00:50|86034.9|85984.9|86033.8|85983.8|86036.3|85986.3|86033.7|85983.7|24
1631588460000|2021-09-14 03:01:00|86033.5|85983.5|86045.3|85995.3|86045.4|85995.4|86033.5|85983.5|39
1631588470000|2021-09-14 03:01:10|86045.2|85995.2|86040.6|85990.6|86046.4|85996.4|86040.6|85990.6|44
1631588480000|2021-09-14 03:01:20|86040.3|85990.3|86043.6|85993.6|86043.6|85993.6|86038.7|85988.7|40
1631588490000|2021-09-14 03:01:30|86043.7|85993.7|86047.9|85997.9|86047.9|85997.9|86043.7|85993.7|31
1631588500000|2021-09-14 03:01:40|86047.7|85997.7|86042.8|85992.8|86049.2|85999.2|86042.3|85992.3|43
1631588510000|2021-09-14 03:01:50|86042.9|85992.9|86044.3|85994.3|86045.3|85995.3|86042.2|85992.2|39
1631588520000|2021-09-14 03:02:00|86044.2|85994.2|86042.9|85992.9|86044.6|85994.6|86041.6|85991.6|31
1631588530000|2021-09-14 03:02:10|86042.7|85992.7|86044|85994|86044|85994|86042.4|85992.4|23
1631588540000|2021-09-14 03:02:20|86043.9|85993.9|86044.9|85994.9|86044.9|85994.9|86042.2|85992.2|25
1631588550000|2021-09-14 03:02:30|86046.6|85996.6|86048.5|85998.5|86050.1|86000.1|86046.5|85996.5|43
1631588560000|2021-09-14 03:02:40|86047.7|85997.7|86046.6|85996.6|86049.3|85999.3|86046.3|85996.3|28
1631588570000|2021-09-14 03:02:50|86046.7|85996.7|86046.7|85996.7|86047.7|85997.7|86044.8|85994.8|31
1631588580000|2021-09-14 03:03:00|86043|85993|86042|85992|86043.5|85993.5|86041.6|85991.6|39
1631588590000|2021-09-14 03:03:10|86042.8|85992.8|86041|85991|86044.1|85994.1|86040.9|85990.9|28
1631588600000|2021-09-14 03:03:20|86041.3|85991.3|86039.5|85989.5|86041.7|85991.7|86039.4|85989.4|16
1631588610000|2021-09-14 03:03:30|86039.3|85989.3|86041.9|85991.9|86042.2|85992.2|86039|85989|29
1631588620000|2021-09-14 03:03:40|86041.8|85991.8|86040.6|85990.6|86042|85992|86038.5|85988.5|25
1631588630000|2021-09-14 03:03:50|86040.5|85990.5|86040.7|85990.7|86041|85991|86039.9|85989.9|18
1631588640000|2021-09-14 03:04:00|86041.5|85991.5|86039.1|85989.1|86041.9|85991.9|86039|85989|20
1631588650000|2021-09-14 03:04:10|86039|85989|86037.3|85987.3|86039.5|85989.5|86036.9|85986.9|20
1631588660000|2021-09-14 03:04:20|86037.5|85987.5|86039.4|85989.4|86041.1|85991.1|86037.5|85987.5|34
1631588670000|2021-09-14 03:04:30|86039.1|85989.1|86038.1|85988.1|86039.5|85989.5|86036.4|85986.4|29
1631588680000|2021-09-14 03:04:40|86038|85988|86038.8|85988.8|86038.8|85988.8|86037.6|85987.6|22
1631588690000|2021-09-14 03:04:50|86039|85989|86037.2|85987.2|86039|85989|86035.4|85985.4|23
1631588700000|2021-09-14 03:05:00|86037.6|85987.6|86043.7|85993.7|86044|85994|86037.6|85987.6|26
1631588710000|2021-09-14 03:05:10|86043.8|85993.8|86040.5|85990.5|86043.8|85993.8|86040.1|85990.1|26
1631588720000|2021-09-14 03:05:20|86040|85990|86041.6|85991.6|86042.3|85992.3|86040|85990|20
1631588730000|2021-09-14 03:05:30|86041.5|85991.5|86042.7|85992.7|86042.7|85992.7|86041.5|85991.5|30
1631588740000|2021-09-14 03:05:40|86042.6|85992.6|86040.4|85990.4|86042.9|85992.9|86039.1|85989.1|25
1631588750000|2021-09-14 03:05:50|86040.1|85990.1|86040.2|85990.2|86041.3|85991.3|86039.8|85989.8|18
1631588760000|2021-09-14 03:06:00|86039.8|85989.8|86042.1|85992.1|86042.6|85992.6|86038.4|85988.4|24
1631588770000|2021-09-14 03:06:10|86042.5|85992.5|86042|85992|86042.5|85992.5|86038.6|85988.6|24
1631588780000|2021-09-14 03:06:20|86041.5|85991.5|86041.1|85991.1|86042.1|85992.1|86041.1|85991.1|14
1631588790000|2021-09-14 03:06:30|86041.8|85991.8|86042.6|85992.6|86042.8|85992.8|86041.6|85991.6|16
1631588800000|2021-09-14 03:06:40|86042.4|85992.4|86041.6|85991.6|86043.4|85993.4|86040.9|85990.9|19
1631588810000|2021-09-14 03:06:50|86041.9|85991.9|86042.9|85992.9|86042.9|85992.9|86041.6|85991.6|11
1631588820000|2021-09-14 03:07:00|86042.2|85992.2|86039.2|85989.2|86042.2|85992.2|86039.2|85989.2|23
1631588830000|2021-09-14 03:07:10|86038.6|85988.6|86036.1|85986.1|86039.4|85989.4|86034.3|85984.3|35
1631588840000|2021-09-14 03:07:20|86035.9|85985.9|86035.8|85985.8|86036.5|85986.5|86035.4|85985.4|13
1631588850000|2021-09-14 03:07:30|86035.3|85985.3|86032.8|85982.8|86035.3|85985.3|86030.8|85980.8|38
1631588860000|2021-09-14 03:07:40|86032.5|85982.5|86031.4|85981.4|86032.6|85982.6|86031|85981|20
1631588870000|2021-09-14 03:07:50|86028.2|85978.2|86030|85980|86030.1|85980.1|86028.2|85978.2|16
1631588880000|2021-09-14 03:08:00|86030.1|85980.1|86029.8|85979.8|86031.3|85981.3|86027.4|85977.4|36
1631588890000|2021-09-14 03:08:10|86029.9|85979.9|86033.9|85983.9|86036|85986|86029.9|85979.9|27
1631588900000|2021-09-14 03:08:20|86033.4|85983.4|86035.9|85985.9|86035.9|85985.9|86033.4|85983.4|23
1631588910000|2021-09-14 03:08:30|86035.4|85985.4|86035.3|85985.3|86036.4|85986.4|86034.6|85984.6|14
1631588920000|2021-09-14 03:08:40|86035.8|85985.8|86036.7|85986.7|86036.9|85986.9|86034.9|85984.9|14
1631588930000|2021-09-14 03:08:50|86036.4|85986.4|86037.6|85987.6|86037.8|85987.8|86034.9|85984.9|20
1631588940000|2021-09-14 03:09:00|86037.9|85987.9|86037.6|85987.6|86037.9|85987.9|86035.9|85985.9|24
1631588950000|2021-09-14 03:09:10|86037.9|85987.9|86036.8|85986.8|86038.5|85988.5|86033.7|85983.7|18
1631588960000|2021-09-14 03:09:20|86037.1|85987.1|86037.7|85987.7|86038.5|85988.5|86037.1|85987.1|21
1631588970000|2021-09-14 03:09:30|86037.9|85987.9|86035.6|85985.6|86038.3|85988.3|86033.5|85983.5|18
1631588980000|2021-09-14 03:09:40|86035.1|85985.1|86036.4|85986.4|86037.2|85987.2|86035.1|85985.1|9
1631588990000|2021-09-14 03:09:50|86036.7|85986.7|86038.7|85988.7|86039.9|85989.9|86036.7|85986.7|33
1631589000000|2021-09-14 03:10:00|86039.1|85989.1|86039.3|85989.3|86040|85990|86038.6|85988.6|18
1631589010000|2021-09-14 03:10:10|86039.1|85989.1|86043.6|85993.6|86043.6|85993.6|86038.7|85988.7|31
1631589020000|2021-09-14 03:10:20|86043.9|85993.9|86041.7|85991.7|86046.4|85996.4|86041.7|85991.7|26
1631589030000|2021-09-14 03:10:30|86040|85990|86042.3|85992.3|86043.6|85993.6|86040|85990|25
1631589040000|2021-09-14 03:10:40|86042.5|85992.5|86041.8|85991.8|86042.6|85992.6|86041.8|85991.8|16
1631589050000|2021-09-14 03:10:50|86042.1|85992.1|86043.1|85993.1|86044.7|85994.7|86042|85992|28
1631589060000|2021-09-14 03:11:00|86043|85993|86040.3|85990.3|86043|85993|86039|85989|27
1631589070000|2021-09-14 03:11:10|86040.5|85990.5|86045.5|85995.5|86048.2|85998.2|86040|85990|41
1631589080000|2021-09-14 03:11:20|86045|85995|86045|85995|86045.9|85995.9|86044.6|85994.6|24
1631589090000|2021-09-14 03:11:30|86045.2|85995.2|86043.2|85993.2|86045.7|85995.7|86041.9|85991.9|21
1631589100000|2021-09-14 03:11:40|86043|85993|86044.8|85994.8|86044.9|85994.9|86040.1|85990.1|33
1631589110000|2021-09-14 03:11:50|86044.6|85994.6|86045|85995|86045.6|85995.6|86044.3|85994.3|15
1631589120000|2021-09-14 03:12:00|86044.9|85994.9|86046.4|85996.4|86046.5|85996.5|86043.1|85993.1|32
1631589130000|2021-09-14 03:12:10|86046.7|85996.7|86046|85996|86046.9|85996.9|86046|85996|17
1631589140000|2021-09-14 03:12:20|86045.9|85995.9|86038.5|85988.5|86046|85996|86038.2|85988.2|31
1631589150000|2021-09-14 03:12:30|86038.9|85988.9|86039.7|85989.7|86039.8|85989.8|86035|85985|23
1631589160000|2021-09-14 03:12:40|86039.9|85989.9|86039.5|85989.5|86040.1|85990.1|86039.1|85989.1|23
1631589170000|2021-09-14 03:12:50|86039.4|85989.4|86039.9|85989.9|86040.3|85990.3|86036.8|85986.8|18
1631589180000|2021-09-14 03:13:00|86039.6|85989.6|86039.9|85989.9|86041.2|85991.2|86039.6|85989.6|29
1631589190000|2021-09-14 03:13:10|86039.6|85989.6|86044.6|85994.6|86044.6|85994.6|86039|85989|19
1631589200000|2021-09-14 03:13:20|86044.5|85994.5|86042.9|85992.9|86044.7|85994.7|86042.5|85992.5|14
1631589210000|2021-09-14 03:13:30|86043.3|85993.3|86043.1|85993.1|86043.3|85993.3|86041.5|85991.5|16
1631589220000|2021-09-14 03:13:40|86043|85993|86040.7|85990.7|86043|85993|86038.3|85988.3|10
1631589230000|2021-09-14 03:13:50|86040.1|85990.1|86040.4|85990.4|86042.4|85992.4|86039.8|85989.8|22
1631589240000|2021-09-14 03:14:00|86039.7|85989.7|86041.7|85991.7|86041.7|85991.7|86039.7|85989.7|20
1631589250000|2021-09-14 03:14:10|86041.5|85991.5|86039|85989|86041.6|85991.6|86039|85989|20
1631589260000|2021-09-14 03:14:20|86039.4|85989.4|86036.3|85986.3|86040.5|85990.5|86035.9|85985.9|13
1631589270000|2021-09-14 03:14:30|86037.1|85987.1|86037.9|85987.9|86038.5|85988.5|86036.8|85986.8|18
1631589280000|2021-09-14 03:14:40|86038.2|85988.2|86039.1|85989.1|86039.2|85989.2|86037.9|85987.9|24
1631589290000|2021-09-14 03:14:50|86038.9|85988.9|86038.4|85988.4|86039.3|85989.3|86038.2|85988.2|20
1631589300000|2021-09-14 03:15:00|86038.6|85988.6|86038.3|85988.3|86039.2|85989.2|86037.5|85987.5|29
1631589310000|2021-09-14 03:15:10|86038.6|85988.6|86034.2|85984.2|86039.4|85989.4|86034.2|85984.2|13
1631589320000|2021-09-14 03:15:20|86036.1|85986.1|86037.2|85987.2|86037.8|85987.8|86035.6|85985.6|10
1631589330000|2021-09-14 03:15:30|86036.2|85986.2|86037.6|85987.6|86037.7|85987.7|86034|85984|19
1631589340000|2021-09-14 03:15:40|86037.5|85987.5|86035.5|85985.5|86037.8|85987.8|86035.5|85985.5|18
1631589350000|2021-09-14 03:15:50|86035.3|85985.3|86035.3|85985.3|86035.7|85985.7|86034.2|85984.2|22
1631589360000|2021-09-14 03:16:00|86035.5|85985.5|86035|85985|86036.4|85986.4|86034.4|85984.4|27
1631589370000|2021-09-14 03:16:10|86034.9|85984.9|86036.6|85986.6|86036.6|85986.6|86034.9|85984.9|20
1631589380000|2021-09-14 03:16:20|86037.6|85987.6|86035.1|85985.1|86037.8|85987.8|86033.5|85983.5|20
1631589390000|2021-09-14 03:16:30|86035.2|85985.2|86034|85984|86035.6|85985.6|86033|85983|25
1631589400000|2021-09-14 03:16:40|86033.6|85983.6|86034.6|85984.6|86035|85985|86033.5|85983.5|19
1631589410000|2021-09-14 03:16:50|86034.5|85984.5|86033.7|85983.7|86034.5|85984.5|86033|85983|20
1631589420000|2021-09-14 03:17:00|86035.3|85985.3|86034.8|85984.8|86035.3|85985.3|86033.5|85983.5|30
1631589430000|2021-09-14 03:17:10|86034.6|85984.6|86034.5|85984.5|86034.7|85984.7|86034.1|85984.1|18
1631589440000|2021-09-14 03:17:20|86034.4|85984.4|86032.4|85982.4|86034.4|85984.4|86030|85980|13
1631589450000|2021-09-14 03:17:30|86032.6|85982.6|86035.1|85985.1|86035.6|85985.6|86032.6|85982.6|27
1631589460000|2021-09-14 03:17:40|86035|85985|86034.5|85984.5|86036.4|85986.4|86034.2|85984.2|33
1631589470000|2021-09-14 03:17:50|86034.4|85984.4|86034.5|85984.5|86036|85986|86034.2|85984.2|28
1631589480000|2021-09-14 03:18:00|86034.7|85984.7|86032.7|85982.7|86034.8|85984.8|86030|85980|21
1631589490000|2021-09-14 03:18:10|86032.5|85982.5|86034.3|85984.3|86034.9|85984.9|86032.5|85982.5|26
1631589500000|2021-09-14 03:18:20|86034.1|85984.1|86034.1|85984.1|86034.4|85984.4|86031.1|85981.1|23
1631589510000|2021-09-14 03:18:30|86033.9|85983.9|86034.3|85984.3|86034.7|85984.7|86032.3|85982.3|26
1631589520000|2021-09-14 03:18:40|86034.6|85984.6|86030.4|85980.4|86034.6|85984.6|86030.4|85980.4|19
1631589530000|2021-09-14 03:18:50|86030.6|85980.6|86030.2|85980.2|86030.8|85980.8|86029.4|85979.4|15
1631589540000|2021-09-14 03:19:00|86030|85980|86028.9|85978.9|86031.9|85981.9|86027.1|85977.1|17
1631589550000|2021-09-14 03:19:10|86029.5|85979.5|86029.9|85979.9|86029.9|85979.9|86029.2|85979.2|26
1631589560000|2021-09-14 03:19:20|86030|85980|86028.7|85978.7|86031.7|85981.7|86028.1|85978.1|30
1631589570000|2021-09-14 03:19:30|86028.9|85978.9|86027.8|85977.8|86029.5|85979.5|86026.7|85976.7|35
1631589580000|2021-09-14 03:19:40|86028.2|85978.2|86029.6|85979.6|86030|85980|86028.1|85978.1|23
1631589590000|2021-09-14 03:19:50|86029.9|85979.9|86027.1|85977.1|86030.6|85980.6|86026.5|85976.5|30
1631589600000|2021-09-14 03:20:00|86027.4|85977.4|86028.6|85978.6|86028.8|85978.8|86027.4|85977.4|26
1631589610000|2021-09-14 03:20:10|86027.9|85977.9|86030.1|85980.1|86030.2|85980.2|86027.9|85977.9|19
1631589620000|2021-09-14 03:20:20|86029.9|85979.9|86029|85979|86031.9|85981.9|86024.6|85974.6|34
1631589630000|2021-09-14 03:20:30|86028.6|85978.6|86030.3|85980.3|86030.9|85980.9|86028.2|85978.2|21
1631589640000|2021-09-14 03:20:40|86029.9|85979.9|86026.7|85976.7|86029.9|85979.9|86025|85975|6
1631589650000|2021-09-14 03:20:50|86027.2|85977.2|86028.8|85978.8|86028.8|85978.8|86027.2|85977.2|5
1631589660000|2021-09-14 03:21:00|86029.9|85979.9|86027.3|85977.3|86031.2|85981.2|86026.5|85976.5|27
1631589670000|2021-09-14 03:21:10|86028.5|85978.5|86029.6|85979.6|86030.2|85980.2|86028.1|85978.1|20
1631589680000|2021-09-14 03:21:20|86029.1|85979.1|86026.5|85976.5|86029.3|85979.3|86025.9|85975.9|8
1631589690000|2021-09-14 03:21:30|86027.4|85977.4|86030.4|85980.4|86031.2|85981.2|86027.4|85977.4|20
1631589700000|2021-09-14 03:21:40|86030.8|85980.8|86029.9|85979.9|86031.8|85981.8|86029.9|85979.9|21
1631589710000|2021-09-14 03:21:50|86030.2|85980.2|86027.6|85977.6|86030.6|85980.6|86026.5|85976.5|24
1631589720000|2021-09-14 03:22:00|86027.7|85977.7|86029.9|85979.9|86030.3|85980.3|86027.5|85977.5|20
1631589730000|2021-09-14 03:22:10|86030.6|85980.6|86029.5|85979.5|86031.5|85981.5|86029.5|85979.5|15
1631589740000|2021-09-14 03:22:20|86029.9|85979.9|86027.8|85977.8|86030.4|85980.4|86025.5|85975.5|19
1631589750000|2021-09-14 03:22:30|86028.4|85978.4|86028.5|85978.5|86029.6|85979.6|86028.4|85978.4|13
1631589760000|2021-09-14 03:22:40|86028.6|85978.6|86028.3|85978.3|86029.4|85979.4|86027.3|85977.3|18
1631589770000|2021-09-14 03:22:50|86029.1|85979.1|86028.4|85978.4|86029.8|85979.8|86028.2|85978.2|24
1631589780000|2021-09-14 03:23:00|86028.5|85978.5|86028.1|85978.1|86030|85980|86027.8|85977.8|29
1631589790000|2021-09-14 03:23:10|86028.2|85978.2|86026.8|85976.8|86028.6|85978.6|86024|85974|14
1631589800000|2021-09-14 03:23:20|86026.9|85976.9|86029.9|85979.9|86029.9|85979.9|86026.9|85976.9|23
1631589810000|2021-09-14 03:23:30|86029.7|85979.7|86029.6|85979.6|86030.7|85980.7|86028.3|85978.3|22
1631589820000|2021-09-14 03:23:40|86030.1|85980.1|86031.1|85981.1|86031.5|85981.5|86029.4|85979.4|33
1631589830000|2021-09-14 03:23:50|86031.3|85981.3|86031.5|85981.5|86031.6|85981.6|86031.1|85981.1|18
1631589840000|2021-09-14 03:24:00|86031.7|85981.7|86029.9|85979.9|86032.1|85982.1|86027.8|85977.8|9
1631589850000|2021-09-14 03:24:10|86029.7|85979.7|86030.7|85980.7|86031.6|85981.6|86029|85979|16
1631589860000|2021-09-14 03:24:20|86030.5|85980.5|86028.9|85978.9|86031.3|85981.3|86028.9|85978.9|23
1631589870000|2021-09-14 03:24:30|86029|85979|86030.4|85980.4|86030.5|85980.5|86028.7|85978.7|19
1631589880000|2021-09-14 03:24:40|86031.1|85981.1|86029.2|85979.2|86031.7|85981.7|86028|85978|25
1631589890000|2021-09-14 03:24:50|86029.1|85979.1|86031.7|85981.7|86032.3|85982.3|86029.1|85979.1|22
1631589900000|2021-09-14 03:25:00|86031.4|85981.4|86036|85986|86036|85986|86031.4|85981.4|27
1631589910000|2021-09-14 03:25:10|86035.6|85985.6|86036.8|85986.8|86036.8|85986.8|86034.8|85984.8|27
1631589920000|2021-09-14 03:25:20|86036.7|85986.7|86036.8|85986.8|86036.8|85986.8|86036.1|85986.1|18
1631589930000|2021-09-14 03:25:30|86036.6|85986.6|86036.7|85986.7|86036.7|85986.7|86034.7|85984.7|12
1631589940000|2021-09-14 03:25:40|86036.1|85986.1|86038.2|85988.2|86038.4|85988.4|86036.1|85986.1|15
1631589950000|2021-09-14 03:25:50|86038.1|85988.1|86037.8|85987.8|86038.4|85988.4|86037.4|85987.4|13
1631589960000|2021-09-14 03:26:00|86038|85988|86036.8|85986.8|86038|85988|86033.7|85983.7|12
1631589970000|2021-09-14 03:26:10|86036|85986|86036|85986|86036.6|85986.6|86035.4|85985.4|8
1631589980000|2021-09-14 03:26:20|86035.2|85985.2|86035.3|85985.3|86036.1|85986.1|86035|85985|22
1631589990000|2021-09-14 03:26:30|86036.4|85986.4|86034.7|85984.7|86036.4|85986.4|86032.8|85982.8|26
1631590000000|2021-09-14 03:26:40|86034.9|85984.9|86035.8|85985.8|86036.1|85986.1|86034.9|85984.9|16
1631590010000|2021-09-14 03:26:50|86035.9|85985.9|86036.3|85986.3|86037.9|85987.9|86033.7|85983.7|33
1631590020000|2021-09-14 03:27:00|86036.7|85986.7|86036.4|85986.4|86037.1|85987.1|86034.8|85984.8|16
1631590030000|2021-09-14 03:27:10|86036.2|85986.2|86035|85985|86037.4|85987.4|86035|85985|10
1631590040000|2021-09-14 03:27:20|86035.5|85985.5|86037.4|85987.4|86037.7|85987.7|86035.3|85985.3|14
1631590050000|2021-09-14 03:27:30|86037.7|85987.7|86035.5|85985.5|86038.1|85988.1|86033.3|85983.3|22
1631590060000|2021-09-14 03:27:40|86035.4|85985.4|86035.5|85985.5|86036|85986|86035.1|85985.1|7
1631590070000|2021-09-14 03:27:50|86035.6|85985.6|86035.6|85985.6|86035.9|85985.9|86035.4|85985.4|10
1631590080000|2021-09-14 03:28:00|86031.7|85981.7|86034.5|85984.5|86034.5|85984.5|86031.7|85981.7|7
1631590090000|2021-09-14 03:28:10|86034.9|85984.9|86034.7|85984.7|86034.9|85984.9|86034.3|85984.3|9
1631590100000|2021-09-14 03:28:20|86031.4|85981.4|86033.2|85983.2|86034|85984|86031.4|85981.4|5
1631590110000|2021-09-14 03:28:30|86033.9|85983.9|86035.8|85985.8|86035.8|85985.8|86033.9|85983.9|12
1631590120000|2021-09-14 03:28:40|86035.6|85985.6|86033.2|85983.2|86035.6|85985.6|86031.1|85981.1|41
1631590130000|2021-09-14 03:28:50|86033.6|85983.6|86033.4|85983.4|86033.8|85983.8|86033.1|85983.1|35
1631590140000|2021-09-14 03:29:00|86033.6|85983.6|86034.1|85984.1|86034.9|85984.9|86031.7|85981.7|30
1631590150000|2021-09-14 03:29:10|86034.2|85984.2|86036.5|85986.5|86036.6|85986.6|86032.9|85982.9|29
1631590160000|2021-09-14 03:29:20|86036.6|85986.6|86037.8|85987.8|86038.4|85988.4|86036|85986|22
1631590170000|2021-09-14 03:29:30|86038.7|85988.7|86039.6|85989.6|86039.6|85989.6|86038.4|85988.4|23
1631590180000|2021-09-14 03:29:40|86039.9|85989.9|86038|85988|86039.9|85989.9|86036.6|85986.6|16
1631590190000|2021-09-14 03:29:50|86037.8|85987.8|86039.1|85989.1|86039.7|85989.7|86037.8|85987.8|7
1631590200000|2021-09-14 03:30:00|86039.3|85989.3|86039.1|85989.1|86039.8|85989.8|86036.2|85986.2|19
1631590210000|2021-09-14 03:30:10|86039.5|85989.5|86039.5|85989.5|86039.7|85989.7|86038.8|85988.8|10
1631590220000|2021-09-14 03:30:20|86039.9|85989.9|86038.4|85988.4|86039.9|85989.9|86036|85986|15
1631590230000|2021-09-14 03:30:30|86038.6|85988.6|86038.2|85988.2|86038.9|85988.9|86038.2|85988.2|9
1631590240000|2021-09-14 03:30:40|86035.7|85985.7|86039.8|85989.8|86039.8|85989.8|86035.7|85985.7|11
1631590250000|2021-09-14 03:30:50|86039.3|85989.3|86040.9|85990.9|86041.1|85991.1|86039.3|85989.3|9
1631590260000|2021-09-14 03:31:00|86041.5|85991.5|86040.8|85990.8|86041.5|85991.5|86036.1|85986.1|20
1631590270000|2021-09-14 03:31:10|86040.9|85990.9|86040|85990|86041.2|85991.2|86039.8|85989.8|26
1631590280000|2021-09-14 03:31:20|86040.3|85990.3|86043|85993|86043.2|85993.2|86039.9|85989.9|26
1631590290000|2021-09-14 03:31:30|86042.2|85992.2|86045.4|85995.4|86045.5|85995.5|86042|85992|30
1631590300000|2021-09-14 03:31:40|86045.3|85995.3|86046.1|85996.1|86046.6|85996.6|86045.1|85995.1|23
1631590310000|2021-09-14 03:31:50|86046.2|85996.2|86043|85993|86046.2|85996.2|86042.4|85992.4|20
1631590320000|2021-09-14 03:32:00|86043.4|85993.4|86045.3|85995.3|86045.3|85995.3|86042.6|85992.6|19
1631590330000|2021-09-14 03:32:10|86045.1|85995.1|86043.9|85993.9|86046.6|85996.6|86043.9|85993.9|24
1631590340000|2021-09-14 03:32:20|86044|85994|86042.6|85992.6|86044.8|85994.8|86041.6|85991.6|20
1631590350000|2021-09-14 03:32:30|86042.9|85992.9|86042.9|85992.9|86043.3|85993.3|86039.9|85989.9|30
1631590360000|2021-09-14 03:32:40|86043.5|85993.5|86045.5|85995.5|86045.6|85995.6|86043.2|85993.2|28
1631590370000|2021-09-14 03:32:50|86045.2|85995.2|86046.1|85996.1|86048.2|85998.2|86045|85995|26
1631590380000|2021-09-14 03:33:00|86047.1|85997.1|86047.8|85997.8|86048.7|85998.7|86045.4|85995.4|34
1631590390000|2021-09-14 03:33:10|86047.6|85997.6|86046.3|85996.3|86049.7|85999.7|86045.4|85995.4|28
1631590400000|2021-09-14 03:33:20|86047|85997|86047.6|85997.6|86049.4|85999.4|86046|85996|23
1631590410000|2021-09-14 03:33:30|86047.3|85997.3|86043.4|85993.4|86047.3|85997.3|86043.4|85993.4|15
1631590420000|2021-09-14 03:33:40|86043.8|85993.8|86045.1|85995.1|86045.1|85995.1|86042.9|85992.9|22
1631590430000|2021-09-14 03:33:50|86045.7|85995.7|86044.9|85994.9|86046.4|85996.4|86044.7|85994.7|19
1631590440000|2021-09-14 03:34:00|86045.7|85995.7|86044.8|85994.8|86046.4|85996.4|86044.8|85994.8|16
1631590450000|2021-09-14 03:34:10|86045.4|85995.4|86045.1|85995.1|86045.4|85995.4|86040.6|85990.6|14
1631590460000|2021-09-14 03:34:20|86045.3|85995.3|86044.2|85994.2|86045.5|85995.5|86044.2|85994.2|12
1631590470000|2021-09-14 03:34:30|86044.4|85994.4|86043.4|85993.4|86044.4|85994.4|86041.5|85991.5|17
1631590480000|2021-09-14 03:34:40|86043.6|85993.6|86044.6|85994.6|86045|85995|86043.6|85993.6|11
1631590490000|2021-09-14 03:34:50|86044.9|85994.9|86044.4|85994.4|86044.9|85994.9|86041.2|85991.2|23
1631590500000|2021-09-14 03:35:00|86044.1|85994.1|86044.5|85994.5|86044.7|85994.7|86044.1|85994.1|13
1631590510000|2021-09-14 03:35:10|86043.7|85993.7|86044.8|85994.8|86045|85995|86043.7|85993.7|14
1631590520000|2021-09-14 03:35:20|86044.5|85994.5|86043.7|85993.7|86044.5|85994.5|86041.6|85991.6|22
1631590530000|2021-09-14 03:35:30|86043.6|85993.6|86046|85996|86047.2|85997.2|86043.5|85993.5|23
1631590540000|2021-09-14 03:35:40|86046.1|85996.1|86046.9|85996.9|86047.7|85997.7|86045.9|85995.9|23
1631590550000|2021-09-14 03:35:50|86046.6|85996.6|86043|85993|86048.3|85998.3|86043|85993|18
1631590560000|2021-09-14 03:36:00|86044.8|85994.8|86048|85998|86048.8|85998.8|86044.3|85994.3|28
1631590570000|2021-09-14 03:36:10|86047.7|85997.7|86047.9|85997.9|86048.6|85998.6|86047.6|85997.6|11
1631590580000|2021-09-14 03:36:20|86048.4|85998.4|86048|85998|86048.8|85998.8|86047.3|85997.3|15
1631590590000|2021-09-14 03:36:30|86048.2|85998.2|86051.1|86001.1|86051.4|86001.4|86048.2|85998.2|10
1631590600000|2021-09-14 03:36:40|86049.6|85999.6|86049.9|85999.9|86050.9|86000.9|86049.6|85999.6|12
1631590610000|2021-09-14 03:36:50|86050.3|86000.3|86050|86000|86050.7|86000.7|86045.8|85995.8|18
1631590620000|2021-09-14 03:37:00|86050.6|86000.6|86050.3|86000.3|86050.9|86000.9|86049.2|85999.2|16
1631590630000|2021-09-14 03:37:10|86051|86001|86050.3|86000.3|86051.1|86001.1|86050.1|86000.1|18
1631590640000|2021-09-14 03:37:20|86050.4|86000.4|86049.3|85999.3|86051.9|86001.9|86048.1|85998.1|21
1631590650000|2021-09-14 03:37:30|86050.4|86000.4|86050.4|86000.4|86051.6|86001.6|86049.2|85999.2|23
1631590660000|2021-09-14 03:37:40|86051.3|86001.3|86049.3|85999.3|86051.5|86001.5|86047.8|85997.8|16
1631590670000|2021-09-14 03:37:50|86048.8|85998.8|86050.9|86000.9|86050.9|86000.9|86048.7|85998.7|20
1631590680000|2021-09-14 03:38:00|86051.1|86001.1|86049.5|85999.5|86051.3|86001.3|86047.3|85997.3|13
1631590690000|2021-09-14 03:38:10|86049.4|85999.4|86049.3|85999.3|86049.6|85999.6|86048.8|85998.8|13
1631590700000|2021-09-14 03:38:20|86048.8|85998.8|86050.5|86000.5|86050.5|86000.5|86048.8|85998.8|10
1631590710000|2021-09-14 03:38:30|86050.8|86000.8|86048.5|85998.5|86050.8|86000.8|86044.8|85994.8|31
1631590720000|2021-09-14 03:38:40|86048.9|85998.9|86050.1|86000.1|86050.1|86000.1|86047.8|85997.8|17
1631590730000|2021-09-14 03:38:50|86047|85997|86046.2|85996.2|86049.5|85999.5|86045.8|85995.8|24
1631590740000|2021-09-14 03:39:00|86045.9|85995.9|86044.1|85994.1|86047.4|85997.4|86042.5|85992.5|21
1631590750000|2021-09-14 03:39:10|86043.5|85993.5|86044|85994|86044.8|85994.8|86043.5|85993.5|26
1631590760000|2021-09-14 03:39:20|86044.2|85994.2|86044.9|85994.9|86044.9|85994.9|86043.6|85993.6|20
1631590770000|2021-09-14 03:39:30|86044.8|85994.8|86045.1|85995.1|86045.3|85995.3|86042.9|85992.9|20
1631590780000|2021-09-14 03:39:40|86045.4|85995.4|86043.6|85993.6|86045.4|85995.4|86039.6|85989.6|27
1631590790000|2021-09-14 03:39:50|86043.4|85993.4|86045|85995|86045|85995|86043.4|85993.4|26
1631590800000|2021-09-14 03:40:00|86044.8|85994.8|86038.8|85988.8|86044.8|85994.8|86037.8|85987.8|36
1631590810000|2021-09-14 03:40:10|86038.5|85988.5|86044.6|85994.6|86045.6|85995.6|86038.3|85988.3|28
1631590820000|2021-09-14 03:40:20|86044.7|85994.7|86045.4|85995.4|86045.9|85995.9|86044.5|85994.5|17
1631590830000|2021-09-14 03:40:30|86045.6|85995.6|86045|85995|86046.1|85996.1|86044.1|85994.1|24
1631590840000|2021-09-14 03:40:40|86045.2|85995.2|86047.5|85997.5|86048.8|85998.8|86044.5|85994.5|24
1631590850000|2021-09-14 03:40:50|86047.4|85997.4|86049|85999|86049.3|85999.3|86047.2|85997.2|27
1631590860000|2021-09-14 03:41:00|86048.3|85998.3|86047.5|85997.5|86048.8|85998.8|86046.6|85996.6|20
1631590870000|2021-09-14 03:41:10|86044.6|85994.6|86045.9|85995.9|86046.7|85996.7|86044.6|85994.6|14
1631590880000|2021-09-14 03:41:20|86047.9|85997.9|86048|85998|86048.6|85998.6|86047.5|85997.5|15
1631590890000|2021-09-14 03:41:30|86047.9|85997.9|86045.6|85995.6|86048|85998|86044.3|85994.3|31
1631590900000|2021-09-14 03:41:40|86046.2|85996.2|86045.4|85995.4|86046.7|85996.7|86044.6|85994.6|22
1631590910000|2021-09-14 03:41:50|86045.8|85995.8|86042.9|85992.9|86045.9|85995.9|86042.4|85992.4|21
1631590920000|2021-09-14 03:42:00|86042.6|85992.6|86040.5|85990.5|86043.2|85993.2|86040.5|85990.5|15
1631590930000|2021-09-14 03:42:10|86041.2|85991.2|86045.9|85995.9|86046.2|85996.2|86041|85991|21
1631590940000|2021-09-14 03:42:20|86045.6|85995.6|86046.5|85996.5|86046.8|85996.8|86045.6|85995.6|24
1631590950000|2021-09-14 03:42:30|86046.2|85996.2|86045.5|85995.5|86047.5|85997.5|86045.5|85995.5|16
1631590960000|2021-09-14 03:42:40|86042.9|85992.9|86047.4|85997.4|86048.6|85998.6|86042.9|85992.9|19
1631590970000|2021-09-14 03:42:50|86047.3|85997.3|86051.9|86001.9|86054.5|86004.5|86046.4|85996.4|37
1631590980000|2021-09-14 03:43:00|86052.1|86002.1|86054.6|86004.6|86054.6|86004.6|86051.8|86001.8|36
1631590990000|2021-09-14 03:43:10|86054.1|86004.1|86052.2|86002.2|86054.8|86004.8|86050.6|86000.6|24
1631591000000|2021-09-14 03:43:20|86052.5|86002.5|86055.1|86005.1|86055.4|86005.4|86052.5|86002.5|23
1631591010000|2021-09-14 03:43:30|86054.5|86004.5|86054.8|86004.8|86055.4|86005.4|86054.5|86004.5|15
1631591020000|2021-09-14 03:43:40|86054.9|86004.9|86050.9|86000.9|86054.9|86004.9|86050.8|86000.8|25
1631591030000|2021-09-14 03:43:50|86051.3|86001.3|86050.7|86000.7|86051.3|86001.3|86049.9|85999.9|17
1631591040000|2021-09-14 03:44:00|86050.6|86000.6|86050|86000|86050.7|86000.7|86047.9|85997.9|17
1631591050000|2021-09-14 03:44:10|86049.7|85999.7|86050.4|86000.4|86050.7|86000.7|86049.4|85999.4|22
1631591060000|2021-09-14 03:44:20|86050.3|86000.3|86051.8|86001.8|86052.2|86002.2|86049.3|85999.3|14
1631591070000|2021-09-14 03:44:30|86053.2|86003.2|86051.7|86001.7|86053.2|86003.2|86051.5|86001.5|17
1631591080000|2021-09-14 03:44:40|86049.9|85999.9|86050.5|86000.5|86050.5|86000.5|86049.9|85999.9|7
1631591090000|2021-09-14 03:44:50|86047.8|85997.8|86049.5|85999.5|86049.5|85999.5|86046.9|85996.9|8
1631591100000|2021-09-14 03:45:00|86049.6|85999.6|86047.5|85997.5|86049.6|85999.6|86047.2|85997.2|17
1631591110000|2021-09-14 03:45:10|86047.7|85997.7|86044.8|85994.8|86048.7|85998.7|86044.8|85994.8|27
1631591120000|2021-09-14 03:45:20|86044|85994|86044|85994|86044.8|85994.8|86040.6|85990.6|31
1631591130000|2021-09-14 03:45:30|86043.8|85993.8|86043.3|85993.3|86044.2|85994.2|86041.6|85991.6|23
1631591140000|2021-09-14 03:45:40|86043|85993|86040.9|85990.9|86043.9|85993.9|86040.6|85990.6|26
1631591150000|2021-09-14 03:45:50|86040.7|85990.7|86039.5|85989.5|86040.7|85990.7|86037.9|85987.9|20
1631591160000|2021-09-14 03:46:00|86039.3|85989.3|86037|85987|86040.4|85990.4|86036.5|85986.5|22
1631591170000|2021-09-14 03:46:10|86036.7|85986.7|86036.8|85986.8|86037.2|85987.2|86036.2|85986.2|14
1631591180000|2021-09-14 03:46:20|86039.6|85989.6|86037.5|85987.5|86039.8|85989.8|86037|85987|17
1631591190000|2021-09-14 03:46:30|86037.8|85987.8|86039.8|85989.8|86039.8|85989.8|86037.8|85987.8|9
1631591200000|2021-09-14 03:46:40|86039.7|85989.7|86040.8|85990.8|86040.8|85990.8|86038.6|85988.6|21
1631591210000|2021-09-14 03:46:50|86040.6|85990.6|86040.4|85990.4|86041|85991|86039.5|85989.5|17
1631591220000|2021-09-14 03:47:00|86040.8|85990.8|86040.2|85990.2|86040.8|85990.8|86039.6|85989.6|11
1631591230000|2021-09-14 03:47:10|86040.4|85990.4|86041.3|85991.3|86041.6|85991.6|86040.4|85990.4|9
1631591240000|2021-09-14 03:47:20|86041.4|85991.4|86038.8|85988.8|86042|85992|86038.3|85988.3|21
1631591250000|2021-09-14 03:47:30|86038.6|85988.6|86036.6|85986.6|86039.4|85989.4|86036.6|85986.6|13
1631591260000|2021-09-14 03:47:40|86035.7|85985.7|86033.4|85983.4|86035.9|85985.9|86032.2|85982.2|24
1631591270000|2021-09-14 03:47:50|86033.7|85983.7|86035.9|85985.9|86036|85986|86033.7|85983.7|27
1631591280000|2021-09-14 03:48:00|86035.7|85985.7|86035|85985|86035.7|85985.7|86034.6|85984.6|11
1631591290000|2021-09-14 03:48:10|86035.4|85985.4|86034.7|85984.7|86035.5|85985.5|86033.7|85983.7|18
1631591300000|2021-09-14 03:48:20|86035|85985|86036.2|85986.2|86037.8|85987.8|86035|85985|11
1631591310000|2021-09-14 03:48:30|86035.9|85985.9|86036|85986|86037|85987|86035.4|85985.4|24
1631591320000|2021-09-14 03:48:40|86035.5|85985.5|86036.3|85986.3|86037.7|85987.7|86035.1|85985.1|24
1631591330000|2021-09-14 03:48:50|86036.8|85986.8|86038.2|85988.2|86038.4|85988.4|86035.9|85985.9|18
1631591340000|2021-09-14 03:49:00|86038.4|85988.4|86038.1|85988.1|86038.6|85988.6|86035.8|85985.8|24
1631591350000|2021-09-14 03:49:10|86039.8|85989.8|86039.8|85989.8|86040.4|85990.4|86039.4|85989.4|12
1631591360000|2021-09-14 03:49:20|86039.9|85989.9|86038.1|85988.1|86039.9|85989.9|86036.9|85986.9|10
1631591370000|2021-09-14 03:49:30|86037.1|85987.1|86038.2|85988.2|86038.2|85988.2|86037.1|85987.1|5
1631591380000|2021-09-14 03:49:40|86038.7|85988.7|86038.3|85988.3|86038.7|85988.7|86037.1|85987.1|10
1631591390000|2021-09-14 03:49:50|86037.5|85987.5|86037.5|85987.5|86038.2|85988.2|86036.1|85986.1|17
1631591400000|2021-09-14 03:50:00|86038.1|85988.1|86040.1|85990.1|86040.1|85990.1|86038|85988|9
1631591410000|2021-09-14 03:50:10|86040.3|85990.3|86040.2|85990.2|86041|85991|86038|85988|14
1631591420000|2021-09-14 03:50:20|86040.3|85990.3|86040.5|85990.5|86041.3|85991.3|86040.3|85990.3|12
1631591430000|2021-09-14 03:50:30|86040.4|85990.4|86039.2|85989.2|86041.4|85991.4|86039|85989|10
1631591440000|2021-09-14 03:50:40|86039.5|85989.5|86038.9|85988.9|86039.5|85989.5|86036.6|85986.6|13
1631591450000|2021-09-14 03:50:50|86038.8|85988.8|86039.4|85989.4|86039.4|85989.4|86038.1|85988.1|19
1631591460000|2021-09-14 03:51:00|86040.3|85990.3|86040.1|85990.1|86040.3|85990.3|86040.1|85990.1|3
1631591470000|2021-09-14 03:51:10|86041.2|85991.2|86039|85989|86041.2|85991.2|86035|85985|8
1631591480000|2021-09-14 03:51:20|86038.7|85988.7|86039.4|85989.4|86039.9|85989.9|86038.7|85988.7|12
1631591490000|2021-09-14 03:51:30|86038.5|85988.5|86038.3|85988.3|86038.8|85988.8|86037.1|85987.1|12
1631591500000|2021-09-14 03:51:40|86038|85988|86037.9|85987.9|86038.5|85988.5|86037.1|85987.1|6
1631591510000|2021-09-14 03:51:50|86038.3|85988.3|86038.1|85988.1|86038.3|85988.3|86036.1|85986.1|10
1631591520000|2021-09-14 03:52:00|86038.4|85988.4|86037|85987|86039|85989|86037|85987|7
1631591530000|2021-09-14 03:52:10|86037.9|85987.9|86039.2|85989.2|86041.4|85991.4|86037.9|85987.9|12
1631591540000|2021-09-14 03:52:20|86039.1|85989.1|86038.2|85988.2|86040|85990|86037.8|85987.8|13
1631591550000|2021-09-14 03:52:30|86039|85989|86039.9|85989.9|86040.1|85990.1|86038.6|85988.6|16
1631591560000|2021-09-14 03:52:40|86040|85990|86039.1|85989.1|86040.1|85990.1|86038.6|85988.6|21
1631591570000|2021-09-14 03:52:50|86038|85988|86039.4|85989.4|86039.4|85989.4|86038|85988|12
1631591580000|2021-09-14 03:53:00|86039.3|85989.3|86040.2|85990.2|86041.2|85991.2|86039.3|85989.3|17
1631591590000|2021-09-14 03:53:10|86040.1|85990.1|86039.7|85989.7|86041.6|85991.6|86038|85988|15
1631591600000|2021-09-14 03:53:20|86039.4|85989.4|86039.2|85989.2|86039.4|85989.4|86037.5|85987.5|10
1631591610000|2021-09-14 03:53:30|86038.9|85988.9|86038.1|85988.1|86039|85989|86037.3|85987.3|13
1631591620000|2021-09-14 03:53:40|86038.3|85988.3|86039.3|85989.3|86039.8|85989.8|86037.9|85987.9|21
1631591630000|2021-09-14 03:53:50|86039.5|85989.5|86039.2|85989.2|86039.6|85989.6|86038.5|85988.5|15
1631591640000|2021-09-14 03:54:00|86039.4|85989.4|86035.2|85985.2|86039.4|85989.4|86034.2|85984.2|25
1631591650000|2021-09-14 03:54:10|86035.4|85985.4|86036.1|85986.1|86036.2|85986.2|86033.5|85983.5|15
1631591660000|2021-09-14 03:54:20|86036.3|85986.3|86034.7|85984.7|86036.3|85986.3|86034.7|85984.7|10
1631591670000|2021-09-14 03:54:30|86034.3|85984.3|86035|85985|86035.3|85985.3|86033|85983|12
1631591680000|2021-09-14 03:54:40|86034.5|85984.5|86035.2|85985.2|86035.7|85985.7|86034.4|85984.4|19
1631591690000|2021-09-14 03:54:50|86035.3|85985.3|86035|85985|86036|85986|86034.1|85984.1|22
1631591700000|2021-09-14 03:55:00|86035.3|85985.3|86034.3|85984.3|86035.6|85985.6|86033.4|85983.4|17
1631591710000|2021-09-14 03:55:10|86034.1|85984.1|86033.3|85983.3|86034.1|85984.1|86032.3|85982.3|17
1631591720000|2021-09-14 03:55:20|86033.4|85983.4|86033.9|85983.9|86033.9|85983.9|86032.4|85982.4|9
1631591730000|2021-09-14 03:55:30|86034.6|85984.6|86033.3|85983.3|86035.2|85985.2|86032.7|85982.7|29
1631591740000|2021-09-14 03:55:40|86033.2|85983.2|86033.4|85983.4|86034.3|85984.3|86032.6|85982.6|28
1631591750000|2021-09-14 03:55:50|86033.3|85983.3|86032.1|85982.1|86033.3|85983.3|86031.5|85981.5|31
1631591760000|2021-09-14 03:56:00|86032.3|85982.3|86032.3|85982.3|86033.3|85983.3|86031.9|85981.9|20
1631591770000|2021-09-14 03:56:10|86032.7|85982.7|86033|85983|86033.3|85983.3|86032.5|85982.5|27
1631591780000|2021-09-14 03:56:20|86033.1|85983.1|86035.1|85985.1|86035.7|85985.7|86032.4|85982.4|21
1631591790000|2021-09-14 03:56:30|86035.4|85985.4|86032.3|85982.3|86035.7|85985.7|86032.3|85982.3|27
1631591800000|2021-09-14 03:56:40|86032.5|85982.5|86032.4|85982.4|86034|85984|86032.2|85982.2|23
1631591810000|2021-09-14 03:56:50|86032.5|85982.5|86033.8|85983.8|86033.8|85983.8|86031.2|85981.2|35
1631591820000|2021-09-14 03:57:00|86033.9|85983.9|86033.8|85983.8|86034.1|85984.1|86032.6|85982.6|21
1631591830000|2021-09-14 03:57:10|86034.1|85984.1|86033.8|85983.8|86034.2|85984.2|86033.2|85983.2|14
1631591840000|2021-09-14 03:57:20|86034.8|85984.8|86034.4|85984.4|86035.5|85985.5|86033.1|85983.1|24
1631591850000|2021-09-14 03:57:30|86034.5|85984.5|86035.1|85985.1|86035.5|85985.5|86034.1|85984.1|26
1631591860000|2021-09-14 03:57:40|86034.9|85984.9|86032|85982|86035.5|85985.5|86031.8|85981.8|39
1631591870000|2021-09-14 03:57:50|86031.8|85981.8|86031.7|85981.7|86032.4|85982.4|86030.6|85980.6|31
1631591880000|2021-09-14 03:58:00|86031.6|85981.6|86031|85981|86031.9|85981.9|86030.4|85980.4|15
1631591890000|2021-09-14 03:58:10|86030.9|85980.9|86032.5|85982.5|86032.9|85982.9|86030.1|85980.1|29
1631591900000|2021-09-14 03:58:20|86032.6|85982.6|86032.6|85982.6|86032.8|85982.8|86031.4|85981.4|36
1631591910000|2021-09-14 03:58:30|86032.9|85982.9|86031.5|85981.5|86033.1|85983.1|86031.5|85981.5|39
1631591920000|2021-09-14 03:58:40|86027.7|85977.7|86029.8|85979.8|86030.1|85980.1|86027.7|85977.7|10
1631591930000|2021-09-14 03:58:50|86030.4|85980.4|86029.1|85979.1|86031.7|85981.7|86028.4|85978.4|13
1631591940000|2021-09-14 03:59:00|86029.7|85979.7|86030.6|85980.6|86030.6|85980.6|86028.9|85978.9|14
1631591950000|2021-09-14 03:59:10|86032.6|85982.6|86032.7|85982.7|86033.9|85983.9|86032.3|85982.3|14
1631591960000|2021-09-14 03:59:20|86033|85983|86032.9|85982.9|86033|85983|86031.4|85981.4|11
1631591970000|2021-09-14 03:59:30|86033.1|85983.1|86029.8|85979.8|86033.1|85983.1|86029.4|85979.4|9
1631591980000|2021-09-14 03:59:40|86030.7|85980.7|86033.8|85983.8|86034.2|85984.2|86029.7|85979.7|22
1631591990000|2021-09-14 03:59:50|86034|85984|86034.3|85984.3|86034.6|85984.6|86033.3|85983.3|22
1631592000000|2021-09-14 04:00:00|86034.2|85984.2|86036.9|85986.9|86036.9|85986.9|86031.6|85981.6|38
1631592010000|2021-09-14 04:00:10|86036.5|85986.5|86035.9|85985.9|86038.4|85988.4|86035.5|85985.5|18
1631592020000|2021-09-14 04:00:20|86035.8|85985.8|86034.2|85984.2|86036.6|85986.6|86033.1|85983.1|19
1631592030000|2021-09-14 04:00:30|86034.5|85984.5|86036.6|85986.6|86037.5|85987.5|86034.4|85984.4|21
1631592040000|2021-09-14 04:00:40|86035.7|85985.7|86038|85988|86038.6|85988.6|86035.7|85985.7|14
1631592050000|2021-09-14 04:00:50|86038.2|85988.2|86036.9|85986.9|86038.8|85988.8|86036.7|85986.7|14
1631592060000|2021-09-14 04:01:00|86037.4|85987.4|86035.4|85985.4|86037.7|85987.7|86035.4|85985.4|20
1631592070000|2021-09-14 04:01:10|86036.9|85986.9|86036|85986|86037.5|85987.5|86036|85986|10
1631592080000|2021-09-14 04:01:20|86036.4|85986.4|86036.1|85986.1|86036.5|85986.5|86033.6|85983.6|11
1631592090000|2021-09-14 04:01:30|86037.8|85987.8|86036.7|85986.7|86037.8|85987.8|86036.4|85986.4|20
1631592100000|2021-09-14 04:01:40|86036.9|85986.9|86037.1|85987.1|86037.2|85987.2|86036.7|85986.7|13
1631592110000|2021-09-14 04:01:50|86036.7|85986.7|86036.2|85986.2|86037.4|85987.4|86034.4|85984.4|21
1631592120000|2021-09-14 04:02:00|86036.4|85986.4|86035.9|85985.9|86037.4|85987.4|86035|85985|24
1631592130000|2021-09-14 04:02:10|86036.2|85986.2|86034.5|85984.5|86036.4|85986.4|86033.9|85983.9|11
1631592140000|2021-09-14 04:02:20|86035.1|85985.1|86036.5|85986.5|86038|85988|86034.9|85984.9|10
1631592150000|2021-09-14 04:02:30|86036.7|85986.7|86037.5|85987.5|86037.5|85987.5|86036.5|85986.5|20
1631592160000|2021-09-14 04:02:40|86037.4|85987.4|86035.7|85985.7|86037.7|85987.7|86034.9|85984.9|12
1631592170000|2021-09-14 04:02:50|86035|85985|86035.5|85985.5|86036.1|85986.1|86033.4|85983.4|13
1631592180000|2021-09-14 04:03:00|86036.1|85986.1|86036.1|85986.1|86037|85987|86035.2|85985.2|12
1631592190000|2021-09-14 04:03:10|86036.5|85986.5|86037.9|85987.9|86037.9|85987.9|86033.7|85983.7|11
1631592200000|2021-09-14 04:03:20|86036.9|85986.9|86037.2|85987.2|86038.2|85988.2|86036.7|85986.7|13
1631592210000|2021-09-14 04:03:30|86037.5|85987.5|86037.3|85987.3|86037.6|85987.6|86034.4|85984.4|16
1631592220000|2021-09-14 04:03:40|86037.1|85987.1|86037.7|85987.7|86038|85988|86037.1|85987.1|8
1631592230000|2021-09-14 04:03:50|86037.8|85987.8|86038.1|85988.1|86038.3|85988.3|86037.8|85987.8|18
1631592240000|2021-09-14 04:04:00|86037.9|85987.9|86036.7|85986.7|86037.9|85987.9|86034.9|85984.9|19
1631592250000|2021-09-14 04:04:10|86036.6|85986.6|86037.7|85987.7|86037.9|85987.9|86036.4|85986.4|9
1631592260000|2021-09-14 04:04:20|86034.6|85984.6|86037.7|85987.7|86037.7|85987.7|86034.6|85984.6|9
1631592270000|2021-09-14 04:04:30|86038|85988|86037.9|85987.9|86038.4|85988.4|86037.5|85987.5|4
1631592280000|2021-09-14 04:04:40|86037.1|85987.1|86037.7|85987.7|86038|85988|86037.1|85987.1|8
1631592290000|2021-09-14 04:04:50|86037.6|85987.6|86036.5|85986.5|86037.6|85987.6|86034.2|85984.2|8
1631592300000|2021-09-14 04:05:00|86037.2|85987.2|86037.7|85987.7|86037.8|85987.8|86036.4|85986.4|9
1631592310000|2021-09-14 04:05:10|86031.8|85981.8|86037.9|85987.9|86037.9|85987.9|86031.8|85981.8|11
1631592320000|2021-09-14 04:05:20|86036.6|85986.6|86037.1|85987.1|86037.7|85987.7|86036.6|85986.6|11
1631592330000|2021-09-14 04:05:30|86037.3|85987.3|86035.7|85985.7|86037.3|85987.3|86034.4|85984.4|11
1631592340000|2021-09-14 04:05:40|86035.9|85985.9|86036|85986|86036.7|85986.7|86034.5|85984.5|14
1631592350000|2021-09-14 04:05:50|86032.8|85982.8|86029.7|85979.7|86035.1|85985.1|86027.5|85977.5|23
1631592360000|2021-09-14 04:06:00|86030.3|85980.3|86029.7|85979.7|86033.4|85983.4|86029.1|85979.1|16
1631592370000|2021-09-14 04:06:10|86029.9|85979.9|86028.2|85978.2|86030.6|85980.6|86027|85977|19
1631592380000|2021-09-14 04:06:20|86027.3|85977.3|86025.3|85975.3|86028.2|85978.2|86024.1|85974.1|35
1631592390000|2021-09-14 04:06:30|86025|85975|86027.7|85977.7|86028.4|85978.4|86025|85975|16
1631592400000|2021-09-14 04:06:40|86027|85977|86023.9|85973.9|86027|85977|86023.6|85973.6|15
1631592410000|2021-09-14 04:06:50|86025|85975|86029.6|85979.6|86029.6|85979.6|86025|85975|8
1631592420000|2021-09-14 04:07:00|86029|85979|86027.7|85977.7|86030.2|85980.2|86026.9|85976.9|6
1631592430000|2021-09-14 04:07:10|86027.4|85977.4|86025|85975|86027.6|85977.6|86025|85975|25
1631592440000|2021-09-14 04:07:20|86025.4|85975.4|86025.4|85975.4|86026.4|85976.4|86024.2|85974.2|16
1631592450000|2021-09-14 04:07:30|86025.5|85975.5|86025.2|85975.2|86026.2|85976.2|86024.8|85974.8|17
1631592460000|2021-09-14 04:07:40|86024.9|85974.9|86026.1|85976.1|86026.4|85976.4|86024.9|85974.9|6
1631592470000|2021-09-14 04:07:50|86026.2|85976.2|86026.3|85976.3|86027.9|85977.9|86026.2|85976.2|17
1631592480000|2021-09-14 04:08:00|86026.4|85976.4|86027.4|85977.4|86027.4|85977.4|86025.6|85975.6|13
1631592490000|2021-09-14 04:08:10|86027.3|85977.3|86023.5|85973.5|86027.3|85977.3|86022.1|85972.1|23
1631592500000|2021-09-14 04:08:20|86023.3|85973.3|86023.6|85973.6|86024.9|85974.9|86023.3|85973.3|14
1631592510000|2021-09-14 04:08:30|86025.3|85975.3|86023.8|85973.8|86025.4|85975.4|86020.9|85970.9|14
1631592520000|2021-09-14 04:08:40|86024.5|85974.5|86027.4|85977.4|86027.6|85977.6|86024.3|85974.3|21
1631592530000|2021-09-14 04:08:50|86027.1|85977.1|86027.4|85977.4|86027.9|85977.9|86026.7|85976.7|8
1631592540000|2021-09-14 04:09:00|86027.5|85977.5|86025.5|85975.5|86027.5|85977.5|86025.2|85975.2|22
1631592550000|2021-09-14 04:09:10|86026|85976|86025.5|85975.5|86026.6|85976.6|86024.5|85974.5|16
1631592560000|2021-09-14 04:09:20|86025.3|85975.3|86025.7|85975.7|86026.6|85976.6|86025.3|85975.3|12
1631592570000|2021-09-14 04:09:30|86025.8|85975.8|86026.9|85976.9|86027.5|85977.5|86022.3|85972.3|18
1631592580000|2021-09-14 04:09:40|86028.5|85978.5|86027.8|85977.8|86028.5|85978.5|86027|85977|14
1631592590000|2021-09-14 04:09:50|86027.9|85977.9|86028.7|85978.7|86029.1|85979.1|86027.8|85977.8|12
1631592600000|2021-09-14 04:10:00|86029.1|85979.1|86026.5|85976.5|86029.3|85979.3|86023.2|85973.2|25
1631592610000|2021-09-14 04:10:10|86026.2|85976.2|86024.3|85974.3|86027.5|85977.5|86022.7|85972.7|20
1631592620000|2021-09-14 04:10:20|86024.1|85974.1|86024.2|85974.2|86025.3|85975.3|86023.7|85973.7|12
1631592630000|2021-09-14 04:10:30|86025.2|85975.2|86027|85977|86027.1|85977.1|86025.2|85975.2|9
1631592640000|2021-09-14 04:10:40|86026.9|85976.9|86027.2|85977.2|86027.3|85977.3|86026.5|85976.5|22
1631592650000|2021-09-14 04:10:50|86027.6|85977.6|86025.9|85975.9|86027.9|85977.9|86022.9|85972.9|15
1631592660000|2021-09-14 04:11:00|86024.6|85974.6|86026|85976|86028|85978|86024.6|85974.6|19
1631592670000|2021-09-14 04:11:10|86026.5|85976.5|86026.8|85976.8|86027.3|85977.3|86025.4|85975.4|17
1631592680000|2021-09-14 04:11:20|86026.6|85976.6|86026.4|85976.4|86027.6|85977.6|86026.1|85976.1|24
1631592690000|2021-09-14 04:11:30|86025.7|85975.7|86032.2|85982.2|86032.9|85982.9|86025.2|85975.2|34
1631592700000|2021-09-14 04:11:40|86033.9|85983.9|86032|85982|86034.8|85984.8|86032|85982|23
1631592710000|2021-09-14 04:11:50|86032.8|85982.8|86033|85983|86033.9|85983.9|86032.2|85982.2|17
1631592720000|2021-09-14 04:12:00|86032.9|85982.9|86031.6|85981.6|86033.6|85983.6|86031.6|85981.6|15
1631592730000|2021-09-14 04:12:10|86030.3|85980.3|86033.5|85983.5|86034.3|85984.3|86030.3|85980.3|9
1631592740000|2021-09-14 04:12:20|86033.3|85983.3|86033|85983|86034.5|85984.5|86032.5|85982.5|13
1631592750000|2021-09-14 04:12:30|86033.3|85983.3|86030.3|85980.3|86033.8|85983.8|86029.9|85979.9|20
1631592760000|2021-09-14 04:12:40|86030.6|85980.6|86029.9|85979.9|86031.7|85981.7|86029.6|85979.6|11
1631592770000|2021-09-14 04:12:50|86030|85980|86029.9|85979.9|86031.2|85981.2|86029|85979|7
1631592780000|2021-09-14 04:13:00|86030.2|85980.2|86032.9|85982.9|86032.9|85982.9|86030.2|85980.2|9
1631592790000|2021-09-14 04:13:10|86033.3|85983.3|86033.7|85983.7|86034|85984|86032.3|85982.3|15
1631592800000|2021-09-14 04:13:20|86033.8|85983.8|86030.7|85980.7|86033.8|85983.8|86030.5|85980.5|14
1631592810000|2021-09-14 04:13:30|86030.6|85980.6|86030.1|85980.1|86031.7|85981.7|86029.6|85979.6|14
1631592820000|2021-09-14 04:13:40|86030|85980|86030.3|85980.3|86031.5|85981.5|86029.9|85979.9|12
1631592830000|2021-09-14 04:13:50|86030.7|85980.7|86031.1|85981.1|86031.1|85981.1|86027.8|85977.8|17
1631592840000|2021-09-14 04:14:00|86029.6|85979.6|86028.7|85978.7|86030.1|85980.1|86028.5|85978.5|21
1631592850000|2021-09-14 04:14:10|86029|85979|86028.1|85978.1|86029.1|85979.1|86027.4|85977.4|8
1631592860000|2021-09-14 04:14:20|86027.7|85977.7|86027.9|85977.9|86029.5|85979.5|86026.7|85976.7|14
1631592870000|2021-09-14 04:14:30|86028.6|85978.6|86028.3|85978.3|86029.8|85979.8|86028|85978|9
1631592880000|2021-09-14 04:14:40|86028.8|85978.8|86028.2|85978.2|86029.2|85979.2|86027.3|85977.3|14
1631592890000|2021-09-14 04:14:50|86029.7|85979.7|86030.1|85980.1|86030.3|85980.3|86029.7|85979.7|6
1631592900000|2021-09-14 04:15:00|86029.2|85979.2|86028.6|85978.6|86029.9|85979.9|86028.5|85978.5|14
1631592910000|2021-09-14 04:15:10|86028.5|85978.5|86027.5|85977.5|86028.5|85978.5|86026.1|85976.1|16
1631592920000|2021-09-14 04:15:20|86027.3|85977.3|86027.2|85977.2|86028.5|85978.5|86026.9|85976.9|8
1631592930000|2021-09-14 04:15:30|86025.5|85975.5|86025.4|85975.4|86026.7|85976.7|86025.4|85975.4|12
1631592940000|2021-09-14 04:15:40|86025.7|85975.7|86029.5|85979.5|86029.5|85979.5|86025.7|85975.7|15
1631592950000|2021-09-14 04:15:50|86029.8|85979.8|86029.9|85979.9|86030.1|85980.1|86029|85979|14
1631592960000|2021-09-14 04:16:00|86025.6|85975.6|86029.9|85979.9|86029.9|85979.9|86025.6|85975.6|11
1631592970000|2021-09-14 04:16:10|86029.7|85979.7|86028.8|85978.8|86029.7|85979.7|86026.7|85976.7|12
1631592980000|2021-09-14 04:16:20|86028.9|85978.9|86027.8|85977.8|86028.9|85978.9|86025.3|85975.3|18
1631592990000|2021-09-14 04:16:30|86027.9|85977.9|86027.7|85977.7|86029|85979|86027.3|85977.3|12
1631593000000|2021-09-14 04:16:40|86028|85978|86032|85982|86032.3|85982.3|86028|85978|27
1631593010000|2021-09-14 04:16:50|86031.2|85981.2|86030.7|85980.7|86031.3|85981.3|86030.5|85980.5|18
1631593020000|2021-09-14 04:17:00|86030.6|85980.6|86029.2|85979.2|86031.5|85981.5|86028.4|85978.4|24
1631593030000|2021-09-14 04:17:10|86029.6|85979.6|86028.8|85978.8|86030.2|85980.2|86028.8|85978.8|17
1631593040000|2021-09-14 04:17:20|86029.7|85979.7|86030.2|85980.2|86031.2|85981.2|86029.4|85979.4|31
1631593050000|2021-09-14 04:17:30|86030.4|85980.4|86033|85983|86033.4|85983.4|86030.4|85980.4|15
1631593060000|2021-09-14 04:17:40|86033.1|85983.1|86033|85983|86033.6|85983.6|86032.9|85982.9|10
1631593070000|2021-09-14 04:17:50|86033.1|85983.1|86034.6|85984.6|86034.6|85984.6|86031.3|85981.3|21
1631593080000|2021-09-14 04:18:00|86030.8|85980.8|86033.1|85983.1|86033.4|85983.4|86028.6|85978.6|16
1631593090000|2021-09-14 04:18:10|86032.9|85982.9|86032.4|85982.4|86033.4|85983.4|86031.1|85981.1|11
1631593100000|2021-09-14 04:18:20|86030.5|85980.5|86032.2|85982.2|86032.6|85982.6|86030.5|85980.5|12
1631593110000|2021-09-14 04:18:30|86033.8|85983.8|86033.7|85983.7|86034|85984|86031.1|85981.1|22
1631593120000|2021-09-14 04:18:40|86033.5|85983.5|86032.9|85982.9|86034.7|85984.7|86032.9|85982.9|28
1631593130000|2021-09-14 04:18:50|86033.5|85983.5|86036.2|85986.2|86036.2|85986.2|86031|85981|26
1631593140000|2021-09-14 04:19:00|86036.1|85986.1|86037.4|85987.4|86038.1|85988.1|86036|85986|27
1631593150000|2021-09-14 04:19:10|86037.8|85987.8|86035|85985|86037.8|85987.8|86035|85985|10
1631593160000|2021-09-14 04:19:20|86035.7|85985.7|86037.8|85987.8|86037.8|85987.8|86035|85985|13
1631593170000|2021-09-14 04:19:30|86037.7|85987.7|86039.3|85989.3|86039.8|85989.8|86036.9|85986.9|26
1631593180000|2021-09-14 04:19:40|86039.1|85989.1|86037.1|85987.1|86039.3|85989.3|86037.1|85987.1|24
1631593190000|2021-09-14 04:19:50|86037.3|85987.3|86037.7|85987.7|86038|85988|86036.3|85986.3|30
1631593200000|2021-09-14 04:20:00|86037.5|85987.5|86039.4|85989.4|86039.5|85989.5|86037.1|85987.1|22
1631593210000|2021-09-14 04:20:10|86039.2|85989.2|86035.3|85985.3|86039.2|85989.2|86034.7|85984.7|15
1631593220000|2021-09-14 04:20:20|86035.4|85985.4|86038.8|85988.8|86038.8|85988.8|86035.3|85985.3|31
1631593230000|2021-09-14 04:20:30|86038.5|85988.5|86038.8|85988.8|86039.3|85989.3|86037.8|85987.8|24
1631593240000|2021-09-14 04:20:40|86040|85990|86042.4|85992.4|86046.4|85996.4|86039.7|85989.7|38
1631593250000|2021-09-14 04:20:50|86042.5|85992.5|86042.5|85992.5|86042.8|85992.8|86039.4|85989.4|29
1631593260000|2021-09-14 04:21:00|86042.6|85992.6|86041.3|85991.3|86042.9|85992.9|86040.9|85990.9|25
1631593270000|2021-09-14 04:21:10|86041.1|85991.1|86041.8|85991.8|86042.3|85992.3|86041.1|85991.1|10
1631593280000|2021-09-14 04:21:20|86042|85992|86041.7|85991.7|86042.4|85992.4|86041.2|85991.2|9
1631593290000|2021-09-14 04:21:30|86042.6|85992.6|86041.1|85991.1|86042.6|85992.6|86040.1|85990.1|19
1631593300000|2021-09-14 04:21:40|86041.4|85991.4|86039.1|85989.1|86042|85992|86036.7|85986.7|22
1631593310000|2021-09-14 04:21:50|86039.2|85989.2|86036.4|85986.4|86039.2|85989.2|86036.4|85986.4|19
1631593320000|2021-09-14 04:22:00|86036.7|85986.7|86036.2|85986.2|86037.5|85987.5|86035.1|85985.1|17
1631593330000|2021-09-14 04:22:10|86036.5|85986.5|86038.3|85988.3|86038.6|85988.6|86036.5|85986.5|15
1631593340000|2021-09-14 04:22:20|86038|85988|86038.1|85988.1|86038.1|85988.1|86037.9|85987.9|7
1631593350000|2021-09-14 04:22:30|86038|85988|86038.4|85988.4|86038.5|85988.5|86035.8|85985.8|27
1631593360000|2021-09-14 04:22:40|86038.8|85988.8|86036.4|85986.4|86038.8|85988.8|86036.3|85986.3|28
1631593370000|2021-09-14 04:22:50|86036.6|85986.6|86036.6|85986.6|86037.8|85987.8|86036.4|85986.4|17
1631593380000|2021-09-14 04:23:00|86036.8|85986.8|86034.8|85984.8|86037|85987|86034.6|85984.6|22
1631593390000|2021-09-14 04:23:10|86034.5|85984.5|86036.8|85986.8|86036.8|85986.8|86033.8|85983.8|15
1631593400000|2021-09-14 04:23:20|86036.1|85986.1|86035.8|85985.8|86037.7|85987.7|86034.8|85984.8|17
1631593410000|2021-09-14 04:23:30|86036.2|85986.2|86035.2|85985.2|86036.2|85986.2|86033.8|85983.8|18
1631593420000|2021-09-14 04:23:40|86035.7|85985.7|86036.1|85986.1|86037.4|85987.4|86035.2|85985.2|18
1631593430000|2021-09-14 04:23:50|86036.4|85986.4|86035|85985|86037.6|85987.6|86034.9|85984.9|20
1631593440000|2021-09-14 04:24:00|86034.6|85984.6|86034.4|85984.4|86034.9|85984.9|86033.4|85983.4|14
1631593450000|2021-09-14 04:24:10|86035.1|85985.1|86034.2|85984.2|86035.1|85985.1|86033.7|85983.7|14
1631593460000|2021-09-14 04:24:20|86034.1|85984.1|86035.1|85985.1|86035.7|85985.7|86034.1|85984.1|15
1631593470000|2021-09-14 04:24:30|86034.8|85984.8|86033.6|85983.6|86035|85985|86031|85981|13
1631593480000|2021-09-14 04:24:40|86034.1|85984.1|86032.7|85982.7|86034.8|85984.8|86031.1|85981.1|18
1631593490000|2021-09-14 04:24:50|86032.8|85982.8|86031.5|85981.5|86032.8|85982.8|86031.3|85981.3|8
1631593500000|2021-09-14 04:25:00|86031.9|85981.9|86032.1|85982.1|86034.1|85984.1|86031.4|85981.4|19
1631593510000|2021-09-14 04:25:10|86028.5|85978.5|86031.2|85981.2|86031.6|85981.6|86028.5|85978.5|15
1631593520000|2021-09-14 04:25:20|86031.3|85981.3|86030.5|85980.5|86032|85982|86030.2|85980.2|7
1631593530000|2021-09-14 04:25:30|86030.8|85980.8|86031.6|85981.6|86031.9|85981.9|86030.5|85980.5|12
1631593540000|2021-09-14 04:25:40|86029.8|85979.8|86030.8|85980.8|86031.3|85981.3|86029.8|85979.8|18
1631593550000|2021-09-14 04:25:50|86030.2|85980.2|86032.8|85982.8|86033|85983|86030.2|85980.2|10
1631593560000|2021-09-14 04:26:00|86033|85983|86032.9|85982.9|86033.1|85983.1|86030.1|85980.1|18
1631593570000|2021-09-14 04:26:10|86032.8|85982.8|86034|85984|86034|85984|86031.7|85981.7|19
1631593580000|2021-09-14 04:26:20|86034.3|85984.3|86032.1|85982.1|86034.3|85984.3|86030.8|85980.8|21
1631593590000|2021-09-14 04:26:30|86031.9|85981.9|86032.1|85982.1|86032.6|85982.6|86030.8|85980.8|15
1631593600000|2021-09-14 04:26:40|86031.8|85981.8|86030.2|85980.2|86031.8|85981.8|86029.4|85979.4|9
1631593610000|2021-09-14 04:26:50|86030.4|85980.4|86030.5|85980.5|86032.5|85982.5|86029.2|85979.2|15
1631593620000|2021-09-14 04:27:00|86029.6|85979.6|86034.8|85984.8|86034.8|85984.8|86029.6|85979.6|30
1631593630000|2021-09-14 04:27:10|86034.1|85984.1|86029.9|85979.9|86034.3|85984.3|86029.9|85979.9|18
1631593640000|2021-09-14 04:27:20|86030.6|85980.6|86030.2|85980.2|86031.4|85981.4|86029.5|85979.5|9
1631593650000|2021-09-14 04:27:30|86030.3|85980.3|86029.6|85979.6|86030.7|85980.7|86028.9|85978.9|15
1631593660000|2021-09-14 04:27:40|86029.5|85979.5|86031.3|85981.3|86031.4|85981.4|86029.5|85979.5|11
1631593670000|2021-09-14 04:27:50|86031.1|85981.1|86031.1|85981.1|86031.4|85981.4|86030.9|85980.9|10
1631593680000|2021-09-14 04:28:00|86031|85981|86030.2|85980.2|86031.8|85981.8|86029.9|85979.9|14
1631593690000|2021-09-14 04:28:10|86031.2|85981.2|86030|85980|86031.2|85981.2|86029.2|85979.2|22
1631593700000|2021-09-14 04:28:20|86030.5|85980.5|86029.2|85979.2|86030.8|85980.8|86029.2|85979.2|16
1631593710000|2021-09-14 04:28:30|86029.1|85979.1|86027.8|85977.8|86030.1|85980.1|86027.7|85977.7|16
1631593720000|2021-09-14 04:28:40|86027.9|85977.9|86030.2|85980.2|86030.7|85980.7|86027.9|85977.9|19
1631593730000|2021-09-14 04:28:50|86030|85980|86027.5|85977.5|86030.3|85980.3|86027.4|85977.4|19
1631593740000|2021-09-14 04:29:00|86028.6|85978.6|86027.3|85977.3|86029.2|85979.2|86027.3|85977.3|12
1631593750000|2021-09-14 04:29:10|86027.7|85977.7|86029.5|85979.5|86029.5|85979.5|86027.7|85977.7|12
1631593760000|2021-09-14 04:29:20|86029|85979|86028.6|85978.6|86029|85979|86027.3|85977.3|18
1631593770000|2021-09-14 04:29:30|86028.4|85978.4|86029.8|85979.8|86029.8|85979.8|86027.6|85977.6|20
1631593780000|2021-09-14 04:29:40|86029.9|85979.9|86026.6|85976.6|86029.9|85979.9|86026.6|85976.6|15
1631593790000|2021-09-14 04:29:50|86028.1|85978.1|86029|85979|86029.6|85979.6|86027.9|85977.9|11
1631593800000|2021-09-14 04:30:00|86029.6|85979.6|86026|85976|86029.7|85979.7|86026|85976|25
1631593810000|2021-09-14 04:30:10|86026.3|85976.3|86027.7|85977.7|86028.2|85978.2|86026.3|85976.3|14
1631593820000|2021-09-14 04:30:20|86027.6|85977.6|86025.7|85975.7|86027.6|85977.6|86024.6|85974.6|18
1631593830000|2021-09-14 04:30:30|86027.4|85977.4|86027.6|85977.6|86027.8|85977.8|86027.1|85977.1|9
1631593840000|2021-09-14 04:30:40|86023.7|85973.7|86026.3|85976.3|86026.5|85976.5|86023.7|85973.7|7
1631593850000|2021-09-14 04:30:50|86026|85976|86023.6|85973.6|86026.5|85976.5|86023.5|85973.5|8
1631593860000|2021-09-14 04:31:00|86024|85974|86024.8|85974.8|86026|85976|86024|85974|21
1631593870000|2021-09-14 04:31:10|86025.4|85975.4|86023.8|85973.8|86026.1|85976.1|86023.5|85973.5|17
1631593880000|2021-09-14 04:31:20|86024|85974|86024.4|85974.4|86024.4|85974.4|86022.9|85972.9|19
1631593890000|2021-09-14 04:31:30|86024.2|85974.2|86025.2|85975.2|86026|85976|86024.2|85974.2|12
1631593900000|2021-09-14 04:31:40|86025|85975|86026|85976|86026.2|85976.2|86025|85975|8
1631593910000|2021-09-14 04:31:50|86025.7|85975.7|86023.5|85973.5|86025.7|85975.7|86022.9|85972.9|17
1631593920000|2021-09-14 04:32:00|86023.9|85973.9|86024|85974|86024.8|85974.8|86022.6|85972.6|12
1631593930000|2021-09-14 04:32:10|86024.1|85974.1|86023.3|85973.3|86024.5|85974.5|86023.1|85973.1|8
1631593940000|2021-09-14 04:32:20|86024.8|85974.8|86026.2|85976.2|86026.5|85976.5|86022.2|85972.2|16
1631593950000|2021-09-14 04:32:30|86026.7|85976.7|86026.1|85976.1|86026.7|85976.7|86025.7|85975.7|9
1631593960000|2021-09-14 04:32:40|86025.9|85975.9|86025.1|85975.1|86026.1|85976.1|86021.2|85971.2|20
1631593970000|2021-09-14 04:32:50|86025|85975|86024|85974|86025.5|85975.5|86022.6|85972.6|19
1631593980000|2021-09-14 04:33:00|86024.1|85974.1|86023.8|85973.8|86025.3|85975.3|86023.7|85973.7|15
1631593990000|2021-09-14 04:33:10|86023.6|85973.6|86024.5|85974.5|86025.6|85975.6|86023.2|85973.2|14
1631594000000|2021-09-14 04:33:20|86024.2|85974.2|86025.5|85975.5|86025.5|85975.5|86022.3|85972.3|22
1631594010000|2021-09-14 04:33:30|86025.4|85975.4|86025.3|85975.3|86025.5|85975.5|86024.9|85974.9|11
1631594020000|2021-09-14 04:33:40|86025|85975|86022.6|85972.6|86025.1|85975.1|86022.5|85972.5|6
1631594030000|2021-09-14 04:33:50|86023.4|85973.4|86022.3|85972.3|86023.4|85973.4|86021.1|85971.1|17
1631594040000|2021-09-14 04:34:00|86022.2|85972.2|86020.9|85970.9|86022.6|85972.6|86020.7|85970.7|18
1631594050000|2021-09-14 04:34:10|86021.2|85971.2|86023.3|85973.3|86024.2|85974.2|86021.2|85971.2|14
1631594060000|2021-09-14 04:34:20|86023|85973|86023.8|85973.8|86023.8|85973.8|86022.9|85972.9|13
1631594070000|2021-09-14 04:34:30|86023.2|85973.2|86018.3|85968.3|86023.8|85973.8|86018.3|85968.3|8
1631594080000|2021-09-14 04:34:40|86019.4|85969.4|86022.8|85972.8|86023.6|85973.6|86019.3|85969.3|13
1631594090000|2021-09-14 04:34:50|86022.7|85972.7|86022.2|85972.2|86025.2|85975.2|86020.8|85970.8|16
1631594100000|2021-09-14 04:35:00|86022.8|85972.8|86024.1|85974.1|86026.7|85976.7|86022.8|85972.8|12
1631594110000|2021-09-14 04:35:10|86024.3|85974.3|86025.7|85975.7|86026|85976|86024.1|85974.1|15
1631594120000|2021-09-14 04:35:20|86025.8|85975.8|86025.3|85975.3|86026.9|85976.9|86024.8|85974.8|19
1631594130000|2021-09-14 04:35:30|86024|85974|86023.1|85973.1|86025.4|85975.4|86022.3|85972.3|14
1631594140000|2021-09-14 04:35:40|86023.2|85973.2|86022.8|85972.8|86023.6|85973.6|86022.1|85972.1|9
1631594150000|2021-09-14 04:35:50|86022.4|85972.4|86022.4|85972.4|86023.4|85973.4|86022.4|85972.4|8
1631594160000|2021-09-14 04:36:00|86022.5|85972.5|86024|85974|86024.5|85974.5|86022.5|85972.5|12
1631594170000|2021-09-14 04:36:10|86024.1|85974.1|86023|85973|86024.1|85974.1|86021.7|85971.7|10
1631594180000|2021-09-14 04:36:20|86022.9|85972.9|86023.6|85973.6|86023.6|85973.6|86020.2|85970.2|16
1631594190000|2021-09-14 04:36:30|86023.9|85973.9|86025.3|85975.3|86025.6|85975.6|86022.4|85972.4|28
1631594200000|2021-09-14 04:36:40|86025.1|85975.1|86023|85973|86025.4|85975.4|86022.8|85972.8|12
1631594210000|2021-09-14 04:36:50|86023.3|85973.3|86025.8|85975.8|86025.8|85975.8|86023.3|85973.3|20
1631594220000|2021-09-14 04:37:00|86026.1|85976.1|86026.8|85976.8|86028.1|85978.1|86024.1|85974.1|28
1631594230000|2021-09-14 04:37:10|86026.4|85976.4|86026.8|85976.8|86027.4|85977.4|86026.2|85976.2|18
1631594240000|2021-09-14 04:37:20|86027.3|85977.3|86026.2|85976.2|86027.7|85977.7|86023.2|85973.2|28
1631594250000|2021-09-14 04:37:30|86026.4|85976.4|86025.5|85975.5|86027.3|85977.3|86025.2|85975.2|29
1631594260000|2021-09-14 04:37:40|86026|85976|86026.3|85976.3|86027|85977|86025.4|85975.4|17
1631594270000|2021-09-14 04:37:50|86026.2|85976.2|86026.1|85976.1|86028.2|85978.2|86025.1|85975.1|22
1631594280000|2021-09-14 04:38:00|86026.9|85976.9|86027.3|85977.3|86027.8|85977.8|86026.6|85976.6|16
1631594290000|2021-09-14 04:38:10|86026.9|85976.9|86025.1|85975.1|86027.5|85977.5|86024.4|85974.4|19
1631594300000|2021-09-14 04:38:20|86026.3|85976.3|86027.1|85977.1|86027.6|85977.6|86026.3|85976.3|15
1631594310000|2021-09-14 04:38:30|86027.3|85977.3|86025.1|85975.1|86027.5|85977.5|86024.5|85974.5|17
1631594320000|2021-09-14 04:38:40|86025|85975|86026.6|85976.6|86026.8|85976.8|86024.9|85974.9|26
1631594330000|2021-09-14 04:38:50|86026.9|85976.9|86027.5|85977.5|86028.3|85978.3|86026.7|85976.7|9
1631594340000|2021-09-14 04:39:00|86027|85977|86027.7|85977.7|86028.1|85978.1|86024.8|85974.8|29
1631594350000|2021-09-14 04:39:10|86028.3|85978.3|86026.8|85976.8|86028.5|85978.5|86025|85975|18
1631594360000|2021-09-14 04:39:20|86027.1|85977.1|86027.9|85977.9|86027.9|85977.9|86026.4|85976.4|18
1631594370000|2021-09-14 04:39:30|86027.2|85977.2|86029.2|85979.2|86029.2|85979.2|86027|85977|19
1631594380000|2021-09-14 04:39:40|86029.7|85979.7|86030.3|85980.3|86035.2|85985.2|86028.8|85978.8|34
1631594390000|2021-09-14 04:39:50|86029.7|85979.7|86029|85979|86030.6|85980.6|86028.6|85978.6|13
1631594400000|2021-09-14 04:40:00|86028.9|85978.9|86031.3|85981.3|86031.4|85981.4|86028.9|85978.9|25
1631594410000|2021-09-14 04:40:10|86031.7|85981.7|86029.5|85979.5|86033|85983|86028.6|85978.6|30
1631594420000|2021-09-14 04:40:20|86030|85980|86031.2|85981.2|86031.6|85981.6|86030|85980|15
1631594430000|2021-09-14 04:40:30|86031.4|85981.4|86031.1|85981.1|86032.6|85982.6|86030.2|85980.2|18
1631594440000|2021-09-14 04:40:40|86030.6|85980.6|86031.5|85981.5|86031.9|85981.9|86030.6|85980.6|15
1631594450000|2021-09-14 04:40:50|86031.4|85981.4|86030.5|85980.5|86031.7|85981.7|86029.8|85979.8|25
1631594460000|2021-09-14 04:41:00|86030.9|85980.9|86032.6|85982.6|86032.7|85982.7|86030.1|85980.1|11
1631594470000|2021-09-14 04:41:10|86033|85983|86036.4|85986.4|86036.9|85986.9|86031|85981|17
1631594480000|2021-09-14 04:41:20|86036.8|85986.8|86036.1|85986.1|86036.8|85986.8|86035.2|85985.2|12
1631594490000|2021-09-14 04:41:30|86035.9|85985.9|86036.7|85986.7|86036.7|85986.7|86035.5|85985.5|18
1631594500000|2021-09-14 04:41:40|86037.1|85987.1|86038.7|85988.7|86039|85989|86036.7|85986.7|25
1631594510000|2021-09-14 04:41:50|86038.6|85988.6|86038.4|85988.4|86039|85989|86037.3|85987.3|16
1631594520000|2021-09-14 04:42:00|86038.6|85988.6|86039.7|85989.7|86039.7|85989.7|86037|85987|14
1631594530000|2021-09-14 04:42:10|86039.8|85989.8|86042.1|85992.1|86043.5|85993.5|86039.8|85989.8|13
1631594540000|2021-09-14 04:42:20|86042|85992|86041.6|85991.6|86042.6|85992.6|86041.6|85991.6|16
1631594550000|2021-09-14 04:42:30|86042|85992|86040.9|85990.9|86042|85992|86039.7|85989.7|22
1631594560000|2021-09-14 04:42:40|86042.3|85992.3|86041.4|85991.4|86042.8|85992.8|86039.9|85989.9|23
1631594570000|2021-09-14 04:42:50|86041.2|85991.2|86042.3|85992.3|86043.4|85993.4|86039.9|85989.9|27
1631594580000|2021-09-14 04:43:00|86042.1|85992.1|86044.1|85994.1|86044.1|85994.1|86041.2|85991.2|23
1631594590000|2021-09-14 04:43:10|86044|85994|86042.2|85992.2|86044.1|85994.1|86041.8|85991.8|25
1631594600000|2021-09-14 04:43:20|86042.6|85992.6|86043.5|85993.5|86043.5|85993.5|86041.5|85991.5|10
1631594610000|2021-09-14 04:43:30|86042.5|85992.5|86045|85995|86045.4|85995.4|86042.2|85992.2|26
1631594620000|2021-09-14 04:43:40|86044.9|85994.9|86046.3|85996.3|86046.7|85996.7|86044.7|85994.7|22
1631594630000|2021-09-14 04:43:50|86046.4|85996.4|86045.6|85995.6|86046.4|85996.4|86044.5|85994.5|21
1631594640000|2021-09-14 04:44:00|86045.8|85995.8|86046|85996|86047.6|85997.6|86045|85995|32
1631594650000|2021-09-14 04:44:10|86046.6|85996.6|86045.7|85995.7|86046.7|85996.7|86044.8|85994.8|21
1631594660000|2021-09-14 04:44:20|86045.9|85995.9|86044.9|85994.9|86046.3|85996.3|86044.9|85994.9|9
1631594670000|2021-09-14 04:44:30|86044.7|85994.7|86044.8|85994.8|86045.4|85995.4|86043.7|85993.7|16
1631594680000|2021-09-14 04:44:40|86045.2|85995.2|86048.9|85998.9|86049.9|85999.9|86044.9|85994.9|33
1631594690000|2021-09-14 04:44:50|86049.1|85999.1|86048.9|85998.9|86050.2|86000.2|86048.9|85998.9|18
1631594700000|2021-09-14 04:45:00|86048.6|85998.6|86045.5|85995.5|86048.6|85998.6|86045.3|85995.3|27
1631594710000|2021-09-14 04:45:10|86045.2|85995.2|86045.5|85995.5|86046.8|85996.8|86045.2|85995.2|16
1631594720000|2021-09-14 04:45:20|86044.4|85994.4|86044.5|85994.5|86045.6|85995.6|86043.9|85993.9|18
1631594730000|2021-09-14 04:45:30|86044.3|85994.3|86046.7|85996.7|86046.7|85996.7|86044.3|85994.3|19
1631594740000|2021-09-14 04:45:40|86046.8|85996.8|86047.2|85997.2|86047.2|85997.2|86043.3|85993.3|17
1631594750000|2021-09-14 04:45:50|86046.1|85996.1|86048.1|85998.1|86048.6|85998.6|86044.5|85994.5|28
1631594760000|2021-09-14 04:46:00|86048.5|85998.5|86045.5|85995.5|86049|85999|86045.5|85995.5|25
1631594770000|2021-09-14 04:46:10|86045.7|85995.7|86045|85995|86046.2|85996.2|86043.4|85993.4|14
1631594780000|2021-09-14 04:46:20|86045.1|85995.1|86044.6|85994.6|86045.6|85995.6|86044.5|85994.5|10
1631594790000|2021-09-14 04:46:30|86045.3|85995.3|86049.1|85999.1|86049.1|85999.1|86045.2|85995.2|24
1631594800000|2021-09-14 04:46:40|86049.4|85999.4|86048.7|85998.7|86049.4|85999.4|86048|85998|13
1631594810000|2021-09-14 04:46:50|86048.4|85998.4|86046.6|85996.6|86048.4|85998.4|86044.8|85994.8|33
1631594820000|2021-09-14 04:47:00|86045.8|85995.8|86045.3|85995.3|86047.1|85997.1|86045.3|85995.3|14
1631594830000|2021-09-14 04:47:10|86045.8|85995.8|86044.8|85994.8|86045.8|85995.8|86043.8|85993.8|10
1631594840000|2021-09-14 04:47:20|86044.4|85994.4|86044.1|85994.1|86045.3|85995.3|86044.1|85994.1|9
1631594850000|2021-09-14 04:47:30|86046.9|85996.9|86044.7|85994.7|86046.9|85996.9|86043|85993|20
1631594860000|2021-09-14 04:47:40|86044.4|85994.4|86045.9|85995.9|86046.1|85996.1|86044.4|85994.4|12
1631594870000|2021-09-14 04:47:50|86045.8|85995.8|86046.9|85996.9|86047.2|85997.2|86044.8|85994.8|24
1631594880000|2021-09-14 04:48:00|86046.7|85996.7|86046.6|85996.6|86046.7|85996.7|86046|85996|18
1631594890000|2021-09-14 04:48:10|86047.2|85997.2|86047.2|85997.2|86047.9|85997.9|86046.3|85996.3|24
1631594900000|2021-09-14 04:48:20|86047.3|85997.3|86048|85998|86049.4|85999.4|86046|85996|13
1631594910000|2021-09-14 04:48:30|86048.4|85998.4|86048.1|85998.1|86048.5|85998.5|86047.5|85997.5|14
1631594920000|2021-09-14 04:48:40|86048.3|85998.3|86047.7|85997.7|86049|85999|86046.8|85996.8|12
1631594930000|2021-09-14 04:48:50|86047.3|85997.3|86047.3|85997.3|86048.1|85998.1|86045.8|85995.8|17
1631594940000|2021-09-14 04:49:00|86047|85997|86045.6|85995.6|86047.1|85997.1|86045.3|85995.3|20
1631594950000|2021-09-14 04:49:10|86045.5|85995.5|86045.5|85995.5|86046.5|85996.5|86044.8|85994.8|18
1631594960000|2021-09-14 04:49:20|86044.5|85994.5|86047.2|85997.2|86047.6|85997.6|86044.5|85994.5|28
1631594970000|2021-09-14 04:49:30|86047.3|85997.3|86046.4|85996.4|86048.5|85998.5|86044.6|85994.6|26
1631594980000|2021-09-14 04:49:40|86045.6|85995.6|86045.2|85995.2|86046.4|85996.4|86043.9|85993.9|14
1631594990000|2021-09-14 04:49:50|86045.8|85995.8|86043.6|85993.6|86045.8|85995.8|86043.6|85993.6|21
1631595000000|2021-09-14 04:50:00|86043.3|85993.3|86043.8|85993.8|86045.2|85995.2|86042.5|85992.5|26
1631595010000|2021-09-14 04:50:10|86044.2|85994.2|86045.6|85995.6|86045.8|85995.8|86044.2|85994.2|14
1631595020000|2021-09-14 04:50:20|86045.8|85995.8|86045.4|85995.4|86046.7|85996.7|86044.9|85994.9|17
1631595030000|2021-09-14 04:50:30|86045.3|85995.3|86044.9|85994.9|86048|85998|86044.9|85994.9|11
1631595040000|2021-09-14 04:50:40|86045.9|85995.9|86046.7|85996.7|86047.2|85997.2|86045.3|85995.3|24
1631595050000|2021-09-14 04:50:50|86046.9|85996.9|86047|85997|86047.6|85997.6|86046.8|85996.8|14
1631595060000|2021-09-14 04:51:00|86045.2|85995.2|86048|85998|86048.1|85998.1|86045.2|85995.2|15
1631595070000|2021-09-14 04:51:10|86048.8|85998.8|86049.2|85999.2|86049.6|85999.6|86048.6|85998.6|10
1631595080000|2021-09-14 04:51:20|86045.6|85995.6|86048.4|85998.4|86048.4|85998.4|86045.6|85995.6|20
1631595090000|2021-09-14 04:51:30|86048.5|85998.5|86047.8|85997.8|86049.2|85999.2|86047.1|85997.1|13
1631595100000|2021-09-14 04:51:40|86044.6|85994.6|86046.8|85996.8|86048.6|85998.6|86044.6|85994.6|21
1631595110000|2021-09-14 04:51:50|86046.7|85996.7|86046.2|85996.2|86047.2|85997.2|86045.7|85995.7|7
1631595120000|2021-09-14 04:52:00|86045.1|85995.1|86049.3|85999.3|86049.5|85999.5|86045.1|85995.1|22
1631595130000|2021-09-14 04:52:10|86048.7|85998.7|86049.1|85999.1|86049.9|85999.9|86048.4|85998.4|16
1631595140000|2021-09-14 04:52:20|86049|85999|86047.2|85997.2|86049.8|85999.8|86046.3|85996.3|17
1631595150000|2021-09-14 04:52:30|86046.8|85996.8|86047.8|85997.8|86050.3|86000.3|86046.8|85996.8|20
1631595160000|2021-09-14 04:52:40|86047.9|85997.9|86054.2|86004.2|86055|86005|86047.7|85997.7|27
1631595170000|2021-09-14 04:52:50|86054.3|86004.3|86052.3|86002.3|86054.7|86004.7|86051.4|86001.4|21
1631595180000|2021-09-14 04:53:00|86052.1|86002.1|86051.4|86001.4|86053.8|86003.8|86051.3|86001.3|17
1631595190000|2021-09-14 04:53:10|86051.6|86001.6|86054.5|86004.5|86054.8|86004.8|86051.6|86001.6|23
1631595200000|2021-09-14 04:53:20|86054.9|86004.9|86054.5|86004.5|86055.2|86005.2|86053.8|86003.8|21
1631595210000|2021-09-14 04:53:30|86054.6|86004.6|86054.3|86004.3|86054.7|86004.7|86052.1|86002.1|21
1631595220000|2021-09-14 04:53:40|86053.8|86003.8|86053.2|86003.2|86054.5|86004.5|86052.4|86002.4|16
1631595230000|2021-09-14 04:53:50|86053.4|86003.4|86053.7|86003.7|86053.9|86003.9|86052.9|86002.9|20
1631595240000|2021-09-14 04:54:00|86053.9|86003.9|86055.4|86005.4|86056.1|86006.1|86053.6|86003.6|22
1631595250000|2021-09-14 04:54:10|86055.7|86005.7|86055.7|86005.7|86057.1|86007.1|86055.5|86005.5|19
1631595260000|2021-09-14 04:54:20|86055.6|86005.6|86056.6|86006.6|86056.9|86006.9|86055.5|86005.5|18
1631595270000|2021-09-14 04:54:30|86057|86007|86056|86006|86057.9|86007.9|86055.3|86005.3|12
1631595280000|2021-09-14 04:54:40|86056.1|86006.1|86055.8|86005.8|86057.1|86007.1|86055.2|86005.2|28
1631595290000|2021-09-14 04:54:50|86055.3|86005.3|86056.6|86006.6|86056.8|86006.8|86055.3|86005.3|21
1631595300000|2021-09-14 04:55:00|86056.7|86006.7|86059.5|86009.5|86059.6|86009.6|86056.6|86006.6|19
1631595310000|2021-09-14 04:55:10|86059.6|86009.6|86059.4|86009.4|86060.1|86010.1|86059.3|86009.3|28
1631595320000|2021-09-14 04:55:20|86059.8|86009.8|86057.7|86007.7|86059.8|86009.8|86057.5|86007.5|32
1631595330000|2021-09-14 04:55:30|86057.9|86007.9|86056.7|86006.7|86059.6|86009.6|86056.1|86006.1|26
1631595340000|2021-09-14 04:55:40|86056.8|86006.8|86055.2|86005.2|86057.3|86007.3|86054.6|86004.6|23
1631595350000|2021-09-14 04:55:50|86055.6|86005.6|86056.8|86006.8|86057.5|86007.5|86055.6|86005.6|30
1631595360000|2021-09-14 04:56:00|86056.9|86006.9|86056|86006|86057.7|86007.7|86055.7|86005.7|25
1631595370000|2021-09-14 04:56:10|86056.1|86006.1|86053.2|86003.2|86056.1|86006.1|86052.1|86002.1|25
1631595380000|2021-09-14 04:56:20|86052.9|86002.9|86052.6|86002.6|86053.9|86003.9|86051.4|86001.4|14
1631595390000|2021-09-14 04:56:30|86052.7|86002.7|86053|86003|86053.7|86003.7|86051.4|86001.4|19
1631595400000|2021-09-14 04:56:40|86053.1|86003.1|86054.9|86004.9|86055.1|86005.1|86052.9|86002.9|12
1631595410000|2021-09-14 04:56:50|86054.8|86004.8|86055.8|86005.8|86055.8|86005.8|86054.3|86004.3|23
1631595420000|2021-09-14 04:57:00|86056|86006|86054.3|86004.3|86056|86006|86053.6|86003.6|31
1631595430000|2021-09-14 04:57:10|86053.9|86003.9|86053.4|86003.4|86054.2|86004.2|86052.7|86002.7|13
1631595440000|2021-09-14 04:57:20|86053.3|86003.3|86053.3|86003.3|86054.4|86004.4|86052.3|86002.3|14
1631595450000|2021-09-14 04:57:30|86053.1|86003.1|86052.7|86002.7|86053.9|86003.9|86052.6|86002.6|14
1631595460000|2021-09-14 04:57:40|86052.9|86002.9|86056.6|86006.6|86056.9|86006.9|86052.8|86002.8|30
1631595470000|2021-09-14 04:57:50|86057|86007|86057.6|86007.6|86057.6|86007.6|86055.8|86005.8|19
1631595480000|2021-09-14 04:58:00|86057.7|86007.7|86057.1|86007.1|86057.8|86007.8|86055.6|86005.6|22
1631595490000|2021-09-14 04:58:10|86056.9|86006.9|86055.9|86005.9|86057.2|86007.2|86055.1|86005.1|30
1631595500000|2021-09-14 04:58:20|86056|86006|86056.5|86006.5|86057.4|86007.4|86056|86006|27
1631595510000|2021-09-14 04:58:30|86056.7|86006.7|86058|86008|86058|86008|86056|86006|19
1631595520000|2021-09-14 04:58:40|86058.1|86008.1|86057.7|86007.7|86059|86009|86057|86007|21
1631595530000|2021-09-14 04:58:50|86057.6|86007.6|86057.5|86007.5|86057.9|86007.9|86057.3|86007.3|18
1631595540000|2021-09-14 04:59:00|86057.4|86007.4|86053.1|86003.1|86057.4|86007.4|86052.5|86002.5|29
1631595550000|2021-09-14 04:59:10|86052.8|86002.8|86052.7|86002.7|86053.6|86003.6|86052.4|86002.4|16
1631595560000|2021-09-14 04:59:20|86052.4|86002.4|86052.2|86002.2|86053.7|86003.7|86051.8|86001.8|21
1631595570000|2021-09-14 04:59:30|86052.8|86002.8|86055.7|86005.7|86055.7|86005.7|86052.7|86002.7|21
1631595580000|2021-09-14 04:59:40|86055.1|86005.1|86059.5|86009.5|86060.6|86010.6|86054.7|86004.7|32
1631595590000|2021-09-14 04:59:50|86059.2|86009.2|86057.6|86007.6|86059.9|86009.9|86057.6|86007.6|25
1631595600000|2021-09-14 05:00:00|86057.7|86007.7|86057.2|86007.2|86059|86009|86057.2|86007.2|27
1631595610000|2021-09-14 05:00:10|86057.5|86007.5|86055.5|86005.5|86057.9|86007.9|86055.5|86005.5|30
1631595620000|2021-09-14 05:00:20|86055.7|86005.7|86056.4|86006.4|86057.5|86007.5|86055.7|86005.7|26
1631595630000|2021-09-14 05:00:30|86056.8|86006.8|86056.6|86006.6|86057.8|86007.8|86055.3|86005.3|29
1631595640000|2021-09-14 05:00:40|86056.5|86006.5|86055.9|86005.9|86057.3|86007.3|86055.2|86005.2|26
1631595650000|2021-09-14 05:00:50|86055.8|86005.8|86055.8|86005.8|86056.6|86006.6|86055.5|86005.5|25
1631595660000|2021-09-14 05:01:00|86055.6|86005.6|86055.9|86005.9|86055.9|86005.9|86053.9|86003.9|27
1631595670000|2021-09-14 05:01:10|86056|86006|86051.7|86001.7|86056.3|86006.3|86051.7|86001.7|31
1631595680000|2021-09-14 05:01:20|86052.3|86002.3|86052.8|86002.8|86053.6|86003.6|86051.8|86001.8|20
1631595690000|2021-09-14 05:01:30|86052.6|86002.6|86054.2|86004.2|86054.7|86004.7|86052.4|86002.4|20
1631595700000|2021-09-14 05:01:40|86054.4|86004.4|86055.9|86005.9|86055.9|86005.9|86054.3|86004.3|32
1631595710000|2021-09-14 05:01:50|86055.8|86005.8|86057.2|86007.2|86057.2|86007.2|86055.6|86005.6|24
1631595720000|2021-09-14 05:02:00|86056.4|86006.4|86056.4|86006.4|86057.3|86007.3|86055.3|86005.3|19
1631595730000|2021-09-14 05:02:10|86055.9|86005.9|86054.9|86004.9|86057|86007|86053.6|86003.6|32
1631595740000|2021-09-14 05:02:20|86055|86005|86054.1|86004.1|86055.6|86005.6|86054.1|86004.1|20
1631595750000|2021-09-14 05:02:30|86054.6|86004.6|86057.7|86007.7|86058.1|86008.1|86054.5|86004.5|23
1631595760000|2021-09-14 05:02:40|86057.8|86007.8|86055.9|86005.9|86058.3|86008.3|86055.4|86005.4|26
1631595770000|2021-09-14 05:02:50|86056.3|86006.3|86055.5|86005.5|86056.7|86006.7|86055.5|86005.5|23
1631595780000|2021-09-14 05:03:00|86055.6|86005.6|86058.8|86008.8|86058.8|86008.8|86054.5|86004.5|23
1631595790000|2021-09-14 05:03:10|86058.7|86008.7|86057.5|86007.5|86058.8|86008.8|86057.1|86007.1|22
1631595800000|2021-09-14 05:03:20|86057.6|86007.6|86056.6|86006.6|86058.3|86008.3|86056.6|86006.6|20
1631595810000|2021-09-14 05:03:30|86056.7|86006.7|86058.6|86008.6|86059.6|86009.6|86056.7|86006.7|24
1631595820000|2021-09-14 05:03:40|86058.5|86008.5|86056.9|86006.9|86059.7|86009.7|86055.9|86005.9|31
1631595830000|2021-09-14 05:03:50|86056.6|86006.6|86057.6|86007.6|86058.3|86008.3|86056.5|86006.5|43
1631595840000|2021-09-14 05:04:00|86057.3|86007.3|86055.6|86005.6|86058|86008|86053.6|86003.6|42
1631595850000|2021-09-14 05:04:10|86055.5|86005.5|86053.1|86003.1|86055.5|86005.5|86051.8|86001.8|33
1631595860000|2021-09-14 05:04:20|86053.3|86003.3|86056.7|86006.7|86057.4|86007.4|86053.3|86003.3|33
1631595870000|2021-09-14 05:04:30|86056.9|86006.9|86056.4|86006.4|86057.3|86007.3|86055.9|86005.9|29
1631595880000|2021-09-14 05:04:40|86056.7|86006.7|86058.3|86008.3|86058.6|86008.6|86056.1|86006.1|48
1631595890000|2021-09-14 05:04:50|86057.9|86007.9|86057.8|86007.8|86059.1|86009.1|86057.2|86007.2|30
1631595900000|2021-09-14 05:05:00|86057.6|86007.6|86056.4|86006.4|86058.4|86008.4|86056.4|86006.4|23
1631595910000|2021-09-14 05:05:10|86057|86007|86061.3|86011.3|86061.4|86011.4|86057|86007|32
1631595920000|2021-09-14 05:05:20|86062|86012|86060.5|86010.5|86062|86012|86060.1|86010.1|39
1631595930000|2021-09-14 05:05:30|86060.4|86010.4|86061.3|86011.3|86063.1|86013.1|86060.2|86010.2|33
1631595940000|2021-09-14 05:05:40|86061.4|86011.4|86060.9|86010.9|86063|86013|86060.9|86010.9|16
1631595950000|2021-09-14 05:05:50|86061.4|86011.4|86060.9|86010.9|86061.9|86011.9|86059.7|86009.7|24
1631595960000|2021-09-14 05:06:00|86061|86011|86062.1|86012.1|86062.1|86012.1|86060.9|86010.9|25
1631595970000|2021-09-14 05:06:10|86061.9|86011.9|86063.1|86013.1|86063.7|86013.7|86061.9|86011.9|31
1631595980000|2021-09-14 05:06:20|86063.4|86013.4|86065.7|86015.7|86066.6|86016.6|86063.3|86013.3|26
1631595990000|2021-09-14 05:06:30|86066|86016|86064.5|86014.5|86066.2|86016.2|86064.1|86014.1|39
1631596000000|2021-09-14 05:06:40|86064.4|86014.4|86065.1|86015.1|86065.7|86015.7|86064.4|86014.4|32
1631596010000|2021-09-14 05:06:50|86065.4|86015.4|86064.4|86014.4|86065.6|86015.6|86064.1|86014.1|22
1631596020000|2021-09-14 05:07:00|86064.8|86014.8|86065.7|86015.7|86065.8|86015.8|86064.5|86014.5|15
1631596030000|2021-09-14 05:07:10|86065.3|86015.3|86065.6|86015.6|86065.7|86015.7|86064.3|86014.3|17
1631596040000|2021-09-14 05:07:20|86064.4|86014.4|86064.9|86014.9|86066.7|86016.7|86064.4|86014.4|26
1631596050000|2021-09-14 05:07:30|86065|86015|86065.3|86015.3|86066|86016|86064.6|86014.6|22
1631596060000|2021-09-14 05:07:40|86065.1|86015.1|86062|86012|86065.6|86015.6|86061.7|86011.7|28
1631596070000|2021-09-14 05:07:50|86062.1|86012.1|86061.8|86011.8|86062.2|86012.2|86060.3|86010.3|24
1631596080000|2021-09-14 05:08:00|86062.1|86012.1|86060.8|86010.8|86062.7|86012.7|86059.8|86009.8|29
1631596090000|2021-09-14 05:08:10|86061.3|86011.3|86057.5|86007.5|86061.9|86011.9|86057.5|86007.5|38
1631596100000|2021-09-14 05:08:20|86057.7|86007.7|86059|86009|86059|86009|86057.6|86007.6|16
1631596110000|2021-09-14 05:08:30|86059.9|86009.9|86059.6|86009.6|86059.9|86009.9|86058.8|86008.8|24
1631596120000|2021-09-14 05:08:40|86059.9|86009.9|86059.9|86009.9|86060|86010|86058.8|86008.8|17
1631596130000|2021-09-14 05:08:50|86060|86010|86061.7|86011.7|86062.3|86012.3|86060|86010|32
1631596140000|2021-09-14 05:09:00|86061.9|86011.9|86062.2|86012.2|86062.2|86012.2|86059.6|86009.6|23
1631596150000|2021-09-14 05:09:10|86062.1|86012.1|86061.3|86011.3|86062.5|86012.5|86060.8|86010.8|18
1631596160000|2021-09-14 05:09:20|86061.2|86011.2|86062.2|86012.2|86062.8|86012.8|86061.2|86011.2|21
1631596170000|2021-09-14 05:09:30|86061.7|86011.7|86061.6|86011.6|86062.4|86012.4|86061.1|86011.1|32
1631596180000|2021-09-14 05:09:40|86061.7|86011.7|86060.8|86010.8|86061.7|86011.7|86060.8|86010.8|13
1631596190000|2021-09-14 05:09:50|86060.7|86010.7|86060.9|86010.9|86060.9|86010.9|86057.9|86007.9|32
1631596200000|2021-09-14 05:10:00|86060.8|86010.8|86060.6|86010.6|86060.8|86010.8|86059.5|86009.5|17
1631596210000|2021-09-14 05:10:10|86061|86011|86059.2|86009.2|86061.5|86011.5|86057.9|86007.9|34
1631596220000|2021-09-14 05:10:20|86059.1|86009.1|86058.7|86008.7|86060|86010|86058.3|86008.3|25
1631596230000|2021-09-14 05:10:30|86058.4|86008.4|86058|86008|86059.4|86009.4|86057.9|86007.9|17
1631596240000|2021-09-14 05:10:40|86058.4|86008.4|86058.8|86008.8|86058.8|86008.8|86057.7|86007.7|25
1631596250000|2021-09-14 05:10:50|86058.6|86008.6|86059.7|86009.7|86060.8|86010.8|86057.6|86007.6|20
1631596260000|2021-09-14 05:11:00|86059.2|86009.2|86060.2|86010.2|86060.5|86010.5|86057|86007|37
1631596270000|2021-09-14 05:11:10|86060|86010|86060.9|86010.9|86060.9|86010.9|86059.2|86009.2|26
1631596280000|2021-09-14 05:11:20|86060.5|86010.5|86062|86012|86062.5|86012.5|86060.4|86010.4|22
1631596290000|2021-09-14 05:11:30|86062.1|86012.1|86061.8|86011.8|86062.8|86012.8|86061.7|86011.7|31
1631596300000|2021-09-14 05:11:40|86062.3|86012.3|86061.8|86011.8|86062.3|86012.3|86061.2|86011.2|27
1631596310000|2021-09-14 05:11:50|86061.6|86011.6|86061.1|86011.1|86061.6|86011.6|86058.4|86008.4|21
1631596320000|2021-09-14 05:12:00|86061.2|86011.2|86065.1|86015.1|86065.7|86015.7|86059.8|86009.8|32
1631596330000|2021-09-14 05:12:10|86065|86015|86063.8|86013.8|86066|86016|86063.5|86013.5|32
1631596340000|2021-09-14 05:12:20|86063.7|86013.7|86063.7|86013.7|86064.5|86014.5|86063.3|86013.3|17
1631596350000|2021-09-14 05:12:30|86063.9|86013.9|86065.5|86015.5|86065.6|86015.6|86063.8|86013.8|19
1631596360000|2021-09-14 05:12:40|86065.6|86015.6|86065.5|86015.5|86065.6|86015.6|86064.5|86014.5|23
1631596370000|2021-09-14 05:12:50|86065.7|86015.7|86068.5|86018.5|86068.7|86018.7|86065.4|86015.4|44
1631596380000|2021-09-14 05:13:00|86067.8|86017.8|86066|86016|86068.3|86018.3|86065.9|86015.9|24
1631596390000|2021-09-14 05:13:10|86066.7|86016.7|86063.4|86013.4|86067.4|86017.4|86061.8|86011.8|36
1631596400000|2021-09-14 05:13:20|86064.2|86014.2|86060|86010|86064.3|86014.3|86059.3|86009.3|28
1631596410000|2021-09-14 05:13:30|86060.4|86010.4|86060.3|86010.3|86061.4|86011.4|86059.7|86009.7|13
1631596420000|2021-09-14 05:13:40|86060.2|86010.2|86059|86009|86060.5|86010.5|86058.6|86008.6|22
1631596430000|2021-09-14 05:13:50|86058.8|86008.8|86057.8|86007.8|86059.2|86009.2|86056.8|86006.8|23
1631596440000|2021-09-14 05:14:00|86058.6|86008.6|86057.7|86007.7|86059.1|86009.1|86057.7|86007.7|27
1631596450000|2021-09-14 05:14:10|86057.8|86007.8|86056|86006|86057.9|86007.9|86054.9|86004.9|23
1631596460000|2021-09-14 05:14:20|86055.9|86005.9|86055.8|86005.8|86056.9|86006.9|86055.2|86005.2|26
1631596470000|2021-09-14 05:14:30|86056|86006|86055.9|86005.9|86056|86006|86055.3|86005.3|25
1631596480000|2021-09-14 05:14:40|86056.4|86006.4|86056.1|86006.1|86057.1|86007.1|86054.9|86004.9|37
1631596490000|2021-09-14 05:14:50|86056.5|86006.5|86055.3|86005.3|86056.5|86006.5|86054.2|86004.2|22
1631596500000|2021-09-14 05:15:00|86055.5|86005.5|86055.9|86005.9|86056.1|86006.1|86054.4|86004.4|24
1631596510000|2021-09-14 05:15:10|86056|86006|86056.5|86006.5|86057|86007|86054.8|86004.8|18
1631596520000|2021-09-14 05:15:20|86056.7|86006.7|86057|86007|86057.1|86007.1|86056.4|86006.4|21
1631596530000|2021-09-14 05:15:30|86056.7|86006.7|86056.3|86006.3|86057.4|86007.4|86055.9|86005.9|17
1631596540000|2021-09-14 05:15:40|86056.6|86006.6|86056.2|86006.2|86056.7|86006.7|86055.2|86005.2|26
1631596550000|2021-09-14 05:15:50|86056|86006|86054.8|86004.8|86056|86006|86053.8|86003.8|23
1631596560000|2021-09-14 05:16:00|86055.2|86005.2|86055.5|86005.5|86055.5|86005.5|86053.9|86003.9|22
1631596570000|2021-09-14 05:16:10|86055.7|86005.7|86055.4|86005.4|86056.3|86006.3|86055.3|86005.3|32
1631596580000|2021-09-14 05:16:20|86055.2|86005.2|86056.7|86006.7|86056.7|86006.7|86054.8|86004.8|13
1631596590000|2021-09-14 05:16:30|86057|86007|86060.2|86010.2|86060.6|86010.6|86054.8|86004.8|38
1631596600000|2021-09-14 05:16:40|86059.5|86009.5|86059.1|86009.1|86060|86010|86057.9|86007.9|17
1631596610000|2021-09-14 05:16:50|86058.7|86008.7|86056.9|86006.9|86058.7|86008.7|86056.9|86006.9|18
1631596620000|2021-09-14 05:17:00|86057.3|86007.3|86058.7|86008.7|86059|86009|86057.3|86007.3|15
1631596630000|2021-09-14 05:17:10|86059.2|86009.2|86057.9|86007.9|86059.4|86009.4|86057.9|86007.9|13
1631596640000|2021-09-14 05:17:20|86058|86008|86058|86008|86059.4|86009.4|86056.9|86006.9|22
1631596650000|2021-09-14 05:17:30|86057.9|86007.9|86057.1|86007.1|86058.7|86008.7|86056.3|86006.3|22
1631596660000|2021-09-14 05:17:40|86057.2|86007.2|86056.8|86006.8|86058.1|86008.1|86056.6|86006.6|26
1631596670000|2021-09-14 05:17:50|86057.1|86007.1|86058.7|86008.7|86058.8|86008.8|86056.9|86006.9|21
1631596680000|2021-09-14 05:18:00|86058.2|86008.2|86058.2|86008.2|86059.2|86009.2|86057.9|86007.9|24
1631596690000|2021-09-14 05:18:10|86058.5|86008.5|86055.3|86005.3|86058.6|86008.6|86055.2|86005.2|32
1631596700000|2021-09-14 05:18:20|86055.2|86005.2|86053.6|86003.6|86055.8|86005.8|86052.5|86002.5|28
1631596710000|2021-09-14 05:18:30|86053.7|86003.7|86053.7|86003.7|86054.8|86004.8|86053|86003|22
1631596720000|2021-09-14 05:18:40|86053.8|86003.8|86058.9|86008.9|86059.2|86009.2|86053.5|86003.5|38
1631596730000|2021-09-14 05:18:50|86058.8|86008.8|86058.8|86008.8|86059|86009|86057.6|86007.6|24
1631596740000|2021-09-14 05:19:00|86059|86009|86057.6|86007.6|86059.2|86009.2|86056.7|86006.7|30
1631596750000|2021-09-14 05:19:10|86057.5|86007.5|86058.7|86008.7|86058.8|86008.8|86057.3|86007.3|25
1631596760000|2021-09-14 05:19:20|86058.6|86008.6|86059.1|86009.1|86059.6|86009.6|86058.4|86008.4|16
1631596770000|2021-09-14 05:19:30|86058.5|86008.5|86058.6|86008.6|86059.3|86009.3|86058.1|86008.1|14
1631596780000|2021-09-14 05:19:40|86058.4|86008.4|86058.8|86008.8|86059.4|86009.4|86056.4|86006.4|29
1631596790000|2021-09-14 05:19:50|86058.7|86008.7|86058.2|86008.2|86059.4|86009.4|86058.2|86008.2|26
1631596800000|2021-09-14 05:20:00|86058.4|86008.4|86059.8|86009.8|86060.4|86010.4|86058.4|86008.4|28
1631596810000|2021-09-14 05:20:10|86059.7|86009.7|86058.3|86008.3|86059.9|86009.9|86058.3|86008.3|26
1631596820000|2021-09-14 05:20:20|86058.4|86008.4|86059.4|86009.4|86059.7|86009.7|86058.3|86008.3|22
1631596830000|2021-09-14 05:20:30|86059.6|86009.6|86060.4|86010.4|86061.3|86011.3|86059.5|86009.5|24
1631596840000|2021-09-14 05:20:40|86060.5|86010.5|86058.1|86008.1|86061.5|86011.5|86058.1|86008.1|25
1631596850000|2021-09-14 05:20:50|86057.9|86007.9|86057.3|86007.3|86057.9|86007.9|86056.8|86006.8|16
1631596860000|2021-09-14 05:21:00|86057.1|86007.1|86058.1|86008.1|86060.2|86010.2|86057.1|86007.1|27
1631596870000|2021-09-14 05:21:10|86058.6|86008.6|86058.5|86008.5|86058.8|86008.8|86057.9|86007.9|27
1631596880000|2021-09-14 05:21:20|86058.4|86008.4|86058|86008|86058.8|86008.8|86056|86006|19
1631596890000|2021-09-14 05:21:30|86058.1|86008.1|86051|86001|86058.1|86008.1|86050.4|86000.4|42
1631596900000|2021-09-14 05:21:40|86050.8|86000.8|86047.2|85997.2|86051.5|86001.5|86046.7|85996.7|38
1631596910000|2021-09-14 05:21:50|86047|85997|86045.6|85995.6|86047|85997|86045.5|85995.5|20
1631596920000|2021-09-14 05:22:00|86045.9|85995.9|86045.9|85995.9|86047.1|85997.1|86045.2|85995.2|20
1631596930000|2021-09-14 05:22:10|86045.8|85995.8|86048.2|85998.2|86048.6|85998.6|86045.4|85995.4|36
1631596940000|2021-09-14 05:22:20|86047.9|85997.9|86049|85999|86049.1|85999.1|86047.4|85997.4|23
1631596950000|2021-09-14 05:22:30|86048.5|85998.5|86046.6|85996.6|86048.5|85998.5|86045.9|85995.9|18
1631596960000|2021-09-14 05:22:40|86046.3|85996.3|86049.4|85999.4|86050|86000|86046.1|85996.1|41
1631596970000|2021-09-14 05:22:50|86049.6|85999.6|86054.3|86004.3|86054.7|86004.7|86049.6|85999.6|36
1631596980000|2021-09-14 05:23:00|86054.2|86004.2|86053.6|86003.6|86054.3|86004.3|86051.1|86001.1|22
1631596990000|2021-09-14 05:23:10|86053.3|86003.3|86053.6|86003.6|86054|86004|86052.5|86002.5|27
1631597000000|2021-09-14 05:23:20|86053.4|86003.4|86055.3|86005.3|86055.5|86005.5|86052.9|86002.9|25
1631597010000|2021-09-14 05:23:30|86054.8|86004.8|86054.4|86004.4|86055.5|86005.5|86053.9|86003.9|34
1631597020000|2021-09-14 05:23:40|86054.2|86004.2|86052.5|86002.5|86054.7|86004.7|86052.5|86002.5|28
1631597030000|2021-09-14 05:23:50|86052.9|86002.9|86053.4|86003.4|86054.1|86004.1|86051.2|86001.2|37
1631597040000|2021-09-14 05:24:00|86053.7|86003.7|86053.4|86003.4|86054.5|86004.5|86053.2|86003.2|21
1631597050000|2021-09-14 05:24:10|86053.3|86003.3|86055.7|86005.7|86055.8|86005.8|86053.1|86003.1|29
1631597060000|2021-09-14 05:24:20|86055.3|86005.3|86057.5|86007.5|86057.7|86007.7|86055.3|86005.3|18
1631597070000|2021-09-14 05:24:30|86057.1|86007.1|86051.1|86001.1|86057.1|86007.1|86050.7|86000.7|50
1631597080000|2021-09-14 05:24:40|86051|86001|86050|86000|86051.2|86001.2|86049.4|85999.4|29
1631597090000|2021-09-14 05:24:50|86049.9|85999.9|86046.8|85996.8|86049.9|85999.9|86044.8|85994.8|44
1631597100000|2021-09-14 05:25:00|86046.7|85996.7|86045.6|85995.6|86047.4|85997.4|86045|85995|22
1631597110000|2021-09-14 05:25:10|86045.7|85995.7|86046.6|85996.6|86047.6|85997.6|86044.8|85994.8|24
1631597120000|2021-09-14 05:25:20|86046.3|85996.3|86046.9|85996.9|86048.2|85998.2|86046.1|85996.1|28
1631597130000|2021-09-14 05:25:30|86047|85997|86049.8|85999.8|86049.9|85999.9|86046.7|85996.7|28
1631597140000|2021-09-14 05:25:40|86049.7|85999.7|86050.1|86000.1|86050.2|86000.2|86048.2|85998.2|25
1631597150000|2021-09-14 05:25:50|86049.9|85999.9|86048.7|85998.7|86049.9|85999.9|86045.8|85995.8|35
1631597160000|2021-09-14 05:26:00|86048.2|85998.2|86043.7|85993.7|86048.2|85998.2|86043.3|85993.3|42
1631597170000|2021-09-14 05:26:10|86043.6|85993.6|86043.7|85993.7|86044.7|85994.7|86042.5|85992.5|34
1631597180000|2021-09-14 05:26:20|86043.8|85993.8|86046.9|85996.9|86047.7|85997.7|86043.8|85993.8|21
1631597190000|2021-09-14 05:26:30|86047.6|85997.6|86047.7|85997.7|86049|85999|86047.3|85997.3|19
1631597200000|2021-09-14 05:26:40|86047.9|85997.9|86049.9|85999.9|86049.9|85999.9|86047.9|85997.9|31
1631597210000|2021-09-14 05:26:50|86048.8|85998.8|86048.8|85998.8|86049|85999|86045.3|85995.3|39
1631597220000|2021-09-14 05:27:00|86048.7|85998.7|86048.1|85998.1|86048.8|85998.8|86047.1|85997.1|30
1631597230000|2021-09-14 05:27:10|86047.9|85997.9|86047.8|85997.8|86048.8|85998.8|86047.8|85997.8|18
1631597240000|2021-09-14 05:27:20|86048.3|85998.3|86047.9|85997.9|86049.1|85999.1|86047.7|85997.7|13
1631597250000|2021-09-14 05:27:30|86047.8|85997.8|86050.3|86000.3|86051.1|86001.1|86047.8|85997.8|20
1631597260000|2021-09-14 05:27:40|86050.6|86000.6|86050.2|86000.2|86051.6|86001.6|86050.1|86000.1|16
1631597270000|2021-09-14 05:27:50|86050.1|86000.1|86049.9|85999.9|86050.2|86000.2|86048.3|85998.3|9
1631597280000|2021-09-14 05:28:00|86049.8|85999.8|86050.4|86000.4|86050.5|86000.5|86048.7|85998.7|20
1631597290000|2021-09-14 05:28:10|86050.5|86000.5|86052.3|86002.3|86052.3|86002.3|86050.5|86000.5|14
1631597300000|2021-09-14 05:28:20|86051.8|86001.8|86051.8|86001.8|86052.3|86002.3|86051.8|86001.8|12
1631597310000|2021-09-14 05:28:30|86052|86002|86051.1|86001.1|86052.4|86002.4|86051.1|86001.1|30
1631597320000|2021-09-14 05:28:40|86051|86001|86050.4|86000.4|86051.8|86001.8|86049.6|85999.6|17
1631597330000|2021-09-14 05:28:50|86050.7|86000.7|86050.9|86000.9|86051.2|86001.2|86050|86000|9
1631597340000|2021-09-14 05:29:00|86051.1|86001.1|86051.4|86001.4|86051.7|86001.7|86050.7|86000.7|14
1631597350000|2021-09-14 05:29:10|86052.6|86002.6|86055|86005|86055.2|86005.2|86052|86002|18
1631597360000|2021-09-14 05:29:20|86054.7|86004.7|86055|86005|86055.4|86005.4|86054|86004|32
1631597370000|2021-09-14 05:29:30|86055.2|86005.2|86055.2|86005.2|86055.3|86005.3|86053|86003|33
1631597380000|2021-09-14 05:29:40|86055|86005|86054.4|86004.4|86055.1|86005.1|86053.8|86003.8|19
1631597390000|2021-09-14 05:29:50|86054.3|86004.3|86055.7|86005.7|86055.7|86005.7|86052.7|86002.7|31
1631597400000|2021-09-14 05:30:00|86055.4|86005.4|86057.1|86007.1|86057.4|86007.4|86055.2|86005.2|46
1631597410000|2021-09-14 05:30:10|86057|86007|86057.2|86007.2|86057.4|86007.4|86054.7|86004.7|37
1631597420000|2021-09-14 05:30:20|86057|86007|86056.3|86006.3|86057|86007|86055.5|86005.5|21
1631597430000|2021-09-14 05:30:30|86056.4|86006.4|86056.2|86006.2|86057.2|86007.2|86055.3|86005.3|27
1631597440000|2021-09-14 05:30:40|86055.4|86005.4|86056.2|86006.2|86056.8|86006.8|86052.7|86002.7|41
1631597450000|2021-09-14 05:30:50|86056.3|86006.3|86058|86008|86058.2|86008.2|86054.6|86004.6|31
1631597460000|2021-09-14 05:31:00|86057.8|86007.8|86057.3|86007.3|86058.6|86008.6|86056.4|86006.4|33
1631597470000|2021-09-14 05:31:10|86057.5|86007.5|86056.9|86006.9|86058.2|86008.2|86056.1|86006.1|31
1631597480000|2021-09-14 05:31:20|86057|86007|86058.4|86008.4|86058.4|86008.4|86056.5|86006.5|26
1631597490000|2021-09-14 05:31:30|86058.3|86008.3|86058.1|86008.1|86059.3|86009.3|86056.5|86006.5|33
1631597500000|2021-09-14 05:31:40|86058.4|86008.4|86055.9|86005.9|86059|86009|86055.2|86005.2|24
1631597510000|2021-09-14 05:31:50|86056.8|86006.8|86054.5|86004.5|86056.8|86006.8|86054.3|86004.3|22
1631597520000|2021-09-14 05:32:00|86055.3|86005.3|86056.3|86006.3|86056.6|86006.6|86055|86005|27
1631597530000|2021-09-14 05:32:10|86056.1|86006.1|86057.4|86007.4|86058.3|86008.3|86055.3|86005.3|27
1631597540000|2021-09-14 05:32:20|86057.7|86007.7|86058|86008|86058.8|86008.8|86057|86007|28
1631597550000|2021-09-14 05:32:30|86057.4|86007.4|86056.3|86006.3|86057.4|86007.4|86055.8|86005.8|34
1631597560000|2021-09-14 05:32:40|86056.4|86006.4|86055.6|86005.6|86056.7|86006.7|86055.3|86005.3|20
1631597570000|2021-09-14 05:32:50|86055.8|86005.8|86054.6|86004.6|86056.2|86006.2|86054.6|86004.6|18
1631597580000|2021-09-14 05:33:00|86054.9|86004.9|86056.4|86006.4|86057.6|86007.6|86054.9|86004.9|31
1631597590000|2021-09-14 05:33:10|86056.6|86006.6|86055.1|86005.1|86056.6|86006.6|86054.9|86004.9|23
1631597600000|2021-09-14 05:33:20|86055.7|86005.7|86054.4|86004.4|86055.8|86005.8|86054.1|86004.1|16
1631597610000|2021-09-14 05:33:30|86054.8|86004.8|86058.4|86008.4|86058.6|86008.6|86054.6|86004.6|41
1631597620000|2021-09-14 05:33:40|86058.6|86008.6|86057.7|86007.7|86058.6|86008.6|86056.8|86006.8|26
1631597630000|2021-09-14 05:33:50|86057.9|86007.9|86059.5|86009.5|86059.7|86009.7|86057.5|86007.5|21
1631597640000|2021-09-14 05:34:00|86059.4|86009.4|86055.8|86005.8|86060|86010|86055.8|86005.8|21
1631597650000|2021-09-14 05:34:10|86058.9|86008.9|86060.8|86010.8|86061|86011|86056.4|86006.4|25
1631597660000|2021-09-14 05:34:20|86061.3|86011.3|86060.6|86010.6|86061.3|86011.3|86060.1|86010.1|32
1631597670000|2021-09-14 05:34:30|86060.7|86010.7|86062.6|86012.6|86062.8|86012.8|86060.7|86010.7|29
1631597680000|2021-09-14 05:34:40|86062.7|86012.7|86062.5|86012.5|86063.2|86013.2|86062|86012|16
1631597690000|2021-09-14 05:34:50|86062.4|86012.4|86062.2|86012.2|86063.3|86013.3|86061.9|86011.9|23
1631597700000|2021-09-14 05:35:00|86062|86012|86061.9|86011.9|86063.3|86013.3|86059.6|86009.6|24
1631597710000|2021-09-14 05:35:10|86061.4|86011.4|86061|86011|86062.4|86012.4|86060.9|86010.9|19
1631597720000|2021-09-14 05:35:20|86060.8|86010.8|86063.3|86013.3|86064|86014|86060.8|86010.8|35
1631597730000|2021-09-14 05:35:30|86063.5|86013.5|86062.1|86012.1|86063.5|86013.5|86061.8|86011.8|25
1631597740000|2021-09-14 05:35:40|86062.8|86012.8|86063.2|86013.2|86063.2|86013.2|86061.9|86011.9|21
1631597750000|2021-09-14 05:35:50|86063.3|86013.3|86062.4|86012.4|86063.7|86013.7|86061.8|86011.8|23
1631597760000|2021-09-14 05:36:00|86062.2|86012.2|86060.2|86010.2|86062.7|86012.7|86060.2|86010.2|25
1631597770000|2021-09-14 05:36:10|86060.8|86010.8|86060.1|86010.1|86061.3|86011.3|86059.8|86009.8|19
1631597780000|2021-09-14 05:36:20|86059.5|86009.5|86058.2|86008.2|86062|86012|86056.6|86006.6|36
1631597790000|2021-09-14 05:36:30|86058.9|86008.9|86060.6|86010.6|86061.3|86011.3|86057.5|86007.5|39
1631597800000|2021-09-14 05:36:40|86060.4|86010.4|86060.8|86010.8|86062.5|86012.5|86060.2|86010.2|31
1631597810000|2021-09-14 05:36:50|86061.7|86011.7|86063.7|86013.7|86064.5|86014.5|86061.2|86011.2|34
1631597820000|2021-09-14 05:37:00|86063.6|86013.6|86061.3|86011.3|86064.2|86014.2|86061|86011|37
1631597830000|2021-09-14 05:37:10|86060.8|86010.8|86061.7|86011.7|86062|86012|86060.4|86010.4|35
1631597840000|2021-09-14 05:37:20|86061.2|86011.2|86061.6|86011.6|86062|86012|86060.9|86010.9|27
1631597850000|2021-09-14 05:37:30|86061.5|86011.5|86062.3|86012.3|86062.3|86012.3|86061.2|86011.2|22
1631597860000|2021-09-14 05:37:40|86062|86012|86061.4|86011.4|86063.5|86013.5|86060.2|86010.2|26
1631597870000|2021-09-14 05:37:50|86061.2|86011.2|86063|86013|86063.4|86013.4|86060.2|86010.2|37
1631597880000|2021-09-14 05:38:00|86062.8|86012.8|86062.5|86012.5|86064|86014|86062.5|86012.5|33
1631597890000|2021-09-14 05:38:10|86062.8|86012.8|86063.7|86013.7|86064.7|86014.7|86062.8|86012.8|29
1631597900000|2021-09-14 05:38:20|86063.5|86013.5|86068.9|86018.9|86068.9|86018.9|86063.5|86013.5|31
1631597910000|2021-09-14 05:38:30|86068.4|86018.4|86066.8|86016.8|86069.3|86019.3|86065.6|86015.6|42
1631597920000|2021-09-14 05:38:40|86066.7|86016.7|86063.4|86013.4|86067.7|86017.7|86063.4|86013.4|29
1631597930000|2021-09-14 05:38:50|86063.6|86013.6|86064.6|86014.6|86065|86015|86063.5|86013.5|21
1631597940000|2021-09-14 05:39:00|86064.5|86014.5|86061.6|86011.6|86064.7|86014.7|86061.6|86011.6|30
1631597950000|2021-09-14 05:39:10|86061.8|86011.8|86060.5|86010.5|86062|86012|86060.5|86010.5|24
1631597960000|2021-09-14 05:39:20|86060.9|86010.9|86062|86012|86062|86012|86060.7|86010.7|13
1631597970000|2021-09-14 05:39:30|86061.9|86011.9|86060.7|86010.7|86062.4|86012.4|86060.7|86010.7|22
1631597980000|2021-09-14 05:39:40|86060.6|86010.6|86057.5|86007.5|86060.6|86010.6|86054.5|86004.5|47
1631597990000|2021-09-14 05:39:50|86056.8|86006.8|86055.1|86005.1|86058.1|86008.1|86055.1|86005.1|41
1631598000000|2021-09-14 05:40:00|86054.6|86004.6|86054.9|86004.9|86055.1|86005.1|86054.2|86004.2|20
1631598010000|2021-09-14 05:40:10|86055.1|86005.1|86056.3|86006.3|86056.5|86006.5|86054.7|86004.7|30
1631598020000|2021-09-14 05:40:20|86055.8|86005.8|86056.3|86006.3|86057.8|86007.8|86055.1|86005.1|25
1631598030000|2021-09-14 05:40:30|86056|86006|86053.9|86003.9|86056.4|86006.4|86052.3|86002.3|31
1631598040000|2021-09-14 05:40:40|86054.5|86004.5|86053.9|86003.9|86054.9|86004.9|86053.7|86003.7|18
1631598050000|2021-09-14 05:40:50|86054.1|86004.1|86053|86003|86054.2|86004.2|86052.5|86002.5|31
1631598060000|2021-09-14 05:41:00|86052.9|86002.9|86047.7|85997.7|86053|86003|86047.4|85997.4|41
1631598070000|2021-09-14 05:41:10|86046.8|85996.8|86048|85998|86048.1|85998.1|86046.4|85996.4|42
1631598080000|2021-09-14 05:41:20|86047.6|85997.6|86047.7|85997.7|86048.2|85998.2|86047.2|85997.2|22
1631598090000|2021-09-14 05:41:30|86047.5|85997.5|86043.8|85993.8|86048.6|85998.6|86043.8|85993.8|30
1631598100000|2021-09-14 05:41:40|86044.7|85994.7|86044.2|85994.2|86045.3|85995.3|86043|85993|44
1631598110000|2021-09-14 05:41:50|86043.8|85993.8|86043.5|85993.5|86044.3|85994.3|86042.9|85992.9|29
1631598120000|2021-09-14 05:42:00|86043.3|85993.3|86050.9|86000.9|86051.4|86001.4|86043.3|85993.3|40
1631598130000|2021-09-14 05:42:10|86049.7|85999.7|86048.9|85998.9|86050.6|86000.6|86048.6|85998.6|38
1631598140000|2021-09-14 05:42:20|86048.3|85998.3|86047.1|85997.1|86049.2|85999.2|86047.1|85997.1|26
1631598150000|2021-09-14 05:42:30|86047.2|85997.2|86047|85997|86047.8|85997.8|86046.8|85996.8|29
1631598160000|2021-09-14 05:42:40|86047.2|85997.2|86043.4|85993.4|86047.2|85997.2|86043.2|85993.2|48
1631598170000|2021-09-14 05:42:50|86043.1|85993.1|86043|85993|86043.8|85993.8|86042.8|85992.8|37
1631598180000|2021-09-14 05:43:00|86042.9|85992.9|86044.7|85994.7|86045.3|85995.3|86042.2|85992.2|38
1631598190000|2021-09-14 05:43:10|86044.6|85994.6|86042.4|85992.4|86045|85995|86042.4|85992.4|31
1631598200000|2021-09-14 05:43:20|86042.8|85992.8|86045|85995|86045.6|85995.6|86042.7|85992.7|35
1631598210000|2021-09-14 05:43:30|86044.7|85994.7|86044|85994|86045.1|85995.1|86043.5|85993.5|26
1631598220000|2021-09-14 05:43:40|86044.3|85994.3|86046.5|85996.5|86046.6|85996.6|86044.3|85994.3|24
1631598230000|2021-09-14 05:43:50|86046.9|85996.9|86046.7|85996.7|86047.5|85997.5|86046.4|85996.4|21
1631598240000|2021-09-14 05:44:00|86046.8|85996.8|86047.4|85997.4|86049.1|85999.1|86046.8|85996.8|35
1631598250000|2021-09-14 05:44:10|86047.3|85997.3|86047.1|85997.1|86047.7|85997.7|86046.6|85996.6|26
1631598260000|2021-09-14 05:44:20|86047.4|85997.4|86046.3|85996.3|86047.4|85997.4|86045.8|85995.8|23
1631598270000|2021-09-14 05:44:30|86046.2|85996.2|86047.4|85997.4|86047.9|85997.9|86046.2|85996.2|16
1631598280000|2021-09-14 05:44:40|86047.5|85997.5|86048|85998|86048.6|85998.6|86047.3|85997.3|32
1631598290000|2021-09-14 05:44:50|86047.9|85997.9|86046.4|85996.4|86048.7|85998.7|86046.3|85996.3|25
1631598300000|2021-09-14 05:45:00|86046|85996|86045.6|85995.6|86047.3|85997.3|86044.3|85994.3|32
1631598310000|2021-09-14 05:45:10|86046.7|85996.7|86047.2|85997.2|86047.5|85997.5|86045.4|85995.4|22
1631598320000|2021-09-14 05:45:20|86046.9|85996.9|86047.1|85997.1|86048.1|85998.1|86046.1|85996.1|37
1631598330000|2021-09-14 05:45:30|86046.4|85996.4|86046|85996|86048|85998|86045.9|85995.9|42
1631598340000|2021-09-14 05:45:40|86046.1|85996.1|86044.8|85994.8|86046.2|85996.2|86043.7|85993.7|32
1631598350000|2021-09-14 05:45:50|86048.1|85998.1|86040.1|85990.1|86048.1|85998.1|86039.4|85989.4|48
1631598360000|2021-09-14 05:46:00|86040.3|85990.3|86041|85991|86043.7|85993.7|86037|85987|51
1631598370000|2021-09-14 05:46:10|86042.4|85992.4|86042.6|85992.6|86042.6|85992.6|86039.8|85989.8|32
1631598380000|2021-09-14 05:46:20|86042.2|85992.2|86041.4|85991.4|86042.9|85992.9|86040.4|85990.4|18
1631598390000|2021-09-14 05:46:30|86042|85992|86040.7|85990.7|86044.2|85994.2|86040.7|85990.7|14
1631598400000|2021-09-14 05:46:40|86040.8|85990.8|86044|85994|86044.1|85994.1|86040.8|85990.8|17
1631598410000|2021-09-14 05:46:50|86044.4|85994.4|86045.4|85995.4|86046|85996|86042|85992|21
1631598420000|2021-09-14 05:47:00|86043.5|85993.5|86042.6|85992.6|86046.5|85996.5|86042.1|85992.1|32
1631598430000|2021-09-14 05:47:10|86042.2|85992.2|86048.9|85998.9|86048.9|85998.9|86042.2|85992.2|39
1631598440000|2021-09-14 05:47:20|86046.5|85996.5|86046.6|85996.6|86048.3|85998.3|86046.3|85996.3|42
1631598450000|2021-09-14 05:47:30|86046.5|85996.5|86046.6|85996.6|86046.8|85996.8|86045.6|85995.6|31
1631598460000|2021-09-14 05:47:40|86046.2|85996.2|86044.3|85994.3|86046.8|85996.8|86044.3|85994.3|24
1631598470000|2021-09-14 05:47:50|86044|85994|86048.3|85998.3|86051.8|86001.8|86043.8|85993.8|48
1631598480000|2021-09-14 05:48:00|86048.6|85998.6|86050.6|86000.6|86051.8|86001.8|86047.8|85997.8|38
1631598490000|2021-09-14 05:48:10|86050.4|86000.4|86049.5|85999.5|86051.4|86001.4|86049.5|85999.5|19
1631598500000|2021-09-14 05:48:20|86049.8|85999.8|86051.3|86001.3|86051.3|86001.3|86047.5|85997.5|35
1631598510000|2021-09-14 05:48:30|86050.3|86000.3|86051.2|86001.2|86052.3|86002.3|86047.7|85997.7|37
1631598520000|2021-09-14 05:48:40|86050.9|86000.9|86061.3|86011.3|86064.4|86014.4|86049.7|85999.7|44
1631598530000|2021-09-14 05:48:50|86061.5|86011.5|86058.1|86008.1|86061.6|86011.6|86057.9|86007.9|37
1631598540000|2021-09-14 05:49:00|86058|86008|86057.6|86007.6|86059.2|86009.2|86057.2|86007.2|23
1631598550000|2021-09-14 05:49:10|86061.9|86011.9|86059.5|86009.5|86061.9|86011.9|86057.4|86007.4|20
1631598560000|2021-09-14 05:49:20|86059.2|86009.2|86057.5|86007.5|86061.9|86011.9|86057.5|86007.5|29
1631598570000|2021-09-14 05:49:30|86059.1|86009.1|86056.3|86006.3|86059.8|86009.8|86056.3|86006.3|36
1631598580000|2021-09-14 05:49:40|86056.2|86006.2|86053.9|86003.9|86057.3|86007.3|86052.3|86002.3|45
1631598590000|2021-09-14 05:49:50|86053.8|86003.8|86054.1|86004.1|86054.3|86004.3|86053|86003|26
1631598600000|2021-09-14 05:50:00|86053.9|86003.9|86054.9|86004.9|86055.5|86005.5|86053.7|86003.7|26
1631598610000|2021-09-14 05:50:10|86054.2|86004.2|86053.1|86003.1|86056.9|86006.9|86052.2|86002.2|38
1631598620000|2021-09-14 05:50:20|86052.9|86002.9|86056.4|86006.4|86057.8|86007.8|86052.9|86002.9|36
1631598630000|2021-09-14 05:50:30|86056.7|86006.7|86056.3|86006.3|86056.9|86006.9|86055.8|86005.8|35
1631598640000|2021-09-14 05:50:40|86058.2|86008.2|86059.3|86009.3|86059.7|86009.7|86057.7|86007.7|26
1631598650000|2021-09-14 05:50:50|86059.1|86009.1|86058.4|86008.4|86059.2|86009.2|86057.8|86007.8|19
1631598660000|2021-09-14 05:51:00|86058.6|86008.6|86058.7|86008.7|86061|86011|86058.2|86008.2|21
1631598670000|2021-09-14 05:51:10|86058.8|86008.8|86058.4|86008.4|86058.8|86008.8|86057.8|86007.8|17
1631598680000|2021-09-14 05:51:20|86058.3|86008.3|86057.4|86007.4|86060.1|86010.1|86056.5|86006.5|29
1631598690000|2021-09-14 05:51:30|86057.7|86007.7|86057.7|86007.7|86058.1|86008.1|86055.7|86005.7|31
1631598700000|2021-09-14 05:51:40|86057.8|86007.8|86057|86007|86058.3|86008.3|86056.6|86006.6|35
1631598710000|2021-09-14 05:51:50|86056.5|86006.5|86060.3|86010.3|86060.3|86010.3|86056.5|86006.5|23
1631598720000|2021-09-14 05:52:00|86058.4|86008.4|86056.6|86006.6|86059.5|86009.5|86055.4|86005.4|43
1631598730000|2021-09-14 05:52:10|86056.5|86006.5|86057.3|86007.3|86058.9|86008.9|86056.1|86006.1|31
1631598740000|2021-09-14 05:52:20|86056.7|86006.7|86055.5|86005.5|86058.6|86008.6|86054.2|86004.2|27
1631598750000|2021-09-14 05:52:30|86055.2|86005.2|86057.4|86007.4|86059.5|86009.5|86054.2|86004.2|26
1631598760000|2021-09-14 05:52:40|86057.7|86007.7|86057|86007|86057.7|86007.7|86056.9|86006.9|14
1631598770000|2021-09-14 05:52:50|86056.6|86006.6|86057|86007|86059|86009|86056.5|86006.5|25
1631598780000|2021-09-14 05:53:00|86057.5|86007.5|86054.7|86004.7|86057.5|86007.5|86051.4|86001.4|41
1631598790000|2021-09-14 05:53:10|86055|86005|86056.8|86006.8|86057.2|86007.2|86054|86004|31
1631598800000|2021-09-14 05:53:20|86056.1|86006.1|86054.9|86004.9|86057.6|86007.6|86054.8|86004.8|36
1631598810000|2021-09-14 05:53:30|86055.4|86005.4|86058.4|86008.4|86059.4|86009.4|86055.3|86005.3|30
1631598820000|2021-09-14 05:53:40|86059|86009|86061.2|86011.2|86062.3|86012.3|86057.7|86007.7|32
1631598830000|2021-09-14 05:53:50|86061.4|86011.4|86060.3|86010.3|86061.4|86011.4|86059.8|86009.8|15
1631598840000|2021-09-14 05:54:00|86058.1|86008.1|86058.2|86008.2|86060.2|86010.2|86057.9|86007.9|25
1631598850000|2021-09-14 05:54:10|86057.7|86007.7|86059.7|86009.7|86063.1|86013.1|86057.7|86007.7|27
1631598860000|2021-09-14 05:54:20|86060.4|86010.4|86064.6|86014.6|86068.1|86018.1|86060.2|86010.2|40
1631598870000|2021-09-14 05:54:30|86064.8|86014.8|86064.5|86014.5|86067.7|86017.7|86064|86014|40
1631598880000|2021-09-14 05:54:40|86064.6|86014.6|86063|86013|86066.2|86016.2|86063|86013|31
1631598890000|2021-09-14 05:54:50|86062.9|86012.9|86064.4|86014.4|86065.1|86015.1|86061.4|86011.4|36
1631598900000|2021-09-14 05:55:00|86063.9|86013.9|86063|86013|86066|86016|86061.6|86011.6|39
1631598910000|2021-09-14 05:55:10|86063.1|86013.1|86065.6|86015.6|86065.6|86015.6|86062.5|86012.5|23
1631598920000|2021-09-14 05:55:20|86065.4|86015.4|86065.8|86015.8|86066.7|86016.7|86064.7|86014.7|15
1631598930000|2021-09-14 05:55:30|86064.7|86014.7|86070.2|86020.2|86070.2|86020.2|86064.7|86014.7|36
1631598940000|2021-09-14 05:55:40|86070.1|86020.1|86069.9|86019.9|86070.4|86020.4|86068.1|86018.1|43
1631598950000|2021-09-14 05:55:50|86069.7|86019.7|86069.9|86019.9|86070.9|86020.9|86069|86019|27
1631598960000|2021-09-14 05:56:00|86069.7|86019.7|86069.9|86019.9|86071|86021|86069.3|86019.3|38
1631598970000|2021-09-14 05:56:10|86070.1|86020.1|86070.7|86020.7|86071.6|86021.6|86068.8|86018.8|34
1631598980000|2021-09-14 05:56:20|86070.8|86020.8|86069|86019|86070.8|86020.8|86068.9|86018.9|24
1631598990000|2021-09-14 05:56:30|86070.3|86020.3|86066.4|86016.4|86072.1|86022.1|86066.4|86016.4|31
1631599000000|2021-09-14 05:56:40|86067.2|86017.2|86068.2|86018.2|86070.9|86020.9|86066.1|86016.1|31
1631599010000|2021-09-14 05:56:50|86068.3|86018.3|86070.6|86020.6|86070.6|86020.6|86066.6|86016.6|35
1631599020000|2021-09-14 05:57:00|86070.5|86020.5|86069.6|86019.6|86071.3|86021.3|86068.1|86018.1|32
1631599030000|2021-09-14 05:57:10|86069.5|86019.5|86069.9|86019.9|86070.6|86020.6|86068.3|86018.3|25
1631599040000|2021-09-14 05:57:20|86070|86020|86069.6|86019.6|86071.4|86021.4|86068.5|86018.5|35
1631599050000|2021-09-14 05:57:30|86070.5|86020.5|86064.9|86014.9|86070.8|86020.8|86064.4|86014.4|50
1631599060000|2021-09-14 05:57:40|86065.1|86015.1|86065.9|86015.9|86067.1|86017.1|86063.7|86013.7|37
1631599070000|2021-09-14 05:57:50|86065.8|86015.8|86066.7|86016.7|86066.8|86016.8|86064.8|86014.8|28
1631599080000|2021-09-14 05:58:00|86066.5|86016.5|86066.7|86016.7|86068|86018|86066.2|86016.2|27
1631599090000|2021-09-14 05:58:10|86067|86017|86066.2|86016.2|86067.8|86017.8|86065.1|86015.1|23
1631599100000|2021-09-14 05:58:20|86066.1|86016.1|86066.2|86016.2|86069.7|86019.7|86065.5|86015.5|23
1631599110000|2021-09-14 05:58:30|86068.4|86018.4|86068.7|86018.7|86072.6|86022.6|86066.6|86016.6|36
1631599120000|2021-09-14 05:58:40|86068.3|86018.3|86069.2|86019.2|86071|86021|86067.8|86017.8|32
1631599130000|2021-09-14 05:58:50|86069.5|86019.5|86067.4|86017.4|86069.5|86019.5|86065.9|86015.9|34
1631599140000|2021-09-14 05:59:00|86067.1|86017.1|86064.7|86014.7|86067.2|86017.2|86064|86014|35
1631599150000|2021-09-14 05:59:10|86068|86018|86067.6|86017.6|86068|86018|86065.6|86015.6|17
1631599160000|2021-09-14 05:59:20|86068.4|86018.4|86067.6|86017.6|86068.5|86018.5|86067|86017|29
1631599170000|2021-09-14 05:59:30|86068|86018|86069.1|86019.1|86069.7|86019.7|86066.4|86016.4|49
1631599180000|2021-09-14 05:59:40|86068.9|86018.9|86068.2|86018.2|86068.9|86018.9|86063.6|86013.6|50
1631599190000|2021-09-14 05:59:50|86068.1|86018.1|86065.4|86015.4|86069.1|86019.1|86064.5|86014.5|38
1631599200000|2021-09-14 06:00:00|86064.4|86014.4|86067|86017|86067.8|86017.8|86061.6|86011.6|54
1631599210000|2021-09-14 06:00:10|86067.1|86017.1|86066.5|86016.5|86067.5|86017.5|86066.1|86016.1|41
1631599220000|2021-09-14 06:00:20|86066.3|86016.3|86066.8|86016.8|86067.4|86017.4|86066.1|86016.1|26
1631599230000|2021-09-14 06:00:30|86066.7|86016.7|86067.5|86017.5|86067.5|86017.5|86065.7|86015.7|33
1631599240000|2021-09-14 06:00:40|86069|86019|86070.6|86020.6|86071.4|86021.4|86069|86019|44
1631599250000|2021-09-14 06:00:50|86070.3|86020.3|86070.6|86020.6|86071|86021|86069.9|86019.9|27
1631599260000|2021-09-14 06:01:00|86070.5|86020.5|86071.9|86021.9|86074.1|86024.1|86070.5|86020.5|36
1631599270000|2021-09-14 06:01:10|86071.8|86021.8|86071.9|86021.9|86073|86023|86071.5|86021.5|41
1631599280000|2021-09-14 06:01:20|86072.3|86022.3|86075.6|86025.6|86075.6|86025.6|86071.5|86021.5|38
1631599290000|2021-09-14 06:01:30|86076.3|86026.3|86077.7|86027.7|86078.8|86028.8|86076.1|86026.1|40
1631599300000|2021-09-14 06:01:40|86077.6|86027.6|86075.9|86025.9|86077.9|86027.9|86075.8|86025.8|54
1631599310000|2021-09-14 06:01:50|86076.4|86026.4|86079.9|86029.9|86081.9|86031.9|86076.4|86026.4|50
1631599320000|2021-09-14 06:02:00|86080|86030|86077.7|86027.7|86080|86030|86077.3|86027.3|29
1631599330000|2021-09-14 06:02:10|86077.8|86027.8|86072.4|86022.4|86078.7|86028.7|86071.7|86021.7|39
1631599340000|2021-09-14 06:02:20|86072.5|86022.5|86071.8|86021.8|86073.1|86023.1|86070.8|86020.8|35
1631599350000|2021-09-14 06:02:30|86072.1|86022.1|86080.8|86030.8|86081.8|86031.8|86072|86022|35
1631599360000|2021-09-14 06:02:40|86081.1|86031.1|86078.4|86028.4|86081.5|86031.5|86077.9|86027.9|21
1631599370000|2021-09-14 06:02:50|86077.6|86027.6|86077.5|86027.5|86078.1|86028.1|86077|86027|20
1631599380000|2021-09-14 06:03:00|86077.7|86027.7|86081.2|86031.2|86082.4|86032.4|86075|86025|47
1631599390000|2021-09-14 06:03:10|86081.1|86031.1|86080.7|86030.7|86083.2|86033.2|86080.4|86030.4|39
1631599400000|2021-09-14 06:03:20|86080.8|86030.8|86075.8|86025.8|86080.9|86030.9|86075.8|86025.8|31
1631599410000|2021-09-14 06:03:30|86075.5|86025.5|86078.2|86028.2|86079|86029|86075|86025|31
1631599420000|2021-09-14 06:03:40|86078.1|86028.1|86082.3|86032.3|86082.8|86032.8|86078.1|86028.1|33
1631599430000|2021-09-14 06:03:50|86082.5|86032.5|86093.7|86043.7|86093.9|86043.9|86082.5|86032.5|49
1631599440000|2021-09-14 06:04:00|86093|86043|86096.4|86046.4|86097.3|86047.3|86092.5|86042.5|55
1631599450000|2021-09-14 06:04:10|86097.4|86047.4|86101.3|86051.3|86101.5|86051.5|86096|86046|52
1631599460000|2021-09-14 06:04:20|86101.7|86051.7|86103.6|86053.6|86107.3|86057.3|86100.8|86050.8|60
1631599470000|2021-09-14 06:04:30|86102.8|86052.8|86104|86054|86109.4|86059.4|86102.7|86052.7|57
1631599480000|2021-09-14 06:04:40|86103.6|86053.6|86102.2|86052.2|86104.3|86054.3|86101.3|86051.3|38
1631599490000|2021-09-14 06:04:50|86102.1|86052.1|86124.2|86074.2|86124.7|86074.7|86102.1|86052.1|70
1631599500000|2021-09-14 06:05:00|86124|86074|86124.5|86074.5|86125.8|86075.8|86121.2|86071.2|57
1631599510000|2021-09-14 06:05:10|86124.8|86074.8|86125.5|86075.5|86127.9|86077.9|86124.7|86074.7|61
1631599520000|2021-09-14 06:05:20|86125.2|86075.2|86125.2|86075.2|86126.2|86076.2|86124|86074|39
1631599530000|2021-09-14 06:05:30|86125|86075|86119.5|86069.5|86125.9|86075.9|86119.1|86069.1|47
1631599540000|2021-09-14 06:05:40|86119.6|86069.6|86119.2|86069.2|86121.2|86071.2|86118.7|86068.7|51
1631599550000|2021-09-14 06:05:50|86117.7|86067.7|86110.4|86060.4|86117.7|86067.7|86108.7|86058.7|61
1631599560000|2021-09-14 06:06:00|86110.3|86060.3|86120.4|86070.4|86120.4|86070.4|86110.3|86060.3|49
1631599570000|2021-09-14 06:06:10|86121.1|86071.1|86122.9|86072.9|86124.6|86074.6|86121.1|86071.1|62
1631599580000|2021-09-14 06:06:20|86122.8|86072.8|86118.5|86068.5|86124.3|86074.3|86118|86068|36
1631599590000|2021-09-14 06:06:30|86119.1|86069.1|86118.7|86068.7|86120.8|86070.8|86118.7|86068.7|28
1631599600000|2021-09-14 06:06:40|86119.2|86069.2|86117.3|86067.3|86119.7|86069.7|86113.9|86063.9|48
1631599610000|2021-09-14 06:06:50|86117|86067|86117.3|86067.3|86118.1|86068.1|86116.9|86066.9|34
1631599620000|2021-09-14 06:07:00|86117.4|86067.4|86114.9|86064.9|86118.5|86068.5|86114.6|86064.6|22
1631599630000|2021-09-14 06:07:10|86114.7|86064.7|86112|86062|86117.5|86067.5|86112|86062|29
1631599640000|2021-09-14 06:07:20|86112.4|86062.4|86115.1|86065.1|86116.1|86066.1|86111.3|86061.3|41
1631599650000|2021-09-14 06:07:30|86115.3|86065.3|86112.4|86062.4|86115.3|86065.3|86111.2|86061.2|53
1631599660000|2021-09-14 06:07:40|86112.5|86062.5|86114.4|86064.4|86114.7|86064.7|86112.5|86062.5|29
1631599670000|2021-09-14 06:07:50|86114.5|86064.5|86112.4|86062.4|86114.7|86064.7|86111.9|86061.9|37
1631599680000|2021-09-14 06:08:00|86111.9|86061.9|86112|86062|86114.1|86064.1|86110.3|86060.3|42
1631599690000|2021-09-14 06:08:10|86111.2|86061.2|86112|86062|86113.2|86063.2|86111.2|86061.2|21
1631599700000|2021-09-14 06:08:20|86111.9|86061.9|86116.9|86066.9|86118|86068|86111.7|86061.7|38
1631599710000|2021-09-14 06:08:30|86117.2|86067.2|86125.7|86075.7|86128.1|86078.1|86117.1|86067.1|50
1631599720000|2021-09-14 06:08:40|86126.5|86076.5|86124.7|86074.7|86126.9|86076.9|86122.9|86072.9|40
1631599730000|2021-09-14 06:08:50|86125.8|86075.8|86124.1|86074.1|86126.9|86076.9|86123.6|86073.6|37
1631599740000|2021-09-14 06:09:00|86122.9|86072.9|86117.7|86067.7|86124.3|86074.3|86117.4|86067.4|45
1631599750000|2021-09-14 06:09:10|86118.1|86068.1|86115|86065|86118.6|86068.6|86111.6|86061.6|44
1631599760000|2021-09-14 06:09:20|86115.5|86065.5|86119|86069|86120.5|86070.5|86115.5|86065.5|38
1631599770000|2021-09-14 06:09:30|86119.1|86069.1|86125.6|86075.6|86127.5|86077.5|86118.4|86068.4|39
1631599780000|2021-09-14 06:09:40|86125.5|86075.5|86127.6|86077.6|86128.4|86078.4|86125.3|86075.3|43
1631599790000|2021-09-14 06:09:50|86127.4|86077.4|86128.2|86078.2|86128.2|86078.2|86126.3|86076.3|28
1631599800000|2021-09-14 06:10:00|86128.4|86078.4|86140.9|86090.9|86142.7|86092.7|86128.2|86078.2|52
1631599810000|2021-09-14 06:10:10|86143|86093|86145.7|86095.7|86147.1|86097.1|86142.2|86092.2|52
1631599820000|2021-09-14 06:10:20|86146.1|86096.1|86148.7|86098.7|86149.1|86099.1|86145.9|86095.9|41
1631599830000|2021-09-14 06:10:30|86148.4|86098.4|86142.1|86092.1|86148.6|86098.6|86141.5|86091.5|40
1631599840000|2021-09-14 06:10:40|86142.8|86092.8|86144.9|86094.9|86146.2|86096.2|86141.7|86091.7|38
1631599850000|2021-09-14 06:10:50|86145.2|86095.2|86143.5|86093.5|86145.6|86095.6|86142.5|86092.5|36
1631599860000|2021-09-14 06:11:00|86143.6|86093.6|86146|86096|86146.2|86096.2|86143.2|86093.2|28
1631599870000|2021-09-14 06:11:10|86145.8|86095.8|86144|86094|86146|86096|86143.3|86093.3|35
1631599880000|2021-09-14 06:11:20|86144.4|86094.4|86144|86094|86144.4|86094.4|86142|86092|41
1631599890000|2021-09-14 06:11:30|86144.4|86094.4|86146|86096|86146.8|86096.8|86142.4|86092.4|49
1631599900000|2021-09-14 06:11:40|86146.7|86096.7|86144.5|86094.5|86147.4|86097.4|86143.6|86093.6|36
1631599910000|2021-09-14 06:11:50|86144.9|86094.9|86144.8|86094.8|86146.1|86096.1|86144.8|86094.8|23
1631599920000|2021-09-14 06:12:00|86144.9|86094.9|86154.2|86104.2|86155.4|86112.4|86137.4|86094.1|41
1631599930000|2021-09-14 06:12:10|86154|86104|86159.5|86109.5|86160.4|86110.4|86154|86104|42
1631599940000|2021-09-14 06:12:20|86160.1|86110.1|86154.8|86104.8|86160.1|86110.1|86153.7|86103.7|41
1631599950000|2021-09-14 06:12:30|86155|86105|86155.3|86105.3|86155.6|86105.6|86151.9|86101.9|41
1631599960000|2021-09-14 06:12:40|86155.5|86105.5|86154.1|86104.1|86155.5|86105.5|86152.7|86102.7|38
1631599970000|2021-09-14 06:12:50|86154|86104|86160.2|86110.2|86160.3|86110.3|86153.9|86103.9|40
1631599980000|2021-09-14 06:13:00|86159.8|86109.8|86159.5|86109.5|86162.4|86112.4|86158.9|86108.9|31
1631599990000|2021-09-14 06:13:10|86159.3|86109.3|86163.7|86113.7|86165.8|86115.8|86159.3|86109.3|31
1631600000000|2021-09-14 06:13:20|86164.6|86114.6|86164.8|86114.8|86166|86116|86163.4|86113.4|44
1631600010000|2021-09-14 06:13:30|86165|86115|86159.5|86109.5|86170.3|86120.3|86159.5|86109.5|51
1631600020000|2021-09-14 06:13:40|86160.1|86110.1|86154.9|86104.9|86160.2|86110.2|86153.5|86103.5|56
1631600030000|2021-09-14 06:13:50|86155.2|86105.2|86153.6|86103.6|86155.3|86105.3|86153.6|86103.6|35
1631600040000|2021-09-14 06:14:00|86154.4|86104.4|86149.7|86099.7|86154.4|86113.8|86135.9|86097.9|47
1631600050000|2021-09-14 06:14:10|86149.8|86099.8|86151.3|86101.3|86154.8|86115.9|86139.5|86099.6|39
1631600060000|2021-09-14 06:14:20|86151.4|86101.4|86149.7|86099.7|86151.4|86101.4|86148.7|86098.7|34
1631600070000|2021-09-14 06:14:30|86149.6|86099.6|86151.9|86101.9|86152.8|86113.4|86138.4|86098.8|44
1631600080000|2021-09-14 06:14:40|86152.1|86102.1|86152.5|86102.5|86153.5|86103.5|86151|86101|39
1631600090000|2021-09-14 06:14:50|86152.6|86102.6|86152.5|86102.5|86157.8|86107.8|86152.5|86102.5|45
1631600100000|2021-09-14 06:15:00|86152.7|86102.7|86157.3|86107.3|86157.3|86107.3|86152.7|86102.7|32
1631600110000|2021-09-14 06:15:10|86157.5|86107.5|86156.7|86106.7|86157.9|86107.9|86156.3|86106.3|36
1631600120000|2021-09-14 06:15:20|86156.5|86106.5|86152.2|86102.2|86156.5|86106.5|86152.2|86102.2|19
1631600130000|2021-09-14 06:15:30|86152|86102|86153.1|86103.1|86154.8|86104.8|86151.6|86101.6|35
1631600140000|2021-09-14 06:15:40|86152.8|86102.8|86151.9|86101.9|86154.8|86104.8|86151.9|86101.9|29
1631600150000|2021-09-14 06:15:50|86151.8|86101.8|86153.4|86103.4|86153.7|86103.7|86151.2|86101.2|30
1631600160000|2021-09-14 06:16:00|86153.6|86103.6|86156.3|86106.3|86156.3|86114.4|86138.8|86100.6|46
1631600170000|2021-09-14 06:16:10|86156.1|86106.1|86154.2|86104.2|86156.2|86106.2|86153.5|86103.5|21
1631600180000|2021-09-14 06:16:20|86154.7|86104.7|86156.2|86106.2|86156.3|86106.3|86154.6|86104.6|29
1631600190000|2021-09-14 06:16:30|86155.7|86105.7|86150.1|86100.1|86155.8|86105.8|86148|86098|28
1631600200000|2021-09-14 06:16:40|86149.8|86099.8|86151.4|86101.4|86151.9|86101.9|86149.3|86099.3|31
1631600210000|2021-09-14 06:16:50|86151.2|86101.2|86154|86104|86154.1|86104.1|86151|86101|28
1631600220000|2021-09-14 06:17:00|86152.8|86102.8|86151.6|86101.6|86153.9|86103.9|86151.1|86101.1|22
1631600230000|2021-09-14 06:17:10|86151.7|86101.7|86151.3|86101.3|86151.7|86101.7|86150.4|86100.4|14
1631600240000|2021-09-14 06:17:20|86151.1|86101.1|86152.8|86102.8|86153.3|86103.3|86151|86101|21
1631600250000|2021-09-14 06:17:30|86152.9|86102.9|86153.1|86103.1|86153.8|86103.8|86152.4|86102.4|24
1631600260000|2021-09-14 06:17:40|86153|86103|86150.1|86100.1|86153|86103|86150.1|86100.1|25
1631600270000|2021-09-14 06:17:50|86150.9|86100.9|86149|86099|86150.9|86100.9|86147.7|86097.7|45
1631600280000|2021-09-14 06:18:00|86149.3|86099.3|86150.2|86100.2|86150.2|86100.2|86148.2|86098.2|33
1631600290000|2021-09-14 06:18:10|86150|86100|86151.4|86101.4|86151.6|86101.6|86149.9|86099.9|23
1631600300000|2021-09-14 06:18:20|86151.8|86101.8|86152.4|86102.4|86153.3|86103.3|86151|86101|37
1631600310000|2021-09-14 06:18:30|86152.2|86102.2|86152.5|86102.5|86153.7|86103.7|86151.3|86101.3|26
1631600320000|2021-09-14 06:18:40|86152.4|86102.4|86149.5|86099.5|86152.5|86110.2|86134.2|86098.1|39
1631600330000|2021-09-14 06:18:50|86150.4|86100.4|86151.4|86101.4|86152.6|86102.6|86150.2|86100.2|31
1631600340000|2021-09-14 06:19:00|86150.9|86100.9|86155|86105|86155.3|86117|86141.3|86100.9|22
1631600350000|2021-09-14 06:19:10|86142.5|86117.5|86153.4|86103.4|86155.4|86117.6|86141.2|86103.2|38
1631600360000|2021-09-14 06:19:20|86153.6|86103.6|86150.7|86100.7|86154.4|86104.4|86149.4|86099.4|45
1631600370000|2021-09-14 06:19:30|86150.3|86100.3|86151.3|86101.3|86151.3|86101.3|86149|86099|29
1631600380000|2021-09-14 06:19:40|86151|86101|86148.7|86098.7|86152.1|86102.1|86148.7|86098.7|27
1631600390000|2021-09-14 06:19:50|86148.9|86098.9|86151.8|86101.8|86153.2|86103.2|86148|86098|29
1631600400000|2021-09-14 06:20:00|86150.9|86100.9|86149.1|86099.1|86150.9|86100.9|86149.1|86099.1|28
1631600410000|2021-09-14 06:20:10|86149.2|86099.2|86149.2|86099.2|86149.9|86099.9|86148.7|86098.7|27
1631600420000|2021-09-14 06:20:20|86149.1|86099.1|86149.3|86099.3|86150.6|86113|86134.5|86095.5|29
1631600430000|2021-09-14 06:20:30|86149.1|86099.1|86148.2|86098.2|86150.2|86100.2|86148|86098|29
1631600440000|2021-09-14 06:20:40|86148.3|86098.3|86141.3|86116.3|86151.7|86116.5|86137.6|86098.1|29
1631600450000|2021-09-14 06:20:50|86140.9|86115.9|86153.1|86103.1|86153.7|86116.3|86139.2|86102.3|32
1631600460000|2021-09-14 06:21:00|86154|86104|86154.3|86104.3|86154.8|86104.8|86153.8|86103.8|23
1631600470000|2021-09-14 06:21:10|86154.2|86104.2|86153.4|86103.4|86154.4|86104.4|86152.2|86102.2|28
1631600480000|2021-09-14 06:21:20|86153.2|86103.2|86150.5|86100.5|86154.2|86104.2|86150.5|86100.5|30
1631600490000|2021-09-14 06:21:30|86149.8|86099.8|86135.5|86110.5|86151.6|86112|86134.2|86097.5|48
1631600500000|2021-09-14 06:21:40|86134.5|86109.5|86150.6|86100.6|86152|86112.8|86133.8|86097.5|51
1631600510000|2021-09-14 06:21:50|86152.2|86102.2|86154.1|86104.1|86154.1|86104.1|86150.2|86100.2|42
1631600520000|2021-09-14 06:22:00|86153.9|86103.9|86157|86107|86160.9|86110.9|86153.3|86103.3|46
1631600530000|2021-09-14 06:22:10|86157.4|86107.4|86159|86109|86159.1|86109.1|86156.6|86106.6|33
1631600540000|2021-09-14 06:22:20|86159.1|86109.1|86156.8|86106.8|86159.5|86109.5|86155.7|86105.7|25
1631600550000|2021-09-14 06:22:30|86159.7|86109.7|86156.8|86106.8|86159.7|86117.2|86142.2|86104.8|35
1631600560000|2021-09-14 06:22:40|86156.4|86106.4|86157.1|86107.1|86157.6|86107.6|86156.4|86106.4|27
1631600570000|2021-09-14 06:22:50|86156.9|86106.9|86149.4|86099.4|86156.9|86114|86136.8|86098.4|47
1631600580000|2021-09-14 06:23:00|86149.8|86099.8|86150.2|86100.2|86150.9|86100.9|86149.5|86099.5|38
1631600590000|2021-09-14 06:23:10|86150.1|86100.1|86150.3|86100.3|86150.6|86100.6|86149.6|86099.6|26
1631600600000|2021-09-14 06:23:20|86150.2|86100.2|86150.2|86100.2|86151.1|86101.1|86148.5|86098.5|41
1631600610000|2021-09-14 06:23:30|86148.4|86098.4|86135.6|86110.6|86149.6|86111.2|86134.6|86097.1|46
1631600620000|2021-09-14 06:23:40|86135.9|86110.9|86137.2|86112.2|86137.5|86112.5|86134.5|86109.5|32
1631600630000|2021-09-14 06:23:50|86136.9|86111.9|86133.9|86108.9|86152.3|86111.9|86133.9|86096.2|40
1631600640000|2021-09-14 06:24:00|86147.5|86097.5|86146.3|86096.3|86147.6|86097.6|86144.6|86094.6|37
1631600650000|2021-09-14 06:24:10|86146.5|86096.5|86136.8|86111.8|86146.5|86112.2|86135.5|86096.5|23
1631600660000|2021-09-14 06:24:20|86136.9|86111.9|86148.8|86098.8|86150.2|86111.9|86135.2|86096.2|26
1631600670000|2021-09-14 06:24:30|86147.7|86097.7|86147.6|86097.6|86149.2|86099.2|86146.8|86096.8|28
1631600680000|2021-09-14 06:24:40|86147.7|86097.7|86143.1|86093.1|86148.1|86105.6|86125|86088.6|31
1631600690000|2021-09-14 06:24:50|86143.7|86093.7|86141.9|86091.9|86148.8|86098.8|86141.9|86091.9|32
1631600700000|2021-09-14 06:25:00|86142|86092|86143|86093|86143.7|86093.7|86142|86092|21
1631600710000|2021-09-14 06:25:10|86142.9|86092.9|86132|86107|86145.5|86108.4|86126.5|86090.8|46
1631600720000|2021-09-14 06:25:20|86132.7|86107.7|86129.9|86104.9|86132.7|86107.7|86127.7|86102.7|47
1631600730000|2021-09-14 06:25:30|86129.8|86104.8|86145.1|86095.1|86145.1|86105.7|86127.8|86092.1|35
1631600740000|2021-09-14 06:25:40|86145.2|86095.2|86131.8|86106.8|86146.2|86108.5|86131.6|86094.4|33
1631600750000|2021-09-14 06:25:50|86131.7|86106.7|86133.1|86108.1|86133.2|86108.2|86131.7|86106.7|24
1631600760000|2021-09-14 06:26:00|86133.2|86108.2|86132|86107|86133.4|86108.4|86130.1|86105.1|38
1631600770000|2021-09-14 06:26:10|86131.9|86106.9|86128.3|86103.3|86132.1|86107.1|86128.3|86103.3|52
1631600780000|2021-09-14 06:26:20|86128.5|86103.5|86128.9|86103.9|86130.7|86105.7|86124.1|86099.1|41
1631600790000|2021-09-14 06:26:30|86128.7|86103.7|86125.3|86100.3|86128.7|86103.7|86124.8|86099.8|38
1631600800000|2021-09-14 06:26:40|86124.4|86099.4|86122.6|86097.6|86124.5|86099.5|86122.4|86097.4|34
1631600810000|2021-09-14 06:26:50|86122.7|86097.7|86119.7|86069.7|86122.7|86097.7|86106.8|86068.6|61
1631600820000|2021-09-14 06:27:00|86119.5|86069.5|86115.1|86065.1|86121.5|86083|86107.6|86064.4|37
1631600830000|2021-09-14 06:27:10|86115.2|86065.2|86119|86069|86119|86069|86115.2|86065.2|34
1631600840000|2021-09-14 06:27:20|86118.5|86068.5|86119.5|86069.5|86121.1|86071.1|86117.9|86067.9|40
1631600850000|2021-09-14 06:27:30|86119.7|86069.7|86108.8|86083.8|86121.3|86083.9|86104.9|86068.2|31
1631600860000|2021-09-14 06:27:40|86109|86084|86131.9|86081.9|86131.9|86091.4|86109|86079|46
1631600870000|2021-09-14 06:27:50|86131.8|86081.8|86137.6|86087.6|86138.3|86096.9|86120|86080.6|38
1631600880000|2021-09-14 06:28:00|86136.9|86086.9|86137.4|86087.4|86138.6|86088.6|86136.5|86086.5|38
1631600890000|2021-09-14 06:28:10|86137.5|86087.5|86137.2|86087.2|86138.2|86088.2|86136.9|86086.9|16
1631600900000|2021-09-14 06:28:20|86137.4|86087.4|86140.5|86090.5|86141|86091|86136.8|86086.8|50
1631600910000|2021-09-14 06:28:30|86140.4|86090.4|86142.7|86092.7|86143.9|86093.9|86140.4|86090.4|43
1631600920000|2021-09-14 06:28:40|86142.8|86092.8|86143.2|86093.2|86144.4|86094.4|86141.7|86091.7|39
1631600930000|2021-09-14 06:28:50|86143|86093|86142.7|86092.7|86143.5|86093.5|86142.4|86092.4|34
1631600940000|2021-09-14 06:29:00|86142.6|86092.6|86142.6|86092.6|86145.1|86095.1|86142.5|86092.5|29
1631600950000|2021-09-14 06:29:10|86143.5|86093.5|86131.2|86106.2|86143.7|86107.4|86131.1|86093.5|19
1631600960000|2021-09-14 06:29:20|86131|86106|86130.6|86105.6|86131.7|86106.7|86130.6|86105.6|25
1631600970000|2021-09-14 06:29:30|86130.5|86105.5|86126.8|86101.8|86139.4|86105.5|86124.8|86088.7|38
1631600980000|2021-09-14 06:29:40|86126.7|86101.7|86122|86097|86126.7|86101.7|86121.5|86096.5|52
1631600990000|2021-09-14 06:29:50|86121.8|86096.8|86116.3|86091.3|86130.9|86096.8|86114.3|86079.2|58
1631601000000|2021-09-14 06:30:00|86116.5|86091.5|86127.9|86077.9|86128.1|86091.5|86112.2|86073.7|48
1631601010000|2021-09-14 06:30:10|86128.2|86078.2|86129.8|86079.8|86129.8|86079.8|86127.4|86077.4|40
1631601020000|2021-09-14 06:30:20|86130.4|86080.4|86110.7|86085.7|86131|86092.3|86110.7|86077|53
1631601030000|2021-09-14 06:30:30|86110.5|86085.5|86121.7|86071.7|86125.7|86088.5|86109.4|86071.4|44
1631601040000|2021-09-14 06:30:40|86121.8|86071.8|86107.7|86082.7|86121.8|86084.3|86107.4|86070.8|30
1631601050000|2021-09-14 06:30:50|86107.4|86082.4|86108.8|86083.8|86109|86084|86107.3|86082.3|18
1631601060000|2021-09-14 06:31:00|86109.2|86084.2|86098.7|86073.7|86113.5|86084.4|86098.2|86063.5|46
1631601070000|2021-09-14 06:31:10|86098.8|86073.8|86099.6|86074.6|86116|86077.8|86098.6|86064.5|48
1631601080000|2021-09-14 06:31:20|86099.4|86074.4|86117.6|86067.6|86117.7|86074.4|86099.3|86061.1|58
1631601090000|2021-09-14 06:31:30|86117.8|86067.8|86114.1|86064.1|86118.1|86068.1|86114.1|86064.1|32
1631601100000|2021-09-14 06:31:40|86113.7|86063.7|86113.9|86063.9|86115.8|86065.8|86113.5|86063.5|33
1631601110000|2021-09-14 06:31:50|86114.2|86064.2|86112.9|86062.9|86114.3|86064.3|86112.9|86062.9|31
1631601120000|2021-09-14 06:32:00|86112.7|86062.7|86101.4|86076.4|86113.8|86076.5|86101.3|86062.5|29
1631601130000|2021-09-14 06:32:10|86101.7|86076.7|86092.9|86067.9|86101.8|86076.8|86092.3|86067.3|42
1631601140000|2021-09-14 06:32:20|86093|86068|86096.8|86071.8|86107.7|86072.4|86093|86057.4|41
1631601150000|2021-09-14 06:32:30|86096.9|86071.9|86096.9|86071.9|86097.5|86072.5|86096.2|86071.2|25
1631601160000|2021-09-14 06:32:40|86096.8|86071.8|86097.5|86072.5|86097.8|86072.8|86096.5|86071.5|22
1631601170000|2021-09-14 06:32:50|86097.4|86072.4|86097.3|86072.3|86097.6|86072.6|86096.6|86071.6|19
1631601180000|2021-09-14 06:33:00|86097.2|86072.2|86097.9|86072.9|86099.1|86074.1|86096.8|86071.8|36
1631601190000|2021-09-14 06:33:10|86098|86073|86097.4|86072.4|86098.2|86073.2|86095.8|86070.8|39
1631601200000|2021-09-14 06:33:20|86097.3|86072.3|86100.1|86075.1|86100.5|86075.5|86097.3|86072.3|24
1631601210000|2021-09-14 06:33:30|86113.5|86063.5|86117.9|86067.9|86118.7|86068.7|86113.5|86063.5|40
1631601220000|2021-09-14 06:33:40|86117.7|86067.7|86122.3|86072.3|86122.3|86072.3|86117.4|86067.4|24
1631601230000|2021-09-14 06:33:50|86122.4|86072.4|86112|86087|86124.6|86089.3|86111.8|86072.4|41
1631601240000|2021-09-14 06:34:00|86112.2|86087.2|86113.3|86088.3|86114.7|86089.7|86111.8|86086.8|30
1631601250000|2021-09-14 06:34:10|86113.1|86088.1|86113.6|86088.6|86114.1|86089.1|86113.1|86088.1|23
1631601260000|2021-09-14 06:34:20|86113.5|86088.5|86127.3|86077.3|86127.7|86088.6|86113.4|86075.8|32
1631601270000|2021-09-14 06:34:30|86127.4|86077.4|86114|86089|86127.4|86089|86113.9|86076.4|17
1631601280000|2021-09-14 06:34:40|86114.2|86089.2|86107.4|86082.4|86123.3|86089.2|86105.1|86073.3|49
1631601290000|2021-09-14 06:34:50|86105.3|86080.3|86119.8|86069.8|86120.2|86080.9|86104.5|86066.5|36
1631601300000|2021-09-14 06:35:00|86120|86070|86120.3|86070.3|86121.7|86071.7|86118.1|86068.1|30
1631601310000|2021-09-14 06:35:10|86120.7|86070.7|86123.5|86073.5|86124.6|86074.6|86119.1|86069.1|25
1631601320000|2021-09-14 06:35:20|86120.8|86070.8|86125.1|86075.1|86125.6|86075.6|86120.8|86070.8|47
1631601330000|2021-09-14 06:35:30|86125.3|86075.3|86129.4|86079.4|86130.3|86080.3|86124.7|86074.7|36
1631601340000|2021-09-14 06:35:40|86130.1|86080.1|86131.1|86081.1|86131.4|86081.4|86129.4|86079.4|35
1631601350000|2021-09-14 06:35:50|86131.5|86081.5|86133|86083|86133.3|86083.3|86131.2|86081.2|32
1631601360000|2021-09-14 06:36:00|86132.8|86082.8|86133.7|86083.7|86133.8|86083.8|86132.6|86082.6|36
1631601370000|2021-09-14 06:36:10|86133.6|86083.6|86121.5|86096.5|86134.7|86096.8|86121.3|86083.4|27
1631601380000|2021-09-14 06:36:20|86121.4|86096.4|86121.5|86096.5|86121.5|86096.5|86121|86096|14
1631601390000|2021-09-14 06:36:30|86121.6|86096.6|86120.5|86095.5|86121.8|86096.8|86120.3|86095.3|18
1631601400000|2021-09-14 06:36:40|86120.4|86095.4|86120.8|86095.8|86121.6|86096.6|86119.5|86094.5|30
1631601410000|2021-09-14 06:36:50|86121|86096|86117.8|86092.8|86130.2|86096.3|86116.9|86079.6|37
1631601420000|2021-09-14 06:37:00|86117.9|86092.9|86115.9|86090.9|86117.9|86092.9|86115.2|86090.2|24
1631601430000|2021-09-14 06:37:10|86115.7|86090.7|86115.8|86090.8|86128.9|86091.2|86113.8|86075.8|22
1631601440000|2021-09-14 06:37:20|86115.9|86090.9|86114.8|86089.8|86116|86091|86113.9|86088.9|36
1631601450000|2021-09-14 06:37:30|86114.6|86089.6|86115.2|86090.2|86115.4|86090.4|86113.5|86088.5|22
1631601460000|2021-09-14 06:37:40|86115.5|86090.5|86116|86066|86119.2|86090.5|86110.5|86064.7|51
1631601470000|2021-09-14 06:37:50|86117|86067|86101.7|86076.7|86117.2|86078.6|86101.5|86064|44
1631601480000|2021-09-14 06:38:00|86101.3|86076.3|86102.9|86077.9|86103.9|86078.9|86100.5|86075.5|50
1631601490000|2021-09-14 06:38:10|86103|86078|86104.8|86079.8|86115.9|86079.8|86102.9|86065.9|43
1631601500000|2021-09-14 06:38:20|86104.6|86079.6|86106.6|86081.6|86106.8|86081.8|86104|86079|41
1631601510000|2021-09-14 06:38:30|86106.5|86081.5|86106.2|86081.2|86107.4|86082.4|86106.1|86081.1|31
1631601520000|2021-09-14 06:38:40|86106.3|86081.3|86106.9|86081.9|86107.3|86082.3|86105.7|86080.7|24
1631601530000|2021-09-14 06:38:50|86106.6|86081.6|86109|86084|86109|86084|86106.6|86081.6|32
1631601540000|2021-09-14 06:39:00|86108.5|86083.5|86109|86084|86109.7|86084.7|86107.8|86082.8|40
1631601550000|2021-09-14 06:39:10|86108.9|86083.9|86107.1|86082.1|86108.9|86083.9|86106.6|86081.6|36
1631601560000|2021-09-14 06:39:20|86106.7|86081.7|86110.4|86085.4|86110.4|86085.4|86106.4|86081.4|31
1631601570000|2021-09-14 06:39:30|86109.6|86084.6|86110.7|86085.7|86110.8|86085.8|86108.7|86083.7|45
1631601580000|2021-09-14 06:39:40|86110.3|86085.3|86109.1|86084.1|86112.1|86087.1|86106.8|86081.8|48
1631601590000|2021-09-14 06:39:50|86108.8|86083.8|86123.2|86073.2|86124.4|86085.9|86108.4|86072.9|48
1631601600000|2021-09-14 06:40:00|86123|86073|86120.6|86070.6|86123.9|86073.9|86120.5|86070.5|37
1631601610000|2021-09-14 06:40:10|86121.1|86071.1|86119.1|86069.1|86121.1|86071.1|86117.8|86067.8|37
1631601620000|2021-09-14 06:40:20|86118.5|86068.5|86102.5|86077.5|86119.1|86079|86100.9|86066.1|41
1631601630000|2021-09-14 06:40:30|86102.3|86077.3|86106.4|86081.4|86106.4|86081.4|86102.3|86077.3|33
1631601640000|2021-09-14 06:40:40|86106.3|86081.3|86108.3|86083.3|86120.2|86083.4|86106.2|86069.8|30
1631601650000|2021-09-14 06:40:50|86107.6|86082.6|86106.2|86081.2|86108.3|86083.3|86105.6|86080.6|42
1631601660000|2021-09-14 06:41:00|86106.3|86081.3|86107.2|86082.2|86107.6|86082.6|86106.3|86081.3|26
1631601670000|2021-09-14 06:41:10|86107.3|86082.3|86115|86065|86115|86083.2|86102.2|86064|31
1631601680000|2021-09-14 06:41:20|86101.8|86076.8|86099.1|86074.1|86115|86077.2|86098.5|86064.1|44
1631601690000|2021-09-14 06:41:30|86098|86073|86095.8|86070.8|86099.4|86074.4|86095.8|86070.8|47
1631601700000|2021-09-14 06:41:40|86095.1|86070.1|86095.7|86070.7|86097|86072|86094.8|86069.8|34
1631601710000|2021-09-14 06:41:50|86095.9|86070.9|86097.2|86072.2|86097.3|86072.3|86092.4|86067.4|41
1631601720000|2021-09-14 06:42:00|86096.2|86071.2|86096.5|86071.5|86097.4|86072.4|86095.4|86070.4|32
1631601730000|2021-09-14 06:42:10|86096.9|86071.9|86094|86069|86096.9|86071.9|86093.4|86068.4|44
1631601740000|2021-09-14 06:42:20|86093.8|86068.8|86100.4|86050.4|86102.6|86069.1|86088.4|86050.4|32
1631601750000|2021-09-14 06:42:30|86100.2|86050.2|86089|86064|86101.2|86065.8|86087.9|86050.2|40
1631601760000|2021-09-14 06:42:40|86089.2|86064.2|86105.9|86055.9|86110.2|86071|86089.1|86051.5|48
1631601770000|2021-09-14 06:42:50|86092.8|86067.8|86093.6|86068.6|86094|86069|86091.4|86066.4|41
1631601780000|2021-09-14 06:43:00|86093.9|86068.9|86097.2|86072.2|86099.5|86074.5|86093.5|86068.5|49
1631601790000|2021-09-14 06:43:10|86097.3|86072.3|86094.8|86069.8|86098.1|86073.1|86093.6|86068.6|41
1631601800000|2021-09-14 06:43:20|86094.3|86069.3|86091.5|86066.5|86094.3|86069.3|86090.8|86065.8|38
1631601810000|2021-09-14 06:43:30|86091.4|86066.4|86089.2|86064.2|86092.7|86067.7|86086.5|86061.5|49
1631601820000|2021-09-14 06:43:40|86089.1|86064.1|86095.8|86070.8|86097.3|86072.3|86088.8|86063.8|27
1631601830000|2021-09-14 06:43:50|86096.2|86071.2|86097.9|86072.9|86099.1|86074.1|86095.4|86070.4|43
1631601840000|2021-09-14 06:44:00|86097.6|86072.6|86117.5|86067.5|86117.7|86080.4|86097.6|86067|40
1631601850000|2021-09-14 06:44:10|86117.4|86067.4|86116.6|86066.6|86121.1|86071.1|86116.6|86066.6|41
1631601860000|2021-09-14 06:44:20|86116.9|86066.9|86116.3|86066.3|86117.4|86067.4|86113.9|86063.9|42
1631601870000|2021-09-14 06:44:30|86115.9|86065.9|86116.2|86066.2|86116.5|86066.5|86114.2|86064.2|29
1631601880000|2021-09-14 06:44:40|86116.3|86066.3|86110.4|86060.4|86116.3|86066.3|86110.4|86060.4|32
1631601890000|2021-09-14 06:44:50|86111.6|86061.6|86109|86059|86111.6|86069.7|86091.8|86054.1|47
1631601900000|2021-09-14 06:45:00|86108.7|86058.7|86108.8|86058.8|86110.2|86060.2|86107.6|86057.6|40
1631601910000|2021-09-14 06:45:10|86109|86059|86110.7|86060.7|86112.1|86062.1|86108.5|86058.5|29
1631601920000|2021-09-14 06:45:20|86110.1|86060.1|86111.4|86061.4|86112.5|86075.3|86098.4|86058.9|48
1631601930000|2021-09-14 06:45:30|86111.2|86061.2|86099.4|86074.4|86114.5|86078.2|86099.4|86060.8|38
1631601940000|2021-09-14 06:45:40|86099.3|86074.3|86101.4|86076.4|86113.6|86076.4|86096.4|86063.2|42
1631601950000|2021-09-14 06:45:50|86099.8|86074.8|86102.1|86077.1|86104|86079|86099.8|86074.8|50
1631601960000|2021-09-14 06:46:00|86101.9|86076.9|86098.2|86073.2|86102.2|86077.2|86097.1|86072.1|45
1631601970000|2021-09-14 06:46:10|86099.2|86074.2|86103.7|86078.7|86105.2|86080.2|86099.2|86074.2|52
1631601980000|2021-09-14 06:46:20|86104|86079|86105.3|86080.3|86105.4|86080.4|86103.9|86078.9|31
1631601990000|2021-09-14 06:46:30|86105.6|86080.6|86103.9|86078.9|86105.6|86080.6|86103.6|86078.6|19
1631602000000|2021-09-14 06:46:40|86104.3|86079.3|86105|86080|86105.7|86080.7|86103.4|86078.4|42
1631602010000|2021-09-14 06:46:50|86103.6|86078.6|86104.2|86079.2|86104.7|86079.7|86103.6|86078.6|29
1631602020000|2021-09-14 06:47:00|86104.1|86079.1|86100.6|86075.6|86104.6|86079.6|86099.3|86074.3|38
1631602030000|2021-09-14 06:47:10|86100.5|86075.5|86098.7|86073.7|86102.4|86077.4|86097.8|86072.8|53
1631602040000|2021-09-14 06:47:20|86099.1|86074.1|86099.9|86074.9|86101|86076|86096.7|86071.7|51
1631602050000|2021-09-14 06:47:30|86099.8|86074.8|86115.6|86065.6|86116.9|86079.7|86098.2|86063.7|46
1631602060000|2021-09-14 06:47:40|86116.1|86066.1|86118.2|86068.2|86118.2|86068.2|86116|86066|43
1631602070000|2021-09-14 06:47:50|86117.8|86067.8|86088.7|86063.7|86117.8|86076.1|86088.7|86063.7|49
1631602080000|2021-09-14 06:48:00|86090.6|86065.6|86088.8|86063.8|86092.4|86067.4|86088.8|86063.8|39
1631602090000|2021-09-14 06:48:10|86088.9|86063.9|86092|86067|86092.4|86067.4|86088.9|86063.9|39
1631602100000|2021-09-14 06:48:20|86091.8|86066.8|86092.9|86067.9|86094.4|86069.4|86091.8|86066.8|48
1631602110000|2021-09-14 06:48:30|86092.8|86067.8|86091.4|86066.4|86093.1|86068.1|86090.5|86065.5|41
1631602120000|2021-09-14 06:48:40|86091.5|86066.5|86089.5|86064.5|86091.7|86066.7|86088.3|86063.3|30
1631602130000|2021-09-14 06:48:50|86089.8|86064.8|86089.6|86064.6|86092.3|86067.3|86088.4|86063.4|30
1631602140000|2021-09-14 06:49:00|86090.2|86065.2|86090.8|86065.8|86091|86066|86089.2|86064.2|28
1631602150000|2021-09-14 06:49:10|86091|86066|86090.2|86065.2|86091.4|86066.4|86090|86065|36
1631602160000|2021-09-14 06:49:20|86090.3|86065.3|86092.6|86067.6|86105.7|86068.2|86090.3|86055.7|34
1631602170000|2021-09-14 06:49:30|86092.2|86067.2|86092.3|86067.3|86092.9|86067.9|86091.2|86066.2|24
1631602180000|2021-09-14 06:49:40|86092.2|86067.2|86094.2|86069.2|86095.8|86070.8|86091.3|86066.3|54
1631602190000|2021-09-14 06:49:50|86092.2|86067.2|86092.8|86067.8|86094.9|86069.9|86086.4|86061.4|63
1631602200000|2021-09-14 06:50:00|86094.4|86069.4|86094.5|86069.5|86096.9|86071.9|86094.1|86069.1|41
1631602210000|2021-09-14 06:50:10|86094.7|86069.7|86092.5|86067.5|86096.4|86071.4|86090.8|86065.8|47
1631602220000|2021-09-14 06:50:20|86092.3|86067.3|86093.6|86068.6|86097.4|86072.4|86092.1|86067.1|46
1631602230000|2021-09-14 06:50:30|86095.1|86070.1|86096.1|86071.1|86097.1|86072.1|86094.7|86069.7|41
1631602240000|2021-09-14 06:50:40|86096|86071|86095.8|86070.8|86097.3|86072.3|86094.8|86069.8|43
1631602250000|2021-09-14 06:50:50|86095.9|86070.9|86096.6|86071.6|86097|86072|86095.5|86070.5|30
1631602260000|2021-09-14 06:51:00|86096|86071|86095.6|86070.6|86097.4|86072.4|86094.2|86069.2|46
1631602270000|2021-09-14 06:51:10|86094.8|86069.8|86095.1|86070.1|86096|86071|86094.2|86069.2|29
1631602280000|2021-09-14 06:51:20|86095|86070|86093.9|86068.9|86095.7|86070.7|86093.6|86068.6|21
1631602290000|2021-09-14 06:51:30|86094.7|86069.7|86092.7|86067.7|86095.1|86070.1|86092.7|86067.7|23
1631602300000|2021-09-14 06:51:40|86093|86068|86095.6|86070.6|86095.6|86070.6|86091.8|86066.8|27
1631602310000|2021-09-14 06:51:50|86095.2|86070.2|86094.6|86069.6|86095.2|86070.2|86093.5|86068.5|27
1631602320000|2021-09-14 06:52:00|86094.4|86069.4|86094|86069|86096.7|86071.7|86093.7|86068.7|25
1631602330000|2021-09-14 06:52:10|86093.9|86068.9|86096.6|86071.6|86096.6|86071.6|86093.9|86068.9|32
1631602340000|2021-09-14 06:52:20|86096.5|86071.5|86088.5|86063.5|86096.7|86071.7|86087.5|86062.5|46
1631602350000|2021-09-14 06:52:30|86088.8|86063.8|86089.4|86064.4|86091.3|86066.3|86088.8|86063.8|34
1631602360000|2021-09-14 06:52:40|86089.5|86064.5|86089.3|86064.3|86103.2|86067.4|86089.3|86053|33
1631602370000|2021-09-14 06:52:50|86089.2|86064.2|86097.5|86072.5|86100.5|86075.5|86089.2|86064.2|50
1631602380000|2021-09-14 06:53:00|86097.6|86072.6|86097.8|86072.8|86099.7|86074.7|86097.3|86072.3|39
1631602390000|2021-09-14 06:53:10|86097.6|86072.6|86099.2|86074.2|86099.6|86074.6|86096.4|86071.4|40
1631602400000|2021-09-14 06:53:20|86099.5|86074.5|86097.8|86072.8|86100|86075|86097.3|86072.3|40
1631602410000|2021-09-14 06:53:30|86098.2|86073.2|86095.6|86070.6|86098.8|86073.8|86094.7|86069.7|34
1631602420000|2021-09-14 06:53:40|86096.4|86071.4|86097.2|86072.2|86098.2|86073.2|86095.9|86070.9|32
1631602430000|2021-09-14 06:53:50|86097.1|86072.1|86091.8|86066.8|86098.3|86073.3|86090.7|86065.7|35
1631602440000|2021-09-14 06:54:00|86093.9|86068.9|86093.7|86068.7|86094.3|86069.3|86091.4|86066.4|35
1631602450000|2021-09-14 06:54:10|86093.6|86068.6|86091.9|86066.9|86094.3|86069.3|86091.3|86066.3|40
1631602460000|2021-09-14 06:54:20|86092.8|86067.8|86083.9|86058.9|86092.8|86067.8|86082.9|86057.9|44
1631602470000|2021-09-14 06:54:30|86084.2|86059.2|86086.8|86061.8|86087|86062|86083.4|86058.4|49
1631602480000|2021-09-14 06:54:40|86086.6|86061.6|86099.8|86074.8|86115.5|86076|86086.6|86061.6|57
1631602490000|2021-09-14 06:54:50|86099.9|86074.9|86097.7|86072.7|86099.9|86074.9|86096.5|86071.5|31
1631602500000|2021-09-14 06:55:00|86097.3|86072.3|86100|86075|86100|86075|86097.1|86072.1|43
1631602510000|2021-09-14 06:55:10|86099.7|86074.7|86093.2|86068.2|86107.1|86075.8|86093.2|86057.1|27
1631602520000|2021-09-14 06:55:20|86091.9|86066.9|86090.1|86065.1|86092.9|86067.9|86089.7|86064.7|44
1631602530000|2021-09-14 06:55:30|86091.6|86066.6|86096.3|86071.3|86096.3|86071.3|86090.7|86065.7|50
1631602540000|2021-09-14 06:55:40|86096.2|86071.2|86098|86073|86098.9|86073.9|86095.7|86070.7|30
1631602550000|2021-09-14 06:55:50|86098.5|86073.5|86099.2|86074.2|86099.3|86074.3|86096.3|86071.3|45
1631602560000|2021-09-14 06:56:00|86099.1|86074.1|86113.4|86088.4|86113.4|86088.4|86098.2|86073.2|45
1631602570000|2021-09-14 06:56:10|86113.1|86088.1|86115.3|86090.3|86125.7|86091|86112.8|86075.5|45
1631602580000|2021-09-14 06:56:20|86115.2|86090.2|86108.2|86083.2|86116.1|86091.1|86107.5|86082.5|47
1631602590000|2021-09-14 06:56:30|86108.4|86083.4|86104.7|86079.7|86108.4|86083.4|86104.7|86079.7|37
1631602600000|2021-09-14 06:56:40|86104.6|86079.6|86104.2|86079.2|86104.7|86079.7|86103|86078|33
1631602610000|2021-09-14 06:56:50|86103.1|86078.1|86102.2|86077.2|86104.1|86079.1|86102.2|86077.2|36
1631602620000|2021-09-14 06:57:00|86102.1|86077.1|86104.6|86079.6|86104.6|86079.6|86101.6|86076.6|31
1631602630000|2021-09-14 06:57:10|86104.7|86079.7|86105|86080|86106|86081|86104.6|86079.6|17
1631602640000|2021-09-14 06:57:20|86104.8|86079.8|86102.9|86077.9|86104.9|86079.9|86100.3|86075.3|42
1631602650000|2021-09-14 06:57:30|86103.5|86078.5|86101.6|86076.6|86103.6|86078.6|86098.8|86073.8|45
1631602660000|2021-09-14 06:57:40|86101.3|86076.3|86099.5|86074.5|86102.5|86077.5|86099.5|86074.5|29
1631602670000|2021-09-14 06:57:50|86100|86075|86105.1|86080.1|86105.1|86080.1|86099.6|86074.6|34
1631602680000|2021-09-14 06:58:00|86104.6|86079.6|86110.9|86085.9|86111.3|86086.3|86104.2|86079.2|46
1631602690000|2021-09-14 06:58:10|86111.6|86086.6|86116|86091|86116.4|86091.4|86109.8|86084.8|40
1631602700000|2021-09-14 06:58:20|86115.8|86090.8|86116.8|86091.8|86118.4|86093.4|86115.7|86090.7|32
1631602710000|2021-09-14 06:58:30|86116.3|86091.3|86111|86086|86116.3|86091.3|86109.5|86084.5|45
1631602720000|2021-09-14 06:58:40|86110.9|86085.9|86110.1|86085.1|86111.2|86086.2|86109.9|86084.9|22
1631602730000|2021-09-14 06:58:50|86110|86085|86106.1|86081.1|86110|86085|86104.8|86079.8|41
1631602740000|2021-09-14 06:59:00|86106.3|86081.3|86107.1|86082.1|86107.4|86082.4|86105.7|86080.7|35
1631602750000|2021-09-14 06:59:10|86107|86082|86113.1|86088.1|86113.1|86088.1|86106.8|86081.8|36
1631602760000|2021-09-14 06:59:20|86113.3|86088.3|86112.9|86087.9|86113.7|86088.7|86112.1|86087.1|40
1631602770000|2021-09-14 06:59:30|86112.7|86087.7|86109.7|86084.7|86112.9|86087.9|86109.2|86084.2|43
1631602780000|2021-09-14 06:59:40|86109.6|86084.6|86117|86092|86126.7|86092.2|86109.4|86076.4|39
1631602790000|2021-09-14 06:59:50|86116.9|86091.9|86123.5|86098.5|86134.2|86098.9|86116.9|86084|53
1631602800000|2021-09-14 07:00:00|86123|86098|86128.2|86078.2|86137.8|86098.7|86113.1|86075.4|63
1631602810000|2021-09-14 07:00:10|86128.5|86078.5|86114.3|86089.3|86129.9|86091.7|86111.2|86074.5|57
1631602820000|2021-09-14 07:00:20|86113.8|86088.8|86088|86063|86119.1|86094.1|86087.6|86056.2|68
1631602830000|2021-09-14 07:00:30|86090.2|86065.2|86092.5|86067.5|86096.1|86071.1|86089.2|86064.2|65
1631602840000|2021-09-14 07:00:40|86092.2|86067.2|86095.2|86070.2|86095.9|86070.9|86092.2|86067.2|54
1631602850000|2021-09-14 07:00:50|86095.1|86070.1|86090|86065|86095.1|86070.1|86089.8|86064.8|45
1631602860000|2021-09-14 07:01:00|86089|86064|86090.3|86065.3|86090.7|86065.7|86087|86062|51
1631602870000|2021-09-14 07:01:10|86089.9|86064.9|86092.1|86067.1|86092.4|86067.4|86089.4|86064.4|46
1631602880000|2021-09-14 07:01:20|86091.1|86066.1|86089.5|86064.5|86094|86069|86089.5|86064.5|48
1631602890000|2021-09-14 07:01:30|86089.7|86064.7|86081.7|86056.7|86093.3|86064.7|86075.3|86041.3|53
1631602900000|2021-09-14 07:01:40|86082|86057|86078.6|86053.6|86084.2|86059.2|86078.6|86053.6|57
1631602910000|2021-09-14 07:01:50|86079|86054|86081.5|86056.5|86097.4|86057.8|86078.4|86042.4|65
1631602920000|2021-09-14 07:02:00|86083|86058|86089.7|86064.7|86090.9|86065.9|86082.6|86057.6|61
1631602930000|2021-09-14 07:02:10|86089.6|86064.6|86094.3|86069.3|86105.6|86069.4|86089.5|86055.3|51
1631602940000|2021-09-14 07:02:20|86093.9|86068.9|86094.5|86069.5|86095.6|86070.6|86090.6|86065.6|48
1631602950000|2021-09-14 07:02:30|86094|86069|86090.9|86065.9|86095.2|86070.2|86089.5|86064.5|45
1631602960000|2021-09-14 07:02:40|86091|86066|86094.9|86069.9|86095.2|86070.2|86090.6|86065.6|55
1631602970000|2021-09-14 07:02:50|86095.3|86070.3|86094.4|86069.4|86096|86071|86091.9|86066.9|51
1631602980000|2021-09-14 07:03:00|86094.6|86069.6|86090.7|86065.7|86094.6|86069.6|86090.2|86065.2|45
1631602990000|2021-09-14 07:03:10|86090.3|86065.3|86092.1|86067.1|86094|86069|86089.2|86064.2|46
1631603000000|2021-09-14 07:03:20|86091.1|86066.1|86094.5|86069.5|86095|86070|86090.7|86065.7|49
1631603010000|2021-09-14 07:03:30|86094.3|86069.3|86092.3|86067.3|86095.7|86070.7|86092.3|86067.3|29
1631603020000|2021-09-14 07:03:40|86092.6|86067.6|86101.9|86076.9|86102|86077|86092.3|86067.3|49
1631603030000|2021-09-14 07:03:50|86102.3|86077.3|86106.3|86081.3|86116.2|86081.9|86100.2|86064.6|49
1631603040000|2021-09-14 07:04:00|86106|86081|86101.5|86076.5|86115.9|86081.4|86101.5|86060.6|55
1631603050000|2021-09-14 07:04:10|86103.7|86078.7|86093.7|86043.7|86118.8|86078.7|86082.2|86042.9|64
1631603060000|2021-09-14 07:04:20|86080.2|86055.2|86096.9|86046.9|86099.4|86058.2|86079.2|86045.1|57
1631603070000|2021-09-14 07:04:30|86096.7|86046.7|86096.9|86046.9|86097.2|86047.2|86095.5|86045.5|29
1631603080000|2021-09-14 07:04:40|86097.2|86047.2|86097.5|86047.5|86098.1|86048.1|86096.8|86046.8|29
1631603090000|2021-09-14 07:04:50|86097.4|86047.4|86085.7|86060.7|86097.6|86062.9|86082.2|86044.3|51
1631603100000|2021-09-14 07:05:00|86086|86061|86083.6|86058.6|86090.3|86065.3|86083.1|86058.1|55
1631603110000|2021-09-14 07:05:10|86084.2|86059.2|86073.3|86048.3|86089.2|86059.7|86072.7|86039.2|55
1631603120000|2021-09-14 07:05:20|86073.5|86048.5|86066.3|86041.3|86085.5|86048.8|86066.3|86028|61
1631603130000|2021-09-14 07:05:30|86066.1|86041.1|86059.1|86034.1|86066.5|86041.5|86059.1|86034.1|43
1631603140000|2021-09-14 07:05:40|86059.3|86034.3|86063.6|86038.6|86066.3|86041.3|86058.7|86033.7|65
1631603150000|2021-09-14 07:05:50|86063|86038|86068.5|86043.5|86068.5|86043.5|86063|86038|52
1631603160000|2021-09-14 07:06:00|86068.6|86043.6|86079.8|86054.8|86079.8|86054.8|86067.5|86042.5|60
1631603170000|2021-09-14 07:06:10|86079.7|86054.7|86070.6|86045.6|86079.7|86054.7|86069.5|86044.5|57
1631603180000|2021-09-14 07:06:20|86070.2|86045.2|86069|86044|86074.2|86049.2|86067.7|86042.7|49
1631603190000|2021-09-14 07:06:30|86068.7|86043.7|86069.6|86044.6|86070.4|86045.4|86068.2|86043.2|26
1631603200000|2021-09-14 07:06:40|86069.7|86044.7|86071.8|86046.8|86072.4|86047.4|86069.4|86044.4|42
1631603210000|2021-09-14 07:06:50|86072|86047|86069.7|86044.7|86081.2|86047|86065.1|86028.2|39
1631603220000|2021-09-14 07:07:00|86069.5|86044.5|86064.1|86039.1|86071.6|86046.6|86064.1|86039.1|55
1631603230000|2021-09-14 07:07:10|86064.7|86039.7|86061.9|86036.9|86065.1|86040.1|86058.6|86033.6|52
1631603240000|2021-09-14 07:07:20|86062|86037|86064|86039|86065.8|86040.8|86059.9|86034.9|53
1631603250000|2021-09-14 07:07:30|86064.2|86039.2|86062|86037|86064.3|86039.3|86061|86036|35
1631603260000|2021-09-14 07:07:40|86062.4|86037.4|86062.8|86037.8|86063.4|86038.4|86061|86036|29
1631603270000|2021-09-14 07:07:50|86063.5|86038.5|86065.4|86040.4|86065.9|86040.9|86062.3|86037.3|35
1631603280000|2021-09-14 07:08:00|86064.7|86039.7|86065.3|86040.3|86068|86043|86063.1|86038.1|59
1631603290000|2021-09-14 07:08:10|86065.1|86040.1|86064.2|86039.2|86065.3|86040.3|86063.4|86038.4|34
1631603300000|2021-09-14 07:08:20|86064.3|86039.3|86059.9|86034.9|86066.4|86041.4|86059.5|86034.5|47
1631603310000|2021-09-14 07:08:30|86060.2|86035.2|86064.1|86039.1|86066.2|86041.2|86060|86035|44
1631603320000|2021-09-14 07:08:40|86063.7|86038.7|86059.1|86034.1|86064.6|86039.6|86056.6|86031.6|47
1631603330000|2021-09-14 07:08:50|86058.8|86033.8|86051.6|86026.6|86060.4|86035.4|86050.9|86025.9|63
1631603340000|2021-09-14 07:09:00|86052|86027|86057.3|86007.3|86057.5|86028.4|86040.1|86000.3|70
1631603350000|2021-09-14 07:09:10|86056.7|86006.7|86047.4|86022.4|86061.4|86024.2|86045.4|86006.7|56
1631603360000|2021-09-14 07:09:20|86046.7|86021.7|86043.9|86018.9|86056.7|86021.9|86042.7|86005.9|47
1631603370000|2021-09-14 07:09:30|86044.7|86019.7|86044|86019|86045.9|86020.9|86043.3|86018.3|48
1631603380000|2021-09-14 07:09:40|86043.3|86018.3|86043.3|86018.3|86044.8|86019.8|86042.7|86017.7|44
1631603390000|2021-09-14 07:09:50|86043.2|86018.2|86045.8|86020.8|86047.1|86022.1|86041|86016|46
1631603400000|2021-09-14 07:10:00|86045.9|86020.9|86044.8|86019.8|86046.5|86021.5|86041.6|86016.6|53
1631603410000|2021-09-14 07:10:10|86043.9|86018.9|86048.2|86023.2|86049|86024|86043.3|86018.3|63
1631603420000|2021-09-14 07:10:20|86048.5|86023.5|86047.9|86022.9|86048.5|86023.5|86045.8|86020.8|39
1631603430000|2021-09-14 07:10:30|86048.2|86023.2|86049.7|86024.7|86050.2|86025.2|86048.2|86023.2|35
1631603440000|2021-09-14 07:10:40|86049.5|86024.5|86049.1|86024.1|86049.8|86024.8|86046|86021|49
1631603450000|2021-09-14 07:10:50|86049|86024|86052.8|86027.8|86054.3|86029.3|86048.9|86023.9|46
1631603460000|2021-09-14 07:11:00|86053|86028|86050.9|86025.9|86053|86028|86050.8|86025.8|43
1631603470000|2021-09-14 07:11:10|86050.8|86025.8|86049.9|86024.9|86051|86026|86049.4|86024.4|34
1631603480000|2021-09-14 07:11:20|86049.8|86024.8|86042.1|86017.1|86053.5|86024.8|86041.8|86003.5|40
1631603490000|2021-09-14 07:11:30|86041.9|86016.9|86039.8|86014.8|86041.9|86016.9|86037.5|86012.5|48
1631603500000|2021-09-14 07:11:40|86040.1|86015.1|86039.2|86014.2|86040.8|86015.8|86039|86014|33
1631603510000|2021-09-14 07:11:50|86038.9|86013.9|86037.4|86012.4|86038.9|86013.9|86035.2|86010.2|53
1631603520000|2021-09-14 07:12:00|86037.3|86012.3|86042.5|86017.5|86042.5|86017.5|86037.3|86012.3|49
1631603530000|2021-09-14 07:12:10|86042.9|86017.9|86038.2|86013.2|86042.9|86017.9|86037.5|86012.5|47
1631603540000|2021-09-14 07:12:20|86038|86013|86039.3|86014.3|86039.7|86014.7|86036.2|86011.2|44
1631603550000|2021-09-14 07:12:30|86039|86014|86039.3|86014.3|86039.5|86014.5|86038.8|86013.8|14
1631603560000|2021-09-14 07:12:40|86039.4|86014.4|86034.3|86009.3|86039.9|86014.9|86032.9|86007.9|37
1631603570000|2021-09-14 07:12:50|86034.8|86009.8|86034.1|86009.1|86035.3|86010.3|86033.8|86008.8|36
1631603580000|2021-09-14 07:13:00|86034.2|86009.2|86027.4|86002.4|86034.2|86009.2|86027.1|86002.1|39
1631603590000|2021-09-14 07:13:10|86027|86002|86024.3|85999.3|86027.9|86002.9|86022|85997|49
1631603600000|2021-09-14 07:13:20|86024.2|85999.2|86027.6|86002.6|86029|86004|86023.8|85998.8|39
1631603610000|2021-09-14 07:13:30|86027.8|86002.8|86029.7|86004.7|86030.8|86005.8|86027.4|86002.4|48
1631603620000|2021-09-14 07:13:40|86030|86005|86027.2|86002.2|86030|86005|86025.3|86000.3|38
1631603630000|2021-09-14 07:13:50|86027|86002|86029.1|86004.1|86030.2|86005.2|86024.2|85999.2|55
1631603640000|2021-09-14 07:14:00|86029.6|86004.6|86031.8|86006.8|86032.1|86007.1|86027.5|86002.5|45
1631603650000|2021-09-14 07:14:10|86031.7|86006.7|86025.1|86000.1|86032.4|86007.4|86025.1|86000.1|47
1631603660000|2021-09-14 07:14:20|86026|86001|86026.4|86001.4|86026.6|86001.6|86024.4|85999.4|40
1631603670000|2021-09-14 07:14:30|86026.3|86001.3|86027.4|86002.4|86027.6|86002.6|86024.9|85999.9|41
1631603680000|2021-09-14 07:14:40|86027.3|86002.3|86025|86000|86028.4|86003.4|86020.1|85995.1|50
1631603690000|2021-09-14 07:14:50|86024.9|85999.9|86025.5|86000.5|86026.1|86001.1|86023.7|85998.7|41
1631603700000|2021-09-14 07:15:00|86025.7|86000.7|86029.9|86004.9|86031.3|86006.3|86025.6|86000.6|52
1631603710000|2021-09-14 07:15:10|86031.1|86006.1|86036.1|86011.1|86038.3|86013.3|86029.9|86004.9|53
1631603720000|2021-09-14 07:15:20|86035.9|86010.9|86038.8|86013.8|86038.8|86013.8|86034.6|86009.6|54
1631603730000|2021-09-14 07:15:30|86038.6|86013.6|86042.3|86017.3|86043.6|86018.6|86035.1|86010.1|65
1631603740000|2021-09-14 07:15:40|86042.5|86017.5|86043.5|86018.5|86043.7|86018.7|86041.2|86016.2|55
1631603750000|2021-09-14 07:15:50|86043.1|86018.1|86042.9|86017.9|86044.9|86019.9|86042.7|86017.7|50
1631603760000|2021-09-14 07:16:00|86043|86018|86033.3|86008.3|86043.4|86018.4|86031.1|86006.1|51
1631603770000|2021-09-14 07:16:10|86032.9|86007.9|86035.3|86010.3|86035.4|86010.4|86032.7|86007.7|51
1631603780000|2021-09-14 07:16:20|86034.8|86009.8|86030.2|86005.2|86035.4|86010.4|86026.7|86001.7|50
1631603790000|2021-09-14 07:16:30|86031.8|86006.8|86029.5|86004.5|86032.4|86007.4|86029.1|86004.1|47
1631603800000|2021-09-14 07:16:40|86029.8|86004.8|86026.4|86001.4|86030.4|86005.4|86025.4|86000.4|33
1631603810000|2021-09-14 07:16:50|86026.7|86001.7|86026.7|86001.7|86027.6|86002.6|86025.3|86000.3|42
1631603820000|2021-09-14 07:17:00|86026.1|86001.1|86029.2|86004.2|86029.2|86004.2|86026|86001|42
1631603830000|2021-09-14 07:17:10|86028.5|86003.5|86028.5|86003.5|86030.3|86005.3|86027.8|86002.8|41
1631603840000|2021-09-14 07:17:20|86028.2|86003.2|86018.9|85993.9|86028.9|86003.9|86016.9|85991.9|57
1631603850000|2021-09-14 07:17:30|86018.5|85993.5|86015.5|85990.5|86019.1|85994.1|86011|85986|58
1631603860000|2021-09-14 07:17:40|86015.6|85990.6|86014.1|85989.1|86017|85992|86014.1|85989.1|45
1631603870000|2021-09-14 07:17:50|86014.2|85989.2|86006.5|85981.5|86015.1|85990.1|86006.2|85981.2|53
1631603880000|2021-09-14 07:18:00|86007.2|85982.2|86012.1|85987.1|86012.4|85987.4|86006.8|85981.8|47
1631603890000|2021-09-14 07:18:10|86011.9|85986.9|86002.9|85977.9|86013.2|85988.2|86002.9|85977.9|45
1631603900000|2021-09-14 07:18:20|86001.5|85976.5|85993.8|85968.8|86001.6|85976.6|85989.7|85964.7|58
1631603910000|2021-09-14 07:18:30|85994|85969|85992.2|85967.2|85998.5|85973.5|85990.3|85965.3|57
1631603920000|2021-09-14 07:18:40|85993.5|85968.5|85992.7|85967.7|85994.5|85969.5|85991.3|85966.3|47
1631603930000|2021-09-14 07:18:50|85992.4|85967.4|85988.3|85963.3|85993.1|85968.1|85986.4|85961.4|51
1631603940000|2021-09-14 07:19:00|85988.1|85963.1|85987.7|85962.7|85989.6|85964.6|85987|85962|46
1631603950000|2021-09-14 07:19:10|85987.6|85962.6|85993.1|85968.1|85993.1|85968.1|85987.6|85962.6|45
1631603960000|2021-09-14 07:19:20|85992.9|85967.9|85995.1|85970.1|85997.6|85972.6|85992.9|85967.9|46
1631603970000|2021-09-14 07:19:30|85995.2|85970.2|85994.7|85969.7|85996|85971|85991.4|85966.4|57
1631603980000|2021-09-14 07:19:40|85994.1|85969.1|85993.3|85968.3|85995.1|85970.1|85989.6|85964.6|50
1631603990000|2021-09-14 07:19:50|85994.9|85969.9|85996.5|85971.5|85996.5|85971.5|85993.5|85968.5|49
1631604000000|2021-09-14 07:20:00|85995.8|85970.8|85994.7|85969.7|85996.6|85971.6|85992.7|85967.7|38
1631604010000|2021-09-14 07:20:10|85994.9|85969.9|86004.8|85979.8|86005.1|85980.1|85993.2|85968.2|49
1631604020000|2021-09-14 07:20:20|86004.5|85979.5|86004.1|85979.1|86006.7|85981.7|86002.7|85977.7|55
1631604030000|2021-09-14 07:20:30|86003.8|85978.8|86005.3|85980.3|86005.8|85980.8|86003.8|85978.8|53
1631604040000|2021-09-14 07:20:40|86004.9|85979.9|86001|85976|86005.4|85980.4|85999.3|85974.3|44
1631604050000|2021-09-14 07:20:50|86001.2|85976.2|85998.1|85973.1|86002|85977|85992.9|85967.9|68
1631604060000|2021-09-14 07:21:00|85998|85973|85993.9|85968.9|86000.4|85975.4|85991.7|85966.7|58
1631604070000|2021-09-14 07:21:10|85992.7|85967.7|85997.6|85972.6|85998.5|85973.5|85991.5|85966.5|55
1631604080000|2021-09-14 07:21:20|85997.5|85972.5|85998.3|85973.3|85998.8|85973.8|85996|85971|51
1631604090000|2021-09-14 07:21:30|85998.6|85973.6|85992.9|85967.9|85999.6|85974.6|85992.4|85967.4|42
1631604100000|2021-09-14 07:21:40|85993.4|85968.4|86000.3|85975.3|86001.1|85976.1|85992.9|85967.9|60
1631604110000|2021-09-14 07:21:50|86000.4|85975.4|85984.4|85959.4|86000.8|85975.8|85983|85958|51
1631604120000|2021-09-14 07:22:00|85984.6|85959.6|85983|85958|85984.9|85959.9|85978.3|85953.3|54
1631604130000|2021-09-14 07:22:10|85983.1|85958.1|85985.8|85960.8|85988|85963|85982.7|85957.7|54
1631604140000|2021-09-14 07:22:20|85986.9|85961.9|85988.5|85963.5|85989.1|85964.1|85986.7|85961.7|55
1631604150000|2021-09-14 07:22:30|85988.4|85963.4|85989.4|85964.4|85991.4|85966.4|85988.3|85963.3|39
1631604160000|2021-09-14 07:22:40|85989.9|85964.9|85979|85954|85990.7|85965.7|85978.5|85953.5|52
1631604170000|2021-09-14 07:22:50|85979.2|85954.2|85981.7|85956.7|85981.7|85956.7|85978.1|85953.1|50
1631604180000|2021-09-14 07:23:00|85981.6|85956.6|85984.1|85959.1|85985|85960|85981.6|85956.6|45
1631604190000|2021-09-14 07:23:10|85983.6|85958.6|85983.1|85958.1|85984.2|85959.2|85982.3|85957.3|48
1631604200000|2021-09-14 07:23:20|85983|85958|85977.6|85952.6|85983|85958|85976.1|85951.1|35
1631604210000|2021-09-14 07:23:30|85977.4|85952.4|85981.4|85956.4|85982.4|85957.4|85976.9|85951.9|43
1631604220000|2021-09-14 07:23:40|85981.5|85956.5|85996.9|85971.9|85998.4|85973.4|85981.5|85956.5|53
1631604230000|2021-09-14 07:23:50|85997|85972|85993.8|85968.8|85997.9|85972.9|85993.6|85968.6|44
1631604240000|2021-09-14 07:24:00|85993.6|85968.6|85991.7|85966.7|85993.9|85968.9|85982.2|85957.2|60
1631604250000|2021-09-14 07:24:10|85990.9|85965.9|85996.4|85971.4|85997.3|85972.3|85990.5|85965.5|60
1631604260000|2021-09-14 07:24:20|85995|85970|85993|85968|85995.7|85970.7|85992.5|85967.5|36
1631604270000|2021-09-14 07:24:30|85993.4|85968.4|85992.4|85967.4|85993.6|85968.6|85991.8|85966.8|47
1631604280000|2021-09-14 07:24:40|85992.1|85967.1|85984.8|85959.8|85992.7|85967.7|85984.2|85959.2|52
1631604290000|2021-09-14 07:24:50|85985.1|85960.1|86003.6|85978.6|86003.6|85978.6|85985.1|85960.1|46
1631604300000|2021-09-14 07:25:00|86004.2|85979.2|86004.5|85979.5|86009.1|85984.1|86003.8|85978.8|56
1631604310000|2021-09-14 07:25:10|86004.4|85979.4|86005.4|85980.4|86005.4|85980.4|86001.4|85976.4|46
1631604320000|2021-09-14 07:25:20|86005.2|85980.2|86006.6|85981.6|86007.6|85982.6|86005.2|85980.2|43
1631604330000|2021-09-14 07:25:30|86006.3|85981.3|86007.9|85982.9|86008.5|85983.5|86006.3|85981.3|28
1631604340000|2021-09-14 07:25:40|86008|85983|86019.7|85994.7|86036|85997.4|86007.4|85982.4|58
1631604350000|2021-09-14 07:25:50|86016.4|85991.4|86006.8|85981.8|86026.5|85991.4|86003.1|85967.8|50
1631604360000|2021-09-14 07:26:00|86005.9|85980.9|85999.1|85974.1|86009.2|85981.5|85995.4|85956.7|70
1631604370000|2021-09-14 07:26:10|85998.9|85973.9|86010.9|85960.9|86012.3|85976.4|85995.2|85957.4|61
1631604380000|2021-09-14 07:26:20|86012|85962|86011.4|85961.4|86014.2|85964.2|86011.1|85961.1|42
1631604390000|2021-09-14 07:26:30|86012.9|85962.9|86014.7|85964.7|86019.7|85969.7|86012.9|85962.9|50
1631604400000|2021-09-14 07:26:40|86014.9|85964.9|86016.4|85966.4|86017.9|85967.9|86014.2|85964.2|39
1631604410000|2021-09-14 07:26:50|86015.2|85965.2|86009.6|85959.6|86016.7|85966.7|86008.5|85958.5|59
1631604420000|2021-09-14 07:27:00|86011.3|85961.3|86001.8|85951.8|86013|85963|85999.6|85949.6|48
1631604430000|2021-09-14 07:27:10|85999.7|85949.7|85995.5|85945.5|86000.7|85950.7|85993.3|85943.3|59
1631604440000|2021-09-14 07:27:20|85995.7|85945.7|85997.9|85947.9|85999.1|85949.1|85995.1|85945.1|45
1631604450000|2021-09-14 07:27:30|85998|85948|85994|85944|85998|85948|85994|85944|35
1631604460000|2021-09-14 07:27:40|85993.8|85943.8|85988.8|85938.8|85994.9|85944.9|85986.5|85936.5|52
1631604470000|2021-09-14 07:27:50|85987.7|85937.7|85980.4|85930.4|85988.3|85938.3|85980.1|85930.1|65
1631604480000|2021-09-14 07:28:00|85981.3|85931.3|85985.4|85935.4|85987.1|85937.1|85980.4|85930.4|63
1631604490000|2021-09-14 07:28:10|85986.5|85936.5|85985.4|85935.4|85987.4|85937.4|85983.6|85933.6|48
1631604500000|2021-09-14 07:28:20|85984.5|85934.5|85980.7|85930.7|85985.9|85935.9|85979.2|85929.2|61
1631604510000|2021-09-14 07:28:30|85981|85931|85980.9|85930.9|85982.7|85932.7|85979.6|85929.6|54
1631604520000|2021-09-14 07:28:40|85980.7|85930.7|85985.9|85935.9|85987.2|85937.2|85980.5|85930.5|54
1631604530000|2021-09-14 07:28:50|85985.4|85935.4|85983.4|85933.4|85987.7|85937.7|85982.6|85932.6|42
1631604540000|2021-09-14 07:29:00|85983.7|85933.7|85985|85935|85988.1|85938.1|85982.4|85932.4|70
1631604550000|2021-09-14 07:29:10|85988.6|85938.6|85982.7|85932.7|85992.4|85942.4|85979.8|85929.8|56
1631604560000|2021-09-14 07:29:20|85982.5|85932.5|85979.7|85929.7|85987.3|85937.3|85979.7|85929.7|41
1631604570000|2021-09-14 07:29:30|85979|85929|85968.7|85918.7|85983.1|85933.1|85965.9|85915.9|48
1631604580000|2021-09-14 07:29:40|85971.1|85921.1|85970.3|85920.3|85975.4|85925.4|85966.8|85916.8|31
1631604590000|2021-09-14 07:29:50|85969.2|85919.2|86000.5|85950.5|86005.6|85953|85969.2|85919.2|46
1631604600000|2021-09-14 07:30:00|85999.3|85949.3|85845.2|85741.2|86024.1|85953.9|85834.1|85730.1|76
1631604610000|2021-09-14 07:30:10|85842.4|85738.4|85764.1|85660.1|85842.4|85738.4|85751.8|85647.8|79
1631604620000|2021-09-14 07:30:20|85772.4|85668.4|85726.6|85676.6|85788.3|85698|85719.5|85651.3|68
1631604630000|2021-09-14 07:30:30|85723.7|85673.7|85732.4|85682.4|85738.5|85688.5|85721.7|85671.7|61
1631604640000|2021-09-14 07:30:40|85732.9|85682.9|85692.1|85642.1|85745|85695|85692.1|85642.1|64
1631604650000|2021-09-14 07:30:50|85690.4|85640.4|85714.5|85664.5|85721.2|85671.2|85686.7|85636.7|68
1631604660000|2021-09-14 07:31:00|85715.2|85665.2|85719.7|85669.7|85723.9|85673.9|85715.2|85665.2|58
1631604670000|2021-09-14 07:31:10|85720.4|85670.4|85719.9|85669.9|85720.5|85670.5|85716.3|85666.3|56
1631604680000|2021-09-14 07:31:20|85719|85669|85716.5|85666.5|85725.1|85675.1|85709.1|85659.1|64
1631604690000|2021-09-14 07:31:30|85724.2|85674.2|85726.6|85676.6|85729.4|85679.4|85723.4|85673.4|47
1631604700000|2021-09-14 07:31:40|85728.7|85678.7|85737.8|85687.8|85744.2|85694.2|85718.4|85668.4|59
1631604710000|2021-09-14 07:31:50|85736.9|85686.9|85767.5|85717.5|85770.1|85720.1|85736.6|85686.6|67
1631604720000|2021-09-14 07:32:00|85767|85717|85821.4|85771.4|85823.9|85773.9|85767|85717|73
1631604730000|2021-09-14 07:32:10|85821.8|85771.8|85825.7|85775.7|85828.5|85778.5|85820.5|85770.5|59
1631604740000|2021-09-14 07:32:20|85824.3|85774.3|85830.8|85780.8|85836.8|85786.8|85824.3|85774.3|66
1631604750000|2021-09-14 07:32:30|85830.4|85780.4|85823.5|85773.5|85835|85785|85816.9|85766.9|71
1631604760000|2021-09-14 07:32:40|85823.2|85773.2|85829.2|85779.2|85833.4|85783.4|85822.9|85772.9|51
1631604770000|2021-09-14 07:32:50|85828.7|85778.7|85835.4|85785.4|85837.2|85787.2|85828.6|85778.6|48
1631604780000|2021-09-14 07:33:00|85835.5|85785.5|85841.5|85791.5|85852.2|85802.2|85835.5|85785.5|61
1631604790000|2021-09-14 07:33:10|85841.7|85791.7|85859|85809|85860.1|85810.1|85840.8|85790.8|65
1631604800000|2021-09-14 07:33:20|85859.3|85809.3|85857.1|85807.1|85860.8|85810.8|85856.5|85806.5|50
1631604810000|2021-09-14 07:33:30|85857.3|85807.3|85881.2|85831.2|85883.9|85833.9|85856.7|85806.7|64
1631604820000|2021-09-14 07:33:40|85880.6|85830.6|85879.2|85829.2|85882|85832|85877|85827|53
1631604830000|2021-09-14 07:33:50|85879.8|85829.8|85878.6|85828.6|85880|85830|85877.5|85827.5|37
1631604840000|2021-09-14 07:34:00|85878|85828|85882.6|85832.6|85884.7|85834.7|85877.3|85827.3|45
1631604850000|2021-09-14 07:34:10|85882.2|85832.2|85883.9|85833.9|85885|85835|85881.8|85831.8|47
1631604860000|2021-09-14 07:34:20|85883.7|85833.7|85880.4|85830.4|85883.9|85833.9|85878.6|85828.6|44
1631604870000|2021-09-14 07:34:30|85880.2|85830.2|85881.3|85831.3|85883.9|85833.9|85878|85828|49
1631604880000|2021-09-14 07:34:40|85881.1|85831.1|85873.3|85823.3|85884.7|85834.7|85873.3|85823.3|55
1631604890000|2021-09-14 07:34:50|85873.2|85823.2|85873.2|85823.2|85874.6|85824.6|85870.5|85820.5|38
1631604900000|2021-09-14 07:35:00|85873.5|85823.5|85872|85822|85874|85824|85871.7|85821.7|36
1631604910000|2021-09-14 07:35:10|85872.3|85822.3|85869.6|85819.6|85872.7|85822.7|85867.6|85817.6|53
1631604920000|2021-09-14 07:35:20|85869.5|85819.5|85864.5|85814.5|85870.2|85820.2|85863.3|85813.3|49
1631604930000|2021-09-14 07:35:30|85863.9|85813.9|85856.3|85806.3|85863.9|85813.9|85856.3|85806.3|56
1631604940000|2021-09-14 07:35:40|85856.1|85806.1|85855.1|85805.1|85858.2|85808.2|85854.3|85804.3|49
1631604950000|2021-09-14 07:35:50|85854.9|85804.9|85853.9|85803.9|85855.8|85805.8|85853.5|85803.5|40
1631604960000|2021-09-14 07:36:00|85854.3|85804.3|85852.2|85802.2|85854.4|85804.4|85851.8|85801.8|33
1631604970000|2021-09-14 07:36:10|85854.7|85804.7|85855.3|85805.3|85857.1|85807.1|85854.3|85804.3|41
1631604980000|2021-09-14 07:36:20|85855.1|85805.1|85839.9|85789.9|85855.3|85805.3|85838.8|85788.8|54
1631604990000|2021-09-14 07:36:30|85840.2|85790.2|85824.1|85774.1|85840.5|85790.5|85820.9|85770.9|53
1631605000000|2021-09-14 07:36:40|85824.4|85774.4|85823.6|85773.6|85825.4|85775.4|85823.4|85773.4|36
1631605010000|2021-09-14 07:36:50|85823.9|85773.9|85825.9|85775.9|85827.9|85777.9|85823.5|85773.5|46
1631605020000|2021-09-14 07:37:00|85826.1|85776.1|85831|85781|85831.6|85781.6|85826.1|85776.1|52
1631605030000|2021-09-14 07:37:10|85831.2|85781.2|85834.4|85784.4|85838.5|85788.5|85828.4|85778.4|59
1631605040000|2021-09-14 07:37:20|85833.8|85783.8|85834.5|85784.5|85838.9|85788.9|85832.3|85782.3|57
1631605050000|2021-09-14 07:37:30|85833.8|85783.8|85833.4|85783.4|85834.3|85784.3|85833|85783|41
1631605060000|2021-09-14 07:37:40|85833.8|85783.8|85833.7|85783.7|85834.1|85784.1|85832.1|85782.1|33
1631605070000|2021-09-14 07:37:50|85833.3|85783.3|85831|85781|85838.4|85788.4|85830.1|85780.1|57
1631605080000|2021-09-14 07:38:00|85832.4|85782.4|85830.2|85780.2|85832.4|85782.4|85829.5|85779.5|39
1631605090000|2021-09-14 07:38:10|85830.3|85780.3|85824.1|85774.1|85830.9|85780.9|85822.2|85772.2|40
1631605100000|2021-09-14 07:38:20|85825.7|85775.7|85827.6|85777.6|85827.6|85777.6|85822.8|85772.8|47
1631605110000|2021-09-14 07:38:30|85827.8|85777.8|85829.1|85779.1|85830|85780|85827.5|85777.5|43
1631605120000|2021-09-14 07:38:40|85829|85779|85831.1|85781.1|85831.1|85781.1|85824.4|85774.4|43
1631605130000|2021-09-14 07:38:50|85831|85781|85830.7|85780.7|85832.1|85782.1|85830.3|85780.3|29
1631605140000|2021-09-14 07:39:00|85830.6|85780.6|85833.1|85783.1|85833.4|85783.4|85830.6|85780.6|36
1631605150000|2021-09-14 07:39:10|85832.9|85782.9|85834.7|85784.7|85834.7|85784.7|85832.9|85782.9|31
1631605160000|2021-09-14 07:39:20|85834|85784|85834.7|85784.7|85834.9|85784.9|85833.4|85783.4|48
1631605170000|2021-09-14 07:39:30|85834.6|85784.6|85846.6|85796.6|85848.2|85798.2|85834.4|85784.4|50
1631605180000|2021-09-14 07:39:40|85846.2|85796.2|85854.9|85804.9|85855.3|85805.3|85844.1|85794.1|50
1631605190000|2021-09-14 07:39:50|85855.1|85805.1|85856.5|85806.5|85857.6|85807.6|85853.6|85803.6|56
1631605200000|2021-09-14 07:40:00|85856.2|85806.2|85857.9|85807.9|85858|85808|85856.2|85806.2|32
1631605210000|2021-09-14 07:40:10|85858|85808|85858|85808|85858.2|85808.2|85856.2|85806.2|35
1631605220000|2021-09-14 07:40:20|85857.7|85807.7|85856|85806|85857.9|85807.9|85855.3|85805.3|33
1631605230000|2021-09-14 07:40:30|85855.9|85805.9|85857.7|85807.7|85859|85818|85842.1|85805.9|44
1631605240000|2021-09-14 07:40:40|85857.2|85807.2|85859.4|85809.4|85859.4|85809.4|85856.2|85806.2|42
1631605250000|2021-09-14 07:40:50|85859.8|85809.8|85868.6|85818.6|85869|85819|85859.5|85809.5|55
1631605260000|2021-09-14 07:41:00|85868.7|85818.7|85868.1|85818.1|85869.4|85819.4|85867.6|85817.6|33
1631605270000|2021-09-14 07:41:10|85867.8|85817.8|85865.7|85815.7|85867.8|85825.6|85850.4|85812.8|44
1631605280000|2021-09-14 07:41:20|85866.6|85816.6|85868.4|85818.4|85869.4|85819.4|85866.6|85816.6|48
1631605290000|2021-09-14 07:41:30|85868.1|85818.1|85867.8|85817.8|85868.8|85818.8|85866.7|85816.7|32
1631605300000|2021-09-14 07:41:40|85867.7|85817.7|85864.5|85814.5|85868.2|85818.2|85863.1|85813.1|39
1631605310000|2021-09-14 07:41:50|85864.8|85814.8|85860.6|85810.6|85867.5|85822.7|85846|85809.4|51
1631605320000|2021-09-14 07:42:00|85860.5|85810.5|85864.9|85814.9|85865.4|85815.4|85860.1|85810.1|57
1631605330000|2021-09-14 07:42:10|85865.6|85815.6|85856.3|85806.3|85866.1|85816.1|85854.3|85804.3|63
1631605340000|2021-09-14 07:42:20|85855.8|85805.8|85861|85811|85861.6|85811.6|85855.4|85805.4|51
1631605350000|2021-09-14 07:42:30|85860.2|85810.2|85847.9|85822.9|85863.1|85823.8|85847.1|85809.5|50
1631605360000|2021-09-14 07:42:40|85848|85823|85873.8|85823.8|85875.3|85837|85847.5|85809.7|67
1631605370000|2021-09-14 07:42:50|85873.4|85823.4|85858.5|85833.5|85875.3|85835|85858.4|85820.2|53
1631605380000|2021-09-14 07:43:00|85858.3|85833.3|85858.1|85833.1|85860.1|85835.1|85858|85833|44
1631605390000|2021-09-14 07:43:10|85859|85834|85859.5|85834.5|85861.5|85836.5|85858.8|85833.8|40
1631605400000|2021-09-14 07:43:20|85861|85836|85865|85840|85878.7|85840.6|85861|85823.7|53
1631605410000|2021-09-14 07:43:30|85864.8|85839.8|85876.8|85826.8|85879.4|85841.4|85864.4|85826.7|44
1631605420000|2021-09-14 07:43:40|85877|85827|85858.4|85833.4|85877.2|85834.8|85854.7|85826.7|35
1631605430000|2021-09-14 07:43:50|85858.6|85833.6|85873.5|85823.5|85875|85837.4|85858.2|85822.5|43
1631605440000|2021-09-14 07:44:00|85873.9|85823.9|85858.8|85833.8|85873.9|85835|85858.5|85820.9|42
1631605450000|2021-09-14 07:44:10|85859.5|85834.5|85861.4|85836.4|85861.5|85836.5|85857.9|85832.9|37
1631605460000|2021-09-14 07:44:20|85861.1|85836.1|85858.5|85833.5|85861.5|85836.5|85855.4|85830.4|54
1631605470000|2021-09-14 07:44:30|85858.9|85833.9|85856.1|85831.1|85859.3|85834.3|85856.1|85831.1|27
1631605480000|2021-09-14 07:44:40|85855.7|85830.7|85853.3|85828.3|85856.7|85831.7|85853.3|85828.3|37
1631605490000|2021-09-14 07:44:50|85851.7|85826.7|85849.9|85824.9|85856.2|85831.2|85847|85822|52
1631605500000|2021-09-14 07:45:00|85849.1|85824.1|85846.9|85821.9|85850.4|85825.4|85843.6|85818.6|61
1631605510000|2021-09-14 07:45:10|85846.7|85821.7|85841.3|85816.3|85846.8|85821.8|85841|85816|43
1631605520000|2021-09-14 07:45:20|85841.5|85816.5|85844.1|85819.1|85844.1|85819.1|85841.4|85816.4|36
1631605530000|2021-09-14 07:45:30|85843.8|85818.8|85843.4|85818.4|85847.7|85822.7|85843.4|85818.4|38
1631605540000|2021-09-14 07:45:40|85843.5|85818.5|85843.6|85818.6|85844.1|85819.1|85843.3|85818.3|34
1631605550000|2021-09-14 07:45:50|85843.7|85818.7|85843.5|85818.5|85844.9|85819.9|85843.3|85818.3|27
1631605560000|2021-09-14 07:46:00|85844.1|85819.1|85840.2|85815.2|85845.1|85820.1|85839.9|85814.9|49
1631605570000|2021-09-14 07:46:10|85840.6|85815.6|85835.8|85810.8|85841.8|85816.8|85833.7|85808.7|45
1631605580000|2021-09-14 07:46:20|85835.3|85810.3|85820.9|85770.9|85836.4|85811.4|85814.5|85767.6|53
1631605590000|2021-09-14 07:46:30|85821.5|85771.5|85818.9|85768.9|85823.8|85773.8|85818.7|85768.7|54
1631605600000|2021-09-14 07:46:40|85818.4|85768.4|85823.7|85773.7|85823.9|85773.9|85817.3|85767.3|42
1631605610000|2021-09-14 07:46:50|85823.4|85773.4|85819.6|85769.6|85824.6|85774.6|85819.2|85769.2|44
1631605620000|2021-09-14 07:47:00|85819.1|85769.1|85820|85770|85821.2|85771.2|85819.1|85769.1|42
1631605630000|2021-09-14 07:47:10|85820.2|85770.2|85824.8|85774.8|85825.8|85775.8|85820|85770|40
1631605640000|2021-09-14 07:47:20|85824.4|85774.4|85822.6|85772.6|85824.7|85774.7|85821.5|85771.5|34
1631605650000|2021-09-14 07:47:30|85822.8|85772.8|85823.4|85773.4|85823.7|85773.7|85822.1|85772.1|26
1631605660000|2021-09-14 07:47:40|85823.5|85773.5|85822.2|85772.2|85824.1|85774.1|85821.6|85771.6|35
1631605670000|2021-09-14 07:47:50|85822.4|85772.4|85813.7|85788.7|85825.6|85788.7|85811.5|85771.4|38
1631605680000|2021-09-14 07:48:00|85813.8|85788.8|85817.6|85792.6|85831.4|85793.5|85813.8|85779.6|49
1631605690000|2021-09-14 07:48:10|85817.1|85792.1|85814.1|85789.1|85817.1|85792.1|85813.4|85788.4|50
1631605700000|2021-09-14 07:48:20|85814.2|85789.2|85810.8|85785.8|85816.7|85791.7|85810.8|85785.8|51
1631605710000|2021-09-14 07:48:30|85811.2|85786.2|85810.3|85785.3|85811.2|85786.2|85809.3|85784.3|36
1631605720000|2021-09-14 07:48:40|85809.9|85784.9|85806.3|85781.3|85818.2|85784.9|85805.4|85766.3|50
1631605730000|2021-09-14 07:48:50|85806.4|85781.4|85806.4|85781.4|85806.8|85781.8|85805.9|85780.9|30
1631605740000|2021-09-14 07:49:00|85806.3|85781.3|85808.2|85783.2|85808.4|85783.4|85806.2|85781.2|37
1631605750000|2021-09-14 07:49:10|85808.1|85783.1|85809|85784|85809.9|85784.9|85808|85783|37
1631605760000|2021-09-14 07:49:20|85809.1|85784.1|85811.6|85786.6|85812.3|85787.3|85808.9|85783.9|39
1631605770000|2021-09-14 07:49:30|85811.9|85786.9|85808.7|85783.7|85812.4|85787.4|85808.5|85783.5|39
1631605780000|2021-09-14 07:49:40|85808.8|85783.8|85807.2|85782.2|85809.4|85784.4|85806.6|85781.6|42
1631605790000|2021-09-14 07:49:50|85807.4|85782.4|85799.2|85774.2|85816.8|85782.4|85798.4|85766.3|46
1631605800000|2021-09-14 07:50:00|85799.3|85774.3|85813.4|85763.4|85815.5|85775.9|85799.2|85762.7|40
1631605810000|2021-09-14 07:50:10|85813.5|85763.5|85813.2|85763.2|85819.3|85782.6|85805.1|85762.9|59
1631605820000|2021-09-14 07:50:20|85813|85763|85814.7|85764.7|85815.5|85774.8|85799.8|85759.1|69
1631605830000|2021-09-14 07:50:30|85814.3|85764.3|85798|85773|85815.9|85775|85798|85761.3|42
1631605840000|2021-09-14 07:50:40|85797.8|85772.8|85801.1|85776.1|85813.9|85777.1|85795.9|85763.6|42
1631605850000|2021-09-14 07:50:50|85800.9|85775.9|85798.5|85773.5|85801.7|85776.7|85798.5|85773.5|34
1631605860000|2021-09-14 07:51:00|85798.6|85773.6|85790.9|85740.9|85799.4|85774.4|85778.4|85740.9|40
1631605870000|2021-09-14 07:51:10|85792.7|85742.7|85792.2|85742.2|85794.3|85744.3|85791.3|85741.3|43
1631605880000|2021-09-14 07:51:20|85792.1|85742.1|85761.5|85736.5|85792.2|85755.5|85760|85723.4|64
1631605890000|2021-09-14 07:51:30|85760.5|85735.5|85758|85733|85762.7|85737.7|85756.4|85731.4|57
1631605900000|2021-09-14 07:51:40|85757.8|85732.8|85748.3|85723.3|85760.3|85735.3|85748.2|85723.2|53
1631605910000|2021-09-14 07:51:50|85746.3|85721.3|85746.1|85721.1|85746.8|85721.8|85739.6|85714.6|53
1631605920000|2021-09-14 07:52:00|85746.6|85721.6|85746.5|85721.5|85747.6|85722.6|85745.8|85720.8|40
1631605930000|2021-09-14 07:52:10|85746.6|85721.6|85757.3|85707.3|85758.4|85722.4|85746.6|85704.5|41
1631605940000|2021-09-14 07:52:20|85757.6|85707.6|85768.9|85718.9|85770.6|85720.6|85754.1|85704.1|45
1631605950000|2021-09-14 07:52:30|85768.4|85718.4|85774.6|85724.6|85775.2|85725.2|85768.1|85718.1|47
1631605960000|2021-09-14 07:52:40|85774.3|85724.3|85756.9|85706.9|85779.3|85733.1|85756.9|85706.9|46
1631605970000|2021-09-14 07:52:50|85755.9|85705.9|85754.1|85704.1|85756.2|85720.6|85734.9|85696.7|64
1631605980000|2021-09-14 07:53:00|85754|85704|85740.3|85715.3|85756.7|85718.7|85739.8|85703.9|53
1631605990000|2021-09-14 07:53:10|85740.5|85715.5|85742.7|85717.7|85743.9|85718.9|85740.2|85715.2|52
1631606000000|2021-09-14 07:53:20|85742.6|85717.6|85741.3|85716.3|85742.6|85717.6|85740.3|85715.3|31
1631606010000|2021-09-14 07:53:30|85742.3|85717.3|85749.5|85699.5|85753.3|85717.4|85739.8|85699.5|39
1631606020000|2021-09-14 07:53:40|85737.4|85712.4|85756|85706|85756|85716.9|85736.9|85699.5|51
1631606030000|2021-09-14 07:53:50|85756.6|85706.6|85761.2|85711.2|85762|85725.1|85748|85706.4|45
1631606040000|2021-09-14 07:54:00|85761|85711|85761.5|85711.5|85763|85713|85760.6|85710.6|37
1631606050000|2021-09-14 07:54:10|85761.9|85711.9|85763|85713|85765|85715|85761.2|85711.2|44
1631606060000|2021-09-14 07:54:20|85762.9|85712.9|85763.6|85713.6|85764.7|85714.7|85762.6|85712.6|32
1631606070000|2021-09-14 07:54:30|85763.5|85713.5|85761.2|85711.2|85765.4|85725.5|85750.5|85711.2|35
1631606080000|2021-09-14 07:54:40|85761.4|85711.4|85762|85712|85763.1|85720.1|85740.8|85707.8|49
1631606090000|2021-09-14 07:54:50|85761.9|85711.9|85750.4|85725.4|85762.4|85725.4|85750.4|85707.9|31
1631606100000|2021-09-14 07:55:00|85763|85713|85741.2|85691.2|85764.2|85729.4|85730|85691.2|65
1631606110000|2021-09-14 07:55:10|85742.1|85692.1|85731.2|85706.2|85742.1|85706.7|85728.6|85690.7|54
1631606120000|2021-09-14 07:55:20|85731.1|85706.1|85731.3|85706.3|85732.8|85707.8|85730.9|85705.9|38
1631606130000|2021-09-14 07:55:30|85730.8|85705.8|85734.6|85709.6|85747.5|85710.3|85728.4|85696.3|45
1631606140000|2021-09-14 07:55:40|85734.3|85709.3|85735.4|85710.4|85747.6|85710.8|85730.6|85691.2|57
1631606150000|2021-09-14 07:55:50|85735.5|85710.5|85747|85697|85749.2|85711.2|85735.2|85696.9|45
1631606160000|2021-09-14 07:56:00|85747.1|85697.1|85751.9|85701.9|85752|85702|85747.1|85697.1|54
1631606170000|2021-09-14 07:56:10|85752|85702|85738.1|85713.1|85754.3|85713.3|85737.5|85699.9|43
1631606180000|2021-09-14 07:56:20|85738|85713|85751|85701|85751.6|85713.2|85736.6|85695.7|45
1631606190000|2021-09-14 07:56:30|85750.8|85700.8|85758.3|85708.3|85758.5|85714.8|85738.5|85700.7|54
1631606200000|2021-09-14 07:56:40|85758.9|85708.9|85761.7|85711.7|85761.7|85711.7|85757.9|85707.9|48
1631606210000|2021-09-14 07:56:50|85761.1|85711.1|85758.6|85708.6|85763.5|85713.5|85757.6|85707.6|57
1631606220000|2021-09-14 07:57:00|85757.7|85707.7|85744.3|85719.3|85758.5|85720|85740.8|85704.3|51
1631606230000|2021-09-14 07:57:10|85744.4|85719.4|85743.7|85718.7|85746.1|85721.1|85742.6|85717.6|39
1631606240000|2021-09-14 07:57:20|85743.6|85718.6|85739.8|85714.8|85744.6|85719.6|85739.8|85714.8|42
1631606250000|2021-09-14 07:57:30|85752.3|85702.3|85752.5|85702.5|85753.4|85703.4|85750.7|85700.7|29
1631606260000|2021-09-14 07:57:40|85752.8|85702.8|85741.7|85716.7|85754.1|85717.6|85741.4|85701.8|28
1631606270000|2021-09-14 07:57:50|85741.5|85716.5|85757.2|85707.2|85757.5|85718.4|85740.6|85705.9|37
1631606280000|2021-09-14 07:58:00|85757.3|85707.3|85757.5|85707.5|85759.4|85709.4|85756.5|85706.5|39
1631606290000|2021-09-14 07:58:10|85757.7|85707.7|85764.7|85739.7|85777.8|85740.6|85746.2|85706.1|50
1631606300000|2021-09-14 07:58:20|85764.8|85739.8|85766.8|85741.8|85766.8|85741.8|85763.6|85738.6|47
1631606310000|2021-09-14 07:58:30|85766|85741|85774.6|85724.6|85776.1|85741.2|85762.6|85724.1|35
1631606320000|2021-09-14 07:58:40|85775.2|85725.2|85761.6|85736.6|85775.6|85739.8|85760.5|85725|32
1631606330000|2021-09-14 07:58:50|85761.2|85736.2|85748.7|85723.7|85777|85743.4|85748.5|85711.1|56
1631606340000|2021-09-14 07:59:00|85747.7|85722.7|85765.4|85715.4|85765.5|85728.2|85747.7|85715.2|39
1631606350000|2021-09-14 07:59:10|85765.6|85715.6|85744.3|85694.3|85767|85717|85740.2|85690.2|61
1631606360000|2021-09-14 07:59:20|85744.1|85694.1|85739.7|85689.7|85747.1|85697.1|85737.1|85687.1|42
1631606370000|2021-09-14 07:59:30|85738.2|85688.2|85738|85688|85740|85690|85733.8|85683.8|54
1631606380000|2021-09-14 07:59:40|85737.3|85687.3|85737.2|85687.2|85740.4|85690.4|85737.1|85687.1|41
1631606390000|2021-09-14 07:59:50|85737.3|85687.3|85736.7|85686.7|85738|85688|85733.6|85683.6|47
1631606400000|2021-09-14 08:00:00|85736.8|85686.8|85731.3|85681.3|85744.9|85694.9|85731.3|85681.3|58
1631606410000|2021-09-14 08:00:10|85733.1|85683.1|85734.1|85684.1|85734.8|85684.8|85720.9|85670.9|66
1631606420000|2021-09-14 08:00:20|85734.7|85684.7|85742.1|85692.1|85743.2|85693.2|85733.6|85683.6|52
1631606430000|2021-09-14 08:00:30|85742.2|85692.2|85753.2|85703.2|85756.5|85706.5|85742.1|85692.1|63
1631606440000|2021-09-14 08:00:40|85753.1|85703.1|85767|85717|85771|85721|85752.7|85702.7|60
1631606450000|2021-09-14 08:00:50|85767.2|85717.2|85768.8|85718.8|85768.9|85718.9|85760.1|85710.1|46
1631606460000|2021-09-14 08:01:00|85768.4|85718.4|85789.8|85739.8|85789.8|85739.8|85766.9|85716.9|66
1631606470000|2021-09-14 08:01:10|85789.9|85739.9|85793.9|85743.9|85799.4|85749.4|85789.2|85739.2|62
1631606480000|2021-09-14 08:01:20|85794.7|85744.7|85798.4|85748.4|85799.9|85749.9|85791.2|85741.2|50
1631606490000|2021-09-14 08:01:30|85797.4|85747.4|85797.5|85747.5|85799.3|85749.3|85795.8|85745.8|49
1631606500000|2021-09-14 08:01:40|85797.3|85747.3|85803.1|85753.1|85805.6|85755.6|85796.9|85746.9|59
1631606510000|2021-09-14 08:01:50|85804.1|85754.1|85821.7|85771.7|85821.7|85785.5|85791.1|85751.7|62
1631606520000|2021-09-14 08:02:00|85819.3|85769.3|85820.9|85770.9|85821|85783.1|85807.4|85768.5|51
1631606530000|2021-09-14 08:02:10|85820.6|85770.6|85812.5|85787.5|85826.6|85787.9|85811.1|85770.4|64
1631606540000|2021-09-14 08:02:20|85813|85788|85809.4|85784.4|85826.2|85789.7|85807.9|85771.4|46
1631606550000|2021-09-14 08:02:30|85809.6|85784.6|85807.9|85782.9|85810.4|85785.4|85807.6|85782.6|41
1631606560000|2021-09-14 08:02:40|85808|85783|85807.3|85782.3|85808.2|85783.2|85806.8|85781.8|37
1631606570000|2021-09-14 08:02:50|85807.2|85782.2|85808.6|85783.6|85810.9|85785.9|85807.2|85782.2|38
1631606580000|2021-09-14 08:03:00|85808.4|85783.4|85827.4|85777.4|85827.6|85784.5|85808.3|85774.2|50
1631606590000|2021-09-14 08:03:10|85827.3|85777.3|85829.2|85779.2|85829.6|85790.7|85815.1|85776|54
1631606600000|2021-09-14 08:03:20|85829.3|85779.3|85832.6|85782.6|85832.7|85782.7|85829.2|85779.2|33
1631606610000|2021-09-14 08:03:30|85833.3|85783.3|85822.8|85797.8|85839.3|85798.6|85822.4|85783.3|55
1631606620000|2021-09-14 08:03:40|85822.5|85797.5|85834.9|85784.9|85835.8|85799.1|85821|85783.4|48
1631606630000|2021-09-14 08:03:50|85834.8|85784.8|85825.5|85775.5|85834.8|85784.8|85821.3|85771.3|56
1631606640000|2021-09-14 08:04:00|85825.4|85775.4|85828.3|85778.3|85828.9|85778.9|85824.2|85774.2|59
1631606650000|2021-09-14 08:04:10|85828.2|85778.2|85834.3|85784.3|85834.8|85784.8|85828.1|85778.1|55
1631606660000|2021-09-14 08:04:20|85834.7|85784.7|85820.2|85795.2|85835.4|85798.8|85819.9|85783.9|46
1631606670000|2021-09-14 08:04:30|85821.5|85796.5|85837.1|85787.1|85841.8|85804.1|85820.8|85787.1|53
1631606680000|2021-09-14 08:04:40|85837.3|85787.3|85838.2|85788.2|85838.9|85788.9|85837|85787|40
1631606690000|2021-09-14 08:04:50|85838.3|85788.3|85834.1|85784.1|85839|85798|85821.4|85783.9|43
1631606700000|2021-09-14 08:05:00|85834.6|85784.6|85826.6|85776.6|85834.6|85784.6|85826.1|85776.1|53
1631606710000|2021-09-14 08:05:10|85826.7|85776.7|85813.6|85788.6|85827.4|85789.9|85812.2|85775.2|50
1631606720000|2021-09-14 08:05:20|85814.4|85789.4|85818.1|85793.1|85832.9|85795.1|85813.1|85780.1|56
1631606730000|2021-09-14 08:05:30|85818.9|85793.9|85820.2|85795.2|85820.4|85795.4|85817.2|85792.2|44
1631606740000|2021-09-14 08:05:40|85820.4|85795.4|85819.7|85794.7|85821.2|85796.2|85819.3|85794.3|35
1631606750000|2021-09-14 08:05:50|85820.1|85795.1|85818.8|85793.8|85820.9|85795.9|85818.2|85793.2|32
1631606760000|2021-09-14 08:06:00|85818.7|85793.7|85842.5|85792.5|85843.6|85807|85818.4|85784.8|56
1631606770000|2021-09-14 08:06:10|85842.3|85792.3|85827.6|85802.6|85842.3|85805.7|85825.9|85792.3|38
1631606780000|2021-09-14 08:06:20|85827.5|85802.5|85831.8|85806.8|85831.8|85806.8|85827.5|85802.5|29
1631606790000|2021-09-14 08:06:30|85831.6|85806.6|85853.2|85803.2|85853.7|85814.8|85829.2|85800.2|37
1631606800000|2021-09-14 08:06:40|85851.9|85801.9|85839.1|85814.1|85855.7|85815.3|85837|85801.6|55
1631606810000|2021-09-14 08:06:50|85839.4|85814.4|85839.5|85814.5|85839.7|85814.7|85839|85814|12
1631606820000|2021-09-14 08:07:00|85840.2|85815.2|85843.4|85793.4|85844.7|85815.5|85830|85792.7|24
1631606830000|2021-09-14 08:07:10|85843.1|85793.1|85848.4|85798.4|85848.6|85798.6|85842.9|85792.9|39
1631606840000|2021-09-14 08:07:20|85849.8|85799.8|85849.8|85799.8|85852.6|85812.7|85836.6|85799.2|40
1631606850000|2021-09-14 08:07:30|85849.6|85799.6|85839.5|85814.5|85851.8|85814.9|85835.9|85799.6|42
1631606860000|2021-09-14 08:07:40|85839.4|85814.4|85840.6|85815.6|85840.8|85815.8|85838.6|85813.6|39
1631606870000|2021-09-14 08:07:50|85840.3|85815.3|85840.2|85815.2|85840.9|85815.9|85840.2|85815.2|27
1631606880000|2021-09-14 08:08:00|85840.1|85815.1|85840.2|85815.2|85841.1|85816.1|85838.7|85813.7|37
1631606890000|2021-09-14 08:08:10|85840|85815|85839.6|85814.6|85840.3|85815.3|85838.8|85813.8|33
1631606900000|2021-09-14 08:08:20|85839.4|85814.4|85839.5|85814.5|85839.8|85814.8|85839.3|85814.3|15
1631606910000|2021-09-14 08:08:30|85839.4|85814.4|85841.4|85816.4|85842.4|85817.4|85838|85813|36
1631606920000|2021-09-14 08:08:40|85841.3|85816.3|85841.2|85816.2|85841.4|85816.4|85841|85816|17
1631606930000|2021-09-14 08:08:50|85841.1|85816.1|85834.3|85809.3|85841.1|85816.1|85834.3|85809.3|40
1631606940000|2021-09-14 08:09:00|85834.8|85809.8|85844.8|85794.8|85846.1|85809.8|85833.9|85794.5|42
1631606950000|2021-09-14 08:09:10|85844.4|85794.4|85816.5|85791.5|85845|85804.7|85815.8|85776.8|54
1631606960000|2021-09-14 08:09:20|85816.7|85791.7|85827|85802|85835.3|85802.1|85816.7|85781.8|56
1631606970000|2021-09-14 08:09:30|85826.1|85801.1|85825|85800|85827.2|85802.2|85822.6|85797.6|58
1631606980000|2021-09-14 08:09:40|85825.4|85800.4|85837.7|85787.7|85843.1|85805.8|85824.5|85787.3|60
1631606990000|2021-09-14 08:09:50|85837.1|85787.1|85839.4|85814.4|85860.2|85822.8|85832|85787.1|67
1631607000000|2021-09-14 08:10:00|85841|85816|85849.3|85824.3|85861.9|85828|85839.4|85803.3|45
1631607010000|2021-09-14 08:10:10|85849.2|85824.2|85857.5|85807.5|85863.7|85824.6|85848.8|85804.7|34
1631607020000|2021-09-14 08:10:20|85857.9|85807.9|85856.7|85806.7|85857.9|85807.9|85856.2|85806.2|29
1631607030000|2021-09-14 08:10:30|85857.1|85807.1|85862.6|85812.6|85862.6|85812.6|85857|85807|31
1631607040000|2021-09-14 08:10:40|85862.7|85812.7|85863|85813|85863.4|85813.4|85862|85812|18
1631607050000|2021-09-14 08:10:50|85864.5|85814.5|85854.5|85829.5|85867.2|85830.3|85851.8|85814.5|38
1631607060000|2021-09-14 08:11:00|85854.6|85829.6|85852|85827|85866.9|85829.7|85850.2|85812.9|50
1631607070000|2021-09-14 08:11:10|85850.6|85825.6|85860.1|85810.1|85861.7|85825.6|85847.2|85808.4|57
1631607080000|2021-09-14 08:11:20|85860.6|85810.6|85861.8|85811.8|85861.9|85811.9|85860.4|85810.4|30
1631607090000|2021-09-14 08:11:30|85862.3|85812.3|85865|85815|85865.8|85815.8|85862.3|85812.3|34
1631607100000|2021-09-14 08:11:40|85864.9|85814.9|85863.2|85813.2|85865.3|85827.1|85849.6|85812.8|40
1631607110000|2021-09-14 08:11:50|85863.3|85813.3|85859.2|85809.2|85863.3|85813.3|85859|85809|41
1631607120000|2021-09-14 08:12:00|85858.5|85808.5|85858.4|85808.4|85858.8|85808.8|85856.2|85806.2|55
1631607130000|2021-09-14 08:12:10|85858.5|85808.5|85860.7|85810.7|85861.8|85823.8|85848|85806.9|40
1631607140000|2021-09-14 08:12:20|85860.9|85810.9|85849.1|85824.1|85860.9|85824.3|85847.8|85810.5|32
1631607150000|2021-09-14 08:12:30|85848.7|85823.7|85847.2|85822.2|85848.8|85823.8|85847.2|85822.2|28
1631607160000|2021-09-14 08:12:40|85847.3|85822.3|85847.2|85822.2|85847.3|85822.3|85844.9|85819.9|18
1631607170000|2021-09-14 08:12:50|85846.2|85821.2|85860.4|85810.4|85860.5|85823|85845.8|85810.3|33
1631607180000|2021-09-14 08:13:00|85849.2|85824.2|85852.3|85827.3|85852.7|85827.7|85849.1|85824.1|35
1631607190000|2021-09-14 08:13:10|85852.9|85827.9|85853.2|85828.2|85853.4|85828.4|85851.6|85826.6|30
1631607200000|2021-09-14 08:13:20|85853.1|85828.1|85849.8|85824.8|85853.8|85828.8|85849.8|85824.8|18
1631607210000|2021-09-14 08:13:30|85849.5|85824.5|85855.4|85805.4|85859.4|85825.5|85841.4|85803.8|54
1631607220000|2021-09-14 08:13:40|85854.6|85804.6|85841.7|85816.7|85856|85820.1|85836.3|85801.8|50
1631607230000|2021-09-14 08:13:50|85841.4|85816.4|85839.8|85814.8|85842.1|85817.1|85838.1|85813.1|44
1631607240000|2021-09-14 08:14:00|85839.1|85814.1|85839.6|85789.6|85850.8|85814.1|85826.4|85787.6|55
1631607250000|2021-09-14 08:14:10|85828.4|85803.4|85831.8|85806.8|85832.9|85807.9|85827|85802|52
1631607260000|2021-09-14 08:14:20|85831.7|85806.7|85844.5|85794.5|85844.5|85806.8|85831.1|85787.9|47
1631607270000|2021-09-14 08:14:30|85844.6|85794.6|85840.4|85790.4|85846.1|85808.2|85832.8|85790.4|50
1631607280000|2021-09-14 08:14:40|85840.8|85790.8|85838.2|85788.2|85840.8|85790.8|85837.4|85787.4|44
1631607290000|2021-09-14 08:14:50|85837.8|85787.8|85839.2|85789.2|85839.4|85789.4|85837.5|85787.5|33
1631607300000|2021-09-14 08:15:00|85839|85789|85823|85798|85839|85799|85822.7|85785.5|39
1631607310000|2021-09-14 08:15:10|85822.5|85797.5|85822.2|85797.2|85822.5|85797.5|85820.4|85795.4|48
1631607320000|2021-09-14 08:15:20|85822.1|85797.1|85821.3|85796.3|85834.9|85798|85816.9|85781.1|39
1631607330000|2021-09-14 08:15:30|85821|85796|85821.5|85796.5|85823|85798|85820.4|85795.4|37
1631607340000|2021-09-14 08:15:40|85821.8|85796.8|85821.8|85796.8|85823.9|85798.9|85819.8|85794.8|40
1631607350000|2021-09-14 08:15:50|85821.9|85796.9|85817.4|85792.4|85822.1|85797.1|85817.4|85792.4|47
1631607360000|2021-09-14 08:16:00|85817.9|85792.9|85814.6|85789.6|85827.9|85793.5|85814.6|85776.4|46
1631607370000|2021-09-14 08:16:10|85814.8|85789.8|85816.8|85791.8|85817.5|85792.5|85813.8|85788.8|37
1631607380000|2021-09-14 08:16:20|85816.7|85791.7|85821.8|85771.8|85823|85791.7|85809.5|85771.4|42
1631607390000|2021-09-14 08:16:30|85822.2|85772.2|85817.7|85767.7|85822.6|85772.6|85817.6|85767.6|49
1631607400000|2021-09-14 08:16:40|85817.9|85767.9|85821.6|85771.6|85823.8|85773.8|85816.3|85766.3|51
1631607410000|2021-09-14 08:16:50|85821.9|85771.9|85804.6|85779.6|85822.1|85783.8|85800.5|85762.9|56
1631607420000|2021-09-14 08:17:00|85804.4|85779.4|85814.1|85789.1|85825.6|85790|85804|85769.1|57
1631607430000|2021-09-14 08:17:10|85814|85789|85826.5|85801.5|85842.5|85803.7|85813.7|85786.6|53
1631607440000|2021-09-14 08:17:20|85827.2|85802.2|85828.1|85803.1|85828.5|85803.5|85825.8|85800.8|21
1631607450000|2021-09-14 08:17:30|85827.5|85802.5|85827.6|85802.6|85828.6|85803.6|85827.5|85802.5|24
1631607460000|2021-09-14 08:17:40|85827.5|85802.5|85836.4|85786.4|85836.4|85802.8|85822.3|85786.3|46
1631607470000|2021-09-14 08:17:50|85837.2|85787.2|85822.2|85797.2|85837.2|85798.6|85821.9|85783.9|48
1631607480000|2021-09-14 08:18:00|85821.9|85796.9|85811.9|85786.9|85821.9|85796.9|85810.4|85785.4|44
1631607490000|2021-09-14 08:18:10|85812.1|85787.1|85813.3|85763.3|85814.4|85787.1|85800.2|85762.1|43
1631607500000|2021-09-14 08:18:20|85815|85765|85801.2|85776.2|85815.1|85777|85800.5|85763.4|50
1631607510000|2021-09-14 08:18:30|85801.3|85776.3|85799.3|85774.3|85801.3|85776.3|85799|85774|33
1631607520000|2021-09-14 08:18:40|85799.1|85774.1|85797.9|85772.9|85800.9|85775.9|85797.1|85772.1|38
1631607530000|2021-09-14 08:18:50|85797.6|85772.6|85789.2|85739.2|85798.2|85772.9|85777.2|85739.2|43
1631607540000|2021-09-14 08:19:00|85790|85740|85784.2|85759.2|85790.2|85759.8|85781.4|85738.4|37
1631607550000|2021-09-14 08:19:10|85784.5|85759.5|85785.1|85760.1|85785.2|85760.2|85784.4|85759.4|24
1631607560000|2021-09-14 08:19:20|85785.2|85760.2|85785.7|85760.7|85786.6|85761.6|85783.5|85758.5|22
1631607570000|2021-09-14 08:19:30|85785.8|85760.8|85797.5|85772.5|85798.2|85773.2|85784.7|85759.7|43
1631607580000|2021-09-14 08:19:40|85796.8|85771.8|85797.7|85772.7|85797.9|85772.9|85796.8|85771.8|30
1631607590000|2021-09-14 08:19:50|85797.8|85772.8|85795.6|85770.6|85797.9|85772.9|85794.7|85769.7|33
1631607600000|2021-09-14 08:20:00|85795.7|85770.7|85807.2|85757.2|85810.9|85772.3|85795.7|85757.2|40
1631607610000|2021-09-14 08:20:10|85794.9|85769.9|85793.7|85768.7|85795.1|85770.1|85793|85768|40
1631607620000|2021-09-14 08:20:20|85793.6|85768.6|85795.3|85770.3|85795.6|85770.6|85793.4|85768.4|23
1631607630000|2021-09-14 08:20:30|85807.6|85757.6|85790.8|85765.8|85807.8|85766.4|85790.7|85754.4|26
1631607640000|2021-09-14 08:20:40|85789.9|85764.9|85787.8|85762.8|85790.7|85765.7|85787.6|85762.6|37
1631607650000|2021-09-14 08:20:50|85787.2|85762.2|85786.7|85761.7|85798.4|85762.3|85785.2|85747.3|38
1631607660000|2021-09-14 08:21:00|85786.4|85761.4|85801.5|85751.5|85802.3|85764.2|85786.3|85751|33
1631607670000|2021-09-14 08:21:10|85801.7|85751.7|85804|85754|85805.8|85755.8|85800.9|85750.9|38
1631607680000|2021-09-14 08:21:20|85804.6|85754.6|85806.3|85756.3|85806.6|85768.9|85791.9|85754.5|35
1631607690000|2021-09-14 08:21:30|85805.9|85755.9|85776.9|85751.9|85805.9|85761.7|85776.5|85740.1|56
1631607700000|2021-09-14 08:21:40|85776.3|85751.3|85790.6|85740.6|85791|85751.9|85771.4|85736.2|54
1631607710000|2021-09-14 08:21:50|85790.9|85740.9|85792.1|85742.1|85792.2|85742.2|85790.8|85740.8|18
1631607720000|2021-09-14 08:22:00|85792|85742|85792.1|85742.1|85792.3|85742.3|85791.2|85741.2|23
1631607730000|2021-09-14 08:22:10|85792|85742|85777.6|85752.6|85792|85754.5|85777.6|85742|25
1631607740000|2021-09-14 08:22:20|85777.4|85752.4|85787.8|85762.8|85794.3|85762.9|85776.9|85743.5|49
1631607750000|2021-09-14 08:22:30|85788.5|85763.5|85794.3|85769.3|85804.7|85769.3|85786.3|85754.7|36
1631607760000|2021-09-14 08:22:40|85793.7|85768.7|85793.7|85768.7|85806.7|85769|85792.7|85756.1|28
1631607770000|2021-09-14 08:22:50|85793.8|85768.8|85796.6|85771.6|85797.2|85772.2|85793.8|85768.8|40
1631607780000|2021-09-14 08:23:00|85796.8|85771.8|85796|85771|85796.8|85771.8|85794.7|85769.7|31
1631607790000|2021-09-14 08:23:10|85796.7|85771.7|85795.9|85770.9|85797.5|85772.5|85795.6|85770.6|19
1631607800000|2021-09-14 08:23:20|85795.6|85770.6|85794.4|85769.4|85795.8|85770.8|85793.6|85768.6|35
1631607810000|2021-09-14 08:23:30|85794.5|85769.5|85793.9|85768.9|85796.4|85771.4|85793.4|85768.4|40
1631607820000|2021-09-14 08:23:40|85794.1|85769.1|85793.1|85768.1|85795|85770|85792.4|85767.4|30
1631607830000|2021-09-14 08:23:50|85793|85768|85794.2|85769.2|85794.9|85769.9|85790.9|85765.9|36
1631607840000|2021-09-14 08:24:00|85794.3|85769.3|85794.2|85769.2|85795|85770|85792|85767|30
1631607850000|2021-09-14 08:24:10|85794.9|85769.9|85794.4|85769.4|85795.6|85770.6|85793.9|85768.9|31
1631607860000|2021-09-14 08:24:20|85794.9|85769.9|85790.7|85765.7|85794.9|85769.9|85790.7|85765.7|27
1631607870000|2021-09-14 08:24:30|85790.8|85765.8|85788.2|85763.2|85791.2|85766.2|85788|85763|31
1631607880000|2021-09-14 08:24:40|85788.5|85763.5|85788.6|85763.6|85788.7|85763.7|85787.7|85762.7|24
1631607890000|2021-09-14 08:24:50|85789.5|85764.5|85772.3|85747.3|85790.8|85765.8|85772.1|85738.3|46
1631607900000|2021-09-14 08:25:00|85771.1|85746.1|85765.6|85740.6|85771.5|85746.5|85764.7|85739.7|47
1631607910000|2021-09-14 08:25:10|85765.8|85740.8|85771.7|85746.7|85772|85747|85765|85740|35
1631607920000|2021-09-14 08:25:20|85771.9|85746.9|85776.4|85751.4|85786.6|85751.8|85771.3|85734.7|38
1631607930000|2021-09-14 08:25:30|85776.3|85751.3|85764.2|85739.2|85780.4|85751.7|85763.1|85726.1|42
1631607940000|2021-09-14 08:25:40|85763.9|85738.9|85758.9|85733.9|85772.1|85739|85758.3|85722.1|32
1631607950000|2021-09-14 08:25:50|85758|85733|85743.4|85718.4|85771.6|85733|85743|85706.6|37
1631607960000|2021-09-14 08:26:00|85743.6|85718.6|85745.7|85720.7|85748.2|85723.2|85743.2|85718.2|43
1631607970000|2021-09-14 08:26:10|85745.9|85720.9|85746|85721|85746.9|85721.9|85745|85720|27
1631607980000|2021-09-14 08:26:20|85746.2|85721.2|85748.1|85723.1|85748.2|85723.2|85744.7|85719.7|37
1631607990000|2021-09-14 08:26:30|85748.2|85723.2|85749.8|85724.8|85750.3|85725.3|85747.4|85722.4|27
1631608000000|2021-09-14 08:26:40|85749.7|85724.7|85749.4|85724.4|85753.1|85728.1|85747.8|85722.8|44
1631608010000|2021-09-14 08:26:50|85749.8|85724.8|85740|85715|85751.3|85725.7|85738.1|85700.2|26
1631608020000|2021-09-14 08:27:00|85739.4|85714.4|85750.3|85725.3|85752|85727|85737.8|85712.8|50
1631608030000|2021-09-14 08:27:10|85750.4|85725.4|85750.4|85725.4|85751.3|85726.3|85749.4|85724.4|39
1631608040000|2021-09-14 08:27:20|85751|85726|85751.7|85726.7|85751.8|85726.8|85750.8|85725.8|20
1631608050000|2021-09-14 08:27:30|85751.8|85726.8|85754.2|85729.2|85754.3|85729.3|85749.2|85724.2|50
1631608060000|2021-09-14 08:27:40|85754|85729|85772.8|85722.8|85773|85734.8|85754|85722.1|50
1631608070000|2021-09-14 08:27:50|85772.6|85722.6|85771.9|85721.9|85773.1|85723.1|85771.9|85721.9|29
1631608080000|2021-09-14 08:28:00|85771.7|85721.7|85773.4|85723.4|85774.2|85724.2|85771.7|85721.7|41
1631608090000|2021-09-14 08:28:10|85772.9|85722.9|85773.1|85723.1|85773.1|85723.1|85772.4|85722.4|20
1631608100000|2021-09-14 08:28:20|85773.2|85723.2|85774.9|85724.9|85775.3|85725.3|85772.4|85722.4|24
1631608110000|2021-09-14 08:28:30|85775.1|85725.1|85759.3|85734.3|85775.5|85737.1|85759.1|85724.6|35
1631608120000|2021-09-14 08:28:40|85760.4|85735.4|85758|85733|85761.5|85736.5|85757.7|85732.7|27
1631608130000|2021-09-14 08:28:50|85758.4|85733.4|85760|85735|85760.5|85735.5|85757.3|85732.3|23
1631608140000|2021-09-14 08:29:00|85759.1|85734.1|85758.8|85733.8|85759.7|85734.7|85758.8|85733.8|25
1631608150000|2021-09-14 08:29:10|85758.6|85733.6|85757.9|85732.9|85759.4|85734.4|85755.9|85730.9|34
1631608160000|2021-09-14 08:29:20|85758|85733|85755.2|85730.2|85758.1|85733.1|85754.3|85729.3|39
1631608170000|2021-09-14 08:29:30|85755.5|85730.5|85757.5|85732.5|85757.5|85732.5|85755.5|85730.5|17
1631608180000|2021-09-14 08:29:40|85757.7|85732.7|85756.5|85731.5|85758.4|85733.4|85755.5|85730.5|37
1631608190000|2021-09-14 08:29:50|85757.5|85732.5|85757.2|85732.2|85758.7|85733.7|85756.1|85731.1|28
1631608200000|2021-09-14 08:30:00|85757.8|85732.8|85765|85740|85767.2|85742.2|85756.6|85731.6|52
1631608210000|2021-09-14 08:30:10|85765.2|85740.2|85765.6|85740.6|85766.7|85741.7|85764.1|85739.1|38
1631608220000|2021-09-14 08:30:20|85765.9|85740.9|85765.3|85740.3|85766.7|85741.7|85765.1|85740.1|19
1631608230000|2021-09-14 08:30:30|85765.4|85740.4|85757.1|85707.1|85774.6|85740.4|85747.8|85707.1|32
1631608240000|2021-09-14 08:30:40|85757|85707|85759.5|85709.5|85759.5|85709.5|85757|85707|32
1631608250000|2021-09-14 08:30:50|85759.2|85709.2|85759.8|85709.8|85760.1|85710.1|85758.6|85708.6|26
1631608260000|2021-09-14 08:31:00|85759.5|85709.5|85760.9|85710.9|85762.1|85723.6|85739.1|85704.5|40
1631608270000|2021-09-14 08:31:10|85761.4|85711.4|85764.7|85714.7|85765.8|85729.3|85752.8|85710.8|45
1631608280000|2021-09-14 08:31:20|85764.9|85714.9|85766.4|85716.4|85766.8|85716.8|85764.5|85714.5|18
1631608290000|2021-09-14 08:31:30|85766.5|85716.5|85766.4|85716.4|85769.1|85729.5|85754.5|85716.1|40
1631608300000|2021-09-14 08:31:40|85766.5|85716.5|85751.1|85726.1|85767|85729.9|85750.1|85714.7|35
1631608310000|2021-09-14 08:31:50|85751.3|85726.3|85761.8|85711.8|85762.7|85726.3|85748|85710.3|32
1631608320000|2021-09-14 08:32:00|85762.1|85712.1|85751.4|85726.4|85764.7|85727.4|85750.2|85711.1|41
1631608330000|2021-09-14 08:32:10|85750.4|85725.4|85772|85722|85772.5|85732.3|85750.1|85716|43
1631608340000|2021-09-14 08:32:20|85771.8|85721.8|85758.7|85733.7|85772.7|85736.3|85757.7|85721.8|34
1631608350000|2021-09-14 08:32:30|85757.6|85732.6|85768.7|85718.7|85770.2|85732.8|85757.4|85717.8|36
1631608360000|2021-09-14 08:32:40|85769.1|85719.1|85768.1|85718.1|85771.2|85721.2|85767.9|85717.9|44
1631608370000|2021-09-14 08:32:50|85767.9|85717.9|85754.3|85729.3|85768.2|85730|85753.5|85715.1|41
1631608380000|2021-09-14 08:33:00|85753.9|85728.9|85752.4|85727.4|85755.4|85730.4|85752.4|85727.4|30
1631608390000|2021-09-14 08:33:10|85751.9|85726.9|85751.9|85726.9|85752.4|85727.4|85751.2|85726.2|21
1631608400000|2021-09-14 08:33:20|85752.1|85727.1|85756.3|85731.3|85757.2|85732.2|85752.1|85727.1|37
1631608410000|2021-09-14 08:33:30|85756|85731|85770.5|85720.5|85771.3|85732.3|85755.8|85719.4|32
1631608420000|2021-09-14 08:33:40|85770.4|85720.4|85757.2|85732.2|85771.4|85733.7|85756.8|85720.4|31
1631608430000|2021-09-14 08:33:50|85757.4|85732.4|85755.9|85730.9|85757.6|85732.6|85755|85730|25
1631608440000|2021-09-14 08:34:00|85755.8|85730.8|85754.6|85729.6|85756.5|85731.5|85754.1|85729.1|47
1631608450000|2021-09-14 08:34:10|85754.7|85729.7|85752.1|85727.1|85755.1|85730.1|85751.9|85726.9|46
1631608460000|2021-09-14 08:34:20|85752|85727|85751.4|85726.4|85752.1|85727.1|85748|85723|33
1631608470000|2021-09-14 08:34:30|85750.1|85725.1|85759|85709|85759.5|85726.1|85745.5|85708|35
1631608480000|2021-09-14 08:34:40|85757.7|85707.7|85741.4|85716.4|85758.1|85717.9|85739.8|85702.5|48
1631608490000|2021-09-14 08:34:50|85741.9|85716.9|85738.5|85713.5|85742|85717|85738.5|85713.5|29
1631608500000|2021-09-14 08:35:00|85739.3|85714.3|85741|85691|85750.9|85714.3|85738.4|85690.9|51
1631608510000|2021-09-14 08:35:10|85740.4|85690.4|85726.1|85701.1|85740.9|85701.6|85725.2|85689.2|47
1631608520000|2021-09-14 08:35:20|85726|85701|85726.2|85701.2|85726.3|85701.3|85724.7|85699.7|18
1631608530000|2021-09-14 08:35:30|85726.3|85701.3|85730|85705|85743.1|85705.8|85726|85693.1|34
1631608540000|2021-09-14 08:35:40|85729.3|85704.3|85730.8|85705.8|85731.5|85706.5|85729.3|85704.3|27
1631608550000|2021-09-14 08:35:50|85729.9|85704.9|85733.9|85708.9|85747.6|85710.3|85729.8|85697.3|33
1631608560000|2021-09-14 08:36:00|85734|85709|85734.1|85709.1|85747.3|85709.6|85732.4|85692.3|38
1631608570000|2021-09-14 08:36:10|85734.2|85709.2|85737|85712|85737.6|85712.6|85733.7|85708.7|35
1631608580000|2021-09-14 08:36:20|85737.1|85712.1|85737.2|85712.2|85737.9|85712.9|85736.5|85711.5|24
1631608590000|2021-09-14 08:36:30|85737.1|85712.1|85735.2|85710.2|85737.4|85712.4|85735.2|85710.2|31
1631608600000|2021-09-14 08:36:40|85735.3|85710.3|85736.9|85711.9|85737.6|85712.6|85734.8|85709.8|21
1631608610000|2021-09-14 08:36:50|85737|85712|85736.8|85711.8|85739.1|85714.1|85736.4|85711.4|26
1631608620000|2021-09-14 08:37:00|85736.7|85711.7|85737.3|85712.3|85737.9|85712.9|85735.3|85710.3|34
1631608630000|2021-09-14 08:37:10|85737.4|85712.4|85738.4|85713.4|85738.8|85713.8|85737.3|85712.3|19
1631608640000|2021-09-14 08:37:20|85738.6|85713.6|85733.8|85708.8|85738.7|85713.7|85732.5|85707.5|32
1631608650000|2021-09-14 08:37:30|85733.9|85708.9|85731|85706|85734|85709|85731|85706|31
1631608660000|2021-09-14 08:37:40|85731.3|85706.3|85730.7|85705.7|85731.9|85706.9|85730.2|85705.2|25
1631608670000|2021-09-14 08:37:50|85730.8|85705.8|85729|85704|85730.8|85705.8|85727.9|85702.9|26
1631608680000|2021-09-14 08:38:00|85728.7|85703.7|85730.1|85705.1|85731|85706|85725.3|85700.3|32
1631608690000|2021-09-14 08:38:10|85730|85705|85731.1|85706.1|85732.4|85707.4|85730|85705|29
1631608700000|2021-09-14 08:38:20|85732|85707|85733.7|85708.7|85750|85708.9|85732|85697|35
1631608710000|2021-09-14 08:38:30|85734|85709|85733.3|85708.3|85734|85709|85733.3|85708.3|21
1631608720000|2021-09-14 08:38:40|85733.2|85708.2|85732.6|85707.6|85733.2|85708.2|85730.6|85705.6|42
1631608730000|2021-09-14 08:38:50|85732.9|85707.9|85732.9|85707.9|85733|85708|85731.2|85706.2|22
1631608740000|2021-09-14 08:39:00|85732.5|85707.5|85732.8|85707.8|85733.3|85708.3|85732.5|85707.5|26
1631608750000|2021-09-14 08:39:10|85732.7|85707.7|85731.8|85706.8|85732.7|85707.7|85731.7|85706.7|26
1631608760000|2021-09-14 08:39:20|85731.7|85706.7|85730.1|85705.1|85731.9|85706.9|85729.4|85704.4|28
1631608770000|2021-09-14 08:39:30|85729.8|85704.8|85715.2|85690.2|85736.1|85706.7|85714.7|85677.4|44
1631608780000|2021-09-14 08:39:40|85715.4|85690.4|85714.6|85689.6|85715.9|85690.9|85713.2|85688.2|29
1631608790000|2021-09-14 08:39:50|85714.8|85689.8|85714.5|85689.5|85715.4|85690.4|85714.3|85689.3|24
1631608800000|2021-09-14 08:40:00|85714.3|85689.3|85712.8|85687.8|85714.4|85689.4|85712.5|85687.5|25
1631608810000|2021-09-14 08:40:10|85712.7|85687.7|85714.8|85689.8|85714.9|85689.9|85712.7|85687.7|19
1631608820000|2021-09-14 08:40:20|85714.5|85689.5|85727.9|85677.9|85731.8|85692.2|85714|85677.1|38
1631608830000|2021-09-14 08:40:30|85728.1|85678.1|85729.2|85679.2|85729.2|85691.6|85715.8|85678.1|21
1631608840000|2021-09-14 08:40:40|85729.3|85679.3|85719.4|85694.4|85729.6|85696.2|85717.9|85678.7|36
1631608850000|2021-09-14 08:40:50|85718.7|85693.7|85716.6|85691.6|85733.7|85696.1|85716.2|85682.4|40
1631608860000|2021-09-14 08:41:00|85717.6|85692.6|85728.5|85703.5|85735.8|85704.6|85717.6|85680.5|46
1631608870000|2021-09-14 08:41:10|85728.1|85703.1|85741.9|85691.9|85741.9|85704.8|85728|85691.5|31
1631608880000|2021-09-14 08:41:20|85741.8|85691.8|85739.9|85714.9|85752.7|85720.6|85739.5|85691.1|42
1631608890000|2021-09-14 08:41:30|85740.1|85715.1|85753.8|85703.8|85754|85715.4|85739.3|85702.2|36
1631608900000|2021-09-14 08:41:40|85753.9|85703.9|85754.2|85704.2|85754.6|85704.6|85753.5|85703.5|21
1631608910000|2021-09-14 08:41:50|85754|85704|85748.3|85723.3|85762.4|85724.3|85743.4|85703.1|38
1631608920000|2021-09-14 08:42:00|85747.6|85722.6|85752.1|85727.1|85763.2|85727.1|85747.4|85712.9|36
1631608930000|2021-09-14 08:42:10|85752.5|85727.5|85753.7|85728.7|85753.7|85728.7|85750.9|85725.9|33
1631608940000|2021-09-14 08:42:20|85753.6|85728.6|85759.2|85734.2|85771.3|85734.2|85753.5|85719.8|35
1631608950000|2021-09-14 08:42:30|85758.8|85733.8|85758.1|85733.1|85759.4|85734.4|85758|85733|29
1631608960000|2021-09-14 08:42:40|85758.4|85733.4|85755.6|85730.6|85758.6|85733.6|85754.9|85729.9|30
1631608970000|2021-09-14 08:42:50|85756.1|85731.1|85757.5|85732.5|85760.7|85735.7|85756.1|85731.1|41
1631608980000|2021-09-14 08:43:00|85757.8|85732.8|85757.7|85732.7|85759.1|85734.1|85757.5|85732.5|31
1631608990000|2021-09-14 08:43:10|85757.6|85732.6|85753.7|85728.7|85759.5|85734.5|85752.6|85727.6|38
1631609000000|2021-09-14 08:43:20|85753.4|85728.4|85754.1|85729.1|85754.5|85729.5|85752.5|85727.5|27
1631609010000|2021-09-14 08:43:30|85754.2|85729.2|85755.1|85730.1|85755.2|85730.2|85753.4|85728.4|32
1631609020000|2021-09-14 08:43:40|85755|85730|85747.1|85722.1|85755.1|85730.1|85747|85722|47
1631609030000|2021-09-14 08:43:50|85747.5|85722.5|85748.7|85723.7|85748.7|85723.7|85747.2|85722.2|23
1631609040000|2021-09-14 08:44:00|85748.6|85723.6|85750.8|85725.8|85751.4|85726.4|85748.6|85723.6|42
1631609050000|2021-09-14 08:44:10|85750.6|85725.6|85751.8|85726.8|85753.2|85728.2|85750.5|85725.5|42
1631609060000|2021-09-14 08:44:20|85752|85727|85750.3|85725.3|85752.3|85727.3|85750.2|85725.2|35
1631609070000|2021-09-14 08:44:30|85750.6|85725.6|85727.8|85702.8|85750.6|85725.6|85727.8|85694.7|46
1631609080000|2021-09-14 08:44:40|85729.2|85704.2|85732.5|85707.5|85733.6|85708.6|85728.6|85703.6|37
1631609090000|2021-09-14 08:44:50|85732.9|85707.9|85731.8|85706.8|85733.1|85708.1|85731.2|85706.2|24
1631609100000|2021-09-14 08:45:00|85731.7|85706.7|85731.4|85706.4|85732.6|85707.6|85731.3|85706.3|24
1631609110000|2021-09-14 08:45:10|85731.7|85706.7|85727.9|85702.9|85731.7|85706.7|85727.9|85702.9|21
1631609120000|2021-09-14 08:45:20|85728.4|85703.4|85718.5|85693.5|85729.1|85704.1|85718.3|85693.3|40
1631609130000|2021-09-14 08:45:30|85718.7|85693.7|85715.5|85690.5|85720.7|85695.7|85715.3|85690.3|46
1631609140000|2021-09-14 08:45:40|85716.4|85691.4|85712.4|85687.4|85725.2|85691.4|85711.6|85674.6|50
1631609150000|2021-09-14 08:45:50|85711.9|85686.9|85711.9|85686.9|85713.2|85688.2|85711|85686|35
1631609160000|2021-09-14 08:46:00|85711.7|85686.7|85712.2|85687.2|85728|85689.9|85709.9|85677.8|43
1631609170000|2021-09-14 08:46:10|85712|85687|85713.7|85688.7|85714.3|85689.3|85710.9|85685.9|35
1631609180000|2021-09-14 08:46:20|85713.6|85688.6|85711.3|85686.3|85713.6|85688.6|85710.4|85685.4|29
1631609190000|2021-09-14 08:46:30|85711.4|85686.4|85720.1|85695.1|85721.1|85696.1|85711.4|85686.4|51
1631609200000|2021-09-14 08:46:40|85720|85695|85718.1|85693.1|85720.3|85695.3|85717.7|85692.7|31
1631609210000|2021-09-14 08:46:50|85718.2|85693.2|85716.9|85691.9|85719.1|85694.1|85716.7|85691.7|35
1631609220000|2021-09-14 08:47:00|85717.1|85692.1|85718.5|85693.5|85720|85695|85717|85692|29
1631609230000|2021-09-14 08:47:10|85718.6|85693.6|85719.7|85694.7|85720.1|85695.1|85718.4|85693.4|32
1631609240000|2021-09-14 08:47:20|85719.6|85694.6|85720.2|85695.2|85720.5|85695.5|85718.7|85693.7|31
1631609250000|2021-09-14 08:47:30|85719.4|85694.4|85717.6|85692.6|85719.7|85694.7|85716.8|85691.8|26
1631609260000|2021-09-14 08:47:40|85717.4|85692.4|85714.8|85689.8|85718|85693|85714.3|85689.3|33
1631609270000|2021-09-14 08:47:50|85714.5|85689.5|85703.8|85678.8|85715.6|85690.6|85703.3|85678.3|39
1631609280000|2021-09-14 08:48:00|85704.1|85679.1|85702.4|85677.4|85705.5|85680.5|85701.8|85676.8|48
1631609290000|2021-09-14 08:48:10|85702.7|85677.7|85700.5|85675.5|85703.4|85678.4|85700.4|85675.4|33
1631609300000|2021-09-14 08:48:20|85700.6|85675.6|85696.4|85671.4|85700.6|85675.6|85696|85671|31
1631609310000|2021-09-14 08:48:30|85696.3|85671.3|85698.1|85673.1|85699|85674|85696.2|85671.2|28
1631609320000|2021-09-14 08:48:40|85697.7|85672.7|85697.4|85672.4|85699.3|85674.3|85697.4|85672.4|21
1631609330000|2021-09-14 08:48:50|85697.7|85672.7|85691.8|85666.8|85699.7|85674.7|85691.5|85666.5|47
1631609340000|2021-09-14 08:49:00|85691.7|85666.7|85694.4|85669.4|85694.4|85669.4|85691.7|85666.7|35
1631609350000|2021-09-14 08:49:10|85694.3|85669.3|85687.4|85662.4|85695.1|85670.1|85687.4|85662.4|49
1631609360000|2021-09-14 08:49:20|85687.5|85662.5|85687.8|85662.8|85688.5|85663.5|85687.4|85662.4|24
1631609370000|2021-09-14 08:49:30|85687.7|85662.7|85687.9|85662.9|85689.5|85664.5|85686.8|85661.8|27
1631609380000|2021-09-14 08:49:40|85688.1|85663.1|85686|85661|85688.1|85663.1|85685.6|85660.6|27
1631609390000|2021-09-14 08:49:50|85685.7|85660.7|85688.1|85663.1|85689.3|85664.3|85685.4|85660.4|37
1631609400000|2021-09-14 08:50:00|85687.9|85662.9|85683.6|85658.6|85687.9|85662.9|85682.6|85657.6|43
1631609410000|2021-09-14 08:50:10|85682.8|85657.8|85681.7|85656.7|85683.5|85658.5|85681.6|85656.6|25
1631609420000|2021-09-14 08:50:20|85681.8|85656.8|85680.8|85655.8|85683.8|85658.8|85680.4|85655.4|31
1631609430000|2021-09-14 08:50:30|85680.7|85655.7|85680.1|85655.1|85680.8|85655.8|85679.7|85654.7|24
1631609440000|2021-09-14 08:50:40|85680.2|85655.2|85679.1|85654.1|85680.4|85655.4|85678.8|85653.8|22
1631609450000|2021-09-14 08:50:50|85679.2|85654.2|85679.1|85654.1|85679.7|85654.7|85678.9|85653.9|15
1631609460000|2021-09-14 08:51:00|85679.2|85654.2|85682.7|85657.7|85682.9|85657.9|85678.8|85653.8|31
1631609470000|2021-09-14 08:51:10|85683.2|85658.2|85682.2|85657.2|85683.2|85658.2|85681.7|85656.7|19
1631609480000|2021-09-14 08:51:20|85682.4|85657.4|85688.8|85663.8|85690.2|85665.2|85682.4|85657.4|36
1631609490000|2021-09-14 08:51:30|85688.2|85663.2|85688.3|85663.3|85689.5|85664.5|85687.4|85662.4|36
1631609500000|2021-09-14 08:51:40|85688.1|85663.1|85690.2|85665.2|85692.3|85667.3|85688|85663|43
1631609510000|2021-09-14 08:51:50|85690.5|85665.5|85692.3|85667.3|85692.7|85667.7|85690.1|85665.1|31
1631609520000|2021-09-14 08:52:00|85692.2|85667.2|85690.4|85665.4|85695.5|85670.5|85689.9|85664.9|38
1631609530000|2021-09-14 08:52:10|85690.6|85665.6|85693.6|85668.6|85693.7|85668.7|85690.4|85665.4|35
1631609540000|2021-09-14 08:52:20|85693.5|85668.5|85690.9|85665.9|85695.7|85670.7|85690.1|85665.1|33
1631609550000|2021-09-14 08:52:30|85691|85666|85690.9|85665.9|85691.7|85666.7|85689.4|85664.4|28
1631609560000|2021-09-14 08:52:40|85691.3|85666.3|85692.8|85667.8|85692.8|85667.8|85690.9|85665.9|17
1631609570000|2021-09-14 08:52:50|85693|85668|85694.9|85669.9|85695|85670|85692.4|85667.4|29
1631609580000|2021-09-14 08:53:00|85694.6|85669.6|85694|85669|85694.8|85669.8|85693.3|85668.3|26
1631609590000|2021-09-14 08:53:10|85693.9|85668.9|85695.5|85670.5|85695.6|85670.6|85693.2|85668.2|24
1631609600000|2021-09-14 08:53:20|85695.6|85670.6|85693.8|85668.8|85696.4|85671.4|85692.6|85667.6|33
1631609610000|2021-09-14 08:53:30|85693.6|85668.6|85694.6|85669.6|85694.6|85669.6|85693.6|85668.6|28
1631609620000|2021-09-14 08:53:40|85694.7|85669.7|85694.5|85669.5|85695|85670|85694.1|85669.1|25
1631609630000|2021-09-14 08:53:50|85694.6|85669.6|85692.2|85667.2|85695.4|85670.4|85692.2|85667.2|28
1631609640000|2021-09-14 08:54:00|85692.1|85667.1|85697|85672|85699.2|85674.2|85691.7|85666.7|40
1631609650000|2021-09-14 08:54:10|85696.5|85671.5|85697|85672|85698|85673|85694|85669|44
1631609660000|2021-09-14 08:54:20|85697.5|85672.5|85695.4|85670.4|85698.2|85673.2|85695.4|85670.4|30
1631609670000|2021-09-14 08:54:30|85695|85670|85696.4|85671.4|85697.4|85672.4|85695|85670|37
1631609680000|2021-09-14 08:54:40|85696.2|85671.2|85697.5|85672.5|85698.5|85673.5|85695.8|85670.8|41
1631609690000|2021-09-14 08:54:50|85697.2|85672.2|85695.5|85670.5|85697.2|85672.2|85695.4|85670.4|30
1631609700000|2021-09-14 08:55:00|85695.7|85670.7|85695.7|85670.7|85695.9|85670.9|85695.1|85670.1|21
1631609710000|2021-09-14 08:55:10|85696|85671|85700.5|85675.5|85701.2|85676.2|85695.5|85670.5|53
1631609720000|2021-09-14 08:55:20|85700.6|85675.6|85698.8|85673.8|85701.5|85676.5|85698.2|85673.2|40
1631609730000|2021-09-14 08:55:30|85698.3|85673.3|85705.1|85680.1|85706.1|85681.1|85698.3|85673.3|34
1631609740000|2021-09-14 08:55:40|85705.2|85680.2|85708.5|85683.5|85720.6|85684.6|85704.3|85670.6|56
1631609750000|2021-09-14 08:55:50|85708.8|85683.8|85707.9|85682.9|85708.8|85683.8|85707.3|85682.3|26
1631609760000|2021-09-14 08:56:00|85708.2|85683.2|85710.3|85685.3|85710.3|85685.3|85708.2|85683.2|18
1631609770000|2021-09-14 08:56:10|85710.6|85685.6|85715.9|85690.9|85717.2|85692.2|85708.7|85683.7|30
1631609780000|2021-09-14 08:56:20|85716.1|85691.1|85733.2|85708.2|85744.4|85708.2|85715.3|85690.3|55
1631609790000|2021-09-14 08:56:30|85732.2|85707.2|85732|85707|85733.2|85708.2|85729.8|85704.8|32
1631609800000|2021-09-14 08:56:40|85731.7|85706.7|85732.4|85707.4|85733.2|85708.2|85731.7|85706.7|28
1631609810000|2021-09-14 08:56:50|85732.5|85707.5|85732.8|85707.8|85732.9|85707.9|85731.8|85706.8|17
1631609820000|2021-09-14 08:57:00|85731.8|85706.8|85735.1|85710.1|85736.1|85711.1|85731.1|85706.1|31
1631609830000|2021-09-14 08:57:10|85733.8|85708.8|85755.5|85705.5|85755.5|85717.7|85733.8|85705.5|26
1631609840000|2021-09-14 08:57:20|85739.9|85714.9|85739|85714|85742.3|85717.3|85738.7|85713.7|31
1631609850000|2021-09-14 08:57:30|85739.1|85714.1|85742.7|85717.7|85743.4|85718.4|85739.1|85714.1|24
1631609860000|2021-09-14 08:57:40|85742.3|85717.3|85744.4|85719.4|85759.9|85721.3|85742.2|85709.9|33
1631609870000|2021-09-14 08:57:50|85744.3|85719.3|85744.7|85719.7|85761.5|85729.8|85743.6|85711.5|50
1631609880000|2021-09-14 08:58:00|85744.4|85719.4|85746.2|85721.2|85746.4|85721.4|85744|85719|52
1631609890000|2021-09-14 08:58:10|85746.1|85721.1|85752.1|85727.1|85752.2|85727.2|85742.8|85717.8|44
1631609900000|2021-09-14 08:58:20|85752.8|85727.8|85752.3|85727.3|85753.6|85728.6|85750.1|85725.1|53
1631609910000|2021-09-14 08:58:30|85753.8|85728.8|85751.8|85726.8|85753.8|85728.8|85750.2|85725.2|41
1631609920000|2021-09-14 08:58:40|85752|85727|85748.5|85723.5|85760.8|85727.1|85746.8|85710.6|39
1631609930000|2021-09-14 08:58:50|85747.8|85722.8|85743.4|85718.4|85748.2|85723.2|85743.3|85718.3|38
1631609940000|2021-09-14 08:59:00|85743|85718|85743.8|85718.8|85744.4|85719.4|85742.4|85717.4|38
1631609950000|2021-09-14 08:59:10|85743.4|85718.4|85744.3|85719.3|85745.1|85720.1|85743.1|85718.1|31
1631609960000|2021-09-14 08:59:20|85743.8|85718.8|85749.6|85724.6|85750.2|85725.2|85742.7|85717.7|40
1631609970000|2021-09-14 08:59:30|85749.4|85724.4|85758.3|85733.3|85762.6|85737.6|85749.4|85724.4|62
1631609980000|2021-09-14 08:59:40|85757.7|85732.7|85760.6|85735.6|85761.1|85736.1|85757.7|85732.7|43
1631609990000|2021-09-14 08:59:50|85760.4|85735.4|85759.4|85734.4|85762.1|85737.1|85759.4|85734.4|45
1631610000000|2021-09-14 09:00:00|85759.7|85734.7|85770.8|85745.8|85785.2|85745.9|85757.2|85732.1|69
1631610010000|2021-09-14 09:00:10|85770.7|85745.7|85781.3|85756.3|85782.2|85757.2|85770.7|85745.7|54
1631610020000|2021-09-14 09:00:20|85781.1|85756.1|85780.8|85755.8|85791.3|85757.2|85776.8|85741.3|47
1631610030000|2021-09-14 09:00:30|85781.6|85756.6|85774.1|85749.1|85781.6|85756.6|85772.7|85747.7|54
1631610040000|2021-09-14 09:00:40|85773.9|85748.9|85778.3|85753.3|85780.1|85755.1|85773.3|85748.3|50
1631610050000|2021-09-14 09:00:50|85779.1|85754.1|85778.5|85753.5|85779.8|85754.8|85777.6|85752.6|48
1631610060000|2021-09-14 09:01:00|85778.7|85753.7|85775.4|85750.4|85778.7|85753.7|85774.1|85749.1|46
1631610070000|2021-09-14 09:01:10|85775.3|85750.3|85773.2|85748.2|85775.4|85750.4|85773.1|85748.1|28
1631610080000|2021-09-14 09:01:20|85773.3|85748.3|85762.6|85737.6|85773.4|85748.4|85761.4|85736.4|54
1631610090000|2021-09-14 09:01:30|85763.6|85738.6|85762.3|85737.3|85764.2|85739.2|85762.3|85737.3|40
1631610100000|2021-09-14 09:01:40|85762.2|85737.2|85761.1|85736.1|85763.4|85738.4|85760.6|85735.6|40
1631610110000|2021-09-14 09:01:50|85760.9|85735.9|85761.2|85736.2|85763.5|85738.5|85757.2|85732.2|48
1631610120000|2021-09-14 09:02:00|85761.7|85736.7|85756.3|85731.3|85762.3|85737.3|85755.6|85730.6|37
1631610130000|2021-09-14 09:02:10|85755.4|85730.4|85754.4|85729.4|85759.3|85734.3|85754.4|85729.4|50
1631610140000|2021-09-14 09:02:20|85754.6|85729.6|85755|85730|85755|85730|85752.9|85727.9|49
1631610150000|2021-09-14 09:02:30|85755.1|85730.1|85757.8|85732.8|85758.7|85733.7|85755.1|85730.1|31
1631610160000|2021-09-14 09:02:40|85757.5|85732.5|85755.1|85730.1|85760|85735|85755.1|85730.1|40
1631610170000|2021-09-14 09:02:50|85755.2|85730.2|85758.6|85733.6|85758.6|85733.6|85754.4|85729.4|36
1631610180000|2021-09-14 09:03:00|85758.8|85733.8|85759|85734|85759.9|85734.9|85757.7|85732.7|42
1631610190000|2021-09-14 09:03:10|85758.8|85733.8|85756.4|85731.4|85758.9|85733.9|85756.4|85731.4|22
1631610200000|2021-09-14 09:03:20|85756.3|85731.3|85752|85727|85756.9|85731.9|85750.3|85725.3|50
1631610210000|2021-09-14 09:03:30|85751.7|85726.7|85752.9|85727.9|85753.8|85728.8|85750.8|85725.8|38
1631610220000|2021-09-14 09:03:40|85752.8|85727.8|85751.1|85726.1|85753.1|85728.1|85751.1|85726.1|22
1631610230000|2021-09-14 09:03:50|85751.7|85726.7|85755.5|85730.5|85757.1|85732.1|85751.7|85726.7|31
1631610240000|2021-09-14 09:04:00|85756.4|85731.4|85757.7|85732.7|85758.9|85733.9|85755.9|85730.9|40
1631610250000|2021-09-14 09:04:10|85758.5|85733.5|85736.6|85711.6|85758.6|85733.6|85736.6|85711.6|52
1631610260000|2021-09-14 09:04:20|85736.1|85711.1|85737.5|85712.5|85738|85713|85735|85710|38
1631610270000|2021-09-14 09:04:30|85737.3|85712.3|85737|85712|85738|85713|85736.4|85711.4|29
1631610280000|2021-09-14 09:04:40|85737.4|85712.4|85738.4|85713.4|85738.4|85713.4|85737.3|85712.3|17
1631610290000|2021-09-14 09:04:50|85738.9|85713.9|85734.8|85709.8|85738.9|85713.9|85734|85709|36
1631610300000|2021-09-14 09:05:00|85735.1|85710.1|85734.8|85709.8|85735.1|85710.1|85734.7|85709.7|3
1631610310000|2021-09-14 09:05:10|85733.3|85708.3|85732.5|85707.5|85734|85709|85730.5|85705.5|35
1631610320000|2021-09-14 09:05:20|85732.4|85707.4|85732.7|85707.7|85733.2|85708.2|85731.5|85706.5|26
1631610330000|2021-09-14 09:05:30|85732.5|85707.5|85730.3|85705.3|85733|85708|85729.6|85704.6|28
1631610340000|2021-09-14 09:05:40|85729.5|85704.5|85730.4|85705.4|85731.4|85706.4|85729.5|85704.5|33
1631610350000|2021-09-14 09:05:50|85730.6|85705.6|85730|85705|85730.6|85705.6|85729.4|85704.4|22
1631610360000|2021-09-14 09:06:00|85730.1|85705.1|85731.6|85706.6|85732.1|85707.1|85730|85705|19
1631610370000|2021-09-14 09:06:10|85731.8|85706.8|85731.2|85706.2|85732.3|85707.3|85730.6|85705.6|29
1631610380000|2021-09-14 09:06:20|85731.3|85706.3|85731.4|85706.4|85731.7|85706.7|85731.3|85706.3|15
1631610390000|2021-09-14 09:06:30|85730.8|85705.8|85732.7|85707.7|85732.7|85707.7|85725.5|85700.5|41
1631610400000|2021-09-14 09:06:40|85735|85710|85730.8|85705.8|85736.3|85711.3|85729.7|85704.7|49
1631610410000|2021-09-14 09:06:50|85730.6|85705.6|85729.6|85704.6|85731|85706|85729.1|85704.1|33
1631610420000|2021-09-14 09:07:00|85729.4|85704.4|85724.8|85699.8|85729.4|85704.4|85724.1|85699.1|44
1631610430000|2021-09-14 09:07:10|85726.7|85701.7|85722|85697|85726.7|85701.7|85721.5|85696.5|33
1631610440000|2021-09-14 09:07:20|85722.5|85697.5|85723|85698|85724.6|85699.6|85722.5|85697.5|38
1631610450000|2021-09-14 09:07:30|85723.7|85698.7|85723.6|85698.6|85726|85701|85719.4|85694.4|35
1631610460000|2021-09-14 09:07:40|85723.1|85698.1|85727.9|85702.9|85728|85703|85723|85698|30
1631610470000|2021-09-14 09:07:50|85728.1|85703.1|85728.6|85703.6|85730.5|85705.5|85727.8|85702.8|23
1631610480000|2021-09-14 09:08:00|85728.8|85703.8|85727.6|85702.6|85729.4|85704.4|85726.8|85701.8|29
1631610490000|2021-09-14 09:08:10|85727.5|85702.5|85726.4|85701.4|85730|85705|85725.2|85700.2|32
1631610500000|2021-09-14 09:08:20|85726.7|85701.7|85722.2|85697.2|85729.7|85704.7|85721.1|85696.1|47
1631610510000|2021-09-14 09:08:30|85722.3|85697.3|85722.3|85697.3|85722.9|85697.9|85722|85697|27
1631610520000|2021-09-14 09:08:40|85722.1|85697.1|85722.5|85697.5|85723.3|85698.3|85722.1|85697.1|20
1631610530000|2021-09-14 09:08:50|85723.1|85698.1|85717.9|85692.9|85723.1|85698.1|85715.7|85690.7|28
1631610540000|2021-09-14 09:09:00|85717.8|85692.8|85718.9|85693.9|85719.1|85694.1|85714.9|85689.9|43
1631610550000|2021-09-14 09:09:10|85719.3|85694.3|85714.8|85689.8|85719.3|85694.3|85714.1|85689.1|49
1631610560000|2021-09-14 09:09:20|85714.5|85689.5|85715.4|85690.4|85715.8|85690.8|85714.5|85689.5|21
1631610570000|2021-09-14 09:09:30|85715.2|85690.2|85721.4|85696.4|85723.5|85698.5|85715.2|85690.2|43
1631610580000|2021-09-14 09:09:40|85722|85697|85715.9|85690.9|85722|85697|85713.6|85688.6|20
1631610590000|2021-09-14 09:09:50|85716.8|85691.8|85717.7|85692.7|85718.4|85693.4|85714|85689|33
1631610600000|2021-09-14 09:10:00|85717.9|85692.9|85714|85689|85718|85693|85713.4|85688.4|40
1631610610000|2021-09-14 09:10:10|85713.9|85688.9|85715.9|85690.9|85717.4|85692.4|85713.8|85688.8|39
1631610620000|2021-09-14 09:10:20|85716.4|85691.4|85720.8|85695.8|85720.8|85695.8|85715.7|85690.7|31
1631610630000|2021-09-14 09:10:30|85720.7|85695.7|85720.6|85695.6|85720.9|85695.9|85719.4|85694.4|34
1631610640000|2021-09-14 09:10:40|85718.9|85693.9|85713.2|85688.2|85718.9|85693.9|85712.5|85687.5|46
1631610650000|2021-09-14 09:10:50|85712.7|85687.7|85713.7|85688.7|85714.5|85689.5|85712.7|85687.7|31
1631610660000|2021-09-14 09:11:00|85713.5|85688.5|85712.7|85687.7|85715.5|85690.5|85712.6|85687.6|20
1631610670000|2021-09-14 09:11:10|85712.8|85687.8|85711.9|85686.9|85712.9|85687.9|85711|85686|30
1631610680000|2021-09-14 09:11:20|85711.6|85686.6|85709.4|85684.4|85712.3|85687.3|85706.6|85681.6|43
1631610690000|2021-09-14 09:11:30|85709.6|85684.6|85707.6|85682.6|85710.1|85685.1|85705.4|85680.4|38
1631610700000|2021-09-14 09:11:40|85708|85683|85708.6|85683.6|85710|85685|85708|85683|38
1631610710000|2021-09-14 09:11:50|85708.4|85683.4|85708.9|85683.9|85709.9|85684.9|85706.1|85681.1|46
1631610720000|2021-09-14 09:12:00|85709|85684|85707.2|85682.2|85710.4|85685.4|85706.8|85681.8|33
1631610730000|2021-09-14 09:12:10|85707.6|85682.6|85705.9|85680.9|85707.8|85682.8|85704.7|85679.7|35
1631610740000|2021-09-14 09:12:20|85705.1|85680.1|85705.1|85680.1|85705.6|85680.6|85703.8|85678.8|24
1631610750000|2021-09-14 09:12:30|85707.8|85682.8|85705.2|85680.2|85708.1|85683.1|85704.5|85679.5|38
1631610760000|2021-09-14 09:12:40|85705.3|85680.3|85703.7|85678.7|85705.3|85680.3|85703|85678|29
1631610770000|2021-09-14 09:12:50|85704|85679|85705.3|85680.3|85705.3|85680.3|85701.1|85676.1|34
1631610780000|2021-09-14 09:13:00|85704.7|85679.7|85705.7|85680.7|85706.2|85681.2|85703.9|85678.9|39
1631610790000|2021-09-14 09:13:10|85705.8|85680.8|85705.8|85680.8|85706|85681|85704.7|85679.7|20
1631610800000|2021-09-14 09:13:20|85705.5|85680.5|85704.9|85679.9|85706.7|85681.7|85701.7|85676.7|42
1631610810000|2021-09-14 09:13:30|85704.7|85679.7|85705.3|85680.3|85705.8|85680.8|85704.7|85679.7|23
1631610820000|2021-09-14 09:13:40|85705.4|85680.4|85708.1|85683.1|85708.7|85683.7|85705|85680|26
1631610830000|2021-09-14 09:13:50|85708.4|85683.4|85712.3|85687.3|85712.6|85687.6|85707.9|85682.9|45
1631610840000|2021-09-14 09:14:00|85712.2|85687.2|85718.5|85693.5|85719.5|85694.5|85711.2|85686.2|33
1631610850000|2021-09-14 09:14:10|85718.6|85693.6|85728.2|85703.2|85731.6|85706.6|85717.1|85692.1|44
1631610860000|2021-09-14 09:14:20|85728.1|85703.1|85726.4|85701.4|85728.9|85703.9|85726.4|85701.4|25
1631610870000|2021-09-14 09:14:30|85726.7|85701.7|85728.3|85703.3|85731.8|85706.8|85726.7|85701.7|40
1631610880000|2021-09-14 09:14:40|85728|85703|85727.4|85702.4|85729|85704|85726|85701|37
1631610890000|2021-09-14 09:14:50|85727.3|85702.3|85723.7|85698.7|85728.3|85703.3|85720.8|85695.8|37
1631610900000|2021-09-14 09:15:00|85723.8|85698.8|85725.9|85700.9|85727|85702|85722.6|85697.6|33
1631610910000|2021-09-14 09:15:10|85726|85701|85723.7|85698.7|85728.5|85703.5|85723.7|85698.7|44
1631610920000|2021-09-14 09:15:20|85724.1|85699.1|85726.2|85701.2|85726.8|85701.8|85723.9|85698.9|27
1631610930000|2021-09-14 09:15:30|85726.4|85701.4|85724.3|85699.3|85726.4|85701.4|85724.3|85699.3|18
1631610940000|2021-09-14 09:15:40|85724.2|85699.2|85720.7|85695.7|85726.1|85701.1|85718.7|85693.7|41
1631610950000|2021-09-14 09:15:50|85719.9|85694.9|85716.6|85691.6|85720.1|85695.1|85716.1|85691.1|45
1631610960000|2021-09-14 09:16:00|85717.1|85692.1|85714.2|85689.2|85717.6|85692.6|85714.2|85689.2|36
1631610970000|2021-09-14 09:16:10|85713.9|85688.9|85712.5|85687.5|85714.4|85689.4|85711.2|85686.2|50
1631610980000|2021-09-14 09:16:20|85712.4|85687.4|85719.5|85694.5|85719.7|85694.7|85712.3|85687.3|39
1631610990000|2021-09-14 09:16:30|85719.3|85694.3|85719.1|85694.1|85720.1|85695.1|85718.9|85693.9|21
1631611000000|2021-09-14 09:16:40|85719|85694|85714.3|85689.3|85719.3|85694.3|85714.3|85689.3|39
1631611010000|2021-09-14 09:16:50|85714.5|85689.5|85714.9|85689.9|85715.2|85690.2|85714.2|85689.2|25
1631611020000|2021-09-14 09:17:00|85714.7|85689.7|85721.5|85696.5|85722.7|85697.7|85713.9|85688.9|43
1631611030000|2021-09-14 09:17:10|85722.2|85697.2|85728|85703|85728.7|85703.7|85720.2|85695.2|49
1631611040000|2021-09-14 09:17:20|85727.9|85702.9|85727.6|85702.6|85729.4|85704.4|85726|85701|37
1631611050000|2021-09-14 09:17:30|85726.9|85701.9|85727|85702|85727.8|85702.8|85726.7|85701.7|32
1631611060000|2021-09-14 09:17:40|85727.1|85702.1|85726.2|85701.2|85727.1|85702.1|85726.1|85701.1|30
1631611070000|2021-09-14 09:17:50|85726.4|85701.4|85731.3|85706.3|85732.4|85707.4|85726.4|85701.4|34
1631611080000|2021-09-14 09:18:00|85731.2|85706.2|85729|85704|85731.2|85706.2|85728.7|85703.7|38
1631611090000|2021-09-14 09:18:10|85729.6|85704.6|85734.5|85709.5|85735.6|85710.6|85729.6|85704.6|45
1631611100000|2021-09-14 09:18:20|85734.3|85709.3|85733.9|85708.9|85735|85710|85733.7|85708.7|37
1631611110000|2021-09-14 09:18:30|85733.7|85708.7|85729.6|85704.6|85735.4|85710.4|85728.6|85703.6|43
1631611120000|2021-09-14 09:18:40|85728.5|85703.5|85726.7|85701.7|85730.8|85705.8|85726.7|85701.7|33
1631611130000|2021-09-14 09:18:50|85726.5|85701.5|85721.2|85696.2|85728|85703|85721.2|85696.2|48
1631611140000|2021-09-14 09:19:00|85720|85695|85724.2|85699.2|85724.7|85699.7|85719|85694|48
1631611150000|2021-09-14 09:19:10|85724.7|85699.7|85719.9|85694.9|85724.7|85699.7|85717.1|85692.1|42
1631611160000|2021-09-14 09:19:20|85719.8|85694.8|85720.8|85695.8|85721.7|85696.7|85719.3|85694.3|31
1631611170000|2021-09-14 09:19:30|85720.6|85695.6|85720|85695|85721.5|85696.5|85718.2|85693.2|38
1631611180000|2021-09-14 09:19:40|85720.3|85695.3|85723.3|85698.3|85725.9|85700.9|85719.9|85694.9|32
1631611190000|2021-09-14 09:19:50|85724.2|85699.2|85721.9|85696.9|85726.9|85701.9|85721.3|85696.3|40
1631611200000|2021-09-14 09:20:00|85722.3|85697.3|85718.2|85693.2|85724.6|85699.6|85717.6|85692.6|41
1631611210000|2021-09-14 09:20:10|85718.5|85693.5|85719.8|85694.8|85720.7|85695.7|85718|85693|43
1631611220000|2021-09-14 09:20:20|85720.3|85695.3|85718.2|85693.2|85721.2|85696.2|85718.1|85693.1|34
1631611230000|2021-09-14 09:20:30|85718.3|85693.3|85731.8|85706.8|85731.8|85706.8|85718.3|85693.3|43
1631611240000|2021-09-14 09:20:40|85730.4|85705.4|85751.4|85726.4|85751.4|85726.4|85730.4|85705.4|46
1631611250000|2021-09-14 09:20:50|85750.4|85725.4|85749.3|85724.3|85750.9|85725.9|85748.6|85723.6|41
1631611260000|2021-09-14 09:21:00|85749.2|85724.2|85747|85722|85749.2|85724.2|85746.8|85721.8|34
1631611270000|2021-09-14 09:21:10|85747.1|85722.1|85750.6|85725.6|85750.7|85725.7|85744.7|85719.7|37
1631611280000|2021-09-14 09:21:20|85750.5|85725.5|85756.6|85731.6|85759.3|85734.3|85750.5|85725.5|44
1631611290000|2021-09-14 09:21:30|85757.4|85732.4|85752.5|85727.5|85757.6|85732.6|85752.5|85727.5|42
1631611300000|2021-09-14 09:21:40|85752.4|85727.4|85750.3|85725.3|85752.8|85727.8|85748.9|85723.9|41
1631611310000|2021-09-14 09:21:50|85750.2|85725.2|85743.7|85718.7|85750.4|85725.4|85743|85718|60
1631611320000|2021-09-14 09:22:00|85744.4|85719.4|85743.9|85718.9|85744.7|85719.7|85743.3|85718.3|28
1631611330000|2021-09-14 09:22:10|85744.1|85719.1|85745.3|85720.3|85746.2|85721.2|85743.5|85718.5|34
1631611340000|2021-09-14 09:22:20|85745.8|85720.8|85748.6|85723.6|85748.6|85723.6|85744.2|85719.2|41
1631611350000|2021-09-14 09:22:30|85748.7|85723.7|85749.9|85724.9|85751.1|85726.1|85748.7|85723.7|33
1631611360000|2021-09-14 09:22:40|85750|85725|85751|85726|85752.5|85727.5|85749.7|85724.7|33
1631611370000|2021-09-14 09:22:50|85751.1|85726.1|85756|85731|85756.7|85731.7|85750.5|85725.5|37
1631611380000|2021-09-14 09:23:00|85755.9|85730.9|85753.1|85728.1|85758.6|85733.6|85750.7|85725.7|38
1631611390000|2021-09-14 09:23:10|85753|85728|85753.7|85728.7|85753.7|85728.7|85752.2|85727.2|19
1631611400000|2021-09-14 09:23:20|85753.5|85728.5|85757.4|85732.4|85757.8|85732.8|85752.2|85727.2|36
1631611410000|2021-09-14 09:23:30|85757.2|85732.2|85757|85732|85758.1|85733.1|85756.9|85731.9|18
1631611420000|2021-09-14 09:23:40|85756.6|85731.6|85759.2|85734.2|85759.2|85734.2|85756.6|85731.6|27
1631611430000|2021-09-14 09:23:50|85759.4|85734.4|85759.9|85734.9|85760.1|85735.1|85759.3|85734.3|17
1631611440000|2021-09-14 09:24:00|85760.2|85735.2|85767.2|85742.2|85768.6|85743.6|85758.9|85733.9|36
1631611450000|2021-09-14 09:24:10|85767.5|85742.5|85767.7|85742.7|85767.7|85742.7|85766.5|85741.5|25
1631611460000|2021-09-14 09:24:20|85768.2|85743.2|85767.4|85742.4|85768.8|85743.8|85767.4|85742.4|25
1631611470000|2021-09-14 09:24:30|85767.2|85742.2|85767.4|85742.4|85768.3|85743.3|85767|85742|30
1631611480000|2021-09-14 09:24:40|85767.5|85742.5|85768|85743|85768.4|85743.4|85767.1|85742.1|28
1631611490000|2021-09-14 09:24:50|85767.9|85742.9|85780.8|85755.8|85785.1|85760.1|85767.7|85742.7|52
1631611500000|2021-09-14 09:25:00|85780.4|85755.4|85768.5|85743.5|85781.4|85756.4|85768.3|85743.3|48
1631611510000|2021-09-14 09:25:10|85769.4|85744.4|85765.9|85740.9|85769.9|85744.9|85765.1|85740.1|37
1631611520000|2021-09-14 09:25:20|85765.7|85740.7|85765.7|85740.7|85766.5|85741.5|85763.7|85738.7|44
1631611530000|2021-09-14 09:25:30|85765.6|85740.6|85768.2|85743.2|85770.4|85745.4|85765.5|85740.5|42
1631611540000|2021-09-14 09:25:40|85768.3|85743.3|85769.9|85744.9|85770.5|85745.5|85767.7|85742.7|31
1631611550000|2021-09-14 09:25:50|85769.8|85744.8|85771.8|85746.8|85772.1|85747.1|85769.7|85744.7|34
1631611560000|2021-09-14 09:26:00|85771.4|85746.4|85767.5|85742.5|85772.2|85747.2|85767.2|85742.2|40
1631611570000|2021-09-14 09:26:10|85766.9|85741.9|85767|85742|85768.7|85743.7|85765|85740|48
1631611580000|2021-09-14 09:26:20|85767.3|85742.3|85771.2|85746.2|85771.2|85746.2|85765.5|85740.5|44
1631611590000|2021-09-14 09:26:30|85770.6|85745.6|85772.2|85747.2|85772.5|85747.5|85770.1|85745.1|43
1631611600000|2021-09-14 09:26:40|85771.8|85746.8|85770.9|85745.9|85772.1|85747.1|85770.7|85745.7|26
1631611610000|2021-09-14 09:26:50|85770.7|85745.7|85773.1|85748.1|85773.1|85748.1|85770.7|85745.7|21
1631611620000|2021-09-14 09:27:00|85772.9|85747.9|85772.6|85747.6|85772.9|85747.9|85771.3|85746.3|23
1631611630000|2021-09-14 09:27:10|85772.1|85747.1|85770|85745|85772.3|85747.3|85768.9|85743.9|25
1631611640000|2021-09-14 09:27:20|85769|85744|85770.2|85745.2|85771|85746|85769|85744|24
1631611650000|2021-09-14 09:27:30|85770.4|85745.4|85772.2|85747.2|85775.3|85750.3|85770|85745|23
1631611660000|2021-09-14 09:27:40|85772.1|85747.1|85771.4|85746.4|85772.1|85747.1|85770.5|85745.5|38
1631611670000|2021-09-14 09:27:50|85771.3|85746.3|85770.6|85745.6|85771.3|85746.3|85769|85744|33
1631611680000|2021-09-14 09:28:00|85770.7|85745.7|85769.2|85744.2|85770.7|85745.7|85768.2|85743.2|34
1631611690000|2021-09-14 09:28:10|85769.1|85744.1|85769.1|85744.1|85770.5|85745.5|85768.7|85743.7|20
1631611700000|2021-09-14 09:28:20|85769.3|85744.3|85771.1|85746.1|85771.1|85746.1|85769.3|85744.3|35
1631611710000|2021-09-14 09:28:30|85770.8|85745.8|85775.6|85750.6|85777.2|85752.2|85769.6|85744.6|47
1631611720000|2021-09-14 09:28:40|85775.5|85750.5|85777|85752|85777.2|85752.2|85775.1|85750.1|29
1631611730000|2021-09-14 09:28:50|85777.3|85752.3|85778|85753|85779.1|85754.1|85776.3|85751.3|29
1631611740000|2021-09-14 09:29:00|85779.2|85754.2|85777.7|85752.7|85779.2|85754.2|85776.6|85751.6|41
1631611750000|2021-09-14 09:29:10|85777.5|85752.5|85778.2|85753.2|85779.6|85754.6|85776.8|85751.8|32
1631611760000|2021-09-14 09:29:20|85781.1|85756.1|85776.8|85751.8|85781.5|85756.5|85776.6|85751.6|37
1631611770000|2021-09-14 09:29:30|85775.9|85750.9|85783|85758|85783.1|85758.1|85775.9|85750.9|32
1631611780000|2021-09-14 09:29:40|85782.9|85757.9|85781.5|85756.5|85783.5|85758.5|85780.6|85755.6|44
1631611790000|2021-09-14 09:29:50|85781.6|85756.6|85794.9|85769.9|85796.7|85771.7|85780.1|85755.1|45
1631611800000|2021-09-14 09:30:00|85797.3|85772.3|85799.5|85774.5|85800|85775|85796.3|85771.3|38
1631611810000|2021-09-14 09:30:10|85799.6|85774.6|85797.7|85772.7|85800.9|85775.9|85797.2|85772.2|45
1631611820000|2021-09-14 09:30:20|85794.4|85769.4|85793.5|85768.5|85796.7|85771.7|85789.5|85764.5|47
1631611830000|2021-09-14 09:30:30|85792.8|85767.8|85787.2|85762.2|85803|85770.1|85787.1|85753|42
1631611840000|2021-09-14 09:30:40|85787.8|85762.8|85783.4|85758.4|85790.7|85765.7|85782.9|85757.9|50
1631611850000|2021-09-14 09:30:50|85782.5|85757.5|85783.8|85758.8|85787.7|85762.7|85782.5|85757.5|57
1631611860000|2021-09-14 09:31:00|85785.1|85760.1|85784.1|85759.1|85785.1|85760.1|85781.2|85756.2|54
1631611870000|2021-09-14 09:31:10|85784.2|85759.2|85781.2|85756.2|85784.6|85759.6|85779.2|85754.2|40
1631611880000|2021-09-14 09:31:20|85781.7|85756.7|85780.9|85755.9|85782.8|85757.8|85779.7|85754.7|38
1631611890000|2021-09-14 09:31:30|85780.3|85755.3|85776.6|85751.6|85781.2|85756.2|85776.1|85751.1|37
1631611900000|2021-09-14 09:31:40|85776.8|85751.8|85779.6|85754.6|85781.7|85756.7|85776|85751|48
1631611910000|2021-09-14 09:31:50|85779.2|85754.2|85775.8|85750.8|85779.6|85754.6|85774.6|85749.6|50
1631611920000|2021-09-14 09:32:00|85775.5|85750.5|85778.9|85753.9|85779.3|85754.3|85774.2|85749.2|28
1631611930000|2021-09-14 09:32:10|85779|85754|85773.7|85748.7|85779.3|85754.3|85770|85745|50
1631611940000|2021-09-14 09:32:20|85774.6|85749.6|85770.9|85745.9|85774.9|85749.9|85770.3|85745.3|33
1631611950000|2021-09-14 09:32:30|85771|85746|85771.1|85746.1|85772|85747|85770.3|85745.3|33
1631611960000|2021-09-14 09:32:40|85770.7|85745.7|85772.9|85747.9|85773.3|85748.3|85770.7|85745.7|32
1631611970000|2021-09-14 09:32:50|85773|85748|85772.9|85747.9|85774.3|85749.3|85772.9|85747.9|36
1631611980000|2021-09-14 09:33:00|85773|85748|85778.6|85753.6|85778.6|85753.6|85773|85748|27
1631611990000|2021-09-14 09:33:10|85778.1|85753.1|85788.3|85763.3|85790.2|85765.2|85778.1|85753.1|55
1631612000000|2021-09-14 09:33:20|85788.6|85763.6|85790|85765|85790.7|85765.7|85787.2|85762.2|44
1631612010000|2021-09-14 09:33:30|85789.7|85764.7|85791|85766|85791|85766|85789.2|85764.2|30
1631612020000|2021-09-14 09:33:40|85790.9|85765.9|85797.3|85772.3|85797.8|85772.8|85790.9|85765.9|49
1631612030000|2021-09-14 09:33:50|85798.1|85773.1|85798.7|85773.7|85800.9|85775.9|85797.8|85772.8|47
1631612040000|2021-09-14 09:34:00|85798.6|85773.6|85796.1|85771.1|85798.9|85773.9|85794.7|85769.7|43
1631612050000|2021-09-14 09:34:10|85796|85771|85802.4|85777.4|85802.7|85777.7|85795.7|85770.7|43
1631612060000|2021-09-14 09:34:20|85802.3|85777.3|85811.1|85786.1|85813.3|85788.3|85801.5|85776.5|51
1631612070000|2021-09-14 09:34:30|85810.6|85785.6|85810.4|85785.4|85814.4|85789.4|85809.6|85784.6|48
1631612080000|2021-09-14 09:34:40|85810.3|85785.3|85816|85791|85816.8|85791.8|85810.3|85785.3|41
1631612090000|2021-09-14 09:34:50|85815.6|85790.6|85819.9|85794.9|85819.9|85794.9|85815.6|85790.6|32
1631612100000|2021-09-14 09:35:00|85819.1|85794.1|85820.6|85795.6|85821.6|85796.6|85818.3|85793.3|40
1631612110000|2021-09-14 09:35:10|85820.1|85795.1|85820.6|85795.6|85821.3|85796.3|85819.5|85794.5|29
1631612120000|2021-09-14 09:35:20|85820.5|85795.5|85842.6|85817.6|85853.8|85818.2|85820.3|85795.3|40
1631612130000|2021-09-14 09:35:30|85841.8|85816.8|85843.4|85818.4|85843.9|85818.9|85841|85816|36
1631612140000|2021-09-14 09:35:40|85843.1|85818.1|85850|85825|85850.5|85825.5|85842.9|85817.9|52
1631612150000|2021-09-14 09:35:50|85850.6|85825.6|85851.3|85826.3|85851.4|85826.4|85850.1|85825.1|30
1631612160000|2021-09-14 09:36:00|85850.6|85825.6|85842.8|85817.8|85850.6|85825.6|85842.8|85817.8|49
1631612170000|2021-09-14 09:36:10|85842.7|85817.7|85844.6|85819.6|85845.7|85820.7|85842.7|85817.7|40
1631612180000|2021-09-14 09:36:20|85844.8|85819.8|85841.7|85816.7|85846.5|85821.5|85841.7|85816.7|41
1631612190000|2021-09-14 09:36:30|85842.4|85817.4|85847.2|85822.2|85847.5|85822.5|85841.8|85816.8|46
1631612200000|2021-09-14 09:36:40|85846.9|85821.9|85852.2|85827.2|85852.7|85827.7|85846.9|85821.9|41
1631612210000|2021-09-14 09:36:50|85852.9|85827.9|85852.6|85827.6|85854.4|85829.4|85852.1|85827.1|40
1631612220000|2021-09-14 09:37:00|85853.2|85828.2|85850.4|85825.4|85853.3|85828.3|85850|85825|22
1631612230000|2021-09-14 09:37:10|85850|85825|85850.2|85825.2|85850.7|85825.7|85849.9|85824.9|9
1631612240000|2021-09-14 09:37:20|85850.1|85825.1|85850.4|85825.4|85851.2|85826.2|85848.8|85823.8|20
1631612250000|2021-09-14 09:37:30|85850.1|85825.1|85844.9|85819.9|85863.4|85833.4|85844.9|85813.4|57
1631612260000|2021-09-14 09:37:40|85845.6|85820.6|85845.5|85820.5|85847|85822|85844.3|85819.3|47
1631612270000|2021-09-14 09:37:50|85846.2|85821.2|85841.4|85816.4|85847.1|85822.1|85840.8|85815.8|35
1631612280000|2021-09-14 09:38:00|85842.2|85817.2|85842.4|85817.4|85844.3|85819.3|85839.3|85814.3|51
1631612290000|2021-09-14 09:38:10|85842.5|85817.5|85842.5|85817.5|85844.1|85819.1|85841.9|85816.9|29
1631612300000|2021-09-14 09:38:20|85842.4|85817.4|85841.2|85816.2|85844.3|85819.3|85840.5|85815.5|34
1631612310000|2021-09-14 09:38:30|85842.3|85817.3|85840.7|85815.7|85842.9|85817.9|85836.9|85811.9|45
1631612320000|2021-09-14 09:38:40|85840.4|85815.4|85840.7|85815.7|85842.4|85817.4|85840.3|85815.3|38
1631612330000|2021-09-14 09:38:50|85841|85816|85843.8|85818.8|85843.8|85818.8|85840.3|85815.3|30
1631612340000|2021-09-14 09:39:00|85842.3|85817.3|85839.9|85814.9|85843.3|85818.3|85837.3|85812.3|56
1631612350000|2021-09-14 09:39:10|85839.3|85814.3|85844.5|85819.5|85847|85822|85839.3|85814.3|49
1631612360000|2021-09-14 09:39:20|85844.8|85819.8|85846|85821|85846.8|85821.8|85844.8|85819.8|34
1631612370000|2021-09-14 09:39:30|85845.5|85820.5|85845.3|85820.3|85846.4|85821.4|85843.1|85818.1|34
1631612380000|2021-09-14 09:39:40|85844.5|85819.5|85845.3|85820.3|85846|85821|85844.1|85819.1|39
1631612390000|2021-09-14 09:39:50|85845.6|85820.6|85844.3|85819.3|85845.6|85820.6|85839|85814|48
1631612400000|2021-09-14 09:40:00|85843.7|85818.7|85844.4|85819.4|85846.3|85821.3|85843.1|85818.1|41
1631612410000|2021-09-14 09:40:10|85843.6|85818.6|85855.3|85830.3|85855.6|85830.6|85841|85816|45
1631612420000|2021-09-14 09:40:20|85854.6|85829.6|85863.3|85838.3|85863.3|85838.3|85854.6|85829.6|46
1631612430000|2021-09-14 09:40:30|85862.7|85837.7|85855.8|85830.8|85863.4|85838.4|85855.3|85830.3|31
1631612440000|2021-09-14 09:40:40|85856.3|85831.3|85857.3|85832.3|85857.6|85832.6|85855.2|85830.2|32
1631612450000|2021-09-14 09:40:50|85857.6|85832.6|85859|85834|85859|85834|85857.1|85832.1|22
1631612460000|2021-09-14 09:41:00|85858.9|85833.9|85857.7|85832.7|85859.1|85834.1|85857.7|85832.7|30
1631612470000|2021-09-14 09:41:10|85857.8|85832.8|85865.6|85840.6|85868.3|85843.3|85857.8|85832.8|56
1631612480000|2021-09-14 09:41:20|85865.5|85840.5|85861.9|85836.9|85867.3|85842.3|85861.4|85836.4|45
1631612490000|2021-09-14 09:41:30|85860.8|85835.8|85855.4|85830.4|85862.1|85837.1|85853.4|85828.4|50
1631612500000|2021-09-14 09:41:40|85855.7|85830.7|85858.4|85833.4|85860.7|85835.7|85855.3|85830.3|51
1631612510000|2021-09-14 09:41:50|85859|85834|85878.4|85853.4|85879.7|85854.7|85856.4|85831.4|47
1631612520000|2021-09-14 09:42:00|85877.6|85852.6|85875.2|85850.2|85878|85853|85874.4|85849.4|50
1631612530000|2021-09-14 09:42:10|85874.9|85849.9|85876.9|85851.9|85880.4|85855.4|85874.6|85849.6|52
1631612540000|2021-09-14 09:42:20|85877|85852|85874.1|85849.1|85878|85853|85873.9|85848.9|48
1631612550000|2021-09-14 09:42:30|85874.2|85849.2|85881.6|85856.6|85894.9|85857.4|85874.2|85844.4|53
1631612560000|2021-09-14 09:42:40|85881.9|85856.9|85879.4|85854.4|85882.2|85857.2|85878.7|85853.7|54
1631612570000|2021-09-14 09:42:50|85879.5|85854.5|85880.2|85855.2|85882.2|85857.2|85879|85854|38
1631612580000|2021-09-14 09:43:00|85880.1|85855.1|85880.1|85855.1|85882.2|85857.2|85880|85855|42
1631612590000|2021-09-14 09:43:10|85880|85855|85881.5|85856.5|85882.8|85857.8|85880|85855|39
1631612600000|2021-09-14 09:43:20|85881.6|85856.6|85879.4|85854.4|85881.7|85856.7|85879.4|85854.4|18
1631612610000|2021-09-14 09:43:30|85879.5|85854.5|85878.3|85853.3|85879.9|85854.9|85876.4|85851.4|38
1631612620000|2021-09-14 09:43:40|85878.6|85853.6|85879.5|85854.5|85880.7|85855.7|85878|85853|50
1631612630000|2021-09-14 09:43:50|85879.3|85854.3|85873.3|85848.3|85879.7|85854.7|85872|85847|47
1631612640000|2021-09-14 09:44:00|85873.6|85848.6|85875|85850|85875|85850|85872|85847|52
1631612650000|2021-09-14 09:44:10|85875.1|85850.1|85876.7|85851.7|85877.9|85852.9|85874.8|85849.8|48
1631612660000|2021-09-14 09:44:20|85875.4|85850.4|85878.5|85853.5|85890.8|85853.7|85874|85836.2|58
1631612670000|2021-09-14 09:44:30|85878.1|85853.1|85885.1|85835.1|85885.4|85855|85871.6|85832.8|49
1631612680000|2021-09-14 09:44:40|85884.9|85834.9|85882.3|85832.3|85885.2|85835.2|85881.8|85831.8|38
1631612690000|2021-09-14 09:44:50|85882.4|85832.4|85885.7|85835.7|85886|85836|85882.2|85832.2|40
1631612700000|2021-09-14 09:45:00|85884.8|85834.8|85889.1|85839.1|85889.3|85839.3|85883.8|85833.8|37
1631612710000|2021-09-14 09:45:10|85886.9|85836.9|85875.2|85850.2|85888.2|85851.1|85874.1|85836.5|38
1631612720000|2021-09-14 09:45:20|85875|85850|85876|85851|85878.4|85853.4|85874.6|85849.6|40
1631612730000|2021-09-14 09:45:30|85875.8|85850.8|85874.8|85849.8|85875.8|85850.8|85874.5|85849.5|26
1631612740000|2021-09-14 09:45:40|85874.5|85849.5|85871.8|85846.8|85875.4|85850.4|85871.8|85846.8|28
1631612750000|2021-09-14 09:45:50|85871.7|85846.7|85868.9|85843.9|85871.7|85846.7|85868|85843|28
1631612760000|2021-09-14 09:46:00|85868.8|85843.8|85879.2|85854.2|85879.2|85854.2|85868.8|85843.8|46
1631612770000|2021-09-14 09:46:10|85879.5|85854.5|85884|85859|85884.3|85859.3|85879.2|85854.2|47
1631612780000|2021-09-14 09:46:20|85883.6|85858.6|85883.5|85858.5|85884.7|85859.7|85881.9|85856.9|39
1631612790000|2021-09-14 09:46:30|85883.2|85858.2|85897.6|85847.6|85897.9|85860.7|85881|85844|36
1631612800000|2021-09-14 09:46:40|85897.8|85847.8|85886.6|85861.6|85897.8|85863.3|85884.8|85847.8|61
1631612810000|2021-09-14 09:46:50|85886.5|85861.5|85890.3|85865.3|85890.9|85865.9|85885|85860|47
1631612820000|2021-09-14 09:47:00|85890.2|85865.2|85894.3|85869.3|85895.3|85870.3|85890.1|85865.1|52
1631612830000|2021-09-14 09:47:10|85894.8|85869.8|85914.8|85889.8|85919.9|85894.9|85894.8|85869.8|60
1631612840000|2021-09-14 09:47:20|85911.9|85886.9|85915.2|85890.2|85917.6|85892.6|85907.9|85882.9|62
1631612850000|2021-09-14 09:47:30|85915.4|85890.4|85915.9|85890.9|85918.9|85893.9|85914.8|85889.8|51
1631612860000|2021-09-14 09:47:40|85916|85891|85915.8|85890.8|85916.6|85891.6|85915.3|85890.3|40
1631612870000|2021-09-14 09:47:50|85915.6|85890.6|85917.5|85892.5|85918.3|85893.3|85915.6|85890.6|40
1631612880000|2021-09-14 09:48:00|85917.4|85892.4|85910|85885|85919|85894|85909.3|85884.3|46
1631612890000|2021-09-14 09:48:10|85910.1|85885.1|85907.2|85882.2|85913.7|85888.7|85906.3|85881.3|50
1631612900000|2021-09-14 09:48:20|85906.6|85881.6|85910.1|85885.1|85910.6|85885.6|85906.2|85881.2|43
1631612910000|2021-09-14 09:48:30|85910.5|85885.5|85915.1|85890.1|85915.2|85890.2|85910.3|85885.3|35
1631612920000|2021-09-14 09:48:40|85915.2|85890.2|85912.7|85887.7|85915.3|85890.3|85911.2|85886.2|37
1631612930000|2021-09-14 09:48:50|85912.8|85887.8|85910.8|85885.8|85913.9|85888.9|85909.3|85884.3|39
1631612940000|2021-09-14 09:49:00|85910.7|85885.7|85912.4|85887.4|85914.6|85889.6|85910.7|85885.7|38
1631612950000|2021-09-14 09:49:10|85912.3|85887.3|85913.1|85888.1|85917.2|85892.2|85911.6|85886.6|46
1631612960000|2021-09-14 09:49:20|85912.9|85887.9|85912|85887|85913.5|85888.5|85911.8|85886.8|37
1631612970000|2021-09-14 09:49:30|85912.6|85887.6|85925.4|85900.4|85932.3|85907.3|85912.6|85887.6|54
1631612980000|2021-09-14 09:49:40|85925.5|85900.5|85927.9|85902.9|85929.4|85904.4|85925.5|85900.5|40
1631612990000|2021-09-14 09:49:50|85927.8|85902.8|85929|85904|85929|85904|85926.7|85901.7|19
1631613000000|2021-09-14 09:50:00|85928.3|85903.3|85927.6|85902.6|85928.3|85903.3|85926.3|85901.3|33
1631613010000|2021-09-14 09:50:10|85927.8|85902.8|85919.9|85894.9|85928|85903|85918.4|85893.4|45
1631613020000|2021-09-14 09:50:20|85920.3|85895.3|85918.7|85893.7|85921.4|85896.4|85917.4|85892.4|45
1631613030000|2021-09-14 09:50:30|85918.6|85893.6|85914.1|85889.1|85927.6|85894.3|85913.3|85876|40
1631613040000|2021-09-14 09:50:40|85914.6|85889.6|85915.4|85890.4|85915.7|85890.7|85914.6|85889.6|35
1631613050000|2021-09-14 09:50:50|85915.5|85890.5|85916.1|85891.1|85916.6|85891.6|85915.2|85890.2|33
1631613060000|2021-09-14 09:51:00|85916.2|85891.2|85919.6|85894.6|85920.8|85895.8|85915|85890|34
1631613070000|2021-09-14 09:51:10|85919.3|85894.3|85913.3|85888.3|85920.4|85895.4|85913.1|85888.1|52
1631613080000|2021-09-14 09:51:20|85913|85888|85909.8|85884.8|85914.1|85889.1|85908.7|85883.7|45
1631613090000|2021-09-14 09:51:30|85909.2|85884.2|85911.1|85886.1|85911.5|85886.5|85908.9|85883.9|48
1631613100000|2021-09-14 09:51:40|85910.7|85885.7|85915.6|85890.6|85916.2|85891.2|85910.2|85885.2|40
1631613110000|2021-09-14 09:51:50|85915.2|85890.2|85909.9|85884.9|85915.6|85890.6|85908.5|85883.5|25
1631613120000|2021-09-14 09:52:00|85908.6|85883.6|85907.1|85882.1|85911.1|85886.1|85906.3|85881.3|28
1631613130000|2021-09-14 09:52:10|85906.9|85881.9|85906.7|85881.7|85920.2|85884|85906.7|85869.2|26
1631613140000|2021-09-14 09:52:20|85906.9|85881.9|85907|85882|85907.6|85882.6|85905.7|85880.7|41
1631613150000|2021-09-14 09:52:30|85906.9|85881.9|85907.6|85882.6|85908|85883|85904.9|85879.9|35
1631613160000|2021-09-14 09:52:40|85907.4|85882.4|85901.5|85876.5|85907.7|85882.7|85900.8|85875.8|43
1631613170000|2021-09-14 09:52:50|85901.1|85876.1|85900.6|85875.6|85902.3|85877.3|85900.4|85875.4|26
1631613180000|2021-09-14 09:53:00|85900.7|85875.7|85899.7|85874.7|85902.2|85877.2|85899.3|85874.3|32
1631613190000|2021-09-14 09:53:10|85899.8|85874.8|85894.5|85869.5|85899.8|85874.8|85894.2|85869.2|25
1631613200000|2021-09-14 09:53:20|85897.5|85872.5|85898|85873|85898.5|85873.5|85896.8|85871.8|40
1631613210000|2021-09-14 09:53:30|85898.2|85873.2|85898.7|85873.7|85900|85875|85897.4|85872.4|32
1631613220000|2021-09-14 09:53:40|85898.5|85873.5|85897.9|85872.9|85898.7|85873.7|85897.8|85872.8|26
1631613230000|2021-09-14 09:53:50|85897.8|85872.8|85898.3|85873.3|85898.6|85873.6|85897.5|85872.5|19
1631613240000|2021-09-14 09:54:00|85898.4|85873.4|85898.9|85873.9|85899.5|85874.5|85897.2|85872.2|23
1631613250000|2021-09-14 09:54:10|85897.4|85872.4|85891.3|85866.3|85898|85873|85891|85866|35
1631613260000|2021-09-14 09:54:20|85892.3|85867.3|85889.9|85864.9|85893.3|85868.3|85888.4|85863.4|36
1631613270000|2021-09-14 09:54:30|85889.8|85864.8|85889.9|85864.9|85892.1|85867.1|85887.2|85862.2|39
1631613280000|2021-09-14 09:54:40|85889.4|85864.4|85888|85863|85891.5|85866.5|85887.6|85862.6|37
1631613290000|2021-09-14 09:54:50|85888.3|85863.3|85888.7|85863.7|85890.3|85865.3|85887.2|85862.2|45
1631613300000|2021-09-14 09:55:00|85888.3|85863.3|85891.5|85866.5|85891.8|85866.8|85888|85863|40
1631613310000|2021-09-14 09:55:10|85891.7|85866.7|85884.7|85859.7|85892.2|85867.2|85884|85859|43
1631613320000|2021-09-14 09:55:20|85884.4|85859.4|85877.7|85852.7|85884.7|85859.7|85877.1|85852.1|42
1631613330000|2021-09-14 09:55:30|85877.4|85852.4|85875.2|85850.2|85879.5|85854.5|85874.2|85849.2|51
1631613340000|2021-09-14 09:55:40|85874.2|85849.2|85872.9|85847.9|85874.2|85849.2|85872.9|85847.9|39
1631613350000|2021-09-14 09:55:50|85872.8|85847.8|85874.6|85849.6|85876.8|85851.8|85872.7|85847.7|37
1631613360000|2021-09-14 09:56:00|85874.8|85849.8|85875.1|85850.1|85877.1|85852.1|85874.8|85849.8|26
1631613370000|2021-09-14 09:56:10|85875.2|85850.2|85874.5|85849.5|85875.7|85850.7|85873.7|85848.7|19
1631613380000|2021-09-14 09:56:20|85874.4|85849.4|85872.5|85847.5|85875|85850|85872|85847|27
1631613390000|2021-09-14 09:56:30|85872.4|85847.4|85872.8|85847.8|85877.2|85852.2|85871.8|85846.8|47
1631613400000|2021-09-14 09:56:40|85873.2|85848.2|85868.4|85843.4|85873.2|85848.2|85867.8|85842.8|36
1631613410000|2021-09-14 09:56:50|85868.5|85843.5|85868|85843|85869.1|85844.1|85867.7|85842.7|18
1631613420000|2021-09-14 09:57:00|85868.1|85843.1|85869.4|85844.4|85869.6|85844.6|85867.8|85842.8|36
1631613430000|2021-09-14 09:57:10|85869.5|85844.5|85870|85845|85871|85846|85869.3|85844.3|34
1631613440000|2021-09-14 09:57:20|85870.6|85845.6|85868.1|85843.1|85870.6|85845.6|85867.9|85842.9|23
1631613450000|2021-09-14 09:57:30|85868.2|85843.2|85868.6|85843.6|85869.3|85844.3|85868.2|85843.2|26
1631613460000|2021-09-14 09:57:40|85868.4|85843.4|85865|85840|85868.4|85843.4|85863.3|85838.3|36
1631613470000|2021-09-14 09:57:50|85865.1|85840.1|85870.2|85845.2|85870.2|85845.2|85864.9|85839.9|45
1631613480000|2021-09-14 09:58:00|85870.1|85845.1|85867.5|85842.5|85870.6|85845.6|85866.9|85841.9|41
1631613490000|2021-09-14 09:58:10|85867.6|85842.6|85868.7|85843.7|85868.7|85843.7|85865.3|85840.3|34
1631613500000|2021-09-14 09:58:20|85868.8|85843.8|85868.4|85843.4|85868.8|85843.8|85867.5|85842.5|17
1631613510000|2021-09-14 09:58:30|85868.3|85843.3|85868.5|85843.5|85868.9|85843.9|85867.4|85842.4|25
1631613520000|2021-09-14 09:58:40|85868.4|85843.4|85886|85861|85886|85861|85867.6|85842.6|32
1631613530000|2021-09-14 09:58:50|85886.6|85861.6|85888.4|85863.4|85891.6|85866.6|85886.5|85861.5|47
1631613540000|2021-09-14 09:59:00|85888.6|85863.6|85896|85871|85897.3|85872.3|85887.9|85862.9|39
1631613550000|2021-09-14 09:59:10|85896.6|85871.6|85895.8|85870.8|85898.8|85873.8|85894.4|85869.4|55
1631613560000|2021-09-14 09:59:20|85895.9|85870.9|85895.7|85870.7|85896.5|85871.5|85895.6|85870.6|32
1631613570000|2021-09-14 09:59:30|85895.9|85870.9|85895.8|85870.8|85895.9|85870.9|85895.2|85870.2|25
1631613580000|2021-09-14 09:59:40|85896.2|85871.2|85895.6|85870.6|85896.2|85871.2|85895.4|85870.4|17
1631613590000|2021-09-14 09:59:50|85895.4|85870.4|85892.8|85867.8|85899.5|85874.5|85892.4|85867.4|42
1631613600000|2021-09-14 10:00:00|85891.6|85866.6|85910|85885|85910.3|85885.3|85889.3|85864.3|58
1631613610000|2021-09-14 10:00:10|85909.6|85884.6|85906.4|85881.4|85912.8|85887.8|85904.9|85879.9|59
1631613620000|2021-09-14 10:00:20|85906.3|85881.3|85906.5|85881.5|85907.6|85882.6|85905.8|85880.8|37
1631613630000|2021-09-14 10:00:30|85906.1|85881.1|85904.7|85879.7|85906.6|85881.6|85904.3|85879.3|38
1631613640000|2021-09-14 10:00:40|85904.5|85879.5|85904.3|85879.3|85905.5|85880.5|85904.3|85879.3|29
1631613650000|2021-09-14 10:00:50|85904.2|85879.2|85903.6|85878.6|85906.1|85881.1|85902.9|85877.9|35
1631613660000|2021-09-14 10:01:00|85902.4|85877.4|85904.6|85879.6|85905.8|85880.8|85902|85877|34
1631613670000|2021-09-14 10:01:10|85904.2|85879.2|85903.5|85878.5|85905.6|85880.6|85903|85878|34
1631613680000|2021-09-14 10:01:20|85903.6|85878.6|85907.1|85882.1|85908|85883|85903.2|85878.2|34
1631613690000|2021-09-14 10:01:30|85907|85882|85891.1|85866.1|85907.4|85882.4|85891.1|85866.1|47
1631613700000|2021-09-14 10:01:40|85892|85867|85886.7|85861.7|85892|85867|85883.9|85858.9|42
1631613710000|2021-09-14 10:01:50|85886.4|85861.4|85882.8|85857.8|85887.3|85862.3|85882.1|85857.1|48
1631613720000|2021-09-14 10:02:00|85883.6|85858.6|85883.5|85858.5|85884.8|85859.8|85883.3|85858.3|33
1631613730000|2021-09-14 10:02:10|85883.4|85858.4|85877.7|85852.7|85885.6|85860.6|85877.7|85852.7|32
1631613740000|2021-09-14 10:02:20|85878.2|85853.2|85877.1|85852.1|85880.2|85855.2|85875.8|85850.8|56
1631613750000|2021-09-14 10:02:30|85877.2|85852.2|85879.9|85854.9|85879.9|85854.9|85877.1|85852.1|40
1631613760000|2021-09-14 10:02:40|85879.8|85854.8|85878.6|85853.6|85879.8|85854.8|85877.4|85852.4|36
1631613770000|2021-09-14 10:02:50|85878.9|85853.9|85871.2|85846.2|85881.8|85856.8|85871.2|85846.2|53
1631613780000|2021-09-14 10:03:00|85880.8|85830.8|85853.7|85828.7|85880.8|85839.7|85852.5|85817.9|65
1631613790000|2021-09-14 10:03:10|85853.3|85828.3|85850.7|85825.7|85863.2|85828.7|85847.7|85812|39
1631613800000|2021-09-14 10:03:20|85851|85826|85849|85824|85851.3|85826.3|85849|85824|26
1631613810000|2021-09-14 10:03:30|85849.1|85824.1|85851.6|85826.6|85853.6|85828.6|85848.9|85823.9|33
1631613820000|2021-09-14 10:03:40|85851.7|85826.7|85850.9|85825.9|85853|85828|85847.1|85822.1|45
1631613830000|2021-09-14 10:03:50|85851.1|85826.1|85839.2|85814.2|85853.6|85826.1|85839.2|85800.7|41
1631613840000|2021-09-14 10:04:00|85839.1|85814.1|85853.9|85803.9|85854.9|85817.7|85839.1|85803.9|51
1631613850000|2021-09-14 10:04:10|85854.2|85804.2|85844|85819|85854.2|85820.1|85840.7|85804|14
1631613860000|2021-09-14 10:04:20|85844.5|85819.5|85859.5|85809.5|85859.6|85823|85844.3|85807.5|37
1631613870000|2021-09-14 10:04:30|85858.7|85808.7|85859.3|85809.3|85863.1|85822.6|85842.1|85803.9|45
1631613880000|2021-09-14 10:04:40|85861.7|85811.7|85857.4|85807.4|85864.9|85828.3|85847.5|85807.4|41
1631613890000|2021-09-14 10:04:50|85857|85807|85843.1|85818.1|85857|85820.1|85841.2|85802.3|39
1631613900000|2021-09-14 10:05:00|85842.7|85817.7|85833.9|85808.9|85843.3|85818.3|85832.6|85807.6|52
1631613910000|2021-09-14 10:05:10|85833.7|85808.7|85828.3|85803.3|85841.5|85808.7|85827.4|85791.4|48
1631613920000|2021-09-14 10:05:20|85828.2|85803.2|85828.4|85803.4|85828.8|85803.8|85827.1|85802.1|31
1631613930000|2021-09-14 10:05:30|85827.5|85802.5|85829.3|85804.3|85843.1|85807.6|85827.5|85791.9|31
1631613940000|2021-09-14 10:05:40|85829.1|85804.1|85828.6|85803.6|85829.1|85804.1|85827.9|85802.9|31
1631613950000|2021-09-14 10:05:50|85828.7|85803.7|85828|85803|85828.7|85803.7|85828|85803|27
1631613960000|2021-09-14 10:06:00|85827.9|85802.9|85828.6|85803.6|85830.5|85805.5|85826.3|85801.3|41
1631613970000|2021-09-14 10:06:10|85828.8|85803.8|85832.8|85807.8|85834.4|85809.4|85828.8|85803.8|48
1631613980000|2021-09-14 10:06:20|85833.7|85808.7|85832.5|85807.5|85833.7|85808.7|85832.1|85807.1|21
1631613990000|2021-09-14 10:06:30|85832.7|85807.7|85845|85795|85845.3|85807.7|85831.6|85793.9|23
1631614000000|2021-09-14 10:06:40|85845.1|85795.1|85857.6|85807.6|85857.6|85807.6|85845.1|85795.1|42
1631614010000|2021-09-14 10:06:50|85857.1|85807.1|85848.3|85823.3|85861.4|85823.5|85846.9|85807.1|42
1631614020000|2021-09-14 10:07:00|85848.2|85823.2|85848.4|85823.4|85848.9|85823.9|85846.6|85821.6|36
1631614030000|2021-09-14 10:07:10|85849.2|85824.2|85855.8|85805.8|85856.1|85824.2|85843.1|85804.2|41
1631614040000|2021-09-14 10:07:20|85841.2|85816.2|85847.4|85822.4|85847.4|85822.4|85841.1|85816.1|38
1631614050000|2021-09-14 10:07:30|85846.2|85821.2|85848|85823|85848|85823|85844.7|85819.7|38
1631614060000|2021-09-14 10:07:40|85846.8|85821.8|85849.3|85824.3|85849.4|85824.4|85845.9|85820.9|36
1631614070000|2021-09-14 10:07:50|85849.2|85824.2|85849.9|85824.9|85851.8|85826.8|85848.3|85823.3|31
1631614080000|2021-09-14 10:08:00|85850.2|85825.2|85850.8|85825.8|85851.8|85826.8|85848.9|85823.9|36
1631614090000|2021-09-14 10:08:10|85850.9|85825.9|85872.2|85847.2|85875.9|85850.9|85850.5|85825.5|42
1631614100000|2021-09-14 10:08:20|85872.4|85847.4|85868.8|85843.8|85873.4|85848.4|85868.4|85843.4|30
1631614110000|2021-09-14 10:08:30|85869.4|85844.4|85870.7|85845.7|85870.8|85845.8|85864.8|85839.8|47
1631614120000|2021-09-14 10:08:40|85872|85847|85874.7|85849.7|85875.4|85850.4|85870.9|85845.9|41
1631614130000|2021-09-14 10:08:50|85874.5|85849.5|85875.2|85850.2|85875.2|85850.2|85873.3|85848.3|35
1631614140000|2021-09-14 10:09:00|85874.8|85849.8|85877.8|85852.8|85878.8|85853.8|85874.8|85849.8|37
1631614150000|2021-09-14 10:09:10|85877.7|85852.7|85877.6|85852.6|85878.6|85853.6|85875.8|85850.8|22
1631614160000|2021-09-14 10:09:20|85877.4|85852.4|85877.4|85852.4|85878.4|85853.4|85875.7|85850.7|48
1631614170000|2021-09-14 10:09:30|85876.1|85851.1|85878.8|85853.8|85879.4|85854.4|85875.3|85850.3|39
1631614180000|2021-09-14 10:09:40|85879.2|85854.2|85879|85854|85880|85855|85877.7|85852.7|28
1631614190000|2021-09-14 10:09:50|85879.2|85854.2|85881.5|85856.5|85883.2|85858.2|85879.2|85854.2|24
1631614200000|2021-09-14 10:10:00|85881.4|85856.4|85884.3|85859.3|85884.4|85859.4|85879|85854|36
1631614210000|2021-09-14 10:10:10|85884.2|85859.2|85881|85856|85884.2|85859.2|85880.8|85855.8|27
1631614220000|2021-09-14 10:10:20|85881.1|85856.1|85882|85857|85883.5|85858.5|85880.5|85855.5|21
1631614230000|2021-09-14 10:10:30|85881.8|85856.8|85886.8|85861.8|85888|85863|85881.5|85856.5|35
1631614240000|2021-09-14 10:10:40|85885.6|85860.6|85890.2|85865.2|85891.6|85866.6|85885.5|85860.5|45
1631614250000|2021-09-14 10:10:50|85888.5|85863.5|85892.4|85867.4|85895.1|85870.1|85887.9|85862.9|44
1631614260000|2021-09-14 10:11:00|85892.5|85867.5|85890.3|85865.3|85895.2|85870.2|85890.2|85865.2|45
1631614270000|2021-09-14 10:11:10|85890.8|85865.8|85891.4|85866.4|85892.3|85867.3|85890.2|85865.2|42
1631614280000|2021-09-14 10:11:20|85892.4|85867.4|85899.5|85874.5|85900|85875|85892.2|85867.2|40
1631614290000|2021-09-14 10:11:30|85899|85874|85899|85874|85902.2|85877.2|85898.2|85873.2|49
1631614300000|2021-09-14 10:11:40|85899.1|85874.1|85899.2|85874.2|85900.9|85875.9|85897.9|85872.9|43
1631614310000|2021-09-14 10:11:50|85900.3|85875.3|85899.3|85874.3|85903.9|85878.9|85897.4|85872.4|40
1631614320000|2021-09-14 10:12:00|85901.7|85876.7|85908.2|85883.2|85910.4|85885.4|85901.7|85876.7|54
1631614330000|2021-09-14 10:12:10|85908|85883|85907.8|85882.8|85908.8|85883.8|85906.1|85881.1|25
1631614340000|2021-09-14 10:12:20|85907.9|85882.9|85900.7|85875.7|85908.2|85883.2|85899|85874|32
1631614350000|2021-09-14 10:12:30|85900.1|85875.1|85895.1|85870.1|85901.9|85876.9|85893.3|85868.3|38
1631614360000|2021-09-14 10:12:40|85895|85870|85894.4|85869.4|85896.8|85871.8|85894.1|85869.1|35
1631614370000|2021-09-14 10:12:50|85894.5|85869.5|85895.3|85870.3|85895.6|85870.6|85892.4|85867.4|21
1631614380000|2021-09-14 10:13:00|85894.4|85869.4|85893.4|85868.4|85894.8|85869.8|85891.7|85866.7|29
1631614390000|2021-09-14 10:13:10|85893.6|85868.6|85895|85870|85895|85870|85893.1|85868.1|20
1631614400000|2021-09-14 10:13:20|85894.9|85869.9|85894.8|85869.8|85908.8|85872.6|85894|85858.6|38
1631614410000|2021-09-14 10:13:30|85894.9|85869.9|85895.2|85870.2|85895.2|85870.2|85894.1|85869.1|24
1631614420000|2021-09-14 10:13:40|85895.4|85870.4|85895.6|85870.6|85896.6|85871.6|85894.8|85869.8|20
1631614430000|2021-09-14 10:13:50|85894.9|85869.9|85894.8|85869.8|85895.1|85870.1|85892.4|85867.4|37
1631614440000|2021-09-14 10:14:00|85894|85869|85893.2|85868.2|85895.3|85870.3|85892.9|85867.9|30
1631614450000|2021-09-14 10:14:10|85893|85868|85893.4|85868.4|85894.9|85869.9|85891.9|85866.9|23
1631614460000|2021-09-14 10:14:20|85893|85868|85893.2|85868.2|85894.4|85869.4|85892.5|85867.5|30
1631614470000|2021-09-14 10:14:30|85893.4|85868.4|85892.9|85867.9|85893.4|85868.4|85892.3|85867.3|19
1631614480000|2021-09-14 10:14:40|85892.4|85867.4|85892.8|85867.8|85893.9|85868.9|85892|85867|21
1631614490000|2021-09-14 10:14:50|85894.2|85869.2|85895.3|85870.3|85897.9|85872.9|85894.2|85869.2|40
1631614500000|2021-09-14 10:15:00|85894.9|85869.9|85897.8|85872.8|85899.6|85874.6|85894.6|85869.6|46
1631614510000|2021-09-14 10:15:10|85896.9|85871.9|85896.7|85871.7|85897.4|85872.4|85896.4|85871.4|37
1631614520000|2021-09-14 10:15:20|85896.5|85871.5|85899.3|85874.3|85899.9|85874.9|85896.5|85871.5|30
1631614530000|2021-09-14 10:15:30|85899.1|85874.1|85899.4|85874.4|85901|85876|85898.3|85873.3|24
1631614540000|2021-09-14 10:15:40|85899.6|85874.6|85899.5|85874.5|85900|85875|85898.7|85873.7|25
1631614550000|2021-09-14 10:15:50|85898.8|85873.8|85898.3|85873.3|85901.2|85876.2|85898.3|85873.3|28
1631614560000|2021-09-14 10:16:00|85898.2|85873.2|85898.9|85873.9|85899.2|85874.2|85897.8|85872.8|26
1631614570000|2021-09-14 10:16:10|85898.7|85873.7|85897|85872|85908.6|85874.5|85894.8|85858.6|36
1631614580000|2021-09-14 10:16:20|85897.6|85872.6|85899.9|85874.9|85899.9|85874.9|85895.6|85870.6|31
1631614590000|2021-09-14 10:16:30|85899.7|85874.7|85900.9|85875.9|85912.5|85877.8|85898.5|85862.5|44
1631614600000|2021-09-14 10:16:40|85901|85876|85902.9|85877.9|85903.8|85878.8|85900.6|85875.6|53
1631614610000|2021-09-14 10:16:50|85902.5|85877.5|85905.9|85880.9|85905.9|85880.9|85902.5|85877.5|43
1631614620000|2021-09-14 10:17:00|85906|85881|85906.3|85881.3|85907.3|85882.3|85905.8|85880.8|19
1631614630000|2021-09-14 10:17:10|85906.2|85881.2|85905.2|85880.2|85906.3|85881.3|85902.8|85877.8|35
1631614640000|2021-09-14 10:17:20|85904.9|85879.9|85905.8|85880.8|85906.4|85881.4|85901.6|85876.6|27
1631614650000|2021-09-14 10:17:30|85905.5|85880.5|85904|85879|85906.6|85881.6|85903.8|85878.8|38
1631614660000|2021-09-14 10:17:40|85904.2|85879.2|85907.8|85882.8|85908.5|85883.5|85904.2|85879.2|31
1631614670000|2021-09-14 10:17:50|85907.4|85882.4|85908.3|85883.3|85908.7|85883.7|85906.4|85881.4|33
1631614680000|2021-09-14 10:18:00|85908.4|85883.4|85904.6|85879.6|85910.1|85885.1|85904.2|85879.2|42
1631614690000|2021-09-14 10:18:10|85904.4|85879.4|85908|85883|85909|85884|85904.4|85879.4|34
1631614700000|2021-09-14 10:18:20|85907.9|85882.9|85908.5|85883.5|85909|85884|85902.7|85877.7|46
1631614710000|2021-09-14 10:18:30|85909.3|85884.3|85908.6|85883.6|85909.3|85884.3|85906.7|85881.7|45
1631614720000|2021-09-14 10:18:40|85908.7|85883.7|85909.8|85884.8|85912.8|85887.8|85908.4|85883.4|40
1631614730000|2021-09-14 10:18:50|85910.3|85885.3|85909.1|85884.1|85911.1|85886.1|85909.1|85884.1|24
1631614740000|2021-09-14 10:19:00|85909.5|85884.5|85906.4|85881.4|85909.6|85884.6|85906.3|85881.3|28
1631614750000|2021-09-14 10:19:10|85919.4|85869.4|85908.1|85883.1|85919.5|85883.7|85904.5|85868.7|39
1631614760000|2021-09-14 10:19:20|85908|85883|85912.8|85887.8|85913.9|85888.9|85907.7|85882.7|34
1631614770000|2021-09-14 10:19:30|85913.3|85888.3|85911.5|85886.5|85914.2|85889.2|85911.5|85886.5|26
1631614780000|2021-09-14 10:19:40|85912.1|85887.1|85910.9|85885.9|85912.2|85887.2|85910.5|85885.5|29
1631614790000|2021-09-14 10:19:50|85910.5|85885.5|85908.6|85883.6|85910.8|85885.8|85908|85883|35
1631614800000|2021-09-14 10:20:00|85907.8|85882.8|85917.5|85892.5|85920.3|85895.3|85907.1|85882.1|45
1631614810000|2021-09-14 10:20:10|85917|85892|85927.7|85877.7|85928.6|85893.1|85914.8|85877.7|48
1631614820000|2021-09-14 10:20:20|85928|85878|85919|85894|85930|85894|85915.7|85877.8|50
1631614830000|2021-09-14 10:20:30|85919.1|85894.1|85919.4|85894.4|85920.1|85895.1|85918.2|85893.2|29
1631614840000|2021-09-14 10:20:40|85919.5|85894.5|85919.4|85894.4|85920.3|85895.3|85918.3|85893.3|41
1631614850000|2021-09-14 10:20:50|85919.5|85894.5|85931.7|85881.7|85931.7|85894.5|85915.3|85881.7|46
1631614860000|2021-09-14 10:21:00|85917.7|85892.7|85920.1|85895.1|85921.1|85896.1|85917.7|85892.7|37
1631614870000|2021-09-14 10:21:10|85920.2|85895.2|85919.9|85894.9|85921.1|85896.1|85919|85894|26
1631614880000|2021-09-14 10:21:20|85920.1|85895.1|85917.7|85892.7|85920.1|85895.1|85917.1|85892.1|23
1631614890000|2021-09-14 10:21:30|85917.6|85892.6|85910.9|85885.9|85925.1|85892.8|85908.6|85872|43
1631614900000|2021-09-14 10:21:40|85911|85886|85911.6|85886.6|85911.6|85886.6|85910.1|85885.1|32
1631614910000|2021-09-14 10:21:50|85911.7|85886.7|85916.5|85891.5|85917.7|85892.7|85911.7|85886.7|38
1631614920000|2021-09-14 10:22:00|85916.7|85891.7|85914.7|85889.7|85916.7|85891.7|85913.9|85888.9|46
1631614930000|2021-09-14 10:22:10|85914.9|85889.9|85915.5|85890.5|85915.5|85890.5|85914.7|85889.7|33
1631614940000|2021-09-14 10:22:20|85915.4|85890.4|85917.4|85892.4|85917.6|85892.6|85915.1|85890.1|46
1631614950000|2021-09-14 10:22:30|85917.5|85892.5|85915.7|85890.7|85917.5|85892.5|85915.7|85890.7|32
1631614960000|2021-09-14 10:22:40|85915.8|85890.8|85906.9|85881.9|85924.1|85893.7|85906.4|85869.9|52
1631614970000|2021-09-14 10:22:50|85906.7|85881.7|85917.9|85892.9|85918.1|85893.1|85906.2|85881.2|43
1631614980000|2021-09-14 10:23:00|85918.1|85893.1|85919.7|85894.7|85921.7|85896.7|85917|85892|48
1631614990000|2021-09-14 10:23:10|85920.1|85895.1|85920.5|85895.5|85920.5|85895.5|85919.3|85894.3|26
1631615000000|2021-09-14 10:23:20|85920.4|85895.4|85922.8|85897.8|85926|85901|85919.2|85894.2|45
1631615010000|2021-09-14 10:23:30|85922.9|85897.9|85922.8|85897.8|85923.3|85898.3|85922.1|85897.1|12
1631615020000|2021-09-14 10:23:40|85922|85897|85921.2|85896.2|85922.4|85897.4|85918.1|85893.1|41
1631615030000|2021-09-14 10:23:50|85921.8|85896.8|85922|85897|85922|85897|85920.7|85895.7|30
1631615040000|2021-09-14 10:24:00|85921.7|85896.7|85913.6|85888.6|85921.8|85896.8|85913.1|85888.1|44
1631615050000|2021-09-14 10:24:10|85913.3|85888.3|85911.8|85886.8|85913.4|85888.4|85911.8|85886.8|23
1631615060000|2021-09-14 10:24:20|85911.5|85886.5|85911.4|85886.4|85912.2|85887.2|85910.9|85885.9|28
1631615070000|2021-09-14 10:24:30|85911.2|85886.2|85913.9|85888.9|85914.4|85889.4|85910.6|85885.6|30
1631615080000|2021-09-14 10:24:40|85914|85889|85913.6|85888.6|85914.4|85889.4|85912.6|85887.6|45
1631615090000|2021-09-14 10:24:50|85913.5|85888.5|85907.5|85882.5|85913.9|85888.9|85906.2|85881.2|38
1631615100000|2021-09-14 10:25:00|85907.1|85882.1|85908.7|85883.7|85908.8|85883.8|85906.9|85881.9|32
1631615110000|2021-09-14 10:25:10|85908.6|85883.6|85906|85881|85909|85884|85905.7|85880.7|33
1631615120000|2021-09-14 10:25:20|85909.1|85884.1|85910.7|85885.7|85912.2|85887.2|85909.1|85884.1|37
1631615130000|2021-09-14 10:25:30|85910.3|85885.3|85911|85886|85912|85887|85907.3|85882.3|49
1631615140000|2021-09-14 10:25:40|85910.7|85885.7|85911|85886|85911.7|85886.7|85910.2|85885.2|36
1631615150000|2021-09-14 10:25:50|85910.9|85885.9|85914.3|85889.3|85915.1|85890.1|85908.7|85883.7|45
1631615160000|2021-09-14 10:26:00|85914|85889|85913.8|85888.8|85915.2|85890.2|85911.5|85886.5|40
1631615170000|2021-09-14 10:26:10|85914.1|85889.1|85918.5|85893.5|85920.1|85895.1|85914.1|85889.1|40
1631615180000|2021-09-14 10:26:20|85918.9|85893.9|85912.6|85887.6|85919.4|85894.4|85912.3|85887.3|33
1631615190000|2021-09-14 10:26:30|85912.2|85887.2|85910.3|85885.3|85912.8|85887.8|85910|85885|43
1631615200000|2021-09-14 10:26:40|85910.5|85885.5|85912.1|85887.1|85912.4|85887.4|85910.5|85885.5|23
1631615210000|2021-09-14 10:26:50|85912.2|85887.2|85911.6|85886.6|85912.3|85887.3|85911.1|85886.1|28
1631615220000|2021-09-14 10:27:00|85911.7|85886.7|85911.5|85886.5|85912|85887|85910.8|85885.8|27
1631615230000|2021-09-14 10:27:10|85911.3|85886.3|85909.6|85884.6|85911.9|85886.9|85909.4|85884.4|30
1631615240000|2021-09-14 10:27:20|85910|85885|85909.2|85884.2|85910|85885|85907.6|85882.6|32
1631615250000|2021-09-14 10:27:30|85908.7|85883.7|85910.9|85885.9|85911.9|85886.9|85908.7|85883.7|32
1631615260000|2021-09-14 10:27:40|85910.6|85885.6|85911|85886|85912.2|85887.2|85909.8|85884.8|20
1631615270000|2021-09-14 10:27:50|85911.2|85886.2|85911.4|85886.4|85912.5|85887.5|85910.6|85885.6|34
1631615280000|2021-09-14 10:28:00|85911.7|85886.7|85915|85890|85915.7|85890.7|85910.9|85885.9|38
1631615290000|2021-09-14 10:28:10|85914.8|85889.8|85914.7|85889.7|85915.3|85890.3|85914.7|85889.7|21
1631615300000|2021-09-14 10:28:20|85914.9|85889.9|85912.2|85887.2|85915|85890|85911.9|85886.9|23
1631615310000|2021-09-14 10:28:30|85911.9|85886.9|85919.5|85894.5|85933|85897.1|85911.9|85878.9|58
1631615320000|2021-09-14 10:28:40|85919.4|85894.4|85926.9|85901.9|85927.8|85902.8|85918.8|85893.8|55
1631615330000|2021-09-14 10:28:50|85926.3|85901.3|85927.9|85902.9|85932.1|85907.1|85926.2|85901.2|51
1631615340000|2021-09-14 10:29:00|85927.8|85902.8|85926.8|85901.8|85928.5|85903.5|85926.6|85901.6|36
1631615350000|2021-09-14 10:29:10|85926.5|85901.5|85927.1|85902.1|85927.4|85902.4|85925.8|85900.8|22
1631615360000|2021-09-14 10:29:20|85926.9|85901.9|85922.6|85897.6|85935.1|85901.9|85918.6|85884.1|57
1631615370000|2021-09-14 10:29:30|85921.8|85896.8|85925|85900|85925.2|85900.2|85921.5|85896.5|33
1631615380000|2021-09-14 10:29:40|85925.5|85900.5|85928.3|85903.3|85928.3|85903.3|85924.9|85899.9|27
1631615390000|2021-09-14 10:29:50|85928.4|85903.4|85929|85904|85931.2|85906.2|85927.3|85902.3|37
1631615400000|2021-09-14 10:30:00|85929.8|85904.8|85929.1|85904.1|85930.6|85905.6|85928.6|85903.6|34
1631615410000|2021-09-14 10:30:10|85929.2|85904.2|85929.3|85904.3|85930.3|85905.3|85929.2|85904.2|23
1631615420000|2021-09-14 10:30:20|85929.4|85904.4|85938.6|85913.6|85939.8|85914.8|85929.4|85904.4|43
1631615430000|2021-09-14 10:30:30|85939|85914|85937.1|85912.1|85939.4|85914.4|85936.5|85911.5|39
1631615440000|2021-09-14 10:30:40|85936.9|85911.9|85937.3|85912.3|85937.8|85912.8|85936.3|85911.3|36
1631615450000|2021-09-14 10:30:50|85937.2|85912.2|85935.8|85910.8|85937.5|85912.5|85933.7|85908.7|26
1631615460000|2021-09-14 10:31:00|85936|85911|85936|85911|85936.4|85911.4|85934.5|85909.5|32
1631615470000|2021-09-14 10:31:10|85935.8|85910.8|85938.1|85913.1|85939.1|85914.1|85935.8|85910.8|42
1631615480000|2021-09-14 10:31:20|85937.8|85912.8|85935.5|85910.5|85939.3|85914.3|85934.7|85909.7|37
1631615490000|2021-09-14 10:31:30|85935.6|85910.6|85935.9|85910.9|85938.3|85913.3|85934.2|85909.2|42
1631615500000|2021-09-14 10:31:40|85936.3|85911.3|85932.1|85907.1|85936.3|85911.3|85930|85905|48
1631615510000|2021-09-14 10:31:50|85932|85907|85931.3|85906.3|85933.3|85908.3|85931.3|85906.3|37
1631615520000|2021-09-14 10:32:00|85931|85906|85922.5|85897.5|85931|85906|85922|85897|42
1631615530000|2021-09-14 10:32:10|85922.2|85897.2|85925.2|85900.2|85925.5|85900.5|85921.7|85896.7|26
1631615540000|2021-09-14 10:32:20|85925.1|85900.1|85921|85896|85925.1|85900.1|85918.4|85893.4|38
1631615550000|2021-09-14 10:32:30|85920.8|85895.8|85921.5|85896.5|85924|85899|85920.6|85895.6|41
1631615560000|2021-09-14 10:32:40|85921.6|85896.6|85919.1|85894.1|85921.6|85896.6|85917.4|85892.4|39
1631615570000|2021-09-14 10:32:50|85919.8|85894.8|85911.1|85886.1|85920|85895|85910.8|85885.8|43
1631615580000|2021-09-14 10:33:00|85911.3|85886.3|85912.1|85887.1|85912.7|85887.7|85909.6|85884.6|32
1631615590000|2021-09-14 10:33:10|85912.4|85887.4|85915.5|85890.5|85916.9|85891.9|85908.9|85883.9|49
1631615600000|2021-09-14 10:33:20|85915.3|85890.3|85914.8|85889.8|85916.3|85891.3|85914.6|85889.6|19
1631615610000|2021-09-14 10:33:30|85915.1|85890.1|85915.2|85890.2|85915.7|85890.7|85912.7|85887.7|41
1631615620000|2021-09-14 10:33:40|85915.4|85890.4|85915.1|85890.1|85917|85892|85914.5|85889.5|40
1631615630000|2021-09-14 10:33:50|85914.9|85889.9|85916.4|85891.4|85916.6|85891.6|85914.1|85889.1|32
1631615640000|2021-09-14 10:34:00|85916.6|85891.6|85919.5|85894.5|85920.4|85895.4|85916.6|85891.6|35
1631615650000|2021-09-14 10:34:10|85919.6|85894.6|85920.5|85895.5|85921.2|85896.2|85919.1|85894.1|34
1631615660000|2021-09-14 10:34:20|85920.3|85895.3|85916.1|85891.1|85920.5|85895.5|85915.1|85890.1|38
1631615670000|2021-09-14 10:34:30|85916.5|85891.5|85916.2|85891.2|85917|85892|85915.6|85890.6|17
1631615680000|2021-09-14 10:34:40|85916.1|85891.1|85937.1|85887.1|85937.1|85898.5|85915.3|85887.1|35
1631615690000|2021-09-14 10:34:50|85922.6|85897.6|85924.5|85899.5|85924.5|85899.5|85921.8|85896.8|25
1631615700000|2021-09-14 10:35:00|85923.8|85898.8|85924|85899|85924.9|85899.9|85923.4|85898.4|27
1631615710000|2021-09-14 10:35:10|85923.6|85898.6|85923.5|85898.5|85924.7|85899.7|85923.4|85898.4|25
1631615720000|2021-09-14 10:35:20|85923.3|85898.3|85923|85898|85923.8|85898.8|85922.8|85897.8|14
1631615730000|2021-09-14 10:35:30|85922.8|85897.8|85917.8|85892.8|85922.8|85897.8|85917.3|85892.3|40
1631615740000|2021-09-14 10:35:40|85917.6|85892.6|85919.7|85894.7|85919.7|85894.7|85917.6|85892.6|28
1631615750000|2021-09-14 10:35:50|85919.6|85894.6|85917.2|85892.2|85919.6|85894.6|85917.1|85892.1|27
1631615760000|2021-09-14 10:36:00|85917.3|85892.3|85918.8|85893.8|85921.9|85896.9|85917|85892|26
1631615770000|2021-09-14 10:36:10|85918.9|85893.9|85919.5|85894.5|85919.5|85894.5|85918.5|85893.5|19
1631615780000|2021-09-14 10:36:20|85919.2|85894.2|85915.9|85890.9|85919.2|85894.2|85915.2|85890.2|43
1631615790000|2021-09-14 10:36:30|85916|85891|85916.7|85891.7|85916.8|85891.8|85915.9|85890.9|20
1631615800000|2021-09-14 10:36:40|85916.6|85891.6|85916.3|85891.3|85916.6|85891.6|85916|85891|16
1631615810000|2021-09-14 10:36:50|85916.2|85891.2|85916.1|85891.1|85916.3|85891.3|85916|85891|9
1631615820000|2021-09-14 10:37:00|85916.2|85891.2|85917.3|85892.3|85917.3|85892.3|85916|85891|22
1631615830000|2021-09-14 10:37:10|85917.4|85892.4|85916.4|85891.4|85917.6|85892.6|85915.3|85890.3|25
1631615840000|2021-09-14 10:37:20|85917|85892|85903|85878|85917.4|85892.4|85901.2|85876.2|40
1631615850000|2021-09-14 10:37:30|85902|85877|85904.4|85879.4|85905.5|85880.5|85901|85876|34
1631615860000|2021-09-14 10:37:40|85904|85879|85903.8|85878.8|85905.7|85880.7|85902.1|85877.1|46
1631615870000|2021-09-14 10:37:50|85902.6|85877.6|85901.3|85876.3|85904.4|85879.4|85900.6|85875.6|46
1631615880000|2021-09-14 10:38:00|85901.6|85876.6|85903.4|85878.4|85903.4|85878.4|85899.8|85874.8|26
1631615890000|2021-09-14 10:38:10|85903.3|85878.3|85900.9|85875.9|85903.6|85878.6|85900.6|85875.6|30
1631615900000|2021-09-14 10:38:20|85900.8|85875.8|85901.2|85876.2|85902.7|85877.7|85900.7|85875.7|31
1631615910000|2021-09-14 10:38:30|85901.4|85876.4|85900.7|85875.7|85901.8|85876.8|85900.3|85875.3|30
1631615920000|2021-09-14 10:38:40|85900.3|85875.3|85899.6|85874.6|85900.6|85875.6|85898.5|85873.5|25
1631615930000|2021-09-14 10:38:50|85899.8|85874.8|85891|85866|85900.1|85875.1|85889.4|85864.4|45
1631615940000|2021-09-14 10:39:00|85889.8|85864.8|85893.7|85868.7|85894.9|85869.9|85889.7|85864.7|48
1631615950000|2021-09-14 10:39:10|85893.6|85868.6|85888.3|85863.3|85893.6|85868.6|85887|85862|48
1631615960000|2021-09-14 10:39:20|85888.6|85863.6|85896.6|85871.6|85897.7|85872.7|85887.3|85862.3|46
1631615970000|2021-09-14 10:39:30|85896.1|85871.1|85897.6|85872.6|85901.4|85876.4|85896.1|85871.1|55
1631615980000|2021-09-14 10:39:40|85897.1|85872.1|85898.4|85873.4|85900.9|85875.9|85896.9|85871.9|49
1631615990000|2021-09-14 10:39:50|85898.5|85873.5|85896.7|85871.7|85900.1|85875.1|85896.6|85871.6|38
1631616000000|2021-09-14 10:40:00|85896.8|85871.8|85897.3|85872.3|85899.3|85874.3|85896.6|85871.6|33
1631616010000|2021-09-14 10:40:10|85897.4|85872.4|85898.6|85873.6|85898.7|85873.7|85896.8|85871.8|29
1631616020000|2021-09-14 10:40:20|85898.8|85873.8|85898.7|85873.7|85900.4|85875.4|85898.6|85873.6|30
1631616030000|2021-09-14 10:40:30|85898.8|85873.8|85896.7|85871.7|85899.1|85874.1|85896.5|85871.5|43
1631616040000|2021-09-14 10:40:40|85897|85872|85896.8|85871.8|85897.2|85872.2|85896.6|85871.6|30
1631616050000|2021-09-14 10:40:50|85897|85872|85897.7|85872.7|85900.2|85875.2|85896.1|85871.1|35
1631616060000|2021-09-14 10:41:00|85897.6|85872.6|85899.1|85874.1|85899.7|85874.7|85897.6|85872.6|35
1631616070000|2021-09-14 10:41:10|85898.8|85873.8|85900.1|85875.1|85901.5|85876.5|85898.6|85873.6|41
1631616080000|2021-09-14 10:41:20|85900.3|85875.3|85900.3|85875.3|85901.4|85876.4|85899.3|85874.3|31
1631616090000|2021-09-14 10:41:30|85900.5|85875.5|85899.9|85874.9|85900.5|85875.5|85899.5|85874.5|21
1631616100000|2021-09-14 10:41:40|85900|85875|85903.3|85878.3|85905.6|85880.6|85899.8|85874.8|37
1631616110000|2021-09-14 10:41:50|85904|85879|85903.6|85878.6|85904|85879|85903.3|85878.3|15
1631616120000|2021-09-14 10:42:00|85904.7|85879.7|85905.8|85880.8|85906.2|85881.2|85902.7|85877.7|26
1631616130000|2021-09-14 10:42:10|85905.5|85880.5|85906.1|85881.1|85906.2|85881.2|85904.8|85879.8|22
1631616140000|2021-09-14 10:42:20|85905.9|85880.9|85910.3|85885.3|85911.3|85886.3|85905.9|85880.9|29
1631616150000|2021-09-14 10:42:30|85910.4|85885.4|85917.2|85892.2|85917.4|85892.4|85909.7|85884.7|54
1631616160000|2021-09-14 10:42:40|85917.9|85892.9|85913.4|85888.4|85917.9|85892.9|85913.4|85888.4|28
1631616170000|2021-09-14 10:42:50|85917.9|85892.9|85913|85888|85920.1|85895.1|85909.7|85884.7|44
1631616180000|2021-09-14 10:43:00|85915.1|85890.1|85925.9|85900.9|85926.5|85901.5|85914.1|85889.1|47
1631616190000|2021-09-14 10:43:10|85925.8|85900.8|85927.7|85902.7|85929.5|85904.5|85925.8|85900.8|50
1631616200000|2021-09-14 10:43:20|85927.8|85902.8|85929.5|85904.5|85931.3|85906.3|85927.3|85902.3|33
1631616210000|2021-09-14 10:43:30|85929.8|85904.8|85938.7|85913.7|85940.6|85915.6|85929.3|85904.3|43
1631616220000|2021-09-14 10:43:40|85938.4|85913.4|85938.9|85913.9|85939.9|85914.9|85938.2|85913.2|21
1631616230000|2021-09-14 10:43:50|85939|85914|85922.8|85897.8|85940.5|85915.5|85922.3|85897.3|37
1631616240000|2021-09-14 10:44:00|85924.3|85899.3|85934.6|85909.6|85934.9|85909.9|85924.2|85899.2|45
1631616250000|2021-09-14 10:44:10|85934.4|85909.4|85930|85905|85934.8|85909.8|85928.7|85903.7|44
1631616260000|2021-09-14 10:44:20|85930.5|85905.5|85932.9|85907.9|85933.7|85908.7|85929.3|85904.3|39
1631616270000|2021-09-14 10:44:30|85932.7|85907.7|85934.5|85909.5|85935|85910|85932.4|85907.4|34
1631616280000|2021-09-14 10:44:40|85934.6|85909.6|85934.3|85909.3|85934.6|85909.6|85933.3|85908.3|27
1631616290000|2021-09-14 10:44:50|85933.9|85908.9|85932.9|85907.9|85933.9|85908.9|85932.2|85907.2|30
1631616300000|2021-09-14 10:45:00|85932.8|85907.8|85943.5|85918.5|85943.5|85918.5|85932.3|85907.3|47
1631616310000|2021-09-14 10:45:10|85943.6|85918.6|85944.2|85919.2|85945.4|85920.4|85942.9|85917.9|47
1631616320000|2021-09-14 10:45:20|85945.2|85920.2|85955.3|85930.3|85956.9|85931.9|85943.9|85918.9|50
1631616330000|2021-09-14 10:45:30|85956.6|85931.6|85969.9|85944.9|85970.7|85945.7|85956.6|85931.6|50
1631616340000|2021-09-14 10:45:40|85969.5|85944.5|85969.2|85944.2|85970.2|85945.2|85967.8|85942.8|49
1631616350000|2021-09-14 10:45:50|85968.7|85943.7|85967.5|85942.5|85969.3|85944.3|85966.5|85941.5|34
1631616360000|2021-09-14 10:46:00|85967.6|85942.6|85966.6|85941.6|85968.2|85943.2|85965.9|85940.9|29
1631616370000|2021-09-14 10:46:10|85966.2|85941.2|85965.9|85940.9|85967.2|85942.2|85965.6|85940.6|21
1631616380000|2021-09-14 10:46:20|85966.2|85941.2|85967.9|85942.9|85973|85948|85959.2|85934.2|54
1631616390000|2021-09-14 10:46:30|85968.4|85943.4|85974|85949|85974.4|85949.4|85966.9|85941.9|47
1631616400000|2021-09-14 10:46:40|85974.1|85949.1|85974.4|85949.4|85974.7|85949.7|85973.8|85948.8|24
1631616410000|2021-09-14 10:46:50|85974.3|85949.3|85974.3|85949.3|85974.7|85949.7|85973.6|85948.6|30
1631616420000|2021-09-14 10:47:00|85974|85949|85973.5|85948.5|85974.4|85949.4|85973.1|85948.1|32
1631616430000|2021-09-14 10:47:10|85973.4|85948.4|85976|85951|85976.7|85951.7|85973.4|85948.4|29
1631616440000|2021-09-14 10:47:20|85976.2|85951.2|85977.6|85952.6|85978.3|85953.3|85975.6|85950.6|30
1631616450000|2021-09-14 10:47:30|85977.7|85952.7|85969.6|85944.6|85977.7|85952.7|85969.4|85944.4|31
1631616460000|2021-09-14 10:47:40|85969.5|85944.5|85966.8|85941.8|85969.5|85944.5|85966.5|85941.5|40
1631616470000|2021-09-14 10:47:50|85966.7|85941.7|85966.3|85941.3|85967.1|85942.1|85964.8|85939.8|26
1631616480000|2021-09-14 10:48:00|85966.4|85941.4|85961.7|85936.7|85966.9|85941.9|85960.3|85935.3|31
1631616490000|2021-09-14 10:48:10|85961.4|85936.4|85962.1|85937.1|85962.3|85937.3|85960.5|85935.5|33
1631616500000|2021-09-14 10:48:20|85962|85937|85960.1|85935.1|85962.9|85937.9|85960|85935|40
1631616510000|2021-09-14 10:48:30|85959.9|85934.9|85961.7|85936.7|85961.9|85936.9|85959.9|85934.9|29
1631616520000|2021-09-14 10:48:40|85961.6|85936.6|85960.7|85935.7|85961.6|85936.6|85960.6|85935.6|25
1631616530000|2021-09-14 10:48:50|85960.5|85935.5|85962|85937|85962.7|85937.7|85960.5|85935.5|25
1631616540000|2021-09-14 10:49:00|85961.1|85936.1|85955.8|85930.8|85961.1|85936.1|85954.7|85929.7|42
1631616550000|2021-09-14 10:49:10|85956|85931|85956.2|85931.2|85956.2|85931.2|85955.4|85930.4|32
1631616560000|2021-09-14 10:49:20|85956|85931|85966.4|85941.4|85967.5|85942.5|85955.8|85930.8|33
1631616570000|2021-09-14 10:49:30|85966.8|85941.8|85961.3|85936.3|85966.8|85941.8|85960.9|85935.9|38
1631616580000|2021-09-14 10:49:40|85961.4|85936.4|85964.5|85939.5|85965.5|85940.5|85961|85936|33
1631616590000|2021-09-14 10:49:50|85965|85940|85965.5|85940.5|85965.6|85940.6|85964.4|85939.4|32
1631616600000|2021-09-14 10:50:00|85965.6|85940.6|85970.5|85945.5|85970.8|85945.8|85965.3|85940.3|40
1631616610000|2021-09-14 10:50:10|85969.9|85944.9|85971.1|85946.1|85971.6|85946.6|85969.9|85944.9|27
1631616620000|2021-09-14 10:50:20|85971|85946|85976.9|85951.9|85977.3|85952.3|85971|85946|42
1631616630000|2021-09-14 10:50:30|85976.8|85951.8|85976.7|85951.7|85977.3|85952.3|85976|85951|27
1631616640000|2021-09-14 10:50:40|85976.6|85951.6|85974|85949|85977.4|85952.4|85973.1|85948.1|32
1631616650000|2021-09-14 10:50:50|85974.3|85949.3|85974.1|85949.1|85975.3|85950.3|85974.1|85949.1|15
1631616660000|2021-09-14 10:51:00|85975.2|85950.2|85971.6|85946.6|85975.9|85950.9|85970.9|85945.9|37
1631616670000|2021-09-14 10:51:10|85971.5|85946.5|85971.7|85946.7|85972.8|85947.8|85971.1|85946.1|26
1631616680000|2021-09-14 10:51:20|85971.8|85946.8|85971.1|85946.1|85972.3|85947.3|85971|85946|20
1631616690000|2021-09-14 10:51:30|85971|85946|85969.3|85944.3|85971.4|85946.4|85968.9|85943.9|27
1631616700000|2021-09-14 10:51:40|85970|85945|85969|85944|85970.5|85945.5|85968.6|85943.6|28
1631616710000|2021-09-14 10:51:50|85969.2|85944.2|85969.9|85944.9|85971.2|85946.2|85968.9|85943.9|20
1631616720000|2021-09-14 10:52:00|85970.1|85945.1|85971.9|85946.9|85972.2|85947.2|85970.1|85945.1|19
1631616730000|2021-09-14 10:52:10|85971.8|85946.8|85982.7|85957.7|85982.7|85957.7|85971.8|85946.8|48
1631616740000|2021-09-14 10:52:20|85982.1|85957.1|85983.2|85958.2|85983.5|85958.5|85982|85957|36
1631616750000|2021-09-14 10:52:30|85983.3|85958.3|85987.7|85962.7|86001.2|85963.2|85983.1|85948.7|35
1631616760000|2021-09-14 10:52:40|85987.6|85962.6|85990|85965|85991.6|85966.6|85987.6|85962.6|37
1631616770000|2021-09-14 10:52:50|85990.7|85965.7|85990.8|85965.8|85991.2|85966.2|85990.1|85965.1|21
1631616780000|2021-09-14 10:53:00|85989.9|85964.9|85980.8|85955.8|85990.2|85965.2|85980.3|85955.3|34
1631616790000|2021-09-14 10:53:10|85980.2|85955.2|85981.1|85956.1|85983.3|85958.3|85977.6|85952.6|47
1631616800000|2021-09-14 10:53:20|85981.2|85956.2|85981.4|85956.4|85982.5|85957.5|85980.2|85955.2|29
1631616810000|2021-09-14 10:53:30|85981.3|85956.3|85979.7|85954.7|85982|85957|85979.5|85954.5|18
1631616820000|2021-09-14 10:53:40|85979.4|85954.4|85979.3|85954.3|85980.4|85955.4|85977.9|85952.9|40
1631616830000|2021-09-14 10:53:50|85979.7|85954.7|85979.3|85954.3|85980.2|85955.2|85979.3|85954.3|29
1631616840000|2021-09-14 10:54:00|85979.4|85954.4|85978.4|85953.4|85983.4|85958.4|85978.4|85953.4|39
1631616850000|2021-09-14 10:54:10|85977.2|85952.2|85976.3|85951.3|85977.2|85952.2|85975|85950|37
1631616860000|2021-09-14 10:54:20|85976.5|85951.5|85976.5|85951.5|85976.6|85951.6|85976.1|85951.1|23
1631616870000|2021-09-14 10:54:30|85976.7|85951.7|85985.2|85960.2|85985.5|85960.5|85976.6|85951.6|47
1631616880000|2021-09-14 10:54:40|85985.3|85960.3|85998.3|85973.3|86000|85975|85982.8|85957.8|43
1631616890000|2021-09-14 10:54:50|85998.4|85973.4|85997.5|85972.5|86003.3|85978.3|85995.2|85970.2|45
1631616900000|2021-09-14 10:55:00|85997.2|85972.2|85994.8|85969.8|85997.6|85972.6|85994.1|85969.1|41
1631616910000|2021-09-14 10:55:10|85993.1|85968.1|85994.4|85969.4|85996|85971|85992.5|85967.5|43
1631616920000|2021-09-14 10:55:20|85994.6|85969.6|85995.8|85970.8|85998.8|85973.8|85994.6|85969.6|44
1631616930000|2021-09-14 10:55:30|85996.3|85971.3|85993.8|85968.8|85996.5|85971.5|85993.8|85968.8|24
1631616940000|2021-09-14 10:55:40|85994.4|85969.4|85998.8|85973.8|85999.9|85974.9|85994.1|85969.1|30
1631616950000|2021-09-14 10:55:50|85999|85974|85999.5|85974.5|86000.5|85975.5|85998.3|85973.3|39
1631616960000|2021-09-14 10:56:00|85999.6|85974.6|85999.7|85974.7|86000|85975|85998.4|85973.4|30
1631616970000|2021-09-14 10:56:10|86003|85978|86000.1|85975.1|86003|85978|85999.5|85974.5|40
1631616980000|2021-09-14 10:56:20|86000.7|85975.7|85997|85972|86002|85977|85996.7|85971.7|50
1631616990000|2021-09-14 10:56:30|85997.1|85972.1|85994|85969|85997.3|85972.3|85993.7|85968.7|48
1631617000000|2021-09-14 10:56:40|85993.6|85968.6|85995.7|85970.7|85997.1|85972.1|85993|85968|38
1631617010000|2021-09-14 10:56:50|85996.1|85971.1|85992.9|85967.9|85996.1|85971.1|85992.7|85967.7|42
1631617020000|2021-09-14 10:57:00|85993|85968|85994.2|85969.2|85994.8|85969.8|85993|85968|30
1631617030000|2021-09-14 10:57:10|85994.3|85969.3|85994.8|85969.8|85995.1|85970.1|85994.2|85969.2|25
1631617040000|2021-09-14 10:57:20|85994.7|85969.7|85995.7|85970.7|86000.1|85975.1|85994.7|85969.7|35
1631617050000|2021-09-14 10:57:30|85996.4|85971.4|85997.6|85972.6|85998.4|85973.4|85996.4|85971.4|29
1631617060000|2021-09-14 10:57:40|85997.5|85972.5|86006.6|85981.6|86006.6|85981.6|85997.5|85972.5|28
1631617070000|2021-09-14 10:57:50|86005.4|85980.4|86005.7|85980.7|86006.4|85981.4|86004.1|85979.1|46
1631617080000|2021-09-14 10:58:00|86005.6|85980.6|86003.9|85978.9|86005.7|85980.7|86003.9|85978.9|31
1631617090000|2021-09-14 10:58:10|86003.7|85978.7|86000.2|85975.2|86004.5|85979.5|85999.8|85974.8|45
1631617100000|2021-09-14 10:58:20|86000.5|85975.5|85992.7|85967.7|86003.4|85975.6|85990|85950.2|45
1631617110000|2021-09-14 10:58:30|85991.7|85966.7|85992.7|85967.7|85994.4|85969.4|85991.3|85966.3|37
1631617120000|2021-09-14 10:58:40|85992.6|85967.6|85994.9|85969.9|85994.9|85969.9|85992.5|85967.5|35
1631617130000|2021-09-14 10:58:50|85994.8|85969.8|85992.1|85967.1|85995.8|85970.8|85991.3|85966.3|46
1631617140000|2021-09-14 10:59:00|85992.4|85967.4|85989.9|85964.9|85992.4|85967.4|85989.2|85964.2|36
1631617150000|2021-09-14 10:59:10|85989.8|85964.8|85990.1|85965.1|85991.4|85966.4|85989|85964|38
1631617160000|2021-09-14 10:59:20|85989.9|85964.9|85985.7|85960.7|85990|85965|85985.1|85960.1|29
1631617170000|2021-09-14 10:59:30|85985.4|85960.4|85984.4|85959.4|85989.7|85964.7|85982.6|85957.6|44
1631617180000|2021-09-14 10:59:40|85983.7|85958.7|85982.8|85957.8|85985.4|85960.4|85981.7|85956.7|31
1631617190000|2021-09-14 10:59:50|85982.6|85957.6|85983.8|85958.8|85985.1|85960.1|85982.1|85957.1|43
1631617200000|2021-09-14 11:00:00|85984.5|85959.5|85988.1|85963.1|85990.7|85965.7|85984.2|85959.2|38
1631617210000|2021-09-14 11:00:10|85988.5|85963.5|85998.7|85973.7|86000.6|85975.6|85988.2|85963.2|50
1631617220000|2021-09-14 11:00:20|85998.6|85973.6|86001.8|85976.8|86002.3|85977.3|85996.7|85971.7|50
1631617230000|2021-09-14 11:00:30|86001.9|85976.9|85996.9|85971.9|86003.9|85978.9|85996.5|85971.5|51
1631617240000|2021-09-14 11:00:40|85997.1|85972.1|86002.2|85977.2|86002.7|85977.7|85996.7|85971.7|55
1631617250000|2021-09-14 11:00:50|86001.9|85976.9|86007.7|85982.7|86010.7|85985.7|86001.5|85976.5|53
1631617260000|2021-09-14 11:01:00|86007.8|85982.8|86008.5|85983.5|86009.3|85984.3|86006.8|85981.8|55
1631617270000|2021-09-14 11:01:10|86008|85983|86009.5|85984.5|86013.2|85988.2|86007.4|85982.4|58
1631617280000|2021-09-14 11:01:20|86008.6|85983.6|86001.5|85976.5|86009.2|85984.2|86000.5|85975.5|47
1631617290000|2021-09-14 11:01:30|86001.7|85976.7|86002.6|85977.6|86004.1|85979.1|86000.6|85975.6|40
1631617300000|2021-09-14 11:01:40|86002.4|85977.4|85994.1|85969.1|86002.5|85977.5|85992.9|85967.9|42
1631617310000|2021-09-14 11:01:50|85994.2|85969.2|85996.2|85971.2|85996.6|85971.6|85993.8|85968.8|47
1631617320000|2021-09-14 11:02:00|85996.1|85971.1|85999.7|85974.7|85999.8|85974.8|85996|85971|42
1631617330000|2021-09-14 11:02:10|85998.5|85973.5|85994.2|85969.2|85998.5|85973.5|85994.2|85969.2|46
1631617340000|2021-09-14 11:02:20|85994.6|85969.6|85994.6|85969.6|85995.8|85970.8|85994.3|85969.3|29
1631617350000|2021-09-14 11:02:30|85994.5|85969.5|85996.6|85971.6|85998.9|85973.9|85994.5|85969.5|42
1631617360000|2021-09-14 11:02:40|85996.2|85971.2|85990.5|85965.5|85996.9|85971.9|85989|85964|52
1631617370000|2021-09-14 11:02:50|85989.8|85964.8|85980.4|85955.4|85991|85966|85979.8|85954.8|41
1631617380000|2021-09-14 11:03:00|85979.5|85954.5|85979.1|85954.1|85980.3|85955.3|85977.2|85952.2|37
1631617390000|2021-09-14 11:03:10|85978.4|85953.4|85978.4|85953.4|85979.4|85954.4|85978|85953|35
1631617400000|2021-09-14 11:03:20|85978.3|85953.3|85978.8|85953.8|85979.7|85954.7|85974.8|85949.8|51
1631617410000|2021-09-14 11:03:30|85979.1|85954.1|85978.2|85953.2|85979.1|85954.1|85978.2|85953.2|27
1631617420000|2021-09-14 11:03:40|85978.3|85953.3|85977.9|85952.9|85978.7|85953.7|85977.6|85952.6|30
1631617430000|2021-09-14 11:03:50|85978.4|85953.4|85977.5|85952.5|85979.6|85954.6|85977.1|85952.1|39
1631617440000|2021-09-14 11:04:00|85978.1|85953.1|85977.4|85952.4|85979.1|85954.1|85976.5|85951.5|49
1631617450000|2021-09-14 11:04:10|85977.3|85952.3|85977.3|85952.3|85977.4|85952.4|85976.4|85951.4|32
1631617460000|2021-09-14 11:04:20|85977.4|85952.4|85977.6|85952.6|85978.6|85953.6|85976.5|85951.5|38
1631617470000|2021-09-14 11:04:30|85977.5|85952.5|85977.3|85952.3|85978.1|85953.1|85976.8|85951.8|35
1631617480000|2021-09-14 11:04:40|85977.8|85952.8|85978.2|85953.2|85979.9|85954.9|85977.1|85952.1|37
1631617490000|2021-09-14 11:04:50|85978.1|85953.1|85974.2|85949.2|85978.3|85953.3|85971.9|85946.9|38
1631617500000|2021-09-14 11:05:00|85974.4|85949.4|85974.5|85949.5|85974.9|85949.9|85972.9|85947.9|37
1631617510000|2021-09-14 11:05:10|85973.5|85948.5|85974.5|85949.5|85974.7|85949.7|85973|85948|31
1631617520000|2021-09-14 11:05:20|85974.9|85949.9|85974|85949|85974.9|85949.9|85973.9|85948.9|26
1631617530000|2021-09-14 11:05:30|85973.5|85948.5|85972.2|85947.2|85974.1|85949.1|85972.2|85947.2|26
1631617540000|2021-09-14 11:05:40|85971.7|85946.7|85968.7|85943.7|85971.7|85946.7|85968|85943|40
1631617550000|2021-09-14 11:05:50|85968.9|85943.9|85967.1|85942.1|85969.2|85944.2|85967|85942|37
1631617560000|2021-09-14 11:06:00|85967.3|85942.3|85966.7|85941.7|85967.8|85942.8|85965.7|85940.7|38
1631617570000|2021-09-14 11:06:10|85966.8|85941.8|85969.2|85944.2|85969.2|85944.2|85966.7|85941.7|25
1631617580000|2021-09-14 11:06:20|85968.1|85943.1|85971.5|85946.5|85974.3|85949.3|85966.9|85941.9|50
1631617590000|2021-09-14 11:06:30|85971.7|85946.7|85965.1|85940.1|85972|85947|85964.6|85939.6|45
1631617600000|2021-09-14 11:06:40|85965|85940|85965.3|85940.3|85966.4|85941.4|85963|85938|45
1631617610000|2021-09-14 11:06:50|85965.2|85940.2|85966.4|85941.4|85967.3|85942.3|85965.2|85940.2|30
1631617620000|2021-09-14 11:07:00|85966.6|85941.6|85965.5|85940.5|85967.3|85942.3|85964.8|85939.8|28
1631617630000|2021-09-14 11:07:10|85965.4|85940.4|85965|85940|85966.5|85941.5|85965|85940|26
1631617640000|2021-09-14 11:07:20|85964.6|85939.6|85961.4|85936.4|85965.4|85940.4|85958.3|85933.3|54
1631617650000|2021-09-14 11:07:30|85961.8|85936.8|85961.7|85936.7|85962.6|85937.6|85961|85936|45
1631617660000|2021-09-14 11:07:40|85961.4|85936.4|85961.2|85936.2|85965.4|85940.4|85960.8|85935.8|35
1631617670000|2021-09-14 11:07:50|85961.8|85936.8|85961.3|85936.3|85962.7|85937.7|85961.3|85936.3|40
1631617680000|2021-09-14 11:08:00|85960.8|85935.8|85958.7|85933.7|85961.7|85936.7|85958.4|85933.4|29
1631617690000|2021-09-14 11:08:10|85958.5|85933.5|85959|85934|85959|85934|85957.7|85932.7|33
1631617700000|2021-09-14 11:08:20|85958.9|85933.9|85956.3|85931.3|85958.9|85933.9|85956|85931|47
1631617710000|2021-09-14 11:08:30|85956.2|85931.2|85959.2|85934.2|85960.1|85935.1|85956.1|85931.1|36
1631617720000|2021-09-14 11:08:40|85958.8|85933.8|85959.9|85934.9|85960.5|85935.5|85958.8|85933.8|44
1631617730000|2021-09-14 11:08:50|85960|85935|85959.3|85934.3|85962.8|85937.8|85958.9|85933.9|44
1631617740000|2021-09-14 11:09:00|85960.2|85935.2|85959.5|85934.5|85960.3|85935.3|85958.8|85933.8|27
1631617750000|2021-09-14 11:09:10|85959.6|85934.6|85961.6|85936.6|85965.4|85940.4|85958.9|85933.9|43
1631617760000|2021-09-14 11:09:20|85961.9|85936.9|85963.9|85938.9|85964.4|85939.4|85961.3|85936.3|42
1631617770000|2021-09-14 11:09:30|85964|85939|85965.1|85940.1|85965.6|85940.6|85963.6|85938.6|31
1631617780000|2021-09-14 11:09:40|85965.2|85940.2|85965|85940|85965.6|85940.6|85964.9|85939.9|21
1631617790000|2021-09-14 11:09:50|85964.6|85939.6|85964.7|85939.7|85965.4|85940.4|85964.1|85939.1|23
1631617800000|2021-09-14 11:10:00|85964.8|85939.8|85961.5|85936.5|85964.8|85939.8|85961.4|85936.4|39
1631617810000|2021-09-14 11:10:10|85962|85937|85972|85947|85975.3|85950.3|85960.6|85935.6|50
1631617820000|2021-09-14 11:10:20|85971.8|85946.8|85962.7|85937.7|85971.9|85946.9|85958.5|85933.5|51
1631617830000|2021-09-14 11:10:30|85962.6|85937.6|85964.3|85939.3|85967.9|85942.9|85962.6|85937.6|57
1631617840000|2021-09-14 11:10:40|85963.6|85938.6|85960.2|85935.2|85964.1|85939.1|85960.2|85935.2|38
1631617850000|2021-09-14 11:10:50|85960.7|85935.7|85955.8|85930.8|85962.3|85937.3|85955.8|85930.8|31
1631617860000|2021-09-14 11:11:00|85954.6|85929.6|85951|85926|85955.9|85930.9|85948.9|85923.9|46
1631617870000|2021-09-14 11:11:10|85952.3|85927.3|85951.7|85926.7|85952.5|85927.5|85950.7|85925.7|43
1631617880000|2021-09-14 11:11:20|85951.4|85926.4|85957.1|85932.1|85958|85933|85951.4|85926.4|31
1631617890000|2021-09-14 11:11:30|85958.2|85933.2|85958.2|85933.2|85958.9|85933.9|85957.1|85932.1|45
1631617900000|2021-09-14 11:11:40|85958|85933|85959.7|85934.7|85959.7|85934.7|85957.4|85932.4|38
1631617910000|2021-09-14 11:11:50|85960.6|85935.6|85966.3|85941.3|85967.9|85942.9|85959.5|85934.5|48
1631617920000|2021-09-14 11:12:00|85965.2|85940.2|85964.8|85939.8|85965.5|85940.5|85962.4|85937.4|44
1631617930000|2021-09-14 11:12:10|85965|85940|85963.3|85938.3|85966.2|85941.2|85963.3|85938.3|28
1631617940000|2021-09-14 11:12:20|85961.9|85936.9|85960.3|85935.3|85963.6|85938.6|85960.3|85935.3|42
1631617950000|2021-09-14 11:12:30|85961.2|85936.2|85960.4|85935.4|85961.2|85936.2|85959.1|85934.1|23
1631617960000|2021-09-14 11:12:40|85960.6|85935.6|85956.6|85931.6|85960.6|85935.6|85955.1|85930.1|44
1631617970000|2021-09-14 11:12:50|85957.6|85932.6|85957.8|85932.8|85958.4|85933.4|85957.1|85932.1|33
1631617980000|2021-09-14 11:13:00|85957.9|85932.9|85958.4|85933.4|85958.8|85933.8|85957.1|85932.1|29
1631617990000|2021-09-14 11:13:10|85958|85933|85953.8|85928.8|85958.3|85933.3|85951.2|85926.2|29
1631618000000|2021-09-14 11:13:20|85953.6|85928.6|85950|85925|85954.4|85929.4|85948.7|85923.7|43
1631618010000|2021-09-14 11:13:30|85949.8|85924.8|85957.9|85932.9|85958.7|85933.7|85949.8|85924.8|39
1631618020000|2021-09-14 11:13:40|85957.8|85932.8|85957.6|85932.6|85958|85933|85956.8|85931.8|29
1631618030000|2021-09-14 11:13:50|85957.8|85932.8|85955.5|85930.5|85958.3|85933.3|85954.6|85929.6|22
1631618040000|2021-09-14 11:14:00|85955.3|85930.3|85956.5|85931.5|85956.9|85931.9|85955.1|85930.1|33
1631618050000|2021-09-14 11:14:10|85956.6|85931.6|85964.8|85939.8|85968|85943|85956.6|85931.6|54
1631618060000|2021-09-14 11:14:20|85963.9|85938.9|85958.9|85933.9|85963.9|85938.9|85958.3|85933.3|49
1631618070000|2021-09-14 11:14:30|85958.4|85933.4|85956.9|85931.9|85959.4|85934.4|85956.5|85931.5|26
1631618080000|2021-09-14 11:14:40|85957|85932|85954.2|85929.2|85957.5|85932.5|85953.8|85928.8|39
1631618090000|2021-09-14 11:14:50|85954.1|85929.1|85951.5|85926.5|85954.9|85929.9|85950.8|85925.8|40
1631618100000|2021-09-14 11:15:00|85951.6|85926.6|85956.5|85931.5|85960|85935|85951.6|85926.6|34
1631618110000|2021-09-14 11:15:10|85956.8|85931.8|85957.7|85932.7|85957.8|85932.8|85956.3|85931.3|30
1631618120000|2021-09-14 11:15:20|85958|85933|85956.4|85931.4|85959.4|85934.4|85955.4|85930.4|37
1631618130000|2021-09-14 11:15:30|85956.1|85931.1|85953.3|85928.3|85956.4|85931.4|85952.3|85927.3|22
1631618140000|2021-09-14 11:15:40|85953.2|85928.2|85950.4|85925.4|85953.2|85928.2|85949.7|85924.7|39
1631618150000|2021-09-14 11:15:50|85950.6|85925.6|85948.1|85923.1|85951.4|85926.4|85947.2|85922.2|29
1631618160000|2021-09-14 11:16:00|85948.3|85923.3|85949.6|85924.6|85952|85927|85947.8|85922.8|36
1631618170000|2021-09-14 11:16:10|85949.8|85924.8|85945.9|85920.9|85949.8|85924.8|85945.9|85920.9|34
1631618180000|2021-09-14 11:16:20|85946.3|85921.3|85942.5|85917.5|85946.9|85921.9|85942|85917|30
1631618190000|2021-09-14 11:16:30|85943.6|85918.6|85944|85919|85944.8|85919.8|85942.7|85917.7|29
1631618200000|2021-09-14 11:16:40|85944.1|85919.1|85943.2|85918.2|85944.3|85919.3|85943.2|85918.2|31
1631618210000|2021-09-14 11:16:50|85943.1|85918.1|85941.1|85916.1|85943.4|85918.4|85940.4|85915.4|45
1631618220000|2021-09-14 11:17:00|85940.9|85915.9|85941|85916|85942.6|85917.6|85940.9|85915.9|37
1631618230000|2021-09-14 11:17:10|85940.8|85915.8|85940.8|85915.8|85942|85917|85940.5|85915.5|29
1631618240000|2021-09-14 11:17:20|85940.5|85915.5|85943.6|85918.6|85943.7|85918.7|85940.3|85915.3|30
1631618250000|2021-09-14 11:17:30|85943.4|85918.4|85942.8|85917.8|85943.8|85918.8|85942.1|85917.1|36
1631618260000|2021-09-14 11:17:40|85942.9|85917.9|85945.1|85920.1|85947.1|85922.1|85942.5|85917.5|33
1631618270000|2021-09-14 11:17:50|85945.2|85920.2|85945.4|85920.4|85945.4|85920.4|85945|85920|9
1631618280000|2021-09-14 11:18:00|85945.5|85920.5|85943.1|85918.1|85945.5|85920.5|85942.9|85917.9|20
1631618290000|2021-09-14 11:18:10|85943.4|85918.4|85943.1|85918.1|85944|85919|85940.6|85915.6|39
1631618300000|2021-09-14 11:18:20|85943.2|85918.2|85943.4|85918.4|85944.5|85919.5|85942.7|85917.7|31
1631618310000|2021-09-14 11:18:30|85943.5|85918.5|85942.6|85917.6|85943.5|85918.5|85941.9|85916.9|17
1631618320000|2021-09-14 11:18:40|85942.4|85917.4|85942.9|85917.9|85942.9|85917.9|85941.9|85916.9|20
1631618330000|2021-09-14 11:18:50|85942.8|85917.8|85942.5|85917.5|85942.9|85917.9|85941.9|85916.9|30
1631618340000|2021-09-14 11:19:00|85942.2|85917.2|85944.4|85919.4|85944.5|85919.5|85941.2|85916.2|33
1631618350000|2021-09-14 11:19:10|85944.1|85919.1|85943.1|85918.1|85944.6|85919.6|85941.9|85916.9|34
1631618360000|2021-09-14 11:19:20|85943.4|85918.4|85944.3|85919.3|85944.3|85919.3|85942.5|85917.5|23
1631618370000|2021-09-14 11:19:30|85944.1|85919.1|85942.9|85917.9|85944.1|85919.1|85942.6|85917.6|24
1631618380000|2021-09-14 11:19:40|85943.2|85918.2|85933.4|85908.4|85943.5|85918.5|85933.2|85908.2|47
1631618390000|2021-09-14 11:19:50|85933.7|85908.7|85935.4|85910.4|85935.7|85910.7|85933.3|85908.3|26
1631618400000|2021-09-14 11:20:00|85935.7|85910.7|85934.2|85909.2|85936.4|85911.4|85933.6|85908.6|33
1631618410000|2021-09-14 11:20:10|85934.4|85909.4|85934.8|85909.8|85937.7|85912.7|85934.2|85909.2|45
1631618420000|2021-09-14 11:20:20|85934.9|85909.9|85935.1|85910.1|85935.5|85910.5|85933.7|85908.7|30
1631618430000|2021-09-14 11:20:30|85935.2|85910.2|85935.1|85910.1|85937.3|85912.3|85934.2|85909.2|40
1631618440000|2021-09-14 11:20:40|85935.2|85910.2|85933.6|85908.6|85935.2|85910.2|85933|85908|31
1631618450000|2021-09-14 11:20:50|85933.9|85908.9|85937.5|85912.5|85938.6|85913.6|85933.9|85908.9|41
1631618460000|2021-09-14 11:21:00|85937.6|85912.6|85937.1|85912.1|85938.3|85913.3|85936.3|85911.3|31
1631618470000|2021-09-14 11:21:10|85937.3|85912.3|85935.7|85910.7|85938.9|85913.9|85935.7|85910.7|27
1631618480000|2021-09-14 11:21:20|85935.4|85910.4|85926.3|85901.3|85935.4|85910.4|85926.1|85901.1|47
1631618490000|2021-09-14 11:21:30|85925.1|85900.1|85927.4|85902.4|85928.3|85903.3|85924.6|85899.6|30
1631618500000|2021-09-14 11:21:40|85928|85903|85926.8|85901.8|85928|85903|85926.8|85901.8|27
1631618510000|2021-09-14 11:21:50|85926.7|85901.7|85925.5|85900.5|85926.7|85901.7|85923.4|85898.4|32
1631618520000|2021-09-14 11:22:00|85925.8|85900.8|85926.3|85901.3|85926.4|85901.4|85925.6|85900.6|22
1631618530000|2021-09-14 11:22:10|85926.5|85901.5|85927.3|85902.3|85927.5|85902.5|85925.9|85900.9|32
1631618540000|2021-09-14 11:22:20|85927.6|85902.6|85926.9|85901.9|85927.6|85902.6|85926.2|85901.2|33
1631618550000|2021-09-14 11:22:30|85927|85902|85927|85902|85929.9|85904.9|85924.3|85899.3|39
1631618560000|2021-09-14 11:22:40|85926.7|85901.7|85926.1|85901.1|85926.7|85901.7|85924.7|85899.7|39
1631618570000|2021-09-14 11:22:50|85926.4|85901.4|85922.8|85897.8|85926.4|85901.4|85920|85895|53
1631618580000|2021-09-14 11:23:00|85923.2|85898.2|85920.9|85895.9|85924.7|85899.7|85920.3|85895.3|36
1631618590000|2021-09-14 11:23:10|85920.5|85895.5|85920.8|85895.8|85921.7|85896.7|85920.4|85895.4|33
1631618600000|2021-09-14 11:23:20|85920.5|85895.5|85918.8|85893.8|85920.5|85895.5|85918.5|85893.5|31
1631618610000|2021-09-14 11:23:30|85918.7|85893.7|85923.8|85898.8|85924.2|85899.2|85918.7|85893.7|45
1631618620000|2021-09-14 11:23:40|85923.7|85898.7|85923.8|85898.8|85924.4|85899.4|85921.7|85896.7|34
1631618630000|2021-09-14 11:23:50|85923.9|85898.9|85922.2|85897.2|85923.9|85898.9|85922|85897|23
1631618640000|2021-09-14 11:24:00|85922.1|85897.1|85920.6|85895.6|85922.1|85897.1|85920.2|85895.2|25
1631618650000|2021-09-14 11:24:10|85920.7|85895.7|85919.3|85894.3|85920.8|85895.8|85919.1|85894.1|33
1631618660000|2021-09-14 11:24:20|85919.4|85894.4|85908.7|85883.7|85919.6|85894.6|85907.8|85882.8|46
1631618670000|2021-09-14 11:24:30|85908.8|85883.8|85909.4|85884.4|85909.7|85884.7|85907.7|85882.7|37
1631618680000|2021-09-14 11:24:40|85909.6|85884.6|85909.1|85884.1|85909.6|85884.6|85907.9|85882.9|40
1631618690000|2021-09-14 11:24:50|85909.2|85884.2|85905.8|85880.8|85909.2|85884.2|85901.5|85876.5|51
1631618700000|2021-09-14 11:25:00|85904.9|85879.9|85908.9|85883.9|85909.6|85884.6|85901.4|85876.4|53
1631618710000|2021-09-14 11:25:10|85909.6|85884.6|85909.6|85884.6|85910.2|85885.2|85908|85883|39
1631618720000|2021-09-14 11:25:20|85909.4|85884.4|85907.9|85882.9|85909.6|85884.6|85905.8|85880.8|27
1631618730000|2021-09-14 11:25:30|85906.7|85881.7|85906.7|85881.7|85906.9|85881.9|85904.3|85879.3|41
1631618740000|2021-09-14 11:25:40|85906.8|85881.8|85909.4|85884.4|85909.4|85884.4|85906.2|85881.2|35
1631618750000|2021-09-14 11:25:50|85909.3|85884.3|85908|85883|85909.9|85884.9|85907.6|85882.6|21
1631618760000|2021-09-14 11:26:00|85907.9|85882.9|85906.3|85881.3|85908.8|85883.8|85906.3|85881.3|22
1631618770000|2021-09-14 11:26:10|85907.1|85882.1|85905.8|85880.8|85907.6|85882.6|85905.3|85880.3|31
1631618780000|2021-09-14 11:26:20|85905.7|85880.7|85902.1|85877.1|85906.6|85881.6|85902.1|85877.1|37
1631618790000|2021-09-14 11:26:30|85902.2|85877.2|85902.1|85877.1|85902.8|85877.8|85900.9|85875.9|34
1631618800000|2021-09-14 11:26:40|85901.9|85876.9|85900.9|85875.9|85902.9|85877.9|85900.7|85875.7|35
1631618810000|2021-09-14 11:26:50|85900.6|85875.6|85898.4|85873.4|85901.5|85876.5|85898.3|85873.3|28
1631618820000|2021-09-14 11:27:00|85899.9|85874.9|85898.1|85873.1|85899.9|85874.9|85898|85873|25
1631618830000|2021-09-14 11:27:10|85898.3|85873.3|85898.5|85873.5|85898.5|85873.5|85897.8|85872.8|22
1631618840000|2021-09-14 11:27:20|85898.1|85873.1|85898.1|85873.1|85899.2|85874.2|85897.8|85872.8|33
1631618850000|2021-09-14 11:27:30|85898.3|85873.3|85898.1|85873.1|85898.8|85873.8|85897.7|85872.7|41
1631618860000|2021-09-14 11:27:40|85898.7|85873.7|85897.3|85872.3|85899.1|85874.1|85895.9|85870.9|33
1631618870000|2021-09-14 11:27:50|85897.4|85872.4|85897.2|85872.2|85897.9|85872.9|85896.8|85871.8|34
1631618880000|2021-09-14 11:28:00|85897.3|85872.3|85898.4|85873.4|85898.5|85873.5|85897.1|85872.1|34
1631618890000|2021-09-14 11:28:10|85898.5|85873.5|85900.6|85875.6|85902.1|85877.1|85898.3|85873.3|34
1631618900000|2021-09-14 11:28:20|85900.9|85875.9|85901.4|85876.4|85901.7|85876.7|85900.7|85875.7|20
1631618910000|2021-09-14 11:28:30|85901.2|85876.2|85899.2|85874.2|85901.2|85876.2|85899.2|85874.2|27
1631618920000|2021-09-14 11:28:40|85899.1|85874.1|85899.3|85874.3|85899.7|85874.7|85898.7|85873.7|26
1631618930000|2021-09-14 11:28:50|85899|85874|85899.8|85874.8|85899.9|85874.9|85898.7|85873.7|12
1631618940000|2021-09-14 11:29:00|85899.7|85874.7|85901.3|85876.3|85902.6|85877.6|85898.4|85873.4|35
1631618950000|2021-09-14 11:29:10|85902.1|85877.1|85896.5|85871.5|85903.4|85878.4|85893.8|85868.8|53
1631618960000|2021-09-14 11:29:20|85896.3|85871.3|85896.7|85871.7|85897.8|85872.8|85895.5|85870.5|37
1631618970000|2021-09-14 11:29:30|85896.6|85871.6|85898|85873|85898.1|85873.1|85896.6|85871.6|30
1631618980000|2021-09-14 11:29:40|85897.9|85872.9|85896.5|85871.5|85897.9|85872.9|85896.5|85871.5|21
1631618990000|2021-09-14 11:29:50|85896.2|85871.2|85891.2|85866.2|85896.7|85871.7|85891.2|85866.2|44
1631619000000|2021-09-14 11:30:00|85891|85866|85887.1|85862.1|85891.1|85866.1|85886.5|85861.5|42
1631619010000|2021-09-14 11:30:10|85887.4|85862.4|85889.3|85864.3|85889.7|85864.7|85887.4|85862.4|29
1631619020000|2021-09-14 11:30:20|85889.4|85864.4|85883.6|85858.6|85889.8|85864.8|85883.5|85858.5|34
1631619030000|2021-09-14 11:30:30|85882.4|85857.4|85880|85855|85883.9|85858.9|85879.4|85854.4|45
1631619040000|2021-09-14 11:30:40|85879|85854|85879.3|85854.3|85880.5|85855.5|85878.3|85853.3|35
1631619050000|2021-09-14 11:30:50|85879.4|85854.4|85878.9|85853.9|85879.5|85854.5|85878.4|85853.4|34
1631619060000|2021-09-14 11:31:00|85878.8|85853.8|85880.8|85855.8|85882.4|85857.4|85877.9|85852.9|45
1631619070000|2021-09-14 11:31:10|85880.7|85855.7|85880.8|85855.8|85881.3|85856.3|85878.8|85853.8|35
1631619080000|2021-09-14 11:31:20|85881.2|85856.2|85880.9|85855.9|85881.3|85856.3|85880.4|85855.4|26
1631619090000|2021-09-14 11:31:30|85881.1|85856.1|85889.3|85864.3|85890|85865|85880.7|85855.7|42
1631619100000|2021-09-14 11:31:40|85888.9|85863.9|85885.4|85860.4|85889.8|85864.8|85884.9|85859.9|31
1631619110000|2021-09-14 11:31:50|85886.2|85861.2|85885.3|85860.3|85887|85862|85884.8|85859.8|35
1631619120000|2021-09-14 11:32:00|85885.2|85860.2|85884.3|85859.3|85885.2|85860.2|85883.7|85858.7|27
1631619130000|2021-09-14 11:32:10|85884.2|85859.2|85874.4|85849.4|85884.2|85859.2|85873.8|85848.8|62
1631619140000|2021-09-14 11:32:20|85874.6|85849.6|85874.9|85849.9|85876.2|85851.2|85873.9|85848.9|41
1631619150000|2021-09-14 11:32:30|85874.3|85849.3|85873.6|85848.6|85874.8|85849.8|85871.2|85846.2|42
1631619160000|2021-09-14 11:32:40|85872.6|85847.6|85873|85848|85874.5|85849.5|85871.9|85846.9|45
1631619170000|2021-09-14 11:32:50|85873.2|85848.2|85872.6|85847.6|85874.2|85849.2|85872|85847|39
1631619180000|2021-09-14 11:33:00|85872.3|85847.3|85874|85849|85875.8|85850.8|85872.2|85847.2|41
1631619190000|2021-09-14 11:33:10|85874.8|85849.8|85874.6|85849.6|85875.6|85850.6|85874.3|85849.3|17
1631619200000|2021-09-14 11:33:20|85874.4|85849.4|85874.9|85849.9|85876.6|85851.6|85874|85849|29
1631619210000|2021-09-14 11:33:30|85873.9|85848.9|85873.8|85848.8|85874.6|85849.6|85872.8|85847.8|23
1631619220000|2021-09-14 11:33:40|85873.7|85848.7|85872.6|85847.6|85874|85849|85871.7|85846.7|28
1631619230000|2021-09-14 11:33:50|85872.5|85847.5|85873.6|85848.6|85873.6|85848.6|85872.3|85847.3|28
1631619240000|2021-09-14 11:34:00|85873.5|85848.5|85874|85849|85874.5|85849.5|85873.1|85848.1|34
1631619250000|2021-09-14 11:34:10|85874.1|85849.1|85872.8|85847.8|85874.5|85849.5|85872.6|85847.6|27
1631619260000|2021-09-14 11:34:20|85872.2|85847.2|85873.1|85848.1|85873.6|85848.6|85872.2|85847.2|28
1631619270000|2021-09-14 11:34:30|85872.9|85847.9|85871.8|85846.8|85872.9|85847.9|85871.6|85846.6|31
1631619280000|2021-09-14 11:34:40|85871.7|85846.7|85865.9|85840.9|85872|85847|85865.8|85840.8|46
1631619290000|2021-09-14 11:34:50|85866.5|85841.5|85865.5|85840.5|85867.1|85842.1|85865.3|85840.3|25
1631619300000|2021-09-14 11:35:00|85866.2|85841.2|85865.9|85840.9|85866.4|85841.4|85861.2|85836.2|35
1631619310000|2021-09-14 11:35:10|85866.1|85841.1|85866.2|85841.2|85867.2|85842.2|85865.2|85840.2|28
1631619320000|2021-09-14 11:35:20|85866.1|85841.1|85855.8|85830.8|85866.5|85841.5|85855.8|85830.8|30
1631619330000|2021-09-14 11:35:30|85856.1|85831.1|85855.5|85830.5|85857.7|85832.7|85854.5|85829.5|42
1631619340000|2021-09-14 11:35:40|85855.1|85830.1|85853.6|85828.6|85855.6|85830.6|85853.6|85828.6|33
1631619350000|2021-09-14 11:35:50|85853.8|85828.8|85852.3|85827.3|85853.8|85828.8|85851.6|85826.6|41
1631619360000|2021-09-14 11:36:00|85852.4|85827.4|85851.7|85826.7|85853.1|85828.1|85851.6|85826.6|27
1631619370000|2021-09-14 11:36:10|85852.1|85827.1|85849.1|85824.1|85852.5|85827.5|85848.6|85823.6|24
1631619380000|2021-09-14 11:36:20|85848.6|85823.6|85849.9|85824.9|85850.6|85825.6|85848.6|85823.6|44
1631619390000|2021-09-14 11:36:30|85849.6|85824.6|85850.6|85825.6|85850.9|85825.9|85849.6|85824.6|18
1631619400000|2021-09-14 11:36:40|85850.2|85825.2|85850|85825|85850.8|85825.8|85849.4|85824.4|26
1631619410000|2021-09-14 11:36:50|85850.2|85825.2|85850.6|85825.6|85850.7|85825.7|85848.9|85823.9|31
1631619420000|2021-09-14 11:37:00|85850.5|85825.5|85853.9|85828.9|85854.7|85829.7|85849.3|85824.3|32
1631619430000|2021-09-14 11:37:10|85854.7|85829.7|85853|85828|85855|85830|85852|85827|35
1631619440000|2021-09-14 11:37:20|85853.2|85828.2|85851.8|85826.8|85853.6|85828.6|85851.7|85826.7|26
1631619450000|2021-09-14 11:37:30|85851.5|85826.5|85848.8|85823.8|85852.6|85827.6|85847.1|85822.1|39
1631619460000|2021-09-14 11:37:40|85848.5|85823.5|85851.1|85826.1|85851.6|85826.6|85848.4|85823.4|32
1631619470000|2021-09-14 11:37:50|85851.2|85826.2|85851.2|85826.2|85852.5|85827.5|85851.2|85826.2|23
1631619480000|2021-09-14 11:38:00|85851.7|85826.7|85852|85827|85852.5|85827.5|85851.1|85826.1|17
1631619490000|2021-09-14 11:38:10|85851.9|85826.9|85851.2|85826.2|85854.6|85829.6|85851.2|85826.2|24
1631619500000|2021-09-14 11:38:20|85853.4|85828.4|85852.7|85827.7|85854|85829|85852.1|85827.1|24
1631619510000|2021-09-14 11:38:30|85853.5|85828.5|85856.3|85831.3|85856.3|85831.3|85852.3|85827.3|27
1631619520000|2021-09-14 11:38:40|85856|85831|85854.8|85829.8|85856.3|85831.3|85854.8|85829.8|12
1631619530000|2021-09-14 11:38:50|85854.9|85829.9|85854.6|85829.6|85856|85831|85853.5|85828.5|40
1631619540000|2021-09-14 11:39:00|85854.4|85829.4|85856|85831|85856|85831|85853.2|85828.2|32
1631619550000|2021-09-14 11:39:10|85854.8|85829.8|85855.9|85830.9|85856.5|85831.5|85854.4|85829.4|37
1631619560000|2021-09-14 11:39:20|85856.2|85831.2|85856|85831|85856.7|85831.7|85854.8|85829.8|24
1631619570000|2021-09-14 11:39:30|85856.1|85831.1|85856.3|85831.3|85856.4|85831.4|85855.2|85830.2|26
1631619580000|2021-09-14 11:39:40|85856|85831|85856.4|85831.4|85858.3|85833.3|85855.7|85830.7|31
1631619590000|2021-09-14 11:39:50|85856.3|85831.3|85855.4|85830.4|85856.8|85831.8|85853.9|85828.9|33
1631619600000|2021-09-14 11:40:00|85854.7|85829.7|85854.6|85829.6|85856.4|85831.4|85853.6|85828.6|25
1631619610000|2021-09-14 11:40:10|85854|85829|85849.7|85824.7|85855.1|85830.1|85847.9|85822.9|36
1631619620000|2021-09-14 11:40:20|85849.1|85824.1|85851|85826|85851.2|85826.2|85848.3|85823.3|47
1631619630000|2021-09-14 11:40:30|85851.1|85826.1|85850.7|85825.7|85851.7|85826.7|85849|85824|27
1631619640000|2021-09-14 11:40:40|85850.6|85825.6|85850.7|85825.7|85851.7|85826.7|85850.1|85825.1|33
1631619650000|2021-09-14 11:40:50|85851.1|85826.1|85851.7|85826.7|85851.9|85826.9|85850.2|85825.2|30
1631619660000|2021-09-14 11:41:00|85852.3|85827.3|85850.4|85825.4|85853|85828|85850.3|85825.3|26
1631619670000|2021-09-14 11:41:10|85850.6|85825.6|85849.3|85824.3|85852.8|85827.8|85848.5|85823.5|42
1631619680000|2021-09-14 11:41:20|85849.8|85824.8|85850.1|85825.1|85851.3|85826.3|85848.7|85823.7|35
1631619690000|2021-09-14 11:41:30|85850.4|85825.4|85849.9|85824.9|85851.3|85826.3|85848.9|85823.9|24
1631619700000|2021-09-14 11:41:40|85850.1|85825.1|85851.2|85826.2|85851.6|85826.6|85849.3|85824.3|18
1631619710000|2021-09-14 11:41:50|85850.2|85825.2|85848.6|85823.6|85851.2|85826.2|85847.9|85822.9|35
1631619720000|2021-09-14 11:42:00|85849.5|85824.5|85850.1|85825.1|85850.1|85825.1|85848.4|85823.4|32
1631619730000|2021-09-14 11:42:10|85849.9|85824.9|85849.8|85824.8|85849.9|85824.9|85848.3|85823.3|17
1631619740000|2021-09-14 11:42:20|85849.7|85824.7|85849.6|85824.6|85852.1|85827.1|85848.7|85823.7|34
1631619750000|2021-09-14 11:42:30|85848.8|85823.8|85849.9|85824.9|85850|85825|85848.8|85823.8|22
1631619760000|2021-09-14 11:42:40|85849.7|85824.7|85845|85820|85850.7|85825.7|85841.2|85816.2|32
1631619770000|2021-09-14 11:42:50|85845.9|85820.9|85847.5|85822.5|85850.5|85825.5|85845|85820|34
1631619780000|2021-09-14 11:43:00|85847.6|85822.6|85847|85822|85847.9|85822.9|85846.5|85821.5|25
1631619790000|2021-09-14 11:43:10|85847.3|85822.3|85847.5|85822.5|85847.6|85822.6|85846.5|85821.5|16
1631619800000|2021-09-14 11:43:20|85847.6|85822.6|85846.3|85821.3|85847.7|85822.7|85844.8|85819.8|27
1631619810000|2021-09-14 11:43:30|85846|85821|85845.9|85820.9|85846.6|85821.6|85845.3|85820.3|22
1631619820000|2021-09-14 11:43:40|85846|85821|85845.3|85820.3|85846|85821|85844.5|85819.5|27
1631619830000|2021-09-14 11:43:50|85845.2|85820.2|85845.3|85820.3|85845.8|85820.8|85844.9|85819.9|11
1631619840000|2021-09-14 11:44:00|85845.9|85820.9|85846.9|85821.9|85848|85823|85845.2|85820.2|28
1631619850000|2021-09-14 11:44:10|85847.3|85822.3|85847.5|85822.5|85847.8|85822.8|85845.9|85820.9|28
1631619860000|2021-09-14 11:44:20|85847.8|85822.8|85847|85822|85848|85823|85846.4|85821.4|18
1631619870000|2021-09-14 11:44:30|85846.7|85821.7|85843|85818|85846.7|85821.7|85842.3|85817.3|44
1631619880000|2021-09-14 11:44:40|85843.1|85818.1|85843|85818|85844.2|85819.2|85842.8|85817.8|35
1631619890000|2021-09-14 11:44:50|85842.9|85817.9|85850.4|85825.4|85851.1|85826.1|85842.9|85817.9|39
1631619900000|2021-09-14 11:45:00|85850.6|85825.6|85850.3|85825.3|85851.5|85826.5|85849.4|85824.4|49
1631619910000|2021-09-14 11:45:10|85850.2|85825.2|85856.8|85831.8|85857|85832|85850.1|85825.1|40
1631619920000|2021-09-14 11:45:20|85856.3|85831.3|85858.6|85833.6|85861.2|85836.2|85856.3|85831.3|43
1631619930000|2021-09-14 11:45:30|85858.7|85833.7|85869.7|85844.7|85870.8|85845.8|85858.7|85833.7|55
1631619940000|2021-09-14 11:45:40|85869.6|85844.6|85878.2|85853.2|85880.2|85855.2|85869|85844|48
1631619950000|2021-09-14 11:45:50|85879.5|85854.5|85877.5|85852.5|85880.2|85855.2|85876.1|85851.1|45
1631619960000|2021-09-14 11:46:00|85877.3|85852.3|85881.7|85856.7|85882.6|85857.6|85877.3|85852.3|38
1631619970000|2021-09-14 11:46:10|85881.3|85856.3|85878.8|85853.8|85881.3|85856.3|85876.8|85851.8|43
1631619980000|2021-09-14 11:46:20|85878|85853|85878.6|85853.6|85880.4|85855.4|85876.1|85851.1|40
1631619990000|2021-09-14 11:46:30|85878.4|85853.4|85877.3|85852.3|85878.9|85853.9|85876|85851|31
1631620000000|2021-09-14 11:46:40|85877.4|85852.4|85877.5|85852.5|85878.1|85853.1|85876.7|85851.7|36
1631620010000|2021-09-14 11:46:50|85875.9|85850.9|85875.4|85850.4|85876.9|85851.9|85875.4|85850.4|33
1631620020000|2021-09-14 11:47:00|85875.6|85850.6|85877.6|85852.6|85877.9|85852.9|85875.1|85850.1|20
1631620030000|2021-09-14 11:47:10|85877.2|85852.2|85880|85855|85895|85855.7|85874.2|85845|48
1631620040000|2021-09-14 11:47:20|85880.1|85855.1|85878.2|85853.2|85880.3|85855.3|85878.2|85853.2|36
1631620050000|2021-09-14 11:47:30|85878.1|85853.1|85877.4|85852.4|85879.2|85854.2|85877.1|85852.1|36
1631620060000|2021-09-14 11:47:40|85877.3|85852.3|85878.4|85853.4|85878.7|85853.7|85877.1|85852.1|32
1631620070000|2021-09-14 11:47:50|85878.7|85853.7|85877.9|85852.9|85879|85854|85877.8|85852.8|18
1631620080000|2021-09-14 11:48:00|85876.3|85851.3|85876.5|85851.5|85877|85852|85874.7|85849.7|40
1631620090000|2021-09-14 11:48:10|85876.7|85851.7|85886|85861|85886.2|85861.2|85876.7|85851.7|41
1631620100000|2021-09-14 11:48:20|85886.3|85861.3|85890.5|85865.5|85890.7|85865.7|85885.6|85860.6|55
1631620110000|2021-09-14 11:48:30|85890.4|85865.4|85895.8|85870.8|85896|85871|85889.3|85864.3|41
1631620120000|2021-09-14 11:48:40|85895.5|85870.5|85904.9|85879.9|85904.9|85879.9|85894.5|85869.5|43
1631620130000|2021-09-14 11:48:50|85904.2|85879.2|85905.3|85880.3|85906.1|85881.1|85903|85878|45
1631620140000|2021-09-14 11:49:00|85905.2|85880.2|85911.8|85886.8|85912.8|85887.8|85904.7|85879.7|54
1631620150000|2021-09-14 11:49:10|85910.6|85885.6|85910.1|85885.1|85914.8|85889.8|85910|85885|53
1631620160000|2021-09-14 11:49:20|85910.3|85885.3|85907.7|85882.7|85910.4|85885.4|85905.3|85880.3|33
1631620170000|2021-09-14 11:49:30|85907.8|85882.8|85912.9|85887.9|85914.4|85889.4|85907.7|85882.7|42
1631620180000|2021-09-14 11:49:40|85913.1|85888.1|85917.2|85892.2|85917.6|85892.6|85913.1|85888.1|37
1631620190000|2021-09-14 11:49:50|85917.4|85892.4|85918.1|85893.1|85918.7|85893.7|85917|85892|34
1631620200000|2021-09-14 11:50:00|85918.9|85893.9|85924.9|85899.9|85925.1|85900.1|85917.2|85892.2|55
1631620210000|2021-09-14 11:50:10|85924.4|85899.4|85924.2|85899.2|85924.9|85899.9|85922.9|85897.9|40
1631620220000|2021-09-14 11:50:20|85923.9|85898.9|85922.7|85897.7|85924.8|85899.8|85920.2|85895.2|40
1631620230000|2021-09-14 11:50:30|85923.3|85898.3|85924.9|85899.9|85925.1|85900.1|85923.3|85898.3|36
1631620240000|2021-09-14 11:50:40|85925|85900|85930.7|85905.7|85931|85906|85924.2|85899.2|62
1631620250000|2021-09-14 11:50:50|85930.9|85905.9|85929.9|85904.9|85933.2|85908.2|85929.9|85904.9|44
1631620260000|2021-09-14 11:51:00|85929.6|85904.6|85935.8|85910.8|85936.8|85911.8|85929.6|85904.6|42
1631620270000|2021-09-14 11:51:10|85935.7|85910.7|85928.3|85903.3|85935.9|85910.9|85927.2|85902.2|55
1631620280000|2021-09-14 11:51:20|85928.6|85903.6|85927.3|85902.3|85928.7|85903.7|85925.2|85900.2|42
1631620290000|2021-09-14 11:51:30|85928.1|85903.1|85934|85909|85934|85909|85927.8|85902.8|46
1631620300000|2021-09-14 11:51:40|85934.1|85909.1|85944.2|85919.2|85944.2|85919.2|85933.6|85908.6|42
1631620310000|2021-09-14 11:51:50|85943.1|85918.1|85939|85914|85944.2|85919.2|85938.6|85913.6|46
1631620320000|2021-09-14 11:52:00|85938.7|85913.7|85952.1|85927.1|85952.3|85927.3|85938.7|85913.7|61
1631620330000|2021-09-14 11:52:10|85953.9|85928.9|85955.4|85930.4|85956.9|85931.9|85951.9|85926.9|64
1631620340000|2021-09-14 11:52:20|85956.2|85931.2|85955.7|85930.7|85957.7|85932.7|85955.3|85930.3|46
1631620350000|2021-09-14 11:52:30|85956.3|85931.3|85957.3|85932.3|85957.4|85932.4|85955.8|85930.8|36
1631620360000|2021-09-14 11:52:40|85957.4|85932.4|85960.1|85935.1|85968.5|85943.5|85956.3|85931.3|63
1631620370000|2021-09-14 11:52:50|85960|85935|85951.7|85926.7|85960|85935|85950.6|85925.6|48
1631620380000|2021-09-14 11:53:00|85951.4|85926.4|85961.8|85936.8|85962.5|85937.5|85950|85925|54
1631620390000|2021-09-14 11:53:10|85961.3|85936.3|85974.6|85949.6|85976.8|85951.8|85959.6|85934.6|60
1631620400000|2021-09-14 11:53:20|85974.3|85949.3|85965.3|85940.3|85975.9|85950.9|85964.9|85939.9|58
1631620410000|2021-09-14 11:53:30|85967|85942|85967.8|85942.8|85969.4|85944.4|85966|85941|40
1631620420000|2021-09-14 11:53:40|85967.7|85942.7|85968.4|85943.4|85968.6|85943.6|85967.6|85942.6|51
1631620430000|2021-09-14 11:53:50|85968.2|85943.2|85972.6|85947.6|85973.5|85948.5|85968.1|85943.1|34
1631620440000|2021-09-14 11:54:00|85973.6|85948.6|85988.7|85963.7|85993.1|85968.1|85973.1|85948.1|53
1631620450000|2021-09-14 11:54:10|85988.2|85963.2|85986.6|85961.6|85989.3|85964.3|85985.4|85960.4|49
1631620460000|2021-09-14 11:54:20|85987|85962|85990.9|85965.9|85992.3|85967.3|85986.3|85961.3|40
1631620470000|2021-09-14 11:54:30|85990.7|85965.7|85995.6|85970.6|85996.4|85971.4|85990.7|85965.7|46
1631620480000|2021-09-14 11:54:40|85995.7|85970.7|85993.7|85968.7|85995.7|85970.7|85988.6|85963.6|51
1631620490000|2021-09-14 11:54:50|85993.3|85968.3|85996.8|85971.8|86002.3|85977.3|85992.9|85967.9|63
1631620500000|2021-09-14 11:55:00|85995.9|85970.9|85982.1|85957.1|85995.9|85970.9|85982.1|85957.1|62
1631620510000|2021-09-14 11:55:10|85983|85958|85969.8|85944.8|85983|85958|85969.7|85944.7|60
1631620520000|2021-09-14 11:55:20|85968.7|85943.7|85955.7|85930.7|85968.7|85943.7|85955.6|85930.6|63
1631620530000|2021-09-14 11:55:30|85956.1|85931.1|85953.2|85928.2|85958|85933|85953.2|85928.2|48
1631620540000|2021-09-14 11:55:40|85953.4|85928.4|85952|85927|85954.6|85929.6|85951.6|85926.6|44
1631620550000|2021-09-14 11:55:50|85952.4|85927.4|85950.1|85925.1|85954.5|85929.5|85950.1|85925.1|52
1631620560000|2021-09-14 11:56:00|85949.7|85924.7|85949.6|85924.6|85950.1|85925.1|85948|85923|46
1631620570000|2021-09-14 11:56:10|85949.5|85924.5|85945.7|85920.7|85949.5|85924.5|85943.1|85918.1|47
1631620580000|2021-09-14 11:56:20|85945.4|85920.4|85942.4|85917.4|85946.7|85921.7|85941.2|85916.2|45
1631620590000|2021-09-14 11:56:30|85942.2|85917.2|85943.5|85918.5|85943.5|85918.5|85939.8|85914.8|44
1631620600000|2021-09-14 11:56:40|85943.8|85918.8|85953|85928|85954.5|85929.5|85943.1|85918.1|50
1631620610000|2021-09-14 11:56:50|85951.4|85926.4|85946.2|85921.2|85951.4|85926.4|85945.3|85920.3|46
1631620620000|2021-09-14 11:57:00|85946.9|85921.9|85946.1|85921.1|85948.2|85923.2|85944.8|85919.8|47
1631620630000|2021-09-14 11:57:10|85946.2|85921.2|85941.9|85916.9|85946.7|85921.7|85941.4|85916.4|38
1631620640000|2021-09-14 11:57:20|85942|85917|85941.3|85916.3|85942.3|85917.3|85940|85915|36
1631620650000|2021-09-14 11:57:30|85941.8|85916.8|85943.1|85918.1|85945|85920|85940.4|85915.4|51
1631620660000|2021-09-14 11:57:40|85942.7|85917.7|85942.6|85917.6|85945|85920|85942.5|85917.5|45
1631620670000|2021-09-14 11:57:50|85942.5|85917.5|85941.2|85916.2|85942.8|85917.8|85941.2|85916.2|38
1631620680000|2021-09-14 11:58:00|85938.5|85913.5|85936.8|85911.8|85938.5|85913.5|85935.5|85910.5|52
1631620690000|2021-09-14 11:58:10|85936.9|85911.9|85937.3|85912.3|85938.3|85913.3|85935.6|85910.6|55
1631620700000|2021-09-14 11:58:20|85937.1|85912.1|85937.4|85912.4|85938.3|85913.3|85936.4|85911.4|40
1631620710000|2021-09-14 11:58:30|85937|85912|85936|85911|85939|85914|85935.1|85910.1|45
1631620720000|2021-09-14 11:58:40|85935.6|85910.6|85942.3|85917.3|85943.2|85918.2|85935|85910|54
1631620730000|2021-09-14 11:58:50|85942.2|85917.2|85941.4|85916.4|85942.6|85917.6|85940.9|85915.9|29
1631620740000|2021-09-14 11:59:00|85940.7|85915.7|85938.8|85913.8|85941.1|85916.1|85938.6|85913.6|55
1631620750000|2021-09-14 11:59:10|85939.2|85914.2|85930.7|85905.7|85939.5|85914.5|85930.7|85905.7|51
1631620760000|2021-09-14 11:59:20|85930.6|85905.6|85924|85899|85931.6|85906.6|85924|85899|56
1631620770000|2021-09-14 11:59:30|85924.3|85899.3|85922.7|85897.7|85925.3|85900.3|85922.7|85897.7|47
1631620780000|2021-09-14 11:59:40|85923|85898|85925.3|85900.3|85926.1|85901.1|85921.7|85896.7|50
1631620790000|2021-09-14 11:59:50|85925.4|85900.4|85928.4|85903.4|85929.2|85904.2|85924.5|85899.5|50
1631620800000|2021-09-14 12:00:00|85928.6|85903.6|85940.9|85915.9|85948.7|85923.7|85921.8|85896.8|69
1631620810000|2021-09-14 12:00:10|85941|85916|85940.6|85915.6|85944.4|85919.4|85939.8|85914.8|53
1631620820000|2021-09-14 12:00:20|85940.2|85915.2|85943.9|85918.9|85943.9|85918.9|85938.8|85913.8|53
1631620830000|2021-09-14 12:00:30|85943.7|85918.7|85948.4|85923.4|85948.4|85923.4|85943.7|85918.7|52
1631620840000|2021-09-14 12:00:40|85948.1|85923.1|85949.8|85924.8|85949.9|85924.9|85947.6|85922.6|37
1631620850000|2021-09-14 12:00:50|85949.7|85924.7|85953.4|85928.4|85953.4|85928.4|85948.9|85923.9|30
1631620860000|2021-09-14 12:01:00|85953.1|85928.1|85957|85932|85969.9|85936.3|85952.9|85919.8|53
1631620870000|2021-09-14 12:01:10|85957.1|85932.1|85954.3|85929.3|85966.5|85932.2|85954|85916.3|41
1631620880000|2021-09-14 12:01:20|85954.5|85929.5|85952.1|85927.1|85956.4|85931.4|85952|85927|46
1631620890000|2021-09-14 12:01:30|85952|85927|85945.8|85920.8|85952.1|85927.1|85944.3|85919.3|51
1631620900000|2021-09-14 12:01:40|85945.6|85920.6|85951.5|85926.5|85952.8|85927.8|85945|85920|43
1631620910000|2021-09-14 12:01:50|85951.7|85926.7|85951.7|85926.7|85955|85930|85951.1|85926.1|43
1631620920000|2021-09-14 12:02:00|85951.6|85926.6|85947.4|85922.4|85952.5|85927.5|85944.6|85919.6|47
1631620930000|2021-09-14 12:02:10|85947|85922|85940.2|85915.2|85947.4|85922.4|85940.2|85915.2|46
1631620940000|2021-09-14 12:02:20|85940.5|85915.5|85931.8|85906.8|85941|85916|85931.5|85906.5|48
1631620950000|2021-09-14 12:02:30|85933.3|85908.3|85934.6|85909.6|85935.4|85910.4|85932|85907|33
1631620960000|2021-09-14 12:02:40|85934.7|85909.7|85932.3|85907.3|85934.7|85909.7|85927.8|85902.8|49
1631620970000|2021-09-14 12:02:50|85930.9|85905.9|85929.6|85904.6|85936|85911|85928.4|85903.4|35
1631620980000|2021-09-14 12:03:00|85929.5|85904.5|85930.4|85905.4|85933.5|85908.5|85928.1|85903.1|31
1631620990000|2021-09-14 12:03:10|85930.7|85905.7|85927|85902|85930.7|85905.7|85926.2|85901.2|29
1631621000000|2021-09-14 12:03:20|85926.4|85901.4|85918|85893|85927|85902|85917.2|85892.2|39
1631621010000|2021-09-14 12:03:30|85917.6|85892.6|85920.9|85895.9|85921.1|85896.1|85915.5|85890.5|37
1631621020000|2021-09-14 12:03:40|85917.3|85892.3|85912.8|85887.8|85917.3|85892.3|85912.1|85887.1|43
1631621030000|2021-09-14 12:03:50|85912.5|85887.5|85913|85888|85914.5|85889.5|85912.4|85887.4|40
1631621040000|2021-09-14 12:04:00|85913.6|85888.6|85910.5|85885.5|85917.5|85892.5|85908.4|85883.4|61
1631621050000|2021-09-14 12:04:10|85910.3|85885.3|85907|85882|85915.1|85890.1|85905.5|85880.5|59
1631621060000|2021-09-14 12:04:20|85906.5|85881.5|85899.1|85874.1|85907.3|85882.3|85899.1|85874.1|48
1631621070000|2021-09-14 12:04:30|85899|85874|85898.7|85873.7|85903.4|85878.4|85897.4|85872.4|56
1631621080000|2021-09-14 12:04:40|85898.6|85873.6|85894.9|85869.9|85898.6|85873.6|85893.6|85868.6|48
1631621090000|2021-09-14 12:04:50|85894.5|85869.5|85899.7|85874.7|85899.7|85874.7|85890.4|85865.4|46
1631621100000|2021-09-14 12:05:00|85899.9|85874.9|85892.7|85867.7|85899.9|85874.9|85889.5|85864.5|49
1631621110000|2021-09-14 12:05:10|85892.8|85867.8|85899.8|85874.8|85899.8|85874.8|85892.4|85867.4|46
1631621120000|2021-09-14 12:05:20|85899.3|85874.3|85894.1|85869.1|85901|85876|85894.1|85869.1|57
1631621130000|2021-09-14 12:05:30|85893.7|85868.7|85901|85876|85902.8|85877.8|85893.1|85868.1|66
1631621140000|2021-09-14 12:05:40|85900.7|85875.7|85901.8|85876.8|85902|85877|85898.3|85873.3|46
1631621150000|2021-09-14 12:05:50|85901.9|85876.9|85902.7|85877.7|85903.4|85878.4|85901.3|85876.3|37
1631621160000|2021-09-14 12:06:00|85902.8|85877.8|85899|85874|85902.8|85877.8|85898.9|85873.9|46
1631621170000|2021-09-14 12:06:10|85899.5|85874.5|85899.5|85874.5|85900.9|85875.9|85898.1|85873.1|45
1631621180000|2021-09-14 12:06:20|85899.2|85874.2|85894.8|85869.8|85900.6|85875.6|85894.4|85869.4|43
1631621190000|2021-09-14 12:06:30|85894.6|85869.6|85890.1|85865.1|85895.9|85870.9|85888.1|85863.1|39
1631621200000|2021-09-14 12:06:40|85889.6|85864.6|85889.4|85864.4|85890.3|85865.3|85887.6|85862.6|53
1631621210000|2021-09-14 12:06:50|85889.5|85864.5|85890.4|85865.4|85890.4|85865.4|85887.7|85862.7|42
1631621220000|2021-09-14 12:07:00|85890.3|85865.3|85894.5|85869.5|85895.3|85870.3|85889.7|85864.7|46
1631621230000|2021-09-14 12:07:10|85894.4|85869.4|85903.3|85878.3|85905.3|85880.3|85894.4|85869.4|55
1631621240000|2021-09-14 12:07:20|85903.7|85878.7|85909.8|85884.8|85911.9|85886.9|85903.1|85878.1|58
1631621250000|2021-09-14 12:07:30|85909.5|85884.5|85908|85883|85909.8|85884.8|85906|85881|46
1631621260000|2021-09-14 12:07:40|85907.9|85882.9|85912.1|85887.1|85912.2|85887.2|85905.9|85880.9|54
1631621270000|2021-09-14 12:07:50|85912.4|85887.4|85907.5|85882.5|85912.9|85887.9|85906.6|85881.6|55
1631621280000|2021-09-14 12:08:00|85908.2|85883.2|85907.5|85882.5|85914.5|85889.5|85907.4|85882.4|61
1631621290000|2021-09-14 12:08:10|85907.3|85882.3|85904.7|85879.7|85909.7|85884.7|85903.8|85878.8|48
1631621300000|2021-09-14 12:08:20|85904.4|85879.4|85901.7|85876.7|85905|85880|85900.8|85875.8|43
1631621310000|2021-09-14 12:08:30|85901.5|85876.5|85902.8|85877.8|85903|85878|85900.6|85875.6|42
1631621320000|2021-09-14 12:08:40|85902|85877|85904.2|85879.2|85905|85880|85902|85877|40
1631621330000|2021-09-14 12:08:50|85904.1|85879.1|85904.2|85879.2|85905.7|85880.7|85902|85877|39
1631621340000|2021-09-14 12:09:00|85903.6|85878.6|85903.7|85878.7|85905.6|85880.6|85903.3|85878.3|36
1631621350000|2021-09-14 12:09:10|85904.6|85879.6|85902.7|85877.7|85904.7|85879.7|85901.8|85876.8|29
1631621360000|2021-09-14 12:09:20|85902.5|85877.5|85901|85876|85902.7|85877.7|85900.6|85875.6|29
1631621370000|2021-09-14 12:09:30|85902.3|85877.3|85902|85877|85903.2|85878.2|85901.8|85876.8|34
1631621380000|2021-09-14 12:09:40|85902.1|85877.1|85902.8|85877.8|85902.8|85877.8|85901.7|85876.7|23
1631621390000|2021-09-14 12:09:50|85902.7|85877.7|85903.7|85878.7|85903.7|85878.7|85902.7|85877.7|16
1631621400000|2021-09-14 12:10:00|85903.3|85878.3|85904.1|85879.1|85907|85882|85901.5|85876.5|42
1631621410000|2021-09-14 12:10:10|85903.3|85878.3|85910.9|85885.9|85911.1|85886.1|85903.2|85878.2|52
1631621420000|2021-09-14 12:10:20|85912|85887|85930.6|85905.6|85932.6|85907.6|85912|85887|53
1631621430000|2021-09-14 12:10:30|85930.7|85905.7|85918.3|85893.3|85931|85906|85918.1|85893.1|44
1631621440000|2021-09-14 12:10:40|85919.4|85894.4|85912.3|85887.3|85919.4|85894.4|85911.9|85886.9|46
1631621450000|2021-09-14 12:10:50|85912.2|85887.2|85913.3|85888.3|85914.9|85889.9|85912|85887|41
1631621460000|2021-09-14 12:11:00|85913.4|85888.4|85912.8|85887.8|85915.1|85890.1|85912|85887|32
1631621470000|2021-09-14 12:11:10|85913.1|85888.1|85907.6|85882.6|85913.1|85888.1|85907.3|85882.3|37
1631621480000|2021-09-14 12:11:20|85907.2|85882.2|85907.2|85882.2|85909|85884|85906.4|85881.4|41
1631621490000|2021-09-14 12:11:30|85906.9|85881.9|85900.3|85875.3|85907.2|85882.2|85894.6|85869.6|59
1631621500000|2021-09-14 12:11:40|85900.4|85875.4|85897.5|85872.5|85900.4|85875.4|85894.9|85869.9|58
1631621510000|2021-09-14 12:11:50|85897|85872|85895.6|85870.6|85899.9|85874.9|85895.4|85870.4|42
1631621520000|2021-09-14 12:12:00|85895.2|85870.2|85893.7|85868.7|85896.6|85871.6|85888.8|85863.8|53
1631621530000|2021-09-14 12:12:10|85893|85868|85891.7|85866.7|85893.1|85868.1|85890.6|85865.6|37
1631621540000|2021-09-14 12:12:20|85891.3|85866.3|85898.1|85873.1|85898.3|85873.3|85891.3|85866.3|46
1631621550000|2021-09-14 12:12:30|85900.6|85875.6|85905.7|85880.7|85907.8|85882.8|85900.1|85875.1|54
1631621560000|2021-09-14 12:12:40|85905.5|85880.5|85895.9|85870.9|85905.5|85880.5|85895.8|85870.8|60
1631621570000|2021-09-14 12:12:50|85896|85871|85889.7|85864.7|85896.6|85871.6|85889.3|85864.3|55
1631621580000|2021-09-14 12:13:00|85889.9|85864.9|85891.8|85866.8|85893.5|85868.5|85889.8|85864.8|50
1631621590000|2021-09-14 12:13:10|85891.3|85866.3|85891.4|85866.4|85892.7|85867.7|85891.3|85866.3|34
1631621600000|2021-09-14 12:13:20|85891.3|85866.3|85887.3|85862.3|85891.3|85866.3|85886.8|85861.8|43
1631621610000|2021-09-14 12:13:30|85887.2|85862.2|85888.6|85863.6|85889|85864|85887.2|85862.2|29
1631621620000|2021-09-14 12:13:40|85888.7|85863.7|85890.9|85865.9|85890.9|85865.9|85888.4|85863.4|33
1631621630000|2021-09-14 12:13:50|85890.8|85865.8|85893.3|85868.3|85894.2|85869.2|85890.1|85865.1|43
1631621640000|2021-09-14 12:14:00|85892.3|85867.3|85890.9|85865.9|85892.3|85867.3|85890|85865|32
1631621650000|2021-09-14 12:14:10|85891|85866|85889.7|85864.7|85891.2|85866.2|85889.3|85864.3|33
1631621660000|2021-09-14 12:14:20|85889.6|85864.6|85889.6|85864.6|85889.9|85864.9|85886.5|85861.5|37
1631621670000|2021-09-14 12:14:30|85889.2|85864.2|85886.3|85861.3|85889.5|85864.5|85886.1|85861.1|39
1631621680000|2021-09-14 12:14:40|85886.5|85861.5|85888.4|85863.4|85888.4|85863.4|85885.6|85860.6|28
1631621690000|2021-09-14 12:14:50|85888.5|85863.5|85888.5|85863.5|85889|85864|85888|85863|17
1631621700000|2021-09-14 12:15:00|85888.2|85863.2|85889.8|85864.8|85891.6|85866.6|85887.3|85862.3|46
1631621710000|2021-09-14 12:15:10|85890.2|85865.2|85890.9|85865.9|85891.1|85866.1|85888.1|85863.1|41
1631621720000|2021-09-14 12:15:20|85890.8|85865.8|85892.2|85867.2|85892.5|85867.5|85890.8|85865.8|27
1631621730000|2021-09-14 12:15:30|85892|85867|85886.4|85861.4|85892|85867|85886|85861|48
1631621740000|2021-09-14 12:15:40|85886.1|85861.1|85886|85861|85886.5|85861.5|85885.1|85860.1|29
1631621750000|2021-09-14 12:15:50|85886.2|85861.2|85886.1|85861.1|85888.4|85863.4|85885.4|85860.4|38
1631621760000|2021-09-14 12:16:00|85886.2|85861.2|85879.3|85854.3|85886.3|85861.3|85877.9|85852.9|50
1631621770000|2021-09-14 12:16:10|85879.5|85854.5|85880.9|85855.9|85883.8|85858.8|85879|85854|44
1631621780000|2021-09-14 12:16:20|85881.3|85856.3|85847.1|85822.1|85883.1|85858.1|85847.1|85808.9|60
1631621790000|2021-09-14 12:16:30|85846.8|85821.8|85842.6|85817.6|85858.5|85822.2|85840.6|85805.8|43
1631621800000|2021-09-14 12:16:40|85847.7|85822.7|85877|85827|85877.4|85833.3|85847.7|85819.6|57
1631621810000|2021-09-14 12:16:50|85876.6|85826.6|85876.9|85826.9|85878.3|85828.3|85876.6|85826.6|33
1631621820000|2021-09-14 12:17:00|85876.1|85826.1|85867.2|85842.2|85876.1|85842.2|85862.3|85821.7|44
1631621830000|2021-09-14 12:17:10|85868.3|85843.3|85882.1|85832.1|85882.5|85843.3|85864.4|85826|55
1631621840000|2021-09-14 12:17:20|85882|85832|85880.5|85830.5|85883.7|85833.7|85880|85830|57
1631621850000|2021-09-14 12:17:30|85880.6|85830.6|85876.9|85826.9|85880.6|85830.6|85873.2|85823.2|45
1631621860000|2021-09-14 12:17:40|85876.4|85826.4|85865.4|85840.4|85876.4|85840.8|85862.4|85825.7|54
1631621870000|2021-09-14 12:17:50|85864.2|85839.2|85886.3|85836.3|85888.2|85846.6|85864|85835.3|53
1631621880000|2021-09-14 12:18:00|85886.2|85836.2|85878.3|85853.3|85890.5|85854.6|85877.9|85836.2|57
1631621890000|2021-09-14 12:18:10|85880|85855|85878.2|85853.2|85880|85855|85877.6|85852.6|36
1631621900000|2021-09-14 12:18:20|85878.7|85853.7|85908.9|85858.9|85909.6|85860|85878.3|85853.3|47
1631621910000|2021-09-14 12:18:30|85909.5|85859.5|85901.3|85876.3|85912.3|85876.4|85898.5|85859.5|45
1631621920000|2021-09-14 12:18:40|85901|85876|85910|85885|85910.5|85885.5|85900.7|85875.7|38
1631621930000|2021-09-14 12:18:50|85909.9|85884.9|85907.9|85882.9|85910.5|85885.5|85907.9|85882.9|42
1631621940000|2021-09-14 12:19:00|85908.4|85883.4|85908.7|85883.7|85909.1|85884.1|85908|85883|36
1631621950000|2021-09-14 12:19:10|85908.5|85883.5|85928.6|85878.6|85928.9|85890.6|85908.4|85872.2|49
1631621960000|2021-09-14 12:19:20|85928.4|85878.4|85923|85873|85928.4|85891.6|85911.7|85872.8|37
1631621970000|2021-09-14 12:19:30|85922.9|85872.9|85911.1|85886.1|85923.1|85886.1|85909.7|85872.3|26
1631621980000|2021-09-14 12:19:40|85910.6|85885.6|85910.4|85885.4|85922.7|85886.2|85908.1|85871.3|38
1631621990000|2021-09-14 12:19:50|85910.2|85885.2|85908.6|85883.6|85927|85889.1|85908.5|85871.9|44
1631622000000|2021-09-14 12:20:00|85908.7|85883.7|85910.1|85885.1|85920.1|85886.8|85906.3|85868.2|55
1631622010000|2021-09-14 12:20:10|85909.4|85884.4|85909.1|85884.1|85922.5|85884.4|85906.5|85872.5|50
1631622020000|2021-09-14 12:20:20|85909|85884|85905.5|85880.5|85909.6|85884.6|85904.5|85879.5|37
1631622030000|2021-09-14 12:20:30|85905.6|85880.6|85909.4|85884.4|85910.1|85885.1|85905.4|85880.4|38
1631622040000|2021-09-14 12:20:40|85909.2|85884.2|85906.1|85881.1|85910.1|85885.1|85906.1|85881.1|30
1631622050000|2021-09-14 12:20:50|85906.2|85881.2|85896|85871|85906.6|85881.6|85895.7|85870.7|44
1631622060000|2021-09-14 12:21:00|85895.8|85870.8|85888.2|85863.2|85899.8|85874.8|85888.2|85863.2|44
1631622070000|2021-09-14 12:21:10|85888.6|85863.6|85889.2|85864.2|85890.1|85865.1|85886.9|85861.9|43
1631622080000|2021-09-14 12:21:20|85888.8|85863.8|85888.1|85863.1|85890.6|85865.6|85888.1|85863.1|28
1631622090000|2021-09-14 12:21:30|85887.9|85862.9|85887.2|85862.2|85889.1|85864.1|85886.7|85861.7|25
1631622100000|2021-09-14 12:21:40|85887.3|85862.3|85891.6|85866.6|85904.6|85867.2|85886.9|85853.4|42
1631622110000|2021-09-14 12:21:50|85891.3|85866.3|85899|85874|85912.4|85875.4|85891.3|85860.2|39
1631622120000|2021-09-14 12:22:00|85897.9|85872.9|85903.5|85878.5|85916.3|85878.8|85897.5|85864.3|39
1631622130000|2021-09-14 12:22:10|85903.3|85878.3|85902.6|85877.6|85905.3|85880.3|85902.6|85877.6|37
1631622140000|2021-09-14 12:22:20|85902.9|85877.9|85900.9|85875.9|85903|85878|85899.4|85874.4|41
1631622150000|2021-09-14 12:22:30|85900.7|85875.7|85905.2|85880.2|85905.7|85880.7|85899.5|85874.5|42
1631622160000|2021-09-14 12:22:40|85905.1|85880.1|85899|85874|85911.4|85880.8|85896.2|85860.8|42
1631622170000|2021-09-14 12:22:50|85898.6|85873.6|85901|85876|85901.4|85876.4|85896.6|85871.6|34
1631622180000|2021-09-14 12:23:00|85900.6|85875.6|85899.5|85874.5|85901.8|85876.8|85899|85874|35
1631622190000|2021-09-14 12:23:10|85899.9|85874.9|85906.1|85881.1|85906.1|85881.1|85899.9|85874.9|50
1631622200000|2021-09-14 12:23:20|85906|85881|85903.1|85878.1|85908.6|85883.6|85903.1|85878.1|39
1631622210000|2021-09-14 12:23:30|85904.3|85879.3|85905.6|85880.6|85906.1|85881.1|85902.3|85877.3|55
1631622220000|2021-09-14 12:23:40|85905.4|85880.4|85906.5|85881.5|85907.3|85882.3|85905.3|85880.3|36
1631622230000|2021-09-14 12:23:50|85906.6|85881.6|85906.1|85881.1|85906.7|85881.7|85905.3|85880.3|34
1631622240000|2021-09-14 12:24:00|85906|85881|85911.7|85886.7|85911.7|85886.7|85905.6|85880.6|35
1631622250000|2021-09-14 12:24:10|85910.3|85885.3|85906.1|85881.1|85910.4|85885.4|85904.8|85879.8|43
1631622260000|2021-09-14 12:24:20|85907.6|85882.6|85906.6|85881.6|85907.6|85882.6|85905.2|85880.2|33
1631622270000|2021-09-14 12:24:30|85909.2|85884.2|85911.9|85886.9|85914|85889|85908|85883|57
1631622280000|2021-09-14 12:24:40|85911.6|85886.6|85908.9|85883.9|85912.1|85887.1|85908.8|85883.8|39
1631622290000|2021-09-14 12:24:50|85909.2|85884.2|85910.7|85885.7|85924.9|85886.6|85908.8|85872.9|32
1631622300000|2021-09-14 12:25:00|85911|85886|85908.6|85883.6|85911|85886|85907.4|85882.4|41
1631622310000|2021-09-14 12:25:10|85908.1|85883.1|85911.9|85886.9|85924.7|85888.1|85908.1|85874.1|47
1631622320000|2021-09-14 12:25:20|85911.5|85886.5|85910.1|85885.1|85912.6|85887.6|85909.7|85884.7|38
1631622330000|2021-09-14 12:25:30|85909.9|85884.9|85911.1|85886.1|85911.5|85886.5|85908.8|85883.8|40
1631622340000|2021-09-14 12:25:40|85910.7|85885.7|85911.1|85886.1|85915.2|85890.2|85910.5|85885.5|44
1631622350000|2021-09-14 12:25:50|85911.2|85886.2|85905.7|85880.7|85919.2|85886.2|85905.5|85868.1|47
1631622360000|2021-09-14 12:26:00|85905.8|85880.8|85908.2|85883.2|85908.6|85883.6|85903.6|85878.6|45
1631622370000|2021-09-14 12:26:10|85908.7|85883.7|85905.7|85880.7|85908.7|85883.7|85904|85879|46
1631622380000|2021-09-14 12:26:20|85906|85881|85914.2|85864.2|85915.1|85881.9|85905.8|85864.2|30
1631622390000|2021-09-14 12:26:30|85915|85865|85914.3|85864.3|85915|85865|85913.8|85863.8|41
1631622400000|2021-09-14 12:26:40|85914.8|85864.8|85900.7|85875.7|85914.8|85877.6|85899.9|85862.1|41
1631622410000|2021-09-14 12:26:50|85901.1|85876.1|85897.7|85872.7|85902.4|85877.4|85897.7|85872.7|40
1631622420000|2021-09-14 12:27:00|85897.5|85872.5|85894.4|85869.4|85907.4|85872.5|85893.8|85857.4|44
1631622430000|2021-09-14 12:27:10|85895.3|85870.3|85917.3|85867.3|85918|85873.1|85894.2|85864|44
1631622440000|2021-09-14 12:27:20|85916.8|85866.8|85900.5|85875.5|85916.8|85876.7|85900.5|85863.8|31
1631622450000|2021-09-14 12:27:30|85899.8|85874.8|85897.5|85872.5|85909|85874.8|85895.9|85859|38
1631622460000|2021-09-14 12:27:40|85898.6|85873.6|85900.7|85875.7|85900.8|85875.8|85898.1|85873.1|41
1631622470000|2021-09-14 12:27:50|85900.5|85875.5|85886.4|85861.4|85900.5|85875.5|85885.6|85860.6|42
1631622480000|2021-09-14 12:28:00|85887.3|85862.3|85889.4|85864.4|85903.2|85866.1|85887.3|85852.5|43
1631622490000|2021-09-14 12:28:10|85888.2|85863.2|85898.6|85848.6|85901.7|85863.3|85887.6|85848.1|41
1631622500000|2021-09-14 12:28:20|85898.8|85848.8|85896.2|85846.2|85901.1|85851.1|85895.5|85845.5|44
1631622510000|2021-09-14 12:28:30|85896.7|85846.7|85894.6|85844.6|85899.1|85849.1|85893.6|85843.6|40
1631622520000|2021-09-14 12:28:40|85895.3|85845.3|85896|85846|85898.3|85848.3|85894.3|85844.3|35
1631622530000|2021-09-14 12:28:50|85894.7|85844.7|85898.3|85848.3|85899.5|85849.5|85894.7|85844.7|40
1631622540000|2021-09-14 12:29:00|85897|85847|85867.5|85817.5|85899.3|85849.3|85858.6|85817.1|69
1631622550000|2021-09-14 12:29:10|85867.6|85817.6|85863.8|85813.8|85872.3|85822.3|85863.2|85813.2|63
1631622560000|2021-09-14 12:29:20|85863.7|85813.7|85870.9|85820.9|85874.2|85824.2|85863.3|85813.3|38
1631622570000|2021-09-14 12:29:30|85874|85824|85878.6|85828.6|85884.7|85834.7|85871.7|85821.7|66
1631622580000|2021-09-14 12:29:40|85880|85830|85873.2|85823.2|85887.5|85837.5|85871.6|85821.6|63
1631622590000|2021-09-14 12:29:50|85873.4|85823.4|85880|85830|85891|85836.7|85870.1|85820.1|60
1631622600000|2021-09-14 12:30:00|85881.3|85831.3|85771.9|85721.9|85889.6|85839.6|85761.3|85709.8|75
1631622610000|2021-09-14 12:30:10|85771.7|85721.7|85788|85738|85789.8|85739.8|85764.2|85714.2|77
1631622620000|2021-09-14 12:30:20|85785.5|85735.5|85743.8|85693.8|85786.1|85736.1|85743.8|85693.8|75
1631622630000|2021-09-14 12:30:30|85745.1|85695.1|85719.7|85669.7|85751|85701|85713|85663|76
1631622640000|2021-09-14 12:30:40|85720.8|85670.8|85736.3|85686.3|85751.5|85701.5|85716.2|85666.2|77
1631622650000|2021-09-14 12:30:50|85734.9|85684.9|85745.5|85695.5|85748|85698|85721.4|85671.4|76
1631622660000|2021-09-14 12:31:00|85739.9|85689.9|85738.7|85688.7|85744.6|85694.6|85731.5|85681.5|80
1631622670000|2021-09-14 12:31:10|85740.1|85690.1|85723.7|85673.7|85742.8|85692.8|85719.8|85669.8|78
1631622680000|2021-09-14 12:31:20|85731.2|85681.2|85750.5|85700.5|85753.2|85703.2|85725.4|85675.4|78
1631622690000|2021-09-14 12:31:30|85751.1|85701.1|85713.6|85663.6|85753.8|85703.8|85696.6|85646.6|77
1631622700000|2021-09-14 12:31:40|85707.7|85657.7|85703.2|85653.2|85713|85663|85698.3|85648.3|71
1631622710000|2021-09-14 12:31:50|85703.5|85653.5|85708.9|85658.9|85716|85666|85695.4|85645.4|78
1631622720000|2021-09-14 12:32:00|85711.6|85661.6|85691.1|85641.1|85711.7|85661.7|85683.3|85633.3|77
1631622730000|2021-09-14 12:32:10|85691.9|85641.9|85697.1|85647.1|85699.3|85649.3|85689.6|85639.6|78
1631622740000|2021-09-14 12:32:20|85697.6|85647.6|85685.7|85635.7|85697.6|85647.6|85683.2|85633.2|78
1631622750000|2021-09-14 12:32:30|85692.5|85642.5|85689.7|85639.7|85700.7|85650.7|85680.7|85630.7|75
1631622760000|2021-09-14 12:32:40|85690.9|85640.9|85702.4|85652.4|85713.7|85663.7|85689.1|85639.1|69
1631622770000|2021-09-14 12:32:50|85700.8|85650.8|85695.3|85645.3|85704.8|85654.8|85694.9|85644.9|64
1631622780000|2021-09-14 12:33:00|85695.8|85645.8|85691.5|85641.5|85695.8|85645.8|85678|85628|75
1631622790000|2021-09-14 12:33:10|85691.1|85641.1|85688.1|85638.1|85695.5|85645.5|85685.2|85635.2|71
1631622800000|2021-09-14 12:33:20|85691.4|85641.4|85666|85616|85691.4|85641.4|85663.1|85613.1|72
1631622810000|2021-09-14 12:33:30|85669.4|85619.4|85650.2|85600.2|85677|85627|85646.1|85596.1|73
1631622820000|2021-09-14 12:33:40|85645.4|85595.4|85627.2|85577.2|85645.4|85595.4|85616.1|85566.1|77
1631622830000|2021-09-14 12:33:50|85627.7|85577.7|85614.3|85564.3|85627.7|85577.7|85607.5|85557.5|72
1631622840000|2021-09-14 12:34:00|85614.2|85564.2|85594.2|85544.2|85614.6|85564.6|85593.9|85543.9|73
1631622850000|2021-09-14 12:34:10|85595|85545|85602.5|85552.5|85609.9|85559.9|85592.9|85542.9|73
1631622860000|2021-09-14 12:34:20|85602.4|85552.4|85599.4|85549.4|85604|85554|85593.1|85543.1|72
1631622870000|2021-09-14 12:34:30|85598.6|85548.6|85597.5|85547.5|85601|85551|85590.5|85540.5|70
1631622880000|2021-09-14 12:34:40|85592.3|85542.3|85622.6|85572.6|85623.7|85573.7|85592.3|85542.3|67
1631622890000|2021-09-14 12:34:50|85623|85573|85623|85573|85626.5|85576.5|85610.7|85560.7|67
1631622900000|2021-09-14 12:35:00|85622.5|85572.5|85599.9|85549.9|85622.5|85572.5|85599.6|85549.6|74
1631622910000|2021-09-14 12:35:10|85601|85551|85598.8|85548.8|85606.2|85556.2|85597.5|85547.5|74
1631622920000|2021-09-14 12:35:20|85598.6|85548.6|85609.6|85559.6|85609.8|85559.8|85597.7|85547.7|70
1631622930000|2021-09-14 12:35:30|85610|85560|85612.1|85562.1|85615.2|85565.2|85609.9|85559.9|72
1631622940000|2021-09-14 12:35:40|85612.6|85562.6|85602.5|85552.5|85612.6|85562.6|85597.4|85547.4|67
1631622950000|2021-09-14 12:35:50|85602.2|85552.2|85600.3|85550.3|85609.5|85559.5|85600.3|85550.3|66
1631622960000|2021-09-14 12:36:00|85600.1|85550.1|85600.5|85550.5|85606.1|85556.1|85599.5|85549.5|66
1631622970000|2021-09-14 12:36:10|85600.7|85550.7|85606.2|85556.2|85606.2|85556.2|85600.7|85550.7|67
1631622980000|2021-09-14 12:36:20|85606.1|85556.1|85616|85566|85617|85567|85605.8|85555.8|65
1631622990000|2021-09-14 12:36:30|85616.3|85566.3|85625.5|85575.5|85629.3|85579.3|85616.2|85566.2|67
1631623000000|2021-09-14 12:36:40|85625.8|85575.8|85656.9|85606.9|85659.9|85609.9|85625.8|85575.8|74
1631623010000|2021-09-14 12:36:50|85657.1|85607.1|85659.7|85609.7|85667.5|85617.5|85651.3|85601.3|74
1631623020000|2021-09-14 12:37:00|85660.6|85610.6|85685.8|85635.8|85687.9|85637.9|85654.7|85604.7|76
1631623030000|2021-09-14 12:37:10|85687.4|85637.4|85701.6|85651.6|85704.5|85654.5|85685.7|85635.7|77
1631623040000|2021-09-14 12:37:20|85702.9|85652.9|85708.9|85658.9|85713.1|85663.1|85702.2|85652.2|77
1631623050000|2021-09-14 12:37:30|85711|85661|85719.5|85669.5|85720.9|85670.9|85710.7|85660.7|66
1631623060000|2021-09-14 12:37:40|85719.2|85669.2|85718.5|85668.5|85729.6|85679.6|85716|85666|72
1631623070000|2021-09-14 12:37:50|85719.8|85669.8|85733.2|85683.2|85735.5|85685.5|85719.8|85669.8|67
1631623080000|2021-09-14 12:38:00|85732.6|85682.6|85735.6|85685.6|85738.6|85688.6|85729.2|85679.2|69
1631623090000|2021-09-14 12:38:10|85735.3|85685.3|85733.7|85683.7|85738.3|85688.3|85731.1|85681.1|70
1631623100000|2021-09-14 12:38:20|85733|85683|85704.8|85654.8|85733.9|85683.9|85704.8|85654.8|73
1631623110000|2021-09-14 12:38:30|85702.2|85652.2|85703.8|85653.8|85712.5|85662.5|85701.5|85651.5|73
1631623120000|2021-09-14 12:38:40|85703.6|85653.6|85706.7|85656.7|85707.6|85657.6|85694|85644|71
1631623130000|2021-09-14 12:38:50|85705|85655|85689.4|85639.4|85706.2|85656.2|85687.9|85637.9|72
1631623140000|2021-09-14 12:39:00|85685.7|85635.7|85681.8|85631.8|85690.3|85640.3|85671.6|85621.6|78
1631623150000|2021-09-14 12:39:10|85680.9|85630.9|85687.2|85637.2|85687.3|85637.3|85672.5|85622.5|77
1631623160000|2021-09-14 12:39:20|85687.4|85637.4|85707|85657|85714.1|85664.1|85686.6|85636.6|68
1631623170000|2021-09-14 12:39:30|85706.7|85656.7|85704.8|85654.8|85708.4|85658.4|85698.7|85648.7|63
1631623180000|2021-09-14 12:39:40|85707.2|85657.2|85710.8|85660.8|85710.8|85660.8|85701.4|85651.4|66
1631623190000|2021-09-14 12:39:50|85711.1|85661.1|85709.6|85659.6|85715.5|85665.5|85707.8|85657.8|53
1631623200000|2021-09-14 12:40:00|85713.4|85663.4|85700.8|85650.8|85713.4|85663.4|85699.5|85649.5|61
1631623210000|2021-09-14 12:40:10|85703.2|85653.2|85684.1|85634.1|85704.1|85654.1|85680.4|85630.4|64
1631623220000|2021-09-14 12:40:20|85675.9|85625.9|85682.8|85632.8|85685.1|85635.1|85673.2|85623.2|71
1631623230000|2021-09-14 12:40:30|85684.6|85634.6|85678.2|85628.2|85689.3|85639.3|85677.3|85627.3|74
1631623240000|2021-09-14 12:40:40|85678.7|85628.7|85675.3|85625.3|85680.3|85630.3|85670.6|85620.6|68
1631623250000|2021-09-14 12:40:50|85676.6|85626.6|85692|85642|85692|85642|85676.6|85626.6|71
1631623260000|2021-09-14 12:41:00|85691.6|85641.6|85690.8|85640.8|85694.2|85644.2|85688.7|85638.7|61
1631623270000|2021-09-14 12:41:10|85691|85641|85685.8|85635.8|85696.2|85646.2|85685.8|85635.8|66
1631623280000|2021-09-14 12:41:20|85687.6|85637.6|85695|85645|85698.5|85648.5|85687.6|85637.6|71
1631623290000|2021-09-14 12:41:30|85695.4|85645.4|85685|85660|85699.9|85661.3|85685|85645.1|71
1631623300000|2021-09-14 12:41:40|85684.8|85659.8|85701.8|85651.8|85703.3|85659.8|85683.4|85643.8|63
1631623310000|2021-09-14 12:41:50|85702.7|85652.7|85710.3|85660.3|85713|85663|85702.7|85652.7|67
1631623320000|2021-09-14 12:42:00|85710.2|85660.2|85695.9|85645.9|85712|85662|85695.9|85645.9|70
1631623330000|2021-09-14 12:42:10|85696.8|85646.8|85692.1|85642.1|85696.9|85646.9|85685.4|85635.4|75
1631623340000|2021-09-14 12:42:20|85695.3|85645.3|85687.2|85637.2|85695.3|85645.3|85681|85631|69
1631623350000|2021-09-14 12:42:30|85687.3|85637.3|85686.7|85636.7|85690.9|85640.9|85686.2|85636.2|56
1631623360000|2021-09-14 12:42:40|85686.6|85636.6|85685.2|85635.2|85687.7|85637.7|85678.7|85628.7|66
1631623370000|2021-09-14 12:42:50|85685.7|85635.7|85681.1|85631.1|85687.8|85646|85666.5|85618.3|66
1631623380000|2021-09-14 12:43:00|85681.2|85631.2|85656.8|85631.8|85682.9|85639.9|85656.8|85620|60
1631623390000|2021-09-14 12:43:10|85657|85632|85651.3|85601.3|85667.9|85632.8|85644.4|85600.4|64
1631623400000|2021-09-14 12:43:20|85651.4|85601.4|85663.1|85613.1|85664.5|85614.5|85651.4|85601.4|62
1631623410000|2021-09-14 12:43:30|85662.9|85612.9|85665|85615|85665|85615|85661.7|85611.7|51
1631623420000|2021-09-14 12:43:40|85665.2|85615.2|85664.2|85614.2|85665.2|85615.2|85662.7|85612.7|32
1631623430000|2021-09-14 12:43:50|85664.7|85614.7|85652.1|85627.1|85665|85627.8|85649.7|85612.6|34
1631623440000|2021-09-14 12:44:00|85651.6|85626.6|85670.7|85645.7|85682.6|85646.3|85651.6|85615.8|63
1631623450000|2021-09-14 12:44:10|85671.6|85646.6|85679.4|85654.4|85691|85655.6|85671.6|85635.8|53
1631623460000|2021-09-14 12:44:20|85679|85654|85700.4|85650.4|85704.4|85666|85678.7|85644.3|60
1631623470000|2021-09-14 12:44:30|85700.6|85650.6|85691.9|85641.9|85702.6|85659.7|85682.8|85640.3|64
1631623480000|2021-09-14 12:44:40|85691.6|85641.6|85668.7|85618.7|85693.1|85655|85663.1|85618.7|70
1631623490000|2021-09-14 12:44:50|85669.4|85619.4|85664.1|85639.1|85676.9|85639.1|85656.5|85617.1|67
1631623500000|2021-09-14 12:45:00|85664.5|85639.5|85669.3|85619.3|85681.3|85643.8|85657.2|85619|67
1631623510000|2021-09-14 12:45:10|85667.4|85617.4|85670.3|85620.3|85674.8|85634.4|85648|85614.3|63
1631623520000|2021-09-14 12:45:20|85670.4|85620.4|85667.5|85617.5|85670.4|85627.1|85651.2|85614.2|57
1631623530000|2021-09-14 12:45:30|85667.8|85617.8|85671.3|85621.3|85673.4|85623.4|85666.5|85616.5|53
1631623540000|2021-09-14 12:45:40|85671|85621|85653.4|85603.4|85671.3|85624.1|85648.2|85603.1|64
1631623550000|2021-09-14 12:45:50|85652.2|85602.2|85645.7|85620.7|85660.9|85622.3|85639.8|85601.8|63
1631623560000|2021-09-14 12:46:00|85645.3|85620.3|85635.3|85610.3|85654.7|85623.2|85635.3|85601.3|66
1631623570000|2021-09-14 12:46:10|85635.2|85610.2|85635|85610|85646.6|85617.5|85633.9|85594.5|59
1631623580000|2021-09-14 12:46:20|85634.3|85609.3|85640.3|85590.3|85642.7|85609.6|85624.4|85588.4|63
1631623590000|2021-09-14 12:46:30|85640.1|85590.1|85631|85606|85644.3|85609.3|85627.2|85589.6|61
1631623600000|2021-09-14 12:46:40|85630.8|85605.8|85629.6|85604.6|85649.1|85611.4|85629.6|85598.9|58
1631623610000|2021-09-14 12:46:50|85642.7|85592.7|85625.2|85600.2|85642.7|85605.7|85624.6|85591.2|60
1631623620000|2021-09-14 12:47:00|85626.3|85601.3|85624.3|85599.3|85632.1|85601.3|85617.4|85582.1|67
1631623630000|2021-09-14 12:47:10|85624.1|85599.1|85617.4|85592.4|85628.7|85603.7|85617.4|85592.4|61
1631623640000|2021-09-14 12:47:20|85617.7|85592.7|85620.6|85595.6|85621.5|85596.5|85617|85592|58
1631623650000|2021-09-14 12:47:30|85621.5|85596.5|85624.6|85599.6|85635.7|85599.8|85620.3|85585.7|53
1631623660000|2021-09-14 12:47:40|85624.3|85599.3|85622.3|85597.3|85626.4|85601.4|85618.8|85593.8|57
1631623670000|2021-09-14 12:47:50|85622.4|85597.4|85626|85601|85639.5|85603.5|85622.4|85586.3|48
1631623680000|2021-09-14 12:48:00|85636.5|85586.5|85647.9|85597.9|85649.2|85609.7|85626.4|85586.1|57
1631623690000|2021-09-14 12:48:10|85635.4|85610.4|85641|85616|85641|85616|85634.6|85609.6|64
1631623700000|2021-09-14 12:48:20|85641.1|85616.1|85648.9|85623.9|85660.2|85624.1|85639.4|85603.9|59
1631623710000|2021-09-14 12:48:30|85648.7|85623.7|85651.4|85626.4|85653|85628|85648.7|85623.7|40
1631623720000|2021-09-14 12:48:40|85651.2|85626.2|85646.6|85621.6|85652.3|85627.3|85645.1|85620.1|48
1631623730000|2021-09-14 12:48:50|85646.8|85621.8|85641.4|85616.4|85646.8|85621.8|85641.2|85616.2|53
1631623740000|2021-09-14 12:49:00|85641.8|85616.8|85633.8|85608.8|85643.8|85618.8|85633.1|85608.1|46
1631623750000|2021-09-14 12:49:10|85631.8|85606.8|85636.3|85611.3|85637.5|85612.5|85630.7|85605.7|57
1631623760000|2021-09-14 12:49:20|85636.5|85611.5|85636.2|85611.2|85637.6|85612.6|85631.4|85606.4|59
1631623770000|2021-09-14 12:49:30|85635.7|85610.7|85634.8|85609.8|85637.7|85612.7|85634.7|85609.7|40
1631623780000|2021-09-14 12:49:40|85635.2|85610.2|85642.7|85617.7|85642.7|85617.7|85632.6|85607.6|55
1631623790000|2021-09-14 12:49:50|85655.2|85605.2|85666.3|85616.3|85668.2|85618.2|85654.5|85604.5|61
1631623800000|2021-09-14 12:50:00|85666.4|85616.4|85645.5|85620.5|85667|85620.6|85643.6|85608.1|58
1631623810000|2021-09-14 12:50:10|85658|85608|85652.2|85627.2|85664.9|85627.4|85652.2|85606.9|59
1631623820000|2021-09-14 12:50:20|85652.1|85627.1|85650.1|85625.1|85654.8|85629.8|85650.1|85625.1|46
1631623830000|2021-09-14 12:50:30|85650.7|85625.7|85646.2|85621.2|85651.9|85626.9|85643.2|85618.2|61
1631623840000|2021-09-14 12:50:40|85646.6|85621.6|85648.9|85623.9|85654.8|85629.8|85644.5|85619.5|59
1631623850000|2021-09-14 12:50:50|85648.7|85623.7|85647.2|85622.2|85652.9|85627.9|85645.1|85620.1|63
1631623860000|2021-09-14 12:51:00|85647|85622|85642.4|85617.4|85648.3|85623.3|85640.7|85615.7|61
1631623870000|2021-09-14 12:51:10|85642.9|85617.9|85635.8|85610.8|85643.6|85618.6|85635.6|85610.6|59
1631623880000|2021-09-14 12:51:20|85634.8|85609.8|85628.5|85603.5|85634.8|85609.8|85627.6|85602.6|59
1631623890000|2021-09-14 12:51:30|85628.8|85603.8|85625.3|85600.3|85629.7|85604.7|85623.5|85598.5|62
1631623900000|2021-09-14 12:51:40|85625.6|85600.6|85623.4|85598.4|85625.9|85600.9|85623.2|85598.2|56
1631623910000|2021-09-14 12:51:50|85623.6|85598.6|85622.6|85597.6|85623.9|85598.9|85622.1|85597.1|41
1631623920000|2021-09-14 12:52:00|85623.2|85598.2|85619.1|85594.1|85625.6|85600.6|85616.3|85591.3|62
1631623930000|2021-09-14 12:52:10|85617.8|85592.8|85617.7|85592.7|85629.6|85595.9|85616.3|85579.3|55
1631623940000|2021-09-14 12:52:20|85617.9|85592.9|85624.1|85599.1|85627.1|85602.1|85617.8|85592.8|63
1631623950000|2021-09-14 12:52:30|85622.8|85597.8|85636.4|85611.4|85636.6|85611.6|85622.1|85597.1|53
1631623960000|2021-09-14 12:52:40|85636.9|85611.9|85629.9|85604.9|85636.9|85611.9|85628.2|85603.2|59
1631623970000|2021-09-14 12:52:50|85630|85605|85634.3|85609.3|85634.6|85609.6|85629.7|85604.7|54
1631623980000|2021-09-14 12:53:00|85633.1|85608.1|85627.9|85602.9|85635.5|85610.5|85627.6|85602.6|62
1631623990000|2021-09-14 12:53:10|85627.7|85602.7|85628.5|85603.5|85630.9|85605.9|85626.8|85601.8|45
1631624000000|2021-09-14 12:53:20|85628.9|85603.9|85618.8|85593.8|85629.6|85604.6|85617.9|85592.9|45
1631624010000|2021-09-14 12:53:30|85619|85594|85611.6|85586.6|85621.8|85596.8|85610.8|85585.8|54
1631624020000|2021-09-14 12:53:40|85611.7|85586.7|85610.5|85585.5|85614|85589|85610.5|85585.5|48
1631624030000|2021-09-14 12:53:50|85610.7|85585.7|85621.3|85571.3|85622|85587.9|85607.7|85571.3|60
1631624040000|2021-09-14 12:54:00|85621.6|85571.6|85624.3|85574.3|85624.3|85574.3|85618.4|85568.4|59
1631624050000|2021-09-14 12:54:10|85624.2|85574.2|85614.3|85589.3|85627|85591.4|85609.7|85573.8|60
1631624060000|2021-09-14 12:54:20|85614.4|85589.4|85633.8|85583.8|85634.2|85591.2|85613.4|85576.5|58
1631624070000|2021-09-14 12:54:30|85632.3|85582.3|85638.8|85588.8|85638.8|85588.8|85629.1|85579.1|60
1631624080000|2021-09-14 12:54:40|85638.7|85588.7|85626|85601|85639.5|85604|85625.4|85586.2|61
1631624090000|2021-09-14 12:54:50|85624.8|85599.8|85627|85577|85641.5|85601.6|85618.1|85575.5|63
1631624100000|2021-09-14 12:55:00|85627.1|85577.1|85617.5|85592.5|85630.6|85596.5|85616.9|85575.1|59
1631624110000|2021-09-14 12:55:10|85616.8|85591.8|85621.8|85571.8|85629.7|85594.2|85609|85571.2|56
1631624120000|2021-09-14 12:55:20|85622.1|85572.1|85607|85582|85623.5|85584.6|85605.7|85570.7|58
1631624130000|2021-09-14 12:55:30|85606.8|85581.8|85592.3|85567.3|85607.3|85582.3|85588.3|85549.9|71
1631624140000|2021-09-14 12:55:40|85592.1|85567.1|85592.7|85542.7|85602.9|85568.5|85580.6|85540.1|71
1631624150000|2021-09-14 12:55:50|85593.7|85543.7|85582.6|85557.6|85597.6|85560|85580.4|85542.9|67
1631624160000|2021-09-14 12:56:00|85583.1|85558.1|85586.7|85561.7|85598.4|85561.7|85580.6|85544.7|54
1631624170000|2021-09-14 12:56:10|85586.5|85561.5|85586.8|85561.8|85595.5|85562.7|85579.4|85544.1|62
1631624180000|2021-09-14 12:56:20|85586.7|85561.7|85596.8|85546.8|85603|85561.7|85586.7|85544|66
1631624190000|2021-09-14 12:56:30|85596|85546|85598.8|85548.8|85602.6|85562.3|85584.8|85546|66
1631624200000|2021-09-14 12:56:40|85598.6|85548.6|85595.4|85545.4|85605.2|85555.2|85592|85542|68
1631624210000|2021-09-14 12:56:50|85595.1|85545.1|85597|85547|85597.6|85547.6|85591|85541|68
1631624220000|2021-09-14 12:57:00|85597.3|85547.3|85593.9|85543.9|85597.5|85547.5|85592.4|85542.4|63
1631624230000|2021-09-14 12:57:10|85594.3|85544.3|85581.6|85556.6|85595.1|85558|85579.9|85541.1|60
1631624240000|2021-09-14 12:57:20|85580.9|85555.9|85599.7|85549.7|85600|85558.7|85580.9|85542.6|64
1631624250000|2021-09-14 12:57:30|85600.3|85550.3|85597|85572|85605.7|85572.7|85588.8|85550.3|69
1631624260000|2021-09-14 12:57:40|85596.8|85571.8|85598.2|85573.2|85611.9|85574.5|85596.3|85559.7|57
1631624270000|2021-09-14 12:57:50|85598|85573|85594|85569|85601.3|85576.3|85592.7|85567.7|60
1631624280000|2021-09-14 12:58:00|85595.4|85570.4|85599.2|85574.2|85599.7|85574.7|85592.3|85567.3|61
1631624290000|2021-09-14 12:58:10|85599|85574|85598.4|85573.4|85613.5|85575.9|85598.4|85561.5|60
1631624300000|2021-09-14 12:58:20|85598.7|85573.7|85620.5|85570.5|85620.7|85578.2|85598.3|85567.9|59
1631624310000|2021-09-14 12:58:30|85620.9|85570.9|85612.8|85587.8|85626.9|85587.8|85607|85570.9|62
1631624320000|2021-09-14 12:58:40|85627.7|85577.7|85625|85600|85635.4|85601.5|85609.9|85575.5|64
1631624330000|2021-09-14 12:58:50|85623.5|85598.5|85654.2|85604.2|85655.7|85617.8|85622.6|85596.1|70
1631624340000|2021-09-14 12:59:00|85652.8|85602.8|85621.3|85596.3|85655.1|85615.6|85621.3|85590.2|71
1631624350000|2021-09-14 12:59:10|85621.9|85596.9|85636.2|85586.2|85639.3|85599.6|85613.3|85576|66
1631624360000|2021-09-14 12:59:20|85636.6|85586.6|85622.9|85597.9|85641.7|85603.9|85621.1|85583.8|68
1631624370000|2021-09-14 12:59:30|85622.8|85597.8|85621.6|85596.6|85633.7|85597.9|85616.2|85580.1|63
1631624380000|2021-09-14 12:59:40|85621.4|85596.4|85626.1|85601.1|85637.1|85604.3|85620.7|85586.1|57
1631624390000|2021-09-14 12:59:50|85626.3|85601.3|85629.1|85604.1|85629.5|85604.5|85626.3|85601.3|52
1631624400000|2021-09-14 13:00:00|85629|85604|85630.5|85605.5|85644|85608.5|85625.7|85590|64
1631624410000|2021-09-14 13:00:10|85630.8|85605.8|85629.1|85604.1|85643.9|85607.1|85626.3|85592|62
1631624420000|2021-09-14 13:00:20|85629.5|85604.5|85624.4|85599.4|85629.7|85604.7|85619|85594|42
1631624430000|2021-09-14 13:00:30|85622.3|85597.3|85625.9|85600.9|85628.9|85603.9|85622.3|85597.3|49
1631624440000|2021-09-14 13:00:40|85626.1|85601.1|85623.5|85598.5|85636.2|85602|85622.5|85586.2|58
1631624450000|2021-09-14 13:00:50|85623.9|85598.9|85621.4|85596.4|85635.9|85603.7|85618|85580.7|55
1631624460000|2021-09-14 13:01:00|85620.2|85595.2|85610.6|85585.6|85627.3|85595.6|85610.5|85572.9|61
1631624470000|2021-09-14 13:01:10|85610.8|85585.8|85609.3|85584.3|85614|85589|85608.7|85583.7|48
1631624480000|2021-09-14 13:01:20|85608.9|85583.9|85605|85580|85623.7|85585.8|85599.2|85564.1|62
1631624490000|2021-09-14 13:01:30|85604.9|85579.9|85605.1|85580.1|85606.9|85581.9|85603.4|85578.4|56
1631624500000|2021-09-14 13:01:40|85604.4|85579.4|85607.9|85582.9|85609.4|85584.4|85603.4|85578.4|58
1631624510000|2021-09-14 13:01:50|85607.5|85582.5|85608.7|85583.7|85615.2|85590.2|85599.3|85574.3|65
1631624520000|2021-09-14 13:02:00|85607.5|85582.5|85602.5|85577.5|85608.2|85583.2|85601.5|85576.5|57
1631624530000|2021-09-14 13:02:10|85602.4|85577.4|85600.7|85575.7|85603|85578|85598.4|85573.4|60
1631624540000|2021-09-14 13:02:20|85600.6|85575.6|85605.7|85580.7|85608.4|85583.4|85600.6|85575.6|62
1631624550000|2021-09-14 13:02:30|85605.4|85580.4|85608.1|85583.1|85616.5|85584.8|85602.4|85565.1|62
1631624560000|2021-09-14 13:02:40|85607.8|85582.8|85610.1|85585.1|85610.2|85585.2|85605.1|85580.1|44
1631624570000|2021-09-14 13:02:50|85609.8|85584.8|85604.5|85579.5|85619.1|85584.8|85603.5|85567|52
1631624580000|2021-09-14 13:03:00|85604.2|85579.2|85610.4|85585.4|85619.7|85587.7|85603.6|85568.6|54
1631624590000|2021-09-14 13:03:10|85609.8|85584.8|85601.3|85576.3|85618.2|85584.8|85600.8|85561.7|52
1631624600000|2021-09-14 13:03:20|85601.2|85576.2|85595.1|85545.1|85609.1|85576.9|85583.3|85545.1|61
1631624610000|2021-09-14 13:03:30|85595.3|85545.3|85581.4|85556.4|85595.3|85559.9|85581.4|85544.4|51
1631624620000|2021-09-14 13:03:40|85581|85556|85576.8|85551.8|85589.1|85559.3|85573.7|85535.4|54
1631624630000|2021-09-14 13:03:50|85576.9|85551.9|85586.1|85536.1|85587.5|85551.9|85563.7|85527.7|67
1631624640000|2021-09-14 13:04:00|85586.7|85536.7|85608.2|85558.2|85610.1|85570|85581.9|85536.7|64
1631624650000|2021-09-14 13:04:10|85608.3|85558.3|85586.4|85536.4|85609.7|85569.6|85577.8|85536|59
1631624660000|2021-09-14 13:04:20|85587.3|85537.3|85589.8|85539.8|85590.8|85540.8|85586.5|85536.5|59
1631624670000|2021-09-14 13:04:30|85589.9|85539.9|85575.7|85550.7|85589.9|85553|85574.3|85538|52
1631624680000|2021-09-14 13:04:40|85574.9|85549.9|85590|85540|85594|85550.4|85573.6|85536.4|48
1631624690000|2021-09-14 13:04:50|85590.5|85540.5|85604.1|85554.1|85605.1|85564.4|85579|85540.5|55
1631624700000|2021-09-14 13:05:00|85604.4|85554.4|85610.3|85560.3|85611|85572.8|85597.3|85551.5|61
1631624710000|2021-09-14 13:05:10|85610.2|85560.2|85608|85558|85610.9|85560.9|85607.7|85557.7|53
1631624720000|2021-09-14 13:05:20|85608.1|85558.1|85608.8|85558.8|85609.2|85559.2|85607|85557|43
1631624730000|2021-09-14 13:05:30|85609.7|85559.7|85596.6|85571.6|85612.7|85578.3|85596|85559.4|55
1631624740000|2021-09-14 13:05:40|85597|85572|85593.2|85568.2|85609.9|85572|85591.3|85555.7|64
1631624750000|2021-09-14 13:05:50|85593|85568|85595.3|85570.3|85596|85571|85591.6|85566.6|61
1631624760000|2021-09-14 13:06:00|85595.4|85570.4|85593.3|85568.3|85596|85571|85593.1|85568.1|43
1631624770000|2021-09-14 13:06:10|85593.4|85568.4|85587.5|85562.5|85604|85570.3|85587.2|85550.6|51
1631624780000|2021-09-14 13:06:20|85587.4|85562.4|85588.9|85563.9|85592.6|85567.6|85586.3|85561.3|46
1631624790000|2021-09-14 13:06:30|85589.2|85564.2|85592.7|85567.7|85593.6|85568.6|85588.9|85563.9|41
1631624800000|2021-09-14 13:06:40|85592.5|85567.5|85596.6|85571.6|85597.6|85572.6|85591.7|85566.7|35
1631624810000|2021-09-14 13:06:50|85596.8|85571.8|85598.2|85573.2|85598.2|85573.2|85595.5|85570.5|34
1631624820000|2021-09-14 13:07:00|85598.1|85573.1|85596|85571|85598.6|85573.6|85595.3|85570.3|42
1631624830000|2021-09-14 13:07:10|85595.8|85570.8|85597.5|85572.5|85597.5|85572.5|85595.1|85570.1|36
1631624840000|2021-09-14 13:07:20|85597.3|85572.3|85595.3|85570.3|85597.3|85572.3|85595.3|85570.3|34
1631624850000|2021-09-14 13:07:30|85595.1|85570.1|85594.9|85569.9|85596.6|85571.6|85593.2|85568.2|35
1631624860000|2021-09-14 13:07:40|85595|85570|85598.1|85573.1|85598.7|85573.7|85593.7|85568.7|39
1631624870000|2021-09-14 13:07:50|85597.7|85572.7|85595.7|85570.7|85599.3|85574.3|85595.6|85570.6|41
1631624880000|2021-09-14 13:08:00|85595.6|85570.6|85589.3|85564.3|85606|85570.6|85587.9|85556|41
1631624890000|2021-09-14 13:08:10|85589.2|85564.2|85586.5|85561.5|85598.3|85564.3|85585.4|85547.5|48
1631624900000|2021-09-14 13:08:20|85586.7|85561.7|85579.5|85529.5|85602.4|85565.1|85571.2|85528.6|54
1631624910000|2021-09-14 13:08:30|85578.5|85528.5|85567.1|85517.1|85579.7|85529.7|85563.1|85513.1|56
1631624920000|2021-09-14 13:08:40|85566.8|85516.8|85559.8|85534.8|85573.4|85534.8|85559.8|85516.3|49
1631624930000|2021-09-14 13:08:50|85560.8|85535.8|85571.6|85521.6|85573.6|85535.8|85559.3|85521.6|42
1631624940000|2021-09-14 13:09:00|85572.2|85522.2|85567.4|85517.4|85572.2|85522.2|85567.2|85517.2|53
1631624950000|2021-09-14 13:09:10|85565.3|85515.3|85567.3|85517.3|85568|85522.9|85545.6|85507.4|67
1631624960000|2021-09-14 13:09:20|85567.5|85517.5|85555.6|85530.6|85570.7|85531.4|85555.6|85517.1|58
1631624970000|2021-09-14 13:09:30|85556.1|85531.1|85571.3|85521.3|85571.4|85533.2|85556.1|85518.4|44
1631624980000|2021-09-14 13:09:40|85559.6|85534.6|85559.1|85534.1|85573.3|85538.3|85557.8|85516.5|66
1631624990000|2021-09-14 13:09:50|85558.8|85533.8|85562|85537|85573.9|85537|85557.2|85520|54
1631625000000|2021-09-14 13:10:00|85562.1|85537.1|85559.2|85534.2|85573|85537.1|85557.3|85522.9|56
1631625010000|2021-09-14 13:10:10|85559.3|85534.3|85560.8|85535.8|85572|85535.9|85558.1|85518.1|51
1631625020000|2021-09-14 13:10:20|85561|85536|85562.6|85537.6|85564.5|85539.5|85560.9|85535.9|50
1631625030000|2021-09-14 13:10:30|85561.1|85536.1|85560.7|85535.7|85563.5|85538.5|85560.7|85535.7|51
1631625040000|2021-09-14 13:10:40|85559.8|85534.8|85562.5|85537.5|85564.7|85539.7|85559.8|85534.8|39
1631625050000|2021-09-14 13:10:50|85561.8|85536.8|85567.6|85542.6|85569.4|85544.4|85561|85536|52
1631625060000|2021-09-14 13:11:00|85568.4|85543.4|85557.3|85532.3|85578|85543.4|85557|85527.2|56
1631625070000|2021-09-14 13:11:10|85557|85532|85556.5|85531.5|85571.5|85534|85554.8|85521.5|51
1631625080000|2021-09-14 13:11:20|85556.7|85531.7|85558|85533|85558|85533|85554.9|85529.9|39
1631625090000|2021-09-14 13:11:30|85559.1|85534.1|85558.5|85533.5|85561.6|85536.6|85557.2|85532.2|40
1631625100000|2021-09-14 13:11:40|85558.3|85533.3|85561.4|85536.4|85563.8|85538.8|85558.2|85533.2|49
1631625110000|2021-09-14 13:11:50|85561.1|85536.1|85563.7|85538.7|85565.2|85540.2|85561.1|85536.1|40
1631625120000|2021-09-14 13:12:00|85563.4|85538.4|85566.8|85541.8|85568.6|85543.6|85562.2|85537.2|42
1631625130000|2021-09-14 13:12:10|85567.2|85542.2|85586.4|85561.4|85599.2|85562|85567.2|85542.2|50
1631625140000|2021-09-14 13:12:20|85585.8|85560.8|85601.6|85551.6|85602|85561.5|85585.7|85547.1|48
1631625150000|2021-09-14 13:12:30|85601.4|85551.4|85604.9|85554.9|85607.3|85557.3|85600.8|85550.8|55
1631625160000|2021-09-14 13:12:40|85605.8|85555.8|85600.8|85575.8|85611.2|85576.7|85597.2|85555.1|65
1631625170000|2021-09-14 13:12:50|85600.7|85575.7|85598.2|85573.2|85601.1|85576.1|85597.1|85572.1|58
1631625180000|2021-09-14 13:13:00|85598.4|85573.4|85598.1|85573.1|85599.2|85574.2|85593.6|85568.6|50
1631625190000|2021-09-14 13:13:10|85597.2|85572.2|85588.9|85563.9|85597.4|85572.4|85587.7|85562.7|58
1631625200000|2021-09-14 13:13:20|85588.7|85563.7|85584.8|85559.8|85589.8|85564.8|85582.8|85557.8|57
1631625210000|2021-09-14 13:13:30|85584.7|85559.7|85595.3|85570.3|85597.8|85572.8|85584.7|85559.7|37
1631625220000|2021-09-14 13:13:40|85595.6|85570.6|85598.9|85573.9|85599.4|85574.4|85595.3|85570.3|42
1631625230000|2021-09-14 13:13:50|85598.4|85573.4|85604.3|85579.3|85604.4|85579.4|85596.5|85571.5|65
1631625240000|2021-09-14 13:14:00|85603.8|85578.8|85613.6|85588.6|85614.1|85589.1|85603.8|85578.8|62
1631625250000|2021-09-14 13:14:10|85613.3|85588.3|85620.9|85595.9|85620.9|85595.9|85613.3|85588.3|57
1631625260000|2021-09-14 13:14:20|85621.1|85596.1|85626.9|85601.9|85634.5|85609.5|85620.5|85595.5|60
1631625270000|2021-09-14 13:14:30|85626.1|85601.1|85613.6|85588.6|85626.7|85601.1|85612.6|85576.3|57
1631625280000|2021-09-14 13:14:40|85614.5|85589.5|85612.8|85587.8|85629.4|85591.9|85612.8|85578.4|49
1631625290000|2021-09-14 13:14:50|85613.6|85588.6|85626|85576|85626|85588.9|85611.3|85574.6|39
1631625300000|2021-09-14 13:15:00|85625.9|85575.9|85614.5|85589.5|85625.9|85591|85613.3|85575|43
1631625310000|2021-09-14 13:15:10|85614.3|85589.3|85606.1|85581.1|85616.5|85591.5|85606.1|85581.1|55
1631625320000|2021-09-14 13:15:20|85606.9|85581.9|85603.9|85578.9|85607.1|85582.1|85603|85578|58
1631625330000|2021-09-14 13:15:30|85604.1|85579.1|85603|85578|85605.3|85580.3|85601.6|85576.6|42
1631625340000|2021-09-14 13:15:40|85603.7|85578.7|85607.6|85582.6|85608.6|85583.6|85602.7|85577.7|50
1631625350000|2021-09-14 13:15:50|85607.3|85582.3|85608.2|85583.2|85609.1|85584.1|85606.8|85581.8|30
1631625360000|2021-09-14 13:16:00|85608|85583|85603.5|85578.5|85608|85583|85603.5|85578.5|49
1631625370000|2021-09-14 13:16:10|85603.4|85578.4|85612.1|85587.1|85612.8|85587.8|85602.5|85577.5|50
1631625380000|2021-09-14 13:16:20|85612.5|85587.5|85615.6|85590.6|85616.8|85591.8|85611.5|85586.5|51
1631625390000|2021-09-14 13:16:30|85615.5|85590.5|85616.8|85591.8|85618.2|85593.2|85615.1|85590.1|45
1631625400000|2021-09-14 13:16:40|85617|85592|85613.3|85563.3|85619|85594|85595.1|85563.3|60
1631625410000|2021-09-14 13:16:50|85613.6|85563.6|85607.9|85582.9|85616.7|85583|85601.5|85563.3|59
1631625420000|2021-09-14 13:17:00|85608.7|85583.7|85611|85586|85612.4|85587.4|85607.7|85582.7|55
1631625430000|2021-09-14 13:17:10|85610.8|85585.8|85610.2|85585.2|85612.1|85587.1|85608|85583|57
1631625440000|2021-09-14 13:17:20|85610.3|85585.3|85611.5|85586.5|85612.1|85587.1|85608.3|85583.3|34
1631625450000|2021-09-14 13:17:30|85611.6|85586.6|85618.1|85593.1|85618.8|85593.8|85611.2|85586.2|52
1631625460000|2021-09-14 13:17:40|85617.3|85592.3|85618.8|85593.8|85619.3|85594.3|85617|85592|39
1631625470000|2021-09-14 13:17:50|85619.5|85594.5|85637.4|85612.4|85638.3|85613.3|85619.5|85594.5|66
1631625480000|2021-09-14 13:18:00|85639.2|85614.2|85629|85604|85643.3|85618.3|85627.3|85602.3|67
1631625490000|2021-09-14 13:18:10|85630.7|85605.7|85635.8|85610.8|85637|85612|85630.7|85605.7|61
1631625500000|2021-09-14 13:18:20|85635.9|85610.9|85642|85617|85642|85617|85635.9|85610.9|53
1631625510000|2021-09-14 13:18:30|85641.7|85616.7|85640.2|85615.2|85643.9|85618.9|85634.8|85609.8|47
1631625520000|2021-09-14 13:18:40|85640.8|85615.8|85649.3|85624.3|85649.3|85624.3|85640.8|85615.8|53
1631625530000|2021-09-14 13:18:50|85649|85624|85651.6|85626.6|85657.3|85632.3|85649|85624|58
1631625540000|2021-09-14 13:19:00|85651.8|85626.8|85653.6|85628.6|85654.2|85629.2|85647.5|85622.5|59
1631625550000|2021-09-14 13:19:10|85653.4|85628.4|85647.3|85622.3|85654.1|85629.1|85647.3|85622.3|50
1631625560000|2021-09-14 13:19:20|85647.4|85622.4|85643.3|85618.3|85647.5|85622.5|85641|85616|50
1631625570000|2021-09-14 13:19:30|85642.5|85617.5|85646.6|85621.6|85647|85622|85642.5|85617.5|39
1631625580000|2021-09-14 13:19:40|85646.7|85621.7|85646.2|85621.2|85652|85627|85646.2|85621.2|47
1631625590000|2021-09-14 13:19:50|85646.3|85621.3|85643.1|85618.1|85647.4|85622.4|85642.4|85617.4|50
1631625600000|2021-09-14 13:20:00|85643|85618|85635.3|85610.3|85643.1|85618.1|85632|85607|58
1631625610000|2021-09-14 13:20:10|85634.7|85609.7|85635.8|85610.8|85641.2|85616.2|85634.6|85609.6|45
1631625620000|2021-09-14 13:20:20|85635.5|85610.5|85633.4|85608.4|85635.7|85610.7|85632.7|85607.7|49
1631625630000|2021-09-14 13:20:30|85633.5|85608.5|85633.7|85608.7|85634|85609|85632|85607|42
1631625640000|2021-09-14 13:20:40|85633.9|85608.9|85630.3|85605.3|85634.7|85609.7|85629.8|85604.8|40
1631625650000|2021-09-14 13:20:50|85630|85605|85630.5|85605.5|85632.3|85607.3|85628.9|85603.9|41
1631625660000|2021-09-14 13:21:00|85630.7|85605.7|85633|85608|85634.9|85609.9|85630.7|85605.7|42
1631625670000|2021-09-14 13:21:10|85632.8|85607.8|85629.8|85604.8|85633.5|85608.5|85628.9|85603.9|46
1631625680000|2021-09-14 13:21:20|85629.7|85604.7|85629.1|85604.1|85630.4|85605.4|85625.5|85600.5|47
1631625690000|2021-09-14 13:21:30|85629|85604|85616.2|85591.2|85629.2|85604.2|85616.1|85591.1|48
1631625700000|2021-09-14 13:21:40|85615.7|85590.7|85617|85592|85619.5|85594.5|85614.5|85589.5|61
1631625710000|2021-09-14 13:21:50|85617.4|85592.4|85618.4|85593.4|85619.2|85594.2|85616.7|85591.7|42
1631625720000|2021-09-14 13:22:00|85618.5|85593.5|85634.3|85609.3|85635.3|85610.3|85618.3|85593.3|47
1631625730000|2021-09-14 13:22:10|85636.1|85611.1|85641.4|85616.4|85642|85617|85635.9|85610.9|50
1631625740000|2021-09-14 13:22:20|85641.1|85616.1|85650.3|85625.3|85652.4|85627.4|85640.9|85615.9|54
1631625750000|2021-09-14 13:22:30|85650.8|85625.8|85652.5|85627.5|85654.6|85629.6|85649.6|85624.6|49
1631625760000|2021-09-14 13:22:40|85652.4|85627.4|85645.8|85620.8|85652.5|85627.5|85644.4|85619.4|65
1631625770000|2021-09-14 13:22:50|85645.3|85620.3|85654.9|85629.9|85655.1|85630.1|85645|85620|58
1631625780000|2021-09-14 13:23:00|85655.3|85630.3|85654.9|85629.9|85655.7|85630.7|85651.9|85626.9|53
1631625790000|2021-09-14 13:23:10|85655|85630|85653.7|85628.7|85659.5|85634.5|85652.2|85627.2|55
1631625800000|2021-09-14 13:23:20|85654.1|85629.1|85649|85624|85654.1|85629.1|85642.3|85617.3|58
1631625810000|2021-09-14 13:23:30|85648.6|85623.6|85645.5|85620.5|85651.1|85626.1|85644.6|85619.6|57
1631625820000|2021-09-14 13:23:40|85644.9|85619.9|85656|85631|85658.5|85633.5|85643.5|85618.5|57
1631625830000|2021-09-14 13:23:50|85656.8|85631.8|85658.9|85633.9|85664.3|85639.3|85656.8|85631.8|63
1631625840000|2021-09-14 13:24:00|85659.8|85634.8|85659.5|85634.5|85660.9|85635.9|85651.5|85626.5|60
1631625850000|2021-09-14 13:24:10|85659.9|85634.9|85655.3|85630.3|85660.3|85635.3|85652.4|85627.4|54
1631625860000|2021-09-14 13:24:20|85655.4|85630.4|85654.3|85629.3|85656.1|85631.1|85652.4|85627.4|51
1631625870000|2021-09-14 13:24:30|85653.6|85628.6|85652.7|85627.7|85656|85631|85651.4|85626.4|46
1631625880000|2021-09-14 13:24:40|85653.3|85628.3|85649.8|85624.8|85653.3|85628.3|85649.8|85624.8|47
1631625890000|2021-09-14 13:24:50|85649.3|85624.3|85654.2|85629.2|85660.2|85635.2|85649.3|85624.3|54
1631625900000|2021-09-14 13:25:00|85654.7|85629.7|85654.6|85629.6|85658|85633|85654.2|85629.2|54
1631625910000|2021-09-14 13:25:10|85654.7|85629.7|85659.9|85634.9|85670.2|85637.7|85650.8|85613.6|71
1631625920000|2021-09-14 13:25:20|85659.8|85634.8|85659.3|85634.3|85677.8|85639.8|85658|85624.9|62
1631625930000|2021-09-14 13:25:30|85657.6|85632.6|85652.5|85627.5|85658.1|85633.1|85652.5|85627.5|52
1631625940000|2021-09-14 13:25:40|85653.4|85628.4|85655.1|85630.1|85656.7|85631.7|85652.9|85627.9|39
1631625950000|2021-09-14 13:25:50|85656.3|85631.3|85653.1|85628.1|85657.6|85632.6|85652.6|85627.6|46
1631625960000|2021-09-14 13:26:00|85653.6|85628.6|85654.2|85629.2|85654.7|85629.7|85652|85627|53
1631625970000|2021-09-14 13:26:10|85654|85629|85650.9|85625.9|85655.7|85630.7|85650.1|85625.1|58
1631625980000|2021-09-14 13:26:20|85650.3|85625.3|85643.7|85618.7|85650.3|85625.3|85643.4|85618.4|56
1631625990000|2021-09-14 13:26:30|85643.8|85618.8|85652.9|85627.9|85654|85629|85643.7|85618.7|53
1631626000000|2021-09-14 13:26:40|85653.9|85628.9|85649.2|85624.2|85653.9|85628.9|85649.2|85624.2|40
1631626010000|2021-09-14 13:26:50|85649|85624|85652.5|85627.5|85655.1|85630.1|85649|85624|37
1631626020000|2021-09-14 13:27:00|85652.4|85627.4|85645.5|85620.5|85652.5|85627.5|85645.2|85620.2|43
1631626030000|2021-09-14 13:27:10|85645.3|85620.3|85642.3|85617.3|85645.4|85620.4|85640.8|85615.8|42
1631626040000|2021-09-14 13:27:20|85642.6|85617.6|85640.3|85615.3|85643.1|85618.1|85636.1|85611.1|53
1631626050000|2021-09-14 13:27:30|85639.7|85614.7|85636.6|85611.6|85639.7|85614.7|85636.6|85611.6|32
1631626060000|2021-09-14 13:27:40|85636.4|85611.4|85634.2|85609.2|85639.5|85614.5|85632.9|85607.9|41
1631626070000|2021-09-14 13:27:50|85634.5|85609.5|85629|85604|85637.5|85612.5|85628|85603|42
1631626080000|2021-09-14 13:28:00|85627.7|85602.7|85618.7|85593.7|85628.2|85603.2|85617.8|85592.8|55
1631626090000|2021-09-14 13:28:10|85618.3|85593.3|85619.3|85594.3|85619.6|85594.6|85618|85593|43
1631626100000|2021-09-14 13:28:20|85619.2|85594.2|85626.8|85601.8|85630.6|85605.6|85619.2|85594.2|54
1631626110000|2021-09-14 13:28:30|85627.8|85602.8|85626.9|85601.9|85629.3|85604.3|85625.8|85600.8|47
1631626120000|2021-09-14 13:28:40|85626.5|85601.5|85626.9|85601.9|85627.6|85602.6|85624.9|85599.9|47
1631626130000|2021-09-14 13:28:50|85627|85602|85628.4|85603.4|85629.2|85604.2|85626.7|85601.7|60
1631626140000|2021-09-14 13:29:00|85628.3|85603.3|85628.4|85603.4|85631.3|85606.3|85628.1|85603.1|49
1631626150000|2021-09-14 13:29:10|85628.6|85603.6|85629|85604|85630.5|85605.5|85628.2|85603.2|42
1631626160000|2021-09-14 13:29:20|85629.3|85604.3|85629.5|85604.5|85630|85605|85628.5|85603.5|37
1631626170000|2021-09-14 13:29:30|85629.2|85604.2|85618.9|85593.9|85630|85605|85618|85593|52
1631626180000|2021-09-14 13:29:40|85618|85593|85619.8|85594.8|85620.3|85595.3|85607.4|85582.4|68
1631626190000|2021-09-14 13:29:50|85619.9|85594.9|85621.4|85596.4|85622.4|85597.4|85619.6|85594.6|44
1631626200000|2021-09-14 13:30:00|85621.3|85596.3|85613.8|85588.8|85621.3|85596.3|85611.8|85586.8|64
1631626210000|2021-09-14 13:30:10|85614.3|85589.3|85616.6|85591.6|85617.6|85592.6|85611|85586|69
1631626220000|2021-09-14 13:30:20|85616.9|85591.9|85618|85593|85619.1|85594.1|85608.7|85583.7|71
1631626230000|2021-09-14 13:30:30|85617.4|85592.4|85616.4|85591.4|85617.5|85592.5|85613.7|85588.7|55
1631626240000|2021-09-14 13:30:40|85616.3|85591.3|85621.1|85596.1|85623.1|85598.1|85614.1|85589.1|68
1631626250000|2021-09-14 13:30:50|85620.7|85595.7|85620.2|85595.2|85629.5|85596.2|85616.6|85579.5|61
1631626260000|2021-09-14 13:31:00|85620.3|85595.3|85631|85606|85640.5|85606|85619.9|85588|65
1631626270000|2021-09-14 13:31:10|85630.2|85605.2|85636.3|85611.3|85637.3|85612.3|85628.4|85603.4|63
1631626280000|2021-09-14 13:31:20|85636.7|85611.7|85647|85622|85660.1|85624.1|85636.4|85607.6|58
1631626290000|2021-09-14 13:31:30|85647.2|85622.2|85650.8|85625.8|85653.4|85628.4|85644.9|85619.9|60
1631626300000|2021-09-14 13:31:40|85650.7|85625.7|85654|85629|85662.9|85629|85642.9|85610.8|64
1631626310000|2021-09-14 13:31:50|85653.5|85628.5|85658.6|85633.6|85658.7|85633.7|85651.9|85626.9|54
1631626320000|2021-09-14 13:32:00|85658.4|85633.4|85677.7|85652.7|85677.7|85652.7|85658.1|85623.2|66
1631626330000|2021-09-14 13:32:10|85678.1|85653.1|85682.7|85657.7|85682.7|85657.7|85674.6|85649.6|63
1631626340000|2021-09-14 13:32:20|85682.9|85657.9|85679.3|85654.3|85685|85660|85679|85654|61
1631626350000|2021-09-14 13:32:30|85679.2|85654.2|85670.8|85645.8|85680.3|85655.3|85670.5|85645.5|61
1631626360000|2021-09-14 13:32:40|85670.6|85645.6|85678.6|85653.6|85679.2|85654.2|85670.3|85645.3|64
1631626370000|2021-09-14 13:32:50|85678.3|85653.3|85681|85656|85681.8|85656.8|85677.9|85652.9|52
1631626380000|2021-09-14 13:33:00|85681.1|85656.1|85680.5|85655.5|85684.6|85659.6|85680.3|85655.3|56
1631626390000|2021-09-14 13:33:10|85680.2|85655.2|85684.3|85659.3|85684.3|85659.3|85680|85655|45
1631626400000|2021-09-14 13:33:20|85684.8|85659.8|85692.8|85667.8|85693.1|85668.1|85684.8|85659.8|54
1631626410000|2021-09-14 13:33:30|85691.8|85666.8|85705.4|85680.4|85722.4|85685.2|85691.8|85659.9|71
1631626420000|2021-09-14 13:33:40|85705.5|85680.5|85704.8|85679.8|85705.7|85680.7|85700.1|85675.1|56
1631626430000|2021-09-14 13:33:50|85703.8|85678.8|85706.4|85681.4|85716.5|85683.1|85703.8|85666.5|48
1631626440000|2021-09-14 13:34:00|85706.9|85681.9|85711.8|85686.8|85713|85688|85706.2|85681.2|61
1631626450000|2021-09-14 13:34:10|85712.7|85687.7|85709.1|85684.1|85713.1|85688.1|85709.1|85684.1|56
1631626460000|2021-09-14 13:34:20|85709.4|85684.4|85723.1|85698.1|85723.8|85698.8|85708.5|85683.5|54
1631626470000|2021-09-14 13:34:30|85724.2|85699.2|85748.1|85723.1|85761.7|85723.2|85724.1|85699.1|66
1631626480000|2021-09-14 13:34:40|85746.2|85721.2|85744.1|85719.1|85758.1|85723.9|85743.5|85708.1|64
1631626490000|2021-09-14 13:34:50|85745.7|85720.7|85739.1|85714.1|85746.7|85721.7|85738.8|85713.8|58
1631626500000|2021-09-14 13:35:00|85739.5|85714.5|85732.8|85707.8|85741.3|85716.3|85729.6|85704.6|62
1631626510000|2021-09-14 13:35:10|85732.6|85707.6|85729.1|85704.1|85733.3|85708.3|85729.1|85704.1|45
1631626520000|2021-09-14 13:35:20|85729.3|85704.3|85722|85697|85729.5|85704.5|85721.6|85696.6|54
1631626530000|2021-09-14 13:35:30|85721.7|85696.7|85722.7|85697.7|85725.9|85700.9|85721.3|85696.3|46
1631626540000|2021-09-14 13:35:40|85723.3|85698.3|85700.8|85675.8|85723.3|85698.3|85699.6|85674.6|59
1631626550000|2021-09-14 13:35:50|85700.9|85675.9|85707.1|85682.1|85707.5|85682.5|85700.7|85675.7|50
1631626560000|2021-09-14 13:36:00|85707.3|85682.3|85709|85684|85710.6|85685.6|85705.4|85680.4|57
1631626570000|2021-09-14 13:36:10|85708.6|85683.6|85704.1|85679.1|85709.3|85684.3|85703.9|85678.9|47
1631626580000|2021-09-14 13:36:20|85704.4|85679.4|85707.6|85682.6|85708.8|85683.8|85704.3|85679.3|55
1631626590000|2021-09-14 13:36:30|85707.3|85682.3|85714.8|85689.8|85715.6|85690.6|85706.9|85681.9|48
1631626600000|2021-09-14 13:36:40|85714.9|85689.9|85715.2|85690.2|85715.4|85690.4|85712.8|85687.8|44
1631626610000|2021-09-14 13:36:50|85715|85690|85729.1|85704.1|85729.9|85704.9|85713.5|85679.4|62
1631626620000|2021-09-14 13:37:00|85728.8|85703.8|85727.3|85702.3|85729.5|85704.5|85727.2|85702.2|42
1631626630000|2021-09-14 13:37:10|85727.6|85702.6|85723.5|85698.5|85728.2|85703.2|85723|85698|58
1631626640000|2021-09-14 13:37:20|85723.6|85698.6|85730.4|85705.4|85732.5|85707.5|85723.5|85698.5|48
1631626650000|2021-09-14 13:37:30|85729.7|85704.7|85730.2|85705.2|85732|85707|85725.4|85700.4|51
1631626660000|2021-09-14 13:37:40|85729.7|85704.7|85741.3|85716.3|85741.9|85716.9|85729.7|85704.7|47
1631626670000|2021-09-14 13:37:50|85741.2|85716.2|85737.7|85712.7|85747|85722|85736.9|85711.9|61
1631626680000|2021-09-14 13:38:00|85737.8|85712.8|85729.7|85704.7|85737.8|85712.8|85729.7|85704.7|55
1631626690000|2021-09-14 13:38:10|85729.8|85704.8|85736.9|85711.9|85737.3|85712.3|85729.3|85704.3|47
1631626700000|2021-09-14 13:38:20|85736.5|85711.5|85741.2|85716.2|85741.6|85716.6|85735.8|85710.8|45
1631626710000|2021-09-14 13:38:30|85740.5|85715.5|85737.1|85712.1|85742.1|85717.1|85736.5|85711.5|54
1631626720000|2021-09-14 13:38:40|85736.9|85711.9|85742.9|85717.9|85748.2|85723.2|85736.9|85711.9|53
1631626730000|2021-09-14 13:38:50|85742.7|85717.7|85748.6|85723.6|85748.6|85723.6|85742.6|85717.6|55
1631626740000|2021-09-14 13:39:00|85748.7|85723.7|85744.8|85719.8|85753.7|85728.7|85744.6|85719.6|52
1631626750000|2021-09-14 13:39:10|85745.1|85720.1|85755.1|85730.1|85755.1|85730.1|85744.9|85719.9|56
1631626760000|2021-09-14 13:39:20|85754.7|85729.7|85752.9|85727.9|85754.8|85729.8|85751.9|85726.9|45
1631626770000|2021-09-14 13:39:30|85753|85728|85759.5|85734.5|85760|85735|85753|85728|61
1631626780000|2021-09-14 13:39:40|85759.7|85734.7|85779|85754|85779.4|85754.4|85759.3|85734.3|56
1631626790000|2021-09-14 13:39:50|85779.4|85754.4|85795.6|85770.6|85795.6|85770.6|85779.3|85754.3|68
1631626800000|2021-09-14 13:40:00|85796.1|85771.1|85781.3|85756.3|85797.2|85772.2|85781.3|85756.3|69
1631626810000|2021-09-14 13:40:10|85780.8|85755.8|85799.2|85774.2|85803.6|85774.4|85780.8|85753.1|61
1631626820000|2021-09-14 13:40:20|85798.8|85773.8|85796.4|85771.4|85809.4|85783.3|85794.2|85758.7|63
1631626830000|2021-09-14 13:40:30|85795.6|85770.6|85782.9|85757.9|85804.9|85770.6|85782.1|85754.9|60
1631626840000|2021-09-14 13:40:40|85782.8|85757.8|85777.1|85752.1|85790|85759.5|85776.5|85738.5|55
1631626850000|2021-09-14 13:40:50|85776.8|85751.8|85783.5|85758.5|85784|85759|85776.8|85751.8|62
1631626860000|2021-09-14 13:41:00|85784.6|85759.6|85783|85758|85785.7|85760.7|85779.1|85754.1|55
1631626870000|2021-09-14 13:41:10|85783.1|85758.1|85774.3|85749.3|85783.1|85758.1|85773.5|85748.5|53
1631626880000|2021-09-14 13:41:20|85773.6|85748.6|85772|85747|85784.3|85750.6|85769.4|85732.6|54
1631626890000|2021-09-14 13:41:30|85773.4|85748.4|85762.8|85737.8|85774.9|85749.9|85759.6|85723.5|54
1631626900000|2021-09-14 13:41:40|85762.6|85737.6|85766.4|85741.4|85782.6|85745.3|85762.6|85727.6|63
1631626910000|2021-09-14 13:41:50|85767.1|85742.1|85770.4|85745.4|85770.8|85745.8|85765.6|85740.6|58
1631626920000|2021-09-14 13:42:00|85769.4|85744.4|85803.4|85753.4|85804.6|85769.1|85769.4|85744.4|66
1631626930000|2021-09-14 13:42:10|85803.1|85753.1|85786.9|85761.9|85803.1|85772.4|85786.9|85749.1|61
1631626940000|2021-09-14 13:42:20|85786.3|85761.3|85786.9|85761.9|85798.9|85761.9|85783.7|85747.4|54
1631626950000|2021-09-14 13:42:30|85786.8|85761.8|85788.7|85763.7|85806|85768.6|85785|85750.5|65
1631626960000|2021-09-14 13:42:40|85788.5|85763.5|85800.3|85775.3|85813.8|85775.3|85788.4|85761|60
1631626970000|2021-09-14 13:42:50|85801.5|85776.5|85803.5|85778.5|85804.7|85779.7|85800.3|85775.3|63
1631626980000|2021-09-14 13:43:00|85802.5|85777.5|85806.4|85781.4|85808.4|85783.4|85802.4|85777.4|66
1631626990000|2021-09-14 13:43:10|85806.3|85781.3|85809.6|85784.6|85824.6|85788.6|85805.3|85774.6|70
1631627000000|2021-09-14 13:43:20|85808.9|85783.9|85827.9|85777.9|85831.5|85797.4|85808.3|85777.9|69
1631627010000|2021-09-14 13:43:30|85827.8|85777.8|85813.3|85788.3|85827.8|85796|85813|85777.5|65
1631627020000|2021-09-14 13:43:40|85813.1|85788.1|85813.6|85788.6|85825.1|85791|85807.8|85773.9|61
1631627030000|2021-09-14 13:43:50|85813.3|85788.3|85807.7|85782.7|85815.3|85790.3|85806.8|85781.8|58
1631627040000|2021-09-14 13:44:00|85807.6|85782.6|85807.2|85782.2|85813|85788|85807|85782|60
1631627050000|2021-09-14 13:44:10|85806.8|85781.8|85805.3|85780.3|85810.6|85785.6|85804.8|85779.8|59
1631627060000|2021-09-14 13:44:20|85805.6|85780.6|85804.8|85779.8|85806.3|85781.3|85802.7|85777.7|51
1631627070000|2021-09-14 13:44:30|85804.6|85779.6|85800.8|85775.8|85812.2|85783|85799.3|85762|65
1631627080000|2021-09-14 13:44:40|85800.4|85775.4|85803.9|85778.9|85815.9|85782.2|85800.4|85765.9|55
1631627090000|2021-09-14 13:44:50|85804|85779|85802.3|85777.3|85814|85779.2|85797.4|85764|53
1631627100000|2021-09-14 13:45:00|85802.5|85777.5|85804|85779|85807.9|85782.9|85801.9|85776.9|69
1631627110000|2021-09-14 13:45:10|85804.2|85779.2|85803.4|85778.4|85811|85779.2|85797.8|85760.3|64
1631627120000|2021-09-14 13:45:20|85802.8|85777.8|85811.6|85786.6|85813.7|85788.7|85802.5|85777.5|48
1631627130000|2021-09-14 13:45:30|85811.2|85786.2|85858.7|85808.7|85859.9|85809.9|85810|85785|65
1631627140000|2021-09-14 13:45:40|85857.1|85807.1|85837.3|85812.3|85857.6|85812.5|85836.4|85799.1|55
1631627150000|2021-09-14 13:45:50|85837.6|85812.6|85852.9|85802.9|85857.5|85812.9|85833.3|85800.5|56
1631627160000|2021-09-14 13:46:00|85852.8|85802.8|85859.2|85809.2|85864.2|85822.9|85842.6|85802.3|55
1631627170000|2021-09-14 13:46:10|85858.2|85808.2|85838.7|85813.7|85858.2|85822.5|85838.1|85801.6|51
1631627180000|2021-09-14 13:46:20|85838.6|85813.6|85840.5|85790.5|85846.1|85813.9|85827.1|85789.3|52
1631627190000|2021-09-14 13:46:30|85839.7|85789.7|85822.2|85797.2|85839.8|85802.5|85820.9|85789.7|49
1631627200000|2021-09-14 13:46:40|85821.7|85796.7|85821|85796|85835.1|85797.4|85814.7|85781.8|62
1631627210000|2021-09-14 13:46:50|85821.7|85796.7|85812.6|85787.6|85828.7|85796.7|85812.6|85778.7|59
1631627220000|2021-09-14 13:47:00|85812.7|85787.7|85813|85788|85814.9|85789.9|85811.5|85786.5|53
1631627230000|2021-09-14 13:47:10|85812.9|85787.9|85809.8|85784.8|85814|85789|85806.9|85781.9|55
1631627240000|2021-09-14 13:47:20|85810.1|85785.1|85815.6|85790.6|85825.8|85791.3|85810.1|85774.3|53
1631627250000|2021-09-14 13:47:30|85816|85791|85822.5|85797.5|85822.9|85797.9|85816|85791|57
1631627260000|2021-09-14 13:47:40|85822.8|85797.8|85824.5|85799.5|85827.7|85802.7|85822.8|85797.8|58
1631627270000|2021-09-14 13:47:50|85824.2|85799.2|85814.9|85789.9|85824.2|85799.2|85813.7|85788.7|53
1631627280000|2021-09-14 13:48:00|85814.5|85789.5|85820.9|85795.9|85824.5|85799.5|85814.5|85789.5|53
1631627290000|2021-09-14 13:48:10|85821.1|85796.1|85819|85794|85821.3|85796.3|85817|85792|51
1631627300000|2021-09-14 13:48:20|85818.9|85793.9|85820.3|85795.3|85821.2|85796.2|85817.9|85792.9|43
1631627310000|2021-09-14 13:48:30|85820.2|85795.2|85816.9|85791.9|85820.9|85795.9|85815.2|85790.2|47
1631627320000|2021-09-14 13:48:40|85817.2|85792.2|85818.6|85793.6|85819|85794|85816.4|85791.4|39
1631627330000|2021-09-14 13:48:50|85818.5|85793.5|85823.3|85798.3|85823.3|85798.3|85816.2|85791.2|50
1631627340000|2021-09-14 13:49:00|85822.8|85797.8|85828.6|85803.6|85843.6|85805.6|85822.4|85793|50
1631627350000|2021-09-14 13:49:10|85828.7|85803.7|85834|85809|85846.5|85809.3|85827.1|85796.1|58
1631627360000|2021-09-14 13:49:20|85834.2|85809.2|85848.2|85823.2|85861.3|85823.6|85834|85809|62
1631627370000|2021-09-14 13:49:30|85847.9|85822.9|85843.5|85818.5|85847.9|85822.9|85839.3|85814.3|59
1631627380000|2021-09-14 13:49:40|85843.6|85818.6|85850.8|85825.8|85851.1|85826.1|85843.6|85818.6|55
1631627390000|2021-09-14 13:49:50|85850.4|85825.4|85845.8|85820.8|85850.5|85825.5|85844.5|85819.5|58
1631627400000|2021-09-14 13:50:00|85845.1|85820.1|85845|85820|85846.1|85821.1|85842.6|85817.6|51
1631627410000|2021-09-14 13:50:10|85845.1|85820.1|85827|85802|85846|85821|85825.3|85800.3|61
1631627420000|2021-09-14 13:50:20|85827.6|85802.6|85834.7|85809.7|85846.4|85810.3|85827.4|85795.8|59
1631627430000|2021-09-14 13:50:30|85834.5|85809.5|85839.6|85814.6|85849.5|85815.3|85834|85799.5|53
1631627440000|2021-09-14 13:50:40|85840|85815|85839.4|85814.4|85844.4|85819.4|85837.9|85812.9|60
1631627450000|2021-09-14 13:50:50|85839.3|85814.3|85831.5|85806.5|85840.1|85815.1|85829.3|85804.3|64
1631627460000|2021-09-14 13:51:00|85831.4|85806.4|85821|85796|85832.7|85807.7|85816.8|85791.8|67
1631627470000|2021-09-14 13:51:10|85820.5|85795.5|85842.9|85792.9|85842.9|85804|85820|85785|64
1631627480000|2021-09-14 13:51:20|85844.3|85794.3|85849.1|85799.1|85852.7|85802.7|85844.3|85794.3|60
1631627490000|2021-09-14 13:51:30|85848.8|85798.8|85854.9|85804.9|85858.1|85819.4|85839.5|85798.8|59
1631627500000|2021-09-14 13:51:40|85855.1|85805.1|85842.2|85817.2|85857.7|85820.1|85841.4|85803.7|50
1631627510000|2021-09-14 13:51:50|85842.1|85817.1|85856.2|85806.2|85856.7|85821|85841.8|85803.8|58
1631627520000|2021-09-14 13:52:00|85855.9|85805.9|85860.4|85810.4|85860.5|85821.5|85843.1|85804.5|49
1631627530000|2021-09-14 13:52:10|85860.3|85810.3|85850.1|85825.1|85860.8|85825.1|85843.2|85809.1|54
1631627540000|2021-09-14 13:52:20|85850.2|85825.2|85857|85807|85858|85825.2|85844.6|85805.8|68
1631627550000|2021-09-14 13:52:30|85856.7|85806.7|85875|85825|85875|85835.8|85846.7|85803.9|60
1631627560000|2021-09-14 13:52:40|85874.1|85824.1|85859.4|85834.4|85874.1|85836.9|85859.4|85817.4|66
1631627570000|2021-09-14 13:52:50|85859.6|85834.6|85848.8|85823.8|85870.5|85834.8|85848.8|85811.7|55
1631627580000|2021-09-14 13:53:00|85848.3|85823.3|85850.3|85825.3|85851.7|85826.7|85847.3|85822.3|51
1631627590000|2021-09-14 13:53:10|85850.5|85825.5|85861.3|85836.3|85861.3|85836.3|85849.9|85824.9|58
1631627600000|2021-09-14 13:53:20|85861|85836|85863.1|85838.1|85863.3|85838.3|85851.4|85826.4|56
1631627610000|2021-09-14 13:53:30|85863.6|85838.6|85863|85838|85863.8|85838.8|85857|85832|58
1631627620000|2021-09-14 13:53:40|85864|85839|85864.5|85839.5|85866.2|85841.2|85861.9|85836.9|60
1631627630000|2021-09-14 13:53:50|85862.8|85837.8|85868.3|85843.3|85869.7|85844.7|85862.5|85837.5|47
1631627640000|2021-09-14 13:54:00|85868.1|85843.1|85865.6|85840.6|85868.4|85843.4|85864|85839|49
1631627650000|2021-09-14 13:54:10|85865.7|85840.7|85865.6|85815.6|85874.1|85840.7|85853.3|85815.2|60
1631627660000|2021-09-14 13:54:20|85865.7|85815.7|85851.2|85826.2|85865.7|85828.4|85849.7|85813.3|60
1631627670000|2021-09-14 13:54:30|85850.7|85825.7|85838|85813|85851|85826|85834.9|85809.9|57
1631627680000|2021-09-14 13:54:40|85837.8|85812.8|85839.3|85814.3|85840.9|85815.9|85836.3|85811.3|53
1631627690000|2021-09-14 13:54:50|85839.1|85814.1|85842.8|85817.8|85843.7|85818.7|85838.5|85813.5|58
1631627700000|2021-09-14 13:55:00|85842.7|85817.7|85852.5|85827.5|85853.3|85828.3|85842.7|85817.7|59
1631627710000|2021-09-14 13:55:10|85852.7|85827.7|85854.4|85829.4|85856.2|85831.2|85851.9|85826.9|44
1631627720000|2021-09-14 13:55:20|85854.7|85829.7|85852.9|85827.9|85855|85830|85852.2|85827.2|48
1631627730000|2021-09-14 13:55:30|85853|85828|85852.1|85827.1|85853|85828|85848.2|85823.2|56
1631627740000|2021-09-14 13:55:40|85852|85827|85850|85825|85853.5|85828.5|85847.7|85822.7|53
1631627750000|2021-09-14 13:55:50|85849.8|85824.8|85851.6|85826.6|85851.6|85826.6|85845.8|85820.8|63
1631627760000|2021-09-14 13:56:00|85851.3|85826.3|85866|85841|85880.2|85843.2|85851.3|85826.3|63
1631627770000|2021-09-14 13:56:10|85865.1|85840.1|85850.4|85825.4|85867.1|85842.1|85849.9|85824.9|47
1631627780000|2021-09-14 13:56:20|85848.6|85823.6|85850.8|85825.8|85852.5|85827.5|85847.5|85822.5|39
1631627790000|2021-09-14 13:56:30|85851.5|85826.5|85849.8|85824.8|85851.7|85826.7|85849|85824|49
1631627800000|2021-09-14 13:56:40|85851.5|85826.5|85860.9|85835.9|85861.9|85836.9|85851.5|85826.5|60
1631627810000|2021-09-14 13:56:50|85860.7|85835.7|85879|85829|85882|85845.2|85860.7|85827.5|65
1631627820000|2021-09-14 13:57:00|85878.9|85828.9|85878.9|85828.9|85881.9|85844.2|85868.1|85828.3|56
1631627830000|2021-09-14 13:57:10|85879|85829|85862|85837|85886.6|85848.8|85861|85825.5|62
1631627840000|2021-09-14 13:57:20|85858.5|85833.5|85880.3|85855.3|85883|85855.3|85857.2|85831.9|64
1631627850000|2021-09-14 13:57:30|85879.3|85854.3|85882.7|85857.7|85895.2|85858.9|85878|85844.3|58
1631627860000|2021-09-14 13:57:40|85882|85857|85869.1|85844.1|85884|85859|85867.5|85842.5|53
1631627870000|2021-09-14 13:57:50|85869|85844|85862.2|85837.2|85869|85844|85862.1|85837.1|50
1631627880000|2021-09-14 13:58:00|85861.9|85836.9|85870.3|85845.3|85880.8|85847.7|85861.4|85828.4|62
1631627890000|2021-09-14 13:58:10|85870.9|85845.9|85871.9|85846.9|85876.1|85851.1|85870.3|85845.3|56
1631627900000|2021-09-14 13:58:20|85872|85847|85893.4|85868.4|85905.5|85870.8|85871.3|85846.3|61
1631627910000|2021-09-14 13:58:30|85892.6|85867.6|85904.6|85879.6|85907.1|85882.1|85892.1|85867.1|61
1631627920000|2021-09-14 13:58:40|85904|85879|85920.9|85895.9|85921.8|85896.8|85903.3|85871.5|53
1631627930000|2021-09-14 13:58:50|85920.7|85895.7|85887.5|85862.5|85921.5|85896.5|85887.1|85862.1|68
1631627940000|2021-09-14 13:59:00|85888.1|85863.1|85898|85873|85900.1|85875.1|85887.4|85862.4|65
1631627950000|2021-09-14 13:59:10|85897.9|85872.9|85905.6|85880.6|85906.5|85881.5|85893.1|85868.1|53
1631627960000|2021-09-14 13:59:20|85905.5|85880.5|85900.8|85875.8|85913.5|85888.5|85900.8|85875.8|56
1631627970000|2021-09-14 13:59:30|85900.9|85875.9|85897.7|85872.7|85904.1|85879.1|85897.2|85872.2|60
1631627980000|2021-09-14 13:59:40|85897.9|85872.9|85893.3|85868.3|85897.9|85872.9|85887.1|85862.1|59
1631627990000|2021-09-14 13:59:50|85893.7|85868.7|85901.3|85876.3|85902|85877|85888.2|85863.2|54
1631628000000|2021-09-14 14:00:00|85900.4|85875.4|85918.1|85893.1|85919.2|85894.2|85900.4|85875.4|65
1631628010000|2021-09-14 14:00:10|85919|85894|85921.2|85896.2|85922.4|85897.4|85915.5|85890.5|52
1631628020000|2021-09-14 14:00:20|85922.3|85897.3|85941|85916|85942.3|85917.3|85921.5|85896.5|62
1631628030000|2021-09-14 14:00:30|85941.5|85916.5|85964.5|85939.5|85964.7|85939.7|85941.4|85916.4|68
1631628040000|2021-09-14 14:00:40|85964.7|85939.7|85968.7|85943.7|85982.2|85944.3|85964|85931.8|59
1631628050000|2021-09-14 14:00:50|85969.6|85944.6|85972.2|85947.2|85979.5|85954.5|85966.8|85941.8|68
1631628060000|2021-09-14 14:01:00|85975.3|85950.3|85968.2|85943.2|85980.3|85952.5|85964.4|85927.6|76
1631628070000|2021-09-14 14:01:10|85968.7|85943.7|85977.9|85952.9|85977.9|85952.9|85966.9|85941.9|62
1631628080000|2021-09-14 14:01:20|85977.7|85952.7|86000.4|85975.4|86000.4|85975.4|85977.7|85947.4|71
1631628090000|2021-09-14 14:01:30|86000.1|85975.1|85989.9|85939.9|86016.1|85977.9|85989.9|85939.9|69
1631628100000|2021-09-14 14:01:40|85990.5|85940.5|85959.2|85934.2|85990.5|85955.2|85958.4|85928.6|68
1631628110000|2021-09-14 14:01:50|85958.8|85933.8|85970.2|85945.2|85970.4|85945.4|85958.8|85933.8|62
1631628120000|2021-09-14 14:02:00|85970.4|85945.4|85961.8|85936.8|85987.7|85952.2|85961.5|85925.2|72
1631628130000|2021-09-14 14:02:10|85962|85937|85974.4|85949.4|85974.4|85949.4|85961.2|85936.2|65
1631628140000|2021-09-14 14:02:20|85974.2|85949.2|85976|85951|85978.9|85953.9|85970.6|85945.6|66
1631628150000|2021-09-14 14:02:30|85978.2|85953.2|85986.3|85961.3|85987.8|85962.8|85976.9|85951.9|57
1631628160000|2021-09-14 14:02:40|85985.9|85960.9|85995.7|85945.7|85995.7|85964.4|85983.2|85943.2|59
1631628170000|2021-09-14 14:02:50|85995.3|85945.3|85980.9|85955.9|85996.4|85963.3|85979.2|85945.2|68
1631628180000|2021-09-14 14:03:00|85980.2|85955.2|85957.3|85932.3|85981.3|85956.3|85956.4|85918.7|63
1631628190000|2021-09-14 14:03:10|85957|85932|85955.3|85930.3|85969.3|85932|85953.1|85916.9|61
1631628200000|2021-09-14 14:03:20|85954.3|85929.3|85953.3|85928.3|85956.9|85931.9|85952.8|85927.8|52
1631628210000|2021-09-14 14:03:30|85953.2|85928.2|85949.4|85924.4|85956.1|85931.1|85949.3|85924.3|53
1631628220000|2021-09-14 14:03:40|85949.2|85924.2|85932.7|85907.7|85959.9|85924.2|85931|85897.3|61
1631628230000|2021-09-14 14:03:50|85935.7|85910.7|85941.4|85916.4|85954.6|85916.4|85932.3|85893.9|55
1631628240000|2021-09-14 14:04:00|85941.6|85916.6|85957.2|85932.2|85962.4|85937.4|85941.6|85916.6|66
1631628250000|2021-09-14 14:04:10|85957.1|85932.1|85954.2|85929.2|85958.3|85933.3|85952.4|85927.4|62
1631628260000|2021-09-14 14:04:20|85954.9|85929.9|85952.6|85927.6|85955.9|85930.9|85952.5|85927.5|51
1631628270000|2021-09-14 14:04:30|85952.4|85927.4|85955.5|85930.5|85956.5|85931.5|85952.3|85927.3|55
1631628280000|2021-09-14 14:04:40|85955.3|85930.3|85948.7|85923.7|85955.3|85930.3|85948.1|85923.1|50
1631628290000|2021-09-14 14:04:50|85948.1|85923.1|85946.5|85921.5|85948.9|85923.9|85945.8|85920.8|44
1631628300000|2021-09-14 14:05:00|85945.9|85920.9|85944.9|85919.9|85948.6|85923.6|85944.3|85919.3|48
1631628310000|2021-09-14 14:05:10|85944.8|85919.8|85925.8|85900.8|85944.8|85919.8|85925.4|85900.4|64
1631628320000|2021-09-14 14:05:20|85926.7|85901.7|85927.4|85902.4|85928.4|85903.4|85925.4|85900.4|38
1631628330000|2021-09-14 14:05:30|85926.8|85901.8|85928.7|85903.7|85928.7|85903.7|85924.8|85899.8|52
1631628340000|2021-09-14 14:05:40|85928.6|85903.6|85925.8|85900.8|85937.5|85903.9|85924.2|85887.5|51
1631628350000|2021-09-14 14:05:50|85924.6|85899.6|85923.2|85898.2|85925.3|85900.3|85921.1|85896.1|47
1631628360000|2021-09-14 14:06:00|85923.1|85898.1|85916.9|85891.9|85923.1|85898.1|85912.5|85887.5|60
1631628370000|2021-09-14 14:06:10|85916.6|85891.6|85917.6|85892.6|85920|85895|85914.9|85889.9|43
1631628380000|2021-09-14 14:06:20|85917.8|85892.8|85917.1|85892.1|85921.6|85896.6|85917|85892|44
1631628390000|2021-09-14 14:06:30|85916.9|85891.9|85920.8|85895.8|85924.1|85899.1|85916.8|85891.8|57
1631628400000|2021-09-14 14:06:40|85920.7|85895.7|85917.3|85892.3|85922.2|85897.2|85916|85891|52
1631628410000|2021-09-14 14:06:50|85917.2|85892.2|85909.4|85884.4|85925.7|85892.2|85907.1|85875.7|56
1631628420000|2021-09-14 14:07:00|85909.5|85884.5|85914.1|85889.1|85926.5|85889.3|85909.5|85875.6|49
1631628430000|2021-09-14 14:07:10|85914|85889|85911.7|85886.7|85914.3|85889.3|85911.5|85886.5|36
1631628440000|2021-09-14 14:07:20|85911.1|85886.1|85912.4|85887.4|85912.8|85887.8|85909.8|85884.8|49
1631628450000|2021-09-14 14:07:30|85912.3|85887.3|85909.8|85884.8|85912.5|85887.5|85908|85883|45
1631628460000|2021-09-14 14:07:40|85910|85885|85909.9|85884.9|85910.9|85885.9|85908.7|85883.7|44
1631628470000|2021-09-14 14:07:50|85909.4|85884.4|85892.4|85867.4|85919.3|85884.4|85890.4|85865.4|57
1631628480000|2021-09-14 14:08:00|85892.6|85867.6|85892.6|85867.6|85894.1|85869.1|85891.5|85866.5|54
1631628490000|2021-09-14 14:08:10|85892.8|85867.8|85895.1|85870.1|85895.1|85870.1|85892.1|85867.1|47
1631628500000|2021-09-14 14:08:20|85895.3|85870.3|85896.1|85871.1|85898.7|85873.7|85893.6|85868.6|40
1631628510000|2021-09-14 14:08:30|85896.2|85871.2|85896.1|85871.1|85903.1|85878.1|85895|85870|55
1631628520000|2021-09-14 14:08:40|85895|85870|85897.4|85872.4|85897.4|85872.4|85893|85868|43
1631628530000|2021-09-14 14:08:50|85897.3|85872.3|85896.7|85871.7|85897.5|85872.5|85895.5|85870.5|40
1631628540000|2021-09-14 14:09:00|85896.9|85871.9|85907.3|85882.3|85907.6|85882.6|85896.6|85871.6|59
1631628550000|2021-09-14 14:09:10|85906.8|85881.8|85904.4|85879.4|85907|85882|85903.3|85878.3|47
1631628560000|2021-09-14 14:09:20|85904.7|85879.7|85906.8|85881.8|85909.2|85884.2|85904.1|85879.1|53
1631628570000|2021-09-14 14:09:30|85906.7|85881.7|85908.6|85883.6|85908.6|85883.6|85905.3|85880.3|49
1631628580000|2021-09-14 14:09:40|85909.6|85884.6|85910.9|85885.9|85912.4|85887.4|85906.5|85881.5|48
1631628590000|2021-09-14 14:09:50|85910.7|85885.7|85916|85891|85916|85891|85910.3|85885.3|46
1631628600000|2021-09-14 14:10:00|85915.9|85890.9|85916.6|85891.6|85917.3|85892.3|85915.7|85890.7|39
1631628610000|2021-09-14 14:10:10|85916.4|85891.4|85920.8|85895.8|85922.9|85897.9|85916.4|85891.4|44
1631628620000|2021-09-14 14:10:20|85920.5|85895.5|85922.7|85897.7|85922.8|85897.8|85919.6|85894.6|46
1631628630000|2021-09-14 14:10:30|85922.9|85897.9|85929.3|85904.3|85930.2|85905.2|85922|85897|52
1631628640000|2021-09-14 14:10:40|85929.6|85904.6|85929.1|85904.1|85931.4|85906.4|85926.9|85901.9|56
1631628650000|2021-09-14 14:10:50|85928.8|85903.8|85931.4|85906.4|85931.8|85906.8|85927.1|85902.1|49
1631628660000|2021-09-14 14:11:00|85931.2|85906.2|85931.2|85906.2|85933.7|85908.7|85929.9|85904.9|59
1631628670000|2021-09-14 14:11:10|85931.1|85906.1|85930.9|85905.9|85933.1|85908.1|85929.6|85904.6|56
1631628680000|2021-09-14 14:11:20|85930.7|85905.7|85930|85905|85930.9|85905.9|85929.1|85904.1|45
1631628690000|2021-09-14 14:11:30|85929.8|85904.8|85928.3|85903.3|85930.7|85905.7|85927.8|85902.8|52
1631628700000|2021-09-14 14:11:40|85929|85904|85924.8|85899.8|85929.8|85904.8|85923.9|85898.9|47
1631628710000|2021-09-14 14:11:50|85924.7|85899.7|85928.5|85903.5|85928.5|85903.5|85924.3|85899.3|42
1631628720000|2021-09-14 14:12:00|85928.6|85903.6|85924.6|85899.6|85929.5|85904.5|85922.6|85897.6|55
1631628730000|2021-09-14 14:12:10|85924.1|85899.1|85923.7|85898.7|85925.2|85900.2|85922.9|85897.9|49
1631628740000|2021-09-14 14:12:20|85923.6|85898.6|85918.2|85893.2|85923.9|85898.9|85918.2|85893.2|37
1631628750000|2021-09-14 14:12:30|85917.9|85892.9|85914.4|85889.4|85919.9|85894.9|85914.2|85889.2|52
1631628760000|2021-09-14 14:12:40|85914.7|85889.7|85909|85884|85915.6|85890.6|85907.8|85882.8|57
1631628770000|2021-09-14 14:12:50|85908.8|85883.8|85905.6|85880.6|85909.1|85884.1|85902.9|85877.9|53
1631628780000|2021-09-14 14:13:00|85905.2|85880.2|85909.5|85884.5|85912.4|85887.4|85904.8|85879.8|56
1631628790000|2021-09-14 14:13:10|85910.2|85885.2|85917|85892|85917|85892|85909.3|85884.3|57
1631628800000|2021-09-14 14:13:20|85917.1|85892.1|85918.3|85893.3|85918.8|85893.8|85915.2|85890.2|51
1631628810000|2021-09-14 14:13:30|85918.4|85893.4|85906.1|85881.1|85918.4|85893.4|85905.7|85880.7|60
1631628820000|2021-09-14 14:13:40|85906.9|85881.9|85899.6|85874.6|85908.3|85883.3|85898.4|85873.4|51
1631628830000|2021-09-14 14:13:50|85899.8|85874.8|85907|85882|85907|85882|85899.6|85874.6|60
1631628840000|2021-09-14 14:14:00|85907.2|85882.2|85905.3|85880.3|85907.2|85882.2|85904.3|85879.3|48
1631628850000|2021-09-14 14:14:10|85905.9|85880.9|85906.5|85881.5|85906.7|85881.7|85903.3|85878.3|41
1631628860000|2021-09-14 14:14:20|85906.3|85881.3|85898.7|85873.7|85906.3|85881.3|85898.7|85873.7|34
1631628870000|2021-09-14 14:14:30|85899.5|85874.5|85902.2|85877.2|85902.8|85877.8|85897.7|85872.7|54
1631628880000|2021-09-14 14:14:40|85902.1|85877.1|85902.5|85877.5|85905.1|85880.1|85899.9|85874.9|50
1631628890000|2021-09-14 14:14:50|85902.3|85877.3|85895.4|85870.4|85903.6|85878.6|85894.6|85869.6|58
1631628900000|2021-09-14 14:15:00|85895.7|85870.7|85897.1|85872.1|85898.9|85873.9|85893.4|85868.4|63
1631628910000|2021-09-14 14:15:10|85896.6|85871.6|85899.6|85874.6|85900.8|85875.8|85895.7|85870.7|59
1631628920000|2021-09-14 14:15:20|85899.4|85874.4|85900|85875|85901.3|85876.3|85896.6|85871.6|52
1631628930000|2021-09-14 14:15:30|85900.4|85875.4|85894.1|85869.1|85900.7|85875.7|85892.7|85867.7|55
1631628940000|2021-09-14 14:15:40|85894.2|85869.2|85897.7|85872.7|85899.7|85874.7|85894.2|85869.2|40
1631628950000|2021-09-14 14:15:50|85898.6|85873.6|85898.5|85873.5|85898.6|85873.6|85892.8|85867.8|65
1631628960000|2021-09-14 14:16:00|85898.1|85873.1|85894.8|85869.8|85898.1|85873.1|85893.6|85868.6|55
1631628970000|2021-09-14 14:16:10|85895.1|85870.1|85898.8|85873.8|85898.8|85873.8|85894.4|85869.4|46
1631628980000|2021-09-14 14:16:20|85898.9|85873.9|85898.9|85873.9|85900.8|85875.8|85897.1|85872.1|48
1631628990000|2021-09-14 14:16:30|85898.5|85873.5|85908.8|85883.8|85909.7|85884.7|85898.5|85873.5|53
1631629000000|2021-09-14 14:16:40|85909.5|85884.5|85912.1|85887.1|85918.3|85893.3|85908.8|85883.8|56
1631629010000|2021-09-14 14:16:50|85913.1|85888.1|85921.4|85896.4|85921.4|85896.4|85912.7|85887.7|57
1631629020000|2021-09-14 14:17:00|85921|85896|85913.5|85888.5|85921.8|85896.8|85909.7|85884.7|57
1631629030000|2021-09-14 14:17:10|85914.2|85889.2|85917.2|85892.2|85917.3|85892.3|85914|85889|51
1631629040000|2021-09-14 14:17:20|85917.1|85892.1|85918.8|85893.8|85918.8|85893.8|85913.5|85888.5|63
1631629050000|2021-09-14 14:17:30|85918|85893|85913.2|85888.2|85918|85893|85911.8|85886.8|55
1631629060000|2021-09-14 14:17:40|85913.3|85888.3|85903.8|85878.8|85914|85889|85903.8|85878.8|50
1631629070000|2021-09-14 14:17:50|85903|85878|85904.7|85879.7|85916.4|85880.6|85901.7|85866.3|53
1631629080000|2021-09-14 14:18:00|85903.9|85878.9|85902.3|85877.3|85905.8|85880.8|85902.2|85877.2|55
1631629090000|2021-09-14 14:18:10|85902.7|85877.7|85898.7|85873.7|85903.5|85878.5|85898.6|85873.6|52
1631629100000|2021-09-14 14:18:20|85898.6|85873.6|85905.7|85880.7|85905.7|85880.7|85898.1|85873.1|50
1631629110000|2021-09-14 14:18:30|85906.3|85881.3|85909.4|85884.4|85914.3|85889.3|85905.4|85880.4|63
1631629120000|2021-09-14 14:18:40|85909.5|85884.5|85911.4|85886.4|85914.6|85889.6|85908.8|85883.8|58
1631629130000|2021-09-14 14:18:50|85911.8|85886.8|85915.9|85890.9|85927.4|85893.7|85911.7|85877.4|57
1631629140000|2021-09-14 14:19:00|85916.2|85891.2|85914.7|85889.7|85918.1|85893.1|85913.2|85888.2|60
1631629150000|2021-09-14 14:19:10|85914.8|85889.8|85914.5|85889.5|85915.3|85890.3|85910.6|85885.6|56
1631629160000|2021-09-14 14:19:20|85914.6|85889.6|85919.1|85894.1|85920|85895|85914.2|85889.2|58
1631629170000|2021-09-14 14:19:30|85919.4|85894.4|85920.3|85895.3|85921.3|85896.3|85918.8|85893.8|45
1631629180000|2021-09-14 14:19:40|85920.1|85895.1|85922.6|85897.6|85925.6|85900.6|85919.9|85894.9|48
1631629190000|2021-09-14 14:19:50|85922.8|85897.8|85923.6|85898.6|85926.4|85901.4|85920.8|85895.8|51
1631629200000|2021-09-14 14:20:00|85922.7|85897.7|85909.2|85884.2|85923.8|85898.8|85905.7|85880.7|64
1631629210000|2021-09-14 14:20:10|85909.4|85884.4|85906|85881|85910.6|85885.6|85906|85881|52
1631629220000|2021-09-14 14:20:20|85906.2|85881.2|85915.4|85890.4|85915.7|85890.7|85905.1|85880.1|61
1631629230000|2021-09-14 14:20:30|85914.9|85889.9|85915.5|85890.5|85916.5|85891.5|85913.9|85888.9|41
1631629240000|2021-09-14 14:20:40|85914.7|85889.7|85911.9|85886.9|85925.2|85892.2|85909.5|85873.8|54
1631629250000|2021-09-14 14:20:50|85911.7|85886.7|85911.1|85886.1|85915|85890|85910.4|85885.4|51
1631629260000|2021-09-14 14:21:00|85911.6|85886.6|85909.9|85884.9|85913|85888|85909.2|85884.2|58
1631629270000|2021-09-14 14:21:10|85910|85885|85908.2|85883.2|85913|85888|85908.2|85883.2|55
1631629280000|2021-09-14 14:21:20|85908.4|85883.4|85909.8|85884.8|85912.1|85887.1|85907.3|85882.3|51
1631629290000|2021-09-14 14:21:30|85909.9|85884.9|85908.7|85883.7|85913.5|85888.5|85908.6|85883.6|49
1631629300000|2021-09-14 14:21:40|85908.8|85883.8|85917.2|85892.2|85917.4|85892.4|85908.8|85883.8|53
1631629310000|2021-09-14 14:21:50|85917.1|85892.1|85912.7|85887.7|85918|85893|85911.5|85886.5|56
1631629320000|2021-09-14 14:22:00|85912.5|85887.5|85900.4|85875.4|85913.2|85888.2|85900.1|85875.1|47
1631629330000|2021-09-14 14:22:10|85899.7|85874.7|85900.6|85875.6|85901.7|85876.7|85897.6|85872.6|49
1631629340000|2021-09-14 14:22:20|85900.8|85875.8|85908.8|85883.8|85908.9|85883.9|85900.4|85875.4|49
1631629350000|2021-09-14 14:22:30|85907.1|85882.1|85907.8|85882.8|85908.5|85883.5|85906.9|85881.9|50
1631629360000|2021-09-14 14:22:40|85907.7|85882.7|85901.8|85876.8|85908.7|85883.7|85901.7|85876.7|37
1631629370000|2021-09-14 14:22:50|85901.7|85876.7|85901.9|85876.9|85902.7|85877.7|85900.9|85875.9|31
1631629380000|2021-09-14 14:23:00|85902.4|85877.4|85901.5|85876.5|85903.7|85878.7|85901.5|85876.5|36
1631629390000|2021-09-14 14:23:10|85901.8|85876.8|85900.4|85875.4|85903.5|85878.5|85899.1|85874.1|49
1631629400000|2021-09-14 14:23:20|85900.5|85875.5|85891.4|85866.4|85903.1|85878.1|85891.4|85866.4|51
1631629410000|2021-09-14 14:23:30|85891.8|85866.8|85893.4|85868.4|85894.8|85869.8|85889.8|85864.8|45
1631629420000|2021-09-14 14:23:40|85893|85868|85898.3|85873.3|85898.3|85873.3|85893|85868|52
1631629430000|2021-09-14 14:23:50|85898.4|85873.4|85897.7|85872.7|85900.9|85875.9|85897.4|85872.4|43
1631629440000|2021-09-14 14:24:00|85897.1|85872.1|85898.1|85873.1|85898.5|85873.5|85896.6|85871.6|40
1631629450000|2021-09-14 14:24:10|85898|85873|85901.1|85876.1|85901.5|85876.5|85896.8|85871.8|37
1631629460000|2021-09-14 14:24:20|85901.6|85876.6|85901.5|85876.5|85902.2|85877.2|85900.3|85875.3|37
1631629470000|2021-09-14 14:24:30|85901.3|85876.3|85899.9|85874.9|85901.8|85876.8|85898.5|85873.5|37
1631629480000|2021-09-14 14:24:40|85900.2|85875.2|85902.1|85877.1|85903.4|85878.4|85900.2|85875.2|48
1631629490000|2021-09-14 14:24:50|85902|85877|85913.6|85888.6|85914.3|85889.3|85900.8|85875.8|55
1631629500000|2021-09-14 14:25:00|85913.8|85888.8|85911.4|85886.4|85919.2|85894.2|85910.5|85885.5|58
1631629510000|2021-09-14 14:25:10|85911.2|85886.2|85932.3|85907.3|85932.3|85907.3|85910.9|85885.9|62
1631629520000|2021-09-14 14:25:20|85931.3|85906.3|85930.6|85905.6|85932.9|85907.9|85928.4|85903.4|55
1631629530000|2021-09-14 14:25:30|85928.7|85903.7|85930.1|85905.1|85931.5|85906.5|85927.7|85902.7|54
1631629540000|2021-09-14 14:25:40|85930.8|85905.8|85933.4|85908.4|85935|85910|85924.1|85899.1|59
1631629550000|2021-09-14 14:25:50|85933.7|85908.7|85950.9|85925.9|85950.9|85925.9|85932.6|85907.6|54
1631629560000|2021-09-14 14:26:00|85950|85925|85966.5|85941.5|85967.8|85942.8|85949.7|85924.7|60
1631629570000|2021-09-14 14:26:10|85965.2|85940.2|85973.3|85948.3|85976.3|85951.3|85963.9|85938.9|67
1631629580000|2021-09-14 14:26:20|85974.4|85949.4|85976.7|85951.7|85988.2|85952.7|85973.6|85937.8|61
1631629590000|2021-09-14 14:26:30|85976.6|85951.6|85972.9|85947.9|85977.3|85952.3|85972.1|85947.1|61
1631629600000|2021-09-14 14:26:40|85972.5|85947.5|85965.4|85940.4|85982.3|85948.1|85965.4|85931.1|60
1631629610000|2021-09-14 14:26:50|85965.7|85940.7|85960.7|85935.7|85966.5|85941.5|85959|85934|67
1631629620000|2021-09-14 14:27:00|85960.9|85935.9|85963.1|85938.1|85963.9|85938.9|85953.4|85928.4|57
1631629630000|2021-09-14 14:27:10|85962.9|85937.9|85956.9|85931.9|85965|85940|85956.3|85931.3|52
1631629640000|2021-09-14 14:27:20|85955.2|85930.2|85941.1|85916.1|85955.8|85930.8|85938|85902.1|59
1631629650000|2021-09-14 14:27:30|85942.3|85917.3|85938.2|85913.2|85942.3|85917.3|85938|85913|57
1631629660000|2021-09-14 14:27:40|85938.4|85913.4|85942.5|85917.5|85943.5|85918.5|85937.8|85912.8|55
1631629670000|2021-09-14 14:27:50|85942.4|85917.4|85951|85926|85951.3|85926.3|85942.4|85917.4|60
1631629680000|2021-09-14 14:28:00|85950.4|85925.4|85956.5|85931.5|85956.8|85931.8|85950.4|85925.4|49
1631629690000|2021-09-14 14:28:10|85956.8|85931.8|85948.8|85923.8|85957.1|85932.1|85948.8|85923.8|55
1631629700000|2021-09-14 14:28:20|85949.9|85924.9|85949.9|85924.9|85951.3|85926.3|85945|85920|52
1631629710000|2021-09-14 14:28:30|85949.6|85924.6|85951|85926|85952.6|85927.6|85946.7|85921.7|56
1631629720000|2021-09-14 14:28:40|85949.3|85924.3|85944.1|85919.1|85950.7|85925.7|85943.4|85918.4|57
1631629730000|2021-09-14 14:28:50|85944.2|85919.2|85914.5|85889.5|85947|85922|85914.2|85889.2|57
1631629740000|2021-09-14 14:29:00|85915.4|85890.4|85907.2|85882.2|85915.5|85890.5|85907.2|85882.2|60
1631629750000|2021-09-14 14:29:10|85907.6|85882.6|85908.4|85883.4|85921|85884.3|85906.4|85870.2|45
1631629760000|2021-09-14 14:29:20|85908|85883|85913.4|85888.4|85914.4|85889.4|85908|85883|52
1631629770000|2021-09-14 14:29:30|85913.8|85888.8|85914.8|85889.8|85925|85890.8|85907.1|85872|51
1631629780000|2021-09-14 14:29:40|85919|85894|85922.6|85897.6|85932.3|85901|85918|85881.6|55
1631629790000|2021-09-14 14:29:50|85922.3|85897.3|85924.5|85899.5|85929.1|85904.1|85919.4|85894.4|59
1631629800000|2021-09-14 14:30:00|85924.6|85899.6|85932.6|85907.6|85949.2|85910.9|85923.4|85894.6|64
1631629810000|2021-09-14 14:30:10|85933.2|85908.2|85932.3|85907.3|85934|85909|85931.5|85906.5|39
1631629820000|2021-09-14 14:30:20|85933.3|85908.3|85941.2|85916.2|85958|85919.8|85933.3|85901.6|59
1631629830000|2021-09-14 14:30:30|85941.9|85916.9|85945.6|85920.6|85958.7|85920.6|85940.5|85908.1|55
1631629840000|2021-09-14 14:30:40|85946.3|85921.3|85956|85906|85956.6|85922|85941.3|85903.2|57
1631629850000|2021-09-14 14:30:50|85942.8|85917.8|85967.7|85942.7|85982.4|85943.6|85941.6|85909.1|59
1631629860000|2021-09-14 14:31:00|85967.5|85942.5|85984.9|85934.9|85985.1|85942.5|85966.5|85927|47
1631629870000|2021-09-14 14:31:10|85985.1|85935.1|85985.6|85935.6|85986|85936|85983.7|85933.7|41
1631629880000|2021-09-14 14:31:20|85985.9|85935.9|85970.1|85945.1|85988.3|85946.1|85966.8|85935.2|55
1631629890000|2021-09-14 14:31:30|85970|85945|85969.3|85944.3|85973.2|85948.2|85968.7|85943.7|62
1631629900000|2021-09-14 14:31:40|85968.8|85943.8|85974.5|85949.5|85975.9|85950.9|85967.7|85942.7|56
1631629910000|2021-09-14 14:31:50|85973.9|85948.9|85969.3|85944.3|85977.4|85952.4|85969.3|85944.3|55
1631629920000|2021-09-14 14:32:00|85969.4|85944.4|85975|85950|85977.1|85952.1|85969.2|85944.2|57
1631629930000|2021-09-14 14:32:10|85975.2|85950.2|85974.6|85949.6|85975.3|85950.3|85973.6|85948.6|48
1631629940000|2021-09-14 14:32:20|85973.3|85948.3|85975.9|85950.9|85977.5|85952.5|85973.3|85948.3|57
1631629950000|2021-09-14 14:32:30|85975.8|85950.8|85981.9|85956.9|85983.1|85958.1|85975.8|85950.8|60
1631629960000|2021-09-14 14:32:40|85982.1|85957.1|85978.2|85953.2|85984|85959|85976.5|85951.5|58
1631629970000|2021-09-14 14:32:50|85978.4|85953.4|85978.7|85953.7|85978.9|85953.9|85975.2|85950.2|53
1631629980000|2021-09-14 14:33:00|85978.8|85953.8|85970.4|85945.4|85978.8|85953.8|85969.1|85944.1|56
1631629990000|2021-09-14 14:33:10|85969.8|85944.8|85975|85950|85987.5|85950.4|85969.8|85936.5|47
1631630000000|2021-09-14 14:33:20|85974.3|85949.3|85971.9|85946.9|85975.1|85950.1|85971.5|85946.5|43
1631630010000|2021-09-14 14:33:30|85971.4|85946.4|85976.5|85951.5|85977.4|85952.4|85970.9|85945.9|56
1631630020000|2021-09-14 14:33:40|85976.8|85951.8|85958.8|85933.8|85976.8|85951.8|85958.8|85933.8|48
1631630030000|2021-09-14 14:33:50|85958.3|85933.3|85958.2|85933.2|85959.5|85934.5|85954.7|85929.7|44
1631630040000|2021-09-14 14:34:00|85958.8|85933.8|85955.2|85930.2|85958.8|85933.8|85954.3|85929.3|54
1631630050000|2021-09-14 14:34:10|85954.9|85929.9|85957.6|85932.6|85957.6|85932.6|85952.3|85927.3|45
1631630060000|2021-09-14 14:34:20|85957.5|85932.5|85970.1|85945.1|85971.5|85946.5|85957.5|85932.5|50
1631630070000|2021-09-14 14:34:30|85970.3|85945.3|85979|85954|85979|85954|85969.5|85944.5|45
1631630080000|2021-09-14 14:34:40|85978.9|85953.9|85980.8|85955.8|85994.6|85962.3|85978.1|85944.6|56
1631630090000|2021-09-14 14:34:50|85981.7|85956.7|85981.6|85956.6|85999.3|85961.5|85980.7|85943.8|57
1631630100000|2021-09-14 14:35:00|85982.2|85957.2|85976.6|85951.6|85990.4|85957.8|85976.6|85940.4|60
1631630110000|2021-09-14 14:35:10|85977|85952|85977|85952|85980.5|85955.5|85975.9|85950.9|48
1631630120000|2021-09-14 14:35:20|85977.1|85952.1|85976.5|85951.5|85978.1|85953.1|85976|85951|33
1631630130000|2021-09-14 14:35:30|85976.6|85951.6|85978.9|85953.9|85979.5|85954.5|85976.2|85951.2|32
1631630140000|2021-09-14 14:35:40|85979|85954|85989.2|85964.2|85989.4|85964.4|85978.9|85953.9|48
1631630150000|2021-09-14 14:35:50|85988.7|85963.7|85989.1|85964.1|85992.5|85967.5|85987.1|85962.1|64
1631630160000|2021-09-14 14:36:00|85988.9|85963.9|85983.2|85958.2|85989.7|85964.7|85983.2|85958.2|51
1631630170000|2021-09-14 14:36:10|85983.4|85958.4|85975.6|85950.6|85983.5|85958.5|85975.6|85950.6|56
1631630180000|2021-09-14 14:36:20|85974.9|85949.9|85981.4|85956.4|85981.6|85956.6|85974.9|85949.9|41
1631630190000|2021-09-14 14:36:30|85981.7|85956.7|85984.2|85959.2|85984.7|85959.7|85979.9|85954.9|44
1631630200000|2021-09-14 14:36:40|85984.3|85959.3|85982.7|85957.7|85985.5|85960.5|85982|85957|42
1631630210000|2021-09-14 14:36:50|85982.9|85957.9|85984.7|85959.7|85988.3|85963.3|85981.3|85956.3|57
1631630220000|2021-09-14 14:37:00|85984.6|85959.6|85980.7|85955.7|85984.6|85959.6|85979.3|85954.3|55
1631630230000|2021-09-14 14:37:10|85980.5|85955.5|85979.4|85954.4|85981.1|85956.1|85978.3|85953.3|56
1631630240000|2021-09-14 14:37:20|85979.1|85954.1|85981.6|85956.6|85981.6|85956.6|85976.9|85951.9|49
1631630250000|2021-09-14 14:37:30|85980.5|85955.5|85968.9|85943.9|85983.2|85958.2|85964.2|85939.2|72
1631630260000|2021-09-14 14:37:40|85968.8|85943.8|85958.8|85933.8|85971.1|85946.1|85958.8|85933.8|61
1631630270000|2021-09-14 14:37:50|85959.2|85934.2|85955.7|85930.7|85963.8|85938.8|85955.7|85930.7|52
1631630280000|2021-09-14 14:38:00|85955.3|85930.3|85952.9|85927.9|85957.9|85932.9|85951.9|85926.9|66
1631630290000|2021-09-14 14:38:10|85953.3|85928.3|85962|85937|85964.5|85939.5|85950.5|85925.5|63
1631630300000|2021-09-14 14:38:20|85961.5|85936.5|85958.7|85933.7|85962.7|85937.7|85956.3|85931.3|69
1631630310000|2021-09-14 14:38:30|85958.4|85933.4|85973.7|85923.7|85974.9|85936.4|85957.2|85923.1|65
1631630320000|2021-09-14 14:38:40|85973|85923|85977.7|85952.7|85977.7|85952.7|85957.2|85921.3|68
1631630330000|2021-09-14 14:38:50|85977.5|85952.5|85988.6|85963.6|85989.7|85964.7|85972.5|85947.5|64
1631630340000|2021-09-14 14:39:00|85991.2|85966.2|85988|85963|86001|85966.2|85981.9|85949.4|68
1631630350000|2021-09-14 14:39:10|85988.9|85963.9|85990.6|85965.6|85992.2|85967.2|85987.6|85962.6|61
1631630360000|2021-09-14 14:39:20|85991.7|85966.7|85989.2|85964.2|85998.7|85973.7|85988.2|85963.2|64
1631630370000|2021-09-14 14:39:30|85988.2|85963.2|85999.4|85974.4|85999.5|85974.5|85988.2|85963.2|59
1631630380000|2021-09-14 14:39:40|85999.3|85974.3|86004.1|85979.1|86007|85982|85998.4|85973.4|67
1631630390000|2021-09-14 14:39:50|86004.7|85979.7|85997.5|85972.5|86004.9|85979.9|85997.3|85972.3|57
1631630400000|2021-09-14 14:40:00|85997.4|85972.4|85996.2|85971.2|86000|85975|85994.2|85969.2|66
1631630410000|2021-09-14 14:40:10|85997.5|85972.5|85993.4|85968.4|85999.6|85974.6|85989.9|85964.9|59
1631630420000|2021-09-14 14:40:20|85993.2|85968.2|85995.2|85970.2|85995.6|85970.6|85991.4|85966.4|61
1631630430000|2021-09-14 14:40:30|85995.3|85970.3|85997.8|85972.8|85997.8|85972.8|85991.8|85966.8|61
1631630440000|2021-09-14 14:40:40|85997.5|85972.5|85982|85957|85998.1|85973.1|85981.8|85956.8|58
1631630450000|2021-09-14 14:40:50|85981.7|85956.7|85995.9|85970.9|85995.9|85970.9|85981.3|85956.3|56
1631630460000|2021-09-14 14:41:00|85997.4|85972.4|85998.7|85973.7|86014.7|85979.9|85996.9|85964.7|62
1631630470000|2021-09-14 14:41:10|85999|85974|85998.7|85973.7|86000.8|85975.8|85997.6|85972.6|54
1631630480000|2021-09-14 14:41:20|85999.7|85974.7|86003.9|85978.9|86004.1|85979.1|85999.1|85974.1|64
1631630490000|2021-09-14 14:41:30|86004|85979|85999.1|85974.1|86005.1|85980.1|85999.1|85974.1|51
1631630500000|2021-09-14 14:41:40|85999|85974|86008.3|85983.3|86017.5|85983.8|85996.1|85967.5|58
1631630510000|2021-09-14 14:41:50|86007.8|85982.8|86004.1|85979.1|86011.3|85986.3|86004.1|85979.1|59
1631630520000|2021-09-14 14:42:00|86004.5|85979.5|86000.8|85975.8|86005.5|85980.5|86000.8|85975.8|62
1631630530000|2021-09-14 14:42:10|86001.2|85976.2|86003.8|85978.8|86007.2|85982.2|86001.2|85976.2|65
1631630540000|2021-09-14 14:42:20|86004.4|85979.4|86001.7|85976.7|86004.9|85979.9|86001.6|85976.6|46
1631630550000|2021-09-14 14:42:30|86001.9|85976.9|85996.8|85971.8|86002.7|85977.7|85995.3|85970.3|56
1631630560000|2021-09-14 14:42:40|85996.9|85971.9|86031.3|85981.3|86033|85996.2|85996.9|85971.9|71
1631630570000|2021-09-14 14:42:50|86030.6|85980.6|86019.3|85994.3|86030.6|85994.6|86012.3|85976.3|53
1631630580000|2021-09-14 14:43:00|86020.6|85995.6|86020|85995|86022.3|85997.3|86018.8|85993.8|53
1631630590000|2021-09-14 14:43:10|86019.8|85994.8|86023.9|85998.9|86024|85999|86017|85992|53
1631630600000|2021-09-14 14:43:20|86024.2|85999.2|86025.5|86000.5|86025.5|86000.5|86023.6|85998.6|43
1631630610000|2021-09-14 14:43:30|86025.4|86000.4|86028.8|86003.8|86032.2|86007.2|86025.4|86000.4|56
1631630620000|2021-09-14 14:43:40|86028.2|86003.2|86021.5|85996.5|86029.1|86004.1|86021.4|85996.4|54
1631630630000|2021-09-14 14:43:50|86019.2|85994.2|86017.4|85992.4|86020.2|85995.2|86014.1|85989.1|50
1631630640000|2021-09-14 14:44:00|86017.1|85992.1|86018|85993|86019.5|85994.5|86012.1|85987.1|67
1631630650000|2021-09-14 14:44:10|86017.8|85992.8|86016.9|85991.9|86021.2|85996.2|86015.1|85990.1|53
1631630660000|2021-09-14 14:44:20|86015.1|85990.1|86013.7|85988.7|86020.5|85995.5|86013.3|85988.3|61
1631630670000|2021-09-14 14:44:30|86013.8|85988.8|86011.5|85986.5|86015|85990|86008.2|85983.2|58
1631630680000|2021-09-14 14:44:40|86011.8|85986.8|86016.3|85991.3|86017.5|85992.5|86010.3|85985.3|64
1631630690000|2021-09-14 14:44:50|86016.5|85991.5|86011.7|85986.7|86017|85992|86006.2|85981.2|56
1631630700000|2021-09-14 14:45:00|86012.4|85987.4|86011.9|85986.9|86013.1|85988.1|86009.6|85984.6|52
1631630710000|2021-09-14 14:45:10|86012|85987|86008.9|85983.9|86012.1|85987.1|86007.6|85982.6|41
1631630720000|2021-09-14 14:45:20|86009|85984|86008|85983|86009.8|85984.8|86008|85983|46
1631630730000|2021-09-14 14:45:30|86008.2|85983.2|86008.6|85983.6|86019.8|85984.2|86003.4|85968.4|56
1631630740000|2021-09-14 14:45:40|86008.5|85983.5|86007.4|85982.4|86008.5|85983.5|86005.6|85980.6|52
1631630750000|2021-09-14 14:45:50|86007.6|85982.6|86002.5|85977.5|86009.7|85984.7|86000.3|85975.3|49
1631630760000|2021-09-14 14:46:00|86002.4|85977.4|85999|85974|86003.3|85978.3|85998|85973|55
1631630770000|2021-09-14 14:46:10|85999.1|85974.1|85997.6|85972.6|85999.5|85974.5|85996.3|85971.3|47
1631630780000|2021-09-14 14:46:20|85997.5|85972.5|85982.9|85957.9|85997.7|85972.7|85981|85956|62
1631630790000|2021-09-14 14:46:30|85983.3|85958.3|85990.6|85965.6|86002.4|85965.9|85982.8|85951.4|58
1631630800000|2021-09-14 14:46:40|85990.5|85965.5|85988.7|85963.7|85991.1|85966.1|85988|85963|47
1631630810000|2021-09-14 14:46:50|85988.4|85963.4|85985.8|85960.8|85990.4|85965.4|85983.9|85958.9|67
1631630820000|2021-09-14 14:47:00|85985.9|85960.9|85984.6|85959.6|85986.2|85961.2|85981.8|85956.8|70
1631630830000|2021-09-14 14:47:10|85984.7|85959.7|85991.9|85966.9|85992.1|85967.1|85983.9|85958.9|64
1631630840000|2021-09-14 14:47:20|85992.8|85967.8|85991.2|85966.2|85994|85969|85988.9|85963.9|55
1631630850000|2021-09-14 14:47:30|85989.9|85964.9|85995.6|85970.6|85997.3|85972.3|85989.3|85964.3|58
1631630860000|2021-09-14 14:47:40|85995.7|85970.7|86001.6|85976.6|86003.1|85978.1|85995.7|85970.7|49
1631630870000|2021-09-14 14:47:50|86001.8|85976.8|85999.5|85974.5|86009.2|85976.8|85997.4|85959.2|51
1631630880000|2021-09-14 14:48:00|85999.3|85974.3|86003.8|85978.8|86005.1|85980.1|85998.3|85973.3|54
1631630890000|2021-09-14 14:48:10|86003.9|85978.9|86008.9|85983.9|86010.4|85985.4|86003.1|85978.1|53
1631630900000|2021-09-14 14:48:20|86009.3|85984.3|86009.1|85984.1|86012|85987|86007.4|85982.4|68
1631630910000|2021-09-14 14:48:30|86006.8|85981.8|86011.9|85986.9|86011.9|85986.9|86005.2|85980.2|64
1631630920000|2021-09-14 14:48:40|86012.7|85987.7|86016.7|85991.7|86032.3|85993.5|86011.5|85978.6|67
1631630930000|2021-09-14 14:48:50|86016.3|85991.3|86017|85992|86018.3|85993.3|86015.8|85990.8|48
1631630940000|2021-09-14 14:49:00|86016.5|85991.5|85993.8|85968.8|86017.8|85992.8|85992.9|85967.9|68
1631630950000|2021-09-14 14:49:10|85994|85969|85996.6|85971.6|86000|85975|85993.5|85968.5|62
1631630960000|2021-09-14 14:49:20|85997.2|85972.2|85995.5|85970.5|86007.4|85973.3|85992.9|85956.4|56
1631630970000|2021-09-14 14:49:30|85995.1|85970.1|85997.1|85972.1|86007.7|85972.7|85993.8|85956.7|43
1631630980000|2021-09-14 14:49:40|85997.7|85972.7|86003|85978|86004.8|85979.8|85997.2|85972.2|57
1631630990000|2021-09-14 14:49:50|86003.1|85978.1|86000.5|85975.5|86008.5|85983.5|85999.8|85974.8|62
1631631000000|2021-09-14 14:50:00|86000.3|85975.3|85997.2|85972.2|86000.3|85975.3|85996.2|85971.2|55
1631631010000|2021-09-14 14:50:10|85997|85972|85987.1|85962.1|85997.9|85972.9|85986.6|85961.6|54
1631631020000|2021-09-14 14:50:20|85986.7|85961.7|85987.9|85962.9|86001.3|85963.3|85977.2|85949.8|57
1631631030000|2021-09-14 14:50:30|85987.7|85962.7|85988|85963|85988.8|85963.8|85987.4|85962.4|47
1631631040000|2021-09-14 14:50:40|85987.9|85962.9|85987|85962|85990.1|85965.1|85983.5|85958.5|59
1631631050000|2021-09-14 14:50:50|85987.1|85962.1|85988.9|85963.9|85992.3|85967.3|85986.8|85961.8|54
1631631060000|2021-09-14 14:51:00|85989.4|85964.4|85987.9|85962.9|85989.5|85964.5|85985.5|85960.5|58
1631631070000|2021-09-14 14:51:10|85987.8|85962.8|85983|85958|85989.1|85964.1|85982.7|85957.7|46
1631631080000|2021-09-14 14:51:20|85983.9|85958.9|85992.1|85967.1|85993|85968|85983.1|85958.1|56
1631631090000|2021-09-14 14:51:30|85992.3|85967.3|85992|85967|85993|85968|85990.5|85965.5|47
1631631100000|2021-09-14 14:51:40|85991.8|85966.8|85994.1|85969.1|85996.7|85971.7|85991.4|85966.4|49
1631631110000|2021-09-14 14:51:50|85994.4|85969.4|85987.9|85962.9|85994.5|85969.5|85987.7|85962.7|46
1631631120000|2021-09-14 14:52:00|85988|85963|85979.1|85954.1|85988|85963|85978.7|85953.7|61
1631631130000|2021-09-14 14:52:10|85977.8|85952.8|85954.1|85929.1|85977.8|85952.8|85950.6|85918.6|69
1631631140000|2021-09-14 14:52:20|85954.2|85929.2|85942|85917|85954.2|85929.2|85942|85917|62
1631631150000|2021-09-14 14:52:30|85942.7|85917.7|85946.3|85921.3|85949.8|85924.8|85942.6|85917.6|61
1631631160000|2021-09-14 14:52:40|85945.2|85920.2|85945.2|85920.2|85946.8|85921.8|85943.6|85918.6|51
1631631170000|2021-09-14 14:52:50|85945.1|85920.1|85945.6|85920.6|85945.9|85920.9|85943.7|85918.7|37
1631631180000|2021-09-14 14:53:00|85946.3|85921.3|85946.6|85921.6|85962.4|85924.7|85945.9|85911.7|40
1631631190000|2021-09-14 14:53:10|85946.5|85921.5|85945.3|85920.3|85946.6|85921.6|85944.8|85919.8|38
1631631200000|2021-09-14 14:53:20|85945.4|85920.4|85945.8|85920.8|85946|85921|85944.9|85919.9|26
1631631210000|2021-09-14 14:53:30|85945.6|85920.6|85946.2|85921.2|85946.2|85921.2|85944.4|85919.4|49
1631631220000|2021-09-14 14:53:40|85946.3|85921.3|85950.8|85925.8|85951.3|85926.3|85945.6|85920.6|54
1631631230000|2021-09-14 14:53:50|85950.7|85925.7|85955.7|85930.7|85957.2|85932.2|85950.5|85925.5|53
1631631240000|2021-09-14 14:54:00|85955.8|85930.8|85952|85927|85956.3|85931.3|85949.2|85924.2|59
1631631250000|2021-09-14 14:54:10|85952.6|85927.6|85954|85929|85955.2|85930.2|85950.5|85925.5|53
1631631260000|2021-09-14 14:54:20|85953.9|85928.9|85951.5|85926.5|85954.4|85929.4|85950.3|85925.3|42
1631631270000|2021-09-14 14:54:30|85951.6|85926.6|85944.9|85919.9|85951.6|85926.6|85944.9|85919.9|49
1631631280000|2021-09-14 14:54:40|85944.7|85919.7|85948.8|85923.8|85948.8|85923.8|85944.5|85919.5|46
1631631290000|2021-09-14 14:54:50|85948.3|85923.3|85951.4|85926.4|85953.9|85928.9|85948.3|85923.3|47
1631631300000|2021-09-14 14:55:00|85951.2|85926.2|85949.8|85924.8|85951.4|85926.4|85948.4|85923.4|48
1631631310000|2021-09-14 14:55:10|85949.9|85924.9|85948.3|85923.3|85950.8|85925.8|85947.6|85922.6|36
1631631320000|2021-09-14 14:55:20|85947.7|85922.7|85943.8|85918.8|85948.3|85923.3|85943.2|85918.2|45
1631631330000|2021-09-14 14:55:30|85943.9|85918.9|85924.5|85899.5|85943.9|85918.9|85922.5|85885.2|60
1631631340000|2021-09-14 14:55:40|85924|85899|85924.7|85899.7|85926.9|85901.9|85923.8|85898.8|39
1631631350000|2021-09-14 14:55:50|85924.9|85899.9|85923.4|85898.4|85925.3|85900.3|85914.5|85889.5|48
1631631360000|2021-09-14 14:56:00|85923.5|85898.5|85920.4|85895.4|85927.7|85902.7|85920.4|85895.4|52
1631631370000|2021-09-14 14:56:10|85919.6|85894.6|85919.4|85894.4|85919.9|85894.9|85917.3|85892.3|48
1631631380000|2021-09-14 14:56:20|85919.3|85894.3|85928.3|85903.3|85929.4|85904.4|85918.1|85893.1|53
1631631390000|2021-09-14 14:56:30|85928.5|85903.5|85926.4|85901.4|85929.4|85904.4|85926.4|85901.4|49
1631631400000|2021-09-14 14:56:40|85925.6|85900.6|85924.2|85899.2|85926.4|85901.4|85923.3|85898.3|46
1631631410000|2021-09-14 14:56:50|85924.9|85899.9|85926.1|85901.1|85926.3|85901.3|85922.6|85897.6|53
1631631420000|2021-09-14 14:57:00|85925.8|85900.8|85925.9|85900.9|85927|85902|85925.8|85900.8|36
1631631430000|2021-09-14 14:57:10|85925.7|85900.7|85925.1|85900.1|85927|85902|85924.1|85899.1|45
1631631440000|2021-09-14 14:57:20|85924.4|85899.4|85928.2|85903.2|85928.4|85903.4|85922.4|85897.4|53
1631631450000|2021-09-14 14:57:30|85927.8|85902.8|85928.6|85903.6|85932.5|85907.5|85927.7|85902.7|60
1631631460000|2021-09-14 14:57:40|85927.8|85902.8|85928|85903|85928.8|85903.8|85925.9|85900.9|58
1631631470000|2021-09-14 14:57:50|85928.6|85903.6|85940.2|85915.2|85941.3|85916.3|85927.4|85902.4|59
1631631480000|2021-09-14 14:58:00|85940.8|85915.8|85941|85916|85941.9|85916.9|85939.1|85914.1|60
1631631490000|2021-09-14 14:58:10|85940.5|85915.5|85943.5|85918.5|85944.3|85919.3|85940.1|85915.1|58
1631631500000|2021-09-14 14:58:20|85943.4|85918.4|85955.3|85930.3|85955.3|85930.3|85941.8|85916.8|62
1631631510000|2021-09-14 14:58:30|85955.9|85930.9|85952.5|85927.5|85957.5|85932.5|85948.9|85923.9|59
1631631520000|2021-09-14 14:58:40|85953.7|85928.7|85965.5|85940.5|85965.7|85940.7|85952.5|85927.5|49
1631631530000|2021-09-14 14:58:50|85966|85941|85963.2|85938.2|85966|85941|85961.5|85936.5|50
1631631540000|2021-09-14 14:59:00|85962.4|85937.4|85952.6|85927.6|85968|85943|85952.4|85927.4|70
1631631550000|2021-09-14 14:59:10|85952.7|85927.7|85952.1|85927.1|85953.4|85928.4|85950.4|85925.4|51
1631631560000|2021-09-14 14:59:20|85952.3|85927.3|85956|85931|85956.2|85931.2|85952.3|85927.3|54
1631631570000|2021-09-14 14:59:30|85955.9|85930.9|85951.9|85926.9|85955.9|85930.9|85951.9|85926.9|39
1631631580000|2021-09-14 14:59:40|85952.5|85927.5|85947.7|85922.7|85955|85930|85947.6|85922.6|54
1631631590000|2021-09-14 14:59:50|85948.2|85923.2|85934.2|85909.2|85949.7|85924|85931.3|85896.9|67
1631631600000|2021-09-14 15:00:00|85933.1|85908.1|85936.5|85911.5|85938.4|85913.4|85930|85905|56
1631631610000|2021-09-14 15:00:10|85936.2|85911.2|85940.1|85915.1|85953.3|85916.1|85934.8|85903.1|54
1631631620000|2021-09-14 15:00:20|85940.5|85915.5|85946.5|85921.5|85959.6|85922.4|85940.5|85906.8|60
1631631630000|2021-09-14 15:00:30|85946.1|85921.1|85944|85919|85958.6|85921.1|85943.6|85906|61
1631631640000|2021-09-14 15:00:40|85944.1|85919.1|85938.9|85913.9|85946.8|85921.8|85937.9|85912.9|58
1631631650000|2021-09-14 15:00:50|85938.7|85913.7|85943.9|85918.9|85946.7|85921.7|85938.5|85913.5|56
1631631660000|2021-09-14 15:01:00|85943.8|85918.8|85938.9|85913.9|85955.9|85922.1|85938.9|85905.8|65
1631631670000|2021-09-14 15:01:10|85938.5|85913.5|85936.9|85911.9|85939.7|85914.7|85935.8|85910.8|53
1631631680000|2021-09-14 15:01:20|85936.8|85911.8|85936.8|85911.8|85937.1|85912.1|85932.5|85907.5|51
1631631690000|2021-09-14 15:01:30|85937.3|85912.3|85938.3|85913.3|85940.4|85915.4|85933.3|85908.3|59
1631631700000|2021-09-14 15:01:40|85938|85913|85940.5|85915.5|85941.9|85916.9|85937.1|85912.1|55
1631631710000|2021-09-14 15:01:50|85940.2|85915.2|85938.9|85913.9|85940.5|85915.5|85936.5|85911.5|52
1631631720000|2021-09-14 15:02:00|85938.5|85913.5|85941.4|85916.4|85943.8|85918.8|85938.2|85913.2|56
1631631730000|2021-09-14 15:02:10|85941|85916|85950|85925|85950.1|85925.1|85940.6|85915.6|58
1631631740000|2021-09-14 15:02:20|85949.8|85924.8|85954.1|85929.1|85968.5|85938|85949.6|85915.2|61
1631631750000|2021-09-14 15:02:30|85954.7|85929.7|85951|85926|85954.7|85929.7|85950.9|85925.9|53
1631631760000|2021-09-14 15:02:40|85951.4|85926.4|85953.7|85928.7|85954.3|85929.3|85950|85925|50
1631631770000|2021-09-14 15:02:50|85954.1|85929.1|85950.1|85925.1|85954.5|85929.5|85950.1|85925.1|42
1631631780000|2021-09-14 15:03:00|85950.3|85925.3|85935.1|85910.1|85958.9|85925.3|85933.5|85907.8|66
1631631790000|2021-09-14 15:03:10|85934.3|85909.3|85926.7|85901.7|85935.3|85910.3|85926.4|85901.4|56
1631631800000|2021-09-14 15:03:20|85927.2|85902.2|85913.2|85888.2|85936.4|85902.8|85911.5|85874|61
1631631810000|2021-09-14 15:03:30|85913.9|85888.9|85927.1|85877.1|85928.5|85890|85913.5|85875.9|47
1631631820000|2021-09-14 15:03:40|85927.2|85877.2|85916.4|85891.4|85929|85891.9|85916.3|85876.6|30
1631631830000|2021-09-14 15:03:50|85915.7|85890.7|85928.6|85903.6|85941.7|85903.7|85915.7|85889.6|59
1631631840000|2021-09-14 15:04:00|85928.8|85903.8|85928.7|85903.7|85941.2|85907.7|85928.7|85891.2|49
1631631850000|2021-09-14 15:04:10|85927.7|85902.7|85922.2|85897.2|85927.7|85902.7|85921.6|85896.6|42
1631631860000|2021-09-14 15:04:20|85922.7|85897.7|85924.1|85899.1|85926.1|85901.1|85922.1|85897.1|54
1631631870000|2021-09-14 15:04:30|85924.2|85899.2|85929.6|85904.6|85944.6|85907.5|85924.1|85890.7|49
1631631880000|2021-09-14 15:04:40|85930|85905|85931.5|85906.5|85932.8|85907.8|85929.5|85904.5|56
1631631890000|2021-09-14 15:04:50|85931.6|85906.6|85939.3|85889.3|85942.1|85906.8|85928.7|85889|62
1631631900000|2021-09-14 15:05:00|85938.9|85888.9|85940|85890|85942.4|85892.4|85938.4|85888.4|53
1631631910000|2021-09-14 15:05:10|85939.6|85889.6|85938.4|85888.4|85940.7|85890.7|85937.4|85887.4|36
1631631920000|2021-09-14 15:05:20|85937.9|85887.9|85941.3|85891.3|85942.4|85892.4|85937.9|85887.9|51
1631631930000|2021-09-14 15:05:30|85940.7|85890.7|85940.2|85890.2|85941.3|85891.3|85938.9|85888.9|42
1631631940000|2021-09-14 15:05:40|85939.7|85889.7|85938.6|85888.6|85940.2|85890.2|85937.9|85887.9|30
1631631950000|2021-09-14 15:05:50|85937.2|85887.2|85914.9|85864.9|85938.5|85888.5|85914.9|85864.9|58
1631631960000|2021-09-14 15:06:00|85913.8|85863.8|85918.7|85868.7|85921.1|85883.8|85907.5|85862.6|49
1631631970000|2021-09-14 15:06:10|85919.6|85869.6|85908.1|85883.1|85921.7|85884.5|85906.7|85869.6|42
1631631980000|2021-09-14 15:06:20|85920.7|85870.7|85910.7|85885.7|85923.9|85886.5|85910.2|85870.3|36
1631631990000|2021-09-14 15:06:30|85910.8|85885.8|85914.8|85889.8|85927.4|85890.9|85909.7|85876.1|41
1631632000000|2021-09-14 15:06:40|85915|85890|85924.3|85874.3|85924.3|85890.6|85913.2|85874.3|32
1631632010000|2021-09-14 15:06:50|85914.7|85889.7|85915|85890|85917.1|85892.1|85913.3|85888.3|44
1631632020000|2021-09-14 15:07:00|85914.6|85889.6|85914.1|85889.1|85915.8|85890.8|85913.5|85888.5|45
1631632030000|2021-09-14 15:07:10|85913.8|85888.8|85912.7|85887.7|85913.8|85888.8|85909.4|85884.4|42
1631632040000|2021-09-14 15:07:20|85913.1|85888.1|85907.8|85882.8|85913.5|85888.5|85907.1|85882.1|39
1631632050000|2021-09-14 15:07:30|85904.7|85879.7|85904.3|85879.3|85905.8|85880.8|85903.6|85878.6|44
1631632060000|2021-09-14 15:07:40|85904.2|85879.2|85903.3|85878.3|85905.2|85880.2|85901.9|85876.9|42
1631632070000|2021-09-14 15:07:50|85903.8|85878.8|85907.9|85882.9|85907.9|85882.9|85903.2|85878.2|33
1631632080000|2021-09-14 15:08:00|85908.2|85883.2|85910.8|85885.8|85913.5|85888.5|85907.4|85882.4|49
1631632090000|2021-09-14 15:08:10|85911.3|85886.3|85913.9|85888.9|85914.1|85889.1|85910.1|85885.1|41
1631632100000|2021-09-14 15:08:20|85914|85889|85910.9|85885.9|85914|85889|85910.9|85885.9|22
1631632110000|2021-09-14 15:08:30|85911.2|85886.2|85906.1|85881.1|85911.2|85886.2|85903.9|85878.9|46
1631632120000|2021-09-14 15:08:40|85905.9|85880.9|85903|85878|85907.3|85882.3|85903|85878|40
1631632130000|2021-09-14 15:08:50|85903.5|85878.5|85903.2|85878.2|85904.2|85879.2|85901.8|85876.8|39
1631632140000|2021-09-14 15:09:00|85903|85878|85903.9|85878.9|85904.4|85879.4|85902.1|85877.1|46
1631632150000|2021-09-14 15:09:10|85904.2|85879.2|85903.9|85878.9|85904.7|85879.7|85903.1|85878.1|37
1631632160000|2021-09-14 15:09:20|85902.5|85877.5|85896.9|85871.9|85904|85879|85895|85870|51
1631632170000|2021-09-14 15:09:30|85896.8|85871.8|85897.3|85872.3|85898.1|85873.1|85896.5|85871.5|35
1631632180000|2021-09-14 15:09:40|85897.6|85872.6|85897.7|85872.7|85898.2|85873.2|85897.1|85872.1|30
1631632190000|2021-09-14 15:09:50|85897.9|85872.9|85900.5|85875.5|85902|85877|85897.8|85872.8|49
1631632200000|2021-09-14 15:10:00|85900.7|85875.7|85906.7|85881.7|85908.4|85883.4|85899.8|85874.8|43
1631632210000|2021-09-14 15:10:10|85906.8|85881.8|85910|85885|85910.5|85885.5|85906.7|85881.7|46
1631632220000|2021-09-14 15:10:20|85908.9|85883.9|85909.8|85884.8|85910.9|85885.9|85908.9|85883.9|38
1631632230000|2021-09-14 15:10:30|85909.7|85884.7|85905.3|85880.3|85910|85885|85905.2|85880.2|38
1631632240000|2021-09-14 15:10:40|85906.5|85881.5|85898.8|85873.8|85906.5|85881.5|85898.1|85873.1|49
1631632250000|2021-09-14 15:10:50|85898.5|85873.5|85898.4|85873.4|85899.5|85874.5|85894.7|85869.7|40
1631632260000|2021-09-14 15:11:00|85896.5|85871.5|85891.6|85866.6|85896.5|85871.5|85890.9|85865.9|48
1631632270000|2021-09-14 15:11:10|85891.9|85866.9|85891.8|85866.8|85892.2|85867.2|85888.6|85863.6|36
1631632280000|2021-09-14 15:11:20|85891.9|85866.9|85887.4|85862.4|85892.3|85867.3|85886.1|85861.1|32
1631632290000|2021-09-14 15:11:30|85887.2|85862.2|85885.2|85860.2|85888.1|85863.1|85885.2|85860.2|40
1631632300000|2021-09-14 15:11:40|85885.8|85860.8|85883.1|85858.1|85885.8|85860.8|85880.2|85855.2|42
1631632310000|2021-09-14 15:11:50|85883.8|85858.8|85886.7|85861.7|85887.5|85862.5|85883.3|85858.3|42
1631632320000|2021-09-14 15:12:00|85886.6|85861.6|85882.4|85857.4|85887.2|85862.2|85882.4|85857.4|39
1631632330000|2021-09-14 15:12:10|85882.5|85857.5|85884.1|85859.1|85896.5|85860.7|85882.5|85845.4|37
1631632340000|2021-09-14 15:12:20|85884.3|85859.3|85874.2|85849.2|85884.6|85859.6|85873.8|85848.8|40
1631632350000|2021-09-14 15:12:30|85874.1|85849.1|85881.8|85856.8|85881.8|85856.8|85873.9|85848.9|44
1631632360000|2021-09-14 15:12:40|85880.3|85855.3|85882.8|85857.8|85883.7|85858.7|85879.2|85854.2|32
1631632370000|2021-09-14 15:12:50|85883.1|85858.1|85883.7|85858.7|85884.5|85859.5|85881.9|85856.9|43
1631632380000|2021-09-14 15:13:00|85882.8|85857.8|85879.6|85854.6|85883.1|85858.1|85878|85853|35
1631632390000|2021-09-14 15:13:10|85879.9|85854.9|85872.9|85847.9|85879.9|85854.9|85872.5|85847.5|41
1631632400000|2021-09-14 15:13:20|85872.7|85847.7|85873.3|85848.3|85877.1|85852.1|85872.6|85847.6|49
1631632410000|2021-09-14 15:13:30|85872.7|85847.7|85869.6|85844.6|85873.8|85848.8|85867.9|85842.9|39
1631632420000|2021-09-14 15:13:40|85868.1|85843.1|85868|85843|85870.6|85845.6|85867.3|85842.3|42
1631632430000|2021-09-14 15:13:50|85867.6|85842.6|85870.5|85845.5|85870.7|85845.7|85866.8|85841.8|41
1631632440000|2021-09-14 15:14:00|85871.4|85846.4|85873.8|85848.8|85873.8|85848.8|85870.8|85845.8|38
1631632450000|2021-09-14 15:14:10|85873.9|85848.9|85869.5|85844.5|85873.9|85848.9|85869.2|85844.2|34
1631632460000|2021-09-14 15:14:20|85869.4|85844.4|85868.4|85843.4|85870.3|85845.3|85866.1|85841.1|41
1631632470000|2021-09-14 15:14:30|85867.7|85842.7|85867.1|85842.1|85867.7|85842.7|85866.8|85841.8|21
1631632480000|2021-09-14 15:14:40|85866.9|85841.9|85866.6|85841.6|85867.5|85842.5|85866.4|85841.4|29
1631632490000|2021-09-14 15:14:50|85867.1|85842.1|85868.9|85843.9|85869.4|85844.4|85865.9|85840.9|37
1631632500000|2021-09-14 15:15:00|85869.2|85844.2|85883|85858|85883.5|85858.5|85868.1|85843.1|55
1631632510000|2021-09-14 15:15:10|85883.3|85858.3|85882.7|85857.7|85884.9|85859.9|85882.7|85857.7|39
1631632520000|2021-09-14 15:15:20|85883|85858|85876.3|85851.3|85884|85859|85876.3|85851.3|48
1631632530000|2021-09-14 15:15:30|85876.1|85851.1|85874.3|85849.3|85877|85852|85873.5|85848.5|53
1631632540000|2021-09-14 15:15:40|85874.5|85849.5|85867.4|85842.4|85875.8|85850.8|85867|85842|56
1631632550000|2021-09-14 15:15:50|85867.8|85842.8|85871.3|85846.3|85872.3|85847.3|85866.9|85841.9|45
1631632560000|2021-09-14 15:16:00|85871.8|85846.8|85862.6|85837.6|85874|85849|85862.6|85837.6|52
1631632570000|2021-09-14 15:16:10|85862.9|85837.9|85866.2|85841.2|85867.4|85842.4|85862.9|85837.9|44
1631632580000|2021-09-14 15:16:20|85866.5|85841.5|85869.1|85844.1|85869.1|85844.1|85866.5|85841.5|22
1631632590000|2021-09-14 15:16:30|85868.9|85843.9|85868.4|85843.4|85869.1|85844.1|85867.6|85842.6|16
1631632600000|2021-09-14 15:16:40|85868.3|85843.3|85872.3|85847.3|85872.4|85847.4|85868.3|85843.3|25
1631632610000|2021-09-14 15:16:50|85871.5|85846.5|85868.7|85843.7|85871.5|85846.5|85868.6|85843.6|13
1631632620000|2021-09-14 15:17:00|85868.8|85843.8|85865.3|85840.3|85868.9|85843.9|85863.1|85838.1|35
1631632630000|2021-09-14 15:17:10|85864.6|85839.6|85855.5|85830.5|85865.5|85840.5|85853|85828|46
1631632640000|2021-09-14 15:17:20|85855.7|85830.7|85859.6|85834.6|85859.9|85834.9|85854.8|85829.8|32
1631632650000|2021-09-14 15:17:30|85857.6|85832.6|85852.1|85827.1|85857.6|85832.6|85851.2|85826.2|38
1631632660000|2021-09-14 15:17:40|85852.2|85827.2|85851.4|85826.4|85852.2|85827.2|85847.4|85822.4|61
1631632670000|2021-09-14 15:17:50|85851.5|85826.5|85850|85825|85851.5|85826.5|85848.7|85823.7|41
1631632680000|2021-09-14 15:18:00|85849.9|85824.9|85853.8|85828.8|85853.8|85828.8|85849.8|85824.8|55
1631632690000|2021-09-14 15:18:10|85854.3|85829.3|85848.1|85823.1|85855.2|85830.2|85846|85821|53
1631632700000|2021-09-14 15:18:20|85848.4|85823.4|85855.3|85830.3|85856|85831|85846.3|85821.3|38
1631632710000|2021-09-14 15:18:30|85855.2|85830.2|85855.5|85830.5|85855.6|85830.6|85854.4|85829.4|24
1631632720000|2021-09-14 15:18:40|85855.2|85830.2|85855.2|85830.2|85855.8|85830.8|85854.6|85829.6|23
1631632730000|2021-09-14 15:18:50|85855.7|85830.7|85856.2|85831.2|85856.4|85831.4|85855|85830|23
1631632740000|2021-09-14 15:19:00|85856|85831|85855.5|85830.5|85856|85831|85854.7|85829.7|25
1631632750000|2021-09-14 15:19:10|85855.9|85830.9|85855.1|85830.1|85856.1|85831.1|85854.9|85829.9|24
1631632760000|2021-09-14 15:19:20|85854.7|85829.7|85849.3|85824.3|85854.8|85829.8|85849.3|85824.3|48
1631632770000|2021-09-14 15:19:30|85849.5|85824.5|85836.9|85811.9|85850|85825|85836.9|85811.9|52
1631632780000|2021-09-14 15:19:40|85837.4|85812.4|85844.9|85819.9|85845.4|85820.4|85837.2|85812.2|48
1631632790000|2021-09-14 15:19:50|85845|85820|85846.5|85821.5|85847.5|85822.5|85843|85818|49
1631632800000|2021-09-14 15:20:00|85846.2|85821.2|85850.7|85825.7|85852.2|85827.2|85846.1|85821.1|53
1631632810000|2021-09-14 15:20:10|85851|85826|85851.2|85826.2|85851.9|85826.9|85849.7|85824.7|42
1631632820000|2021-09-14 15:20:20|85850.8|85825.8|85855.4|85830.4|85856|85831|85849.6|85824.6|43
1631632830000|2021-09-14 15:20:30|85856.3|85831.3|85854.1|85829.1|85857.8|85832.8|85853.4|85828.4|52
1631632840000|2021-09-14 15:20:40|85854.2|85829.2|85854.5|85829.5|85855.7|85830.7|85852.6|85827.6|42
1631632850000|2021-09-14 15:20:50|85854.6|85829.6|85858.3|85833.3|85858.9|85833.9|85854.6|85829.6|51
1631632860000|2021-09-14 15:21:00|85858.8|85833.8|85844.3|85819.3|85858.9|85833.9|85840|85815|62
1631632870000|2021-09-14 15:21:10|85844.6|85819.6|85830.8|85805.8|85844.6|85819.6|85829.9|85804.9|58
1631632880000|2021-09-14 15:21:20|85830.4|85805.4|85816.6|85791.6|85831.7|85806.7|85816.6|85791.6|55
1631632890000|2021-09-14 15:21:30|85817.3|85792.3|85832.6|85807.6|85834.3|85809.3|85816|85791|56
1631632900000|2021-09-14 15:21:40|85832.7|85807.7|85832|85807|85833.4|85808.4|85829.6|85804.6|42
1631632910000|2021-09-14 15:21:50|85832.3|85807.3|85823.4|85798.4|85832.8|85807.8|85823.2|85798.2|46
1631632920000|2021-09-14 15:22:00|85823.9|85798.9|85817.8|85792.8|85824.1|85799.1|85811.7|85786.7|54
1631632930000|2021-09-14 15:22:10|85817.5|85792.5|85828.7|85803.7|85828.7|85803.7|85816.7|85791.7|57
1631632940000|2021-09-14 15:22:20|85829.6|85804.6|85833.3|85808.3|85833.9|85808.9|85828.1|85803.1|47
1631632950000|2021-09-14 15:22:30|85834.4|85809.4|85832.5|85807.5|85835.5|85810.5|85832.2|85807.2|45
1631632960000|2021-09-14 15:22:40|85832.7|85807.7|85836.9|85811.9|85838.3|85813.3|85832.7|85807.7|52
1631632970000|2021-09-14 15:22:50|85836.7|85811.7|85832.7|85807.7|85836.7|85811.7|85832.3|85807.3|49
1631632980000|2021-09-14 15:23:00|85832.2|85807.2|85834.2|85809.2|85835.3|85810.3|85831.1|85806.1|55
1631632990000|2021-09-14 15:23:10|85834.6|85809.6|85835.6|85810.6|85836.2|85811.2|85833.8|85808.8|40
1631633000000|2021-09-14 15:23:20|85835.9|85810.9|85833.6|85808.6|85837.1|85812.1|85831.9|85806.9|46
1631633010000|2021-09-14 15:23:30|85833.4|85808.4|85830.1|85805.1|85834.7|85809.7|85830.1|85805.1|47
1631633020000|2021-09-14 15:23:40|85830.3|85805.3|85828.9|85803.9|85831.7|85806.7|85828.5|85803.5|51
1631633030000|2021-09-14 15:23:50|85828.5|85803.5|85829|85804|85829.6|85804.6|85828.3|85803.3|30
1631633040000|2021-09-14 15:24:00|85829.2|85804.2|85826.3|85801.3|85829.2|85804.2|85824.9|85799.9|52
1631633050000|2021-09-14 15:24:10|85827.3|85802.3|85827.9|85802.9|85827.9|85802.9|85826.5|85801.5|26
1631633060000|2021-09-14 15:24:20|85827.4|85802.4|85827.2|85802.2|85829.3|85804.3|85827.2|85802.2|39
1631633070000|2021-09-14 15:24:30|85827.1|85802.1|85822.8|85797.8|85828.6|85803.6|85822.2|85797.2|37
1631633080000|2021-09-14 15:24:40|85823|85798|85825.4|85800.4|85825.4|85800.4|85817.9|85792.9|38
1631633090000|2021-09-14 15:24:50|85827.8|85802.8|85822.6|85797.6|85827.8|85802.8|85821.2|85796.2|39
1631633100000|2021-09-14 15:25:00|85822.4|85797.4|85820.8|85795.8|85823.1|85798.1|85820.1|85795.1|28
1631633110000|2021-09-14 15:25:10|85819.7|85794.7|85820.2|85795.2|85821|85796|85819.4|85794.4|28
1631633120000|2021-09-14 15:25:20|85820.4|85795.4|85819.5|85794.5|85823|85798|85819|85794|36
1631633130000|2021-09-14 15:25:30|85819.8|85794.8|85822.7|85797.7|85824.4|85799.4|85819.6|85794.6|43
1631633140000|2021-09-14 15:25:40|85823|85798|85826.5|85801.5|85826.5|85801.5|85822.8|85797.8|42
1631633150000|2021-09-14 15:25:50|85826.9|85801.9|85834.4|85809.4|85835.7|85810.7|85825.8|85800.8|63
1631633160000|2021-09-14 15:26:00|85834|85809|85831.3|85806.3|85834.6|85809.6|85830.8|85805.8|52
1631633170000|2021-09-14 15:26:10|85830.9|85805.9|85831.9|85806.9|85832.8|85807.8|85830.3|85805.3|43
1631633180000|2021-09-14 15:26:20|85831.7|85806.7|85832.1|85807.1|85832.3|85807.3|85830.1|85805.1|52
1631633190000|2021-09-14 15:26:30|85832.2|85807.2|85843.8|85818.8|85856.4|85820.7|85831.6|85806.4|58
1631633200000|2021-09-14 15:26:40|85843.7|85818.7|85843.3|85818.3|85844.5|85819.5|85842.1|85817.1|49
1631633210000|2021-09-14 15:26:50|85841.8|85816.8|85843.2|85818.2|85846.5|85821.5|85841.8|85816.8|49
1631633220000|2021-09-14 15:27:00|85843.7|85818.7|85848.4|85823.4|85848.8|85823.8|85842.6|85817.6|48
1631633230000|2021-09-14 15:27:10|85846.9|85821.9|85848.4|85823.4|85851|85826|85846.8|85821.8|42
1631633240000|2021-09-14 15:27:20|85848.5|85823.5|85855.2|85830.2|85857.6|85832.6|85848.2|85823.2|60
1631633250000|2021-09-14 15:27:30|85854.6|85829.6|85858.1|85833.1|85858.8|85833.8|85854.6|85829.6|44
1631633260000|2021-09-14 15:27:40|85857.5|85832.5|85864.3|85839.3|85865|85840|85856.7|85831.7|58
1631633270000|2021-09-14 15:27:50|85864|85839|85869.1|85844.1|85870.6|85845.6|85863.2|85838.2|53
1631633280000|2021-09-14 15:28:00|85868.9|85843.9|85867|85842|85869.7|85844.7|85866.7|85841.7|43
1631633290000|2021-09-14 15:28:10|85866.6|85841.6|85868.6|85843.6|85869.6|85844.6|85865.9|85840.9|34
1631633300000|2021-09-14 15:28:20|85868.4|85843.4|85860|85835|85868.4|85843.4|85858.7|85833.7|44
1631633310000|2021-09-14 15:28:30|85860.6|85835.6|85865.2|85840.2|85866.4|85841.4|85858.7|85833.7|45
1631633320000|2021-09-14 15:28:40|85865.5|85840.5|85862.8|85837.8|85865.5|85840.5|85861.9|85836.9|33
1631633330000|2021-09-14 15:28:50|85862.5|85837.5|85864.2|85839.2|85864.3|85839.3|85861.9|85836.9|30
1631633340000|2021-09-14 15:29:00|85864.1|85839.1|85863.7|85838.7|85864.7|85839.7|85863.7|85838.7|28
1631633350000|2021-09-14 15:29:10|85864|85839|85868.6|85843.6|85869.1|85844.1|85864|85839|46
1631633360000|2021-09-14 15:29:20|85869.5|85844.5|85867.7|85842.7|85871.7|85846.7|85867.5|85842.5|47
1631633370000|2021-09-14 15:29:30|85867.5|85842.5|85865.6|85840.6|85868|85843|85864.4|85839.4|35
1631633380000|2021-09-14 15:29:40|85865.7|85840.7|85865.2|85840.2|85866.2|85841.2|85863.8|85838.8|42
1631633390000|2021-09-14 15:29:50|85865.7|85840.7|85866|85841|85869.7|85844.7|85864.4|85839.4|46
1631633400000|2021-09-14 15:30:00|85864.9|85839.9|85864.3|85839.3|85867.1|85842.1|85864.1|85839.1|44
1631633410000|2021-09-14 15:30:10|85864|85839|85861.8|85836.8|85865.2|85840.2|85859.3|85834.3|44
1631633420000|2021-09-14 15:30:20|85861.1|85836.1|85861.1|85836.1|85862.4|85837.4|85859.6|85834.6|51
1631633430000|2021-09-14 15:30:30|85861.6|85836.6|85864.6|85839.6|85865.4|85840.4|85860.6|85835.6|42
1631633440000|2021-09-14 15:30:40|85865|85840|85863.1|85838.1|85865.1|85840.1|85862.3|85837.3|34
1631633450000|2021-09-14 15:30:50|85862.8|85837.8|85867.7|85842.7|85870.5|85845.5|85862.8|85837.8|56
1631633460000|2021-09-14 15:31:00|85868.4|85843.4|85870.2|85845.2|85870.8|85845.8|85867.5|85842.5|52
1631633470000|2021-09-14 15:31:10|85870.3|85845.3|85870.8|85845.8|85871.7|85846.7|85869.1|85844.1|45
1631633480000|2021-09-14 15:31:20|85870.9|85845.9|85870.5|85845.5|85871.1|85846.1|85868|85843|39
1631633490000|2021-09-14 15:31:30|85870.2|85845.2|85871.2|85846.2|85871.4|85846.4|85870.2|85845.2|40
1631633500000|2021-09-14 15:31:40|85871.1|85846.1|85871.2|85846.2|85871.7|85846.7|85869.7|85844.7|32
1631633510000|2021-09-14 15:31:50|85871.3|85846.3|85870.6|85845.6|85871.7|85846.7|85870.6|85845.6|23
1631633520000|2021-09-14 15:32:00|85869.1|85844.1|85868.8|85843.8|85874.2|85849.2|85868.3|85843.3|46
1631633530000|2021-09-14 15:32:10|85868.9|85843.9|85869.6|85844.6|85870.4|85845.4|85868.9|85843.9|42
1631633540000|2021-09-14 15:32:20|85868.4|85843.4|85867.6|85842.6|85868.6|85843.6|85866.1|85841.1|46
1631633550000|2021-09-14 15:32:30|85867.7|85842.7|85868.5|85843.5|85869.3|85844.3|85867.7|85842.7|28
1631633560000|2021-09-14 15:32:40|85868.7|85843.7|85874.3|85849.3|85874.9|85849.9|85868.1|85843.1|34
1631633570000|2021-09-14 15:32:50|85874.2|85849.2|85878.3|85853.3|85888.4|85863.4|85874.2|85849.2|60
1631633580000|2021-09-14 15:33:00|85878.4|85853.4|85878.9|85853.9|85880|85855|85877.9|85852.9|29
1631633590000|2021-09-14 15:33:10|85879.1|85854.1|85878.5|85853.5|85879.3|85854.3|85876.9|85851.9|35
1631633600000|2021-09-14 15:33:20|85878.7|85853.7|85878|85853|85879|85854|85876.7|85851.7|38
1631633610000|2021-09-14 15:33:30|85877.9|85852.9|85878|85853|85879|85854|85875.6|85850.6|44
1631633620000|2021-09-14 15:33:40|85877.8|85852.8|85879.5|85854.5|85879.5|85854.5|85877|85852|34
1631633630000|2021-09-14 15:33:50|85879.8|85854.8|85880.2|85855.2|85881|85856|85877.3|85852.3|46
1631633640000|2021-09-14 15:34:00|85880.5|85855.5|85880.4|85855.4|85881.7|85856.7|85880|85855|36
1631633650000|2021-09-14 15:34:10|85880.2|85855.2|85877.8|85852.8|85881|85856|85876.4|85851.4|36
1631633660000|2021-09-14 15:34:20|85879.3|85854.3|85878.1|85853.1|85881.6|85856.6|85877.4|85852.4|51
1631633670000|2021-09-14 15:34:30|85878|85853|85882.4|85857.4|85883.1|85858.1|85877.8|85852.8|40
1631633680000|2021-09-14 15:34:40|85882.3|85857.3|85882.5|85857.5|85884.4|85859.4|85881.4|85856.4|40
1631633690000|2021-09-14 15:34:50|85883.2|85858.2|85880.3|85855.3|85884.5|85859.5|85879.9|85854.9|32
1631633700000|2021-09-14 15:35:00|85880.4|85855.4|85881.9|85856.9|85882.2|85857.2|85879.9|85854.9|29
1631633710000|2021-09-14 15:35:10|85882|85857|85880.7|85855.7|85882.3|85857.3|85878.9|85853.9|45
1631633720000|2021-09-14 15:35:20|85882|85857|85880.6|85855.6|85882.2|85857.2|85880.2|85855.2|29
1631633730000|2021-09-14 15:35:30|85880.7|85855.7|85880.4|85855.4|85880.9|85855.9|85878.9|85853.9|49
1631633740000|2021-09-14 15:35:40|85879.8|85854.8|85877|85852|85880.1|85855.1|85877|85852|45
1631633750000|2021-09-14 15:35:50|85878.1|85853.1|85879.1|85854.1|85880.4|85855.4|85877.9|85852.9|49
1631633760000|2021-09-14 15:36:00|85879.8|85854.8|85880.1|85855.1|85880.7|85855.7|85877.7|85852.7|35
1631633770000|2021-09-14 15:36:10|85879.9|85854.9|85881.4|85856.4|85881.7|85856.7|85877.5|85852.5|52
1631633780000|2021-09-14 15:36:20|85880.9|85855.9|85881.4|85856.4|85881.8|85856.8|85879.7|85854.7|42
1631633790000|2021-09-14 15:36:30|85881.5|85856.5|85879.7|85854.7|85881.9|85856.9|85879.7|85854.7|29
1631633800000|2021-09-14 15:36:40|85879.8|85854.8|85879.1|85854.1|85880.2|85855.2|85879.1|85854.1|33
1631633810000|2021-09-14 15:36:50|85879.2|85854.2|85877.7|85852.7|85881|85856|85877.1|85852.1|36
1631633820000|2021-09-14 15:37:00|85877.3|85852.3|85878.7|85853.7|85879.4|85854.4|85876.8|85851.8|40
1631633830000|2021-09-14 15:37:10|85878.6|85853.6|85878.2|85853.2|85878.8|85853.8|85878.1|85853.1|23
1631633840000|2021-09-14 15:37:20|85878.4|85853.4|85879.3|85854.3|85879.4|85854.4|85878|85853|38
1631633850000|2021-09-14 15:37:30|85878.7|85853.7|85878.5|85853.5|85879.5|85854.5|85877.9|85852.9|43
1631633860000|2021-09-14 15:37:40|85878.1|85853.1|85879|85854|85879|85854|85877.1|85852.1|36
1631633870000|2021-09-14 15:37:50|85878.9|85853.9|85884.1|85859.1|85884.4|85859.4|85878|85853|47
1631633880000|2021-09-14 15:38:00|85884.2|85859.2|85886.4|85861.4|85888|85863|85884|85859|47
1631633890000|2021-09-14 15:38:10|85886.2|85861.2|85889|85864|85889.3|85864.3|85886|85861|39
1631633900000|2021-09-14 15:38:20|85888.9|85863.9|85890.1|85865.1|85892.4|85867.4|85888.4|85863.4|52
1631633910000|2021-09-14 15:38:30|85889.8|85864.8|85889.8|85864.8|85890.8|85865.8|85886|85861|55
1631633920000|2021-09-14 15:38:40|85889.5|85864.5|85888.7|85863.7|85890.8|85865.8|85888.4|85863.4|43
1631633930000|2021-09-14 15:38:50|85888.6|85863.6|85890|85865|85890.5|85865.5|85887.4|85862.4|47
1631633940000|2021-09-14 15:39:00|85889.7|85864.7|85890.6|85865.6|85891.3|85866.3|85889.7|85864.7|31
1631633950000|2021-09-14 15:39:10|85890.4|85865.4|85886.7|85861.7|85891.4|85866.4|85885.4|85860.4|49
1631633960000|2021-09-14 15:39:20|85886.8|85861.8|85886|85861|85887.5|85862.5|85885.9|85860.9|27
1631633970000|2021-09-14 15:39:30|85885.8|85860.8|85886.8|85861.8|85887.5|85862.5|85884.3|85859.3|32
1631633980000|2021-09-14 15:39:40|85886.7|85861.7|85887.3|85862.3|85888.1|85863.1|85886.3|85861.3|40
1631633990000|2021-09-14 15:39:50|85887.5|85862.5|85887.6|85862.6|85888|85863|85887.3|85862.3|20
1631634000000|2021-09-14 15:40:00|85887.1|85862.1|85885.9|85860.9|85887.1|85862.1|85885.4|85860.4|25
1631634010000|2021-09-14 15:40:10|85886.1|85861.1|85889|85864|85889|85864|85885.4|85860.4|23
1631634020000|2021-09-14 15:40:20|85889.1|85864.1|85888.8|85863.8|85889.9|85864.9|85888.5|85863.5|29
1631634030000|2021-09-14 15:40:30|85888.9|85863.9|85891.3|85866.3|85891.5|85866.5|85888.1|85863.1|30
1631634040000|2021-09-14 15:40:40|85890.5|85865.5|85886.8|85861.8|85892.5|85867.5|85886.8|85861.8|38
1631634050000|2021-09-14 15:40:50|85886.6|85861.6|85885.4|85860.4|85886.6|85861.6|85885.3|85860.3|33
1631634060000|2021-09-14 15:41:00|85885.6|85860.6|85886|85861|85887.7|85862.7|85885.6|85860.6|27
1631634070000|2021-09-14 15:41:10|85886.2|85861.2|85887|85862|85887|85862|85885.3|85860.3|27
1631634080000|2021-09-14 15:41:20|85887.4|85862.4|85889.2|85864.2|85889.2|85864.2|85886.7|85861.7|30
1631634090000|2021-09-14 15:41:30|85888.9|85863.9|85888.4|85863.4|85889.4|85864.4|85887.3|85862.3|41
1631634100000|2021-09-14 15:41:40|85888.5|85863.5|85887.7|85862.7|85892.6|85867.6|85887.5|85862.5|41
1631634110000|2021-09-14 15:41:50|85887.8|85862.8|85887|85862|85890.4|85865.4|85886.6|85861.6|47
1631634120000|2021-09-14 15:42:00|85887.3|85862.3|85889.9|85864.9|85891.1|85866.1|85886.9|85861.9|55
1631634130000|2021-09-14 15:42:10|85890|85865|85890.7|85865.7|85891.4|85866.4|85888.9|85863.9|38
1631634140000|2021-09-14 15:42:20|85890.2|85865.2|85888.2|85863.2|85891|85866|85888.2|85863.2|39
1631634150000|2021-09-14 15:42:30|85888.4|85863.4|85889.4|85864.4|85890.4|85865.4|85888|85863|41
1631634160000|2021-09-14 15:42:40|85888.4|85863.4|85889.2|85864.2|85889.3|85864.3|85888.1|85863.1|37
1631634170000|2021-09-14 15:42:50|85889|85864|85890.8|85865.8|85890.9|85865.9|85889|85864|28
1631634180000|2021-09-14 15:43:00|85890.6|85865.6|85889.7|85864.7|85890.6|85865.6|85889.6|85864.6|21
1631634190000|2021-09-14 15:43:10|85889.6|85864.6|85892.3|85867.3|85892.7|85867.7|85888.7|85863.7|38
1631634200000|2021-09-14 15:43:20|85892.5|85867.5|85891.7|85866.7|85892.5|85867.5|85889.7|85864.7|35
1631634210000|2021-09-14 15:43:30|85892|85867|85892.9|85867.9|85893.8|85868.8|85891.5|85866.5|37
1631634220000|2021-09-14 15:43:40|85892.7|85867.7|85890.7|85865.7|85895.4|85870.4|85889.9|85864.9|43
1631634230000|2021-09-14 15:43:50|85891.2|85866.2|85890.9|85865.9|85892.1|85867.1|85890.3|85865.3|27
1631634240000|2021-09-14 15:44:00|85890.6|85865.6|85890|85865|85890.6|85865.6|85890|85865|21
1631634250000|2021-09-14 15:44:10|85889.8|85864.8|85890.5|85865.5|85891.3|85866.3|85889|85864|35
1631634260000|2021-09-14 15:44:20|85890.6|85865.6|85890.2|85865.2|85891.3|85866.3|85889.8|85864.8|29
1631634270000|2021-09-14 15:44:30|85890.1|85865.1|85891.8|85866.8|85891.8|85866.8|85888.3|85863.3|35
1631634280000|2021-09-14 15:44:40|85891.9|85866.9|85889.6|85864.6|85892.6|85867.6|85888.7|85863.7|44
1631634290000|2021-09-14 15:44:50|85889.7|85864.7|85889.5|85864.5|85889.9|85864.9|85888.9|85863.9|12
1631634300000|2021-09-14 15:45:00|85889.3|85864.3|85888|85863|85889.9|85864.9|85887.5|85862.5|22
1631634310000|2021-09-14 15:45:10|85888.5|85863.5|85887|85862|85888.8|85863.8|85886.6|85861.6|26
1631634320000|2021-09-14 15:45:20|85886.9|85861.9|85884.9|85859.9|85886.9|85861.9|85884|85859|33
1631634330000|2021-09-14 15:45:30|85883.9|85858.9|85883.7|85858.7|85885.1|85860.1|85882.5|85857.5|39
1631634340000|2021-09-14 15:45:40|85883.5|85858.5|85883.2|85858.2|85883.5|85858.5|85882.6|85857.6|26
1631634350000|2021-09-14 15:45:50|85883.1|85858.1|85884|85859|85885|85860|85882.7|85857.7|39
1631634360000|2021-09-14 15:46:00|85883.9|85858.9|85884.3|85859.3|85884.7|85859.7|85883|85858|39
1631634370000|2021-09-14 15:46:10|85884.4|85859.4|85883.2|85858.2|85884.4|85859.4|85881.8|85856.8|36
1631634380000|2021-09-14 15:46:20|85882.3|85857.3|85882.3|85857.3|85883.3|85858.3|85882.1|85857.1|31
1631634390000|2021-09-14 15:46:30|85882.6|85857.6|85882.1|85857.1|85884.6|85859.6|85881.8|85856.8|40
1631634400000|2021-09-14 15:46:40|85882.2|85857.2|85882.1|85857.1|85882.5|85857.5|85881.1|85856.1|22
1631634410000|2021-09-14 15:46:50|85881.8|85856.8|85881.6|85856.6|85883.7|85858.7|85880.3|85855.3|35
1631634420000|2021-09-14 15:47:00|85881.7|85856.7|85882.9|85857.9|85883.1|85858.1|85881.4|85856.4|32
1631634430000|2021-09-14 15:47:10|85882.8|85857.8|85882.9|85857.9|85883.2|85858.2|85881.5|85856.5|35
1631634440000|2021-09-14 15:47:20|85883.2|85858.2|85883.1|85858.1|85883.7|85858.7|85882.5|85857.5|26
1631634450000|2021-09-14 15:47:30|85884.2|85859.2|85885.5|85860.5|85885.5|85860.5|85882.8|85857.8|44
1631634460000|2021-09-14 15:47:40|85884.6|85859.6|85887.2|85862.2|85887.2|85862.2|85884.6|85859.6|33
1631634470000|2021-09-14 15:47:50|85886.8|85861.8|85885.9|85860.9|85887.9|85862.9|85885|85860|43
1631634480000|2021-09-14 15:48:00|85885.8|85860.8|85884.3|85859.3|85886.5|85861.5|85884.3|85859.3|37
1631634490000|2021-09-14 15:48:10|85884.4|85859.4|85885|85860|85886|85861|85884.1|85859.1|36
1631634500000|2021-09-14 15:48:20|85884.6|85859.6|85884.7|85859.7|85884.7|85859.7|85883.2|85858.2|29
1631634510000|2021-09-14 15:48:30|85884.4|85859.4|85885|85860|85885|85860|85884.1|85859.1|24
1631634520000|2021-09-14 15:48:40|85884|85859|85883.4|85858.4|85884.1|85859.1|85882.9|85857.9|36
1631634530000|2021-09-14 15:48:50|85883.1|85858.1|85884.1|85859.1|85884.2|85859.2|85883.1|85858.1|25
1631634540000|2021-09-14 15:49:00|85884.3|85859.3|85885.4|85860.4|85885.7|85860.7|85882.1|85857.1|42
1631634550000|2021-09-14 15:49:10|85884.9|85859.9|85884.5|85859.5|85885.7|85860.7|85884.1|85859.1|36
1631634560000|2021-09-14 15:49:20|85884.1|85859.1|85884.5|85859.5|85885.2|85860.2|85884|85859|25
1631634570000|2021-09-14 15:49:30|85884.2|85859.2|85885.1|85860.1|85885.9|85860.9|85883.6|85858.6|29
1631634580000|2021-09-14 15:49:40|85885.3|85860.3|85888|85863|85888.1|85863.1|85884.2|85859.2|28
1631634590000|2021-09-14 15:49:50|85887.7|85862.7|85885.4|85860.4|85888.2|85863.2|85884.6|85859.6|33
1631634600000|2021-09-14 15:50:00|85885.5|85860.5|85886.3|85861.3|85886.9|85861.9|85884.9|85859.9|39
1631634610000|2021-09-14 15:50:10|85886.2|85861.2|85890.3|85865.3|85890.5|85865.5|85886.2|85861.2|29
1631634620000|2021-09-14 15:50:20|85890.1|85865.1|85891|85866|85891.5|85866.5|85889.2|85864.2|39
1631634630000|2021-09-14 15:50:30|85891.1|85866.1|85891.4|85866.4|85891.7|85866.7|85890.1|85865.1|20
1631634640000|2021-09-14 15:50:40|85891.1|85866.1|85890.5|85865.5|85891.4|85866.4|85889.2|85864.2|22
1631634650000|2021-09-14 15:50:50|85890.3|85865.3|85889.1|85864.1|85890.3|85865.3|85889.1|85864.1|16
1631634660000|2021-09-14 15:51:00|85889.4|85864.4|85889|85864|85889.9|85864.9|85888.7|85863.7|22
1631634670000|2021-09-14 15:51:10|85889.1|85864.1|85889.3|85864.3|85889.5|85864.5|85888|85863|22
1631634680000|2021-09-14 15:51:20|85889.1|85864.1|85889.8|85864.8|85889.9|85864.9|85888.6|85863.6|25
1631634690000|2021-09-14 15:51:30|85889.7|85864.7|85888.7|85863.7|85889.9|85864.9|85888.5|85863.5|18
1631634700000|2021-09-14 15:51:40|85888.8|85863.8|85887.9|85862.9|85888.8|85863.8|85887.7|85862.7|34
1631634710000|2021-09-14 15:51:50|85887.7|85862.7|85888.6|85863.6|85888.7|85863.7|85887.7|85862.7|21
1631634720000|2021-09-14 15:52:00|85889.1|85864.1|85887.1|85862.1|85890.2|85865.2|85887.1|85862.1|36
1631634730000|2021-09-14 15:52:10|85888.4|85863.4|85886.8|85861.8|85888.4|85863.4|85886|85861|37
1631634740000|2021-09-14 15:52:20|85886.7|85861.7|85888.6|85863.6|85888.6|85863.6|85886|85861|28
1631634750000|2021-09-14 15:52:30|85888.5|85863.5|85886.4|85861.4|85888.5|85863.5|85886|85861|45
1631634760000|2021-09-14 15:52:40|85886.5|85861.5|85887.7|85862.7|85888|85863|85885.8|85860.8|27
1631634770000|2021-09-14 15:52:50|85887.5|85862.5|85890.1|85865.1|85891.2|85866.2|85887.4|85862.4|38
1631634780000|2021-09-14 15:53:00|85890.3|85865.3|85891.5|85866.5|85891.7|85866.7|85890.3|85865.3|33
1631634790000|2021-09-14 15:53:10|85891.2|85866.2|85889.7|85864.7|85891.5|85866.5|85889.5|85864.5|23
1631634800000|2021-09-14 15:53:20|85890|85865|85889.6|85864.6|85890|85865|85888.1|85863.1|37
1631634810000|2021-09-14 15:53:30|85889.4|85864.4|85891.5|85866.5|85892.4|85867.4|85888.7|85863.7|38
1631634820000|2021-09-14 15:53:40|85891.2|85866.2|85891.7|85866.7|85892.7|85867.7|85891.2|85866.2|25
1631634830000|2021-09-14 15:53:50|85891.6|85866.6|85892|85867|85892.6|85867.6|85891.6|85866.6|21
1631634840000|2021-09-14 15:54:00|85891.7|85866.7|85891.3|85866.3|85892.6|85867.6|85891|85866|38
1631634850000|2021-09-14 15:54:10|85891.4|85866.4|85890.6|85865.6|85891.9|85866.9|85890.5|85865.5|18
1631634860000|2021-09-14 15:54:20|85890.4|85865.4|85890.5|85865.5|85891.8|85866.8|85890.3|85865.3|27
1631634870000|2021-09-14 15:54:30|85890.8|85865.8|85891|85866|85891.3|85866.3|85890|85865|23
1631634880000|2021-09-14 15:54:40|85890.7|85865.7|85889|85864|85891.6|85866.6|85889|85864|33
1631634890000|2021-09-14 15:54:50|85888.9|85863.9|85886.6|85861.6|85889.9|85864.9|85885.3|85860.3|48
1631634900000|2021-09-14 15:55:00|85886.3|85861.3|85882.5|85857.5|85886.6|85861.6|85881.4|85856.4|42
1631634910000|2021-09-14 15:55:10|85882.7|85857.7|85881.7|85856.7|85883.4|85858.4|85881.7|85856.7|37
1631634920000|2021-09-14 15:55:20|85881.6|85856.6|85882.1|85857.1|85882.7|85857.7|85881.6|85856.6|29
1631634930000|2021-09-14 15:55:30|85882.8|85857.8|85881.4|85856.4|85883|85858|85879.4|85854.4|37
1631634940000|2021-09-14 15:55:40|85881.5|85856.5|85877.7|85852.7|85881.5|85856.5|85877.5|85852.5|34
1631634950000|2021-09-14 15:55:50|85878.3|85853.3|85878.1|85853.1|85879.8|85854.8|85877.2|85852.2|34
1631634960000|2021-09-14 15:56:00|85878.2|85853.2|85875.9|85850.9|85878.7|85853.7|85875.8|85850.8|30
1631634970000|2021-09-14 15:56:10|85876.4|85851.4|85881|85856|85883|85858|85875.4|85850.4|36
1631634980000|2021-09-14 15:56:20|85881.1|85856.1|85883.1|85858.1|85883.3|85858.3|85881.1|85856.1|38
1631634990000|2021-09-14 15:56:30|85883.2|85858.2|85880.6|85855.6|85883.3|85858.3|85880.4|85855.4|40
1631635000000|2021-09-14 15:56:40|85880.7|85855.7|85879|85854|85881.4|85856.4|85879|85854|25
1631635010000|2021-09-14 15:56:50|85879.4|85854.4|85879.9|85854.9|85880.1|85855.1|85879.2|85854.2|25
1631635020000|2021-09-14 15:57:00|85879.8|85854.8|85879.3|85854.3|85880.3|85855.3|85879.3|85854.3|22
1631635030000|2021-09-14 15:57:10|85878.7|85853.7|85878.2|85853.2|85878.7|85853.7|85876.3|85851.3|38
1631635040000|2021-09-14 15:57:20|85878.5|85853.5|85883|85858|85883|85858|85877.3|85852.3|35
1631635050000|2021-09-14 15:57:30|85882.8|85857.8|85887.1|85862.1|85888.6|85863.6|85881.7|85856.7|38
1631635060000|2021-09-14 15:57:40|85887.4|85862.4|85886.9|85861.9|85887.9|85862.9|85886.5|85861.5|23
1631635070000|2021-09-14 15:57:50|85887.2|85862.2|85885.5|85860.5|85888.7|85863.7|85885.1|85860.1|41
1631635080000|2021-09-14 15:58:00|85885.7|85860.7|85886.3|85861.3|85886.8|85861.8|85885.7|85860.7|20
1631635090000|2021-09-14 15:58:10|85886.4|85861.4|85887.2|85862.2|85887.4|85862.4|85885.8|85860.8|24
1631635100000|2021-09-14 15:58:20|85887.3|85862.3|85887.6|85862.6|85888.5|85863.5|85887.3|85862.3|23
1631635110000|2021-09-14 15:58:30|85887.3|85862.3|85886.9|85861.9|85889.2|85864.2|85886.9|85861.9|22
1631635120000|2021-09-14 15:58:40|85887|85862|85887.7|85862.7|85887.7|85862.7|85886.6|85861.6|17
1631635130000|2021-09-14 15:58:50|85887|85862|85887.3|85862.3|85887.9|85862.9|85886.3|85861.3|30
1631635140000|2021-09-14 15:59:00|85886.4|85861.4|85884.2|85859.2|85886.4|85861.4|85883.5|85858.5|33
1631635150000|2021-09-14 15:59:10|85883.4|85858.4|85883|85858|85884.1|85859.1|85882.3|85857.3|44
1631635160000|2021-09-14 15:59:20|85883.3|85858.3|85881.9|85856.9|85884.5|85859.5|85881.1|85856.1|35
1631635170000|2021-09-14 15:59:30|85881.7|85856.7|85879.1|85854.1|85882.8|85857.8|85878.9|85853.9|34
1631635180000|2021-09-14 15:59:40|85879.3|85854.3|85874.4|85849.4|85880.1|85855.1|85872.9|85847.9|43
1631635190000|2021-09-14 15:59:50|85873.9|85848.9|85875.1|85850.1|85875.8|85850.8|85870.3|85845.3|47
1631635200000|2021-09-14 16:00:00|85874.9|85849.9|85882.9|85832.9|85883.6|85849.9|85869|85831.3|46
1631635210000|2021-09-14 16:00:10|85883|85833|85886.6|85836.6|85886.6|85836.6|85881|85831|41
1631635220000|2021-09-14 16:00:20|85886.8|85836.8|85888.6|85838.6|85889.4|85839.4|85886.3|85836.3|44
1631635230000|2021-09-14 16:00:30|85889.2|85839.2|85891.1|85841.1|85891.4|85841.4|85888.3|85838.3|41
1631635240000|2021-09-14 16:00:40|85891.4|85841.4|85885.8|85835.8|85891.4|85841.4|85885.8|85835.8|40
1631635250000|2021-09-14 16:00:50|85886|85836|85884.1|85834.1|85886.6|85836.6|85883.6|85833.6|29
1631635260000|2021-09-14 16:01:00|85885.2|85835.2|85879.1|85829.1|85885.2|85835.2|85879|85829|33
1631635270000|2021-09-14 16:01:10|85880.8|85830.8|85891.1|85841.1|85891.2|85854.7|85876.8|85830.8|49
1631635280000|2021-09-14 16:01:20|85891.6|85841.6|85873.1|85848.1|85891.6|85849.6|85872|85840.3|50
1631635290000|2021-09-14 16:01:30|85872.9|85847.9|85886.3|85836.3|85887.7|85851.7|85872|85836.3|40
1631635300000|2021-09-14 16:01:40|85886.7|85836.7|85872.9|85847.9|85887.7|85847.9|85871.9|85835|40
1631635310000|2021-09-14 16:01:50|85873|85848|85880.3|85830.3|85881.7|85848.1|85868.9|85830.3|44
1631635320000|2021-09-14 16:02:00|85881.1|85831.1|85878.9|85828.9|85881.6|85831.6|85878.9|85828.9|33
1631635330000|2021-09-14 16:02:10|85878.8|85828.8|85881|85831|85882|85845.4|85870.4|85827|53
1631635340000|2021-09-14 16:02:20|85880.5|85830.5|85879.4|85829.4|85882|85832|85879.4|85829.4|35
1631635350000|2021-09-14 16:02:30|85879.5|85829.5|85882.2|85832.2|85891.6|85854.1|85875.5|85829.5|53
1631635360000|2021-09-14 16:02:40|85882.4|85832.4|85883.3|85833.3|85883.5|85833.5|85882.2|85832.2|24
1631635370000|2021-09-14 16:02:50|85883.4|85833.4|85877.8|85827.8|85883.4|85833.4|85877.3|85827.3|44
1631635380000|2021-09-14 16:03:00|85878|85828|85879.1|85829.1|85880.2|85830.2|85877|85827|46
1631635390000|2021-09-14 16:03:10|85879.3|85829.3|85871.4|85821.4|85879.3|85838.7|85863.1|85820.6|49
1631635400000|2021-09-14 16:03:20|85871.3|85821.3|85870.8|85820.8|85871.9|85821.9|85869.9|85819.9|35
1631635410000|2021-09-14 16:03:30|85871.8|85821.8|85864.5|85814.5|85871.9|85821.9|85864.4|85814.4|50
1631635420000|2021-09-14 16:03:40|85864.6|85814.6|85861.7|85811.7|85867.1|85817.1|85861.1|85811.1|56
1631635430000|2021-09-14 16:03:50|85861.6|85811.6|85862.7|85812.7|85864|85814|85861.4|85811.4|42
1631635440000|2021-09-14 16:04:00|85862.8|85812.8|85862|85812|85862.8|85812.8|85861.7|85811.7|34
1631635450000|2021-09-14 16:04:10|85861.9|85811.9|85861.1|85811.1|85865.7|85815.7|85861.1|85811.1|36
1631635460000|2021-09-14 16:04:20|85861.2|85811.2|85864|85814|85864.4|85814.4|85861.1|85811.1|41
1631635470000|2021-09-14 16:04:30|85864.3|85814.3|85864.5|85814.5|85866.1|85816.1|85862.4|85812.4|42
1631635480000|2021-09-14 16:04:40|85864.3|85814.3|85866.1|85816.1|85867.4|85817.4|85863.5|85813.5|40
1631635490000|2021-09-14 16:04:50|85865.8|85815.8|85867.6|85817.6|85868.4|85818.4|85865.2|85815.2|43
1631635500000|2021-09-14 16:05:00|85868|85818|85869.1|85819.1|85869.6|85819.6|85868|85818|33
1631635510000|2021-09-14 16:05:10|85869.2|85819.2|85869.3|85819.3|85869.6|85819.6|85868.2|85818.2|34
1631635520000|2021-09-14 16:05:20|85869.1|85819.1|85869.7|85819.7|85870.4|85832.1|85855.3|85816.5|39
1631635530000|2021-09-14 16:05:30|85868.5|85818.5|85869|85819|85871.1|85821.1|85867.1|85817.1|37
1631635540000|2021-09-14 16:05:40|85868.7|85818.7|85869|85819|85870.2|85820.2|85868.7|85818.7|34
1631635550000|2021-09-14 16:05:50|85868.9|85818.9|85869.7|85819.7|85870.9|85820.9|85866.7|85816.7|45
1631635560000|2021-09-14 16:06:00|85870|85820|85868.2|85818.2|85871.9|85821.9|85866.4|85816.4|41
1631635570000|2021-09-14 16:06:10|85869.1|85819.1|85865.8|85815.8|85869.1|85819.1|85865.4|85815.4|49
1631635580000|2021-09-14 16:06:20|85865.9|85815.9|85866.5|85816.5|85866.7|85816.7|85864.8|85814.8|37
1631635590000|2021-09-14 16:06:30|85866.4|85816.4|85866.5|85816.5|85867.5|85817.5|85866.1|85816.1|27
1631635600000|2021-09-14 16:06:40|85866.4|85816.4|85866.2|85816.2|85867.2|85817.2|85866.2|85816.2|20
1631635610000|2021-09-14 16:06:50|85866.4|85816.4|85867.2|85817.2|85868.1|85818.1|85865.6|85815.6|37
1631635620000|2021-09-14 16:07:00|85867.5|85817.5|85866.6|85816.6|85868.3|85818.3|85866|85816|33
1631635630000|2021-09-14 16:07:10|85866.3|85816.3|85865.4|85815.4|85866.9|85816.9|85864.6|85814.6|34
1631635640000|2021-09-14 16:07:20|85865.1|85815.1|85865.2|85815.2|85866.7|85816.7|85864.6|85814.6|34
1631635650000|2021-09-14 16:07:30|85865.4|85815.4|85864.8|85814.8|85865.9|85815.9|85864.8|85814.8|29
1631635660000|2021-09-14 16:07:40|85865|85815|85866|85816|85866.8|85816.8|85864.5|85814.5|24
1631635670000|2021-09-14 16:07:50|85866.1|85816.1|85866.7|85816.7|85867.4|85817.4|85865.4|85815.4|42
1631635680000|2021-09-14 16:08:00|85866.8|85816.8|85865.9|85815.9|85867.2|85817.2|85865.5|85815.5|30
1631635690000|2021-09-14 16:08:10|85866.1|85816.1|85854.1|85829.1|85866.1|85830.3|85853.2|85816|33
1631635700000|2021-09-14 16:08:20|85854.3|85829.3|85851.5|85826.5|85854.3|85829.3|85847.1|85822.1|31
1631635710000|2021-09-14 16:08:30|85851.2|85826.2|85852.8|85827.8|85853|85828|85850.4|85825.4|45
1631635720000|2021-09-14 16:08:40|85852.5|85827.5|85862.1|85812.1|85865.4|85828.8|85851.6|85811.4|44
1631635730000|2021-09-14 16:08:50|85862.5|85812.5|85864|85814|85864|85814|85861.6|85811.6|36
1631635740000|2021-09-14 16:09:00|85864.1|85814.1|85865.4|85815.4|85866.2|85816.2|85863.6|85813.6|35
1631635750000|2021-09-14 16:09:10|85865.6|85815.6|85862.7|85812.7|85865.7|85815.7|85862.7|85812.7|29
1631635760000|2021-09-14 16:09:20|85862.8|85812.8|85863.1|85813.1|85864.8|85814.8|85862.4|85812.4|46
1631635770000|2021-09-14 16:09:30|85863|85813|85865.1|85815.1|85865.1|85815.1|85862.1|85812.1|30
1631635780000|2021-09-14 16:09:40|85865.2|85815.2|85864.3|85814.3|85865.2|85815.2|85863.9|85813.9|16
1631635790000|2021-09-14 16:09:50|85864.1|85814.1|85864|85814|85864.2|85814.2|85862.5|85812.5|28
1631635800000|2021-09-14 16:10:00|85863.7|85813.7|85862.1|85812.1|85864.1|85814.1|85861.7|85811.7|41
1631635810000|2021-09-14 16:10:10|85862.4|85812.4|85863.2|85813.2|85863.3|85813.3|85862.2|85812.2|34
1631635820000|2021-09-14 16:10:20|85863.3|85813.3|85865.1|85815.1|85865.3|85815.3|85862.7|85812.7|40
1631635830000|2021-09-14 16:10:30|85864.9|85814.9|85864.2|85814.2|85865.3|85815.3|85863.7|85813.7|28
1631635840000|2021-09-14 16:10:40|85864|85814|85844.8|85819.8|85864.6|85820.8|85843.7|85809.3|39
1631635850000|2021-09-14 16:10:50|85844.9|85819.9|85849.5|85824.5|85852.5|85827.5|85844.9|85819.9|39
1631635860000|2021-09-14 16:11:00|85849.2|85824.2|85844.4|85819.4|85862.3|85825.7|85844.3|85810.8|47
1631635870000|2021-09-14 16:11:10|85845.1|85820.1|85858.5|85808.5|85858.9|85820.5|85844.9|85807|31
1631635880000|2021-09-14 16:11:20|85858.6|85808.6|85857.9|85807.9|85858.9|85808.9|85857.9|85807.9|17
1631635890000|2021-09-14 16:11:30|85858|85808|85843.8|85818.8|85858.3|85818.8|85843.8|85804.3|35
1631635900000|2021-09-14 16:11:40|85843.3|85818.3|85842.2|85817.2|85844.3|85819.3|85842.1|85817.1|31
1631635910000|2021-09-14 16:11:50|85842.3|85817.3|85843.8|85818.8|85843.9|85818.9|85842.3|85817.3|28
1631635920000|2021-09-14 16:12:00|85843.7|85818.7|85862.8|85812.8|85863|85821|85843.7|85808.4|45
1631635930000|2021-09-14 16:12:10|85863.9|85813.9|85863|85813|85864.2|85814.2|85862.5|85812.5|30
1631635940000|2021-09-14 16:12:20|85863.2|85813.2|85862.8|85812.8|85869.2|85828|85845.5|85808.9|54
1631635950000|2021-09-14 16:12:30|85863.1|85813.1|85862.2|85812.2|85863.4|85813.4|85862.1|85812.1|30
1631635960000|2021-09-14 16:12:40|85862.4|85812.4|85862.1|85812.1|85862.4|85812.4|85861.5|85811.5|23
1631635970000|2021-09-14 16:12:50|85861.9|85811.9|85862|85812|85862.8|85812.8|85861.5|85811.5|32
1631635980000|2021-09-14 16:13:00|85862.3|85812.3|85862|85812|85863.6|85813.6|85862|85812|29
1631635990000|2021-09-14 16:13:10|85862.3|85812.3|85861.5|85811.5|85862.3|85812.3|85861|85811|17
1631636000000|2021-09-14 16:13:20|85861.2|85811.2|85862.8|85812.8|85864.5|85814.5|85861.2|85811.2|47
1631636010000|2021-09-14 16:13:30|85863.3|85813.3|85873.2|85823.2|85873.3|85823.3|85863.3|85813.3|48
1631636020000|2021-09-14 16:13:40|85873.8|85823.8|85875|85825|85876.3|85826.3|85873.8|85823.8|25
1631636030000|2021-09-14 16:13:50|85874.8|85824.8|85873.1|85823.1|85875.7|85825.7|85872.7|85822.7|45
1631636040000|2021-09-14 16:14:00|85873.2|85823.2|85875.6|85825.6|85875.8|85825.8|85872.4|85822.4|36
1631636050000|2021-09-14 16:14:10|85875.9|85825.9|85877.4|85827.4|85878.3|85828.3|85875|85825|29
1631636060000|2021-09-14 16:14:20|85877.2|85827.2|85878.2|85828.2|85878.4|85828.4|85876.8|85826.8|32
1631636070000|2021-09-14 16:14:30|85877.9|85827.9|85878.8|85828.8|85879.2|85829.2|85877.9|85827.9|18
1631636080000|2021-09-14 16:14:40|85878.9|85828.9|85878.8|85828.8|85879|85829|85878|85828|21
1631636090000|2021-09-14 16:14:50|85878.6|85828.6|85892|85842|85893.2|85843.2|85878.5|85828.5|36
1631636100000|2021-09-14 16:15:00|85892.5|85842.5|85891.7|85841.7|85893.1|85843.1|85889.7|85839.7|36
1631636110000|2021-09-14 16:15:10|85891.9|85841.9|85892.3|85842.3|85893.5|85843.5|85890.1|85840.1|34
1631636120000|2021-09-14 16:15:20|85891.8|85841.8|85890.7|85840.7|85893.3|85843.3|85890.3|85840.3|27
1631636130000|2021-09-14 16:15:30|85890.3|85840.3|85890.5|85840.5|85896.2|85846.2|85889.5|85839.5|50
1631636140000|2021-09-14 16:15:40|85890.3|85840.3|85892.8|85842.8|85892.8|85842.8|85889.8|85839.8|32
1631636150000|2021-09-14 16:15:50|85891.5|85841.5|85891.6|85841.6|85892.6|85842.6|85891.2|85841.2|24
1631636160000|2021-09-14 16:16:00|85891.1|85841.1|85892.5|85842.5|85894.4|85844.4|85891.1|85841.1|36
1631636170000|2021-09-14 16:16:10|85893|85843|85892.7|85842.7|85893.4|85843.4|85892.2|85842.2|35
1631636180000|2021-09-14 16:16:20|85892.6|85842.6|85892.7|85842.7|85893.3|85843.3|85892|85842|39
1631636190000|2021-09-14 16:16:30|85892.1|85842.1|85891.5|85841.5|85892.6|85842.6|85890.3|85840.3|52
1631636200000|2021-09-14 16:16:40|85891.3|85841.3|85890.1|85840.1|85891.7|85841.7|85889.8|85839.8|29
1631636210000|2021-09-14 16:16:50|85890.4|85840.4|85890.2|85840.2|85891.5|85841.5|85888.6|85838.6|30
1631636220000|2021-09-14 16:17:00|85890.4|85840.4|85890|85840|85890.9|85840.9|85889|85839|47
1631636230000|2021-09-14 16:17:10|85890.3|85840.3|85891.3|85841.3|85891.8|85841.8|85889.3|85839.3|49
1631636240000|2021-09-14 16:17:20|85891.1|85841.1|85889.2|85839.2|85891.6|85841.6|85889|85839|30
1631636250000|2021-09-14 16:17:30|85889|85839|85890.5|85840.5|85892.5|85842.5|85888.7|85838.7|38
1631636260000|2021-09-14 16:17:40|85890.6|85840.6|85888.7|85838.7|85891.9|85841.9|85888.7|85838.7|39
1631636270000|2021-09-14 16:17:50|85888.6|85838.6|85891|85841|85891.7|85841.7|85888.6|85838.6|31
1631636280000|2021-09-14 16:18:00|85891.3|85841.3|85888.3|85838.3|85891.3|85841.3|85885.7|85835.7|39
1631636290000|2021-09-14 16:18:10|85888.1|85838.1|85889.7|85839.7|85890.2|85840.2|85887|85837|31
1631636300000|2021-09-14 16:18:20|85889.8|85839.8|85888.8|85838.8|85890.2|85840.2|85887.7|85837.7|30
1631636310000|2021-09-14 16:18:30|85888.2|85838.2|85887.4|85837.4|85889.2|85839.2|85886.3|85836.3|38
1631636320000|2021-09-14 16:18:40|85887.3|85837.3|85885.4|85835.4|85887.9|85837.9|85885.3|85835.3|28
1631636330000|2021-09-14 16:18:50|85885.5|85835.5|85888|85838|85889.4|85839.4|85885.5|85835.5|49
1631636340000|2021-09-14 16:19:00|85888.1|85838.1|85886.4|85836.4|85888.1|85838.1|85885.3|85835.3|31
1631636350000|2021-09-14 16:19:10|85886.1|85836.1|85884|85834|85886.6|85836.6|85884|85834|40
1631636360000|2021-09-14 16:19:20|85883.5|85833.5|85886|85836|85886.5|85836.5|85883.5|85833.5|45
1631636370000|2021-09-14 16:19:30|85885.6|85835.6|85887.1|85837.1|85887.2|85837.2|85885.5|85835.5|30
1631636380000|2021-09-14 16:19:40|85887|85837|85887.4|85837.4|85887.7|85837.7|85886.6|85836.6|32
1631636390000|2021-09-14 16:19:50|85887.3|85837.3|85889.5|85839.5|85889.6|85839.6|85887.2|85837.2|26
1631636400000|2021-09-14 16:20:00|85889.4|85839.4|85888.7|85838.7|85889.7|85839.7|85888.2|85838.2|42
1631636410000|2021-09-14 16:20:10|85888.5|85838.5|85888.2|85838.2|85888.6|85838.6|85887|85837|32
1631636420000|2021-09-14 16:20:20|85888|85838|85888.6|85838.6|85889.2|85839.2|85887.4|85837.4|24
1631636430000|2021-09-14 16:20:30|85888.7|85838.7|85887.1|85837.1|85889.7|85839.7|85885.4|85835.4|32
1631636440000|2021-09-14 16:20:40|85887.2|85837.2|85883.5|85833.5|85887.3|85837.3|85883.2|85833.2|38
1631636450000|2021-09-14 16:20:50|85883.2|85833.2|85884.6|85834.6|85884.6|85834.6|85882.8|85832.8|31
1631636460000|2021-09-14 16:21:00|85884.5|85834.5|85884.8|85834.8|85885.3|85835.3|85883.7|85833.7|28
1631636470000|2021-09-14 16:21:10|85884.7|85834.7|85886|85836|85886.4|85836.4|85884.7|85834.7|17
1631636480000|2021-09-14 16:21:20|85885.8|85835.8|85886.8|85836.8|85887.2|85837.2|85885.8|85835.8|29
1631636490000|2021-09-14 16:21:30|85887.2|85837.2|85888.8|85838.8|85888.8|85838.8|85887.2|85837.2|21
1631636500000|2021-09-14 16:21:40|85888.6|85838.6|85887.8|85837.8|85888.9|85838.9|85887.8|85837.8|32
1631636510000|2021-09-14 16:21:50|85887.7|85837.7|85887.8|85837.8|85888.2|85838.2|85887.5|85837.5|18
1631636520000|2021-09-14 16:22:00|85887.9|85837.9|85887.2|85837.2|85888.4|85838.4|85887.2|85837.2|16
1631636530000|2021-09-14 16:22:10|85887.5|85837.5|85886.1|85836.1|85888.4|85838.4|85885.8|85835.8|38
1631636540000|2021-09-14 16:22:20|85886.4|85836.4|85887.5|85837.5|85888.1|85838.1|85885.5|85835.5|31
1631636550000|2021-09-14 16:22:30|85887.1|85837.1|85888.2|85838.2|85888.4|85838.4|85887|85837|34
1631636560000|2021-09-14 16:22:40|85888|85838|85888.2|85838.2|85888.6|85838.6|85887.7|85837.7|21
1631636570000|2021-09-14 16:22:50|85888|85838|85888.4|85838.4|85888.8|85838.8|85888|85838|26
1631636580000|2021-09-14 16:23:00|85888.3|85838.3|85888.4|85838.4|85888.6|85838.6|85887.9|85837.9|21
1631636590000|2021-09-14 16:23:10|85888.2|85838.2|85887.5|85837.5|85888.4|85838.4|85887.2|85837.2|25
1631636600000|2021-09-14 16:23:20|85887.4|85837.4|85887.7|85837.7|85887.8|85837.8|85886.6|85836.6|27
1631636610000|2021-09-14 16:23:30|85887.8|85837.8|85888|85838|85888.7|85838.7|85887.1|85837.1|34
1631636620000|2021-09-14 16:23:40|85887.9|85837.9|85887.9|85837.9|85888.3|85838.3|85887.4|85837.4|20
1631636630000|2021-09-14 16:23:50|85887.8|85837.8|85888|85838|85888.1|85838.1|85886.6|85836.6|31
1631636640000|2021-09-14 16:24:00|85888.1|85838.1|85887.9|85837.9|85889.8|85839.8|85887.6|85837.6|36
1631636650000|2021-09-14 16:24:10|85888.4|85838.4|85888.1|85838.1|85888.4|85838.4|85886.9|85836.9|33
1631636660000|2021-09-14 16:24:20|85887.8|85837.8|85887.1|85837.1|85888.4|85838.4|85887.1|85837.1|36
1631636670000|2021-09-14 16:24:30|85887|85837|85888.4|85838.4|85889.3|85839.3|85886.6|85836.6|25
1631636680000|2021-09-14 16:24:40|85888.8|85838.8|85888.1|85838.1|85889|85839|85887.5|85837.5|27
1631636690000|2021-09-14 16:24:50|85888.2|85838.2|85888.4|85838.4|85888.5|85838.5|85887.3|85837.3|30
1631636700000|2021-09-14 16:25:00|85888.3|85838.3|85887.6|85837.6|85888.5|85838.5|85887.2|85837.2|25
1631636710000|2021-09-14 16:25:10|85887.7|85837.7|85888.2|85838.2|85888.5|85838.5|85887.5|85837.5|26
1631636720000|2021-09-14 16:25:20|85888.1|85838.1|85888.2|85838.2|85888.5|85838.5|85887.7|85837.7|20
1631636730000|2021-09-14 16:25:30|85888.4|85838.4|85887.7|85837.7|85889.7|85839.7|85887.2|85837.2|37
1631636740000|2021-09-14 16:25:40|85887.6|85837.6|85883.7|85833.7|85888.2|85838.2|85882.9|85832.9|35
1631636750000|2021-09-14 16:25:50|85884|85834|85882.5|85832.5|85884.4|85834.4|85882.3|85832.3|31
1631636760000|2021-09-14 16:26:00|85882.4|85832.4|85883.2|85833.2|85883.5|85833.5|85881.6|85831.6|49
1631636770000|2021-09-14 16:26:10|85882.7|85832.7|85883.2|85833.2|85883.2|85833.2|85881.1|85831.1|28
1631636780000|2021-09-14 16:26:20|85883.3|85833.3|85879.3|85829.3|85883.4|85833.4|85879.2|85829.2|40
1631636790000|2021-09-14 16:26:30|85879.1|85829.1|85879.3|85829.3|85879.7|85829.7|85878.8|85828.8|23
1631636800000|2021-09-14 16:26:40|85879.2|85829.2|85880.5|85830.5|85881.5|85831.5|85878.9|85828.9|20
1631636810000|2021-09-14 16:26:50|85880.7|85830.7|85880.7|85830.7|85880.7|85830.7|85879.6|85829.6|24
1631636820000|2021-09-14 16:27:00|85880.8|85830.8|85876.4|85826.4|85882.1|85832.1|85876.1|85826.1|28
1631636830000|2021-09-14 16:27:10|85876.7|85826.7|85865.8|85840.8|85876.7|85840.9|85863|85826.1|33
1631636840000|2021-09-14 16:27:20|85865.7|85840.7|85879.5|85829.5|85880.9|85840.9|85865.7|85829.2|20
1631636850000|2021-09-14 16:27:30|85879.8|85829.8|85880.3|85830.3|85880.3|85842.3|85867|85829.4|19
1631636860000|2021-09-14 16:27:40|85880|85830|85882.6|85832.6|85884|85834|85880|85830|34
1631636870000|2021-09-14 16:27:50|85882.1|85832.1|85882.9|85832.9|85883.1|85833.1|85882.1|85832.1|29
1631636880000|2021-09-14 16:28:00|85883.2|85833.2|85882.9|85832.9|85884.4|85834.4|85882.7|85832.7|24
1631636890000|2021-09-14 16:28:10|85883|85833|85883.1|85833.1|85885.4|85835.4|85882.7|85832.7|34
1631636900000|2021-09-14 16:28:20|85883|85833|85883.1|85833.1|85883.9|85833.9|85882.4|85832.4|27
1631636910000|2021-09-14 16:28:30|85883.2|85833.2|85884.3|85834.3|85884.3|85834.3|85882.3|85832.3|23
1631636920000|2021-09-14 16:28:40|85884.2|85834.2|85884.4|85834.4|85885|85835|85882|85832|39
1631636930000|2021-09-14 16:28:50|85885.2|85835.2|85888.3|85838.3|85889.2|85839.2|85885.2|85835.2|45
1631636940000|2021-09-14 16:29:00|85888.4|85838.4|85888.2|85838.2|85889.7|85839.7|85888.1|85838.1|35
1631636950000|2021-09-14 16:29:10|85888.1|85838.1|85886.5|85836.5|85889.1|85839.1|85886.3|85836.3|31
1631636960000|2021-09-14 16:29:20|85887.2|85837.2|85877.2|85852.2|85892.3|85854.3|85877.2|85837.2|43
1631636970000|2021-09-14 16:29:30|85877.6|85852.6|85889.1|85839.1|85889.1|85852.8|85876.6|85838.7|19
1631636980000|2021-09-14 16:29:40|85889|85839|85878.7|85853.7|85892|85855.1|85876.5|85839|31
1631636990000|2021-09-14 16:29:50|85878.2|85853.2|85876.1|85851.1|85878.5|85853.5|85876.1|85851.1|35
1631637000000|2021-09-14 16:30:00|85876|85851|85876.4|85851.4|85876.7|85851.7|85875.9|85850.9|20
1631637010000|2021-09-14 16:30:10|85876.6|85851.6|85875.7|85850.7|85877.1|85852.1|85875.2|85850.2|32
1631637020000|2021-09-14 16:30:20|85876.2|85851.2|85885.9|85835.9|85886.6|85851.3|85873.2|85834.9|34
1631637030000|2021-09-14 16:30:30|85885.4|85835.4|85889.3|85839.3|85890.2|85840.2|85885.4|85835.4|36
1631637040000|2021-09-14 16:30:40|85889.6|85839.6|85889.4|85839.4|85889.6|85839.6|85888.9|85838.9|27
1631637050000|2021-09-14 16:30:50|85889.6|85839.6|85887.9|85837.9|85889.6|85839.6|85887.7|85837.7|22
1631637060000|2021-09-14 16:31:00|85887.3|85837.3|85887.2|85837.2|85888.3|85838.3|85885.9|85835.9|44
1631637070000|2021-09-14 16:31:10|85886.6|85836.6|85886.4|85836.4|85886.7|85836.7|85885.8|85835.8|18
1631637080000|2021-09-14 16:31:20|85886.5|85836.5|85887.5|85837.5|85889.9|85839.9|85886.5|85836.5|27
1631637090000|2021-09-14 16:31:30|85887.6|85837.6|85888.2|85838.2|85890.7|85840.7|85887.6|85837.6|25
1631637100000|2021-09-14 16:31:40|85888.1|85838.1|85891.9|85841.9|85891.9|85841.9|85887.4|85837.4|28
1631637110000|2021-09-14 16:31:50|85891.8|85841.8|85890.5|85840.5|85891.8|85841.8|85889.9|85839.9|29
1631637120000|2021-09-14 16:32:00|85890.9|85840.9|85888.3|85838.3|85891.5|85841.5|85886.3|85836.3|29
1631637130000|2021-09-14 16:32:10|85888.2|85838.2|85891.9|85841.9|85892.9|85842.9|85887.9|85837.9|34
1631637140000|2021-09-14 16:32:20|85892|85842|85880.2|85855.2|85897.4|85856.7|85880.2|85839.6|27
1631637150000|2021-09-14 16:32:30|85881.4|85856.4|85880.6|85855.6|85881.8|85856.8|85877.7|85852.7|27
1631637160000|2021-09-14 16:32:40|85878.9|85853.9|85891.6|85841.6|85893.1|85854.8|85878.4|85840.1|31
1631637170000|2021-09-14 16:32:50|85891.9|85841.9|85891.6|85841.6|85892.9|85842.9|85890.8|85840.8|30
1631637180000|2021-09-14 16:33:00|85891.7|85841.7|85890.8|85840.8|85892.2|85842.2|85890.4|85840.4|34
1631637190000|2021-09-14 16:33:10|85891|85841|85877.8|85852.8|85891|85853.1|85876.5|85840.1|22
1631637200000|2021-09-14 16:33:20|85877.6|85852.6|85876.5|85851.5|85877.6|85852.6|85875.9|85850.9|26
1631637210000|2021-09-14 16:33:30|85876.6|85851.6|85876.8|85851.8|85877.1|85852.1|85875.1|85850.1|31
1631637220000|2021-09-14 16:33:40|85876.4|85851.4|85885.1|85835.1|85887.8|85851.8|85873.4|85834.9|34
1631637230000|2021-09-14 16:33:50|85884.8|85834.8|85885.6|85835.6|85885.7|85835.7|85884.4|85834.4|19
1631637240000|2021-09-14 16:34:00|85886.2|85836.2|85885.6|85835.6|85886.2|85836.2|85885.6|85835.6|13
1631637250000|2021-09-14 16:34:10|85885.5|85835.5|85886.2|85836.2|85887.3|85837.3|85884.6|85834.6|33
1631637260000|2021-09-14 16:34:20|85886|85836|85887|85837|85887|85837|85885.5|85835.5|18
1631637270000|2021-09-14 16:34:30|85886.6|85836.6|85886.9|85836.9|85887.4|85837.4|85886.5|85836.5|13
1631637280000|2021-09-14 16:34:40|85887.3|85837.3|85875.3|85850.3|85888.2|85850.6|85874.5|85837.3|13
1631637290000|2021-09-14 16:34:50|85874.9|85849.9|85877.3|85852.3|85878|85853|85874.9|85849.9|34
1631637300000|2021-09-14 16:35:00|85877.2|85852.2|85885.8|85835.8|85885.8|85852.5|85873.2|85835.8|20
1631637310000|2021-09-14 16:35:10|85885.6|85835.6|85873|85848|85886|85848|85873|85833.9|26
1631637320000|2021-09-14 16:35:20|85873.1|85848.1|85874.5|85849.5|85874.7|85849.7|85872.9|85847.9|33
1631637330000|2021-09-14 16:35:30|85874.8|85849.8|85876.3|85851.3|85877.1|85852.1|85874.8|85849.8|23
1631637340000|2021-09-14 16:35:40|85876.6|85851.6|85876.3|85851.3|85876.9|85851.9|85875.5|85850.5|28
1631637350000|2021-09-14 16:35:50|85876.2|85851.2|85885.5|85835.5|85886|85851.6|85873.6|85835.5|23
1631637360000|2021-09-14 16:36:00|85885.3|85835.3|85885.8|85835.8|85886.2|85836.2|85884.5|85834.5|37
1631637370000|2021-09-14 16:36:10|85885.9|85835.9|85886.2|85836.2|85888.6|85838.6|85885.8|85835.8|32
1631637380000|2021-09-14 16:36:20|85886.1|85836.1|85887.1|85837.1|85887.2|85837.2|85885.5|85835.5|29
1631637390000|2021-09-14 16:36:30|85887.2|85837.2|85887.7|85837.7|85888.3|85838.3|85887.2|85837.2|24
1631637400000|2021-09-14 16:36:40|85887.8|85837.8|85890.1|85840.1|85891.7|85841.7|85887.8|85837.8|33
1631637410000|2021-09-14 16:36:50|85890.3|85840.3|85890.6|85840.6|85891.8|85841.8|85889.7|85839.7|29
1631637420000|2021-09-14 16:37:00|85890.9|85840.9|85889.4|85839.4|85892.2|85842.2|85889.1|85839.1|23
1631637430000|2021-09-14 16:37:10|85889.3|85839.3|85888.3|85838.3|85889.8|85839.8|85886.6|85836.6|30
1631637440000|2021-09-14 16:37:20|85888.8|85838.8|85888.3|85838.3|85889.1|85839.1|85887.9|85837.9|16
1631637450000|2021-09-14 16:37:30|85888.6|85838.6|85887.6|85837.6|85888.6|85838.6|85887.3|85837.3|23
1631637460000|2021-09-14 16:37:40|85887.7|85837.7|85890|85840|85890|85840|85887.6|85837.6|28
1631637470000|2021-09-14 16:37:50|85890.1|85840.1|85875.8|85850.8|85892.3|85852.3|85875.8|85839.8|34
1631637480000|2021-09-14 16:38:00|85875.7|85850.7|85875.2|85850.2|85876.2|85851.2|85875.2|85850.2|29
1631637490000|2021-09-14 16:38:10|85875.3|85850.3|85875.6|85850.6|85875.8|85850.8|85874.5|85849.5|27
1631637500000|2021-09-14 16:38:20|85875.3|85850.3|85875.4|85850.4|85875.8|85850.8|85874.7|85849.7|16
1631637510000|2021-09-14 16:38:30|85875.3|85850.3|85877.2|85852.2|85877.2|85852.2|85875|85850|31
1631637520000|2021-09-14 16:38:40|85876.6|85851.6|85874|85849|85877.6|85852.6|85874|85849|38
1631637530000|2021-09-14 16:38:50|85873.8|85848.8|85887.8|85837.8|85888.1|85850.9|85873.5|85837.8|30
1631637540000|2021-09-14 16:39:00|85887.6|85837.6|85884.9|85834.9|85887.6|85837.6|85884.4|85834.4|32
1631637550000|2021-09-14 16:39:10|85884.8|85834.8|85886|85836|85886.7|85836.7|85884.5|85834.5|22
1631637560000|2021-09-14 16:39:20|85886.2|85836.2|85880.5|85830.5|85888.8|85838.8|85880.5|85830.5|42
1631637570000|2021-09-14 16:39:30|85880.1|85830.1|85881|85831|85881.3|85831.3|85879.4|85829.4|38
1631637580000|2021-09-14 16:39:40|85881.1|85831.1|85880.9|85830.9|85883.2|85833.2|85880.2|85830.2|32
1631637590000|2021-09-14 16:39:50|85880.6|85830.6|85880.9|85830.9|85882.3|85832.3|85880.3|85830.3|29
1631637600000|2021-09-14 16:40:00|85867.7|85842.7|85882.6|85832.6|85882.6|85843.2|85867.7|85830.6|32
1631637610000|2021-09-14 16:40:10|85882.8|85832.8|85882.8|85832.8|85883.5|85833.5|85881.3|85831.3|40
1631637620000|2021-09-14 16:40:20|85882.7|85832.7|85883|85833|85883.8|85833.8|85882.6|85832.6|21
1631637630000|2021-09-14 16:40:30|85883.3|85833.3|85883.4|85833.4|85884.7|85834.7|85882.5|85832.5|36
1631637640000|2021-09-14 16:40:40|85882.8|85832.8|85882.5|85832.5|85883.4|85833.4|85877.9|85827.9|43
1631637650000|2021-09-14 16:40:50|85882.4|85832.4|85880.8|85830.8|85882.8|85832.8|85880.5|85830.5|38
1631637660000|2021-09-14 16:41:00|85881|85831|85873|85823|85881.6|85831.6|85872.7|85822.7|53
1631637670000|2021-09-14 16:41:10|85873.4|85823.4|85875.6|85825.6|85875.6|85833.6|85855.8|85821.6|35
1631637680000|2021-09-14 16:41:20|85875.9|85825.9|85878.7|85828.7|85878.9|85828.9|85875.9|85825.9|43
1631637690000|2021-09-14 16:41:30|85878.5|85828.5|85882.6|85832.6|85882.9|85832.9|85878.1|85828.1|49
1631637700000|2021-09-14 16:41:40|85883.7|85833.7|85885.5|85835.5|85886.6|85836.6|85882.8|85832.8|34
1631637710000|2021-09-14 16:41:50|85886.4|85836.4|85886.7|85836.7|85888.1|85838.1|85885.5|85835.5|49
1631637720000|2021-09-14 16:42:00|85886.6|85836.6|85889.2|85839.2|85889.8|85839.8|85886.6|85836.6|46
1631637730000|2021-09-14 16:42:10|85888.9|85838.9|85889.7|85839.7|85892.1|85842.1|85887.6|85837.6|41
1631637740000|2021-09-14 16:42:20|85889.5|85839.5|85889.8|85839.8|85892.1|85842.1|85888.7|85838.7|39
1631637750000|2021-09-14 16:42:30|85890.2|85840.2|85880.3|85855.3|85893.1|85855.3|85878.5|85839.9|43
1631637760000|2021-09-14 16:42:40|85880.5|85855.5|85890.4|85840.4|85890.4|85855.5|85877.1|85839.8|41
1631637770000|2021-09-14 16:42:50|85890.5|85840.5|85889.7|85839.7|85891.4|85841.4|85889.6|85839.6|26
1631637780000|2021-09-14 16:43:00|85889.5|85839.5|85887.8|85837.8|85889.7|85839.7|85885.7|85835.7|37
1631637790000|2021-09-14 16:43:10|85888|85838|85885.2|85835.2|85888.3|85838.3|85885.2|85835.2|31
1631637800000|2021-09-14 16:43:20|85885.1|85835.1|85885.7|85835.7|85887.6|85837.6|85885.1|85835.1|28
1631637810000|2021-09-14 16:43:30|85885.9|85835.9|85876.1|85851.1|85889.8|85852.5|85875.8|85835.9|36
1631637820000|2021-09-14 16:43:40|85876.9|85851.9|85875.7|85850.7|85879.4|85854.4|85875.7|85850.7|36
1631637830000|2021-09-14 16:43:50|85875.6|85850.6|85877.1|85852.1|85877.2|85852.2|85874.8|85849.8|25
1631637840000|2021-09-14 16:44:00|85876.4|85851.4|85877.2|85852.2|85877.4|85852.4|85875.2|85850.2|23
1631637850000|2021-09-14 16:44:10|85877.8|85852.8|85877.3|85852.3|85878.6|85853.6|85876.4|85851.4|34
1631637860000|2021-09-14 16:44:20|85877.1|85852.1|85879.2|85854.2|85879.4|85854.4|85876.7|85851.7|31
1631637870000|2021-09-14 16:44:30|85879.5|85854.5|85878.7|85853.7|85879.7|85854.7|85877.6|85852.6|44
1631637880000|2021-09-14 16:44:40|85878.5|85853.5|85878.2|85853.2|85880.3|85855.3|85877.9|85852.9|41
1631637890000|2021-09-14 16:44:50|85878|85853|85878.1|85853.1|85879|85854|85877.4|85852.4|35
1631637900000|2021-09-14 16:45:00|85877.9|85852.9|85874.2|85849.2|85878.7|85853.7|85874.2|85849.2|26
1631637910000|2021-09-14 16:45:10|85874|85849|85874.2|85849.2|85876.2|85851.2|85873.8|85848.8|33
1631637920000|2021-09-14 16:45:20|85873.6|85848.6|85873.9|85848.9|85874.8|85849.8|85872.6|85847.6|25
1631637930000|2021-09-14 16:45:30|85873.4|85848.4|85886.8|85836.8|85886.8|85848.4|85872.9|85834.5|24
1631637940000|2021-09-14 16:45:40|85886.9|85836.9|85887.8|85837.8|85889|85839|85886.9|85836.9|24
1631637950000|2021-09-14 16:45:50|85888|85838|85890|85840|85891.1|85841.1|85887.8|85837.8|25
1631637960000|2021-09-14 16:46:00|85889.9|85839.9|85889.4|85839.4|85890.9|85840.9|85888.2|85838.2|38
1631637970000|2021-09-14 16:46:10|85889.2|85839.2|85892.1|85842.1|85892.1|85842.1|85889|85839|41
1631637980000|2021-09-14 16:46:20|85891.9|85841.9|85889.2|85839.2|85891.9|85841.9|85887.8|85837.8|45
1631637990000|2021-09-14 16:46:30|85888.7|85838.7|85886.3|85836.3|85888.7|85838.7|85885.6|85835.6|51
1631638000000|2021-09-14 16:46:40|85886|85836|85887.1|85837.1|85889.6|85839.6|85885.8|85835.8|44
1631638010000|2021-09-14 16:46:50|85887.4|85837.4|85888.6|85838.6|85889.6|85839.6|85887.2|85837.2|34
1631638020000|2021-09-14 16:47:00|85887.9|85837.9|85888.7|85838.7|85890.2|85840.2|85887.3|85837.3|24
1631638030000|2021-09-14 16:47:10|85888.5|85838.5|85889.1|85839.1|85890.4|85840.4|85888.1|85838.1|31
1631638040000|2021-09-14 16:47:20|85889|85839|85888.8|85838.8|85890.7|85840.7|85888.3|85838.3|29
1631638050000|2021-09-14 16:47:30|85888.6|85838.6|85889.2|85839.2|85890.4|85840.4|85887.8|85837.8|34
1631638060000|2021-09-14 16:47:40|85888.7|85838.7|85892.7|85842.7|85893.2|85843.2|85888.2|85838.2|41
1631638070000|2021-09-14 16:47:50|85892.3|85842.3|85891.3|85841.3|85893.6|85843.6|85890.1|85840.1|50
1631638080000|2021-09-14 16:48:00|85890.9|85840.9|85890.7|85840.7|85891.4|85841.4|85888.2|85838.2|52
1631638090000|2021-09-14 16:48:10|85891.2|85841.2|85891.8|85841.8|85892.8|85842.8|85890.8|85840.8|29
1631638100000|2021-09-14 16:48:20|85891.7|85841.7|85890.2|85840.2|85892.3|85842.3|85889.8|85839.8|37
1631638110000|2021-09-14 16:48:30|85890.3|85840.3|85890.9|85840.9|85891.1|85841.1|85889.7|85839.7|22
1631638120000|2021-09-14 16:48:40|85891|85841|85890.3|85840.3|85891.6|85841.6|85890.3|85840.3|24
1631638130000|2021-09-14 16:48:50|85890.4|85840.4|85892.2|85842.2|85892.2|85842.2|85890.4|85840.4|39
1631638140000|2021-09-14 16:49:00|85891.3|85841.3|85891.3|85841.3|85892.9|85842.9|85891.3|85841.3|25
1631638150000|2021-09-14 16:49:10|85891.8|85841.8|85891.7|85841.7|85892.4|85842.4|85891|85841|20
1631638160000|2021-09-14 16:49:20|85891.8|85841.8|85893.2|85843.2|85893.5|85843.5|85891.1|85841.1|29
1631638170000|2021-09-14 16:49:30|85892.5|85842.5|85891.5|85841.5|85893.3|85843.3|85891.5|85841.5|24
1631638180000|2021-09-14 16:49:40|85890.9|85840.9|85879.7|85854.7|85890.9|85855.4|85878.1|85840.9|32
1631638190000|2021-09-14 16:49:50|85879.2|85854.2|85877.4|85852.4|85879.4|85854.4|85877.4|85852.4|36
1631638200000|2021-09-14 16:50:00|85877.5|85852.5|85877|85852|85878.5|85853.5|85876.3|85851.3|34
1631638210000|2021-09-14 16:50:10|85876.8|85851.8|85890.1|85840.1|85891.1|85853.5|85876.1|85839.5|41
1631638220000|2021-09-14 16:50:20|85890.7|85840.7|85889|85839|85890.9|85840.9|85888.7|85838.7|31
1631638230000|2021-09-14 16:50:30|85888.8|85838.8|85889.7|85839.7|85890.4|85840.4|85888.2|85838.2|35
1631638240000|2021-09-14 16:50:40|85890.2|85840.2|85889|85839|85890.8|85840.8|85889|85839|36
1631638250000|2021-09-14 16:50:50|85889.2|85839.2|85889.4|85839.4|85891.1|85841.1|85888.4|85838.4|27
1631638260000|2021-09-14 16:51:00|85889.3|85839.3|85878.9|85853.9|85890.3|85856.4|85878.8|85839.1|45
1631638270000|2021-09-14 16:51:10|85878.5|85853.5|85898.9|85848.9|85898.9|85860.7|85878.5|85847.3|43
1631638280000|2021-09-14 16:51:20|85899.1|85849.1|85898.9|85848.9|85901.7|85851.7|85898.2|85848.2|41
1631638290000|2021-09-14 16:51:30|85899.5|85849.5|85898.7|85848.7|85899.5|85849.5|85898|85848|27
1631638300000|2021-09-14 16:51:40|85899.2|85849.2|85901.7|85851.7|85902|85866.1|85887.9|85848.9|41
1631638310000|2021-09-14 16:51:50|85900.8|85850.8|85900.8|85850.8|85901.3|85851.3|85899.2|85849.2|47
1631638320000|2021-09-14 16:52:00|85901.2|85851.2|85907|85857|85907.2|85857.2|85901.2|85851.2|47
1631638330000|2021-09-14 16:52:10|85906.4|85856.4|85919.8|85869.8|85919.8|85869.8|85905.3|85855.3|54
1631638340000|2021-09-14 16:52:20|85919|85869|85940.3|85890.3|85942|85892|85919|85869|61
1631638350000|2021-09-14 16:52:30|85939.3|85889.3|85938.5|85888.5|85939.3|85889.3|85937|85887|53
1631638360000|2021-09-14 16:52:40|85938.7|85888.7|85945.3|85895.3|85946.1|85896.1|85938.7|85888.7|46
1631638370000|2021-09-14 16:52:50|85946.1|85896.1|85949.5|85899.5|85950.1|85900.1|85945.5|85895.5|52
1631638380000|2021-09-14 16:53:00|85949.1|85899.1|85945.1|85895.1|85949.4|85899.4|85945.1|85895.1|48
1631638390000|2021-09-14 16:53:10|85944.7|85894.7|85944.2|85894.2|85946.4|85896.4|85943.6|85893.6|42
1631638400000|2021-09-14 16:53:20|85944.6|85894.6|85940.3|85890.3|85945|85895|85939.5|85889.5|39
1631638410000|2021-09-14 16:53:30|85940.7|85890.7|85941.1|85891.1|85941.8|85891.8|85939.9|85889.9|32
1631638420000|2021-09-14 16:53:40|85940.9|85890.9|85940.3|85890.3|85941.1|85891.1|85940|85890|28
1631638430000|2021-09-14 16:53:50|85941|85891|85940.8|85890.8|85941.6|85891.6|85939.4|85889.4|34
1631638440000|2021-09-14 16:54:00|85940.6|85890.6|85939.5|85889.5|85940.6|85890.6|85939.1|85889.1|28
1631638450000|2021-09-14 16:54:10|85939.6|85889.6|85944.2|85894.2|85946.3|85896.3|85939.5|85889.5|45
1631638460000|2021-09-14 16:54:20|85944.7|85894.7|85940.6|85890.6|85944.7|85894.7|85939.6|85889.6|41
1631638470000|2021-09-14 16:54:30|85942.5|85892.5|85943.1|85893.1|85944.3|85894.3|85942|85892|37
1631638480000|2021-09-14 16:54:40|85943.9|85893.9|85943.1|85893.1|85945|85895|85943|85893|29
1631638490000|2021-09-14 16:54:50|85943.7|85893.7|85943.4|85893.4|85944.4|85894.4|85942.8|85892.8|24
1631638500000|2021-09-14 16:55:00|85930.5|85905.5|85930.9|85905.9|85931.4|85906.4|85929.9|85904.9|34
1631638510000|2021-09-14 16:55:10|85931.1|85906.1|85944.1|85894.1|85944.1|85906.1|85930|85893.1|31
1631638520000|2021-09-14 16:55:20|85944.3|85894.3|85945.6|85895.6|85947.7|85897.7|85944.3|85894.3|37
1631638530000|2021-09-14 16:55:30|85946.1|85896.1|85947.1|85897.1|85948.4|85898.4|85945.7|85895.7|28
1631638540000|2021-09-14 16:55:40|85946.7|85896.7|85946.7|85896.7|85947.7|85897.7|85946.1|85896.1|32
1631638550000|2021-09-14 16:55:50|85946.4|85896.4|85933.9|85908.9|85946.4|85910.3|85932.9|85896.3|37
1631638560000|2021-09-14 16:56:00|85933.7|85908.7|85934.6|85909.6|85936.5|85911.5|85933.2|85908.2|23
1631638570000|2021-09-14 16:56:10|85934.5|85909.5|85948.2|85898.2|85948.7|85911.6|85934|85896.7|35
1631638580000|2021-09-14 16:56:20|85948.3|85898.3|85948.8|85898.8|85949.6|85899.6|85947.9|85897.9|30
1631638590000|2021-09-14 16:56:30|85949.1|85899.1|85949.3|85899.3|85950.4|85900.4|85948.5|85898.5|34
1631638600000|2021-09-14 16:56:40|85949.7|85899.7|85953.9|85903.9|85954.3|85904.3|85949.1|85899.1|32
1631638610000|2021-09-14 16:56:50|85953.8|85903.8|85959|85909|85959|85909|85953.8|85903.8|42
1631638620000|2021-09-14 16:57:00|85957.9|85907.9|85956.2|85906.2|85958.9|85908.9|85955|85905|45
1631638630000|2021-09-14 16:57:10|85956|85906|85953|85903|85956.4|85906.4|85952.8|85902.8|32
1631638640000|2021-09-14 16:57:20|85952.7|85902.7|85939|85914|85955.4|85914.2|85935.6|85897.6|37
1631638650000|2021-09-14 16:57:30|85952.8|85902.8|85951.3|85901.3|85954|85916|85937.6|85899.1|40
1631638660000|2021-09-14 16:57:40|85951.5|85901.5|85952.2|85902.2|85953.9|85903.9|85951.3|85901.3|34
1631638670000|2021-09-14 16:57:50|85952.5|85902.5|85953.2|85903.2|85953.9|85903.9|85952.3|85902.3|30
1631638680000|2021-09-14 16:58:00|85953.3|85903.3|85957|85907|85957.6|85907.6|85953.3|85903.3|42
1631638690000|2021-09-14 16:58:10|85957.5|85907.5|85956.4|85906.4|85957.8|85907.8|85956|85906|33
1631638700000|2021-09-14 16:58:20|85956.5|85906.5|85956.5|85906.5|85957.3|85907.3|85956.2|85906.2|26
1631638710000|2021-09-14 16:58:30|85956.6|85906.6|85956.7|85906.7|85959.6|85920.8|85943.8|85906.4|33
1631638720000|2021-09-14 16:58:40|85957.7|85907.7|85956.2|85906.2|85957.7|85907.7|85956.1|85906.1|24
1631638730000|2021-09-14 16:58:50|85956.3|85906.3|85956.3|85906.3|85956.3|85906.3|85955.8|85905.8|20
1631638740000|2021-09-14 16:59:00|85956.2|85906.2|85943.3|85918.3|85956.4|85918.7|85940.9|85902.2|41
1631638750000|2021-09-14 16:59:10|85942.8|85917.8|85942.7|85917.7|85943.6|85918.6|85941.7|85916.7|33
1631638760000|2021-09-14 16:59:20|85942.9|85917.9|85940|85915|85942.9|85917.9|85939.3|85914.3|31
1631638770000|2021-09-14 16:59:30|85940.2|85915.2|85941.8|85916.8|85943.1|85918.1|85939.8|85914.8|45
1631638780000|2021-09-14 16:59:40|85941.7|85916.7|85955.1|85905.1|85955.1|85917.1|85939.4|85904.9|35
1631638790000|2021-09-14 16:59:50|85954.8|85904.8|85955.4|85905.4|85955.8|85905.8|85954.7|85904.7|43
1631638800000|2021-09-14 17:00:00|85955.2|85905.2|85942.3|85917.3|85955.2|85917.8|85939.3|85901|41
1631638810000|2021-09-14 17:00:10|85942.5|85917.5|85943|85918|85943.2|85918.2|85941.7|85916.7|38
1631638820000|2021-09-14 17:00:20|85943.1|85918.1|85957.6|85907.6|85958.3|85919.3|85943|85905.9|40
1631638830000|2021-09-14 17:00:30|85957.9|85907.9|85958.8|85908.8|85959|85909|85955|85905|37
1631638840000|2021-09-14 17:00:40|85958.6|85908.6|85962.5|85912.5|85962.8|85912.8|85956.7|85906.7|35
1631638850000|2021-09-14 17:00:50|85963.1|85913.1|85960.6|85910.6|85963.8|85913.8|85959.9|85909.9|37
1631638860000|2021-09-14 17:01:00|85960.7|85910.7|85958.1|85908.1|85961.1|85911.1|85958|85908|32
1631638870000|2021-09-14 17:01:10|85957.7|85907.7|85955.8|85905.8|85958.7|85908.7|85955.8|85905.8|43
1631638880000|2021-09-14 17:01:20|85956.5|85906.5|85954.9|85904.9|85956.5|85906.5|85954.5|85904.5|26
1631638890000|2021-09-14 17:01:30|85955.1|85905.1|85953.6|85903.6|85955.1|85905.1|85953.2|85903.2|23
1631638900000|2021-09-14 17:01:40|85953.5|85903.5|85954|85904|85954.1|85904.1|85953.5|85903.5|24
1631638910000|2021-09-14 17:01:50|85952.6|85902.6|85953.3|85903.3|85953.5|85903.5|85952.6|85902.6|23
1631638920000|2021-09-14 17:02:00|85953.5|85903.5|85946.6|85896.6|85954.1|85904.1|85946.6|85896.6|29
1631638930000|2021-09-14 17:02:10|85947.7|85897.7|85929.7|85904.7|85947.7|85910.7|85928.6|85894.6|50
1631638940000|2021-09-14 17:02:20|85929.9|85904.9|85932|85907|85932.2|85907.2|85929.9|85904.9|36
1631638950000|2021-09-14 17:02:30|85932.1|85907.1|85937.1|85912.1|85950.5|85913.4|85931.7|85898.3|40
1631638960000|2021-09-14 17:02:40|85937.2|85912.2|85949.2|85899.2|85950.2|85912.3|85936|85898.6|27
1631638970000|2021-09-14 17:02:50|85949|85899|85950.2|85900.2|85950.6|85900.6|85949|85899|26
1631638980000|2021-09-14 17:03:00|85950.3|85900.3|85940.3|85915.3|85951.1|85916|85938|85900.3|33
1631638990000|2021-09-14 17:03:10|85941|85916|85939.4|85914.4|85941|85916|85938.1|85913.1|28
1631639000000|2021-09-14 17:03:20|85939.3|85914.3|85939.3|85914.3|85940.2|85915.2|85939.1|85914.1|24
1631639010000|2021-09-14 17:03:30|85939.6|85914.6|85939.9|85914.9|85940.8|85915.8|85939.6|85914.6|24
1631639020000|2021-09-14 17:03:40|85940.1|85915.1|85939.7|85914.7|85940.9|85915.9|85939.7|85914.7|14
1631639030000|2021-09-14 17:03:50|85940.5|85915.5|85939.5|85914.5|85940.9|85915.9|85938.6|85913.6|19
1631639040000|2021-09-14 17:04:00|85939.9|85914.9|85947.2|85922.2|85947.4|85922.4|85938.6|85913.6|34
1631639050000|2021-09-14 17:04:10|85946.9|85921.9|85961.1|85911.1|85961.4|85924|85946.9|85909.9|49
1631639060000|2021-09-14 17:04:20|85961.9|85911.9|85961.3|85911.3|85961.9|85911.9|85959.3|85909.3|36
1631639070000|2021-09-14 17:04:30|85961.1|85911.1|85961.8|85911.8|85962.8|85912.8|85961.1|85911.1|29
1631639080000|2021-09-14 17:04:40|85962.6|85912.6|85961|85911|85962.8|85912.8|85959.7|85909.7|34
1631639090000|2021-09-14 17:04:50|85961.1|85911.1|85960.7|85910.7|85961.3|85911.3|85960.1|85910.1|26
1631639100000|2021-09-14 17:05:00|85960.8|85910.8|85959.5|85909.5|85961.8|85911.8|85957.4|85907.4|45
1631639110000|2021-09-14 17:05:10|85959.1|85909.1|85958.9|85908.9|85959.4|85909.4|85957.8|85907.8|34
1631639120000|2021-09-14 17:05:20|85958.8|85908.8|85957.2|85907.2|85959.4|85909.4|85956.8|85906.8|30
1631639130000|2021-09-14 17:05:30|85956.7|85906.7|85957.5|85907.5|85958.4|85908.4|85956.7|85906.7|34
1631639140000|2021-09-14 17:05:40|85957.3|85907.3|85957|85907|85958.5|85908.5|85955.6|85905.6|30
1631639150000|2021-09-14 17:05:50|85956.7|85906.7|85969.3|85919.3|85969.6|85928|85950|85906.7|49
1631639160000|2021-09-14 17:06:00|85968.9|85918.9|85972.4|85922.4|85972.7|85922.7|85966.8|85916.8|60
1631639170000|2021-09-14 17:06:10|85972.1|85922.1|85973.1|85923.1|85974.1|85924.1|85971.4|85921.4|52
1631639180000|2021-09-14 17:06:20|85973.2|85923.2|85973.4|85923.4|85975.6|85925.6|85971.3|85921.3|52
1631639190000|2021-09-14 17:06:30|85973.2|85923.2|85974.6|85924.6|85975.1|85925.1|85973|85923|33
1631639200000|2021-09-14 17:06:40|85974.4|85924.4|85974.4|85924.4|85975.9|85925.9|85972.8|85922.8|51
1631639210000|2021-09-14 17:06:50|85974.7|85924.7|85975.4|85925.4|85977.1|85939.8|85962.8|85923.6|42
1631639220000|2021-09-14 17:07:00|85975.1|85925.1|85975|85925|85975.1|85925.1|85973.1|85923.1|45
1631639230000|2021-09-14 17:07:10|85974.2|85924.2|85963.8|85938.8|85976.5|85938.8|85962|85923.7|36
1631639240000|2021-09-14 17:07:20|85963.9|85938.9|85972.4|85922.4|85975.8|85939.2|85963.2|85922.4|43
1631639250000|2021-09-14 17:07:30|85973.5|85923.5|85973.9|85923.9|85974.7|85924.7|85972.5|85922.5|29
1631639260000|2021-09-14 17:07:40|85973.6|85923.6|85974.8|85924.8|85974.8|85924.8|85973.3|85923.3|28
1631639270000|2021-09-14 17:07:50|85973.6|85923.6|85970.1|85945.1|85982.1|85946.1|85968.8|85923.6|51
1631639280000|2021-09-14 17:08:00|85982.4|85932.4|85980|85930|85982.5|85932.5|85979.4|85929.4|38
1631639290000|2021-09-14 17:08:10|85980.3|85930.3|85981.3|85931.3|85981.8|85931.8|85980.3|85930.3|30
1631639300000|2021-09-14 17:08:20|85981.2|85931.2|85980.4|85930.4|85981.6|85931.6|85980.1|85930.1|32
1631639310000|2021-09-14 17:08:30|85980.9|85930.9|85982.4|85932.4|85982.9|85932.9|85979.6|85929.6|44
1631639320000|2021-09-14 17:08:40|85982.1|85932.1|85982.3|85932.3|85983.5|85933.5|85981.6|85931.6|41
1631639330000|2021-09-14 17:08:50|85982.5|85932.5|85970.1|85945.1|85985|85945.5|85968.2|85932.5|31
1631639340000|2021-09-14 17:09:00|85969.5|85944.5|85969.6|85944.6|85970.4|85945.4|85968.9|85943.9|42
1631639350000|2021-09-14 17:09:10|85969.5|85944.5|85970.9|85945.9|85971.2|85946.2|85969.1|85944.1|38
1631639360000|2021-09-14 17:09:20|85971.1|85946.1|85997.9|85947.9|85998|85953.3|85969.8|85942.4|40
1631639370000|2021-09-14 17:09:30|85997.6|85947.6|85996.5|85946.5|86000.8|85950.8|85995.9|85945.9|51
1631639380000|2021-09-14 17:09:40|85996.1|85946.1|85996.6|85946.6|85997|85947|85994.3|85944.3|38
1631639390000|2021-09-14 17:09:50|85996.9|85946.9|85998.1|85948.1|85998.5|85948.5|85996.9|85946.9|28
1631639400000|2021-09-14 17:10:00|85997.9|85947.9|85999.2|85949.2|86000|85950|85996.1|85946.1|34
1631639410000|2021-09-14 17:10:10|85999.7|85949.7|86001.3|85951.3|86001.3|85951.3|85998.1|85948.1|50
1631639420000|2021-09-14 17:10:20|86000.6|85950.6|86002.5|85952.5|86004.3|85954.3|86000.6|85950.6|37
1631639430000|2021-09-14 17:10:30|86002.3|85952.3|86003|85953|86003|85953|86000.9|85950.9|38
1631639440000|2021-09-14 17:10:40|86002.8|85952.8|86000.4|85950.4|86002.8|85952.8|85999.7|85949.7|30
1631639450000|2021-09-14 17:10:50|86001.2|85951.2|86000.4|85950.4|86002.3|85952.3|86000.4|85950.4|30
1631639460000|2021-09-14 17:11:00|86000.6|85950.6|85997.9|85947.9|86000.9|85950.9|85997.8|85947.8|33
1631639470000|2021-09-14 17:11:10|85997.7|85947.7|85999.4|85949.4|85999.9|85949.9|85997.2|85947.2|46
1631639480000|2021-09-14 17:11:20|85999.3|85949.3|86000|85950|86000.4|85950.4|85999.2|85949.2|25
1631639490000|2021-09-14 17:11:30|85999.7|85949.7|85999.9|85949.9|86003.7|85953.7|85999.7|85949.7|33
1631639500000|2021-09-14 17:11:40|86000.6|85950.6|86000.9|85950.9|86001.8|85951.8|86000.3|85950.3|27
1631639510000|2021-09-14 17:11:50|86001|85951|85997.5|85947.5|86002.2|85952.2|85997.5|85947.5|36
1631639520000|2021-09-14 17:12:00|85997.2|85947.2|86000.2|85950.2|86000.2|85950.2|85996.2|85946.2|43
1631639530000|2021-09-14 17:12:10|86000.3|85950.3|86003.3|85953.3|86003.7|85953.7|86000.3|85950.3|42
1631639540000|2021-09-14 17:12:20|86003.7|85953.7|86003|85953|86004.2|85954.2|86000.8|85950.8|39
1631639550000|2021-09-14 17:12:30|86002.6|85952.6|86002.3|85952.3|86003.9|85953.9|86001|85951|35
1631639560000|2021-09-14 17:12:40|86002.9|85952.9|86000|85950|86003.7|85953.7|86000|85950|38
1631639570000|2021-09-14 17:12:50|86000.3|85950.3|86000.8|85950.8|86001.1|85951.1|85999.7|85949.7|36
1631639580000|2021-09-14 17:13:00|86000.1|85950.1|86002.4|85952.4|86002.4|85952.4|86000.1|85950.1|46
1631639590000|2021-09-14 17:13:10|86002.6|85952.6|85990.9|85965.9|86004.5|85966.8|85990.9|85952.2|24
1631639600000|2021-09-14 17:13:20|85991.4|85966.4|85989|85964|85991.7|85966.7|85988.5|85963.5|22
1631639610000|2021-09-14 17:13:30|85988.5|85963.5|85991.9|85966.9|85992.1|85967.1|85988.2|85963.2|28
1631639620000|2021-09-14 17:13:40|85991.7|85966.7|85989.8|85964.8|85991.7|85966.7|85989.2|85964.2|34
1631639630000|2021-09-14 17:13:50|85990.1|85965.1|85991|85966|85991.4|85966.4|85990.1|85965.1|19
1631639640000|2021-09-14 17:14:00|85991.1|85966.1|85991.4|85966.4|85992.2|85967.2|85990.4|85965.4|30
1631639650000|2021-09-14 17:14:10|85991.5|85966.5|85989.9|85964.9|85992.9|85967.9|85989.9|85964.9|40
1631639660000|2021-09-14 17:14:20|85990.9|85965.9|85991.3|85966.3|85992.2|85967.2|85989.5|85964.5|54
1631639670000|2021-09-14 17:14:30|85991.7|85966.7|85991.5|85966.5|85991.8|85966.8|85989|85964|47
1631639680000|2021-09-14 17:14:40|85991.3|85966.3|85991.6|85966.6|85991.6|85966.6|85990.2|85965.2|41
1631639690000|2021-09-14 17:14:50|85991.3|85966.3|85990.7|85965.7|85991.7|85966.7|85990.3|85965.3|18
1631639700000|2021-09-14 17:15:00|85990.5|85965.5|85990.9|85965.9|85990.9|85965.9|85989.5|85964.5|30
1631639710000|2021-09-14 17:15:10|85990.8|85965.8|86000.2|85950.2|86002.4|85966.2|85989|85950.2|35
1631639720000|2021-09-14 17:15:20|86001.6|85951.6|86001.9|85951.9|86003.1|85953.1|86001|85951|34
1631639730000|2021-09-14 17:15:30|86001.8|85951.8|85998.1|85948.1|86001.9|85951.9|85997.9|85947.9|32
1631639740000|2021-09-14 17:15:40|85997.4|85947.4|85998.8|85948.8|86000.4|85950.4|85997.4|85947.4|44
1631639750000|2021-09-14 17:15:50|85998.6|85948.6|85999.1|85949.1|86000.4|85950.4|85998.6|85948.6|24
1631639760000|2021-09-14 17:16:00|85999.7|85949.7|86002.4|85952.4|86002.4|85952.4|85998.8|85948.8|26
1631639770000|2021-09-14 17:16:10|86002.5|85952.5|85990.6|85965.6|86004|85966.7|85990.1|85950.9|40
1631639780000|2021-09-14 17:16:20|85990.4|85965.4|86003.6|85953.6|86004.2|85965.7|85990.4|85952.9|25
1631639790000|2021-09-14 17:16:30|86003.9|85953.9|86005.5|85955.5|86006.3|85956.3|86003.9|85953.9|33
1631639800000|2021-09-14 17:16:40|86005.4|85955.4|86004.8|85954.8|86005.7|85955.7|86004.5|85954.5|22
1631639810000|2021-09-14 17:16:50|86005|85955|86004.6|85954.6|86005|85955|86004.5|85954.5|17
1631639820000|2021-09-14 17:17:00|86004.7|85954.7|86007.7|85957.7|86007.7|85957.7|86004.7|85954.7|36
1631639830000|2021-09-14 17:17:10|86007.4|85957.4|86001.2|85951.2|86007.4|85963.2|85988.2|85950.5|44
1631639840000|2021-09-14 17:17:20|86001.8|85951.8|85991.7|85966.7|86005.5|85966.7|85990.1|85951.8|30
1631639850000|2021-09-14 17:17:30|85991.6|85966.6|85999.3|85949.3|86004.7|85967|85981.2|85947.8|34
1631639860000|2021-09-14 17:17:40|85999.5|85949.5|86000.6|85950.6|86000.6|85950.6|85997.9|85947.9|39
1631639870000|2021-09-14 17:17:50|86000.7|85950.7|85999.8|85949.8|86000.8|85950.8|85999.5|85949.5|25
1631639880000|2021-09-14 17:18:00|85999.6|85949.6|85998.5|85948.5|86001.1|85951.1|85998.3|85948.3|25
1631639890000|2021-09-14 17:18:10|85998.1|85948.1|86001|85951|86002.5|85952.5|85997.4|85947.4|34
1631639900000|2021-09-14 17:18:20|86001.2|85951.2|86002.2|85952.2|86002.4|85952.4|86000.3|85950.3|41
1631639910000|2021-09-14 17:18:30|86002.3|85952.3|86003.3|85953.3|86003.7|85953.7|86001.8|85951.8|26
1631639920000|2021-09-14 17:18:40|86003.2|85953.2|86000.3|85950.3|86003.2|85953.2|86000.3|85950.3|26
1631639930000|2021-09-14 17:18:50|86000.7|85950.7|85999.1|85949.1|86001.7|85951.7|85998.8|85948.8|16
1631639940000|2021-09-14 17:19:00|85998.9|85948.9|85998.2|85948.2|85999.6|85949.6|85997.7|85947.7|40
1631639950000|2021-09-14 17:19:10|85998.3|85948.3|85999.8|85949.8|86000.2|85950.2|85997.9|85947.9|29
1631639960000|2021-09-14 17:19:20|85999.9|85949.9|86001.1|85951.1|86005.1|85955.1|85999.9|85949.9|46
1631639970000|2021-09-14 17:19:30|86001.4|85951.4|86000.2|85950.2|86004.4|85954.4|85999|85949|52
1631639980000|2021-09-14 17:19:40|85999.8|85949.8|85997.6|85947.6|86000.2|85950.2|85997.6|85947.6|31
1631639990000|2021-09-14 17:19:50|85997.8|85947.8|85998.8|85948.8|85998.8|85948.8|85997.5|85947.5|23
1631640000000|2021-09-14 17:20:00|85998.7|85948.7|85998.4|85948.4|86000|85950|85997.5|85947.5|24
1631640010000|2021-09-14 17:20:10|85997.8|85947.8|85997.9|85947.9|85998.4|85948.4|85997.3|85947.3|17
1631640020000|2021-09-14 17:20:20|85997.6|85947.6|85997.1|85947.1|85998|85948|85996.4|85946.4|20
1631640030000|2021-09-14 17:20:30|85997.2|85947.2|85997.5|85947.5|85998|85948|85996.6|85946.6|30
1631640040000|2021-09-14 17:20:40|85997.4|85947.4|85969.3|85919.3|85997.6|85947.6|85966.6|85916.6|43
1631640050000|2021-09-14 17:20:50|85969.8|85919.8|85972.6|85922.6|85973.7|85923.7|85969.8|85919.8|35
1631640060000|2021-09-14 17:21:00|85971.9|85921.9|85972.8|85922.8|85972.8|85922.8|85970.5|85920.5|30
1631640070000|2021-09-14 17:21:10|85972.5|85922.5|85972.6|85922.6|85973.5|85923.5|85972.5|85922.5|21
1631640080000|2021-09-14 17:21:20|85972.5|85922.5|85975.1|85925.1|85975.4|85925.4|85972.5|85922.5|30
1631640090000|2021-09-14 17:21:30|85975.5|85925.5|85974.9|85924.9|85975.6|85925.6|85974.7|85924.7|29
1631640100000|2021-09-14 17:21:40|85975.1|85925.1|85971.2|85921.2|85975.2|85925.2|85970.6|85920.6|41
1631640110000|2021-09-14 17:21:50|85971.1|85921.1|85972.6|85922.6|85972.6|85922.6|85970.4|85920.4|31
1631640120000|2021-09-14 17:22:00|85972.5|85922.5|85973.4|85923.4|85973.7|85923.7|85972.5|85922.5|29
1631640130000|2021-09-14 17:22:10|85973.3|85923.3|85972.2|85922.2|85973.5|85923.5|85970.3|85920.3|36
1631640140000|2021-09-14 17:22:20|85972.4|85922.4|85971.7|85921.7|85973.1|85923.1|85971.6|85921.6|31
1631640150000|2021-09-14 17:22:30|85971.9|85921.9|85970.4|85920.4|85971.9|85921.9|85969.9|85919.9|30
1631640160000|2021-09-14 17:22:40|85970.3|85920.3|85968.9|85918.9|85970.5|85920.5|85968.5|85918.5|19
1631640170000|2021-09-14 17:22:50|85968.6|85918.6|85970|85920|85970|85920|85968.6|85918.6|22
1631640180000|2021-09-14 17:23:00|85969.8|85919.8|85968.3|85918.3|85970.1|85920.1|85966.4|85916.4|30
1631640190000|2021-09-14 17:23:10|85968.4|85918.4|85969.1|85919.1|85969.6|85919.6|85967.5|85917.5|28
1631640200000|2021-09-14 17:23:20|85969.6|85919.6|85969.3|85919.3|85969.9|85919.9|85968|85918|33
1631640210000|2021-09-14 17:23:30|85969.4|85919.4|85969|85919|85969.6|85919.6|85966.6|85916.6|36
1631640220000|2021-09-14 17:23:40|85968.6|85918.6|85968.6|85918.6|85968.9|85918.9|85967.8|85917.8|25
1631640230000|2021-09-14 17:23:50|85968.7|85918.7|85968.4|85918.4|85968.7|85918.7|85967.6|85917.6|24
1631640240000|2021-09-14 17:24:00|85968.1|85918.1|85965.1|85915.1|85968.7|85918.7|85964.4|85914.4|41
1631640250000|2021-09-14 17:24:10|85965|85915|85967|85917|85969|85919|85964.9|85914.9|40
1631640260000|2021-09-14 17:24:20|85966.9|85916.9|85963.2|85913.2|85967.1|85917.1|85963.2|85913.2|43
1631640270000|2021-09-14 17:24:30|85964.2|85914.2|85948.6|85898.6|85964.2|85914.2|85936.1|85898|43
1631640280000|2021-09-14 17:24:40|85948.7|85898.7|85951.4|85901.4|85954.9|85904.9|85946.6|85896.6|57
1631640290000|2021-09-14 17:24:50|85950.7|85900.7|85954.5|85904.5|85955.4|85905.4|85950|85900|51
1631640300000|2021-09-14 17:25:00|85953.5|85903.5|85954.8|85904.8|85956.1|85906.1|85953.2|85903.2|43
1631640310000|2021-09-14 17:25:10|85954.7|85904.7|85953.3|85903.3|85954.9|85904.9|85953.2|85903.2|32
1631640320000|2021-09-14 17:25:20|85953.4|85903.4|85952.3|85902.3|85953.5|85903.5|85950.6|85900.6|45
1631640330000|2021-09-14 17:25:30|85952.4|85902.4|85948.5|85898.5|85952.4|85902.4|85946.9|85896.9|41
1631640340000|2021-09-14 17:25:40|85948.3|85898.3|85950.9|85900.9|85952.2|85902.2|85947|85897|43
1631640350000|2021-09-14 17:25:50|85950.5|85900.5|85951.6|85901.6|85952.4|85902.4|85950|85900|33
1631640360000|2021-09-14 17:26:00|85951.9|85901.9|85954|85904|85954|85904|85951.4|85901.4|28
1631640370000|2021-09-14 17:26:10|85953.9|85903.9|85953.1|85903.1|85953.9|85903.9|85951.9|85901.9|22
1631640380000|2021-09-14 17:26:20|85953.3|85903.3|85951.7|85901.7|85954.1|85904.1|85951|85901|24
1631640390000|2021-09-14 17:26:30|85952.2|85902.2|85949.9|85899.9|85952.8|85902.8|85949.6|85899.6|40
1631640400000|2021-09-14 17:26:40|85950|85900|85949.9|85899.9|85950|85900|85949.1|85899.1|22
1631640410000|2021-09-14 17:26:50|85950|85900|85948|85898|85950.6|85900.6|85947.4|85897.4|20
1631640420000|2021-09-14 17:27:00|85948.4|85898.4|85951.9|85901.9|85952.1|85902.1|85947.5|85897.5|39
1631640430000|2021-09-14 17:27:10|85952.5|85902.5|85950.8|85900.8|85952.7|85902.7|85949.5|85899.5|38
1631640440000|2021-09-14 17:27:20|85950.3|85900.3|85951|85901|85951.6|85901.6|85950.2|85900.2|29
1631640450000|2021-09-14 17:27:30|85951.1|85901.1|85949.1|85899.1|85951.4|85901.4|85949|85899|27
1631640460000|2021-09-14 17:27:40|85949|85899|85949.2|85899.2|85950.5|85900.5|85948.2|85898.2|36
1631640470000|2021-09-14 17:27:50|85949.7|85899.7|85948.9|85898.9|85949.7|85899.7|85948.3|85898.3|25
1631640480000|2021-09-14 17:28:00|85949.3|85899.3|85951.8|85901.8|85952.7|85902.7|85949|85899|39
1631640490000|2021-09-14 17:28:10|85951.9|85901.9|85947.6|85897.6|85951.9|85901.9|85946.2|85896.2|45
1631640500000|2021-09-14 17:28:20|85948.9|85898.9|85937.8|85912.8|85952.8|85914.8|85937.6|85898.9|45
1631640510000|2021-09-14 17:28:30|85937.9|85912.9|85951.4|85901.4|85952.5|85912.9|85937.9|85899.8|37
1631640520000|2021-09-14 17:28:40|85951.9|85901.9|85952.3|85902.3|85952.3|85902.3|85951.4|85901.4|24
1631640530000|2021-09-14 17:28:50|85952.1|85902.1|85952.2|85902.2|85952.9|85902.9|85951.7|85901.7|26
1631640540000|2021-09-14 17:29:00|85952.3|85902.3|85952.5|85902.5|85956.1|85906.1|85951.9|85901.9|36
1631640550000|2021-09-14 17:29:10|85952.1|85902.1|85950.6|85900.6|85952.7|85902.7|85949.6|85899.6|33
1631640560000|2021-09-14 17:29:20|85951|85901|85951.3|85901.3|85951.7|85901.7|85950.2|85900.2|29
1631640570000|2021-09-14 17:29:30|85951.4|85901.4|85951.8|85901.8|85952.2|85902.2|85950.5|85900.5|35
1631640580000|2021-09-14 17:29:40|85951.7|85901.7|85952.2|85902.2|85952.5|85902.5|85951.1|85901.1|31
1631640590000|2021-09-14 17:29:50|85952.1|85902.1|85943.6|85918.6|85954.6|85919.2|85942.8|85901.7|33
1631640600000|2021-09-14 17:30:00|85943.9|85918.9|85956.7|85906.7|85956.7|85919.9|85943.3|85906.6|34
1631640610000|2021-09-14 17:30:10|85956.4|85906.4|85967.4|85917.4|85967.4|85924.1|85946.3|85906.3|42
1631640620000|2021-09-14 17:30:20|85966.4|85916.4|85966.7|85916.7|85967.3|85931.9|85954|85914.8|53
1631640630000|2021-09-14 17:30:30|85967|85917|85966.2|85916.2|85967.6|85917.6|85964.9|85914.9|38
1631640640000|2021-09-14 17:30:40|85966.3|85916.3|85965.8|85915.8|85967.2|85917.2|85965.7|85915.7|33
1631640650000|2021-09-14 17:30:50|85966|85916|85964.8|85914.8|85966|85916|85963.7|85913.7|30
1631640660000|2021-09-14 17:31:00|85964.9|85914.9|85968.9|85918.9|85969.6|85919.6|85964.9|85914.9|40
1631640670000|2021-09-14 17:31:10|85956.2|85931.2|85971.3|85921.3|85975.9|85933|85955.2|85921.3|49
1631640680000|2021-09-14 17:31:20|85971.7|85921.7|85977.4|85927.4|85977.6|85927.6|85971.7|85921.7|42
1631640690000|2021-09-14 17:31:30|85977.3|85927.3|85976.1|85926.1|85978|85928|85974.6|85924.6|36
1631640700000|2021-09-14 17:31:40|85976|85926|85977|85927|85977|85927|85974.5|85924.5|44
1631640710000|2021-09-14 17:31:50|85976.8|85926.8|85980.6|85930.6|85980.6|85930.6|85976.5|85926.5|31
1631640720000|2021-09-14 17:32:00|85980.2|85930.2|85980.6|85930.6|85980.9|85930.9|85979.8|85929.8|32
1631640730000|2021-09-14 17:32:10|85980.9|85930.9|85985.1|85935.1|85986.2|85936.2|85980.3|85930.3|33
1631640740000|2021-09-14 17:32:20|85985|85935|85981.3|85931.3|85985.5|85935.5|85980.9|85930.9|43
1631640750000|2021-09-14 17:32:30|85981.6|85931.6|85986.7|85936.7|85987.4|85937.4|85981.6|85931.6|40
1631640760000|2021-09-14 17:32:40|85986.6|85936.6|85990.2|85940.2|85990.4|85949.1|85972.9|85932.1|58
1631640770000|2021-09-14 17:32:50|85990.3|85940.3|85989.7|85939.7|85990.9|85940.9|85989.4|85939.4|35
1631640780000|2021-09-14 17:33:00|85988.8|85938.8|85989.2|85939.2|85989.6|85939.6|85988.5|85938.5|27
1631640790000|2021-09-14 17:33:10|85989.5|85939.5|85988.8|85938.8|85990|85940|85988.7|85938.7|18
1631640800000|2021-09-14 17:33:20|85989.3|85939.3|85988.2|85938.2|85989.5|85939.5|85988.1|85938.1|24
1631640810000|2021-09-14 17:33:30|85988.3|85938.3|85975.2|85950.2|85989.2|85950.2|85975.1|85937.9|18
1631640820000|2021-09-14 17:33:40|85975.3|85950.3|85976.2|85951.2|85976.3|85951.3|85975.2|85950.2|20
1631640830000|2021-09-14 17:33:50|85976.4|85951.4|85975.4|85950.4|85978.1|85953.1|85975.4|85950.4|33
1631640840000|2021-09-14 17:34:00|85975.5|85950.5|85987.8|85937.8|85988.5|85950.7|85975.4|85936.9|29
1631640850000|2021-09-14 17:34:10|85987.9|85937.9|85988.5|85938.5|85988.7|85938.7|85987.7|85937.7|25
1631640860000|2021-09-14 17:34:20|85988.4|85938.4|85989.2|85939.2|85989.7|85939.7|85988|85938|18
1631640870000|2021-09-14 17:34:30|85988.5|85938.5|85984.8|85934.8|85988.7|85948.4|85973.4|85932.6|41
1631640880000|2021-09-14 17:34:40|85985.1|85935.1|85984.3|85934.3|85985.4|85945.7|85970.7|85932.6|31
1631640890000|2021-09-14 17:34:50|85984.6|85934.6|85985.5|85935.5|85986|85936|85984.1|85934.1|30
1631640900000|2021-09-14 17:35:00|85985.6|85935.6|85969.7|85944.7|85986.3|85944.7|85969.1|85932|39
1631640910000|2021-09-14 17:35:10|85970.4|85945.4|85971.3|85946.3|85971.7|85946.7|85968.9|85943.9|37
1631640920000|2021-09-14 17:35:20|85971.7|85946.7|85972.9|85947.9|85976.2|85951.2|85971.7|85946.7|44
1631640930000|2021-09-14 17:35:30|85972.5|85947.5|85969.5|85944.5|85973.6|85948.6|85968.4|85943.4|31
1631640940000|2021-09-14 17:35:40|85968.9|85943.9|85969|85944|85969.6|85944.6|85968.6|85943.6|18
1631640950000|2021-09-14 17:35:50|85968.9|85943.9|85969.3|85944.3|85969.3|85944.3|85968.3|85943.3|17
1631640960000|2021-09-14 17:36:00|85969.4|85944.4|85970|85945|85971.3|85946.3|85968.4|85943.4|33
1631640970000|2021-09-14 17:36:10|85970.2|85945.2|85972.3|85947.3|85972.8|85947.8|85968.7|85943.7|34
1631640980000|2021-09-14 17:36:20|85971.8|85946.8|85974.1|85949.1|85987.1|85949.1|85971.8|85934.2|47
1631640990000|2021-09-14 17:36:30|85974|85949|85974.3|85949.3|85975.5|85950.5|85973.5|85948.5|30
1631641000000|2021-09-14 17:36:40|85974.1|85949.1|85974.5|85949.5|85974.6|85949.6|85972.5|85947.5|29
1631641010000|2021-09-14 17:36:50|85974.2|85949.2|85972|85947|85974.5|85949.5|85971|85946|32
1631641020000|2021-09-14 17:37:00|85971.8|85946.8|85971.2|85946.2|85973|85948|85970.9|85945.9|34
1631641030000|2021-09-14 17:37:10|85971.5|85946.5|85984.9|85934.9|85985.2|85948|85970.7|85934|44
1631641040000|2021-09-14 17:37:20|85984.5|85934.5|85983.9|85933.9|85985.3|85935.3|85982.4|85932.4|32
1631641050000|2021-09-14 17:37:30|85984.2|85934.2|85984|85934|85985.3|85935.3|85983.6|85933.6|32
1631641060000|2021-09-14 17:37:40|85984.1|85934.1|85983.5|85933.5|85984.4|85934.4|85983.2|85933.2|21
1631641070000|2021-09-14 17:37:50|85983.6|85933.6|85984.3|85934.3|85984.7|85934.7|85983.6|85933.6|25
1631641080000|2021-09-14 17:38:00|85984.2|85934.2|85972.4|85947.4|85985.8|85947.9|85971|85934.2|36
1631641090000|2021-09-14 17:38:10|85972.5|85947.5|85987.9|85937.9|85988.6|85950.7|85971.1|85937.7|36
1631641100000|2021-09-14 17:38:20|85987.8|85937.8|85985.8|85935.8|85987.8|85937.8|85985.8|85935.8|17
1631641110000|2021-09-14 17:38:30|85985.7|85935.7|85985.5|85935.5|85986.1|85936.1|85985.4|85935.4|11
1631641120000|2021-09-14 17:38:40|85985.1|85935.1|85978.9|85928.9|85985.3|85945.5|85965.6|85927.1|39
1631641130000|2021-09-14 17:38:50|85978.2|85928.2|85977.8|85927.8|85978.7|85928.7|85977.2|85927.2|32
1631641140000|2021-09-14 17:39:00|85977.7|85927.7|85976.2|85926.2|85978|85928|85976|85926|26
1631641150000|2021-09-14 17:39:10|85975.7|85925.7|85976.5|85926.5|85977.4|85938.5|85963.5|85925.7|29
1631641160000|2021-09-14 17:39:20|85976.6|85926.6|85974.2|85924.2|85977.1|85927.1|85973|85923|31
1631641170000|2021-09-14 17:39:30|85974.1|85924.1|85973.3|85923.3|85975.4|85925.4|85973.3|85923.3|23
1631641180000|2021-09-14 17:39:40|85974.1|85924.1|85974.5|85924.5|85974.5|85924.5|85973.1|85923.1|28
1631641190000|2021-09-14 17:39:50|85974.6|85924.6|85975.2|85925.2|85975.2|85925.2|85970.9|85920.9|42
1631641200000|2021-09-14 17:40:00|85975.4|85925.4|85975.1|85925.1|85975.9|85925.9|85973.9|85923.9|37
1631641210000|2021-09-14 17:40:10|85975.2|85925.2|85977.9|85927.9|85981.3|85931.3|85975.2|85925.2|43
1631641220000|2021-09-14 17:40:20|85978.3|85928.3|85977|85927|85979.5|85929.5|85977|85927|38
1631641230000|2021-09-14 17:40:30|85977.5|85927.5|85981.8|85931.8|85982|85943.6|85967.3|85927.5|43
1631641240000|2021-09-14 17:40:40|85981.4|85931.4|85982.1|85932.1|85982.5|85943.4|85968.1|85930.6|29
1631641250000|2021-09-14 17:40:50|85983.1|85933.1|85984|85934|85984.4|85934.4|85982.4|85932.4|28
1631641260000|2021-09-14 17:41:00|85983.8|85933.8|85982.1|85932.1|85983.8|85933.8|85981.4|85931.4|30
1631641270000|2021-09-14 17:41:10|85981.8|85931.8|85980.8|85930.8|85982.1|85932.1|85980.7|85930.7|21
1631641280000|2021-09-14 17:41:20|85981|85931|85978.8|85928.8|85981|85931|85978.6|85928.6|29
1631641290000|2021-09-14 17:41:30|85980|85930|85980|85930|85980.8|85930.8|85979.3|85929.3|23
1631641300000|2021-09-14 17:41:40|85980.1|85930.1|85979.9|85929.9|85982.9|85932.9|85979.8|85929.8|41
1631641310000|2021-09-14 17:41:50|85980|85930|85974.3|85924.3|85980.7|85930.7|85974.2|85924.2|45
1631641320000|2021-09-14 17:42:00|85973.9|85923.9|85967.5|85917.5|85974|85924|85967.5|85917.5|29
1631641330000|2021-09-14 17:42:10|85967.8|85917.8|85968.4|85918.4|85969.3|85919.3|85966.4|85916.4|27
1631641340000|2021-09-14 17:42:20|85968.2|85918.2|85968.3|85918.3|85968.4|85918.4|85966.9|85916.9|13
1631641350000|2021-09-14 17:42:30|85968.2|85918.2|85968.4|85918.4|85970|85920|85967.3|85917.3|31
1631641360000|2021-09-14 17:42:40|85968.3|85918.3|85973.6|85923.6|85974.1|85924.1|85967.7|85917.7|34
1631641370000|2021-09-14 17:42:50|85972.1|85922.1|85972.8|85922.8|85973.7|85923.7|85972|85922|36
1631641380000|2021-09-14 17:43:00|85972.6|85922.6|85964.4|85914.4|85972.6|85922.6|85963.1|85913.1|52
1631641390000|2021-09-14 17:43:10|85964.3|85914.3|85962.7|85912.7|85965.4|85915.4|85962.7|85912.7|41
1631641400000|2021-09-14 17:43:20|85962.5|85912.5|85960.9|85910.9|85962.5|85912.5|85959.5|85909.5|43
1631641410000|2021-09-14 17:43:30|85960.8|85910.8|85963.2|85913.2|85963.2|85913.2|85960.6|85910.6|32
1631641420000|2021-09-14 17:43:40|85962|85912|85958.9|85908.9|85962.4|85912.4|85958.9|85908.9|44
1631641430000|2021-09-14 17:43:50|85959|85909|85960.8|85910.8|85960.8|85910.8|85959|85909|21
1631641440000|2021-09-14 17:44:00|85961|85911|85960.1|85910.1|85961|85911|85959.4|85909.4|22
1631641450000|2021-09-14 17:44:10|85959.8|85909.8|85960.9|85910.9|85960.9|85910.9|85958.9|85908.9|17
1631641460000|2021-09-14 17:44:20|85960|85910|85959.6|85909.6|85960|85910|85959.5|85909.5|18
1631641470000|2021-09-14 17:44:30|85959.1|85909.1|85957.9|85907.9|85960.2|85910.2|85957.8|85907.8|32
1631641480000|2021-09-14 17:44:40|85958.1|85908.1|85956.6|85906.6|85958.1|85908.1|85955.9|85905.9|30
1631641490000|2021-09-14 17:44:50|85956.8|85906.8|85956.7|85906.7|85958.8|85908.8|85956.1|85906.1|40
1631641500000|2021-09-14 17:45:00|85956.8|85906.8|85956|85906|85956.9|85906.9|85955.3|85905.3|35
1631641510000|2021-09-14 17:45:10|85955.6|85905.6|85954.1|85904.1|85955.9|85905.9|85954.1|85904.1|26
1631641520000|2021-09-14 17:45:20|85954.2|85904.2|85953.7|85903.7|85954.4|85904.4|85953.7|85903.7|17
1631641530000|2021-09-14 17:45:30|85953.8|85903.8|85953.8|85903.8|85954.1|85904.1|85952.8|85902.8|26
1631641540000|2021-09-14 17:45:40|85953.1|85903.1|85949.7|85899.7|85953.5|85903.5|85949|85899|36
1631641550000|2021-09-14 17:45:50|85949.2|85899.2|85949.2|85899.2|85949.8|85899.8|85949|85899|19
1631641560000|2021-09-14 17:46:00|85949.3|85899.3|85949.8|85899.8|85950.9|85900.9|85949.3|85899.3|16
1631641570000|2021-09-14 17:46:10|85949.7|85899.7|85949.5|85899.5|85951.3|85901.3|85948.8|85898.8|24
1631641580000|2021-09-14 17:46:20|85949.4|85899.4|85949|85899|85950.1|85900.1|85949|85899|24
1631641590000|2021-09-14 17:46:30|85949.3|85899.3|85949.3|85899.3|85950.1|85900.1|85949.1|85899.1|18
1631641600000|2021-09-14 17:46:40|85949.6|85899.6|85944.4|85894.4|85949.8|85899.8|85944.1|85894.1|30
1631641610000|2021-09-14 17:46:50|85944.3|85894.3|85940.9|85890.9|85944.7|85894.7|85940.7|85890.7|48
1631641620000|2021-09-14 17:47:00|85942.1|85892.1|85942.3|85892.3|85942.8|85892.8|85941.4|85891.4|30
1631641630000|2021-09-14 17:47:10|85942.4|85892.4|85942.3|85892.3|85942.4|85892.4|85941.3|85891.3|18
1631641640000|2021-09-14 17:47:20|85941.6|85891.6|85941.7|85891.7|85942.2|85892.2|85939.5|85889.5|26
1631641650000|2021-09-14 17:47:30|85942.1|85892.1|85941.7|85891.7|85942.2|85892.2|85939.8|85889.8|31
1631641660000|2021-09-14 17:47:40|85942.2|85892.2|85941.5|85891.5|85942.2|85892.2|85940.7|85890.7|22
1631641670000|2021-09-14 17:47:50|85941.2|85891.2|85940|85890|85941.9|85891.9|85940|85890|24
1631641680000|2021-09-14 17:48:00|85940.2|85890.2|85938|85888|85940.9|85890.9|85937.6|85887.6|32
1631641690000|2021-09-14 17:48:10|85937.8|85887.8|85938.8|85888.8|85940.4|85890.4|85937.7|85887.7|32
1631641700000|2021-09-14 17:48:20|85939|85889|85937.6|85887.6|85939.7|85889.7|85937.6|85887.6|34
1631641710000|2021-09-14 17:48:30|85937.9|85887.9|85938.4|85888.4|85938.7|85888.7|85937.4|85887.4|20
1631641720000|2021-09-14 17:48:40|85938.6|85888.6|85938.3|85888.3|85939|85889|85938.3|85888.3|19
1631641730000|2021-09-14 17:48:50|85939|85889|85938.2|85888.2|85939|85889|85937|85887|25
1631641740000|2021-09-14 17:49:00|85938.8|85888.8|85933.9|85883.9|85939.2|85889.2|85932|85882|36
1631641750000|2021-09-14 17:49:10|85934.8|85884.8|85930.5|85880.5|85934.8|85884.8|85929.5|85879.5|42
1631641760000|2021-09-14 17:49:20|85930.8|85880.8|85929.2|85879.2|85931.2|85881.2|85927.1|85877.1|29
1631641770000|2021-09-14 17:49:30|85929.8|85879.8|85929.1|85879.1|85929.8|85879.8|85925.5|85875.5|33
1631641780000|2021-09-14 17:49:40|85928.8|85878.8|85928.1|85878.1|85928.8|85878.8|85927.4|85877.4|32
1631641790000|2021-09-14 17:49:50|85927.8|85877.8|85927.1|85877.1|85928.5|85878.5|85924.9|85874.9|39
1631641800000|2021-09-14 17:50:00|85926.6|85876.6|85930.5|85880.5|85930.5|85880.5|85925.2|85875.2|33
1631641810000|2021-09-14 17:50:10|85929.8|85879.8|85929.9|85879.9|85930.5|85880.5|85926.4|85876.4|41
1631641820000|2021-09-14 17:50:20|85929.5|85879.5|85930.3|85880.3|85930.4|85880.4|85929.3|85879.3|19
1631641830000|2021-09-14 17:50:30|85931|85881|85931.4|85881.4|85931.4|85881.4|85929.8|85879.8|30
1631641840000|2021-09-14 17:50:40|85931.3|85881.3|85930.8|85880.8|85931.4|85881.4|85929.5|85879.5|20
1631641850000|2021-09-14 17:50:50|85931|85881|85930.7|85880.7|85931.2|85881.2|85928.3|85878.3|22
1631641860000|2021-09-14 17:51:00|85930.4|85880.4|85932.4|85882.4|85934|85884|85930.4|85880.4|33
1631641870000|2021-09-14 17:51:10|85932|85882|85932.9|85882.9|85933.3|85883.3|85932|85882|26
1631641880000|2021-09-14 17:51:20|85932.8|85882.8|85933.7|85883.7|85934|85884|85932.8|85882.8|17
1631641890000|2021-09-14 17:51:30|85932.4|85882.4|85934.7|85884.7|85935|85885|85932.4|85882.4|21
1631641900000|2021-09-14 17:51:40|85934.3|85884.3|85928.4|85878.4|85937.1|85887.1|85927.9|85877.9|54
1631641910000|2021-09-14 17:51:50|85928.3|85878.3|85929|85879|85930.2|85880.2|85927.3|85877.3|26
1631641920000|2021-09-14 17:52:00|85928.9|85878.9|85925.8|85875.8|85929.1|85879.1|85925.8|85875.8|29
1631641930000|2021-09-14 17:52:10|85925.5|85875.5|85927.6|85877.6|85928.2|85878.2|85925.5|85875.5|22
1631641940000|2021-09-14 17:52:20|85927.3|85877.3|85927.2|85877.2|85928.2|85878.2|85927.2|85877.2|28
1631641950000|2021-09-14 17:52:30|85926.7|85876.7|85925.6|85875.6|85928.2|85878.2|85923.9|85873.9|34
1631641960000|2021-09-14 17:52:40|85925.7|85875.7|85923.6|85873.6|85926.5|85876.5|85923.4|85873.4|37
1631641970000|2021-09-14 17:52:50|85923|85873|85921.3|85871.3|85924|85874|85920.2|85870.2|47
1631641980000|2021-09-14 17:53:00|85921.7|85871.7|85920.4|85870.4|85921.8|85871.8|85920.1|85870.1|31
1631641990000|2021-09-14 17:53:10|85920.3|85870.3|85920.5|85870.5|85920.5|85870.5|85919.1|85869.1|18
1631642000000|2021-09-14 17:53:20|85920.3|85870.3|85921.6|85871.6|85921.8|85871.8|85920.1|85870.1|31
1631642010000|2021-09-14 17:53:30|85919.1|85869.1|85919.6|85869.6|85920.7|85870.7|85918.2|85868.2|41
1631642020000|2021-09-14 17:53:40|85919.2|85869.2|85917.5|85867.5|85919.6|85869.6|85917.3|85867.3|23
1631642030000|2021-09-14 17:53:50|85917.6|85867.6|85916.3|85866.3|85917.6|85867.6|85916.1|85866.1|31
1631642040000|2021-09-14 17:54:00|85916.7|85866.7|85916.4|85866.4|85917.2|85867.2|85914.4|85864.4|38
1631642050000|2021-09-14 17:54:10|85916.8|85866.8|85923.7|85873.7|85924.5|85874.5|85916.8|85866.8|59
1631642060000|2021-09-14 17:54:20|85923.9|85873.9|85924.4|85874.4|85925.3|85875.3|85922.7|85872.7|38
1631642070000|2021-09-14 17:54:30|85924.1|85874.1|85923.4|85873.4|85924.9|85874.9|85922.6|85872.6|37
1631642080000|2021-09-14 17:54:40|85923.7|85873.7|85924.2|85874.2|85924.8|85874.8|85920.7|85870.7|32
1631642090000|2021-09-14 17:54:50|85924.1|85874.1|85924.7|85874.7|85924.9|85874.9|85923.6|85873.6|27
1631642100000|2021-09-14 17:55:00|85925|85875|85924.7|85874.7|85925.6|85875.6|85924.6|85874.6|16
1631642110000|2021-09-14 17:55:10|85924.5|85874.5|85927.4|85877.4|85927.4|85888.8|85912.5|85874.2|35
1631642120000|2021-09-14 17:55:20|85926.9|85876.9|85926.9|85876.9|85928.8|85878.8|85926.8|85876.8|22
1631642130000|2021-09-14 17:55:30|85927|85877|85926.4|85876.4|85929.1|85879.1|85925.7|85875.7|23
1631642140000|2021-09-14 17:55:40|85926.8|85876.8|85928.6|85878.6|85929|85879|85926.3|85876.3|17
1631642150000|2021-09-14 17:55:50|85928.9|85878.9|85915.5|85890.5|85929.2|85891.3|85915|85878.2|33
1631642160000|2021-09-14 17:56:00|85915.4|85890.4|85927.1|85877.1|85927.9|85892.6|85914.9|85876.7|31
1631642170000|2021-09-14 17:56:10|85927.3|85877.3|85927.4|85877.4|85928|85878|85926.2|85876.2|42
1631642180000|2021-09-14 17:56:20|85927.3|85877.3|85914.9|85889.9|85928.7|85889.9|85914.5|85876.3|33
1631642190000|2021-09-14 17:56:30|85913.9|85888.9|85915.6|85890.6|85916|85891|85913.9|85888.9|33
1631642200000|2021-09-14 17:56:40|85915.5|85890.5|85928.1|85878.1|85929|85891|85914.4|85876.5|39
1631642210000|2021-09-14 17:56:50|85927.2|85877.2|85916.1|85891.1|85928.9|85892.3|85915.1|85877.2|31
1631642220000|2021-09-14 17:57:00|85915.8|85890.8|85917|85892|85917.5|85892.5|85915.4|85890.4|31
1631642230000|2021-09-14 17:57:10|85917.1|85892.1|85915|85890|85917.2|85892.2|85915|85890|33
1631642240000|2021-09-14 17:57:20|85915.9|85890.9|85929.4|85879.4|85930|85891.3|85914.8|85877|34
1631642250000|2021-09-14 17:57:30|85916.5|85891.5|85915.3|85890.3|85917.7|85892.7|85914.5|85889.5|32
1631642260000|2021-09-14 17:57:40|85915.4|85890.4|85914.6|85889.6|85917.3|85892.3|85914.1|85889.1|40
1631642270000|2021-09-14 17:57:50|85915.1|85890.1|85915.4|85890.4|85916.7|85891.7|85914.5|85889.5|37
1631642280000|2021-09-14 17:58:00|85915.3|85890.3|85915.6|85890.6|85929.1|85892.3|85914|85876.9|54
1631642290000|2021-09-14 17:58:10|85915.5|85890.5|85915|85890|85916|85891|85914.1|85889.1|48
1631642300000|2021-09-14 17:58:20|85916.4|85891.4|85916.7|85891.7|85918.1|85893.1|85914.2|85889.2|56
1631642310000|2021-09-14 17:58:30|85918.2|85893.2|85917.3|85892.3|85918.2|85893.2|85915.6|85890.6|52
1631642320000|2021-09-14 17:58:40|85916.7|85891.7|85916.4|85891.4|85917.5|85892.5|85914.8|85889.8|43
1631642330000|2021-09-14 17:58:50|85916.8|85891.8|85916.5|85891.5|85918|85893|85914.1|85889.1|36
1631642340000|2021-09-14 17:59:00|85916.2|85891.2|85917|85892|85929.9|85892.6|85915.6|85879.3|50
1631642350000|2021-09-14 17:59:10|85928.9|85878.9|85932.1|85882.1|85932.1|85894.2|85917.1|85878.8|37
1631642360000|2021-09-14 17:59:20|85932|85882|85932.2|85882.2|85932.6|85882.6|85929.7|85879.7|36
1631642370000|2021-09-14 17:59:30|85932.8|85882.8|85935.5|85885.5|85936.6|85886.6|85932.2|85882.2|38
1631642380000|2021-09-14 17:59:40|85935.2|85885.2|85936.6|85886.6|85939.8|85889.8|85935.2|85885.2|44
1631642390000|2021-09-14 17:59:50|85937.4|85887.4|85936.1|85886.1|85938.4|85888.4|85935|85885|46
1631642400000|2021-09-14 18:00:00|85936.5|85886.5|85935.4|85885.4|85936.8|85886.8|85934.2|85884.2|34
1631642410000|2021-09-14 18:00:10|85935|85885|85935.1|85885.1|85936.2|85886.2|85934.6|85884.6|16
1631642420000|2021-09-14 18:00:20|85935.3|85885.3|85926|85901|85938.6|85901.3|85925.3|85885.3|33
1631642430000|2021-09-14 18:00:30|85925.9|85900.9|85923.7|85898.7|85926.1|85901.1|85922.6|85897.6|36
1631642440000|2021-09-14 18:00:40|85924.7|85899.7|85924.6|85899.6|85926.2|85901.2|85924|85899|34
1631642450000|2021-09-14 18:00:50|85924.1|85899.1|85924|85899|85924.8|85899.8|85923.8|85898.8|19
1631642460000|2021-09-14 18:01:00|85923.8|85898.8|85913.4|85888.4|85928.6|85899.1|85911|85878.1|56
1631642470000|2021-09-14 18:01:10|85913|85888|85911|85886|85913.3|85888.3|85910.4|85885.4|41
1631642480000|2021-09-14 18:01:20|85911.1|85886.1|85911.9|85886.9|85912.1|85887.1|85910.5|85885.5|28
1631642490000|2021-09-14 18:01:30|85912.1|85887.1|85927.9|85877.9|85927.9|85890.6|85911.6|85876.1|37
1631642500000|2021-09-14 18:01:40|85927.7|85877.7|85913.6|85888.6|85928.9|85889.8|85912.7|85875.7|44
1631642510000|2021-09-14 18:01:50|85913.4|85888.4|85913.5|85888.5|85914.5|85889.5|85912.8|85887.8|34
1631642520000|2021-09-14 18:02:00|85913.9|85888.9|85912|85887|85915|85890|85911.2|85886.2|45
1631642530000|2021-09-14 18:02:10|85911.7|85886.7|85914.1|85889.1|85914.1|85889.1|85910.1|85885.1|24
1631642540000|2021-09-14 18:02:20|85912.3|85887.3|85910.3|85885.3|85912.9|85887.9|85909.9|85884.9|39
1631642550000|2021-09-14 18:02:30|85911.4|85886.4|85906.2|85881.2|85911.4|85886.4|85905.3|85880.3|42
1631642560000|2021-09-14 18:02:40|85906.6|85881.6|85907.4|85882.4|85907.8|85882.8|85906.2|85881.2|25
1631642570000|2021-09-14 18:02:50|85907|85882|85907.3|85882.3|85908.1|85883.1|85906.7|85881.7|28
1631642580000|2021-09-14 18:03:00|85907.2|85882.2|85923.7|85873.7|85925|85887.1|85907.2|85873.6|27
1631642590000|2021-09-14 18:03:10|85924.4|85874.4|85911.6|85886.6|85924.4|85887|85910.2|85873|45
1631642600000|2021-09-14 18:03:20|85911.5|85886.5|85911.3|85886.3|85911.9|85886.9|85910.9|85885.9|35
1631642610000|2021-09-14 18:03:30|85911.6|85886.6|85911.3|85886.3|85911.9|85886.9|85910.7|85885.7|28
1631642620000|2021-09-14 18:03:40|85911.8|85886.8|85911.4|85886.4|85912.9|85887.9|85909.3|85884.3|34
1631642630000|2021-09-14 18:03:50|85911.5|85886.5|85912.3|85887.3|85912.5|85887.5|85910.2|85885.2|29
1631642640000|2021-09-14 18:04:00|85912.4|85887.4|85915.1|85890.1|85929.4|85891|85911.2|85877.8|44
1631642650000|2021-09-14 18:04:10|85916.1|85891.1|85927.7|85877.7|85928.9|85891.1|85915.8|85877.1|35
1631642660000|2021-09-14 18:04:20|85927.9|85877.9|85928.5|85878.5|85928.5|85878.5|85927.3|85877.3|25
1631642670000|2021-09-14 18:04:30|85928.7|85878.7|85928|85878|85929.3|85879.3|85927.7|85877.7|29
1631642680000|2021-09-14 18:04:40|85928.2|85878.2|85928.4|85878.4|85929.9|85879.9|85928.1|85878.1|27
1631642690000|2021-09-14 18:04:50|85928.3|85878.3|85927.2|85877.2|85928.4|85878.4|85926.9|85876.9|28
1631642700000|2021-09-14 18:05:00|85927.7|85877.7|85927.5|85877.5|85928.7|85878.7|85926.5|85876.5|38
1631642710000|2021-09-14 18:05:10|85927.6|85877.6|85926.9|85876.9|85928.4|85878.4|85926.9|85876.9|33
1631642720000|2021-09-14 18:05:20|85926.7|85876.7|85927.4|85877.4|85928.1|85878.1|85926.7|85876.7|17
1631642730000|2021-09-14 18:05:30|85927|85877|85925.1|85875.1|85927.8|85877.8|85925.1|85875.1|19
1631642740000|2021-09-14 18:05:40|85925.4|85875.4|85926.4|85876.4|85926.7|85876.7|85925.3|85875.3|28
1631642750000|2021-09-14 18:05:50|85925.8|85875.8|85923.5|85873.5|85926.2|85876.2|85922.8|85872.8|35
1631642760000|2021-09-14 18:06:00|85923.2|85873.2|85922.2|85872.2|85923.2|85873.2|85921.5|85871.5|39
1631642770000|2021-09-14 18:06:10|85922|85872|85922.9|85872.9|85924.4|85874.4|85921.9|85871.9|27
1631642780000|2021-09-14 18:06:20|85923.5|85873.5|85924.1|85874.1|85924.2|85874.2|85922.5|85872.5|29
1631642790000|2021-09-14 18:06:30|85923.9|85873.9|85923.6|85873.6|85924.3|85874.3|85923.2|85873.2|27
1631642800000|2021-09-14 18:06:40|85923.8|85873.8|85924.4|85874.4|85924.6|85874.6|85923.5|85873.5|18
1631642810000|2021-09-14 18:06:50|85924.2|85874.2|85923.3|85873.3|85924.6|85874.6|85923.3|85873.3|25
1631642820000|2021-09-14 18:07:00|85923.6|85873.6|85924.6|85874.6|85924.7|85874.7|85923.6|85873.6|26
1631642830000|2021-09-14 18:07:10|85924.3|85874.3|85924.4|85874.4|85924.7|85874.7|85924.1|85874.1|18
1631642840000|2021-09-14 18:07:20|85924.3|85874.3|85924.4|85874.4|85924.8|85874.8|85924.2|85874.2|19
1631642850000|2021-09-14 18:07:30|85924.5|85874.5|85924.2|85874.2|85925.1|85875.1|85924.1|85874.1|21
1631642860000|2021-09-14 18:07:40|85924.4|85874.4|85924.2|85874.2|85925.2|85875.2|85923.2|85873.2|23
1631642870000|2021-09-14 18:07:50|85923.9|85873.9|85924.6|85874.6|85925.5|85875.5|85922.8|85872.8|40
1631642880000|2021-09-14 18:08:00|85925|85875|85926|85876|85926.7|85876.7|85924.5|85874.5|51
1631642890000|2021-09-14 18:08:10|85925.9|85875.9|85925.5|85875.5|85926.1|85876.1|85924.5|85874.5|31
1631642900000|2021-09-14 18:08:20|85925.6|85875.6|85924.7|85874.7|85926.4|85876.4|85924.7|85874.7|34
1631642910000|2021-09-14 18:08:30|85925.2|85875.2|85925.6|85875.6|85926|85876|85924.5|85874.5|35
1631642920000|2021-09-14 18:08:40|85925.7|85875.7|85924.9|85874.9|85925.9|85875.9|85924.6|85874.6|30
1631642930000|2021-09-14 18:08:50|85924.3|85874.3|85925.3|85875.3|85925.3|85875.3|85924.3|85874.3|28
1631642940000|2021-09-14 18:09:00|85925.4|85875.4|85924.6|85874.6|85925.4|85875.4|85923.1|85873.1|33
1631642950000|2021-09-14 18:09:10|85924.5|85874.5|85924.6|85874.6|85925.1|85875.1|85924|85874|30
1631642960000|2021-09-14 18:09:20|85924.4|85874.4|85925|85875|85925.1|85875.1|85924.3|85874.3|19
1631642970000|2021-09-14 18:09:30|85924.9|85874.9|85925.4|85875.4|85926.2|85876.2|85924.8|85874.8|20
1631642980000|2021-09-14 18:09:40|85925.5|85875.5|85927.8|85877.8|85928.7|85878.7|85924.9|85874.9|26
1631642990000|2021-09-14 18:09:50|85928|85878|85933.5|85883.5|85934.2|85884.2|85927.7|85877.7|38
1631643000000|2021-09-14 18:10:00|85933.7|85883.7|85935.2|85885.2|85935.9|85885.9|85932.8|85882.8|36
1631643010000|2021-09-14 18:10:10|85935.3|85885.3|85932.5|85882.5|85935.7|85885.7|85931.3|85881.3|36
1631643020000|2021-09-14 18:10:20|85932.8|85882.8|85931.4|85881.4|85933.7|85883.7|85931|85881|38
1631643030000|2021-09-14 18:10:30|85931.6|85881.6|85930.6|85880.6|85932.3|85882.3|85929|85879|30
1631643040000|2021-09-14 18:10:40|85930.5|85880.5|85931.7|85881.7|85931.7|85881.7|85929.8|85879.8|25
1631643050000|2021-09-14 18:10:50|85931.8|85881.8|85934.3|85884.3|85934.5|85884.5|85931.5|85881.5|33
1631643060000|2021-09-14 18:11:00|85934.2|85884.2|85934.5|85884.5|85935.2|85885.2|85933.7|85883.7|24
1631643070000|2021-09-14 18:11:10|85934.6|85884.6|85929.8|85879.8|85934.7|85884.7|85929.8|85879.8|36
1631643080000|2021-09-14 18:11:20|85930.4|85880.4|85932.3|85882.3|85933|85883|85930.4|85880.4|39
1631643090000|2021-09-14 18:11:30|85932.2|85882.2|85936.5|85886.5|85936.7|85886.7|85931.7|85881.7|41
1631643100000|2021-09-14 18:11:40|85936.6|85886.6|85936.5|85886.5|85936.6|85886.6|85935.8|85885.8|27
1631643110000|2021-09-14 18:11:50|85936.6|85886.6|85936|85886|85936.6|85886.6|85935|85885|34
1631643120000|2021-09-14 18:12:00|85935.7|85885.7|85937|85887|85938.5|85888.5|85935.1|85885.1|32
1631643130000|2021-09-14 18:12:10|85937.6|85887.6|85938.2|85888.2|85938.4|85888.4|85936.2|85886.2|33
1631643140000|2021-09-14 18:12:20|85938|85888|85937.4|85887.4|85938.5|85888.5|85937.2|85887.2|31
1631643150000|2021-09-14 18:12:30|85937.6|85887.6|85941.7|85891.7|85943.2|85893.2|85936.5|85886.5|38
1631643160000|2021-09-14 18:12:40|85942.1|85892.1|85940.5|85890.5|85943.4|85893.4|85940.1|85890.1|33
1631643170000|2021-09-14 18:12:50|85940.4|85890.4|85939.5|85889.5|85940.6|85890.6|85939.3|85889.3|25
1631643180000|2021-09-14 18:13:00|85940|85890|85937.6|85887.6|85940.6|85890.6|85936.3|85886.3|39
1631643190000|2021-09-14 18:13:10|85937.9|85887.9|85937.9|85887.9|85938.4|85888.4|85936.6|85886.6|26
1631643200000|2021-09-14 18:13:20|85938|85888|85939.8|85889.8|85939.8|85889.8|85938|85888|31
1631643210000|2021-09-14 18:13:30|85939.9|85889.9|85941.7|85891.7|85942.3|85892.3|85939.9|85889.9|30
1631643220000|2021-09-14 18:13:40|85941.4|85891.4|85940.8|85890.8|85941.5|85891.5|85939.4|85889.4|38
1631643230000|2021-09-14 18:13:50|85940.7|85890.7|85939.2|85889.2|85940.7|85890.7|85939.2|85889.2|18
1631643240000|2021-09-14 18:14:00|85939.3|85889.3|85936.5|85886.5|85940|85890|85936.3|85886.3|38
1631643250000|2021-09-14 18:14:10|85936.2|85886.2|85937.4|85887.4|85937.4|85887.4|85935.7|85885.7|32
1631643260000|2021-09-14 18:14:20|85936.6|85886.6|85936.5|85886.5|85937.5|85887.5|85936.3|85886.3|38
1631643270000|2021-09-14 18:14:30|85936.4|85886.4|85937.2|85887.2|85937.5|85887.5|85936.4|85886.4|30
1631643280000|2021-09-14 18:14:40|85937.4|85887.4|85936.7|85886.7|85937.4|85887.4|85936.7|85886.7|24
1631643290000|2021-09-14 18:14:50|85936.8|85886.8|85937.5|85887.5|85937.7|85887.7|85936.5|85886.5|22
1631643300000|2021-09-14 18:15:00|85936.5|85886.5|85940|85890|85940.4|85890.4|85936.5|85886.5|39
1631643310000|2021-09-14 18:15:10|85940.2|85890.2|85940.3|85890.3|85940.6|85890.6|85939.2|85889.2|30
1631643320000|2021-09-14 18:15:20|85940.9|85890.9|85941.1|85891.1|85941.2|85891.2|85939.7|85889.7|27
1631643330000|2021-09-14 18:15:30|85941.2|85891.2|85944|85894|85945.4|85895.4|85940.9|85890.9|43
1631643340000|2021-09-14 18:15:40|85944.5|85894.5|85944.6|85894.6|85945.7|85895.7|85944.4|85894.4|22
1631643350000|2021-09-14 18:15:50|85945|85895|85944.9|85894.9|85945.6|85895.6|85944.8|85894.8|17
1631643360000|2021-09-14 18:16:00|85944.7|85894.7|85944.2|85894.2|85945.6|85895.6|85944.2|85894.2|32
1631643370000|2021-09-14 18:16:10|85944.4|85894.4|85945.3|85895.3|85945.3|85895.3|85943.4|85893.4|48
1631643380000|2021-09-14 18:16:20|85944.9|85894.9|85946.6|85896.6|85946.9|85896.9|85944.6|85894.6|42
1631643390000|2021-09-14 18:16:30|85946.7|85896.7|85949.8|85899.8|85949.8|85899.8|85946.6|85896.6|30
1631643400000|2021-09-14 18:16:40|85950.6|85900.6|85951.6|85901.6|85952.5|85902.5|85950.1|85900.1|43
1631643410000|2021-09-14 18:16:50|85951.7|85901.7|85953|85903|85953.1|85903.1|85951.3|85901.3|33
1631643420000|2021-09-14 18:17:00|85952.7|85902.7|85949.5|85899.5|85952.7|85902.7|85947.7|85897.7|39
1631643430000|2021-09-14 18:17:10|85949.6|85899.6|85948.4|85898.4|85950.3|85900.3|85948.4|85898.4|28
1631643440000|2021-09-14 18:17:20|85948.6|85898.6|85950|85900|85950|85900|85948|85898|18
1631643450000|2021-09-14 18:17:30|85950.3|85900.3|85948.3|85898.3|85950.7|85900.7|85948.1|85898.1|36
1631643460000|2021-09-14 18:17:40|85948.2|85898.2|85948.1|85898.1|85949.3|85899.3|85947.8|85897.8|26
1631643470000|2021-09-14 18:17:50|85947.6|85897.6|85949.6|85899.6|85949.8|85899.8|85947.6|85897.6|31
1631643480000|2021-09-14 18:18:00|85949.4|85899.4|85948.3|85898.3|85949.4|85899.4|85948|85898|27
1631643490000|2021-09-14 18:18:10|85948.4|85898.4|85949.9|85899.9|85951|85901|85948.3|85898.3|36
1631643500000|2021-09-14 18:18:20|85949.5|85899.5|85949.6|85899.6|85952.1|85902.1|85948.8|85898.8|28
1631643510000|2021-09-14 18:18:30|85949.5|85899.5|85949.1|85899.1|85950.2|85900.2|85948.7|85898.7|32
1631643520000|2021-09-14 18:18:40|85949|85899|85950|85900|85950.6|85900.6|85948.6|85898.6|36
1631643530000|2021-09-14 18:18:50|85949.9|85899.9|85951.9|85901.9|85952.3|85902.3|85949.9|85899.9|40
1631643540000|2021-09-14 18:19:00|85951.4|85901.4|85951.9|85901.9|85953.1|85914.3|85938.6|85900.2|38
1631643550000|2021-09-14 18:19:10|85952|85902|85953.7|85903.7|85953.7|85903.7|85950.4|85900.4|41
1631643560000|2021-09-14 18:19:20|85953.5|85903.5|85953.7|85903.7|85954.2|85904.2|85952.7|85902.7|31
1631643570000|2021-09-14 18:19:30|85953.6|85903.6|85954.5|85904.5|85954.5|85904.5|85952.7|85902.7|35
1631643580000|2021-09-14 18:19:40|85954.2|85904.2|85953|85903|85956.1|85906.1|85952.5|85902.5|46
1631643590000|2021-09-14 18:19:50|85953.2|85903.2|85953.5|85903.5|85953.8|85903.8|85952.2|85902.2|36
1631643600000|2021-09-14 18:20:00|85953.9|85903.9|85957.1|85907.1|85957.1|85907.1|85953.4|85903.4|39
1631643610000|2021-09-14 18:20:10|85957|85907|85972.7|85922.7|85973.7|85923.7|85957|85907|63
1631643620000|2021-09-14 18:20:20|85973.2|85923.2|85977.8|85927.8|85979|85929|85972.6|85922.6|62
1631643630000|2021-09-14 18:20:30|85977.7|85927.7|85983.5|85933.5|85984|85934|85977.2|85927.2|49
1631643640000|2021-09-14 18:20:40|85983.2|85933.2|85982|85932|85986.5|85936.5|85982|85932|56
1631643650000|2021-09-14 18:20:50|85982.2|85932.2|85976.7|85926.7|85982.4|85932.4|85976.7|85926.7|45
1631643660000|2021-09-14 18:21:00|85973.5|85923.5|85977.7|85927.7|85977.7|85927.7|85971.3|85921.3|62
1631643670000|2021-09-14 18:21:10|85977.8|85927.8|85978.5|85928.5|85980|85930|85975.6|85925.6|49
1631643680000|2021-09-14 18:21:20|85979.2|85929.2|85978.2|85928.2|85980|85930|85975.9|85925.9|57
1631643690000|2021-09-14 18:21:30|85978|85928|85974.9|85924.9|85978.1|85928.1|85974|85924|49
1631643700000|2021-09-14 18:21:40|85975.1|85925.1|85974|85924|85976.2|85926.2|85974|85924|54
1631643710000|2021-09-14 18:21:50|85975|85925|85975.7|85925.7|85977.4|85927.4|85972.8|85922.8|44
1631643720000|2021-09-14 18:22:00|85976.9|85926.9|85975.5|85925.5|85977.7|85927.7|85973.9|85923.9|58
1631643730000|2021-09-14 18:22:10|85975.2|85925.2|85975.5|85925.5|85976.9|85926.9|85975.2|85925.2|37
1631643740000|2021-09-14 18:22:20|85975.1|85925.1|85978.6|85928.6|85980.8|85930.8|85974.5|85924.5|47
1631643750000|2021-09-14 18:22:30|85979.1|85929.1|85982|85932|85983.3|85933.3|85978|85928|56
1631643760000|2021-09-14 18:22:40|85982.2|85932.2|85980.4|85930.4|85982.2|85932.2|85980.1|85930.1|39
1631643770000|2021-09-14 18:22:50|85980.3|85930.3|85982.2|85932.2|85982.4|85932.4|85980.3|85930.3|29
1631643780000|2021-09-14 18:23:00|85982.4|85932.4|85982.1|85932.1|85983.6|85933.6|85981.6|85931.6|38
1631643790000|2021-09-14 18:23:10|85982.2|85932.2|85980.2|85930.2|85982.8|85932.8|85979.7|85929.7|39
1631643800000|2021-09-14 18:23:20|85980.3|85930.3|85981.6|85931.6|85982.3|85932.3|85979.9|85929.9|37
1631643810000|2021-09-14 18:23:30|85981.5|85931.5|85983.8|85933.8|85984.1|85934.1|85981.2|85931.2|29
1631643820000|2021-09-14 18:23:40|85983.9|85933.9|85983|85933|85983.9|85933.9|85981.8|85931.8|28
1631643830000|2021-09-14 18:23:50|85983.3|85933.3|85983.8|85933.8|85983.9|85933.9|85981.8|85931.8|39
1631643840000|2021-09-14 18:24:00|85983.9|85933.9|85979.6|85929.6|85983.9|85933.9|85979.4|85929.4|29
1631643850000|2021-09-14 18:24:10|85980.1|85930.1|85979.7|85929.7|85980.2|85930.2|85978.5|85928.5|30
1631643860000|2021-09-14 18:24:20|85979.8|85929.8|85980.7|85930.7|85981.5|85931.5|85979.3|85929.3|37
1631643870000|2021-09-14 18:24:30|85980.6|85930.6|85981.9|85931.9|85982.2|85932.2|85979.7|85929.7|34
1631643880000|2021-09-14 18:24:40|85981.5|85931.5|85981.4|85931.4|85981.6|85931.6|85980.4|85930.4|26
1631643890000|2021-09-14 18:24:50|85981.3|85931.3|85984|85934|85984.6|85934.6|85981.2|85931.2|33
1631643900000|2021-09-14 18:25:00|85983.9|85933.9|85982.9|85932.9|85984.9|85934.9|85981.2|85931.2|44
1631643910000|2021-09-14 18:25:10|85983.8|85933.8|85984.9|85934.9|85985.3|85935.3|85982.8|85932.8|39
1631643920000|2021-09-14 18:25:20|85985|85935|85984.3|85934.3|85985.4|85935.4|85984.3|85934.3|31
1631643930000|2021-09-14 18:25:30|85984.6|85934.6|85984.8|85934.8|85986.1|85936.1|85984.2|85934.2|45
1631643940000|2021-09-14 18:25:40|85984.7|85934.7|85987.7|85937.7|85987.8|85937.8|85984.6|85934.6|36
1631643950000|2021-09-14 18:25:50|85987.4|85937.4|85988|85938|85988.4|85938.4|85987.2|85937.2|24
1631643960000|2021-09-14 18:26:00|85987.9|85937.9|85992.7|85942.7|85995.5|85945.5|85987.5|85937.5|53
1631643970000|2021-09-14 18:26:10|85992.9|85942.9|85993.3|85943.3|85993.6|85943.6|85992.4|85942.4|28
1631643980000|2021-09-14 18:26:20|85993.4|85943.4|85995.2|85945.2|85995.7|85945.7|85992.5|85942.5|29
1631643990000|2021-09-14 18:26:30|85995.1|85945.1|85996.9|85946.9|85997.6|85947.6|85995|85945|37
1631644000000|2021-09-14 18:26:40|85997|85947|85997.8|85947.8|85998.1|85948.1|85997|85947|30
1631644010000|2021-09-14 18:26:50|85997.7|85947.7|86000.3|85950.3|86000.3|85950.3|85997.1|85947.1|29
1631644020000|2021-09-14 18:27:00|86000.4|85950.4|86004.3|85954.3|86004.7|85954.7|85999.8|85949.8|50
1631644030000|2021-09-14 18:27:10|86004.7|85954.7|86007.1|85957.1|86009.8|85959.8|86004.7|85954.7|50
1631644040000|2021-09-14 18:27:20|86007.6|85957.6|86011.4|85961.4|86011.9|85961.9|86007|85957|42
1631644050000|2021-09-14 18:27:30|86011.1|85961.1|86010.7|85960.7|86011.2|85961.2|86010.5|85960.5|37
1631644060000|2021-09-14 18:27:40|86010.8|85960.8|86013.4|85963.4|86014.5|85964.5|86010.7|85960.7|46
1631644070000|2021-09-14 18:27:50|86013|85963|86013.3|85963.3|86014.3|85964.3|86013|85963|26
1631644080000|2021-09-14 18:28:00|86013.4|85963.4|86010.7|85960.7|86015.1|85965.1|86010.5|85960.5|42
1631644090000|2021-09-14 18:28:10|86010.9|85960.9|86010.5|85960.5|86011.8|85961.8|86010.4|85960.4|37
1631644100000|2021-09-14 18:28:20|86010.8|85960.8|86007.7|85957.7|86010.8|85960.8|86006.1|85956.1|47
1631644110000|2021-09-14 18:28:30|86007.8|85957.8|86015.1|85965.1|86016.7|85966.7|86007.8|85957.8|58
1631644120000|2021-09-14 18:28:40|86015.3|85965.3|86015.9|85965.9|86016.7|85966.7|86014.3|85964.3|31
1631644130000|2021-09-14 18:28:50|86016.3|85966.3|86016.9|85966.9|86017.4|85967.4|86016.3|85966.3|28
1631644140000|2021-09-14 18:29:00|86016.5|85966.5|86017.9|85967.9|86018|85968|86016.3|85966.3|28
1631644150000|2021-09-14 18:29:10|86018|85968|86018.4|85968.4|86018.4|85968.4|86017.2|85967.2|42
1631644160000|2021-09-14 18:29:20|86017.8|85967.8|86017.1|85967.1|86018|85968|86017.1|85967.1|38
1631644170000|2021-09-14 18:29:30|86017.2|85967.2|86019.2|85969.2|86019.5|85969.5|86017.2|85967.2|36
1631644180000|2021-09-14 18:29:40|86019.3|85969.3|86020|85970|86020.9|85970.9|86018.9|85968.9|34
1631644190000|2021-09-14 18:29:50|86020.7|85970.7|86021.8|85971.8|86022.5|85972.5|86020.4|85970.4|49
1631644200000|2021-09-14 18:30:00|86021.2|85971.2|86024.1|85974.1|86024.1|85974.1|86020.7|85970.7|60
1631644210000|2021-09-14 18:30:10|86024.4|85974.4|86024.7|85974.7|86026.1|85976.1|86024.4|85974.4|35
1631644220000|2021-09-14 18:30:20|86025.4|85975.4|86024.2|85974.2|86025.9|85975.9|86024.1|85974.1|33
1631644230000|2021-09-14 18:30:30|86024.3|85974.3|86027.5|85977.5|86028.4|85978.4|86024|85974|45
1631644240000|2021-09-14 18:30:40|86027.9|85977.9|86027.1|85977.1|86028.7|85978.7|86025.6|85975.6|48
1631644250000|2021-09-14 18:30:50|86027.4|85977.4|86028.1|85978.1|86028.4|85978.4|86026.5|85976.5|32
1631644260000|2021-09-14 18:31:00|86028.3|85978.3|86027.1|85977.1|86029.2|85979.2|86026.8|85976.8|30
1631644270000|2021-09-14 18:31:10|86027|85977|86032.8|85982.8|86034.1|85984.1|86026.7|85976.7|30
1631644280000|2021-09-14 18:31:20|86032.3|85982.3|86033.3|85983.3|86034.2|85984.2|86031.8|85981.8|33
1631644290000|2021-09-14 18:31:30|86033|85983|86035.9|85985.9|86037.4|85987.4|86032.4|85982.4|51
1631644300000|2021-09-14 18:31:40|86035.3|85985.3|86038.4|85988.4|86039.7|85989.7|86035.3|85985.3|46
1631644310000|2021-09-14 18:31:50|86038.3|85988.3|86039.5|85989.5|86039.7|85989.7|86038.2|85988.2|27
1631644320000|2021-09-14 18:32:00|86039.6|85989.6|86042.4|85992.4|86042.8|85992.8|86037.5|85987.5|45
1631644330000|2021-09-14 18:32:10|86042.2|85992.2|86046.8|85996.8|86046.8|85996.8|86042.2|85992.2|49
1631644340000|2021-09-14 18:32:20|86046.3|85996.3|86048.7|85998.7|86049.3|85999.3|86046.2|85996.2|45
1631644350000|2021-09-14 18:32:30|86048.6|85998.6|86047.7|85997.7|86049.8|85999.8|86044.6|85994.6|48
1631644360000|2021-09-14 18:32:40|86047.6|85997.6|86048.6|85998.6|86049.1|85999.1|86047|85997|39
1631644370000|2021-09-14 18:32:50|86050.1|86000.1|86047.9|85997.9|86050.3|86000.3|86046.7|85996.7|45
1631644380000|2021-09-14 18:33:00|86048|85998|86044.9|85994.9|86048|85998|86044.9|85994.9|24
1631644390000|2021-09-14 18:33:10|86045|85995|86045|85995|86045.9|85995.9|86044|85994|30
1631644400000|2021-09-14 18:33:20|86044.9|85994.9|86046.6|85996.6|86049.6|85999.6|86044.4|85994.4|24
1631644410000|2021-09-14 18:33:30|86047.2|85997.2|86048.1|85998.1|86048.2|85998.2|86044|85994|50
1631644420000|2021-09-14 18:33:40|86048.4|85998.4|86050.2|86000.2|86051.3|86001.3|86048.3|85998.3|33
1631644430000|2021-09-14 18:33:50|86050.4|86000.4|86050.8|86000.8|86051|86001|86049.2|85999.2|38
1631644440000|2021-09-14 18:34:00|86050.7|86000.7|86049|85999|86051|86001|86049|85999|36
1631644450000|2021-09-14 18:34:10|86048.9|85998.9|86049.2|85999.2|86049.6|85999.6|86048.8|85998.8|26
1631644460000|2021-09-14 18:34:20|86050.1|86000.1|86051.3|86001.3|86051.7|86001.7|86050.1|86000.1|31
1631644470000|2021-09-14 18:34:30|86051.5|86001.5|86048.1|85998.1|86051.5|86001.5|86045.6|85995.6|42
1631644480000|2021-09-14 18:34:40|86048.2|85998.2|86051.4|86001.4|86051.4|86001.4|86046.7|85996.7|44
1631644490000|2021-09-14 18:34:50|86051|86001|86051.3|86001.3|86051.8|86001.8|86050.2|86000.2|35
1631644500000|2021-09-14 18:35:00|86051.5|86001.5|86051.4|86001.4|86051.5|86001.5|86050.9|86000.9|23
1631644510000|2021-09-14 18:35:10|86051.3|86001.3|86055.5|86005.5|86055.5|86005.5|86051|86001|36
1631644520000|2021-09-14 18:35:20|86055.4|86005.4|86055.6|86005.6|86057.1|86007.1|86052.3|86002.3|43
1631644530000|2021-09-14 18:35:30|86055.8|86005.8|86056.4|86006.4|86056.6|86006.6|86055.5|86005.5|34
1631644540000|2021-09-14 18:35:40|86056.3|86006.3|86057|86007|86057|86007|86054.6|86004.6|30
1631644550000|2021-09-14 18:35:50|86056.8|86006.8|86057.3|86007.3|86057.7|86007.7|86056.6|86006.6|27
1631644560000|2021-09-14 18:36:00|86057.6|86007.6|86062.1|86012.1|86062.9|86012.9|86057.3|86007.3|39
1631644570000|2021-09-14 18:36:10|86062.2|86012.2|86060.7|86010.7|86063|86013|86060.6|86010.6|40
1631644580000|2021-09-14 18:36:20|86060.6|86010.6|86060.9|86010.9|86061.2|86011.2|86060.4|86010.4|30
1631644590000|2021-09-14 18:36:30|86060.7|86010.7|86062.1|86012.1|86062.2|86012.2|86060.6|86010.6|27
1631644600000|2021-09-14 18:36:40|86061.7|86011.7|86061|86011|86063.5|86013.5|86061|86011|42
1631644610000|2021-09-14 18:36:50|86060.9|86010.9|86062.4|86012.4|86062.7|86012.7|86057.9|86007.9|41
1631644620000|2021-09-14 18:37:00|86063.3|86013.3|86063|86013|86063.5|86013.5|86062.5|86012.5|29
1631644630000|2021-09-14 18:37:10|86062.9|86012.9|86068.4|86018.4|86069.5|86019.5|86062.9|86012.9|49
1631644640000|2021-09-14 18:37:20|86068.2|86018.2|86069.6|86019.6|86069.6|86019.6|86068.2|86018.2|30
1631644650000|2021-09-14 18:37:30|86069.4|86019.4|86067.8|86017.8|86069.4|86019.4|86067.3|86017.3|20
1631644660000|2021-09-14 18:37:40|86068|86018|86068.2|86018.2|86068.6|86018.6|86067.7|86017.7|20
1631644670000|2021-09-14 18:37:50|86068.1|86018.1|86065.9|86015.9|86068.1|86018.1|86065.9|86015.9|30
1631644680000|2021-09-14 18:38:00|86066|86016|86055.2|86005.2|86066|86021.5|86045.7|86004.6|51
1631644690000|2021-09-14 18:38:10|86054.5|86004.5|86053.9|86003.9|86054.8|86004.8|86052|86002|42
1631644700000|2021-09-14 18:38:20|86053.8|86003.8|86054.6|86004.6|86055.5|86005.5|86053.6|86003.6|31
1631644710000|2021-09-14 18:38:30|86054.5|86004.5|86055|86005|86055.7|86005.7|86052.7|86002.7|33
1631644720000|2021-09-14 18:38:40|86054.6|86004.6|86053.8|86003.8|86054.9|86004.9|86052.4|86002.4|42
1631644730000|2021-09-14 18:38:50|86053.7|86003.7|86052.1|86002.1|86054.7|86004.7|86051.6|86001.6|34
1631644740000|2021-09-14 18:39:00|86051.9|86001.9|86051.3|86001.3|86052.7|86002.7|86051.3|86001.3|25
1631644750000|2021-09-14 18:39:10|86051.4|86001.4|86051.8|86001.8|86052.6|86002.6|86051.3|86001.3|21
1631644760000|2021-09-14 18:39:20|86052.1|86002.1|86051.1|86001.1|86052.1|86002.1|86049.7|85999.7|43
1631644770000|2021-09-14 18:39:30|86050.8|86000.8|86051.8|86001.8|86052|86002|86050.3|86000.3|38
1631644780000|2021-09-14 18:39:40|86051.7|86001.7|86056|86006|86056.4|86006.4|86051.3|86001.3|41
1631644790000|2021-09-14 18:39:50|86056.6|86006.6|86055|86005|86056.6|86006.6|86054.7|86004.7|34
1631644800000|2021-09-14 18:40:00|86055.4|86005.4|86054|86004|86055.7|86005.7|86054|86004|27
1631644810000|2021-09-14 18:40:10|86054.2|86004.2|86051.2|86001.2|86054.2|86004.2|86051.2|86001.2|33
1631644820000|2021-09-14 18:40:20|86051.5|86001.5|86051.5|86001.5|86051.9|86001.9|86050.7|86000.7|39
1631644830000|2021-09-14 18:40:30|86051.3|86001.3|86050.9|86000.9|86051.6|86001.6|86050.4|86000.4|24
1631644840000|2021-09-14 18:40:40|86050.7|86000.7|86048|85998|86051.5|86001.5|86047.6|85997.6|36
1631644850000|2021-09-14 18:40:50|86047.8|85997.8|86048.7|85998.7|86048.7|85998.7|86047.4|85997.4|27
1631644860000|2021-09-14 18:41:00|86048.9|85998.9|86047.4|85997.4|86048.9|85998.9|86047.4|85997.4|32
1631644870000|2021-09-14 18:41:10|86047.3|85997.3|86034.5|86009.5|86047.3|86010.3|86032.6|85995.9|37
1631644880000|2021-09-14 18:41:20|86034.4|86009.4|86045.6|85995.6|86047.4|86009.9|86034.2|85995.3|51
1631644890000|2021-09-14 18:41:30|86045.7|85995.7|86045.3|85995.3|86045.8|85995.8|86045|85995|33
1631644900000|2021-09-14 18:41:40|86045.2|85995.2|86044.2|85994.2|86045.5|85995.5|86043.8|85993.8|33
1631644910000|2021-09-14 18:41:50|86044.3|85994.3|86043.6|85993.6|86044.6|85994.6|86043.1|85993.1|38
1631644920000|2021-09-14 18:42:00|86043.3|85993.3|86041.9|85991.9|86043.3|85993.3|86041.8|85991.8|30
1631644930000|2021-09-14 18:42:10|86041.8|85991.8|86042.2|85992.2|86042.9|85992.9|86041.8|85991.8|32
1631644940000|2021-09-14 18:42:20|86041.9|85991.9|86043.1|85993.1|86043.7|85993.7|86041.9|85991.9|33
1631644950000|2021-09-14 18:42:30|86042.8|85992.8|86040|85990|86043.1|85993.1|86040|85990|34
1631644960000|2021-09-14 18:42:40|86027.4|86002.4|86023.5|85998.5|86037.5|86002.4|86023.5|85986.1|38
1631644970000|2021-09-14 18:42:50|86024|85999|86019.8|85994.8|86036.4|85999.5|86019.4|85984.3|40
1631644980000|2021-09-14 18:43:00|86019.7|85994.7|86020.2|85995.2|86021.4|85996.4|86019.3|85994.3|43
1631644990000|2021-09-14 18:43:10|86020.7|85995.7|86020.1|85995.1|86021.2|85996.2|86019.5|85994.5|31
1631645000000|2021-09-14 18:43:20|86019.7|85994.7|86020.4|85995.4|86021.7|85996.7|86019.7|85994.7|18
1631645010000|2021-09-14 18:43:30|86020.8|85995.8|86038.8|85988.8|86039.2|85996.1|86020.8|85986.4|34
1631645020000|2021-09-14 18:43:40|86038.6|85988.6|86036.5|85986.5|86039.4|85989.4|86036|85986|29
1631645030000|2021-09-14 18:43:50|86036.7|85986.7|86038.4|85988.4|86038.6|85988.6|86036.7|85986.7|27
1631645040000|2021-09-14 18:44:00|86038.6|85988.6|86039.4|85989.4|86039.5|85989.5|86038.2|85988.2|27
1631645050000|2021-09-14 18:44:10|86038.7|85988.7|86039.6|85989.6|86040.1|85990.1|86038.2|85988.2|32
1631645060000|2021-09-14 18:44:20|86039.3|85989.3|86025.4|86000.4|86039.8|86001.9|86025|85989.3|31
1631645070000|2021-09-14 18:44:30|86025.6|86000.6|86026.7|86001.7|86026.9|86001.9|86025.6|86000.6|23
1631645080000|2021-09-14 18:44:40|86026.4|86001.4|86026.5|86001.5|86027.3|86002.3|86025.9|86000.9|35
1631645090000|2021-09-14 18:44:50|86026.6|86001.6|86027.3|86002.3|86027.7|86002.7|86023.9|85998.9|36
1631645100000|2021-09-14 18:45:00|86027.2|86002.2|86027.2|86002.2|86027.4|86002.4|86025.8|86000.8|30
1631645110000|2021-09-14 18:45:10|86027|86002|86028.4|86003.4|86028.7|86003.7|86027|86002|16
1631645120000|2021-09-14 18:45:20|86028.9|86003.9|86027.6|86002.6|86029.2|86004.2|86027.6|86002.6|36
1631645130000|2021-09-14 18:45:30|86027.1|86002.1|86029.9|86004.9|86030|86005|86026.9|86001.9|34
1631645140000|2021-09-14 18:45:40|86030.1|86005.1|86026.1|86001.1|86030.1|86005.1|86026.1|86001.1|23
1631645150000|2021-09-14 18:45:50|86026|86001|86028.2|86003.2|86028.7|86003.7|86026|86001|24
1631645160000|2021-09-14 18:46:00|86028.4|86003.4|86036.2|86011.2|86047.6|86011.8|86028.3|85996.1|48
1631645170000|2021-09-14 18:46:10|86037.6|86012.6|86034.6|86009.6|86037.6|86012.6|86033.8|86008.8|40
1631645180000|2021-09-14 18:46:20|86034.5|86009.5|86034.6|86009.6|86034.9|86009.9|86032|86007|35
1631645190000|2021-09-14 18:46:30|86034.7|86009.7|86034.4|86009.4|86034.9|86009.9|86033.7|86008.7|28
1631645200000|2021-09-14 18:46:40|86034.3|86009.3|86049.1|85999.1|86049.2|86011|86034.3|85999|19
1631645210000|2021-09-14 18:46:50|86048.6|85998.6|86047.3|85997.3|86050|86000|86046.8|85996.8|43
1631645220000|2021-09-14 18:47:00|86047.4|85997.4|86046|85996|86048.5|85998.5|86046|85996|35
1631645230000|2021-09-14 18:47:10|86046.8|85996.8|86048.8|85998.8|86048.8|85998.8|86046.1|85996.1|36
1631645240000|2021-09-14 18:47:20|86048.9|85998.9|86048.8|85998.8|86049.1|85999.1|86048.4|85998.4|23
1631645250000|2021-09-14 18:47:30|86048.9|85998.9|86051.2|86001.2|86052.2|86002.2|86048.8|85998.8|36
1631645260000|2021-09-14 18:47:40|86051|86001|86049.6|85999.6|86051.6|86001.6|86049.6|85999.6|34
1631645270000|2021-09-14 18:47:50|86049.2|85999.2|86052.4|86002.4|86052.4|86002.4|86049.1|85999.1|33
1631645280000|2021-09-14 18:48:00|86052.8|86002.8|86053.6|86003.6|86055.3|86005.3|86052.8|86002.8|35
1631645290000|2021-09-14 18:48:10|86053.7|86003.7|86057.8|86007.8|86058.2|86008.2|86053.7|86003.7|24
1631645300000|2021-09-14 18:48:20|86058.2|86008.2|86055.3|86005.3|86058.9|86008.9|86055.3|86005.3|31
1631645310000|2021-09-14 18:48:30|86055.6|86005.6|86057.3|86007.3|86057.3|86007.3|86055.5|86005.5|16
1631645320000|2021-09-14 18:48:40|86057.2|86007.2|86054.1|86004.1|86057.9|86007.9|86053.5|86003.5|29
1631645330000|2021-09-14 18:48:50|86053.8|86003.8|86055.8|86005.8|86056.1|86006.1|86053.8|86003.8|25
1631645340000|2021-09-14 18:49:00|86056.1|86006.1|86058.5|86008.5|86058.5|86008.5|86055.8|86005.8|36
1631645350000|2021-09-14 18:49:10|86058.4|86008.4|86058.4|86008.4|86058.6|86008.6|86056.5|86006.5|37
1631645360000|2021-09-14 18:49:20|86058.8|86008.8|86071.9|86021.9|86072.9|86022.9|86058.8|86008.8|52
1631645370000|2021-09-14 18:49:30|86072.1|86022.1|86072.4|86022.4|86073.3|86023.3|86071.8|86021.8|37
1631645380000|2021-09-14 18:49:40|86072.2|86022.2|86072.6|86022.6|86074.1|86024.1|86071.6|86021.6|36
1631645390000|2021-09-14 18:49:50|86072.4|86022.4|86076.4|86026.4|86076.5|86026.5|86072.4|86022.4|33
1631645400000|2021-09-14 18:50:00|86076.8|86026.8|86073.2|86023.2|86076.8|86026.8|86073|86023|27
1631645410000|2021-09-14 18:50:10|86060.9|86035.9|86073.8|86023.8|86074.1|86036.4|86060.2|86021.4|39
1631645420000|2021-09-14 18:50:20|86074|86024|86078.7|86028.7|86078.7|86028.7|86073.6|86023.6|41
1631645430000|2021-09-14 18:50:30|86078.6|86028.6|86072.5|86022.5|86079.1|86029.1|86072.5|86022.5|42
1631645440000|2021-09-14 18:50:40|86074|86024|86074.2|86024.2|86074.4|86024.4|86072.9|86022.9|29
1631645450000|2021-09-14 18:50:50|86073.9|86023.9|86070.9|86020.9|86073.9|86023.9|86070.3|86020.3|30
1631645460000|2021-09-14 18:51:00|86071|86021|86073.7|86023.7|86075.5|86025.5|86070.6|86020.6|41
1631645470000|2021-09-14 18:51:10|86073.8|86023.8|86074|86024|86074.4|86024.4|86073.6|86023.6|26
1631645480000|2021-09-14 18:51:20|86074.1|86024.1|86079.9|86029.9|86080.1|86030.1|86072.5|86022.5|28
1631645490000|2021-09-14 18:51:30|86079.3|86029.3|86082.5|86032.5|86083.1|86033.1|86078.8|86028.8|42
1631645500000|2021-09-14 18:51:40|86082.2|86032.2|86084.6|86034.6|86085.2|86035.2|86081.8|86031.8|26
1631645510000|2021-09-14 18:51:50|86084.5|86034.5|86083.2|86033.2|86084.9|86034.9|86082.3|86032.3|25
1631645520000|2021-09-14 18:52:00|86083.3|86033.3|86083.5|86033.5|86085.2|86035.2|86083.1|86033.1|40
1631645530000|2021-09-14 18:52:10|86084.4|86034.4|86089.7|86039.7|86090.8|86040.8|86084.4|86034.4|49
1631645540000|2021-09-14 18:52:20|86089.8|86039.8|86088.4|86038.4|86090.1|86040.1|86087.2|86037.2|34
1631645550000|2021-09-14 18:52:30|86087.7|86037.7|86088.1|86038.1|86088.9|86038.9|86086.8|86036.8|28
1631645560000|2021-09-14 18:52:40|86087.8|86037.8|86085.7|86035.7|86088.3|86038.3|86085.7|86035.7|32
1631645570000|2021-09-14 18:52:50|86085.9|86035.9|86090.4|86040.4|86092.4|86042.4|86085.2|86035.2|39
1631645580000|2021-09-14 18:53:00|86090|86040|86090.3|86040.3|86091.3|86041.3|86089.7|86039.7|43
1631645590000|2021-09-14 18:53:10|86090.2|86040.2|86088.3|86038.3|86090.2|86040.2|86087.9|86037.9|34
1631645600000|2021-09-14 18:53:20|86088.4|86038.4|86088|86038|86088.6|86038.6|86087.8|86037.8|18
1631645610000|2021-09-14 18:53:30|86088.2|86038.2|86088.7|86038.7|86089.5|86039.5|86088.2|86038.2|18
1631645620000|2021-09-14 18:53:40|86088.9|86038.9|86089.1|86039.1|86089.4|86039.4|86087.4|86037.4|32
1631645630000|2021-09-14 18:53:50|86088.7|86038.7|86087.7|86037.7|86088.8|86038.8|86087.5|86037.5|29
1631645640000|2021-09-14 18:54:00|86088|86038|86073.7|86023.7|86088|86038|86072.3|86022.3|50
1631645650000|2021-09-14 18:54:10|86073.6|86023.6|86074.3|86024.3|86075|86025|86072.8|86022.8|35
1631645660000|2021-09-14 18:54:20|86074.9|86024.9|86079.2|86029.2|86079.5|86029.5|86074.3|86024.3|50
1631645670000|2021-09-14 18:54:30|86079.7|86029.7|86079.2|86029.2|86080.4|86030.4|86078.6|86028.6|27
1631645680000|2021-09-14 18:54:40|86079.3|86029.3|86078.5|86028.5|86079.9|86029.9|86078.5|86028.5|36
1631645690000|2021-09-14 18:54:50|86078.6|86028.6|86078.7|86028.7|86079.5|86029.5|86078.5|86028.5|20
1631645700000|2021-09-14 18:55:00|86078.9|86028.9|86080.2|86030.2|86081|86031|86078.8|86028.8|32
1631645710000|2021-09-14 18:55:10|86080.3|86030.3|86078.6|86028.6|86080.3|86030.3|86078.1|86028.1|31
1631645720000|2021-09-14 18:55:20|86078.5|86028.5|86077.2|86027.2|86078.6|86028.6|86076.8|86026.8|24
1631645730000|2021-09-14 18:55:30|86077.1|86027.1|86076|86026|86077.1|86027.1|86075.9|86025.9|24
1631645740000|2021-09-14 18:55:40|86076.8|86026.8|86076.3|86026.3|86077.2|86027.2|86076|86026|29
1631645750000|2021-09-14 18:55:50|86075.8|86025.8|86074.1|86024.1|86076.3|86026.3|86073.2|86023.2|41
1631645760000|2021-09-14 18:56:00|86074.2|86024.2|86076.5|86026.5|86077.7|86027.7|86073.4|86023.4|42
1631645770000|2021-09-14 18:56:10|86076.7|86026.7|86074.9|86024.9|86077|86027|86074.5|86024.5|39
1631645780000|2021-09-14 18:56:20|86075|86025|86074.7|86024.7|86075|86025|86074.1|86024.1|23
1631645790000|2021-09-14 18:56:30|86075|86025|86072.8|86022.8|86075|86025|86072.1|86022.1|33
1631645800000|2021-09-14 18:56:40|86073.2|86023.2|86072.5|86022.5|86073.6|86023.6|86072.3|86022.3|39
1631645810000|2021-09-14 18:56:50|86073.1|86023.1|86072.5|86022.5|86073.1|86023.1|86072.2|86022.2|19
1631645820000|2021-09-14 18:57:00|86073.3|86023.3|86072.6|86022.6|86074.3|86024.3|86072.3|86022.3|22
1631645830000|2021-09-14 18:57:10|86072.3|86022.3|86074.6|86024.6|86074.6|86024.6|86071.5|86021.5|36
1631645840000|2021-09-14 18:57:20|86075.2|86025.2|86071.8|86021.8|86075.2|86025.2|86071|86021|42
1631645850000|2021-09-14 18:57:30|86070.9|86020.9|86071.2|86021.2|86071.2|86021.2|86068.5|86018.5|33
1631645860000|2021-09-14 18:57:40|86071|86021|86068.1|86018.1|86071|86021|86068|86018|24
1631645870000|2021-09-14 18:57:50|86068|86018|86067.7|86017.7|86068.3|86018.3|86067.6|86017.6|24
1631645880000|2021-09-14 18:58:00|86067.8|86017.8|86065.7|86015.7|86067.8|86017.8|86062.4|86012.4|38
1631645890000|2021-09-14 18:58:10|86065.4|86015.4|86066.8|86016.8|86067.3|86017.3|86063.8|86013.8|39
1631645900000|2021-09-14 18:58:20|86066.7|86016.7|86067|86017|86068.7|86018.7|86065.4|86015.4|38
1631645910000|2021-09-14 18:58:30|86067.6|86017.6|86070.4|86020.4|86071.4|86021.4|86067.6|86017.6|45
1631645920000|2021-09-14 18:58:40|86070.8|86020.8|86073.4|86023.4|86073.4|86023.4|86070.8|86020.8|35
1631645930000|2021-09-14 18:58:50|86073.8|86023.8|86072.9|86022.9|86074|86024|86072.4|86022.4|37
1631645940000|2021-09-14 18:59:00|86073.1|86023.1|86070.9|86020.9|86073.3|86023.3|86070.5|86020.5|46
1631645950000|2021-09-14 18:59:10|86070.8|86020.8|86076.6|86026.6|86077.1|86027.1|86070.8|86020.8|46
1631645960000|2021-09-14 18:59:20|86076.8|86026.8|86076.9|86026.9|86080.2|86030.2|86075.6|86025.6|36
1631645970000|2021-09-14 18:59:30|86077.5|86027.5|86079.1|86029.1|86079.1|86029.1|86077.2|86027.2|42
1631645980000|2021-09-14 18:59:40|86078.6|86028.6|86077.6|86027.6|86080.5|86030.5|86077.6|86027.6|42
1631645990000|2021-09-14 18:59:50|86076.8|86026.8|86082.6|86032.6|86083.7|86033.7|86075.4|86025.4|53
1631646000000|2021-09-14 19:00:00|86083.2|86033.2|86083.5|86033.5|86083.5|86033.5|86079.8|86029.8|46
1631646010000|2021-09-14 19:00:10|86083.6|86033.6|86087.1|86037.1|86096|86046|86083|86033|41
1631646020000|2021-09-14 19:00:20|86087.4|86037.4|86090.4|86040.4|86090.9|86040.9|86087.1|86037.1|50
1631646030000|2021-09-14 19:00:30|86090.8|86040.8|86087.6|86037.6|86090.8|86040.8|86087.5|86037.5|41
1631646040000|2021-09-14 19:00:40|86089|86039|86088.5|86038.5|86089.9|86039.9|86087.5|86037.5|41
1631646050000|2021-09-14 19:00:50|86088.3|86038.3|86090.9|86040.9|86091.1|86041.1|86087.9|86037.9|26
1631646060000|2021-09-14 19:01:00|86090.7|86040.7|86087.6|86037.6|86091.3|86041.3|86087.1|86037.1|48
1631646070000|2021-09-14 19:01:10|86088|86038|86092|86042|86092.3|86042.3|86086.2|86036.2|49
1631646080000|2021-09-14 19:01:20|86091.9|86041.9|86090.8|86040.8|86093.6|86043.6|86090.6|86040.6|44
1631646090000|2021-09-14 19:01:30|86091|86041|86095.6|86045.6|86096.7|86046.7|86090.6|86040.6|29
1631646100000|2021-09-14 19:01:40|86095.8|86045.8|86097.4|86047.4|86098.7|86048.7|86094.3|86044.3|31
1631646110000|2021-09-14 19:01:50|86096.8|86046.8|86096.5|86046.5|86096.8|86046.8|86093.6|86043.6|40
1631646120000|2021-09-14 19:02:00|86095.6|86045.6|86097.7|86047.7|86097.7|86047.7|86095.6|86045.6|37
1631646130000|2021-09-14 19:02:10|86097.6|86047.6|86097.3|86047.3|86098.7|86048.7|86097.3|86047.3|48
1631646140000|2021-09-14 19:02:20|86097.5|86047.5|86096.8|86046.8|86097.8|86047.8|86096.7|86046.7|30
1631646150000|2021-09-14 19:02:30|86096.9|86046.9|86097.1|86047.1|86098.1|86048.1|86096.9|86046.9|34
1631646160000|2021-09-14 19:02:40|86096.9|86046.9|86096.3|86046.3|86096.9|86046.9|86093.8|86043.8|34
1631646170000|2021-09-14 19:02:50|86096.1|86046.1|86094.8|86044.8|86096.4|86046.4|86093.8|86043.8|27
1631646180000|2021-09-14 19:03:00|86095.5|86045.5|86094.6|86044.6|86095.5|86045.5|86094.4|86044.4|14
1631646190000|2021-09-14 19:03:10|86094.4|86044.4|86094.6|86044.6|86095.8|86045.8|86094.4|86044.4|21
1631646200000|2021-09-14 19:03:20|86094.7|86044.7|86094.9|86044.9|86095.3|86045.3|86094.3|86044.3|20
1631646210000|2021-09-14 19:03:30|86095|86045|86091.6|86041.6|86095.6|86045.6|86091.4|86041.4|39
1631646220000|2021-09-14 19:03:40|86091.8|86041.8|86093.3|86043.3|86093.9|86043.9|86090.7|86040.7|26
1631646230000|2021-09-14 19:03:50|86093.4|86043.4|86093.3|86043.3|86093.5|86043.5|86092.9|86042.9|15
1631646240000|2021-09-14 19:04:00|86093.2|86043.2|86093.5|86043.5|86095.2|86045.2|86092.5|86042.5|35
1631646250000|2021-09-14 19:04:10|86093.4|86043.4|86092.1|86042.1|86093.8|86043.8|86091.4|86041.4|32
1631646260000|2021-09-14 19:04:20|86091.9|86041.9|86094.5|86044.5|86095|86045|86091.6|86041.6|39
1631646270000|2021-09-14 19:04:30|86094.4|86044.4|86094.2|86044.2|86095.2|86045.2|86093.7|86043.7|37
1631646280000|2021-09-14 19:04:40|86094.5|86044.5|86094.4|86044.4|86094.8|86044.8|86094|86044|25
1631646290000|2021-09-14 19:04:50|86094.8|86044.8|86094.3|86044.3|86094.8|86044.8|86093.7|86043.7|9
1631646300000|2021-09-14 19:05:00|86095.4|86045.4|86097.4|86047.4|86099.1|86049.1|86095.4|86045.4|35
1631646310000|2021-09-14 19:05:10|86098|86048|86101.5|86051.5|86101.7|86051.7|86097.7|86047.7|31
1631646320000|2021-09-14 19:05:20|86101.1|86051.1|86104.1|86054.1|86104.8|86054.8|86098|86048|24
1631646330000|2021-09-14 19:05:30|86103.8|86053.8|86100.6|86050.6|86104|86054|86098.1|86048.1|27
1631646340000|2021-09-14 19:05:40|86099.4|86049.4|86101.2|86051.2|86102.4|86052.4|86099.4|86049.4|24
1631646350000|2021-09-14 19:05:50|86101.4|86051.4|86099.2|86049.2|86101.8|86051.8|86099.1|86049.1|23
1631646360000|2021-09-14 19:06:00|86098.5|86048.5|86099.9|86049.9|86100.2|86050.2|86098.3|86048.3|20
1631646370000|2021-09-14 19:06:10|86099.7|86049.7|86099.4|86049.4|86099.9|86049.9|86096.8|86046.8|29
1631646380000|2021-09-14 19:06:20|86098.7|86048.7|86097.5|86047.5|86099.9|86049.9|86097.5|86047.5|32
1631646390000|2021-09-14 19:06:30|86097.3|86047.3|86100.6|86050.6|86101.5|86051.5|86097|86047|25
1631646400000|2021-09-14 19:06:40|86100.8|86050.8|86099.1|86049.1|86101|86051|86098.6|86048.6|18
1631646410000|2021-09-14 19:06:50|86099.4|86049.4|86102|86052|86103.3|86053.3|86098.5|86048.5|34
1631646420000|2021-09-14 19:07:00|86102.1|86052.1|86103.6|86053.6|86104.2|86054.2|86102.1|86052.1|19
1631646430000|2021-09-14 19:07:10|86104|86054|86103.6|86053.6|86104.1|86054.1|86103.5|86053.5|9
1631646440000|2021-09-14 19:07:20|86103.5|86053.5|86101.8|86051.8|86105.2|86055.2|86101.4|86051.4|23
1631646450000|2021-09-14 19:07:30|86101.5|86051.5|86102.5|86052.5|86103|86053|86101.5|86051.5|21
1631646460000|2021-09-14 19:07:40|86101.2|86051.2|86100.7|86050.7|86102.1|86052.1|86100.3|86050.3|23
1631646470000|2021-09-14 19:07:50|86100.5|86050.5|86100.7|86050.7|86100.7|86050.7|86099.8|86049.8|19
1631646480000|2021-09-14 19:08:00|86100.9|86050.9|86100.2|86050.2|86101.4|86051.4|86099.6|86049.6|22
1631646490000|2021-09-14 19:08:10|86100.5|86050.5|86098.9|86048.9|86101.4|86051.4|86098.4|86048.4|26
1631646500000|2021-09-14 19:08:20|86098.1|86048.1|86098|86048|86099.2|86049.2|86097.8|86047.8|17
1631646510000|2021-09-14 19:08:30|86098.4|86048.4|86099.4|86049.4|86099.7|86049.7|86097.7|86047.7|27
1631646520000|2021-09-14 19:08:40|86100.5|86050.5|86106.8|86056.8|86106.9|86056.9|86100.3|86050.3|41
1631646530000|2021-09-14 19:08:50|86106.7|86056.7|86107.2|86057.2|86109.6|86059.6|86106.4|86056.4|32
1631646540000|2021-09-14 19:09:00|86107.1|86057.1|86106.2|86056.2|86107.7|86057.7|86104.9|86054.9|36
1631646550000|2021-09-14 19:09:10|86106.3|86056.3|86093.3|86068.3|86108.5|86068.6|86092.4|86054.7|30
1631646560000|2021-09-14 19:09:20|86092.7|86067.7|86104.7|86054.7|86104.7|86068.5|86091.8|86053.9|26
1631646570000|2021-09-14 19:09:30|86105|86055|86105.4|86055.4|86106.3|86056.3|86104.8|86054.8|22
1631646580000|2021-09-14 19:09:40|86105.5|86055.5|86106.2|86056.2|86106.2|86056.2|86105.2|86055.2|15
1631646590000|2021-09-14 19:09:50|86106.9|86056.9|86105|86055|86107.2|86057.2|86103.6|86053.6|30
1631646600000|2021-09-14 19:10:00|86104.9|86054.9|86104.9|86054.9|86105.4|86055.4|86104.2|86054.2|35
1631646610000|2021-09-14 19:10:10|86104.7|86054.7|86101.5|86051.5|86106.3|86056.3|86101.5|86051.5|43
1631646620000|2021-09-14 19:10:20|86101.7|86051.7|86102.1|86052.1|86102.2|86052.2|86101.3|86051.3|19
1631646630000|2021-09-14 19:10:30|86102.5|86052.5|86100.8|86050.8|86102.5|86052.5|86100.5|86050.5|21
1631646640000|2021-09-14 19:10:40|86100.9|86050.9|86098.3|86048.3|86100.9|86050.9|86098.1|86048.1|18
1631646650000|2021-09-14 19:10:50|86098.2|86048.2|86096.4|86046.4|86098.7|86048.7|86095.6|86045.6|33
1631646660000|2021-09-14 19:11:00|86096.5|86046.5|86094.1|86044.1|86096.7|86046.7|86093.3|86043.3|34
1631646670000|2021-09-14 19:11:10|86093.6|86043.6|86093.4|86043.4|86094.2|86044.2|86091.6|86041.6|45
1631646680000|2021-09-14 19:11:20|86093.6|86043.6|86093.5|86043.5|86093.9|86043.9|86092.9|86042.9|29
1631646690000|2021-09-14 19:11:30|86093.2|86043.2|86092.6|86042.6|86093.5|86043.5|86091|86041|38
1631646700000|2021-09-14 19:11:40|86092.7|86042.7|86093.8|86043.8|86094.1|86044.1|86092.7|86042.7|25
1631646710000|2021-09-14 19:11:50|86093.6|86043.6|86093|86043|86094.4|86044.4|86092.8|86042.8|36
1631646720000|2021-09-14 19:12:00|86092.9|86042.9|86092.4|86042.4|86092.9|86042.9|86090.8|86040.8|29
1631646730000|2021-09-14 19:12:10|86092.5|86042.5|86092.6|86042.6|86093.8|86043.8|86092.3|86042.3|30
1631646740000|2021-09-14 19:12:20|86092.5|86042.5|86093.1|86043.1|86094.1|86044.1|86092|86042|38
1631646750000|2021-09-14 19:12:30|86093.3|86043.3|86093|86043|86094.2|86044.2|86092.4|86042.4|33
1631646760000|2021-09-14 19:12:40|86092.9|86042.9|86093.9|86043.9|86095.1|86045.1|86092.9|86042.9|40
1631646770000|2021-09-14 19:12:50|86093.8|86043.8|86094.5|86044.5|86094.5|86044.5|86093.2|86043.2|20
1631646780000|2021-09-14 19:13:00|86094.6|86044.6|86095.1|86045.1|86095.4|86045.4|86093.9|86043.9|24
1631646790000|2021-09-14 19:13:10|86094.8|86044.8|86094.7|86044.7|86095.7|86045.7|86093.6|86043.6|33
1631646800000|2021-09-14 19:13:20|86095|86045|86095.5|86045.5|86096.2|86046.2|86094.1|86044.1|35
1631646810000|2021-09-14 19:13:30|86095.9|86045.9|86095.6|86045.6|86095.9|86045.9|86094.6|86044.6|35
1631646820000|2021-09-14 19:13:40|86095.7|86045.7|86095.7|86045.7|86095.7|86045.7|86093.8|86043.8|23
1631646830000|2021-09-14 19:13:50|86095.4|86045.4|86095.1|86045.1|86096.1|86046.1|86095|86045|25
1631646840000|2021-09-14 19:14:00|86095|86045|86096|86046|86096.5|86046.5|86094.2|86044.2|43
1631646850000|2021-09-14 19:14:10|86096.2|86046.2|86097.9|86047.9|86097.9|86047.9|86094.6|86044.6|22
1631646860000|2021-09-14 19:14:20|86097|86047|86097.5|86047.5|86098.6|86048.6|86096.9|86046.9|30
1631646870000|2021-09-14 19:14:30|86097.7|86047.7|86099.4|86049.4|86099.4|86049.4|86097|86047|25
1631646880000|2021-09-14 19:14:40|86099.6|86049.6|86099|86049|86103.3|86053.3|86098.2|86048.2|50
1631646890000|2021-09-14 19:14:50|86098.7|86048.7|86097.9|86047.9|86098.8|86048.8|86096.8|86046.8|38
1631646900000|2021-09-14 19:15:00|86098.1|86048.1|86096.2|86046.2|86098.3|86048.3|86096.2|86046.2|51
1631646910000|2021-09-14 19:15:10|86095.7|86045.7|86095.4|86045.4|86097.4|86047.4|86094.6|86044.6|45
1631646920000|2021-09-14 19:15:20|86095.6|86045.6|86097.7|86047.7|86099.7|86049.7|86095.1|86045.1|50
1631646930000|2021-09-14 19:15:30|86097.5|86047.5|86095.8|86045.8|86097.6|86047.6|86095.8|86045.8|34
1631646940000|2021-09-14 19:15:40|86096|86046|86095.3|86045.3|86096.3|86046.3|86094|86044|52
1631646950000|2021-09-14 19:15:50|86095.1|86045.1|86096.5|86046.5|86098.5|86048.5|86094.9|86044.9|53
1631646960000|2021-09-14 19:16:00|86096.6|86046.6|86099.6|86049.6|86101.2|86051.2|86096.6|86046.6|50
1631646970000|2021-09-14 19:16:10|86099.7|86049.7|86101.7|86051.7|86102.5|86052.5|86098.4|86048.4|52
1631646980000|2021-09-14 19:16:20|86102|86052|86100.7|86050.7|86102.4|86052.4|86099.7|86049.7|50
1631646990000|2021-09-14 19:16:30|86100.2|86050.2|86100.8|86050.8|86100.8|86050.8|86098.4|86048.4|45
1631647000000|2021-09-14 19:16:40|86100.6|86050.6|86100.7|86050.7|86102.3|86052.3|86099.6|86049.6|45
1631647010000|2021-09-14 19:16:50|86100.8|86050.8|86099.3|86049.3|86101.4|86051.4|86098.9|86048.9|31
1631647020000|2021-09-14 19:17:00|86099.2|86049.2|86098.8|86048.8|86099.5|86049.5|86097.6|86047.6|43
1631647030000|2021-09-14 19:17:10|86098.2|86048.2|86095.3|86045.3|86098.6|86048.6|86094.5|86044.5|53
1631647040000|2021-09-14 19:17:20|86095.2|86045.2|86094.5|86044.5|86096.5|86046.5|86094.1|86044.1|50
1631647050000|2021-09-14 19:17:30|86094.6|86044.6|86095.7|86045.7|86096.7|86046.7|86094|86044|50
1631647060000|2021-09-14 19:17:40|86095.8|86045.8|86095.2|86045.2|86096.3|86046.3|86094.1|86044.1|45
1631647070000|2021-09-14 19:17:50|86094.4|86044.4|86097.3|86047.3|86097.9|86047.9|86094.4|86044.4|52
1631647080000|2021-09-14 19:18:00|86096.9|86046.9|86097.2|86047.2|86098.4|86048.4|86096|86046|45
1631647090000|2021-09-14 19:18:10|86097.4|86047.4|86097.7|86047.7|86099.3|86049.3|86096.1|86046.1|43
1631647100000|2021-09-14 19:18:20|86097.6|86047.6|86097.9|86047.9|86099.2|86049.2|86096.8|86046.8|48
1631647110000|2021-09-14 19:18:30|86098|86048|86100.3|86050.3|86101.3|86051.3|86097.3|86047.3|49
1631647120000|2021-09-14 19:18:40|86100.7|86050.7|86100.5|86050.5|86100.9|86050.9|86099.4|86049.4|32
1631647130000|2021-09-14 19:18:50|86100.7|86050.7|86101.1|86051.1|86101.4|86051.4|86100.3|86050.3|29
1631647140000|2021-09-14 19:19:00|86101|86051|86103.9|86053.9|86103.9|86053.9|86100.4|86050.4|33
1631647150000|2021-09-14 19:19:10|86103.8|86053.8|86103|86053|86106|86056|86103|86053|33
1631647160000|2021-09-14 19:19:20|86103.1|86053.1|86103.9|86053.9|86103.9|86053.9|86102.5|86052.5|28
1631647170000|2021-09-14 19:19:30|86104|86054|86105.9|86055.9|86106.7|86056.7|86102.8|86052.8|37
1631647180000|2021-09-14 19:19:40|86105.8|86055.8|86106.7|86056.7|86107.2|86057.2|86104.9|86054.9|23
1631647190000|2021-09-14 19:19:50|86106.2|86056.2|86106.7|86056.7|86107.9|86057.9|86106.1|86056.1|18
1631647200000|2021-09-14 19:20:00|86106.6|86056.6|86108.1|86058.1|86109|86059|86106.6|86056.6|30
1631647210000|2021-09-14 19:20:10|86108.4|86058.4|86111.7|86061.7|86112.8|86062.8|86108.1|86058.1|38
1631647220000|2021-09-14 19:20:20|86111.6|86061.6|86113.7|86063.7|86115.7|86065.7|86110.8|86060.8|33
1631647230000|2021-09-14 19:20:30|86113.9|86063.9|86114.2|86064.2|86116.2|86066.2|86113.6|86063.6|50
1631647240000|2021-09-14 19:20:40|86114.1|86064.1|86116.7|86066.7|86117.4|86067.4|86113.9|86063.9|33
1631647250000|2021-09-14 19:20:50|86116.6|86066.6|86116.7|86066.7|86118.5|86068.5|86115.7|86065.7|35
1631647260000|2021-09-14 19:21:00|86116.5|86066.5|86115.7|86065.7|86116.6|86066.6|86114|86064|37
1631647270000|2021-09-14 19:21:10|86114.8|86064.8|86116|86066|86116|86066|86114.8|86064.8|26
1631647280000|2021-09-14 19:21:20|86116.2|86066.2|86115|86065|86116.2|86066.2|86114.1|86064.1|26
1631647290000|2021-09-14 19:21:30|86114.8|86064.8|86112.8|86062.8|86115.7|86065.7|86112.8|86062.8|26
1631647300000|2021-09-14 19:21:40|86113.4|86063.4|86113|86063|86115.4|86065.4|86112.8|86062.8|25
1631647310000|2021-09-14 19:21:50|86113.3|86063.3|86112.8|86062.8|86113.8|86063.8|86111.2|86061.2|34
1631647320000|2021-09-14 19:22:00|86112.9|86062.9|86110.6|86060.6|86114|86064|86110.6|86060.6|33
1631647330000|2021-09-14 19:22:10|86111.2|86061.2|86107.2|86057.2|86111.2|86061.2|86106.8|86056.8|38
1631647340000|2021-09-14 19:22:20|86107.4|86057.4|86110.7|86060.7|86110.9|86060.9|86107.1|86057.1|34
1631647350000|2021-09-14 19:22:30|86110.8|86060.8|86109.3|86059.3|86111.2|86061.2|86109.3|86059.3|34
1631647360000|2021-09-14 19:22:40|86109.2|86059.2|86108.9|86058.9|86109.4|86059.4|86108.5|86058.5|41
1631647370000|2021-09-14 19:22:50|86108.8|86058.8|86108.6|86058.6|86109.3|86059.3|86108.3|86058.3|33
1631647380000|2021-09-14 19:23:00|86108.4|86058.4|86107.6|86057.6|86109.1|86059.1|86106.8|86056.8|34
1631647390000|2021-09-14 19:23:10|86107.7|86057.7|86108.1|86058.1|86108.7|86058.7|86107.7|86057.7|21
1631647400000|2021-09-14 19:23:20|86108.2|86058.2|86108.5|86058.5|86108.8|86058.8|86107.7|86057.7|21
1631647410000|2021-09-14 19:23:30|86108.6|86058.6|86107.3|86057.3|86109|86059|86107.2|86057.2|31
1631647420000|2021-09-14 19:23:40|86107.2|86057.2|86091.2|86066.2|86107.2|86066.7|86091.2|86054.1|25
1631647430000|2021-09-14 19:23:50|86091|86066|86091.1|86066.1|86091.8|86066.8|86090.7|86065.7|22
1631647440000|2021-09-14 19:24:00|86091.3|86066.3|86089.3|86064.3|86092.1|86067.1|86088.6|86063.6|34
1631647450000|2021-09-14 19:24:10|86088.8|86063.8|86090.4|86065.4|86090.9|86065.9|86088.4|86063.4|26
1631647460000|2021-09-14 19:24:20|86090|86065|86091.7|86066.7|86092|86067|86089.6|86064.6|28
1631647470000|2021-09-14 19:24:30|86091.6|86066.6|86090.4|86065.4|86091.8|86066.8|86090.2|86065.2|23
1631647480000|2021-09-14 19:24:40|86090.7|86065.7|86089.9|86064.9|86091|86066|86089.6|86064.6|26
1631647490000|2021-09-14 19:24:50|86089.8|86064.8|86090.8|86065.8|86092.4|86067.4|86089.3|86064.3|25
1631647500000|2021-09-14 19:25:00|86091|86066|86090.9|86065.9|86093|86068|86090.2|86065.2|40
1631647510000|2021-09-14 19:25:10|86092.3|86067.3|86110.5|86060.5|86111.4|86074.5|86091.6|86060.5|44
1631647520000|2021-09-14 19:25:20|86110.3|86060.3|86097.9|86072.9|86110.3|86073.3|86096.7|86060.2|30
1631647530000|2021-09-14 19:25:30|86098.1|86073.1|86097.2|86072.2|86098.9|86073.9|86097|86072|29
1631647540000|2021-09-14 19:25:40|86097.9|86072.9|86110.5|86060.5|86111.5|86073|86097.8|86059.6|20
1631647550000|2021-09-14 19:25:50|86110|86060|86109.6|86059.6|86110.3|86060.3|86109.2|86059.2|29
1631647560000|2021-09-14 19:26:00|86109.9|86059.9|86111.6|86061.6|86111.9|86061.9|86109.5|86059.5|26
1631647570000|2021-09-14 19:26:10|86111.5|86061.5|86113.7|86063.7|86114|86064|86111.5|86061.5|26
1631647580000|2021-09-14 19:26:20|86113.8|86063.8|86112.6|86062.6|86113.8|86063.8|86111.8|86061.8|20
1631647590000|2021-09-14 19:26:30|86112|86062|86113.4|86063.4|86113.4|86063.4|86111.8|86061.8|30
1631647600000|2021-09-14 19:26:40|86113.3|86063.3|86116.8|86066.8|86117.2|86067.2|86112.8|86062.8|26
1631647610000|2021-09-14 19:26:50|86116.6|86066.6|86116.1|86066.1|86117.1|86067.1|86116.1|86066.1|20
1631647620000|2021-09-14 19:27:00|86116|86066|86114.6|86064.6|86116|86066|86113.7|86063.7|33
1631647630000|2021-09-14 19:27:10|86114.4|86064.4|86113.7|86063.7|86114.7|86064.7|86113.2|86063.2|37
1631647640000|2021-09-14 19:27:20|86114.2|86064.2|86113.5|86063.5|86114.9|86064.9|86113.2|86063.2|31
1631647650000|2021-09-14 19:27:30|86114.1|86064.1|86120.8|86070.8|86123.1|86073.1|86114.1|86064.1|42
1631647660000|2021-09-14 19:27:40|86120.7|86070.7|86121.7|86071.7|86123.6|86073.6|86120.1|86070.1|35
1631647670000|2021-09-14 19:27:50|86121.5|86071.5|86120.1|86070.1|86122|86072|86120.1|86070.1|39
1631647680000|2021-09-14 19:28:00|86119.7|86069.7|86120.6|86070.6|86120.7|86070.7|86118.7|86068.7|36
1631647690000|2021-09-14 19:28:10|86120.5|86070.5|86120|86070|86121|86071|86119.3|86069.3|18
1631647700000|2021-09-14 19:28:20|86118.8|86068.8|86120.4|86070.4|86121.3|86071.3|86118.7|86068.7|38
1631647710000|2021-09-14 19:28:30|86120.3|86070.3|86121.5|86071.5|86122.4|86072.4|86119.6|86069.6|40
1631647720000|2021-09-14 19:28:40|86121.7|86071.7|86119.3|86069.3|86121.7|86071.7|86119.3|86069.3|41
1631647730000|2021-09-14 19:28:50|86119.4|86069.4|86122.2|86072.2|86122.5|86072.5|86118.6|86068.6|33
1631647740000|2021-09-14 19:29:00|86122.3|86072.3|86121.3|86071.3|86122.6|86072.6|86121|86071|43
1631647750000|2021-09-14 19:29:10|86121.2|86071.2|86120.7|86070.7|86121.3|86071.3|86119.9|86069.9|36
1631647760000|2021-09-14 19:29:20|86120.8|86070.8|86120.6|86070.6|86121.2|86071.2|86120.4|86070.4|11
1631647770000|2021-09-14 19:29:30|86120.8|86070.8|86123.2|86073.2|86123.7|86073.7|86120.5|86070.5|28
1631647780000|2021-09-14 19:29:40|86123.7|86073.7|86122.2|86072.2|86123.7|86073.7|86122.1|86072.1|24
1631647790000|2021-09-14 19:29:50|86122|86072|86124|86074|86124.8|86074.8|86121.9|86071.9|29
1631647800000|2021-09-14 19:30:00|86123.2|86073.2|86126.5|86076.5|86126.8|86076.8|86123.2|86073.2|34
1631647810000|2021-09-14 19:30:10|86126.2|86076.2|86127.4|86077.4|86127.5|86077.5|86125.8|86075.8|29
1631647820000|2021-09-14 19:30:20|86127.3|86077.3|86128.8|86078.8|86129.6|86079.6|86127|86077|25
1631647830000|2021-09-14 19:30:30|86128.9|86078.9|86131.5|86081.5|86131.5|86081.5|86126.9|86076.9|30
1631647840000|2021-09-14 19:30:40|86131.8|86081.8|86128.9|86078.9|86131.8|86081.8|86128.7|86078.7|22
1631647850000|2021-09-14 19:30:50|86129.5|86079.5|86131.4|86081.4|86131.4|86081.4|86129.2|86079.2|34
1631647860000|2021-09-14 19:31:00|86131.2|86081.2|86129.8|86079.8|86131.6|86081.6|86129.1|86079.1|25
1631647870000|2021-09-14 19:31:10|86129.5|86079.5|86131.8|86081.8|86131.8|86081.8|86129.3|86079.3|30
1631647880000|2021-09-14 19:31:20|86131|86081|86131.2|86081.2|86132.7|86082.7|86129.5|86079.5|37
1631647890000|2021-09-14 19:31:30|86130.4|86080.4|86130.8|86080.8|86132.1|86082.1|86130.4|86080.4|18
1631647900000|2021-09-14 19:31:40|86132.1|86082.1|86130.5|86080.5|86132.1|86082.1|86130.2|86080.2|10
1631647910000|2021-09-14 19:31:50|86131.1|86081.1|86130|86080|86131.1|86081.1|86128.4|86078.4|35
1631647920000|2021-09-14 19:32:00|86130.3|86080.3|86131.8|86081.8|86132|86082|86129.9|86079.9|30
1631647930000|2021-09-14 19:32:10|86131.7|86081.7|86131.2|86081.2|86132.4|86082.4|86130.3|86080.3|43
1631647940000|2021-09-14 19:32:20|86131.3|86081.3|86131.7|86081.7|86133.1|86083.1|86131|86081|34
1631647950000|2021-09-14 19:32:30|86131.6|86081.6|86131.5|86081.5|86133.3|86083.3|86131.5|86081.5|33
1631647960000|2021-09-14 19:32:40|86131.2|86081.2|86131.6|86081.6|86134|86084|86131.2|86081.2|38
1631647970000|2021-09-14 19:32:50|86131.5|86081.5|86122.1|86097.1|86136.3|86097.6|86119.5|86081.5|37
1631647980000|2021-09-14 19:33:00|86123.3|86098.3|86124.2|86099.2|86124.9|86099.9|86121.8|86096.8|40
1631647990000|2021-09-14 19:33:10|86124.3|86099.3|86135.5|86085.5|86137.1|86099.4|86122.3|86083.9|38
1631648000000|2021-09-14 19:33:20|86135.6|86085.6|86121.2|86096.2|86136|86097.7|86120.7|86084.1|36
1631648010000|2021-09-14 19:33:30|86121.3|86096.3|86123.8|86098.8|86124.8|86099.8|86120.6|86095.6|28
1631648020000|2021-09-14 19:33:40|86124.5|86099.5|86126.4|86101.4|86142.5|86101.4|86121.7|86087.8|33
1631648030000|2021-09-14 19:33:50|86126.8|86101.8|86139|86089|86140.1|86102.4|86125.1|86086.7|33
1631648040000|2021-09-14 19:34:00|86138.9|86088.9|86137.9|86087.9|86139|86089|86136|86086|37
1631648050000|2021-09-14 19:34:10|86137.6|86087.6|86136.6|86086.6|86137.7|86087.7|86135.5|86085.5|28
1631648060000|2021-09-14 19:34:20|86137.7|86087.7|86137.6|86087.6|86139.9|86089.9|86136.7|86086.7|38
1631648070000|2021-09-14 19:34:30|86137.8|86087.8|86137.8|86087.8|86138.3|86088.3|86136.4|86086.4|30
1631648080000|2021-09-14 19:34:40|86137.6|86087.6|86138.2|86088.2|86138.2|86088.2|86137.1|86087.1|26
1631648090000|2021-09-14 19:34:50|86140|86090|86138.6|86088.6|86140.7|86090.7|86138.6|86088.6|27
1631648100000|2021-09-14 19:35:00|86139.3|86089.3|86138.8|86088.8|86139.9|86089.9|86138.2|86088.2|44
1631648110000|2021-09-14 19:35:10|86138.7|86088.7|86139.1|86089.1|86139.4|86089.4|86138.5|86088.5|33
1631648120000|2021-09-14 19:35:20|86139|86089|86139.2|86089.2|86140.5|86090.5|86138.2|86088.2|32
1631648130000|2021-09-14 19:35:30|86139.5|86089.5|86138.7|86088.7|86140.3|86090.3|86138.5|86088.5|30
1631648140000|2021-09-14 19:35:40|86139|86089|86146.1|86096.1|86146.1|86096.1|86138.7|86088.7|37
1631648150000|2021-09-14 19:35:50|86145.3|86095.3|86142.6|86092.6|86146.4|86096.4|86142.6|86092.6|36
1631648160000|2021-09-14 19:36:00|86142|86092|86137|86087|86142|86092|86137|86087|42
1631648170000|2021-09-14 19:36:10|86137.2|86087.2|86137.5|86087.5|86138.8|86088.8|86137.2|86087.2|36
1631648180000|2021-09-14 19:36:20|86137.9|86087.9|86138.7|86088.7|86139.5|86089.5|86137.8|86087.8|29
1631648190000|2021-09-14 19:36:30|86138.6|86088.6|86138.2|86088.2|86138.9|86088.9|86137.7|86087.7|21
1631648200000|2021-09-14 19:36:40|86138.4|86088.4|86139.5|86089.5|86140.8|86090.8|86137.6|86087.6|36
1631648210000|2021-09-14 19:36:50|86140.2|86090.2|86139.1|86089.1|86140.6|86090.6|86138.6|86088.6|22
1631648220000|2021-09-14 19:37:00|86139.4|86089.4|86138.5|86088.5|86142.1|86092.1|86137.7|86087.7|46
1631648230000|2021-09-14 19:37:10|86139.7|86089.7|86138.8|86088.8|86140.8|86090.8|86137.4|86087.4|54
1631648240000|2021-09-14 19:37:20|86139|86089|86138.4|86088.4|86139.7|86089.7|86137|86087|51
1631648250000|2021-09-14 19:37:30|86138.3|86088.3|86138.6|86088.6|86139.7|86089.7|86136.9|86086.9|39
1631648260000|2021-09-14 19:37:40|86138.4|86088.4|86134.8|86084.8|86138.4|86088.4|86134.1|86084.1|51
1631648270000|2021-09-14 19:37:50|86133.8|86083.8|86136.9|86086.9|86138.1|86088.1|86133.5|86083.5|37
1631648280000|2021-09-14 19:38:00|86137.3|86087.3|86136.3|86086.3|86137.7|86087.7|86136.2|86086.2|32
1631648290000|2021-09-14 19:38:10|86136.4|86086.4|86133.7|86083.7|86136.6|86086.6|86132.9|86082.9|40
1631648300000|2021-09-14 19:38:20|86133.9|86083.9|86135.6|86085.6|86135.6|86085.6|86132.9|86082.9|32
1631648310000|2021-09-14 19:38:30|86135.3|86085.3|86135.3|86085.3|86138.1|86088.1|86134.4|86084.4|27
1631648320000|2021-09-14 19:38:40|86135.4|86085.4|86136.1|86086.1|86137.9|86087.9|86135.4|86085.4|21
1631648330000|2021-09-14 19:38:50|86136.7|86086.7|86134.5|86084.5|86136.7|86086.7|86134.5|86084.5|26
1631648340000|2021-09-14 19:39:00|86135.1|86085.1|86134.1|86084.1|86135.9|86085.9|86132.9|86082.9|38
1631648350000|2021-09-14 19:39:10|86134.2|86084.2|86134.6|86084.6|86135.5|86085.5|86133.2|86083.2|28
1631648360000|2021-09-14 19:39:20|86134.5|86084.5|86134.3|86084.3|86135.2|86085.2|86134|86084|27
1631648370000|2021-09-14 19:39:30|86133.9|86083.9|86132.9|86082.9|86136|86086|86132.4|86082.4|41
1631648380000|2021-09-14 19:39:40|86134.8|86084.8|86132.4|86082.4|86134.8|86084.8|86132.2|86082.2|26
1631648390000|2021-09-14 19:39:50|86132.7|86082.7|86132.8|86082.8|86134.2|86084.2|86132.2|86082.2|20
1631648400000|2021-09-14 19:40:00|86133.4|86083.4|86132.5|86082.5|86135|86085|86131.7|86081.7|36
1631648410000|2021-09-14 19:40:10|86132.7|86082.7|86137.1|86087.1|86137.5|86087.5|86132.5|86082.5|31
1631648420000|2021-09-14 19:40:20|86136.4|86086.4|86135.5|86085.5|86137.6|86087.6|86135.4|86085.4|16
1631648430000|2021-09-14 19:40:30|86136.2|86086.2|86137|86087|86138.6|86100.6|86123.6|86085.2|26
1631648440000|2021-09-14 19:40:40|86137.1|86087.1|86135.6|86085.6|86138.5|86088.5|86134.7|86084.7|33
1631648450000|2021-09-14 19:40:50|86136.6|86086.6|86135.1|86085.1|86137.1|86087.1|86134.1|86084.1|25
1631648460000|2021-09-14 19:41:00|86135.8|86085.8|86135.9|86085.9|86136.7|86086.7|86135.1|86085.1|25
1631648470000|2021-09-14 19:41:10|86136.1|86086.1|86123.3|86098.3|86136.6|86100|86122.5|86085.8|17
1631648480000|2021-09-14 19:41:20|86124.1|86099.1|86135.4|86085.4|86135.9|86099.6|86121.3|86083.3|26
1631648490000|2021-09-14 19:41:30|86136|86086|86133.8|86083.8|86136.5|86086.5|86133.1|86083.1|37
1631648500000|2021-09-14 19:41:40|86134.8|86084.8|86130.8|86080.8|86134.9|86098.1|86120.4|86080.8|31
1631648510000|2021-09-14 19:41:50|86130.5|86080.5|86125.5|86075.5|86132.1|86082.1|86125.1|86075.1|42
1631648520000|2021-09-14 19:42:00|86125.9|86075.9|86124.5|86074.5|86127.1|86077.1|86124.5|86074.5|29
1631648530000|2021-09-14 19:42:10|86120.9|86070.9|86127.5|86077.5|86128.4|86078.4|86120.6|86070.6|43
1631648540000|2021-09-14 19:42:20|86127.6|86077.6|86124.8|86074.8|86128.1|86078.1|86124|86074|41
1631648550000|2021-09-14 19:42:30|86124.9|86074.9|86126.4|86076.4|86126.6|86076.6|86124.7|86074.7|25
1631648560000|2021-09-14 19:42:40|86126.3|86076.3|86126.8|86076.8|86127|86077|86125.9|86075.9|25
1631648570000|2021-09-14 19:42:50|86126.7|86076.7|86126.1|86076.1|86129.4|86079.4|86126.1|86076.1|23
1631648580000|2021-09-14 19:43:00|86126.6|86076.6|86129|86079|86129|86079|86125.7|86075.7|29
1631648590000|2021-09-14 19:43:10|86128.9|86078.9|86126.5|86076.5|86128.9|86078.9|86125.2|86075.2|35
1631648600000|2021-09-14 19:43:20|86126.4|86076.4|86126.2|86076.2|86126.7|86076.7|86125.9|86075.9|23
1631648610000|2021-09-14 19:43:30|86126|86076|86123.6|86073.6|86126.5|86076.5|86123.6|86073.6|20
1631648620000|2021-09-14 19:43:40|86123.7|86073.7|86123.4|86073.4|86124.5|86074.5|86122.6|86072.6|39
1631648630000|2021-09-14 19:43:50|86123.1|86073.1|86123.4|86073.4|86124.1|86074.1|86122.8|86072.8|32
1631648640000|2021-09-14 19:44:00|86123.8|86073.8|86123.4|86073.4|86124.1|86074.1|86122.9|86072.9|31
1631648650000|2021-09-14 19:44:10|86123.7|86073.7|86124|86074|86124|86074|86122.8|86072.8|29
1631648660000|2021-09-14 19:44:20|86124.3|86074.3|86124.7|86074.7|86124.7|86074.7|86123.3|86073.3|23
1631648670000|2021-09-14 19:44:30|86124.6|86074.6|86121.6|86071.6|86125.7|86075.7|86121.3|86071.3|19
1631648680000|2021-09-14 19:44:40|86120.9|86070.9|86122.9|86072.9|86123.1|86073.1|86120.3|86070.3|27
1631648690000|2021-09-14 19:44:50|86123|86073|86123.6|86073.6|86123.6|86073.6|86122.7|86072.7|24
1631648700000|2021-09-14 19:45:00|86123.5|86073.5|86124.6|86074.6|86126.3|86076.3|86119.3|86069.3|52
1631648710000|2021-09-14 19:45:10|86124.7|86074.7|86121|86071|86124.9|86074.9|86120.4|86070.4|40
1631648720000|2021-09-14 19:45:20|86121.1|86071.1|86117.7|86067.7|86121.3|86071.3|86117.4|86067.4|28
1631648730000|2021-09-14 19:45:30|86117.6|86067.6|86116.2|86066.2|86119.2|86069.2|86115.8|86065.8|36
1631648740000|2021-09-14 19:45:40|86115.8|86065.8|86115.2|86065.2|86116.8|86066.8|86112.2|86062.2|51
1631648750000|2021-09-14 19:45:50|86114.9|86064.9|86113|86063|86115.7|86065.7|86112.3|86062.3|36
1631648760000|2021-09-14 19:46:00|86113.2|86063.2|86112.2|86062.2|86114.8|86064.8|86111.6|86061.6|44
1631648770000|2021-09-14 19:46:10|86112.1|86062.1|86108.4|86058.4|86112.5|86062.5|86107.9|86057.9|45
1631648780000|2021-09-14 19:46:20|86108.9|86058.9|86108.8|86058.8|86109.8|86059.8|86108.2|86058.2|25
1631648790000|2021-09-14 19:46:30|86109.2|86059.2|86109.3|86059.3|86109.4|86059.4|86108.7|86058.7|23
1631648800000|2021-09-14 19:46:40|86109.2|86059.2|86109.3|86059.3|86109.8|86059.8|86109.2|86059.2|12
1631648810000|2021-09-14 19:46:50|86109.8|86059.8|86105.3|86055.3|86109.8|86059.8|86104.2|86054.2|32
1631648820000|2021-09-14 19:47:00|86105.8|86055.8|86105.3|86055.3|86106.4|86056.4|86102.8|86052.8|44
1631648830000|2021-09-14 19:47:10|86104.8|86054.8|86105.2|86055.2|86105.6|86055.6|86103.9|86053.9|25
1631648840000|2021-09-14 19:47:20|86105|86055|86100.8|86050.8|86105|86055|86099.9|86049.9|44
1631648850000|2021-09-14 19:47:30|86101.2|86051.2|86102.9|86052.9|86103.1|86053.1|86101.2|86051.2|26
1631648860000|2021-09-14 19:47:40|86103.1|86053.1|86102.4|86052.4|86103.5|86053.5|86101.9|86051.9|12
1631648870000|2021-09-14 19:47:50|86102.5|86052.5|86102.9|86052.9|86103.4|86053.4|86101.4|86051.4|22
1631648880000|2021-09-14 19:48:00|86103.1|86053.1|86108.1|86058.1|86108.3|86058.3|86103.1|86053.1|47
1631648890000|2021-09-14 19:48:10|86108.6|86058.6|86107.7|86057.7|86109.3|86059.3|86107|86057|37
1631648900000|2021-09-14 19:48:20|86108|86058|86105.9|86055.9|86108.8|86058.8|86104.3|86054.3|21
1631648910000|2021-09-14 19:48:30|86105.4|86055.4|86104.2|86054.2|86105.7|86055.7|86103.3|86053.3|28
1631648920000|2021-09-14 19:48:40|86104.4|86054.4|86103.9|86053.9|86104.4|86054.4|86103.1|86053.1|25
1631648930000|2021-09-14 19:48:50|86103.1|86053.1|86103.6|86053.6|86103.7|86053.7|86102.7|86052.7|33
1631648940000|2021-09-14 19:49:00|86103.9|86053.9|86103.9|86053.9|86105.2|86055.2|86103.6|86053.6|30
1631648950000|2021-09-14 19:49:10|86104|86054|86106.7|86056.7|86108.7|86058.7|86103.4|86053.4|31
1631648960000|2021-09-14 19:49:20|86106.6|86056.6|86108|86058|86108.5|86058.5|86106.5|86056.5|27
1631648970000|2021-09-14 19:49:30|86107.9|86057.9|86106.3|86056.3|86111.4|86061.4|86106|86056|48
1631648980000|2021-09-14 19:49:40|86107.5|86057.5|86116.9|86066.9|86118.4|86077.2|86102.2|86056.4|50
1631648990000|2021-09-14 19:49:50|86115.7|86065.7|86111.2|86061.2|86115.7|86065.7|86108.7|86058.7|51
1631649000000|2021-09-14 19:50:00|86110.7|86060.7|86110.3|86060.3|86111|86061|86109.5|86059.5|42
1631649010000|2021-09-14 19:50:10|86110.4|86060.4|86111.1|86061.1|86112.2|86062.2|86109.8|86059.8|42
1631649020000|2021-09-14 19:50:20|86111|86061|86108.4|86058.4|86113.3|86063.3|86108.4|86058.4|43
1631649030000|2021-09-14 19:50:30|86107.8|86057.8|86109.6|86059.6|86110.4|86060.4|86107.8|86057.8|36
1631649040000|2021-09-14 19:50:40|86109.8|86059.8|86109.3|86059.3|86112.5|86062.5|86108.5|86058.5|44
1631649050000|2021-09-14 19:50:50|86109.2|86059.2|86108.3|86058.3|86112.1|86062.1|86108.3|86058.3|40
1631649060000|2021-09-14 19:51:00|86108|86058|86108|86058|86108|86058|86105.8|86055.8|41
1631649070000|2021-09-14 19:51:10|86108.2|86058.2|86109.6|86059.6|86110|86060|86108|86058|42
1631649080000|2021-09-14 19:51:20|86109.3|86059.3|86108.3|86058.3|86109.3|86059.3|86107.3|86057.3|30
1631649090000|2021-09-14 19:51:30|86108.2|86058.2|86100.8|86050.8|86108.6|86058.6|86098.8|86048.8|36
1631649100000|2021-09-14 19:51:40|86101.1|86051.1|86095.9|86045.9|86101.2|86051.2|86095.3|86045.3|51
1631649110000|2021-09-14 19:51:50|86096.1|86046.1|86094|86044|86096.3|86046.3|86093.3|86043.3|38
1631649120000|2021-09-14 19:52:00|86093.8|86043.8|86093.2|86043.2|86093.8|86043.8|86092.1|86042.1|48
1631649130000|2021-09-14 19:52:10|86092.5|86042.5|86091.7|86041.7|86093.9|86043.9|86090.4|86040.4|39
1631649140000|2021-09-14 19:52:20|86091.9|86041.9|86090.1|86040.1|86092.3|86042.3|86089.7|86039.7|30
1631649150000|2021-09-14 19:52:30|86090.4|86040.4|86087.8|86037.8|86090.7|86040.7|86087.4|86037.4|27
1631649160000|2021-09-14 19:52:40|86087.7|86037.7|86086.4|86036.4|86089.1|86039.1|86086|86036|42
1631649170000|2021-09-14 19:52:50|86086.8|86036.8|86082.3|86032.3|86086.8|86036.8|86082.2|86032.2|48
1631649180000|2021-09-14 19:53:00|86084|86034|86083.6|86033.6|86084.5|86034.5|86082.3|86032.3|36
1631649190000|2021-09-14 19:53:10|86083.1|86033.1|86074.3|86024.3|86083.2|86033.2|86073.6|86023.6|59
1631649200000|2021-09-14 19:53:20|86074.5|86024.5|86070.7|86020.7|86075|86025|86069.1|86019.1|44
1631649210000|2021-09-14 19:53:30|86071|86021|86070|86020|86071.3|86021.3|86069.2|86019.2|41
1631649220000|2021-09-14 19:53:40|86069.8|86019.8|86067.4|86017.4|86070|86020|86067.1|86017.1|32
1631649230000|2021-09-14 19:53:50|86067.7|86017.7|86065.2|86015.2|86067.7|86017.7|86065.2|86015.2|36
1631649240000|2021-09-14 19:54:00|86065.1|86015.1|86064.8|86014.8|86065.5|86015.5|86063.3|86013.3|37
1631649250000|2021-09-14 19:54:10|86064.6|86014.6|86062.8|86012.8|86064.8|86014.8|86061.5|86011.5|44
1631649260000|2021-09-14 19:54:20|86062.6|86012.6|86064.6|86014.6|86065|86015|86061.6|86011.6|44
1631649270000|2021-09-14 19:54:30|86064.5|86014.5|86062.3|86012.3|86064.5|86014.5|86062.3|86012.3|20
1631649280000|2021-09-14 19:54:40|86062.2|86012.2|86053.9|86003.9|86062.2|86012.2|86053.9|86003.9|43
1631649290000|2021-09-14 19:54:50|86053.1|86003.1|86050|86000|86054.6|86004.6|86048.8|85998.8|38
1631649300000|2021-09-14 19:55:00|86050.8|86000.8|86049.8|85999.8|86052.9|86002.9|86049.1|85999.1|43
1631649310000|2021-09-14 19:55:10|86049.9|85999.9|86051.3|86001.3|86052.1|86002.1|86049.8|85999.8|49
1631649320000|2021-09-14 19:55:20|86051|86001|86048|85998|86051.5|86001.5|86047.9|85997.9|25
1631649330000|2021-09-14 19:55:30|86047.2|85997.2|86048.1|85998.1|86052.6|86002.6|86047|85997|43
1631649340000|2021-09-14 19:55:40|86048.6|85998.6|86049.6|85999.6|86051|86001|86048.6|85998.6|30
1631649350000|2021-09-14 19:55:50|86049.5|85999.5|86056.3|86006.3|86057.5|86014|86039|85999|39
1631649360000|2021-09-14 19:56:00|86056.2|86006.2|86060.5|86010.5|86064.8|86014.8|86055.8|86005.8|59
1631649370000|2021-09-14 19:56:10|86060|86010|86060.9|86010.9|86062.8|86012.8|86059.9|86009.9|53
1631649380000|2021-09-14 19:56:20|86061|86011|86059.6|86009.6|86061.4|86011.4|86059.6|86009.6|28
1631649390000|2021-09-14 19:56:30|86059.5|86009.5|86052.1|86002.1|86059.5|86009.5|86052.1|86002.1|44
1631649400000|2021-09-14 19:56:40|86052|86002|86051.9|86001.9|86052.9|86002.9|86051.2|86001.2|32
1631649410000|2021-09-14 19:56:50|86051.4|86001.4|86052.3|86002.3|86052.3|86002.3|86049.6|85999.6|26
1631649420000|2021-09-14 19:57:00|86051.9|86001.9|86056.6|86006.6|86057.4|86007.4|86051.7|86001.7|38
1631649430000|2021-09-14 19:57:10|86056.8|86006.8|86055|86005|86056.8|86006.8|86054.7|86004.7|32
1631649440000|2021-09-14 19:57:20|86055.2|86005.2|86054.9|86004.9|86056.6|86006.6|86054.5|86004.5|28
1631649450000|2021-09-14 19:57:30|86056.5|86006.5|86059|86009|86060.2|86010.2|86054.1|86004.1|39
1631649460000|2021-09-14 19:57:40|86060|86010|86060.5|86010.5|86060.5|86010.5|86058.5|86008.5|32
1631649470000|2021-09-14 19:57:50|86060.4|86010.4|86077.4|86027.4|86080.1|86030.1|86059.7|86009.7|51
1631649480000|2021-09-14 19:58:00|86077.3|86027.3|86081.9|86031.9|86082.3|86032.3|86076.4|86026.4|45
1631649490000|2021-09-14 19:58:10|86082|86032|86080.2|86030.2|86088.7|86038.7|86080.1|86030.1|58
1631649500000|2021-09-14 19:58:20|86080.3|86030.3|86073.2|86023.2|86081.3|86031.3|86072.9|86022.9|45
1631649510000|2021-09-14 19:58:30|86073.6|86023.6|86074.8|86024.8|86077.7|86027.7|86073.3|86023.3|40
1631649520000|2021-09-14 19:58:40|86074.7|86024.7|86073.6|86023.6|86076.2|86026.2|86072.6|86022.6|46
1631649530000|2021-09-14 19:58:50|86072.8|86022.8|86072.1|86022.1|86074.5|86024.5|86072.1|86022.1|47
1631649540000|2021-09-14 19:59:00|86072.8|86022.8|86074.6|86024.6|86077|86027|86072.8|86022.8|50
1631649550000|2021-09-14 19:59:10|86074.3|86024.3|86074|86024|86075.7|86025.7|86073.7|86023.7|46
1631649560000|2021-09-14 19:59:20|86074.3|86024.3|86074.1|86024.1|86075.4|86025.4|86072.7|86022.7|43
1631649570000|2021-09-14 19:59:30|86073.9|86023.9|86074.5|86024.5|86075.9|86025.9|86072.7|86022.7|41
1631649580000|2021-09-14 19:59:40|86076.3|86026.3|86073.4|86023.4|86079.7|86029.7|86072.1|86022.1|51
1631649590000|2021-09-14 19:59:50|86072.6|86022.6|86075.6|86025.6|86075.7|86025.7|86072.1|86022.1|55
1631649600000|2021-09-14 20:00:00|86075.7|86025.7|86080|86030|86080|86030|86057.9|86007.9|65
1631649610000|2021-09-14 20:00:10|86078.5|86028.5|86092.6|86042.6|86092.6|86042.6|86078|86028|61
1631649620000|2021-09-14 20:00:20|86091.5|86041.5|86090|86040|86091.5|86041.5|86087|86037|50
1631649630000|2021-09-14 20:00:30|86092.2|86042.2|86094.8|86044.8|86094.8|86044.8|86090|86040|42
1631649640000|2021-09-14 20:00:40|86095|86045|86089.7|86039.7|86095|86045|86086.5|86036.5|55
1631649650000|2021-09-14 20:00:50|86089.6|86039.6|86083.7|86033.7|86090.4|86040.4|86082.1|86032.1|55
1631649660000|2021-09-14 20:01:00|86084.4|86034.4|86092.7|86042.7|86095.1|86049|86074|86033.3|52
1631649670000|2021-09-14 20:01:10|86093|86043|86094.6|86044.6|86096.9|86046.9|86092.2|86042.2|50
1631649680000|2021-09-14 20:01:20|86094.3|86044.3|86089.8|86039.8|86095.2|86045.2|86088.7|86038.7|43
1631649690000|2021-09-14 20:01:30|86090|86040|86090|86040|86091.1|86041.1|86087.8|86037.8|27
1631649700000|2021-09-14 20:01:40|86089.9|86039.9|86093.7|86043.7|86095|86045|86089.6|86039.6|22
1631649710000|2021-09-14 20:01:50|86091.7|86041.7|86091.4|86041.4|86097.5|86057.5|86082.5|86039.4|35
1631649720000|2021-09-14 20:02:00|86090.5|86040.5|86092.7|86042.7|86094|86044|86087.6|86037.6|32
1631649730000|2021-09-14 20:02:10|86092.9|86042.9|86090.6|86040.6|86093.2|86043.2|86090.6|86040.6|22
1631649740000|2021-09-14 20:02:20|86091.1|86041.1|86101.7|86051.7|86102.3|86052.3|86090.9|86040.9|47
1631649750000|2021-09-14 20:02:30|86100.7|86050.7|86107.5|86057.5|86108.6|86058.6|86099.1|86049.1|39
1631649760000|2021-09-14 20:02:40|86106.7|86056.7|86107.5|86057.5|86108.3|86058.3|86105.6|86055.6|22
1631649770000|2021-09-14 20:02:50|86107.7|86057.7|86107.1|86057.1|86108.7|86058.7|86107.1|86057.1|28
1631649780000|2021-09-14 20:03:00|86106.6|86056.6|86106.2|86056.2|86107.3|86057.3|86105.2|86055.2|21
1631649790000|2021-09-14 20:03:10|86106.5|86056.5|86116.1|86066.1|86116.5|86078.6|86103.6|86056.5|38
1631649800000|2021-09-14 20:03:20|86115.8|86065.8|86115|86065|86116.6|86066.6|86114.1|86064.1|26
1631649810000|2021-09-14 20:03:30|86114.5|86064.5|86120.2|86070.2|86120.2|86070.2|86113.4|86063.4|29
1631649820000|2021-09-14 20:03:40|86118.9|86068.9|86117.6|86067.6|86120.5|86070.5|86117.2|86067.2|24
1631649830000|2021-09-14 20:03:50|86117.9|86067.9|86106.6|86056.6|86117.9|86067.9|86106.6|86056.6|42
1631649840000|2021-09-14 20:04:00|86108.2|86058.2|86108.8|86058.8|86110.6|86060.6|86107.7|86057.7|34
1631649850000|2021-09-14 20:04:10|86108.3|86058.3|86107.7|86057.7|86108.3|86058.3|86104.6|86054.6|32
1631649860000|2021-09-14 20:04:20|86107.6|86057.6|86106.6|86056.6|86107.9|86057.9|86106.4|86056.4|23
1631649870000|2021-09-14 20:04:30|86106.8|86056.8|86107|86057|86107.2|86057.2|86106.8|86056.8|17
1631649880000|2021-09-14 20:04:40|86106.8|86056.8|86105.4|86055.4|86106.9|86056.9|86104.5|86054.5|32
1631649890000|2021-09-14 20:04:50|86105.5|86055.5|86100.5|86050.5|86106|86056|86100.4|86050.4|30
1631649900000|2021-09-14 20:05:00|86100.9|86050.9|86093.7|86043.7|86101.8|86051.8|86092.6|86042.6|31
1631649910000|2021-09-14 20:05:10|86093.6|86043.6|86092.2|86042.2|86093.8|86043.8|86090.5|86040.5|40
1631649920000|2021-09-14 20:05:20|86092.3|86042.3|86087.7|86037.7|86093.9|86043.9|86083.9|86033.9|46
1631649930000|2021-09-14 20:05:30|86087.4|86037.4|86084.4|86034.4|86087.9|86037.9|86083|86033|34
1631649940000|2021-09-14 20:05:40|86082.2|86032.2|86079.4|86029.4|86082.2|86032.2|86077.5|86027.5|37
1631649950000|2021-09-14 20:05:50|86079.3|86029.3|86079|86029|86079.6|86029.6|86078|86028|11
1631649960000|2021-09-14 20:06:00|86079.1|86029.1|86069.3|86019.3|86079.5|86029.5|86068|86018|31
1631649970000|2021-09-14 20:06:10|86069.8|86019.8|86060.2|86010.2|86070.6|86020.6|86060.2|86010.2|31
1631649980000|2021-09-14 20:06:20|86060|86010|86060.4|86010.4|86065|86015|86058.6|86008.6|56
1631649990000|2021-09-14 20:06:30|86061.4|86011.4|86066.3|86016.3|86068.1|86018.1|86060.1|86010.1|54
1631650000000|2021-09-14 20:06:40|86066.6|86016.6|86057|86007|86066.6|86016.6|86057|86007|48
1631650010000|2021-09-14 20:06:50|86056.6|86006.6|86051.9|86001.9|86057.4|86007.4|86051.9|86001.9|31
1631650020000|2021-09-14 20:07:00|86052.5|86002.5|86053.1|86003.1|86053.4|86003.4|86051.4|86001.4|14
1631650030000|2021-09-14 20:07:10|86052.9|86002.9|86051|86001|86053.2|86003.2|86050.4|86000.4|23
1631650040000|2021-09-14 20:07:20|86050.5|86000.5|86052.8|86002.8|86053|86003|86050.5|86000.5|14
1631650050000|2021-09-14 20:07:30|86052.9|86002.9|86050.2|86000.2|86053.4|86003.4|86048.9|85998.9|17
1631650060000|2021-09-14 20:07:40|86050.1|86000.1|86053.3|86003.3|86054.3|86004.3|86050.1|86000.1|34
1631650070000|2021-09-14 20:07:50|86052.9|86002.9|86052.7|86002.7|86053.2|86003.2|86052.4|86002.4|15
1631650080000|2021-09-14 20:08:00|86054.4|86004.4|86056.1|86006.1|86057.2|86007.2|86054.4|86004.4|34
1631650090000|2021-09-14 20:08:10|86055.8|86005.8|86057.3|86007.3|86057.3|86007.3|86055.4|86005.4|14
1631650100000|2021-09-14 20:08:20|86056.9|86006.9|86056.7|86006.7|86057.1|86007.1|86055.6|86005.6|17
1631650110000|2021-09-14 20:08:30|86056.9|86006.9|86059.7|86009.7|86060.8|86010.8|86056.9|86006.9|33
1631650120000|2021-09-14 20:08:40|86059.5|86009.5|86059|86009|86061|86011|86058.4|86008.4|30
1631650130000|2021-09-14 20:08:50|86059.8|86009.8|86059.7|86009.7|86059.8|86009.8|86058.2|86008.2|18
1631650140000|2021-09-14 20:09:00|86060.8|86010.8|86059.9|86009.9|86060.8|86010.8|86058.3|86008.3|17
1631650150000|2021-09-14 20:09:10|86061.1|86011.1|86061.6|86011.6|86063|86013|86061.1|86011.1|9
1631650160000|2021-09-14 20:09:20|86060.7|86010.7|86061.6|86011.6|86061.6|86011.6|86060.4|86010.4|6
1631650170000|2021-09-14 20:09:30|86062.9|86012.9|86062.9|86012.9|86064.5|86014.5|86062.1|86012.1|31
1631650180000|2021-09-14 20:09:40|86062.7|86012.7|86063.3|86013.3|86063.4|86013.4|86062.4|86012.4|18
1631650190000|2021-09-14 20:09:50|86062.3|86012.3|86063.8|86013.8|86063.8|86013.8|86062.3|86012.3|7
1631650200000|2021-09-14 20:10:00|86063.6|86013.6|86072.7|86022.7|86072.7|86022.7|86063.4|86013.4|23
1631650210000|2021-09-14 20:10:10|86072.2|86022.2|86086.4|86036.4|86087.5|86037.5|86070.2|86020.2|43
1631650220000|2021-09-14 20:10:20|86085.9|86035.9|86091.4|86041.4|86093.7|86043.7|86085.8|86035.8|31
1631650230000|2021-09-14 20:10:30|86090.9|86040.9|86096.1|86046.1|86098.3|86048.3|86090.8|86040.8|48
1631650240000|2021-09-14 20:10:40|86095.8|86045.8|86103.4|86053.4|86106.8|86056.8|86095.6|86045.6|51
1631650250000|2021-09-14 20:10:50|86103.1|86053.1|86101.8|86051.8|86104.2|86054.2|86099.1|86049.1|53
1631650260000|2021-09-14 20:11:00|86102.8|86052.8|86105.5|86055.5|86105.6|86055.6|86100.3|86050.3|30
1631650270000|2021-09-14 20:11:10|86105.2|86055.2|86106.5|86056.5|86108.9|86058.9|86104.7|86054.7|10
1631650280000|2021-09-14 20:11:20|86101.6|86051.6|86112|86062|86115.2|86065.2|86101.6|86051.6|51
1631650290000|2021-09-14 20:11:30|86112.4|86062.4|86109.4|86059.4|86113.8|86063.8|86108.4|86058.4|47
1631650300000|2021-09-14 20:11:40|86109|86059|86108.2|86058.2|86109.1|86059.1|86106.1|86056.1|34
1631650310000|2021-09-14 20:11:50|86108.3|86058.3|86109.2|86059.2|86109.6|86059.6|86104.9|86054.9|23
1631650320000|2021-09-14 20:12:00|86107.5|86057.5|86108.9|86058.9|86112.4|86062.4|86107.3|86057.3|29
1631650330000|2021-09-14 20:12:10|86108.1|86058.1|86111.7|86061.7|86114|86064|86108.1|86058.1|39
1631650340000|2021-09-14 20:12:20|86112.1|86062.1|86115.1|86065.1|86115.3|86065.3|86112.1|86062.1|39
1631650350000|2021-09-14 20:12:30|86114.3|86064.3|86112.3|86062.3|86114.3|86064.3|86110.5|86060.5|29
1631650360000|2021-09-14 20:12:40|86112|86062|86112.5|86062.5|86112.9|86062.9|86111.2|86061.2|26
1631650370000|2021-09-14 20:12:50|86112.7|86062.7|86111.8|86061.8|86113|86063|86111.3|86061.3|13
1631650380000|2021-09-14 20:13:00|86112.4|86062.4|86114.2|86064.2|86114.2|86064.2|86111|86061|17
1631650390000|2021-09-14 20:13:10|86113.4|86063.4|86111.2|86061.2|86114.1|86064.1|86110.5|86060.5|21
1631650400000|2021-09-14 20:13:20|86111.5|86061.5|86110.7|86060.7|86112.1|86062.1|86110.7|86060.7|14
1631650410000|2021-09-14 20:13:30|86110.5|86060.5|86111.6|86061.6|86111.7|86061.7|86110.5|86060.5|12
1631650420000|2021-09-14 20:13:40|86114.3|86064.3|86113.7|86063.7|86115|86065|86112.1|86062.1|13
1631650430000|2021-09-14 20:13:50|86115.9|86065.9|86112.8|86062.8|86116.1|86066.1|86111.6|86061.6|30
1631650440000|2021-09-14 20:14:00|86111.8|86061.8|86116.1|86066.1|86121.4|86071.4|86110.7|86060.7|36
1631650450000|2021-09-14 20:14:10|86116|86066|86107.5|86057.5|86116|86066|86107|86057|41
1631650460000|2021-09-14 20:14:20|86107.9|86057.9|86112.8|86062.8|86112.9|86062.9|86107.9|86057.9|25
1631650470000|2021-09-14 20:14:30|86112.2|86062.2|86114.9|86064.9|86116.4|86066.4|86112.2|86062.2|19
1631650480000|2021-09-14 20:14:40|86113.9|86063.9|86114.9|86064.9|86115.9|86065.9|86113.2|86063.2|23
1631650490000|2021-09-14 20:14:50|86115.1|86065.1|86113.6|86063.6|86115.9|86065.9|86112.9|86062.9|18
1631650500000|2021-09-14 20:15:00|86114.3|86064.3|86114.9|86064.9|86114.9|86064.9|86111.6|86061.6|26
1631650510000|2021-09-14 20:15:10|86114.6|86064.6|86110.8|86060.8|86115.5|86065.5|86110.1|86060.1|38
1631650520000|2021-09-14 20:15:20|86109.7|86059.7|86113.9|86063.9|86113.9|86063.9|86109.7|86059.7|22
1631650530000|2021-09-14 20:15:30|86113.6|86063.6|86108.8|86058.8|86113.6|86063.6|86108.2|86058.2|17
1631650540000|2021-09-14 20:15:40|86108.7|86058.7|86090.1|86040.1|86108.7|86058.7|86090.1|86040.1|60
1631650550000|2021-09-14 20:15:50|86090.9|86040.9|86081.7|86031.7|86090.9|86040.9|86079.8|86029.8|42
1631650560000|2021-09-14 20:16:00|86081.4|86031.4|86085.1|86035.1|86085.1|86035.1|86081.2|86031.2|24
1631650570000|2021-09-14 20:16:10|86083.4|86033.4|86071.3|86021.3|86083.4|86033.4|86071.3|86021.3|40
1631650580000|2021-09-14 20:16:20|86071.5|86021.5|86068.9|86018.9|86071.7|86021.7|86068|86018|27
1631650590000|2021-09-14 20:16:30|86069.3|86019.3|86069.9|86019.9|86070.6|86020.6|86068.3|86018.3|36
1631650600000|2021-09-14 20:16:40|86067.7|86017.7|86067.4|86017.4|86068.7|86018.7|86063.9|86013.9|46
1631650610000|2021-09-14 20:16:50|86067.6|86017.6|86065.3|86015.3|86068.8|86018.8|86065.3|86015.3|28
1631650620000|2021-09-14 20:17:00|86065.2|86015.2|86064.1|86014.1|86065.7|86015.7|86064.1|86014.1|18
1631650630000|2021-09-14 20:17:10|86064.5|86014.5|86064.5|86014.5|86064.7|86014.7|86063.4|86013.4|17
1631650640000|2021-09-14 20:17:20|86064.4|86014.4|86064.7|86014.7|86064.9|86014.9|86064.1|86014.1|19
1631650650000|2021-09-14 20:17:30|86065|86015|86061.3|86011.3|86066|86016|86061.3|86011.3|24
1631650660000|2021-09-14 20:17:40|86062.1|86012.1|86062.9|86012.9|86063.1|86013.1|86060.4|86010.4|20
1631650670000|2021-09-14 20:17:50|86062.3|86012.3|86062|86012|86063.4|86013.4|86062|86012|15
1631650680000|2021-09-14 20:18:00|86062.3|86012.3|86061.4|86011.4|86063.3|86013.3|86060.7|86010.7|22
1631650690000|2021-09-14 20:18:10|86062.4|86012.4|86062.3|86012.3|86062.6|86012.6|86058.9|86008.9|10
1631650700000|2021-09-14 20:18:20|86062.4|86012.4|86062.8|86012.8|86063.6|86013.6|86061.7|86011.7|28
1631650710000|2021-09-14 20:18:30|86062.7|86012.7|86062.3|86012.3|86064|86014|86062.3|86012.3|35
1631650720000|2021-09-14 20:18:40|86062.2|86012.2|86065.1|86015.1|86066.3|86016.3|86062.2|86012.2|25
1631650730000|2021-09-14 20:18:50|86065.3|86015.3|86065.1|86015.1|86065.4|86015.4|86064.6|86014.6|20
1631650740000|2021-09-14 20:19:00|86064.8|86014.8|86067.8|86017.8|86068.2|86018.2|86064|86014|36
1631650750000|2021-09-14 20:19:10|86068|86018|86072|86022|86072.6|86022.6|86067.3|86017.3|29
1631650760000|2021-09-14 20:19:20|86073.2|86023.2|86087.5|86037.5|86089.3|86039.3|86073.2|86023.2|50
1631650770000|2021-09-14 20:19:30|86087.9|86037.9|86096.8|86046.8|86097.9|86047.9|86087|86037|42
1631650780000|2021-09-14 20:19:40|86096.5|86046.5|86099.2|86049.2|86099.7|86049.7|86095.9|86045.9|27
1631650790000|2021-09-14 20:19:50|86099.3|86049.3|86099.3|86049.3|86099.3|86049.3|86099|86049|9
1631650800000|2021-09-14 20:20:00|86100.2|86050.2|86106.5|86056.5|86106.5|86056.5|86098.8|86048.8|21
1631650810000|2021-09-14 20:20:10|86105.2|86055.2|86105.1|86055.1|86107.8|86057.8|86102.6|86052.6|38
1631650820000|2021-09-14 20:20:20|86105.6|86055.6|86106.8|86056.8|86107.7|86057.7|86104.9|86054.9|30
1631650830000|2021-09-14 20:20:30|86106.5|86056.5|86105.7|86055.7|86112.6|86062.6|86105.2|86055.2|42
1631650840000|2021-09-14 20:20:40|86106.3|86056.3|86108.8|86058.8|86110.9|86060.9|86104.4|86054.4|28
1631650850000|2021-09-14 20:20:50|86108.7|86058.7|86108.1|86058.1|86112.7|86062.7|86107|86057|21
1631650860000|2021-09-14 20:21:00|86108.2|86058.2|86107.3|86057.3|86108.5|86058.5|86106.8|86056.8|19
1631650870000|2021-09-14 20:21:10|86108|86058|86106.9|86056.9|86108.5|86058.5|86106.7|86056.7|19
1631650880000|2021-09-14 20:21:20|86106.5|86056.5|86107.2|86057.2|86112.1|86062.1|86106.3|86056.3|18
1631650890000|2021-09-14 20:21:30|86107.7|86057.7|86106.6|86056.6|86110.4|86060.4|86101.8|86051.8|36
1631650900000|2021-09-14 20:21:40|86107.1|86057.1|86103.3|86053.3|86107.4|86057.4|86101.9|86051.9|46
1631650910000|2021-09-14 20:21:50|86102.4|86052.4|86104.1|86054.1|86104.5|86054.5|86102.4|86052.4|20
1631650920000|2021-09-14 20:22:00|86103.7|86053.7|86086.7|86036.7|86103.7|86053.7|86085.3|86035.3|59
1631650930000|2021-09-14 20:22:10|86086.1|86036.1|86085.9|86035.9|86087.4|86037.4|86084.4|86034.4|17
1631650940000|2021-09-14 20:22:20|86085.2|86035.2|86065.6|86015.6|86087.4|86037.4|86063.6|86013.6|50
1631650950000|2021-09-14 20:22:30|86066|86016|86065.7|86015.7|86066.6|86016.6|86062.8|86012.8|24
1631650960000|2021-09-14 20:22:40|86066.1|86016.1|86063.6|86013.6|86068.8|86018.8|86062.3|86012.3|36
1631650970000|2021-09-14 20:22:50|86063.1|86013.1|86069.6|86019.6|86069.6|86019.6|86060.5|86010.5|42
1631650980000|2021-09-14 20:23:00|86070|86020|86070|86020|86070.4|86020.4|86064.8|86014.8|41
1631650990000|2021-09-14 20:23:10|86068.4|86018.4|86064|86014|86068.4|86018.4|86062.6|86012.6|34
1631651000000|2021-09-14 20:23:20|86065.2|86015.2|86067.1|86017.1|86067.6|86017.6|86063.5|86013.5|27
1631651010000|2021-09-14 20:23:30|86067|86017|86070.3|86020.3|86071|86021|86066.2|86016.2|53
1631651020000|2021-09-14 20:23:40|86071.5|86021.5|86070.5|86020.5|86071.5|86021.5|86069.2|86019.2|14
1631651030000|2021-09-14 20:23:50|86073.2|86023.2|86073.5|86023.5|86075.3|86025.3|86071.9|86021.9|19
1631651040000|2021-09-14 20:24:00|86074|86024|86070.9|86020.9|86075.6|86025.6|86067.4|86017.4|38
1631651050000|2021-09-14 20:24:10|86072.4|86022.4|86069.4|86019.4|86074.5|86024.5|86066.4|86016.4|38
1631651060000|2021-09-14 20:24:20|86071.2|86021.2|86075.9|86025.9|86076.9|86026.9|86064|86014|37
1631651070000|2021-09-14 20:24:30|86075.8|86025.8|86074.7|86024.7|86075.8|86025.8|86072.6|86022.6|22
1631651080000|2021-09-14 20:24:40|86075.1|86025.1|86076|86026|86076|86026|86072.6|86022.6|19
1631651090000|2021-09-14 20:24:50|86076.1|86026.1|86072.7|86022.7|86076.9|86026.9|86070.8|86020.8|20
1631651100000|2021-09-14 20:25:00|86074.6|86024.6|86072.3|86022.3|86075.3|86025.3|86071.3|86021.3|27
1631651110000|2021-09-14 20:25:10|86072.2|86022.2|86071.1|86021.1|86073|86023|86070.9|86020.9|16
1631651120000|2021-09-14 20:25:20|86072.5|86022.5|86072.1|86022.1|86072.5|86022.5|86070.5|86020.5|16
1631651130000|2021-09-14 20:25:30|86070.9|86020.9|86072.7|86022.7|86072.7|86022.7|86070.3|86020.3|9
1631651140000|2021-09-14 20:25:40|86071.9|86021.9|86072.8|86022.8|86073.5|86023.5|86069.5|86019.5|18
1631651150000|2021-09-14 20:25:50|86073|86023|86070.7|86020.7|86073|86023|86070|86020|14
1631651160000|2021-09-14 20:26:00|86070.2|86020.2|86070.6|86020.6|86071.5|86021.5|86069.9|86019.9|8
1631651170000|2021-09-14 20:26:10|86070.7|86020.7|86070.8|86020.8|86071.8|86021.8|86070.5|86020.5|10
1631651180000|2021-09-14 20:26:20|86070.7|86020.7|86069.4|86019.4|86070.7|86020.7|86068.8|86018.8|13
1631651190000|2021-09-14 20:26:30|86069|86019|86070.6|86020.6|86070.6|86020.6|86069|86019|16
1631651200000|2021-09-14 20:26:40|86068.8|86018.8|86067.9|86017.9|86070.1|86020.1|86066.1|86016.1|10
1631651210000|2021-09-14 20:26:50|86066.2|86016.2|86069.3|86019.3|86069.3|86019.3|86066.2|86016.2|19
1631651220000|2021-09-14 20:27:00|86069|86019|86068.2|86018.2|86070|86020|86068|86018|26
1631651230000|2021-09-14 20:27:10|86067.6|86017.6|86070.8|86020.8|86071.8|86021.8|86067.6|86017.6|22
1631651240000|2021-09-14 20:27:20|86070.4|86020.4|86070.2|86020.2|86070.9|86020.9|86069|86019|23
1631651250000|2021-09-14 20:27:30|86070.1|86020.1|86069.9|86019.9|86070.3|86020.3|86068.4|86018.4|12
1631651260000|2021-09-14 20:27:40|86069.2|86019.2|86068.9|86018.9|86069.7|86019.7|86068.7|86018.7|15
1631651270000|2021-09-14 20:27:50|86069.6|86019.6|86069.3|86019.3|86070.9|86020.9|86068.7|86018.7|11
1631651280000|2021-09-14 20:28:00|86069.5|86019.5|86068.4|86018.4|86072|86022|86066.9|86016.9|29
1631651290000|2021-09-14 20:28:10|86069.2|86019.2|86069.5|86019.5|86069.5|86019.5|86068.6|86018.6|7
1631651300000|2021-09-14 20:28:20|86069.4|86019.4|86068.4|86018.4|86069.4|86019.4|86068|86018|6
1631651310000|2021-09-14 20:28:30|86068.3|86018.3|86067.5|86017.5|86068.4|86018.4|86067.2|86017.2|13
1631651320000|2021-09-14 20:28:40|86068|86018|86068.5|86018.5|86069.1|86019.1|86068|86018|21
1631651330000|2021-09-14 20:28:50|86067.5|86017.5|86067.6|86017.6|86068.9|86018.9|86067.5|86017.5|14
1631651340000|2021-09-14 20:29:00|86069.4|86019.4|86068.7|86018.7|86069.4|86019.4|86067.3|86017.3|20
1631651350000|2021-09-14 20:29:10|86068.3|86018.3|86064.7|86014.7|86068.3|86018.3|86063.7|86013.7|31
1631651360000|2021-09-14 20:29:20|86065.1|86015.1|86065.5|86015.5|86066.3|86016.3|86065.1|86015.1|24
1631651370000|2021-09-14 20:29:30|86065.3|86015.3|86065.2|86015.2|86066|86016|86065.1|86015.1|21
1631651380000|2021-09-14 20:29:40|86065.4|86015.4|86064.9|86014.9|86066|86016|86064.3|86014.3|21
1631651390000|2021-09-14 20:29:50|86063.9|86013.9|86063.9|86013.9|86064.7|86014.7|86063.2|86013.2|29
1631651400000|2021-09-14 20:30:00|86064.2|86014.2|86062.3|86012.3|86064.6|86014.6|86059.9|86009.9|40
1631651410000|2021-09-14 20:30:10|86061.2|86011.2|86061.3|86011.3|86062|86012|86060.5|86010.5|24
1631651420000|2021-09-14 20:30:20|86061.4|86011.4|86064.4|86014.4|86065|86015|86061.4|86011.4|14
1631651430000|2021-09-14 20:30:30|86064.2|86014.2|86065.2|86015.2|86065.9|86015.9|86062.5|86012.5|17
1631651440000|2021-09-14 20:30:40|86063.8|86013.8|86064|86014|86068.1|86018.1|86061.4|86011.4|29
1631651450000|2021-09-14 20:30:50|86064.2|86014.2|86064.8|86014.8|86064.8|86014.8|86062.5|86012.5|16
1631651460000|2021-09-14 20:31:00|86064.9|86014.9|86066|86016|86066.3|86016.3|86064.9|86014.9|12
1631651470000|2021-09-14 20:31:10|86066.1|86016.1|86067|86017|86067|86017|86065.3|86015.3|15
1631651480000|2021-09-14 20:31:20|86067.1|86017.1|86065.1|86015.1|86067.1|86017.1|86065.1|86015.1|5
1631651490000|2021-09-14 20:31:30|86065.2|86015.2|86065.4|86015.4|86067.4|86017.4|86064.7|86014.7|17
1631651500000|2021-09-14 20:31:40|86065.1|86015.1|86064.8|86014.8|86066.5|86016.5|86064.7|86014.7|10
1631651510000|2021-09-14 20:31:50|86065|86015|86065.8|86015.8|86066.2|86016.2|86064.6|86014.6|7
1631651520000|2021-09-14 20:32:00|86066|86016|86064.1|86014.1|86066|86016|86064|86014|15
1631651530000|2021-09-14 20:32:10|86063.6|86013.6|86064.9|86014.9|86065.1|86015.1|86063.6|86013.6|13
1631651540000|2021-09-14 20:32:20|86065|86015|86064.2|86014.2|86065.5|86015.5|86063.9|86013.9|15
1631651550000|2021-09-14 20:32:30|86064.3|86014.3|86064.4|86014.4|86065.2|86015.2|86064.1|86014.1|12
1631651560000|2021-09-14 20:32:40|86066|86016|86063.1|86013.1|86066|86016|86062|86012|11
1631651570000|2021-09-14 20:32:50|86063.2|86013.2|86065.9|86015.9|86065.9|86015.9|86063.2|86013.2|17
1631651580000|2021-09-14 20:33:00|86065.7|86015.7|86063.8|86013.8|86065.7|86015.7|86062.8|86012.8|23
1631651590000|2021-09-14 20:33:10|86063.9|86013.9|86064.7|86014.7|86065.4|86015.4|86063.9|86013.9|5
1631651600000|2021-09-14 20:33:20|86063.9|86013.9|86065.6|86015.6|86065.6|86015.6|86063.9|86013.9|9
1631651610000|2021-09-14 20:33:30|86066.6|86016.6|86065.9|86015.9|86066.7|86016.7|86065.9|86015.9|8
1631651620000|2021-09-14 20:33:40|86065.5|86015.5|86064|86014|86065.7|86015.7|86063.5|86013.5|14
1631651630000|2021-09-14 20:33:50|86064.2|86014.2|86064.1|86014.1|86065.3|86015.3|86063.9|86013.9|11
1631651640000|2021-09-14 20:34:00|86064.5|86014.5|86064.5|86014.5|86064.5|86014.5|86063.8|86013.8|7
1631651650000|2021-09-14 20:34:10|86064.2|86014.2|86064|86014|86064.4|86014.4|86063.8|86013.8|7
1631651660000|2021-09-14 20:34:20|86065.2|86015.2|86063.5|86013.5|86065.2|86015.2|86060.7|86010.7|20
1631651670000|2021-09-14 20:34:30|86063.8|86013.8|86063.3|86013.3|86063.9|86013.9|86062.2|86012.2|14
1631651680000|2021-09-14 20:34:40|86063.7|86013.7|86064|86014|86064|86014|86062.6|86012.6|10
1631651690000|2021-09-14 20:34:50|86063.8|86013.8|86064.6|86014.6|86065.9|86015.9|86063.4|86013.4|19
1631651700000|2021-09-14 20:35:00|86065.1|86015.1|86064.8|86014.8|86065.6|86015.6|86063.2|86013.2|25
1631651710000|2021-09-14 20:35:10|86064.9|86014.9|86064.4|86014.4|86065.7|86015.7|86063.6|86013.6|20
1631651720000|2021-09-14 20:35:20|86064.5|86014.5|86063.2|86013.2|86065.8|86015.8|86062.9|86012.9|11
1631651730000|2021-09-14 20:35:30|86064|86014|86065.2|86015.2|86065.7|86015.7|86062.1|86012.1|21
1631651740000|2021-09-14 20:35:40|86064.6|86014.6|86064.6|86014.6|86065|86015|86062.6|86012.6|31
1631651750000|2021-09-14 20:35:50|86064.4|86014.4|86065.2|86015.2|86065.6|86015.6|86064.4|86014.4|15
1631651760000|2021-09-14 20:36:00|86065|86015|86064.2|86014.2|86065|86015|86063.9|86013.9|7
1631651770000|2021-09-14 20:36:10|86064.5|86014.5|86063.5|86013.5|86064.9|86014.9|86063.4|86013.4|11
1631651780000|2021-09-14 20:36:20|86063.9|86013.9|86063.9|86013.9|86065.5|86015.5|86063.5|86013.5|23
1631651790000|2021-09-14 20:36:30|86063.8|86013.8|86063.5|86013.5|86065.4|86015.4|86063|86013|19
1631651800000|2021-09-14 20:36:40|86063.6|86013.6|86063.3|86013.3|86065.1|86015.1|86063.3|86013.3|9
1631651810000|2021-09-14 20:36:50|86063.7|86013.7|86063.5|86013.5|86064.9|86014.9|86063.5|86013.5|10
1631651820000|2021-09-14 20:37:00|86063.7|86013.7|86064.3|86014.3|86064.8|86014.8|86061.8|86011.8|16
1631651830000|2021-09-14 20:37:10|86064.4|86014.4|86066.2|86016.2|86066.6|86016.6|86064.4|86014.4|8
1631651840000|2021-09-14 20:37:20|86066.4|86016.4|86064.3|86014.3|86066.7|86016.7|86063.3|86013.3|17
1631651850000|2021-09-14 20:37:30|86064.1|86014.1|86064.1|86014.1|86065.9|86015.9|86064.1|86014.1|8
1631651860000|2021-09-14 20:37:40|86064.6|86014.6|86064.6|86014.6|86065.2|86015.2|86064.2|86014.2|25
1631651870000|2021-09-14 20:37:50|86064.9|86014.9|86064.7|86014.7|86066.7|86016.7|86064.2|86014.2|23
1631651880000|2021-09-14 20:38:00|86065.1|86015.1|86065|86015|86065.7|86015.7|86062.5|86012.5|32
1631651890000|2021-09-14 20:38:10|86064.9|86014.9|86064.5|86014.5|86065.9|86015.9|86064.1|86014.1|19
1631651900000|2021-09-14 20:38:20|86064.1|86014.1|86064.7|86014.7|86065.5|86015.5|86064.1|86014.1|8
1631651910000|2021-09-14 20:38:30|86065|86015|86064.1|86014.1|86065|86015|86064.1|86014.1|8
1631651920000|2021-09-14 20:38:40|86065.1|86015.1|86065.7|86015.7|86065.8|86015.8|86064|86014|13
1631651930000|2021-09-14 20:38:50|86065.8|86015.8|86065.9|86015.9|86067.1|86017.1|86064.2|86014.2|32
1631651940000|2021-09-14 20:39:00|86066|86016|86067.5|86017.5|86067.5|86017.5|86064.6|86014.6|42
1631651950000|2021-09-14 20:39:10|86066.8|86016.8|86068.3|86018.3|86068.4|86018.4|86066.3|86016.3|9
1631651960000|2021-09-14 20:39:20|86068.4|86018.4|86064.7|86014.7|86068.4|86018.4|86064.2|86014.2|33
1631651970000|2021-09-14 20:39:30|86064.8|86014.8|86065.5|86015.5|86065.5|86015.5|86064|86014|18
1631651980000|2021-09-14 20:39:40|86065.4|86015.4|86065.4|86015.4|86065.8|86015.8|86064.7|86014.7|13
1631651990000|2021-09-14 20:39:50|86065.3|86015.3|86064.1|86014.1|86065.6|86015.6|86064.1|86014.1|14
1631652000000|2021-09-14 20:40:00|86063.9|86013.9|86065.3|86015.3|86065.8|86015.8|86063.9|86013.9|27
1631652010000|2021-09-14 20:40:10|86065.4|86015.4|86066.5|86016.5|86066.6|86016.6|86064.7|86014.7|10
1631652020000|2021-09-14 20:40:20|86066.3|86016.3|86067.9|86017.9|86068.5|86018.5|86065.4|86015.4|21
1631652030000|2021-09-14 20:40:30|86068.1|86018.1|86069.2|86019.2|86071|86021|86067.7|86017.7|34
1631652040000|2021-09-14 20:40:40|86069.1|86019.1|86069.3|86019.3|86069.7|86019.7|86068.4|86018.4|16
1631652050000|2021-09-14 20:40:50|86069.5|86019.5|86066.9|86016.9|86069.5|86019.5|86066.4|86016.4|20
1631652060000|2021-09-14 20:41:00|86066.8|86016.8|86064.2|86014.2|86066.8|86016.8|86063.6|86013.6|30
1631652070000|2021-09-14 20:41:10|86063.3|86013.3|86064|86014|86064.4|86014.4|86062.6|86012.6|17
1631652080000|2021-09-14 20:41:20|86063.8|86013.8|86064.4|86014.4|86065.4|86015.4|86063.7|86013.7|7
1631652090000|2021-09-14 20:41:30|86064.5|86014.5|86065.9|86015.9|86065.9|86015.9|86064.1|86014.1|15
1631652100000|2021-09-14 20:41:40|86065.5|86015.5|86065.8|86015.8|86066.8|86016.8|86065.5|86015.5|10
1631652110000|2021-09-14 20:41:50|86066|86016|86065.9|86015.9|86066.4|86016.4|86065.8|86015.8|9
1631652120000|2021-09-14 20:42:00|86064.8|86014.8|86064.2|86014.2|86065.1|86015.1|86063.5|86013.5|11
1631652130000|2021-09-14 20:42:10|86064.3|86014.3|86064.3|86014.3|86064.3|86014.3|86063.2|86013.2|11
1631652140000|2021-09-14 20:42:20|86065.2|86015.2|86066.1|86016.1|86066.7|86016.7|86065|86015|31
1631652150000|2021-09-14 20:42:30|86066.2|86016.2|86063.5|86013.5|86066.8|86016.8|86062.3|86012.3|34
1631652160000|2021-09-14 20:42:40|86066.3|86016.3|86065.3|86015.3|86067|86017|86064.8|86014.8|24
1631652170000|2021-09-14 20:42:50|86065.4|86015.4|86067|86017|86067.7|86017.7|86065.4|86015.4|36
1631652180000|2021-09-14 20:43:00|86065.7|86015.7|86067|86017|86067.5|86017.5|86065.5|86015.5|21
1631652190000|2021-09-14 20:43:10|86067.1|86017.1|86070.8|86020.8|86071|86021|86064.9|86014.9|34
1631652200000|2021-09-14 20:43:20|86069.3|86019.3|86071.8|86021.8|86072.7|86022.7|86069.3|86019.3|15
1631652210000|2021-09-14 20:43:30|86071.9|86021.9|86072.1|86022.1|86074.1|86024.1|86070.1|86020.1|27
1631652220000|2021-09-14 20:43:40|86072.5|86022.5|86071.9|86021.9|86072.6|86022.6|86071.4|86021.4|9
1631652230000|2021-09-14 20:43:50|86071.7|86021.7|86070.8|86020.8|86072.9|86022.9|86070.1|86020.1|18
1631652240000|2021-09-14 20:44:00|86070.9|86020.9|86069.1|86019.1|86070.9|86020.9|86068.4|86018.4|17
1631652250000|2021-09-14 20:44:10|86068.5|86018.5|86071.1|86021.1|86072.1|86022.1|86068|86018|17
1631652260000|2021-09-14 20:44:20|86071|86021|86069.7|86019.7|86071|86021|86067.5|86017.5|9
1631652270000|2021-09-14 20:44:30|86069.5|86019.5|86069.7|86019.7|86072.3|86022.3|86068.5|86018.5|25
1631652280000|2021-09-14 20:44:40|86069.5|86019.5|86070|86020|86073.4|86023.4|86068.4|86018.4|33
1631652290000|2021-09-14 20:44:50|86069.5|86019.5|86068.9|86018.9|86071.5|86021.5|86068|86018|30
1631652300000|2021-09-14 20:45:00|86069.3|86019.3|86068.8|86018.8|86069.6|86019.6|86068.5|86018.5|21
1631652310000|2021-09-14 20:45:10|86069|86019|86068.9|86018.9|86070|86020|86067.9|86017.9|32
1631652320000|2021-09-14 20:45:20|86068.6|86018.6|86068.8|86018.8|86068.9|86018.9|86067.5|86017.5|11
1631652330000|2021-09-14 20:45:30|86068.6|86018.6|86067.5|86017.5|86069.3|86019.3|86066.2|86016.2|23
1631652340000|2021-09-14 20:45:40|86067.6|86017.6|86069|86019|86071.6|86021.6|86067.5|86017.5|11
1631652350000|2021-09-14 20:45:50|86068.4|86018.4|86068.9|86018.9|86068.9|86018.9|86066.8|86016.8|16
1631652360000|2021-09-14 20:46:00|86069|86019|86069.9|86019.9|86070.8|86020.8|86067.1|86017.1|17
1631652370000|2021-09-14 20:46:10|86069.7|86019.7|86068.2|86018.2|86070.2|86020.2|86067|86017|18
1631652380000|2021-09-14 20:46:20|86068|86018|86066.8|86016.8|86068.8|86018.8|86066.8|86016.8|18
1631652390000|2021-09-14 20:46:30|86067.2|86017.2|86065.8|86015.8|86067.2|86017.2|86063|86013|7
1631652400000|2021-09-14 20:46:40|86065.2|86015.2|86067.5|86017.5|86067.5|86017.5|86065|86015|9
1631652410000|2021-09-14 20:46:50|86066.7|86016.7|86066.7|86016.7|86066.7|86016.7|86064.6|86014.6|9
1631652420000|2021-09-14 20:47:00|86067.2|86017.2|86066.7|86016.7|86067.2|86017.2|86065|86015|14
1631652430000|2021-09-14 20:47:10|86067.1|86017.1|86066.8|86016.8|86068.4|86018.4|86066.3|86016.3|11
1631652440000|2021-09-14 20:47:20|86067.7|86017.7|86068.2|86018.2|86068.7|86018.7|86066.5|86016.5|14
1631652450000|2021-09-14 20:47:30|86069|86019|86067.4|86017.4|86069|86019|86066.1|86016.1|17
1631652460000|2021-09-14 20:47:40|86067.7|86017.7|86066|86016|86070.5|86020.5|86065.4|86015.4|10
1631652470000|2021-09-14 20:47:50|86067.3|86017.3|86067.1|86017.1|86068.4|86018.4|86065.4|86015.4|14
1631652480000|2021-09-14 20:48:00|86067.4|86017.4|86068.8|86018.8|86069|86019|86067.4|86017.4|14
1631652490000|2021-09-14 20:48:10|86069.1|86019.1|86070.4|86020.4|86070.8|86020.8|86068.2|86018.2|15
1631652500000|2021-09-14 20:48:20|86066|86016|86070.4|86020.4|86070.4|86020.4|86066|86016|12
1631652510000|2021-09-14 20:48:30|86069.8|86019.8|86070.8|86020.8|86071.4|86021.4|86067.9|86017.9|13
1631652520000|2021-09-14 20:48:40|86070.4|86020.4|86070.1|86020.1|86071.2|86021.2|86069.4|86019.4|13
1631652530000|2021-09-14 20:48:50|86069.9|86019.9|86068.7|86018.7|86070.2|86020.2|86065.5|86015.5|26
1631652540000|2021-09-14 20:49:00|86068.4|86018.4|86069.3|86019.3|86069.6|86019.6|86067.4|86017.4|33
1631652550000|2021-09-14 20:49:10|86068.8|86018.8|86066.8|86016.8|86069.2|86019.2|86065.3|86015.3|24
1631652560000|2021-09-14 20:49:20|86066.6|86016.6|86069.1|86019.1|86069.1|86019.1|86066.6|86016.6|8
1631652570000|2021-09-14 20:49:30|86067.6|86017.6|86068|86018|86069.3|86019.3|86067.6|86017.6|8
1631652580000|2021-09-14 20:49:40|86066.2|86016.2|86067|86017|86067|86017|86065.7|86015.7|7
1631652590000|2021-09-14 20:49:50|86067.4|86017.4|86068.7|86018.7|86068.7|86018.7|86065.2|86015.2|6
1631652600000|2021-09-14 20:50:00|86066.6|86016.6|86067.1|86017.1|86068.4|86018.4|86065.3|86015.3|41
1631652610000|2021-09-14 20:50:10|86067|86017|86066.2|86016.2|86067.4|86017.4|86066.2|86016.2|23
1631652620000|2021-09-14 20:50:20|86066.9|86016.9|86066.7|86016.7|86068.2|86018.2|86066.4|86016.4|18
1631652630000|2021-09-14 20:50:30|86066.5|86016.5|86072.7|86022.7|86075.7|86025.7|86066.5|86016.5|40
1631652640000|2021-09-14 20:50:40|86072.6|86022.6|86073|86023|86074.1|86024.1|86072.6|86022.6|26
1631652650000|2021-09-14 20:50:50|86073.1|86023.1|86071.9|86021.9|86073.1|86023.1|86071.6|86021.6|19
1631652660000|2021-09-14 20:51:00|86071.7|86021.7|86071.3|86021.3|86075|86025|86071.1|86021.1|34
1631652670000|2021-09-14 20:51:10|86071.2|86021.2|86071|86021|86072|86022|86070.4|86020.4|16
1631652680000|2021-09-14 20:51:20|86070.6|86020.6|86071.7|86021.7|86071.8|86021.8|86070.5|86020.5|22
1631652690000|2021-09-14 20:51:30|86071.6|86021.6|86071.8|86021.8|86072|86022|86071.4|86021.4|5
1631652700000|2021-09-14 20:51:40|86070.7|86020.7|86069.7|86019.7|86071.7|86021.7|86069.1|86019.1|19
1631652710000|2021-09-14 20:51:50|86069.6|86019.6|86067.5|86017.5|86069.6|86019.6|86067.5|86017.5|15
1631652720000|2021-09-14 20:52:00|86068.4|86018.4|86068.2|86018.2|86070.4|86020.4|86067.9|86017.9|19
1631652730000|2021-09-14 20:52:10|86068|86018|86069.7|86019.7|86069.9|86019.9|86067.8|86017.8|21
1631652740000|2021-09-14 20:52:20|86070|86020|86072.1|86022.1|86072.5|86022.5|86070|86020|24
1631652750000|2021-09-14 20:52:30|86071.6|86021.6|86078.5|86028.5|86079|86029|86071.6|86021.6|26
1631652760000|2021-09-14 20:52:40|86078.4|86028.4|86076.7|86026.7|86079.3|86029.3|86076.5|86026.5|21
1631652770000|2021-09-14 20:52:50|86076.2|86026.2|86077.9|86027.9|86078.3|86028.3|86076.2|86026.2|27
1631652780000|2021-09-14 20:53:00|86078.3|86028.3|86079.2|86029.2|86081.2|86031.2|86077.8|86027.8|34
1631652790000|2021-09-14 20:53:10|86079.1|86029.1|86083|86033|86083.4|86033.4|86078.7|86028.7|40
1631652800000|2021-09-14 20:53:20|86082.9|86032.9|86082.5|86032.5|86082.9|86032.9|86081.8|86031.8|18
1631652810000|2021-09-14 20:53:30|86082|86032|86084.4|86034.4|86084.7|86034.7|86081.6|86031.6|28
1631652820000|2021-09-14 20:53:40|86083.9|86033.9|86082.2|86032.2|86083.9|86033.9|86082.1|86032.1|23
1631652830000|2021-09-14 20:53:50|86082.6|86032.6|86081.3|86031.3|86083.2|86033.2|86080.9|86030.9|18
1631652840000|2021-09-14 20:54:00|86082|86032|86082|86032|86083.8|86033.8|86081.9|86031.9|40
1631652850000|2021-09-14 20:54:10|86082.4|86032.4|86081.2|86031.2|86083.6|86033.6|86080.8|86030.8|19
1631652860000|2021-09-14 20:54:20|86081.1|86031.1|86078.5|86028.5|86081.1|86031.1|86077.7|86027.7|27
1631652870000|2021-09-14 20:54:30|86078.9|86028.9|86078.8|86028.8|86079.3|86029.3|86078.1|86028.1|19
1631652880000|2021-09-14 20:54:40|86079.2|86029.2|86079|86029|86079.4|86029.4|86078.6|86028.6|12
1631652890000|2021-09-14 20:54:50|86079.2|86029.2|86080.3|86030.3|86080.3|86030.3|86078.8|86028.8|23
1631652900000|2021-09-14 20:55:00|86080.4|86030.4|86083.6|86033.6|86085.8|86035.8|86076.7|86026.7|37
1631652910000|2021-09-14 20:55:10|86083.3|86033.3|86090.4|86040.4|86100.8|86040.6|86083.3|86029.4|20
1631652920000|2021-09-14 20:55:20|86093|86043|86094.2|86044.2|86109.3|86044.5|86092.5|86030.3|19
1631652930000|2021-09-14 20:55:30|86105.8|86032.6|86095.8|86045.8|86112.9|86046.9|86094.1|86030.6|24
1631652940000|2021-09-14 20:55:40|86094.2|86044.2|86109|86035|86109|86046.3|86094.2|86034.3|9
1631652950000|2021-09-14 20:55:50|86096.4|86046.4|86107.9|86035.3|86110.4|86047.8|86095.5|86034.8|17
1631652960000|2021-09-14 20:56:00|86108.1|86035.4|86107|86036.3|86109.9|86047.2|86095.8|86033.7|22
1631652970000|2021-09-14 20:56:10|86106.3|86036.2|86110.1|86034.6|86111.5|86047.4|86096.3|86034.5|19
1631652980000|2021-09-14 20:56:20|86107.8|86036.1|86112|86032.7|86118.3|86036.1|86107.5|86027.3|7
1631652990000|2021-09-14 20:56:30|86109.1|86034.3|86110.4|86037.1|86111.3|86048.2|86097.8|86034.3|9
1631653000000|2021-09-14 20:56:40|86110.1|86037.2|86116|86030.5|86116|86047.3|86097.3|86030.5|7
1631653010000|2021-09-14 20:56:50|86112.7|86033.5|86096.9|86046.9|86118.5|86046.9|86096.6|86029.4|9
1631653020000|2021-09-14 20:57:00|86096.6|86046.6|86119.8|86032.4|86126.1|86046.7|86096.6|86022.8|22
1631653030000|2021-09-14 20:57:10|86117.2|86032.3|86116.1|86039.2|86129.7|86041.2|86110|86025.7|9
1631653040000|2021-09-14 20:57:20|86118.1|86036.9|86116.3|86028.8|86121.4|86036.9|86116.3|86028.3|5
1631653050000|2021-09-14 20:57:30|86117|86030.4|86121.4|86026.8|86121.7|86036.5|86109.8|86025.4|10
1631653060000|2021-09-14 20:57:40|86119.7|86026.5|86109.8|86038|86122.5|86038|86109.8|86025.2|5
1631653070000|2021-09-14 20:57:50|86113.3|86034.9|86117.9|86031.5|86119.5|86034.9|86113.3|86030.5|3
1631653080000|2021-09-14 20:58:00|86125.1|86021.1|86125.7|86026.4|86128.8|86026.4|86125.1|86021.1|8
1631653090000|2021-09-14 20:58:10|86124.9|86021.4|86128.6|86024.6|86128.6|86024.6|86124.5|86021|12
1631653100000|2021-09-14 20:58:20|86121.1|86028.7|86116.8|86030.1|86124|86033.7|86114.1|86027.1|6
1631653110000|2021-09-14 20:58:30|86116|86032.1|86114.7|86034.1|86120.2|86037.4|86111.9|86031|15
1631653120000|2021-09-14 20:58:40|86109.7|86038.8|86111.4|86037.9|86116.8|86038.8|86109.7|86033.3|6
1631653130000|2021-09-14 20:58:50|86109.6|86037.8|86121.4|86029.6|86121.4|86037.8|86109.6|86029.6|7
1631653140000|2021-09-14 20:59:00|86122.3|86030.1|86120.4|86028.3|86128.7|86030.8|86120|86023.6|18
1631653150000|2021-09-14 20:59:10|86119.6|86029.4|86117.8|86031.2|86126.1|86031.3|86117.8|86025.1|13
1631653160000|2021-09-14 20:59:20|86119.5|86030.3|86117.1|86026.8|86119.8|86030.3|86115.9|86026.1|12
1631653170000|2021-09-14 20:59:30|86109.7|86032.6|86111|86032.4|86111.7|86032.7|86109.7|86032.4|5
1631653180000|2021-09-14 20:59:40|86110|86032.9|86097.7|86047.7|86111.1|86047.7|86097|86032.6|10
1631653190000|2021-09-14 20:59:50|86097.3|86047.3|86126.9|86045.5|86133.1|86047.6|86096.5|86026.7|31
1631653200000|2021-09-14 21:00:00|86135.1|86031.1|86127.9|86046.3|86135.1|86047.9|86127.9|86031.1|17
1631653210000|2021-09-14 21:00:10|86131.2|86049.8|86129.4|86043.9|86131.2|86049.8|86122.7|86018.7|7
1631653220000|2021-09-14 21:00:20|86132.6|86044.6|86116|86066|86132.6|86066|86115|86017.3|10
1631653230000|2021-09-14 21:00:30|86115.9|86065.9|86106.6|86002.6|86115.9|86065.9|86106.6|86002.6|2
1631653240000|2021-09-14 21:00:40|86106.4|86002.4|86104.1|86000.1|86106.4|86002.4|86104|86000|3
1631653250000|2021-09-14 21:00:50|86104.3|86000.3|86106.7|86002.7|86106.7|86002.7|86104.2|86000.2|4
1631653270000|2021-09-14 21:01:10|86106.4|86002.4|86107.3|86003.3|86110.2|86006.2|86106.4|86002.4|7
1631653280000|2021-09-14 21:01:20|86110.7|86006.7|86107.5|86003.5|86110.7|86006.7|86105.9|86001.9|3
1631653290000|2021-09-14 21:01:30|86109.6|86005.6|86109.6|86005.6|86109.6|86005.6|86109.6|86005.6|1
1631653300000|2021-09-14 21:01:40|86110.7|86006.7|86108.2|86004.2|86110.7|86006.7|86108.2|86004.2|2
1631653310000|2021-09-14 21:01:50|86110|86006|86111.8|86007.8|86114.3|86010.3|86110|86006|3
1631653320000|2021-09-14 21:02:00|86107.1|86003.1|86111.5|86007.5|86115.4|86011.4|86107.1|86003.1|5
1631653340000|2021-09-14 21:02:20|86112.1|86008.1|86106.1|86002.1|86112.1|86008.1|86106.1|86002.1|3
1631653350000|2021-09-14 21:02:30|86105.4|86001.4|86105.4|86001.4|86105.4|86001.4|86105.4|86001.4|1
1631653370000|2021-09-14 21:02:50|86105.9|86001.9|86105.4|86001.4|86105.9|86001.9|86105.4|86001.4|2
1631653380000|2021-09-14 21:03:00|86105.6|86001.6|86105.7|86001.7|86105.7|86001.7|86105.5|86001.5|3
1631653390000|2021-09-14 21:03:10|86104.5|86000.5|86104.3|86000.3|86104.5|86000.5|86104.3|86000.3|2
1631653410000|2021-09-14 21:03:30|86104.2|86000.2|86104.2|86000.2|86104.2|86000.2|86104.2|86000.2|1
1631653420000|2021-09-14 21:03:40|86106.9|86002.9|86106.9|86002.9|86106.9|86002.9|86106.9|86002.9|1
1631653430000|2021-09-14 21:03:50|86107.1|86003.1|86107.9|86003.9|86108|86004|86106.1|86002.1|9
1631653440000|2021-09-14 21:04:00|86107.3|86003.3|86108|86004|86108|86004|86107.3|86003.3|3
1631653450000|2021-09-14 21:04:10|86107.8|86003.8|86107.1|86003.1|86107.8|86003.8|86107.1|86003.1|3
1631653460000|2021-09-14 21:04:20|86107.7|86003.7|86107.7|86003.7|86107.7|86003.7|86107.1|86003.1|3
1631653470000|2021-09-14 21:04:30|86107.1|86003.1|86107.1|86003.1|86107.1|86003.1|86107.1|86003.1|1
1631653480000|2021-09-14 21:04:40|86110.4|86006.4|86109.9|86005.9|86110.4|86006.4|86109.9|86005.9|2
1631653490000|2021-09-14 21:04:50|86108.9|86004.9|86110.4|86006.4|86110.4|86006.4|86108.9|86004.9|2
1631653500000|2021-09-14 21:05:00|86112.1|86008.1|86108.2|86004.2|86112.1|86008.1|86107.3|86003.3|17
1631653510000|2021-09-14 21:05:10|86107|86003|86106.3|86002.3|86108.2|86004.2|86106.3|86002.3|4
1631653520000|2021-09-14 21:05:20|86106.8|86002.8|86107.2|86003.2|86107.2|86003.2|86106.8|86002.8|3
1631653530000|2021-09-14 21:05:30|86106.6|86002.6|86106.2|86002.2|86107.1|86003.1|86106|86002|4
1631653540000|2021-09-14 21:05:40|86106.9|86002.9|86107.9|86003.9|86107.9|86003.9|86106.9|86002.9|3
1631653550000|2021-09-14 21:05:50|86107.7|86003.7|86108|86004|86108|86004|86107.7|86003.7|2
1631653560000|2021-09-14 21:06:00|86108.3|86004.3|86103.1|85999.1|86108.7|86004.7|86103.1|85999.1|7
1631653570000|2021-09-14 21:06:10|86142.8|86038.8|86100.6|85996.6|86142.8|86038.8|86099.1|85995.1|4
1631653580000|2021-09-14 21:06:20|86101.1|85997.1|86101.5|85997.5|86101.5|85997.5|86100.9|85996.9|3
1631653590000|2021-09-14 21:06:30|86102.3|85998.3|86097.8|85993.8|86102.3|85998.3|86097.8|85993.8|2
1631653600000|2021-09-14 21:06:40|86099.7|85995.7|86100|85996|86100|85996|86099.5|85995.5|4
1631653610000|2021-09-14 21:06:50|86099|85995|86104.4|86000.4|86104.4|86000.4|86099|85995|3
1631653620000|2021-09-14 21:07:00|86104.3|86000.3|86103.7|85999.7|86104.3|86000.3|86103.5|85999.5|11
1631653630000|2021-09-14 21:07:10|86104.8|86000.8|86100.6|85996.6|86104.8|86000.8|86099.7|85995.7|4
1631653640000|2021-09-14 21:07:20|86101.1|85997.1|86101.1|85997.1|86101.1|85997.1|86101.1|85997.1|1
1631653660000|2021-09-14 21:07:40|86102.7|85998.7|86104.7|86000.7|86104.7|86000.7|86102.7|85998.7|2
1631653670000|2021-09-14 21:07:50|86105.5|86001.5|86105.5|86001.5|86105.5|86001.5|86105.5|86001.5|1
1631653680000|2021-09-14 21:08:00|86101.9|85997.9|86103.3|85999.3|86103.4|85999.4|86101|85997|5
1631653690000|2021-09-14 21:08:10|86102.9|85998.9|86102.8|85998.8|86102.9|85998.9|86102.8|85998.8|2
1631653700000|2021-09-14 21:08:20|86103|85999|86103|85999|86103|85999|86103|85999|1
1631653710000|2021-09-14 21:08:30|86102.7|85998.7|86102.7|85998.7|86102.7|85998.7|86102.7|85998.7|1
1631653720000|2021-09-14 21:08:40|86109.5|86005.5|86109.5|86005.5|86109.5|86005.5|86109.5|86005.5|1
1631653730000|2021-09-14 21:08:50|86102.7|85998.7|86102.7|85998.7|86102.7|85998.7|86102.7|85998.7|1
1631653740000|2021-09-14 21:09:00|86105.2|86001.2|86104.7|86000.7|86105.2|86001.2|86104.7|86000.7|2
1631653750000|2021-09-14 21:09:10|86104.3|86000.3|86104.3|86000.3|86105.2|86001.2|86104.3|86000.3|3
1631653760000|2021-09-14 21:09:20|86103|85999|86104.2|86000.2|86104.2|86000.2|86103|85999|2
1631653770000|2021-09-14 21:09:30|86104.5|86000.5|86104.3|86000.3|86104.5|86000.5|86104.3|86000.3|2
1631653780000|2021-09-14 21:09:40|86106.1|86002.1|86104.2|86000.2|86106.1|86002.1|86104.2|86000.2|3
1631653790000|2021-09-14 21:09:50|86104.7|86000.7|86105.4|86001.4|86105.5|86001.5|86090.6|85986.6|6
1631653800000|2021-09-14 21:10:00|86070|85966|86104.2|86000.2|86106.7|86002.7|86070|85966|13
1631653810000|2021-09-14 21:10:10|86107.1|86003.1|86105.1|86001.1|86107.2|86003.2|86105.1|86001.1|11
1631653820000|2021-09-14 21:10:20|86103.9|85999.9|86103.8|85999.8|86104|86000|86103.6|85999.6|6
1631653830000|2021-09-14 21:10:30|86101.7|85997.7|86106.3|86002.3|86108|86004|86101.7|85997.7|4
1631653840000|2021-09-14 21:10:40|86102.2|85998.2|86107|86003|86107|86003|86101|85997|6
1631653850000|2021-09-14 21:10:50|86105.1|86001.1|86102.2|85998.2|86108.7|86004.7|86101.3|85997.3|11
1631653860000|2021-09-14 21:11:00|86101.5|85997.5|86113.7|86009.7|86114.6|86010.6|86101.1|85997.1|11
1631653870000|2021-09-14 21:11:10|86111.9|86007.9|86104.8|86000.8|86111.9|86007.9|86104.8|86000.8|7
1631653880000|2021-09-14 21:11:20|86104.2|86000.2|86105.5|86001.5|86105.5|86001.5|86104.2|86000.2|6
1631653890000|2021-09-14 21:11:30|86105.8|86001.8|86105.5|86001.5|86105.8|86001.8|86104.9|86000.9|5
1631653900000|2021-09-14 21:11:40|86104|86000|86104.9|86000.9|86105.3|86001.3|86104|86000|5
1631653910000|2021-09-14 21:11:50|86104.2|86000.2|86105|86001|86105.8|86001.8|86104.2|86000.2|4
1631653920000|2021-09-14 21:12:00|86121.9|86017.9|86105.2|86001.2|86121.9|86017.9|86103.5|85999.5|9
1631653930000|2021-09-14 21:12:10|86104.7|86000.7|86104.9|86000.9|86111.5|86007.5|86104.7|86000.7|6
1631653940000|2021-09-14 21:12:20|86103.8|85999.8|86105.2|86001.2|86105.5|86001.5|86103.8|85999.8|5
1631653950000|2021-09-14 21:12:30|86105.1|86001.1|86104.8|86000.8|86105.7|86001.7|86104.8|86000.8|10
1631653960000|2021-09-14 21:12:40|86104.2|86000.2|86104.6|86000.6|86104.6|86000.6|86104|86000|5
1631653970000|2021-09-14 21:12:50|86103.7|85999.7|86104.7|86000.7|86105.4|86001.4|86103.7|85999.7|6
1631653980000|2021-09-14 21:13:00|86104.4|86000.4|86104.2|86000.2|86104.4|86000.4|86103.9|85999.9|6
1631653990000|2021-09-14 21:13:10|86103.7|85999.7|86105.9|86001.9|86105.9|86001.9|86103.7|85999.7|7
1631654000000|2021-09-14 21:13:20|86105.8|86001.8|86104.8|86000.8|86105.8|86001.8|86104.1|86000.1|5
1631654010000|2021-09-14 21:13:30|86104.3|86000.3|86104.1|86000.1|86104.3|86000.3|86103.3|85999.3|7
1631654020000|2021-09-14 21:13:40|86103.7|85999.7|86103.3|85999.3|86104.9|86000.9|86103.3|85999.3|8
1631654030000|2021-09-14 21:13:50|86103.2|85999.2|86104.5|86000.5|86105.2|86001.2|86103.1|85999.1|6
1631654040000|2021-09-14 21:14:00|86113.5|86009.5|86105.2|86001.2|86113.5|86009.5|86105.2|86001.2|6
1631654050000|2021-09-14 21:14:10|86104.8|86000.8|86105.9|86001.9|86106.7|86002.7|86104.8|86000.8|5
1631654060000|2021-09-14 21:14:20|86103.9|85999.9|86105.1|86001.1|86105.1|86001.1|86103.9|85999.9|4
1631654070000|2021-09-14 21:14:30|86105.4|86001.4|86105.5|86001.5|86105.5|86001.5|86104.6|86000.6|3
1631654080000|2021-09-14 21:14:40|86103.5|85999.5|86104.1|86000.1|86104.1|86000.1|86103.5|85999.5|2
1631654090000|2021-09-14 21:14:50|86107.4|86003.4|86107.4|86003.4|86107.4|86003.4|86107.4|86003.4|1
1631654100000|2021-09-14 21:15:00|86105.5|86001.5|86110.2|86006.2|86110.4|86006.4|86103.7|85999.7|15
1631654110000|2021-09-14 21:15:10|86108.1|86004.1|86109.4|86005.4|86109.4|86005.4|86108.1|86004.1|4
1631654120000|2021-09-14 21:15:20|86105.6|86001.6|86107.1|86003.1|86107.1|86003.1|86105.6|86001.6|3
1631654130000|2021-09-14 21:15:30|86105.6|86001.6|86106.9|86002.9|86106.9|86002.9|86105.6|86001.6|2
1631654140000|2021-09-14 21:15:40|86109.8|86005.8|86109.8|86005.8|86109.8|86005.8|86109.8|86005.8|1
1631654150000|2021-09-14 21:15:50|86103.5|85999.5|86107.4|86003.4|86109.8|86005.8|86102.5|85998.5|5
1631654160000|2021-09-14 21:16:00|86103.5|85999.5|86106.9|86002.9|86108.3|86004.3|86103.5|85999.5|6
1631654170000|2021-09-14 21:16:10|86105.6|86001.6|86105.3|86001.3|86106.8|86002.8|86105|86001|4
1631654180000|2021-09-14 21:16:20|86106.6|86002.6|86105.8|86001.8|86106.6|86002.6|86105.8|86001.8|3
1631654190000|2021-09-14 21:16:30|86104.8|86000.8|86107.7|86003.7|86107.7|86003.7|86104.3|86000.3|5
1631654200000|2021-09-14 21:16:40|86105.3|86001.3|86105.4|86001.4|86105.7|86001.7|86105.3|86001.3|4
1631654210000|2021-09-14 21:16:50|86104.6|86000.6|86108.5|86004.5|86108.5|86004.5|86104.6|86000.6|3
1631654220000|2021-09-14 21:17:00|86109.2|86005.2|86107.5|86003.5|86109.2|86005.2|86107.2|86003.2|7
1631654230000|2021-09-14 21:17:10|86103.7|85999.7|86105.2|86001.2|86105.2|86001.2|86103.7|85999.7|3
1631654240000|2021-09-14 21:17:20|86105.6|86001.6|86105.6|86001.6|86105.6|86001.6|86105.2|86001.2|3
1631654250000|2021-09-14 21:17:30|86104.2|86000.2|86107.8|86003.8|86107.8|86003.8|86102.5|85998.5|3
1631654270000|2021-09-14 21:17:50|86103.2|85999.2|86109.1|86005.1|86113|86009|86103.2|85999.2|4
1631654280000|2021-09-14 21:18:00|86110.4|86006.4|86109.1|86005.1|86110.4|86006.4|86109.1|86005.1|2
1631654290000|2021-09-14 21:18:10|86108|86004|86105.2|86001.2|86108|86004|86105.2|86001.2|3
1631654300000|2021-09-14 21:18:20|86104|86000|86105.7|86001.7|86105.7|86001.7|86104|86000|4
1631654310000|2021-09-14 21:18:30|86098.5|85994.5|86112.5|86008.5|86112.5|86008.5|86098.5|85994.5|3
1631654320000|2021-09-14 21:18:40|86111|86007|86113.7|86009.7|86113.7|86009.7|86100.6|85996.6|6
1631654330000|2021-09-14 21:18:50|86110.6|86006.6|86106.5|86002.5|86110.7|86006.7|86106.5|86002.5|3
1631654340000|2021-09-14 21:19:00|86099.6|85995.6|86109.9|86005.9|86114.9|86010.9|86099.6|85995.6|5
1631654350000|2021-09-14 21:19:10|86110.7|86006.7|86109.9|86005.9|86110.7|86006.7|86109.9|86005.9|2
1631654360000|2021-09-14 21:19:20|86106.2|86002.2|86106.5|86002.5|86106.5|86002.5|86106.2|86002.2|2
1631654390000|2021-09-14 21:19:50|86106.8|86002.8|86107.5|86003.5|86107.5|86003.5|86106.8|86002.8|2
1631654400000|2021-09-14 21:20:00|86108.1|86004.1|86118.3|86014.3|86118.3|86014.3|86107.4|86003.4|15
1631654410000|2021-09-14 21:20:10|86118.8|86014.8|86121.2|86017.2|86121.4|86017.4|86118.6|86014.6|9
1631654420000|2021-09-14 21:20:20|86120.3|86016.3|86120.8|86016.8|86122.1|86018.1|86119.6|86015.6|12
1631654430000|2021-09-14 21:20:30|86120.1|86016.1|86123.3|86019.3|86123.3|86019.3|86117.9|86013.9|8
1631654440000|2021-09-14 21:20:40|86120.9|86016.9|86122.6|86018.6|86122.9|86018.9|86120.9|86016.9|4
1631654450000|2021-09-14 21:20:50|86121.8|86017.8|86123.2|86019.2|86123.5|86019.5|86120.9|86016.9|7
1631654460000|2021-09-14 21:21:00|86121.3|86017.3|86120.7|86016.7|86122.3|86018.3|86120.7|86016.7|5
1631654470000|2021-09-14 21:21:10|86123.9|86019.9|86112.4|86008.4|86123.9|86019.9|86112.3|86008.3|10
1631654480000|2021-09-14 21:21:20|86116.4|86012.4|86118.3|86014.3|86118.3|86014.3|86116.4|86012.4|4
1631654490000|2021-09-14 21:21:30|86117.8|86013.8|86122.4|86018.4|86122.4|86018.4|86117.8|86013.8|7
1631654500000|2021-09-14 21:21:40|86122.1|86018.1|86120.8|86016.8|86123|86019|86120.8|86016.8|6
1631654510000|2021-09-14 21:21:50|86119.7|86015.7|86120.6|86016.6|86121.2|86017.2|86119.7|86015.7|9
1631654520000|2021-09-14 21:22:00|86121.6|86017.6|86121|86017|86121.6|86017.6|86120.9|86016.9|4
1631654530000|2021-09-14 21:22:10|86123.8|86019.8|86112.1|86008.1|86123.8|86019.8|86108.5|86004.5|6
1631654540000|2021-09-14 21:22:20|86112.7|86008.7|86116.4|86012.4|86116.4|86012.4|86108.2|86004.2|9
1631654550000|2021-09-14 21:22:30|86114.4|86010.4|86114.8|86010.8|86116.6|86012.6|86114.1|86010.1|5
1631654560000|2021-09-14 21:22:40|86114.6|86010.6|86113.7|86009.7|86115.7|86011.7|86113.7|86009.7|6
1631654570000|2021-09-14 21:22:50|86113.6|86009.6|86113|86009|86115.4|86011.4|86113|86009|5
1631654580000|2021-09-14 21:23:00|86117.3|86013.3|86114.9|86010.9|86117.3|86013.3|86112.7|86008.7|8
1631654590000|2021-09-14 21:23:10|86113.6|86009.6|86114.8|86010.8|86117.3|86013.3|86113.6|86009.6|5
1631654600000|2021-09-14 21:23:20|86113|86009|86114.6|86010.6|86115|86011|86113|86009|4
1631654610000|2021-09-14 21:23:30|86114.3|86010.3|86102.6|85998.6|86115.4|86011.4|86102.6|85998.6|16
1631654620000|2021-09-14 21:23:40|86106.7|86002.7|86103.5|85999.5|86107|86003|86100.6|85996.6|17
1631654630000|2021-09-14 21:23:50|86102.8|85998.8|86099.4|85995.4|86102.8|85998.8|86099.4|85995.4|5
1631654640000|2021-09-14 21:24:00|86100.6|85996.6|86098.9|85994.9|86106.1|86002.1|86098.9|85994.9|6
1631654650000|2021-09-14 21:24:10|86100.6|85996.6|86099.7|85995.7|86105.6|86001.6|86098.2|85994.2|8
1631654660000|2021-09-14 21:24:20|86099.5|85995.5|86107|86003|86107|86003|86098.9|85994.9|5
1631654670000|2021-09-14 21:24:30|86103.5|85999.5|86103.7|85999.7|86104.7|86000.7|86097.9|85993.9|5
1631654680000|2021-09-14 21:24:40|86108|86004|86100.9|85996.9|86108|86004|86097.7|85993.7|11
1631654690000|2021-09-14 21:24:50|86102|85998|86098.8|85994.8|86107|86003|86093.4|85989.4|9
1631654700000|2021-09-14 21:25:00|86102.8|85998.8|86104|86000|86104|86000|86097.4|85993.4|12
1631654710000|2021-09-14 21:25:10|86101.8|85997.8|86097.6|85993.6|86101.8|85997.8|86094.9|85990.9|9
1631654720000|2021-09-14 21:25:20|86101.7|85997.7|86100.5|85996.5|86101.7|85997.7|86095.2|85991.2|10
1631654730000|2021-09-14 21:25:30|86099.4|85995.4|86096.9|85992.9|86099.5|85995.5|86096.9|85992.9|13
1631654740000|2021-09-14 21:25:40|86096.8|85992.8|86101.7|85997.7|86102.3|85998.3|86096.1|85992.1|8
1631654750000|2021-09-14 21:25:50|86095.5|85991.5|86095.5|85991.5|86095.5|85991.5|86095.1|85991.1|3
1631654760000|2021-09-14 21:26:00|86097|85993|86098.7|85994.7|86101.7|85997.7|86097|85993|5
1631654770000|2021-09-14 21:26:10|86095.9|85991.9|86090.6|85986.6|86098.2|85994.2|86090.6|85986.6|15
1631654780000|2021-09-14 21:26:20|86088.9|85984.9|86088.8|85984.8|86092.6|85988.6|86087.8|85983.8|8
1631654790000|2021-09-14 21:26:30|86094.6|85990.6|86104.8|86000.8|86107|86003|86094.6|85990.6|15
1631654800000|2021-09-14 21:26:40|86104.3|86000.3|86105.8|86001.8|86105.8|86001.8|86103.4|85999.4|7
1631654810000|2021-09-14 21:26:50|86106.8|86002.8|86107|86003|86107.1|86003.1|86106|86002|10
1631654820000|2021-09-14 21:27:00|86109.4|86005.4|86106.1|86002.1|86110.6|86006.6|86104.1|86000.1|12
1631654830000|2021-09-14 21:27:10|86104.7|86000.7|86105.8|86001.8|86105.8|86001.8|86104.7|86000.7|2
1631654840000|2021-09-14 21:27:20|86106|86002|86107.2|86003.2|86107.3|86003.3|86105|86001|7
1631654850000|2021-09-14 21:27:30|86108.6|86004.6|86106.8|86002.8|86108.6|86004.6|86104.8|86000.8|5
1631654860000|2021-09-14 21:27:40|86103.2|85999.2|86104.2|86000.2|86105.1|86001.1|86101.2|85997.2|14
1631654870000|2021-09-14 21:27:50|86102.7|85998.7|86105.1|86001.1|86107|86003|86102.7|85998.7|6
1631654880000|2021-09-14 21:28:00|86105.9|86001.9|86102.9|85998.9|86105.9|86001.9|86101.6|85997.6|6
1631654890000|2021-09-14 21:28:10|86105.4|86001.4|86103.3|85999.3|86105.4|86001.4|86102.6|85998.6|7
1631654900000|2021-09-14 21:28:20|86104.5|86000.5|86104.8|86000.8|86104.9|86000.9|86103.8|85999.8|6
1631654910000|2021-09-14 21:28:30|86102|85998|86099.8|85995.8|86102.3|85998.3|86099.8|85995.8|18
1631654920000|2021-09-14 21:28:40|86099.7|85995.7|86105.4|86001.4|86105.4|86001.4|86099.7|85995.7|14
1631654930000|2021-09-14 21:28:50|86112.8|86008.8|86112.3|86008.3|86112.8|86008.8|86109.8|86005.8|6
1631654940000|2021-09-14 21:29:00|86111.9|86007.9|86097.8|85993.8|86111.9|86007.9|86093.7|85989.7|5
1631654950000|2021-09-14 21:29:10|86102|85998|86100.4|85996.4|86102.4|85998.4|86096.2|85992.2|4
1631654960000|2021-09-14 21:29:20|86092.6|85988.6|86096.3|85992.3|86098|85994|86092.6|85988.6|6
1631654970000|2021-09-14 21:29:30|86095.7|85991.7|86100.6|85996.6|86103.9|85999.9|86095.7|85991.7|7
1631654980000|2021-09-14 21:29:40|86101.2|85997.2|86105.6|86001.6|86105.6|86001.6|86101.1|85997.1|7
1631654990000|2021-09-14 21:29:50|86105.9|86001.9|86104.9|86000.9|86105.9|86001.9|86104.8|86000.8|3
1631655000000|2021-09-14 21:30:00|86107.3|86003.3|86103.5|85999.5|86107.8|86003.8|86103.5|85999.5|9
1631655010000|2021-09-14 21:30:10|86102.5|85998.5|86103|85999|86103.6|85999.6|86101.8|85997.8|12
1631655020000|2021-09-14 21:30:20|86101.5|85997.5|86101.3|85997.3|86102.7|85998.7|86101|85997|6
1631655030000|2021-09-14 21:30:30|86102.4|85998.4|86104.3|86000.3|86104.3|86000.3|86102.4|85998.4|5
1631655040000|2021-09-14 21:30:40|86104.5|86000.5|86117.4|86013.4|86119.2|86015.2|86102.9|85998.9|20
1631655050000|2021-09-14 21:30:50|86117.7|86013.7|86127.5|86023.5|86144.7|86040.7|86115|86011|27
1631655060000|2021-09-14 21:31:00|86128.8|86024.8|86128.4|86029.7|86129.7|86029.7|86120.4|86016.4|17
1631655070000|2021-09-14 21:31:10|86121.4|86017.4|86116.1|86012.1|86125|86021|86115|86011|17
1631655080000|2021-09-14 21:31:20|86117.4|86013.4|86115.1|86011.1|86117.4|86013.4|86114|86010|8
1631655090000|2021-09-14 21:31:30|86119.7|86015.7|86119.7|86015.7|86120.4|86016.4|86117.4|86013.4|11
1631655100000|2021-09-14 21:31:40|86120.2|86016.2|86116.2|86012.2|86120.2|86016.2|86115.2|86011.2|12
1631655110000|2021-09-14 21:31:50|86117.1|86013.1|86114.2|86010.2|86117.1|86013.1|86112.6|86008.6|12
1631655120000|2021-09-14 21:32:00|86115.5|86011.5|86120.4|86017.6|86120.4|86017.6|86112.4|86008.4|12
1631655130000|2021-09-14 21:32:10|86110.7|86006.7|86120|86016|86120.9|86016.9|86110.7|86006.7|8
1631655140000|2021-09-14 21:32:20|86119.7|86015.7|86118.7|86014.7|86119.7|86015.7|86113.7|86009.7|13
1631655150000|2021-09-14 21:32:30|86118.4|86014.4|86120.5|86016.5|86120.5|86016.5|86117.5|86013.5|12
1631655160000|2021-09-14 21:32:40|86117.4|86013.4|86115.3|86011.3|86119.7|86015.7|86115.3|86011.3|11
1631655170000|2021-09-14 21:32:50|86117.6|86013.6|86118.3|86014.3|86119.8|86015.8|86116.8|86012.8|15
1631655180000|2021-09-14 21:33:00|86118.2|86014.2|86116.2|86012.2|86118.9|86014.9|86113|86009|14
1631655190000|2021-09-14 21:33:10|86116.8|86012.8|86112.3|86008.3|86116.8|86012.8|86109.1|86005.1|6
1631655200000|2021-09-14 21:33:20|86112.1|86008.1|86116.9|86012.9|86116.9|86012.9|86112.1|86008.1|8
1631655210000|2021-09-14 21:33:30|86117.8|86013.8|86115.1|86011.1|86117.8|86013.8|86114.5|86010.5|9
1631655220000|2021-09-14 21:33:40|86116.6|86012.6|86114|86010|86116.6|86012.6|86113.2|86009.2|8
1631655230000|2021-09-14 21:33:50|86115|86011|86114.2|86010.2|86115.8|86011.8|86113.4|86009.4|9
1631655240000|2021-09-14 21:34:00|86115.2|86011.2|86115.7|86011.7|86115.7|86011.7|86113.9|86009.9|8
1631655250000|2021-09-14 21:34:10|86113.3|86009.3|86113.3|86009.3|86114.5|86010.5|86109.1|86005.1|9
1631655260000|2021-09-14 21:34:20|86115.3|86011.3|86114|86010|86116.5|86012.5|86113.1|86009.1|7
1631655270000|2021-09-14 21:34:30|86113.7|86009.7|86118.3|86014.3|86120.5|86016.5|86112.9|86008.9|18
1631655280000|2021-09-14 21:34:40|86119.4|86015.4|86114.7|86010.7|86119.4|86015.4|86114.7|86010.7|17
1631655290000|2021-09-14 21:34:50|86114.5|86010.5|86110.3|86006.3|86115.7|86011.7|86109.7|86005.7|8
1631655300000|2021-09-14 21:35:00|86114.2|86010.2|86114.2|86010.2|86114.2|86010.2|86113.1|86009.1|3
1631655310000|2021-09-14 21:35:10|86114.4|86010.4|86118.2|86014.2|86118.2|86014.2|86112.3|86008.3|9
1631655320000|2021-09-14 21:35:20|86115.2|86011.2|86114.8|86010.8|86117|86013|86114.2|86010.2|15
1631655330000|2021-09-14 21:35:30|86114.6|86010.6|86116.7|86012.7|86117.1|86013.1|86114.6|86010.6|7
1631655340000|2021-09-14 21:35:40|86117.7|86013.7|86120.4|86016.4|86120.4|86016.4|86117|86013|3
1631655350000|2021-09-14 21:35:50|86119.7|86015.7|86116.4|86012.4|86119.7|86015.7|86113.3|86009.3|11
1631655360000|2021-09-14 21:36:00|86116.5|86012.5|86112.7|86008.7|86116.5|86012.5|86112.2|86008.2|8
1631655370000|2021-09-14 21:36:10|86111|86007|86112.5|86008.5|86116.3|86012.3|86111|86007|11
1631655380000|2021-09-14 21:36:20|86113.1|86009.1|86113|86009|86113.6|86009.6|86113|86009|4
1631655390000|2021-09-14 21:36:30|86115.3|86011.3|86113.7|86009.7|86115.3|86011.3|86113.7|86009.7|3
1631655400000|2021-09-14 21:36:40|86117.3|86013.3|86111.5|86007.5|86117.5|86013.5|86111.4|86007.4|6
1631655410000|2021-09-14 21:36:50|86115.2|86011.2|86116.7|86012.7|86118.4|86014.4|86115.2|86011.2|4
1631655420000|2021-09-14 21:37:00|86117.9|86013.9|86119|86015|86119|86015|86116.7|86012.7|5
1631655430000|2021-09-14 21:37:10|86119.1|86015.1|86118.2|86014.2|86119.7|86015.7|86117|86013|8
1631655440000|2021-09-14 21:37:20|86116.5|86012.5|86118.3|86014.3|86118.3|86014.3|86116.5|86012.5|2
1631655450000|2021-09-14 21:37:30|86118.2|86014.2|86117.3|86013.3|86118.3|86014.3|86116.8|86012.8|9
1631655460000|2021-09-14 21:37:40|86117.6|86013.6|86113.4|86009.4|86119.4|86031|86106|86005.6|8
1631655470000|2021-09-14 21:37:50|86110.7|86006.7|86116.4|86012.4|86116.4|86012.4|86110.7|86006.7|8
1631655480000|2021-09-14 21:38:00|86116.2|86012.2|86115.4|86011.4|86116.2|86012.2|86114.2|86010.2|7
1631655490000|2021-09-14 21:38:10|86109.1|86005.1|86112.5|86008.5|86113.3|86009.3|86109.1|86005.1|3
1631655500000|2021-09-14 21:38:20|86113.3|86009.3|86112.2|86008.2|86113.5|86009.5|86108.5|86004.5|6
1631655510000|2021-09-14 21:38:30|86112.3|86008.3|86118.5|86014.5|86119.4|86015.4|86112.3|86008.3|8
1631655520000|2021-09-14 21:38:40|86118.1|86014.1|86116.3|86012.3|86118.1|86014.1|86115.8|86011.8|3
1631655530000|2021-09-14 21:38:50|86116.5|86012.5|86112.1|86008.1|86116.5|86012.5|86106.7|86002.7|8
1631655540000|2021-09-14 21:39:00|86114.5|86010.5|86116.3|86012.3|86116.3|86015.3|86113.7|86010.3|6
1631655550000|2021-09-14 21:39:10|86113|86017.3|86113.2|86009.2|86116.5|86017.3|86108|86004|11
1631655560000|2021-09-14 21:39:20|86112.3|86008.3|86113|86009|86113|86009|86110.4|86006.4|13
1631655570000|2021-09-14 21:39:30|86109|86005|86110.9|86006.9|86112.1|86008.1|86109|86005|9
1631655580000|2021-09-14 21:39:40|86113.8|86009.8|86112.4|86008.4|86113.8|86010.5|86112.4|86008.4|7
1631655590000|2021-09-14 21:39:50|86114.2|86010.2|86115.8|86011.8|86115.8|86011.8|86114.2|86010.2|5
1631655600000|2021-09-14 21:40:00|86116.9|86012.9|86112.2|86008.2|86116.9|86012.9|86112.2|86008.2|3
1631655610000|2021-09-14 21:40:10|86113.4|86009.4|86115.8|86011.8|86115.8|86011.8|86113.3|86009.3|6
1631655620000|2021-09-14 21:40:20|86115.4|86011.4|86112|86008|86116.6|86012.6|86112|86008|5
1631655630000|2021-09-14 21:40:30|86113.7|86009.7|86109.5|86005.5|86113.7|86009.7|86107.5|86003.5|4
1631655640000|2021-09-14 21:40:40|86109.3|86005.3|86113.6|86009.6|86113.6|86009.6|86109.3|86005.3|6
1631655650000|2021-09-14 21:40:50|86114|86010|86112.6|86008.6|86116.1|86012.1|86109.7|86005.7|9
1631655660000|2021-09-14 21:41:00|86113.2|86009.2|86111.8|86007.8|86113.2|86009.2|86111.8|86007.8|4
1631655670000|2021-09-14 21:41:10|86111.9|86007.9|86109.7|86005.7|86111.9|86007.9|86109.4|86005.4|8
1631655680000|2021-09-14 21:41:20|86109.8|86005.8|86110.5|86006.5|86110.9|86006.9|86109.2|86005.2|7
1631655690000|2021-09-14 21:41:30|86111.2|86007.2|86111.2|86007.2|86111.2|86007.2|86110.3|86006.3|3
1631655700000|2021-09-14 21:41:40|86110.1|86006.1|86114.4|86010.4|86114.4|86010.4|86110.1|86006.1|4
1631655710000|2021-09-14 21:41:50|86116.5|86012.5|86113|86009|86116.6|86012.6|86113|86009|3
1631655720000|2021-09-14 21:42:00|86114.5|86010.5|86115.8|86011.8|86115.8|86011.8|86110.1|86006.1|9
1631655730000|2021-09-14 21:42:10|86114.6|86010.6|86116.1|86012.1|86116.2|86014.7|86107.7|86006.3|8
1631655740000|2021-09-14 21:42:20|86112.8|86008.8|86115.3|86011.3|86116.2|86012.2|86112.8|86008.8|8
1631655750000|2021-09-14 21:42:30|86116.4|86012.4|86125.4|86021.4|86126.6|86022.6|86112.8|86008.8|15
1631655760000|2021-09-14 21:42:40|86126|86022|86122.6|86018.6|86127.6|86023.6|86122.6|86018.6|21
1631655770000|2021-09-14 21:42:50|86121.8|86017.8|86124.6|86020.6|86124.6|86020.6|86121.8|86017.8|8
1631655780000|2021-09-14 21:43:00|86124.4|86020.4|86125.4|86021.4|86125.7|86021.7|86123.2|86019.2|10
1631655790000|2021-09-14 21:43:10|86125.8|86021.8|86123.9|86019.9|86126.5|86022.5|86123.9|86019.9|8
1631655800000|2021-09-14 21:43:20|86125|86021|86126.2|86022.2|86126.2|86022.2|86123.6|86019.6|11
1631655810000|2021-09-14 21:43:30|86118.5|86014.5|86124|86020|86125.9|86021.9|86117.8|86013.8|6
1631655820000|2021-09-14 21:43:40|86124.6|86020.6|86123.1|86019.1|86127.8|86023.8|86123|86019|7
1631655830000|2021-09-14 21:43:50|86124.6|86020.6|86124.5|86020.5|86124.6|86020.6|86124.3|86020.3|4
1631655840000|2021-09-14 21:44:00|86123.6|86019.6|86121.4|86017.4|86123.8|86019.8|86120.2|86016.2|11
1631655850000|2021-09-14 21:44:10|86120.7|86016.7|86118.8|86014.8|86123|86019|86118.8|86014.8|10
1631655860000|2021-09-14 21:44:20|86121.2|86017.2|86122.5|86018.5|86123.1|86019.1|86119.2|86015.2|10
1631655870000|2021-09-14 21:44:30|86123.6|86019.6|86121.9|86017.9|86124.8|86020.8|86119|86015|6
1631655880000|2021-09-14 21:44:40|86118.6|86014.6|86121.1|86017.1|86121.1|86017.1|86118.6|86014.6|3
1631655890000|2021-09-14 21:44:50|86121.2|86017.2|86112.7|86008.7|86121.2|86017.2|86109.3|86005.3|8
1631655900000|2021-09-14 21:45:00|86109.8|86005.8|86114.4|86010.4|86116.6|86012.6|86109.8|86005.8|17
1631655910000|2021-09-14 21:45:10|86112.7|86008.7|86113.9|86009.9|86116|86012|86112.7|86008.7|22
1631655920000|2021-09-14 21:45:20|86114.5|86010.5|86117|86013|86117.6|86013.6|86108.4|86004.4|39
1631655930000|2021-09-14 21:45:30|86118.1|86014.1|86117.4|86013.4|86119.1|86015.1|86115.9|86011.9|18
1631655940000|2021-09-14 21:45:40|86120.3|86016.3|86115.3|86011.3|86120.3|86016.3|86113.7|86009.7|21
1631655950000|2021-09-14 21:45:50|86116.3|86012.3|86106|86002|86116.6|86012.6|86105.4|86001.4|19
1631655960000|2021-09-14 21:46:00|86107.8|86003.8|86103.5|85999.5|86109.7|86005.7|86101.3|85997.3|36
1631655970000|2021-09-14 21:46:10|86104.7|86000.7|86106.6|86002.6|86106.6|86002.6|86102.1|85998.1|20
1631655980000|2021-09-14 21:46:20|86106.7|86002.7|86102.2|85998.2|86108|86004|86101.2|85997.2|16
1631655990000|2021-09-14 21:46:30|86101.6|85997.6|86103.6|85999.6|86106|86002|86101.2|85997.2|12
1631656000000|2021-09-14 21:46:40|86103.4|85999.4|86105.9|86001.9|86105.9|86001.9|86100.1|85996.1|10
1631656010000|2021-09-14 21:46:50|86102.7|85998.7|86104.2|86000.2|86107.1|86003.1|86102.7|85998.7|4
1631656020000|2021-09-14 21:47:00|86100.8|85996.8|86098.2|85994.2|86103.8|85999.8|86096.3|85992.3|21
1631656030000|2021-09-14 21:47:10|86097.3|85993.3|86095.6|85991.6|86104.2|86000.2|86088.9|85984.9|30
1631656040000|2021-09-14 21:47:20|86093.1|85989.1|86095.5|85991.5|86105.3|86001.3|86091.4|85987.4|33
1631656050000|2021-09-14 21:47:30|86095.6|85991.6|86093.5|85989.5|86101.8|85997.8|86090.8|85986.8|27
1631656060000|2021-09-14 21:47:40|86094.8|85990.8|86092.6|85988.6|86099.1|85995.1|86091.2|85987.2|34
1631656070000|2021-09-14 21:47:50|86092.4|85988.4|86093|85989|86096.6|85992.6|86090.5|85986.5|21
1631656080000|2021-09-14 21:48:00|86094.5|85990.5|86100.4|85996.4|86101.7|85997.7|86089.4|85985.4|27
1631656090000|2021-09-14 21:48:10|86096.5|85992.5|86091.1|85987.1|86109.5|86005.5|86087.4|85983.4|41
1631656100000|2021-09-14 21:48:20|86091.6|85987.6|86123.1|86019.1|86125.6|86021.6|86085.8|85981.8|49
1631656110000|2021-09-14 21:48:30|86125.4|86021.4|86120.7|86016.7|86126.4|86022.4|86118.5|86014.5|37
1631656120000|2021-09-14 21:48:40|86120|86016|86129.5|86025.5|86132.7|86028.7|86120|86016|17
1631656130000|2021-09-14 21:48:50|86132.2|86028.2|86116.8|86012.8|86132.2|86028.2|86116.7|86012.7|20
1631656140000|2021-09-14 21:49:00|86113.3|86009.3|86123.5|86019.5|86123.5|86023.1|86107.2|86003.2|31
1631656150000|2021-09-14 21:49:10|86123|86019|86121.7|86017.7|86125.7|86021.7|86120.5|86016.5|9
1631656160000|2021-09-14 21:49:20|86122|86018|86120.6|86016.6|86123.8|86019.8|86120.6|86016.6|11
1631656170000|2021-09-14 21:49:30|86121.3|86017.3|86122.2|86018.2|86124|86020|86119.4|86015.4|12
1631656180000|2021-09-14 21:49:40|86118.8|86014.8|86118.5|86014.5|86121.8|86017.8|86118.5|86014.5|8
1631656190000|2021-09-14 21:49:50|86118|86014|86121.9|86017.9|86122.5|86018.5|86118|86014|10
1631656200000|2021-09-14 21:50:00|86121.8|86017.8|86120.3|86016.3|86122.3|86018.3|86117.6|86013.6|10
1631656210000|2021-09-14 21:50:10|86118.5|86014.5|86120.2|86016.2|86120.2|86016.2|86118.5|86014.5|4
1631656220000|2021-09-14 21:50:20|86120.6|86016.6|86123.3|86019.3|86123.3|86019.3|86120.6|86016.6|7
1631656230000|2021-09-14 21:50:30|86119.7|86015.7|86120.8|86016.8|86120.8|86016.8|86119.4|86015.4|4
1631656240000|2021-09-14 21:50:40|86121.6|86017.6|86119.3|86015.3|86121.6|86017.6|86115.7|86011.7|26
1631656250000|2021-09-14 21:50:50|86118.7|86014.7|86122.4|86018.4|86123.2|86019.2|86118.4|86014.4|44
1631656260000|2021-09-14 21:51:00|86122.6|86018.6|86120.4|86016.4|86123.5|86019.5|86118.4|86014.4|43
1631656270000|2021-09-14 21:51:10|86120.1|86016.1|86118.4|86014.4|86121.3|86017.3|86116.8|86012.8|24
1631656280000|2021-09-14 21:51:20|86119.1|86015.1|86121.1|86017.1|86124.9|86020.9|86117.9|86013.9|16
1631656290000|2021-09-14 21:51:30|86122.5|86018.5|86125.9|86021.9|86126.6|86022.6|86122.5|86018.5|7
1631656300000|2021-09-14 21:51:40|86126.7|86022.7|86122.5|86018.5|86127|86023|86122.5|86018.5|12
1631656310000|2021-09-14 21:51:50|86122.4|86018.4|86125.1|86021.1|86126|86022|86122.3|86018.3|8
1631656320000|2021-09-14 21:52:00|86126.8|86022.8|86126.5|86022.5|86126.8|86022.8|86121.3|86017.3|9
1631656330000|2021-09-14 21:52:10|86129.5|86025.5|86127.4|86023.4|86129.5|86025.5|86120.4|86016.4|27
1631656340000|2021-09-14 21:52:20|86127.3|86023.3|86124.1|86020.1|86127.9|86023.9|86123.2|86019.2|10
1631656350000|2021-09-14 21:52:30|86125.1|86021.1|86128|86024|86128|86024|86125.1|86021.1|9
1631656360000|2021-09-14 21:52:40|86135.8|86031.8|86121.3|86017.3|86137|86033|86121.3|86017.3|30
1631656370000|2021-09-14 21:52:50|86122.8|86018.8|86122|86018|86125.4|86021.4|86119.8|86015.8|36
1631656380000|2021-09-14 21:53:00|86122.4|86018.4|86125.1|86021.1|86126.8|86022.8|86122.1|86018.1|30
1631656390000|2021-09-14 21:53:10|86124.6|86020.6|86121.3|86017.3|86124.8|86020.8|86119.8|86015.8|36
1631656400000|2021-09-14 21:53:20|86122.4|86018.4|86122|86018|86123.3|86019.3|86120.5|86016.5|34
1631656410000|2021-09-14 21:53:30|86120.9|86016.9|86122.2|86018.2|86125.2|86021.2|86119.8|86015.8|27
1631656420000|2021-09-14 21:53:40|86122|86018|86120.3|86016.3|86126.2|86022.2|86120.3|86016.3|47
1631656430000|2021-09-14 21:53:50|86121.6|86017.6|86125.1|86021.1|86126|86022|86120.3|86016.3|31
1631656440000|2021-09-14 21:54:00|86124.7|86020.7|86122.9|86018.9|86125.6|86021.6|86122.3|86018.3|30
1631656450000|2021-09-14 21:54:10|86123.9|86019.9|86119.3|86015.3|86125.8|86021.8|86119.3|86015.3|38
1631656460000|2021-09-14 21:54:20|86118.5|86014.5|86121.4|86017.4|86122.1|86018.1|86116.7|86012.7|22
1631656470000|2021-09-14 21:54:30|86122.4|86018.4|86118.1|86014.1|86126|86022|86117.4|86013.4|9
1631656480000|2021-09-14 21:54:40|86115.8|86011.8|86115.5|86011.5|86121.2|86017.2|86112.7|86008.7|45
1631656490000|2021-09-14 21:54:50|86114.3|86010.3|86114.8|86010.8|86116.1|86012.1|86113.5|86009.5|53
1631656500000|2021-09-14 21:55:00|86115.1|86011.1|86111.9|86007.9|86116.7|86012.7|86110.6|86006.6|57
1631656510000|2021-09-14 21:55:10|86111.3|86007.3|86109.9|86005.9|86114.5|86010.5|86108.3|86004.3|51
1631656520000|2021-09-14 21:55:20|86110.4|86006.4|86110.2|86006.2|86111.4|86007.4|86107.2|86003.2|53
1631656530000|2021-09-14 21:55:30|86110.3|86006.3|86109.9|86005.9|86115.1|86011.1|86107.5|86003.5|50
1631656540000|2021-09-14 21:55:40|86112.5|86008.5|86111|86007|86114.4|86010.4|86108.1|86004.1|52
1631656550000|2021-09-14 21:55:50|86111.4|86007.4|86107.1|86003.1|86111.4|86007.4|86106.9|86002.9|56
1631656560000|2021-09-14 21:56:00|86107.9|86003.9|86106|86002|86111.8|86007.8|86106|86002|49
1631656570000|2021-09-14 21:56:10|86106.4|86002.4|86105|86001|86109.2|86005.2|86100.3|85996.3|58
1631656580000|2021-09-14 21:56:20|86104.8|86000.8|86104|86000|86108.6|86004.6|86095.9|85991.9|49
1631656590000|2021-09-14 21:56:30|86103.4|85999.4|86101.4|85997.4|86109.8|86005.8|86100|85996|43
1631656600000|2021-09-14 21:56:40|86103.2|85999.2|86101.4|85997.4|86109.5|86005.5|86097.5|85993.5|32
1631656610000|2021-09-14 21:56:50|86108|86004|86106.2|86002.2|86113.9|86009.9|86102.1|85998.1|26
1631656620000|2021-09-14 21:57:00|86108.1|86004.1|86107|86003|86109.1|86005.1|86104.1|86000.1|25
1631656630000|2021-09-14 21:57:10|86107.7|86003.7|86107.7|86003.7|86111.4|86007.4|86099.1|85995.1|32
1631656640000|2021-09-14 21:57:20|86107.3|86003.3|86103.9|85999.9|86107.5|86003.5|86103.2|85999.2|19
1631656650000|2021-09-14 21:57:30|86103.6|85999.6|86102.5|85998.5|86109.8|86005.8|86097.7|85993.7|12
1631656660000|2021-09-14 21:57:40|86102.1|85998.1|86103.2|85999.2|86103.7|85999.7|86096.9|85992.9|21
1631656670000|2021-09-14 21:57:50|86103.8|85999.8|86102.4|85998.4|86107.9|86003.9|86101.2|85997.2|8
1631656680000|2021-09-14 21:58:00|86102.5|85998.5|86111.1|86007.1|86111.1|86007.1|86101.7|85997.7|32
1631656690000|2021-09-14 21:58:10|86111.2|86007.2|86110.4|86006.4|86112.6|86008.6|86108.8|86004.8|14
1631656700000|2021-09-14 21:58:20|86110.1|86006.1|86112.3|86008.3|86112.3|86008.3|86108.7|86004.7|8
1631656710000|2021-09-14 21:58:30|86109.8|86005.8|86113|86009|86113|86009|86108.7|86004.7|11
1631656720000|2021-09-14 21:58:40|86111.7|86007.7|86111.3|86007.3|86112.9|86008.9|86107.5|86003.5|19
1631656730000|2021-09-14 21:58:50|86112.1|86008.1|86112.9|86008.9|86112.9|86008.9|86107.3|86003.3|19
1631656740000|2021-09-14 21:59:00|86112.4|86008.4|86112|86008|86114.5|86010.5|86109.3|86005.3|19
1631656750000|2021-09-14 21:59:10|86111.4|86007.4|86100.9|85996.9|86118.3|86014.3|86091.1|85987.1|41
1631656760000|2021-09-14 21:59:20|86100.3|85996.3|86106.9|86002.9|86106.9|86002.9|86100.3|85996.3|23
1631656770000|2021-09-14 21:59:30|86107.7|86003.7|86100.5|85996.5|86108.1|86004.1|86100.5|85996.5|24
1631656780000|2021-09-14 21:59:40|86100.2|85996.2|86100.9|85996.9|86102.5|85998.5|86099.2|85995.2|20
1631656790000|2021-09-14 21:59:50|86102|85998|86101.5|85997.5|86104.1|86000.1|86098.8|85994.8|10
1631656800000|2021-09-14 22:00:00|86100.8|85996.8|86099.4|85995.4|86115.3|86011.3|86094.3|85990.3|60
1631656810000|2021-09-14 22:00:10|86098.8|85994.8|86107.2|86003.2|86111.8|86007.8|86095.4|85991.4|68
1631656820000|2021-09-14 22:00:20|86110.2|86006.2|86118.5|86014.5|86120.8|86016.8|86105.4|86001.4|64
1631656830000|2021-09-14 22:00:30|86119.2|86015.2|86119.1|86015.1|86121.7|86017.7|86118|86014|32
1631656840000|2021-09-14 22:00:40|86119|86015|86120.4|86016.4|86124.3|86020.3|86118.2|86014.2|56
1631656850000|2021-09-14 22:00:50|86120.3|86016.3|86119.5|86015.5|86120.4|86016.4|86117.6|86013.6|35
1631656860000|2021-09-14 22:01:00|86119.6|86015.6|86120.8|86017.4|86121.3|86017.6|86118.5|86014.5|41
1631656870000|2021-09-14 22:01:10|86116.8|86018.1|86115.3|86017.7|86118.4|86024.2|86112.6|86015.5|40
1631656880000|2021-09-14 22:01:20|86118.1|86014.8|86117.9|86017.6|86120.8|86020.9|86114|86014.8|40
1631656890000|2021-09-14 22:01:30|86119.2|86015.4|86119.3|86015.3|86120.2|86021|86115.4|86014.5|36
1631656900000|2021-09-14 22:01:40|86119|86015|86121|86017|86121.6|86017.6|86117.5|86015|41
1631656910000|2021-09-14 22:01:50|86120.9|86016.9|86116.1|86024.6|86121.6|86025.2|86115.3|86016.3|43
1631656920000|2021-09-14 22:02:00|86115.6|86023.3|86121.1|86023.2|86121.1|86028.3|86111.8|86022.3|40
1631656930000|2021-09-14 22:02:10|86122.2|86022.4|86119.5|86028|86124.3|86030.2|86116.9|86022|25
1631656940000|2021-09-14 22:02:20|86113.3|86020.1|86118.1|86025.9|86118.5|86025.9|86111.9|86020.1|38
1631656950000|2021-09-14 22:02:30|86117.1|86025.4|86121.4|86018.6|86123.6|86025.4|86117|86017.8|28
1631656960000|2021-09-14 22:02:40|86119.1|86022.4|86118.1|86024.2|86120|86025.4|86116|86017.1|22
1631656970000|2021-09-14 22:02:50|86118.3|86024.4|86119.6|86026.6|86120.3|86026.6|86115.2|86019.9|25
1631656980000|2021-09-14 22:03:00|86118.7|86027.3|86117.6|86025.6|86121.6|86029.8|86110.9|86017.3|23
1631656990000|2021-09-14 22:03:10|86117.5|86025.5|86111.7|86031.5|86117.8|86031.5|86110.9|86024.2|30
1631657000000|2021-09-14 22:03:20|86109.5|86023.1|86124.6|86020.6|86126.9|86028.6|86109.5|86020|43
1631657010000|2021-09-14 22:03:30|86125.9|86021.9|86125.3|86021.3|86127.7|86023.7|86124.2|86020.2|20
1631657020000|2021-09-14 22:03:40|86125|86021|86121.3|86025.5|86125.8|86028.7|86118.1|86021|32
1631657030000|2021-09-14 22:03:50|86121.6|86025.4|86119.2|86027.5|86122|86029.4|86114.6|86024.8|40
1631657040000|2021-09-14 22:04:00|86118.6|86030.3|86113.5|86031.7|86121.5|86031.7|86113.3|86024.2|45
1631657050000|2021-09-14 22:04:10|86113.4|86029.4|86121.9|86025.7|86121.9|86033.5|86113.4|86025.1|58
1631657060000|2021-09-14 22:04:20|86120.5|86028.8|86126.8|86022.8|86126.8|86029.3|86119.6|86019.7|52
1631657070000|2021-09-14 22:04:30|86126.6|86022.6|86120.6|86025.7|86126.6|86029.3|86117.2|86022.4|45
1631657080000|2021-09-14 22:04:40|86122.4|86023|86121.9|86025.5|86123|86028.3|86118.7|86023|29
1631657090000|2021-09-14 22:04:50|86121.6|86025.6|86124.7|86023.6|86124.7|86029.1|86119.5|86023.6|26
1631657100000|2021-09-14 22:05:00|86123|86026.5|86120.1|86025.9|86124.9|86032.9|86114|86019.1|43
1631657110000|2021-09-14 22:05:10|86123.3|86023|86120.9|86017.9|86124.3|86028.9|86114.1|86015.7|45
1631657120000|2021-09-14 22:05:20|86121.7|86019.4|86117.4|86017|86122.1|86020.6|86117.4|86015.3|23
1631657130000|2021-09-14 22:05:30|86119|86018.6|86113.5|86024.5|86119|86027.1|86112.8|86017.4|27
1631657140000|2021-09-14 22:05:40|86116|86023.7|86115.3|86026.9|86116|86027.9|86109.8|86021.9|21
1631657150000|2021-09-14 22:05:50|86115|86027.5|86113.3|86024.5|86115|86029|86110.4|86024.3|45
1631657160000|2021-09-14 22:06:00|86113.5|86024.3|86111.1|86027.1|86115.4|86027.6|86110.2|86020|57
1631657170000|2021-09-14 22:06:10|86113|86025.8|86116.2|86018.8|86122|86027.9|86110.6|86015.6|52
1631657180000|2021-09-14 22:06:20|86116.4|86018.6|86112.1|86023.7|86120.3|86026.5|86110.5|86018.6|57
1631657190000|2021-09-14 22:06:30|86111.7|86023.9|86112.2|86026.4|86115.9|86026.4|86110.5|86023.2|41
1631657200000|2021-09-14 22:06:40|86112.5|86023.2|86110.5|86026.9|86113.5|86026.9|86109.5|86020.9|42
1631657210000|2021-09-14 22:06:50|86109.6|86027.2|86113.7|86023.5|86115.3|86027.3|86108.7|86023|44
1631657220000|2021-09-14 22:07:00|86113.5|86022.1|86121.9|86017.9|86123.6|86028.6|86110.4|86017.8|31
1631657230000|2021-09-14 22:07:10|86121.6|86017.6|86110.5|86024.4|86123.2|86026.5|86108.4|86017.1|30
1631657240000|2021-09-14 22:07:20|86115.7|86023.6|86111.9|86029.2|86115.7|86029.6|86108.2|86023.6|22
1631657250000|2021-09-14 22:07:30|86114.1|86025.9|86114|86025.3|86118.7|86029.6|86107.4|86020.2|34
1631657260000|2021-09-14 22:07:40|86114.4|86025.4|86115.3|86029|86118.1|86030.1|86112.4|86022.7|58
1631657270000|2021-09-14 22:07:50|86115.6|86028|86114.9|86034.7|86121|86034.7|86112.7|86025.2|31
1631657280000|2021-09-14 22:08:00|86115|86034.8|86122.4|86028.6|86129.7|86034.8|86113.6|86019.1|43
1631657290000|2021-09-14 22:08:10|86121.8|86028.8|86122.2|86028.6|86127.4|86033.6|86116.1|86024.2|37
1631657300000|2021-09-14 22:08:20|86124.2|86029|86120.2|86029.4|86124.3|86032.3|86119.4|86028.1|61
1631657310000|2021-09-14 22:08:30|86121.9|86030.7|86116.5|86030.9|86122.7|86032.9|86116.5|86028.4|51
1631657320000|2021-09-14 22:08:40|86117.1|86032.9|86118.3|86034.5|86119.9|86034.5|86116.1|86030.4|41
1631657330000|2021-09-14 22:08:50|86118|86033.1|86113.5|86042.7|86120.7|86042.7|86113.2|86031|42
1631657340000|2021-09-14 22:09:00|86118.9|86037.4|86118.7|86033.4|86120.1|86038.3|86112.4|86026.2|29
1631657350000|2021-09-14 22:09:10|86118.5|86033.2|86123|86023.7|86125.2|86035.7|86115.3|86023.7|41
1631657360000|2021-09-14 22:09:20|86124|86023.2|86116.8|86028.2|86124|86031.1|86114.1|86022.7|37
1631657370000|2021-09-14 22:09:30|86117.3|86028.6|86111|86029|86118.6|86031.6|86111|86026|38
1631657380000|2021-09-14 22:09:40|86111.1|86029.1|86102.3|86052.3|86119.1|86052.3|86102.2|86027.8|37
1631657390000|2021-09-14 22:09:50|86102.4|86052.4|86113.5|86038.7|86116.8|86052.4|86102.4|86031.3|47
1631657400000|2021-09-14 22:10:00|86113.8|86038.8|86121.4|86025.2|86125.1|86038.8|86110.3|86016.9|22
1631657410000|2021-09-14 22:10:10|86122.2|86024.5|86114.8|86021.9|86122.2|86026.3|86108.5|86021.1|15
1631657420000|2021-09-14 22:10:20|86110.8|86028.2|86116.2|86025.5|86116.2|86029|86106.1|86021.1|36
1631657430000|2021-09-14 22:10:30|86115.8|86025|86113.8|86024.6|86117.6|86028.6|86113.8|86023.5|13
1631657440000|2021-09-14 22:10:40|86117.3|86023.2|86113.5|86026.3|86118.6|86031|86111.7|86022.4|10
1631657450000|2021-09-14 22:10:50|86114.2|86025.9|86107.8|86026.6|86115|86033|86107.8|86025.9|11
1631657460000|2021-09-14 22:11:00|86107.2|86026.3|86096.9|86046.9|86120.7|86046.9|86096.9|86015.5|19
1631657470000|2021-09-14 22:11:10|86096.6|86046.6|86112.1|86021.5|86112.8|86047.1|86096.6|86021.5|22
1631657480000|2021-09-14 22:11:20|86114|86022.4|86110.3|86024.6|86114|86027.5|86109.1|86018.6|15
1631657490000|2021-09-14 22:11:30|86111|86025.4|86109.7|86027.3|86113.8|86029.1|86108.8|86021.5|18
1631657500000|2021-09-14 22:11:40|86109|86026.4|86117.5|86015.1|86117.5|86026.4|86106.9|86014.6|11
1631657510000|2021-09-14 22:11:50|86106.5|86033.9|86116.1|86019.3|86116.6|86044.1|86094.1|86019.1|25
1631657520000|2021-09-14 22:12:00|86116.3|86020.6|86111.6|86022.8|86118.5|86028.3|86110.3|86019.3|17
1631657530000|2021-09-14 22:12:10|86111.7|86023.4|86114.3|86022.4|86114.3|86024.3|86110.3|86022.3|10
1631657540000|2021-09-14 22:12:20|86107.1|86031.4|86107.2|86026.5|86112.3|86033.1|86105.8|86023.6|15
1631657550000|2021-09-14 22:12:30|86105.8|86030.3|86104.7|86016.5|86114.1|86046.6|86096.6|86016.5|15
1631657560000|2021-09-14 22:12:40|86100.9|86026.7|86110.1|86024.6|86110.1|86030.9|86100.8|86023.7|38
1631657570000|2021-09-14 22:12:50|86105.8|86032.1|86105.1|86026.8|86119|86034.4|86105.1|86017|22
1631657580000|2021-09-14 22:13:00|86110.3|86023.9|86110.3|86022.6|86116.3|86030.9|86110.3|86021.9|15
1631657590000|2021-09-14 22:13:10|86107|86028.7|86110.4|86023.3|86111.5|86030.7|86107|86023.1|17
1631657600000|2021-09-14 22:13:20|86109.2|86023.2|86105.6|86030.4|86111.5|86030.8|86105|86023.2|14
1631657610000|2021-09-14 22:13:30|86110.4|86025.4|86110.2|86034.5|86113.9|86034.5|86104.5|86022.2|36
1631657620000|2021-09-14 22:13:40|86110|86034.3|86120.8|86023.9|86122.7|86034.3|86106.6|86020.2|49
1631657630000|2021-09-14 22:13:50|86122|86023.4|86117.5|86028.6|86122.1|86029.6|86114.6|86022.5|29
1631657640000|2021-09-14 22:14:00|86121.5|86028.4|86121.6|86033|86125.4|86036.2|86115.4|86027|36
1631657650000|2021-09-14 22:14:10|86121|86033.1|86117.4|86035.5|86123.3|86038.8|86115.6|86031.1|25
1631657660000|2021-09-14 22:14:20|86117.5|86035.6|86118.2|86032.3|86120|86038.6|86116|86032|17
1631657670000|2021-09-14 22:14:30|86118.5|86034.6|86127.7|86029.6|86128.3|86036.5|86117.6|86028.4|33
1631657680000|2021-09-14 22:14:40|86127|86030.5|86123|86030.5|86129.1|86033.8|86120.7|86026.1|44
1631657690000|2021-09-14 22:14:50|86124|86032.1|86123.4|86036.3|86124|86036.9|86118.8|86031.4|61
1631657700000|2021-09-14 22:15:00|86122.9|86034.4|86119.2|86037|86122.9|86037.2|86118.3|86033|54
1631657710000|2021-09-14 22:15:10|86118.3|86036.1|86120.9|86025.9|86123.4|86036.3|86117.3|86025.9|49
1631657720000|2021-09-14 22:15:20|86120|86026.9|86120.3|86031.2|86122|86038.5|86114.6|86026.9|46
1631657730000|2021-09-14 22:15:30|86121.7|86032.8|86124|86025.6|86127.8|86038.1|86116.9|86025.6|53
1631657740000|2021-09-14 22:15:40|86125.6|86026.5|86127.8|86029.6|86127.8|86036.5|86118.3|86026.5|31
1631657750000|2021-09-14 22:15:50|86127.6|86030|86118.4|86033.2|86127.6|86038.4|86115.9|86030|29
1631657760000|2021-09-14 22:16:00|86118.3|86033.1|86121.7|86034.3|86122.2|86042.5|86116.5|86033.1|30
1631657770000|2021-09-14 22:16:10|86121.6|86036.1|86117.6|86037.4|86126.4|86040.6|86117.6|86027.5|37
1631657780000|2021-09-14 22:16:20|86119.9|86034.6|86120|86034.1|86122|86039.5|86115.1|86031.6|41
1631657790000|2021-09-14 22:16:30|86118.5|86034.7|86122.5|86033.1|86127.8|86037.1|86116.9|86027.3|30
1631657800000|2021-09-14 22:16:40|86122.9|86033.4|86119.4|86035.6|86123.5|86038.7|86116.5|86032.5|46
1631657810000|2021-09-14 22:16:50|86119.6|86035.8|86118.4|86034.4|86123.8|86039|86117.6|86031.9|31
1631657820000|2021-09-14 22:17:00|86118.6|86032|86115.6|86034|86120.3|86039.9|86114.8|86032|29
1631657830000|2021-09-14 22:17:10|86118.3|86034.1|86118.6|86034.4|86118.6|86040.3|86115|86033.3|15
1631657840000|2021-09-14 22:17:20|86120|86033.7|86124.2|86028.4|86126.8|86040.3|86117.4|86028.4|13
1631657850000|2021-09-14 22:17:30|86125.3|86027.9|86117.4|86033|86128.4|86036.3|86117.4|86027.9|29
1631657860000|2021-09-14 22:17:40|86118.5|86032.6|86123.5|86032.3|86124.2|86034.8|86118.5|86030.7|41
1631657870000|2021-09-14 22:17:50|86123.8|86032.7|86120.6|86043.6|86123.8|86046|86117.9|86032.7|40
1631657880000|2021-09-14 22:18:00|86119.2|86045.4|86119.4|86038.2|86123.5|86045.9|86117.8|86038.2|41
1631657890000|2021-09-14 22:18:10|86121.3|86035.6|86123.6|86040.5|86133.9|86057|86106.4|86027.7|30
1631657900000|2021-09-14 22:18:20|86123.1|86036.5|86118.4|86036.1|86134.6|86038.2|86118.4|86025.4|27
1631657910000|2021-09-14 22:18:30|86119.6|86036.8|86118.3|86031.9|86127.1|86038.4|86115.5|86030.1|35
1631657920000|2021-09-14 22:18:40|86115.8|86036.7|86122.9|86031|86123.6|86036.7|86115.5|86031|32
1631657930000|2021-09-14 22:18:50|86122.2|86031.4|86125.2|86032|86126.8|86041.4|86116|86029.8|47
1631657940000|2021-09-14 22:19:00|86126.4|86033|86120|86034.3|86127.2|86039|86117.2|86029.1|25
1631657950000|2021-09-14 22:19:10|86124.6|86030.3|86129.1|86025.1|86130.5|86038.3|86118.1|86025.1|31
1631657960000|2021-09-14 22:19:20|86130.3|86026.3|86119.5|86033.1|86130.3|86039.3|86113.8|86026.3|35
1631657970000|2021-09-14 22:19:30|86120.9|86034.9|86119.9|86034.3|86126.4|86036.8|86119.6|86028.8|35
1631657980000|2021-09-14 22:19:40|86119.8|86033.8|86116.5|86031.3|86120.7|86034|86116.5|86029.8|12
1631657990000|2021-09-14 22:19:50|86114|86042.5|86121.3|86030.1|86121.8|86042.5|86114|86030.1|18
1631658000000|2021-09-14 22:20:00|86128.8|86026.3|86115.1|86032.8|86128.8|86041|86114.8|86026.3|28
1631658010000|2021-09-14 22:20:10|86113|86040.8|86120.9|86030.8|86128.2|86040.8|86113|86027.1|15
1631658020000|2021-09-14 22:20:20|86123.9|86030.1|86120.9|86031.3|86124.1|86035|86120.4|86028.9|33
1631658030000|2021-09-14 22:20:30|86120.4|86030.5|86121.2|86032.5|86125.8|86035|86117.2|86029.5|40
1631658040000|2021-09-14 22:20:40|86120.5|86035.1|86119.8|86035.3|86125.3|86037.9|86116|86029.5|35
1631658050000|2021-09-14 22:20:50|86121.3|86034.1|86120.2|86035.6|86122|86038.8|86117|86033.3|21
1631658060000|2021-09-14 22:21:00|86118.1|86038.4|86125.6|86032.7|86129.4|86041.4|86115.5|86024.9|25
1631658070000|2021-09-14 22:21:10|86120.8|86030.1|86126.7|86031.3|86127.4|86034.4|86119.8|86025.5|16
1631658080000|2021-09-14 22:21:20|86122.2|86035.2|86122.8|86028.5|86126.6|86035.9|86119.8|86028.3|9
1631658090000|2021-09-14 22:21:30|86118|86035.7|86124.3|86035.7|86124.3|86038|86117.1|86034.1|17
1631658100000|2021-09-14 22:21:40|86118.6|86029.7|86118.1|86030.9|86122|86036.3|86117.5|86029.1|24
1631658110000|2021-09-14 22:21:50|86117.1|86036.3|86122.1|86031.2|86123|86037.1|86115.7|86031.2|18
1631658120000|2021-09-14 22:22:00|86125.1|86029.9|86118.9|86042.2|86130|86042.2|86118.9|86023.6|27
1631658130000|2021-09-14 22:22:10|86117.8|86042.6|86131.5|86035.3|86132.2|86042.9|86117.5|86035.2|19
1631658140000|2021-09-14 22:22:20|86127.6|86039.8|86125.3|86038.8|86127.6|86040.6|86123|86038|17
1631658150000|2021-09-14 22:22:30|86129.5|86036.8|86126.7|86038.9|86129.5|86042.7|86121.8|86035.8|14
1631658160000|2021-09-14 22:22:40|86122.7|86044.6|86134.5|86035.6|86134.5|86046.9|86122|86035.6|20
1631658170000|2021-09-14 22:22:50|86134.6|86035.2|86136.4|86032.4|86136.6|86044.1|86125.1|86032.4|30
1631658180000|2021-09-14 22:23:00|86136.3|86032.3|86125.6|86043.3|86136.3|86043.3|86123|86032.3|45
1631658190000|2021-09-14 22:23:10|86129.1|86040.9|86129.8|86039.2|86129.8|86045.2|86124.9|86039.2|16
1631658200000|2021-09-14 22:23:20|86132|86038.7|86120.6|86045|86132|86045.1|86120.6|86038.4|16
1631658210000|2021-09-14 22:23:30|86123.5|86043.9|86122.3|86046.3|86126.6|86057.9|86107.9|86040.1|28
1631658220000|2021-09-14 22:23:40|86122.6|86046.2|86129.9|86042|86131.2|86058.6|86108.4|86038.5|19
1631658230000|2021-09-14 22:23:50|86129.4|86041.9|86130|86039.1|86137.5|86050.6|86121.9|86033.9|19
1631658240000|2021-09-14 22:24:00|86130.1|86039.2|86122.6|86042.5|86130.1|86044.6|86117.8|86039.2|31
1631658250000|2021-09-14 22:24:10|86121.9|86042.4|86124.3|86041.2|86124.9|86044.8|86120.1|86039.3|16
1631658260000|2021-09-14 22:24:20|86123|86042.8|86122.4|86044.3|86126.9|86045.6|86121.8|86041.1|15
1631658270000|2021-09-14 22:24:30|86108|86058|86118.7|86041.9|86122.1|86058.3|86108|86041.7|19
1631658280000|2021-09-14 22:24:40|86122|86039.6|86124.8|86041|86132.1|86042.4|86118.5|86028.6|22
1631658290000|2021-09-14 22:24:50|86124|86041.7|86120|86043.8|86126.9|86057.2|86107.2|86038.9|44
1631658300000|2021-09-14 22:25:00|86123|86041.7|86121|86038.6|86123|86047|86117.5|86038.1|24
1631658310000|2021-09-14 22:25:10|86122.5|86036.9|86115.8|86044.8|86122.5|86055.1|86104.9|86036.9|25
1631658320000|2021-09-14 22:25:20|86113|86041.1|86117.3|86042.3|86120.9|86055.6|86103.4|86041.1|43
1631658330000|2021-09-14 22:25:30|86119.2|86042.4|86114.9|86039.6|86124.9|86044.8|86114.9|86037.3|11
1631658340000|2021-09-14 22:25:40|86112.2|86039.4|86123.5|86039.3|86133.8|86041.5|86112.2|86029.3|15
1631658350000|2021-09-14 22:25:50|86126.6|86036|86118.3|86043.1|86126.6|86043.4|86118.3|86036|15
1631658360000|2021-09-14 22:26:00|86117.5|86043.9|86122.1|86039.6|86122.1|86043.9|86115.4|86039.6|19
1631658370000|2021-09-14 22:26:10|86122.8|86039.5|86120.4|86037.7|86122.8|86043.1|86116|86037.7|19
1631658380000|2021-09-14 22:26:20|86120.5|86035.7|86106.2|86056.2|86121.2|86056.2|86103.4|86035.7|34
1631658390000|2021-09-14 22:26:30|86122|86039.3|86127.5|86035.5|86127.5|86056.4|86106.4|86035.5|13
1631658400000|2021-09-14 22:26:40|86128.4|86035|86118.4|86039.1|86129.3|86039.7|86117.1|86033.7|30
1631658410000|2021-09-14 22:26:50|86118.3|86038.9|86116|86044.8|86118.6|86056|86105.9|86038.9|23
1631658420000|2021-09-14 22:27:00|86119.3|86042|86118.9|86041.4|86124.1|86043.1|86118.4|86039|15
1631658430000|2021-09-14 22:27:10|86115.9|86040.1|86117.3|86042.1|86120.1|86052|86102|86039|31
1631658440000|2021-09-14 22:27:20|86123.2|86038|86115.8|86045.7|86123.2|86056.6|86105.7|86038|17
1631658450000|2021-09-14 22:27:30|86117.2|86041.7|86126.2|86037.2|86132.3|86041.7|86117.2|86028.3|13
1631658460000|2021-09-14 22:27:40|86121.6|86041.8|86121.5|86045.4|86126.2|86045.4|86117.3|86040.5|19
1631658470000|2021-09-14 22:27:50|86108.5|86058.5|86121.5|86045.9|86122.1|86058.5|86107.7|86045.7|13
1631658480000|2021-09-14 22:28:00|86126.1|86043.5|86121.1|86047.9|86126.1|86061.3|86108.8|86043.5|14
1631658490000|2021-09-14 22:28:10|86119.3|86049|86120.3|86045.5|86125.7|86049.1|86119.3|86045.2|16
1631658500000|2021-09-14 22:28:20|86108.7|86058.7|86110.1|86060.1|86123.4|86060.1|86107.6|86047.6|15
1631658510000|2021-09-14 22:28:30|86124.5|86046.4|86126.2|86045.7|86130.1|86049.9|86121.4|86038.5|16
1631658520000|2021-09-14 22:28:40|86129.1|86044.9|86121.1|86050.8|86133.6|86062.7|86112.4|86040.5|19
1631658530000|2021-09-14 22:28:50|86121.2|86050.9|86131.9|86046.9|86131.9|86061.3|86110.7|86046.9|34
1631658540000|2021-09-14 22:29:00|86128.4|86047|86126|86046.7|86128.4|86053|86124.5|86046.7|16
1631658550000|2021-09-14 22:29:10|86123.9|86049.6|86109.7|86059.7|86124.2|86060.6|86109.4|86049.3|34
1631658560000|2021-09-14 22:29:20|86110|86060|86113.6|86063.6|86126.5|86063.9|86109.4|86042.9|16
1631658570000|2021-09-14 22:29:30|86128.4|86047.8|86111.8|86061.8|86129.3|86067.1|86111.2|86047.8|18
1631658580000|2021-09-14 22:29:40|86111.2|86061.2|86122.7|86048.5|86123.3|86062|86110.2|86048.5|27
1631658590000|2021-09-14 22:29:50|86121.1|86049.6|86123.9|86049.3|86125.3|86061.6|86111.1|86048.5|39
1631658600000|2021-09-14 22:30:00|86121.9|86049.4|86110.9|86060.9|86125.7|86063.4|86110.5|86049|55
1631658610000|2021-09-14 22:30:10|86111.4|86061.4|86123.8|86047.6|86126.1|86062.4|86110.4|86045.6|65
1631658620000|2021-09-14 22:30:20|86124|86047.8|86128.9|86050.8|86130.9|86052.1|86122.1|86047.8|49
1631658630000|2021-09-14 22:30:30|86128.2|86051.4|86129.3|86053|86133.6|86053|86128.2|86046.3|15
1631658640000|2021-09-14 22:30:40|86129.2|86052.9|86125.6|86051.8|86131.7|86054.2|86124|86047|22
1631658650000|2021-09-14 22:30:50|86125.4|86051.7|86126.4|86052.1|86128|86053.4|86124.4|86050|46
1631658660000|2021-09-14 22:31:00|86126.7|86052.4|86113.1|86063.1|86126.7|86064.3|86112.6|86051.9|29
1631658670000|2021-09-14 22:31:10|86113|86063|86123.1|86052.2|86126.1|86063|86112.7|86049.5|7
1631658680000|2021-09-14 22:31:20|86122.1|86050.8|86125.6|86050.8|86127.5|86062.7|86112.2|86049.8|18
1631658690000|2021-09-14 22:31:30|86124.7|86051.2|86125.5|86053.6|86128.9|86064.7|86112.4|86048.5|13
1631658700000|2021-09-14 22:31:40|86123.2|86053|86126.4|86053.4|86127.7|86063.7|86113.6|86050.2|27
1631658710000|2021-09-14 22:31:50|86126.5|86053.3|86128|86054.2|86128.3|86054.2|86125.4|86051.3|19
1631658720000|2021-09-14 22:32:00|86134.7|86052|86129.7|86054.4|86134.7|86067.1|86117.1|86052|34
1631658730000|2021-09-14 22:32:10|86128.3|86054.9|86129.5|86052.2|86130.9|86064.7|86114.7|86050.3|25
1631658740000|2021-09-14 22:32:20|86127.2|86055.6|86130|86053.1|86131.9|86065.7|86115|86050.5|19
1631658750000|2021-09-14 22:32:30|86129.9|86053|86126.6|86045.1|86132.4|86055.1|86126.6|86045|30
1631658760000|2021-09-14 22:32:40|86126.7|86045.2|86126.4|86048.4|86127.3|86050|86124.5|86045.2|31
1631658770000|2021-09-14 22:32:50|86113.4|86063.4|86124.7|86052.8|86130.8|86063.7|86113|86047.2|35
1631658780000|2021-09-14 22:33:00|86114.8|86064.8|86128.7|86051.6|86130.1|86066.5|86114.3|86051.4|16
1631658790000|2021-09-14 22:33:10|86127.4|86053.4|86129.4|86053.7|86133.7|86056.7|86126.7|86050|16
1631658800000|2021-09-14 22:33:20|86130.2|86052.5|86128.5|86056.3|86131.5|86066.6|86116.6|86051.4|18
1631658810000|2021-09-14 22:33:30|86132.8|86053.5|86126.9|86054.5|86132.8|86065.7|86115.2|86051.8|22
1631658820000|2021-09-14 22:33:40|86127.4|86054.2|86113.5|86063.5|86127.5|86063.5|86113.2|86051.2|18
1631658830000|2021-09-14 22:33:50|86126.8|86049.5|86126.9|86053.2|86126.9|86064|86113.5|86049.5|13
1631658840000|2021-09-14 22:34:00|86115.4|86065.4|86128.1|86053.2|86128.8|86065.4|86112.9|86051.5|22
1631658850000|2021-09-14 22:34:10|86124.4|86052.1|86133.1|86051.7|86133.1|86065.3|86114.6|86050.7|22
1631658860000|2021-09-14 22:34:20|86129.4|86055.4|86126.7|86052.8|86130.6|86056.1|86125.3|86050.1|27
1631658870000|2021-09-14 22:34:30|86128.5|86052.7|86128.2|86053.3|86130.2|86053.6|86125.9|86051.1|20
1631658880000|2021-09-14 22:34:40|86127|86053.7|86114.7|86064.7|86130.7|86066.2|86114.1|86049.8|20
1631658890000|2021-09-14 22:34:50|86124.8|86052.8|86117|86067|86138.1|86067.1|86116.9|86048.2|8
1631658900000|2021-09-14 22:35:00|86116.9|86066.9|86130.3|86051.8|86135.2|86066.9|86113.4|86048.2|21
1631658910000|2021-09-14 22:35:10|86127.8|86054.1|86133.2|86049.4|86136|86054.1|86127.8|86049.3|10
1631658920000|2021-09-14 22:35:20|86128.3|86054.2|86131.3|86053.8|86135.2|86067.1|86117|86051.2|12
1631658930000|2021-09-14 22:35:30|86128.2|86056.5|86130.7|86053.4|86134.7|86065.2|86115.1|86049.6|15
1631658940000|2021-09-14 22:35:40|86127.2|86052.2|86131.5|86049.6|86131.5|86065.2|86115.2|86049.6|9
1631658950000|2021-09-14 22:35:50|86126.4|86055|86115.7|86065.7|86132.1|86065.7|86115.7|86046.5|18
1631658960000|2021-09-14 22:36:00|86115.8|86065.8|86128.6|86054.4|86134|86065.8|86115.5|86047.5|12
1631658970000|2021-09-14 22:36:10|86127|86056|86135.1|86048.6|86135.1|86056.5|86126.6|86048.6|5
1631658980000|2021-09-14 22:36:20|86131.6|86046|86132|86050.1|86133.6|86063.5|86113.4|86045|17
1631658990000|2021-09-14 22:36:30|86133.9|86049.2|86130.1|86052.8|86133.9|86064.4|86114.4|86048.3|11
1631659000000|2021-09-14 22:36:40|86128.1|86052.6|86116.8|86066.8|86132.3|86066.8|86116.8|86050.3|17
1631659010000|2021-09-14 22:36:50|86128.9|86055.5|86136.5|86051.6|86142.4|86065.9|86115.7|86048.2|11
1631659020000|2021-09-14 22:37:00|86128.9|86066.7|86138.7|86054.2|86142.9|86067.5|86116.7|86053.3|22
1631659030000|2021-09-14 22:37:10|86139|86054|86138.5|86056.2|86139.9|86057.8|86135.6|86053.8|25
1631659040000|2021-09-14 22:37:20|86139.6|86055|86130.9|86055.9|86139.6|86070.8|86120.6|86055|18
1631659050000|2021-09-14 22:37:30|86131.2|86055.8|86118.6|86068.6|86132.9|86069.2|86118.6|86055|18
1631659060000|2021-09-14 22:37:40|86118.9|86068.9|86138.4|86053.3|86138.4|86068.9|86118.6|86053.3|20
1631659070000|2021-09-14 22:37:50|86144.6|86048.1|86137|86052.1|86145.6|86057.3|86135.9|86047.8|29
1631659080000|2021-09-14 22:38:00|86136.8|86051.9|86138.6|86055.5|86138.9|86057.6|86134.9|86051.7|30
1631659090000|2021-09-14 22:38:10|86136.5|86058.5|86133|86059.4|86137.6|86059.8|86133|86055.3|15
1631659100000|2021-09-14 22:38:20|86121.6|86071.6|86129.2|86055.4|86136.9|86071.6|86118.8|86054.9|42
1631659110000|2021-09-14 22:38:30|86129.1|86055.2|86137.5|86060.6|86142.5|86070.6|86116.9|86054.1|57
1631659120000|2021-09-14 22:38:40|86142|86057.9|86131.6|86058.2|86142.6|86061.5|86131.6|86054.5|21
1631659130000|2021-09-14 22:38:50|86132.2|86059.6|86122.1|86072.1|86137.3|86072.8|86122.1|86057.7|37
1631659140000|2021-09-14 22:39:00|86122.3|86072.3|86134.9|86056.1|86136.2|86074.2|86122.3|86056.1|34
1631659150000|2021-09-14 22:39:10|86135.8|86056|86141|86049.3|86143.5|86056|86132.8|86048.4|6
1631659160000|2021-09-14 22:39:20|86123.5|86073.5|86121.3|86071.3|86136.7|86073.6|86120.8|86056.8|31
1631659170000|2021-09-14 22:39:30|86121.8|86071.8|86141.2|86057.1|86141.2|86075.8|86121.1|86057.1|26
1631659180000|2021-09-14 22:39:40|86145.6|86051.5|86136.9|86061.5|86145.6|86073|86123|86051.5|19
1631659190000|2021-09-14 22:39:50|86135.5|86063.3|86139.1|86058.1|86139.1|86063.5|86135.5|86058|17
1631659200000|2021-09-14 22:40:00|86136.9|86060.4|86133.9|86059.1|86137.4|86060.6|86132.4|86056.3|19
1631659210000|2021-09-14 22:40:10|86133.5|86070.3|86136.9|86059.7|86136.9|86072|86120.3|86059.7|9
1631659220000|2021-09-14 22:40:20|86140.7|86058.8|86133.2|86059.9|86140.8|86074.6|86120.5|86058.8|8
1631659230000|2021-09-14 22:40:30|86118.8|86068.8|86133.6|86060.6|86139.8|86072.9|86118.8|86056.1|11
1631659240000|2021-09-14 22:40:40|86133.1|86060.1|86121.6|86071.6|86134.5|86071.8|86121.5|86055.5|7
1631659250000|2021-09-14 22:40:50|86120.6|86070.6|86120.9|86070.9|86132.7|86072.5|86120.2|86060|7
1631659260000|2021-09-14 22:41:00|86121.5|86071.5|86133.7|86062.9|86133.7|86072.9|86120|86062.9|8
1631659270000|2021-09-14 22:41:10|86123.8|86073.8|86138.9|86055.8|86138.9|86074.5|86123.8|86055.8|13
1631659280000|2021-09-14 22:41:20|86143.7|86053.2|86123.3|86073.3|86143.7|86073.6|86123.3|86053.2|8
1631659290000|2021-09-14 22:41:30|86141.7|86054.5|86135.1|86060.9|86143.1|86060.9|86131.5|86053.4|13
1631659300000|2021-09-14 22:41:40|86121.1|86071.1|86135.9|86060.5|86138.3|86073.2|86121.1|86056.6|11
1631659310000|2021-09-14 22:41:50|86123.2|86073.2|86135.4|86061.8|86135.9|86073.2|86123.2|86060.5|7
1631659320000|2021-09-14 22:42:00|86134.7|86062.2|86122.9|86072.9|86140.6|86074|86122.9|86059.4|13
1631659330000|2021-09-14 22:42:10|86140.2|86059.1|86124.6|86074.6|86140.6|86075|86124.3|86058|14
1631659340000|2021-09-14 22:42:20|86124.4|86074.4|86139|86057.7|86145.1|86076.1|86124.4|86051.1|16
1631659350000|2021-09-14 22:42:30|86135.1|86061.6|86135.7|86062.4|86140|86062.8|86135.1|86058.2|7
1631659360000|2021-09-14 22:42:40|86126.1|86076.1|86136.8|86066.2|86136.8|86076.3|86126.1|86066.2|3
1631659370000|2021-09-14 22:42:50|86138.1|86064.6|86120.5|86070.5|86138.1|86076.8|86120.5|86055.7|11
1631659380000|2021-09-14 22:43:00|86134.8|86057.4|86125.8|86075.8|86137.8|86075.8|86118.5|86057.4|20
1631659390000|2021-09-14 22:43:10|86139|86063.3|86136.2|86064.8|86139.7|86076.7|86125.5|86060.8|13
1631659400000|2021-09-14 22:43:20|86126.3|86076.3|86135.1|86059|86141|86076.3|86126.3|86058.9|10
1631659410000|2021-09-14 22:43:30|86137.7|86063|86134.8|86063|86137.7|86073.9|86123.3|86059.9|12
1631659420000|2021-09-14 22:43:40|86134.4|86063.4|86125.4|86075.4|86136.8|86075.7|86125.4|86062.8|9
1631659430000|2021-09-14 22:43:50|86125.3|86075.3|86135.7|86064.9|86135.7|86075.7|86124|86059.1|15
1631659440000|2021-09-14 22:44:00|86139.6|86062.3|86138.2|86065.9|86142.9|86076.2|86124.3|86060.2|17
1631659450000|2021-09-14 22:44:10|86124.2|86074.2|86142.1|86057.1|86142.1|86074.2|86122.5|86054.5|13
1631659460000|2021-09-14 22:44:20|86141.5|86058.6|86135|86060.4|86141.5|86074.6|86122.6|86057.4|13
1631659470000|2021-09-14 22:44:30|86137.7|86060.8|86120.8|86070.8|86137.7|86074.6|86120.8|86058.9|10
1631659480000|2021-09-14 22:44:40|86121.7|86071.7|86136.2|86061.2|86137|86073.3|86121.7|86059.5|16
1631659490000|2021-09-14 22:44:50|86138.2|86059.8|86144.6|86074|86152.6|86088.8|86121|86055.7|16
1631659500000|2021-09-14 22:45:00|86138.5|86088.5|86151.2|86079.4|86161|86088.7|86134.8|86068.8|31
1631659510000|2021-09-14 22:45:10|86154.4|86076.3|86154.7|86074.4|86154.7|86078.1|86148.2|86073.1|12
1631659520000|2021-09-14 22:45:20|86150.1|86073.8|86138.8|86088.8|86151.6|86088.8|86138.8|86073.4|18
1631659530000|2021-09-14 22:45:30|86138.7|86088.7|86138.8|86088.8|86140.4|86090.4|86136.8|86086.8|10
1631659540000|2021-09-14 22:45:40|86139.4|86089.4|86136.1|86086.1|86140.4|86090.4|86135.4|86085.4|7
1631659550000|2021-09-14 22:45:50|86147.3|86076.6|86134.6|86084.6|86162.5|86087.1|86131.9|86058.5|39
1631659560000|2021-09-14 22:46:00|86135.1|86085.1|86135.8|86085.8|86136.1|86086.1|86133.6|86083.6|30
1631659570000|2021-09-14 22:46:10|86136.5|86086.5|86155.2|86068.9|86155.2|86087|86136.5|86067.8|13
1631659580000|2021-09-14 22:46:20|86153.8|86070.1|86148.8|86070.8|86153.9|86077|86147.1|86068|18
1631659590000|2021-09-14 22:46:30|86149.6|86070.9|86145.5|86071.5|86149.6|86086|86136|86067.7|29
1631659600000|2021-09-14 22:46:40|86145.6|86072|86135.3|86085.3|86146|86086|86134.1|86066.9|58
1631659610000|2021-09-14 22:46:50|86135.2|86085.2|86135.6|86085.6|86147|86086|86132.5|86072.9|17
1631659620000|2021-09-14 22:47:00|86151.7|86073.6|86147.5|86076.3|86151.7|86087|86137|86073.6|8
1631659630000|2021-09-14 22:47:10|86145.7|86071.7|86137.9|86087.9|86149.1|86088.8|86130.4|86070.6|51
1631659640000|2021-09-14 22:47:20|86138|86088|86136.1|86086.1|86139.6|86089.6|86135.2|86085.2|47
1631659650000|2021-09-14 22:47:30|86135.5|86085.5|86145.2|86073.5|86149.8|86088.8|86135.5|86073.4|49
1631659660000|2021-09-14 22:47:40|86146.6|86074.9|86144.3|86072.4|86148.6|86077|86142.5|86068.3|64
1631659670000|2021-09-14 22:47:50|86145.9|86074.1|86139|86089|86148.6|86089.1|86134.3|86068.6|31
1631659680000|2021-09-14 22:48:00|86137.6|86087.6|86148.1|86077.7|86150.1|86089.2|86136.8|86077.2|18
1631659690000|2021-09-14 22:48:10|86136|86086|86134.4|86084.4|86144.3|86087.3|86131.7|86073.6|16
1631659700000|2021-09-14 22:48:20|86145.1|86072.9|86144.1|86094.1|86145.1|86094.9|86133.2|86072.9|39
1631659710000|2021-09-14 22:48:30|86144|86094|86161.6|86065.3|86161.6|86095|86132.2|86065.3|30
1631659720000|2021-09-14 22:48:40|86141.3|86091.3|86138.5|86088.5|86144.9|86091.3|86132.9|86073.1|12
1631659730000|2021-09-14 22:48:50|86134.4|86084.4|86133.3|86083.3|86145.9|86086|86131.1|86069.3|52
1631659740000|2021-09-14 22:49:00|86146.5|86074.1|86135.2|86085.2|86147.4|86085.4|86132.6|86072.7|21
1631659750000|2021-09-14 22:49:10|86134.8|86084.8|86136|86086|86136|86086|86133.5|86083.5|13
1631659760000|2021-09-14 22:49:20|86134.6|86084.6|86134.4|86084.4|86134.8|86084.8|86131.9|86081.9|22
1631659770000|2021-09-14 22:49:30|86134.2|86084.2|86136.3|86086.3|86137.3|86087.3|86133.1|86083.1|12
1631659780000|2021-09-14 22:49:40|86136.6|86086.6|86139.5|86089.5|86139.5|86089.5|86130.9|86080.9|19
1631659790000|2021-09-14 22:49:50|86137.5|86087.5|86139.4|86089.4|86151|86089.4|86133.8|86075.2|10
1631659800000|2021-09-14 22:50:00|86139.8|86089.8|86137.7|86087.7|86140.6|86090.6|86135.6|86085.6|19
1631659810000|2021-09-14 22:50:10|86137.4|86087.4|86135.6|86085.6|86137.7|86087.7|86134.6|86084.6|8
1631659820000|2021-09-14 22:50:20|86136.1|86086.1|86135.5|86085.5|86136.1|86086.1|86133|86083|14
1631659830000|2021-09-14 22:50:30|86135.7|86085.7|86134.5|86084.5|86136.6|86086.6|86133.2|86083.2|14
1631659840000|2021-09-14 22:50:40|86135.9|86085.9|86135.6|86085.6|86135.9|86085.9|86132.9|86082.9|13
1631659850000|2021-09-14 22:50:50|86132.5|86082.5|86136.7|86086.7|86137.4|86087.4|86132.5|86082.5|32
1631659860000|2021-09-14 22:51:00|86136.5|86086.5|86134.3|86084.3|86137.3|86087.3|86133.2|86083.2|19
1631659870000|2021-09-14 22:51:10|86134.2|86084.2|86132.2|86082.2|86135.9|86085.9|86131.3|86081.3|12
1631659880000|2021-09-14 22:51:20|86132.3|86082.3|86133.5|86083.5|86135.2|86085.2|86130.7|86080.7|18
1631659890000|2021-09-14 22:51:30|86134|86084|86134.5|86084.5|86135.7|86085.7|86133.3|86083.3|14
1631659900000|2021-09-14 22:51:40|86134.3|86084.3|86132.7|86082.7|86136.7|86086.7|86131.5|86081.5|17
1631659910000|2021-09-14 22:51:50|86147.6|86073.8|86137.9|86087.9|86147.6|86088.2|86134.5|86073.8|15
1631659920000|2021-09-14 22:52:00|86138.8|86088.8|86136.8|86086.8|86138.8|86088.8|86135|86085|24
1631659930000|2021-09-14 22:52:10|86137.3|86087.3|86136.6|86086.6|86137.6|86087.6|86136|86086|11
1631659940000|2021-09-14 22:52:20|86137.5|86087.5|86135.8|86085.8|86137.6|86087.6|86135.4|86085.4|9
1631659950000|2021-09-14 22:52:30|86133.3|86083.3|86136.9|86086.9|86137.5|86087.5|86133.3|86083.3|15
1631659960000|2021-09-14 22:52:40|86134.8|86084.8|86137.1|86087.1|86137.3|86087.3|86134.8|86084.8|14
1631659970000|2021-09-14 22:52:50|86147.9|86076.9|86137.8|86087.8|86147.9|86089.6|86136.3|86076.9|11
1631659980000|2021-09-14 22:53:00|86138.6|86088.6|86135.6|86085.6|86140.3|86090.3|86135.2|86085.2|14
1631659990000|2021-09-14 22:53:10|86134.6|86084.6|86137.7|86087.7|86138|86088|86134.6|86084.6|9
1631660000000|2021-09-14 22:53:20|86137.8|86087.8|86135.7|86085.7|86138.4|86088.4|86134.5|86084.5|10
1631660010000|2021-09-14 22:53:30|86136.8|86086.8|86134|86084|86136.9|86086.9|86133.7|86083.7|10
1631660020000|2021-09-14 22:53:40|86134.3|86084.3|86135|86085|86137.5|86087.5|86134.2|86084.2|11
1631660030000|2021-09-14 22:53:50|86134.5|86084.5|86134.2|86084.2|86137.5|86087.5|86133.7|86083.7|9
1631660040000|2021-09-14 22:54:00|86135|86085|86134|86084|86135|86085|86133.1|86083.1|9
1631660050000|2021-09-14 22:54:10|86132.2|86082.2|86134.9|86084.9|86135.7|86085.7|86131.5|86081.5|12
1631660060000|2021-09-14 22:54:20|86136|86086|86134.4|86084.4|86136.1|86086.1|86132.9|86082.9|17
1631660070000|2021-09-14 22:54:30|86128.8|86078.8|86134.3|86084.3|86135.9|86085.9|86128.8|86078.8|10
1631660080000|2021-09-14 22:54:40|86135.8|86085.8|86134.6|86084.6|86135.8|86085.8|86133.9|86083.9|9
1631660090000|2021-09-14 22:54:50|86131.1|86081.1|86133.5|86083.5|86134.9|86084.9|86131.1|86081.1|10
1631660100000|2021-09-14 22:55:00|86133|86083|86138|86088|86138.9|86088.9|86133|86083|10
1631660110000|2021-09-14 22:55:10|86138.4|86088.4|86138.4|86088.4|86138.9|86088.9|86135.6|86085.6|8
1631660120000|2021-09-14 22:55:20|86137.5|86087.5|86136.9|86086.9|86138.3|86088.3|86136.9|86086.9|6
1631660130000|2021-09-14 22:55:30|86138.8|86088.8|86138|86088|86138.9|86088.9|86138|86088|6
1631660140000|2021-09-14 22:55:40|86137.6|86087.6|86135.3|86085.3|86137.6|86087.6|86133|86083|12
1631660150000|2021-09-14 22:55:50|86135.4|86085.4|86136.1|86086.1|86136.6|86086.6|86135.3|86085.3|6
1631660160000|2021-09-14 22:56:00|86137.6|86087.6|86134|86084|86138.6|86088.6|86134|86084|11
1631660170000|2021-09-14 22:56:10|86132.4|86082.4|86136|86086|86137.7|86087.7|86132.4|86082.4|10
1631660180000|2021-09-14 22:56:20|86134.2|86084.2|86134.7|86084.7|86136.6|86086.6|86133.7|86083.7|8
1631660190000|2021-09-14 22:56:30|86135.2|86085.2|86132.2|86082.2|86140.6|86090.6|86131.3|86081.3|26
1631660200000|2021-09-14 22:56:40|86132|86082|86136.7|86086.7|86138.8|86088.8|86131.5|86081.5|27
1631660210000|2021-09-14 22:56:50|86133.7|86083.7|86134.5|86084.5|86135.7|86085.7|86130.9|86080.9|25
1631660220000|2021-09-14 22:57:00|86134.9|86084.9|86134.1|86084.1|86135.5|86085.5|86132.2|86082.2|27
1631660230000|2021-09-14 22:57:10|86134.4|86084.4|86134.2|86084.2|86135.5|86085.5|86133.4|86083.4|19
1631660240000|2021-09-14 22:57:20|86134.4|86084.4|86139|86089|86139.1|86089.1|86131.4|86081.4|15
1631660250000|2021-09-14 22:57:30|86136.6|86086.6|86132.8|86082.8|86137.3|86087.3|86130.6|86080.6|15
1631660260000|2021-09-14 22:57:40|86132|86082|86133.3|86083.3|86133.6|86083.6|86131.5|86081.5|9
1631660270000|2021-09-14 22:57:50|86133.6|86083.6|86133.1|86083.1|86134|86084|86128.7|86078.7|14
1631660280000|2021-09-14 22:58:00|86134.1|86084.1|86136.7|86086.7|86137|86087|86131.1|86081.1|16
1631660290000|2021-09-14 22:58:10|86135.1|86085.1|86135.3|86085.3|86136.8|86086.8|86135.1|86085.1|6
1631660300000|2021-09-14 22:58:20|86135.4|86085.4|86135.9|86085.9|86136.5|86086.5|86135.4|86085.4|7
1631660310000|2021-09-14 22:58:30|86133.3|86083.3|86134.1|86084.1|86148|86085.8|86132|86074.4|10
1631660320000|2021-09-14 22:58:40|86136.5|86086.5|86137.2|86087.2|86137.8|86087.8|86136.3|86086.3|5
1631660330000|2021-09-14 22:58:50|86134|86084|86131.4|86081.4|86135.9|86085.9|86131.4|86081.4|8
1631660340000|2021-09-14 22:59:00|86132.1|86082.1|86132.3|86082.3|86133.3|86083.3|86130.4|86080.4|11
1631660350000|2021-09-14 22:59:10|86131.6|86081.6|86134.8|86084.8|86134.8|86084.8|86130.4|86080.4|8
1631660360000|2021-09-14 22:59:20|86134.3|86084.3|86133.6|86083.6|86135.6|86085.6|86131.6|86081.6|12
1631660370000|2021-09-14 22:59:30|86134.3|86084.3|86134.8|86084.8|86135.1|86085.1|86133.9|86083.9|7
1631660380000|2021-09-14 22:59:40|86132.8|86082.8|86135.1|86085.1|86135.1|86085.1|86132.8|86082.8|7
1631660390000|2021-09-14 22:59:50|86135.5|86085.5|86133.6|86083.6|86136.2|86086.2|86130.6|86080.6|11
1631660400000|2021-09-14 23:00:00|86134.3|86084.3|86134|86084|86137.1|86087.1|86134|86084|26
1631660410000|2021-09-14 23:00:10|86134.7|86084.7|86136.9|86086.9|86137.3|86087.3|86134.2|86084.2|18
1631660420000|2021-09-14 23:00:20|86137.1|86087.1|86137.1|86087.1|86137.6|86087.6|86137|86087|5
1631660430000|2021-09-14 23:00:30|86136.8|86086.8|86137.4|86087.4|86138.3|86088.3|86135.5|86085.5|27
1631660440000|2021-09-14 23:00:40|86137.2|86087.2|86139|86089|86139|86089|86136.5|86086.5|5
1631660450000|2021-09-14 23:00:50|86138.7|86088.7|86137|86087|86138.9|86088.9|86136.2|86086.2|10
1631660460000|2021-09-14 23:01:00|86138.2|86088.2|86137.3|86087.3|86140.8|86090.8|86135.7|86085.7|14
1631660470000|2021-09-14 23:01:10|86138.3|86088.3|86138.9|86088.9|86139.6|86089.6|86137.2|86087.2|15
1631660480000|2021-09-14 23:01:20|86139|86089|86135.8|86085.8|86139|86089|86135.8|86085.8|8
1631660490000|2021-09-14 23:01:30|86136.5|86086.5|86137.6|86087.6|86138|86088|86136.5|86086.5|4
1631660500000|2021-09-14 23:01:40|86136.6|86086.6|86139.4|86089.4|86139.8|86089.8|86136.6|86086.6|22
1631660510000|2021-09-14 23:01:50|86140.5|86090.5|86140.4|86090.4|86140.5|86090.5|86140.4|86090.4|2
1631660520000|2021-09-14 23:02:00|86141|86091|86140.2|86090.2|86141.7|86091.7|86139.5|86089.5|15
1631660530000|2021-09-14 23:02:10|86138.8|86088.8|86141.7|86091.7|86142|86092|86138.7|86088.7|10
1631660540000|2021-09-14 23:02:20|86141.6|86091.6|86141|86091|86141.6|86091.6|86139.3|86089.3|4
1631660550000|2021-09-14 23:02:30|86140.9|86090.9|86138.2|86088.2|86141|86091|86138|86088|14
1631660560000|2021-09-14 23:02:40|86137|86087|86140|86090|86140.6|86090.6|86137|86087|8
1631660570000|2021-09-14 23:02:50|86140.6|86090.6|86140.5|86090.5|86141.1|86091.1|86140.3|86090.3|11
1631660580000|2021-09-14 23:03:00|86140.6|86090.6|86140.4|86090.4|86141.8|86091.8|86138.4|86088.4|39
1631660590000|2021-09-14 23:03:10|86136.1|86086.1|86140.2|86090.2|86140.6|86090.6|86136.1|86086.1|17
1631660600000|2021-09-14 23:03:20|86139.4|86089.4|86139.5|86089.5|86140.5|86090.5|86138|86088|43
1631660610000|2021-09-14 23:03:30|86140.3|86090.3|86140|86090|86141.1|86091.1|86138.1|86088.1|35
1631660620000|2021-09-14 23:03:40|86139.8|86089.8|86139.7|86089.7|86140.7|86090.7|86138|86088|51
1631660630000|2021-09-14 23:03:50|86139.5|86089.5|86138.5|86088.5|86139.6|86089.6|86138.2|86088.2|36
1631660640000|2021-09-14 23:04:00|86138.3|86088.3|86138.8|86088.8|86140.1|86090.1|86138.1|86088.1|39
1631660650000|2021-09-14 23:04:10|86139.1|86089.1|86139.1|86089.1|86140.3|86090.3|86138.5|86088.5|41
1631660660000|2021-09-14 23:04:20|86140.2|86090.2|86138.2|86088.2|86140.2|86090.2|86137.7|86087.7|48
1631660670000|2021-09-14 23:04:30|86138.5|86088.5|86138.1|86088.1|86140.4|86090.4|86137.8|86087.8|42
1631660680000|2021-09-14 23:04:40|86138|86088|86138.1|86088.1|86140.6|86090.6|86136.5|86086.5|50
1631660690000|2021-09-14 23:04:50|86138|86088|86139.5|86089.5|86140|86090|86138|86088|47
1631660700000|2021-09-14 23:05:00|86139.1|86089.1|86138.6|86088.6|86140|86090|86138.3|86088.3|45
1631660710000|2021-09-14 23:05:10|86139.3|86089.3|86140.4|86090.4|86140.8|86090.8|86138.1|86088.1|35
1631660720000|2021-09-14 23:05:20|86139.2|86089.2|86139.1|86089.1|86140.8|86090.8|86139|86089|46
1631660730000|2021-09-14 23:05:30|86139.9|86089.9|86138.7|86088.7|86140.2|86090.2|86138.4|86088.4|16
1631660740000|2021-09-14 23:05:40|86139.8|86089.8|86138.1|86088.1|86139.8|86089.8|86136.6|86086.6|14
1631660750000|2021-09-14 23:05:50|86136.5|86086.5|86135.2|86085.2|86136.8|86086.8|86132.8|86082.8|18
1631660760000|2021-09-14 23:06:00|86134.5|86084.5|86134.9|86084.9|86136|86086|86132.4|86082.4|41
1631660770000|2021-09-14 23:06:10|86135|86085|86137.2|86087.2|86137.3|86087.3|86133.9|86083.9|9
1631660780000|2021-09-14 23:06:20|86137.1|86087.1|86137.4|86087.4|86137.4|86087.4|86134.2|86084.2|9
1631660790000|2021-09-14 23:06:30|86136.6|86086.6|86138.1|86088.1|86138.1|86088.1|86135.7|86085.7|8
1631660800000|2021-09-14 23:06:40|86137.3|86087.3|86137.3|86087.3|86138.6|86088.6|86136.6|86086.6|18
1631660810000|2021-09-14 23:06:50|86136.9|86086.9|86136|86086|86137|86087|86133.1|86083.1|10
1631660820000|2021-09-14 23:07:00|86135.9|86085.9|86136.4|86086.4|86136.4|86086.4|86135.9|86085.9|4
1631660830000|2021-09-14 23:07:10|86135.1|86085.1|86136.6|86086.6|86136.6|86086.6|86135.1|86085.1|5
1631660840000|2021-09-14 23:07:20|86136.7|86086.7|86137.5|86087.5|86137.7|86087.7|86135.4|86085.4|6
1631660850000|2021-09-14 23:07:30|86133.7|86083.7|86135.9|86085.9|86136.9|86086.9|86133.7|86083.7|7
1631660860000|2021-09-14 23:07:40|86136.1|86086.1|86137.5|86087.5|86137.7|86087.7|86133.1|86083.1|4
1631660870000|2021-09-14 23:07:50|86137.4|86087.4|86138.2|86088.2|86138.4|86088.4|86137.4|86087.4|4
1631660880000|2021-09-14 23:08:00|86137.9|86087.9|86136.3|86086.3|86138.1|86088.1|86135.4|86085.4|10
1631660890000|2021-09-14 23:08:10|86136.7|86086.7|86136.2|86086.2|86138|86088|86135.7|86085.7|12
1631660900000|2021-09-14 23:08:20|86135.7|86085.7|86136.4|86086.4|86136.4|86086.4|86135|86085|10
1631660910000|2021-09-14 23:08:30|86136|86086|86135.4|86085.4|86137|86087|86135.4|86085.4|5
1631660920000|2021-09-14 23:08:40|86135.7|86085.7|86135.3|86085.3|86135.7|86085.7|86134.5|86084.5|8
1631660930000|2021-09-14 23:08:50|86135.1|86085.1|86136.1|86086.1|86144.7|86086.1|86134.1|86074.7|6
1631660940000|2021-09-14 23:09:00|86136.3|86086.3|86134.6|86084.6|86137.2|86087.2|86134.6|86084.6|6
1631660950000|2021-09-14 23:09:10|86135.4|86085.4|86135.3|86085.3|86135.8|86085.8|86135.3|86085.3|7
1631660960000|2021-09-14 23:09:20|86136.2|86086.2|86135.4|86085.4|86136.2|86086.2|86132|86082|31
1631660970000|2021-09-14 23:09:30|86136.7|86086.7|86137.6|86087.6|86138|86088|86136.7|86086.7|8
1631660980000|2021-09-14 23:09:40|86137.3|86087.3|86137.7|86087.7|86138.7|86088.7|86137.2|86087.2|4
1631660990000|2021-09-14 23:09:50|86137.4|86087.4|86136.1|86086.1|86137.4|86087.4|86134.5|86084.5|9
1631661000000|2021-09-14 23:10:00|86138|86088|86137.1|86087.1|86138.2|86088.2|86135.9|86085.9|9
1631661010000|2021-09-14 23:10:10|86136.2|86086.2|86136.5|86086.5|86136.7|86086.7|86136.1|86086.1|5
1631661020000|2021-09-14 23:10:20|86135.2|86085.2|86137.1|86087.1|86137.1|86087.1|86135.2|86085.2|3
1631661030000|2021-09-14 23:10:30|86136.9|86086.9|86136.9|86086.9|86138.6|86088.6|86136.1|86086.1|15
1631661040000|2021-09-14 23:10:40|86137.5|86087.5|86138.2|86088.2|86138.4|86088.4|86136.5|86086.5|6
1631661050000|2021-09-14 23:10:50|86137.9|86087.9|86136.6|86086.6|86137.9|86087.9|86136.3|86086.3|6
1631661060000|2021-09-14 23:11:00|86136.4|86086.4|86137.6|86087.6|86137.6|86087.6|86132.1|86082.1|6
1631661070000|2021-09-14 23:11:10|86136.9|86086.9|86137.3|86087.3|86139.3|86089.3|86136.1|86086.1|6
1631661080000|2021-09-14 23:11:20|86137|86087|86137.5|86087.5|86137.5|86087.5|86135.5|86085.5|7
1631661090000|2021-09-14 23:11:30|86137.3|86087.3|86136.5|86086.5|86137.6|86087.6|86136.3|86086.3|13
1631661100000|2021-09-14 23:11:40|86136.3|86086.3|86144.1|86094.1|86144.1|86094.1|86136.3|86086.3|11
1631661110000|2021-09-14 23:11:50|86140.6|86090.6|86139.1|86089.1|86140.6|86090.6|86136.9|86086.9|9
1631661120000|2021-09-14 23:12:00|86139.4|86089.4|86137.3|86087.3|86139.4|86089.4|86136.8|86086.8|11
1631661130000|2021-09-14 23:12:10|86137.2|86087.2|86137.4|86087.4|86137.8|86087.8|86137.2|86087.2|6
1631661140000|2021-09-14 23:12:20|86137.9|86087.9|86134.1|86084.1|86137.9|86087.9|86133.2|86083.2|37
1631661150000|2021-09-14 23:12:30|86135.2|86085.2|86136.6|86086.6|86138.3|86088.3|86134.6|86084.6|14
1631661160000|2021-09-14 23:12:40|86136.5|86086.5|86137|86087|86137.5|86087.5|86136.2|86086.2|7
1631661170000|2021-09-14 23:12:50|86136.3|86086.3|86136.6|86086.6|86137.1|86087.1|86136.3|86086.3|6
1631661180000|2021-09-14 23:13:00|86137.3|86087.3|86137.1|86087.1|86137.3|86087.3|86136.4|86086.4|8
1631661190000|2021-09-14 23:13:10|86137|86087|86136.1|86086.1|86137.6|86087.6|86134.7|86084.7|32
1631661200000|2021-09-14 23:13:20|86135.9|86085.9|86137|86087|86137.1|86087.1|86135.8|86085.8|7
1631661210000|2021-09-14 23:13:30|86136.6|86086.6|86137.1|86087.1|86137.1|86087.1|86134.8|86084.8|7
1631661220000|2021-09-14 23:13:40|86137.6|86087.6|86135.6|86085.6|86137.6|86087.6|86135.6|86085.6|13
1631661230000|2021-09-14 23:13:50|86135.3|86085.3|86133.1|86083.1|86135.3|86085.3|86131.2|86081.2|23
1631661240000|2021-09-14 23:14:00|86133.4|86083.4|86133.4|86083.4|86133.8|86083.8|86130.7|86080.7|13
1631661250000|2021-09-14 23:14:10|86133|86083|86134.4|86084.4|86135.3|86085.3|86132.4|86082.4|23
1631661260000|2021-09-14 23:14:20|86134|86084|86132.2|86082.2|86134|86084|86131.7|86081.7|7
1631661270000|2021-09-14 23:14:30|86131.6|86081.6|86131.7|86081.7|86132.2|86082.2|86130.2|86080.2|8
1631661280000|2021-09-14 23:14:40|86131.5|86081.5|86133.8|86083.8|86133.8|86083.8|86131|86081|5
1631661290000|2021-09-14 23:14:50|86131.3|86081.3|86132.3|86082.3|86132.5|86082.5|86130.4|86080.4|7
1631661300000|2021-09-14 23:15:00|86133|86083|86134.4|86084.4|86134.6|86084.6|86131.3|86081.3|17
1631661310000|2021-09-14 23:15:10|86134|86084|86135|86085|86135.1|86085.1|86133.8|86083.8|4
1631661320000|2021-09-14 23:15:20|86134.7|86084.7|86134.9|86084.9|86135|86085|86134.1|86084.1|9
1631661330000|2021-09-14 23:15:30|86135.4|86085.4|86133.6|86083.6|86136.1|86086.1|86133.3|86083.3|35
1631661340000|2021-09-14 23:15:40|86133|86083|86131.9|86081.9|86133.7|86083.7|86131.4|86081.4|9
1631661350000|2021-09-14 23:15:50|86132.5|86082.5|86133.8|86083.8|86134.1|86084.1|86131.3|86081.3|11
1631661360000|2021-09-14 23:16:00|86133|86083|86133.4|86083.4|86133.5|86083.5|86132.8|86082.8|9
1631661370000|2021-09-14 23:16:10|86133.8|86083.8|86133.3|86083.3|86133.8|86083.8|86132.2|86082.2|9
1631661380000|2021-09-14 23:16:20|86132.9|86082.9|86133.4|86083.4|86133.4|86083.4|86132.6|86082.6|6
1631661390000|2021-09-14 23:16:30|86133.8|86083.8|86134.3|86084.3|86134.5|86084.5|86133.1|86083.1|7
1631661400000|2021-09-14 23:16:40|86134.2|86084.2|86133|86083|86134.4|86084.4|86132.2|86082.2|5
1631661410000|2021-09-14 23:16:50|86132.5|86082.5|86133.5|86083.5|86133.5|86083.5|86132.5|86082.5|6
1631661420000|2021-09-14 23:17:00|86131.6|86081.6|86131.6|86081.6|86133.7|86083.7|86130.8|86080.8|12
1631661430000|2021-09-14 23:17:10|86132.5|86082.5|86131.8|86081.8|86134|86084|86131.7|86081.7|16
1631661440000|2021-09-14 23:17:20|86131.5|86081.5|86133.5|86083.5|86133.9|86083.9|86131.5|86081.5|7
1631661450000|2021-09-14 23:17:30|86133.8|86083.8|86134.9|86084.9|86134.9|86084.9|86132.7|86082.7|8
1631661460000|2021-09-14 23:17:40|86134.8|86084.8|86135.7|86085.7|86135.7|86085.7|86134.3|86084.3|5
1631661470000|2021-09-14 23:17:50|86135.9|86085.9|86134.8|86084.8|86135.9|86085.9|86134.8|86084.8|3
1631661480000|2021-09-14 23:18:00|86134.7|86084.7|86134.4|86084.4|86135.1|86085.1|86132.8|86082.8|12
1631661490000|2021-09-14 23:18:10|86135.2|86085.2|86135.3|86085.3|86136.8|86086.8|86135.2|86085.2|8
1631661500000|2021-09-14 23:18:20|86135.4|86085.4|86134.7|86084.7|86135.5|86085.5|86134.7|86084.7|7
1631661510000|2021-09-14 23:18:30|86134.8|86084.8|86134.3|86084.3|86135.2|86085.2|86134|86084|5
1631661520000|2021-09-14 23:18:40|86136.9|86086.9|86133.7|86083.7|86136.9|86086.9|86133.7|86083.7|10
1631661530000|2021-09-14 23:18:50|86131.8|86081.8|86134.7|86084.7|86134.9|86084.9|86131.6|86081.6|13
1631661540000|2021-09-14 23:19:00|86134.6|86084.6|86133.3|86083.3|86134.6|86084.6|86133.3|86083.3|5
1631661550000|2021-09-14 23:19:10|86133.1|86083.1|86134.7|86084.7|86134.7|86084.7|86133.1|86083.1|6
1631661560000|2021-09-14 23:19:20|86131.7|86081.7|86131.8|86081.8|86137|86087|86131.7|86081.7|13
1631661570000|2021-09-14 23:19:30|86134.4|86084.4|86137.8|86087.8|86138.6|86088.6|86134.4|86084.4|8
1631661580000|2021-09-14 23:19:40|86135.2|86085.2|86136.8|86086.8|86136.9|86086.9|86135.2|86085.2|13
1631661590000|2021-09-14 23:19:50|86137.5|86087.5|86136.2|86086.2|86137.5|86087.5|86135.8|86085.8|10
1631661600000|2021-09-14 23:20:00|86136.6|86086.6|86134.8|86084.8|86136.9|86086.9|86134.8|86084.8|4
1631661610000|2021-09-14 23:20:10|86136.5|86086.5|86135.9|86085.9|86137.5|86087.5|86134.2|86084.2|7
1631661620000|2021-09-14 23:20:20|86135.6|86085.6|86136.8|86086.8|86137.4|86087.4|86135.4|86085.4|8
1631661630000|2021-09-14 23:20:30|86134.8|86084.8|86137|86087|86137.7|86087.7|86134.8|86084.8|20
1631661640000|2021-09-14 23:20:40|86133.8|86083.8|86137|86087|86137.1|86087.1|86133.8|86083.8|9
1631661650000|2021-09-14 23:20:50|86136.1|86086.1|86138.7|86088.7|86139.3|86089.3|86136.1|86086.1|24
1631661660000|2021-09-14 23:21:00|86138.8|86088.8|86138|86088|86139.7|86089.7|86137.8|86087.8|17
1631661670000|2021-09-14 23:21:10|86138.2|86088.2|86139.6|86089.6|86139.6|86089.6|86137.9|86087.9|6
1631661680000|2021-09-14 23:21:20|86139.3|86089.3|86134.1|86084.1|86140.1|86090.1|86134.1|86084.1|7
1631661690000|2021-09-14 23:21:30|86135.4|86085.4|86135.8|86085.8|86137.4|86087.4|86134.3|86084.3|8
1631661700000|2021-09-14 23:21:40|86137.1|86087.1|86134.7|86084.7|86137.7|86087.7|86134.7|86084.7|7
1631661710000|2021-09-14 23:21:50|86135.2|86085.2|86137.1|86087.1|86139.8|86089.8|86135.2|86085.2|12
1631661720000|2021-09-14 23:22:00|86136.5|86086.5|86137.7|86087.7|86140.4|86090.4|86136.5|86086.5|14
1631661730000|2021-09-14 23:22:10|86138.3|86088.3|86138.6|86088.6|86138.9|86088.9|86138.3|86088.3|5
1631661740000|2021-09-14 23:22:20|86138.4|86088.4|86139.5|86089.5|86139.5|86089.5|86138.4|86088.4|9
1631661750000|2021-09-14 23:22:30|86138.9|86088.9|86141.1|86091.1|86141.1|86091.1|86138.6|86088.6|8
1631661760000|2021-09-14 23:22:40|86140.7|86090.7|86141.2|86091.2|86141.6|86091.6|86139.4|86089.4|10
1631661770000|2021-09-14 23:22:50|86140.8|86090.8|86138|86088|86141|86091|86137.2|86087.2|7
1631661780000|2021-09-14 23:23:00|86139|86089|86136.8|86086.8|86139.8|86089.8|86135|86085|8
1631661790000|2021-09-14 23:23:10|86137.9|86087.9|86139|86089|86139.5|86089.5|86137.7|86087.7|8
1631661800000|2021-09-14 23:23:20|86138.3|86088.3|86139.1|86089.1|86139.2|86089.2|86138.3|86088.3|6
1631661810000|2021-09-14 23:23:30|86140.3|86090.3|86135.9|86085.9|86140.3|86090.3|86135.9|86085.9|4
1631661820000|2021-09-14 23:23:40|86138.2|86088.2|86138.1|86088.1|86138.6|86088.6|86138|86088|5
1631661830000|2021-09-14 23:23:50|86139.2|86089.2|86133.5|86083.5|86140.7|86090.7|86133.5|86083.5|9
1631661840000|2021-09-14 23:24:00|86138|86088|86138.2|86088.2|86138.8|86088.8|86137.5|86087.5|8
1631661850000|2021-09-14 23:24:10|86138|86088|86138|86088|86138.9|86088.9|86136.7|86086.7|13
1631661860000|2021-09-14 23:24:20|86138.1|86088.1|86138.4|86088.4|86138.5|86088.5|86136.6|86086.6|15
1631661870000|2021-09-14 23:24:30|86138.6|86088.6|86139.8|86089.8|86140.3|86090.3|86138.4|86088.4|11
1631661880000|2021-09-14 23:24:40|86139.7|86089.7|86140.1|86090.1|86140.1|86090.1|86139.6|86089.6|6
1631661890000|2021-09-14 23:24:50|86140.3|86090.3|86137.8|86087.8|86140.3|86090.3|86136.4|86086.4|7
1631661900000|2021-09-14 23:25:00|86138|86088|86138.4|86088.4|86138.9|86088.9|86138|86088|6
1631661910000|2021-09-14 23:25:10|86138.8|86088.8|86140.2|86090.2|86140.2|86090.2|86138.4|86088.4|6
1631661920000|2021-09-14 23:25:20|86139.9|86089.9|86140.3|86090.3|86140.3|86090.3|86139.9|86089.9|3
1631661930000|2021-09-14 23:25:30|86140.7|86090.7|86137.6|86087.6|86140.7|86090.7|86133.5|86083.5|11
1631661940000|2021-09-14 23:25:40|86137.8|86087.8|86138.2|86088.2|86138.2|86088.2|86134.7|86084.7|10
1631661950000|2021-09-14 23:25:50|86136.1|86086.1|86137.4|86087.4|86138|86088|86136.1|86086.1|9
1631661960000|2021-09-14 23:26:00|86136.2|86086.2|86137.9|86087.9|86138.1|86088.1|86136.2|86086.2|11
1631661970000|2021-09-14 23:26:10|86138.1|86088.1|86140.3|86090.3|86140.5|86090.5|86137.6|86087.6|11
1631661980000|2021-09-14 23:26:20|86139.4|86089.4|86137.2|86087.2|86139.4|86089.4|86135.4|86085.4|8
1631661990000|2021-09-14 23:26:30|86133|86083|86136.2|86086.2|86136.3|86086.3|86133|86083|4
1631662000000|2021-09-14 23:26:40|86136.1|86086.1|86136|86086|86137.3|86087.3|86134.6|86084.6|9
1631662010000|2021-09-14 23:26:50|86138.3|86088.3|86135.7|86085.7|86138.5|86088.5|86135.7|86085.7|8
1631662020000|2021-09-14 23:27:00|86135.5|86085.5|86139.2|86089.2|86139.2|86089.2|86135.5|86085.5|10
1631662030000|2021-09-14 23:27:10|86139.3|86089.3|86139.9|86089.9|86140|86090|86139.1|86089.1|8
1631662040000|2021-09-14 23:27:20|86139.7|86089.7|86137.4|86087.4|86140.4|86090.4|86136.7|86086.7|11
1631662050000|2021-09-14 23:27:30|86137.9|86087.9|86136.9|86086.9|86139.3|86089.3|86134.4|86084.4|14
1631662060000|2021-09-14 23:27:40|86137.5|86087.5|86137.2|86087.2|86137.6|86087.6|86134.9|86084.9|7
1631662070000|2021-09-14 23:27:50|86136.8|86086.8|86138.6|86088.6|86138.7|86088.7|86136.8|86086.8|6
1631662080000|2021-09-14 23:28:00|86138.4|86088.4|86139.8|86089.8|86139.8|86089.8|86138.4|86088.4|9
1631662090000|2021-09-14 23:28:10|86139.7|86089.7|86139.5|86089.5|86139.9|86089.9|86139.3|86089.3|7
1631662100000|2021-09-14 23:28:20|86134.6|86084.6|86137.1|86087.1|86137.1|86087.1|86134.6|86084.6|7
1631662110000|2021-09-14 23:28:30|86137.4|86087.4|86134.2|86084.2|86137.4|86087.4|86130.9|86080.9|54
1631662120000|2021-09-14 23:28:40|86133.5|86083.5|86132.8|86082.8|86136|86086|86131.1|86081.1|18
1631662130000|2021-09-14 23:28:50|86133.6|86083.6|86133.6|86083.6|86135.4|86085.4|86133.6|86083.6|6
1631662140000|2021-09-14 23:29:00|86133.5|86083.5|86136.5|86086.5|86136.5|86086.5|86133.4|86083.4|10
1631662150000|2021-09-14 23:29:10|86136.7|86086.7|86133.6|86083.6|86136.7|86086.7|86133.6|86083.6|8
1631662160000|2021-09-14 23:29:20|86133.8|86083.8|86134.8|86084.8|86134.9|86084.9|86133.8|86083.8|6
1631662170000|2021-09-14 23:29:30|86135.3|86085.3|86135.5|86085.5|86136.7|86086.7|86133|86083|11
1631662180000|2021-09-14 23:29:40|86136.9|86086.9|86137|86087|86138.4|86088.4|86136|86086|6
1631662190000|2021-09-14 23:29:50|86135|86085|86136.3|86086.3|86137.2|86087.2|86135|86085|9
1631662200000|2021-09-14 23:30:00|86136.4|86086.4|86134.5|86084.5|86137.6|86087.6|86134.2|86084.2|10
1631662210000|2021-09-14 23:30:10|86135.3|86085.3|86135.8|86085.8|86137.5|86087.5|86133.4|86083.4|10
1631662220000|2021-09-14 23:30:20|86135.4|86085.4|86136.9|86086.9|86136.9|86086.9|86135.4|86085.4|9
1631662230000|2021-09-14 23:30:30|86137|86087|86136.7|86086.7|86137.6|86087.6|86135.4|86085.4|10
1631662240000|2021-09-14 23:30:40|86136.3|86086.3|86137.3|86087.3|86138.3|86088.3|86136.3|86086.3|9
1631662250000|2021-09-14 23:30:50|86137.1|86087.1|86133.7|86083.7|86137.1|86087.1|86133.7|86083.7|11
1631662260000|2021-09-14 23:31:00|86135.7|86085.7|86135|86085|86135.7|86085.7|86134.5|86084.5|11
1631662270000|2021-09-14 23:31:10|86135.3|86085.3|86134.2|86084.2|86136.1|86086.1|86134.2|86084.2|7
1631662280000|2021-09-14 23:31:20|86134.9|86084.9|86131|86081|86136.2|86086.2|86130.7|86080.7|10
1631662290000|2021-09-14 23:31:30|86136.8|86086.8|86134.7|86084.7|86137|86087|86133.1|86083.1|7
1631662300000|2021-09-14 23:31:40|86135.4|86085.4|86135.8|86085.8|86136.6|86086.6|86133.3|86083.3|5
1631662310000|2021-09-14 23:31:50|86136.9|86086.9|86138.9|86088.9|86138.9|86088.9|86136.1|86086.1|7
1631662320000|2021-09-14 23:32:00|86138|86088|86138|86088|86138|86088|86136.2|86086.2|15
1631662330000|2021-09-14 23:32:10|86137.9|86087.9|86137.2|86087.2|86137.9|86087.9|86134.6|86084.6|8
1631662340000|2021-09-14 23:32:20|86138|86088|86136.7|86086.7|86138.1|86088.1|86136.7|86086.7|5
1631662350000|2021-09-14 23:32:30|86138.4|86088.4|86133.2|86083.2|86138.4|86088.4|86131.4|86081.4|6
1631662360000|2021-09-14 23:32:40|86133.7|86083.7|86137.3|86087.3|86137.3|86087.3|86133.4|86083.4|4
1631662370000|2021-09-14 23:32:50|86135.2|86085.2|86130.8|86080.8|86136.4|86086.4|86128.7|86078.7|28
1631662380000|2021-09-14 23:33:00|86131.6|86081.6|86132.6|86082.6|86133.6|86083.6|86129.8|86079.8|45
1631662390000|2021-09-14 23:33:10|86132.5|86082.5|86132.8|86082.8|86133.7|86083.7|86131.2|86081.2|45
1631662400000|2021-09-14 23:33:20|86133.2|86083.2|86132.7|86082.7|86134.7|86084.7|86129.8|86079.8|56
1631662410000|2021-09-14 23:33:30|86130.7|86080.7|86134.4|86084.4|86134.4|86084.4|86130.7|86080.7|18
1631662420000|2021-09-14 23:33:40|86135.3|86085.3|86137.1|86087.1|86138.3|86088.3|86135.3|86085.3|5
1631662430000|2021-09-14 23:33:50|86136.4|86086.4|86138.3|86088.3|86138.3|86088.3|86136.3|86086.3|4
1631662440000|2021-09-14 23:34:00|86136.6|86086.6|86136|86086|86136.6|86086.6|86132.2|86082.2|16
1631662450000|2021-09-14 23:34:10|86134.2|86084.2|86135.4|86085.4|86135.4|86085.4|86134.2|86084.2|4
1631662460000|2021-09-14 23:34:20|86133.8|86083.8|86134.1|86084.1|86134.1|86084.1|86132.8|86082.8|10
1631662470000|2021-09-14 23:34:30|86134|86084|86132|86082|86134.9|86084.9|86131.5|86081.5|14
1631662480000|2021-09-14 23:34:40|86132.4|86082.4|86133|86083|86133.2|86083.2|86132.4|86082.4|7
1631662490000|2021-09-14 23:34:50|86133.3|86083.3|86132.3|86082.3|86134.1|86084.1|86131.6|86081.6|8
1631662500000|2021-09-14 23:35:00|86131.7|86081.7|86131.5|86081.5|86132.4|86082.4|86131.5|86081.5|8
1631662510000|2021-09-14 23:35:10|86131.1|86081.1|86133.6|86083.6|86133.7|86083.7|86131.1|86081.1|6
1631662520000|2021-09-14 23:35:20|86134.5|86084.5|86132.5|86082.5|86134.5|86084.5|86131.3|86081.3|12
1631662530000|2021-09-14 23:35:30|86132.4|86082.4|86133.1|86083.1|86134.4|86084.4|86131.5|86081.5|14
1631662540000|2021-09-14 23:35:40|86132.8|86082.8|86131.9|86081.9|86133.5|86083.5|86131.9|86081.9|18
1631662550000|2021-09-14 23:35:50|86131.3|86081.3|86133.1|86083.1|86133.8|86083.8|86131.3|86081.3|18
1631662560000|2021-09-14 23:36:00|86132.1|86082.1|86133.4|86083.4|86133.5|86083.5|86131.5|86081.5|17
1631662570000|2021-09-14 23:36:10|86132.7|86082.7|86134.2|86084.2|86134.2|86084.2|86132.6|86082.6|8
1631662580000|2021-09-14 23:36:20|86132.9|86082.9|86131.6|86081.6|86133.5|86083.5|86131.3|86081.3|12
1631662590000|2021-09-14 23:36:30|86132.7|86082.7|86133.3|86083.3|86134|86084|86132.6|86082.6|4
1631662600000|2021-09-14 23:36:40|86133.4|86083.4|86133.8|86083.8|86134.5|86084.5|86133.3|86083.3|9
1631662610000|2021-09-14 23:36:50|86133.7|86083.7|86132.7|86082.7|86134.5|86084.5|86130.7|86080.7|16
1631662620000|2021-09-14 23:37:00|86132.4|86082.4|86133.5|86083.5|86133.5|86083.5|86131.3|86081.3|16
1631662630000|2021-09-14 23:37:10|86133.3|86083.3|86134|86084|86134|86084|86133|86083|9
1631662640000|2021-09-14 23:37:20|86134.3|86084.3|86134.6|86084.6|86134.8|86084.8|86133|86083|11
1631662650000|2021-09-14 23:37:30|86135.7|86085.7|86134.3|86084.3|86135.7|86085.7|86131|86081|7
1631662660000|2021-09-14 23:37:40|86134.1|86084.1|86135.4|86085.4|86135.4|86085.4|86134.1|86084.1|10
1631662670000|2021-09-14 23:37:50|86135.6|86085.6|86134.4|86084.4|86135.6|86085.6|86133.4|86083.4|5
1631662680000|2021-09-14 23:38:00|86134.3|86084.3|86134.3|86084.3|86135.7|86085.7|86134.3|86084.3|8
1631662690000|2021-09-14 23:38:10|86134.5|86084.5|86135|86085|86135|86085|86134.5|86084.5|6
1631662700000|2021-09-14 23:38:20|86135.3|86085.3|86134.5|86084.5|86135.6|86085.6|86134.5|86084.5|6
1631662710000|2021-09-14 23:38:30|86134.7|86084.7|86134.8|86084.8|86134.8|86084.8|86133.9|86083.9|8
1631662720000|2021-09-14 23:38:40|86134.5|86084.5|86133.8|86083.8|86135.2|86085.2|86133.4|86083.4|5
1631662730000|2021-09-14 23:38:50|86134.1|86084.1|86134.6|86084.6|86135.2|86085.2|86133.9|86083.9|10
1631662740000|2021-09-14 23:39:00|86134.8|86084.8|86135.3|86085.3|86135.5|86085.5|86134.8|86084.8|8
1631662750000|2021-09-14 23:39:10|86135.2|86085.2|86133.6|86083.6|86135.2|86085.2|86133.4|86083.4|10
1631662760000|2021-09-14 23:39:20|86132.4|86082.4|86133.6|86083.6|86133.6|86083.6|86132.4|86082.4|7
1631662770000|2021-09-14 23:39:30|86133.9|86083.9|86133.4|86083.4|86134.1|86084.1|86132.3|86082.3|6
1631662780000|2021-09-14 23:39:40|86133.6|86083.6|86134.4|86084.4|86134.9|86084.9|86133.6|86083.6|3
1631662790000|2021-09-14 23:39:50|86134.5|86084.5|86134|86084|86134.8|86084.8|86133.6|86083.6|10
1631662800000|2021-09-14 23:40:00|86134.1|86084.1|86134.8|86084.8|86134.8|86084.8|86134.1|86084.1|7
1631662810000|2021-09-14 23:40:10|86134.9|86084.9|86135|86085|86135|86085|86134.6|86084.6|5
1631662820000|2021-09-14 23:40:20|86134.5|86084.5|86134.5|86084.5|86134.9|86084.9|86133.6|86083.6|8
1631662830000|2021-09-14 23:40:30|86134.7|86084.7|86135|86085|86136.4|86086.4|86133.2|86083.2|22
1631662840000|2021-09-14 23:40:40|86133.9|86083.9|86135.2|86085.2|86135.6|86085.6|86133.5|86083.5|14
1631662850000|2021-09-14 23:40:50|86135.3|86085.3|86136.2|86086.2|86136.2|86086.2|86132|86082|12
1631662860000|2021-09-14 23:41:00|86135.1|86085.1|86133.3|86083.3|86135.1|86085.1|86132.7|86082.7|8
1631662870000|2021-09-14 23:41:10|86132.5|86082.5|86132.6|86082.6|86134.5|86084.5|86131.8|86081.8|13
1631662880000|2021-09-14 23:41:20|86130.8|86080.8|86133.4|86083.4|86133.6|86083.6|86130.8|86080.8|18
1631662890000|2021-09-14 23:41:30|86133.5|86083.5|86133.8|86083.8|86133.9|86083.9|86133|86083|10
1631662900000|2021-09-14 23:41:40|86133.5|86083.5|86133.5|86083.5|86135.2|86085.2|86132.5|86082.5|11
1631662910000|2021-09-14 23:41:50|86133.7|86083.7|86132.9|86082.9|86133.7|86083.7|86132.1|86082.1|11
1631662920000|2021-09-14 23:42:00|86133.1|86083.1|86131.8|86081.8|86134.8|86084.8|86131.6|86081.6|17
1631662930000|2021-09-14 23:42:10|86132.3|86082.3|86132.3|86082.3|86132.3|86082.3|86131.5|86081.5|3
1631662940000|2021-09-14 23:42:20|86133.5|86083.5|86131|86081|86134.7|86084.7|86131|86081|9
1631662950000|2021-09-14 23:42:30|86130.6|86080.6|86130.5|86080.5|86133.9|86083.9|86130.5|86080.5|13
1631662960000|2021-09-14 23:42:40|86130.3|86080.3|86130.4|86080.4|86132.8|86082.8|86130|86080|14
1631662970000|2021-09-14 23:42:50|86130.9|86080.9|86132.2|86082.2|86132.5|86082.5|86130.9|86080.9|10
1631662980000|2021-09-14 23:43:00|86132.7|86082.7|86132.3|86082.3|86132.8|86082.8|86132|86082|8
1631662990000|2021-09-14 23:43:10|86131.1|86081.1|86130.8|86080.8|86132.1|86082.1|86130.8|86080.8|13
1631663000000|2021-09-14 23:43:20|86131.6|86081.6|86132|86082|86132.2|86082.2|86131.4|86081.4|7
1631663010000|2021-09-14 23:43:30|86132.3|86082.3|86134.2|86084.2|86134.6|86084.6|86131.9|86081.9|13
1631663020000|2021-09-14 23:43:40|86134.1|86084.1|86133.3|86083.3|86134.5|86084.5|86133.3|86083.3|7
1631663030000|2021-09-14 23:43:50|86134.1|86084.1|86134.4|86084.4|86135.6|86085.6|86133.7|86083.7|11
1631663040000|2021-09-14 23:44:00|86134.3|86084.3|86132.7|86082.7|86134.3|86084.3|86131.7|86081.7|7
1631663050000|2021-09-14 23:44:10|86131.6|86081.6|86132.9|86082.9|86134.3|86084.3|86131.6|86081.6|7
1631663060000|2021-09-14 23:44:20|86133.1|86083.1|86134.2|86084.2|86134.6|86084.6|86133.1|86083.1|11
1631663070000|2021-09-14 23:44:30|86134.3|86084.3|86133.4|86083.4|86134.8|86084.8|86132.3|86082.3|7
1631663080000|2021-09-14 23:44:40|86133.5|86083.5|86134.5|86084.5|86135.2|86085.2|86133.5|86083.5|6
1631663090000|2021-09-14 23:44:50|86134.7|86084.7|86133.7|86083.7|86135.3|86085.3|86132.8|86082.8|15
1631663100000|2021-09-14 23:45:00|86134.1|86084.1|86133.4|86083.4|86134.7|86084.7|86132.2|86082.2|15
1631663110000|2021-09-14 23:45:10|86133.3|86083.3|86133.9|86083.9|86134.8|86084.8|86133.3|86083.3|14
1631663120000|2021-09-14 23:45:20|86133.7|86083.7|86133.6|86083.6|86134.4|86084.4|86133.6|86083.6|6
1631663130000|2021-09-14 23:45:30|86133.8|86083.8|86134.3|86084.3|86134.8|86084.8|86133.6|86083.6|8
1631663140000|2021-09-14 23:45:40|86134.6|86084.6|86135.9|86085.9|86135.9|86085.9|86134.6|86084.6|5
1631663150000|2021-09-14 23:45:50|86136|86086|86135.8|86085.8|86136|86086|86135.5|86085.5|3
1631663160000|2021-09-14 23:46:00|86135.4|86085.4|86135.6|86085.6|86135.6|86085.6|86134.7|86084.7|9
1631663170000|2021-09-14 23:46:10|86134.6|86084.6|86136|86086|86136.2|86086.2|86134.3|86084.3|9
1631663180000|2021-09-14 23:46:20|86135.4|86085.4|86135.7|86085.7|86135.9|86085.9|86135.4|86085.4|6
1631663190000|2021-09-14 23:46:30|86133.6|86083.6|86133.7|86083.7|86134.4|86084.4|86133.2|86083.2|9
1631663200000|2021-09-14 23:46:40|86134.4|86084.4|86132.7|86082.7|86134.6|86084.6|86131.6|86081.6|7
1631663210000|2021-09-14 23:46:50|86132.6|86082.6|86133|86083|86133.4|86083.4|86132.6|86082.6|4
1631663220000|2021-09-14 23:47:00|86132.4|86082.4|86138|86088|86138.2|86088.2|86132.4|86082.4|52
1631663230000|2021-09-14 23:47:10|86137.9|86087.9|86137|86087|86138.1|86088.1|86135.5|86085.5|17
1631663240000|2021-09-14 23:47:20|86136|86086|86136.6|86086.6|86137.1|86087.1|86135.7|86085.7|12
1631663250000|2021-09-14 23:47:30|86136.9|86086.9|86137.4|86087.4|86137.8|86087.8|86135.9|86085.9|17
1631663260000|2021-09-14 23:47:40|86137.9|86087.9|86132.5|86082.5|86138.2|86088.2|86132.5|86082.5|24
1631663270000|2021-09-14 23:47:50|86133.7|86083.7|86133.3|86083.3|86135.1|86085.1|86132.5|86082.5|9
1631663280000|2021-09-14 23:48:00|86133.2|86083.2|86135.4|86085.4|86135.5|86085.5|86132.2|86082.2|30
1631663290000|2021-09-14 23:48:10|86135|86085|86133.6|86083.6|86135.7|86085.7|86133.5|86083.5|28
1631663300000|2021-09-14 23:48:20|86133.7|86083.7|86135.9|86085.9|86135.9|86085.9|86133.7|86083.7|9
1631663310000|2021-09-14 23:48:30|86135.3|86085.3|86135.9|86085.9|86137.3|86087.3|86133.5|86083.5|34
1631663320000|2021-09-14 23:48:40|86136.5|86086.5|86136.7|86086.7|86137.1|86087.1|86135.6|86085.6|52
1631663330000|2021-09-14 23:48:50|86136.6|86086.6|86135.7|86085.7|86136.9|86086.9|86134.8|86084.8|33
1631663340000|2021-09-14 23:49:00|86136.8|86086.8|86136.6|86086.6|86137.3|86087.3|86136.1|86086.1|23
1631663350000|2021-09-14 23:49:10|86137.2|86087.2|86138.2|86088.2|86139.2|86089.2|86136.8|86086.8|19
1631663360000|2021-09-14 23:49:20|86139|86089|86135.4|86085.4|86139|86089|86129.2|86079.2|39
1631663370000|2021-09-14 23:49:30|86135.6|86085.6|86133.5|86083.5|86135.6|86085.6|86131.5|86081.5|16
1631663380000|2021-09-14 23:49:40|86133|86083|86134.2|86084.2|86134.8|86084.8|86132.6|86082.6|9
1631663390000|2021-09-14 23:49:50|86134.1|86084.1|86131.7|86081.7|86134.1|86084.1|86131.7|86081.7|5
1631663400000|2021-09-14 23:50:00|86132.6|86082.6|86133|86083|86135.2|86085.2|86132.6|86082.6|13
1631663410000|2021-09-14 23:50:10|86132.7|86082.7|86132|86082|86135.3|86085.3|86128.7|86078.7|10
1631663420000|2021-09-14 23:50:20|86132.6|86082.6|86135.4|86085.4|86135.9|86085.9|86132.6|86082.6|10
1631663430000|2021-09-14 23:50:30|86130.6|86080.6|86132.7|86082.7|86133.7|86083.7|86130.6|86080.6|9
1631663440000|2021-09-14 23:50:40|86133.6|86083.6|86133.8|86083.8|86133.8|86083.8|86131.7|86081.7|9
1631663450000|2021-09-14 23:50:50|86133.7|86083.7|86133.5|86083.5|86133.7|86083.7|86132|86082|6
1631663460000|2021-09-14 23:51:00|86134.5|86084.5|86133.2|86083.2|86137.4|86087.4|86133.2|86083.2|16
1631663470000|2021-09-14 23:51:10|86132.5|86082.5|86133.7|86083.7|86133.7|86083.7|86131.6|86081.6|12
1631663480000|2021-09-14 23:51:20|86134|86084|86132.7|86082.7|86135.3|86085.3|86132.7|86082.7|8
1631663490000|2021-09-14 23:51:30|86133.1|86083.1|86132.7|86082.7|86135.6|86085.6|86131.6|86081.6|10
1631663500000|2021-09-14 23:51:40|86133.6|86083.6|86134.3|86084.3|86137.9|86087.9|86132.4|86082.4|9
1631663510000|2021-09-14 23:51:50|86134.5|86084.5|86135.1|86085.1|86135.1|86085.1|86134.5|86084.5|2
1631663520000|2021-09-14 23:52:00|86135.9|86085.9|86131.3|86081.3|86135.9|86085.9|86131.3|86081.3|14
1631663530000|2021-09-14 23:52:10|86132.9|86082.9|86131.2|86081.2|86133.9|86083.9|86131.2|86081.2|9
1631663540000|2021-09-14 23:52:20|86131.7|86081.7|86133.7|86083.7|86133.9|86083.9|86131.7|86081.7|14
1631663550000|2021-09-14 23:52:30|86134.1|86084.1|86136.4|86086.4|86136.8|86086.8|86133.8|86083.8|9
1631663560000|2021-09-14 23:52:40|86133.1|86083.1|86135|86085|86135|86085|86132.9|86082.9|7
1631663570000|2021-09-14 23:52:50|86135.4|86085.4|86134.3|86084.3|86135.4|86085.4|86129.1|86079.1|15
1631663580000|2021-09-14 23:53:00|86132.7|86082.7|86136|86086|86136|86086|86132.7|86082.7|10
1631663590000|2021-09-14 23:53:10|86136.2|86086.2|86135|86085|86136.2|86086.2|86133.5|86083.5|9
1631663600000|2021-09-14 23:53:20|86134.8|86084.8|86132.9|86082.9|86135.9|86085.9|86132.9|86082.9|6
1631663610000|2021-09-14 23:53:30|86133.4|86083.4|86133.9|86083.9|86134.5|86084.5|86132.4|86082.4|14
1631663620000|2021-09-14 23:53:40|86134.2|86084.2|86134.5|86084.5|86134.5|86084.5|86133.1|86083.1|6
1631663630000|2021-09-14 23:53:50|86135.8|86085.8|86134|86084|86136.8|86086.8|86133.6|86083.6|9
1631663640000|2021-09-14 23:54:00|86132.9|86082.9|86132|86082|86133.5|86083.5|86131.8|86081.8|13
1631663650000|2021-09-14 23:54:10|86132.2|86082.2|86131.8|86081.8|86133|86083|86131.8|86081.8|15
1631663660000|2021-09-14 23:54:20|86132.7|86082.7|86134.7|86084.7|86134.9|86084.9|86132.5|86082.5|8
1631663670000|2021-09-14 23:54:30|86134.1|86084.1|86130.2|86080.2|86134.3|86084.3|86127.7|86077.7|21
1631663680000|2021-09-14 23:54:40|86130.9|86080.9|86129.4|86079.4|86133|86083|86129|86079|18
1631663690000|2021-09-14 23:54:50|86131.3|86081.3|86130.6|86080.6|86131.3|86081.3|86129.7|86079.7|6
1631663700000|2021-09-14 23:55:00|86129.4|86079.4|86131.6|86081.6|86131.6|86081.6|86128.7|86078.7|9
1631663710000|2021-09-14 23:55:10|86131.5|86081.5|86131|86081|86132.9|86082.9|86128.3|86078.3|18
1631663720000|2021-09-14 23:55:20|86129.2|86079.2|86131.5|86081.5|86132.7|86082.7|86129|86079|16
1631663730000|2021-09-14 23:55:30|86131|86081|86130|86080|86131.6|86081.6|86129.4|86079.4|18
1631663740000|2021-09-14 23:55:40|86130.3|86080.3|86131|86081|86131|86081|86130.3|86080.3|2
1631663750000|2021-09-14 23:55:50|86128|86078|86128|86078|86129.1|86079.1|86127.4|86077.4|8
1631663760000|2021-09-14 23:56:00|86127.8|86077.8|86129.4|86079.4|86130.5|86080.5|86127.8|86077.8|42
1631663770000|2021-09-14 23:56:10|86129.5|86079.5|86131.3|86081.3|86131.9|86081.9|86128.8|86078.8|61
1631663780000|2021-09-14 23:56:20|86130|86080|86133.4|86083.4|86133.4|86083.4|86128.8|86078.8|23
1631663790000|2021-09-14 23:56:30|86131.1|86081.1|86133.5|86083.5|86133.5|86083.5|86131.1|86081.1|11
1631663800000|2021-09-14 23:56:40|86133.1|86083.1|86131.7|86081.7|86133.7|86083.7|86130.4|86080.4|8
1631663810000|2021-09-14 23:56:50|86132.3|86082.3|86130.5|86080.5|86133.8|86083.8|86130.5|86080.5|9
1631663820000|2021-09-14 23:57:00|86131.6|86081.6|86132|86082|86138.5|86088.5|86130.9|86080.9|20
1631663830000|2021-09-14 23:57:10|86132.9|86082.9|86131.4|86081.4|86132.9|86082.9|86130.8|86080.8|14
1631663840000|2021-09-14 23:57:20|86130.9|86080.9|86132.1|86082.1|86133.1|86083.1|86130.4|86080.4|14
1631663850000|2021-09-14 23:57:30|86130.7|86080.7|86130.1|86080.1|86132.5|86082.5|86129.7|86079.7|23
1631663860000|2021-09-14 23:57:40|86130.4|86080.4|86128.7|86078.7|86131|86081|86128.7|86078.7|11
1631663870000|2021-09-14 23:57:50|86129.5|86079.5|86131.1|86081.1|86131.7|86081.7|86129.3|86079.3|16
1631663880000|2021-09-14 23:58:00|86130.9|86080.9|86129.2|86079.2|86131.3|86081.3|86128.8|86078.8|19
1631663890000|2021-09-14 23:58:10|86129.3|86079.3|86129.1|86079.1|86129.6|86079.6|86128.6|86078.6|12
1631663900000|2021-09-14 23:58:20|86128.6|86078.6|86131.2|86081.2|86131.2|86081.2|86128.6|86078.6|8
1631663910000|2021-09-14 23:58:30|86131.4|86081.4|86129.6|86079.6|86131.4|86081.4|86129.4|86079.4|22
1631663920000|2021-09-14 23:58:40|86129.9|86079.9|86129.9|86079.9|86131.4|86081.4|86129.7|86079.7|17
1631663930000|2021-09-14 23:58:50|86130.3|86080.3|86130.8|86080.8|86131.4|86081.4|86129.9|86079.9|17
1631663940000|2021-09-14 23:59:00|86130.7|86080.7|86128.8|86078.8|86131.4|86081.4|86128.1|86078.1|12
1631663950000|2021-09-14 23:59:10|86128.3|86078.3|86129.8|86079.8|86130.9|86080.9|86128.3|86078.3|28
1631663960000|2021-09-14 23:59:20|86129.9|86079.9|86130.9|86080.9|86131.7|86081.7|86129.6|86079.6|18
1631663970000|2021-09-14 23:59:30|86130.2|86080.2|86131.6|86081.6|86131.6|86081.6|86130.2|86080.2|9
1631663980000|2021-09-14 23:59:40|86129.8|86079.8|86129.8|86079.8|86130.1|86080.1|86129.2|86079.2|12
1631663990000|2021-09-14 23:59:50|86129.9|86079.9|86134|86084|86134|86084|86129.5|86079.5|23
1631664000000|2021-09-15 00:00:00|86132.3|86082.3|86129.6|86079.6|86135|86085|86127.3|86077.3|44
1631664010000|2021-09-15 00:00:10|86128.9|86078.9|86129.6|86079.6|86129.8|86079.8|86126.9|86076.9|34
1631664020000|2021-09-15 00:00:20|86129.2|86079.2|86128.9|86078.9|86130.3|86080.3|86127.7|86077.7|44
1631664030000|2021-09-15 00:00:30|86128.6|86078.6|86128.3|86078.3|86129.2|86079.2|86124.9|86074.9|43
1631664040000|2021-09-15 00:00:40|86126.5|86076.5|86126.5|86076.5|86127.8|86077.8|86126.2|86076.2|12
1631664050000|2021-09-15 00:00:50|86126.3|86076.3|86127.5|86077.5|86129.1|86079.1|86125.9|86075.9|13
1631664060000|2021-09-15 00:01:00|86128|86078|86127.8|86077.8|86129.2|86079.2|86127|86077|19
1631664070000|2021-09-15 00:01:10|86128.2|86078.2|86126.6|86076.6|86129|86079|86123|86073|37
1631664080000|2021-09-15 00:01:20|86125.6|86075.6|86124.2|86074.2|86127.4|86077.4|86122|86072|51
1631664090000|2021-09-15 00:01:30|86124.5|86074.5|86123.7|86073.7|86125.2|86075.2|86122.1|86072.1|50
1631664100000|2021-09-15 00:01:40|86122.8|86072.8|86124.6|86074.6|86124.6|86074.6|86121.7|86071.7|51
1631664110000|2021-09-15 00:01:50|86124.3|86074.3|86123|86073|86124.7|86074.7|86120.8|86070.8|65
1631664120000|2021-09-15 00:02:00|86122.1|86072.1|86122.3|86072.3|86124.1|86074.1|86121.1|86071.1|71
1631664130000|2021-09-15 00:02:10|86121.6|86071.6|86122.2|86072.2|86122.7|86072.7|86119.1|86069.1|53
1631664140000|2021-09-15 00:02:20|86123|86073|86121.2|86071.2|86123.6|86073.6|86119.4|86069.4|73
1631664150000|2021-09-15 00:02:30|86120.9|86070.9|86124.2|86074.2|86124.4|86074.4|86120.9|86070.9|62
1631664160000|2021-09-15 00:02:40|86124.1|86074.1|86126.3|86076.3|86127|86077|86123.4|86073.4|44
1631664170000|2021-09-15 00:02:50|86126.1|86076.1|86125.5|86075.5|86128.2|86078.2|86124.3|86074.3|33
1631664180000|2021-09-15 00:03:00|86126|86076|86117.6|86067.6|86132|86082|86117.6|86067.6|48
1631664190000|2021-09-15 00:03:10|86121.3|86071.3|86130.9|86080.9|86133.1|86083.1|86120.4|86070.4|39
1631664200000|2021-09-15 00:03:20|86131.7|86081.7|86132.8|86082.8|86133.5|86083.5|86131.7|86081.7|21
1631664210000|2021-09-15 00:03:30|86132.9|86082.9|86132.3|86082.3|86133.1|86083.1|86130.1|86080.1|32
1631664220000|2021-09-15 00:03:40|86132.4|86082.4|86133.9|86083.9|86134.1|86084.1|86130.6|86080.6|41
1631664230000|2021-09-15 00:03:50|86134|86084|86134.5|86084.5|86134.5|86084.5|86133.5|86083.5|18
1631664240000|2021-09-15 00:04:00|86133.8|86083.8|86133.9|86083.9|86135.1|86085.1|86133.4|86083.4|13
1631664250000|2021-09-15 00:04:10|86133.4|86083.4|86133.9|86083.9|86135.1|86085.1|86133.2|86083.2|17
1631664260000|2021-09-15 00:04:20|86134.5|86084.5|86133.4|86083.4|86134.7|86084.7|86132.6|86082.6|13
1631664270000|2021-09-15 00:04:30|86133.9|86083.9|86135.8|86085.8|86135.8|86085.8|86132.6|86082.6|20
1631664280000|2021-09-15 00:04:40|86135.5|86085.5|86135.4|86085.4|86137.7|86087.7|86135|86085|32
1631664290000|2021-09-15 00:04:50|86136.3|86086.3|86136.4|86086.4|86137.3|86087.3|86135.2|86085.2|28
1631664300000|2021-09-15 00:05:00|86136.3|86086.3|86135.5|86085.5|86136.7|86086.7|86135.5|86085.5|23
1631664310000|2021-09-15 00:05:10|86134.6|86084.6|86135.5|86085.5|86137.2|86087.2|86134.6|86084.6|21
1631664320000|2021-09-15 00:05:20|86135.8|86085.8|86135.3|86085.3|86137.1|86087.1|86135|86085|22
1631664330000|2021-09-15 00:05:30|86135.9|86085.9|86135.2|86085.2|86136.8|86086.8|86133.7|86083.7|37
1631664340000|2021-09-15 00:05:40|86135.6|86085.6|86135.1|86085.1|86136.2|86086.2|86131.5|86081.5|40
1631664350000|2021-09-15 00:05:50|86134.4|86084.4|86134|86084|86136.2|86086.2|86133.3|86083.3|33
1631664360000|2021-09-15 00:06:00|86134.3|86084.3|86132.9|86082.9|86135.2|86085.2|86132.9|86082.9|19
1631664370000|2021-09-15 00:06:10|86133|86083|86137.3|86087.3|86137.7|86087.7|86130.5|86080.5|35
1631664380000|2021-09-15 00:06:20|86137.2|86087.2|86138.1|86088.1|86138.4|86088.4|86137.1|86087.1|33
1631664390000|2021-09-15 00:06:30|86138.6|86088.6|86141.1|86091.1|86141.5|86091.5|86137.8|86087.8|32
1631664400000|2021-09-15 00:06:40|86140.8|86090.8|86144.5|86094.5|86144.7|86094.7|86140.5|86090.5|28
1631664410000|2021-09-15 00:06:50|86144.1|86094.1|86144.8|86094.8|86144.9|86094.9|86143.4|86093.4|19
1631664420000|2021-09-15 00:07:00|86145.1|86095.1|86143.8|86093.8|86145.1|86095.1|86141.2|86091.2|31
1631664430000|2021-09-15 00:07:10|86143.7|86093.7|86134.5|86084.5|86143.7|86093.7|86134.2|86084.2|24
1631664440000|2021-09-15 00:07:20|86132.1|86082.1|86135.2|86085.2|86136.5|86086.5|86132.1|86082.1|28
1631664450000|2021-09-15 00:07:30|86135.6|86085.6|86134.8|86084.8|86137|86087|86134.7|86084.7|26
1631664460000|2021-09-15 00:07:40|86134.7|86084.7|86130.6|86080.6|86135.4|86085.4|86130|86080|24
1631664470000|2021-09-15 00:07:50|86131|86081|86131.1|86081.1|86133.4|86083.4|86129.8|86079.8|38
1631664480000|2021-09-15 00:08:00|86130.7|86080.7|86131.7|86081.7|86132.6|86082.6|86130.3|86080.3|30
1631664490000|2021-09-15 00:08:10|86131.9|86081.9|86132|86082|86133.3|86083.3|86130.7|86080.7|40
1631664500000|2021-09-15 00:08:20|86133.4|86083.4|86132.2|86082.2|86133.5|86083.5|86132|86082|20
1631664510000|2021-09-15 00:08:30|86133|86083|86133.7|86083.7|86134.5|86084.5|86132.3|86082.3|25
1631664520000|2021-09-15 00:08:40|86133.8|86083.8|86130.3|86080.3|86134.1|86084.1|86129|86079|20
1631664530000|2021-09-15 00:08:50|86133.1|86083.1|86130.8|86080.8|86133.1|86083.1|86129.5|86079.5|34
1631664540000|2021-09-15 00:09:00|86131.4|86081.4|86131.5|86081.5|86131.5|86081.5|86128.2|86078.2|17
1631664550000|2021-09-15 00:09:10|86131.4|86081.4|86130.7|86080.7|86131.5|86081.5|86129.9|86079.9|23
1631664560000|2021-09-15 00:09:20|86130.2|86080.2|86132.2|86082.2|86132.3|86082.3|86129.9|86079.9|22
1631664570000|2021-09-15 00:09:30|86132|86082|86131.1|86081.1|86133.2|86083.2|86129.3|86079.3|19
1631664580000|2021-09-15 00:09:40|86131.9|86081.9|86132.1|86082.1|86132.2|86082.2|86129.5|86079.5|22
1631664590000|2021-09-15 00:09:50|86132.2|86082.2|86130.5|86080.5|86133.1|86083.1|86130.5|86080.5|17
1631664600000|2021-09-15 00:10:00|86130.6|86080.6|86132.4|86082.4|86132.4|86082.4|86130.5|86080.5|25
1631664610000|2021-09-15 00:10:10|86132.5|86082.5|86132.2|86082.2|86132.7|86082.7|86129.4|86079.4|28
1631664620000|2021-09-15 00:10:20|86132|86082|86130.1|86080.1|86132.1|86082.1|86128.9|86078.9|18
1631664630000|2021-09-15 00:10:30|86130.5|86080.5|86131.1|86081.1|86134.4|86084.4|86128.5|86078.5|53
1631664640000|2021-09-15 00:10:40|86129.7|86079.7|86131.4|86081.4|86131.6|86081.6|86129.2|86079.2|19
1631664650000|2021-09-15 00:10:50|86130.8|86080.8|86129.6|86079.6|86131.4|86081.4|86129.6|86079.6|10
1631664660000|2021-09-15 00:11:00|86129.2|86079.2|86129.6|86079.6|86131.7|86081.7|86128.7|86078.7|17
1631664670000|2021-09-15 00:11:10|86127.4|86077.4|86129.8|86079.8|86131.2|86081.2|86127.4|86077.4|18
1631664680000|2021-09-15 00:11:20|86130.5|86080.5|86131.2|86081.2|86131.4|86081.4|86128.6|86078.6|20
1631664690000|2021-09-15 00:11:30|86130.6|86080.6|86128.9|86078.9|86131.2|86081.2|86128.7|86078.7|10
1631664700000|2021-09-15 00:11:40|86129.6|86079.6|86130.9|86080.9|86130.9|86080.9|86126.9|86076.9|16
1631664710000|2021-09-15 00:11:50|86129.8|86079.8|86131.8|86081.8|86131.9|86081.9|86129.8|86079.8|12
1631664720000|2021-09-15 00:12:00|86130.9|86080.9|86131.6|86081.6|86133.1|86083.1|86127.4|86077.4|24
1631664730000|2021-09-15 00:12:10|86129.6|86079.6|86133.3|86083.3|86133.3|86083.3|86129.6|86079.6|21
1631664740000|2021-09-15 00:12:20|86132.6|86082.6|86133|86083|86133|86083|86130.8|86080.8|8
1631664750000|2021-09-15 00:12:30|86131.4|86081.4|86132.5|86082.5|86134.8|86084.8|86131.4|86081.4|15
1631664760000|2021-09-15 00:12:40|86134.8|86084.8|86132.8|86082.8|86134.8|86084.8|86131.1|86081.1|9
1631664770000|2021-09-15 00:12:50|86133|86083|86133.6|86083.6|86134.2|86084.2|86131.3|86081.3|21
1631664780000|2021-09-15 00:13:00|86133.9|86083.9|86136.6|86086.6|86137.7|86087.7|86133.9|86083.9|31
1631664790000|2021-09-15 00:13:10|86134.9|86084.9|86136.3|86086.3|86136.7|86086.7|86134.9|86084.9|14
1631664800000|2021-09-15 00:13:20|86136|86086|86137.1|86087.1|86138.3|86088.3|86134.7|86084.7|26
1631664810000|2021-09-15 00:13:30|86137.4|86087.4|86136.4|86086.4|86138.7|86088.7|86135.5|86085.5|20
1631664820000|2021-09-15 00:13:40|86135.8|86085.8|86134.9|86084.9|86137.1|86087.1|86134.9|86084.9|11
1631664830000|2021-09-15 00:13:50|86135.7|86085.7|86134|86084|86137.8|86087.8|86130.1|86080.1|18
1631664840000|2021-09-15 00:14:00|86135.4|86085.4|86135.9|86085.9|86136.4|86086.4|86134.5|86084.5|23
1631664850000|2021-09-15 00:14:10|86136.5|86086.5|86138|86088|86138|86088|86134.4|86084.4|19
1631664860000|2021-09-15 00:14:20|86135.9|86085.9|86135.3|86085.3|86137.9|86087.9|86134.4|86084.4|19
1631664870000|2021-09-15 00:14:30|86135.1|86085.1|86133.3|86083.3|86136.8|86086.8|86133.3|86083.3|20
1631664880000|2021-09-15 00:14:40|86134.6|86084.6|86133.7|86083.7|86136.2|86086.2|86132.1|86082.1|23
1631664890000|2021-09-15 00:14:50|86133.3|86083.3|86133.4|86083.4|86134.2|86084.2|86132.2|86082.2|10
1631664900000|2021-09-15 00:15:00|86133.8|86083.8|86135.3|86085.3|86138.3|86088.3|86132.6|86082.6|53
1631664910000|2021-09-15 00:15:10|86135.2|86085.2|86134.7|86084.7|86135.8|86085.8|86134.2|86084.2|35
1631664920000|2021-09-15 00:15:20|86134.9|86084.9|86136.2|86086.2|86137.2|86087.2|86134.8|86084.8|15
1631664930000|2021-09-15 00:15:30|86135.8|86085.8|86131.8|86081.8|86137.4|86087.4|86131.6|86081.6|32
1631664940000|2021-09-15 00:15:40|86132|86082|86129.3|86079.3|86133.9|86083.9|86129.3|86079.3|60
1631664950000|2021-09-15 00:15:50|86128.6|86078.6|86132.2|86082.2|86132.2|86082.2|86128.6|86078.6|48
1631664960000|2021-09-15 00:16:00|86132.1|86082.1|86128.4|86078.4|86132.2|86082.2|86127.6|86077.6|36
1631664970000|2021-09-15 00:16:10|86128.2|86078.2|86130.3|86080.3|86130.6|86080.6|86126.7|86076.7|31
1631664980000|2021-09-15 00:16:20|86130.7|86080.7|86125.7|86075.7|86130.7|86080.7|86124.8|86074.8|23
1631664990000|2021-09-15 00:16:30|86126.5|86076.5|86128.2|86078.2|86131.2|86081.2|86126.2|86076.2|47
1631665000000|2021-09-15 00:16:40|86129.7|86079.7|86129|86079|86129.7|86079.7|86127.2|86077.2|34
1631665010000|2021-09-15 00:16:50|86129.3|86079.3|86129.7|86079.7|86131.5|86081.5|86129.2|86079.2|20
1631665020000|2021-09-15 00:17:00|86130.2|86080.2|86129.4|86079.4|86131.1|86081.1|86125.5|86075.5|22
1631665030000|2021-09-15 00:17:10|86127.8|86077.8|86128.4|86078.4|86129.1|86079.1|86127.1|86077.1|27
1631665040000|2021-09-15 00:17:20|86127.7|86077.7|86128.7|86078.7|86130.8|86080.8|86127.3|86077.3|12
1631665050000|2021-09-15 00:17:30|86128.8|86078.8|86128.7|86078.7|86129.5|86079.5|86127.2|86077.2|22
1631665060000|2021-09-15 00:17:40|86128.9|86078.9|86130.7|86080.7|86130.7|86080.7|86128.8|86078.8|14
1631665070000|2021-09-15 00:17:50|86129.8|86079.8|86130.7|86080.7|86132.5|86082.5|86129.5|86079.5|8
1631665080000|2021-09-15 00:18:00|86131.3|86081.3|86129.6|86079.6|86131.4|86081.4|86128|86078|21
1631665090000|2021-09-15 00:18:10|86130.1|86080.1|86129.9|86079.9|86130.8|86080.8|86128.1|86078.1|21
1631665100000|2021-09-15 00:18:20|86129.2|86079.2|86128.1|86078.1|86129.3|86079.3|86127.3|86077.3|36
1631665110000|2021-09-15 00:18:30|86127.7|86077.7|86130.5|86080.5|86132.4|86082.4|86127.6|86077.6|20
1631665120000|2021-09-15 00:18:40|86130.8|86080.8|86128.8|86078.8|86131.5|86081.5|86128.5|86078.5|29
1631665130000|2021-09-15 00:18:50|86129.1|86079.1|86129.5|86079.5|86130.1|86080.1|86128.1|86078.1|17
1631665140000|2021-09-15 00:19:00|86128|86078|86128.4|86078.4|86130.3|86080.3|86127.8|86077.8|23
1631665150000|2021-09-15 00:19:10|86127.5|86077.5|86128.3|86078.3|86130.4|86080.4|86127.5|86077.5|24
1631665160000|2021-09-15 00:19:20|86128.1|86078.1|86129.7|86079.7|86130.6|86080.6|86127.6|86077.6|24
1631665170000|2021-09-15 00:19:30|86129.1|86079.1|86129|86079|86130.7|86080.7|86128.6|86078.6|11
1631665180000|2021-09-15 00:19:40|86126.7|86076.7|86128.7|86078.7|86128.8|86078.8|86126.7|86076.7|18
1631665190000|2021-09-15 00:19:50|86128.5|86078.5|86129|86079|86129.1|86079.1|86125.6|86075.6|21
1631665200000|2021-09-15 00:20:00|86129.1|86079.1|86129.7|86079.7|86129.9|86079.9|86128.1|86078.1|17
1631665210000|2021-09-15 00:20:10|86129.4|86079.4|86128.8|86078.8|86129.9|86079.9|86128.5|86078.5|16
1631665220000|2021-09-15 00:20:20|86128.7|86078.7|86130.6|86080.6|86130.6|86080.6|86128.1|86078.1|14
1631665230000|2021-09-15 00:20:30|86129.1|86079.1|86130|86080|86130.4|86080.4|86127.7|86077.7|12
1631665240000|2021-09-15 00:20:40|86130.1|86080.1|86131.3|86081.3|86131.3|86081.3|86129.3|86079.3|27
1631665250000|2021-09-15 00:20:50|86129.7|86079.7|86129.3|86079.3|86130.6|86080.6|86128.9|86078.9|18
1631665260000|2021-09-15 00:21:00|86129.8|86079.8|86130.2|86080.2|86131|86081|86129.8|86079.8|17
1631665270000|2021-09-15 00:21:10|86129.3|86079.3|86131.3|86081.3|86132.4|86082.4|86129.3|86079.3|11
1631665280000|2021-09-15 00:21:20|86131.6|86081.6|86127.6|86077.6|86131.7|86081.7|86127.6|86077.6|10
1631665290000|2021-09-15 00:21:30|86129.4|86079.4|86131.7|86081.7|86131.8|86081.8|86129.4|86079.4|29
1631665300000|2021-09-15 00:21:40|86132.1|86082.1|86131.5|86081.5|86132.1|86082.1|86129.9|86079.9|8
1631665310000|2021-09-15 00:21:50|86129.5|86079.5|86131.3|86081.3|86131.3|86081.3|86128.7|86078.7|33
1631665320000|2021-09-15 00:22:00|86130.9|86080.9|86131.5|86081.5|86132|86082|86130.8|86080.8|11
1631665330000|2021-09-15 00:22:10|86131.6|86081.6|86131.3|86081.3|86132|86082|86130|86080|14
1631665340000|2021-09-15 00:22:20|86132.4|86082.4|86132.4|86082.4|86132.7|86082.7|86132|86082|9
1631665350000|2021-09-15 00:22:30|86132.6|86082.6|86131.2|86081.2|86133.9|86083.9|86131.1|86081.1|29
1631665360000|2021-09-15 00:22:40|86131.5|86081.5|86129.8|86079.8|86132.4|86082.4|86129.7|86079.7|40
1631665370000|2021-09-15 00:22:50|86129.5|86079.5|86131.4|86081.4|86131.6|86081.6|86129.5|86079.5|30
1631665380000|2021-09-15 00:23:00|86131.5|86081.5|86131|86081|86132.6|86082.6|86131|86081|14
1631665390000|2021-09-15 00:23:10|86131.4|86081.4|86133.5|86083.5|86135.4|86085.4|86129.7|86079.7|23
1631665400000|2021-09-15 00:23:20|86133.4|86083.4|86133.5|86083.5|86134.8|86084.8|86132.5|86082.5|20
1631665410000|2021-09-15 00:23:30|86133.6|86083.6|86133.5|86083.5|86133.6|86083.6|86131.2|86081.2|17
1631665420000|2021-09-15 00:23:40|86133.2|86083.2|86131.3|86081.3|86134|86084|86131|86081|14
1631665430000|2021-09-15 00:23:50|86132|86082|86131.2|86081.2|86132.3|86082.3|86131.2|86081.2|11
1631665440000|2021-09-15 00:24:00|86131.8|86081.8|86130.5|86080.5|86132.2|86082.2|86129.9|86079.9|11
1631665450000|2021-09-15 00:24:10|86131.1|86081.1|86131.4|86081.4|86133.2|86083.2|86128.6|86078.6|53
1631665460000|2021-09-15 00:24:20|86130.9|86080.9|86131.9|86081.9|86132.9|86082.9|86130.5|86080.5|24
1631665470000|2021-09-15 00:24:30|86132|86082|86132|86082|86132.3|86082.3|86131.7|86081.7|9
1631665480000|2021-09-15 00:24:40|86132.1|86082.1|86132.2|86082.2|86132.2|86082.2|86131.3|86081.3|15
1631665490000|2021-09-15 00:24:50|86131|86081|86130.5|86080.5|86132.3|86082.3|86130.2|86080.2|14
1631665500000|2021-09-15 00:25:00|86130.8|86080.8|86131.6|86081.6|86131.8|86081.8|86130.8|86080.8|10
1631665510000|2021-09-15 00:25:10|86132.6|86082.6|86130|86080|86132.6|86082.6|86130|86080|12
1631665520000|2021-09-15 00:25:20|86130.8|86080.8|86129.3|86079.3|86131.5|86081.5|86129|86079|14
1631665530000|2021-09-15 00:25:30|86128.9|86078.9|86128.4|86078.4|86129.5|86079.5|86127.1|86077.1|29
1631665540000|2021-09-15 00:25:40|86128.8|86078.8|86131.1|86081.1|86131.1|86081.1|86127.6|86077.6|20
1631665550000|2021-09-15 00:25:50|86131.3|86081.3|86130.7|86080.7|86131.7|86081.7|86129.7|86079.7|15
1631665560000|2021-09-15 00:26:00|86130.9|86080.9|86133.3|86083.3|86133.3|86083.3|86130.6|86080.6|24
1631665570000|2021-09-15 00:26:10|86132.7|86082.7|86129.2|86079.2|86132.7|86082.7|86127.3|86077.3|8
1631665580000|2021-09-15 00:26:20|86129.6|86079.6|86132.5|86082.5|86132.8|86082.8|86128.4|86078.4|39
1631665590000|2021-09-15 00:26:30|86132.3|86082.3|86133.5|86083.5|86133.7|86083.7|86132.3|86082.3|12
1631665600000|2021-09-15 00:26:40|86133.2|86083.2|86133.3|86083.3|86133.4|86083.4|86131.1|86081.1|10
1631665610000|2021-09-15 00:26:50|86132.6|86082.6|86134.1|86084.1|86135.5|86085.5|86132|86082|22
1631665620000|2021-09-15 00:27:00|86132.5|86082.5|86132.3|86082.3|86134.4|86084.4|86130.8|86080.8|25
1631665630000|2021-09-15 00:27:10|86131.4|86081.4|86134.1|86084.1|86134.1|86084.1|86130.4|86080.4|8
1631665640000|2021-09-15 00:27:20|86134.9|86084.9|86129.4|86079.4|86135|86085|86129.4|86079.4|19
1631665650000|2021-09-15 00:27:30|86130.1|86080.1|86133|86083|86133|86083|86129.6|86079.6|18
1631665660000|2021-09-15 00:27:40|86132.3|86082.3|86132.2|86082.2|86132.5|86082.5|86132.2|86082.2|4
1631665670000|2021-09-15 00:27:50|86132.8|86082.8|86132.7|86082.7|86134.1|86084.1|86127.8|86077.8|44
1631665680000|2021-09-15 00:28:00|86133.7|86083.7|86131.5|86081.5|86134.6|86084.6|86131.5|86081.5|21
1631665690000|2021-09-15 00:28:10|86131.4|86081.4|86128.5|86078.5|86131.4|86081.4|86127.6|86077.6|12
1631665700000|2021-09-15 00:28:20|86127.7|86077.7|86129.6|86079.6|86130.2|86080.2|86127.6|86077.6|16
1631665710000|2021-09-15 00:28:30|86130.8|86080.8|86132.1|86082.1|86132.9|86082.9|86129.6|86079.6|29
1631665720000|2021-09-15 00:28:40|86132.6|86082.6|86130.3|86080.3|86132.6|86082.6|86128.6|86078.6|34
1631665730000|2021-09-15 00:28:50|86130.1|86080.1|86130.2|86080.2|86131.9|86081.9|86129.1|86079.1|15
1631665740000|2021-09-15 00:29:00|86129.5|86079.5|86129.7|86079.7|86132.1|86082.1|86129.1|86079.1|23
1631665750000|2021-09-15 00:29:10|86128.7|86078.7|86132.7|86082.7|86132.8|86082.8|86128.7|86078.7|13
1631665760000|2021-09-15 00:29:20|86133.3|86083.3|86131.9|86081.9|86135.2|86085.2|86131.6|86081.6|20
1631665770000|2021-09-15 00:29:30|86132.2|86082.2|86133|86083|86133|86083|86131.3|86081.3|12
1631665780000|2021-09-15 00:29:40|86133.3|86083.3|86130.8|86080.8|86133.3|86083.3|86129.9|86079.9|11
1631665790000|2021-09-15 00:29:50|86131.3|86081.3|86133.5|86083.5|86133.6|86083.6|86130|86080|16
1631665800000|2021-09-15 00:30:00|86132.7|86082.7|86129.8|86079.8|86134.2|86084.2|86128.9|86078.9|27
1631665810000|2021-09-15 00:30:10|86129.9|86079.9|86132.2|86082.2|86132.2|86082.2|86129.7|86079.7|14
1631665820000|2021-09-15 00:30:20|86132.3|86082.3|86132.4|86082.4|86133.4|86083.4|86130.6|86080.6|17
1631665830000|2021-09-15 00:30:30|86133.2|86083.2|86132|86082|86133.7|86083.7|86130.5|86080.5|13
1631665840000|2021-09-15 00:30:40|86133.4|86083.4|86133.3|86083.3|86134.9|86084.9|86131.9|86081.9|19
1631665850000|2021-09-15 00:30:50|86133.9|86083.9|86132.7|86082.7|86134.2|86084.2|86131.8|86081.8|7
1631665860000|2021-09-15 00:31:00|86133.1|86083.1|86132.9|86082.9|86135|86085|86131|86081|15
1631665870000|2021-09-15 00:31:10|86133|86083|86133.2|86083.2|86135.1|86085.1|86131.9|86081.9|15
1631665880000|2021-09-15 00:31:20|86134.4|86084.4|86131.2|86081.2|86134.4|86084.4|86130.3|86080.3|10
1631665890000|2021-09-15 00:31:30|86131.4|86081.4|86131.7|86081.7|86132.5|86082.5|86130.2|86080.2|22
1631665900000|2021-09-15 00:31:40|86131.2|86081.2|86131.5|86081.5|86132.8|86082.8|86130.3|86080.3|9
1631665910000|2021-09-15 00:31:50|86129.7|86079.7|86136.2|86086.2|86136.2|86086.2|86129.7|86079.7|6
1631665920000|2021-09-15 00:32:00|86135.3|86085.3|86135.8|86085.8|86135.8|86085.8|86133.4|86083.4|15
1631665930000|2021-09-15 00:32:10|86136.4|86086.4|86134.5|86084.5|86136.4|86086.4|86132.4|86082.4|14
1631665940000|2021-09-15 00:32:20|86133.7|86083.7|86135.2|86085.2|86136.2|86086.2|86133.6|86083.6|16
1631665950000|2021-09-15 00:32:30|86135.6|86085.6|86134.6|86084.6|86136.1|86086.1|86133|86083|14
1631665960000|2021-09-15 00:32:40|86136.2|86086.2|86135.3|86085.3|86136.7|86086.7|86135|86085|16
1631665970000|2021-09-15 00:32:50|86135.6|86085.6|86135.6|86085.6|86136.7|86086.7|86135.3|86085.3|23
1631665980000|2021-09-15 00:33:00|86135.7|86085.7|86134.3|86084.3|86135.9|86085.9|86133.3|86083.3|19
1631665990000|2021-09-15 00:33:10|86133.5|86083.5|86135.6|86085.6|86135.7|86085.7|86133.5|86083.5|14
1631666000000|2021-09-15 00:33:20|86134.5|86084.5|86136.6|86086.6|86137.5|86087.5|86133.6|86083.6|17
1631666010000|2021-09-15 00:33:30|86136.7|86086.7|86138.8|86088.8|86138.8|86088.8|86135.3|86085.3|32
1631666020000|2021-09-15 00:33:40|86139.2|86089.2|86138.8|86088.8|86139.4|86089.4|86138.8|86088.8|11
1631666030000|2021-09-15 00:33:50|86137.7|86087.7|86138.3|86088.3|86138.5|86088.5|86137.7|86087.7|11
1631666040000|2021-09-15 00:34:00|86137.9|86087.9|86138.4|86088.4|86138.4|86088.4|86136.9|86086.9|11
1631666050000|2021-09-15 00:34:10|86138.6|86088.6|86137|86087|86138.7|86088.7|86137|86087|26
1631666060000|2021-09-15 00:34:20|86136.6|86086.6|86137.2|86087.2|86140.3|86090.3|86136.6|86086.6|19
1631666070000|2021-09-15 00:34:30|86137.6|86087.6|86138.4|86088.4|86138.9|86088.9|86137.4|86087.4|19
1631666080000|2021-09-15 00:34:40|86138.8|86088.8|86138.3|86088.3|86138.8|86088.8|86137.2|86087.2|7
1631666090000|2021-09-15 00:34:50|86138.2|86088.2|86139.1|86089.1|86139.1|86089.1|86137.6|86087.6|10
1631666100000|2021-09-15 00:35:00|86138.8|86088.8|86138.2|86088.2|86139.3|86089.3|86136.7|86086.7|20
1631666110000|2021-09-15 00:35:10|86137.9|86087.9|86137.6|86087.6|86138.9|86088.9|86137.1|86087.1|26
1631666120000|2021-09-15 00:35:20|86138|86088|86138.6|86088.6|86138.8|86088.8|86137|86087|23
1631666130000|2021-09-15 00:35:30|86138.7|86088.7|86138.7|86088.7|86138.7|86088.7|86137|86087|16
1631666140000|2021-09-15 00:35:40|86138.9|86088.9|86138.5|86088.5|86138.9|86088.9|86137.2|86087.2|7
1631666150000|2021-09-15 00:35:50|86136.6|86086.6|86138.4|86088.4|86138.4|86088.4|86136.6|86086.6|4
1631666160000|2021-09-15 00:36:00|86138.3|86088.3|86137.3|86087.3|86141.7|86091.7|86136.5|86086.5|31
1631666170000|2021-09-15 00:36:10|86138.5|86088.5|86141.4|86091.4|86141.4|86091.4|86136.6|86086.6|15
1631666180000|2021-09-15 00:36:20|86141.9|86091.9|86142.5|86092.5|86143.6|86093.6|86140.5|86090.5|24
1631666190000|2021-09-15 00:36:30|86142.7|86092.7|86145.4|86095.4|86147.1|86097.1|86142.7|86092.7|31
1631666200000|2021-09-15 00:36:40|86145.2|86095.2|86145.8|86095.8|86146.3|86096.3|86144.8|86094.8|18
1631666210000|2021-09-15 00:36:50|86145.7|86095.7|86145.7|86095.7|86146.5|86096.5|86144.8|86094.8|17
1631666220000|2021-09-15 00:37:00|86145|86095|86144.9|86094.9|86145.4|86095.4|86144.1|86094.1|23
1631666230000|2021-09-15 00:37:10|86145.2|86095.2|86145.4|86095.4|86147.3|86097.3|86144.1|86094.1|18
1631666240000|2021-09-15 00:37:20|86145.5|86095.5|86146|86096|86146.3|86096.3|86145.5|86095.5|20
1631666250000|2021-09-15 00:37:30|86144.5|86094.5|86142.9|86092.9|86144.5|86094.5|86142.1|86092.1|32
1631666260000|2021-09-15 00:37:40|86142.8|86092.8|86142.3|86092.3|86143.5|86093.5|86142.3|86092.3|17
1631666270000|2021-09-15 00:37:50|86143.5|86093.5|86142.8|86092.8|86143.5|86093.5|86142|86092|3
1631666280000|2021-09-15 00:38:00|86141.4|86091.4|86143.1|86093.1|86143.5|86093.5|86141.4|86091.4|23
1631666290000|2021-09-15 00:38:10|86143.4|86093.4|86145.7|86095.7|86145.7|86095.7|86143.4|86093.4|9
1631666300000|2021-09-15 00:38:20|86145.2|86095.2|86136.3|86086.3|86145.8|86095.8|86136.1|86086.1|22
1631666310000|2021-09-15 00:38:30|86137.9|86087.9|86135.8|86085.8|86138.3|86088.3|86134.2|86084.2|28
1631666320000|2021-09-15 00:38:40|86135.5|86085.5|86137.2|86087.2|86137.5|86087.5|86135.3|86085.3|25
1631666330000|2021-09-15 00:38:50|86137|86087|86135.6|86085.6|86137.4|86087.4|86135.5|86085.5|26
1631666340000|2021-09-15 00:39:00|86135.5|86085.5|86136.2|86086.2|86137.3|86087.3|86134.4|86084.4|23
1631666350000|2021-09-15 00:39:10|86136.1|86086.1|86137|86087|86139.6|86089.6|86136.1|86086.1|28
1631666360000|2021-09-15 00:39:20|86137.5|86087.5|86148.5|86098.5|86149.3|86099.3|86135.9|86085.9|34
1631666370000|2021-09-15 00:39:30|86147.3|86097.3|86149.3|86099.3|86150|86100|86145.1|86095.1|23
1631666380000|2021-09-15 00:39:40|86148.6|86098.6|86147.1|86097.1|86148.6|86098.6|86146.7|86096.7|17
1631666390000|2021-09-15 00:39:50|86146.8|86096.8|86148.5|86098.5|86148.5|86098.5|86146.4|86096.4|12
1631666400000|2021-09-15 00:40:00|86148.1|86098.1|86143.8|86093.8|86148.1|86098.1|86142.9|86092.9|20
1631666410000|2021-09-15 00:40:10|86143.6|86093.6|86142.9|86092.9|86145.6|86095.6|86142.4|86092.4|19
1631666420000|2021-09-15 00:40:20|86143.2|86093.2|86136.2|86086.2|86143.2|86093.2|86135.6|86085.6|13
1631666430000|2021-09-15 00:40:30|86137.1|86087.1|86135.4|86085.4|86139.9|86089.9|86134.3|86084.3|25
1631666440000|2021-09-15 00:40:40|86134.8|86084.8|86133.2|86083.2|86134.8|86084.8|86133.1|86083.1|13
1631666450000|2021-09-15 00:40:50|86133|86083|86138.2|86088.2|86138.4|86088.4|86131.5|86081.5|20
1631666460000|2021-09-15 00:41:00|86137.6|86087.6|86137.7|86087.7|86139.4|86089.4|86136.3|86086.3|31
1631666470000|2021-09-15 00:41:10|86138|86088|86137.5|86087.5|86138.5|86088.5|86136.7|86086.7|22
1631666480000|2021-09-15 00:41:20|86137.3|86087.3|86137.7|86087.7|86139.1|86089.1|86137|86087|17
1631666490000|2021-09-15 00:41:30|86137.6|86087.6|86136|86086|86137.6|86087.6|86135.8|86085.8|21
1631666500000|2021-09-15 00:41:40|86135.7|86085.7|86137.5|86087.5|86137.9|86087.9|86135.7|86085.7|13
1631666510000|2021-09-15 00:41:50|86138.7|86088.7|86137.6|86087.6|86138.7|86088.7|86135.7|86085.7|21
1631666520000|2021-09-15 00:42:00|86137.9|86087.9|86136.6|86086.6|86137.9|86087.9|86134.7|86084.7|28
1631666530000|2021-09-15 00:42:10|86136.9|86086.9|86136.8|86086.8|86137.8|86087.8|86136.6|86086.6|11
1631666540000|2021-09-15 00:42:20|86137.2|86087.2|86134.4|86084.4|86138.3|86088.3|86134.4|86084.4|22
1631666550000|2021-09-15 00:42:30|86133.3|86083.3|86136.1|86086.1|86137.1|86087.1|86133.3|86083.3|22
1631666560000|2021-09-15 00:42:40|86136|86086|86135.8|86085.8|86137.6|86087.6|86134.5|86084.5|24
1631666570000|2021-09-15 00:42:50|86135.5|86085.5|86132.9|86082.9|86135.5|86085.5|86132.9|86082.9|13
1631666580000|2021-09-15 00:43:00|86132.8|86082.8|86132.9|86082.9|86135.7|86085.7|86131.3|86081.3|18
1631666590000|2021-09-15 00:43:10|86134.6|86084.6|86134.3|86084.3|86134.7|86084.7|86132.3|86082.3|13
1631666600000|2021-09-15 00:43:20|86135.8|86085.8|86133.2|86083.2|86139.9|86089.9|86132|86082|23
1631666610000|2021-09-15 00:43:30|86133.9|86083.9|86132.9|86082.9|86135.2|86085.2|86132.9|86082.9|20
1631666620000|2021-09-15 00:43:40|86132.5|86082.5|86135.8|86085.8|86135.8|86085.8|86132.5|86082.5|16
1631666630000|2021-09-15 00:43:50|86137.2|86087.2|86146.2|86096.2|86146.2|86096.2|86137.2|86087.2|37
1631666640000|2021-09-15 00:44:00|86145.9|86095.9|86146.3|86096.3|86148.5|86098.5|86142.3|86092.3|22
1631666650000|2021-09-15 00:44:10|86146.5|86096.5|86146.7|86096.7|86147.2|86097.2|86144.9|86094.9|13
1631666660000|2021-09-15 00:44:20|86146.8|86096.8|86148|86098|86148|86098|86146.3|86096.3|13
1631666670000|2021-09-15 00:44:30|86147.2|86097.2|86146|86096|86148.7|86098.7|86145.8|86095.8|21
1631666680000|2021-09-15 00:44:40|86148.1|86098.1|86147.1|86097.1|86149.6|86099.6|86145.7|86095.7|18
1631666690000|2021-09-15 00:44:50|86147.5|86097.5|86145.2|86095.2|86150.1|86100.1|86144.9|86094.9|23
1631666700000|2021-09-15 00:45:00|86146|86096|86146.3|86096.3|86146.9|86096.9|86144.7|86094.7|33
1631666710000|2021-09-15 00:45:10|86146.1|86096.1|86146.3|86096.3|86146.5|86096.5|86145.7|86095.7|12
1631666720000|2021-09-15 00:45:20|86147.2|86097.2|86143|86093|86147.2|86097.2|86142.9|86092.9|22
1631666730000|2021-09-15 00:45:30|86143.2|86093.2|86142|86092|86143.5|86093.5|86140.8|86090.8|16
1631666740000|2021-09-15 00:45:40|86141.2|86091.2|86142|86092|86142.1|86092.1|86140.8|86090.8|15
1631666750000|2021-09-15 00:45:50|86141.9|86091.9|86142.9|86092.9|86142.9|86092.9|86140.9|86090.9|31
1631666760000|2021-09-15 00:46:00|86142.7|86092.7|86142|86092|86144.1|86094.1|86141.4|86091.4|26
1631666770000|2021-09-15 00:46:10|86142.3|86092.3|86142.6|86092.6|86142.6|86092.6|86141.7|86091.7|10
1631666780000|2021-09-15 00:46:20|86143|86093|86143.2|86093.2|86143.5|86093.5|86140.6|86090.6|14
1631666790000|2021-09-15 00:46:30|86143.3|86093.3|86142.5|86092.5|86143.3|86093.3|86141.8|86091.8|19
1631666800000|2021-09-15 00:46:40|86143.1|86093.1|86145.6|86095.6|86146.2|86096.2|86142.3|86092.3|24
1631666810000|2021-09-15 00:46:50|86145.7|86095.7|86145.1|86095.1|86146|86096|86144.8|86094.8|20
1631666820000|2021-09-15 00:47:00|86145.4|86095.4|86145.9|86095.9|86146.1|86096.1|86145.4|86095.4|16
1631666830000|2021-09-15 00:47:10|86145.5|86095.5|86148.1|86098.1|86148.2|86098.2|86145.5|86095.5|14
1631666840000|2021-09-15 00:47:20|86147.3|86097.3|86147.9|86097.9|86149.2|86099.2|86147.1|86097.1|13
1631666850000|2021-09-15 00:47:30|86148|86098|86155.3|86105.3|86157.6|86107.6|86147.5|86097.5|36
1631666860000|2021-09-15 00:47:40|86154.9|86104.9|86158.9|86108.9|86159.9|86109.9|86154.9|86104.9|34
1631666870000|2021-09-15 00:47:50|86158.8|86108.8|86156.7|86106.7|86158.9|86108.9|86155.6|86105.6|19
1631666880000|2021-09-15 00:48:00|86156.8|86106.8|86156.1|86106.1|86157.2|86107.2|86155.3|86105.3|21
1631666890000|2021-09-15 00:48:10|86155.8|86105.8|86156|86106|86156|86106|86155.1|86105.1|15
1631666900000|2021-09-15 00:48:20|86155.1|86105.1|86151|86101|86155.9|86105.9|86149.8|86099.8|26
1631666910000|2021-09-15 00:48:30|86151.5|86101.5|86146.7|86096.7|86153.3|86103.3|86144.4|86094.4|45
1631666920000|2021-09-15 00:48:40|86146.4|86096.4|86151.3|86101.3|86153.1|86103.1|86145.4|86095.4|32
1631666930000|2021-09-15 00:48:50|86151|86101|86150.7|86100.7|86151.1|86101.1|86150.1|86100.1|26
1631666940000|2021-09-15 00:49:00|86150.6|86100.6|86151.4|86101.4|86157.6|86107.6|86149.4|86099.4|40
1631666950000|2021-09-15 00:49:10|86149.2|86099.2|86152.5|86102.5|86153.6|86103.6|86149.2|86099.2|22
1631666960000|2021-09-15 00:49:20|86152.7|86102.7|86153.3|86103.3|86154.2|86104.2|86151.4|86101.4|23
1631666970000|2021-09-15 00:49:30|86153.1|86103.1|86152|86102|86153.2|86103.2|86151.4|86101.4|14
1631666980000|2021-09-15 00:49:40|86152.8|86102.8|86153.1|86103.1|86153.6|86103.6|86152|86102|14
1631666990000|2021-09-15 00:49:50|86152.8|86102.8|86164.3|86114.3|86169|86119|86152.6|86102.6|30
1631667000000|2021-09-15 00:50:00|86164.8|86114.8|86167.5|86117.5|86169.1|86119.1|86164.3|86114.3|25
1631667010000|2021-09-15 00:50:10|86166|86116|86167.2|86117.2|86167.3|86117.3|86165.1|86115.1|26
1631667020000|2021-09-15 00:50:20|86168.7|86118.7|86171.4|86121.4|86171.4|86121.4|86168.7|86118.7|28
1631667030000|2021-09-15 00:50:30|86170.6|86120.6|86166.3|86116.3|86171.1|86121.1|86165.7|86115.7|29
1631667040000|2021-09-15 00:50:40|86167.3|86117.3|86168.1|86118.1|86168.4|86118.4|86166.7|86116.7|23
1631667050000|2021-09-15 00:50:50|86167.9|86117.9|86166.8|86116.8|86175.7|86125.7|86166.4|86116.4|35
1631667060000|2021-09-15 00:51:00|86168.5|86118.5|86175.7|86125.7|86178|86128|86167.4|86117.4|45
1631667070000|2021-09-15 00:51:10|86176|86126|86175.6|86125.6|86176.4|86126.4|86175.1|86125.1|15
1631667080000|2021-09-15 00:51:20|86175.1|86125.1|86172|86122|86176.3|86126.3|86170.6|86120.6|49
1631667090000|2021-09-15 00:51:30|86172.2|86122.2|86168.1|86118.1|86172.2|86122.2|86165.5|86115.5|21
1631667100000|2021-09-15 00:51:40|86168|86118|86167.7|86117.7|86169|86119|86167|86117|18
1631667110000|2021-09-15 00:51:50|86168.1|86118.1|86161.4|86111.4|86168.1|86118.1|86161.4|86111.4|20
1631667120000|2021-09-15 00:52:00|86162.3|86112.3|86163.4|86113.4|86163.6|86113.6|86158.2|86108.2|40
1631667130000|2021-09-15 00:52:10|86163.1|86113.1|86166.8|86116.8|86168.6|86118.6|86163.1|86113.1|49
1631667140000|2021-09-15 00:52:20|86169|86119|86167.8|86117.8|86169.4|86119.4|86167.2|86117.2|26
1631667150000|2021-09-15 00:52:30|86167.6|86117.6|86166.3|86116.3|86167.6|86117.6|86165.1|86115.1|28
1631667160000|2021-09-15 00:52:40|86166.1|86116.1|86165.7|86115.7|86166.6|86116.6|86165.2|86115.2|16
1631667170000|2021-09-15 00:52:50|86166.1|86116.1|86163.4|86113.4|86167.1|86117.1|86163.4|86113.4|30
1631667180000|2021-09-15 00:53:00|86163.9|86113.9|86163.8|86113.8|86165|86115|86161.1|86111.1|38
1631667190000|2021-09-15 00:53:10|86162.7|86112.7|86161.2|86111.2|86163.7|86113.7|86156.6|86106.6|33
1631667200000|2021-09-15 00:53:20|86161.4|86111.4|86153.9|86103.9|86161.4|86111.4|86150.5|86100.5|40
1631667210000|2021-09-15 00:53:30|86153.2|86103.2|86152|86102|86155.3|86105.3|86151|86101|32
1631667220000|2021-09-15 00:53:40|86152.3|86102.3|86153.1|86103.1|86153.5|86103.5|86152.3|86102.3|15
1631667230000|2021-09-15 00:53:50|86152.9|86102.9|86154|86104|86154.2|86104.2|86152.5|86102.5|16
1631667240000|2021-09-15 00:54:00|86154.1|86104.1|86152.2|86102.2|86155.1|86105.1|86151|86101|25
1631667250000|2021-09-15 00:54:10|86148.7|86098.7|86148.6|86098.6|86156.3|86106.3|86145.8|86095.8|40
1631667260000|2021-09-15 00:54:20|86148.4|86098.4|86146.9|86096.9|86149|86099|86145.2|86095.2|33
1631667270000|2021-09-15 00:54:30|86145.6|86095.6|86144.4|86094.4|86145.6|86095.6|86142.8|86092.8|32
1631667280000|2021-09-15 00:54:40|86144.3|86094.3|86145.2|86095.2|86146.6|86096.6|86141.5|86091.5|43
1631667290000|2021-09-15 00:54:50|86145.8|86095.8|86143.3|86093.3|86146.5|86096.5|86139.6|86089.6|57
1631667300000|2021-09-15 00:55:00|86145.9|86095.9|86137.4|86087.4|86145.9|86095.9|86135.1|86085.1|59
1631667310000|2021-09-15 00:55:10|86138.1|86088.1|86140.7|86090.7|86140.7|86090.7|86137.9|86087.9|32
1631667320000|2021-09-15 00:55:20|86139.3|86089.3|86143.4|86093.4|86145.4|86095.4|86134.8|86084.8|35
1631667330000|2021-09-15 00:55:30|86144.5|86094.5|86149|86099|86150.4|86100.4|86141.3|86091.3|60
1631667340000|2021-09-15 00:55:40|86148.3|86098.3|86148.2|86098.2|86150|86100|86147.5|86097.5|44
1631667350000|2021-09-15 00:55:50|86148.5|86098.5|86140.9|86090.9|86149|86099|86140.3|86090.3|45
1631667360000|2021-09-15 00:56:00|86141.6|86091.6|86122.7|86072.7|86141.9|86094|86119|86069.3|52
1631667370000|2021-09-15 00:56:10|86122.5|86072.5|86138.2|86088.2|86140.5|86090.5|86122.5|86072.5|38
1631667380000|2021-09-15 00:56:20|86139|86089|86136.3|86086.3|86139.7|86089.7|86136|86086|31
1631667390000|2021-09-15 00:56:30|86136.1|86086.1|86139.2|86089.2|86139.4|86089.4|86135.9|86085.9|31
1631667400000|2021-09-15 00:56:40|86138.7|86088.7|86131.8|86081.8|86138.8|86088.8|86120.2|86070.2|36
1631667410000|2021-09-15 00:56:50|86130.2|86080.2|86137.5|86087.5|86139.9|86089.9|86129.6|86079.6|32
1631667420000|2021-09-15 00:57:00|86138.3|86088.3|86138.3|86088.3|86141.4|86091.4|86135|86085|36
1631667430000|2021-09-15 00:57:10|86137.9|86087.9|86138|86088|86139.8|86089.8|86134.6|86084.6|18
1631667440000|2021-09-15 00:57:20|86137.7|86087.7|86137.9|86087.9|86141.3|86091.3|86137.4|86087.4|23
1631667450000|2021-09-15 00:57:30|86138|86088|86138.4|86088.4|86139.2|86089.2|86133.7|86083.7|46
1631667460000|2021-09-15 00:57:40|86139.4|86089.4|86138.2|86088.2|86139.4|86089.4|86137.8|86087.8|31
1631667470000|2021-09-15 00:57:50|86138.3|86088.3|86140.2|86090.2|86140.3|86090.3|86137.1|86087.1|36
1631667480000|2021-09-15 00:58:00|86139.9|86089.9|86140.7|86090.7|86141|86091|86139.1|86089.1|20
1631667490000|2021-09-15 00:58:10|86140.6|86090.6|86141.4|86091.4|86141.4|86091.4|86138.9|86088.9|29
1631667500000|2021-09-15 00:58:20|86141.7|86091.7|86140.5|86090.5|86142.3|86092.3|86139.2|86089.2|25
1631667510000|2021-09-15 00:58:30|86139.3|86089.3|86141.5|86091.5|86141.8|86091.8|86138.7|86088.7|31
1631667520000|2021-09-15 00:58:40|86140.4|86090.4|86142.1|86092.1|86142.8|86092.8|86139.5|86089.5|28
1631667530000|2021-09-15 00:58:50|86142|86092|86140.7|86090.7|86142|86092|86139.6|86089.6|21
1631667540000|2021-09-15 00:59:00|86141.5|86091.5|86135.5|86085.5|86142.6|86092.6|86132.4|86082.4|36
1631667550000|2021-09-15 00:59:10|86135.2|86085.2|86133.3|86083.3|86135.6|86085.6|86132.1|86082.1|24
1631667560000|2021-09-15 00:59:20|86133.6|86083.6|86131.6|86081.6|86134.1|86084.1|86130.5|86080.5|28
1631667570000|2021-09-15 00:59:30|86132|86082|86131.4|86081.4|86133.1|86083.1|86131.3|86081.3|25
1631667580000|2021-09-15 00:59:40|86132.7|86082.7|86131.9|86081.9|86134.3|86084.3|86130.3|86080.3|29
1631667590000|2021-09-15 00:59:50|86132.4|86082.4|86131.6|86081.6|86133.2|86083.2|86130.4|86080.4|18
1631667600000|2021-09-15 01:00:00|86132.4|86082.4|86130.9|86080.9|86132.6|86082.6|86130.2|86080.2|24
1631667610000|2021-09-15 01:00:10|86131.1|86081.1|86129.6|86079.6|86132.5|86082.5|86129.6|86079.6|31
1631667620000|2021-09-15 01:00:20|86129.4|86079.4|86134.2|86084.2|86134.2|86084.2|86129.3|86079.3|41
1631667630000|2021-09-15 01:00:30|86134.8|86084.8|86134.5|86084.5|86134.8|86084.8|86131.6|86081.6|21
1631667640000|2021-09-15 01:00:40|86135.7|86085.7|86135.1|86085.1|86136.2|86086.2|86132.2|86082.2|21
1631667650000|2021-09-15 01:00:50|86135.5|86085.5|86134.7|86084.7|86136.5|86086.5|86133.2|86083.2|25
1631667660000|2021-09-15 01:01:00|86134.9|86084.9|86134.5|86084.5|86138|86088|86134.3|86084.3|23
1631667670000|2021-09-15 01:01:10|86135.4|86085.4|86134.8|86084.8|86135.4|86085.4|86134|86084|23
1631667680000|2021-09-15 01:01:20|86134.9|86084.9|86133.1|86083.1|86135|86085|86131.9|86081.9|26
1631667690000|2021-09-15 01:01:30|86133.2|86083.2|86132.7|86082.7|86136|86086|86132.7|86082.7|24
1631667700000|2021-09-15 01:01:40|86133.3|86083.3|86132.2|86082.2|86135.8|86085.8|86131.7|86081.7|15
1631667710000|2021-09-15 01:01:50|86132.4|86082.4|86126.1|86076.1|86133.2|86083.2|86124.7|86074.7|34
1631667720000|2021-09-15 01:02:00|86128.2|86078.2|86127.2|86077.2|86128.9|86078.9|86125.2|86075.2|38
1631667730000|2021-09-15 01:02:10|86126|86076|86127.4|86077.4|86128.6|86078.6|86125|86075|43
1631667740000|2021-09-15 01:02:20|86128.2|86078.2|86122.3|86072.3|86128.2|86078.2|86122.3|86072.3|54
1631667750000|2021-09-15 01:02:30|86123.9|86073.9|86124.1|86074.1|86125.1|86075.1|86120.6|86070.6|26
1631667760000|2021-09-15 01:02:40|86123.4|86073.4|86122.3|86072.3|86124.9|86074.9|86121.9|86071.9|23
1631667770000|2021-09-15 01:02:50|86122.4|86072.4|86123.9|86073.9|86125.8|86075.8|86122.1|86072.1|24
1631667780000|2021-09-15 01:03:00|86123.6|86073.6|86121.4|86071.4|86123.8|86073.8|86121.4|86071.4|20
1631667790000|2021-09-15 01:03:10|86121.8|86071.8|86119.4|86069.4|86122.1|86072.1|86118.8|86068.8|20
1631667800000|2021-09-15 01:03:20|86122.7|86072.7|86128.5|86078.5|86130.3|86080.3|86121.7|86071.7|18
1631667810000|2021-09-15 01:03:30|86128.4|86078.4|86128.7|86078.7|86129.2|86079.2|86125.3|86075.3|29
1631667820000|2021-09-15 01:03:40|86128.2|86078.2|86133|86083|86133|86083|86128.1|86078.1|23
1631667830000|2021-09-15 01:03:50|86132.7|86082.7|86133.5|86083.5|86134.1|86084.1|86132.7|86082.7|13
1631667840000|2021-09-15 01:04:00|86132.8|86082.8|86130.4|86080.4|86132.9|86082.9|86130.4|86080.4|22
1631667850000|2021-09-15 01:04:10|86130.9|86080.9|86130.7|86080.7|86132.3|86082.3|86126.4|86076.4|25
1631667860000|2021-09-15 01:04:20|86130.6|86080.6|86131.3|86081.3|86133.7|86083.7|86124.9|86074.9|47
1631667870000|2021-09-15 01:04:30|86131.8|86081.8|86123.1|86073.1|86131.8|86081.8|86118.3|86068.3|29
1631667880000|2021-09-15 01:04:40|86121.6|86071.6|86124.6|86074.6|86124.6|86074.6|86121.6|86071.6|14
1631667890000|2021-09-15 01:04:50|86122.2|86072.2|86121.4|86071.4|86122.6|86072.6|86120.6|86070.6|15
1631667900000|2021-09-15 01:05:00|86122.2|86072.2|86124.5|86074.5|86125.3|86075.3|86122.2|86072.2|13
1631667910000|2021-09-15 01:05:10|86124.6|86074.6|86122.8|86072.8|86124.9|86074.9|86120.8|86070.8|24
1631667920000|2021-09-15 01:05:20|86122.5|86072.5|86125.4|86075.4|86125.8|86075.8|86121.6|86071.6|21
1631667930000|2021-09-15 01:05:30|86124.8|86074.8|86123.4|86073.4|86126.2|86076.2|86123.2|86073.2|13
1631667940000|2021-09-15 01:05:40|86123.3|86073.3|86124.3|86074.3|86125.5|86075.5|86123.3|86073.3|12
1631667950000|2021-09-15 01:05:50|86125|86075|86125.6|86075.6|86125.6|86075.6|86124.5|86074.5|8
1631667960000|2021-09-15 01:06:00|86125.8|86075.8|86126.8|86076.8|86127.9|86077.9|86123.7|86073.7|24
1631667970000|2021-09-15 01:06:10|86126.9|86076.9|86127.1|86077.1|86128.7|86078.7|86126.5|86076.5|33
1631667980000|2021-09-15 01:06:20|86127.3|86077.3|86126.5|86076.5|86127.8|86077.8|86126|86076|34
1631667990000|2021-09-15 01:06:30|86127.4|86077.4|86129.6|86079.6|86129.6|86079.6|86127.4|86077.4|46
1631668000000|2021-09-15 01:06:40|86128.8|86078.8|86128.4|86078.4|86129|86079|86127.9|86077.9|8
1631668010000|2021-09-15 01:06:50|86128.7|86078.7|86127|86077|86128.7|86078.7|86126.1|86076.1|37
1631668020000|2021-09-15 01:07:00|86126.8|86076.8|86128.9|86078.9|86129|86079|86126.8|86076.8|24
1631668030000|2021-09-15 01:07:10|86129.3|86079.3|86126.2|86076.2|86129.3|86079.3|86125.5|86075.5|29
1631668040000|2021-09-15 01:07:20|86125.9|86075.9|86125.6|86075.6|86127.4|86077.4|86124|86074|32
1631668050000|2021-09-15 01:07:30|86125.1|86075.1|86127|86077|86128.5|86078.5|86124.6|86074.6|27
1631668060000|2021-09-15 01:07:40|86126.5|86076.5|86126.4|86076.4|86127.8|86077.8|86126.1|86076.1|35
1631668070000|2021-09-15 01:07:50|86126.8|86076.8|86127.3|86077.3|86129.9|86079.9|86124.6|86074.6|34
1631668080000|2021-09-15 01:08:00|86127.2|86077.2|86125.2|86075.2|86128.3|86078.3|86124.5|86074.5|29
1631668090000|2021-09-15 01:08:10|86124.8|86074.8|86123.2|86073.2|86126.8|86076.8|86119.5|86069.5|55
1631668100000|2021-09-15 01:08:20|86122.7|86072.7|86125.5|86075.5|86125.8|86075.8|86122.2|86072.2|37
1631668110000|2021-09-15 01:08:30|86125.3|86075.3|86124.8|86074.8|86125.3|86075.3|86124|86074|21
1631668120000|2021-09-15 01:08:40|86124.7|86074.7|86123.9|86073.9|86124.9|86074.9|86123.9|86073.9|16
1631668130000|2021-09-15 01:08:50|86123.6|86073.6|86126.2|86076.2|86126.2|86076.2|86123.6|86073.6|25
1631668140000|2021-09-15 01:09:00|86126.6|86076.6|86124.4|86074.4|86126.6|86076.6|86123.5|86073.5|36
1631668150000|2021-09-15 01:09:10|86125.7|86075.7|86125.1|86075.1|86126.6|86076.6|86124.2|86074.2|26
1631668160000|2021-09-15 01:09:20|86125.3|86075.3|86126.6|86076.6|86126.6|86076.6|86124.6|86074.6|18
1631668170000|2021-09-15 01:09:30|86125.8|86075.8|86126.6|86076.6|86127.6|86077.6|86125.8|86075.8|19
1631668180000|2021-09-15 01:09:40|86126.7|86076.7|86125|86075|86126.8|86076.8|86123.4|86073.4|16
1631668190000|2021-09-15 01:09:50|86123.2|86073.2|86126.9|86076.9|86126.9|86076.9|86123.1|86073.1|15
1631668200000|2021-09-15 01:10:00|86127|86077|86124|86074|86127|86077|86124|86074|23
1631668210000|2021-09-15 01:10:10|86124.3|86074.3|86125.2|86075.2|86125.2|86075.2|86123.1|86073.1|30
1631668220000|2021-09-15 01:10:20|86125.1|86075.1|86125.5|86075.5|86125.8|86075.8|86124.6|86074.6|21
1631668230000|2021-09-15 01:10:30|86125.2|86075.2|86124.1|86074.1|86125.9|86075.9|86122.6|86072.6|18
1631668240000|2021-09-15 01:10:40|86125.1|86075.1|86124|86074|86125.1|86075.1|86123.1|86073.1|14
1631668250000|2021-09-15 01:10:50|86124.4|86074.4|86124.5|86074.5|86125.2|86075.2|86123.8|86073.8|13
1631668260000|2021-09-15 01:11:00|86124.2|86074.2|86125.7|86075.7|86127.1|86077.1|86124.2|86074.2|13
1631668270000|2021-09-15 01:11:10|86125.8|86075.8|86125.6|86075.6|86126.2|86076.2|86124.7|86074.7|21
1631668280000|2021-09-15 01:11:20|86125.2|86075.2|86125.1|86075.1|86125.3|86075.3|86124.8|86074.8|7
1631668290000|2021-09-15 01:11:30|86124.7|86074.7|86124.8|86074.8|86126.2|86076.2|86124.7|86074.7|16
1631668300000|2021-09-15 01:11:40|86125.4|86075.4|86125|86075|86125.4|86075.4|86123.1|86073.1|14
1631668310000|2021-09-15 01:11:50|86124.9|86074.9|86125.9|86075.9|86126|86076|86123.5|86073.5|22
1631668320000|2021-09-15 01:12:00|86126|86076|86125.1|86075.1|86126|86076|86123.8|86073.8|9
1631668330000|2021-09-15 01:12:10|86124.6|86074.6|86126.2|86076.2|86126.2|86076.2|86124.1|86074.1|12
1631668340000|2021-09-15 01:12:20|86126.1|86076.1|86123.8|86073.8|86126.1|86076.1|86119.4|86069.4|18
1631668350000|2021-09-15 01:12:30|86123.6|86073.6|86123.4|86073.4|86125|86075|86122.7|86072.7|20
1631668360000|2021-09-15 01:12:40|86123.9|86073.9|86121.7|86071.7|86123.9|86073.9|86119.3|86069.3|34
1631668370000|2021-09-15 01:12:50|86120.6|86070.6|86122.3|86072.3|86124.1|86074.1|86120.6|86070.6|20
1631668380000|2021-09-15 01:13:00|86121.6|86071.6|86123.1|86073.1|86123.1|86073.1|86120.8|86070.8|24
1631668390000|2021-09-15 01:13:10|86122.6|86072.6|86120.3|86070.3|86123.1|86073.1|86120.3|86070.3|15
1631668400000|2021-09-15 01:13:20|86120.5|86070.5|86121|86071|86123|86073|86119.5|86069.5|22
1631668410000|2021-09-15 01:13:30|86121.7|86071.7|86123.2|86073.2|86123.2|86073.2|86119.8|86069.8|16
1631668420000|2021-09-15 01:13:40|86123|86073|86122.5|86072.5|86125.7|86075.7|86119.8|86069.8|20
1631668430000|2021-09-15 01:13:50|86123.2|86073.2|86121.6|86071.6|86123.2|86073.2|86119.9|86069.9|20
1631668440000|2021-09-15 01:14:00|86119.9|86069.9|86118|86068|86122.3|86072.3|86118|86068|37
1631668450000|2021-09-15 01:14:10|86120|86070|86120|86070|86121.8|86071.8|86117.7|86067.7|17
1631668460000|2021-09-15 01:14:20|86120.2|86070.2|86119|86069|86120.2|86070.2|86118.1|86068.1|14
1631668470000|2021-09-15 01:14:30|86118.9|86068.9|86118.8|86068.8|86121.5|86071.5|86117.7|86067.7|24
1631668480000|2021-09-15 01:14:40|86119.5|86069.5|86119|86069|86120.7|86070.7|86117.8|86067.8|26
1631668490000|2021-09-15 01:14:50|86118.9|86068.9|86121.3|86071.3|86122.3|86072.3|86118.4|86068.4|24
1631668500000|2021-09-15 01:15:00|86121.1|86071.1|86120.8|86070.8|86123.5|86073.5|86120.8|86070.8|40
1631668510000|2021-09-15 01:15:10|86121|86071|86121.6|86071.6|86123|86073|86119.6|86069.6|50
1631668520000|2021-09-15 01:15:20|86121.5|86071.5|86123.5|86073.5|86124.1|86074.1|86118.2|86068.2|43
1631668530000|2021-09-15 01:15:30|86121.4|86071.4|86128.2|86078.2|86131.2|86081.2|86121.4|86071.4|37
1631668540000|2021-09-15 01:15:40|86128.5|86078.5|86129.7|86079.7|86129.7|86079.7|86128.5|86078.5|19
1631668550000|2021-09-15 01:15:50|86129.5|86079.5|86120.2|86070.2|86129.5|86079.5|86120.2|86070.2|30
1631668560000|2021-09-15 01:16:00|86120.3|86070.3|86121.8|86071.8|86123.4|86073.4|86119.9|86069.9|18
1631668570000|2021-09-15 01:16:10|86121.7|86071.7|86118.7|86068.7|86123.2|86073.2|86117.8|86067.8|16
1631668580000|2021-09-15 01:16:20|86119|86069|86121.1|86071.1|86123.8|86073.8|86119|86069|34
1631668590000|2021-09-15 01:16:30|86121.3|86071.3|86122|86072|86122.9|86072.9|86120.9|86070.9|21
1631668600000|2021-09-15 01:16:40|86122.4|86072.4|86122.7|86072.7|86124.3|86074.3|86121.7|86071.7|23
1631668610000|2021-09-15 01:16:50|86123|86073|86120.8|86070.8|86125.3|86075.3|86118.6|86068.6|23
1631668620000|2021-09-15 01:17:00|86119.5|86069.5|86120.9|86070.9|86122.6|86072.6|86117.7|86067.7|28
1631668630000|2021-09-15 01:17:10|86121|86071|86120.4|86070.4|86121.3|86071.3|86119.8|86069.8|19
1631668640000|2021-09-15 01:17:20|86119.9|86069.9|86120|86070|86120.9|86070.9|86119.8|86069.8|9
1631668650000|2021-09-15 01:17:30|86119.9|86069.9|86119.3|86069.3|86120.7|86070.7|86119.3|86069.3|13
1631668660000|2021-09-15 01:17:40|86119.2|86069.2|86120.7|86070.7|86125.2|86075.2|86118.7|86068.7|17
1631668670000|2021-09-15 01:17:50|86122.6|86072.6|86124.4|86074.4|86124.4|86074.4|86120|86070|19
1631668680000|2021-09-15 01:18:00|86123.7|86073.7|86129.6|86079.6|86129.6|86079.6|86122|86072|10
1631668690000|2021-09-15 01:18:10|86129.3|86079.3|86121.2|86071.2|86129.4|86079.4|86121.1|86071.1|21
1631668700000|2021-09-15 01:18:20|86122.1|86072.1|86121.5|86071.5|86123.1|86073.1|86120.9|86070.9|13
1631668710000|2021-09-15 01:18:30|86121.2|86071.2|86119.3|86069.3|86121.2|86071.2|86118.5|86068.5|25
1631668720000|2021-09-15 01:18:40|86118.3|86068.3|86122.6|86072.6|86122.6|86072.6|86116.8|86066.8|28
1631668730000|2021-09-15 01:18:50|86122.8|86072.8|86119.2|86069.2|86123.6|86073.6|86116|86066|29
1631668740000|2021-09-15 01:19:00|86119.7|86069.7|86119.1|86069.1|86121.6|86071.6|86118.9|86068.9|23
1631668750000|2021-09-15 01:19:10|86118.5|86068.5|86120.1|86070.1|86120.9|86070.9|86118.4|86068.4|19
1631668760000|2021-09-15 01:19:20|86119.8|86069.8|86119.5|86069.5|86121.7|86071.7|86118.5|86068.5|31
1631668770000|2021-09-15 01:19:30|86119.9|86069.9|86120.4|86070.4|86122.1|86072.1|86119.1|86069.1|39
1631668780000|2021-09-15 01:19:40|86121|86071|86123|86073|86125.5|86075.5|86119.5|86069.5|34
1631668790000|2021-09-15 01:19:50|86123.4|86073.4|86129.5|86079.5|86134.7|86084.7|86122.4|86072.4|67
1631668800000|2021-09-15 01:20:00|86128.6|86078.6|86124.8|86074.8|86129.3|86079.3|86122.3|86072.3|40
1631668810000|2021-09-15 01:20:10|86124.9|86074.9|86127.4|86077.4|86127.5|86077.5|86123.5|86073.5|57
1631668820000|2021-09-15 01:20:20|86126.4|86076.4|86126.1|86076.1|86127.5|86077.5|86125.7|86075.7|32
1631668830000|2021-09-15 01:20:30|86126.6|86076.6|86131.8|86081.8|86132.1|86082.1|86125.4|86075.4|34
1631668840000|2021-09-15 01:20:40|86131.6|86081.6|86130.1|86080.1|86131.9|86081.9|86129.7|86079.7|20
1631668850000|2021-09-15 01:20:50|86130.4|86080.4|86129.5|86079.5|86130.6|86080.6|86129.2|86079.2|12
1631668860000|2021-09-15 01:21:00|86129.1|86079.1|86129.5|86079.5|86130.1|86080.1|86128.8|86078.8|20
1631668870000|2021-09-15 01:21:10|86130.2|86080.2|86128.4|86078.4|86134.3|86084.3|86128.4|86078.4|40
1631668880000|2021-09-15 01:21:20|86130.3|86080.3|86131.7|86081.7|86131.8|86081.8|86128.5|86078.5|15
1631668890000|2021-09-15 01:21:30|86132.2|86082.2|86133.8|86083.8|86134.9|86084.9|86131.5|86081.5|36
1631668900000|2021-09-15 01:21:40|86134|86084|86134.2|86084.2|86135.3|86085.3|86133.3|86083.3|19
1631668910000|2021-09-15 01:21:50|86133.7|86083.7|86133|86083|86134.2|86084.2|86133|86083|14
1631668920000|2021-09-15 01:22:00|86133.1|86083.1|86133|86083|86134.9|86084.9|86132.3|86082.3|33
1631668930000|2021-09-15 01:22:10|86133.2|86083.2|86131.8|86081.8|86133.3|86083.3|86131.8|86081.8|10
1631668940000|2021-09-15 01:22:20|86130.4|86080.4|86131.1|86081.1|86133.7|86083.7|86130|86080|28
1631668950000|2021-09-15 01:22:30|86131.6|86081.6|86132|86082|86132|86082|86130.4|86080.4|20
1631668960000|2021-09-15 01:22:40|86130.8|86080.8|86132.7|86082.7|86132.7|86082.7|86130.5|86080.5|21
1631668970000|2021-09-15 01:22:50|86132.6|86082.6|86130.9|86080.9|86133|86083|86130.9|86080.9|17
1631668980000|2021-09-15 01:23:00|86131.4|86081.4|86130.7|86080.7|86132.3|86082.3|86130.5|86080.5|12
1631668990000|2021-09-15 01:23:10|86130.6|86080.6|86131.2|86081.2|86131.8|86081.8|86130.1|86080.1|10
1631669000000|2021-09-15 01:23:20|86131.9|86081.9|86130.2|86080.2|86135.2|86085.2|86128.9|86078.9|42
1631669010000|2021-09-15 01:23:30|86129.1|86079.1|86130.9|86080.9|86131.2|86081.2|86127.8|86077.8|44
1631669020000|2021-09-15 01:23:40|86130.8|86080.8|86131.1|86081.1|86132.4|86082.4|86130.5|86080.5|47
1631669030000|2021-09-15 01:23:50|86130|86080|86130.3|86080.3|86131.9|86081.9|86129.8|86079.8|51
1631669040000|2021-09-15 01:24:00|86130.6|86080.6|86134.6|86084.6|86134.6|86084.6|86130|86080|43
1631669050000|2021-09-15 01:24:10|86133|86083|86132.3|86082.3|86133.1|86083.1|86130.4|86080.4|15
1631669060000|2021-09-15 01:24:20|86131.7|86081.7|86132.5|86082.5|86132.5|86082.5|86130.6|86080.6|24
1631669070000|2021-09-15 01:24:30|86132.7|86082.7|86131.6|86081.6|86134.8|86084.8|86130.9|86080.9|26
1631669080000|2021-09-15 01:24:40|86130.9|86080.9|86133.9|86083.9|86134.1|86084.1|86130.6|86080.6|27
1631669090000|2021-09-15 01:24:50|86133.5|86083.5|86134.9|86084.9|86137.6|86087.6|86133.5|86083.5|23
1631669100000|2021-09-15 01:25:00|86135.3|86085.3|86134.6|86084.6|86136.5|86086.5|86134.3|86084.3|42
1631669110000|2021-09-15 01:25:10|86133.9|86083.9|86135.2|86085.2|86136.1|86086.1|86133|86083|33
1631669120000|2021-09-15 01:25:20|86134.6|86084.6|86134|86084|86135.3|86085.3|86134|86084|15
1631669130000|2021-09-15 01:25:30|86134.6|86084.6|86135.3|86085.3|86135.8|86085.8|86134.5|86084.5|15
1631669140000|2021-09-15 01:25:40|86135.9|86085.9|86128.3|86078.3|86140.3|86090.3|86128.3|86078.3|14
1631669150000|2021-09-15 01:25:50|86128.6|86078.6|86132.2|86082.2|86133|86083|86128.6|86078.6|22
1631669160000|2021-09-15 01:26:00|86132.9|86082.9|86132.8|86082.8|86132.9|86082.9|86130.4|86080.4|28
1631669170000|2021-09-15 01:26:10|86132.6|86082.6|86130.9|86080.9|86132.6|86082.6|86130.6|86080.6|21
1631669180000|2021-09-15 01:26:20|86129.3|86079.3|86128.8|86078.8|86132.3|86082.3|86128.8|86078.8|22
1631669190000|2021-09-15 01:26:30|86127.6|86077.6|86131|86081|86131.3|86081.3|86127.6|86077.6|36
1631669200000|2021-09-15 01:26:40|86131.2|86081.2|86130.5|86080.5|86132.3|86082.3|86129.2|86079.2|27
1631669210000|2021-09-15 01:26:50|86131.3|86081.3|86130.9|86080.9|86132|86082|86129.3|86079.3|38
1631669220000|2021-09-15 01:27:00|86130.8|86080.8|86130.4|86080.4|86130.8|86080.8|86129|86079|18
1631669230000|2021-09-15 01:27:10|86130.3|86080.3|86129.4|86079.4|86134.4|86084.4|86127.9|86077.9|31
1631669240000|2021-09-15 01:27:20|86131.1|86081.1|86130.5|86080.5|86132.7|86082.7|86128.2|86078.2|52
1631669250000|2021-09-15 01:27:30|86129.4|86079.4|86132.6|86082.6|86132.9|86082.9|86128.2|86078.2|56
1631669260000|2021-09-15 01:27:40|86131.9|86081.9|86131.3|86081.3|86133.9|86083.9|86131.2|86081.2|27
1631669270000|2021-09-15 01:27:50|86131.2|86081.2|86131.7|86081.7|86131.8|86081.8|86130|86080|30
1631669280000|2021-09-15 01:28:00|86131.6|86081.6|86130.1|86080.1|86132.8|86082.8|86130|86080|31
1631669290000|2021-09-15 01:28:10|86129.6|86079.6|86133.7|86083.7|86133.7|86083.7|86129.6|86079.6|31
1631669300000|2021-09-15 01:28:20|86130.9|86080.9|86130.3|86080.3|86133.5|86083.5|86130.3|86080.3|44
1631669310000|2021-09-15 01:28:30|86131.9|86081.9|86130.5|86080.5|86132.7|86082.7|86129.6|86079.6|16
1631669320000|2021-09-15 01:28:40|86130.1|86080.1|86130.5|86080.5|86131.8|86081.8|86129.7|86079.7|41
1631669330000|2021-09-15 01:28:50|86130.3|86080.3|86130.9|86080.9|86132.8|86082.8|86130|86080|25
1631669340000|2021-09-15 01:29:00|86129.7|86079.7|86130.7|86080.7|86131|86081|86128.6|86078.6|22
1631669350000|2021-09-15 01:29:10|86130.8|86080.8|86130.4|86080.4|86136|86086|86128.8|86078.8|19
1631669360000|2021-09-15 01:29:20|86129.3|86079.3|86130|86080|86130.5|86080.5|86127.8|86077.8|30
1631669370000|2021-09-15 01:29:30|86130.7|86080.7|86131.1|86081.1|86132.1|86082.1|86130.2|86080.2|22
1631669380000|2021-09-15 01:29:40|86131.3|86081.3|86128.9|86078.9|86132.3|86082.3|86128.9|86078.9|28
1631669390000|2021-09-15 01:29:50|86129.3|86079.3|86129.8|86079.8|86131.5|86081.5|86127.3|86077.3|25
1631669400000|2021-09-15 01:30:00|86130.3|86080.3|86129.4|86079.4|86131.7|86081.7|86128.8|86078.8|33
1631669410000|2021-09-15 01:30:10|86129.1|86079.1|86129.2|86079.2|86131.2|86081.2|86128.1|86078.1|31
1631669420000|2021-09-15 01:30:20|86129.3|86079.3|86129.1|86079.1|86130.8|86080.8|86127.9|86077.9|18
1631669430000|2021-09-15 01:30:30|86129.3|86079.3|86129.4|86079.4|86130.5|86080.5|86128.1|86078.1|31
1631669440000|2021-09-15 01:30:40|86129.3|86079.3|86130.2|86080.2|86133|86083|86128|86078|38
1631669450000|2021-09-15 01:30:50|86129.8|86079.8|86129.7|86079.7|86134.4|86084.4|86128.6|86078.6|27
1631669460000|2021-09-15 01:31:00|86130.5|86080.5|86133.9|86083.9|86133.9|86083.9|86125.7|86075.7|20
1631669470000|2021-09-15 01:31:10|86130.3|86080.3|86127.5|86077.5|86130.3|86080.3|86126.9|86076.9|25
1631669480000|2021-09-15 01:31:20|86127.6|86077.6|86129.3|86079.3|86130.3|86080.3|86126.9|86076.9|32
1631669490000|2021-09-15 01:31:30|86129.2|86079.2|86130.9|86080.9|86131.3|86081.3|86129.2|86079.2|16
1631669500000|2021-09-15 01:31:40|86130.8|86080.8|86124.2|86074.2|86132|86082|86124.1|86074.1|34
1631669510000|2021-09-15 01:31:50|86128.2|86078.2|86130.8|86080.8|86132.5|86082.5|86127.7|86077.7|37
1631669520000|2021-09-15 01:32:00|86130.6|86080.6|86131.7|86081.7|86131.7|86081.7|86127.7|86077.7|29
1631669530000|2021-09-15 01:32:10|86132.1|86082.1|86129.3|86079.3|86132.2|86082.2|86128.5|86078.5|27
1631669540000|2021-09-15 01:32:20|86128.8|86078.8|86128.3|86078.3|86129.7|86079.7|86125.8|86075.8|44
1631669550000|2021-09-15 01:32:30|86128|86078|86127.3|86077.3|86128.8|86078.8|86126.4|86076.4|39
1631669560000|2021-09-15 01:32:40|86128|86078|86127.1|86077.1|86128|86078|86123.9|86073.9|37
1631669570000|2021-09-15 01:32:50|86127.2|86077.2|86125.3|86075.3|86128.1|86078.1|86124.1|86074.1|40
1631669580000|2021-09-15 01:33:00|86125.8|86075.8|86124.3|86074.3|86125.8|86075.8|86123.2|86073.2|20
1631669590000|2021-09-15 01:33:10|86124.2|86074.2|86123.6|86073.6|86124.5|86074.5|86121.9|86071.9|20
1631669600000|2021-09-15 01:33:20|86123.8|86073.8|86126.4|86076.4|86126.5|86076.5|86119.1|86069.1|35
1631669610000|2021-09-15 01:33:30|86126.6|86076.6|86126.4|86076.4|86126.9|86076.9|86125.5|86075.5|40
1631669620000|2021-09-15 01:33:40|86126.6|86076.6|86124.9|86074.9|86126.6|86076.6|86124.5|86074.5|49
1631669630000|2021-09-15 01:33:50|86124.7|86074.7|86121.1|86071.1|86126|86076|86121.1|86071.1|53
1631669640000|2021-09-15 01:34:00|86121|86071|86121|86071|86122.9|86072.9|86119.6|86069.6|52
1631669650000|2021-09-15 01:34:10|86121.1|86071.1|86120|86070|86121.7|86071.7|86119.9|86069.9|29
1631669660000|2021-09-15 01:34:20|86120.8|86070.8|86122.3|86072.3|86123|86073|86120.2|86070.2|27
1631669670000|2021-09-15 01:34:30|86122.7|86072.7|86121.4|86071.4|86126.2|86076.2|86120.2|86070.2|35
1631669680000|2021-09-15 01:34:40|86120.6|86070.6|86122.6|86072.6|86122.6|86072.6|86120.3|86070.3|21
1631669690000|2021-09-15 01:34:50|86121.4|86071.4|86122.1|86072.1|86124|86074|86120|86070|37
1631669700000|2021-09-15 01:35:00|86122.3|86072.3|86118.6|86068.6|86125.4|86075.4|86118.6|86068.6|50
1631669710000|2021-09-15 01:35:10|86117.9|86067.9|86123.9|86073.9|86125.6|86075.6|86116.3|86066.3|25
1631669720000|2021-09-15 01:35:20|86122.8|86072.8|86123.5|86073.5|86124.2|86074.2|86121.8|86071.8|17
1631669730000|2021-09-15 01:35:30|86122.6|86072.6|86123.4|86073.4|86124.2|86074.2|86121.3|86071.3|22
1631669740000|2021-09-15 01:35:40|86123.1|86073.1|86126.3|86076.3|86126.3|86076.3|86119.9|86069.9|25
1631669750000|2021-09-15 01:35:50|86126.1|86076.1|86128.7|86078.7|86133.2|86083.2|86121.7|86071.7|45
1631669760000|2021-09-15 01:36:00|86131.4|86081.4|86132.5|86082.5|86133.1|86083.1|86130|86080|29
1631669770000|2021-09-15 01:36:10|86132.2|86082.2|86129.1|86079.1|86132.2|86082.2|86128.6|86078.6|20
1631669780000|2021-09-15 01:36:20|86129.2|86079.2|86129.6|86079.6|86132.8|86082.8|86128.3|86078.3|21
1631669790000|2021-09-15 01:36:30|86128.7|86078.7|86128.7|86078.7|86130.6|86080.6|86127.8|86077.8|35
1631669800000|2021-09-15 01:36:40|86129|86079|86130.2|86080.2|86130.4|86080.4|86128.3|86078.3|21
1631669810000|2021-09-15 01:36:50|86129.3|86079.3|86131.6|86081.6|86135.1|86085.1|86129|86079|17
1631669820000|2021-09-15 01:37:00|86131.1|86081.1|86130.9|86080.9|86132|86082|86129.7|86079.7|27
1631669830000|2021-09-15 01:37:10|86130.6|86080.6|86127.4|86077.4|86132.2|86082.2|86127.4|86077.4|55
1631669840000|2021-09-15 01:37:20|86127.7|86077.7|86127.1|86077.1|86131.2|86081.2|86126.3|86076.3|61
1631669850000|2021-09-15 01:37:30|86126.2|86076.2|86128|86078|86130.2|86080.2|86125.7|86075.7|60
1631669860000|2021-09-15 01:37:40|86128.2|86078.2|86131.5|86081.5|86131.6|86081.6|86127.1|86077.1|53
1631669870000|2021-09-15 01:37:50|86131.4|86081.4|86130.8|86080.8|86131.4|86081.4|86129.1|86079.1|38
1631669880000|2021-09-15 01:38:00|86131.2|86081.2|86131.1|86081.1|86131.5|86081.5|86129.6|86079.6|25
1631669890000|2021-09-15 01:38:10|86131.7|86081.7|86131.3|86081.3|86133.1|86083.1|86130.9|86080.9|19
1631669900000|2021-09-15 01:38:20|86131.4|86081.4|86129.5|86079.5|86131.7|86081.7|86129.3|86079.3|26
1631669910000|2021-09-15 01:38:30|86129.6|86079.6|86128.6|86078.6|86132.6|86082.6|86127.6|86077.6|40
1631669920000|2021-09-15 01:38:40|86128.9|86078.9|86128.5|86078.5|86131.6|86081.6|86127|86077|24
1631669930000|2021-09-15 01:38:50|86128.6|86078.6|86130.4|86080.4|86130.7|86080.7|86127.2|86077.2|30
1631669940000|2021-09-15 01:39:00|86129.6|86079.6|86127.2|86077.2|86130.2|86080.2|86126.8|86076.8|40
1631669950000|2021-09-15 01:39:10|86126.9|86076.9|86128.9|86078.9|86129.8|86079.8|86126|86076|59
1631669960000|2021-09-15 01:39:20|86128.2|86078.2|86127.3|86077.3|86128.4|86078.4|86126.6|86076.6|31
1631669970000|2021-09-15 01:39:30|86127.9|86077.9|86126.8|86076.8|86129|86079|86126.8|86076.8|29
1631669980000|2021-09-15 01:39:40|86126.5|86076.5|86126.3|86076.3|86131|86081|86125.5|86075.5|22
1631669990000|2021-09-15 01:39:50|86129.1|86079.1|86127.7|86077.7|86131.7|86081.7|86125.6|86075.6|40
1631670000000|2021-09-15 01:40:00|86131.4|86081.4|86127.9|86077.9|86131.4|86081.4|86125.9|86075.9|44
1631670010000|2021-09-15 01:40:10|86127.5|86077.5|86126.5|86076.5|86129.1|86079.1|86125.8|86075.8|27
1631670020000|2021-09-15 01:40:20|86126.3|86076.3|86128.2|86078.2|86128.2|86078.2|86125.6|86075.6|25
1631670030000|2021-09-15 01:40:30|86128.3|86078.3|86127|86077|86128.3|86078.3|86125.5|86075.5|31
1631670040000|2021-09-15 01:40:40|86127.2|86077.2|86129.6|86079.6|86130.6|86080.6|86127.2|86077.2|41
1631670050000|2021-09-15 01:40:50|86128.5|86078.5|86129.2|86079.2|86130.8|86080.8|86126.8|86076.8|46
1631670060000|2021-09-15 01:41:00|86129.1|86079.1|86127.4|86077.4|86129.8|86079.8|86127.4|86077.4|37
1631670070000|2021-09-15 01:41:10|86127.3|86077.3|86128.9|86078.9|86129.4|86079.4|86125.9|86075.9|53
1631670080000|2021-09-15 01:41:20|86128.3|86078.3|86127.9|86077.9|86128.9|86078.9|86127.6|86077.6|18
1631670090000|2021-09-15 01:41:30|86128|86078|86128.2|86078.2|86129.7|86079.7|86127.7|86077.7|45
1631670100000|2021-09-15 01:41:40|86128.5|86078.5|86129.1|86079.1|86130.1|86080.1|86126.9|86076.9|63
1631670110000|2021-09-15 01:41:50|86128.9|86078.9|86128.4|86078.4|86130.1|86080.1|86127.7|86077.7|54
1631670120000|2021-09-15 01:42:00|86127.6|86077.6|86128.3|86078.3|86129.3|86079.3|86127.4|86077.4|42
1631670130000|2021-09-15 01:42:10|86128.4|86078.4|86130.3|86080.3|86130.5|86080.5|86128.1|86078.1|51
1631670140000|2021-09-15 01:42:20|86127.6|86077.6|86127.8|86077.8|86128|86078|86123.8|86073.8|16
1631670150000|2021-09-15 01:42:30|86127.7|86077.7|86130.2|86080.2|86131.6|86081.6|86126.6|86076.6|11
1631670160000|2021-09-15 01:42:40|86126.5|86076.5|86125.3|86075.3|86129.6|86079.6|86125.3|86075.3|18
1631670170000|2021-09-15 01:42:50|86124.5|86074.5|86130.1|86080.1|86132.1|86082.1|86124.5|86074.5|39
1631670180000|2021-09-15 01:43:00|86130|86080|86129|86079|86131.5|86081.5|86128.6|86078.6|24
1631670190000|2021-09-15 01:43:10|86128.9|86078.9|86128.7|86078.7|86130|86080|86127.9|86077.9|20
1631670200000|2021-09-15 01:43:20|86128.6|86078.6|86128.4|86078.4|86130.8|86080.8|86126.3|86076.3|61
1631670210000|2021-09-15 01:43:30|86128.3|86078.3|86128.3|86078.3|86133.1|86083.1|86126.9|86076.9|24
1631670220000|2021-09-15 01:43:40|86128.4|86078.4|86126.5|86076.5|86129.9|86079.9|86124.1|86074.1|69
1631670230000|2021-09-15 01:43:50|86126.6|86076.6|86126.4|86076.4|86127.3|86077.3|86125.7|86075.7|42
1631670240000|2021-09-15 01:44:00|86126.6|86076.6|86126.4|86076.4|86127.4|86077.4|86125.7|86075.7|38
1631670250000|2021-09-15 01:44:10|86126.1|86076.1|86129.2|86079.2|86129.6|86079.6|86125.6|86075.6|41
1631670260000|2021-09-15 01:44:20|86129.3|86079.3|86129.1|86079.1|86129.5|86079.5|86127.6|86077.6|33
1631670270000|2021-09-15 01:44:30|86129.6|86079.6|86128.2|86078.2|86129.6|86079.6|86127.3|86077.3|46
1631670280000|2021-09-15 01:44:40|86128.3|86078.3|86126.4|86076.4|86129.2|86079.2|86126.4|86076.4|42
1631670290000|2021-09-15 01:44:50|86126.5|86076.5|86127.6|86077.6|86128.4|86078.4|86126.2|86076.2|48
1631670300000|2021-09-15 01:45:00|86127.3|86077.3|86128|86078|86129.2|86079.2|86126.6|86076.6|50
1631670310000|2021-09-15 01:45:10|86127.8|86077.8|86126.9|86076.9|86129.1|86079.1|86126.3|86076.3|41
1631670320000|2021-09-15 01:45:20|86127.7|86077.7|86127|86077|86128.5|86078.5|86126.1|86076.1|45
1631670330000|2021-09-15 01:45:30|86126.1|86076.1|86126.5|86076.5|86130.5|86080.5|86126.1|86076.1|62
1631670340000|2021-09-15 01:45:40|86127.1|86077.1|86127.1|86077.1|86129|86079|86126.7|86076.7|69
1631670350000|2021-09-15 01:45:50|86127.5|86077.5|86128|86078|86128.5|86078.5|86127.1|86077.1|46
1631670360000|2021-09-15 01:46:00|86127.9|86077.9|86127.5|86077.5|86131.2|86081.2|86125.9|86075.9|67
1631670370000|2021-09-15 01:46:10|86128.4|86078.4|86129.7|86079.7|86130.9|86080.9|86127.5|86077.5|65
1631670380000|2021-09-15 01:46:20|86130|86080|86130.4|86080.4|86132.5|86082.5|86128.4|86078.4|47
1631670390000|2021-09-15 01:46:30|86130.5|86080.5|86128.6|86078.6|86131.9|86081.9|86128.3|86078.3|59
1631670400000|2021-09-15 01:46:40|86128.1|86078.1|86134.5|86084.5|86134.5|86084.5|86127.5|86077.5|62
1631670410000|2021-09-15 01:46:50|86134.2|86084.2|86126.9|86076.9|86134.2|86084.2|86125.6|86075.6|55
1631670420000|2021-09-15 01:47:00|86127.1|86077.1|86126.8|86076.8|86128.4|86078.4|86125.6|86075.6|35
1631670430000|2021-09-15 01:47:10|86126.1|86076.1|86128.2|86078.2|86129.5|86079.5|86126|86076|55
1631670440000|2021-09-15 01:47:20|86128.1|86078.1|86126.1|86076.1|86128.7|86078.7|86126.1|86076.1|25
1631670450000|2021-09-15 01:47:30|86126.9|86076.9|86127.4|86077.4|86129.8|86079.8|86126.3|86076.3|36
1631670460000|2021-09-15 01:47:40|86127.5|86077.5|86128.6|86078.6|86131.3|86081.3|86127.2|86077.2|25
1631670470000|2021-09-15 01:47:50|86129.4|86079.4|86128.4|86078.4|86130.2|86080.2|86127.8|86077.8|37
1631670480000|2021-09-15 01:48:00|86127.9|86077.9|86130.1|86080.1|86131.3|86081.3|86127.9|86077.9|59
1631670490000|2021-09-15 01:48:10|86130.3|86080.3|86129.9|86079.9|86131.1|86081.1|86129.4|86079.4|43
1631670500000|2021-09-15 01:48:20|86129.8|86079.8|86131.4|86081.4|86131.9|86081.9|86128.8|86078.8|28
1631670510000|2021-09-15 01:48:30|86131.5|86081.5|86129.6|86079.6|86132.4|86082.4|86127.7|86077.7|65
1631670520000|2021-09-15 01:48:40|86129|86079|86128.3|86078.3|86130.3|86080.3|86128|86078|51
1631670530000|2021-09-15 01:48:50|86128.5|86078.5|86127.6|86077.6|86128.9|86078.9|86126.9|86076.9|49
1631670540000|2021-09-15 01:49:00|86128.3|86078.3|86127.3|86077.3|86128.8|86078.8|86126.1|86076.1|41
1631670550000|2021-09-15 01:49:10|86127.9|86077.9|86133.3|86083.3|86134.1|86084.1|86127.3|86077.3|59
1631670560000|2021-09-15 01:49:20|86134.5|86084.5|86130.8|86080.8|86134.5|86084.5|86130.2|86080.2|54
1631670570000|2021-09-15 01:49:30|86130.7|86080.7|86130.6|86080.6|86133.8|86083.8|86130.6|86080.6|35
1631670580000|2021-09-15 01:49:40|86130.7|86080.7|86134.4|86084.4|86134.4|86084.4|86130.6|86080.6|70
1631670590000|2021-09-15 01:49:50|86132.8|86082.8|86132.5|86082.5|86134.8|86084.8|86130.5|86080.5|66
1631670600000|2021-09-15 01:50:00|86132.3|86082.3|86133|86083|86135|86085|86132.2|86082.2|54
1631670610000|2021-09-15 01:50:10|86132.8|86082.8|86132|86082|86134.7|86084.7|86131.5|86081.5|66
1631670620000|2021-09-15 01:50:20|86132.1|86082.1|86131.2|86081.2|86133|86083|86130.3|86080.3|55
1631670630000|2021-09-15 01:50:30|86131.6|86081.6|86132.8|86082.8|86134.4|86084.4|86131.4|86081.4|28
1631670640000|2021-09-15 01:50:40|86132.6|86082.6|86131.8|86081.8|86134.1|86084.1|86130.4|86080.4|57
1631670650000|2021-09-15 01:50:50|86131.6|86081.6|86131|86081|86132.9|86082.9|86130.9|86080.9|27
1631670660000|2021-09-15 01:51:00|86130.9|86080.9|86129.8|86079.8|86131.7|86081.7|86128.5|86078.5|63
1631670670000|2021-09-15 01:51:10|86129.7|86079.7|86129.9|86079.9|86131.2|86081.2|86128.5|86078.5|53
1631670680000|2021-09-15 01:51:20|86129.8|86079.8|86132.4|86082.4|86133.6|86083.6|86129.6|86079.6|38
1631670690000|2021-09-15 01:51:30|86132.8|86082.8|86136.6|86086.6|86136.8|86086.8|86132.8|86082.8|27
1631670700000|2021-09-15 01:51:40|86136.3|86086.3|86132.6|86082.6|86136.4|86086.4|86132.2|86082.2|63
1631670710000|2021-09-15 01:51:50|86132.9|86082.9|86132.5|86082.5|86134.1|86084.1|86131.5|86081.5|51
1631670720000|2021-09-15 01:52:00|86132.4|86082.4|86135.9|86085.9|86136.8|86086.8|86132.2|86082.2|36
1631670730000|2021-09-15 01:52:10|86135.3|86085.3|86132.2|86082.2|86135.3|86085.3|86131.3|86081.3|39
1631670740000|2021-09-15 01:52:20|86132.3|86082.3|86133.7|86083.7|86134.7|86084.7|86132.3|86082.3|31
1631670750000|2021-09-15 01:52:30|86134.2|86084.2|86132.4|86082.4|86135|86085|86130.8|86080.8|57
1631670760000|2021-09-15 01:52:40|86132.5|86082.5|86132.3|86082.3|86132.6|86082.6|86130.5|86080.5|57
1631670770000|2021-09-15 01:52:50|86132.1|86082.1|86132.5|86082.5|86133.6|86083.6|86132|86082|55
1631670780000|2021-09-15 01:53:00|86132.7|86082.7|86132.2|86082.2|86133.8|86083.8|86131.4|86081.4|58
1631670790000|2021-09-15 01:53:10|86132.5|86082.5|86131.8|86081.8|86135.5|86085.5|86131.4|86081.4|59
1631670800000|2021-09-15 01:53:20|86132.1|86082.1|86131.9|86081.9|86133.8|86083.8|86130.1|86080.1|60
1631670810000|2021-09-15 01:53:30|86131.6|86081.6|86133.4|86083.4|86133.4|86083.4|86130.7|86080.7|63
1631670820000|2021-09-15 01:53:40|86133.6|86083.6|86131.5|86081.5|86135.5|86085.5|86131.4|86081.4|37
1631670830000|2021-09-15 01:53:50|86132.2|86082.2|86130.2|86080.2|86133.7|86083.7|86128.9|86078.9|52
1631670840000|2021-09-15 01:54:00|86129.7|86079.7|86134.8|86084.8|86134.8|86084.8|86128.6|86078.6|67
1631670850000|2021-09-15 01:54:10|86132.9|86082.9|86134.7|86084.7|86135.5|86085.5|86131.2|86081.2|28
1631670860000|2021-09-15 01:54:20|86134.8|86084.8|86134.4|86084.4|86135.9|86085.9|86133.6|86083.6|16
1631670870000|2021-09-15 01:54:30|86134.1|86084.1|86136.2|86086.2|86136.2|86086.2|86132.9|86082.9|12
1631670880000|2021-09-15 01:54:40|86137|86087|86132.1|86082.1|86137.2|86087.2|86131.4|86081.4|24
1631670890000|2021-09-15 01:54:50|86131.8|86081.8|86137|86087|86137.9|86087.9|86131.8|86081.8|31
1631670900000|2021-09-15 01:55:00|86137.3|86087.3|86131.4|86081.4|86137.8|86087.8|86131.4|86081.4|58
1631670910000|2021-09-15 01:55:10|86130.3|86080.3|86134.8|86084.8|86134.8|86084.8|86130.3|86080.3|26
1631670920000|2021-09-15 01:55:20|86134.4|86084.4|86133.1|86083.1|86134.4|86084.4|86131.2|86081.2|31
1631670930000|2021-09-15 01:55:30|86134.6|86084.6|86133.5|86083.5|86134.6|86084.6|86132.3|86082.3|34
1631670940000|2021-09-15 01:55:40|86134.2|86084.2|86131.1|86081.1|86134.8|86084.8|86131.1|86081.1|37
1631670950000|2021-09-15 01:55:50|86132.4|86082.4|86130|86080|86132.4|86082.4|86129.7|86079.7|41
1631670960000|2021-09-15 01:56:00|86130.6|86080.6|86130.2|86080.2|86131.4|86081.4|86128.5|86078.5|50
1631670970000|2021-09-15 01:56:10|86130.5|86080.5|86133.3|86083.3|86133.3|86083.3|86129.4|86079.4|55
1631670980000|2021-09-15 01:56:20|86131.9|86081.9|86131.6|86081.6|86133.8|86083.8|86131|86081|57
1631670990000|2021-09-15 01:56:30|86131.8|86081.8|86131.9|86081.9|86134.4|86084.4|86130.8|86080.8|44
1631671000000|2021-09-15 01:56:40|86131.7|86081.7|86130|86080|86132.6|86082.6|86130|86080|54
1631671010000|2021-09-15 01:56:50|86130.1|86080.1|86131|86081|86133.2|86083.2|86130|86080|69
1631671020000|2021-09-15 01:57:00|86131.3|86081.3|86131.6|86081.6|86132.9|86082.9|86131.1|86081.1|35
1631671030000|2021-09-15 01:57:10|86131.5|86081.5|86131.9|86081.9|86132.4|86082.4|86129.7|86079.7|54
1631671040000|2021-09-15 01:57:20|86132.6|86082.6|86134.1|86084.1|86134.8|86084.8|86131.2|86081.2|43
1631671050000|2021-09-15 01:57:30|86133.2|86083.2|86133.7|86083.7|86133.7|86083.7|86131.2|86081.2|29
1631671060000|2021-09-15 01:57:40|86133|86083|86132|86082|86133.3|86083.3|86131.9|86081.9|20
1631671070000|2021-09-15 01:57:50|86132.9|86082.9|86132.2|86082.2|86132.9|86082.9|86131.4|86081.4|52
1631671080000|2021-09-15 01:58:00|86132|86082|86131.5|86081.5|86132.6|86082.6|86129.9|86079.9|56
1631671090000|2021-09-15 01:58:10|86131.2|86081.2|86132.8|86082.8|86133.4|86083.4|86130.5|86080.5|70
1631671100000|2021-09-15 01:58:20|86133.1|86083.1|86132.5|86082.5|86134.2|86084.2|86131.3|86081.3|58
1631671110000|2021-09-15 01:58:30|86132.6|86082.6|86135.5|86085.5|86135.5|86085.5|86131.5|86081.5|52
1631671120000|2021-09-15 01:58:40|86135|86085|86133.7|86083.7|86136.5|86086.5|86132.9|86082.9|34
1631671130000|2021-09-15 01:58:50|86134.8|86084.8|86136.3|86086.3|86137.2|86087.2|86132.9|86082.9|31
1631671140000|2021-09-15 01:59:00|86136.4|86086.4|86133.4|86083.4|86137.2|86087.2|86133.1|86083.1|38
1631671150000|2021-09-15 01:59:10|86133.5|86083.5|86136.5|86086.5|86136.5|86086.5|86132.9|86082.9|30
1631671160000|2021-09-15 01:59:20|86135.6|86085.6|86135.9|86085.9|86137.7|86087.7|86134.1|86084.1|37
1631671170000|2021-09-15 01:59:30|86136|86086|86132.7|86082.7|86136.7|86086.7|86132.7|86082.7|32
1631671180000|2021-09-15 01:59:40|86132.5|86082.5|86134.7|86084.7|86135.7|86085.7|86131.8|86081.8|34
1631671190000|2021-09-15 01:59:50|86138.6|86088.6|86134.8|86084.8|86139.3|86089.3|86134.7|86084.7|16
1631671200000|2021-09-15 02:00:00|86134.9|86084.9|86134.6|86084.6|86138.7|86088.7|86133.6|86083.6|46
1631671210000|2021-09-15 02:00:10|86134.2|86084.2|86138.2|86088.2|86139.6|86089.6|86134.2|86084.2|48
1631671220000|2021-09-15 02:00:20|86138|86088|86140.6|86090.6|86142.6|86092.6|86137.2|86087.2|45
1631671230000|2021-09-15 02:00:30|86140.9|86090.9|86143.6|86093.6|86146.1|86096.1|86140.4|86090.4|35
1631671240000|2021-09-15 02:00:40|86143.8|86093.8|86148.1|86098.1|86151|86101|86143.3|86093.3|34
1631671250000|2021-09-15 02:00:50|86150|86100|86148.5|86098.5|86150|86100|86147.5|86097.5|27
1631671260000|2021-09-15 02:01:00|86148.9|86098.9|86147.1|86097.1|86148.9|86098.9|86146.2|86096.2|35
1631671270000|2021-09-15 02:01:10|86146.4|86096.4|86145|86095|86146.6|86096.6|86143.6|86093.6|33
1631671280000|2021-09-15 02:01:20|86144.6|86094.6|86145.6|86095.6|86147.5|86097.5|86144.3|86094.3|36
1631671290000|2021-09-15 02:01:30|86146|86096|86146.4|86096.4|86147.5|86097.5|86144.8|86094.8|27
1631671300000|2021-09-15 02:01:40|86146.5|86096.5|86147.5|86097.5|86150.7|86100.7|86146.5|86096.5|32
1631671310000|2021-09-15 02:01:50|86148.1|86098.1|86146.8|86096.8|86149|86099|86145.7|86095.7|36
1631671320000|2021-09-15 02:02:00|86146.7|86096.7|86149.1|86099.1|86149.2|86099.2|86145.3|86095.3|45
1631671330000|2021-09-15 02:02:10|86148|86098|86150.9|86100.9|86152.7|86102.7|86147.1|86097.1|36
1631671340000|2021-09-15 02:02:20|86150.8|86100.8|86154.4|86104.4|86154.7|86104.7|86149.4|86099.4|46
1631671350000|2021-09-15 02:02:30|86154.7|86104.7|86144.7|86094.7|86154.7|86104.7|86143.8|86093.8|62
1631671360000|2021-09-15 02:02:40|86144.4|86094.4|86148.3|86098.3|86151.4|86101.4|86140.2|86090.2|55
1631671370000|2021-09-15 02:02:50|86148.4|86098.4|86149.2|86099.2|86149.9|86099.9|86147.7|86097.7|33
1631671380000|2021-09-15 02:03:00|86148.9|86098.9|86154|86104|86154.6|86104.6|86148.7|86098.7|42
1631671390000|2021-09-15 02:03:10|86154.2|86104.2|86154|86104|86156.3|86106.3|86151.4|86101.4|43
1631671400000|2021-09-15 02:03:20|86153.7|86103.7|86155.7|86105.7|86156.9|86106.9|86153.5|86103.5|34
1631671410000|2021-09-15 02:03:30|86156|86106|86156|86106|86156.6|86106.6|86154.2|86104.2|26
1631671420000|2021-09-15 02:03:40|86156.1|86106.1|86157.1|86107.1|86157.8|86107.8|86155|86105|32
1631671430000|2021-09-15 02:03:50|86157.2|86107.2|86155.4|86105.4|86157.4|86107.4|86155.1|86105.1|23
1631671440000|2021-09-15 02:04:00|86155.5|86105.5|86153.4|86103.4|86159.2|86109.2|86151.5|86101.5|49
1631671450000|2021-09-15 02:04:10|86153.5|86103.5|86152.7|86102.7|86154.6|86104.6|86152.4|86102.4|34
1631671460000|2021-09-15 02:04:20|86152.8|86102.8|86154.7|86104.7|86155.9|86105.9|86152.5|86102.5|29
1631671470000|2021-09-15 02:04:30|86154.6|86104.6|86153.3|86103.3|86154.7|86104.7|86152.6|86102.6|25
1631671480000|2021-09-15 02:04:40|86153.2|86103.2|86148.4|86098.4|86154.3|86104.3|86147.9|86097.9|50
1631671490000|2021-09-15 02:04:50|86148.8|86098.8|86146.4|86096.4|86148.8|86098.8|86143.8|86093.8|37
1631671500000|2021-09-15 02:05:00|86146.6|86096.6|86150.5|86100.5|86152.3|86102.3|86146.6|86096.6|42
1631671510000|2021-09-15 02:05:10|86150.9|86100.9|86149.1|86099.1|86152.8|86102.8|86148.2|86098.2|26
1631671520000|2021-09-15 02:05:20|86148.1|86098.1|86150.2|86100.2|86151.8|86101.8|86148.1|86098.1|25
1631671530000|2021-09-15 02:05:30|86149.9|86099.9|86147.5|86097.5|86152.1|86102.1|86147.1|86097.1|37
1631671540000|2021-09-15 02:05:40|86147.4|86097.4|86144.9|86094.9|86148.5|86098.5|86142.9|86092.9|39
1631671550000|2021-09-15 02:05:50|86145.3|86095.3|86145.1|86095.1|86145.8|86095.8|86142.9|86092.9|24
1631671560000|2021-09-15 02:06:00|86144.5|86094.5|86147.3|86097.3|86147.9|86097.9|86144.3|86094.3|24
1631671570000|2021-09-15 02:06:10|86147.2|86097.2|86145|86095|86147.7|86097.7|86145|86095|24
1631671580000|2021-09-15 02:06:20|86145.6|86095.6|86142.5|86092.5|86146.5|86096.5|86142.5|86092.5|27
1631671590000|2021-09-15 02:06:30|86145.4|86095.4|86143.1|86093.1|86145.4|86095.4|86141.5|86091.5|27
1631671600000|2021-09-15 02:06:40|86143.2|86093.2|86139.1|86089.1|86143.2|86093.2|86138.5|86088.5|37
1631671610000|2021-09-15 02:06:50|86139|86089|86138.3|86088.3|86140.7|86090.7|86137.8|86087.8|27
1631671620000|2021-09-15 02:07:00|86137.6|86087.6|86138.9|86088.9|86139.4|86089.4|86136.7|86086.7|40
1631671630000|2021-09-15 02:07:10|86138.8|86088.8|86139.2|86089.2|86140|86090|86138|86088|33
1631671640000|2021-09-15 02:07:20|86138.8|86088.8|86139.2|86089.2|86140.2|86090.2|86138.8|86088.8|20
1631671650000|2021-09-15 02:07:30|86138.8|86088.8|86139.3|86089.3|86140.4|86090.4|86137.9|86087.9|16
1631671660000|2021-09-15 02:07:40|86139.2|86089.2|86138.3|86088.3|86141.2|86091.2|86137.5|86087.5|31
1631671670000|2021-09-15 02:07:50|86139.4|86089.4|86137.8|86087.8|86141.1|86091.1|86137.4|86087.4|29
1631671680000|2021-09-15 02:08:00|86139.4|86089.4|86136.4|86086.4|86139.4|86089.4|86134.9|86084.9|45
1631671690000|2021-09-15 02:08:10|86135.5|86085.5|86135.5|86085.5|86137.3|86087.3|86134.6|86084.6|39
1631671700000|2021-09-15 02:08:20|86134.4|86084.4|86135.4|86085.4|86138.1|86088.1|86134.4|86084.4|33
1631671710000|2021-09-15 02:08:30|86135.1|86085.1|86136.8|86086.8|86137.6|86087.6|86134.7|86084.7|25
1631671720000|2021-09-15 02:08:40|86135.9|86085.9|86138.9|86088.9|86143.1|86093.1|86133.6|86083.6|43
1631671730000|2021-09-15 02:08:50|86135.3|86085.3|86136.8|86086.8|86137.2|86087.2|86135.3|86085.3|29
1631671740000|2021-09-15 02:09:00|86136.6|86086.6|86168.2|86118.2|86175.1|86125.1|86135.9|86085.9|66
1631671750000|2021-09-15 02:09:10|86167.4|86117.4|86175.7|86125.7|86185.7|86135.7|86154.2|86104.2|74
1631671760000|2021-09-15 02:09:20|86184|86134|86157.4|86107.4|86187.2|86137.2|86155.2|86105.2|60
1631671770000|2021-09-15 02:09:30|86157|86107|86154.4|86104.4|86157|86107|86153.7|86103.7|27
1631671780000|2021-09-15 02:09:40|86154.9|86104.9|86159.2|86109.2|86160.9|86110.9|86154.8|86104.8|33
1631671790000|2021-09-15 02:09:50|86159.8|86109.8|86158.1|86108.1|86159.8|86109.8|86156|86106|36
1631671800000|2021-09-15 02:10:00|86158.3|86108.3|86160.3|86110.3|86161.8|86111.8|86157.5|86107.5|34
1631671810000|2021-09-15 02:10:10|86160.1|86110.1|86159.7|86109.7|86160.2|86110.2|86158.5|86108.5|17
1631671820000|2021-09-15 02:10:20|86160.4|86110.4|86157.3|86107.3|86160.4|86110.4|86156.5|86106.5|23
1631671830000|2021-09-15 02:10:30|86156.8|86106.8|86159.3|86109.3|86159.3|86109.3|86155.7|86105.7|14
1631671840000|2021-09-15 02:10:40|86156.3|86106.3|86145.6|86095.6|86158.2|86108.2|86145.6|86095.6|32
1631671850000|2021-09-15 02:10:50|86145.3|86095.3|86141.4|86091.4|86146.7|86096.7|86141.4|86091.4|41
1631671860000|2021-09-15 02:11:00|86141.5|86091.5|86142.1|86092.1|86143.4|86093.4|86141.5|86091.5|19
1631671870000|2021-09-15 02:11:10|86143|86093|86142.6|86092.6|86144|86094|86141.2|86091.2|28
1631671880000|2021-09-15 02:11:20|86142.5|86092.5|86145.5|86095.5|86146.2|86096.2|86142.5|86092.5|27
1631671890000|2021-09-15 02:11:30|86145|86095|86143|86093|86145.9|86095.9|86141.2|86091.2|23
1631671900000|2021-09-15 02:11:40|86142.8|86092.8|86143|86093|86144.5|86094.5|86141.9|86091.9|46
1631671910000|2021-09-15 02:11:50|86143.6|86093.6|86140.7|86090.7|86143.7|86093.7|86139.7|86089.7|36
1631671920000|2021-09-15 02:12:00|86140.4|86090.4|86141.2|86091.2|86141.7|86091.7|86139.9|86089.9|35
1631671930000|2021-09-15 02:12:10|86141.4|86091.4|86144.8|86094.8|86144.8|86094.8|86140.5|86090.5|29
1631671940000|2021-09-15 02:12:20|86144.9|86094.9|86144.2|86094.2|86145.5|86095.5|86141.9|86091.9|19
1631671950000|2021-09-15 02:12:30|86145.2|86095.2|86144.2|86094.2|86148.1|86098.1|86142.3|86092.3|26
1631671960000|2021-09-15 02:12:40|86146.5|86096.5|86147.3|86097.3|86148.1|86098.1|86145.9|86095.9|19
1631671970000|2021-09-15 02:12:50|86146.7|86096.7|86143.6|86093.6|86146.7|86096.7|86143.4|86093.4|19
1631671980000|2021-09-15 02:13:00|86143.3|86093.3|86143.3|86093.3|86145.4|86095.4|86142.9|86092.9|29
1631671990000|2021-09-15 02:13:10|86144.1|86094.1|86144|86094|86146.4|86096.4|86142.6|86092.6|21
1631672000000|2021-09-15 02:13:20|86144.1|86094.1|86146.4|86096.4|86146.4|86096.4|86142.9|86092.9|13
1631672010000|2021-09-15 02:13:30|86145.7|86095.7|86146.8|86096.8|86147.6|86097.6|86144|86094|26
1631672020000|2021-09-15 02:13:40|86145.6|86095.6|86146.7|86096.7|86149.3|86099.3|86145.6|86095.6|28
1631672030000|2021-09-15 02:13:50|86147.7|86097.7|86147.9|86097.9|86148.6|86098.6|86147|86097|11
1631672040000|2021-09-15 02:14:00|86147.8|86097.8|86152.1|86102.1|86152.2|86102.2|86147.8|86097.8|22
1631672050000|2021-09-15 02:14:10|86153.5|86103.5|86148.1|86098.1|86153.5|86103.5|86148|86098|21
1631672060000|2021-09-15 02:14:20|86148.2|86098.2|86144.9|86094.9|86148.9|86098.9|86144.1|86094.1|28
1631672070000|2021-09-15 02:14:30|86144.6|86094.6|86145.8|86095.8|86146.8|86096.8|86143.4|86093.4|26
1631672080000|2021-09-15 02:14:40|86145.9|86095.9|86144.6|86094.6|86146|86096|86143.9|86093.9|20
1631672090000|2021-09-15 02:14:50|86145.4|86095.4|86144.5|86094.5|86146|86096|86144.2|86094.2|19
1631672100000|2021-09-15 02:15:00|86143.9|86093.9|86145.7|86095.7|86146.2|86096.2|86143.9|86093.9|31
1631672110000|2021-09-15 02:15:10|86146.3|86096.3|86145.6|86095.6|86146.9|86096.9|86145.6|86095.6|24
1631672120000|2021-09-15 02:15:20|86145.3|86095.3|86143.3|86093.3|86145.3|86095.3|86141.4|86091.4|27
1631672130000|2021-09-15 02:15:30|86143.6|86093.6|86143.2|86093.2|86143.9|86093.9|86142.2|86092.2|28
1631672140000|2021-09-15 02:15:40|86143.5|86093.5|86143.1|86093.1|86143.9|86093.9|86142.8|86092.8|11
1631672150000|2021-09-15 02:15:50|86143.7|86093.7|86142.8|86092.8|86144.8|86094.8|86142.6|86092.6|14
1631672160000|2021-09-15 02:16:00|86142.6|86092.6|86144.2|86094.2|86145.8|86095.8|86142.6|86092.6|15
1631672170000|2021-09-15 02:16:10|86143.8|86093.8|86145.8|86095.8|86146.8|86096.8|86142.7|86092.7|27
1631672180000|2021-09-15 02:16:20|86145.4|86095.4|86145.5|86095.5|86146.9|86096.9|86144.9|86094.9|26
1631672190000|2021-09-15 02:16:30|86145.6|86095.6|86144.8|86094.8|86145.6|86095.6|86143.5|86093.5|23
1631672200000|2021-09-15 02:16:40|86145.2|86095.2|86145.7|86095.7|86146.5|86096.5|86141.7|86091.7|28
1631672210000|2021-09-15 02:16:50|86146.1|86096.1|86143.5|86093.5|86146.1|86096.1|86141.7|86091.7|34
1631672220000|2021-09-15 02:17:00|86143.1|86093.1|86143.1|86093.1|86144.2|86094.2|86141.8|86091.8|21
1631672230000|2021-09-15 02:17:10|86143.2|86093.2|86143.4|86093.4|86144.5|86094.5|86142.1|86092.1|37
1631672240000|2021-09-15 02:17:20|86143.3|86093.3|86143.5|86093.5|86144.9|86094.9|86141.2|86091.2|26
1631672250000|2021-09-15 02:17:30|86142.7|86092.7|86144.5|86094.5|86144.5|86094.5|86141.4|86091.4|24
1631672260000|2021-09-15 02:17:40|86144.7|86094.7|86158.4|86108.4|86164.2|86114.2|86143.7|86093.7|55
1631672270000|2021-09-15 02:17:50|86158.9|86108.9|86158.3|86108.3|86161.3|86111.3|86156|86106|47
1631672280000|2021-09-15 02:18:00|86157.2|86107.2|86162.6|86112.6|86163.7|86113.7|86157|86107|36
1631672290000|2021-09-15 02:18:10|86162.9|86112.9|86158.1|86108.1|86165.6|86115.6|86155.5|86105.5|31
1631672300000|2021-09-15 02:18:20|86157.7|86107.7|86157.4|86107.4|86158.5|86108.5|86153.9|86103.9|58
1631672310000|2021-09-15 02:18:30|86157.7|86107.7|86156.9|86106.9|86158.8|86108.8|86155.5|86105.5|44
1631672320000|2021-09-15 02:18:40|86156.6|86106.6|86156.3|86106.3|86157.7|86107.7|86154.7|86104.7|37
1631672330000|2021-09-15 02:18:50|86156.2|86106.2|86157.2|86107.2|86157.9|86107.9|86155.7|86105.7|57
1631672340000|2021-09-15 02:19:00|86157.5|86107.5|86155.8|86105.8|86158.5|86108.5|86154.9|86104.9|58
1631672350000|2021-09-15 02:19:10|86155.6|86105.6|86156.1|86106.1|86157|86107|86154.5|86104.5|38
1631672360000|2021-09-15 02:19:20|86155.7|86105.7|86154|86104|86156.8|86106.8|86154|86104|33
1631672370000|2021-09-15 02:19:30|86153.9|86103.9|86151.3|86101.3|86154.4|86104.4|86150|86100|48
1631672380000|2021-09-15 02:19:40|86153.4|86103.4|86152.8|86102.8|86154.7|86104.7|86150.9|86100.9|49
1631672390000|2021-09-15 02:19:50|86153.1|86103.1|86153.3|86103.3|86153.3|86103.3|86150.3|86100.3|47
1631672400000|2021-09-15 02:20:00|86152.7|86102.7|86153.5|86103.5|86154.7|86104.7|86152.3|86102.3|58
1631672410000|2021-09-15 02:20:10|86153.1|86103.1|86154.5|86104.5|86155.6|86105.6|86151.8|86101.8|38
1631672420000|2021-09-15 02:20:20|86154.4|86104.4|86154|86104|86156.1|86106.1|86152.5|86102.5|48
1631672430000|2021-09-15 02:20:30|86154.2|86104.2|86153.4|86103.4|86155.2|86105.2|86152.6|86102.6|33
1631672440000|2021-09-15 02:20:40|86153.3|86103.3|86153.8|86103.8|86157.3|86107.3|86153.3|86103.3|32
1631672450000|2021-09-15 02:20:50|86154.4|86104.4|86154.8|86104.8|86154.8|86104.8|86152.9|86102.9|22
1631672460000|2021-09-15 02:21:00|86154.9|86104.9|86153.7|86103.7|86155.5|86105.5|86152.3|86102.3|30
1631672470000|2021-09-15 02:21:10|86153.5|86103.5|86152|86102|86153.9|86103.9|86148.8|86098.8|31
1631672480000|2021-09-15 02:21:20|86152.5|86102.5|86154.4|86104.4|86155.4|86105.4|86152.5|86102.5|37
1631672490000|2021-09-15 02:21:30|86154.3|86104.3|86153.7|86103.7|86155|86105|86153.7|86103.7|17
1631672500000|2021-09-15 02:21:40|86154.1|86104.1|86155|86105|86155|86105|86153.6|86103.6|27
1631672510000|2021-09-15 02:21:50|86155.2|86105.2|86156|86106|86156.2|86106.2|86154.7|86104.7|26
1631672520000|2021-09-15 02:22:00|86155.9|86105.9|86155.7|86105.7|86156.8|86106.8|86155.2|86105.2|19
1631672530000|2021-09-15 02:22:10|86156.1|86106.1|86156.2|86106.2|86156.6|86106.6|86155.5|86105.5|21
1631672540000|2021-09-15 02:22:20|86156.5|86106.5|86154.9|86104.9|86156.7|86106.7|86154.2|86104.2|23
1631672550000|2021-09-15 02:22:30|86155.1|86105.1|86155.5|86105.5|86156.2|86106.2|86154.6|86104.6|21
1631672560000|2021-09-15 02:22:40|86155.4|86105.4|86157.2|86107.2|86159.7|86109.7|86155.4|86105.4|26
1631672570000|2021-09-15 02:22:50|86157.4|86107.4|86158.7|86108.7|86159.4|86109.4|86157.2|86107.2|18
1631672580000|2021-09-15 02:23:00|86158.9|86108.9|86152.5|86102.5|86159.7|86109.7|86152.5|86102.5|27
1631672590000|2021-09-15 02:23:10|86152.7|86102.7|86152.1|86102.1|86153.8|86103.8|86151.8|86101.8|25
1631672600000|2021-09-15 02:23:20|86151.3|86101.3|86146.6|86096.6|86153|86103|86145|86095|28
1631672610000|2021-09-15 02:23:30|86146.9|86096.9|86150.3|86100.3|86150.3|86100.3|86145.3|86095.3|71
1631672620000|2021-09-15 02:23:40|86150|86100|86150.9|86100.9|86152.5|86102.5|86147.8|86097.8|72
1631672630000|2021-09-15 02:23:50|86150.6|86100.6|86153.3|86103.3|86153.8|86103.8|86150.6|86100.6|42
1631672640000|2021-09-15 02:24:00|86154.3|86104.3|86155.4|86105.4|86156.4|86106.4|86154.3|86104.3|25
1631672650000|2021-09-15 02:24:10|86155.1|86105.1|86155.4|86105.4|86157.1|86107.1|86154.1|86104.1|53
1631672660000|2021-09-15 02:24:20|86155.5|86105.5|86156.1|86106.1|86156.1|86106.1|86154.1|86104.1|20
1631672670000|2021-09-15 02:24:30|86157|86107|86154.2|86104.2|86157.5|86107.5|86151.7|86101.7|43
1631672680000|2021-09-15 02:24:40|86154.3|86104.3|86154.4|86104.4|86155.4|86105.4|86153.5|86103.5|38
1631672690000|2021-09-15 02:24:50|86154.5|86104.5|86151.9|86101.9|86154.5|86104.5|86149.9|86099.9|45
1631672700000|2021-09-15 02:25:00|86152|86102|86152.6|86102.6|86154.8|86104.8|86151.4|86101.4|26
1631672710000|2021-09-15 02:25:10|86153.4|86103.4|86155.5|86105.5|86155.8|86105.8|86151.8|86101.8|22
1631672720000|2021-09-15 02:25:20|86155.4|86105.4|86154.4|86104.4|86155.9|86105.9|86152.1|86102.1|34
1631672730000|2021-09-15 02:25:30|86154.6|86104.6|86152.9|86102.9|86155.3|86105.3|86152.6|86102.6|30
1631672740000|2021-09-15 02:25:40|86152.8|86102.8|86153.1|86103.1|86154.1|86104.1|86152.6|86102.6|34
1631672750000|2021-09-15 02:25:50|86153.9|86103.9|86157.1|86107.1|86157.2|86107.2|86153|86103|21
1631672760000|2021-09-15 02:26:00|86156.4|86106.4|86153.1|86103.1|86158.3|86108.3|86151.8|86101.8|28
1631672770000|2021-09-15 02:26:10|86153.2|86103.2|86155.7|86105.7|86155.7|86105.7|86153.2|86103.2|31
1631672780000|2021-09-15 02:26:20|86155.6|86105.6|86155.9|86105.9|86156.6|86106.6|86154.4|86104.4|28
1631672790000|2021-09-15 02:26:30|86156.4|86106.4|86155.3|86105.3|86156.5|86106.5|86154.4|86104.4|22
1631672800000|2021-09-15 02:26:40|86155.4|86105.4|86155.5|86105.5|86156.4|86106.4|86154.6|86104.6|24
1631672810000|2021-09-15 02:26:50|86156.2|86106.2|86155.7|86105.7|86156.3|86106.3|86154.8|86104.8|30
1631672820000|2021-09-15 02:27:00|86155.4|86105.4|86154.9|86104.9|86155.9|86105.9|86153.5|86103.5|18
1631672830000|2021-09-15 02:27:10|86155.9|86105.9|86153.8|86103.8|86155.9|86105.9|86153.3|86103.3|19
1631672840000|2021-09-15 02:27:20|86154.4|86104.4|86155.1|86105.1|86155.6|86105.6|86152.9|86102.9|33
1631672850000|2021-09-15 02:27:30|86156.3|86106.3|86157.4|86107.4|86157.6|86107.6|86155|86105|14
1631672860000|2021-09-15 02:27:40|86157.6|86107.6|86154.3|86104.3|86158.2|86108.2|86154.3|86104.3|26
1631672870000|2021-09-15 02:27:50|86154.7|86104.7|86153.9|86103.9|86155.4|86105.4|86152.3|86102.3|31
1631672880000|2021-09-15 02:28:00|86153.8|86103.8|86150.5|86100.5|86155.1|86105.1|86148.7|86098.7|48
1631672890000|2021-09-15 02:28:10|86152.2|86102.2|86153|86103|86153.8|86103.8|86149.8|86099.8|63
1631672900000|2021-09-15 02:28:20|86152.8|86102.8|86153.8|86103.8|86153.8|86103.8|86150.5|86100.5|44
1631672910000|2021-09-15 02:28:30|86153.1|86103.1|86152.5|86102.5|86154|86104|86152.5|86102.5|17
1631672920000|2021-09-15 02:28:40|86152.3|86102.3|86153|86103|86153.5|86103.5|86152.2|86102.2|15
1631672930000|2021-09-15 02:28:50|86152.8|86102.8|86153.7|86103.7|86154|86104|86152.3|86102.3|21
1631672940000|2021-09-15 02:29:00|86154.2|86104.2|86150.6|86100.6|86154.2|86104.2|86150.6|86100.6|22
1631672950000|2021-09-15 02:29:10|86151.2|86101.2|86154|86104|86154.1|86104.1|86151.2|86101.2|13
1631672960000|2021-09-15 02:29:20|86153.9|86103.9|86153.2|86103.2|86155.1|86105.1|86152.7|86102.7|20
1631672970000|2021-09-15 02:29:30|86153.4|86103.4|86154.8|86104.8|86155.1|86105.1|86152.9|86102.9|10
1631672980000|2021-09-15 02:29:40|86154.7|86104.7|86154.9|86104.9|86155.1|86105.1|86154|86104|7
1631672990000|2021-09-15 02:29:50|86153.9|86103.9|86153.5|86103.5|86154.4|86104.4|86153|86103|15
1631673000000|2021-09-15 02:30:00|86153.8|86103.8|86151.8|86101.8|86154.7|86104.7|86149.7|86099.7|44
1631673010000|2021-09-15 02:30:10|86150.8|86100.8|86150.3|86100.3|86151.8|86101.8|86148.4|86098.4|30
1631673020000|2021-09-15 02:30:20|86150|86100|86150.4|86100.4|86150.8|86100.8|86149.4|86099.4|20
1631673030000|2021-09-15 02:30:30|86150.5|86100.5|86149.9|86099.9|86150.8|86100.8|86149.8|86099.8|24
1631673040000|2021-09-15 02:30:40|86150.1|86100.1|86149.7|86099.7|86151.2|86101.2|86149.1|86099.1|16
1631673050000|2021-09-15 02:30:50|86149.6|86099.6|86151.4|86101.4|86151.4|86101.4|86149.1|86099.1|22
1631673060000|2021-09-15 02:31:00|86151.5|86101.5|86149.9|86099.9|86151.5|86101.5|86148.7|86098.7|28
1631673070000|2021-09-15 02:31:10|86150.3|86100.3|86153.7|86103.7|86153.7|86103.7|86150.2|86100.2|29
1631673080000|2021-09-15 02:31:20|86153.5|86103.5|86153|86103|86153.5|86103.5|86152.2|86102.2|22
1631673090000|2021-09-15 02:31:30|86150.7|86100.7|86152.3|86102.3|86152.4|86102.4|86150.6|86100.6|22
1631673100000|2021-09-15 02:31:40|86154.1|86104.1|86152.6|86102.6|86154.1|86104.1|86152.6|86102.6|15
1631673110000|2021-09-15 02:31:50|86152.2|86102.2|86150.7|86100.7|86153.1|86103.1|86149.7|86099.7|30
1631673120000|2021-09-15 02:32:00|86150.9|86100.9|86148.7|86098.7|86151.2|86101.2|86147.8|86097.8|34
1631673130000|2021-09-15 02:32:10|86148.6|86098.6|86149|86099|86149.9|86099.9|86147.6|86097.6|16
1631673140000|2021-09-15 02:32:20|86148.4|86098.4|86148.2|86098.2|86148.8|86098.8|86145.5|86095.5|35
1631673150000|2021-09-15 02:32:30|86148.1|86098.1|86148.1|86098.1|86148.2|86098.2|86147|86097|23
1631673160000|2021-09-15 02:32:40|86147.7|86097.7|86147|86097|86147.8|86097.8|86145|86095|26
1631673170000|2021-09-15 02:32:50|86147.1|86097.1|86149.8|86099.8|86150.5|86100.5|86145.4|86095.4|37
1631673180000|2021-09-15 02:33:00|86149.9|86099.9|86149.1|86099.1|86151|86101|86147.4|86097.4|24
1631673190000|2021-09-15 02:33:10|86149.6|86099.6|86150.7|86100.7|86150.9|86100.9|86147.2|86097.2|26
1631673200000|2021-09-15 02:33:20|86150.4|86100.4|86150.3|86100.3|86150.8|86100.8|86149.3|86099.3|30
1631673210000|2021-09-15 02:33:30|86150.4|86100.4|86151.5|86101.5|86152.3|86102.3|86150.2|86100.2|32
1631673220000|2021-09-15 02:33:40|86151.8|86101.8|86151.9|86101.9|86152.2|86102.2|86149.9|86099.9|18
1631673230000|2021-09-15 02:33:50|86151.6|86101.6|86153.3|86103.3|86153.3|86103.3|86150.8|86100.8|31
1631673240000|2021-09-15 02:34:00|86152.8|86102.8|86150.3|86100.3|86154.1|86104.1|86147.9|86097.9|49
1631673250000|2021-09-15 02:34:10|86150.1|86100.1|86152.1|86102.1|86152.1|86102.1|86149.3|86099.3|31
1631673260000|2021-09-15 02:34:20|86151.8|86101.8|86151.9|86101.9|86153.1|86103.1|86149.6|86099.6|25
1631673270000|2021-09-15 02:34:30|86152|86102|86151.7|86101.7|86152.6|86102.6|86151.3|86101.3|31
1631673280000|2021-09-15 02:34:40|86151.8|86101.8|86152|86102|86152.3|86102.3|86151.6|86101.6|23
1631673290000|2021-09-15 02:34:50|86152.1|86102.1|86152.5|86102.5|86152.5|86102.5|86149.5|86099.5|27
1631673300000|2021-09-15 02:35:00|86152.6|86102.6|86153.8|86103.8|86154|86104|86151.2|86101.2|32
1631673310000|2021-09-15 02:35:10|86153.3|86103.3|86153.7|86103.7|86155|86105|86152.9|86102.9|23
1631673320000|2021-09-15 02:35:20|86154.2|86104.2|86154.4|86104.4|86154.7|86104.7|86154.1|86104.1|37
1631673330000|2021-09-15 02:35:30|86154.2|86104.2|86153.9|86103.9|86155.3|86105.3|86152.3|86102.3|24
1631673340000|2021-09-15 02:35:40|86154|86104|86159.1|86109.1|86159.5|86109.5|86153.1|86103.1|34
1631673350000|2021-09-15 02:35:50|86159|86109|86158.6|86108.6|86159.4|86109.4|86158|86108|31
1631673360000|2021-09-15 02:36:00|86158.5|86108.5|86157.4|86107.4|86159.1|86109.1|86156.6|86106.6|25
1631673370000|2021-09-15 02:36:10|86157.3|86107.3|86157.8|86107.8|86157.9|86107.9|86157.1|86107.1|17
1631673380000|2021-09-15 02:36:20|86157.7|86107.7|86154.8|86104.8|86157.7|86107.7|86154.1|86104.1|16
1631673390000|2021-09-15 02:36:30|86155.6|86105.6|86153.9|86103.9|86155.6|86105.6|86151.7|86101.7|26
1631673400000|2021-09-15 02:36:40|86154.2|86104.2|86154|86104|86154.4|86104.4|86153.6|86103.6|16
1631673410000|2021-09-15 02:36:50|86153.9|86103.9|86154.7|86104.7|86155.3|86105.3|86153.9|86103.9|13
1631673420000|2021-09-15 02:37:00|86154.9|86104.9|86154.4|86104.4|86155.2|86105.2|86152.6|86102.6|18
1631673430000|2021-09-15 02:37:10|86154.7|86104.7|86154.9|86104.9|86155.7|86105.7|86154.7|86104.7|12
1631673440000|2021-09-15 02:37:20|86154.7|86104.7|86153.8|86103.8|86154.7|86104.7|86151.1|86101.1|15
1631673450000|2021-09-15 02:37:30|86153.5|86103.5|86155.8|86105.8|86155.8|86105.8|86153.4|86103.4|14
1631673460000|2021-09-15 02:37:40|86155.7|86105.7|86154.9|86104.9|86155.8|86105.8|86154.1|86104.1|24
1631673470000|2021-09-15 02:37:50|86154.8|86104.8|86154|86104|86154.8|86104.8|86152.5|86102.5|12
1631673480000|2021-09-15 02:38:00|86153.9|86103.9|86154.7|86104.7|86155.9|86105.9|86153.6|86103.6|25
1631673490000|2021-09-15 02:38:10|86155.6|86105.6|86154.1|86104.1|86155.6|86105.6|86153.4|86103.4|22
1631673500000|2021-09-15 02:38:20|86154.4|86104.4|86155.7|86105.7|86156.6|86106.6|86153.5|86103.5|30
1631673510000|2021-09-15 02:38:30|86155.3|86105.3|86156.1|86106.1|86156.1|86106.1|86153|86103|31
1631673520000|2021-09-15 02:38:40|86155.9|86105.9|86156.5|86106.5|86156.9|86106.9|86155.7|86105.7|21
1631673530000|2021-09-15 02:38:50|86156|86106|86156.5|86106.5|86156.5|86106.5|86154.7|86104.7|22
1631673540000|2021-09-15 02:39:00|86156.6|86106.6|86156.3|86106.3|86156.8|86106.8|86155.9|86105.9|17
1631673550000|2021-09-15 02:39:10|86156.5|86106.5|86157.4|86107.4|86158.2|86108.2|86155.6|86105.6|26
1631673560000|2021-09-15 02:39:20|86157|86107|86161.7|86111.7|86161.7|86111.7|86156.7|86106.7|25
1631673570000|2021-09-15 02:39:30|86162.3|86112.3|86156.2|86106.2|86162.3|86112.3|86156.1|86106.1|27
1631673580000|2021-09-15 02:39:40|86156.5|86106.5|86157.4|86107.4|86158.5|86108.5|86156.2|86106.2|22
1631673590000|2021-09-15 02:39:50|86157.5|86107.5|86158.1|86108.1|86158.7|86108.7|86157.5|86107.5|20
1631673600000|2021-09-15 02:40:00|86157.6|86107.6|86155.9|86105.9|86158|86108|86155.7|86105.7|19
1631673610000|2021-09-15 02:40:10|86156.2|86106.2|86159.7|86109.7|86160.8|86110.8|86156.2|86106.2|31
1631673620000|2021-09-15 02:40:20|86159.3|86109.3|86160.1|86110.1|86160.5|86110.5|86159.3|86109.3|25
1631673630000|2021-09-15 02:40:30|86159.9|86109.9|86161|86111|86161|86111|86159.5|86109.5|13
1631673640000|2021-09-15 02:40:40|86160.9|86110.9|86160.2|86110.2|86160.9|86110.9|86158|86108|14
1631673650000|2021-09-15 02:40:50|86160|86110|86158.8|86108.8|86161.7|86111.7|86158.7|86108.7|28
1631673660000|2021-09-15 02:41:00|86159.2|86109.2|86159.1|86109.1|86159.2|86109.2|86158.2|86108.2|12
1631673670000|2021-09-15 02:41:10|86158.6|86108.6|86158.8|86108.8|86160.6|86110.6|86157.3|86107.3|35
1631673680000|2021-09-15 02:41:20|86158.5|86108.5|86158.3|86108.3|86159.9|86109.9|86158.3|86108.3|11
1631673690000|2021-09-15 02:41:30|86158.6|86108.6|86158.1|86108.1|86158.6|86108.6|86157.1|86107.1|24
1631673700000|2021-09-15 02:41:40|86157.6|86107.6|86158.7|86108.7|86158.7|86108.7|86157.5|86107.5|10
1631673710000|2021-09-15 02:41:50|86158.6|86108.6|86158|86108|86158.7|86108.7|86157.2|86107.2|19
1631673720000|2021-09-15 02:42:00|86157.8|86107.8|86157.6|86107.6|86158.1|86108.1|86157.4|86107.4|10
1631673730000|2021-09-15 02:42:10|86157.5|86107.5|86156.8|86106.8|86158.4|86108.4|86156.1|86106.1|36
1631673740000|2021-09-15 02:42:20|86156.9|86106.9|86161|86111|86162.6|86112.6|86156.7|86106.7|33
1631673750000|2021-09-15 02:42:30|86160.9|86110.9|86162.3|86112.3|86163|86113|86160.5|86110.5|31
1631673760000|2021-09-15 02:42:40|86162.6|86112.6|86162.3|86112.3|86162.7|86112.7|86159.9|86109.9|21
1631673770000|2021-09-15 02:42:50|86162.6|86112.6|86162.9|86112.9|86162.9|86112.9|86160.9|86110.9|23
1631673780000|2021-09-15 02:43:00|86163.6|86113.6|86161.3|86111.3|86165|86115|86161.2|86111.2|44
1631673790000|2021-09-15 02:43:10|86161.2|86111.2|86164.2|86114.2|86164.4|86114.4|86161.1|86111.1|26
1631673800000|2021-09-15 02:43:20|86163.9|86113.9|86163.1|86113.1|86163.9|86113.9|86162.4|86112.4|24
1631673810000|2021-09-15 02:43:30|86163.3|86113.3|86164.2|86114.2|86165.5|86115.5|86163.2|86113.2|28
1631673820000|2021-09-15 02:43:40|86163.9|86113.9|86164.4|86114.4|86164.6|86114.6|86163.3|86113.3|20
1631673830000|2021-09-15 02:43:50|86165.1|86115.1|86163.5|86113.5|86165.1|86115.1|86163.1|86113.1|24
1631673840000|2021-09-15 02:44:00|86163.2|86113.2|86162.6|86112.6|86165|86115|86161.9|86111.9|39
1631673850000|2021-09-15 02:44:10|86163.9|86113.9|86164.6|86114.6|86165.3|86115.3|86162|86112|39
1631673860000|2021-09-15 02:44:20|86163.7|86113.7|86162.9|86112.9|86164.5|86114.5|86161.6|86111.6|33
1631673870000|2021-09-15 02:44:30|86163.2|86113.2|86159.2|86109.2|86163.6|86113.6|86159.2|86109.2|36
1631673880000|2021-09-15 02:44:40|86159.9|86109.9|86161.4|86111.4|86161.9|86111.9|86156.9|86106.9|57
1631673890000|2021-09-15 02:44:50|86161.2|86111.2|86161.1|86111.1|86161.7|86111.7|86156.5|86106.5|36
1631673900000|2021-09-15 02:45:00|86161.2|86111.2|86163.5|86113.5|86163.5|86113.5|86161|86111|33
1631673910000|2021-09-15 02:45:10|86163.4|86113.4|86163.1|86113.1|86163.4|86113.4|86160.5|86110.5|38
1631673920000|2021-09-15 02:45:20|86163.2|86113.2|86160.6|86110.6|86163.9|86113.9|86160.6|86110.6|29
1631673930000|2021-09-15 02:45:30|86160.8|86110.8|86160.8|86110.8|86161.5|86111.5|86160|86110|31
1631673940000|2021-09-15 02:45:40|86160.7|86110.7|86161|86111|86161.2|86111.2|86160.3|86110.3|14
1631673950000|2021-09-15 02:45:50|86160.6|86110.6|86162.5|86112.5|86162.9|86112.9|86160.3|86110.3|23
1631673960000|2021-09-15 02:46:00|86161.7|86111.7|86161.4|86111.4|86163.5|86113.5|86161.4|86111.4|35
1631673970000|2021-09-15 02:46:10|86161.1|86111.1|86160.8|86110.8|86162.2|86112.2|86160.4|86110.4|34
1631673980000|2021-09-15 02:46:20|86161.2|86111.2|86160.9|86110.9|86161.6|86111.6|86160.8|86110.8|19
1631673990000|2021-09-15 02:46:30|86161.2|86111.2|86161.4|86111.4|86161.7|86111.7|86160.3|86110.3|34
1631674000000|2021-09-15 02:46:40|86161.3|86111.3|86163|86113|86163|86113|86159.3|86109.3|21
1631674010000|2021-09-15 02:46:50|86162.3|86112.3|86162.6|86112.6|86162.7|86112.7|86161.6|86111.6|17
1631674020000|2021-09-15 02:47:00|86163.5|86113.5|86161.7|86111.7|86163.9|86113.9|86160.7|86110.7|32
1631674030000|2021-09-15 02:47:10|86161.5|86111.5|86162.7|86112.7|86162.7|86112.7|86160.7|86110.7|27
1631674040000|2021-09-15 02:47:20|86162.5|86112.5|86162.3|86112.3|86163.6|86113.6|86161.4|86111.4|33
1631674050000|2021-09-15 02:47:30|86162.5|86112.5|86160|86110|86163.2|86113.2|86159.4|86109.4|36
1631674060000|2021-09-15 02:47:40|86161.2|86111.2|86161.1|86111.1|86161.9|86111.9|86160.6|86110.6|28
1631674070000|2021-09-15 02:47:50|86161|86111|86159.3|86109.3|86161.6|86111.6|86158.9|86108.9|29
1631674080000|2021-09-15 02:48:00|86159.2|86109.2|86158.1|86108.1|86159.7|86109.7|86158.1|86108.1|10
1631674090000|2021-09-15 02:48:10|86158|86108|86160.5|86110.5|86160.8|86110.8|86158|86108|38
1631674100000|2021-09-15 02:48:20|86160.4|86110.4|86159.6|86109.6|86160.9|86110.9|86159.6|86109.6|21
1631674110000|2021-09-15 02:48:30|86159.4|86109.4|86161.3|86111.3|86162.6|86112.6|86159.4|86109.4|29
1631674120000|2021-09-15 02:48:40|86161.2|86111.2|86161.6|86111.6|86162.7|86112.7|86160.6|86110.6|27
1631674130000|2021-09-15 02:48:50|86161.3|86111.3|86159.6|86109.6|86162.2|86112.2|86159.5|86109.5|23
1631674140000|2021-09-15 02:49:00|86159.5|86109.5|86157.9|86107.9|86161.3|86111.3|86157.9|86107.9|20
1631674150000|2021-09-15 02:49:10|86158.8|86108.8|86158.8|86108.8|86159.1|86109.1|86157.2|86107.2|33
1631674160000|2021-09-15 02:49:20|86158.7|86108.7|86159.5|86109.5|86159.5|86109.5|86156.5|86106.5|35
1631674170000|2021-09-15 02:49:30|86158.8|86108.8|86158.1|86108.1|86159.5|86109.5|86157.8|86107.8|11
1631674180000|2021-09-15 02:49:40|86158|86108|86156.9|86106.9|86158.7|86108.7|86156.6|86106.6|12
1631674190000|2021-09-15 02:49:50|86157.2|86107.2|86158.3|86108.3|86158.4|86108.4|86156.7|86106.7|20
1631674200000|2021-09-15 02:50:00|86158.1|86108.1|86157.8|86107.8|86158.3|86108.3|86155.8|86105.8|18
1631674210000|2021-09-15 02:50:10|86157.9|86107.9|86158.7|86108.7|86158.8|86108.8|86156.2|86106.2|26
1631674220000|2021-09-15 02:50:20|86158.5|86108.5|86157.6|86107.6|86160.8|86110.8|86157.1|86107.1|28
1631674230000|2021-09-15 02:50:30|86157.5|86107.5|86159.2|86109.2|86159.5|86109.5|86157.1|86107.1|25
1631674240000|2021-09-15 02:50:40|86158.8|86108.8|86158.7|86108.7|86159.2|86109.2|86158.3|86108.3|21
1631674250000|2021-09-15 02:50:50|86158.6|86108.6|86160|86110|86160|86110|86157|86107|34
1631674260000|2021-09-15 02:51:00|86158.8|86108.8|86158.5|86108.5|86160.2|86110.2|86157|86107|18
1631674270000|2021-09-15 02:51:10|86158.1|86108.1|86159|86109|86159|86109|86158|86108|20
1631674280000|2021-09-15 02:51:20|86158.9|86108.9|86157.6|86107.6|86159.1|86109.1|86157.3|86107.3|21
1631674290000|2021-09-15 02:51:30|86158|86108|86158.7|86108.7|86159.6|86109.6|86157.9|86107.9|17
1631674300000|2021-09-15 02:51:40|86158.5|86108.5|86160.6|86110.6|86161.1|86111.1|86158.4|86108.4|18
1631674310000|2021-09-15 02:51:50|86160.1|86110.1|86161.3|86111.3|86161.9|86111.9|86159.4|86109.4|33
1631674320000|2021-09-15 02:52:00|86161.1|86111.1|86160.9|86110.9|86161.7|86111.7|86160.2|86110.2|27
1631674330000|2021-09-15 02:52:10|86160.8|86110.8|86162.3|86112.3|86162.3|86112.3|86160.7|86110.7|25
1631674340000|2021-09-15 02:52:20|86162.6|86112.6|86161|86111|86162.6|86112.6|86160.3|86110.3|19
1631674350000|2021-09-15 02:52:30|86160.8|86110.8|86160.9|86110.9|86161.5|86111.5|86160.4|86110.4|25
1631674360000|2021-09-15 02:52:40|86160.8|86110.8|86161.5|86111.5|86161.6|86111.6|86160.4|86110.4|14
1631674370000|2021-09-15 02:52:50|86161.7|86111.7|86161.6|86111.6|86161.9|86111.9|86157.1|86107.1|33
1631674380000|2021-09-15 02:53:00|86161.1|86111.1|86161.4|86111.4|86162.4|86112.4|86160.5|86110.5|31
1631674390000|2021-09-15 02:53:10|86161.3|86111.3|86161.4|86111.4|86161.8|86111.8|86160.8|86110.8|31
1631674400000|2021-09-15 02:53:20|86161.5|86111.5|86160.7|86110.7|86162.1|86112.1|86160.7|86110.7|19
1631674410000|2021-09-15 02:53:30|86160.8|86110.8|86162.3|86112.3|86162.3|86112.3|86160.8|86110.8|21
1631674420000|2021-09-15 02:53:40|86162.4|86112.4|86160.8|86110.8|86163.1|86113.1|86160.4|86110.4|26
1631674430000|2021-09-15 02:53:50|86161|86111|86162.6|86112.6|86162.7|86112.7|86160|86110|33
1631674440000|2021-09-15 02:54:00|86162.9|86112.9|86161.8|86111.8|86163.2|86113.2|86161.8|86111.8|19
1631674450000|2021-09-15 02:54:10|86161.5|86111.5|86161.3|86111.3|86161.8|86111.8|86160.7|86110.7|27
1631674460000|2021-09-15 02:54:20|86161.5|86111.5|86160.4|86110.4|86161.8|86111.8|86159.7|86109.7|13
1631674470000|2021-09-15 02:54:30|86160.1|86110.1|86161.2|86111.2|86161.7|86111.7|86158.7|86108.7|34
1631674480000|2021-09-15 02:54:40|86161.3|86111.3|86160.1|86110.1|86161.5|86111.5|86160.1|86110.1|17
1631674490000|2021-09-15 02:54:50|86160.3|86110.3|86160.8|86110.8|86160.8|86110.8|86159.5|86109.5|24
1631674500000|2021-09-15 02:55:00|86160.9|86110.9|86159.7|86109.7|86161.5|86111.5|86158.8|86108.8|29
1631674510000|2021-09-15 02:55:10|86160|86110|86161.3|86111.3|86161.3|86111.3|86160|86110|14
1631674520000|2021-09-15 02:55:20|86161|86111|86160.3|86110.3|86161|86111|86160.1|86110.1|16
1631674530000|2021-09-15 02:55:30|86160.7|86110.7|86160.1|86110.1|86161.1|86111.1|86158.6|86108.6|28
1631674540000|2021-09-15 02:55:40|86159.8|86109.8|86160.7|86110.7|86161|86111|86159.1|86109.1|25
1631674550000|2021-09-15 02:55:50|86160.4|86110.4|86161|86111|86161|86111|86159|86109|27
1631674560000|2021-09-15 02:56:00|86161.4|86111.4|86161.5|86111.5|86161.5|86111.5|86160.8|86110.8|13
1631674570000|2021-09-15 02:56:10|86161.4|86111.4|86159.3|86109.3|86161.4|86111.4|86159.1|86109.1|24
1631674580000|2021-09-15 02:56:20|86159.4|86109.4|86159.7|86109.7|86160.9|86110.9|86159.4|86109.4|24
1631674590000|2021-09-15 02:56:30|86160.3|86110.3|86161.3|86111.3|86161.3|86111.3|86158.4|86108.4|30
1631674600000|2021-09-15 02:56:40|86160.6|86110.6|86153.1|86103.1|86161.2|86111.2|86152.6|86102.6|55
1631674610000|2021-09-15 02:56:50|86153|86103|86153.3|86103.3|86157.2|86107.2|86151.3|86101.3|49
1631674620000|2021-09-15 02:57:00|86153.7|86103.7|86154.1|86104.1|86155.8|86105.8|86153.7|86103.7|43
1631674630000|2021-09-15 02:57:10|86153.9|86103.9|86155.4|86105.4|86155.9|86105.9|86153.9|86103.9|19
1631674640000|2021-09-15 02:57:20|86155.5|86105.5|86156.4|86106.4|86158|86108|86154.8|86104.8|32
1631674650000|2021-09-15 02:57:30|86158.7|86108.7|86155.3|86105.3|86158.7|86108.7|86155.3|86105.3|36
1631674660000|2021-09-15 02:57:40|86155.8|86105.8|86158|86108|86158.4|86108.4|86155.5|86105.5|23
1631674670000|2021-09-15 02:57:50|86157.9|86107.9|86156.3|86106.3|86158.1|86108.1|86155.2|86105.2|24
1631674680000|2021-09-15 02:58:00|86156.4|86106.4|86155.9|86105.9|86157|86107|86154.6|86104.6|39
1631674690000|2021-09-15 02:58:10|86156.2|86106.2|86158.4|86108.4|86158.4|86108.4|86156.1|86106.1|30
1631674700000|2021-09-15 02:58:20|86157.9|86107.9|86158.5|86108.5|86159|86109|86157.1|86107.1|34
1631674710000|2021-09-15 02:58:30|86158.4|86108.4|86162.2|86112.2|86162.3|86112.3|86156.6|86106.6|26
1631674720000|2021-09-15 02:58:40|86162.9|86112.9|86160|86110|86162.9|86112.9|86158.6|86108.6|28
1631674730000|2021-09-15 02:58:50|86160.6|86110.6|86160.1|86110.1|86161.8|86111.8|86159.2|86109.2|35
1631674740000|2021-09-15 02:59:00|86160|86110|86159.8|86109.8|86160|86110|86157.6|86107.6|20
1631674750000|2021-09-15 02:59:10|86159.4|86109.4|86156.1|86106.1|86160.5|86110.5|86156.1|86106.1|25
1631674760000|2021-09-15 02:59:20|86156.2|86106.2|86154.6|86104.6|86157.9|86107.9|86154.6|86104.6|34
1631674770000|2021-09-15 02:59:30|86154.7|86104.7|86155|86105|86155.8|86105.8|86154.7|86104.7|36
1631674780000|2021-09-15 02:59:40|86155.6|86105.6|86156.1|86106.1|86156.4|86106.4|86152.4|86102.4|43
1631674790000|2021-09-15 02:59:50|86156.2|86106.2|86155.4|86105.4|86156.2|86106.2|86154.4|86104.4|17
1631674800000|2021-09-15 03:00:00|86155.5|86105.5|86153|86103|86156.8|86106.8|86152.9|86102.9|24
1631674810000|2021-09-15 03:00:10|86153.4|86103.4|86153.8|86103.8|86154.5|86104.5|86151.6|86101.6|41
1631674820000|2021-09-15 03:00:20|86153.7|86103.7|86154.8|86104.8|86155.4|86105.4|86153.2|86103.2|26
1631674830000|2021-09-15 03:00:30|86154.9|86104.9|86149.4|86099.4|86155.7|86105.7|86147.6|86097.6|37
1631674840000|2021-09-15 03:00:40|86149.2|86099.2|86148|86098|86150.1|86100.1|86146.4|86096.4|55
1631674850000|2021-09-15 03:00:50|86148.2|86098.2|86144.6|86094.6|86149|86099|86143.7|86093.7|54
1631674860000|2021-09-15 03:01:00|86145|86095|86145.1|86095.1|86145.5|86095.5|86142.5|86092.5|54
1631674870000|2021-09-15 03:01:10|86145.8|86095.8|86145|86095|86146.5|86096.5|86142.9|86092.9|40
1631674880000|2021-09-15 03:01:20|86145.3|86095.3|86145.8|86095.8|86146.2|86096.2|86145|86095|26
1631674890000|2021-09-15 03:01:30|86145.7|86095.7|86144.2|86094.2|86145.8|86095.8|86142.6|86092.6|64
1631674900000|2021-09-15 03:01:40|86143.5|86093.5|86144.6|86094.6|86145|86095|86143.1|86093.1|30
1631674910000|2021-09-15 03:01:50|86144.8|86094.8|86145.5|86095.5|86146.7|86096.7|86143.6|86093.6|37
1631674920000|2021-09-15 03:02:00|86145.6|86095.6|86143|86093|86145.9|86095.9|86142.4|86092.4|37
1631674930000|2021-09-15 03:02:10|86144|86094|86144.3|86094.3|86144.6|86094.6|86141.8|86091.8|67
1631674940000|2021-09-15 03:02:20|86144.2|86094.2|86146.6|86096.6|86147.2|86097.2|86142.4|86092.4|59
1631674950000|2021-09-15 03:02:30|86146.3|86096.3|86147.6|86097.6|86149|86099|86145.8|86095.8|32
1631674960000|2021-09-15 03:02:40|86147.7|86097.7|86148|86098|86148.6|86098.6|86147.7|86097.7|14
1631674970000|2021-09-15 03:02:50|86148.1|86098.1|86145.5|86095.5|86148.2|86098.2|86145.5|86095.5|21
1631674980000|2021-09-15 03:03:00|86145.8|86095.8|86147.2|86097.2|86149.2|86099.2|86145.4|86095.4|20
1631674990000|2021-09-15 03:03:10|86147.3|86097.3|86148.1|86098.1|86148.7|86098.7|86146.8|86096.8|22
1631675000000|2021-09-15 03:03:20|86147.9|86097.9|86146.4|86096.4|86148.5|86098.5|86143.7|86093.7|20
1631675010000|2021-09-15 03:03:30|86145.7|86095.7|86148.4|86098.4|86148.7|86098.7|86145.7|86095.7|48
1631675020000|2021-09-15 03:03:40|86148.5|86098.5|86152.3|86102.3|86153.1|86103.1|86145.6|86095.6|31
1631675030000|2021-09-15 03:03:50|86152.4|86102.4|86153|86103|86153|86103|86151.3|86101.3|16
1631675040000|2021-09-15 03:04:00|86152.3|86102.3|86151.4|86101.4|86152.6|86102.6|86150.7|86100.7|16
1631675050000|2021-09-15 03:04:10|86151.9|86101.9|86154.5|86104.5|86155.3|86105.3|86151.4|86101.4|24
1631675060000|2021-09-15 03:04:20|86156|86106|86154.6|86104.6|86156.4|86106.4|86153.8|86103.8|21
1631675070000|2021-09-15 03:04:30|86154.9|86104.9|86153.2|86103.2|86156.2|86106.2|86152.9|86102.9|14
1631675080000|2021-09-15 03:04:40|86153.6|86103.6|86152.8|86102.8|86155.4|86105.4|86152.7|86102.7|12
1631675090000|2021-09-15 03:04:50|86153.1|86103.1|86154.5|86104.5|86154.6|86104.6|86152.5|86102.5|11
1631675100000|2021-09-15 03:05:00|86154.4|86104.4|86153.8|86103.8|86154.4|86104.4|86151.9|86101.9|19
1631675110000|2021-09-15 03:05:10|86153.6|86103.6|86152.6|86102.6|86157.5|86107.5|86152.4|86102.4|19
1631675120000|2021-09-15 03:05:20|86152.1|86102.1|86152.6|86102.6|86153.4|86103.4|86152|86102|19
1631675130000|2021-09-15 03:05:30|86152.5|86102.5|86151|86101|86152.5|86102.5|86150.2|86100.2|12
1631675140000|2021-09-15 03:05:40|86151.1|86101.1|86151.6|86101.6|86151.6|86101.6|86150.8|86100.8|9
1631675150000|2021-09-15 03:05:50|86151|86101|86154|86104|86154|86104|86149.7|86099.7|14
1631675160000|2021-09-15 03:06:00|86153.6|86103.6|86155.6|86105.6|86155.6|86105.6|86152.9|86102.9|28
1631675170000|2021-09-15 03:06:10|86155.1|86105.1|86152.7|86102.7|86155.1|86105.1|86151.6|86101.6|3
1631675180000|2021-09-15 03:06:20|86153|86103|86153.9|86103.9|86154.5|86104.5|86152.7|86102.7|13
1631675190000|2021-09-15 03:06:30|86154.2|86104.2|86156.3|86106.3|86156.3|86106.3|86153.4|86103.4|16
1631675200000|2021-09-15 03:06:40|86155.8|86105.8|86154|86104|86156.3|86106.3|86153.1|86103.1|14
1631675210000|2021-09-15 03:06:50|86154.4|86104.4|86153.2|86103.2|86154.4|86104.4|86152.8|86102.8|12
1631675220000|2021-09-15 03:07:00|86152.6|86102.6|86154.3|86104.3|86154.6|86104.6|86150.8|86100.8|15
1631675230000|2021-09-15 03:07:10|86154.1|86104.1|86153.3|86103.3|86154.7|86104.7|86153|86103|20
1631675240000|2021-09-15 03:07:20|86153.2|86103.2|86154.6|86104.6|86155|86105|86153.2|86103.2|22
1631675250000|2021-09-15 03:07:30|86154.4|86104.4|86155.4|86105.4|86155.5|86105.5|86154.1|86104.1|17
1631675260000|2021-09-15 03:07:40|86154.9|86104.9|86154.5|86104.5|86154.9|86104.9|86153.8|86103.8|16
1631675270000|2021-09-15 03:07:50|86154.4|86104.4|86155.6|86105.6|86155.6|86105.6|86152.7|86102.7|22
1631675280000|2021-09-15 03:08:00|86156.1|86106.1|86156.5|86106.5|86157|86107|86155.1|86105.1|28
1631675290000|2021-09-15 03:08:10|86156.6|86106.6|86156.2|86106.2|86156.8|86106.8|86155.6|86105.6|18
1631675300000|2021-09-15 03:08:20|86156.1|86106.1|86154|86104|86156.1|86106.1|86153.3|86103.3|12
1631675310000|2021-09-15 03:08:30|86153.7|86103.7|86155.3|86105.3|86156.4|86106.4|86153.7|86103.7|5
1631675320000|2021-09-15 03:08:40|86154.9|86104.9|86154.7|86104.7|86155|86105|86153.4|86103.4|16
1631675330000|2021-09-15 03:08:50|86154.4|86104.4|86154.7|86104.7|86154.8|86104.8|86154.1|86104.1|14
1631675340000|2021-09-15 03:09:00|86155.1|86105.1|86156.2|86106.2|86157|86107|86155.1|86105.1|25
1631675350000|2021-09-15 03:09:10|86156.1|86106.1|86155.4|86105.4|86157.3|86107.3|86154.2|86104.2|34
1631675360000|2021-09-15 03:09:20|86155.6|86105.6|86156.5|86106.5|86156.9|86106.9|86155|86105|20
1631675370000|2021-09-15 03:09:30|86156|86106|86158.8|86108.8|86158.8|86108.8|86156|86106|13
1631675380000|2021-09-15 03:09:40|86159.3|86109.3|86157.1|86107.1|86159.3|86109.3|86156|86106|19
1631675390000|2021-09-15 03:09:50|86158|86108|86157.8|86107.8|86158.5|86108.5|86157.4|86107.4|7
1631675400000|2021-09-15 03:10:00|86157.6|86107.6|86155.6|86105.6|86158|86108|86155.6|86105.6|14
1631675410000|2021-09-15 03:10:10|86156.3|86106.3|86158.5|86108.5|86158.8|86108.8|86156.2|86106.2|13
1631675420000|2021-09-15 03:10:20|86158.6|86108.6|86157.6|86107.6|86159.6|86109.6|86156.8|86106.8|13
1631675430000|2021-09-15 03:10:30|86156.7|86106.7|86155.5|86105.5|86157.3|86107.3|86152.5|86102.5|32
1631675440000|2021-09-15 03:10:40|86155.3|86105.3|86155.1|86105.1|86156|86106|86152.7|86102.7|17
1631675450000|2021-09-15 03:10:50|86154.6|86104.6|86156|86106|86156|86106|86154.1|86104.1|7
1631675460000|2021-09-15 03:11:00|86155.4|86105.4|86155.3|86105.3|86156.4|86106.4|86154.6|86104.6|20
1631675470000|2021-09-15 03:11:10|86153.5|86103.5|86155|86105|86157.2|86107.2|86153.3|86103.3|29
1631675480000|2021-09-15 03:11:20|86155.1|86105.1|86152.5|86102.5|86156.3|86106.3|86151.1|86101.1|41
1631675490000|2021-09-15 03:11:30|86152.8|86102.8|86153.5|86103.5|86155.4|86105.4|86151.9|86101.9|20
1631675500000|2021-09-15 03:11:40|86152.7|86102.7|86152.9|86102.9|86154.2|86104.2|86151.7|86101.7|21
1631675510000|2021-09-15 03:11:50|86152.6|86102.6|86150.8|86100.8|86153.5|86103.5|86150.8|86100.8|18
1631675520000|2021-09-15 03:12:00|86150.7|86100.7|86152.6|86102.6|86152.7|86102.7|86150.4|86100.4|19
1631675530000|2021-09-15 03:12:10|86152.9|86102.9|86148.3|86098.3|86152.9|86102.9|86148.3|86098.3|14
1631675540000|2021-09-15 03:12:20|86148.9|86098.9|86150.4|86100.4|86150.5|86100.5|86148.9|86098.9|14
1631675550000|2021-09-15 03:12:30|86150.3|86100.3|86149.8|86099.8|86154|86104|86149.8|86099.8|46
1631675560000|2021-09-15 03:12:40|86149.5|86099.5|86151.9|86101.9|86153.4|86103.4|86149.5|86099.5|29
1631675570000|2021-09-15 03:12:50|86152|86102|86154|86104|86154|86104|86151.8|86101.8|14
1631675580000|2021-09-15 03:13:00|86153|86103|86152.6|86102.6|86154|86104|86152.1|86102.1|23
1631675590000|2021-09-15 03:13:10|86153|86103|86152.9|86102.9|86154.4|86104.4|86152.6|86102.6|10
1631675600000|2021-09-15 03:13:20|86150.7|86100.7|86152.5|86102.5|86152.8|86102.8|86150.7|86100.7|6
1631675610000|2021-09-15 03:13:30|86152.7|86102.7|86153.8|86103.8|86154.1|86104.1|86152.7|86102.7|11
1631675620000|2021-09-15 03:13:40|86149.8|86099.8|86151.9|86101.9|86151.9|86101.9|86149.8|86099.8|5
1631675630000|2021-09-15 03:13:50|86151.8|86101.8|86153|86103|86153|86103|86151.6|86101.6|7
1631675640000|2021-09-15 03:14:00|86150.4|86100.4|86152.3|86102.3|86152.3|86102.3|86150.4|86100.4|16
1631675650000|2021-09-15 03:14:10|86152.1|86102.1|86151.6|86101.6|86152.1|86102.1|86151.6|86101.6|7
1631675660000|2021-09-15 03:14:20|86149.8|86099.8|86153.8|86103.8|86154.8|86104.8|86149.8|86099.8|23
1631675670000|2021-09-15 03:14:30|86153.5|86103.5|86153.6|86103.6|86154.4|86104.4|86152.7|86102.7|10
1631675680000|2021-09-15 03:14:40|86153.4|86103.4|86154.5|86104.5|86154.6|86104.6|86152.8|86102.8|21
1631675690000|2021-09-15 03:14:50|86154|86104|86153.4|86103.4|86154|86104|86153.2|86103.2|12
1631675700000|2021-09-15 03:15:00|86153.7|86103.7|86155.2|86105.2|86155.8|86105.8|86153.2|86103.2|14
1631675710000|2021-09-15 03:15:10|86154.9|86104.9|86152.3|86102.3|86155.5|86105.5|86152.3|86102.3|22
1631675720000|2021-09-15 03:15:20|86151.4|86101.4|86153.7|86103.7|86154.4|86104.4|86150.9|86100.9|15
1631675730000|2021-09-15 03:15:30|86153.6|86103.6|86154|86104|86154.2|86104.2|86152.8|86102.8|19
1631675740000|2021-09-15 03:15:40|86153.5|86103.5|86153.7|86103.7|86154.5|86104.5|86152.6|86102.6|25
1631675750000|2021-09-15 03:15:50|86153.8|86103.8|86154.3|86104.3|86156.6|86106.6|86153.1|86103.1|35
1631675760000|2021-09-15 03:16:00|86154.4|86104.4|86154.7|86104.7|86155.3|86105.3|86153.4|86103.4|30
1631675770000|2021-09-15 03:16:10|86155|86105|86155.3|86105.3|86155.7|86105.7|86154.3|86104.3|26
1631675780000|2021-09-15 03:16:20|86154.9|86104.9|86153.6|86103.6|86155.4|86105.4|86152.1|86102.1|19
1631675790000|2021-09-15 03:16:30|86153.8|86103.8|86155.3|86105.3|86155.8|86105.8|86152.1|86102.1|25
1631675800000|2021-09-15 03:16:40|86154.9|86104.9|86152.3|86102.3|86154.9|86104.9|86152|86102|32
1631675810000|2021-09-15 03:16:50|86153|86103|86153.7|86103.7|86155.2|86105.2|86152.3|86102.3|37
1631675820000|2021-09-15 03:17:00|86151.7|86101.7|86152.7|86102.7|86153.9|86103.9|86151.7|86101.7|23
1631675830000|2021-09-15 03:17:10|86152.4|86102.4|86153.6|86103.6|86153.6|86103.6|86151.8|86101.8|29
1631675840000|2021-09-15 03:17:20|86153.9|86103.9|86153.6|86103.6|86153.9|86103.9|86149.9|86099.9|27
1631675850000|2021-09-15 03:17:30|86153.1|86103.1|86150.5|86100.5|86153.1|86103.1|86149.7|86099.7|26
1631675860000|2021-09-15 03:17:40|86150.3|86100.3|86149.8|86099.8|86151|86101|86149.5|86099.5|31
1631675870000|2021-09-15 03:17:50|86149.9|86099.9|86152.3|86102.3|86152.3|86102.3|86149.8|86099.8|22
1631675880000|2021-09-15 03:18:00|86153.1|86103.1|86151.9|86101.9|86153.1|86103.1|86151.4|86101.4|16
1631675890000|2021-09-15 03:18:10|86152|86102|86150.9|86100.9|86152|86102|86150.8|86100.8|24
1631675900000|2021-09-15 03:18:20|86151.2|86101.2|86151.2|86101.2|86151.7|86101.7|86150.8|86100.8|23
1631675910000|2021-09-15 03:18:30|86151.7|86101.7|86151.4|86101.4|86152.3|86102.3|86150.2|86100.2|23
1631675920000|2021-09-15 03:18:40|86151.3|86101.3|86151.3|86101.3|86152.7|86102.7|86150.6|86100.6|29
1631675930000|2021-09-15 03:18:50|86151.4|86101.4|86150.9|86100.9|86151.7|86101.7|86150.8|86100.8|15
1631675940000|2021-09-15 03:19:00|86150.4|86100.4|86150.2|86100.2|86151.1|86101.1|86149.6|86099.6|19
1631675950000|2021-09-15 03:19:10|86150.3|86100.3|86149.7|86099.7|86154.1|86104.1|86148.9|86098.9|17
1631675960000|2021-09-15 03:19:20|86150.2|86100.2|86152.6|86102.6|86152.7|86102.7|86149.8|86099.8|24
1631675970000|2021-09-15 03:19:30|86151.3|86101.3|86151|86101|86151.9|86101.9|86151|86101|10
1631675980000|2021-09-15 03:19:40|86148.9|86098.9|86152|86102|86152.5|86102.5|86148.9|86098.9|12
1631675990000|2021-09-15 03:19:50|86152.5|86102.5|86153.3|86103.3|86154|86104|86151.7|86101.7|9
1631676000000|2021-09-15 03:20:00|86151.8|86101.8|86150.4|86100.4|86151.9|86101.9|86148.8|86098.8|13
1631676010000|2021-09-15 03:20:10|86150.6|86100.6|86151.8|86101.8|86152.3|86102.3|86149.1|86099.1|19
1631676020000|2021-09-15 03:20:20|86152.5|86102.5|86149.2|86099.2|86153|86103|86149.2|86099.2|21
1631676030000|2021-09-15 03:20:30|86149.4|86099.4|86149.8|86099.8|86149.9|86099.9|86149.4|86099.4|6
1631676040000|2021-09-15 03:20:40|86150.1|86100.1|86150|86100|86152.6|86102.6|86149.8|86099.8|20
1631676050000|2021-09-15 03:20:50|86149.1|86099.1|86151.3|86101.3|86153.3|86103.3|86149.1|86099.1|25
1631676060000|2021-09-15 03:21:00|86150.9|86100.9|86148.5|86098.5|86153.4|86103.4|86148.5|86098.5|20
1631676070000|2021-09-15 03:21:10|86149.2|86099.2|86152.1|86102.1|86152.5|86102.5|86149.2|86099.2|16
1631676080000|2021-09-15 03:21:20|86152|86102|86149.7|86099.7|86153.6|86103.6|86149.7|86099.7|15
1631676090000|2021-09-15 03:21:30|86149.9|86099.9|86150.3|86100.3|86151|86101|86149.7|86099.7|12
1631676100000|2021-09-15 03:21:40|86149.7|86099.7|86149.3|86099.3|86149.7|86099.7|86148.1|86098.1|21
1631676110000|2021-09-15 03:21:50|86149|86099|86148.1|86098.1|86150.7|86100.7|86147|86097|34
1631676120000|2021-09-15 03:22:00|86147.1|86097.1|86144.5|86094.5|86147.3|86097.3|86141.8|86091.8|17
1631676130000|2021-09-15 03:22:10|86146.1|86096.1|86146.2|86096.2|86147.3|86097.3|86144.9|86094.9|29
1631676140000|2021-09-15 03:22:20|86146.8|86096.8|86144.3|86094.3|86146.8|86096.8|86142.9|86092.9|19
1631676150000|2021-09-15 03:22:30|86144.4|86094.4|86144.2|86094.2|86145|86095|86144.2|86094.2|10
1631676160000|2021-09-15 03:22:40|86144|86094|86144|86094|86144|86094|86143.4|86093.4|7
1631676170000|2021-09-15 03:22:50|86143.9|86093.9|86143.6|86093.6|86144.1|86094.1|86139|86089|16
1631676180000|2021-09-15 03:23:00|86143|86093|86143.7|86093.7|86145.6|86095.6|86143|86093|18
1631676190000|2021-09-15 03:23:10|86141.3|86091.3|86144.2|86094.2|86145|86095|86141.3|86091.3|10
1631676200000|2021-09-15 03:23:20|86144.6|86094.6|86144|86094|86146|86096|86144|86094|13
1631676210000|2021-09-15 03:23:30|86142.9|86092.9|86142.4|86092.4|86142.9|86092.9|86142|86092|10
1631676220000|2021-09-15 03:23:40|86142.3|86092.3|86145.3|86095.3|86146.8|86096.8|86142.3|86092.3|15
1631676230000|2021-09-15 03:23:50|86144.9|86094.9|86141.7|86091.7|86144.9|86094.9|86141.7|86091.7|13
1631676240000|2021-09-15 03:24:00|86142.4|86092.4|86143.3|86093.3|86143.8|86093.8|86142.4|86092.4|14
1631676250000|2021-09-15 03:24:10|86143.4|86093.4|86143.1|86093.1|86143.8|86093.8|86143.1|86093.1|8
1631676260000|2021-09-15 03:24:20|86145.1|86095.1|86144|86094|86145.4|86095.4|86143.8|86093.8|12
1631676270000|2021-09-15 03:24:30|86142.6|86092.6|86141.8|86091.8|86144|86094|86139.6|86089.6|34
1631676280000|2021-09-15 03:24:40|86141.7|86091.7|86142.5|86092.5|86143.1|86093.1|86141.1|86091.1|26
1631676290000|2021-09-15 03:24:50|86142.8|86092.8|86142.6|86092.6|86143.6|86093.6|86142.6|86092.6|14
1631676300000|2021-09-15 03:25:00|86142.5|86092.5|86143.2|86093.2|86144|86094|86142.5|86092.5|25
1631676310000|2021-09-15 03:25:10|86143.6|86093.6|86142.8|86092.8|86144.4|86094.4|86142.8|86092.8|11
1631676320000|2021-09-15 03:25:20|86142.7|86092.7|86143|86093|86145.3|86095.3|86141.3|86091.3|24
1631676330000|2021-09-15 03:25:30|86142.7|86092.7|86141.4|86091.4|86144.2|86094.2|86139.2|86089.2|25
1631676340000|2021-09-15 03:25:40|86141.1|86091.1|86142.9|86092.9|86142.9|86092.9|86141.1|86091.1|25
1631676350000|2021-09-15 03:25:50|86141.9|86091.9|86140.9|86090.9|86142.5|86092.5|86140.9|86090.9|25
1631676360000|2021-09-15 03:26:00|86140.7|86090.7|86141.3|86091.3|86143.4|86093.4|86140.5|86090.5|24
1631676370000|2021-09-15 03:26:10|86141.4|86091.4|86142.9|86092.9|86142.9|86092.9|86140.8|86090.8|13
1631676380000|2021-09-15 03:26:20|86143.7|86093.7|86142.8|86092.8|86143.7|86093.7|86141.5|86091.5|7
1631676390000|2021-09-15 03:26:30|86142.5|86092.5|86142.3|86092.3|86143.5|86093.5|86138.4|86088.4|15
1631676400000|2021-09-15 03:26:40|86141.6|86091.6|86140.3|86090.3|86141.6|86091.6|86139.4|86089.4|13
1631676410000|2021-09-15 03:26:50|86140.9|86090.9|86141.4|86091.4|86142.6|86092.6|86140.4|86090.4|15
1631676420000|2021-09-15 03:27:00|86142.1|86092.1|86141.7|86091.7|86142.6|86092.6|86141.3|86091.3|15
1631676430000|2021-09-15 03:27:10|86142.1|86092.1|86142.1|86092.1|86142.1|86092.1|86140.4|86090.4|15
1631676440000|2021-09-15 03:27:20|86141.4|86091.4|86143.1|86093.1|86145.2|86095.2|86140.8|86090.8|30
1631676450000|2021-09-15 03:27:30|86143.2|86093.2|86142.9|86092.9|86143.2|86093.2|86140.7|86090.7|16
1631676460000|2021-09-15 03:27:40|86142.3|86092.3|86142.5|86092.5|86143.9|86093.9|86140.8|86090.8|26
1631676470000|2021-09-15 03:27:50|86143.5|86093.5|86145.6|86095.6|86145.6|86095.6|86143.5|86093.5|22
1631676480000|2021-09-15 03:28:00|86146.1|86096.1|86146.2|86096.2|86146.2|86096.2|86143.3|86093.3|19
1631676490000|2021-09-15 03:28:10|86146.4|86096.4|86145.5|86095.5|86147|86097|86145|86095|13
1631676500000|2021-09-15 03:28:20|86144.4|86094.4|86145|86095|86146.6|86096.6|86142.4|86092.4|20
1631676510000|2021-09-15 03:28:30|86143.7|86093.7|86146.2|86096.2|86146.8|86096.8|86143.7|86093.7|27
1631676520000|2021-09-15 03:28:40|86146.5|86096.5|86144.9|86094.9|86147.3|86097.3|86144.9|86094.9|16
1631676530000|2021-09-15 03:28:50|86145.2|86095.2|86143.3|86093.3|86146.2|86096.2|86142.5|86092.5|27
1631676540000|2021-09-15 03:29:00|86142.8|86092.8|86142.7|86092.7|86145.2|86095.2|86142.6|86092.6|24
1631676550000|2021-09-15 03:29:10|86142.5|86092.5|86143.6|86093.6|86144.1|86094.1|86142.2|86092.2|9
1631676560000|2021-09-15 03:29:20|86143.9|86093.9|86143.8|86093.8|86143.9|86093.9|86140.7|86090.7|12
1631676570000|2021-09-15 03:29:30|86143.4|86093.4|86142.8|86092.8|86144.2|86094.2|86142.2|86092.2|8
1631676580000|2021-09-15 03:29:40|86143.9|86093.9|86140.7|86090.7|86143.9|86093.9|86138.3|86088.3|33
1631676590000|2021-09-15 03:29:50|86140.4|86090.4|86141.3|86091.3|86142.5|86092.5|86139.2|86089.2|27
1631676600000|2021-09-15 03:30:00|86140.9|86090.9|86144.7|86094.7|86145.7|86095.7|86138.8|86088.8|36
1631676610000|2021-09-15 03:30:10|86143.6|86093.6|86142.7|86092.7|86144.4|86094.4|86142.5|86092.5|25
1631676620000|2021-09-15 03:30:20|86142.1|86092.1|86141.5|86091.5|86143.4|86093.4|86140.5|86090.5|34
1631676630000|2021-09-15 03:30:30|86143.1|86093.1|86143.8|86093.8|86144.9|86094.9|86142.3|86092.3|32
1631676640000|2021-09-15 03:30:40|86143.3|86093.3|86143.2|86093.2|86144.1|86094.1|86142.3|86092.3|19
1631676650000|2021-09-15 03:30:50|86143.5|86093.5|86144.2|86094.2|86144.3|86094.3|86142.4|86092.4|17
1631676660000|2021-09-15 03:31:00|86143.8|86093.8|86143.4|86093.4|86143.9|86093.9|86141.6|86091.6|24
1631676670000|2021-09-15 03:31:10|86142.7|86092.7|86142.5|86092.5|86143.9|86093.9|86141.6|86091.6|23
1631676680000|2021-09-15 03:31:20|86142.7|86092.7|86142.3|86092.3|86143.4|86093.4|86141.5|86091.5|26
1631676690000|2021-09-15 03:31:30|86142.1|86092.1|86143.3|86093.3|86143.6|86093.6|86141.9|86091.9|30
1631676700000|2021-09-15 03:31:40|86143.2|86093.2|86143.9|86093.9|86144.1|86094.1|86142.6|86092.6|26
1631676710000|2021-09-15 03:31:50|86144.8|86094.8|86143.4|86093.4|86144.8|86094.8|86140.8|86090.8|30
1631676720000|2021-09-15 03:32:00|86142.5|86092.5|86141.7|86091.7|86144.6|86094.6|86140|86090|14
1631676730000|2021-09-15 03:32:10|86141.4|86091.4|86141.9|86091.9|86143|86093|86140.6|86090.6|21
1631676740000|2021-09-15 03:32:20|86141.3|86091.3|86143.7|86093.7|86143.8|86093.8|86141.1|86091.1|29
1631676750000|2021-09-15 03:32:30|86143.4|86093.4|86143.7|86093.7|86144.2|86094.2|86142.8|86092.8|14
1631676760000|2021-09-15 03:32:40|86143.5|86093.5|86144.8|86094.8|86145|86095|86142.4|86092.4|23
1631676770000|2021-09-15 03:32:50|86145.5|86095.5|86145.3|86095.3|86145.7|86095.7|86143.1|86093.1|20
1631676780000|2021-09-15 03:33:00|86144.5|86094.5|86146.9|86096.9|86146.9|86096.9|86141.1|86091.1|75
1631676790000|2021-09-15 03:33:10|86147.3|86097.3|86146.4|86096.4|86147.4|86097.4|86145|86095|37
1631676800000|2021-09-15 03:33:20|86146.6|86096.6|86143.8|86093.8|86146.6|86096.6|86141.8|86091.8|26
1631676810000|2021-09-15 03:33:30|86146.5|86096.5|86144.3|86094.3|86147.5|86097.5|86144|86094|26
1631676820000|2021-09-15 03:33:40|86144.6|86094.6|86144.6|86094.6|86145.2|86095.2|86143.1|86093.1|22
1631676830000|2021-09-15 03:33:50|86142.6|86092.6|86143.5|86093.5|86145.1|86095.1|86142.4|86092.4|17
1631676840000|2021-09-15 03:34:00|86142.6|86092.6|86142.8|86092.8|86143.9|86093.9|86140.6|86090.6|36
1631676850000|2021-09-15 03:34:10|86142.6|86092.6|86143.1|86093.1|86143.3|86093.3|86140.8|86090.8|22
1631676860000|2021-09-15 03:34:20|86142.8|86092.8|86144|86094|86144.3|86094.3|86142.6|86092.6|14
1631676870000|2021-09-15 03:34:30|86143.6|86093.6|86142.4|86092.4|86144.7|86094.7|86142.2|86092.2|11
1631676880000|2021-09-15 03:34:40|86141.8|86091.8|86141.6|86091.6|86143.1|86093.1|86141.6|86091.6|9
1631676890000|2021-09-15 03:34:50|86142.2|86092.2|86143.4|86093.4|86145.8|86095.8|86140.1|86090.1|21
1631676900000|2021-09-15 03:35:00|86143.7|86093.7|86147.1|86097.1|86147.2|86097.2|86142.9|86092.9|21
1631676910000|2021-09-15 03:35:10|86147.2|86097.2|86144.1|86094.1|86147.2|86097.2|86142.4|86092.4|21
1631676920000|2021-09-15 03:35:20|86144.2|86094.2|86146.1|86096.1|86146.1|86096.1|86144.1|86094.1|11
1631676930000|2021-09-15 03:35:30|86145.6|86095.6|86143.7|86093.7|86145.7|86095.7|86141.2|86091.2|30
1631676940000|2021-09-15 03:35:40|86143.4|86093.4|86144.7|86094.7|86146|86096|86142.7|86092.7|19
1631676950000|2021-09-15 03:35:50|86144.2|86094.2|86146.8|86096.8|86146.8|86096.8|86143.7|86093.7|19
1631676960000|2021-09-15 03:36:00|86146.6|86096.6|86145.4|86095.4|86146.9|86096.9|86145|86095|23
1631676970000|2021-09-15 03:36:10|86145.6|86095.6|86146|86096|86146|86096|86143.6|86093.6|13
1631676980000|2021-09-15 03:36:20|86146.1|86096.1|86147.1|86097.1|86147.6|86097.6|86145.5|86095.5|18
1631676990000|2021-09-15 03:36:30|86146.5|86096.5|86146.2|86096.2|86147.4|86097.4|86142.5|86092.5|13
1631677000000|2021-09-15 03:36:40|86145.5|86095.5|86148|86098|86150|86100|86145.5|86095.5|9
1631677010000|2021-09-15 03:36:50|86145.7|86095.7|86145.6|86095.6|86146.4|86096.4|86142.3|86092.3|14
1631677020000|2021-09-15 03:37:00|86145.7|86095.7|86144.7|86094.7|86146.2|86096.2|86144.4|86094.4|18
1631677030000|2021-09-15 03:37:10|86144.9|86094.9|86146.3|86096.3|86146.3|86096.3|86143|86093|9
1631677040000|2021-09-15 03:37:20|86146.4|86096.4|86147.5|86097.5|86147.5|86097.5|86145.4|86095.4|18
1631677050000|2021-09-15 03:37:30|86147.7|86097.7|86148.2|86098.2|86149.2|86099.2|86144|86094|23
1631677060000|2021-09-15 03:37:40|86148.7|86098.7|86146.5|86096.5|86148.9|86098.9|86145.6|86095.6|13
1631677070000|2021-09-15 03:37:50|86145.2|86095.2|86144.2|86094.2|86145.8|86095.8|86140.2|86090.2|19
1631677080000|2021-09-15 03:38:00|86144.1|86094.1|86144.3|86094.3|86144.7|86094.7|86143.4|86093.4|11
1631677090000|2021-09-15 03:38:10|86144.4|86094.4|86147.2|86097.2|86147.4|86097.4|86144.4|86094.4|16
1631677100000|2021-09-15 03:38:20|86146.8|86096.8|86145.8|86095.8|86147.6|86097.6|86143|86093|19
1631677110000|2021-09-15 03:38:30|86147.1|86097.1|86144.8|86094.8|86147.5|86097.5|86144.8|86094.8|25
1631677120000|2021-09-15 03:38:40|86145.3|86095.3|86146.2|86096.2|86146.5|86096.5|86143.8|86093.8|14
1631677130000|2021-09-15 03:38:50|86146.4|86096.4|86145|86095|86146.4|86096.4|86143.4|86093.4|8
1631677140000|2021-09-15 03:39:00|86145.4|86095.4|86142.3|86092.3|86145.4|86095.4|86141.9|86091.9|30
1631677150000|2021-09-15 03:39:10|86141.8|86091.8|86143.6|86093.6|86143.9|86093.9|86140.5|86090.5|29
1631677160000|2021-09-15 03:39:20|86143.5|86093.5|86143.7|86093.7|86144.6|86094.6|86142.8|86092.8|34
1631677170000|2021-09-15 03:39:30|86144.1|86094.1|86142.6|86092.6|86144.3|86094.3|86141.6|86091.6|14
1631677180000|2021-09-15 03:39:40|86141.9|86091.9|86144.2|86094.2|86147.5|86097.5|86141.7|86091.7|40
1631677190000|2021-09-15 03:39:50|86144|86094|86145.1|86095.1|86145.5|86095.5|86141.8|86091.8|50
1631677200000|2021-09-15 03:40:00|86145.2|86095.2|86144.1|86094.1|86145.4|86095.4|86143.1|86093.1|43
1631677210000|2021-09-15 03:40:10|86144.2|86094.2|86143.3|86093.3|86145.6|86095.6|86143.3|86093.3|30
1631677220000|2021-09-15 03:40:20|86143.5|86093.5|86141.5|86091.5|86145.5|86095.5|86140.9|86090.9|34
1631677230000|2021-09-15 03:40:30|86141.3|86091.3|86144.6|86094.6|86146.1|86096.1|86141.3|86091.3|30
1631677240000|2021-09-15 03:40:40|86144.7|86094.7|86145.8|86095.8|86146.2|86096.2|86144.2|86094.2|15
1631677250000|2021-09-15 03:40:50|86146.2|86096.2|86144.4|86094.4|86146.2|86096.2|86141.3|86091.3|48
1631677260000|2021-09-15 03:41:00|86144.5|86094.5|86141.9|86091.9|86144.5|86094.5|86140.8|86090.8|25
1631677270000|2021-09-15 03:41:10|86141.8|86091.8|86145.4|86095.4|86146.8|86096.8|86141.8|86091.8|17
1631677280000|2021-09-15 03:41:20|86145.8|86095.8|86142|86092|86146.5|86096.5|86141|86091|16
1631677290000|2021-09-15 03:41:30|86141.9|86091.9|86144.3|86094.3|86144.5|86094.5|86141.4|86091.4|32
1631677300000|2021-09-15 03:41:40|86144.6|86094.6|86144.2|86094.2|86144.8|86094.8|86143.6|86093.6|24
1631677310000|2021-09-15 03:41:50|86144.4|86094.4|86143.3|86093.3|86144.7|86094.7|86141.2|86091.2|23
1631677320000|2021-09-15 03:42:00|86143.5|86093.5|86147.1|86097.1|86147.1|86097.1|86142.4|86092.4|18
1631677330000|2021-09-15 03:42:10|86145.6|86095.6|86145.1|86095.1|86145.6|86095.6|86143.3|86093.3|25
1631677340000|2021-09-15 03:42:20|86144.6|86094.6|86146.4|86096.4|86147.3|86097.3|86141.4|86091.4|40
1631677350000|2021-09-15 03:42:30|86145.9|86095.9|86146.4|86096.4|86147.6|86097.6|86143.9|86093.9|33
1631677360000|2021-09-15 03:42:40|86146.7|86096.7|86146.2|86096.2|86146.7|86096.7|86144.2|86094.2|27
1631677370000|2021-09-15 03:42:50|86146.1|86096.1|86144.9|86094.9|86146.8|86096.8|86143.3|86093.3|42
1631677380000|2021-09-15 03:43:00|86145.1|86095.1|86145.1|86095.1|86145.7|86095.7|86141.7|86091.7|18
1631677390000|2021-09-15 03:43:10|86147.9|86097.9|86145.8|86095.8|86147.9|86097.9|86141.8|86091.8|13
1631677400000|2021-09-15 03:43:20|86140.9|86090.9|86142.8|86092.8|86146.9|86096.9|86140.9|86090.9|18
1631677410000|2021-09-15 03:43:30|86143.5|86093.5|86142.4|86092.4|86143.7|86093.7|86141.7|86091.7|14
1631677420000|2021-09-15 03:43:40|86141.7|86091.7|86142.7|86092.7|86144.9|86094.9|86141.5|86091.5|15
1631677430000|2021-09-15 03:43:50|86142.1|86092.1|86141.7|86091.7|86143.8|86093.8|86141.6|86091.6|24
1631677440000|2021-09-15 03:44:00|86141.4|86091.4|86143.1|86093.1|86144.4|86094.4|86141.4|86091.4|20
1631677450000|2021-09-15 03:44:10|86143.3|86093.3|86142.5|86092.5|86143.9|86093.9|86142.5|86092.5|6
1631677460000|2021-09-15 03:44:20|86144.4|86094.4|86139.5|86089.5|86144.4|86094.4|86136.3|86086.3|6
1631677470000|2021-09-15 03:44:30|86139.7|86089.7|86143.7|86093.7|86143.8|86093.8|86139.5|86089.5|16
1631677480000|2021-09-15 03:44:40|86143.8|86093.8|86143.9|86093.9|86143.9|86093.9|86143.4|86093.4|12
1631677490000|2021-09-15 03:44:50|86145.5|86095.5|86142.9|86092.9|86145.5|86095.5|86141.9|86091.9|26
1631677500000|2021-09-15 03:45:00|86142.1|86092.1|86144.3|86094.3|86144.9|86094.9|86141.8|86091.8|33
1631677510000|2021-09-15 03:45:10|86143.8|86093.8|86143.2|86093.2|86145|86095|86142.4|86092.4|27
1631677520000|2021-09-15 03:45:20|86143.1|86093.1|86143.3|86093.3|86144.9|86094.9|86142.4|86092.4|20
1631677530000|2021-09-15 03:45:30|86142.4|86092.4|86142.7|86092.7|86145.8|86095.8|86142.4|86092.4|31
1631677540000|2021-09-15 03:45:40|86142.8|86092.8|86142.9|86092.9|86144|86094|86142.6|86092.6|23
1631677550000|2021-09-15 03:45:50|86143.3|86093.3|86144.1|86094.1|86145.1|86095.1|86143.3|86093.3|12
1631677560000|2021-09-15 03:46:00|86145.4|86095.4|86144.8|86094.8|86146.1|86096.1|86144.4|86094.4|25
1631677570000|2021-09-15 03:46:10|86143.4|86093.4|86144.3|86094.3|86144.9|86094.9|86141.6|86091.6|15
1631677580000|2021-09-15 03:46:20|86144.5|86094.5|86144|86094|86144.5|86094.5|86142.3|86092.3|16
1631677590000|2021-09-15 03:46:30|86144.5|86094.5|86144.9|86094.9|86144.9|86094.9|86142.3|86092.3|24
1631677600000|2021-09-15 03:46:40|86145.8|86095.8|86140.1|86090.1|86145.8|86095.8|86140.1|86090.1|23
1631677610000|2021-09-15 03:46:50|86140.6|86090.6|86144.2|86094.2|86145|86095|86140.4|86090.4|8
1631677620000|2021-09-15 03:47:00|86144.9|86094.9|86141|86091|86144.9|86094.9|86138.3|86088.3|25
1631677630000|2021-09-15 03:47:10|86139.6|86089.6|86140.1|86090.1|86143.6|86093.6|86139|86089|30
1631677640000|2021-09-15 03:47:20|86139.8|86089.8|86140.5|86090.5|86140.5|86090.5|86138.9|86088.9|22
1631677650000|2021-09-15 03:47:30|86140.7|86090.7|86139.1|86089.1|86141|86091|86139.1|86089.1|23
1631677660000|2021-09-15 03:47:40|86140.2|86090.2|86140.4|86090.4|86146.9|86096.9|86139.2|86089.2|28
1631677670000|2021-09-15 03:47:50|86142.2|86092.2|86142.8|86092.8|86144.2|86094.2|86140.3|86090.3|27
1631677680000|2021-09-15 03:48:00|86142.7|86092.7|86143.7|86093.7|86143.7|86093.7|86141.9|86091.9|29
1631677690000|2021-09-15 03:48:10|86143.1|86093.1|86143.2|86093.2|86144.1|86094.1|86140.4|86090.4|14
1631677700000|2021-09-15 03:48:20|86142|86092|86145.8|86095.8|86145.8|86095.8|86139|86089|13
1631677710000|2021-09-15 03:48:30|86145.4|86095.4|86141.9|86091.9|86145.7|86095.7|86139.8|86089.8|24
1631677720000|2021-09-15 03:48:40|86142.7|86092.7|86142.6|86092.6|86143.8|86093.8|86140.8|86090.8|22
1631677730000|2021-09-15 03:48:50|86143.5|86093.5|86141.8|86091.8|86145.7|86095.7|86141.5|86091.5|30
1631677740000|2021-09-15 03:49:00|86141.6|86091.6|86142.3|86092.3|86143.4|86093.4|86141.3|86091.3|15
1631677750000|2021-09-15 03:49:10|86141.5|86091.5|86143.5|86093.5|86143.6|86093.6|86140.4|86090.4|16
1631677760000|2021-09-15 03:49:20|86143.4|86093.4|86143.8|86093.8|86144.4|86094.4|86141|86091|35
1631677770000|2021-09-15 03:49:30|86143.3|86093.3|86143.5|86093.5|86144.5|86094.5|86141.6|86091.6|21
1631677780000|2021-09-15 03:49:40|86143.1|86093.1|86141.9|86091.9|86144.4|86094.4|86141.7|86091.7|20
1631677790000|2021-09-15 03:49:50|86141.6|86091.6|86143.4|86093.4|86143.5|86093.5|86141.5|86091.5|12
1631677800000|2021-09-15 03:50:00|86142.3|86092.3|86141.7|86091.7|86143|86093|86141.2|86091.2|10
1631677810000|2021-09-15 03:50:10|86141.6|86091.6|86144|86094|86145.7|86095.7|86141.6|86091.6|13
1631677820000|2021-09-15 03:50:20|86143.8|86093.8|86143.8|86093.8|86145.3|86095.3|86143.2|86093.2|10
1631677830000|2021-09-15 03:50:30|86143.9|86093.9|86142.1|86092.1|86144|86094|86141.1|86091.1|12
1631677840000|2021-09-15 03:50:40|86141.7|86091.7|86144.5|86094.5|86144.5|86094.5|86141.7|86091.7|15
1631677850000|2021-09-15 03:50:50|86144.9|86094.9|86142.4|86092.4|86145.4|86095.4|86142.4|86092.4|19
1631677860000|2021-09-15 03:51:00|86142.7|86092.7|86141.8|86091.8|86143.7|86093.7|86141.7|86091.7|17
1631677870000|2021-09-15 03:51:10|86141.6|86091.6|86147.6|86097.6|86147.8|86097.8|86141.6|86091.6|39
1631677880000|2021-09-15 03:51:20|86146.9|86096.9|86149.3|86099.3|86151.1|86101.1|86146.9|86096.9|47
1631677890000|2021-09-15 03:51:30|86149.6|86099.6|86151.9|86101.9|86152.6|86102.6|86149.6|86099.6|31
1631677900000|2021-09-15 03:51:40|86151.5|86101.5|86150.9|86100.9|86151.7|86101.7|86148.3|86098.3|14
1631677910000|2021-09-15 03:51:50|86151.5|86101.5|86152.2|86102.2|86153.3|86103.3|86151|86101|14
1631677920000|2021-09-15 03:52:00|86152.8|86102.8|86152|86102|86153.2|86103.2|86148.8|86098.8|27
1631677930000|2021-09-15 03:52:10|86151.6|86101.6|86151|86101|86152.4|86102.4|86146.1|86096.1|38
1631677940000|2021-09-15 03:52:20|86151.6|86101.6|86151.8|86101.8|86151.8|86101.8|86150.6|86100.6|18
1631677950000|2021-09-15 03:52:30|86150|86100|86151.8|86101.8|86151.9|86101.9|86147.3|86097.3|20
1631677960000|2021-09-15 03:52:40|86152.1|86102.1|86152.7|86102.7|86153.4|86103.4|86152.1|86102.1|16
1631677970000|2021-09-15 03:52:50|86153|86103|86152.4|86102.4|86153|86103|86151.6|86101.6|10
1631677980000|2021-09-15 03:53:00|86152.3|86102.3|86153.5|86103.5|86154|86104|86152.3|86102.3|25
1631677990000|2021-09-15 03:53:10|86153.8|86103.8|86154.1|86104.1|86154.4|86104.4|86153.2|86103.2|13
1631678000000|2021-09-15 03:53:20|86154.4|86104.4|86151.9|86101.9|86154.4|86104.4|86149.2|86099.2|39
1631678010000|2021-09-15 03:53:30|86151.4|86101.4|86151.7|86101.7|86152.2|86102.2|86150.1|86100.1|24
1631678020000|2021-09-15 03:53:40|86151.8|86101.8|86151.3|86101.3|86153.8|86103.8|86149.9|86099.9|25
1631678030000|2021-09-15 03:53:50|86151.8|86101.8|86149.4|86099.4|86151.8|86101.8|86147.1|86097.1|36
1631678040000|2021-09-15 03:54:00|86149.5|86099.5|86150.1|86100.1|86150.3|86100.3|86147.3|86097.3|23
1631678050000|2021-09-15 03:54:10|86149.7|86099.7|86150.1|86100.1|86150.4|86100.4|86147.8|86097.8|21
1631678060000|2021-09-15 03:54:20|86150|86100|86148.9|86098.9|86150.3|86100.3|86147.9|86097.9|17
1631678070000|2021-09-15 03:54:30|86149|86099|86150.5|86100.5|86150.5|86100.5|86149|86099|11
1631678080000|2021-09-15 03:54:40|86150.4|86100.4|86151.1|86101.1|86151.6|86101.6|86149.9|86099.9|14
1631678090000|2021-09-15 03:54:50|86151.5|86101.5|86149.8|86099.8|86152.3|86102.3|86148.4|86098.4|17
1631678100000|2021-09-15 03:55:00|86151|86101|86150.6|86100.6|86151.4|86101.4|86150.4|86100.4|15
1631678110000|2021-09-15 03:55:10|86149.9|86099.9|86152.3|86102.3|86152.3|86102.3|86146.5|86096.5|15
1631678120000|2021-09-15 03:55:20|86150.9|86100.9|86151|86101|86152.8|86102.8|86149.9|86099.9|29
1631678130000|2021-09-15 03:55:30|86150.9|86100.9|86155.8|86105.8|86156.5|86106.5|86150.5|86100.5|12
1631678140000|2021-09-15 03:55:40|86148.5|86098.5|86149.8|86099.8|86152.6|86102.6|86148.5|86098.5|11
1631678150000|2021-09-15 03:55:50|86149.6|86099.6|86150.3|86100.3|86153.1|86103.1|86149.6|86099.6|5
1631678160000|2021-09-15 03:56:00|86150.6|86100.6|86148.7|86098.7|86151.9|86101.9|86147.8|86097.8|21
1631678170000|2021-09-15 03:56:10|86149.6|86099.6|86150.9|86100.9|86157.5|86107.5|86147.9|86097.9|22
1631678180000|2021-09-15 03:56:20|86151.4|86101.4|86152.9|86102.9|86152.9|86102.9|86151.4|86101.4|3
1631678190000|2021-09-15 03:56:30|86153.9|86103.9|86152.8|86102.8|86153.9|86103.9|86149|86099|22
1631678200000|2021-09-15 03:56:40|86151.1|86101.1|86149.5|86099.5|86151.7|86101.7|86148.1|86098.1|14
1631678210000|2021-09-15 03:56:50|86149.2|86099.2|86150.5|86100.5|86151|86101|86148.4|86098.4|13
1631678220000|2021-09-15 03:57:00|86150.4|86100.4|86150.9|86100.9|86151.9|86101.9|86149.7|86099.7|30
1631678230000|2021-09-15 03:57:10|86151.4|86101.4|86152.3|86102.3|86153.7|86103.7|86150.6|86100.6|24
1631678240000|2021-09-15 03:57:20|86152.9|86102.9|86151.1|86101.1|86153.8|86103.8|86149.3|86099.3|35
1631678250000|2021-09-15 03:57:30|86151.6|86101.6|86154.2|86104.2|86154.2|86104.2|86151|86101|27
1631678260000|2021-09-15 03:57:40|86149.1|86099.1|86152.4|86102.4|86154.2|86104.2|86149.1|86099.1|25
1631678270000|2021-09-15 03:57:50|86152.5|86102.5|86151|86101|86152.5|86102.5|86150.1|86100.1|30
1631678280000|2021-09-15 03:58:00|86150.9|86100.9|86152.4|86102.4|86153.5|86103.5|86150.5|86100.5|29
1631678290000|2021-09-15 03:58:10|86152.7|86102.7|86153.3|86103.3|86153.5|86103.5|86147.4|86097.4|34
1631678300000|2021-09-15 03:58:20|86153|86103|86152|86102|86154|86104|86149.8|86099.8|45
1631678310000|2021-09-15 03:58:30|86151.6|86101.6|86151.9|86101.9|86152.8|86102.8|86151.2|86101.2|25
1631678320000|2021-09-15 03:58:40|86151.8|86101.8|86153.8|86103.8|86153.8|86103.8|86151.8|86101.8|20
1631678330000|2021-09-15 03:58:50|86152.9|86102.9|86152.7|86102.7|86152.9|86102.9|86151.6|86101.6|11
1631678340000|2021-09-15 03:59:00|86152.3|86102.3|86151.8|86101.8|86153.6|86103.6|86151.8|86101.8|21
1631678350000|2021-09-15 03:59:10|86151.5|86101.5|86150.5|86100.5|86151.5|86101.5|86148|86098|37
1631678360000|2021-09-15 03:59:20|86150.2|86100.2|86150.4|86100.4|86150.6|86100.6|86149.2|86099.2|16
1631678370000|2021-09-15 03:59:30|86149.7|86099.7|86150.4|86100.4|86151.1|86101.1|86149.6|86099.6|26
1631678380000|2021-09-15 03:59:40|86150.2|86100.2|86151.1|86101.1|86151.1|86101.1|86146.5|86096.5|31
1631678390000|2021-09-15 03:59:50|86149.6|86099.6|86151.9|86101.9|86152|86102|86149.6|86099.6|20
1631678400000|2021-09-15 04:00:00|86151.8|86101.8|86150.4|86100.4|86152.1|86102.1|86148.8|86098.8|31
1631678410000|2021-09-15 04:00:10|86150.8|86100.8|86149.1|86099.1|86151.2|86101.2|86148.3|86098.3|14
1631678420000|2021-09-15 04:00:20|86149.3|86099.3|86151.8|86101.8|86151.8|86101.8|86149.3|86099.3|15
1631678430000|2021-09-15 04:00:30|86151.6|86101.6|86150.6|86100.6|86153.1|86103.1|86149.1|86099.1|27
1631678440000|2021-09-15 04:00:40|86151.3|86101.3|86148.9|86098.9|86151.9|86101.9|86148.1|86098.1|27
1631678450000|2021-09-15 04:00:50|86148.7|86098.7|86149.5|86099.5|86149.5|86099.5|86147.8|86097.8|18
1631678460000|2021-09-15 04:01:00|86148.8|86098.8|86149.8|86099.8|86150.1|86100.1|86146.5|86096.5|44
1631678470000|2021-09-15 04:01:10|86149|86099|86146.8|86096.8|86150.1|86100.1|86146|86096|56
1631678480000|2021-09-15 04:01:20|86147|86097|86149.1|86099.1|86149.3|86099.3|86146.2|86096.2|25
1631678490000|2021-09-15 04:01:30|86149.5|86099.5|86149.8|86099.8|86149.9|86099.9|86148.5|86098.5|15
1631678500000|2021-09-15 04:01:40|86149.4|86099.4|86148.6|86098.6|86150.5|86100.5|86148.2|86098.2|26
1631678510000|2021-09-15 04:01:50|86145.7|86095.7|86145.8|86095.8|86150.3|86100.3|86145.4|86095.4|25
1631678520000|2021-09-15 04:02:00|86145.7|86095.7|86148.6|86098.6|86148.6|86098.6|86145.7|86095.7|29
1631678530000|2021-09-15 04:02:10|86148.8|86098.8|86147.2|86097.2|86149.7|86099.7|86145.7|86095.7|28
1631678540000|2021-09-15 04:02:20|86147.5|86097.5|86147.4|86097.4|86148.3|86098.3|86147.3|86097.3|10
1631678550000|2021-09-15 04:02:30|86148.1|86098.1|86148.1|86098.1|86150|86100|86145.5|86095.5|16
1631678560000|2021-09-15 04:02:40|86149.4|86099.4|86149.9|86099.9|86150.4|86100.4|86148.3|86098.3|14
1631678570000|2021-09-15 04:02:50|86150|86100|86149.1|86099.1|86150.4|86100.4|86149.1|86099.1|13
1631678580000|2021-09-15 04:03:00|86149.7|86099.7|86149.2|86099.2|86149.7|86099.7|86142.1|86092.1|13
1631678590000|2021-09-15 04:03:10|86148.1|86098.1|86150.2|86100.2|86150.2|86100.2|86147.9|86097.9|9
1631678600000|2021-09-15 04:03:20|86149.3|86099.3|86146.4|86096.4|86149.3|86099.3|86144.4|86094.4|13
1631678610000|2021-09-15 04:03:30|86147.4|86097.4|86151.8|86101.8|86152.1|86102.1|86146.9|86096.9|12
1631678620000|2021-09-15 04:03:40|86152|86102|86147.4|86097.4|86152|86102|86145.8|86095.8|21
1631678630000|2021-09-15 04:03:50|86147.1|86097.1|86146.5|86096.5|86148.3|86098.3|86145.8|86095.8|19
1631678640000|2021-09-15 04:04:00|86146.8|86096.8|86145.9|86095.9|86150.2|86100.2|86144.9|86094.9|21
1631678650000|2021-09-15 04:04:10|86146.6|86096.6|86144.8|86094.8|86147.5|86097.5|86144.8|86094.8|17
1631678660000|2021-09-15 04:04:20|86145.3|86095.3|86148.5|86098.5|86148.5|86098.5|86145.3|86095.3|35
1631678670000|2021-09-15 04:04:30|86148.8|86098.8|86147.8|86097.8|86149.2|86099.2|86144.1|86094.1|30
1631678680000|2021-09-15 04:04:40|86147.2|86097.2|86144.7|86094.7|86147.2|86097.2|86141.7|86091.7|22
1631678690000|2021-09-15 04:04:50|86144.4|86094.4|86147.1|86097.1|86147.1|86097.1|86144.4|86094.4|17
1631678700000|2021-09-15 04:05:00|86147|86097|86148.9|86098.9|86148.9|86098.9|86146.9|86096.9|15
1631678710000|2021-09-15 04:05:10|86148.7|86098.7|86147.4|86097.4|86148.9|86098.9|86144.6|86094.6|13
1631678720000|2021-09-15 04:05:20|86146.9|86096.9|86146.7|86096.7|86149.1|86099.1|86143.7|86093.7|34
1631678730000|2021-09-15 04:05:30|86147.1|86097.1|86147.2|86097.2|86147.2|86097.2|86144.4|86094.4|19
1631678740000|2021-09-15 04:05:40|86148.8|86098.8|86145.4|86095.4|86148.8|86098.8|86143.9|86093.9|19
1631678750000|2021-09-15 04:05:50|86145.8|86095.8|86143.7|86093.7|86147|86097|86143.4|86093.4|27
1631678760000|2021-09-15 04:06:00|86144.4|86094.4|86144.1|86094.1|86145.8|86095.8|86143|86093|42
1631678770000|2021-09-15 04:06:10|86144|86094|86145.5|86095.5|86145.5|86095.5|86142.1|86092.1|28
1631678780000|2021-09-15 04:06:20|86145.6|86095.6|86143.3|86093.3|86145.8|86095.8|86143.3|86093.3|14
1631678790000|2021-09-15 04:06:30|86144.1|86094.1|86143.6|86093.6|86146.3|86096.3|86143.1|86093.1|28
1631678800000|2021-09-15 04:06:40|86146.6|86096.6|86146.9|86096.9|86146.9|86096.9|86143.7|86093.7|33
1631678810000|2021-09-15 04:06:50|86146.8|86096.8|86147.5|86097.5|86147.7|86097.7|86145.7|86095.7|15
1631678820000|2021-09-15 04:07:00|86147.6|86097.6|86145.2|86095.2|86147.6|86097.6|86143.6|86093.6|38
1631678830000|2021-09-15 04:07:10|86145|86095|86145|86095|86147.5|86097.5|86142.5|86092.5|60
1631678840000|2021-09-15 04:07:20|86144.3|86094.3|86146.2|86096.2|86149.4|86099.4|86138.8|86088.8|59
1631678850000|2021-09-15 04:07:30|86146.6|86096.6|86147.9|86097.9|86147.9|86097.9|86146.1|86096.1|22
1631678860000|2021-09-15 04:07:40|86147.8|86097.8|86144.5|86094.5|86148.3|86098.3|86144.5|86094.5|33
1631678870000|2021-09-15 04:07:50|86144.7|86094.7|86144.6|86094.6|86147|86097|86144.1|86094.1|25
1631678880000|2021-09-15 04:08:00|86145.3|86095.3|86145.8|86095.8|86148.2|86098.2|86145.2|86095.2|19
1631678890000|2021-09-15 04:08:10|86147.4|86097.4|86147.7|86097.7|86148.4|86098.4|86145.3|86095.3|40
1631678900000|2021-09-15 04:08:20|86147.5|86097.5|86147.7|86097.7|86149.4|86099.4|86147.4|86097.4|22
1631678910000|2021-09-15 04:08:30|86147.6|86097.6|86145.5|86095.5|86148|86098|86145.3|86095.3|38
1631678920000|2021-09-15 04:08:40|86144.9|86094.9|86144.2|86094.2|86147.2|86097.2|86144.1|86094.1|38
1631678930000|2021-09-15 04:08:50|86144.1|86094.1|86147.4|86097.4|86147.7|86097.7|86144.1|86094.1|19
1631678940000|2021-09-15 04:09:00|86147.7|86097.7|86143.5|86093.5|86147.7|86097.7|86140.4|86090.4|44
1631678950000|2021-09-15 04:09:10|86143.4|86093.4|86143.5|86093.5|86145.4|86095.4|86141.9|86091.9|44
1631678960000|2021-09-15 04:09:20|86143|86093|86144.4|86094.4|86146.1|86096.1|86141.7|86091.7|48
1631678970000|2021-09-15 04:09:30|86144.9|86094.9|86145.9|86095.9|86147|86097|86144.5|86094.5|24
1631678980000|2021-09-15 04:09:40|86146|86096|86142.6|86092.6|86146.8|86096.8|86141.7|86091.7|43
1631678990000|2021-09-15 04:09:50|86142.4|86092.4|86143.9|86093.9|86144|86094|86142.4|86092.4|22
1631679000000|2021-09-15 04:10:00|86143.8|86093.8|86143.6|86093.6|86144.3|86094.3|86141.5|86091.5|30
1631679010000|2021-09-15 04:10:10|86143|86093|86142.3|86092.3|86144.6|86094.6|86141.8|86091.8|28
1631679020000|2021-09-15 04:10:20|86142.1|86092.1|86142.1|86092.1|86143.4|86093.4|86141.5|86091.5|21
1631679030000|2021-09-15 04:10:30|86142.3|86092.3|86144.2|86094.2|86144.4|86094.4|86141.1|86091.1|36
1631679040000|2021-09-15 04:10:40|86144|86094|86144.6|86094.6|86144.9|86094.9|86142.7|86092.7|29
1631679050000|2021-09-15 04:10:50|86144.3|86094.3|86144|86094|86144.9|86094.9|86141.8|86091.8|36
1631679060000|2021-09-15 04:11:00|86143.6|86093.6|86140.2|86090.2|86143.7|86093.7|86137.6|86087.6|39
1631679070000|2021-09-15 04:11:10|86140.6|86090.6|86141.3|86091.3|86141.3|86091.3|86137.9|86087.9|27
1631679080000|2021-09-15 04:11:20|86141.6|86091.6|86142|86092|86142.1|86092.1|86140.9|86090.9|27
1631679090000|2021-09-15 04:11:30|86142.4|86092.4|86142.7|86092.7|86143.6|86093.6|86141.9|86091.9|24
1631679100000|2021-09-15 04:11:40|86143|86093|86139.7|86089.7|86143|86093|86139.7|86089.7|23
1631679110000|2021-09-15 04:11:50|86140.1|86090.1|86143.2|86093.2|86143.4|86093.4|86140.1|86090.1|21
1631679120000|2021-09-15 04:12:00|86143|86093|86141.8|86091.8|86143.9|86093.9|86141.1|86091.1|16
1631679130000|2021-09-15 04:12:10|86141.6|86091.6|86143.5|86093.5|86143.5|86093.5|86141.6|86091.6|11
1631679140000|2021-09-15 04:12:20|86143.3|86093.3|86140.9|86090.9|86143.4|86093.4|86140.5|86090.5|38
1631679150000|2021-09-15 04:12:30|86140.8|86090.8|86140.8|86090.8|86141.1|86091.1|86139.9|86089.9|19
1631679160000|2021-09-15 04:12:40|86141.1|86091.1|86140.3|86090.3|86141.4|86091.4|86137|86087|34
1631679170000|2021-09-15 04:12:50|86139.1|86089.1|86138.7|86088.7|86139.1|86089.1|86135.6|86085.6|43
1631679180000|2021-09-15 04:13:00|86138.9|86088.9|86140.7|86090.7|86143.4|86093.4|86138.6|86088.6|48
1631679190000|2021-09-15 04:13:10|86140.6|86090.6|86140.6|86090.6|86141.2|86091.2|86140.5|86090.5|12
1631679200000|2021-09-15 04:13:20|86140.7|86090.7|86140.6|86090.6|86141.3|86091.3|86139|86089|22
1631679210000|2021-09-15 04:13:30|86141|86091|86141|86091|86141.5|86091.5|86140.5|86090.5|9
1631679220000|2021-09-15 04:13:40|86141.4|86091.4|86138.4|86088.4|86141.4|86091.4|86138.4|86088.4|2
1631679230000|2021-09-15 04:13:50|86139.6|86089.6|86142.1|86092.1|86142.9|86092.9|86139.6|86089.6|12
1631679240000|2021-09-15 04:14:00|86142.6|86092.6|86140.9|86090.9|86143|86093|86140.8|86090.8|19
1631679250000|2021-09-15 04:14:10|86141.2|86091.2|86141.4|86091.4|86141.6|86091.6|86141.1|86091.1|13
1631679260000|2021-09-15 04:14:20|86141.3|86091.3|86139.9|86089.9|86142.3|86092.3|86139.9|86089.9|11
1631679270000|2021-09-15 04:14:30|86140|86090|86141.8|86091.8|86142.6|86092.6|86140|86090|14
1631679280000|2021-09-15 04:14:40|86141.7|86091.7|86142.8|86092.8|86143.2|86093.2|86141.4|86091.4|11
1631679290000|2021-09-15 04:14:50|86143.1|86093.1|86142.3|86092.3|86143.7|86093.7|86141.2|86091.2|17
1631679300000|2021-09-15 04:15:00|86142|86092|86141.5|86091.5|86143.2|86093.2|86141.5|86091.5|16
1631679310000|2021-09-15 04:15:10|86141.7|86091.7|86145.9|86095.9|86146.6|86096.6|86141.7|86091.7|25
1631679320000|2021-09-15 04:15:20|86144.8|86094.8|86145.1|86095.1|86146|86096|86144.5|86094.5|11
1631679330000|2021-09-15 04:15:30|86143.6|86093.6|86146.9|86096.9|86146.9|86096.9|86143|86093|40
1631679340000|2021-09-15 04:15:40|86145.6|86095.6|86145.1|86095.1|86145.7|86095.7|86143.5|86093.5|26
1631679350000|2021-09-15 04:15:50|86145|86095|86145.8|86095.8|86146.1|86096.1|86145|86095|20
1631679360000|2021-09-15 04:16:00|86145.6|86095.6|86145.3|86095.3|86146.5|86096.5|86143.6|86093.6|27
1631679370000|2021-09-15 04:16:10|86145.2|86095.2|86145.3|86095.3|86147.2|86097.2|86145|86095|14
1631679380000|2021-09-15 04:16:20|86145|86095|86144.9|86094.9|86145.2|86095.2|86144.2|86094.2|10
1631679390000|2021-09-15 04:16:30|86145.3|86095.3|86144.4|86094.4|86145.3|86095.3|86144|86094|18
1631679400000|2021-09-15 04:16:40|86144.2|86094.2|86144.4|86094.4|86145.3|86095.3|86144.2|86094.2|11
1631679410000|2021-09-15 04:16:50|86144.6|86094.6|86147.3|86097.3|86147.3|86097.3|86144.1|86094.1|12
1631679420000|2021-09-15 04:17:00|86147.4|86097.4|86147.6|86097.6|86148|86098|86147|86097|10
1631679430000|2021-09-15 04:17:10|86147.1|86097.1|86145.4|86095.4|86147.8|86097.8|86145|86095|18
1631679440000|2021-09-15 04:17:20|86144.9|86094.9|86146.5|86096.5|86146.7|86096.7|86144.1|86094.1|22
1631679450000|2021-09-15 04:17:30|86145.7|86095.7|86146.4|86096.4|86147|86097|86145.7|86095.7|9
1631679460000|2021-09-15 04:17:40|86145.9|86095.9|86147.6|86097.6|86148.1|86098.1|86145.7|86095.7|16
1631679470000|2021-09-15 04:17:50|86147|86097|86150|86100|86150.7|86100.7|86147|86097|26
1631679480000|2021-09-15 04:18:00|86149|86099|86146.8|86096.8|86150|86100|86143|86093|41
1631679490000|2021-09-15 04:18:10|86146.2|86096.2|86149.5|86099.5|86149.5|86099.5|86144.3|86094.3|42
1631679500000|2021-09-15 04:18:20|86149.4|86099.4|86146.9|86096.9|86149.4|86099.4|86146|86096|13
1631679510000|2021-09-15 04:18:30|86147.2|86097.2|86150.2|86100.2|86150.2|86100.2|86146.2|86096.2|24
1631679520000|2021-09-15 04:18:40|86152.8|86102.8|86150.7|86100.7|86152.8|86102.8|86149.5|86099.5|20
1631679530000|2021-09-15 04:18:50|86151.1|86101.1|86149.4|86099.4|86151.1|86101.1|86148.9|86098.9|10
1631679540000|2021-09-15 04:19:00|86149.6|86099.6|86149.7|86099.7|86150.1|86100.1|86149|86099|22
1631679550000|2021-09-15 04:19:10|86149.2|86099.2|86144.2|86094.2|86149.2|86099.2|86144.2|86094.2|29
1631679560000|2021-09-15 04:19:20|86145.3|86095.3|86147.8|86097.8|86147.8|86097.8|86142.8|86092.8|38
1631679570000|2021-09-15 04:19:30|86148|86098|86148.4|86098.4|86149.6|86099.6|86147.8|86097.8|21
1631679580000|2021-09-15 04:19:40|86147.8|86097.8|86148|86098|86149.2|86099.2|86147.5|86097.5|21
1631679590000|2021-09-15 04:19:50|86148.1|86098.1|86145.4|86095.4|86148.2|86098.2|86144.4|86094.4|27
1631679600000|2021-09-15 04:20:00|86144.7|86094.7|86145.6|86095.6|86146.1|86096.1|86144.7|86094.7|23
1631679610000|2021-09-15 04:20:10|86146.2|86096.2|86145.4|86095.4|86146.2|86096.2|86145.1|86095.1|21
1631679620000|2021-09-15 04:20:20|86145.6|86095.6|86145.8|86095.8|86148.3|86098.3|86144.6|86094.6|18
1631679630000|2021-09-15 04:20:30|86145.9|86095.9|86145.6|86095.6|86147.8|86097.8|86144.5|86094.5|39
1631679640000|2021-09-15 04:20:40|86144|86094|86145.7|86095.7|86146.6|86096.6|86144|86094|19
1631679650000|2021-09-15 04:20:50|86145.9|86095.9|86146.1|86096.1|86146.6|86096.6|86145.4|86095.4|24
1631679660000|2021-09-15 04:21:00|86146.3|86096.3|86145.9|86095.9|86146.9|86096.9|86145.8|86095.8|20
1631679670000|2021-09-15 04:21:10|86145.6|86095.6|86146|86096|86148.2|86098.2|86144|86094|15
1631679680000|2021-09-15 04:21:20|86146.7|86096.7|86147.3|86097.3|86148.3|86098.3|86143.7|86093.7|26
1631679690000|2021-09-15 04:21:30|86147|86097|86146.9|86096.9|86148.9|86098.9|86144.5|86094.5|32
1631679700000|2021-09-15 04:21:40|86146.7|86096.7|86144.1|86094.1|86146.7|86096.7|86143.8|86093.8|14
1631679710000|2021-09-15 04:21:50|86145.8|86095.8|86146.2|86096.2|86147.6|86097.6|86145.3|86095.3|16
1631679720000|2021-09-15 04:22:00|86146.1|86096.1|86148.9|86098.9|86148.9|86098.9|86145.5|86095.5|13
1631679730000|2021-09-15 04:22:10|86149.5|86099.5|86150.9|86100.9|86151.2|86101.2|86149.2|86099.2|19
1631679740000|2021-09-15 04:22:20|86150|86100|86149.4|86099.4|86150.2|86100.2|86149|86099|13
1631679750000|2021-09-15 04:22:30|86149.9|86099.9|86148|86098|86150.1|86100.1|86148|86098|21
1631679760000|2021-09-15 04:22:40|86150.2|86100.2|86151.5|86101.5|86151.9|86101.9|86149.3|86099.3|9
1631679770000|2021-09-15 04:22:50|86151.8|86101.8|86151|86101|86151.8|86101.8|86150.1|86100.1|7
1631679780000|2021-09-15 04:23:00|86151.2|86101.2|86149|86099|86151.2|86101.2|86148.4|86098.4|6
1631679790000|2021-09-15 04:23:10|86149.5|86099.5|86149.4|86099.4|86150.6|86100.6|86149.4|86099.4|17
1631679800000|2021-09-15 04:23:20|86149.3|86099.3|86148.6|86098.6|86149.7|86099.7|86148.6|86098.6|4
1631679810000|2021-09-15 04:23:30|86148.9|86098.9|86149.9|86099.9|86149.9|86099.9|86148.8|86098.8|12
1631679820000|2021-09-15 04:23:40|86150|86100|86148.4|86098.4|86150.1|86100.1|86147.7|86097.7|13
1631679830000|2021-09-15 04:23:50|86148.3|86098.3|86150|86100|86150.8|86100.8|86148.3|86098.3|7
1631679840000|2021-09-15 04:24:00|86149.8|86099.8|86149.4|86099.4|86150.8|86100.8|86149.2|86099.2|23
1631679850000|2021-09-15 04:24:10|86149.8|86099.8|86151|86101|86151.4|86101.4|86148.9|86098.9|12
1631679860000|2021-09-15 04:24:20|86150.8|86100.8|86150.8|86100.8|86153.1|86103.1|86150.4|86100.4|26
1631679870000|2021-09-15 04:24:30|86150.9|86100.9|86149.6|86099.6|86150.9|86100.9|86149.3|86099.3|10
1631679880000|2021-09-15 04:24:40|86149.7|86099.7|86149.8|86099.8|86150.6|86100.6|86149.5|86099.5|11
1631679890000|2021-09-15 04:24:50|86149.2|86099.2|86149.6|86099.6|86149.7|86099.7|86149.1|86099.1|7
1631679900000|2021-09-15 04:25:00|86149.9|86099.9|86150|86100|86150.7|86100.7|86148.2|86098.2|30
1631679910000|2021-09-15 04:25:10|86149.9|86099.9|86150.1|86100.1|86150.6|86100.6|86148.9|86098.9|21
1631679920000|2021-09-15 04:25:20|86150|86100|86149.9|86099.9|86150.7|86100.7|86149.1|86099.1|18
1631679930000|2021-09-15 04:25:30|86150|86100|86150.8|86100.8|86151|86101|86148.8|86098.8|29
1631679940000|2021-09-15 04:25:40|86150.9|86100.9|86149.3|86099.3|86150.9|86100.9|86149.2|86099.2|13
1631679950000|2021-09-15 04:25:50|86149.4|86099.4|86149.1|86099.1|86150.7|86100.7|86148.9|86098.9|17
1631679960000|2021-09-15 04:26:00|86149.3|86099.3|86150.4|86100.4|86150.4|86100.4|86149|86099|18
1631679970000|2021-09-15 04:26:10|86149.8|86099.8|86150.6|86100.6|86150.6|86100.6|86149.6|86099.6|11
1631679980000|2021-09-15 04:26:20|86150.7|86100.7|86149.6|86099.6|86150.7|86100.7|86149.4|86099.4|13
1631679990000|2021-09-15 04:26:30|86149.9|86099.9|86149.5|86099.5|86149.9|86099.9|86149|86099|13
1631680000000|2021-09-15 04:26:40|86149.6|86099.6|86145.5|86095.5|86149.9|86099.9|86145.3|86095.3|25
1631680010000|2021-09-15 04:26:50|86145|86095|86148|86098|86148.8|86098.8|86145|86095|22
1631680020000|2021-09-15 04:27:00|86147.2|86097.2|86147.5|86097.5|86148.1|86098.1|86146.9|86096.9|16
1631680030000|2021-09-15 04:27:10|86147.6|86097.6|86147.8|86097.8|86148.2|86098.2|86147.6|86097.6|6
1631680040000|2021-09-15 04:27:20|86147.4|86097.4|86148.8|86098.8|86148.8|86098.8|86146.9|86096.9|12
1631680050000|2021-09-15 04:27:30|86148.6|86098.6|86147.3|86097.3|86148.6|86098.6|86146.5|86096.5|16
1631680060000|2021-09-15 04:27:40|86147.5|86097.5|86146.2|86096.2|86148.3|86098.3|86146|86096|34
1631680070000|2021-09-15 04:27:50|86146.5|86096.5|86147.4|86097.4|86148.4|86098.4|86146.4|86096.4|23
1631680080000|2021-09-15 04:28:00|86147.9|86097.9|86147.2|86097.2|86148.2|86098.2|86146.8|86096.8|20
1631680090000|2021-09-15 04:28:10|86147.5|86097.5|86147.4|86097.4|86147.6|86097.6|86147|86097|15
1631680100000|2021-09-15 04:28:20|86147.6|86097.6|86149.3|86099.3|86150.4|86100.4|86147.3|86097.3|16
1631680110000|2021-09-15 04:28:30|86148.8|86098.8|86150.1|86100.1|86151.7|86101.7|86148.8|86098.8|12
1631680120000|2021-09-15 04:28:40|86149.8|86099.8|86150.2|86100.2|86151.7|86101.7|86149.4|86099.4|11
1631680130000|2021-09-15 04:28:50|86150.1|86100.1|86150.1|86100.1|86150.5|86100.5|86149.5|86099.5|9
1631680140000|2021-09-15 04:29:00|86149.9|86099.9|86150|86100|86150.6|86100.6|86148.1|86098.1|18
1631680150000|2021-09-15 04:29:10|86149|86099|86149.7|86099.7|86151.1|86101.1|86149|86099|20
1631680160000|2021-09-15 04:29:20|86149.3|86099.3|86150|86100|86151.6|86101.6|86148.2|86098.2|12
1631680170000|2021-09-15 04:29:30|86148.4|86098.4|86149.8|86099.8|86151.4|86101.4|86147.7|86097.7|17
1631680180000|2021-09-15 04:29:40|86149.7|86099.7|86149.8|86099.8|86150.7|86100.7|86148.7|86098.7|24
1631680190000|2021-09-15 04:29:50|86149.9|86099.9|86149.7|86099.7|86150.9|86100.9|86149.6|86099.6|16
1631680200000|2021-09-15 04:30:00|86149.8|86099.8|86149.3|86099.3|86151.4|86101.4|86148.5|86098.5|21
1631680210000|2021-09-15 04:30:10|86148.8|86098.8|86143.3|86093.3|86150.2|86100.2|86141.2|86091.2|34
1631680220000|2021-09-15 04:30:20|86142.8|86092.8|86148.5|86098.5|86149|86099|86142.8|86092.8|28
1631680230000|2021-09-15 04:30:30|86148.8|86098.8|86149.6|86099.6|86150|86100|86148.1|86098.1|27
1631680240000|2021-09-15 04:30:40|86149.8|86099.8|86150.2|86100.2|86153.7|86103.7|86149|86099|14
1631680250000|2021-09-15 04:30:50|86150.7|86100.7|86150.1|86100.1|86151.5|86101.5|86150|86100|17
1631680260000|2021-09-15 04:31:00|86149.9|86099.9|86152|86102|86153.8|86103.8|86149.8|86099.8|19
1631680270000|2021-09-15 04:31:10|86151.9|86101.9|86150.6|86100.6|86152|86102|86150.2|86100.2|11
1631680280000|2021-09-15 04:31:20|86150.9|86100.9|86151.2|86101.2|86152.4|86102.4|86148.7|86098.7|9
1631680290000|2021-09-15 04:31:30|86150.3|86100.3|86151.6|86101.6|86151.9|86101.9|86150.3|86100.3|7
1631680300000|2021-09-15 04:31:40|86151.4|86101.4|86152.5|86102.5|86152.5|86102.5|86148.9|86098.9|23
1631680310000|2021-09-15 04:31:50|86152.7|86102.7|86152.1|86102.1|86152.7|86102.7|86149.2|86099.2|14
1631680320000|2021-09-15 04:32:00|86152.3|86102.3|86153.9|86103.9|86154.1|86104.1|86152.2|86102.2|21
1631680330000|2021-09-15 04:32:10|86153.8|86103.8|86151.2|86101.2|86153.9|86103.9|86150.8|86100.8|6
1631680340000|2021-09-15 04:32:20|86152.2|86102.2|86153.5|86103.5|86154.4|86104.4|86151.1|86101.1|19
1631680350000|2021-09-15 04:32:30|86153.6|86103.6|86153|86103|86154.8|86104.8|86152.4|86102.4|24
1631680360000|2021-09-15 04:32:40|86153.4|86103.4|86152.4|86102.4|86153.6|86103.6|86152.4|86102.4|14
1631680370000|2021-09-15 04:32:50|86152.9|86102.9|86151.2|86101.2|86154|86104|86151.2|86101.2|7
1631680380000|2021-09-15 04:33:00|86151.7|86101.7|86152.8|86102.8|86153.3|86103.3|86151.2|86101.2|35
1631680390000|2021-09-15 04:33:10|86152.5|86102.5|86153.2|86103.2|86154|86104|86152.5|86102.5|17
1631680400000|2021-09-15 04:33:20|86152.3|86102.3|86152.9|86102.9|86153.6|86103.6|86152.1|86102.1|15
1631680410000|2021-09-15 04:33:30|86153|86103|86152|86102|86154.5|86104.5|86146.6|86096.6|42
1631680420000|2021-09-15 04:33:40|86151.9|86101.9|86150.8|86100.8|86154.2|86104.2|86150.4|86100.4|25
1631680430000|2021-09-15 04:33:50|86150.9|86100.9|86151.7|86101.7|86152.9|86102.9|86150.8|86100.8|42
1631680440000|2021-09-15 04:34:00|86152|86102|86154|86104|86154|86104|86151|86101|25
1631680450000|2021-09-15 04:34:10|86154.7|86104.7|86154.2|86104.2|86155.1|86105.1|86153.9|86103.9|18
1631680460000|2021-09-15 04:34:20|86154.4|86104.4|86154.4|86104.4|86154.4|86104.4|86151.4|86101.4|11
1631680470000|2021-09-15 04:34:30|86154|86104|86152.3|86102.3|86154.2|86104.2|86151.9|86101.9|18
1631680480000|2021-09-15 04:34:40|86152.1|86102.1|86152.6|86102.6|86153.1|86103.1|86152.1|86102.1|19
1631680490000|2021-09-15 04:34:50|86153|86103|86151.3|86101.3|86154.7|86104.7|86150.7|86100.7|26
1631680500000|2021-09-15 04:35:00|86151.5|86101.5|86154|86104|86154|86104|86150.8|86100.8|13
1631680510000|2021-09-15 04:35:10|86154.4|86104.4|86151.8|86101.8|86154.8|86104.8|86151.6|86101.6|13
1631680520000|2021-09-15 04:35:20|86152.3|86102.3|86154.2|86104.2|86154.8|86104.8|86152.3|86102.3|18
1631680530000|2021-09-15 04:35:30|86153.9|86103.9|86155.9|86105.9|86155.9|86105.9|86153.5|86103.5|16
1631680540000|2021-09-15 04:35:40|86156.1|86106.1|86152.2|86102.2|86156.4|86106.4|86151.3|86101.3|17
1631680550000|2021-09-15 04:35:50|86149.8|86099.8|86154.5|86104.5|86154.8|86104.8|86149.8|86099.8|13
1631680560000|2021-09-15 04:36:00|86154.6|86104.6|86155.5|86105.5|86155.7|86105.7|86154.6|86104.6|9
1631680570000|2021-09-15 04:36:10|86155.2|86105.2|86154|86104|86155.6|86105.6|86153.4|86103.4|16
1631680580000|2021-09-15 04:36:20|86154.2|86104.2|86155.5|86105.5|86156.1|86106.1|86154|86104|13
1631680590000|2021-09-15 04:36:30|86154.9|86104.9|86154.8|86104.8|86155.2|86105.2|86154.5|86104.5|6
1631680600000|2021-09-15 04:36:40|86156.1|86106.1|86152.4|86102.4|86156.1|86106.1|86152.1|86102.1|12
1631680610000|2021-09-15 04:36:50|86152.3|86102.3|86155.4|86105.4|86155.5|86105.5|86152.3|86102.3|25
1631680620000|2021-09-15 04:37:00|86156|86106|86156.2|86106.2|86156.2|86106.2|86155.6|86105.6|14
1631680630000|2021-09-15 04:37:10|86156|86106|86157.4|86107.4|86157.7|86107.7|86153.4|86103.4|20
1631680640000|2021-09-15 04:37:20|86156.3|86106.3|86158.8|86108.8|86159.3|86109.3|86156.3|86106.3|8
1631680650000|2021-09-15 04:37:30|86158.7|86108.7|86157.8|86107.8|86158.7|86108.7|86157.5|86107.5|11
1631680660000|2021-09-15 04:37:40|86158.1|86108.1|86156.9|86106.9|86158.1|86108.1|86155.5|86105.5|16
1631680670000|2021-09-15 04:37:50|86156.5|86106.5|86155.8|86105.8|86156.5|86106.5|86155.8|86105.8|9
1631680680000|2021-09-15 04:38:00|86155.5|86105.5|86158.6|86108.6|86158.8|86108.8|86155.5|86105.5|11
1631680690000|2021-09-15 04:38:10|86158.7|86108.7|86157.8|86107.8|86158.7|86108.7|86155.2|86105.2|5
1631680700000|2021-09-15 04:38:20|86157.2|86107.2|86158|86108|86158.3|86108.3|86157.1|86107.1|9
1631680710000|2021-09-15 04:38:30|86157.8|86107.8|86158.1|86108.1|86158.9|86108.9|86157.8|86107.8|8
1631680720000|2021-09-15 04:38:40|86153.8|86103.8|86157.6|86107.6|86157.6|86107.6|86153.8|86103.8|11
1631680730000|2021-09-15 04:38:50|86156.9|86106.9|86156.7|86106.7|86157.7|86107.7|86155.8|86105.8|16
1631680740000|2021-09-15 04:39:00|86156.5|86106.5|86155.3|86105.3|86158.4|86108.4|86154.3|86104.3|20
1631680750000|2021-09-15 04:39:10|86153.9|86103.9|86153.1|86103.1|86156.1|86106.1|86152.9|86102.9|28
1631680760000|2021-09-15 04:39:20|86152.9|86102.9|86155.1|86105.1|86155.8|86105.8|86152.9|86102.9|20
1631680770000|2021-09-15 04:39:30|86154.8|86104.8|86156.1|86106.1|86156.5|86106.5|86154.8|86104.8|19
1631680780000|2021-09-15 04:39:40|86155.9|86105.9|86153.1|86103.1|86156.6|86106.6|86152.9|86102.9|15
1631680790000|2021-09-15 04:39:50|86152.6|86102.6|86153.2|86103.2|86153.7|86103.7|86152.6|86102.6|14
1631680800000|2021-09-15 04:40:00|86153|86103|86153.7|86103.7|86153.7|86103.7|86151.7|86101.7|15
1631680810000|2021-09-15 04:40:10|86153.2|86103.2|86153.9|86103.9|86154.4|86104.4|86152.5|86102.5|11
1631680820000|2021-09-15 04:40:20|86149.1|86099.1|86152.5|86102.5|86153.3|86103.3|86149.1|86099.1|9
1631680830000|2021-09-15 04:40:30|86152.9|86102.9|86153|86103|86153.2|86103.2|86152.5|86102.5|19
1631680840000|2021-09-15 04:40:40|86154.6|86104.6|86152.6|86102.6|86154.7|86104.7|86151.1|86101.1|22
1631680850000|2021-09-15 04:40:50|86152.5|86102.5|86152.5|86102.5|86152.7|86102.7|86151.6|86101.6|21
1631680860000|2021-09-15 04:41:00|86153|86103|86153.1|86103.1|86154.2|86104.2|86152.1|86102.1|10
1631680870000|2021-09-15 04:41:10|86153.2|86103.2|86153.9|86103.9|86154.2|86104.2|86152.6|86102.6|12
1631680880000|2021-09-15 04:41:20|86153.6|86103.6|86152.7|86102.7|86153.6|86103.6|86151.2|86101.2|9
1631680890000|2021-09-15 04:41:30|86152.5|86102.5|86153.4|86103.4|86153.8|86103.8|86152.4|86102.4|13
1631680900000|2021-09-15 04:41:40|86151.2|86101.2|86152.9|86102.9|86153.3|86103.3|86151.2|86101.2|12
1631680910000|2021-09-15 04:41:50|86152.7|86102.7|86154|86104|86154|86104|86152.5|86102.5|12
1631680920000|2021-09-15 04:42:00|86154.4|86104.4|86154.3|86104.3|86154.4|86104.4|86153.5|86103.5|12
1631680930000|2021-09-15 04:42:10|86149.1|86099.1|86154.3|86104.3|86154.4|86104.4|86149.1|86099.1|12
1631680940000|2021-09-15 04:42:20|86154.4|86104.4|86153|86103|86154.7|86104.7|86152|86102|21
1631680950000|2021-09-15 04:42:30|86153.2|86103.2|86153.5|86103.5|86153.9|86103.9|86152.4|86102.4|12
1631680960000|2021-09-15 04:42:40|86153.8|86103.8|86152.1|86102.1|86153.8|86103.8|86151.5|86101.5|10
1631680970000|2021-09-15 04:42:50|86152.4|86102.4|86153.1|86103.1|86153.1|86103.1|86152.2|86102.2|10
1631680980000|2021-09-15 04:43:00|86152.6|86102.6|86153.8|86103.8|86154.3|86104.3|86152.6|86102.6|8
1631680990000|2021-09-15 04:43:10|86153.9|86103.9|86152.3|86102.3|86154.9|86104.9|86152.3|86102.3|17
1631681000000|2021-09-15 04:43:20|86152.1|86102.1|86154.6|86104.6|86154.9|86104.9|86152.1|86102.1|11
1631681010000|2021-09-15 04:43:30|86154.5|86104.5|86154.3|86104.3|86154.6|86104.6|86153.7|86103.7|13
1631681020000|2021-09-15 04:43:40|86154.4|86104.4|86154.1|86104.1|86154.9|86104.9|86154|86104|15
1631681030000|2021-09-15 04:43:50|86154.2|86104.2|86154.1|86104.1|86154.5|86104.5|86153.6|86103.6|13
1631681040000|2021-09-15 04:44:00|86155.2|86105.2|86153.9|86103.9|86155.2|86105.2|86153.1|86103.1|13
1631681050000|2021-09-15 04:44:10|86153.7|86103.7|86154.5|86104.5|86154.6|86104.6|86153.4|86103.4|15
1631681060000|2021-09-15 04:44:20|86154.9|86104.9|86153.6|86103.6|86154.9|86104.9|86153.6|86103.6|5
1631681070000|2021-09-15 04:44:30|86153.7|86103.7|86153.9|86103.9|86154.2|86104.2|86153.7|86103.7|9
1631681080000|2021-09-15 04:44:40|86154|86104|86154.1|86104.1|86154.7|86104.7|86153.8|86103.8|14
1631681090000|2021-09-15 04:44:50|86154.5|86104.5|86153.2|86103.2|86154.5|86104.5|86152.6|86102.6|17
1631681100000|2021-09-15 04:45:00|86152.5|86102.5|86151.7|86101.7|86153.1|86103.1|86151.7|86101.7|22
1631681110000|2021-09-15 04:45:10|86152.1|86102.1|86152.1|86102.1|86153|86103|86151.9|86101.9|23
1631681120000|2021-09-15 04:45:20|86152|86102|86152.5|86102.5|86152.6|86102.6|86152|86102|12
1631681130000|2021-09-15 04:45:30|86152.4|86102.4|86152.6|86102.6|86152.9|86102.9|86151.9|86101.9|14
1631681140000|2021-09-15 04:45:40|86152.5|86102.5|86154|86104|86154|86104|86151.6|86101.6|13
1631681150000|2021-09-15 04:45:50|86154.4|86104.4|86153.8|86103.8|86154.4|86104.4|86152.6|86102.6|17
1631681160000|2021-09-15 04:46:00|86153.4|86103.4|86156.2|86106.2|86157.7|86107.7|86153.4|86103.4|36
1631681170000|2021-09-15 04:46:10|86156.3|86106.3|86156.5|86106.5|86157|86107|86155.9|86105.9|13
1631681180000|2021-09-15 04:46:20|86156.3|86106.3|86156.2|86106.2|86156.7|86106.7|86155.8|86105.8|13
1631681190000|2021-09-15 04:46:30|86156.3|86106.3|86156.2|86106.2|86157.2|86107.2|86155.8|86105.8|14
1631681200000|2021-09-15 04:46:40|86155.7|86105.7|86156.1|86106.1|86156.9|86106.9|86155.6|86105.6|13
1631681210000|2021-09-15 04:46:50|86155.7|86105.7|86155.8|86105.8|86156.9|86106.9|86155.6|86105.6|21
1631681220000|2021-09-15 04:47:00|86155.7|86105.7|86153.5|86103.5|86155.9|86105.9|86153.1|86103.1|42
1631681230000|2021-09-15 04:47:10|86153.7|86103.7|86154.4|86104.4|86155.1|86105.1|86153.5|86103.5|13
1631681240000|2021-09-15 04:47:20|86154.7|86104.7|86155.7|86105.7|86155.9|86105.9|86154.1|86104.1|16
1631681250000|2021-09-15 04:47:30|86155.6|86105.6|86158.8|86108.8|86158.9|86108.9|86155.2|86105.2|21
1631681260000|2021-09-15 04:47:40|86159.2|86109.2|86157.8|86107.8|86159.5|86109.5|86157.6|86107.6|14
1631681270000|2021-09-15 04:47:50|86158.5|86108.5|86159.1|86109.1|86161.1|86111.1|86158|86108|20
1631681280000|2021-09-15 04:48:00|86159|86109|86158.8|86108.8|86159.3|86109.3|86158.8|86108.8|9
1631681290000|2021-09-15 04:48:10|86159.5|86109.5|86158.7|86108.7|86159.7|86109.7|86158.7|86108.7|13
1631681300000|2021-09-15 04:48:20|86158.5|86108.5|86158.4|86108.4|86158.8|86108.8|86158.1|86108.1|12
1631681310000|2021-09-15 04:48:30|86158.2|86108.2|86158.3|86108.3|86158.9|86108.9|86157.2|86107.2|21
1631681320000|2021-09-15 04:48:40|86158.1|86108.1|86158.3|86108.3|86158.8|86108.8|86158|86108|10
1631681330000|2021-09-15 04:48:50|86158.2|86108.2|86158.4|86108.4|86159.2|86109.2|86158.2|86108.2|11
1631681340000|2021-09-15 04:49:00|86158.7|86108.7|86159.5|86109.5|86161.2|86111.2|86158.4|86108.4|34
1631681350000|2021-09-15 04:49:10|86159.3|86109.3|86158.3|86108.3|86159.5|86109.5|86158.2|86108.2|16
1631681360000|2021-09-15 04:49:20|86159|86109|86159.9|86109.9|86160.2|86110.2|86158.8|86108.8|23
1631681370000|2021-09-15 04:49:30|86160|86110|86161|86111|86161.2|86111.2|86159.9|86109.9|11
1631681380000|2021-09-15 04:49:40|86160.7|86110.7|86158.1|86108.1|86161.6|86111.6|86158|86108|20
1631681390000|2021-09-15 04:49:50|86157.7|86107.7|86158.9|86108.9|86158.9|86108.9|86156.7|86106.7|23
1631681400000|2021-09-15 04:50:00|86158|86108|86159.8|86109.8|86159.8|86109.8|86158|86108|6
1631681410000|2021-09-15 04:50:10|86159.5|86109.5|86161.7|86111.7|86161.9|86111.9|86158.7|86108.7|17
1631681420000|2021-09-15 04:50:20|86161.6|86111.6|86159.6|86109.6|86161.6|86111.6|86157.5|86107.5|24
1631681430000|2021-09-15 04:50:30|86160.2|86110.2|86160|86110|86160.8|86110.8|86158.1|86108.1|17
1631681440000|2021-09-15 04:50:40|86159.1|86109.1|86158.9|86108.9|86160.8|86110.8|86157.6|86107.6|17
1631681450000|2021-09-15 04:50:50|86158.5|86108.5|86158.4|86108.4|86158.8|86108.8|86157.8|86107.8|11
1631681460000|2021-09-15 04:51:00|86158|86108|86159.4|86109.4|86159.4|86109.4|86157.8|86107.8|14
1631681470000|2021-09-15 04:51:10|86158.5|86108.5|86159|86109|86160.4|86110.4|86158.5|86108.5|12
1631681480000|2021-09-15 04:51:20|86158.9|86108.9|86156.5|86106.5|86158.9|86108.9|86156.5|86106.5|21
1631681490000|2021-09-15 04:51:30|86156.9|86106.9|86158.4|86108.4|86159|86109|86156.9|86106.9|25
1631681500000|2021-09-15 04:51:40|86158.2|86108.2|86159.3|86109.3|86161|86111|86158|86108|26
1631681510000|2021-09-15 04:51:50|86159.7|86109.7|86158.6|86108.6|86159.7|86109.7|86158.6|86108.6|10
1631681520000|2021-09-15 04:52:00|86158.7|86108.7|86159.2|86109.2|86159.2|86109.2|86157.6|86107.6|12
1631681530000|2021-09-15 04:52:10|86158.6|86108.6|86158.1|86108.1|86159.3|86109.3|86157.8|86107.8|24
1631681540000|2021-09-15 04:52:20|86157.9|86107.9|86155.3|86105.3|86158.1|86108.1|86154.5|86104.5|20
1631681550000|2021-09-15 04:52:30|86155.7|86105.7|86154.5|86104.5|86156.4|86106.4|86154.2|86104.2|17
1631681560000|2021-09-15 04:52:40|86154.7|86104.7|86155.7|86105.7|86155.8|86105.8|86154.1|86104.1|11
1631681570000|2021-09-15 04:52:50|86155.5|86105.5|86154.5|86104.5|86155.5|86105.5|86154.4|86104.4|9
1631681580000|2021-09-15 04:53:00|86154|86104|86155.1|86105.1|86155.7|86105.7|86153.7|86103.7|19
1631681590000|2021-09-15 04:53:10|86155.5|86105.5|86158.6|86108.6|86158.6|86108.6|86153.9|86103.9|24
1631681600000|2021-09-15 04:53:20|86156.5|86106.5|86156.1|86106.1|86157.6|86107.6|86155.4|86105.4|27
1631681610000|2021-09-15 04:53:30|86156|86106|86156|86106|86156.3|86106.3|86155.6|86105.6|18
1631681620000|2021-09-15 04:53:40|86155.9|86105.9|86155.9|86105.9|86156.1|86106.1|86155.7|86105.7|9
1631681630000|2021-09-15 04:53:50|86156|86106|86155.7|86105.7|86156.2|86106.2|86155|86105|15
1631681640000|2021-09-15 04:54:00|86156|86106|86153.5|86103.5|86156.1|86106.1|86153.5|86103.5|24
1631681650000|2021-09-15 04:54:10|86153.4|86103.4|86154.1|86104.1|86154.2|86104.2|86153|86103|24
1631681660000|2021-09-15 04:54:20|86153.3|86103.3|86155.4|86105.4|86155.4|86105.4|86153.3|86103.3|9
1631681670000|2021-09-15 04:54:30|86155|86105|86154.1|86104.1|86155.3|86105.3|86154.1|86104.1|13
1631681680000|2021-09-15 04:54:40|86153.8|86103.8|86155.1|86105.1|86155.9|86105.9|86153.8|86103.8|23
1631681690000|2021-09-15 04:54:50|86155.4|86105.4|86157.7|86107.7|86157.7|86107.7|86155|86105|13
1631681700000|2021-09-15 04:55:00|86157.4|86107.4|86153.9|86103.9|86157.4|86107.4|86153.5|86103.5|24
1631681710000|2021-09-15 04:55:10|86154.3|86104.3|86154.2|86104.2|86155.3|86105.3|86152.9|86102.9|15
1631681720000|2021-09-15 04:55:20|86153.9|86103.9|86154.4|86104.4|86155.3|86105.3|86153.9|86103.9|11
1631681730000|2021-09-15 04:55:30|86154.5|86104.5|86154.6|86104.6|86154.7|86104.7|86154|86104|13
1631681740000|2021-09-15 04:55:40|86153.8|86103.8|86155.2|86105.2|86155.4|86105.4|86153.8|86103.8|10
1631681750000|2021-09-15 04:55:50|86155.1|86105.1|86157.3|86107.3|86157.3|86107.3|86153.3|86103.3|16
1631681760000|2021-09-15 04:56:00|86156.3|86106.3|86157.7|86107.7|86158.3|86108.3|86154.8|86104.8|28
1631681770000|2021-09-15 04:56:10|86158.7|86108.7|86159.9|86109.9|86160.3|86110.3|86158.7|86108.7|14
1631681780000|2021-09-15 04:56:20|86159.5|86109.5|86159.7|86109.7|86160.9|86110.9|86159.3|86109.3|15
1631681790000|2021-09-15 04:56:30|86159.6|86109.6|86161.7|86111.7|86162|86112|86159.4|86109.4|32
1631681800000|2021-09-15 04:56:40|86161.3|86111.3|86161|86111|86161.7|86111.7|86160.5|86110.5|17
1631681810000|2021-09-15 04:56:50|86160.8|86110.8|86159.9|86109.9|86160.8|86110.8|86159.8|86109.8|14
1631681820000|2021-09-15 04:57:00|86160|86110|86160|86110|86160.4|86110.4|86160|86110|9
1631681830000|2021-09-15 04:57:10|86160.1|86110.1|86159.3|86109.3|86160.3|86110.3|86159.2|86109.2|7
1631681840000|2021-09-15 04:57:20|86159.1|86109.1|86159.5|86109.5|86160|86110|86158.9|86108.9|17
1631681850000|2021-09-15 04:57:30|86159.3|86109.3|86160.7|86110.7|86160.7|86110.7|86159.3|86109.3|25
1631681860000|2021-09-15 04:57:40|86160.8|86110.8|86160.4|86110.4|86161|86111|86159.9|86109.9|25
1631681870000|2021-09-15 04:57:50|86160.3|86110.3|86161.8|86111.8|86161.9|86111.9|86160.2|86110.2|17
1631681880000|2021-09-15 04:58:00|86161.6|86111.6|86158.4|86108.4|86161.6|86111.6|86158.1|86108.1|27
1631681890000|2021-09-15 04:58:10|86158.5|86108.5|86165.1|86115.1|86165.1|86115.1|86158.4|86108.4|36
1631681900000|2021-09-15 04:58:20|86165.4|86115.4|86152.7|86102.7|86165.4|86115.4|86152.4|86102.4|30
1631681910000|2021-09-15 04:58:30|86155.1|86105.1|86155.3|86105.3|86155.4|86105.4|86152.1|86102.1|24
1631681920000|2021-09-15 04:58:40|86155|86105|86156.3|86106.3|86156.8|86106.8|86154.9|86104.9|27
1631681930000|2021-09-15 04:58:50|86156.5|86106.5|86155.1|86105.1|86156.9|86106.9|86155.1|86105.1|12
1631681940000|2021-09-15 04:59:00|86154.8|86104.8|86153.8|86103.8|86155.4|86105.4|86152.8|86102.8|39
1631681950000|2021-09-15 04:59:10|86153.7|86103.7|86154.6|86104.6|86154.9|86104.9|86153|86103|16
1631681960000|2021-09-15 04:59:20|86154.3|86104.3|86153.6|86103.6|86155.9|86105.9|86153.5|86103.5|26
1631681970000|2021-09-15 04:59:30|86153.9|86103.9|86151.9|86101.9|86154.6|86104.6|86151.8|86101.8|30
1631681980000|2021-09-15 04:59:40|86151.3|86101.3|86150.8|86100.8|86153.4|86103.4|86149.7|86099.7|44
1631681990000|2021-09-15 04:59:50|86151.3|86101.3|86151.2|86101.2|86152.1|86102.1|86151.2|86101.2|13
1631682000000|2021-09-15 05:00:00|86150.8|86100.8|86151.3|86101.3|86151.5|86101.5|86150.4|86100.4|35
1631682010000|2021-09-15 05:00:10|86151.5|86101.5|86150.9|86100.9|86152.3|86102.3|86150.8|86100.8|38
1631682020000|2021-09-15 05:00:20|86151.1|86101.1|86149.8|86099.8|86151.5|86101.5|86149.3|86099.3|29
1631682030000|2021-09-15 05:00:30|86149.3|86099.3|86150.6|86100.6|86151.4|86101.4|86149.3|86099.3|25
1631682040000|2021-09-15 05:00:40|86151.1|86101.1|86151.1|86101.1|86152.5|86102.5|86151|86101|32
1631682050000|2021-09-15 05:00:50|86152.2|86102.2|86150.3|86100.3|86152.2|86102.2|86150.2|86100.2|26
1631682060000|2021-09-15 05:01:00|86150.8|86100.8|86149.7|86099.7|86151.3|86101.3|86148|86098|41
1631682070000|2021-09-15 05:01:10|86149.8|86099.8|86148.5|86098.5|86150|86100|86148.2|86098.2|28
1631682080000|2021-09-15 05:01:20|86148.8|86098.8|86149.7|86099.7|86150.8|86100.8|86148.4|86098.4|44
1631682090000|2021-09-15 05:01:30|86149.1|86099.1|86148.3|86098.3|86151.3|86101.3|86147.7|86097.7|58
1631682100000|2021-09-15 05:01:40|86149.4|86099.4|86148.4|86098.4|86150|86100|86146.6|86096.6|43
1631682110000|2021-09-15 05:01:50|86148.2|86098.2|86149|86099|86149.5|86099.5|86148|86098|36
1631682120000|2021-09-15 05:02:00|86148.3|86098.3|86148.6|86098.6|86148.8|86098.8|86147.6|86097.6|40
1631682130000|2021-09-15 05:02:10|86148.5|86098.5|86149.3|86099.3|86149.4|86099.4|86147.9|86097.9|34
1631682140000|2021-09-15 05:02:20|86149.1|86099.1|86150.7|86100.7|86151.1|86101.1|86148.3|86098.3|34
1631682150000|2021-09-15 05:02:30|86150.6|86100.6|86149.6|86099.6|86150.6|86100.6|86148.6|86098.6|42
1631682160000|2021-09-15 05:02:40|86149.2|86099.2|86149.3|86099.3|86149.7|86099.7|86148.5|86098.5|20
1631682170000|2021-09-15 05:02:50|86149.2|86099.2|86149.6|86099.6|86150|86100|86148.9|86098.9|26
1631682180000|2021-09-15 05:03:00|86149.7|86099.7|86149.6|86099.6|86150.3|86100.3|86149.4|86099.4|22
1631682190000|2021-09-15 05:03:10|86149.4|86099.4|86148.6|86098.6|86149.6|86099.6|86147.7|86097.7|35
1631682200000|2021-09-15 05:03:20|86148.9|86098.9|86146.1|86096.1|86150.3|86100.3|86145.9|86095.9|33
1631682210000|2021-09-15 05:03:30|86146|86096|86146.5|86096.5|86147.5|86097.5|86146|86096|16
1631682220000|2021-09-15 05:03:40|86145.2|86095.2|86146.8|86096.8|86147.2|86097.2|86145.2|86095.2|26
1631682230000|2021-09-15 05:03:50|86146.7|86096.7|86146.1|86096.1|86147.5|86097.5|86145.6|86095.6|29
1631682240000|2021-09-15 05:04:00|86146.5|86096.5|86149.4|86099.4|86149.4|86099.4|86146.1|86096.1|38
1631682250000|2021-09-15 05:04:10|86149|86099|86150.5|86100.5|86150.5|86100.5|86145.7|86095.7|39
1631682260000|2021-09-15 05:04:20|86149.9|86099.9|86150.4|86100.4|86152.5|86102.5|86148.9|86098.9|37
1631682270000|2021-09-15 05:04:30|86151.8|86101.8|86152.9|86102.9|86153.3|86103.3|86150.9|86100.9|24
1631682280000|2021-09-15 05:04:40|86153|86103|86153.5|86103.5|86153.5|86103.5|86152.8|86102.8|18
1631682290000|2021-09-15 05:04:50|86153.4|86103.4|86154.4|86104.4|86154.8|86104.8|86153.4|86103.4|16
1631682300000|2021-09-15 05:05:00|86154.5|86104.5|86152.7|86102.7|86154.6|86104.6|86152.7|86102.7|33
1631682310000|2021-09-15 05:05:10|86152.5|86102.5|86148|86098|86153.1|86103.1|86145.8|86095.8|41
1631682320000|2021-09-15 05:05:20|86147.1|86097.1|86147.1|86097.1|86148.5|86098.5|86145.8|86095.8|21
1631682330000|2021-09-15 05:05:30|86147.5|86097.5|86147.7|86097.7|86149.1|86099.1|86146.4|86096.4|16
1631682340000|2021-09-15 05:05:40|86148|86098|86148.1|86098.1|86148.1|86098.1|86147|86097|13
1631682350000|2021-09-15 05:05:50|86147.9|86097.9|86147.8|86097.8|86148.6|86098.6|86147|86097|14
1631682360000|2021-09-15 05:06:00|86148.3|86098.3|86148|86098|86151|86101|86146.2|86096.2|38
1631682370000|2021-09-15 05:06:10|86149.2|86099.2|86147.6|86097.6|86150.7|86100.7|86146.4|86096.4|38
1631682380000|2021-09-15 05:06:20|86147.8|86097.8|86146.1|86096.1|86148.1|86098.1|86145.9|86095.9|32
1631682390000|2021-09-15 05:06:30|86146.6|86096.6|86146.6|86096.6|86148|86098|86145.8|86095.8|22
1631682400000|2021-09-15 05:06:40|86146.5|86096.5|86148.7|86098.7|86150.7|86100.7|86146.2|86096.2|21
1631682410000|2021-09-15 05:06:50|86150.8|86100.8|86150.8|86100.8|86150.8|86100.8|86147.7|86097.7|32
1631682420000|2021-09-15 05:07:00|86149.6|86099.6|86148.5|86098.5|86150.3|86100.3|86148.2|86098.2|36
1631682430000|2021-09-15 05:07:10|86148.6|86098.6|86148.8|86098.8|86148.8|86098.8|86146.9|86096.9|14
1631682440000|2021-09-15 05:07:20|86148.9|86098.9|86148.9|86098.9|86149.6|86099.6|86148.1|86098.1|24
1631682450000|2021-09-15 05:07:30|86148.6|86098.6|86147.9|86097.9|86149.2|86099.2|86147.9|86097.9|12
1631682460000|2021-09-15 05:07:40|86147.7|86097.7|86149.3|86099.3|86149.7|86099.7|86147.5|86097.5|24
1631682470000|2021-09-15 05:07:50|86149.8|86099.8|86149|86099|86150.5|86100.5|86147.6|86097.6|29
1631682480000|2021-09-15 05:08:00|86149.8|86099.8|86146.6|86096.6|86149.9|86099.9|86145.9|86095.9|23
1631682490000|2021-09-15 05:08:10|86146.3|86096.3|86148.1|86098.1|86149.2|86099.2|86145.4|86095.4|20
1631682500000|2021-09-15 05:08:20|86150.1|86100.1|86149.8|86099.8|86152.2|86102.2|86148.3|86098.3|28
1631682510000|2021-09-15 05:08:30|86149.5|86099.5|86151.3|86101.3|86151.3|86101.3|86144.9|86094.9|28
1631682520000|2021-09-15 05:08:40|86150.8|86100.8|86150.6|86100.6|86152.1|86102.1|86148.5|86098.5|28
1631682530000|2021-09-15 05:08:50|86150|86100|86148.7|86098.7|86151.3|86101.3|86148.2|86098.2|34
1631682540000|2021-09-15 05:09:00|86148.4|86098.4|86147.9|86097.9|86149.4|86099.4|86147.9|86097.9|26
1631682550000|2021-09-15 05:09:10|86147.8|86097.8|86149.4|86099.4|86153.9|86103.9|86147.8|86097.8|19
1631682560000|2021-09-15 05:09:20|86152.1|86102.1|86155.1|86105.1|86155.1|86105.1|86149.9|86099.9|34
1631682570000|2021-09-15 05:09:30|86154.6|86104.6|86154.4|86104.4|86154.8|86104.8|86154.1|86104.1|9
1631682580000|2021-09-15 05:09:40|86154|86104|86154.2|86104.2|86154.4|86104.4|86153.1|86103.1|15
1631682590000|2021-09-15 05:09:50|86153.8|86103.8|86155.3|86105.3|86155.3|86105.3|86153.4|86103.4|11
1631682600000|2021-09-15 05:10:00|86155.1|86105.1|86152.8|86102.8|86155.1|86105.1|86152.4|86102.4|16
1631682610000|2021-09-15 05:10:10|86153.1|86103.1|86155.8|86105.8|86156.4|86106.4|86153.1|86103.1|25
1631682620000|2021-09-15 05:10:20|86155.6|86105.6|86156|86106|86156.5|86106.5|86154.9|86104.9|13
1631682630000|2021-09-15 05:10:30|86156.3|86106.3|86155.5|86105.5|86156.5|86106.5|86155|86105|14
1631682640000|2021-09-15 05:10:40|86155.6|86105.6|86155.5|86105.5|86156.4|86106.4|86155.2|86105.2|11
1631682650000|2021-09-15 05:10:50|86156|86106|86154.3|86104.3|86156|86106|86153.7|86103.7|27
1631682660000|2021-09-15 05:11:00|86154.7|86104.7|86153.7|86103.7|86154.7|86104.7|86152.8|86102.8|24
1631682670000|2021-09-15 05:11:10|86154|86104|86153|86103|86154|86104|86152.8|86102.8|31
1631682680000|2021-09-15 05:11:20|86153.1|86103.1|86153.6|86103.6|86153.8|86103.8|86152.1|86102.1|21
1631682690000|2021-09-15 05:11:30|86153.7|86103.7|86153.9|86103.9|86154.1|86104.1|86153.4|86103.4|12
1631682700000|2021-09-15 05:11:40|86153.8|86103.8|86154.3|86104.3|86154.4|86104.4|86152.9|86102.9|19
1631682710000|2021-09-15 05:11:50|86152.5|86102.5|86156.6|86106.6|86156.8|86106.8|86152.4|86102.4|21
1631682720000|2021-09-15 05:12:00|86156.9|86106.9|86156.8|86106.8|86157.1|86107.1|86155.6|86105.6|26
1631682730000|2021-09-15 05:12:10|86156.5|86106.5|86155.7|86105.7|86156.5|86106.5|86155.2|86105.2|16
1631682740000|2021-09-15 05:12:20|86155.1|86105.1|86155.9|86105.9|86156|86106|86154.9|86104.9|12
1631682750000|2021-09-15 05:12:30|86156|86106|86154.7|86104.7|86156.1|86106.1|86154.4|86104.4|17
1631682760000|2021-09-15 05:12:40|86154.2|86104.2|86154|86104|86156|86106|86154|86104|19
1631682770000|2021-09-15 05:12:50|86154.8|86104.8|86155|86105|86155.2|86105.2|86153.8|86103.8|8
1631682780000|2021-09-15 05:13:00|86154.9|86104.9|86154.3|86104.3|86155.2|86105.2|86153.7|86103.7|18
1631682790000|2021-09-15 05:13:10|86154.4|86104.4|86155|86105|86155.2|86105.2|86153.6|86103.6|7
1631682800000|2021-09-15 05:13:20|86154.7|86104.7|86155.7|86105.7|86155.7|86105.7|86153.2|86103.2|15
1631682810000|2021-09-15 05:13:30|86155.8|86105.8|86154.5|86104.5|86155.9|86105.9|86153.3|86103.3|20
1631682820000|2021-09-15 05:13:40|86153.8|86103.8|86155.2|86105.2|86155.7|86105.7|86153.1|86103.1|19
1631682830000|2021-09-15 05:13:50|86155|86105|86155.8|86105.8|86155.8|86105.8|86153|86103|20
1631682840000|2021-09-15 05:14:00|86152|86102|86154.1|86104.1|86154.7|86104.7|86151.2|86101.2|26
1631682850000|2021-09-15 05:14:10|86153.8|86103.8|86154.5|86104.5|86154.5|86104.5|86153.2|86103.2|27
1631682860000|2021-09-15 05:14:20|86154.4|86104.4|86153.3|86103.3|86154.5|86104.5|86152.6|86102.6|28
1631682870000|2021-09-15 05:14:30|86153.4|86103.4|86155.5|86105.5|86155.5|86105.5|86152.3|86102.3|26
1631682880000|2021-09-15 05:14:40|86155.9|86105.9|86153.1|86103.1|86155.9|86105.9|86149.7|86099.7|41
1631682890000|2021-09-15 05:14:50|86153.3|86103.3|86152.9|86102.9|86153.4|86103.4|86152.4|86102.4|11
1631682900000|2021-09-15 05:15:00|86152.8|86102.8|86152.7|86102.7|86154|86104|86151.8|86101.8|23
1631682910000|2021-09-15 05:15:10|86152.5|86102.5|86156.4|86106.4|86157.4|86107.4|86152.4|86102.4|41
1631682920000|2021-09-15 05:15:20|86157|86107|86157|86107|86158.6|86108.6|86156.2|86106.2|32
1631682930000|2021-09-15 05:15:30|86156.9|86106.9|86157.9|86107.9|86159.1|86109.1|86156.6|86106.6|28
1631682940000|2021-09-15 05:15:40|86157.8|86107.8|86169.5|86119.5|86169.9|86119.9|86157.8|86107.8|59
1631682950000|2021-09-15 05:15:50|86169.9|86119.9|86179.7|86129.7|86179.7|86129.7|86166.9|86116.9|58
1631682960000|2021-09-15 05:16:00|86179.5|86129.5|86184.8|86134.8|86186.7|86136.7|86177|86127|62
1631682970000|2021-09-15 05:16:10|86187.4|86137.4|86183.5|86133.5|86193.3|86143.3|86183.5|86133.5|65
1631682980000|2021-09-15 05:16:20|86183.9|86133.9|86183.7|86133.7|86184.6|86134.6|86181.2|86131.2|50
1631682990000|2021-09-15 05:16:30|86184.3|86134.3|86181.7|86131.7|86184.8|86134.8|86181.7|86131.7|43
1631683000000|2021-09-15 05:16:40|86178.7|86128.7|86179.2|86129.2|86180.2|86130.2|86176.7|86126.7|56
1631683010000|2021-09-15 05:16:50|86179.1|86129.1|86178.8|86128.8|86179.9|86129.9|86178|86128|35
1631683020000|2021-09-15 05:17:00|86178.9|86128.9|86176.1|86126.1|86179|86129|86174.9|86124.9|49
1631683030000|2021-09-15 05:17:10|86175.8|86125.8|86179.6|86129.6|86179.9|86129.9|86175.7|86125.7|32
1631683040000|2021-09-15 05:17:20|86180|86130|86185.1|86135.1|86185.1|86135.1|86179.5|86129.5|43
1631683050000|2021-09-15 05:17:30|86184.6|86134.6|86186.4|86136.4|86188.1|86138.1|86183.8|86133.8|54
1631683060000|2021-09-15 05:17:40|86186.5|86136.5|86188.9|86138.9|86189.6|86139.6|86186.3|86136.3|41
1631683070000|2021-09-15 05:17:50|86189|86139|86186.1|86136.1|86189|86139|86186.1|86136.1|38
1631683080000|2021-09-15 05:18:00|86186|86136|86185.3|86135.3|86186.1|86136.1|86184.9|86134.9|38
1631683090000|2021-09-15 05:18:10|86185.4|86135.4|86187.4|86137.4|86188|86138|86185.1|86135.1|36
1631683100000|2021-09-15 05:18:20|86187.5|86137.5|86187.2|86137.2|86187.7|86137.7|86186.3|86136.3|24
1631683110000|2021-09-15 05:18:30|86187.3|86137.3|86185.3|86135.3|86187.5|86137.5|86184.7|86134.7|30
1631683120000|2021-09-15 05:18:40|86186.2|86136.2|86185.7|86135.7|86186.2|86136.2|86184.4|86134.4|23
1631683130000|2021-09-15 05:18:50|86185.5|86135.5|86185.4|86135.4|86186.1|86136.1|86184.9|86134.9|29
1631683140000|2021-09-15 05:19:00|86185.5|86135.5|86185.7|86135.7|86186.4|86136.4|86184.7|86134.7|32
1631683150000|2021-09-15 05:19:10|86185.6|86135.6|86181.7|86131.7|86185.6|86135.6|86181.7|86131.7|30
1631683160000|2021-09-15 05:19:20|86181.6|86131.6|86181.5|86131.5|86181.6|86131.6|86181|86131|21
1631683170000|2021-09-15 05:19:30|86180.7|86130.7|86180|86130|86181.6|86131.6|86180|86130|23
1631683180000|2021-09-15 05:19:40|86179.3|86129.3|86175.7|86125.7|86179.4|86129.4|86175.4|86125.4|34
1631683190000|2021-09-15 05:19:50|86175.4|86125.4|86176.5|86126.5|86176.7|86126.7|86174.6|86124.6|28
1631683200000|2021-09-15 05:20:00|86176.4|86126.4|86174.1|86124.1|86176.4|86126.4|86173.7|86123.7|36
1631683210000|2021-09-15 05:20:10|86173.6|86123.6|86172.1|86122.1|86174.1|86124.1|86172.1|86122.1|25
1631683220000|2021-09-15 05:20:20|86172.3|86122.3|86174|86124|86174|86124|86171.3|86121.3|21
1631683230000|2021-09-15 05:20:30|86173.9|86123.9|86172.7|86122.7|86174|86124|86172.2|86122.2|38
1631683240000|2021-09-15 05:20:40|86172.5|86122.5|86173.2|86123.2|86173.3|86123.3|86172.1|86122.1|29
1631683250000|2021-09-15 05:20:50|86173|86123|86172.6|86122.6|86173.3|86123.3|86172|86122|26
1631683260000|2021-09-15 05:21:00|86172.7|86122.7|86175.2|86125.2|86175.7|86125.7|86170.5|86120.5|46
1631683270000|2021-09-15 05:21:10|86174.8|86124.8|86176.6|86126.6|86178.7|86128.7|86174.8|86124.8|37
1631683280000|2021-09-15 05:21:20|86176.9|86126.9|86177.5|86127.5|86178|86128|86176.1|86126.1|33
1631683290000|2021-09-15 05:21:30|86177.2|86127.2|86174.7|86124.7|86177.3|86127.3|86174.6|86124.6|28
1631683300000|2021-09-15 05:21:40|86174.1|86124.1|86172|86122|86174.8|86124.8|86170.1|86120.1|35
1631683310000|2021-09-15 05:21:50|86171.9|86121.9|86170|86120|86171.9|86121.9|86167.5|86117.5|54
1631683320000|2021-09-15 05:22:00|86169.9|86119.9|86170.1|86120.1|86170.2|86120.2|86169.1|86119.1|33
1631683330000|2021-09-15 05:22:10|86169.9|86119.9|86169.8|86119.8|86170.5|86120.5|86169.1|86119.1|31
1631683340000|2021-09-15 05:22:20|86169.9|86119.9|86170.9|86120.9|86170.9|86120.9|86169.1|86119.1|35
1631683350000|2021-09-15 05:22:30|86170.8|86120.8|86166.3|86116.3|86170.8|86120.8|86164.1|86114.1|42
1631683360000|2021-09-15 05:22:40|86165.6|86115.6|86166.6|86116.6|86167.1|86117.1|86165.1|86115.1|32
1631683370000|2021-09-15 05:22:50|86166.2|86116.2|86166.2|86116.2|86166.7|86116.7|86165.2|86115.2|44
1631683380000|2021-09-15 05:23:00|86166|86116|86169.4|86119.4|86169.5|86119.5|86165.5|86115.5|43
1631683390000|2021-09-15 05:23:10|86169|86119|86169.6|86119.6|86170.2|86120.2|86169|86119|23
1631683400000|2021-09-15 05:23:20|86169.5|86119.5|86169.6|86119.6|86170.1|86120.1|86169|86119|23
1631683410000|2021-09-15 05:23:30|86169.5|86119.5|86169.9|86119.9|86170.3|86120.3|86169.2|86119.2|25
1631683420000|2021-09-15 05:23:40|86170|86120|86169.8|86119.8|86170.5|86120.5|86169.2|86119.2|27
1631683430000|2021-09-15 05:23:50|86169.7|86119.7|86165.5|86115.5|86170.9|86120.9|86165.5|86115.5|33
1631683440000|2021-09-15 05:24:00|86165.1|86115.1|86165.3|86115.3|86166|86116|86164.4|86114.4|46
1631683450000|2021-09-15 05:24:10|86165.2|86115.2|86162|86112|86165.4|86115.4|86160.4|86110.4|38
1631683460000|2021-09-15 05:24:20|86162.1|86112.1|86163.1|86113.1|86163.3|86113.3|86161.5|86111.5|26
1631683470000|2021-09-15 05:24:30|86163|86113|86165.5|86115.5|86165.6|86115.6|86162.9|86112.9|25
1631683480000|2021-09-15 05:24:40|86165.2|86115.2|86165.5|86115.5|86165.8|86115.8|86164.9|86114.9|33
1631683490000|2021-09-15 05:24:50|86166.3|86116.3|86176.1|86126.1|86176.1|86126.1|86166.3|86116.3|47
1631683500000|2021-09-15 05:25:00|86177|86127|86180|86130|86180|86130|86177|86127|38
1631683510000|2021-09-15 05:25:10|86179.9|86129.9|86179|86129|86182.9|86132.9|86178.1|86128.1|47
1631683520000|2021-09-15 05:25:20|86179.1|86129.1|86176.1|86126.1|86179.1|86129.1|86175.4|86125.4|37
1631683530000|2021-09-15 05:25:30|86175.6|86125.6|86177.5|86127.5|86177.6|86127.6|86175.3|86125.3|33
1631683540000|2021-09-15 05:25:40|86177.6|86127.6|86179.5|86129.5|86180.3|86130.3|86177.3|86127.3|43
1631683550000|2021-09-15 05:25:50|86179.9|86129.9|86179.8|86129.8|86180.4|86130.4|86178.9|86128.9|41
1631683560000|2021-09-15 05:26:00|86179.5|86129.5|86179.6|86129.6|86180.3|86130.3|86179.5|86129.5|34
1631683570000|2021-09-15 05:26:10|86179.8|86129.8|86179|86129|86180.3|86130.3|86178.7|86128.7|50
1631683580000|2021-09-15 05:26:20|86178.9|86128.9|86178.6|86128.6|86179.9|86129.9|86178.1|86128.1|45
1631683590000|2021-09-15 05:26:30|86178.3|86128.3|86178.8|86128.8|86179.4|86129.4|86178.2|86128.2|42
1631683600000|2021-09-15 05:26:40|86178.7|86128.7|86179.3|86129.3|86179.7|86129.7|86178.4|86128.4|41
1631683610000|2021-09-15 05:26:50|86179.4|86129.4|86179.8|86129.8|86180.6|86130.6|86178.9|86128.9|43
1631683620000|2021-09-15 05:27:00|86179.6|86129.6|86181.9|86131.9|86182|86132|86179.4|86129.4|38
1631683630000|2021-09-15 05:27:10|86182.4|86132.4|86182.3|86132.3|86183.1|86133.1|86181.3|86131.3|40
1631683640000|2021-09-15 05:27:20|86182.9|86132.9|86181.8|86131.8|86183.4|86133.4|86181.8|86131.8|26
1631683650000|2021-09-15 05:27:30|86181.4|86131.4|86180.4|86130.4|86181.4|86131.4|86179.3|86129.3|33
1631683660000|2021-09-15 05:27:40|86180.3|86130.3|86183.1|86133.1|86183.2|86133.2|86179.8|86129.8|33
1631683670000|2021-09-15 05:27:50|86183.2|86133.2|86184.4|86134.4|86184.6|86134.6|86183|86133|31
1631683680000|2021-09-15 05:28:00|86185.1|86135.1|86184.3|86134.3|86186.2|86136.2|86184.3|86134.3|32
1631683690000|2021-09-15 05:28:10|86184.1|86134.1|86184.6|86134.6|86184.9|86134.9|86183.8|86133.8|22
1631683700000|2021-09-15 05:28:20|86184.1|86134.1|86186|86136|86186.2|86136.2|86184|86134|31
1631683710000|2021-09-15 05:28:30|86187.7|86137.7|86188.6|86138.6|86188.7|86138.7|86186.8|86136.8|35
1631683720000|2021-09-15 05:28:40|86188.7|86138.7|86191.6|86141.6|86191.9|86141.9|86188.2|86138.2|40
1631683730000|2021-09-15 05:28:50|86191.3|86141.3|86191.2|86141.2|86192.4|86142.4|86191.2|86141.2|32
1631683740000|2021-09-15 05:29:00|86191.3|86141.3|86188.4|86138.4|86191.4|86141.4|86188.2|86138.2|27
1631683750000|2021-09-15 05:29:10|86188.5|86138.5|86187.1|86137.1|86188.7|86138.7|86187|86137|16
1631683760000|2021-09-15 05:29:20|86187.5|86137.5|86189.7|86139.7|86189.7|86139.7|86187.3|86137.3|20
1631683770000|2021-09-15 05:29:30|86189.5|86139.5|86188.7|86138.7|86190.3|86140.3|86188.6|86138.6|33
1631683780000|2021-09-15 05:29:40|86188.4|86138.4|86190.3|86140.3|86190.3|86140.3|86188.4|86138.4|36
1631683790000|2021-09-15 05:29:50|86189.8|86139.8|86190.9|86140.9|86191|86141|86189.8|86139.8|23
1631683800000|2021-09-15 05:30:00|86190.8|86140.8|86188.4|86138.4|86190.8|86140.8|86188|86138|23
1631683810000|2021-09-15 05:30:10|86189.2|86139.2|86190.6|86140.6|86191.7|86141.7|86188.4|86138.4|37
1631683820000|2021-09-15 05:30:20|86191|86141|86191.5|86141.5|86192.1|86142.1|86190.2|86140.2|23
1631683830000|2021-09-15 05:30:30|86191.7|86141.7|86194|86144|86195.4|86145.4|86191.7|86141.7|38
1631683840000|2021-09-15 05:30:40|86194.4|86144.4|86192.9|86142.9|86194.6|86144.6|86192.6|86142.6|27
1631683850000|2021-09-15 05:30:50|86192.7|86142.7|86192|86142|86193.3|86143.3|86191.7|86141.7|26
1631683860000|2021-09-15 05:31:00|86191.9|86141.9|86190.3|86140.3|86193.2|86143.2|86190.3|86140.3|35
1631683870000|2021-09-15 05:31:10|86191.6|86141.6|86190.7|86140.7|86192.9|86142.9|86189.4|86139.4|29
1631683880000|2021-09-15 05:31:20|86190.9|86140.9|86192.9|86142.9|86193.8|86143.8|86189.1|86139.1|33
1631683890000|2021-09-15 05:31:30|86192.3|86142.3|86193|86143|86193.1|86143.1|86189.9|86139.9|42
1631683900000|2021-09-15 05:31:40|86192.9|86142.9|86191.8|86141.8|86193.5|86143.5|86191.7|86141.7|36
1631683910000|2021-09-15 05:31:50|86191.3|86141.3|86188.9|86138.9|86191.5|86141.5|86188.5|86138.5|30
1631683920000|2021-09-15 05:32:00|86188.8|86138.8|86188|86138|86188.9|86138.9|86187.5|86137.5|50
1631683930000|2021-09-15 05:32:10|86187.8|86137.8|86182.3|86132.3|86188.3|86138.3|86182|86132|53
1631683940000|2021-09-15 05:32:20|86182.2|86132.2|86181.6|86131.6|86183.2|86133.2|86181.6|86131.6|23
1631683950000|2021-09-15 05:32:30|86181.1|86131.1|86179.5|86129.5|86182.9|86132.9|86178.4|86128.4|41
1631683960000|2021-09-15 05:32:40|86179.3|86129.3|86178|86128|86180|86130|86178|86128|41
1631683970000|2021-09-15 05:32:50|86178.2|86128.2|86180|86130|86180.5|86130.5|86177.8|86127.8|42
1631683980000|2021-09-15 05:33:00|86179.9|86129.9|86179.7|86129.7|86180.6|86130.6|86178.9|86128.9|35
1631683990000|2021-09-15 05:33:10|86182.7|86132.7|86188.2|86138.2|86188.5|86138.5|86182.3|86132.3|44
1631684000000|2021-09-15 05:33:20|86187.7|86137.7|86188.7|86138.7|86189.1|86139.1|86186.9|86136.9|45
1631684010000|2021-09-15 05:33:30|86188.5|86138.5|86190.4|86140.4|86190.4|86140.4|86188.2|86138.2|27
1631684020000|2021-09-15 05:33:40|86190.2|86140.2|86186.3|86136.3|86190.2|86140.2|86186|86136|36
1631684030000|2021-09-15 05:33:50|86187.1|86137.1|86186.9|86136.9|86187.5|86137.5|86186.4|86136.4|23
1631684040000|2021-09-15 05:34:00|86186.8|86136.8|86182.1|86132.1|86187|86137|86182|86132|38
1631684050000|2021-09-15 05:34:10|86182.5|86132.5|86180.1|86130.1|86182.5|86132.5|86173.7|86123.7|54
1631684060000|2021-09-15 05:34:20|86180.6|86130.6|86181.4|86131.4|86182.5|86132.5|86179.3|86129.3|38
1631684070000|2021-09-15 05:34:30|86181.7|86131.7|86181|86131|86182.2|86132.2|86180|86130|28
1631684080000|2021-09-15 05:34:40|86181.3|86131.3|86176.4|86126.4|86181.3|86131.3|86175.9|86125.9|48
1631684090000|2021-09-15 05:34:50|86173.4|86123.4|86174.8|86124.8|86175.4|86125.4|86172.7|86122.7|42
1631684100000|2021-09-15 05:35:00|86174.6|86124.6|86178.6|86128.6|86178.9|86128.9|86173.7|86123.7|35
1631684110000|2021-09-15 05:35:10|86178.5|86128.5|86177.1|86127.1|86178.5|86128.5|86176.5|86126.5|34
1631684120000|2021-09-15 05:35:20|86177.4|86127.4|86178|86128|86178|86128|86176.9|86126.9|33
1631684130000|2021-09-15 05:35:30|86178.1|86128.1|86179.8|86129.8|86180.2|86130.2|86177.8|86127.8|27
1631684140000|2021-09-15 05:35:40|86179.5|86129.5|86180.2|86130.2|86180.2|86130.2|86176.8|86126.8|35
1631684150000|2021-09-15 05:35:50|86180.4|86130.4|86178.1|86128.1|86180.4|86130.4|86178.1|86128.1|34
1631684160000|2021-09-15 05:36:00|86178.7|86128.7|86179.7|86129.7|86181.8|86131.8|86177.8|86127.8|48
1631684170000|2021-09-15 05:36:10|86179.8|86129.8|86180.7|86130.7|86181.2|86131.2|86179.1|86129.1|33
1631684180000|2021-09-15 05:36:20|86181.2|86131.2|86178.5|86128.5|86182|86132|86177.7|86127.7|35
1631684190000|2021-09-15 05:36:30|86178.1|86128.1|86175.2|86125.2|86178.6|86128.6|86174.8|86124.8|33
1631684200000|2021-09-15 05:36:40|86175|86125|86177.7|86127.7|86177.7|86127.7|86175|86125|44
1631684210000|2021-09-15 05:36:50|86178.1|86128.1|86175.5|86125.5|86178.1|86128.1|86174.8|86124.8|35
1631684220000|2021-09-15 05:37:00|86175.3|86125.3|86171.6|86121.6|86175.8|86125.8|86171.2|86121.2|43
1631684230000|2021-09-15 05:37:10|86171|86121|86170.1|86120.1|86172.3|86122.3|86169.9|86119.9|38
1631684240000|2021-09-15 05:37:20|86169.9|86119.9|86171|86121|86171.8|86121.8|86167.9|86117.9|39
1631684250000|2021-09-15 05:37:30|86171.5|86121.5|86172|86122|86173.4|86123.4|86171.5|86121.5|34
1631684260000|2021-09-15 05:37:40|86171.4|86121.4|86171|86121|86172.9|86122.9|86170.9|86120.9|22
1631684270000|2021-09-15 05:37:50|86170.8|86120.8|86172|86122|86174.1|86124.1|86170.7|86120.7|30
1631684280000|2021-09-15 05:38:00|86172.7|86122.7|86167.5|86117.5|86172.7|86122.7|86167.1|86117.1|27
1631684290000|2021-09-15 05:38:10|86167.7|86117.7|86166.5|86116.5|86169.1|86119.1|86166.3|86116.3|40
1631684300000|2021-09-15 05:38:20|86166.7|86116.7|86168.6|86118.6|86168.6|86118.6|86166.3|86116.3|27
1631684310000|2021-09-15 05:38:30|86168.4|86118.4|86169.4|86119.4|86170.9|86120.9|86167.8|86117.8|33
1631684320000|2021-09-15 05:38:40|86169.8|86119.8|86168.2|86118.2|86170.8|86120.8|86168.2|86118.2|29
1631684330000|2021-09-15 05:38:50|86168.7|86118.7|86164.5|86114.5|86168.9|86118.9|86164.1|86114.1|42
1631684340000|2021-09-15 05:39:00|86163.8|86113.8|86169.3|86119.3|86169.6|86119.6|86163.5|86113.5|53
1631684350000|2021-09-15 05:39:10|86169.2|86119.2|86170.6|86120.6|86170.6|86120.6|86167.8|86117.8|35
1631684360000|2021-09-15 05:39:20|86171|86121|86171.7|86121.7|86172.3|86122.3|86169.4|86119.4|34
1631684370000|2021-09-15 05:39:30|86171.9|86121.9|86171.5|86121.5|86173.2|86123.2|86170.8|86120.8|27
1631684380000|2021-09-15 05:39:40|86171.8|86121.8|86171.9|86121.9|86173.2|86123.2|86171.8|86121.8|24
1631684390000|2021-09-15 05:39:50|86172.1|86122.1|86171.5|86121.5|86172.6|86122.6|86171.1|86121.1|27
1631684400000|2021-09-15 05:40:00|86171.9|86121.9|86171.1|86121.1|86173.4|86123.4|86170.9|86120.9|39
1631684410000|2021-09-15 05:40:10|86171.7|86121.7|86172.7|86122.7|86172.7|86122.7|86169.8|86119.8|19
1631684420000|2021-09-15 05:40:20|86173|86123|86172.5|86122.5|86174.3|86124.3|86172.5|86122.5|30
1631684430000|2021-09-15 05:40:30|86172.8|86122.8|86170.7|86120.7|86172.9|86122.9|86170.4|86120.4|27
1631684440000|2021-09-15 05:40:40|86170.4|86120.4|86168|86118|86171|86121|86166.9|86116.9|35
1631684450000|2021-09-15 05:40:50|86167.7|86117.7|86167.4|86117.4|86168.3|86118.3|86166.8|86116.8|25
1631684460000|2021-09-15 05:41:00|86167.8|86117.8|86167.9|86117.9|86168.9|86118.9|86167.2|86117.2|27
1631684470000|2021-09-15 05:41:10|86167.2|86117.2|86169.3|86119.3|86170.1|86120.1|86166.9|86116.9|31
1631684480000|2021-09-15 05:41:20|86168.4|86118.4|86168.5|86118.5|86169.4|86119.4|86168|86118|24
1631684490000|2021-09-15 05:41:30|86168.6|86118.6|86170.7|86120.7|86170.8|86120.8|86168.6|86118.6|16
1631684500000|2021-09-15 05:41:40|86170.6|86120.6|86169.9|86119.9|86171.1|86121.1|86168.4|86118.4|17
1631684510000|2021-09-15 05:41:50|86169.7|86119.7|86166.7|86116.7|86170.7|86120.7|86166.5|86116.5|45
1631684520000|2021-09-15 05:42:00|86167.3|86117.3|86164.3|86114.3|86167.8|86117.8|86164.3|86114.3|27
1631684530000|2021-09-15 05:42:10|86164|86114|86163.9|86113.9|86164.6|86114.6|86162.9|86112.9|23
1631684540000|2021-09-15 05:42:20|86164|86114|86166.2|86116.2|86168.1|86118.1|86163.9|86113.9|38
1631684550000|2021-09-15 05:42:30|86165.8|86115.8|86168.3|86118.3|86168.8|86118.8|86165.8|86115.8|41
1631684560000|2021-09-15 05:42:40|86168|86118|86166.5|86116.5|86168.7|86118.7|86166.4|86116.4|36
1631684570000|2021-09-15 05:42:50|86166.4|86116.4|86165.6|86115.6|86166.8|86116.8|86165.3|86115.3|34
1631684580000|2021-09-15 05:43:00|86165.5|86115.5|86169.5|86119.5|86170|86120|86165.4|86115.4|31
1631684590000|2021-09-15 05:43:10|86169.7|86119.7|86169.8|86119.8|86170.1|86120.1|86167.8|86117.8|33
1631684600000|2021-09-15 05:43:20|86169.5|86119.5|86170|86120|86170.1|86120.1|86167.7|86117.7|38
1631684610000|2021-09-15 05:43:30|86169.7|86119.7|86169.1|86119.1|86169.9|86119.9|86169.1|86119.1|19
1631684620000|2021-09-15 05:43:40|86168.7|86118.7|86166.1|86116.1|86168.8|86118.8|86166|86116|45
1631684630000|2021-09-15 05:43:50|86166|86116|86164.3|86114.3|86167.6|86117.6|86162.9|86112.9|23
1631684640000|2021-09-15 05:44:00|86164|86114|86166.5|86116.5|86168.6|86118.6|86162.9|86112.9|46
1631684650000|2021-09-15 05:44:10|86166.2|86116.2|86167.7|86117.7|86168.2|86118.2|86166|86116|44
1631684660000|2021-09-15 05:44:20|86167.5|86117.5|86170.9|86120.9|86172|86122|86167.4|86117.4|41
1631684670000|2021-09-15 05:44:30|86170.8|86120.8|86174.2|86124.2|86175.3|86125.3|86170.4|86120.4|40
1631684680000|2021-09-15 05:44:40|86173.9|86123.9|86172.8|86122.8|86174.5|86124.5|86172.8|86122.8|29
1631684690000|2021-09-15 05:44:50|86172.9|86122.9|86172.1|86122.1|86173.5|86123.5|86171.9|86121.9|34
1631684700000|2021-09-15 05:45:00|86172.5|86122.5|86173|86123|86175.4|86125.4|86172.5|86122.5|33
1631684710000|2021-09-15 05:45:10|86173.4|86123.4|86172.5|86122.5|86173.5|86123.5|86171.9|86121.9|23
1631684720000|2021-09-15 05:45:20|86174|86124|86175.6|86125.6|86177.7|86127.7|86174|86124|38
1631684730000|2021-09-15 05:45:30|86176.8|86126.8|86175.1|86125.1|86178.5|86128.5|86175.1|86125.1|42
1631684740000|2021-09-15 05:45:40|86174.8|86124.8|86174.7|86124.7|86175.3|86125.3|86174.2|86124.2|20
1631684750000|2021-09-15 05:45:50|86174.4|86124.4|86174.5|86124.5|86175.5|86125.5|86174.4|86124.4|26
1631684760000|2021-09-15 05:46:00|86174.2|86124.2|86176|86126|86177.5|86127.5|86173.9|86123.9|42
1631684770000|2021-09-15 05:46:10|86176.3|86126.3|86172.6|86122.6|86177.9|86127.9|86172.3|86122.3|36
1631684780000|2021-09-15 05:46:20|86172.9|86122.9|86174.2|86124.2|86174.2|86124.2|86172.2|86122.2|27
1631684790000|2021-09-15 05:46:30|86173.8|86123.8|86173.9|86123.9|86175.6|86125.6|86172.6|86122.6|40
1631684800000|2021-09-15 05:46:40|86173.8|86123.8|86173.8|86123.8|86174.6|86124.6|86173.4|86123.4|27
1631684810000|2021-09-15 05:46:50|86173.6|86123.6|86174.5|86124.5|86175.2|86125.2|86173.3|86123.3|23
1631684820000|2021-09-15 05:47:00|86174.4|86124.4|86173.6|86123.6|86174.7|86124.7|86173|86123|18
1631684830000|2021-09-15 05:47:10|86173.4|86123.4|86174.9|86124.9|86176|86126|86172.7|86122.7|50
1631684840000|2021-09-15 05:47:20|86175.1|86125.1|86173.6|86123.6|86175.1|86125.1|86173.3|86123.3|27
1631684850000|2021-09-15 05:47:30|86173.8|86123.8|86175|86125|86175|86125|86173.6|86123.6|22
1631684860000|2021-09-15 05:47:40|86174.8|86124.8|86173.9|86123.9|86175.1|86125.1|86172.9|86122.9|18
1631684870000|2021-09-15 05:47:50|86173.5|86123.5|86171.8|86121.8|86174.9|86124.9|86171.7|86121.7|36
1631684880000|2021-09-15 05:48:00|86172.7|86122.7|86178.5|86128.5|86178.5|86128.5|86172.7|86122.7|57
1631684890000|2021-09-15 05:48:10|86178.1|86128.1|86178.3|86128.3|86180.4|86130.4|86176.9|86126.9|52
1631684900000|2021-09-15 05:48:20|86178.2|86128.2|86178|86128|86179|86129|86177.5|86127.5|38
1631684910000|2021-09-15 05:48:30|86178.1|86128.1|86178.3|86128.3|86178.6|86128.6|86176.7|86126.7|31
1631684920000|2021-09-15 05:48:40|86177.9|86127.9|86178.7|86128.7|86179.4|86129.4|86177.9|86127.9|31
1631684930000|2021-09-15 05:48:50|86179|86129|86175.8|86125.8|86179.1|86129.1|86175.8|86125.8|37
1631684940000|2021-09-15 05:49:00|86175.6|86125.6|86177.7|86127.7|86178|86128|86175.2|86125.2|28
1631684950000|2021-09-15 05:49:10|86178.2|86128.2|86176.6|86126.6|86179.1|86129.1|86176.4|86126.4|39
1631684960000|2021-09-15 05:49:20|86176.9|86126.9|86176.3|86126.3|86176.9|86126.9|86176.1|86126.1|21
1631684970000|2021-09-15 05:49:30|86175.5|86125.5|86177.3|86127.3|86178|86128|86174.5|86124.5|32
1631684980000|2021-09-15 05:49:40|86176.9|86126.9|86176.8|86126.8|86177.7|86127.7|86176.2|86126.2|23
1631684990000|2021-09-15 05:49:50|86176.6|86126.6|86172.3|86122.3|86177|86127|86170.3|86120.3|39
1631685000000|2021-09-15 05:50:00|86172.2|86122.2|86172.6|86122.6|86173|86123|86169.5|86119.5|42
1631685010000|2021-09-15 05:50:10|86172.7|86122.7|86169.3|86119.3|86174.1|86124.1|86169.3|86119.3|44
1631685020000|2021-09-15 05:50:20|86168.9|86118.9|86172.5|86122.5|86172.7|86122.7|86168.3|86118.3|27
1631685030000|2021-09-15 05:50:30|86172.9|86122.9|86171.5|86121.5|86173.3|86123.3|86171.4|86121.4|32
1631685040000|2021-09-15 05:50:40|86171.3|86121.3|86168.9|86118.9|86171.3|86121.3|86164.9|86114.9|46
1631685050000|2021-09-15 05:50:50|86168.8|86118.8|86168.2|86118.2|86169.5|86119.5|86167.6|86117.6|32
1631685060000|2021-09-15 05:51:00|86166.8|86116.8|86160.8|86110.8|86167.6|86117.6|86160.1|86110.1|43
1631685070000|2021-09-15 05:51:10|86160.6|86110.6|86162.1|86112.1|86162.1|86112.1|86159.7|86109.7|29
1631685080000|2021-09-15 05:51:20|86162|86112|86162.2|86112.2|86163.6|86113.6|86161.6|86111.6|45
1631685090000|2021-09-15 05:51:30|86162.4|86112.4|86161.9|86111.9|86163.4|86113.4|86161.1|86111.1|34
1631685100000|2021-09-15 05:51:40|86162|86112|86163.1|86113.1|86163.2|86113.2|86161.6|86111.6|29
1631685110000|2021-09-15 05:51:50|86162.4|86112.4|86161.7|86111.7|86162.4|86112.4|86159.5|86109.5|26
1631685120000|2021-09-15 05:52:00|86161.4|86111.4|86163|86113|86163.2|86113.2|86161|86111|45
1631685130000|2021-09-15 05:52:10|86162.7|86112.7|86166.6|86116.6|86167.9|86117.9|86162.7|86112.7|46
1631685140000|2021-09-15 05:52:20|86166.9|86116.9|86167.9|86117.9|86168.9|86118.9|86166.7|86116.7|35
1631685150000|2021-09-15 05:52:30|86168.1|86118.1|86170.2|86120.2|86172.1|86122.1|86165.6|86115.6|53
1631685160000|2021-09-15 05:52:40|86170.1|86120.1|86168.7|86118.7|86170.4|86120.4|86168.4|86118.4|34
1631685170000|2021-09-15 05:52:50|86168.3|86118.3|86166.9|86116.9|86169|86119|86166.5|86116.5|36
1631685180000|2021-09-15 05:53:00|86166.6|86116.6|86167|86117|86167.9|86117.9|86165|86115|35
1631685190000|2021-09-15 05:53:10|86166.8|86116.8|86164.8|86114.8|86166.8|86116.8|86164.5|86114.5|34
1631685200000|2021-09-15 05:53:20|86165.1|86115.1|86165.4|86115.4|86166.2|86116.2|86164.4|86114.4|35
1631685210000|2021-09-15 05:53:30|86165.7|86115.7|86165.1|86115.1|86165.7|86115.7|86162|86112|42
1631685220000|2021-09-15 05:53:40|86165.5|86115.5|86166.8|86116.8|86166.9|86116.9|86165.1|86115.1|34
1631685230000|2021-09-15 05:53:50|86167|86117|86168.8|86118.8|86168.9|86118.9|86166.5|86116.5|25
1631685240000|2021-09-15 05:54:00|86168.9|86118.9|86168.9|86118.9|86169.7|86119.7|86168.9|86118.9|33
1631685250000|2021-09-15 05:54:10|86169.2|86119.2|86166.6|86116.6|86169.5|86119.5|86166.5|86116.5|32
1631685260000|2021-09-15 05:54:20|86166.4|86116.4|86165.2|86115.2|86166.7|86116.7|86164|86114|35
1631685270000|2021-09-15 05:54:30|86165.5|86115.5|86163.6|86113.6|86166.8|86116.8|86163.1|86113.1|31
1631685280000|2021-09-15 05:54:40|86163|86113|86161.3|86111.3|86163.3|86113.3|86160.9|86110.9|29
1631685290000|2021-09-15 05:54:50|86161.6|86111.6|86161.9|86111.9|86162.3|86112.3|86160.5|86110.5|37
1631685300000|2021-09-15 05:55:00|86161.2|86111.2|86161.3|86111.3|86161.9|86111.9|86160.9|86110.9|27
1631685310000|2021-09-15 05:55:10|86161.4|86111.4|86161.6|86111.6|86163|86113|86160.4|86110.4|42
1631685320000|2021-09-15 05:55:20|86161.2|86111.2|86163.3|86113.3|86163.3|86113.3|86160.8|86110.8|31
1631685330000|2021-09-15 05:55:30|86163.1|86113.1|86162.9|86112.9|86164.8|86114.8|86162.9|86112.9|38
1631685340000|2021-09-15 05:55:40|86163.1|86113.1|86165.1|86115.1|86165.1|86115.1|86163|86113|29
1631685350000|2021-09-15 05:55:50|86164.8|86114.8|86169.7|86119.7|86170.1|86120.1|86164|86114|47
1631685360000|2021-09-15 05:56:00|86169.8|86119.8|86172.5|86122.5|86174|86124|86169.1|86119.1|46
1631685370000|2021-09-15 05:56:10|86172.6|86122.6|86170.9|86120.9|86172.8|86122.8|86170.9|86120.9|24
1631685380000|2021-09-15 05:56:20|86171.2|86121.2|86167.9|86117.9|86172.7|86122.7|86167.5|86117.5|30
1631685390000|2021-09-15 05:56:30|86167.7|86117.7|86169.4|86119.4|86169.5|86119.5|86167.1|86117.1|25
1631685400000|2021-09-15 05:56:40|86169.7|86119.7|86171.1|86121.1|86171.3|86121.3|86169.6|86119.6|34
1631685410000|2021-09-15 05:56:50|86170.9|86120.9|86175.4|86125.4|86176|86126|86170.9|86120.9|39
1631685420000|2021-09-15 05:57:00|86175.3|86125.3|86182.2|86132.2|86182.2|86132.2|86175.3|86125.3|46
1631685430000|2021-09-15 05:57:10|86182.4|86132.4|86184.1|86134.1|86184.2|86134.2|86181.9|86131.9|48
1631685440000|2021-09-15 05:57:20|86184.3|86134.3|86179.8|86129.8|86185|86135|86179.8|86129.8|36
1631685450000|2021-09-15 05:57:30|86179.4|86129.4|86174.4|86124.4|86179.4|86129.4|86172.1|86122.1|52
1631685460000|2021-09-15 05:57:40|86174.3|86124.3|86172.6|86122.6|86174.3|86124.3|86172.4|86122.4|35
1631685470000|2021-09-15 05:57:50|86172.5|86122.5|86172.9|86122.9|86173|86123|86172.1|86122.1|33
1631685480000|2021-09-15 05:58:00|86172.8|86122.8|86168.1|86118.1|86176.2|86126.2|86164.7|86114.7|54
1631685490000|2021-09-15 05:58:10|86168.2|86118.2|86169.1|86119.1|86169.1|86119.1|86166.3|86116.3|47
1631685500000|2021-09-15 05:58:20|86169.2|86119.2|86165.6|86115.6|86169.6|86119.6|86165|86115|42
1631685510000|2021-09-15 05:58:30|86165.7|86115.7|86179|86129|86179.8|86129.8|86165.3|86115.3|57
1631685520000|2021-09-15 05:58:40|86179.1|86129.1|86177.4|86127.4|86179.9|86129.9|86176.3|86126.3|43
1631685530000|2021-09-15 05:58:50|86177.9|86127.9|86178.4|86128.4|86178.6|86128.6|86174.5|86124.5|36
1631685540000|2021-09-15 05:59:00|86177.6|86127.6|86177.9|86127.9|86178.6|86128.6|86176.6|86126.6|40
1631685550000|2021-09-15 05:59:10|86177.8|86127.8|86174.2|86124.2|86182.9|86132.9|86170.4|86120.4|56
1631685560000|2021-09-15 05:59:20|86174.8|86124.8|86173.4|86123.4|86175.1|86125.1|86172.2|86122.2|29
1631685570000|2021-09-15 05:59:30|86172.7|86122.7|86174|86124|86174.9|86124.9|86172.7|86122.7|30
1631685580000|2021-09-15 05:59:40|86173.7|86123.7|86179.2|86129.2|86179.6|86129.6|86173.7|86123.7|51
1631685590000|2021-09-15 05:59:50|86177.7|86127.7|86177.6|86127.6|86178.8|86128.8|86175.1|86125.1|42
1631685600000|2021-09-15 06:00:00|86179.9|86129.9|86167|86117|86181|86131|86167|86117|68
1631685610000|2021-09-15 06:00:10|86168.8|86118.8|86170|86120|86170.9|86120.9|86165|86115|69
1631685620000|2021-09-15 06:00:20|86170.8|86120.8|86171|86121|86174.4|86124.4|86168.3|86118.3|60
1631685630000|2021-09-15 06:00:30|86171.5|86121.5|86171.5|86121.5|86177.4|86127.4|86166.3|86116.3|67
1631685640000|2021-09-15 06:00:40|86170.9|86120.9|86171|86121|86172.4|86122.4|86167.7|86117.7|70
1631685650000|2021-09-15 06:00:50|86171.7|86121.7|86176.9|86126.9|86177.7|86127.7|86163.1|86113.1|64
1631685660000|2021-09-15 06:01:00|86177.4|86127.4|86183.6|86133.6|86185|86135|86177|86127|59
1631685670000|2021-09-15 06:01:10|86183.9|86133.9|86187.4|86137.4|86187.7|86137.7|86183|86133|51
1631685680000|2021-09-15 06:01:20|86187.6|86137.6|86183.9|86133.9|86188.6|86138.6|86183.4|86133.4|37
1631685690000|2021-09-15 06:01:30|86184.2|86134.2|86183.6|86133.6|86184.7|86134.7|86178.9|86128.9|42
1631685700000|2021-09-15 06:01:40|86184|86134|86177.2|86127.2|86185.9|86135.9|86177.2|86127.2|51
1631685710000|2021-09-15 06:01:50|86178|86128|86178|86128|86179.1|86129.1|86177.4|86127.4|37
1631685720000|2021-09-15 06:02:00|86177.7|86127.7|86176.6|86126.6|86178.3|86128.3|86173.7|86123.7|48
1631685730000|2021-09-15 06:02:10|86176.1|86126.1|86174.7|86124.7|86176.9|86126.9|86166.1|86116.1|66
1631685740000|2021-09-15 06:02:20|86174.6|86124.6|86176.2|86126.2|86176.2|86126.2|86171.9|86121.9|47
1631685750000|2021-09-15 06:02:30|86176|86126|86176.2|86126.2|86176.8|86126.8|86175.5|86125.5|27
1631685760000|2021-09-15 06:02:40|86175.3|86125.3|86172.9|86122.9|86175.7|86125.7|86170.7|86120.7|46
1631685770000|2021-09-15 06:02:50|86173.6|86123.6|86173.9|86123.9|86176.8|86126.8|86172|86122|34
1631685780000|2021-09-15 06:03:00|86174.3|86124.3|86175.7|86125.7|86176.1|86126.1|86170.4|86120.4|58
1631685790000|2021-09-15 06:03:10|86175.9|86125.9|86179.6|86129.6|86179.8|86129.8|86175.6|86125.6|52
1631685800000|2021-09-15 06:03:20|86179.3|86129.3|86180.4|86130.4|86181.3|86131.3|86177.9|86127.9|38
1631685810000|2021-09-15 06:03:30|86180.3|86130.3|86179.4|86129.4|86182.3|86132.3|86178.7|86128.7|40
1631685820000|2021-09-15 06:03:40|86179.6|86129.6|86176.2|86126.2|86179.6|86141.9|86166.9|86125.8|37
1631685830000|2021-09-15 06:03:50|86176.6|86126.6|86179|86129|86180|86130|86174.5|86124.5|37
1631685840000|2021-09-15 06:04:00|86178.9|86128.9|86173.4|86123.4|86179.1|86129.1|86172|86122|54
1631685850000|2021-09-15 06:04:10|86174.3|86124.3|86173.7|86123.7|86179|86129|86172.5|86122.5|45
1631685860000|2021-09-15 06:04:20|86173.2|86123.2|86174.9|86124.9|86174.9|86124.9|86173.2|86123.2|20
1631685870000|2021-09-15 06:04:30|86175|86125|86177.1|86127.1|86178|86128|86175|86125|51
1631685880000|2021-09-15 06:04:40|86177.2|86127.2|86176.3|86126.3|86178.2|86128.2|86176|86126|21
1631685890000|2021-09-15 06:04:50|86176.4|86126.4|86174.1|86124.1|86176.4|86138.7|86161.8|86122.6|29
1631685900000|2021-09-15 06:05:00|86174.2|86124.2|86175.7|86125.7|86175.8|86125.8|86171.4|86121.4|40
1631685910000|2021-09-15 06:05:10|86175.9|86125.9|86179.2|86129.2|86179.5|86129.5|86175.9|86125.9|43
1631685920000|2021-09-15 06:05:20|86179.1|86129.1|86184.1|86134.1|86184.6|86134.6|86179.1|86129.1|43
1631685930000|2021-09-15 06:05:30|86183.8|86133.8|86180.6|86130.6|86183.8|86133.8|86180.1|86130.1|40
1631685940000|2021-09-15 06:05:40|86180.9|86130.9|86176.1|86126.1|86180.9|86130.9|86176.1|86126.1|41
1631685950000|2021-09-15 06:05:50|86176.8|86126.8|86177|86127|86178.8|86128.8|86175.7|86125.7|45
1631685960000|2021-09-15 06:06:00|86176.8|86126.8|86177.3|86127.3|86178.9|86128.9|86175.7|86125.7|39
1631685970000|2021-09-15 06:06:10|86177.5|86127.5|86177.6|86127.6|86181.2|86131.2|86176.5|86126.5|48
1631685980000|2021-09-15 06:06:20|86176.1|86126.1|86174.4|86124.4|86176.1|86126.1|86172.3|86122.3|27
1631685990000|2021-09-15 06:06:30|86174.6|86124.6|86175.2|86125.2|86176.6|86138.9|86162|86122.3|52
1631686000000|2021-09-15 06:06:40|86175.8|86125.8|86176.8|86126.8|86177.8|86127.8|86175.3|86125.3|43
1631686010000|2021-09-15 06:06:50|86176.6|86126.6|86177.8|86127.8|86177.9|86127.9|86174.5|86124.5|42
1631686020000|2021-09-15 06:07:00|86177.5|86127.5|86176.8|86126.8|86177.5|86127.5|86174.8|86124.8|41
1631686030000|2021-09-15 06:07:10|86176.3|86126.3|86175.4|86125.4|86176.7|86126.7|86175.4|86125.4|35
1631686040000|2021-09-15 06:07:20|86177.2|86127.2|86179.6|86129.6|86179.9|86129.9|86175.6|86125.6|48
1631686050000|2021-09-15 06:07:30|86179.5|86129.5|86178.7|86128.7|86180|86130|86177.6|86127.6|42
1631686060000|2021-09-15 06:07:40|86178.8|86128.8|86178.5|86128.5|86179.9|86129.9|86177.6|86127.6|38
1631686070000|2021-09-15 06:07:50|86178.4|86128.4|86175.8|86125.8|86179.7|86129.7|86174.5|86124.5|57
1631686080000|2021-09-15 06:08:00|86176.5|86126.5|86178.8|86128.8|86178.9|86128.9|86175.9|86125.9|39
1631686090000|2021-09-15 06:08:10|86179.1|86129.1|86176.5|86126.5|86179.1|86129.1|86176.4|86126.4|28
1631686100000|2021-09-15 06:08:20|86177|86127|86177.8|86127.8|86178|86128|86176.7|86126.7|21
1631686110000|2021-09-15 06:08:30|86177.4|86127.4|86178.8|86128.8|86178.8|86128.8|86177.3|86127.3|28
1631686120000|2021-09-15 06:08:40|86178.7|86128.7|86174.4|86124.4|86178.8|86128.8|86172.7|86122.7|31
1631686130000|2021-09-15 06:08:50|86172.4|86122.4|86180.8|86130.8|86182.3|86132.3|86172.4|86122.4|44
1631686140000|2021-09-15 06:09:00|86180.9|86130.9|86174.9|86124.9|86180.9|86130.9|86173.7|86123.7|44
1631686150000|2021-09-15 06:09:10|86174.8|86124.8|86178.1|86128.1|86179.3|86129.3|86173.4|86123.4|49
1631686160000|2021-09-15 06:09:20|86178.3|86128.3|86179.2|86129.2|86182.6|86132.6|86177.9|86127.9|47
1631686170000|2021-09-15 06:09:30|86179.3|86129.3|86179.7|86129.7|86179.7|86129.7|86178.5|86128.5|38
1631686180000|2021-09-15 06:09:40|86179.3|86129.3|86180.4|86130.4|86180.5|86130.5|86178.8|86128.8|43
1631686190000|2021-09-15 06:09:50|86180.2|86130.2|86181.6|86131.6|86182.2|86132.2|86179.6|86129.6|32
1631686200000|2021-09-15 06:10:00|86181.8|86131.8|86181.4|86131.4|86188.4|86149.6|86171.6|86130.8|63
1631686210000|2021-09-15 06:10:10|86181.3|86131.3|86180.3|86130.3|86182.5|86132.5|86177.4|86127.4|57
1631686220000|2021-09-15 06:10:20|86180.1|86130.1|86177.4|86127.4|86181.2|86131.2|86176.3|86126.3|46
1631686230000|2021-09-15 06:10:30|86177.1|86127.1|86174.7|86124.7|86178|86128|86174.6|86124.6|35
1631686240000|2021-09-15 06:10:40|86175.8|86125.8|86176.1|86126.1|86178.7|86128.7|86175|86125|47
1631686250000|2021-09-15 06:10:50|86176.9|86126.9|86177.8|86127.8|86178.2|86128.2|86176.4|86126.4|39
1631686260000|2021-09-15 06:11:00|86178|86128|86176.9|86126.9|86178.9|86128.9|86176.4|86126.4|28
1631686270000|2021-09-15 06:11:10|86177.6|86127.6|86179.1|86129.1|86179.5|86129.5|86176.1|86126.1|49
1631686280000|2021-09-15 06:11:20|86179.3|86129.3|86178.2|86128.2|86182.6|86146.2|86165.5|86128.2|52
1631686290000|2021-09-15 06:11:30|86179.2|86129.2|86177.4|86127.4|86180.6|86130.6|86177.2|86127.2|45
1631686300000|2021-09-15 06:11:40|86177.6|86127.6|86176.1|86126.1|86177.6|86127.6|86174.8|86124.8|42
1631686310000|2021-09-15 06:11:50|86176.4|86126.4|86180.3|86130.3|86181.1|86131.1|86176.1|86126.1|43
1631686320000|2021-09-15 06:12:00|86180.1|86130.1|86180.5|86130.5|86180.8|86130.8|86180.1|86130.1|33
1631686330000|2021-09-15 06:12:10|86180.6|86130.6|86181.1|86131.1|86183.8|86143.4|86168.4|86127.5|44
1631686340000|2021-09-15 06:12:20|86181.8|86131.8|86182.8|86132.8|86183.5|86133.5|86181.6|86131.6|43
1631686350000|2021-09-15 06:12:30|86182.5|86132.5|86184|86134|86185.8|86135.8|86182.5|86132.5|41
1631686360000|2021-09-15 06:12:40|86184.1|86134.1|86177|86127|86184.6|86144.6|86166.3|86126.8|40
1631686370000|2021-09-15 06:12:50|86176.7|86126.7|86180.7|86130.7|86181.4|86131.4|86176.4|86126.4|46
1631686380000|2021-09-15 06:13:00|86180.6|86130.6|86179|86129|86182|86141.7|86165.2|86127.5|49
1631686390000|2021-09-15 06:13:10|86178.8|86128.8|86180.2|86130.2|86180.2|86130.2|86178|86128|35
1631686400000|2021-09-15 06:13:20|86180.4|86130.4|86173.8|86123.8|86180.4|86138.2|86160.7|86123|42
1631686410000|2021-09-15 06:13:30|86173.4|86123.4|86173.2|86123.2|86175.7|86125.7|86172.9|86122.9|46
1631686420000|2021-09-15 06:13:40|86173.4|86123.4|86173.9|86123.9|86174.8|86124.8|86171.4|86121.4|46
1631686430000|2021-09-15 06:13:50|86173.8|86123.8|86175.5|86125.5|86175.5|86137.9|86159.6|86123.3|50
1631686440000|2021-09-15 06:14:00|86176.6|86126.6|86174.4|86124.4|86177.4|86139.4|86159.5|86122|56
1631686450000|2021-09-15 06:14:10|86174.7|86124.7|86175.6|86125.6|86178.5|86137.4|86161.6|86122.2|61
1631686460000|2021-09-15 06:14:20|86174.8|86124.8|86180.6|86130.6|86180.6|86130.6|86174.6|86124.6|46
1631686470000|2021-09-15 06:14:30|86180.4|86130.4|86179.5|86129.5|86180.4|86130.4|86178.9|86128.9|34
1631686480000|2021-09-15 06:14:40|86179.6|86129.6|86175.4|86125.4|86182.2|86145.7|86161.9|86125.4|51
1631686490000|2021-09-15 06:14:50|86176|86126|86179.7|86129.7|86179.8|86129.8|86174.2|86124.2|48
1631686500000|2021-09-15 06:15:00|86179.2|86129.2|86175.9|86125.9|86179.2|86129.2|86175.4|86125.4|40
1631686510000|2021-09-15 06:15:10|86176.3|86126.3|86175.5|86125.5|86176.4|86126.4|86174.6|86124.6|41
1631686520000|2021-09-15 06:15:20|86175.8|86125.8|86177.9|86127.9|86179.3|86129.3|86174.8|86124.8|40
1631686530000|2021-09-15 06:15:30|86177.4|86127.4|86176.6|86126.6|86179|86129|86176.4|86126.4|39
1631686540000|2021-09-15 06:15:40|86176.5|86126.5|86177.4|86127.4|86178.2|86128.2|86175.2|86125.2|41
1631686550000|2021-09-15 06:15:50|86177.6|86127.6|86179.4|86129.4|86179.4|86129.4|86177.1|86127.1|27
1631686560000|2021-09-15 06:16:00|86177.4|86127.4|86176.8|86126.8|86179.3|86129.3|86174.3|86124.3|42
1631686570000|2021-09-15 06:16:10|86175.7|86125.7|86178.5|86128.5|86179.5|86129.5|86175.4|86125.4|34
1631686580000|2021-09-15 06:16:20|86178.6|86128.6|86178.2|86128.2|86178.9|86128.9|86176.2|86126.2|43
1631686590000|2021-09-15 06:16:30|86178.3|86128.3|86183.8|86133.8|86183.8|86133.8|86177.4|86127.4|50
1631686600000|2021-09-15 06:16:40|86182.1|86132.1|86180.6|86130.6|86182.3|86132.3|86180|86130|37
1631686610000|2021-09-15 06:16:50|86180.2|86130.2|86180.3|86130.3|86181.7|86131.7|86179|86129|35
1631686620000|2021-09-15 06:17:00|86180.2|86130.2|86185.4|86135.4|86186.8|86136.8|86179.8|86129.8|43
1631686630000|2021-09-15 06:17:10|86185.1|86135.1|86183.7|86133.7|86185.6|86135.6|86183.2|86133.2|51
1631686640000|2021-09-15 06:17:20|86183.4|86133.4|86183.3|86133.3|86184.9|86134.9|86180.8|86130.8|58
1631686650000|2021-09-15 06:17:30|86182.9|86132.9|86184.1|86134.1|86184.1|86134.1|86181.7|86131.7|39
1631686660000|2021-09-15 06:17:40|86184.8|86134.8|86183.3|86133.3|86185.3|86135.3|86182.8|86132.8|38
1631686670000|2021-09-15 06:17:50|86183|86133|86172.6|86147.6|86186.6|86148.9|86171.1|86132.3|47
1631686680000|2021-09-15 06:18:00|86172.5|86147.5|86187.8|86137.8|86187.8|86147.5|86172.5|86133.7|45
1631686690000|2021-09-15 06:18:10|86187.6|86137.6|86190.8|86140.8|86192.2|86152.6|86177.6|86135.2|37
1631686700000|2021-09-15 06:18:20|86190.7|86140.7|86188.1|86138.1|86192.1|86152.4|86175.1|86137.5|51
1631686710000|2021-09-15 06:18:30|86188.3|86138.3|86171|86146|86188.3|86146.1|86171|86132.6|40
1631686720000|2021-09-15 06:18:40|86169.6|86144.6|86183|86133|86183.6|86145.3|86168.1|86128.8|51
1631686730000|2021-09-15 06:18:50|86184.5|86134.5|86183.1|86133.1|86184.5|86134.5|86182.3|86132.3|35
1631686740000|2021-09-15 06:19:00|86183.4|86133.4|86181.8|86131.8|86183.4|86133.4|86181.1|86131.1|39
1631686750000|2021-09-15 06:19:10|86181.4|86131.4|86175.9|86125.9|86182.3|86142.5|86163.7|86125.9|36
1631686760000|2021-09-15 06:19:20|86176|86126|86179.5|86129.5|86179.9|86129.9|86175.2|86125.2|29
1631686770000|2021-09-15 06:19:30|86179.9|86129.9|86182.6|86132.6|86183.5|86146.1|86170.2|86127.9|45
1631686780000|2021-09-15 06:19:40|86182.5|86132.5|86181.4|86131.4|86182.5|86132.5|86180.6|86130.6|42
1631686790000|2021-09-15 06:19:50|86181.2|86131.2|86183.4|86133.4|86184.9|86134.9|86181|86131|41
1631686800000|2021-09-15 06:20:00|86183.6|86133.6|86180.7|86130.7|86186.2|86136.2|86178.4|86128.4|57
1631686810000|2021-09-15 06:20:10|86178.9|86128.9|86176.3|86126.3|86179.5|86138.5|86163|86125.1|47
1631686820000|2021-09-15 06:20:20|86175.5|86125.5|86174.8|86124.8|86177.6|86127.6|86174.7|86124.7|52
1631686830000|2021-09-15 06:20:30|86175.2|86125.2|86176.1|86126.1|86176.5|86126.5|86175.2|86125.2|32
1631686840000|2021-09-15 06:20:40|86176.7|86126.7|86176.2|86126.2|86176.7|86126.7|86173.5|86123.5|48
1631686850000|2021-09-15 06:20:50|86175.9|86125.9|86176.6|86126.6|86176.9|86126.9|86175.4|86125.4|35
1631686860000|2021-09-15 06:21:00|86176.9|86126.9|86176|86126|86177.2|86127.2|86175.3|86125.3|25
1631686870000|2021-09-15 06:21:10|86176.2|86126.2|86176.8|86126.8|86178.5|86128.5|86176|86126|39
1631686880000|2021-09-15 06:21:20|86176.1|86126.1|86177.3|86127.3|86177.3|86127.3|86176.1|86126.1|31
1631686890000|2021-09-15 06:21:30|86176.4|86126.4|86174.3|86124.3|86176.4|86126.4|86172.6|86122.6|46
1631686900000|2021-09-15 06:21:40|86174.4|86124.4|86173.9|86123.9|86174.8|86124.8|86173.6|86123.6|36
1631686910000|2021-09-15 06:21:50|86174.1|86124.1|86174.9|86124.9|86175.4|86125.4|86173.7|86123.7|28
1631686920000|2021-09-15 06:22:00|86174.7|86124.7|86176.2|86126.2|86176.2|86126.2|86173.6|86123.6|31
1631686930000|2021-09-15 06:22:10|86174.9|86124.9|86164.5|86139.5|86177.3|86140.4|86163.6|86124.5|42
1631686940000|2021-09-15 06:22:20|86164.8|86139.8|86176.5|86126.5|86177.4|86139.8|86164.8|86126|34
1631686950000|2021-09-15 06:22:30|86176.8|86126.8|86178.4|86128.4|86180.9|86130.9|86176.8|86126.8|45
1631686960000|2021-09-15 06:22:40|86178.2|86128.2|86177.9|86127.9|86179.6|86129.6|86177.4|86127.4|37
1631686970000|2021-09-15 06:22:50|86178.3|86128.3|86178.6|86128.6|86180.6|86130.6|86176.8|86126.8|38
1631686980000|2021-09-15 06:23:00|86179|86129|86181|86131|86182.2|86132.2|86178.1|86128.1|35
1631686990000|2021-09-15 06:23:10|86180.1|86130.1|86154.9|86129.9|86180.9|86134|86152.2|86113.7|54
1631687000000|2021-09-15 06:23:20|86154.5|86129.5|86167.7|86117.7|86168|86129.5|86154.5|86116.3|38
1631687010000|2021-09-15 06:23:30|86167.4|86117.4|86185.8|86135.8|86186.6|86141.4|86166.4|86117.4|47
1631687020000|2021-09-15 06:23:40|86186.1|86136.1|86186.5|86136.5|86188.4|86138.4|86185.4|86135.4|37
1631687030000|2021-09-15 06:23:50|86188.4|86138.4|86180.6|86130.6|86188.6|86138.6|86180.3|86130.3|46
1631687040000|2021-09-15 06:24:00|86180.8|86130.8|86182.4|86132.4|86182.7|86132.7|86180.1|86130.1|37
1631687050000|2021-09-15 06:24:10|86182|86132|86178.6|86128.6|86182.7|86132.7|86178.3|86128.3|35
1631687060000|2021-09-15 06:24:20|86179.2|86129.2|86179.6|86129.6|86180.1|86130.1|86179|86129|35
1631687070000|2021-09-15 06:24:30|86180|86130|86181.3|86131.3|86181.8|86131.8|86179.9|86129.9|29
1631687080000|2021-09-15 06:24:40|86179|86129|86180.3|86130.3|86180.3|86130.3|86175.5|86125.5|47
1631687090000|2021-09-15 06:24:50|86180.7|86130.7|86184.3|86134.3|86185.7|86146.4|86169.9|86130.7|39
1631687100000|2021-09-15 06:25:00|86171.8|86146.8|86177.3|86152.3|86191.2|86152.7|86171.3|86135.9|50
1631687110000|2021-09-15 06:25:10|86177.2|86152.2|86190|86140|86190.3|86152.4|86177.2|86138.3|33
1631687120000|2021-09-15 06:25:20|86189.8|86139.8|86193.9|86143.9|86193.9|86143.9|86189.8|86139.8|32
1631687130000|2021-09-15 06:25:30|86194.4|86144.4|86193.3|86143.3|86194.4|86144.4|86192.3|86142.3|32
1631687140000|2021-09-15 06:25:40|86193|86143|86183.2|86133.2|86194.2|86144.2|86183|86133|54
1631687150000|2021-09-15 06:25:50|86183.3|86133.3|86183.3|86133.3|86183.7|86133.7|86181.3|86131.3|35
1631687160000|2021-09-15 06:26:00|86183.4|86133.4|86180.8|86130.8|86185.5|86135.5|86180.8|86130.8|34
1631687170000|2021-09-15 06:26:10|86180.7|86130.7|86180.8|86130.8|86181|86143.2|86168.2|86128.9|33
1631687180000|2021-09-15 06:26:20|86181|86131|86182.9|86132.9|86184.7|86134.7|86181|86131|44
1631687190000|2021-09-15 06:26:30|86182.7|86132.7|86181.2|86131.2|86183.4|86144.8|86168.1|86131.1|35
1631687200000|2021-09-15 06:26:40|86181.4|86131.4|86182.3|86132.3|86182.8|86132.8|86181.3|86131.3|38
1631687210000|2021-09-15 06:26:50|86182.2|86132.2|86179.7|86129.7|86182.7|86132.7|86179.7|86129.7|26
1631687220000|2021-09-15 06:27:00|86179.2|86129.2|86179.2|86129.2|86180.7|86130.7|86179.2|86129.2|39
1631687230000|2021-09-15 06:27:10|86179.3|86129.3|86179.2|86129.2|86180.3|86130.3|86178.6|86128.6|31
1631687240000|2021-09-15 06:27:20|86179.6|86129.6|86163.1|86138.1|86180.6|86141.7|86163.1|86126.8|28
1631687250000|2021-09-15 06:27:30|86163.2|86138.2|86176.2|86126.2|86177|86138.2|86163.2|86123.9|43
1631687260000|2021-09-15 06:27:40|86176.3|86126.3|86173.7|86123.7|86176.5|86138.1|86159.1|86122.1|41
1631687270000|2021-09-15 06:27:50|86173|86123|86173|86123|86174.1|86136.2|86159.9|86122.3|30
1631687280000|2021-09-15 06:28:00|86172.8|86122.8|86171.5|86121.5|86173.1|86123.1|86171.1|86121.1|30
1631687290000|2021-09-15 06:28:10|86171.4|86121.4|86171.2|86121.2|86172.2|86122.2|86170|86120|36
1631687300000|2021-09-15 06:28:20|86170.7|86120.7|86169.5|86119.5|86170.9|86131.6|86155.7|86116.2|47
1631687310000|2021-09-15 06:28:30|86169.6|86119.6|86163.7|86138.7|86176.3|86138.7|86160.3|86119.6|45
1631687320000|2021-09-15 06:28:40|86163.9|86138.9|86164.5|86139.5|86164.9|86139.9|86163.6|86138.6|38
1631687330000|2021-09-15 06:28:50|86164.4|86139.4|86163.5|86138.5|86164.4|86139.4|86163|86138|30
1631687340000|2021-09-15 06:29:00|86163.8|86138.8|86162.3|86137.3|86166.6|86141.6|86162|86137|45
1631687350000|2021-09-15 06:29:10|86163|86138|86161.6|86136.6|86165.1|86140.1|86161.4|86136.4|39
1631687360000|2021-09-15 06:29:20|86161.4|86136.4|86174.3|86124.3|86176.1|86139.5|86160.2|86124.3|40
1631687370000|2021-09-15 06:29:30|86174.2|86124.2|86174.7|86124.7|86175.9|86125.9|86174.2|86124.2|32
1631687380000|2021-09-15 06:29:40|86174.6|86124.6|86160.5|86135.5|86177.8|86135.7|86160.5|86123.4|38
1631687390000|2021-09-15 06:29:50|86161.4|86136.4|86163.7|86138.7|86164|86139|86159.8|86134.8|47
1631687400000|2021-09-15 06:30:00|86164.7|86139.7|86164.8|86139.8|86182.2|86143.7|86164.7|86130.9|44
1631687410000|2021-09-15 06:30:10|86165.9|86140.9|86164.1|86139.1|86166|86141|86164.1|86139.1|28
1631687420000|2021-09-15 06:30:20|86163.7|86138.7|86163.7|86138.7|86164|86139|86161.8|86136.8|30
1631687430000|2021-09-15 06:30:30|86163.8|86138.8|86163.4|86138.4|86164.4|86139.4|86162.8|86137.8|29
1631687440000|2021-09-15 06:30:40|86163.1|86138.1|86164|86139|86164.2|86139.2|86163.1|86138.1|19
1631687450000|2021-09-15 06:30:50|86163.9|86138.9|86159.5|86134.5|86177.5|86139.8|86157.6|86119.9|44
1631687460000|2021-09-15 06:31:00|86159.2|86134.2|86161.7|86111.7|86162.7|86135|86154.5|86104.5|57
1631687470000|2021-09-15 06:31:10|86161.1|86111.1|86160.7|86110.7|86161.8|86111.8|86159.3|86109.3|31
1631687480000|2021-09-15 06:31:20|86160.9|86110.9|86159.8|86109.8|86161.6|86111.6|86159.5|86109.5|30
1631687490000|2021-09-15 06:31:30|86159.6|86109.6|86149.5|86124.5|86163.9|86126.2|86149.4|86108.5|56
1631687500000|2021-09-15 06:31:40|86149.2|86124.2|86162.3|86112.3|86162.8|86126|86149.2|86111.9|36
1631687510000|2021-09-15 06:31:50|86162.1|86112.1|86162.9|86112.9|86163.1|86113.1|86161.6|86111.6|30
1631687520000|2021-09-15 06:32:00|86163.2|86113.2|86160.6|86110.6|86164.2|86122.8|86147.1|86109.5|46
1631687530000|2021-09-15 06:32:10|86160.4|86110.4|86160.3|86110.3|86160.7|86122.1|86144.7|86107.7|48
1631687540000|2021-09-15 06:32:20|86159.9|86109.9|86159.3|86109.3|86160.7|86110.7|86158.6|86108.6|29
1631687550000|2021-09-15 06:32:30|86159.6|86109.6|86162|86112|86163.3|86113.3|86159.3|86109.3|41
1631687560000|2021-09-15 06:32:40|86161.9|86111.9|86161.4|86111.4|86162.4|86112.4|86161.2|86111.2|28
1631687570000|2021-09-15 06:32:50|86161.7|86111.7|86163.2|86113.2|86163.3|86113.3|86161.2|86111.2|23
1631687580000|2021-09-15 06:33:00|86162.7|86112.7|86161.9|86111.9|86162.8|86125.2|86147|86108.4|46
1631687590000|2021-09-15 06:33:10|86162|86112|86162.8|86112.8|86162.8|86112.8|86161.6|86111.6|32
1631687600000|2021-09-15 06:33:20|86162.7|86112.7|86162.6|86112.6|86163.2|86113.2|86161.8|86111.8|26
1631687610000|2021-09-15 06:33:30|86162.5|86112.5|86163.7|86113.7|86164.3|86114.3|86162.1|86112.1|39
1631687620000|2021-09-15 06:33:40|86162.8|86112.8|86145.2|86120.2|86162.8|86125.9|86142.5|86106.2|52
1631687630000|2021-09-15 06:33:50|86145.1|86120.1|86147|86122|86147.6|86122.6|86144.1|86119.1|31
1631687640000|2021-09-15 06:34:00|86147.1|86122.1|86158.7|86108.7|86158.7|86122.2|86146.5|86108.5|19
1631687650000|2021-09-15 06:34:10|86158.8|86108.8|86149.8|86124.8|86165.3|86127.3|86148.1|86108.6|44
1631687660000|2021-09-15 06:34:20|86149.6|86124.6|86149.3|86124.3|86161.9|86126.7|86148.3|86111.2|43
1631687670000|2021-09-15 06:34:30|86148.3|86123.3|86163.3|86113.3|86163.8|86123.7|86147|86110|43
1631687680000|2021-09-15 06:34:40|86163.9|86113.9|86155.3|86130.3|86170.4|86133.8|86152.3|86113|52
1631687690000|2021-09-15 06:34:50|86155.7|86130.7|86152.3|86127.3|86164.9|86131.5|86152.3|86114.9|38
1631687700000|2021-09-15 06:35:00|86152.5|86127.5|86158.1|86133.1|86169.5|86134.1|86152.5|86119|54
1631687710000|2021-09-15 06:35:10|86158.2|86133.2|86161|86136|86175.8|86139.1|86158.1|86120.9|44
1631687720000|2021-09-15 06:35:20|86161.5|86136.5|86169.2|86119.2|86177.1|86136.5|86156.2|86118|61
1631687730000|2021-09-15 06:35:30|86169.3|86119.3|86169.3|86119.3|86169.4|86119.4|86167.9|86117.9|32
1631687740000|2021-09-15 06:35:40|86172.8|86122.8|86168.1|86143.1|86178.4|86143.4|86162.9|86122.8|60
1631687750000|2021-09-15 06:35:50|86168.4|86143.4|86186.7|86136.7|86186.8|86143.6|86167.2|86132.1|48
1631687760000|2021-09-15 06:36:00|86186.9|86136.9|86189.9|86139.9|86190.7|86140.7|86186.9|86136.9|52
1631687770000|2021-09-15 06:36:10|86190.4|86140.4|86184.1|86134.1|86191.7|86141.7|86183.4|86133.4|32
1631687780000|2021-09-15 06:36:20|86182.9|86132.9|86186.5|86136.5|86186.5|86149.4|86170.6|86132.9|53
1631687790000|2021-09-15 06:36:30|86186.2|86136.2|86188.8|86138.8|86189.6|86139.6|86185.1|86135.1|46
1631687800000|2021-09-15 06:36:40|86188.9|86138.9|86191.2|86141.2|86193.6|86143.6|86188.9|86138.9|54
1631687810000|2021-09-15 06:36:50|86191.3|86141.3|86181.2|86131.2|86191.3|86141.3|86180.1|86130.1|49
1631687820000|2021-09-15 06:37:00|86181.1|86131.1|86178.3|86128.3|86181.1|86131.1|86177.6|86127.6|42
1631687830000|2021-09-15 06:37:10|86178.4|86128.4|86179.1|86129.1|86179.6|86129.6|86177.2|86127.2|32
1631687840000|2021-09-15 06:37:20|86178.8|86128.8|86178.9|86128.9|86179.3|86129.3|86177.8|86127.8|36
1631687850000|2021-09-15 06:37:30|86178.7|86128.7|86184.5|86134.5|86185|86135|86178.3|86128.3|39
1631687860000|2021-09-15 06:37:40|86185.2|86135.2|86179.7|86129.7|86185.5|86135.5|86179.3|86129.3|51
1631687870000|2021-09-15 06:37:50|86179.9|86129.9|86167.5|86117.5|86180.5|86130.5|86166.8|86116.8|59
1631687880000|2021-09-15 06:38:00|86167.2|86117.2|86177.8|86127.8|86178.5|86128.5|86166.9|86116.9|54
1631687890000|2021-09-15 06:38:10|86178|86128|86174.9|86124.9|86178|86128|86174.6|86124.6|36
1631687900000|2021-09-15 06:38:20|86174.7|86124.7|86171.8|86121.8|86174.7|86124.7|86171|86121|57
1631687910000|2021-09-15 06:38:30|86172.2|86122.2|86170.1|86120.1|86172.3|86122.3|86169.6|86119.6|38
1631687920000|2021-09-15 06:38:40|86170.4|86120.4|86172.7|86122.7|86172.8|86122.8|86169.8|86119.8|38
1631687930000|2021-09-15 06:38:50|86172.8|86122.8|86177.1|86127.1|86177.7|86139.5|86162.8|86122.3|50
1631687940000|2021-09-15 06:39:00|86176.8|86126.8|86176.4|86126.4|86177.9|86127.9|86175.2|86125.2|41
1631687950000|2021-09-15 06:39:10|86176.1|86126.1|86179.4|86129.4|86179.4|86129.4|86175.5|86125.5|39
1631687960000|2021-09-15 06:39:20|86179.8|86129.8|86176.7|86126.7|86180.8|86139.6|86163.1|86124.8|56
1631687970000|2021-09-15 06:39:30|86176.5|86126.5|86180.7|86130.7|86181.8|86131.8|86171.3|86121.3|52
1631687980000|2021-09-15 06:39:40|86180.5|86130.5|86186.2|86136.2|86186.2|86143|86165.8|86127.4|58
1631687990000|2021-09-15 06:39:50|86186.6|86136.6|86161.9|86136.9|86186.8|86148.5|86161.9|86124|58
1631688000000|2021-09-15 06:40:00|86162.1|86137.1|86154.9|86104.9|86173.4|86137.1|86151.1|86104.9|62
1631688010000|2021-09-15 06:40:10|86155.5|86105.5|86142.7|86092.7|86155.5|86105.5|86141.1|86091.1|59
1631688020000|2021-09-15 06:40:20|86143.4|86093.4|86139.1|86089.1|86143.4|86093.4|86138.3|86088.3|60
1631688030000|2021-09-15 06:40:30|86138.9|86088.9|86126.7|86101.7|86143|86104.7|86126.7|86087.9|48
1631688040000|2021-09-15 06:40:40|86126.6|86101.6|86139.1|86089.1|86140.3|86103.7|86125.2|86088.6|52
1631688050000|2021-09-15 06:40:50|86139|86089|86118.2|86093.2|86139|86103.4|86116|86078.9|56
1631688060000|2021-09-15 06:41:00|86116.6|86091.6|86131|86081|86131.1|86092.7|86116.6|86078.5|49
1631688070000|2021-09-15 06:41:10|86130.8|86080.8|86129.7|86079.7|86131.3|86081.3|86129.7|86079.7|32
1631688080000|2021-09-15 06:41:20|86129.8|86079.8|86125.7|86075.7|86130|86080|86125.3|86075.3|40
1631688090000|2021-09-15 06:41:30|86125.8|86075.8|86109.9|86084.9|86128.7|86087|86109.9|86073.1|61
1631688100000|2021-09-15 06:41:40|86109.8|86084.8|86118.4|86068.4|86122.9|86085.6|86108.9|86067.8|67
1631688110000|2021-09-15 06:41:50|86118.3|86068.3|86113.9|86063.9|86118.5|86068.5|86113.6|86063.6|58
1631688120000|2021-09-15 06:42:00|86114|86064|86116.4|86066.4|86117.5|86067.5|86113.7|86063.7|48
1631688130000|2021-09-15 06:42:10|86116.5|86066.5|86111.2|86061.2|86120|86082|86100.3|86061.1|55
1631688140000|2021-09-15 06:42:20|86111.3|86061.3|86110.6|86060.6|86111.9|86061.9|86108|86058|58
1631688150000|2021-09-15 06:42:30|86110.7|86060.7|86095.7|86070.7|86110.9|86074.5|86095|86045|46
1631688160000|2021-09-15 06:42:40|86095.3|86070.3|86099.6|86074.6|86110.7|86074.8|86090.2|86060.7|61
1631688170000|2021-09-15 06:42:50|86099.8|86074.8|86093|86068|86110.9|86075.3|86093|86057.6|44
1631688180000|2021-09-15 06:43:00|86093.4|86068.4|86094.3|86069.3|86094.3|86069.3|86093.1|86068.1|37
1631688190000|2021-09-15 06:43:10|86094.5|86069.5|86095.9|86070.9|86109.2|86072.1|86093.9|86057.6|37
1631688200000|2021-09-15 06:43:20|86096.1|86071.1|86103.8|86053.8|86108.1|86071.4|86090.5|86052.9|45
1631688210000|2021-09-15 06:43:30|86103.6|86053.6|86094.4|86044.4|86104|86058.5|86082.7|86038.9|59
1631688220000|2021-09-15 06:43:40|86094.9|86044.9|86097|86047|86099.9|86049.9|86094.7|86044.7|50
1631688230000|2021-09-15 06:43:50|86097.2|86047.2|86094.3|86044.3|86099|86049|86093.8|86043.8|38
1631688240000|2021-09-15 06:44:00|86094.1|86044.1|86091.7|86041.7|86095.1|86045.1|86091.5|86041.5|51
1631688250000|2021-09-15 06:44:10|86091.4|86041.4|86081.7|86031.7|86091.6|86049.7|86069.9|86030.3|61
1631688260000|2021-09-15 06:44:20|86081.6|86031.6|86075.5|86025.5|86081.7|86031.7|86074.4|86024.4|65
1631688270000|2021-09-15 06:44:30|86075.8|86025.8|86073.7|86023.7|86076.8|86036|86059.4|86015.6|67
1631688280000|2021-09-15 06:44:40|86073.4|86023.4|86073.6|86023.6|86073.8|86023.8|86066|86016|62
1631688290000|2021-09-15 06:44:50|86073.5|86023.5|86072.4|86022.4|86075|86025|86071.1|86021.1|51
1631688300000|2021-09-15 06:45:00|86073.5|86023.5|86076.6|86026.6|86078.1|86028.1|86073.5|86023.5|56
1631688310000|2021-09-15 06:45:10|86076.7|86026.7|86076.1|86026.1|86078.1|86028.1|86073.2|86023.2|56
1631688320000|2021-09-15 06:45:20|86076|86026|86075.3|86025.3|86077.1|86027.1|86074.3|86024.3|52
1631688330000|2021-09-15 06:45:30|86075.8|86025.8|86058.3|86033.3|86076.3|86035.1|86057.7|86023.8|55
1631688340000|2021-09-15 06:45:40|86058.2|86033.2|86060.8|86010.8|86064.8|86033.2|86052.7|86010.4|61
1631688350000|2021-09-15 06:45:50|86060.5|86010.5|86060.2|86010.2|86069.2|86019.2|86060.2|86010.2|45
1631688360000|2021-09-15 06:46:00|86060.6|86010.6|86055.1|86005.1|86061.5|86011.5|86055.1|86005.1|65
1631688370000|2021-09-15 06:46:10|86055.8|86005.8|86044.2|85994.2|86055.8|86005.8|86043.8|85993.8|65
1631688380000|2021-09-15 06:46:20|86043.6|85993.6|86051.5|86001.5|86051.5|86001.5|86042.4|85992.4|45
1631688390000|2021-09-15 06:46:30|86050.8|86000.8|86055.9|86005.9|86057.1|86015.8|86040.4|85999.8|56
1631688400000|2021-09-15 06:46:40|86058.2|86008.2|86055.7|86005.7|86058.4|86008.4|86055.7|86005.7|57
1631688410000|2021-09-15 06:46:50|86055.9|86005.9|86054.5|86004.5|86055.9|86005.9|86053|86003|41
1631688420000|2021-09-15 06:47:00|86054.3|86004.3|86055.7|86005.7|86055.7|86005.7|86052.5|86002.5|40
1631688430000|2021-09-15 06:47:10|86055.8|86005.8|86046.2|86021.2|86055.8|86021.2|86043.3|86005.8|46
1631688440000|2021-09-15 06:47:20|86045.8|86020.8|86054.3|86029.3|86064.4|86029.3|86045.6|86011.9|41
1631688450000|2021-09-15 06:47:30|86053.7|86028.7|86053.6|86028.6|86055.1|86030.1|86052.2|86027.2|46
1631688460000|2021-09-15 06:47:40|86053.8|86028.8|86057.6|86032.6|86059.1|86034.1|86053.8|86028.8|43
1631688470000|2021-09-15 06:47:50|86057.9|86032.9|86066.6|86016.6|86068|86033.5|86048.7|86013.4|63
1631688480000|2021-09-15 06:48:00|86067|86017|86070.3|86020.3|86070.5|86020.5|86067|86017|50
1631688490000|2021-09-15 06:48:10|86070.1|86020.1|86068.7|86018.7|86070.4|86020.4|86066.7|86016.7|39
1631688500000|2021-09-15 06:48:20|86068.8|86018.8|86065.8|86015.8|86068.8|86018.8|86065.1|86015.1|37
1631688510000|2021-09-15 06:48:30|86065.3|86015.3|86068.9|86018.9|86069.3|86019.3|86065.1|86015.1|38
1631688520000|2021-09-15 06:48:40|86068.7|86018.7|86071.4|86021.4|86072.4|86022.4|86068.5|86018.5|40
1631688530000|2021-09-15 06:48:50|86071.6|86021.6|86066.2|86016.2|86071.6|86021.6|86065.6|86015.6|37
1631688540000|2021-09-15 06:49:00|86066.5|86016.5|86065.4|86015.4|86066.9|86016.9|86063.6|86013.6|52
1631688550000|2021-09-15 06:49:10|86065.3|86015.3|86050.2|86025.2|86065.3|86027.9|86050.2|86012.9|40
1631688560000|2021-09-15 06:49:20|86050|86025|86048.6|86023.6|86051.3|86026.3|86046.8|86021.8|50
1631688570000|2021-09-15 06:49:30|86048.7|86023.7|86049.8|86024.8|86050.6|86025.6|86048.5|86023.5|42
1631688580000|2021-09-15 06:49:40|86050|86025|86054|86004|86056|86025.2|86042.4|86003.7|44
1631688590000|2021-09-15 06:49:50|86053.4|86003.4|86053.8|86003.8|86054.4|86013.7|86036.3|85998.4|52
1631688600000|2021-09-15 06:50:00|86053.9|86003.9|86050.5|86000.5|86055.7|86005.7|86050.5|86000.5|51
1631688610000|2021-09-15 06:50:10|86039|86014|86036|86011|86047.6|86014|86035.2|85997.6|45
1631688620000|2021-09-15 06:50:20|86035.9|86010.9|86035.8|86010.8|86036.5|86011.5|86035.4|86010.4|30
1631688630000|2021-09-15 06:50:30|86035.7|86010.7|86039|86014|86046.9|86015.3|86033.5|85995.7|49
1631688640000|2021-09-15 06:50:40|86039.5|86014.5|86040.5|86015.5|86041.1|86016.1|86039.1|86014.1|36
1631688650000|2021-09-15 06:50:50|86040.7|86015.7|86041.5|86016.5|86041.6|86016.6|86039.7|86014.7|38
1631688660000|2021-09-15 06:51:00|86041.4|86016.4|86040.7|86015.7|86042.8|86017.8|86040.7|86015.7|37
1631688670000|2021-09-15 06:51:10|86040.9|86015.9|86052.2|86002.2|86054.6|86015.9|86039.3|86002.2|53
1631688680000|2021-09-15 06:51:20|86052.8|86002.8|86053.5|86003.5|86055.6|86005.6|86052|86002|48
1631688690000|2021-09-15 06:51:30|86052.4|86002.4|86048.8|85998.8|86053.5|86014.6|86039.6|85998.8|42
1631688700000|2021-09-15 06:51:40|86048.2|85998.2|86034.9|86009.9|86048.2|86012.4|86034.5|85998.2|29
1631688710000|2021-09-15 06:51:50|86035.1|86010.1|86031.6|86006.6|86048.4|86010.6|86030.7|85994.9|50
1631688720000|2021-09-15 06:52:00|86031.3|86006.3|86045.6|85995.6|86046.9|86009.4|86031.2|85994.4|45
1631688730000|2021-09-15 06:52:10|86045.2|85995.2|86043.5|85993.5|86046.5|86006.7|86031.7|85993|48
1631688740000|2021-09-15 06:52:20|86043.6|85993.6|86047.4|85997.4|86047.9|85997.9|86043.3|85993.3|44
1631688750000|2021-09-15 06:52:30|86046.8|85996.8|86045.2|85995.2|86046.9|85996.9|86045.2|85995.2|29
1631688760000|2021-09-15 06:52:40|86046.3|85996.3|86045.1|85995.1|86046.7|85996.7|86045|85995|36
1631688770000|2021-09-15 06:52:50|86045.3|85995.3|86048.3|85998.3|86048.8|86010.3|86029.2|85988.8|45
1631688780000|2021-09-15 06:53:00|86048.4|85998.4|86048|85998|86049.1|85999.1|86046.3|85996.3|41
1631688790000|2021-09-15 06:53:10|86047.8|85997.8|86048.9|85998.9|86049.5|85999.5|86047|85997|27
1631688800000|2021-09-15 06:53:20|86049.3|85999.3|86045.3|86020.3|86055.5|86020.3|86033.5|85998.9|49
1631688810000|2021-09-15 06:53:30|86045.7|86020.7|86063.3|86013.3|86063.7|86025.6|86045.7|86008.6|58
1631688820000|2021-09-15 06:53:40|86063.6|86013.6|86062.7|86012.7|86064.1|86014.1|86062.5|86012.5|35
1631688830000|2021-09-15 06:53:50|86063|86013|86046.5|86021.5|86063|86021.5|86045.3|86008.1|51
1631688840000|2021-09-15 06:54:00|86046.3|86021.3|86053.9|86003.9|86054.6|86021.7|86042.1|86003|48
1631688850000|2021-09-15 06:54:10|86053.3|86003.3|86049.9|85999.9|86054.1|86004.1|86049.9|85999.9|38
1631688860000|2021-09-15 06:54:20|86049.8|85999.8|86052.4|86002.4|86052.4|86002.4|86049.8|85999.8|38
1631688870000|2021-09-15 06:54:30|86052.3|86002.3|86040.4|86015.4|86052.8|86015.7|86038.6|86000.4|44
1631688880000|2021-09-15 06:54:40|86040.3|86015.3|86051|86001|86052.2|86016.4|86039.2|86000.6|38
1631688890000|2021-09-15 06:54:50|86051.1|86001.1|86049.2|85999.2|86051.1|86001.1|86049.2|85999.2|38
1631688900000|2021-09-15 06:55:00|86049.4|85999.4|86040.8|86015.8|86054.3|86017|86040.8|85999.2|44
1631688910000|2021-09-15 06:55:10|86040.9|86015.9|86053.5|86003.5|86054.3|86017.6|86038.4|86002.7|47
1631688920000|2021-09-15 06:55:20|86052.3|86002.3|86047.8|85997.8|86055.3|86012.5|86037.5|85994.6|39
1631688930000|2021-09-15 06:55:30|86048.5|85998.5|86029|86004|86048.7|86009.6|86027.5|85992.3|55
1631688940000|2021-09-15 06:55:40|86029.4|86004.4|86029.5|86004.5|86048|86010.9|86028.6|85996.6|49
1631688950000|2021-09-15 06:55:50|86029|86004|86025.6|86000.6|86029.3|86004.3|86025.2|86000.2|42
1631688960000|2021-09-15 06:56:00|86025.4|86000.4|86019.9|85994.9|86036.1|86000.4|86019.9|85981.9|47
1631688970000|2021-09-15 06:56:10|86019.8|85994.8|86029.3|85979.3|86030.4|85994.8|86012.2|85973.5|65
1631688980000|2021-09-15 06:56:20|86029.6|85979.6|86026|85976|86035.3|85989.3|86014.3|85975.4|58
1631688990000|2021-09-15 06:56:30|86026.1|85976.1|86012.5|85987.5|86026.1|85987.7|86011.3|85971.2|50
1631689000000|2021-09-15 06:56:40|86012.2|85987.2|86014.2|85989.2|86014.9|85989.9|86010.5|85985.5|52
1631689010000|2021-09-15 06:56:50|86014.6|85989.6|86016.5|85991.5|86017.3|85992.3|86013.4|85988.4|45
1631689020000|2021-09-15 06:57:00|86016.7|85991.7|86015|85990|86029.8|85991.7|86009.1|85970.9|61
1631689030000|2021-09-15 06:57:10|86015.3|85990.3|86017.5|85992.5|86017.5|85992.5|86015|85990|38
1631689040000|2021-09-15 06:57:20|86018.2|85993.2|86033.9|85983.9|86034|85997.9|86016.4|85979.9|57
1631689050000|2021-09-15 06:57:30|86034.7|85984.7|86040.5|85990.5|86040.7|86002.1|86022.5|85984.7|57
1631689060000|2021-09-15 06:57:40|86040.6|85990.6|86045.8|85995.8|86045.8|86005.6|86027.4|85989.5|56
1631689070000|2021-09-15 06:57:50|86045.7|85995.7|86039.3|85989.3|86049|85999|86039.3|85989.3|53
1631689080000|2021-09-15 06:58:00|86039.8|85989.8|86021.9|85996.9|86039.8|86001.3|86021.1|85987.7|56
1631689090000|2021-09-15 06:58:10|86022|85997|86021.5|85996.5|86023.3|85998.3|86021.4|85996.4|44
1631689100000|2021-09-15 06:58:20|86020.5|85995.5|86017.3|85992.3|86035.6|85998|86017.3|85981.7|43
1631689110000|2021-09-15 06:58:30|86017.1|85992.1|86035.9|85985.9|86036.7|85998.9|86016.7|85980|61
1631689120000|2021-09-15 06:58:40|86036.2|85986.2|86028.1|86003.1|86040.8|86003.3|86021.4|85986.1|53
1631689130000|2021-09-15 06:58:50|86025.3|86000.3|86021.7|85996.7|86025.5|86000.5|86021.2|85996.2|48
1631689140000|2021-09-15 06:59:00|86021.6|85996.6|86023.4|85998.4|86035.6|85998.9|86019.1|85982.8|55
1631689150000|2021-09-15 06:59:10|86023.6|85998.6|86026.3|86001.3|86038.7|86002.2|86018.2|85983.9|61
1631689160000|2021-09-15 06:59:20|86026|86001|86023.7|85998.7|86038.1|86001.4|86023.7|85987.3|54
1631689170000|2021-09-15 06:59:30|86023.4|85998.4|86026.2|86001.2|86028.3|86003.3|86021.8|85996.8|49
1631689180000|2021-09-15 06:59:40|86026.3|86001.3|86031.3|86006.3|86031.6|86006.6|86025.9|86000.9|41
1631689190000|2021-09-15 06:59:50|86031.9|86006.9|86033.5|86008.5|86044.6|86008.5|86030.6|85994.3|49
1631689200000|2021-09-15 07:00:00|86033.6|86008.6|86054.1|86004.1|86055.6|86020.1|86033.6|86003.4|61
1631689210000|2021-09-15 07:00:10|86053.9|86003.9|86039.1|86014.1|86053.9|86015.1|86030.5|85991.1|59
1631689220000|2021-09-15 07:00:20|86039.7|86014.7|86040|86015|86040.4|86015.4|86035.6|86010.6|65
1631689230000|2021-09-15 07:00:30|86038.8|86013.8|86037.9|85987.9|86043.6|86014.8|86034.8|85986.6|54
1631689240000|2021-09-15 07:00:40|86037.7|85987.7|86020.3|85970.3|86038.4|85994.5|86007.8|85966.3|57
1631689250000|2021-09-15 07:00:50|86019.6|85969.6|86020.4|85970.4|86020.9|85970.9|86018.6|85968.6|55
1631689260000|2021-09-15 07:01:00|86020.2|85970.2|85998.2|85973.2|86020.7|85973.7|85996.6|85959|53
1631689270000|2021-09-15 07:01:10|85998.3|85973.3|85995.2|85970.2|86014.3|85975.9|85995.2|85956.5|45
1631689280000|2021-09-15 07:01:20|85995.4|85970.4|85998.6|85973.6|86012.1|85975.4|85992.4|85962.1|53
1631689290000|2021-09-15 07:01:30|85998.3|85973.3|86015.4|85965.4|86015.5|85975.4|85996.3|85959.4|58
1631689300000|2021-09-15 07:01:40|86015.2|85965.2|86011.4|85961.4|86015.8|85975.5|85999.5|85960.1|54
1631689310000|2021-09-15 07:01:50|86011.3|85961.3|86015.2|85965.2|86015.6|85977.1|85998.6|85961.2|45
1631689320000|2021-09-15 07:02:00|86014.6|85964.6|86010.8|85985.8|86022.7|85986.5|86006|85964.6|58
1631689330000|2021-09-15 07:02:10|86010.7|85985.7|86011.9|85986.9|86013.3|85988.3|86010.6|85985.6|50
1631689340000|2021-09-15 07:02:20|86011.7|85986.7|86012.3|85987.3|86013.6|85988.6|86011.6|85986.6|45
1631689350000|2021-09-15 07:02:30|86011.8|85986.8|86004.1|85979.1|86012.5|85987.5|86004.1|85979.1|55
1631689360000|2021-09-15 07:02:40|86003.9|85978.9|86003|85978|86004.4|85979.4|86002.1|85977.1|39
1631689370000|2021-09-15 07:02:50|86003.3|85978.3|86004.2|85979.2|86005.3|85980.3|86003|85978|27
1631689380000|2021-09-15 07:03:00|86003.9|85978.9|86005.7|85980.7|86005.8|85980.8|86003.8|85978.8|34
1631689390000|2021-09-15 07:03:10|86005.6|85980.6|86001.4|85976.4|86015|85980.6|86000.7|85962.2|37
1631689400000|2021-09-15 07:03:20|86001.1|85976.1|86004.4|85979.4|86017.5|85980.3|86000.3|85964|39
1631689410000|2021-09-15 07:03:30|86004.3|85979.3|86006.6|85956.6|86013.8|85979.3|85994|85955.9|51
1631689420000|2021-09-15 07:03:40|85992.2|85967.2|85984.8|85959.8|85999.4|85967.2|85984.8|85944.5|51
1631689430000|2021-09-15 07:03:50|85984.7|85959.7|85986.4|85936.4|85991.7|85959.9|85973.3|85932.3|48
1631689440000|2021-09-15 07:04:00|85986.6|85936.6|85990.4|85940.4|85990.9|85940.9|85985.7|85935.7|42
1631689450000|2021-09-15 07:04:10|85990.2|85940.2|85990.1|85940.1|85991|85941|85988.2|85938.2|36
1631689460000|2021-09-15 07:04:20|85990|85940|85982.2|85932.2|85990|85945.5|85970.5|85931.7|42
1631689470000|2021-09-15 07:04:30|85981.3|85931.3|85983|85933|85984.3|85934.3|85981.3|85931.3|42
1631689480000|2021-09-15 07:04:40|85983.4|85933.4|85988.5|85938.5|85988.5|85938.5|85983.2|85933.2|40
1631689490000|2021-09-15 07:04:50|85989.1|85939.1|85989.3|85939.3|85989.5|85939.5|85987|85937|34
1631689500000|2021-09-15 07:05:00|85989.4|85939.4|85976.5|85951.5|85995.5|85958.7|85976.3|85939.4|64
1631689510000|2021-09-15 07:05:10|85976.9|85951.9|85962.3|85937.3|85986|85951.9|85962.3|85928.5|57
1631689520000|2021-09-15 07:05:20|85962.4|85937.4|85968.4|85918.4|85972.5|85939.3|85957.6|85918.4|62
1631689530000|2021-09-15 07:05:30|85967.8|85917.8|85938|85913|85969.3|85919.3|85938|85900.6|64
1631689540000|2021-09-15 07:05:40|85935.4|85910.4|85953.5|85903.5|85955.1|85914.4|85935.4|85902.3|60
1631689550000|2021-09-15 07:05:50|85953.4|85903.4|85950.9|85900.9|85953.8|85914.8|85937.5|85899.1|45
1631689560000|2021-09-15 07:06:00|85950.2|85900.2|85953.5|85903.5|85953.7|85912.9|85934.7|85897.6|55
1631689570000|2021-09-15 07:06:10|85952.8|85902.8|85940|85915|85956.4|85915.3|85939|85902.1|56
1631689580000|2021-09-15 07:06:20|85939.5|85914.5|85956.8|85906.8|85957.1|85917.6|85939.5|85901.9|50
1631689590000|2021-09-15 07:06:30|85957.5|85907.5|85959.1|85909.1|85959.4|85909.4|85955.4|85905.4|41
1631689600000|2021-09-15 07:06:40|85959.7|85909.7|85944.8|85919.8|85959.7|85921.3|85943.6|85906.1|43
1631689610000|2021-09-15 07:06:50|85946.4|85921.4|85948.3|85923.3|85950.3|85925.3|85945.8|85920.8|42
1631689620000|2021-09-15 07:07:00|85948.2|85923.2|85952.1|85927.1|85952.4|85927.4|85948.2|85923.2|36
1631689630000|2021-09-15 07:07:10|85952.3|85927.3|85955.2|85930.2|85955.2|85930.2|85951.2|85926.2|38
1631689640000|2021-09-15 07:07:20|85954.6|85929.6|85962.1|85937.1|85967.6|85937.6|85954.6|85916.6|49
1631689650000|2021-09-15 07:07:30|85962.4|85937.4|85963.6|85938.6|85963.7|85938.7|85962|85937|43
1631689660000|2021-09-15 07:07:40|85963.3|85938.3|85965.6|85940.6|85979.9|85944|85963.3|85926.7|46
1631689670000|2021-09-15 07:07:50|85966.1|85941.1|85977.2|85952.2|85987.9|85952.3|85965.7|85931.7|44
1631689680000|2021-09-15 07:08:00|85978.5|85953.5|85989.2|85939.2|85992.1|85954.2|85978.5|85936.5|47
1631689690000|2021-09-15 07:08:10|85988.9|85938.9|85975.6|85950.6|85988.9|85950.7|85975.2|85936.6|29
1631689700000|2021-09-15 07:08:20|85975.4|85950.4|85980|85955|85991.6|85956.3|85975.4|85938.3|48
1631689710000|2021-09-15 07:08:30|85979.9|85954.9|85987|85962|85987.5|85962.5|85979.9|85954.9|39
1631689720000|2021-09-15 07:08:40|85987.3|85962.3|85982.4|85957.4|85995.6|85962.3|85981.9|85945.1|35
1631689730000|2021-09-15 07:08:50|85982.5|85957.5|85982.5|85957.5|85983.1|85958.1|85981.8|85956.8|27
1631689740000|2021-09-15 07:09:00|85983|85958|85981.4|85956.4|85983|85958|85978.7|85953.7|51
1631689750000|2021-09-15 07:09:10|85981.3|85956.3|85982.9|85957.9|85983.6|85958.6|85981.3|85956.3|42
1631689760000|2021-09-15 07:09:20|85983|85958|85989.9|85964.9|86002.5|85965.3|85983|85949.8|37
1631689770000|2021-09-15 07:09:30|85990.3|85965.3|85992.7|85967.7|86005.7|85969.6|85989.9|85953.2|38
1631689780000|2021-09-15 07:09:40|85992.9|85967.9|85993|85968|85993.6|85968.6|85991.7|85966.7|45
1631689790000|2021-09-15 07:09:50|85992.8|85967.8|85997.4|85947.4|86004.8|85969.6|85987.6|85947.4|42
1631689800000|2021-09-15 07:10:00|85997.8|85947.8|85985.8|85960.8|85999|85961|85985|85947.8|36
1631689810000|2021-09-15 07:10:10|85986.1|85961.1|85987.5|85962.5|85987.5|85962.5|85984.5|85959.5|35
1631689820000|2021-09-15 07:10:20|85987.4|85962.4|85990.5|85965.5|86003.3|85966.3|85986.6|85952.7|47
1631689830000|2021-09-15 07:10:30|85990.6|85965.6|85988.7|85963.7|85990.8|85965.8|85985.8|85960.8|50
1631689840000|2021-09-15 07:10:40|85989.1|85964.1|85976.1|85951.1|85990.6|85965.6|85973.9|85948.9|44
1631689850000|2021-09-15 07:10:50|85976.2|85951.2|85964|85939|85983.5|85951.2|85962.9|85924.7|49
1631689860000|2021-09-15 07:11:00|85964.2|85939.2|85965.3|85940.3|85975.2|85940.9|85962|85925.2|46
1631689870000|2021-09-15 07:11:10|85965.1|85940.1|85960.8|85935.8|85965.7|85940.7|85960.7|85935.7|47
1631689880000|2021-09-15 07:11:20|85960.6|85935.6|85960.4|85935.4|85964.2|85939.2|85960.4|85935.4|43
1631689890000|2021-09-15 07:11:30|85960|85935|85964.3|85939.3|85964.7|85939.7|85959.7|85934.7|50
1631689900000|2021-09-15 07:11:40|85964.1|85939.1|85971.6|85946.6|85971.6|85946.6|85964|85939|50
1631689910000|2021-09-15 07:11:50|85971.3|85946.3|85971.9|85946.9|85972.8|85947.8|85968.4|85943.4|55
1631689920000|2021-09-15 07:12:00|85971.5|85946.5|85972|85947|85972.4|85947.4|85967.4|85942.4|61
1631689930000|2021-09-15 07:12:10|85971.9|85946.9|85975.2|85950.2|85976.9|85951.9|85971.9|85946.9|43
1631689940000|2021-09-15 07:12:20|85974.9|85949.9|85973.9|85948.9|85976.5|85951.5|85973.2|85948.2|44
1631689950000|2021-09-15 07:12:30|85974.3|85949.3|85975.4|85950.4|85977.1|85952.1|85974.3|85949.3|44
1631689960000|2021-09-15 07:12:40|85975.1|85950.1|85972.9|85947.9|85975.4|85950.4|85972.6|85947.6|39
1631689970000|2021-09-15 07:12:50|85972.2|85947.2|85980.6|85930.6|85980.6|85947.2|85963.5|85928.3|47
1631689980000|2021-09-15 07:13:00|85980.3|85930.3|85965.2|85940.2|85981|85945.8|85965.2|85930.3|48
1631689990000|2021-09-15 07:13:10|85964.9|85939.9|85965.7|85940.7|85966.4|85941.4|85964.3|85939.3|40
1631690000000|2021-09-15 07:13:20|85965.8|85940.8|85962.5|85937.5|85969.4|85944.4|85960.3|85935.3|39
1631690010000|2021-09-15 07:13:30|85962.4|85937.4|85954.1|85929.1|85962.5|85937.5|85952.9|85927.9|42
1631690020000|2021-09-15 07:13:40|85953|85928|85950.3|85925.3|85953|85928|85949.8|85924.8|39
1631690030000|2021-09-15 07:13:50|85950.1|85925.1|85949.9|85924.9|85950.4|85925.4|85948.3|85923.3|35
1631690040000|2021-09-15 07:14:00|85950.1|85925.1|85949.2|85924.2|85950.5|85925.5|85948|85923|30
1631690050000|2021-09-15 07:14:10|85949.1|85924.1|85949.4|85924.4|85953.5|85928.5|85949|85924|44
1631690060000|2021-09-15 07:14:20|85949.5|85924.5|85949.5|85924.5|85950.9|85925.9|85949.3|85924.3|46
1631690070000|2021-09-15 07:14:30|85949.6|85924.6|85950.3|85925.3|85950.4|85925.4|85947.5|85922.5|31
1631690080000|2021-09-15 07:14:40|85950.4|85925.4|85950.2|85925.2|85953.9|85928.9|85949.2|85924.2|37
1631690090000|2021-09-15 07:14:50|85950.4|85925.4|85939.7|85914.7|85950.4|85925.4|85939.5|85914.5|47
1631690100000|2021-09-15 07:15:00|85939.6|85914.6|85936.1|85911.1|85941.3|85916.3|85935.8|85910.8|52
1631690110000|2021-09-15 07:15:10|85936.3|85911.3|85937.6|85912.6|85937.7|85912.7|85935.8|85910.8|36
1631690120000|2021-09-15 07:15:20|85937.5|85912.5|85940.7|85915.7|85953.2|85915.9|85935.9|85903.2|40
1631690130000|2021-09-15 07:15:30|85940.1|85915.1|85942.9|85917.9|85953.6|85917.9|85940.1|85902.6|39
1631690140000|2021-09-15 07:15:40|85943.9|85918.9|85945.2|85920.2|85946.9|85921.9|85942.3|85917.3|42
1631690150000|2021-09-15 07:15:50|85944.3|85919.3|85942.5|85917.5|85955.1|85920.6|85940.1|85902.6|47
1631690160000|2021-09-15 07:16:00|85942.3|85917.3|85944.3|85919.3|85958.1|85920.8|85942|85907|49
1631690170000|2021-09-15 07:16:10|85944.7|85919.7|85942.1|85917.1|85959.2|85920.1|85940.7|85904.1|51
1631690180000|2021-09-15 07:16:20|85942.3|85917.3|85946.9|85921.9|85958|85922|85942.3|85905.8|49
1631690190000|2021-09-15 07:16:30|85946.8|85921.8|85939.4|85914.4|85952|85921.8|85939.1|85901|59
1631690200000|2021-09-15 07:16:40|85939.3|85914.3|85941.2|85916.2|85941.2|85916.2|85938.3|85913.3|45
1631690210000|2021-09-15 07:16:50|85941.4|85916.4|85939.9|85914.9|85955.9|85917.1|85939.5|85901.3|50
1631690220000|2021-09-15 07:17:00|85940.1|85915.1|85954.6|85904.6|85958.2|85919.7|85939.5|85904.1|58
1631690230000|2021-09-15 07:17:10|85954.5|85904.5|85954.1|85904.1|85956.5|85906.5|85953.9|85903.9|49
1631690240000|2021-09-15 07:17:20|85954.2|85904.2|85954.6|85904.6|85955.1|85905.1|85953.9|85903.9|28
1631690250000|2021-09-15 07:17:30|85954.7|85904.7|85957.2|85907.2|85959.5|85909.5|85954.7|85904.7|45
1631690260000|2021-09-15 07:17:40|85957.1|85907.1|85953.4|85903.4|85957.5|85907.5|85953.4|85903.4|45
1631690270000|2021-09-15 07:17:50|85953.2|85903.2|85953.4|85903.4|85955|85905|85952.1|85902.1|49
1631690280000|2021-09-15 07:18:00|85953.6|85903.6|85936.5|85911.5|85953.9|85914|85935.1|85900|53
1631690290000|2021-09-15 07:18:10|85936.3|85911.3|85936.9|85911.9|85938.7|85913.7|85936.1|85911.1|31
1631690300000|2021-09-15 07:18:20|85937.1|85912.1|85941.5|85916.5|85941.5|85916.5|85936.2|85911.2|25
1631690310000|2021-09-15 07:18:30|85940.9|85915.9|85940.2|85915.2|85941.5|85916.5|85940.2|85915.2|37
1631690320000|2021-09-15 07:18:40|85940.1|85915.1|85950.9|85900.9|85951.3|85915.2|85938.1|85900.2|39
1631690330000|2021-09-15 07:18:50|85937.9|85912.9|85938.4|85913.4|85939.7|85914.7|85937.9|85912.9|26
1631690340000|2021-09-15 07:19:00|85938.9|85913.9|85939.8|85914.8|85940|85915|85938.5|85913.5|26
1631690350000|2021-09-15 07:19:10|85939.5|85914.5|85940.7|85915.7|85953.6|85916.1|85939|85903|48
1631690360000|2021-09-15 07:19:20|85941|85916|85952.5|85902.5|85955.7|85916|85941|85900.5|51
1631690370000|2021-09-15 07:19:30|85953.1|85903.1|85958|85908|85958|85908|85952.9|85902.9|49
1631690380000|2021-09-15 07:19:40|85957.7|85907.7|85953.3|85903.3|85957.7|85907.7|85952.3|85902.3|48
1631690390000|2021-09-15 07:19:50|85952.8|85902.8|85934.1|85909.1|85952.8|85913.9|85932.6|85898.2|59
1631690400000|2021-09-15 07:20:00|85935.2|85910.2|85937.3|85912.3|85940|85915|85935.2|85910.2|48
1631690410000|2021-09-15 07:20:10|85937.7|85912.7|85932.6|85907.6|85937.8|85912.8|85931.6|85906.6|48
1631690420000|2021-09-15 07:20:20|85933.3|85908.3|85933|85908|85934.1|85909.1|85931.6|85906.6|38
1631690430000|2021-09-15 07:20:30|85932.9|85907.9|85933.2|85908.2|85938.5|85913.5|85932.8|85907.8|54
1631690440000|2021-09-15 07:20:40|85933.7|85908.7|85933.5|85908.5|85934|85909|85932.3|85907.3|37
1631690450000|2021-09-15 07:20:50|85933.4|85908.4|85933.7|85908.7|85934.1|85909.1|85931.4|85906.4|44
1631690460000|2021-09-15 07:21:00|85933.5|85908.5|85933.8|85908.8|85934.4|85909.4|85933.4|85908.4|30
1631690470000|2021-09-15 07:21:10|85934|85909|85942.1|85917.1|85954.5|85917.8|85931|85904.1|54
1631690480000|2021-09-15 07:21:20|85942.4|85917.4|85940|85915|85943.8|85918.8|85939.3|85914.3|57
1631690490000|2021-09-15 07:21:30|85939.4|85914.4|85934.6|85909.6|85939.4|85914.4|85933.6|85908.6|54
1631690500000|2021-09-15 07:21:40|85935|85910|85935.1|85910.1|85937.8|85912.8|85933.8|85908.8|53
1631690510000|2021-09-15 07:21:50|85935.4|85910.4|85940.6|85915.6|85942|85917|85935.1|85910.1|48
1631690520000|2021-09-15 07:22:00|85941|85916|85937.2|85912.2|85941.2|85916.2|85936.9|85911.9|50
1631690530000|2021-09-15 07:22:10|85937.3|85912.3|85952.7|85902.7|85955.5|85914.9|85934|85902.7|53
1631690540000|2021-09-15 07:22:20|85952.8|85902.8|85952.7|85902.7|85956|85916.3|85939.6|85902.3|52
1631690550000|2021-09-15 07:22:30|85953|85903|85950.3|85900.3|85953|85915.4|85939.9|85900|50
1631690560000|2021-09-15 07:22:40|85950.4|85900.4|85938.4|85913.4|85950.4|85913.8|85937.3|85899.8|40
1631690570000|2021-09-15 07:22:50|85938.2|85913.2|85937.3|85912.3|85938.2|85913.2|85937.1|85912.1|36
1631690580000|2021-09-15 07:23:00|85937.2|85912.2|85935.4|85910.4|85947.2|85912.4|85935.4|85897.2|46
1631690590000|2021-09-15 07:23:10|85935.5|85910.5|85945|85920|85945.3|85920.3|85935.3|85910.3|53
1631690600000|2021-09-15 07:23:20|85945.2|85920.2|85958.2|85908.2|85958.5|85924.1|85942.5|85906.9|52
1631690610000|2021-09-15 07:23:30|85958.1|85908.1|85944.6|85919.6|85958.2|85919.9|85944.6|85906.2|40
1631690620000|2021-09-15 07:23:40|85944.9|85919.9|85960.3|85910.3|85961.7|85923.5|85944.9|85908.7|46
1631690630000|2021-09-15 07:23:50|85960.4|85910.4|85954.7|85904.7|85960.4|85920.7|85943.1|85904.5|52
1631690640000|2021-09-15 07:24:00|85954.9|85904.9|85961.5|85911.5|85961.6|85921.7|85946.7|85904.1|43
1631690650000|2021-09-15 07:24:10|85961.6|85911.6|85944.3|85919.3|85963.5|85924.6|85943.8|85906|63
1631690660000|2021-09-15 07:24:20|85943.9|85918.9|85944.4|85919.4|85945|85920|85942.5|85917.5|30
1631690670000|2021-09-15 07:24:30|85944|85919|85947.3|85922.3|85947.7|85922.7|85943|85918|36
1631690680000|2021-09-15 07:24:40|85947.1|85922.1|85949.2|85924.2|85949.3|85924.3|85947.1|85922.1|52
1631690690000|2021-09-15 07:24:50|85949|85924|85949.1|85924.1|85950.5|85925.5|85947.6|85922.6|41
1631690700000|2021-09-15 07:25:00|85948.8|85923.8|85949.6|85924.6|85949.7|85924.7|85947|85922|49
1631690710000|2021-09-15 07:25:10|85949.3|85924.3|85954.1|85929.1|85963.6|85929.3|85948.5|85913.6|46
1631690720000|2021-09-15 07:25:20|85966.5|85916.5|85960.4|85910.4|85966.7|85929.7|85947.6|85909.4|59
1631690730000|2021-09-15 07:25:30|85960.2|85910.2|85959.6|85909.6|85961.4|85911.4|85959.1|85909.1|46
1631690740000|2021-09-15 07:25:40|85959.4|85909.4|85954|85929|85964.4|85929.1|85950.9|85909.4|45
1631690750000|2021-09-15 07:25:50|85954.1|85929.1|85951.1|85926.1|85957|85932|85951.1|85926.1|63
1631690760000|2021-09-15 07:26:00|85951.2|85926.2|85955.4|85930.4|85961.9|85936.9|85951.2|85926.2|50
1631690770000|2021-09-15 07:26:10|85955.2|85930.2|85956.6|85931.6|85956.7|85931.7|85953.8|85928.8|42
1631690780000|2021-09-15 07:26:20|85956.5|85931.5|85969.7|85919.7|85970|85932.9|85952|85918.7|37
1631690790000|2021-09-15 07:26:30|85970.6|85920.6|85958.3|85933.3|85970.6|85935.8|85956.7|85920.6|35
1631690800000|2021-09-15 07:26:40|85957.9|85932.9|85939.2|85914.2|85969.9|85933.4|85938.2|85913.2|55
1631690810000|2021-09-15 07:26:50|85938.9|85913.9|85935.8|85910.8|85951.2|85914.2|85934.4|85898.1|44
1631690820000|2021-09-15 07:27:00|85936.1|85911.1|85951.5|85901.5|85953.3|85916.3|85935.7|85901.3|54
1631690830000|2021-09-15 07:27:10|85951.7|85901.7|85943.6|85918.6|85955.9|85919|85942.6|85900.9|44
1631690840000|2021-09-15 07:27:20|85943.7|85918.7|85947.7|85922.7|85956.1|85923.3|85943.7|85905.5|42
1631690850000|2021-09-15 07:27:30|85947.9|85922.9|85943.5|85918.5|85956.7|85922.9|85942.5|85906.3|33
1631690860000|2021-09-15 07:27:40|85943.6|85918.6|85945.2|85920.2|85945.9|85920.9|85943.1|85918.1|40
1631690870000|2021-09-15 07:27:50|85945.3|85920.3|85951.5|85926.5|85951.8|85926.8|85944.5|85919.5|45
1631690880000|2021-09-15 07:28:00|85952|85927|85953.1|85928.1|85953.1|85928.1|85949.4|85924.4|43
1631690890000|2021-09-15 07:28:10|85952.6|85927.6|85945.6|85920.6|85952.7|85927.7|85945.5|85920.5|42
1631690900000|2021-09-15 07:28:20|85945.5|85920.5|85947.6|85922.6|85949.5|85924.5|85945.5|85920.5|29
1631690910000|2021-09-15 07:28:30|85947.5|85922.5|85953.6|85928.6|85954.1|85929.1|85947.5|85922.5|30
1631690920000|2021-09-15 07:28:40|85953.2|85928.2|85945.1|85920.1|85962.8|85928.3|85944.5|85908.2|42
1631690930000|2021-09-15 07:28:50|85944.8|85919.8|85945.6|85920.6|85946.3|85921.3|85944.8|85919.8|25
1631690940000|2021-09-15 07:29:00|85945|85920|85951.4|85926.4|85953.6|85928.6|85945|85920|45
1631690950000|2021-09-15 07:29:10|85951.7|85926.7|85958.2|85933.2|85959.5|85934.5|85951.2|85926.2|35
1631690960000|2021-09-15 07:29:20|85959.1|85934.1|85972.8|85922.8|85973.5|85935.7|85958.4|85921.4|41
1631690970000|2021-09-15 07:29:30|85972.5|85922.5|85960.7|85935.7|85973.2|85935.8|85959.6|85922.1|33
1631690980000|2021-09-15 07:29:40|85960.3|85935.3|85963.6|85938.6|85964.2|85939.2|85959.1|85934.1|28
1631690990000|2021-09-15 07:29:50|85963.9|85938.9|85963.2|85938.2|85964.7|85939.7|85960|85935|52
1631691000000|2021-09-15 07:30:00|85965.1|85940.1|85971.5|85946.5|85980.8|85948|85964.6|85928.3|42
1631691010000|2021-09-15 07:30:10|85971.3|85946.3|85973.9|85948.9|85975.7|85950.7|85971.3|85946.3|34
1631691020000|2021-09-15 07:30:20|85974.4|85949.4|85973|85948|85975|85950|85972.5|85947.5|45
1631691030000|2021-09-15 07:30:30|85974|85949|85975.8|85950.8|85976.3|85951.3|85972.5|85947.5|50
1631691040000|2021-09-15 07:30:40|85976|85951|85977.8|85952.8|85979.3|85954.3|85975.3|85950.3|41
1631691050000|2021-09-15 07:30:50|85978.3|85953.3|85977.7|85952.7|85978.6|85953.6|85976.5|85951.5|36
1631691060000|2021-09-15 07:31:00|85977.8|85952.8|85977.2|85952.2|85978.3|85953.3|85977|85952|30
1631691070000|2021-09-15 07:31:10|85977.5|85952.5|85975.5|85950.5|85979.1|85954.1|85973.3|85948.3|46
1631691080000|2021-09-15 07:31:20|85975.2|85950.2|85978.7|85953.7|85978.7|85953.7|85975.2|85950.2|43
1631691090000|2021-09-15 07:31:30|85977.5|85952.5|85975.9|85950.9|85978|85953|85975.1|85950.1|36
1631691100000|2021-09-15 07:31:40|85975.3|85950.3|85973.2|85948.2|85975.3|85950.3|85973|85948|29
1631691110000|2021-09-15 07:31:50|85973|85948|85972.8|85947.8|85974.8|85949.8|85971.1|85946.1|45
1631691120000|2021-09-15 07:32:00|85972.5|85947.5|85981.3|85956.3|85995.2|85957.7|85972.5|85938.5|58
1631691130000|2021-09-15 07:32:10|85982.8|85957.8|85984.2|85959.2|85984.2|85959.2|85981|85956|40
1631691140000|2021-09-15 07:32:20|85984.6|85959.6|85985.3|85960.3|86000.4|85961.6|85984.1|85948.9|45
1631691150000|2021-09-15 07:32:30|85985|85960|85978.6|85953.6|85990.5|85960.6|85977.4|85939.5|38
1631691160000|2021-09-15 07:32:40|85978.7|85953.7|85975|85950|85979.2|85954.2|85974.9|85949.9|33
1631691170000|2021-09-15 07:32:50|85974.8|85949.8|85975.2|85950.2|85976.1|85951.1|85974.5|85949.5|26
1631691180000|2021-09-15 07:33:00|85975.4|85950.4|85974.5|85949.5|85984.7|85950.4|85970.9|85934.3|40
1631691190000|2021-09-15 07:33:10|85986.8|85936.8|85968.1|85943.1|85986.8|85946.3|85967|85931.4|59
1631691200000|2021-09-15 07:33:20|85980.6|85930.6|85966.7|85941.7|85982.6|85945.2|85966.7|85928.2|53
1631691210000|2021-09-15 07:33:30|85966.5|85941.5|85966.3|85941.3|85967.4|85942.4|85964.6|85939.6|36
1631691220000|2021-09-15 07:33:40|85966.4|85941.4|85964.4|85939.4|85975.1|85941.4|85963.3|85925.1|29
1631691230000|2021-09-15 07:33:50|85963.4|85938.4|85969.1|85919.1|85972.8|85939.2|85960.8|85919|42
1631691240000|2021-09-15 07:34:00|85956.5|85931.5|85973|85923|85974.5|85932.1|85956.5|85918.8|51
1631691250000|2021-09-15 07:34:10|85972.8|85922.8|85972.7|85922.7|85973.2|85923.2|85972.3|85922.3|31
1631691260000|2021-09-15 07:34:20|85972.8|85922.8|85970.2|85920.2|85972.9|85922.9|85968.9|85918.9|40
1631691270000|2021-09-15 07:34:30|85969.6|85919.6|85952.6|85927.6|85969.8|85929.9|85952.5|85912.4|50
1631691280000|2021-09-15 07:34:40|85952.8|85927.8|85949.8|85924.8|85965.9|85927.8|85947.2|85909.5|49
1631691290000|2021-09-15 07:34:50|85949.7|85924.7|85949|85924|85949.8|85924.8|85948.5|85923.5|36
1631691300000|2021-09-15 07:35:00|85948.9|85923.9|85972.3|85922.3|85973.5|85935|85943|85905.5|61
1631691310000|2021-09-15 07:35:10|85972.7|85922.7|85961.6|85936.6|85973.9|85936.6|85956.7|85919.2|59
1631691320000|2021-09-15 07:35:20|85961|85936|85971.2|85921.2|85975.2|85936.7|85957.8|85920.2|53
1631691330000|2021-09-15 07:35:30|85971.7|85921.7|85972.2|85922.2|85972.6|85934.7|85959|85920.8|43
1631691340000|2021-09-15 07:35:40|85971.5|85921.5|85958.7|85933.7|85971.6|85935|85957|85921.5|46
1631691350000|2021-09-15 07:35:50|85957.5|85932.5|85962.4|85937.4|85976.5|85938.6|85957.5|85919.2|48
1631691360000|2021-09-15 07:36:00|85962.6|85937.6|85965.5|85940.5|85978.2|85940.9|85962.6|85927.5|26
1631691370000|2021-09-15 07:36:10|85965.2|85940.2|85955.7|85930.7|85972.9|85940.2|85955.7|85921.9|45
1631691380000|2021-09-15 07:36:20|85956|85931|85962|85937|85974.9|85938.9|85954.8|85917.1|66
1631691390000|2021-09-15 07:36:30|85962.4|85937.4|85982.2|85932.2|85982.2|85940.3|85961.3|85922.8|52
1631691400000|2021-09-15 07:36:40|85971.1|85946.1|85985.1|85935.1|85985.6|85946.5|85971.1|85931.7|48
1631691410000|2021-09-15 07:36:50|85984.1|85934.1|85969.5|85944.5|85984.6|85945.1|85968.1|85929.6|50
1631691420000|2021-09-15 07:37:00|85969.1|85944.1|85987.4|85937.4|85988.5|85948|85968|85932.2|48
1631691430000|2021-09-15 07:37:10|85987|85937|85990.5|85940.5|85990.5|85951.3|85972.3|85934.2|51
1631691440000|2021-09-15 07:37:20|85991.5|85941.5|85998.7|85948.7|85998.7|85960.9|85984.6|85941.3|32
1631691450000|2021-09-15 07:37:30|85998.1|85948.1|86002|85952|86003.2|85965.3|85985.3|85948.1|49
1631691460000|2021-09-15 07:37:40|86001.6|85951.6|85988.8|85963.8|86001.8|85964.4|85987.9|85950.8|38
1631691470000|2021-09-15 07:37:50|85989.1|85964.1|85984.1|85959.1|85998.1|85964.5|85983.9|85946.6|36
1631691480000|2021-09-15 07:38:00|85984|85959|85988.7|85963.7|85988.7|85963.7|85983.6|85958.6|50
1631691490000|2021-09-15 07:38:10|85988.3|85963.3|85987|85962|85988.5|85963.5|85987|85962|28
1631691500000|2021-09-15 07:38:20|85986.5|85961.5|85985.3|85960.3|85987.2|85962.2|85985.3|85960.3|25
1631691510000|2021-09-15 07:38:30|85985.8|85960.8|85979.2|85954.2|85986.2|85961.2|85977.4|85952.4|53
1631691520000|2021-09-15 07:38:40|85979.3|85954.3|85976.3|85951.3|85979.3|85954.3|85975.8|85950.8|34
1631691530000|2021-09-15 07:38:50|85976.5|85951.5|85978.9|85953.9|85980.5|85955.5|85976.5|85951.5|49
1631691540000|2021-09-15 07:39:00|85978.8|85953.8|85982.8|85957.8|85988|85963|85978.8|85953.8|61
1631691550000|2021-09-15 07:39:10|85982.4|85957.4|85983.3|85958.3|85985.1|85960.1|85982.4|85957.4|43
1631691560000|2021-09-15 07:39:20|85983.4|85958.4|85980.2|85955.2|85984.3|85959.3|85978|85953|36
1631691570000|2021-09-15 07:39:30|85980.1|85955.1|85980.1|85955.1|85980.8|85955.8|85978.4|85953.4|31
1631691580000|2021-09-15 07:39:40|85980.3|85955.3|85979|85954|85993.5|85955.8|85977.8|85940.8|58
1631691590000|2021-09-15 07:39:50|85979.1|85954.1|85994.2|85944.2|85995.2|85958.2|85977.7|85940.1|52
1631691600000|2021-09-15 07:40:00|85993.7|85943.7|85977.9|85952.9|85995|85957.2|85977.9|85941|56
1631691610000|2021-09-15 07:40:10|85977.7|85952.7|85972.2|85947.2|85977.8|85952.8|85962.4|85937.4|47
1631691620000|2021-09-15 07:40:20|85971.9|85946.9|85964.9|85939.9|85974.9|85949.9|85963.1|85938.1|47
1631691630000|2021-09-15 07:40:30|85965.2|85940.2|85968.1|85943.1|85969.5|85944.5|85964.9|85939.9|48
1631691640000|2021-09-15 07:40:40|85968.2|85943.2|85967.8|85942.8|85968.8|85943.8|85967.4|85942.4|34
1631691650000|2021-09-15 07:40:50|85968.2|85943.2|85967.5|85942.5|85968.5|85943.5|85965.9|85940.9|33
1631691660000|2021-09-15 07:41:00|85961.7|85936.7|85963.4|85938.4|85964.4|85939.4|85956.8|85931.8|41
1631691670000|2021-09-15 07:41:10|85962.8|85937.8|85963.4|85938.4|85963.6|85938.6|85961.8|85936.8|31
1631691680000|2021-09-15 07:41:20|85962.9|85937.9|85964.8|85939.8|85966.8|85941.8|85962.9|85937.9|31
1631691690000|2021-09-15 07:41:30|85965.9|85940.9|85965|85940|85965.9|85940.9|85964.4|85939.4|26
1631691700000|2021-09-15 07:41:40|85964.7|85939.7|85967.5|85942.5|85967.6|85942.6|85964.4|85939.4|22
1631691710000|2021-09-15 07:41:50|85967.1|85942.1|85972.1|85947.1|85973.2|85948.2|85967.1|85942.1|45
1631691720000|2021-09-15 07:42:00|85973.8|85948.8|85975.7|85950.7|85977.9|85952.9|85969.6|85944.6|57
1631691730000|2021-09-15 07:42:10|85976.2|85951.2|85981|85956|85981.7|85956.7|85976.2|85951.2|47
1631691740000|2021-09-15 07:42:20|85981.2|85956.2|85978.9|85953.9|85982.4|85957.4|85977.4|85952.4|47
1631691750000|2021-09-15 07:42:30|85978.8|85953.8|85978.7|85953.7|85979.1|85954.1|85977.3|85952.3|36
1631691760000|2021-09-15 07:42:40|85978.8|85953.8|85977.8|85952.8|85979.2|85954.2|85977.7|85952.7|32
1631691770000|2021-09-15 07:42:50|85978.6|85953.6|85977.7|85952.7|85978.7|85953.7|85977.1|85952.1|28
1631691780000|2021-09-15 07:43:00|85977.5|85952.5|85976.8|85951.8|85978|85953|85976.4|85951.4|22
1631691790000|2021-09-15 07:43:10|85976.7|85951.7|85977.8|85952.8|85978.1|85953.1|85976|85951|30
1631691800000|2021-09-15 07:43:20|85978.1|85953.1|85976.9|85951.9|85978.9|85953.9|85974.4|85949.4|46
1631691810000|2021-09-15 07:43:30|85977.1|85952.1|85973.5|85948.5|85977.5|85952.5|85972.5|85947.5|40
1631691820000|2021-09-15 07:43:40|85973.1|85948.1|85972|85947|85973.2|85948.2|85971.3|85946.3|37
1631691830000|2021-09-15 07:43:50|85972.1|85947.1|85973.2|85948.2|85974|85949|85970.4|85945.4|31
1631691840000|2021-09-15 07:44:00|85973.3|85948.3|85974.3|85949.3|85974.9|85949.9|85973.3|85948.3|25
1631691850000|2021-09-15 07:44:10|85974.2|85949.2|85973.8|85948.8|85975|85950|85973.8|85948.8|22
1631691860000|2021-09-15 07:44:20|85973.5|85948.5|85973.6|85948.6|85974.7|85949.7|85973.2|85948.2|33
1631691870000|2021-09-15 07:44:30|85973.8|85948.8|85973.5|85948.5|85975.7|85950.7|85973.1|85948.1|28
1631691880000|2021-09-15 07:44:40|85974.4|85949.4|85975.8|85950.8|85976.1|85951.1|85973.3|85948.3|37
1631691890000|2021-09-15 07:44:50|85975.9|85950.9|85977.8|85952.8|85978|85953|85975.8|85950.8|32
1631691900000|2021-09-15 07:45:00|85978.3|85953.3|85979|85954|85979|85954|85976.5|85951.5|35
1631691910000|2021-09-15 07:45:10|85978.7|85953.7|85978.7|85953.7|85980.3|85955.3|85978.4|85953.4|29
1631691920000|2021-09-15 07:45:20|85978.6|85953.6|85978.3|85953.3|85979.6|85954.6|85977.1|85952.1|30
1631691930000|2021-09-15 07:45:30|85978.2|85953.2|85980.7|85955.7|85982.3|85957.3|85977.3|85952.3|37
1631691940000|2021-09-15 07:45:40|85980.9|85955.9|85979.9|85954.9|85981.1|85956.1|85979.9|85954.9|30
1631691950000|2021-09-15 07:45:50|85980|85955|85978|85953|85980.6|85955.6|85977|85952|43
1631691960000|2021-09-15 07:46:00|85977.8|85952.8|85962.8|85937.8|85977.8|85952.8|85962.2|85926.3|55
1631691970000|2021-09-15 07:46:10|85963.2|85938.2|85963.1|85938.1|85964|85939|85962|85937|44
1631691980000|2021-09-15 07:46:20|85962.8|85937.8|85960|85935|85964.1|85939.1|85959.7|85934.7|38
1631691990000|2021-09-15 07:46:30|85959.9|85934.9|85950.9|85925.9|85961.4|85936.4|85948.9|85923.9|59
1631692000000|2021-09-15 07:46:40|85950.7|85925.7|85946.6|85921.6|85951|85926|85946.4|85921.4|51
1631692010000|2021-09-15 07:46:50|85946.5|85921.5|85941.3|85916.3|85946.5|85921.5|85941.3|85916.3|39
1631692020000|2021-09-15 07:47:00|85941.2|85916.2|85945.7|85920.7|85948|85923|85941|85916|55
1631692030000|2021-09-15 07:47:10|85945.8|85920.8|85954|85929|85954|85929|85945.3|85920.3|54
1631692040000|2021-09-15 07:47:20|85953.2|85928.2|85951.5|85926.5|85953.8|85928.8|85951.4|85926.4|53
1631692050000|2021-09-15 07:47:30|85951.6|85926.6|85951.3|85926.3|85951.9|85926.9|85950.4|85925.4|32
1631692060000|2021-09-15 07:47:40|85952|85927|85947.4|85922.4|85952|85927|85946.7|85921.7|43
1631692070000|2021-09-15 07:47:50|85947.3|85922.3|85946.3|85921.3|85947.5|85922.5|85946.2|85921.2|29
1631692080000|2021-09-15 07:48:00|85946.4|85921.4|85950.1|85925.1|85950.1|85925.1|85946.2|85921.2|26
1631692090000|2021-09-15 07:48:10|85949.2|85924.2|85950.3|85925.3|85950.5|85925.5|85949.2|85924.2|20
1631692100000|2021-09-15 07:48:20|85950.4|85925.4|85950.1|85925.1|85962.4|85925.7|85948.2|85911.2|21
1631692110000|2021-09-15 07:48:30|85950|85925|85949.7|85924.7|85950.2|85925.2|85947.2|85922.2|41
1631692120000|2021-09-15 07:48:40|85949.9|85924.9|85956.5|85931.5|85958.1|85933.1|85949.9|85924.9|53
1631692130000|2021-09-15 07:48:50|85956.2|85931.2|85956.2|85931.2|85957.7|85932.7|85956|85931|25
1631692140000|2021-09-15 07:49:00|85956|85931|85954|85929|85959.1|85934.1|85952.8|85927.8|62
1631692150000|2021-09-15 07:49:10|85954.1|85929.1|85949.9|85924.9|85954.6|85929.6|85949.2|85924.2|48
1631692160000|2021-09-15 07:49:20|85950|85925|85965.8|85915.8|85965.8|85928|85947.9|85915.5|51
1631692170000|2021-09-15 07:49:30|85965.6|85915.6|85956.9|85931.9|85965.8|85933.3|85952.7|85915|50
1631692180000|2021-09-15 07:49:40|85958|85933|85966.3|85941.3|85977.7|85941.3|85956.8|85924.8|58
1631692190000|2021-09-15 07:49:50|85967.8|85942.8|85965.9|85940.9|85967.8|85942.8|85964.1|85939.1|33
1631692200000|2021-09-15 07:50:00|85967.1|85942.1|85972.7|85947.7|85986.2|85948.9|85966.4|85930.9|49
1631692210000|2021-09-15 07:50:10|85972.9|85947.9|85982.7|85957.7|85982.9|85957.9|85972.6|85947.6|56
1631692220000|2021-09-15 07:50:20|85982.5|85957.5|85989|85964|85989|85964|85981.1|85956.1|51
1631692230000|2021-09-15 07:50:30|85987.7|85962.7|85985.5|85960.5|85998|85964.7|85984.5|85948|44
1631692240000|2021-09-15 07:50:40|85986.1|85961.1|85989.3|85964.3|85989.7|85964.7|85985.1|85960.1|49
1631692250000|2021-09-15 07:50:50|85989.1|85964.1|85996.6|85946.6|85996.6|85964.5|85982.9|85945.8|52
1631692260000|2021-09-15 07:51:00|85997|85947|85995.9|85945.9|85997.9|85947.9|85994.9|85944.9|50
1631692270000|2021-09-15 07:51:10|85996.1|85946.1|85983.4|85958.4|85999.6|85961.3|85982.2|85945.6|68
1631692280000|2021-09-15 07:51:20|85983.3|85958.3|85982.6|85957.6|85983.8|85958.8|85981.8|85956.8|44
1631692290000|2021-09-15 07:51:30|85982.7|85957.7|85975.5|85950.5|85982.9|85957.9|85974.5|85949.5|52
1631692300000|2021-09-15 07:51:40|85975.9|85950.9|85983.4|85958.4|85987.4|85961.2|85974.6|85936.6|62
1631692310000|2021-09-15 07:51:50|85983.2|85958.2|85987.4|85962.4|85987.4|85962.4|85981.5|85956.5|50
1631692320000|2021-09-15 07:52:00|85991.8|85966.8|86005.5|85955.5|86005.7|85969.5|85990.1|85955.5|58
1631692330000|2021-09-15 07:52:10|86005.3|85955.3|85995.3|85970.3|86007.2|85971.4|85993.5|85954.9|48
1631692340000|2021-09-15 07:52:20|85994.7|85969.7|85997.5|85972.5|85998.6|85973.6|85994.5|85969.5|57
1631692350000|2021-09-15 07:52:30|85997.3|85972.3|85997.4|85972.4|86000.5|85975.5|85997|85972|53
1631692360000|2021-09-15 07:52:40|85996.2|85971.2|85991.1|85966.1|86006.5|85972|85990.8|85953.6|46
1631692370000|2021-09-15 07:52:50|85990.7|85965.7|85983|85958|85995.7|85967.6|85982.8|85945.7|40
1631692380000|2021-09-15 07:53:00|85982.9|85957.9|85980.6|85955.6|85995.3|85960.8|85978.9|85944.7|57
1631692390000|2021-09-15 07:53:10|85980.5|85955.5|85992.1|85967.1|86001.7|85967.1|85978.8|85951.7|57
1631692400000|2021-09-15 07:53:20|85991.3|85966.3|85992.5|85967.5|86004.2|85968.4|85991.3|85953.4|51
1631692410000|2021-09-15 07:53:30|85992.7|85967.7|85979.1|85954.1|85997.2|85967.9|85978.2|85946.2|42
1631692420000|2021-09-15 07:53:40|85978.9|85953.9|85978.2|85953.2|85979.3|85954.3|85977.5|85952.5|34
1631692430000|2021-09-15 07:53:50|85977.8|85952.8|85974|85949|85977.9|85952.9|85972.6|85947.6|32
1631692440000|2021-09-15 07:54:00|85973.3|85948.3|85976.6|85951.6|85977.7|85952.7|85971.1|85946.1|42
1631692450000|2021-09-15 07:54:10|85976.7|85951.7|85974.6|85949.6|85979.4|85954.4|85974.6|85949.6|45
1631692460000|2021-09-15 07:54:20|85974.1|85949.1|85979.8|85929.8|85980.4|85949.1|85967.3|85928.6|55
1631692470000|2021-09-15 07:54:30|85980|85930|85967|85942|85980.5|85942|85966.3|85928.8|31
1631692480000|2021-09-15 07:54:40|85966.9|85941.9|85971|85946|85980.1|85946.2|85966.9|85930.1|45
1631692490000|2021-09-15 07:54:50|85971.1|85946.1|85973.4|85948.4|85973.4|85948.4|85970.5|85945.5|56
1631692500000|2021-09-15 07:55:00|85973.5|85948.5|85981.9|85931.9|85987.8|85949.6|85968.8|85931.2|56
1631692510000|2021-09-15 07:55:10|85981.5|85931.5|85967.2|85942.2|85981.5|85943.6|85965.4|85927.3|56
1631692520000|2021-09-15 07:55:20|85967.1|85942.1|85968.6|85943.6|85969.2|85944.2|85966.4|85941.4|38
1631692530000|2021-09-15 07:55:30|85968.3|85943.3|85962.3|85937.3|85968.3|85943.3|85962.1|85937.1|42
1631692540000|2021-09-15 07:55:40|85962.5|85937.5|85962.4|85937.4|85963|85938|85960.4|85935.4|32
1631692550000|2021-09-15 07:55:50|85962.5|85937.5|85960.6|85935.6|85962.5|85937.5|85960.3|85935.3|26
1631692560000|2021-09-15 07:56:00|85962.6|85937.6|85961.7|85936.7|85962.6|85937.6|85961.3|85936.3|32
1631692570000|2021-09-15 07:56:10|85961.6|85936.6|85960.4|85935.4|85961.6|85936.6|85959|85934|29
1631692580000|2021-09-15 07:56:20|85960.1|85935.1|85960.4|85935.4|85960.7|85935.7|85960|85935|19
1631692590000|2021-09-15 07:56:30|85960.3|85935.3|85961.4|85936.4|85961.8|85936.8|85959.7|85934.7|24
1631692600000|2021-09-15 07:56:40|85961.8|85936.8|85961.8|85936.8|85962.5|85937.5|85960.2|85935.2|22
1631692610000|2021-09-15 07:56:50|85961.7|85936.7|85954.6|85929.6|85965.8|85936.9|85954.1|85915.4|41
1631692620000|2021-09-15 07:57:00|85954.8|85929.8|85950.1|85925.1|85955.2|85930.2|85948.5|85923.5|32
1631692630000|2021-09-15 07:57:10|85949.9|85924.9|85960.5|85935.5|85961|85936|85949.5|85924.5|57
1631692640000|2021-09-15 07:57:20|85960.4|85935.4|85962.7|85937.7|85963.1|85938.1|85960.1|85935.1|36
1631692650000|2021-09-15 07:57:30|85962.9|85937.9|85973.9|85948.9|85973.9|85948.9|85962.9|85937.9|41
1631692660000|2021-09-15 07:57:40|85974.1|85949.1|85979.8|85954.8|85980.3|85955.3|85973.6|85948.6|35
1631692670000|2021-09-15 07:57:50|85979.6|85954.6|85979.2|85954.2|85979.6|85954.6|85978.2|85953.2|24
1631692680000|2021-09-15 07:58:00|85979.1|85954.1|85985.7|85960.7|85987.2|85962.2|85977.4|85952.4|50
1631692690000|2021-09-15 07:58:10|85985.8|85960.8|85989.5|85964.5|85989.7|85964.7|85985.4|85960.4|40
1631692700000|2021-09-15 07:58:20|85988.9|85963.9|85991.7|85966.7|85993.8|85968.8|85988.9|85963.9|42
1631692710000|2021-09-15 07:58:30|85991.2|85966.2|85991.7|85966.7|85992.8|85967.8|85990.2|85965.2|35
1631692720000|2021-09-15 07:58:40|85991.8|85966.8|85992.5|85967.5|85992.7|85967.7|85991|85966|36
1631692730000|2021-09-15 07:58:50|85992.2|85967.2|85988.9|85963.9|85992.2|85967.2|85988.6|85963.6|30
1631692740000|2021-09-15 07:59:00|85989.1|85964.1|85986.8|85961.8|85990.2|85965.2|85986.7|85961.7|40
1631692750000|2021-09-15 07:59:10|85986.3|85961.3|85992.9|85942.9|85995|85963|85981.4|85942.9|51
1631692760000|2021-09-15 07:59:20|85994.5|85944.5|85973.2|85948.2|85994.5|85957.4|85972|85935.3|48
1631692770000|2021-09-15 07:59:30|85973.4|85948.4|85963.4|85938.4|85979.6|85949|85962.7|85926|45
1631692780000|2021-09-15 07:59:40|85963.3|85938.3|85968.4|85918.4|85975.8|85939.2|85962.4|85917.7|64
1631692790000|2021-09-15 07:59:50|85968.1|85918.1|85979.5|85929.5|85980|85930|85968.1|85918.1|61
1631692800000|2021-09-15 08:00:00|85978.7|85928.7|85975.3|85925.3|85978.7|85928.7|85975.3|85925.3|52
1631692810000|2021-09-15 08:00:10|85975.2|85925.2|85976.6|85926.6|85980.9|85930.9|85974.9|85924.9|62
1631692820000|2021-09-15 08:00:20|85976.4|85926.4|85974.9|85924.9|85977.4|85936.4|85960.1|85922.5|56
1631692830000|2021-09-15 08:00:30|85975|85925|85974.6|85924.6|85976|85926|85974.6|85924.6|49
1631692840000|2021-09-15 08:00:40|85974.9|85924.9|85959|85934|85975.4|85934.3|85958.4|85920.4|48
1631692850000|2021-09-15 08:00:50|85958.5|85933.5|85969.1|85919.1|85969.3|85933.5|85951.4|85918.1|67
1631692860000|2021-09-15 08:01:00|85968.7|85918.7|85961.3|85911.3|85968.9|85928.3|85950.3|85910.3|56
1631692870000|2021-09-15 08:01:10|85961.5|85911.5|85964.7|85914.7|85965.1|85915.1|85956.9|85906.9|52
1631692880000|2021-09-15 08:01:20|85965.2|85915.2|85965.5|85915.5|85965.7|85915.7|85963.2|85913.2|48
1631692890000|2021-09-15 08:01:30|85965|85915|85955.2|85930.2|85967.9|85930.2|85954|85914.8|45
1631692900000|2021-09-15 08:01:40|85955|85930|85954.8|85929.8|85956.9|85931.9|85953.9|85928.9|47
1631692910000|2021-09-15 08:01:50|85954.5|85929.5|85955.1|85930.1|85956.8|85931.8|85954.3|85929.3|31
1631692920000|2021-09-15 08:02:00|85954.9|85929.9|85951.5|85926.5|85955.1|85930.1|85949.9|85924.9|48
1631692930000|2021-09-15 08:02:10|85951.4|85926.4|85947.7|85922.7|85951.6|85926.6|85945.5|85920.5|43
1631692940000|2021-09-15 08:02:20|85947.9|85922.9|85950.8|85925.8|85953|85928|85947.3|85922.3|43
1631692950000|2021-09-15 08:02:30|85950.2|85925.2|85952.7|85927.7|85965.8|85928.3|85950.2|85914.6|32
1631692960000|2021-09-15 08:02:40|85952.8|85927.8|85951.9|85926.9|85953.7|85928.7|85951.8|85926.8|35
1631692970000|2021-09-15 08:02:50|85951.8|85926.8|85950.5|85925.5|85952.4|85927.4|85950.4|85925.4|30
1631692980000|2021-09-15 08:03:00|85949.3|85924.3|85952.3|85927.3|85952.3|85927.3|85947.7|85922.7|51
1631692990000|2021-09-15 08:03:10|85952.2|85927.2|85962.9|85937.9|85973.5|85939.1|85952.2|85922.3|48
1631693000000|2021-09-15 08:03:20|85963|85938|85976.2|85951.2|85991.8|85951.6|85962.1|85932|61
1631693010000|2021-09-15 08:03:30|85975.8|85950.8|85965|85940|85986.7|85950.8|85964.5|85927.5|59
1631693020000|2021-09-15 08:03:40|85964.6|85939.6|85964.8|85939.8|85979.4|85942.7|85963.3|85926.2|46
1631693030000|2021-09-15 08:03:50|85965.3|85940.3|85966.1|85941.1|85968.1|85943.1|85958.4|85933.4|49
1631693040000|2021-09-15 08:04:00|85967.7|85942.7|85962.8|85937.8|85968.2|85943.2|85962.4|85937.4|39
1631693050000|2021-09-15 08:04:10|85960.6|85935.6|85961.1|85936.1|85966.2|85941.2|85959.5|85934.5|42
1631693060000|2021-09-15 08:04:20|85961.3|85936.3|85965.3|85940.3|85969.8|85944.8|85961.3|85936.3|54
1631693070000|2021-09-15 08:04:30|85965.4|85940.4|85958.1|85933.1|85971.4|85941.3|85957|85921.2|51
1631693080000|2021-09-15 08:04:40|85958.3|85933.3|85959|85934|85959.1|85934.1|85957.3|85932.3|27
1631693090000|2021-09-15 08:04:50|85959.1|85934.1|85962.1|85937.1|85964.4|85939.4|85959.1|85934.1|49
1631693100000|2021-09-15 08:05:00|85961.1|85936.1|85961.5|85936.5|85961.9|85936.9|85959.5|85934.5|37
1631693110000|2021-09-15 08:05:10|85960.2|85935.2|85962|85937|85962.1|85937.1|85959.2|85934.2|33
1631693120000|2021-09-15 08:05:20|85962.7|85937.7|85961.4|85936.4|85963.1|85938.1|85958.2|85933.2|43
1631693130000|2021-09-15 08:05:30|85961.5|85936.5|85955.4|85930.4|85961.9|85936.9|85954.8|85929.8|51
1631693140000|2021-09-15 08:05:40|85955.7|85930.7|85952.8|85927.8|85957.5|85932.5|85950.1|85925.1|51
1631693150000|2021-09-15 08:05:50|85952.2|85927.2|85948.6|85923.6|85952.2|85927.2|85947.7|85922.7|42
1631693160000|2021-09-15 08:06:00|85948.8|85923.8|85947.7|85922.7|85949.3|85924.3|85947.4|85922.4|39
1631693170000|2021-09-15 08:06:10|85947.6|85922.6|85947.3|85922.3|85948.6|85923.6|85946.2|85921.2|49
1631693180000|2021-09-15 08:06:20|85946.9|85921.9|85939.4|85914.4|85947.5|85922.5|85939.4|85914.4|40
1631693190000|2021-09-15 08:06:30|85938.8|85913.8|85941.6|85916.6|85943.4|85918.4|85938.1|85913.1|45
1631693200000|2021-09-15 08:06:40|85941.5|85916.5|85940.7|85915.7|85941.9|85916.9|85937.1|85912.1|53
1631693210000|2021-09-15 08:06:50|85940.6|85915.6|85942.5|85917.5|85944.4|85919.4|85940.6|85915.6|42
1631693220000|2021-09-15 08:07:00|85942.6|85917.6|85944.5|85919.5|85944.7|85919.7|85942.1|85917.1|27
1631693230000|2021-09-15 08:07:10|85944.6|85919.6|85936.2|85911.2|85944.6|85919.6|85935.6|85910.6|41
1631693240000|2021-09-15 08:07:20|85933.7|85908.7|85931.8|85906.8|85943.2|85909.3|85930.2|85893.1|45
1631693250000|2021-09-15 08:07:30|85931.9|85906.9|85931.1|85906.1|85931.9|85906.9|85930.6|85905.6|24
1631693260000|2021-09-15 08:07:40|85930.9|85905.9|85930.5|85905.5|85931.8|85906.8|85929.4|85904.4|37
1631693270000|2021-09-15 08:07:50|85930.4|85905.4|85930.3|85905.3|85930.6|85905.6|85929.6|85904.6|29
1631693280000|2021-09-15 08:08:00|85930.2|85905.2|85927|85902|85931.4|85906.4|85926.7|85901.7|37
1631693290000|2021-09-15 08:08:10|85926.7|85901.7|85930.6|85905.6|85932.3|85907.3|85926.7|85901.7|48
1631693300000|2021-09-15 08:08:20|85930.5|85905.5|85933.6|85908.6|85934.2|85909.2|85930.5|85905.5|25
1631693310000|2021-09-15 08:08:30|85933.8|85908.8|85933.4|85908.4|85933.9|85908.9|85932.1|85907.1|27
1631693320000|2021-09-15 08:08:40|85933.3|85908.3|85930.6|85905.6|85934.7|85909.7|85929.8|85904.8|35
1631693330000|2021-09-15 08:08:50|85930.3|85905.3|85934|85909|85934.5|85909.5|85925.6|85900.6|50
1631693340000|2021-09-15 08:09:00|85933.5|85908.5|85933.5|85908.5|85936.3|85911.3|85932.3|85907.3|43
1631693350000|2021-09-15 08:09:10|85932.3|85907.3|85933.2|85908.2|85934.1|85909.1|85930.9|85905.9|30
1631693360000|2021-09-15 08:09:20|85932.2|85907.2|85930.6|85905.6|85934.1|85909.1|85930.3|85905.3|28
1631693370000|2021-09-15 08:09:30|85930.9|85905.9|85931.3|85906.3|85932.5|85907.5|85929.3|85904.3|47
1631693380000|2021-09-15 08:09:40|85931.6|85906.6|85937.9|85912.9|85937.9|85912.9|85930.9|85905.9|36
1631693390000|2021-09-15 08:09:50|85936.8|85911.8|85936.7|85911.7|85937.3|85912.3|85936.4|85911.4|17
1631693400000|2021-09-15 08:10:00|85936.9|85911.9|85936|85911|85938|85913|85935.3|85910.3|27
1631693410000|2021-09-15 08:10:10|85936.2|85911.2|85939.1|85914.1|85941.4|85916.4|85936.2|85911.2|51
1631693420000|2021-09-15 08:10:20|85939|85914|85935.4|85910.4|85939|85914|85935.4|85910.4|42
1631693430000|2021-09-15 08:10:30|85936.4|85911.4|85934.7|85909.7|85937.9|85912.9|85934.2|85909.2|36
1631693440000|2021-09-15 08:10:40|85935.7|85910.7|85928.7|85903.7|85935.7|85910.7|85925|85900|59
1631693450000|2021-09-15 08:10:50|85928.8|85903.8|85930.1|85905.1|85930.3|85905.3|85927.8|85902.8|41
1631693460000|2021-09-15 08:11:00|85930.2|85905.2|85929.4|85904.4|85930.2|85905.2|85928|85903|43
1631693470000|2021-09-15 08:11:10|85929.2|85904.2|85931.2|85906.2|85931.9|85906.9|85929.1|85904.1|40
1631693480000|2021-09-15 08:11:20|85930.6|85905.6|85936.6|85911.6|85937.4|85912.4|85930.6|85905.6|42
1631693490000|2021-09-15 08:11:30|85936.5|85911.5|85942|85917|85944.7|85919.7|85935.9|85910.9|40
1631693500000|2021-09-15 08:11:40|85942.6|85917.6|85939.3|85914.3|85942.6|85917.6|85939.2|85914.2|46
1631693510000|2021-09-15 08:11:50|85939.6|85914.6|85938.7|85913.7|85940.4|85915.4|85938.7|85913.7|20
1631693520000|2021-09-15 08:12:00|85939|85914|85941.7|85916.7|85941.7|85916.7|85939|85914|38
1631693530000|2021-09-15 08:12:10|85941.6|85916.6|85939.4|85914.4|85941.6|85916.6|85939.4|85914.4|31
1631693540000|2021-09-15 08:12:20|85939.3|85914.3|85939.1|85914.1|85940.3|85915.3|85938.3|85913.3|25
1631693550000|2021-09-15 08:12:30|85939.7|85914.7|85937|85912|85939.9|85914.9|85935.8|85910.8|35
1631693560000|2021-09-15 08:12:40|85936.5|85911.5|85936.9|85911.9|85938.1|85913.1|85936.1|85911.1|38
1631693570000|2021-09-15 08:12:50|85937|85912|85940|85915|85940.8|85915.8|85937|85912|25
1631693580000|2021-09-15 08:13:00|85939.6|85914.6|85941.3|85916.3|85942.4|85917.4|85939.4|85914.4|27
1631693590000|2021-09-15 08:13:10|85942.4|85917.4|85943.6|85918.6|85944.7|85919.7|85941.7|85916.7|41
1631693600000|2021-09-15 08:13:20|85944|85919|85943.4|85918.4|85944.7|85919.7|85943.4|85918.4|24
1631693610000|2021-09-15 08:13:30|85943.5|85918.5|85935.5|85910.5|85943.5|85918.5|85935.5|85910.5|52
1631693620000|2021-09-15 08:13:40|85936|85911|85936.3|85911.3|85938.8|85913.8|85935.3|85910.3|42
1631693630000|2021-09-15 08:13:50|85936.6|85911.6|85938|85913|85939.3|85914.3|85936.6|85911.6|30
1631693640000|2021-09-15 08:14:00|85938.1|85913.1|85940.2|85915.2|85942.8|85917.8|85938.1|85913.1|43
1631693650000|2021-09-15 08:14:10|85940.3|85915.3|85939.2|85914.2|85940.4|85915.4|85937.5|85912.5|50
1631693660000|2021-09-15 08:14:20|85938.9|85913.9|85938.3|85913.3|85939.4|85914.4|85938.3|85913.3|23
1631693670000|2021-09-15 08:14:30|85938.7|85913.7|85938.4|85913.4|85938.8|85913.8|85937.6|85912.6|22
1631693680000|2021-09-15 08:14:40|85940.7|85915.7|85942.2|85917.2|85943.7|85918.7|85939.6|85914.6|39
1631693690000|2021-09-15 08:14:50|85942|85917|85947.7|85922.7|85947.7|85922.7|85941.6|85916.6|44
1631693700000|2021-09-15 08:15:00|85947.4|85922.4|85949.6|85924.6|85952.8|85927.8|85947.2|85922.2|50
1631693710000|2021-09-15 08:15:10|85949.7|85924.7|85950.5|85925.5|85950.7|85925.7|85949|85924|29
1631693720000|2021-09-15 08:15:20|85950.6|85925.6|85947.8|85922.8|85950.6|85925.6|85946.8|85921.8|38
1631693730000|2021-09-15 08:15:30|85947.9|85922.9|85942|85917|85947.9|85922.9|85941.2|85916.2|34
1631693740000|2021-09-15 08:15:40|85942.2|85917.2|85939.6|85914.6|85943.7|85918.7|85939|85914|54
1631693750000|2021-09-15 08:15:50|85939.7|85914.7|85937.9|85912.9|85940.6|85915.6|85937|85912|36
1631693760000|2021-09-15 08:16:00|85937.8|85912.8|85937.8|85912.8|85939.9|85914.9|85937.5|85912.5|46
1631693770000|2021-09-15 08:16:10|85937|85912|85941.7|85916.7|85941.8|85916.8|85936.4|85911.4|45
1631693780000|2021-09-15 08:16:20|85941.6|85916.6|85946.5|85921.5|85946.5|85921.5|85941.6|85916.6|26
1631693790000|2021-09-15 08:16:30|85947.6|85922.6|85950.2|85925.2|85950.7|85925.7|85947.6|85922.6|54
1631693800000|2021-09-15 08:16:40|85949.1|85924.1|85952.1|85927.1|85952.6|85927.6|85948.2|85923.2|54
1631693810000|2021-09-15 08:16:50|85952|85927|85948.3|85923.3|85952.3|85927.3|85947.8|85922.8|41
1631693820000|2021-09-15 08:17:00|85948.4|85923.4|85941.8|85916.8|85949.9|85924.9|85941.8|85916.8|61
1631693830000|2021-09-15 08:17:10|85941.7|85916.7|85936|85911|85941.7|85916.7|85935.1|85910.1|45
1631693840000|2021-09-15 08:17:20|85936.1|85911.1|85935.5|85910.5|85937.1|85912.1|85934.7|85909.7|35
1631693850000|2021-09-15 08:17:30|85935.4|85910.4|85934.8|85909.8|85939.3|85914.3|85934.4|85909.4|44
1631693860000|2021-09-15 08:17:40|85935.5|85910.5|85934.9|85909.9|85936.6|85911.6|85933.6|85908.6|36
1631693870000|2021-09-15 08:17:50|85935.1|85910.1|85934.9|85909.9|85937.9|85912.9|85933.6|85908.6|31
1631693880000|2021-09-15 08:18:00|85935.6|85910.6|85930|85905|85936.5|85911.5|85930|85905|33
1631693890000|2021-09-15 08:18:10|85930.9|85905.9|85927.4|85902.4|85934.4|85909.4|85927.4|85902.4|54
1631693900000|2021-09-15 08:18:20|85928.5|85903.5|85927.6|85902.6|85929.1|85904.1|85926.5|85901.5|34
1631693910000|2021-09-15 08:18:30|85927.9|85902.9|85926|85901|85929.4|85904.4|85924.5|85899.5|29
1631693920000|2021-09-15 08:18:40|85927.6|85902.6|85925.1|85900.1|85932.8|85907.8|85924.4|85899.4|46
1631693930000|2021-09-15 08:18:50|85925.2|85900.2|85925|85900|85925.9|85900.9|85924.4|85899.4|33
1631693940000|2021-09-15 08:19:00|85924.2|85899.2|85924.7|85899.7|85925.9|85900.9|85923.9|85898.9|31
1631693950000|2021-09-15 08:19:10|85924.1|85899.1|85925.6|85900.6|85925.6|85900.6|85921.4|85896.4|27
1631693960000|2021-09-15 08:19:20|85923.8|85898.8|85924.8|85899.8|85925.8|85900.8|85923.1|85898.1|40
1631693970000|2021-09-15 08:19:30|85925.2|85900.2|85925.9|85900.9|85926.3|85901.3|85924.8|85899.8|33
1631693980000|2021-09-15 08:19:40|85925.8|85900.8|85925.4|85900.4|85927.3|85902.3|85924|85899|25
1631693990000|2021-09-15 08:19:50|85925.9|85900.9|85923.1|85898.1|85928|85903|85923.1|85898.1|46
1631694000000|2021-09-15 08:20:00|85924.1|85899.1|85924.4|85899.4|85925.5|85900.5|85922.8|85897.8|31
1631694010000|2021-09-15 08:20:10|85925.1|85900.1|85921.6|85896.6|85925.1|85900.1|85920.9|85895.9|44
1631694020000|2021-09-15 08:20:20|85922.4|85897.4|85922|85897|85923.4|85898.4|85921.4|85896.4|26
1631694030000|2021-09-15 08:20:30|85921.9|85896.9|85918.1|85893.1|85922.3|85897.3|85916.8|85891.8|37
1631694040000|2021-09-15 08:20:40|85918|85893|85918.9|85893.9|85918.9|85893.9|85917.4|85892.4|11
1631694050000|2021-09-15 08:20:50|85918.8|85893.8|85913.5|85888.5|85918.8|85893.8|85912.1|85887.1|34
1631694060000|2021-09-15 08:21:00|85913.6|85888.6|85915.7|85890.7|85916.6|85891.6|85913.6|85888.6|38
1631694070000|2021-09-15 08:21:10|85915.2|85890.2|85916.4|85891.4|85917|85892|85915.2|85890.2|22
1631694080000|2021-09-15 08:21:20|85916.1|85891.1|85916.7|85891.7|85916.7|85891.7|85915.4|85890.4|31
1631694090000|2021-09-15 08:21:30|85916.8|85891.8|85917.7|85892.7|85919.4|85894.4|85916.7|85891.7|31
1631694100000|2021-09-15 08:21:40|85918|85893|85915.8|85890.8|85918.5|85893.5|85915.3|85890.3|34
1631694110000|2021-09-15 08:21:50|85915.6|85890.6|85915.6|85890.6|85916.7|85891.7|85915.4|85890.4|26
1631694120000|2021-09-15 08:22:00|85915.5|85890.5|85913.4|85888.4|85915.6|85890.6|85913.1|85888.1|38
1631694130000|2021-09-15 08:22:10|85913.6|85888.6|85915|85890|85915.3|85890.3|85913.4|85888.4|29
1631694140000|2021-09-15 08:22:20|85914.9|85889.9|85913.3|85888.3|85915.5|85890.5|85913.3|85888.3|23
1631694150000|2021-09-15 08:22:30|85913.5|85888.5|85911.5|85886.5|85914.3|85889.3|85910.4|85885.4|36
1631694160000|2021-09-15 08:22:40|85911.6|85886.6|85911.2|85861.2|85912.3|85886.8|85897.4|85857.7|35
1631694170000|2021-09-15 08:22:50|85911.1|85861.1|85912.8|85862.8|85913.1|85863.1|85910.8|85860.8|27
1631694180000|2021-09-15 08:23:00|85913|85863|85909.2|85859.2|85913|85863|85909.2|85859.2|31
1631694190000|2021-09-15 08:23:10|85909.3|85859.3|85908.9|85858.9|85911|85861|85908.3|85858.3|27
1631694200000|2021-09-15 08:23:20|85908.7|85858.7|85911.2|85861.2|85911.2|85861.2|85908.2|85858.2|29
1631694210000|2021-09-15 08:23:30|85911|85861|85910.2|85860.2|85911.3|85861.3|85909.2|85859.2|38
1631694220000|2021-09-15 08:23:40|85910.1|85860.1|85899.1|85874.1|85911.3|85874.1|85898.1|85860|23
1631694230000|2021-09-15 08:23:50|85899.2|85874.2|85914.9|85864.9|85915.8|85878|85898.5|85861.8|32
1631694240000|2021-09-15 08:24:00|85915.1|85865.1|85913.7|85863.7|85915.1|85877.2|85902.1|85863.6|25
1631694250000|2021-09-15 08:24:10|85913.8|85863.8|85915.1|85865.1|85915.2|85865.2|85913.4|85863.4|27
1631694260000|2021-09-15 08:24:20|85915.2|85865.2|85904.6|85879.6|85917.9|85879.6|85903.5|85864.6|31
1631694270000|2021-09-15 08:24:30|85904.4|85879.4|85903|85878|85904.5|85879.5|85903|85878|23
1631694280000|2021-09-15 08:24:40|85902.9|85877.9|85903|85878|85903.4|85878.4|85902.4|85877.4|33
1631694290000|2021-09-15 08:24:50|85902.7|85877.7|85903.7|85878.7|85905.4|85880.4|85902.7|85877.7|19
1631694300000|2021-09-15 08:25:00|85904.3|85879.3|85903.9|85878.9|85906.5|85881.5|85903.4|85878.4|32
1631694310000|2021-09-15 08:25:10|85903.4|85878.4|85908.5|85883.5|85908.7|85883.7|85902.1|85877.1|24
1631694320000|2021-09-15 08:25:20|85907.2|85882.2|85907.3|85882.3|85908.3|85883.3|85905.7|85880.7|37
1631694330000|2021-09-15 08:25:30|85907.7|85882.7|85907.5|85882.5|85908.8|85883.8|85907|85882|19
1631694340000|2021-09-15 08:25:40|85907.2|85882.2|85912.1|85887.1|85912.8|85887.8|85906.9|85881.9|33
1631694350000|2021-09-15 08:25:50|85912.3|85887.3|85918|85893|85918|85893|85910.3|85885.3|39
1631694360000|2021-09-15 08:26:00|85918.3|85893.3|85925.2|85900.2|85925.4|85900.4|85917.7|85892.7|57
1631694370000|2021-09-15 08:26:10|85927.1|85902.1|85927.4|85902.4|85929.3|85904.3|85926.3|85901.3|50
1631694380000|2021-09-15 08:26:20|85927.9|85902.9|85921.3|85896.3|85928.1|85903.1|85921.3|85896.3|46
1631694390000|2021-09-15 08:26:30|85922.8|85897.8|85922.6|85897.6|85923|85898|85921.5|85896.5|31
1631694400000|2021-09-15 08:26:40|85922.4|85897.4|85920.2|85895.2|85924.8|85899.8|85919.8|85894.8|52
1631694410000|2021-09-15 08:26:50|85920.6|85895.6|85919.6|85894.6|85920.6|85895.6|85916.7|85891.7|48
1631694420000|2021-09-15 08:27:00|85921|85896|85922.3|85897.3|85922.7|85897.7|85917.7|85892.7|51
1631694430000|2021-09-15 08:27:10|85921.7|85896.7|85919.1|85894.1|85922.7|85897.7|85918.9|85893.9|39
1631694440000|2021-09-15 08:27:20|85919|85894|85924.9|85899.9|85925.5|85900.5|85918.5|85893.5|49
1631694450000|2021-09-15 08:27:30|85924.5|85899.5|85923.9|85898.9|85924.5|85899.5|85923|85898|39
1631694460000|2021-09-15 08:27:40|85923.7|85898.7|85920.8|85895.8|85924.2|85899.2|85920.2|85895.2|39
1631694470000|2021-09-15 08:27:50|85920.6|85895.6|85921.3|85896.3|85922|85897|85920.2|85895.2|32
1631694480000|2021-09-15 08:28:00|85921|85896|85920.3|85895.3|85922.9|85897.9|85920.1|85895.1|39
1631694490000|2021-09-15 08:28:10|85920.4|85895.4|85924.6|85899.6|85924.8|85899.8|85920.4|85895.4|35
1631694500000|2021-09-15 08:28:20|85924.8|85899.8|85923.4|85898.4|85925.7|85900.7|85922.6|85897.6|29
1631694510000|2021-09-15 08:28:30|85923.6|85898.6|85924.8|85899.8|85925.8|85900.8|85923.1|85898.1|35
1631694520000|2021-09-15 08:28:40|85924.1|85899.1|85934|85909|85937.1|85912.1|85923.7|85898.7|48
1631694530000|2021-09-15 08:28:50|85935.9|85910.9|85933.2|85908.2|85937.1|85912.1|85931.5|85906.5|43
1631694540000|2021-09-15 08:29:00|85933.1|85908.1|85934.1|85909.1|85934.4|85909.4|85931.2|85906.2|46
1631694550000|2021-09-15 08:29:10|85933.8|85908.8|85933.8|85908.8|85934.3|85909.3|85933.1|85908.1|34
1631694560000|2021-09-15 08:29:20|85933.6|85908.6|85930|85905|85936.2|85911.2|85930|85905|47
1631694570000|2021-09-15 08:29:30|85930.2|85905.2|85926|85901|85930.2|85905.2|85924.2|85899.2|50
1631694580000|2021-09-15 08:29:40|85927.1|85902.1|85935.9|85910.9|85936.7|85911.7|85925.5|85900.5|53
1631694590000|2021-09-15 08:29:50|85935.3|85910.3|85955.7|85905.7|85955.7|85918.8|85934.3|85905.7|50
1631694600000|2021-09-15 08:30:00|85944|85919|85956.6|85906.6|85957.2|85920.6|85943.5|85905.9|45
1631694610000|2021-09-15 08:30:10|85956.4|85906.4|85956|85906|85958.7|85908.7|85956|85906|48
1631694620000|2021-09-15 08:30:20|85955.9|85905.9|85957.2|85907.2|85957.8|85907.8|85955.9|85905.9|41
1631694630000|2021-09-15 08:30:30|85957.4|85907.4|85943.9|85918.9|85957.6|85920.1|85941|85904.4|44
1631694640000|2021-09-15 08:30:40|85943.8|85918.8|85946.1|85921.1|85946.1|85921.1|85943.4|85918.4|31
1631694650000|2021-09-15 08:30:50|85946.2|85921.2|85950.8|85925.8|85952|85927|85945.1|85920.1|56
1631694660000|2021-09-15 08:31:00|85950.9|85925.9|85950.5|85925.5|85951.4|85926.4|85948.5|85923.5|42
1631694670000|2021-09-15 08:31:10|85952.8|85927.8|85958.2|85933.2|85971.2|85934.2|85952.8|85920.2|39
1631694680000|2021-09-15 08:31:20|85957.4|85932.4|85958.8|85933.8|85959.4|85934.4|85957.4|85932.4|36
1631694690000|2021-09-15 08:31:30|85958.7|85933.7|85959.7|85934.7|85959.9|85934.9|85958.6|85933.6|24
1631694700000|2021-09-15 08:31:40|85959.8|85934.8|85959.3|85934.3|85960.4|85935.4|85959.1|85934.1|28
1631694710000|2021-09-15 08:31:50|85959.5|85934.5|85956.9|85931.9|85968.2|85935.3|85955.2|85917.7|47
1631694720000|2021-09-15 08:32:00|85957.2|85932.2|85956.6|85931.6|85958.3|85933.3|85955.6|85930.6|36
1631694730000|2021-09-15 08:32:10|85956.7|85931.7|85961.1|85936.1|85962.1|85937.1|85956.7|85931.7|49
1631694740000|2021-09-15 08:32:20|85961.4|85936.4|85964|85939|85964.5|85939.5|85961.2|85936.2|39
1631694750000|2021-09-15 08:32:30|85963.8|85938.8|85961.2|85936.2|85963.8|85938.8|85960.4|85935.4|50
1631694760000|2021-09-15 08:32:40|85961.1|85936.1|85961.5|85936.5|85962.2|85937.2|85961.1|85936.1|34
1631694770000|2021-09-15 08:32:50|85963.5|85938.5|85960.9|85935.9|85963.8|85938.8|85960.4|85935.4|34
1631694780000|2021-09-15 08:33:00|85961.2|85936.2|85960.5|85935.5|85961.2|85936.2|85959.6|85934.6|24
1631694790000|2021-09-15 08:33:10|85960.6|85935.6|85947|85922|85961.8|85935.6|85946.2|85911.5|50
1631694800000|2021-09-15 08:33:20|85946.9|85921.9|85942.8|85917.8|85947.5|85922.5|85942.6|85917.6|35
1631694810000|2021-09-15 08:33:30|85943|85918|85947.6|85922.6|85960.6|85922.6|85942.3|85910.6|35
1631694820000|2021-09-15 08:33:40|85947.8|85922.8|85951.8|85926.8|85954.4|85929.4|85947.8|85922.8|48
1631694830000|2021-09-15 08:33:50|85951.7|85926.7|85951.5|85926.5|85952.1|85927.1|85949.7|85924.7|40
1631694840000|2021-09-15 08:34:00|85951.2|85926.2|85948.9|85923.9|85951.5|85926.5|85946.4|85921.4|40
1631694850000|2021-09-15 08:34:10|85948.7|85923.7|85947.6|85922.6|85949|85924|85946.8|85921.8|40
1631694860000|2021-09-15 08:34:20|85947.3|85922.3|85948.6|85923.6|85948.8|85923.8|85947.1|85922.1|37
1631694870000|2021-09-15 08:34:30|85948.4|85923.4|85949.1|85924.1|85949.7|85924.7|85946.6|85921.6|32
1631694880000|2021-09-15 08:34:40|85948.8|85923.8|85950.1|85925.1|85950.6|85925.6|85948.6|85923.6|19
1631694890000|2021-09-15 08:34:50|85950.3|85925.3|85953.4|85928.4|85953.7|85928.7|85948.8|85923.8|34
1631694900000|2021-09-15 08:35:00|85953.8|85928.8|85943.5|85918.5|85953.8|85928.8|85943.5|85918.5|59
1631694910000|2021-09-15 08:35:10|85943.3|85918.3|85945.4|85920.4|85945.7|85920.7|85943.2|85918.2|39
1631694920000|2021-09-15 08:35:20|85945.7|85920.7|85941.2|85916.2|85946.5|85921.5|85941.1|85916.1|40
1631694930000|2021-09-15 08:35:30|85942.1|85917.1|85933.5|85908.5|85942.1|85917.1|85933.5|85908.5|46
1631694940000|2021-09-15 08:35:40|85934|85909|85934.1|85909.1|85936.5|85911.5|85933.9|85908.9|33
1631694950000|2021-09-15 08:35:50|85933.4|85908.4|85936.4|85911.4|85936.5|85911.5|85933.4|85908.4|37
1631694960000|2021-09-15 08:36:00|85936.6|85911.6|85937.6|85912.6|85937.6|85912.6|85935.2|85910.2|38
1631694970000|2021-09-15 08:36:10|85937.4|85912.4|85939.3|85914.3|85940.3|85915.3|85936.7|85911.7|28
1631694980000|2021-09-15 08:36:20|85939.4|85914.4|85939.4|85914.4|85940.7|85915.7|85938.9|85913.9|19
1631694990000|2021-09-15 08:36:30|85939.5|85914.5|85933.3|85908.3|85941.4|85916.4|85930.5|85905.5|45
1631695000000|2021-09-15 08:36:40|85933.4|85908.4|85935.8|85910.8|85936.4|85911.4|85932.7|85907.7|40
1631695010000|2021-09-15 08:36:50|85935.7|85910.7|85939.4|85914.4|85941.4|85916.4|85935.1|85910.1|38
1631695020000|2021-09-15 08:37:00|85939.5|85914.5|85937.6|85912.6|85940.2|85915.2|85935.6|85910.6|50
1631695030000|2021-09-15 08:37:10|85937.7|85912.7|85937.9|85912.9|85939.6|85914.6|85937|85912|24
1631695040000|2021-09-15 08:37:20|85939|85914|85939.1|85914.1|85940.1|85915.1|85938.1|85913.1|29
1631695050000|2021-09-15 08:37:30|85939.3|85914.3|85940.1|85915.1|85940.2|85915.2|85939.2|85914.2|21
1631695060000|2021-09-15 08:37:40|85940|85915|85938.3|85913.3|85940.1|85915.1|85938.3|85913.3|23
1631695070000|2021-09-15 08:37:50|85938.2|85913.2|85940.5|85915.5|85940.5|85915.5|85938.2|85913.2|29
1631695080000|2021-09-15 08:38:00|85940.4|85915.4|85943.2|85918.2|85944.1|85919.1|85940.4|85915.4|42
1631695090000|2021-09-15 08:38:10|85944.2|85919.2|85939.6|85914.6|85948.7|85923.7|85939.5|85914.5|45
1631695100000|2021-09-15 08:38:20|85939.7|85914.7|85928.1|85903.1|85940.7|85914.7|85926.6|85890.7|55
1631695110000|2021-09-15 08:38:30|85927.6|85902.6|85927|85902|85927.6|85902.6|85925.5|85900.5|39
1631695120000|2021-09-15 08:38:40|85926.3|85901.3|85925.1|85900.1|85926.8|85901.8|85925.1|85900.1|25
1631695130000|2021-09-15 08:38:50|85925.3|85900.3|85921.9|85896.9|85925.3|85900.3|85920.6|85895.6|44
1631695140000|2021-09-15 08:39:00|85921.7|85896.7|85933|85883|85933|85896.7|85916.5|85879.5|49
1631695150000|2021-09-15 08:39:10|85933.2|85883.2|85917.5|85892.5|85933.2|85896.3|85917.2|85882.5|39
1631695160000|2021-09-15 08:39:20|85917.7|85892.7|85917.9|85892.9|85918.4|85893.4|85917.4|85892.4|25
1631695170000|2021-09-15 08:39:30|85918.2|85893.2|85918.1|85893.1|85918.2|85893.2|85916.4|85891.4|28
1631695180000|2021-09-15 08:39:40|85918.3|85893.3|85918.7|85893.7|85918.7|85893.7|85917.8|85892.8|21
1631695190000|2021-09-15 08:39:50|85916.2|85891.2|85925.8|85875.8|85927|85891.2|85912.9|85875.8|34
1631695200000|2021-09-15 08:40:00|85925.7|85875.7|85913.2|85888.2|85926|85888.3|85913.1|85875.3|18
1631695210000|2021-09-15 08:40:10|85913.3|85888.3|85908.3|85883.3|85918.7|85889.8|85906|85868.4|33
1631695220000|2021-09-15 08:40:20|85908.4|85883.4|85909|85884|85910.5|85885.5|85908|85883|37
1631695230000|2021-09-15 08:40:30|85909.3|85884.3|85923.1|85898.1|85924.7|85899.7|85909.2|85884.2|53
1631695240000|2021-09-15 08:40:40|85923.3|85898.3|85931.9|85881.9|85932.9|85899.7|85919.8|85881.7|42
1631695250000|2021-09-15 08:40:50|85931.8|85881.8|85919.8|85894.8|85932.3|85897.2|85919|85881.8|51
1631695260000|2021-09-15 08:41:00|85919.6|85894.6|85916.2|85891.2|85920.7|85895.7|85913.8|85888.8|41
1631695270000|2021-09-15 08:41:10|85916.4|85891.4|85914.4|85889.4|85916.7|85891.7|85914|85889|31
1631695280000|2021-09-15 08:41:20|85914.6|85889.6|85905.3|85880.3|85914.8|85889.8|85905.3|85880.3|51
1631695290000|2021-09-15 08:41:30|85905.4|85880.4|85906.9|85881.9|85908.6|85883.6|85905.2|85880.2|47
1631695300000|2021-09-15 08:41:40|85906.5|85881.5|85910.9|85885.9|85910.9|85885.9|85906.2|85881.2|48
1631695310000|2021-09-15 08:41:50|85910.8|85885.8|85922.3|85897.3|85922.9|85897.9|85910.8|85885.8|53
1631695320000|2021-09-15 08:42:00|85922.4|85897.4|85919.8|85894.8|85922.4|85897.4|85917.8|85892.8|47
1631695330000|2021-09-15 08:42:10|85919.9|85894.9|85910|85885|85919.9|85894.9|85910|85885|48
1631695340000|2021-09-15 08:42:20|85909.8|85884.8|85916.1|85866.1|85916.1|85885.9|85901.8|85866.1|50
1631695350000|2021-09-15 08:42:30|85907.9|85882.9|85903.3|85878.3|85907.9|85882.9|85902.1|85877.1|38
1631695360000|2021-09-15 08:42:40|85903|85878|85903.4|85878.4|85903.8|85878.8|85903|85878|24
1631695370000|2021-09-15 08:42:50|85903.1|85878.1|85899.4|85874.4|85905.9|85880.9|85899.3|85874.3|55
1631695380000|2021-09-15 08:43:00|85900|85875|85905.8|85880.8|85905.9|85880.9|85899.7|85874.7|49
1631695390000|2021-09-15 08:43:10|85900.9|85875.9|85893.1|85868.1|85901.7|85876.7|85892.1|85867.1|55
1631695400000|2021-09-15 08:43:20|85893|85868|85894.3|85869.3|85894.8|85869.8|85892.6|85867.6|45
1631695410000|2021-09-15 08:43:30|85894.7|85869.7|85888.8|85863.8|85896.7|85871.7|85885.7|85860.7|54
1631695420000|2021-09-15 08:43:40|85888.6|85863.6|85888.2|85863.2|85890.7|85865.7|85887.6|85862.6|55
1631695430000|2021-09-15 08:43:50|85888.5|85863.5|85884.1|85859.1|85888.5|85863.5|85883.3|85858.3|40
1631695440000|2021-09-15 08:44:00|85883.7|85858.7|85878.5|85853.5|85884.4|85859.4|85876.9|85851.9|45
1631695450000|2021-09-15 08:44:10|85878.1|85853.1|85871.2|85846.2|85893.6|85857.4|85871|85843.6|53
1631695460000|2021-09-15 08:44:20|85871|85846|85871.5|85846.5|85872.5|85847.5|85869|85844|48
1631695470000|2021-09-15 08:44:30|85871.3|85846.3|85868.2|85843.2|85871.7|85846.7|85866.8|85841.8|26
1631695480000|2021-09-15 08:44:40|85866.9|85841.9|85864.5|85839.5|85867.1|85842.1|85862.9|85837.9|38
1631695490000|2021-09-15 08:44:50|85864.3|85839.3|85862.9|85837.9|85864.3|85839.3|85861.8|85836.8|32
1631695500000|2021-09-15 08:45:00|85863.1|85838.1|85856.6|85831.6|85864.8|85839.8|85856.6|85831.6|47
1631695510000|2021-09-15 08:45:10|85857.4|85832.4|85862.1|85837.1|85863.2|85838.2|85855.8|85830.8|58
1631695520000|2021-09-15 08:45:20|85862.2|85837.2|85863.1|85838.1|85864.4|85839.4|85860.9|85835.9|59
1631695530000|2021-09-15 08:45:30|85863.2|85838.2|85860.3|85835.3|85863.5|85838.5|85858.9|85833.9|56
1631695540000|2021-09-15 08:45:40|85860.4|85835.4|85860.8|85835.8|85863.5|85838.5|85858.4|85833.4|56
1631695550000|2021-09-15 08:45:50|85860.6|85835.6|85861.1|85836.1|85862.5|85837.5|85860.6|85835.6|45
1631695560000|2021-09-15 08:46:00|85861.4|85836.4|85864.7|85839.7|85866|85841|85861.3|85836.3|43
1631695570000|2021-09-15 08:46:10|85864.8|85839.8|85865.1|85840.1|85866|85841|85864.4|85839.4|29
1631695580000|2021-09-15 08:46:20|85864.9|85839.9|85865.6|85840.6|85866.2|85841.2|85864.2|85839.2|32
1631695590000|2021-09-15 08:46:30|85865.4|85840.4|85865.2|85840.2|85867.7|85842.7|85863.6|85838.6|45
1631695600000|2021-09-15 08:46:40|85865.8|85840.8|85862.8|85837.8|85876.1|85841.1|85861|85826.1|45
1631695610000|2021-09-15 08:46:50|85862.9|85837.9|85867.1|85842.1|85879.7|85842.4|85862.9|85828.2|43
1631695620000|2021-09-15 08:47:00|85866.5|85841.5|85867.2|85842.2|85880.6|85842.5|85866.2|85830.6|45
1631695630000|2021-09-15 08:47:10|85868.1|85843.1|85870.5|85845.5|85871|85846|85866|85841|51
1631695640000|2021-09-15 08:47:20|85868|85843|85869.4|85844.4|85870|85845|85868|85843|32
1631695650000|2021-09-15 08:47:30|85869.5|85844.5|85868.7|85843.7|85870.1|85845.1|85868.1|85843.1|28
1631695660000|2021-09-15 08:47:40|85868.6|85843.6|85871|85846|85871.7|85846.7|85866.1|85841.1|37
1631695670000|2021-09-15 08:47:50|85870.6|85845.6|85868.8|85843.8|85872.3|85847.3|85867.8|85842.8|50
1631695680000|2021-09-15 08:48:00|85868.5|85843.5|85869|85844|85869.1|85844.1|85866.2|85841.2|46
1631695690000|2021-09-15 08:48:10|85869.5|85844.5|85869.9|85844.9|85870.3|85845.3|85868.7|85843.7|24
1631695700000|2021-09-15 08:48:20|85870.3|85845.3|85872.2|85847.2|85872.5|85847.5|85870.3|85845.3|39
1631695710000|2021-09-15 08:48:30|85871.9|85846.9|85869.1|85844.1|85872.2|85847.2|85867.9|85842.9|33
1631695720000|2021-09-15 08:48:40|85869|85844|85866.2|85841.2|85869.5|85844.5|85865.2|85840.2|34
1631695730000|2021-09-15 08:48:50|85866.4|85841.4|85871.1|85846.1|85871.2|85846.2|85866|85841|52
1631695740000|2021-09-15 08:49:00|85870.9|85845.9|85867.9|85842.9|85871|85846|85867.7|85842.7|36
1631695750000|2021-09-15 08:49:10|85868.1|85843.1|85870.2|85845.2|85870.4|85845.4|85868|85843|33
1631695760000|2021-09-15 08:49:20|85869.3|85844.3|85863.8|85838.8|85877.6|85845.1|85863.5|85826.6|41
1631695770000|2021-09-15 08:49:30|85865.3|85840.3|85862.1|85837.1|85866.2|85841.2|85861.5|85836.5|40
1631695780000|2021-09-15 08:49:40|85862.2|85837.2|85861|85836|85867.3|85842.3|85860.7|85835.7|55
1631695790000|2021-09-15 08:49:50|85861.1|85836.1|85862.2|85837.2|85864.9|85839.9|85859.7|85834.7|47
1631695800000|2021-09-15 08:50:00|85863.6|85838.6|85858.1|85833.1|85863.8|85838.8|85856.2|85831.2|57
1631695810000|2021-09-15 08:50:10|85858.2|85833.2|85858.8|85833.8|85859.6|85834.6|85856.9|85831.9|31
1631695820000|2021-09-15 08:50:20|85859.1|85834.1|85855.9|85830.9|85859.2|85834.2|85855.4|85830.4|41
1631695830000|2021-09-15 08:50:30|85855.7|85830.7|85853.5|85828.5|85856.9|85831.9|85851.2|85826.2|44
1631695840000|2021-09-15 08:50:40|85853.3|85828.3|85854.2|85829.2|85854.2|85829.2|85852.1|85827.1|38
1631695850000|2021-09-15 08:50:50|85854.3|85829.3|85845.9|85820.9|85854.7|85829.7|85844.3|85819.3|44
1631695860000|2021-09-15 08:51:00|85845.7|85820.7|85835.7|85810.7|85849.4|85820.9|85831.6|85794.5|62
1631695870000|2021-09-15 08:51:10|85836|85811|85835.2|85810.2|85836.5|85811.5|85832|85807|58
1631695880000|2021-09-15 08:51:20|85835.1|85810.1|85829.5|85804.5|85835.6|85810.6|85825.8|85800.8|47
1631695890000|2021-09-15 08:51:30|85829.4|85804.4|85825.1|85800.1|85831.7|85806.7|85825.1|85800.1|52
1631695900000|2021-09-15 08:51:40|85825.2|85800.2|85825.5|85800.5|85826|85801|85824.3|85799.3|29
1631695910000|2021-09-15 08:51:50|85826|85801|85829|85804|85839.2|85805.2|85825.2|85789.2|44
1631695920000|2021-09-15 08:52:00|85828.9|85803.9|85829.3|85804.3|85830.3|85805.3|85828.1|85803.1|31
1631695930000|2021-09-15 08:52:10|85829.2|85804.2|85830.1|85805.1|85830.1|85805.1|85826.1|85801.1|39
1631695940000|2021-09-15 08:52:20|85829.9|85804.9|85831.1|85806.1|85832.2|85807.2|85829.4|85804.4|40
1631695950000|2021-09-15 08:52:30|85831.8|85806.8|85828.6|85803.6|85832.8|85807.8|85828.1|85803.1|37
1631695960000|2021-09-15 08:52:40|85828.5|85803.5|85830.8|85805.8|85832.3|85807.3|85828.5|85803.5|43
1631695970000|2021-09-15 08:52:50|85830.6|85805.6|85833.8|85808.8|85833.8|85808.8|85830.4|85805.4|44
1631695980000|2021-09-15 08:53:00|85833.9|85808.9|85831.6|85806.6|85834|85809|85831.4|85806.4|33
1631695990000|2021-09-15 08:53:10|85831.3|85806.3|85829|85804|85832.2|85807.2|85828.7|85803.7|47
1631696000000|2021-09-15 08:53:20|85829.3|85804.3|85827.5|85802.5|85829.3|85804.3|85827.2|85802.2|34
1631696010000|2021-09-15 08:53:30|85827.7|85802.7|85829.6|85804.6|85829.7|85804.7|85827.6|85802.6|37
1631696020000|2021-09-15 08:53:40|85829.1|85804.1|85831.4|85806.4|85831.5|85806.5|85827.1|85802.1|45
1631696030000|2021-09-15 08:53:50|85831.5|85806.5|85820.2|85795.2|85836.4|85806.7|85818.7|85786.2|55
1631696040000|2021-09-15 08:54:00|85820|85795|85816.8|85791.8|85821.1|85796.1|85816.2|85791.2|49
1631696050000|2021-09-15 08:54:10|85816.7|85791.7|85824.2|85799.2|85824.6|85799.6|85816.6|85791.6|50
1631696060000|2021-09-15 08:54:20|85824.3|85799.3|85823.6|85798.6|85826|85801|85823.6|85798.6|47
1631696070000|2021-09-15 08:54:30|85824.7|85799.7|85823.9|85798.9|85825.7|85800.7|85823.4|85798.4|44
1631696080000|2021-09-15 08:54:40|85824|85799|85823.9|85798.9|85824.6|85799.6|85822.6|85797.6|46
1631696090000|2021-09-15 08:54:50|85823.2|85798.2|85826.1|85801.1|85827|85802|85823.1|85798.1|40
1631696100000|2021-09-15 08:55:00|85826.2|85801.2|85828.2|85803.2|85829.5|85804.5|85821.3|85796.3|50
1631696110000|2021-09-15 08:55:10|85828.3|85803.3|85830.5|85805.5|85830.8|85805.8|85828.1|85803.1|47
1631696120000|2021-09-15 08:55:20|85830.4|85805.4|85830.4|85805.4|85831.4|85806.4|85828.9|85803.9|37
1631696130000|2021-09-15 08:55:30|85830.3|85805.3|85836.2|85811.2|85836.2|85811.2|85830.3|85805.3|57
1631696140000|2021-09-15 08:55:40|85836.1|85811.1|85834.5|85809.5|85838.1|85813.1|85834.5|85809.5|28
1631696150000|2021-09-15 08:55:50|85834.1|85809.1|85832.7|85807.7|85834.8|85809.8|85832.2|85807.2|34
1631696160000|2021-09-15 08:56:00|85832.6|85807.6|85837.2|85812.2|85837.7|85812.7|85832.6|85807.6|43
1631696170000|2021-09-15 08:56:10|85838.2|85813.2|85837.3|85812.3|85838.5|85813.5|85835.8|85810.8|38
1631696180000|2021-09-15 08:56:20|85837.1|85812.1|85838.1|85813.1|85839.5|85814.5|85837|85812|37
1631696190000|2021-09-15 08:56:30|85838.2|85813.2|85839.5|85814.5|85840.3|85815.3|85837.5|85812.5|36
1631696200000|2021-09-15 08:56:40|85839.6|85814.6|85839.3|85814.3|85840.1|85815.1|85838.6|85813.6|25
1631696210000|2021-09-15 08:56:50|85838.9|85813.9|85837.5|85812.5|85838.9|85813.9|85836.6|85811.6|36
1631696220000|2021-09-15 08:57:00|85837.1|85812.1|85838|85813|85840|85815|85836.8|85811.8|34
1631696230000|2021-09-15 08:57:10|85837.8|85812.8|85840.3|85815.3|85840.3|85815.3|85837.8|85812.8|31
1631696240000|2021-09-15 08:57:20|85840.1|85815.1|85840.1|85815.1|85841|85816|85839.6|85814.6|41
1631696250000|2021-09-15 08:57:30|85840.4|85815.4|85843|85818|85843.2|85818.2|85840.4|85815.4|46
1631696260000|2021-09-15 08:57:40|85843.1|85818.1|85842.7|85817.7|85843.3|85818.3|85841.3|85816.3|40
1631696270000|2021-09-15 08:57:50|85842.3|85817.3|85847.6|85822.6|85848.5|85823.5|85842.1|85817.1|57
1631696280000|2021-09-15 08:58:00|85847.5|85822.5|85846.7|85821.7|85847.5|85822.5|85846|85821|33
1631696290000|2021-09-15 08:58:10|85846.1|85821.1|85843.4|85818.4|85846.8|85821.8|85843.4|85818.4|27
1631696300000|2021-09-15 08:58:20|85843.3|85818.3|85843.5|85818.5|85849.1|85824.1|85843.3|85818.3|42
1631696310000|2021-09-15 08:58:30|85844|85819|85850.2|85825.2|85852.1|85827.1|85841.5|85816.5|53
1631696320000|2021-09-15 08:58:40|85849.3|85824.3|85851.1|85826.1|85852.6|85827.6|85845.8|85820.8|50
1631696330000|2021-09-15 08:58:50|85851.9|85826.9|85854.1|85829.1|85856.4|85831.4|85850.9|85825.9|37
1631696340000|2021-09-15 08:59:00|85854|85829|85883.6|85833.6|85884.4|85840.2|85853.6|85820.2|62
1631696350000|2021-09-15 08:59:10|85883|85833|85873.1|85848.1|85888.7|85851.7|85872.6|85833|46
1631696360000|2021-09-15 08:59:20|85872.9|85847.9|85874.7|85849.7|85876.2|85851.2|85872.9|85847.9|46
1631696370000|2021-09-15 08:59:30|85874.2|85849.2|85886|85836|85887.5|85851.4|85873.9|85835.9|42
1631696380000|2021-09-15 08:59:40|85874.5|85849.5|85881.5|85831.5|85888.1|85849.6|85874.5|85831.3|59
1631696390000|2021-09-15 08:59:50|85882|85832|85881.3|85831.3|85882.8|85832.8|85878.4|85828.4|56
1631696400000|2021-09-15 09:00:00|85880.9|85830.9|85880.6|85830.6|85882.9|85845|85867.9|85828.4|61
1631696410000|2021-09-15 09:00:10|85880.8|85830.8|85881.5|85831.5|85882.4|85832.4|85880.6|85830.6|49
1631696420000|2021-09-15 09:00:20|85881.3|85831.3|85870.7|85845.7|85884.9|85845.9|85864.7|85826.7|64
1631696430000|2021-09-15 09:00:30|85870.6|85845.6|85886|85836|85886|85847|85869.9|85834.9|52
1631696440000|2021-09-15 09:00:40|85885.8|85835.8|85878.5|85853.5|85890.3|85853.7|85872.2|85835|71
1631696450000|2021-09-15 09:00:50|85879|85854|85881.2|85856.2|85881.2|85856.2|85877.9|85852.9|48
1631696460000|2021-09-15 09:01:00|85881.4|85856.4|85881.3|85856.3|85882.7|85857.7|85880.5|85855.5|58
1631696470000|2021-09-15 09:01:10|85881|85856|85875.7|85850.7|85881.4|85856.4|85875.7|85850.7|54
1631696480000|2021-09-15 09:01:20|85875.9|85850.9|85871.7|85846.7|85875.9|85850.9|85871.1|85846.1|47
1631696490000|2021-09-15 09:01:30|85872|85847|85881.7|85831.7|85882.7|85847.2|85869.3|85830.9|53
1631696500000|2021-09-15 09:01:40|85881.6|85831.6|85886|85836|85887|85850.4|85868.5|85830.4|52
1631696510000|2021-09-15 09:01:50|85885.7|85835.7|85871.8|85846.8|85885.7|85849.6|85871.8|85835.7|40
1631696520000|2021-09-15 09:02:00|85871.7|85846.7|85870|85845|85873.7|85848.7|85870|85845|50
1631696530000|2021-09-15 09:02:10|85869.8|85844.8|85869.1|85844.1|85871.9|85846.9|85869|85844|53
1631696540000|2021-09-15 09:02:20|85869.4|85844.4|85869.6|85844.6|85869.6|85844.6|85867.3|85842.3|43
1631696550000|2021-09-15 09:02:30|85866|85841|85867.8|85842.8|85868.2|85843.2|85865.9|85840.9|36
1631696560000|2021-09-15 09:02:40|85868|85843|85868.8|85843.8|85869.5|85844.5|85867.3|85842.3|46
1631696570000|2021-09-15 09:02:50|85869.1|85844.1|85871.8|85846.8|85885.7|85848.8|85868.3|85835|38
1631696580000|2021-09-15 09:03:00|85873.2|85848.2|85873.7|85848.7|85874.1|85849.1|85872.8|85847.8|30
1631696590000|2021-09-15 09:03:10|85873.6|85848.6|85872.3|85847.3|85873.7|85848.7|85870.4|85845.4|47
1631696600000|2021-09-15 09:03:20|85872.2|85847.2|85866.5|85841.5|85872.4|85847.4|85866|85841|52
1631696610000|2021-09-15 09:03:30|85866.2|85841.2|85864.2|85839.2|85879.9|85842.8|85864.2|85828.7|49
1631696620000|2021-09-15 09:03:40|85864.5|85839.5|85877.5|85827.5|85878.2|85841|85864.5|85827|45
1631696630000|2021-09-15 09:03:50|85877.7|85827.7|85863.8|85838.8|85878|85841.2|85863.6|85826.9|46
1631696640000|2021-09-15 09:04:00|85864.1|85839.1|85867.4|85842.4|85868.1|85843.1|85863.8|85838.8|46
1631696650000|2021-09-15 09:04:10|85867.7|85842.7|85866.7|85841.7|85867.7|85842.7|85865.9|85840.9|32
1631696660000|2021-09-15 09:04:20|85866.6|85841.6|85867.1|85817.1|85879.7|85841.6|85855.8|85815.4|55
1631696670000|2021-09-15 09:04:30|85867.6|85817.6|85865.8|85815.8|85868|85818|85864.4|85814.4|43
1631696680000|2021-09-15 09:04:40|85866.2|85816.2|85860.1|85810.1|85866.7|85826.4|85851.4|85808.8|49
1631696690000|2021-09-15 09:04:50|85859.3|85809.3|85857.1|85807.1|85860|85810|85856.5|85806.5|58
1631696700000|2021-09-15 09:05:00|85856.9|85806.9|85857.5|85807.5|85859.8|85819.8|85842.8|85806.9|53
1631696710000|2021-09-15 09:05:10|85857.6|85807.6|85856|85806|85857.7|85807.7|85854.1|85804.1|44
1631696720000|2021-09-15 09:05:20|85855.4|85805.4|85855.9|85805.9|85856|85806|85853.9|85803.9|37
1631696730000|2021-09-15 09:05:30|85855.5|85805.5|85854.7|85804.7|85856.4|85820|85841.3|85804.1|55
1631696740000|2021-09-15 09:05:40|85855|85805|85839.8|85814.8|85855.4|85815.3|85839.8|85801.4|38
1631696750000|2021-09-15 09:05:50|85840|85815|85840.9|85815.9|85841.1|85816.1|85838.8|85813.8|33
1631696760000|2021-09-15 09:06:00|85841.2|85816.2|85847|85822|85848.2|85823.2|85841.2|85816.2|40
1631696770000|2021-09-15 09:06:10|85846.7|85821.7|85847.3|85822.3|85847.3|85822.3|85845.4|85820.4|40
1631696780000|2021-09-15 09:06:20|85847.2|85822.2|85851.6|85826.6|85853|85828|85847.2|85822.2|29
1631696790000|2021-09-15 09:06:30|85850.9|85825.9|85849.8|85824.8|85852.3|85827.3|85849|85824|25
1631696800000|2021-09-15 09:06:40|85850.4|85825.4|85851.4|85826.4|85851.5|85826.5|85848.4|85823.4|33
1631696810000|2021-09-15 09:06:50|85851.3|85826.3|85854.3|85829.3|85856.3|85831.3|85851.3|85826.3|46
1631696820000|2021-09-15 09:07:00|85854.4|85829.4|85850.4|85825.4|85864.7|85831.7|85850.4|85814.7|37
1631696830000|2021-09-15 09:07:10|85850.3|85825.3|85850.3|85825.3|85851.2|85826.2|85849.5|85824.5|32
1631696840000|2021-09-15 09:07:20|85849.9|85824.9|85860.4|85810.4|85860.9|85825.4|85846.2|85809.7|40
1631696850000|2021-09-15 09:07:30|85848.1|85823.1|85854.4|85829.4|85854.4|85829.4|85848|85823|51
1631696860000|2021-09-15 09:07:40|85853.9|85828.9|85853|85828|85854.3|85829.3|85852.5|85827.5|33
1631696870000|2021-09-15 09:07:50|85853.3|85828.3|85853.2|85828.2|85855|85830|85852.1|85827.1|45
1631696880000|2021-09-15 09:08:00|85853.6|85828.6|85854.4|85829.4|85855.3|85830.3|85852.2|85827.2|38
1631696890000|2021-09-15 09:08:10|85855|85830|85854|85829|85855|85830|85852.6|85827.6|36
1631696900000|2021-09-15 09:08:20|85854.1|85829.1|85855.1|85830.1|85855.1|85830.1|85852.7|85827.7|35
1631696910000|2021-09-15 09:08:30|85854.5|85829.5|85853.1|85828.1|85855.7|85830.7|85851.9|85826.9|38
1631696920000|2021-09-15 09:08:40|85853.4|85828.4|85852.1|85827.1|85853.4|85828.4|85851.6|85826.6|12
1631696930000|2021-09-15 09:08:50|85852.9|85827.9|85856.5|85831.5|85856.5|85831.5|85852.6|85827.6|27
1631696940000|2021-09-15 09:09:00|85856.4|85831.4|85854.8|85829.8|85858.1|85833.1|85853.8|85828.8|36
1631696950000|2021-09-15 09:09:10|85855.2|85830.2|85854.6|85829.6|85856.3|85831.3|85854.6|85829.6|19
1631696960000|2021-09-15 09:09:20|85854.8|85829.8|85854.6|85829.6|85855.8|85830.8|85854.1|85829.1|30
1631696970000|2021-09-15 09:09:30|85854.5|85829.5|85854.9|85829.9|85855.4|85830.4|85854.5|85829.5|30
1631696980000|2021-09-15 09:09:40|85854.5|85829.5|85854.9|85829.9|85855.3|85830.3|85853.7|85828.7|27
1631696990000|2021-09-15 09:09:50|85855.2|85830.2|85855.8|85830.8|85856.6|85831.6|85854|85829|33
1631697000000|2021-09-15 09:10:00|85856|85831|85856.8|85831.8|85857.2|85832.2|85855.3|85830.3|27
1631697010000|2021-09-15 09:10:10|85857.1|85832.1|85857.9|85832.9|85857.9|85832.9|85856.3|85831.3|30
1631697020000|2021-09-15 09:10:20|85859.2|85834.2|85862.8|85837.8|85863.2|85838.2|85857.9|85832.9|57
1631697030000|2021-09-15 09:10:30|85862.4|85837.4|85863.7|85838.7|85864|85839|85860.4|85835.4|55
1631697040000|2021-09-15 09:10:40|85863.5|85838.5|85865.2|85840.2|85868.3|85843.3|85863.1|85838.1|55
1631697050000|2021-09-15 09:10:50|85865|85840|85868.4|85843.4|85871.1|85846.1|85865|85840|47
1631697060000|2021-09-15 09:11:00|85867.9|85842.9|85875.3|85850.3|85885.4|85851.3|85867.9|85834.3|55
1631697070000|2021-09-15 09:11:10|85875.4|85850.4|85873.7|85848.7|85876.2|85851.2|85872.3|85847.3|46
1631697080000|2021-09-15 09:11:20|85874.1|85849.1|85880.5|85855.5|85883.2|85858.2|85872.6|85847.6|52
1631697090000|2021-09-15 09:11:30|85880.7|85855.7|85880.2|85855.2|85882.4|85857.4|85879.7|85854.7|42
1631697100000|2021-09-15 09:11:40|85880.1|85855.1|85880.4|85855.4|85884.3|85859.3|85880.1|85855.1|52
1631697110000|2021-09-15 09:11:50|85881|85856|85882.3|85857.3|85885.6|85860.6|85880.4|85855.4|46
1631697120000|2021-09-15 09:12:00|85882.2|85857.2|85882.9|85857.9|85884.9|85859.9|85882.2|85857.2|39
1631697130000|2021-09-15 09:12:10|85883.1|85858.1|85884.1|85859.1|85884.1|85859.1|85882.2|85857.2|31
1631697140000|2021-09-15 09:12:20|85883.9|85858.9|85893.3|85868.3|85895.8|85870.8|85883.7|85858.7|46
1631697150000|2021-09-15 09:12:30|85892.9|85867.9|85891.1|85866.1|85893.5|85868.5|85890.9|85865.9|38
1631697160000|2021-09-15 09:12:40|85891.6|85866.6|85895.6|85870.6|85904.9|85871.1|85891.4|85853.1|38
1631697170000|2021-09-15 09:12:50|85895|85870|85899.7|85874.7|85901|85876|85893.7|85868.7|39
1631697180000|2021-09-15 09:13:00|85900.2|85875.2|85900|85875|85902.2|85877.2|85898.8|85873.8|50
1631697190000|2021-09-15 09:13:10|85900.1|85875.1|85901.8|85876.8|85901.9|85876.9|85897.9|85872.9|54
1631697200000|2021-09-15 09:13:20|85900.8|85875.8|85898.4|85873.4|85901.5|85876.5|85897|85872|38
1631697210000|2021-09-15 09:13:30|85898.1|85873.1|85897.5|85872.5|85898.8|85873.8|85893|85868|44
1631697220000|2021-09-15 09:13:40|85896.5|85871.5|85898.2|85873.2|85898.2|85873.2|85895.7|85870.7|44
1631697230000|2021-09-15 09:13:50|85898.3|85873.3|85886.7|85861.7|85899.4|85874.4|85885.9|85860.9|58
1631697240000|2021-09-15 09:14:00|85887.3|85862.3|85887.4|85862.4|85888.2|85863.2|85884.6|85859.6|41
1631697250000|2021-09-15 09:14:10|85887.1|85862.1|85886|85861|85887.2|85862.2|85884.7|85859.7|35
1631697260000|2021-09-15 09:14:20|85885.9|85860.9|85877.5|85852.5|85887.6|85862.6|85876.5|85851.5|55
1631697270000|2021-09-15 09:14:30|85878.5|85853.5|85877.6|85852.6|85878.5|85853.5|85877|85852|36
1631697280000|2021-09-15 09:14:40|85877.8|85852.8|85888.7|85863.7|85888.7|85863.7|85877.8|85852.8|39
1631697290000|2021-09-15 09:14:50|85888.8|85863.8|85888.2|85863.2|85889.1|85864.1|85887.2|85862.2|40
1631697300000|2021-09-15 09:15:00|85888.3|85863.3|85873.4|85848.4|85889.4|85864.4|85870.9|85845.9|66
1631697310000|2021-09-15 09:15:10|85872.3|85847.3|85875.8|85850.8|85876.7|85851.7|85871.8|85846.8|39
1631697320000|2021-09-15 09:15:20|85876.5|85851.5|85878|85853|85880.2|85855.2|85875.1|85850.1|44
1631697330000|2021-09-15 09:15:30|85878.3|85853.3|85874.9|85849.9|85879.9|85854.9|85873.3|85848.3|51
1631697340000|2021-09-15 09:15:40|85875|85850|85869.7|85844.7|85875|85850|85868.7|85843.7|51
1631697350000|2021-09-15 09:15:50|85870.2|85845.2|85870|85845|85870.8|85845.8|85869.5|85844.5|35
1631697360000|2021-09-15 09:16:00|85869.8|85844.8|85866.1|85841.1|85870.7|85845.7|85866|85841|49
1631697370000|2021-09-15 09:16:10|85866|85841|85865.9|85840.9|85866.7|85841.7|85864.1|85839.1|40
1631697380000|2021-09-15 09:16:20|85866.5|85841.5|85867.1|85842.1|85867.4|85842.4|85866.3|85841.3|38
1631697390000|2021-09-15 09:16:30|85867|85842|85865.5|85840.5|85867.4|85842.4|85865.4|85840.4|36
1631697400000|2021-09-15 09:16:40|85865.2|85840.2|85864.8|85839.8|85865.4|85840.4|85863.3|85838.3|32
1631697410000|2021-09-15 09:16:50|85864.7|85839.7|85854.8|85829.8|85864.7|85839.7|85854.7|85829.7|46
1631697420000|2021-09-15 09:17:00|85854.9|85829.9|85864.6|85814.6|85866.2|85831.8|85853|85814.6|38
1631697430000|2021-09-15 09:17:10|85852.9|85827.9|85836.8|85811.8|85852.9|85827.9|85832.6|85807.6|60
1631697440000|2021-09-15 09:17:20|85836.4|85811.4|85825.9|85800.9|85838.2|85813.2|85825.8|85800.8|49
1631697450000|2021-09-15 09:17:30|85825.6|85800.6|85820.1|85795.1|85842.8|85805.3|85820.1|85792.8|56
1631697460000|2021-09-15 09:17:40|85820.5|85795.5|85812.8|85787.8|85821.6|85796.6|85812.6|85787.6|55
1631697470000|2021-09-15 09:17:50|85812.9|85787.9|85821.1|85796.1|85824.1|85799.1|85812.4|85787.4|50
1631697480000|2021-09-15 09:18:00|85821.5|85796.5|85818.9|85793.9|85823.9|85798.9|85818.9|85793.9|49
1631697490000|2021-09-15 09:18:10|85818.6|85793.6|85818.3|85793.3|85831.2|85793.8|85815.4|85781.2|44
1631697500000|2021-09-15 09:18:20|85818.4|85793.4|85818.5|85793.5|85820.1|85795.1|85818|85793|38
1631697510000|2021-09-15 09:18:30|85818.6|85793.6|85817|85792|85824.9|85799.9|85816.3|85791.3|57
1631697520000|2021-09-15 09:18:40|85817.5|85792.5|85815.9|85790.9|85820.7|85795.7|85815.1|85790.1|46
1631697530000|2021-09-15 09:18:50|85816.1|85791.1|85822.6|85797.6|85822.6|85797.6|85814.6|85789.6|54
1631697540000|2021-09-15 09:19:00|85822.1|85797.1|85841.9|85816.9|85843.6|85818.6|85822.1|85797.1|62
1631697550000|2021-09-15 09:19:10|85842|85817|85839.5|85814.5|85852.3|85818|85838.8|85801.7|56
1631697560000|2021-09-15 09:19:20|85840.6|85815.6|85838.3|85813.3|85840.6|85815.6|85835.1|85810.1|47
1631697570000|2021-09-15 09:19:30|85840.4|85815.4|85848.5|85823.5|85849.9|85824.9|85840.2|85815.2|50
1631697580000|2021-09-15 09:19:40|85847.6|85822.6|85851.5|85826.5|85853.4|85828.4|85846|85821|42
1631697590000|2021-09-15 09:19:50|85852.7|85827.7|85852.9|85827.9|85858.1|85833.1|85851.5|85826.5|48
1631697600000|2021-09-15 09:20:00|85853.2|85828.2|85853.5|85828.5|85854.8|85829.8|85851|85826|35
1631697610000|2021-09-15 09:20:10|85853.6|85828.6|85855.5|85830.5|85857.3|85832.3|85853.6|85828.6|46
1631697620000|2021-09-15 09:20:20|85855.8|85830.8|85855.2|85830.2|85855.8|85830.8|85854.7|85829.7|29
1631697630000|2021-09-15 09:20:30|85855.4|85830.4|85854.1|85829.1|85855.4|85830.4|85853.6|85828.6|41
1631697640000|2021-09-15 09:20:40|85854|85829|85855.3|85830.3|85855.7|85830.7|85853.8|85828.8|32
1631697650000|2021-09-15 09:20:50|85855.4|85830.4|85851.6|85826.6|85856.3|85831.3|85847.2|85822.2|41
1631697660000|2021-09-15 09:21:00|85851.5|85826.5|85850.8|85825.8|85853.8|85828.8|85849.5|85824.5|42
1631697670000|2021-09-15 09:21:10|85850.9|85825.9|85845.2|85820.2|85850.9|85825.9|85845.1|85820.1|39
1631697680000|2021-09-15 09:21:20|85844.7|85819.7|85850.2|85825.2|85851.1|85826.1|85844.6|85819.6|49
1631697690000|2021-09-15 09:21:30|85850.1|85825.1|85847.6|85822.6|85850.9|85825.9|85847.2|85822.2|33
1631697700000|2021-09-15 09:21:40|85848.1|85823.1|85848.7|85823.7|85849.6|85824.6|85845.5|85820.5|36
1631697710000|2021-09-15 09:21:50|85849.4|85824.4|85855.8|85830.8|85856.9|85831.9|85849.4|85824.4|44
1631697720000|2021-09-15 09:22:00|85856.2|85831.2|85860.7|85835.7|85861.3|85836.3|85856|85831|40
1631697730000|2021-09-15 09:22:10|85860.8|85835.8|85857.9|85832.9|85860.8|85835.8|85857.5|85832.5|33
1631697740000|2021-09-15 09:22:20|85857.3|85832.3|85857.8|85832.8|85858.5|85833.5|85856.5|85831.5|41
1631697750000|2021-09-15 09:22:30|85857.9|85832.9|85855.6|85830.6|85857.9|85832.9|85853.9|85828.9|38
1631697760000|2021-09-15 09:22:40|85855.3|85830.3|85846.6|85821.6|85855.9|85830.9|85846.6|85821.6|37
1631697770000|2021-09-15 09:22:50|85846.4|85821.4|85845.6|85820.6|85847.8|85822.8|85844.5|85819.5|35
1631697780000|2021-09-15 09:23:00|85845.5|85820.5|85846.2|85821.2|85846.7|85821.7|85844.5|85819.5|50
1631697790000|2021-09-15 09:23:10|85846.3|85821.3|85849|85824|85849.9|85824.9|85845.2|85820.2|37
1631697800000|2021-09-15 09:23:20|85849.5|85824.5|85864.2|85839.2|85864.2|85839.2|85848.4|85823.4|48
1631697810000|2021-09-15 09:23:30|85864.5|85839.5|85864.4|85839.4|85865.1|85840.1|85862.1|85837.1|42
1631697820000|2021-09-15 09:23:40|85864.6|85839.6|85864.1|85839.1|85864.9|85839.9|85862|85837|38
1631697830000|2021-09-15 09:23:50|85864.5|85839.5|85865.6|85840.6|85865.8|85840.8|85862.2|85837.2|32
1631697840000|2021-09-15 09:24:00|85865.7|85840.7|85866.5|85841.5|85867|85842|85865.1|85840.1|32
1631697850000|2021-09-15 09:24:10|85866.3|85841.3|85869.3|85844.3|85869.4|85844.4|85866.3|85841.3|38
1631697860000|2021-09-15 09:24:20|85868.4|85843.4|85871|85846|85874.3|85849.3|85868.3|85843.3|41
1631697870000|2021-09-15 09:24:30|85870.8|85845.8|85871.7|85846.7|85871.7|85846.7|85869.1|85844.1|46
1631697880000|2021-09-15 09:24:40|85871.6|85846.6|85869.1|85844.1|85871.8|85846.8|85869.1|85844.1|41
1631697890000|2021-09-15 09:24:50|85869.2|85844.2|85867|85842|85870.9|85845.9|85865.9|85840.9|42
1631697900000|2021-09-15 09:25:00|85866.9|85841.9|85874|85849|85874.2|85849.2|85864.9|85839.9|46
1631697910000|2021-09-15 09:25:10|85874.6|85849.6|85873.3|85848.3|85875.7|85850.7|85872.9|85847.9|41
1631697920000|2021-09-15 09:25:20|85873.4|85848.4|85874.1|85849.1|85874.2|85849.2|85870.4|85845.4|36
1631697930000|2021-09-15 09:25:30|85875.6|85850.6|85868.6|85843.6|85875.6|85850.6|85868.3|85843.3|48
1631697940000|2021-09-15 09:25:40|85869.2|85844.2|85859.8|85834.8|85869.2|85844.2|85858.5|85833.5|56
1631697950000|2021-09-15 09:25:50|85860.3|85835.3|85860.8|85835.8|85876.2|85839.6|85859.9|85824.8|56
1631697960000|2021-09-15 09:26:00|85861|85836|85859.6|85834.6|85862.5|85837.5|85856.7|85831.7|45
1631697970000|2021-09-15 09:26:10|85858.7|85833.7|85861.4|85836.4|85861.4|85836.4|85858.5|85833.5|39
1631697980000|2021-09-15 09:26:20|85861.2|85836.2|85862.4|85837.4|85862.4|85837.4|85859.7|85834.7|41
1631697990000|2021-09-15 09:26:30|85862.3|85837.3|85862.3|85837.3|85864.6|85839.6|85860.5|85835.5|49
1631698000000|2021-09-15 09:26:40|85862.2|85837.2|85863.7|85838.7|85864.3|85839.3|85860.8|85835.8|46
1631698010000|2021-09-15 09:26:50|85863.9|85838.9|85863.9|85838.9|85864.1|85839.1|85861.1|85836.1|49
1631698020000|2021-09-15 09:27:00|85864.3|85839.3|85863.7|85838.7|85865|85840|85863.6|85838.6|44
1631698030000|2021-09-15 09:27:10|85863.5|85838.5|85864.9|85839.9|85865.3|85840.3|85863|85838|45
1631698040000|2021-09-15 09:27:20|85865.5|85840.5|85865.7|85840.7|85866.1|85841.1|85864.6|85839.6|35
1631698050000|2021-09-15 09:27:30|85865.9|85840.9|85868.5|85843.5|85870|85845|85865.9|85840.9|47
1631698060000|2021-09-15 09:27:40|85868.7|85843.7|85884.8|85859.8|85898.2|85860.3|85868.7|85843.7|54
1631698070000|2021-09-15 09:27:50|85886.8|85861.8|85900.5|85850.5|85903.9|85865.2|85886.6|85850.1|50
1631698080000|2021-09-15 09:28:00|85900.2|85850.2|85901.2|85851.2|85901.4|85851.4|85899.9|85849.9|34
1631698090000|2021-09-15 09:28:10|85902.2|85852.2|85900.7|85850.7|85903|85863|85887.1|85849.9|38
1631698100000|2021-09-15 09:28:20|85901.3|85851.3|85887.8|85862.8|85904.5|85864.1|85885.3|85850.1|51
1631698110000|2021-09-15 09:28:30|85887.7|85862.7|85886.4|85861.4|85888.1|85863.1|85886.4|85861.4|43
1631698120000|2021-09-15 09:28:40|85886.5|85861.5|85881.8|85856.8|85886.5|85861.5|85879.8|85854.8|49
1631698130000|2021-09-15 09:28:50|85882.3|85857.3|85884.1|85859.1|85884.8|85859.8|85882.2|85857.2|41
1631698140000|2021-09-15 09:29:00|85883.7|85858.7|85886.7|85861.7|85888|85863|85883.6|85858.6|47
1631698150000|2021-09-15 09:29:10|85886.8|85861.8|85886.9|85861.9|85886.9|85861.9|85885.8|85860.8|38
1631698160000|2021-09-15 09:29:20|85887|85862|85880.7|85855.7|85887|85862|85879.7|85854.7|56
1631698170000|2021-09-15 09:29:30|85880.9|85855.9|85887.6|85862.6|85887.6|85862.6|85879.6|85854.6|39
1631698180000|2021-09-15 09:29:40|85887.3|85862.3|85887.3|85862.3|85887.7|85862.7|85886.3|85861.3|44
1631698190000|2021-09-15 09:29:50|85887.4|85862.4|85883.8|85858.8|85887.4|85862.4|85883.1|85858.1|40
1631698200000|2021-09-15 09:30:00|85883.9|85858.9|85885.3|85860.3|85887.2|85862.2|85883.1|85858.1|34
1631698210000|2021-09-15 09:30:10|85884.7|85859.7|85889.3|85864.3|85889.8|85864.8|85884.7|85859.7|41
1631698220000|2021-09-15 09:30:20|85889.4|85864.4|85890.9|85865.9|85891.1|85866.1|85888.4|85863.4|35
1631698230000|2021-09-15 09:30:30|85891.5|85866.5|85892.2|85867.2|85892.2|85867.2|85889.7|85864.7|40
1631698240000|2021-09-15 09:30:40|85891.9|85866.9|85888.3|85863.3|85892|85867|85884.6|85859.6|46
1631698250000|2021-09-15 09:30:50|85888.1|85863.1|85890.1|85865.1|85890.9|85865.9|85888.1|85863.1|42
1631698260000|2021-09-15 09:31:00|85890.3|85865.3|85885.5|85860.5|85891.6|85866.6|85883.9|85858.9|43
1631698270000|2021-09-15 09:31:10|85885.4|85860.4|85877.2|85852.2|85886.3|85861.3|85876|85851|58
1631698280000|2021-09-15 09:31:20|85877.1|85852.1|85877.8|85852.8|85891.1|85853.5|85873.8|85838|51
1631698290000|2021-09-15 09:31:30|85877.6|85852.6|85878.6|85853.6|85891.8|85855.9|85876.8|85841.8|29
1631698300000|2021-09-15 09:31:40|85879.7|85854.7|85875.7|85850.7|85880.5|85855.5|85875|85850|46
1631698310000|2021-09-15 09:31:50|85875.8|85850.8|85875.4|85850.4|85876.7|85851.7|85874.5|85849.5|27
1631698320000|2021-09-15 09:32:00|85876|85851|85874.5|85849.5|85876.7|85851.7|85874.3|85849.3|33
1631698330000|2021-09-15 09:32:10|85874.3|85849.3|85883.9|85858.9|85884.7|85859.7|85874|85849|45
1631698340000|2021-09-15 09:32:20|85884.1|85859.1|85887.3|85862.3|85888.2|85863.2|85882.9|85857.9|47
1631698350000|2021-09-15 09:32:30|85887.1|85862.1|85887.6|85862.6|85889.6|85864.6|85887.1|85862.1|49
1631698360000|2021-09-15 09:32:40|85887.9|85862.9|85888.6|85863.6|85888.8|85863.8|85887.9|85862.9|19
1631698370000|2021-09-15 09:32:50|85888.4|85863.4|85887.5|85862.5|85888.9|85863.9|85886.6|85861.6|37
1631698380000|2021-09-15 09:33:00|85887.4|85862.4|85886.4|85861.4|85888.3|85863.3|85886.4|85861.4|25
1631698390000|2021-09-15 09:33:10|85886.5|85861.5|85886.6|85861.6|85887.6|85862.6|85885.8|85860.8|33
1631698400000|2021-09-15 09:33:20|85886.5|85861.5|85887.2|85862.2|85887.4|85862.4|85886.1|85861.1|31
1631698410000|2021-09-15 09:33:30|85886.7|85861.7|85887.2|85862.2|85890.4|85865.4|85886|85861|41
1631698420000|2021-09-15 09:33:40|85888.2|85863.2|85887.6|85862.6|85889.9|85864.9|85887.1|85862.1|32
1631698430000|2021-09-15 09:33:50|85887.4|85862.4|85886.9|85861.9|85888.1|85863.1|85886.5|85861.5|33
1631698440000|2021-09-15 09:34:00|85886.6|85861.6|85888.7|85863.7|85888.7|85863.7|85886.2|85861.2|35
1631698450000|2021-09-15 09:34:10|85888.9|85863.9|85894|85869|85894|85869|85888.5|85863.5|36
1631698460000|2021-09-15 09:34:20|85893.7|85868.7|85888.4|85863.4|85893.7|85868.7|85887.1|85862.1|45
1631698470000|2021-09-15 09:34:30|85888|85863|85888.9|85863.9|85889.7|85864.7|85887.8|85862.8|34
1631698480000|2021-09-15 09:34:40|85889.3|85864.3|85890.9|85865.9|85891.4|85866.4|85888.8|85863.8|31
1631698490000|2021-09-15 09:34:50|85891.3|85866.3|85888.5|85863.5|85891.3|85866.3|85888.3|85863.3|38
1631698500000|2021-09-15 09:35:00|85888|85863|85887.4|85862.4|85889.3|85864.3|85886.7|85861.7|42
1631698510000|2021-09-15 09:35:10|85887|85862|85886.8|85861.8|85887|85862|85884|85859|39
1631698520000|2021-09-15 09:35:20|85886.5|85861.5|85885.2|85860.2|85887|85862|85885.1|85860.1|36
1631698530000|2021-09-15 09:35:30|85885.5|85860.5|85881.3|85856.3|85894.6|85860.5|85880.2|85843.1|43
1631698540000|2021-09-15 09:35:40|85881|85856|85879.7|85854.7|85882.9|85857.9|85879.3|85854.3|44
1631698550000|2021-09-15 09:35:50|85879.1|85854.1|85880.7|85855.7|85881.4|85856.4|85879.1|85854.1|38
1631698560000|2021-09-15 09:36:00|85880.5|85855.5|85883.4|85858.4|85884.8|85859.8|85879.8|85854.8|42
1631698570000|2021-09-15 09:36:10|85883.7|85858.7|85880.6|85855.6|85883.7|85858.7|85880|85855|34
1631698580000|2021-09-15 09:36:20|85880.5|85855.5|85880.6|85855.6|85881.9|85856.9|85879.4|85854.4|43
1631698590000|2021-09-15 09:36:30|85880.7|85855.7|85879.5|85854.5|85880.7|85855.7|85878.3|85853.3|21
1631698600000|2021-09-15 09:36:40|85882.3|85857.3|85883.7|85858.7|85884.1|85859.1|85881.3|85856.3|48
1631698610000|2021-09-15 09:36:50|85883.4|85858.4|85898.5|85873.5|85903.3|85878.3|85882.3|85857.3|44
1631698620000|2021-09-15 09:37:00|85898.3|85873.3|85897.4|85872.4|85898.3|85873.3|85897|85872|29
1631698630000|2021-09-15 09:37:10|85897.3|85872.3|85895.4|85870.4|85897.3|85872.3|85894.4|85869.4|23
1631698640000|2021-09-15 09:37:20|85895.6|85870.6|85901.6|85876.6|85903.1|85878.1|85895.2|85870.2|43
1631698650000|2021-09-15 09:37:30|85901.9|85876.9|85895|85870|85902.3|85877.3|85894.1|85869.1|47
1631698660000|2021-09-15 09:37:40|85895.1|85870.1|85896.1|85871.1|85896.4|85871.4|85894.8|85869.8|28
1631698670000|2021-09-15 09:37:50|85895.9|85870.9|85896|85871|85896.4|85871.4|85894.5|85869.5|26
1631698680000|2021-09-15 09:38:00|85897|85872|85895.7|85870.7|85897|85872|85894.9|85869.9|26
1631698690000|2021-09-15 09:38:10|85895.5|85870.5|85896|85871|85896.2|85871.2|85895|85870|23
1631698700000|2021-09-15 09:38:20|85895.9|85870.9|85891.7|85866.7|85895.9|85870.9|85890.4|85865.4|32
1631698710000|2021-09-15 09:38:30|85891.6|85866.6|85884.1|85859.1|85892.2|85867.2|85884.1|85859.1|20
1631698720000|2021-09-15 09:38:40|85882.5|85857.5|85867.3|85842.3|85882.5|85857.5|85867|85842|51
1631698730000|2021-09-15 09:38:50|85866.9|85841.9|85873.9|85848.9|85886.5|85850|85866.9|85836.4|50
1631698740000|2021-09-15 09:39:00|85873.7|85848.7|85873.8|85848.8|85874.3|85849.3|85873.5|85848.5|26
1631698750000|2021-09-15 09:39:10|85873.5|85848.5|85871|85846|85873.7|85848.7|85870.5|85845.5|25
1631698760000|2021-09-15 09:39:20|85870.4|85845.4|85868.8|85843.8|85871.7|85846.7|85868.2|85843.2|32
1631698770000|2021-09-15 09:39:30|85867.5|85842.5|85870.8|85845.8|85871.6|85846.6|85867.5|85842.5|35
1631698780000|2021-09-15 09:39:40|85870.6|85845.6|85870.5|85845.5|85870.8|85845.8|85869.8|85844.8|27
1631698790000|2021-09-15 09:39:50|85870.6|85845.6|85872.9|85847.9|85872.9|85847.9|85869.8|85844.8|29
1631698800000|2021-09-15 09:40:00|85872.5|85847.5|85874.3|85849.3|85874.4|85849.4|85871.8|85846.8|36
1631698810000|2021-09-15 09:40:10|85874.6|85849.6|85875|85850|85876.1|85851.1|85874.4|85849.4|39
1631698820000|2021-09-15 09:40:20|85874.8|85849.8|85873.9|85848.9|85875.5|85850.5|85873.9|85848.9|26
1631698830000|2021-09-15 09:40:30|85874.1|85849.1|85869.5|85844.5|85874.5|85849.5|85869|85844|37
1631698840000|2021-09-15 09:40:40|85869.4|85844.4|85870.7|85845.7|85871.2|85846.2|85869.4|85844.4|20
1631698850000|2021-09-15 09:40:50|85870.9|85845.9|85873.1|85848.1|85874.5|85849.5|85870.4|85845.4|28
1631698860000|2021-09-15 09:41:00|85872.5|85847.5|85870.2|85845.2|85872.9|85847.9|85869.1|85844.1|40
1631698870000|2021-09-15 09:41:10|85870.8|85845.8|85874.5|85849.5|85874.5|85849.5|85869.8|85844.8|24
1631698880000|2021-09-15 09:41:20|85874.1|85849.1|85873.7|85848.7|85874.1|85849.1|85872.7|85847.7|26
1631698890000|2021-09-15 09:41:30|85873.9|85848.9|85874.2|85849.2|85875.4|85850.4|85873.6|85848.6|23
1631698900000|2021-09-15 09:41:40|85874.7|85849.7|85875.5|85850.5|85876.2|85851.2|85873.5|85848.5|25
1631698910000|2021-09-15 09:41:50|85875.6|85850.6|85879.8|85854.8|85880.5|85855.5|85875.6|85850.6|39
1631698920000|2021-09-15 09:42:00|85879.6|85854.6|85882.5|85857.5|85883.2|85858.2|85879.4|85854.4|45
1631698930000|2021-09-15 09:42:10|85882.2|85857.2|85876.8|85851.8|85882.5|85857.5|85876.6|85851.6|35
1631698940000|2021-09-15 09:42:20|85877.1|85852.1|85876.8|85851.8|85877.3|85852.3|85873.3|85848.3|44
1631698950000|2021-09-15 09:42:30|85877.3|85852.3|85877.2|85852.2|85877.6|85852.6|85876|85851|31
1631698960000|2021-09-15 09:42:40|85877.1|85852.1|85876.7|85851.7|85877.4|85852.4|85876.3|85851.3|21
1631698970000|2021-09-15 09:42:50|85876.5|85851.5|85874.4|85849.4|85878.4|85853.4|85873.3|85848.3|20
1631698980000|2021-09-15 09:43:00|85874|85849|85871|85846|85874.4|85849.4|85870.9|85845.9|30
1631698990000|2021-09-15 09:43:10|85870.6|85845.6|85867.4|85842.4|85870.6|85845.6|85867.1|85842.1|32
1631699000000|2021-09-15 09:43:20|85867.6|85842.6|85867.7|85842.7|85868.3|85843.3|85866.3|85841.3|28
1631699010000|2021-09-15 09:43:30|85867.4|85842.4|85867.1|85842.1|85867.6|85842.6|85862.3|85837.3|32
1631699020000|2021-09-15 09:43:40|85866.4|85841.4|85851.5|85826.5|85869.7|85844.7|85850.4|85815|54
1631699030000|2021-09-15 09:43:50|85850.5|85825.5|85850|85825|85862|85825.9|85846.4|85810|50
1631699040000|2021-09-15 09:44:00|85849.8|85824.8|85849.2|85824.2|85850.1|85825.1|85848.4|85823.4|33
1631699050000|2021-09-15 09:44:10|85852.2|85827.2|85849|85824|85852.4|85827.4|85847.6|85822.6|49
1631699060000|2021-09-15 09:44:20|85848.3|85823.3|85844.6|85819.6|85857.9|85823.6|85843.6|85806.1|41
1631699070000|2021-09-15 09:44:30|85844.8|85819.8|85840.9|85815.9|85844.9|85819.9|85840.6|85815.6|48
1631699080000|2021-09-15 09:44:40|85842.5|85817.5|85838.1|85813.1|85842.9|85817.9|85838.1|85813.1|18
1631699090000|2021-09-15 09:44:50|85837.4|85812.4|85820.8|85795.8|85837.4|85812.4|85819.7|85794.7|59
1631699100000|2021-09-15 09:45:00|85819.8|85794.8|85815.1|85790.1|85832|85795.6|85814.5|85781.6|60
1631699110000|2021-09-15 09:45:10|85814.6|85789.6|85810.8|85785.8|85815.1|85790.1|85810.3|85785.3|38
1631699120000|2021-09-15 09:45:20|85809.8|85784.8|85819.3|85794.3|85820|85795|85809.4|85784.4|49
1631699130000|2021-09-15 09:45:30|85819.1|85794.1|85818.4|85793.4|85822.9|85797.9|85818.3|85793.3|38
1631699140000|2021-09-15 09:45:40|85818.8|85793.8|85818.3|85793.3|85821|85796|85817.4|85792.4|57
1631699150000|2021-09-15 09:45:50|85818.4|85793.4|85819.7|85794.7|85820|85795|85818.4|85793.4|21
1631699160000|2021-09-15 09:46:00|85819.5|85794.5|85815.1|85790.1|85820.5|85795.5|85814.3|85789.3|34
1631699170000|2021-09-15 09:46:10|85815.2|85790.2|85812.6|85787.6|85816.2|85791.2|85812|85787|39
1631699180000|2021-09-15 09:46:20|85812.8|85787.8|85811.9|85786.9|85812.8|85787.8|85811|85786|26
1631699190000|2021-09-15 09:46:30|85811.8|85786.8|85799.5|85774.5|85812|85787|85799.1|85774.1|53
1631699200000|2021-09-15 09:46:40|85799|85774|85806.1|85781.1|85806.1|85781.1|85799|85774|44
1631699210000|2021-09-15 09:46:50|85806.2|85781.2|85812|85787|85812.5|85787.5|85806.2|85781.2|38
1631699220000|2021-09-15 09:47:00|85812.6|85787.6|85808.8|85783.8|85812.6|85787.6|85808.1|85783.1|40
1631699230000|2021-09-15 09:47:10|85808.9|85783.9|85807|85782|85810.6|85785.6|85806.9|85781.9|37
1631699240000|2021-09-15 09:47:20|85806.1|85781.1|85806.4|85781.4|85807.9|85782.9|85805.7|85780.7|39
1631699250000|2021-09-15 09:47:30|85806.7|85781.7|85806.2|85781.2|85807.5|85782.5|85806|85781|31
1631699260000|2021-09-15 09:47:40|85805.6|85780.6|85794.2|85769.2|85805.6|85780.6|85792.8|85767.8|51
1631699270000|2021-09-15 09:47:50|85794.5|85769.5|85792.2|85767.2|85795|85770|85792.1|85767.1|34
1631699280000|2021-09-15 09:48:00|85791.5|85766.5|85790.5|85765.5|85791.6|85766.6|85789.9|85764.9|25
1631699290000|2021-09-15 09:48:10|85791.3|85766.3|85789.8|85764.8|85791.3|85766.3|85789.4|85764.4|37
1631699300000|2021-09-15 09:48:20|85789.7|85764.7|85789.7|85764.7|85790.2|85765.2|85789.5|85764.5|26
1631699310000|2021-09-15 09:48:30|85789.1|85764.1|85790.8|85765.8|85792.7|85767.7|85788.4|85763.4|36
1631699320000|2021-09-15 09:48:40|85790.6|85765.6|85788.9|85763.9|85791.8|85766.8|85788.6|85763.6|31
1631699330000|2021-09-15 09:48:50|85791.2|85766.2|85791.8|85766.8|85791.8|85766.8|85790.5|85765.5|27
1631699340000|2021-09-15 09:49:00|85791.9|85766.9|85790.5|85765.5|85791.9|85766.9|85788.5|85763.5|36
1631699350000|2021-09-15 09:49:10|85790.7|85765.7|85809.2|85784.2|85810.5|85785.5|85790.5|85765.5|47
1631699360000|2021-09-15 09:49:20|85809.1|85784.1|85806.6|85781.6|85809.5|85784.5|85805.6|85780.6|35
1631699370000|2021-09-15 09:49:30|85806.5|85781.5|85806.4|85781.4|85808.3|85783.3|85802.8|85777.8|32
1631699380000|2021-09-15 09:49:40|85806.5|85781.5|85803.3|85778.3|85806.5|85781.5|85803.3|85778.3|37
1631699390000|2021-09-15 09:49:50|85803.2|85778.2|85804.8|85779.8|85804.8|85779.8|85802.7|85777.7|18
1631699400000|2021-09-15 09:50:00|85804.7|85779.7|85805.2|85780.2|85806.2|85781.2|85800.2|85775.2|47
1631699410000|2021-09-15 09:50:10|85805.3|85780.3|85803.8|85778.8|85806.5|85781.5|85803.4|85778.4|30
1631699420000|2021-09-15 09:50:20|85804.2|85779.2|85809.3|85784.3|85809.7|85784.7|85804|85779|37
1631699430000|2021-09-15 09:50:30|85809.4|85784.4|85809|85784|85809.5|85784.5|85808.5|85783.5|21
1631699440000|2021-09-15 09:50:40|85809.1|85784.1|85809|85784|85809.7|85784.7|85807.1|85782.1|35
1631699450000|2021-09-15 09:50:50|85808.9|85783.9|85811|85786|85812.5|85787.5|85808.8|85783.8|34
1631699460000|2021-09-15 09:51:00|85810.8|85785.8|85808.2|85783.2|85810.8|85785.8|85807.3|85782.3|38
1631699470000|2021-09-15 09:51:10|85808.1|85783.1|85807.9|85782.9|85809|85784|85807.6|85782.6|23
1631699480000|2021-09-15 09:51:20|85808.1|85783.1|85807|85782|85808.1|85783.1|85807|85782|24
1631699490000|2021-09-15 09:51:30|85806.9|85781.9|85803.7|85778.7|85806.9|85781.9|85802.9|85777.9|37
1631699500000|2021-09-15 09:51:40|85804.1|85779.1|85802.7|85777.7|85804.6|85779.6|85802.4|85777.4|17
1631699510000|2021-09-15 09:51:50|85802.8|85777.8|85799.1|85774.1|85802.8|85777.8|85799.1|85774.1|31
1631699520000|2021-09-15 09:52:00|85799|85774|85799.9|85774.9|85802|85777|85797.8|85772.8|46
1631699530000|2021-09-15 09:52:10|85800.3|85775.3|85800.3|85775.3|85801.2|85776.2|85799.4|85774.4|45
1631699540000|2021-09-15 09:52:20|85800.2|85775.2|85801.6|85776.6|85801.8|85776.8|85799.3|85774.3|35
1631699550000|2021-09-15 09:52:30|85801.4|85776.4|85802.4|85777.4|85803.2|85778.2|85801.3|85776.3|35
1631699560000|2021-09-15 09:52:40|85802.8|85777.8|85803.3|85778.3|85804.3|85779.3|85802.4|85777.4|39
1631699570000|2021-09-15 09:52:50|85803|85778|85796.3|85771.3|85803.6|85778.6|85795.8|85770.8|39
1631699580000|2021-09-15 09:53:00|85796.2|85771.2|85793.8|85768.8|85796.9|85771.9|85792.9|85767.9|44
1631699590000|2021-09-15 09:53:10|85794|85769|85794.7|85769.7|85795.1|85770.1|85793.9|85768.9|33
1631699600000|2021-09-15 09:53:20|85794.2|85769.2|85794.6|85769.6|85795.1|85770.1|85794.2|85769.2|23
1631699610000|2021-09-15 09:53:30|85794.8|85769.8|85794.1|85769.1|85794.9|85769.9|85794.1|85769.1|14
1631699620000|2021-09-15 09:53:40|85794|85769|85797.6|85772.6|85798.6|85773.6|85794|85769|23
1631699630000|2021-09-15 09:53:50|85798|85773|85795.4|85770.4|85799.6|85774.6|85794.6|85769.6|44
1631699640000|2021-09-15 09:54:00|85795.5|85770.5|85798.3|85773.3|85798.9|85773.9|85795.4|85770.4|42
1631699650000|2021-09-15 09:54:10|85798|85773|85798.4|85773.4|85798.4|85773.4|85797.1|85772.1|36
1631699660000|2021-09-15 09:54:20|85798.9|85773.9|85801.4|85776.4|85802.2|85777.2|85798.1|85773.1|37
1631699670000|2021-09-15 09:54:30|85801.6|85776.6|85804.6|85779.6|85804.8|85779.8|85800.4|85775.4|34
1631699680000|2021-09-15 09:54:40|85804.7|85779.7|85804.5|85779.5|85805.1|85780.1|85803.2|85778.2|27
1631699690000|2021-09-15 09:54:50|85804.4|85779.4|85811.5|85786.5|85812|85787|85804.2|85779.2|29
1631699700000|2021-09-15 09:55:00|85811.8|85786.8|85811.5|85786.5|85811.8|85786.8|85808.9|85783.9|38
1631699710000|2021-09-15 09:55:10|85811.4|85786.4|85812.4|85787.4|85812.9|85787.9|85809.9|85784.9|38
1631699720000|2021-09-15 09:55:20|85812.9|85787.9|85812.7|85787.7|85813.5|85788.5|85812.3|85787.3|36
1631699730000|2021-09-15 09:55:30|85812.9|85787.9|85816.1|85791.1|85817|85792|85812.2|85787.2|29
1631699740000|2021-09-15 09:55:40|85816.2|85791.2|85818.8|85793.8|85818.8|85793.8|85815.9|85790.9|34
1631699750000|2021-09-15 09:55:50|85818.6|85793.6|85818.8|85793.8|85819|85794|85815.3|85790.3|23
1631699760000|2021-09-15 09:56:00|85819.2|85794.2|85804.2|85779.2|85819.3|85794.3|85801|85776|60
1631699770000|2021-09-15 09:56:10|85804.4|85779.4|85803.4|85778.4|85806.7|85781.7|85803|85778|43
1631699780000|2021-09-15 09:56:20|85803.7|85778.7|85796|85771|85812.9|85778.9|85796|85762.9|47
1631699790000|2021-09-15 09:56:30|85794.9|85769.9|85795.8|85770.8|85797.1|85772.1|85794.9|85769.9|34
1631699800000|2021-09-15 09:56:40|85795.2|85770.2|85795.8|85770.8|85796.5|85771.5|85795|85770|27
1631699810000|2021-09-15 09:56:50|85796.3|85771.3|85798.5|85773.5|85799.3|85774.3|85796.3|85771.3|36
1631699820000|2021-09-15 09:57:00|85798.6|85773.6|85796|85771|85798.8|85773.8|85794.2|85769.2|40
1631699830000|2021-09-15 09:57:10|85795.7|85770.7|85795.7|85770.7|85796.5|85771.5|85795.5|85770.5|28
1631699840000|2021-09-15 09:57:20|85795.8|85770.8|85795.7|85770.7|85797.3|85772.3|85794.7|85769.7|28
1631699850000|2021-09-15 09:57:30|85795.6|85770.6|85790|85765|85795.6|85770.6|85788.6|85763.6|53
1631699860000|2021-09-15 09:57:40|85789.8|85764.8|85788.5|85763.5|85789.8|85764.8|85787.8|85762.8|32
1631699870000|2021-09-15 09:57:50|85788.6|85763.6|85788.6|85763.6|85789.3|85764.3|85788.3|85763.3|21
1631699880000|2021-09-15 09:58:00|85788.4|85763.4|85796|85771|85798.7|85772.7|85781.6|85746.5|57
1631699890000|2021-09-15 09:58:10|85795.9|85770.9|85794.3|85769.3|85795.9|85770.9|85793.9|85768.9|33
1631699900000|2021-09-15 09:58:20|85794.1|85769.1|85803.2|85753.2|85804.6|85769.1|85790.2|85752.9|27
1631699910000|2021-09-15 09:58:30|85803.3|85753.3|85799.3|85749.3|85803.8|85761.9|85786|85747.8|48
1631699920000|2021-09-15 09:58:40|85799.1|85749.1|85797.2|85747.2|85799.4|85749.4|85796.1|85746.1|33
1631699930000|2021-09-15 09:58:50|85797.9|85747.9|85798.5|85748.5|85798.7|85748.7|85796.2|85746.2|32
1631699940000|2021-09-15 09:59:00|85798.6|85748.6|85797|85747|85802.5|85752.5|85797|85747|42
1631699950000|2021-09-15 09:59:10|85797.2|85747.2|85794.6|85744.6|85799|85749|85793.6|85743.6|49
1631699960000|2021-09-15 09:59:20|85794.9|85744.9|85794.1|85744.1|85795.1|85745.1|85793.4|85743.4|31
1631699970000|2021-09-15 09:59:30|85793.7|85743.7|85795.1|85745.1|85795.2|85745.2|85793.7|85743.7|24
1631699980000|2021-09-15 09:59:40|85794.9|85744.9|85801.3|85751.3|85805.5|85766.6|85790|85743.4|46
1631699990000|2021-09-15 09:59:50|85801.5|85751.5|85804.2|85754.2|85804.7|85754.7|85801.4|85751.4|41
1631700000000|2021-09-15 10:00:00|85804.1|85754.1|85793.5|85768.5|85804.1|85768.5|85791.9|85752.1|38
1631700010000|2021-09-15 10:00:10|85793.6|85768.6|85814.2|85764.2|85814.5|85776.3|85792.3|85763.2|38
1631700020000|2021-09-15 10:00:20|85814.6|85764.6|85809.2|85759.2|85815.2|85765.2|85809.2|85759.2|55
1631700030000|2021-09-15 10:00:30|85809.4|85759.4|85799.7|85774.7|85813.5|85775.5|85799.7|85758.7|34
1631700040000|2021-09-15 10:00:40|85799.6|85774.6|85814.8|85764.8|85815.9|85776.4|85799.6|85763.1|36
1631700050000|2021-09-15 10:00:50|85815.2|85765.2|85815.5|85765.5|85815.6|85765.6|85813.7|85763.7|33
1631700060000|2021-09-15 10:01:00|85815.6|85765.6|85814.4|85764.4|85815.6|85765.6|85810.9|85760.9|34
1631700070000|2021-09-15 10:01:10|85814.5|85764.5|85812.7|85762.7|85814.5|85764.5|85811.4|85761.4|39
1631700080000|2021-09-15 10:01:20|85812.8|85762.8|85808.2|85758.2|85813.2|85763.2|85808.2|85758.2|37
1631700090000|2021-09-15 10:01:30|85792.6|85767.6|85796.5|85771.5|85798.1|85773.1|85792.6|85767.6|40
1631700100000|2021-09-15 10:01:40|85796.4|85771.4|85795.8|85770.8|85797.5|85772.5|85795|85770|33
1631700110000|2021-09-15 10:01:50|85796.1|85771.1|85799.9|85774.9|85801.2|85776.2|85795.7|85770.7|37
1631700120000|2021-09-15 10:02:00|85800.4|85775.4|85800.9|85775.9|85801.5|85776.5|85799.5|85774.5|27
1631700130000|2021-09-15 10:02:10|85801.2|85776.2|85813.7|85763.7|85813.7|85776.3|85798.4|85760.8|40
1631700140000|2021-09-15 10:02:20|85813.2|85763.2|85802.8|85777.8|85815.1|85777.8|85802.8|85762|32
1631700150000|2021-09-15 10:02:30|85802.5|85777.5|85801|85776|85802.7|85777.7|85800.2|85775.2|37
1631700160000|2021-09-15 10:02:40|85800.9|85775.9|85801.4|85776.4|85801.7|85776.7|85799.7|85774.7|28
1631700170000|2021-09-15 10:02:50|85801.6|85776.6|85801.6|85776.6|85802.2|85777.2|85801.2|85776.2|23
1631700180000|2021-09-15 10:03:00|85802|85777|85800.9|85775.9|85802|85777|85800.9|85775.9|16
1631700190000|2021-09-15 10:03:10|85800.6|85775.6|85800.8|85775.8|85802.2|85777.2|85800.6|85775.6|17
1631700200000|2021-09-15 10:03:20|85801|85776|85802.5|85777.5|85802.5|85777.5|85800.9|85775.9|10
1631700210000|2021-09-15 10:03:30|85802.4|85777.4|85802.1|85777.1|85802.9|85777.9|85801.2|85776.2|15
1631700220000|2021-09-15 10:03:40|85802.6|85777.6|85802.6|85777.6|85803|85778|85802.1|85777.1|21
1631700230000|2021-09-15 10:03:50|85802.5|85777.5|85803.2|85778.2|85810.2|85785.2|85801.9|85776.9|32
1631700240000|2021-09-15 10:04:00|85803.3|85778.3|85803.6|85778.6|85805|85780|85802.8|85777.8|42
1631700250000|2021-09-15 10:04:10|85803.5|85778.5|85805.2|85780.2|85805.5|85780.5|85803.5|85778.5|19
1631700260000|2021-09-15 10:04:20|85805.1|85780.1|85805.1|85780.1|85805.2|85780.2|85803.9|85778.9|29
1631700270000|2021-09-15 10:04:30|85805.4|85780.4|85806.6|85781.6|85806.9|85781.9|85805.3|85780.3|24
1631700280000|2021-09-15 10:04:40|85806.7|85781.7|85804.9|85779.9|85806.8|85781.8|85803.9|85778.9|26
1631700290000|2021-09-15 10:04:50|85804.8|85779.8|85804.7|85779.7|85805.6|85780.6|85804.3|85779.3|20
1631700300000|2021-09-15 10:05:00|85804.8|85779.8|85804.6|85779.6|85805.8|85780.8|85804.1|85779.1|20
1631700310000|2021-09-15 10:05:10|85804.7|85779.7|85807.1|85782.1|85808.1|85783.1|85804.2|85779.2|26
1631700320000|2021-09-15 10:05:20|85807.4|85782.4|85813|85788|85813.4|85788.4|85807.2|85782.2|53
1631700330000|2021-09-15 10:05:30|85812.5|85787.5|85817.7|85792.7|85829.8|85794.5|85812.5|85777.6|50
1631700340000|2021-09-15 10:05:40|85817.8|85792.8|85815.9|85790.9|85818.6|85793.6|85815.2|85790.2|31
1631700350000|2021-09-15 10:05:50|85816|85791|85811.6|85786.6|85816|85791|85811.3|85786.3|40
1631700360000|2021-09-15 10:06:00|85809.7|85784.7|85804.2|85779.2|85810.2|85785.2|85802.2|85777.2|45
1631700370000|2021-09-15 10:06:10|85805.2|85780.2|85802.9|85777.9|85807.3|85782.3|85802.9|85777.9|37
1631700380000|2021-09-15 10:06:20|85802.3|85777.3|85801.1|85776.1|85805.1|85780.1|85800.4|85775.4|46
1631700390000|2021-09-15 10:06:30|85801.6|85776.6|85799.8|85774.8|85801.9|85776.9|85798|85773|40
1631700400000|2021-09-15 10:06:40|85799.9|85774.9|85799.9|85774.9|85799.9|85774.9|85799.2|85774.2|15
1631700410000|2021-09-15 10:06:50|85800.2|85775.2|85798.8|85773.8|85802.1|85777.1|85797.6|85772.6|44
1631700420000|2021-09-15 10:07:00|85799.1|85774.1|85791.9|85766.9|85799.3|85774.3|85791.6|85766.6|54
1631700430000|2021-09-15 10:07:10|85791.8|85766.8|85790.7|85765.7|85791.8|85766.8|85789.8|85764.8|35
1631700440000|2021-09-15 10:07:20|85790.8|85765.8|85790.8|85765.8|85791.4|85766.4|85790.1|85765.1|34
1631700450000|2021-09-15 10:07:30|85790.9|85765.9|85787.3|85762.3|85802.2|85769.7|85785|85750.9|46
1631700460000|2021-09-15 10:07:40|85786.9|85761.9|85777.2|85752.2|85787.6|85762.6|85776.7|85751.7|45
1631700470000|2021-09-15 10:07:50|85776.9|85751.9|85780.4|85755.4|85781.9|85756.9|85776.7|85751.7|37
1631700480000|2021-09-15 10:08:00|85780.5|85755.5|85775.8|85750.8|85791.5|85756|85773.8|85741.5|53
1631700490000|2021-09-15 10:08:10|85774.6|85749.6|85772.7|85747.7|85775.1|85750.1|85771.9|85746.9|37
1631700500000|2021-09-15 10:08:20|85773.1|85748.1|85772.1|85747.1|85774.1|85749.1|85768.9|85743.9|40
1631700510000|2021-09-15 10:08:30|85771.9|85746.9|85774.3|85749.3|85775|85750|85771.7|85746.7|39
1631700520000|2021-09-15 10:08:40|85772.2|85747.2|85777.7|85752.7|85778.2|85753.2|85771.4|85746.4|43
1631700530000|2021-09-15 10:08:50|85777.8|85752.8|85777.6|85752.6|85778|85753|85776.1|85751.1|22
1631700540000|2021-09-15 10:09:00|85777.7|85752.7|85778.1|85753.1|85782.1|85757.1|85777.7|85752.7|35
1631700550000|2021-09-15 10:09:10|85778.3|85753.3|85789.9|85739.9|85790.6|85753.5|85777|85739.8|20
1631700560000|2021-09-15 10:09:20|85789.8|85739.8|85777|85752|85790.2|85752|85775.7|85738.3|28
1631700570000|2021-09-15 10:09:30|85777.1|85752.1|85777.8|85752.8|85779.1|85754.1|85775.5|85750.5|31
1631700580000|2021-09-15 10:09:40|85778.2|85753.2|85774.6|85749.6|85791.4|85754.2|85773.6|85741.4|45
1631700590000|2021-09-15 10:09:50|85774.8|85749.8|85776.6|85751.6|85777.1|85752.1|85774.4|85749.4|35
1631700600000|2021-09-15 10:10:00|85776.8|85751.8|85771.4|85746.4|85776.8|85751.8|85770.7|85745.7|45
1631700610000|2021-09-15 10:10:10|85772.7|85747.7|85771.3|85746.3|85773.1|85748.1|85770.4|85745.4|39
1631700620000|2021-09-15 10:10:20|85771.5|85746.5|85775.8|85750.8|85776|85751|85771.4|85746.4|35
1631700630000|2021-09-15 10:10:30|85775.3|85750.3|85769.1|85744.1|85776|85751|85768.6|85743.6|44
1631700640000|2021-09-15 10:10:40|85767.6|85742.6|85769.6|85744.6|85783|85745.5|85767.6|85733|29
1631700650000|2021-09-15 10:10:50|85770.1|85745.1|85773.6|85748.6|85774.8|85749.8|85770.1|85745.1|33
1631700660000|2021-09-15 10:11:00|85774|85749|85776.3|85751.3|85777.2|85752.2|85773.1|85748.1|34
1631700670000|2021-09-15 10:11:10|85776.2|85751.2|85780.8|85755.8|85781.9|85756.9|85776.2|85751.2|37
1631700680000|2021-09-15 10:11:20|85781.1|85756.1|85778.3|85753.3|85781.4|85756.4|85773.4|85748.4|46
1631700690000|2021-09-15 10:11:30|85778.4|85753.4|85778.2|85753.2|85779|85754|85777.2|85752.2|33
1631700700000|2021-09-15 10:11:40|85776.6|85751.6|85776.2|85751.2|85776.6|85751.6|85775.4|85750.4|33
1631700710000|2021-09-15 10:11:50|85776.3|85751.3|85775.8|85750.8|85776.6|85751.6|85775.7|85750.7|25
1631700720000|2021-09-15 10:12:00|85775.7|85750.7|85771.3|85746.3|85776.2|85751.2|85770.2|85745.2|35
1631700730000|2021-09-15 10:12:10|85771.2|85746.2|85767.6|85742.6|85771.8|85746.8|85765.5|85740.5|27
1631700740000|2021-09-15 10:12:20|85767.7|85742.7|85767.3|85742.3|85768.3|85743.3|85767|85742|26
1631700750000|2021-09-15 10:12:30|85767.2|85742.2|85767.8|85742.8|85768.2|85743.2|85766.4|85741.4|32
1631700760000|2021-09-15 10:12:40|85767.7|85742.7|85763.3|85738.3|85768.2|85743.2|85762.3|85737.3|36
1631700770000|2021-09-15 10:12:50|85764.1|85739.1|85765.7|85740.7|85765.7|85740.7|85763.2|85738.2|25
1631700780000|2021-09-15 10:13:00|85765.6|85740.6|85766|85741|85766.7|85741.7|85764.4|85739.4|27
1631700790000|2021-09-15 10:13:10|85766.1|85741.1|85750.4|85725.4|85766.1|85741.1|85748.6|85723.6|28
1631700800000|2021-09-15 10:13:20|85750|85725|85764.6|85739.6|85764.6|85739.6|85749.7|85724.7|57
1631700810000|2021-09-15 10:13:30|85764.1|85739.1|85765.5|85740.5|85765.5|85740.5|85762.3|85737.3|46
1631700820000|2021-09-15 10:13:40|85765.3|85740.3|85765.1|85740.1|85765.6|85740.6|85764.9|85739.9|20
1631700830000|2021-09-15 10:13:50|85765.2|85740.2|85749|85724|85765.2|85740.2|85747.6|85722.6|46
1631700840000|2021-09-15 10:14:00|85748.5|85723.5|85748.5|85723.5|85749.5|85724.5|85747|85722|34
1631700850000|2021-09-15 10:14:10|85748.8|85723.8|85750.3|85725.3|85752.6|85727.6|85748.5|85723.5|32
1631700860000|2021-09-15 10:14:20|85749.5|85724.5|85758.2|85733.2|85759.6|85734.6|85749.5|85724.5|43
1631700870000|2021-09-15 10:14:30|85758.7|85733.7|85759.4|85734.4|85760.6|85735.6|85756.5|85731.5|49
1631700880000|2021-09-15 10:14:40|85759.1|85734.1|85757.2|85732.2|85759.8|85734.8|85756.4|85731.4|46
1631700890000|2021-09-15 10:14:50|85757.6|85732.6|85758.3|85733.3|85758.9|85733.9|85755|85730|39
1631700900000|2021-09-15 10:15:00|85757.6|85732.6|85754.7|85729.7|85758.2|85733.2|85754.7|85729.7|39
1631700910000|2021-09-15 10:15:10|85754.9|85729.9|85754.6|85729.6|85756.2|85731.2|85754.1|85729.1|34
1631700920000|2021-09-15 10:15:20|85754.7|85729.7|85767.6|85742.6|85770.8|85745.8|85754.4|85729.4|52
1631700930000|2021-09-15 10:15:30|85767.7|85742.7|85766.3|85741.3|85768.7|85743.7|85764.4|85739.4|37
1631700940000|2021-09-15 10:15:40|85765.9|85740.9|85762.4|85737.4|85766.5|85741.5|85762.4|85737.4|34
1631700950000|2021-09-15 10:15:50|85762.6|85737.6|85763.4|85738.4|85764.5|85739.5|85762.6|85737.6|32
1631700960000|2021-09-15 10:16:00|85763.1|85738.1|85761.4|85736.4|85763.5|85738.5|85760.3|85735.3|31
1631700970000|2021-09-15 10:16:10|85761.5|85736.5|85762.2|85737.2|85762.8|85737.8|85757.2|85732.2|42
1631700980000|2021-09-15 10:16:20|85762.4|85737.4|85765.6|85740.6|85766.2|85741.2|85761.5|85736.5|37
1631700990000|2021-09-15 10:16:30|85766.2|85741.2|85762.4|85737.4|85766.2|85741.2|85759.9|85734.9|44
1631701000000|2021-09-15 10:16:40|85762.5|85737.5|85761.6|85736.6|85762.9|85737.9|85761|85736|39
1631701010000|2021-09-15 10:16:50|85761.7|85736.7|85763.9|85738.9|85764.2|85739.2|85761.7|85736.7|23
1631701020000|2021-09-15 10:17:00|85763.8|85738.8|85763.2|85738.2|85768.4|85743.4|85763.2|85738.2|37
1631701030000|2021-09-15 10:17:10|85763|85738|85767.6|85742.6|85768.9|85743.9|85762.2|85737.2|47
1631701040000|2021-09-15 10:17:20|85767.7|85742.7|85762.4|85737.4|85768.5|85743.5|85762.4|85737.4|48
1631701050000|2021-09-15 10:17:30|85762.1|85737.1|85763.5|85738.5|85765.1|85740.1|85761|85736|43
1631701060000|2021-09-15 10:17:40|85763.7|85738.7|85765.2|85740.2|85766.8|85741.8|85763.5|85738.5|42
1631701070000|2021-09-15 10:17:50|85764.9|85739.9|85770.2|85745.2|85770.2|85745.2|85764.5|85739.5|50
1631701080000|2021-09-15 10:18:00|85770.7|85745.7|85772.8|85747.8|85773.4|85748.4|85769.8|85744.8|51
1631701090000|2021-09-15 10:18:10|85773.4|85748.4|85778.8|85753.8|85780.3|85755.3|85773|85748|55
1631701100000|2021-09-15 10:18:20|85778.4|85753.4|85779.6|85754.6|85779.6|85754.6|85777.1|85752.1|47
1631701110000|2021-09-15 10:18:30|85779.1|85754.1|85778.7|85753.7|85779.6|85754.6|85777.8|85752.8|27
1631701120000|2021-09-15 10:18:40|85778.6|85753.6|85771.9|85746.9|85779.6|85754.6|85770.7|85745.7|29
1631701130000|2021-09-15 10:18:50|85773.9|85748.9|85767.1|85742.1|85775.9|85750.9|85767|85742|59
1631701140000|2021-09-15 10:19:00|85767.6|85742.6|85760.1|85735.1|85768.9|85743.9|85757.4|85732.4|62
1631701150000|2021-09-15 10:19:10|85760.2|85735.2|85752.1|85727.1|85760.7|85735.7|85752.1|85727.1|46
1631701160000|2021-09-15 10:19:20|85752.6|85727.6|85752.9|85727.9|85755.1|85730.1|85750.5|85725.5|59
1631701170000|2021-09-15 10:19:30|85753.1|85728.1|85750.2|85725.2|85753.1|85728.1|85746.2|85721.2|57
1631701180000|2021-09-15 10:19:40|85750.3|85725.3|85746.3|85721.3|85750.6|85725.6|85744.7|85719.7|60
1631701190000|2021-09-15 10:19:50|85746.6|85721.6|85744.8|85719.8|85748.9|85723.9|85743.4|85718.4|44
1631701200000|2021-09-15 10:20:00|85744.9|85719.9|85744|85719|85748.2|85723.2|85742.2|85717.2|62
1631701210000|2021-09-15 10:20:10|85743.9|85718.9|85750.8|85725.8|85750.8|85725.8|85743.6|85718.6|36
1631701220000|2021-09-15 10:20:20|85751.6|85726.6|85753.9|85728.9|85754.8|85729.8|85751.6|85726.6|35
1631701230000|2021-09-15 10:20:30|85753|85728|85750.4|85725.4|85753|85728|85746.5|85721.5|35
1631701240000|2021-09-15 10:20:40|85750.3|85725.3|85748.7|85723.7|85752|85727|85748.7|85723.7|42
1631701250000|2021-09-15 10:20:50|85748.9|85723.9|85743.8|85718.8|85750.7|85725.7|85743.5|85718.5|56
1631701260000|2021-09-15 10:21:00|85744.8|85719.8|85743.1|85718.1|85746.9|85721.9|85740.8|85715.8|55
1631701270000|2021-09-15 10:21:10|85742.2|85717.2|85740.6|85715.6|85742.2|85717.2|85740|85715|41
1631701280000|2021-09-15 10:21:20|85741|85716|85734.1|85709.1|85741.5|85716.5|85733.8|85708.8|52
1631701290000|2021-09-15 10:21:30|85734.2|85709.2|85734.3|85709.3|85745.6|85710.5|85731.6|85693.6|52
1631701300000|2021-09-15 10:21:40|85734.8|85709.8|85735.1|85710.1|85736.7|85711.7|85731.6|85706.6|48
1631701310000|2021-09-15 10:21:50|85734.8|85709.8|85736.9|85711.9|85737.9|85712.9|85734.8|85709.8|35
1631701320000|2021-09-15 10:22:00|85737.2|85712.2|85738.9|85713.9|85739.7|85714.7|85736.4|85711.4|38
1631701330000|2021-09-15 10:22:10|85738.8|85713.8|85739.6|85714.6|85740|85715|85738.6|85713.6|23
1631701340000|2021-09-15 10:22:20|85739|85714|85740.3|85715.3|85741.1|85716.1|85739|85714|38
1631701350000|2021-09-15 10:22:30|85740.1|85715.1|85741.2|85716.2|85742|85717|85740.1|85715.1|34
1631701360000|2021-09-15 10:22:40|85741.1|85716.1|85740.3|85715.3|85741.4|85716.4|85738.5|85713.5|25
1631701370000|2021-09-15 10:22:50|85740.1|85715.1|85741.2|85716.2|85743.2|85718.2|85739.5|85714.5|38
1631701380000|2021-09-15 10:23:00|85741|85716|85756.5|85731.5|85756.5|85731.5|85741|85716|63
1631701390000|2021-09-15 10:23:10|85756.3|85731.3|85756|85731|85757.7|85732.7|85753.8|85728.8|48
1631701400000|2021-09-15 10:23:20|85755.6|85730.6|85777.7|85727.7|85777.8|85738.1|85755.6|85721.2|49
1631701410000|2021-09-15 10:23:30|85763.8|85738.8|85759.2|85709.2|85779.3|85740.7|85751.6|85709.2|57
1631701420000|2021-09-15 10:23:40|85763.2|85713.2|85751.2|85726.2|85767.8|85729.9|85750.5|85713.2|46
1631701430000|2021-09-15 10:23:50|85751.4|85726.4|85781.2|85731.2|85782|85743.9|85749.9|85719|51
1631701440000|2021-09-15 10:24:00|85781.3|85731.3|85763.8|85738.8|85783.4|85738.8|85763.4|85725.8|47
1631701450000|2021-09-15 10:24:10|85764.1|85739.1|85762.9|85737.9|85764.1|85739.1|85761.8|85736.8|29
1631701460000|2021-09-15 10:24:20|85763|85738|85770.9|85720.9|85772.6|85738.1|85759.8|85720.2|35
1631701470000|2021-09-15 10:24:30|85757.4|85732.4|85755.4|85730.4|85758.6|85733.6|85754.1|85729.1|39
1631701480000|2021-09-15 10:24:40|85755.5|85730.5|85753.3|85728.3|85765.7|85730.5|85752.2|85713.6|47
1631701490000|2021-09-15 10:24:50|85753.4|85728.4|85754.6|85729.6|85755.1|85730.1|85750.9|85725.9|26
1631701500000|2021-09-15 10:25:00|85754.8|85729.8|85752.4|85727.4|85755.2|85730.2|85752.2|85727.2|37
1631701510000|2021-09-15 10:25:10|85752.5|85727.5|85761.3|85736.3|85774.2|85736.3|85752.3|85720.7|47
1631701520000|2021-09-15 10:25:20|85761.6|85736.6|85762|85737|85762|85737|85760|85735|39
1631701530000|2021-09-15 10:25:30|85762.1|85737.1|85760|85735|85763.4|85738.4|85759.5|85734.5|45
1631701540000|2021-09-15 10:25:40|85760.1|85735.1|85762.2|85737.2|85764.1|85739.1|85758.9|85733.9|39
1631701550000|2021-09-15 10:25:50|85763|85738|85759.8|85734.8|85763.1|85738.1|85759.8|85734.8|32
1631701560000|2021-09-15 10:26:00|85760.6|85735.6|85759.4|85734.4|85760.6|85735.6|85758.6|85733.6|22
1631701570000|2021-09-15 10:26:10|85759.3|85734.3|85759.8|85734.8|85760.4|85735.4|85759.1|85734.1|29
1631701580000|2021-09-15 10:26:20|85759.5|85734.5|85760.3|85735.3|85762.8|85737.8|85759.5|85734.5|49
1631701590000|2021-09-15 10:26:30|85760.1|85735.1|85762|85737|85762|85737|85760|85735|21
1631701600000|2021-09-15 10:26:40|85762.5|85737.5|85761.4|85736.4|85762.7|85737.7|85760.4|85735.4|29
1631701610000|2021-09-15 10:26:50|85761.7|85736.7|85762.4|85737.4|85762.4|85737.4|85758.6|85733.6|37
1631701620000|2021-09-15 10:27:00|85762.8|85737.8|85760.9|85735.9|85762.8|85737.8|85760.8|85735.8|19
1631701630000|2021-09-15 10:27:10|85760.5|85735.5|85760|85735|85761|85736|85756.7|85731.7|41
1631701640000|2021-09-15 10:27:20|85759|85734|85757.3|85732.3|85761.7|85736.7|85756.7|85731.7|43
1631701650000|2021-09-15 10:27:30|85757.8|85732.8|85753|85728|85757.9|85732.9|85752.1|85727.1|46
1631701660000|2021-09-15 10:27:40|85752.9|85727.9|85752.7|85727.7|85754.8|85729.8|85750.9|85725.9|42
1631701670000|2021-09-15 10:27:50|85752.6|85727.6|85751.2|85726.2|85752.7|85727.7|85750|85725|32
1631701680000|2021-09-15 10:28:00|85751.4|85726.4|85748.3|85723.3|85751.6|85726.6|85744.3|85719.3|40
1631701690000|2021-09-15 10:28:10|85748.4|85723.4|85749.3|85724.3|85749.6|85724.6|85745.5|85720.5|54
1631701700000|2021-09-15 10:28:20|85748.9|85723.9|85753.5|85728.5|85754.3|85729.3|85747.5|85722.5|43
1631701710000|2021-09-15 10:28:30|85753.9|85728.9|85743.8|85718.8|85754.6|85729.6|85743.2|85718.2|53
1631701720000|2021-09-15 10:28:40|85743|85718|85743.9|85718.9|85744.3|85719.3|85742.8|85717.8|19
1631701730000|2021-09-15 10:28:50|85743.6|85718.6|85744.7|85719.7|85748.1|85723.1|85742.4|85717.4|41
1631701740000|2021-09-15 10:29:00|85746.5|85721.5|85744.5|85719.5|85747.1|85722.1|85743.3|85718.3|50
1631701750000|2021-09-15 10:29:10|85743.3|85718.3|85743.3|85718.3|85745.2|85720.2|85742.2|85717.2|45
1631701760000|2021-09-15 10:29:20|85743|85718|85740|85715|85743.9|85718.9|85738.9|85713.9|44
1631701770000|2021-09-15 10:29:30|85739.8|85714.8|85741.2|85716.2|85742.2|85717.2|85738|85713|33
1631701780000|2021-09-15 10:29:40|85740.7|85715.7|85740.3|85715.3|85741.8|85716.8|85740.3|85715.3|30
1631701790000|2021-09-15 10:29:50|85740.5|85715.5|85738.9|85713.9|85740.8|85715.8|85738.9|85713.9|21
1631701800000|2021-09-15 10:30:00|85738.8|85713.8|85727.8|85702.8|85739|85714|85727.7|85702.7|48
1631701810000|2021-09-15 10:30:10|85727.9|85702.9|85724.7|85699.7|85728.9|85703.9|85724.1|85699.1|51
1631701820000|2021-09-15 10:30:20|85723.7|85698.7|85716|85691|85724.7|85699.7|85714.9|85689.9|51
1631701830000|2021-09-15 10:30:30|85716.2|85691.2|85717.3|85692.3|85717.4|85692.4|85715.7|85690.7|35
1631701840000|2021-09-15 10:30:40|85717.2|85692.2|85716.8|85691.8|85718.3|85693.3|85712.7|85687.7|43
1631701850000|2021-09-15 10:30:50|85717.2|85692.2|85715|85690|85717.3|85692.3|85713.6|85688.6|45
1631701860000|2021-09-15 10:31:00|85715.8|85690.8|85716.8|85691.8|85717|85692|85712.7|85687.7|49
1631701870000|2021-09-15 10:31:10|85716.5|85691.5|85717.7|85692.7|85718.4|85693.4|85716|85691|41
1631701880000|2021-09-15 10:31:20|85717.5|85692.5|85720.5|85695.5|85721.7|85696.7|85715.2|85690.2|51
1631701890000|2021-09-15 10:31:30|85720.8|85695.8|85721.4|85696.4|85721.6|85696.6|85720|85695|25
1631701900000|2021-09-15 10:31:40|85721.3|85696.3|85717.1|85692.1|85721.3|85696.3|85716.6|85691.6|30
1631701910000|2021-09-15 10:31:50|85717.2|85692.2|85722.8|85697.8|85724.4|85699.4|85715.8|85690.8|36
1631701920000|2021-09-15 10:32:00|85723.1|85698.1|85724.7|85699.7|85724.7|85699.7|85722.1|85697.1|38
1631701930000|2021-09-15 10:32:10|85725.4|85700.4|85726.7|85701.7|85726.8|85701.8|85725.3|85700.3|25
1631701940000|2021-09-15 10:32:20|85726.6|85701.6|85726.2|85701.2|85726.8|85701.8|85725.1|85700.1|24
1631701950000|2021-09-15 10:32:30|85726.5|85701.5|85727.2|85702.2|85727.3|85702.3|85725.3|85700.3|23
1631701960000|2021-09-15 10:32:40|85727.1|85702.1|85723|85698|85732.2|85707.2|85722.4|85697.4|43
1631701970000|2021-09-15 10:32:50|85723.1|85698.1|85724.4|85699.4|85724.7|85699.7|85722.4|85697.4|23
1631701980000|2021-09-15 10:33:00|85724.5|85699.5|85725.9|85700.9|85726.5|85701.5|85724.5|85699.5|38
1631701990000|2021-09-15 10:33:10|85725.8|85700.8|85726.4|85701.4|85726.5|85701.5|85725.8|85700.8|18
1631702000000|2021-09-15 10:33:20|85726.3|85701.3|85727.3|85702.3|85728.5|85703.5|85725.9|85700.9|25
1631702010000|2021-09-15 10:33:30|85727.5|85702.5|85728.6|85703.6|85729.6|85704.6|85726.9|85701.9|32
1631702020000|2021-09-15 10:33:40|85728.5|85703.5|85726.3|85701.3|85730.6|85705.6|85725.6|85700.6|20
1631702030000|2021-09-15 10:33:50|85726.2|85701.2|85724.7|85699.7|85726.3|85701.3|85723.3|85698.3|36
1631702040000|2021-09-15 10:34:00|85724.6|85699.6|85730.3|85705.3|85730.4|85705.4|85724.6|85699.6|46
1631702050000|2021-09-15 10:34:10|85729.4|85704.4|85730.9|85705.9|85731|85706|85728.1|85703.1|40
1631702060000|2021-09-15 10:34:20|85731|85706|85729.2|85704.2|85731|85706|85727.8|85702.8|40
1631702070000|2021-09-15 10:34:30|85729.1|85704.1|85729.4|85704.4|85729.4|85704.4|85728.4|85703.4|19
1631702080000|2021-09-15 10:34:40|85728.8|85703.8|85729.4|85704.4|85731.3|85706.3|85728.6|85703.6|33
1631702090000|2021-09-15 10:34:50|85729.8|85704.8|85727.5|85702.5|85729.8|85704.8|85726|85701|43
1631702100000|2021-09-15 10:35:00|85727.6|85702.6|85729.4|85704.4|85729.4|85704.4|85726.2|85701.2|29
1631702110000|2021-09-15 10:35:10|85728.8|85703.8|85730.2|85705.2|85730.2|85705.2|85728.6|85703.6|24
1631702120000|2021-09-15 10:35:20|85730.1|85705.1|85732.9|85707.9|85733.6|85708.6|85729.5|85704.5|47
1631702130000|2021-09-15 10:35:30|85732.8|85707.8|85731.2|85706.2|85732.8|85707.8|85730.9|85705.9|30
1631702140000|2021-09-15 10:35:40|85731|85706|85730.3|85705.3|85732|85707|85723.4|85698.4|40
1631702150000|2021-09-15 10:35:50|85729.3|85704.3|85728.4|85703.4|85730.1|85705.1|85728.2|85703.2|28
1631702160000|2021-09-15 10:36:00|85727|85702|85726.9|85701.9|85734.4|85709.4|85724.7|85699.7|48
1631702170000|2021-09-15 10:36:10|85725.9|85700.9|85727.1|85702.1|85728|85703|85725.8|85700.8|38
1631702180000|2021-09-15 10:36:20|85728.1|85703.1|85730.3|85705.3|85730.7|85705.7|85727.2|85702.2|30
1631702190000|2021-09-15 10:36:30|85729.7|85704.7|85742.2|85692.2|85742.5|85705.6|85729.1|85690.6|22
1631702200000|2021-09-15 10:36:40|85729.9|85704.9|85729.4|85704.4|85730.3|85705.3|85729|85704|16
1631702210000|2021-09-15 10:36:50|85728.7|85703.7|85727.2|85702.2|85741.5|85704.4|85726.9|85689|26
1631702220000|2021-09-15 10:37:00|85728.3|85703.3|85738.3|85713.3|85739.2|85714.2|85727.2|85702.2|34
1631702230000|2021-09-15 10:37:10|85739.5|85714.5|85750.3|85725.3|85751.4|85726.4|85738.4|85713.4|49
1631702240000|2021-09-15 10:37:20|85750.1|85725.1|85755.5|85730.5|85756.2|85731.2|85749|85724|50
1631702250000|2021-09-15 10:37:30|85754.7|85729.7|85755.9|85730.9|85756.7|85731.7|85754.7|85729.7|32
1631702260000|2021-09-15 10:37:40|85756.2|85731.2|85759.8|85734.8|85760.8|85735.8|85755.9|85730.9|45
1631702270000|2021-09-15 10:37:50|85759.4|85734.4|85758.3|85733.3|85759.4|85734.4|85757|85732|33
1631702280000|2021-09-15 10:38:00|85758.1|85733.1|85756.8|85731.8|85758.5|85733.5|85756.8|85731.8|19
1631702290000|2021-09-15 10:38:10|85756.7|85731.7|85756.2|85731.2|85757.5|85732.5|85754.6|85729.6|29
1631702300000|2021-09-15 10:38:20|85757|85732|85758.8|85733.8|85762.1|85737.1|85755.7|85730.7|37
1631702310000|2021-09-15 10:38:30|85760.9|85735.9|85755.6|85730.6|85761.3|85736.3|85755.6|85730.6|36
1631702320000|2021-09-15 10:38:40|85755.2|85730.2|85754|85729|85755.3|85730.3|85753.2|85728.2|37
1631702330000|2021-09-15 10:38:50|85753.9|85728.9|85752.5|85727.5|85754.9|85729.9|85752|85727|39
1631702340000|2021-09-15 10:39:00|85752.8|85727.8|85750.5|85725.5|85753.5|85728.5|85750.4|85725.4|39
1631702350000|2021-09-15 10:39:10|85750.6|85725.6|85749.1|85724.1|85751.8|85726.8|85747.8|85722.8|29
1631702360000|2021-09-15 10:39:20|85749.3|85724.3|85749.3|85724.3|85752.4|85727.4|85749|85724|28
1631702370000|2021-09-15 10:39:30|85749.4|85724.4|85749.2|85724.2|85751.5|85726.5|85749.1|85724.1|33
1631702380000|2021-09-15 10:39:40|85749.4|85724.4|85749.7|85724.7|85750.4|85725.4|85748.9|85723.9|29
1631702390000|2021-09-15 10:39:50|85749.6|85724.6|85749.1|85724.1|85751.8|85726.8|85748.2|85723.2|32
1631702400000|2021-09-15 10:40:00|85749.4|85724.4|85749.7|85724.7|85750.6|85725.6|85748.3|85723.3|32
1631702410000|2021-09-15 10:40:10|85749.5|85724.5|85749.4|85724.4|85750.2|85725.2|85749|85724|20
1631702420000|2021-09-15 10:40:20|85749.3|85724.3|85751.6|85726.6|85751.8|85726.8|85749.3|85724.3|25
1631702430000|2021-09-15 10:40:30|85751.9|85726.9|85749.7|85724.7|85752.7|85727.7|85749.3|85724.3|33
1631702440000|2021-09-15 10:40:40|85749.8|85724.8|85763.1|85713.1|85763.5|85724.8|85749.3|85712.7|17
1631702450000|2021-09-15 10:40:50|85762.9|85712.9|85748.9|85723.9|85763.1|85725|85748.6|85711.5|32
1631702460000|2021-09-15 10:41:00|85749.4|85724.4|85749.9|85724.9|85750|85725|85748.5|85723.5|20
1631702470000|2021-09-15 10:41:10|85750.3|85725.3|85744.3|85719.3|85750.5|85725.5|85744.2|85719.2|46
1631702480000|2021-09-15 10:41:20|85745.4|85720.4|85745.8|85720.8|85746.1|85721.1|85745.4|85720.4|24
1631702490000|2021-09-15 10:41:30|85746|85721|85745.1|85720.1|85746|85721|85744.5|85719.5|15
1631702500000|2021-09-15 10:41:40|85745|85720|85742.3|85717.3|85749.4|85724.4|85742.2|85717.2|38
1631702510000|2021-09-15 10:41:50|85742.7|85717.7|85741.9|85716.9|85743|85718|85741.1|85716.1|20
1631702520000|2021-09-15 10:42:00|85741.7|85716.7|85744.7|85719.7|85745|85720|85741.7|85716.7|30
1631702530000|2021-09-15 10:42:10|85745.2|85720.2|85744.2|85719.2|85745.4|85720.4|85744|85719|31
1631702540000|2021-09-15 10:42:20|85744.5|85719.5|85740.1|85715.1|85745.3|85720.3|85740.1|85715.1|41
1631702550000|2021-09-15 10:42:30|85740.5|85715.5|85741.2|85716.2|85742.1|85717.1|85740.5|85715.5|23
1631702560000|2021-09-15 10:42:40|85740.8|85715.8|85739.9|85714.9|85741.8|85716.8|85739.8|85714.8|29
1631702570000|2021-09-15 10:42:50|85739.7|85714.7|85740.4|85715.4|85742.1|85717.1|85739.3|85714.3|32
1631702580000|2021-09-15 10:43:00|85740.3|85715.3|85741.3|85716.3|85742.5|85717.5|85740.3|85715.3|21
1631702590000|2021-09-15 10:43:10|85741.4|85716.4|85745.3|85720.3|85745.6|85720.6|85741.4|85716.4|27
1631702600000|2021-09-15 10:43:20|85745.9|85720.9|85743.4|85718.4|85746.3|85721.3|85743.3|85718.3|23
1631702610000|2021-09-15 10:43:30|85743.6|85718.6|85743.5|85718.5|85744.4|85719.4|85743.1|85718.1|25
1631702620000|2021-09-15 10:43:40|85743.7|85718.7|85744.1|85719.1|85744.3|85719.3|85743.5|85718.5|23
1631702630000|2021-09-15 10:43:50|85744.2|85719.2|85748.5|85723.5|85759.4|85724.3|85743.7|85709.4|41
1631702640000|2021-09-15 10:44:00|85748.4|85723.4|85749|85724|85751.3|85726.3|85748.4|85723.4|33
1631702650000|2021-09-15 10:44:10|85749.2|85724.2|85752.6|85727.6|85752.6|85727.6|85748.3|85723.3|35
1631702660000|2021-09-15 10:44:20|85752.2|85727.2|85750.8|85725.8|85753|85728|85750.3|85725.3|26
1631702670000|2021-09-15 10:44:30|85751.4|85726.4|85746.3|85721.3|85751.5|85726.5|85746.3|85721.3|33
1631702680000|2021-09-15 10:44:40|85746.2|85721.2|85745.9|85720.9|85746.5|85721.5|85745.8|85720.8|21
1631702690000|2021-09-15 10:44:50|85745.5|85720.5|85746.7|85721.7|85748.3|85723.3|85745.5|85720.5|26
1631702700000|2021-09-15 10:45:00|85748|85723|85747.7|85722.7|85748.1|85723.1|85745.8|85720.8|26
1631702710000|2021-09-15 10:45:10|85747.6|85722.6|85747.4|85722.4|85748.8|85723.8|85747.2|85722.2|29
1631702720000|2021-09-15 10:45:20|85747.9|85722.9|85746|85721|85748.4|85723.4|85744.9|85719.9|37
1631702730000|2021-09-15 10:45:30|85746.4|85721.4|85750.3|85725.3|85750.3|85725.3|85742.5|85717.5|37
1631702740000|2021-09-15 10:45:40|85754.9|85729.9|85740|85715|85754.9|85729.9|85740|85715|47
1631702750000|2021-09-15 10:45:50|85739.7|85714.7|85742.6|85717.6|85743.1|85718.1|85734|85709|48
1631702760000|2021-09-15 10:46:00|85743.6|85718.6|85748.7|85723.7|85749.4|85724.4|85742.5|85717.5|41
1631702770000|2021-09-15 10:46:10|85749|85724|85747.9|85722.9|85749.7|85724.7|85745.6|85720.6|37
1631702780000|2021-09-15 10:46:20|85747.5|85722.5|85747.4|85722.4|85749.8|85724.8|85745.3|85720.3|42
1631702790000|2021-09-15 10:46:30|85747.2|85722.2|85748.3|85723.3|85749.8|85724.8|85746.8|85721.8|33
1631702800000|2021-09-15 10:46:40|85749.9|85724.9|85749.7|85724.7|85750.1|85725.1|85748|85723|38
1631702810000|2021-09-15 10:46:50|85749.9|85724.9|85745.5|85720.5|85749.9|85724.9|85745.1|85720.1|46
1631702820000|2021-09-15 10:47:00|85745.7|85720.7|85738.4|85713.4|85746|85721|85738.4|85713.4|38
1631702830000|2021-09-15 10:47:10|85744.6|85719.6|85743.4|85718.4|85748.3|85723.3|85742.8|85717.8|37
1631702840000|2021-09-15 10:47:20|85743.9|85718.9|85743.3|85718.3|85744.2|85719.2|85742.5|85717.5|37
1631702850000|2021-09-15 10:47:30|85743.2|85718.2|85743.3|85718.3|85744.2|85719.2|85742.7|85717.7|33
1631702860000|2021-09-15 10:47:40|85743.2|85718.2|85743|85718|85744.8|85719.8|85741.1|85716.1|29
1631702870000|2021-09-15 10:47:50|85743.3|85718.3|85742|85717|85744.1|85719.1|85741.8|85716.8|35
1631702880000|2021-09-15 10:48:00|85742.6|85717.6|85741.6|85716.6|85742.6|85717.6|85741.5|85716.5|25
1631702890000|2021-09-15 10:48:10|85741.4|85716.4|85733.5|85708.5|85741.4|85716.4|85732.5|85707.5|40
1631702900000|2021-09-15 10:48:20|85734.1|85709.1|85735.7|85710.7|85737.7|85712.7|85732.9|85707.9|41
1631702910000|2021-09-15 10:48:30|85737.3|85712.3|85736.4|85711.4|85738|85713|85735.8|85710.8|36
1631702920000|2021-09-15 10:48:40|85736.3|85711.3|85738.2|85713.2|85738.6|85713.6|85736|85711|34
1631702930000|2021-09-15 10:48:50|85738|85713|85740|85715|85740.3|85715.3|85737.6|85712.6|25
1631702940000|2021-09-15 10:49:00|85739.6|85714.6|85738|85713|85740.9|85715.9|85738|85713|17
1631702950000|2021-09-15 10:49:10|85738.8|85713.8|85739.8|85714.8|85740.8|85715.8|85737.3|85712.3|30
1631702960000|2021-09-15 10:49:20|85740|85715|85740.5|85715.5|85742.4|85717.4|85739.2|85714.2|38
1631702970000|2021-09-15 10:49:30|85740.6|85715.6|85742.7|85717.7|85744.9|85719.9|85740.1|85715.1|43
1631702980000|2021-09-15 10:49:40|85742.8|85717.8|85746.3|85721.3|85748.3|85723.3|85742.8|85717.8|39
1631702990000|2021-09-15 10:49:50|85746|85721|85755.5|85705.5|85756.9|85721.5|85743.7|85705.5|42
1631703000000|2021-09-15 10:50:00|85755.8|85705.8|85748.7|85723.7|85760.4|85724.6|85744.6|85705.6|58
1631703010000|2021-09-15 10:50:10|85750.1|85725.1|85744.8|85719.8|85756.1|85726.1|85741.2|85704.7|55
1631703020000|2021-09-15 10:50:20|85745|85720|85757.1|85707.1|85757.1|85722|85744.4|85705.5|32
1631703030000|2021-09-15 10:50:30|85756.5|85706.5|85755.1|85705.1|85756.5|85718.8|85742.8|85704.7|38
1631703040000|2021-09-15 10:50:40|85754.9|85704.9|85744.3|85719.3|85756.4|85719.5|85743.8|85704.9|27
1631703050000|2021-09-15 10:50:50|85744.1|85719.1|85751.4|85726.4|85758.1|85727.9|85743.7|85708.1|38
1631703060000|2021-09-15 10:51:00|85751.2|85726.2|85751.5|85726.5|85752|85727|85750.4|85725.4|37
1631703070000|2021-09-15 10:51:10|85751.6|85726.6|85749.7|85724.7|85751.6|85726.6|85748.4|85723.4|44
1631703080000|2021-09-15 10:51:20|85749.6|85724.6|85751.3|85726.3|85751.4|85726.4|85749.4|85724.4|31
1631703090000|2021-09-15 10:51:30|85750.8|85725.8|85752.2|85727.2|85753.5|85728.5|85750.1|85725.1|39
1631703100000|2021-09-15 10:51:40|85751.6|85726.6|85753.8|85728.8|85757.2|85732.2|85750.9|85725.9|45
1631703110000|2021-09-15 10:51:50|85754.1|85729.1|85753|85728|85754.6|85729.6|85751.1|85726.1|37
1631703120000|2021-09-15 10:52:00|85752.5|85727.5|85752.2|85727.2|85753.5|85728.5|85751.1|85726.1|34
1631703130000|2021-09-15 10:52:10|85752|85727|85751.7|85726.7|85752|85727|85748.2|85723.2|28
1631703140000|2021-09-15 10:52:20|85750.7|85725.7|85750.5|85725.5|85751.4|85726.4|85749.3|85724.3|41
1631703150000|2021-09-15 10:52:30|85750.7|85725.7|85750.9|85725.9|85751.4|85726.4|85749.2|85724.2|39
1631703160000|2021-09-15 10:52:40|85750.4|85725.4|85753.4|85728.4|85754.7|85729.7|85749.9|85724.9|49
1631703170000|2021-09-15 10:52:50|85753.5|85728.5|85754.9|85729.9|85755.8|85730.8|85752.8|85727.8|41
1631703180000|2021-09-15 10:53:00|85755.1|85730.1|85753.2|85728.2|85755.3|85730.3|85752.8|85727.8|25
1631703190000|2021-09-15 10:53:10|85754|85729|85750.9|85725.9|85754.3|85729.3|85750.8|85725.8|18
1631703200000|2021-09-15 10:53:20|85751.1|85726.1|85751.8|85726.8|85753.9|85728.9|85749.9|85724.9|52
1631703210000|2021-09-15 10:53:30|85751.9|85726.9|85752.5|85727.5|85753.2|85728.2|85751.7|85726.7|18
1631703220000|2021-09-15 10:53:40|85752|85727|85751.7|85726.7|85752.5|85727.5|85751.6|85726.6|25
1631703230000|2021-09-15 10:53:50|85750.8|85725.8|85750.6|85725.6|85751.8|85726.8|85748.5|85723.5|32
1631703240000|2021-09-15 10:54:00|85750.8|85725.8|85750.8|85725.8|85752|85727|85749.9|85724.9|37
1631703250000|2021-09-15 10:54:10|85750.3|85725.3|85750.7|85725.7|85751.7|85726.7|85749.6|85724.6|34
1631703260000|2021-09-15 10:54:20|85750.6|85725.6|85749.6|85724.6|85750.6|85725.6|85749.4|85724.4|30
1631703270000|2021-09-15 10:54:30|85749.8|85724.8|85749.6|85724.6|85749.8|85724.8|85748.9|85723.9|28
1631703280000|2021-09-15 10:54:40|85749.2|85724.2|85750.3|85725.3|85750.5|85725.5|85748.7|85723.7|20
1631703290000|2021-09-15 10:54:50|85749.3|85724.3|85749|85724|85750|85725|85748.9|85723.9|14
1631703300000|2021-09-15 10:55:00|85749.2|85724.2|85749.3|85724.3|85749.9|85724.9|85746.6|85721.6|33
1631703310000|2021-09-15 10:55:10|85749.2|85724.2|85752.5|85727.5|85752.5|85727.5|85748.7|85723.7|42
1631703320000|2021-09-15 10:55:20|85752.6|85727.6|85752|85727|85752.7|85727.7|85751.2|85726.2|42
1631703330000|2021-09-15 10:55:30|85751.9|85726.9|85752|85727|85752.3|85727.3|85750.4|85725.4|34
1631703340000|2021-09-15 10:55:40|85752.2|85727.2|85750.9|85725.9|85752.8|85727.8|85749.7|85724.7|33
1631703350000|2021-09-15 10:55:50|85750.8|85725.8|85749.5|85724.5|85751.8|85726.8|85746.4|85721.4|47
1631703360000|2021-09-15 10:56:00|85749.6|85724.6|85751|85726|85752.1|85727.1|85749.2|85724.2|50
1631703370000|2021-09-15 10:56:10|85751.4|85726.4|85750|85725|85751.4|85726.4|85749.8|85724.8|42
1631703380000|2021-09-15 10:56:20|85750.6|85725.6|85751|85726|85751.4|85726.4|85750.6|85725.6|20
1631703390000|2021-09-15 10:56:30|85750.8|85725.8|85752.1|85727.1|85754.1|85729.1|85750.2|85725.2|47
1631703400000|2021-09-15 10:56:40|85752.9|85727.9|85752.3|85727.3|85753.2|85728.2|85751.4|85726.4|33
1631703410000|2021-09-15 10:56:50|85752.4|85727.4|85751.8|85726.8|85752.7|85727.7|85750.6|85725.6|35
1631703420000|2021-09-15 10:57:00|85751.7|85726.7|85752|85727|85753.4|85728.4|85751.3|85726.3|38
1631703430000|2021-09-15 10:57:10|85752.2|85727.2|85753.4|85728.4|85753.4|85728.4|85751.8|85726.8|45
1631703440000|2021-09-15 10:57:20|85753.6|85728.6|85753.7|85728.7|85754.7|85729.7|85752.7|85727.7|30
1631703450000|2021-09-15 10:57:30|85753.6|85728.6|85752.4|85727.4|85754|85729|85751|85726|56
1631703460000|2021-09-15 10:57:40|85752.5|85727.5|85754.1|85729.1|85755.8|85730.8|85751.9|85726.9|49
1631703470000|2021-09-15 10:57:50|85754.6|85729.6|85755.4|85730.4|85756|85731|85754.2|85729.2|35
1631703480000|2021-09-15 10:58:00|85755.5|85730.5|85760.5|85735.5|85762|85737|85754.3|85729.3|39
1631703490000|2021-09-15 10:58:10|85760.4|85735.4|85766.7|85741.7|85766.8|85741.8|85760.1|85735.1|38
1631703500000|2021-09-15 10:58:20|85766.2|85741.2|85769.8|85744.8|85771.6|85746.6|85766.2|85741.2|45
1631703510000|2021-09-15 10:58:30|85769.7|85744.7|85767.5|85742.5|85771|85746|85765.8|85740.8|34
1631703520000|2021-09-15 10:58:40|85766.8|85741.8|85766.8|85741.8|85768.8|85743.8|85764.7|85739.7|46
1631703530000|2021-09-15 10:58:50|85768.1|85743.1|85781.2|85756.2|85781.6|85756.6|85768.1|85743.1|53
1631703540000|2021-09-15 10:59:00|85780.9|85755.9|85781.4|85756.4|85782.5|85757.5|85780|85755|34
1631703550000|2021-09-15 10:59:10|85780.5|85755.5|85787.5|85762.5|85788.6|85763.6|85779.6|85754.6|50
1631703560000|2021-09-15 10:59:20|85788.6|85763.6|85781.8|85756.8|85788.9|85763.9|85781.8|85756.8|43
1631703570000|2021-09-15 10:59:30|85781.9|85756.9|85783.1|85733.1|85795.3|85761.2|85771.1|85733.1|54
1631703580000|2021-09-15 10:59:40|85783.8|85733.8|85782.9|85732.9|85784.8|85734.8|85782.2|85732.2|45
1631703590000|2021-09-15 10:59:50|85783.4|85733.4|85773.7|85748.7|85784.9|85748.7|85770.8|85732.8|41
1631703600000|2021-09-15 11:00:00|85773.4|85748.4|85757.6|85732.6|85783.9|85749.6|85757.6|85723.4|57
1631703610000|2021-09-15 11:00:10|85758.3|85733.3|85752.4|85727.4|85768.7|85733.3|85752.4|85718.3|37
1631703620000|2021-09-15 11:00:20|85752.7|85727.7|85751|85726|85767.1|85729.4|85749.8|85715|48
1631703630000|2021-09-15 11:00:30|85750.8|85725.8|85753.3|85728.3|85753.6|85728.6|85747.7|85722.7|53
1631703640000|2021-09-15 11:00:40|85768.2|85718.2|85756.9|85731.9|85769.6|85733|85753.7|85718.2|47
1631703650000|2021-09-15 11:00:50|85757.6|85732.6|85758.6|85733.6|85770.9|85733.6|85753.4|85719.1|47
1631703660000|2021-09-15 11:01:00|85758.1|85733.1|85753.4|85728.4|85759.9|85734.9|85752.9|85727.9|45
1631703670000|2021-09-15 11:01:10|85754.8|85729.8|85744.2|85719.2|85754.8|85729.8|85744.2|85719.2|37
1631703680000|2021-09-15 11:01:20|85745|85720|85735.3|85710.3|85756.1|85720.3|85735.3|85703.9|35
1631703690000|2021-09-15 11:01:30|85735.6|85710.6|85757.7|85707.7|85757.7|85721.5|85735.3|85700.6|45
1631703700000|2021-09-15 11:01:40|85745.5|85720.5|85750.4|85725.4|85750.5|85725.5|85745.5|85720.5|38
1631703710000|2021-09-15 11:01:50|85750|85725|85755.9|85730.9|85765.3|85730.9|85749.7|85713.7|48
1631703720000|2021-09-15 11:02:00|85755.2|85730.2|85760.4|85735.4|85761.1|85736.1|85755.2|85730.2|48
1631703730000|2021-09-15 11:02:10|85760.8|85735.8|85768.4|85743.4|85769.3|85744.3|85760|85735|41
1631703740000|2021-09-15 11:02:20|85768.6|85743.6|85772.6|85747.6|85773.1|85748.1|85764.5|85739.5|66
1631703750000|2021-09-15 11:02:30|85772.7|85747.7|85770.7|85745.7|85773.6|85748.6|85770.7|85745.7|40
1631703760000|2021-09-15 11:02:40|85771.1|85746.1|85775.3|85750.3|85775.5|85750.5|85768|85743|52
1631703770000|2021-09-15 11:02:50|85775.1|85750.1|85778.2|85753.2|85778.2|85753.2|85774.3|85749.3|38
1631703780000|2021-09-15 11:03:00|85778.6|85753.6|85772.2|85747.2|85786.6|85754.7|85771.4|85735.8|51
1631703790000|2021-09-15 11:03:10|85772.5|85747.5|85777.5|85752.5|85777.5|85752.5|85771|85746|49
1631703800000|2021-09-15 11:03:20|85776.2|85751.2|85766.5|85741.5|85777.8|85752.8|85766.5|85741.5|57
1631703810000|2021-09-15 11:03:30|85767.1|85742.1|85767.5|85742.5|85768.8|85743.8|85764.4|85739.4|39
1631703820000|2021-09-15 11:03:40|85767.7|85742.7|85763.6|85738.6|85768.2|85743.2|85763|85738|40
1631703830000|2021-09-15 11:03:50|85763.2|85738.2|85763.2|85738.2|85763.6|85738.6|85761.2|85736.2|25
1631703840000|2021-09-15 11:04:00|85762.8|85737.8|85763.6|85738.6|85764|85739|85762.4|85737.4|30
1631703850000|2021-09-15 11:04:10|85764.2|85739.2|85761.7|85736.7|85764.2|85739.2|85761.4|85736.4|36
1631703860000|2021-09-15 11:04:20|85761.4|85736.4|85759.6|85734.6|85762.8|85737.8|85759.6|85734.6|28
1631703870000|2021-09-15 11:04:30|85759.4|85734.4|85758.1|85733.1|85760.7|85735.7|85755.1|85730.1|49
1631703880000|2021-09-15 11:04:40|85758.2|85733.2|85755|85730|85759.2|85734.2|85753.7|85728.7|37
1631703890000|2021-09-15 11:04:50|85755.2|85730.2|85754.4|85729.4|85758.8|85733.8|85753.1|85728.1|62
1631703900000|2021-09-15 11:05:00|85754.3|85729.3|85745.9|85720.9|85754.5|85729.5|85742.7|85717.7|58
1631703910000|2021-09-15 11:05:10|85746.1|85721.1|85749.2|85724.2|85749.5|85724.5|85745|85720|59
1631703920000|2021-09-15 11:05:20|85748.9|85723.9|85752.6|85727.6|85755.2|85730.2|85748.9|85723.9|49
1631703930000|2021-09-15 11:05:30|85751.4|85726.4|85750.5|85725.5|85753.6|85728.6|85748.6|85723.6|44
1631703940000|2021-09-15 11:05:40|85751|85726|85750.4|85725.4|85751.3|85726.3|85750.2|85725.2|21
1631703950000|2021-09-15 11:05:50|85750.3|85725.3|85746.6|85721.6|85750.7|85725.7|85746.3|85721.3|40
1631703960000|2021-09-15 11:06:00|85746.7|85721.7|85747.3|85722.3|85762.2|85724.6|85746.6|85710.9|39
1631703970000|2021-09-15 11:06:10|85747.2|85722.2|85747.5|85722.5|85747.5|85722.5|85746|85721|35
1631703980000|2021-09-15 11:06:20|85747.6|85722.6|85756|85731|85756|85731|85746.8|85721.8|38
1631703990000|2021-09-15 11:06:30|85755.7|85730.7|85753|85728|85755.8|85730.8|85751.1|85726.1|44
1631704000000|2021-09-15 11:06:40|85752.9|85727.9|85751.7|85726.7|85752.9|85727.9|85748.1|85723.1|33
1631704010000|2021-09-15 11:06:50|85749.7|85724.7|85747.2|85722.2|85750.1|85725.1|85744.8|85719.8|47
1631704020000|2021-09-15 11:07:00|85747.3|85722.3|85746.8|85721.8|85748.4|85723.4|85745.1|85720.1|39
1631704030000|2021-09-15 11:07:10|85747.1|85722.1|85742.9|85717.9|85747.1|85722.1|85742.6|85717.6|39
1631704040000|2021-09-15 11:07:20|85743|85718|85736.3|85711.3|85743.1|85718.1|85736|85711|50
1631704050000|2021-09-15 11:07:30|85736.1|85711.1|85742|85717|85742|85717|85735.5|85710.5|36
1631704060000|2021-09-15 11:07:40|85741.9|85716.9|85738.5|85713.5|85742.2|85717.2|85738.2|85713.2|34
1631704070000|2021-09-15 11:07:50|85738.4|85713.4|85738.5|85713.5|85739.6|85714.6|85738.3|85713.3|28
1631704080000|2021-09-15 11:08:00|85738.4|85713.4|85738.4|85713.4|85740.8|85715.8|85735|85710|34
1631704090000|2021-09-15 11:08:10|85739|85714|85736.3|85711.3|85739.4|85714.4|85735.7|85710.7|35
1631704100000|2021-09-15 11:08:20|85736.2|85711.2|85729|85704|85736.3|85711.3|85728.2|85703.2|36
1631704110000|2021-09-15 11:08:30|85729.4|85704.4|85718.3|85693.3|85729.4|85704.4|85711.2|85686.2|52
1631704120000|2021-09-15 11:08:40|85717.8|85692.8|85715.8|85690.8|85719.9|85694.9|85715.7|85690.7|44
1631704130000|2021-09-15 11:08:50|85715.5|85690.5|85717.7|85692.7|85718.2|85693.2|85715.5|85690.5|46
1631704140000|2021-09-15 11:09:00|85718.3|85693.3|85718.6|85693.6|85720.4|85695.4|85715.8|85690.8|45
1631704150000|2021-09-15 11:09:10|85720|85695|85718.5|85693.5|85724.6|85699.6|85715.3|85690.3|57
1631704160000|2021-09-15 11:09:20|85718.3|85693.3|85716.9|85691.9|85719.6|85694.6|85716.7|85691.7|46
1631704170000|2021-09-15 11:09:30|85717.3|85692.3|85715|85690|85717.6|85692.6|85714.6|85689.6|41
1631704180000|2021-09-15 11:09:40|85713.5|85688.5|85718.3|85693.3|85719.8|85694.8|85713.3|85688.3|39
1631704190000|2021-09-15 11:09:50|85717.4|85692.4|85721.3|85696.3|85722.5|85697.5|85717.4|85692.4|24
1631704200000|2021-09-15 11:10:00|85721.4|85696.4|85721.5|85696.5|85723.2|85698.2|85720.5|85695.5|32
1631704210000|2021-09-15 11:10:10|85721.9|85696.9|85718.5|85693.5|85722.5|85697.5|85718.3|85693.3|35
1631704220000|2021-09-15 11:10:20|85718.1|85693.1|85727.2|85702.2|85727.6|85702.6|85718.1|85693.1|29
1631704230000|2021-09-15 11:10:30|85727.3|85702.3|85727.4|85702.4|85729.8|85704.8|85724.2|85699.2|34
1631704240000|2021-09-15 11:10:40|85726.9|85701.9|85730.4|85705.4|85730.4|85705.4|85726|85701|30
1631704250000|2021-09-15 11:10:50|85730.5|85705.5|85729|85704|85731.5|85706.5|85729|85704|30
1631704260000|2021-09-15 11:11:00|85729.2|85704.2|85729.2|85704.2|85730.8|85705.8|85727.4|85702.4|31
1631704270000|2021-09-15 11:11:10|85729.4|85704.4|85725.8|85700.8|85731.4|85706.4|85724.2|85699.2|39
1631704280000|2021-09-15 11:11:20|85724.3|85699.3|85723.2|85698.2|85728|85703|85721.9|85696.9|49
1631704290000|2021-09-15 11:11:30|85723.4|85698.4|85720.1|85695.1|85723.6|85698.6|85719.4|85694.4|34
1631704300000|2021-09-15 11:11:40|85719.9|85694.9|85719|85694|85720.2|85695.2|85718.8|85693.8|22
1631704310000|2021-09-15 11:11:50|85717.6|85692.6|85722.5|85697.5|85722.9|85697.9|85717.6|85692.6|39
1631704320000|2021-09-15 11:12:00|85722.2|85697.2|85719.4|85694.4|85723.4|85698.4|85717.3|85692.3|37
1631704330000|2021-09-15 11:12:10|85719.6|85694.6|85727.2|85702.2|85727.2|85702.2|85718.7|85693.7|36
1631704340000|2021-09-15 11:12:20|85726.9|85701.9|85718.6|85693.6|85727.5|85702.5|85716.8|85691.8|41
1631704350000|2021-09-15 11:12:30|85719.6|85694.6|85718|85693|85719.6|85694.6|85717.2|85692.2|32
1631704360000|2021-09-15 11:12:40|85718.8|85693.8|85721.4|85696.4|85722.8|85697.8|85718.8|85693.8|44
1631704370000|2021-09-15 11:12:50|85722.1|85697.1|85722.8|85697.8|85723.3|85698.3|85720.6|85695.6|38
1631704380000|2021-09-15 11:13:00|85723.8|85698.8|85732.1|85707.1|85733.5|85708.5|85722|85697|51
1631704390000|2021-09-15 11:13:10|85732.3|85707.3|85732.7|85707.7|85733.8|85708.8|85730.8|85705.8|42
1631704400000|2021-09-15 11:13:20|85732.3|85707.3|85732.5|85707.5|85735.9|85710.9|85727.7|85702.7|53
1631704410000|2021-09-15 11:13:30|85733.2|85708.2|85733.2|85708.2|85734.8|85709.8|85730.3|85705.3|58
1631704420000|2021-09-15 11:13:40|85733.6|85708.6|85744.1|85719.1|85744.4|85719.4|85731.4|85706.4|50
1631704430000|2021-09-15 11:13:50|85743.9|85718.9|85750.5|85725.5|85750.7|85725.7|85743.8|85718.8|50
1631704440000|2021-09-15 11:14:00|85751.2|85726.2|85750.7|85725.7|85752.1|85727.1|85750.2|85725.2|42
1631704450000|2021-09-15 11:14:10|85750.6|85725.6|85752.6|85727.6|85752.6|85727.6|85750.5|85725.5|43
1631704460000|2021-09-15 11:14:20|85752.3|85727.3|85755.6|85730.6|85756.3|85731.3|85751.3|85726.3|40
1631704470000|2021-09-15 11:14:30|85754.6|85729.6|85760.7|85735.7|85763.4|85738.4|85751.6|85726.6|47
1631704480000|2021-09-15 11:14:40|85761|85736|85749.6|85724.6|85761|85736|85748.9|85723.9|35
1631704490000|2021-09-15 11:14:50|85749.4|85724.4|85745.8|85720.8|85750.1|85725.1|85744.9|85719.9|38
1631704500000|2021-09-15 11:15:00|85745.5|85720.5|85748.3|85723.3|85752.9|85727.9|85745.5|85720.5|51
1631704510000|2021-09-15 11:15:10|85748.8|85723.8|85747.6|85722.6|85750.2|85725.2|85746.9|85721.9|49
1631704520000|2021-09-15 11:15:20|85747.7|85722.7|85753.3|85728.3|85754|85729|85747.2|85722.2|41
1631704530000|2021-09-15 11:15:30|85753.6|85728.6|85752.9|85727.9|85754.1|85729.1|85752.6|85727.6|41
1631704540000|2021-09-15 11:15:40|85753.1|85728.1|85754.7|85729.7|85754.9|85729.9|85750.8|85725.8|40
1631704550000|2021-09-15 11:15:50|85754.6|85729.6|85757.9|85732.9|85758.3|85733.3|85754.5|85729.5|49
1631704560000|2021-09-15 11:16:00|85758.3|85733.3|85757.2|85732.2|85758.3|85733.3|85756.8|85731.8|37
1631704570000|2021-09-15 11:16:10|85757|85732|85757.5|85732.5|85758.5|85733.5|85756.9|85731.9|37
1631704580000|2021-09-15 11:16:20|85757.6|85732.6|85757.2|85732.2|85760.7|85735.7|85756.2|85731.2|48
1631704590000|2021-09-15 11:16:30|85757.6|85732.6|85757.9|85732.9|85758.4|85733.4|85757.3|85732.3|33
1631704600000|2021-09-15 11:16:40|85758|85733|85758.1|85733.1|85759.1|85734.1|85757|85732|39
1631704610000|2021-09-15 11:16:50|85758|85733|85762.1|85737.1|85763.3|85738.3|85758|85733|28
1631704620000|2021-09-15 11:17:00|85762.3|85737.3|85764.2|85739.2|85767.8|85742.8|85762.3|85737.3|40
1631704630000|2021-09-15 11:17:10|85763.9|85738.9|85766.5|85741.5|85766.8|85741.8|85763.9|85738.9|31
1631704640000|2021-09-15 11:17:20|85766.6|85741.6|85765.5|85740.5|85767.9|85742.9|85765.5|85740.5|30
1631704650000|2021-09-15 11:17:30|85765.3|85740.3|85763.2|85738.2|85765.5|85740.5|85763.2|85738.2|31
1631704660000|2021-09-15 11:17:40|85763.1|85738.1|85764.2|85739.2|85764.8|85739.8|85762.7|85737.7|23
1631704670000|2021-09-15 11:17:50|85763.9|85738.9|85760.6|85735.6|85763.9|85738.9|85760.6|85735.6|23
1631704680000|2021-09-15 11:18:00|85761|85736|85758.7|85733.7|85761.4|85736.4|85758.6|85733.6|42
1631704690000|2021-09-15 11:18:10|85758.4|85733.4|85761.5|85736.5|85761.8|85736.8|85758.4|85733.4|34
1631704700000|2021-09-15 11:18:20|85761.6|85736.6|85759.4|85734.4|85761.8|85736.8|85758.8|85733.8|39
1631704710000|2021-09-15 11:18:30|85759.3|85734.3|85768.6|85743.6|85768.6|85743.6|85758.4|85733.4|36
1631704720000|2021-09-15 11:18:40|85768.5|85743.5|85774.2|85749.2|85775.4|85750.4|85765|85740|38
1631704730000|2021-09-15 11:18:50|85775.4|85750.4|85778.2|85753.2|85778.3|85753.3|85775.4|85750.4|43
1631704740000|2021-09-15 11:19:00|85777.5|85752.5|85786.1|85761.1|85786.7|85761.7|85777.5|85752.5|40
1631704750000|2021-09-15 11:19:10|85785.3|85760.3|85786.1|85761.1|85786.4|85761.4|85784.3|85759.3|31
1631704760000|2021-09-15 11:19:20|85786.2|85761.2|85785|85760|85787.5|85762.5|85784.6|85759.6|24
1631704770000|2021-09-15 11:19:30|85785.3|85760.3|85791.9|85766.9|85792.5|85767.5|85785.1|85760.1|33
1631704780000|2021-09-15 11:19:40|85792.1|85767.1|85811.1|85786.1|85820.4|85786.1|85789.8|85764.8|45
1631704790000|2021-09-15 11:19:50|85823.6|85773.6|85811.5|85786.5|85824.4|85787|85810.7|85773.2|27
1631704800000|2021-09-15 11:20:00|85811.4|85786.4|85810.4|85785.4|85812|85787|85810.2|85785.2|24
1631704810000|2021-09-15 11:20:10|85810.6|85785.6|85831.2|85806.2|85831.8|85806.8|85810.5|85785.5|47
1631704820000|2021-09-15 11:20:20|85831.4|85806.4|85832.3|85807.3|85836|85811|85831.2|85806.2|42
1631704830000|2021-09-15 11:20:30|85832.4|85807.4|85835.6|85810.6|85836.3|85811.3|85831.3|85806.3|46
1631704840000|2021-09-15 11:20:40|85835.2|85810.2|85841|85816|85841.9|85816.9|85833.2|85808.2|42
1631704850000|2021-09-15 11:20:50|85840.2|85815.2|85841.3|85816.3|85841.9|85816.9|85840|85815|39
1631704860000|2021-09-15 11:21:00|85841.5|85816.5|85841.9|85816.9|85843.7|85818.7|85840|85815|35
1631704870000|2021-09-15 11:21:10|85842.3|85817.3|85843|85818|85843.3|85818.3|85841.7|85816.7|37
1631704880000|2021-09-15 11:21:20|85843.1|85818.1|85840.7|85815.7|85843.4|85818.4|85840.7|85815.7|24
1631704890000|2021-09-15 11:21:30|85842.1|85817.1|85839.4|85814.4|85842.1|85817.1|85839.4|85814.4|28
1631704900000|2021-09-15 11:21:40|85840|85815|85844.2|85819.2|85845.7|85820.7|85840|85815|43
1631704910000|2021-09-15 11:21:50|85844.3|85819.3|85847|85822|85847|85822|85842.8|85817.8|38
1631704920000|2021-09-15 11:22:00|85847.1|85822.1|85842.2|85817.2|85847.1|85822.1|85842.2|85817.2|31
1631704930000|2021-09-15 11:22:10|85842.1|85817.1|85837.8|85812.8|85843|85818|85837.5|85812.5|39
1631704940000|2021-09-15 11:22:20|85837.5|85812.5|85837.9|85812.9|85838|85813|85837|85812|24
1631704950000|2021-09-15 11:22:30|85838.3|85813.3|85837.8|85812.8|85839.5|85814.5|85837|85812|35
1631704960000|2021-09-15 11:22:40|85838.2|85813.2|85841.8|85816.8|85842.2|85817.2|85838.1|85813.1|52
1631704970000|2021-09-15 11:22:50|85842|85817|85846.1|85821.1|85847.4|85822.4|85841.7|85816.7|53
1631704980000|2021-09-15 11:23:00|85846.4|85821.4|85853.6|85828.6|85855.9|85830.9|85846.4|85821.4|43
1631704990000|2021-09-15 11:23:10|85856.9|85831.9|85859.3|85834.3|85859.9|85834.9|85853|85828|48
1631705000000|2021-09-15 11:23:20|85859.7|85834.7|85867.6|85842.6|85867.8|85842.8|85859|85834|29
1631705010000|2021-09-15 11:23:30|85867.3|85842.3|85870.1|85845.1|85870.2|85845.2|85866.4|85841.4|47
1631705020000|2021-09-15 11:23:40|85870.2|85845.2|85876.1|85851.1|85877.4|85852.4|85869.3|85844.3|49
1631705030000|2021-09-15 11:23:50|85875.5|85850.5|85877.1|85852.1|85879|85854|85875.1|85850.1|50
1631705040000|2021-09-15 11:24:00|85877.2|85852.2|85872.5|85847.5|85877.5|85852.5|85872.1|85847.1|44
1631705050000|2021-09-15 11:24:10|85872.4|85847.4|85871.6|85846.6|85872.8|85847.8|85870.3|85845.3|52
1631705060000|2021-09-15 11:24:20|85871.5|85846.5|85875.5|85850.5|85875.5|85850.5|85869.9|85844.9|50
1631705070000|2021-09-15 11:24:30|85876.2|85851.2|85877.5|85852.5|85879.4|85854.4|85874.3|85849.3|42
1631705080000|2021-09-15 11:24:40|85877.3|85852.3|85876.8|85851.8|85877.9|85852.9|85876.3|85851.3|29
1631705090000|2021-09-15 11:24:50|85876.9|85851.9|85875|85850|85877.2|85852.2|85875|85850|35
1631705100000|2021-09-15 11:25:00|85874.9|85849.9|85870.2|85845.2|85874.9|85849.9|85869|85844|42
1631705110000|2021-09-15 11:25:10|85870.3|85845.3|85869.3|85844.3|85870.6|85845.6|85869|85844|31
1631705120000|2021-09-15 11:25:20|85869.4|85844.4|85867|85842|85869.4|85844.4|85865|85840|36
1631705130000|2021-09-15 11:25:30|85867.6|85842.6|85871.1|85846.1|85872.7|85847.7|85866.9|85841.9|45
1631705140000|2021-09-15 11:25:40|85871.6|85846.6|85869.5|85844.5|85872.1|85847.1|85867.6|85842.6|46
1631705150000|2021-09-15 11:25:50|85869.3|85844.3|85870.1|85845.1|85870.7|85845.7|85869.1|85844.1|32
1631705160000|2021-09-15 11:26:00|85870.4|85845.4|85871.5|85846.5|85872.7|85847.7|85870.4|85845.4|46
1631705170000|2021-09-15 11:26:10|85870.9|85845.9|85871.4|85846.4|85871.7|85846.7|85869.1|85844.1|35
1631705180000|2021-09-15 11:26:20|85870.4|85845.4|85870|85845|85871.5|85846.5|85869.7|85844.7|41
1631705190000|2021-09-15 11:26:30|85869|85844|85868.7|85843.7|85869.9|85844.9|85868.3|85843.3|35
1631705200000|2021-09-15 11:26:40|85868.5|85843.5|85871.2|85846.2|85871.2|85846.2|85866.2|85841.2|33
1631705210000|2021-09-15 11:26:50|85870.7|85845.7|85868.5|85843.5|85871.2|85846.2|85868.2|85843.2|45
1631705220000|2021-09-15 11:27:00|85868.6|85843.6|85862.5|85837.5|85868.6|85843.6|85862.1|85837.1|47
1631705230000|2021-09-15 11:27:10|85862.7|85837.7|85864.2|85839.2|85864.8|85839.8|85862.7|85837.7|31
1631705240000|2021-09-15 11:27:20|85864.6|85839.6|85854.3|85829.3|85865.4|85840.4|85854.3|85829.3|39
1631705250000|2021-09-15 11:27:30|85854.5|85829.5|85854.8|85829.8|85855.4|85830.4|85851.9|85826.9|39
1631705260000|2021-09-15 11:27:40|85855.2|85830.2|85854.6|85829.6|85855.6|85830.6|85853.9|85828.9|30
1631705270000|2021-09-15 11:27:50|85854.4|85829.4|85852.9|85827.9|85855.6|85830.6|85852|85827|39
1631705280000|2021-09-15 11:28:00|85853.5|85828.5|85852.7|85827.7|85853.9|85828.9|85851|85826|43
1631705290000|2021-09-15 11:28:10|85853.2|85828.2|85852.5|85827.5|85853.4|85828.4|85852.4|85827.4|24
1631705300000|2021-09-15 11:28:20|85852.3|85827.3|85852.5|85827.5|85854|85829|85852.2|85827.2|25
1631705310000|2021-09-15 11:28:30|85852.6|85827.6|85853.2|85828.2|85853.3|85828.3|85852.1|85827.1|25
1631705320000|2021-09-15 11:28:40|85853.3|85828.3|85853.1|85828.1|85853.3|85828.3|85851.2|85826.2|27
1631705330000|2021-09-15 11:28:50|85852.9|85827.9|85849.7|85824.7|85854.8|85829.8|85849.5|85824.5|49
1631705340000|2021-09-15 11:29:00|85849.5|85824.5|85838|85813|85851.3|85826.3|85835.6|85810.6|59
1631705350000|2021-09-15 11:29:10|85838.6|85813.6|85836.2|85811.2|85838.6|85813.6|85834.7|85809.7|36
1631705360000|2021-09-15 11:29:20|85836.3|85811.3|85837|85812|85837|85812|85834.9|85809.9|33
1631705370000|2021-09-15 11:29:30|85836.8|85811.8|85837.6|85812.6|85848.3|85823.3|85834|85809|55
1631705380000|2021-09-15 11:29:40|85837.2|85812.2|85833.3|85808.3|85837.2|85812.2|85832.2|85807.2|46
1631705390000|2021-09-15 11:29:50|85833.2|85808.2|85833.5|85808.5|85833.5|85808.5|85831.9|85806.9|28
1631705400000|2021-09-15 11:30:00|85833.6|85808.6|85825.7|85800.7|85833.6|85808.6|85824.1|85799.1|46
1631705410000|2021-09-15 11:30:10|85825.9|85800.9|85834.7|85809.7|85836.2|85811.2|85825.5|85800.5|45
1631705420000|2021-09-15 11:30:20|85834.8|85809.8|85830.2|85805.2|85834.8|85809.8|85829.1|85804.1|39
1631705430000|2021-09-15 11:30:30|85829.8|85804.8|85834.6|85809.6|85835.8|85810.8|85829.7|85804.7|47
1631705440000|2021-09-15 11:30:40|85834.2|85809.2|85834.5|85809.5|85834.9|85809.9|85833.8|85808.8|32
1631705450000|2021-09-15 11:30:50|85834.6|85809.6|85833.5|85808.5|85834.7|85809.7|85833.4|85808.4|21
1631705460000|2021-09-15 11:31:00|85833.9|85808.9|85828.7|85803.7|85834.3|85809.3|85827.8|85802.8|25
1631705470000|2021-09-15 11:31:10|85829.1|85804.1|85813.7|85788.7|85831.2|85806.2|85813|85788|51
1631705480000|2021-09-15 11:31:20|85813.8|85788.8|85820.4|85795.4|85834|85795.8|85811.9|85779.3|48
1631705490000|2021-09-15 11:31:30|85820.6|85795.6|85812.3|85762.3|85821.2|85796.2|85799.1|85761.9|40
1631705500000|2021-09-15 11:31:40|85812.2|85762.2|85783|85758|85812.2|85770.6|85783|85757.2|44
1631705510000|2021-09-15 11:31:50|85780.9|85755.9|85805.7|85755.7|85806.4|85761.4|85780.9|85752.8|30
1631705520000|2021-09-15 11:32:00|85805|85755|85801.4|85751.4|85805.5|85766.2|85787.7|85750.2|46
1631705530000|2021-09-15 11:32:10|85801.3|85751.3|85791|85741|85801.8|85758|85778.4|85740.7|56
1631705540000|2021-09-15 11:32:20|85790.1|85740.1|85787.5|85737.5|85790.2|85740.2|85784|85734|38
1631705550000|2021-09-15 11:32:30|85788|85738|85772|85722|85789.1|85745.5|85758.3|85720.7|46
1631705560000|2021-09-15 11:32:40|85771.6|85721.6|85766.7|85716.7|85771.6|85721.6|85766|85716|36
1631705570000|2021-09-15 11:32:50|85766.5|85716.5|85765.9|85715.9|85766.9|85716.9|85765.9|85715.9|20
1631705580000|2021-09-15 11:33:00|85752.9|85727.9|85769.7|85719.7|85770.7|85733.8|85752.9|85716|34
1631705590000|2021-09-15 11:33:10|85769.5|85719.5|85767.9|85717.9|85769.5|85719.5|85767.3|85717.3|36
1631705600000|2021-09-15 11:33:20|85768.1|85718.1|85747|85722|85768.2|85724.8|85742.7|85717.7|52
1631705610000|2021-09-15 11:33:30|85746.9|85721.9|85747.7|85722.7|85749.5|85724.5|85745.5|85720.5|55
1631705620000|2021-09-15 11:33:40|85747.6|85722.6|85746.8|85721.8|85747.6|85722.6|85746.6|85721.6|29
1631705630000|2021-09-15 11:33:50|85747.1|85722.1|85746.3|85721.3|85747.9|85722.9|85740.7|85715.7|42
1631705640000|2021-09-15 11:34:00|85746.2|85721.2|85734.1|85709.1|85746.5|85721.5|85732.2|85707.2|38
1631705650000|2021-09-15 11:34:10|85734.6|85709.6|85746.5|85721.5|85747.4|85722.4|85734.6|85709.6|56
1631705660000|2021-09-15 11:34:20|85746.6|85721.6|85747|85722|85750.7|85725.7|85746.6|85721.6|44
1631705670000|2021-09-15 11:34:30|85746.6|85721.6|85746.4|85721.4|85746.9|85721.9|85745.3|85720.3|33
1631705680000|2021-09-15 11:34:40|85745.8|85720.8|85749.8|85724.8|85749.8|85724.8|85745.2|85720.2|39
1631705690000|2021-09-15 11:34:50|85749.6|85724.6|85744.6|85719.6|85753.8|85726.5|85734|85703.5|48
1631705700000|2021-09-15 11:35:00|85758.4|85708.4|85751|85726|85758.4|85726|85744.4|85708.4|40
1631705710000|2021-09-15 11:35:10|85750.7|85725.7|85748.3|85723.3|85751.3|85726.3|85748|85723|40
1631705720000|2021-09-15 11:35:20|85749.5|85724.5|85748.7|85723.7|85760.9|85724.5|85746.5|85710.9|38
1631705730000|2021-09-15 11:35:30|85748|85723|85749.3|85724.3|85749.9|85724.9|85745.5|85720.5|44
1631705740000|2021-09-15 11:35:40|85749.1|85724.1|85748|85723|85750.3|85725.3|85747.7|85722.7|37
1631705750000|2021-09-15 11:35:50|85747.8|85722.8|85744.8|85719.8|85748.4|85723.4|85744.8|85719.8|41
1631705760000|2021-09-15 11:36:00|85745.3|85720.3|85748.1|85723.1|85750.3|85725.3|85745.3|85720.3|56
1631705770000|2021-09-15 11:36:10|85748.8|85723.8|85747.8|85722.8|85749.1|85724.1|85747.4|85722.4|36
1631705780000|2021-09-15 11:36:20|85747.5|85722.5|85747|85722|85748.2|85723.2|85744.5|85719.5|31
1631705790000|2021-09-15 11:36:30|85746.2|85721.2|85748.4|85723.4|85748.6|85723.6|85744.3|85719.3|38
1631705800000|2021-09-15 11:36:40|85749|85724|85751.5|85726.5|85752.2|85727.2|85747.7|85722.7|43
1631705810000|2021-09-15 11:36:50|85750.5|85725.5|85750|85725|85752.5|85727.5|85749.7|85724.7|52
1631705820000|2021-09-15 11:37:00|85749.5|85724.5|85749.9|85724.9|85750.3|85725.3|85748.4|85723.4|44
1631705830000|2021-09-15 11:37:10|85749.8|85724.8|85749.8|85724.8|85749.9|85724.9|85748.5|85723.5|30
1631705840000|2021-09-15 11:37:20|85749.4|85724.4|85752|85727|85752.1|85727.1|85748.2|85723.2|31
1631705850000|2021-09-15 11:37:30|85752.6|85727.6|85757.3|85732.3|85759.4|85734.4|85751.5|85726.5|46
1631705860000|2021-09-15 11:37:40|85757.1|85732.1|85757.8|85732.8|85758.5|85733.5|85756.9|85731.9|38
1631705870000|2021-09-15 11:37:50|85758|85733|85757.9|85732.9|85760.7|85735.7|85757.7|85732.7|37
1631705880000|2021-09-15 11:38:00|85757.6|85732.6|85760|85735|85761.5|85736.5|85757.6|85732.6|37
1631705890000|2021-09-15 11:38:10|85760.1|85735.1|85759.5|85734.5|85760.3|85735.3|85758.9|85733.9|31
1631705900000|2021-09-15 11:38:20|85759.4|85734.4|85759.8|85734.8|85760.5|85735.5|85759.2|85734.2|30
1631705910000|2021-09-15 11:38:30|85759.9|85734.9|85752.2|85727.2|85759.9|85734.9|85742.8|85717.8|47
1631705920000|2021-09-15 11:38:40|85752.3|85727.3|85762.5|85737.5|85762.8|85737.8|85751.4|85726.4|51
1631705930000|2021-09-15 11:38:50|85762.1|85737.1|85765.8|85740.8|85779.4|85742.3|85761.9|85729.1|42
1631705940000|2021-09-15 11:39:00|85765.3|85740.3|85780.2|85730.2|85780.4|85743.5|85765.3|85728.9|36
1631705950000|2021-09-15 11:39:10|85780.4|85730.4|85785.2|85735.2|85785.5|85747.7|85766.3|85727.9|46
1631705960000|2021-09-15 11:39:20|85785|85735|85773.6|85748.6|85786.8|85752.5|85772.1|85734.9|37
1631705970000|2021-09-15 11:39:30|85773.3|85748.3|85762|85737|85775.5|85750.5|85761.9|85736.9|47
1631705980000|2021-09-15 11:39:40|85762.2|85737.2|85764.9|85739.9|85765.7|85740.7|85762|85737|32
1631705990000|2021-09-15 11:39:50|85765.4|85740.4|85764|85739|85766.1|85741.1|85763.5|85738.5|25
1631706000000|2021-09-15 11:40:00|85761.7|85736.7|85758.7|85733.7|85762|85737|85758.2|85733.2|43
1631706010000|2021-09-15 11:40:10|85758.8|85733.8|85752.3|85727.3|85758.8|85733.8|85752.3|85727.3|40
1631706020000|2021-09-15 11:40:20|85752.2|85727.2|85748.1|85723.1|85752.5|85727.5|85748.1|85723.1|39
1631706030000|2021-09-15 11:40:30|85748.8|85723.8|85747.8|85722.8|85749.1|85724.1|85747.4|85722.4|33
1631706040000|2021-09-15 11:40:40|85747.7|85722.7|85754.7|85729.7|85754.9|85729.9|85747.6|85722.6|38
1631706050000|2021-09-15 11:40:50|85755|85730|85756|85731|85756.5|85731.5|85754.2|85729.2|39
1631706060000|2021-09-15 11:41:00|85755.8|85730.8|85754.7|85729.7|85759|85734|85753.8|85728.8|52
1631706070000|2021-09-15 11:41:10|85754.6|85729.6|85755.1|85730.1|85757.3|85732.3|85754.1|85729.1|34
1631706080000|2021-09-15 11:41:20|85755.2|85730.2|85753.6|85728.6|85756.1|85731.1|85752.3|85727.3|46
1631706090000|2021-09-15 11:41:30|85753.5|85728.5|85750.6|85725.6|85753.5|85728.5|85750.4|85725.4|38
1631706100000|2021-09-15 11:41:40|85750.5|85725.5|85748.5|85723.5|85750.5|85725.5|85747.5|85722.5|34
1631706110000|2021-09-15 11:41:50|85748.6|85723.6|85748.6|85723.6|85748.8|85723.8|85747.7|85722.7|27
1631706120000|2021-09-15 11:42:00|85748.7|85723.7|85748.4|85723.4|85749|85724|85747.8|85722.8|23
1631706130000|2021-09-15 11:42:10|85748.5|85723.5|85748|85723|85751.5|85726.5|85747.9|85722.9|33
1631706140000|2021-09-15 11:42:20|85748.7|85723.7|85721.3|85696.3|85748.7|85723.7|85712.7|85682.1|62
1631706150000|2021-09-15 11:42:30|85726|85701|85726.8|85701.8|85727.4|85702.4|85723.4|85698.4|47
1631706160000|2021-09-15 11:42:40|85727|85702|85726.5|85701.5|85728.6|85703.6|85725.9|85700.9|46
1631706170000|2021-09-15 11:42:50|85726.4|85701.4|85728.5|85703.5|85728.5|85703.5|85726.3|85701.3|37
1631706180000|2021-09-15 11:43:00|85728.9|85703.9|85727.8|85702.8|85729.4|85704.4|85727.1|85702.1|41
1631706190000|2021-09-15 11:43:10|85726|85701|85744.2|85719.2|85745.8|85720.8|85726|85701|47
1631706200000|2021-09-15 11:43:20|85744.3|85719.3|85750.1|85725.1|85751.7|85726.7|85741.6|85716.6|43
1631706210000|2021-09-15 11:43:30|85750|85725|85766.4|85716.4|85769.1|85731.5|85749.8|85716.4|41
1631706220000|2021-09-15 11:43:40|85766.7|85716.7|85758.7|85733.7|85769.3|85734.7|85757|85716.5|41
1631706230000|2021-09-15 11:43:50|85758.8|85733.8|85757|85732|85759|85734|85755.1|85730.1|42
1631706240000|2021-09-15 11:44:00|85756.9|85731.9|85754.3|85729.3|85758.8|85733.8|85752.3|85727.3|51
1631706250000|2021-09-15 11:44:10|85754|85729|85746.8|85721.8|85754|85729|85745.9|85720.9|45
1631706260000|2021-09-15 11:44:20|85746.7|85721.7|85746.5|85721.5|85747.7|85722.7|85744.2|85719.2|45
1631706270000|2021-09-15 11:44:30|85746.7|85721.7|85748.8|85723.8|85749.1|85724.1|85745.8|85720.8|34
1631706280000|2021-09-15 11:44:40|85748.7|85723.7|85748.5|85723.5|85749.2|85724.2|85747|85722|39
1631706290000|2021-09-15 11:44:50|85748.4|85723.4|85748.8|85723.8|85749.9|85724.9|85747.8|85722.8|20
1631706300000|2021-09-15 11:45:00|85748.5|85723.5|85750.5|85725.5|85751.8|85726.8|85748.5|85723.5|34
1631706310000|2021-09-15 11:45:10|85750|85725|85749.5|85724.5|85750.4|85725.4|85746.8|85721.8|28
1631706320000|2021-09-15 11:45:20|85749.2|85724.2|85747.9|85722.9|85749.7|85724.7|85746.9|85721.9|33
1631706330000|2021-09-15 11:45:30|85748.2|85723.2|85746.1|85721.1|85748.4|85723.4|85745.9|85720.9|36
1631706340000|2021-09-15 11:45:40|85746.3|85721.3|85751.1|85726.1|85751.8|85726.8|85746.3|85721.3|33
1631706350000|2021-09-15 11:45:50|85750.7|85725.7|85749.5|85724.5|85751.8|85726.8|85749.4|85724.4|24
1631706360000|2021-09-15 11:46:00|85749.7|85724.7|85748.9|85723.9|85750.1|85725.1|85748.9|85723.9|17
1631706370000|2021-09-15 11:46:10|85749.1|85724.1|85731.1|85706.1|85749.5|85724.5|85731.1|85706.1|34
1631706380000|2021-09-15 11:46:20|85730.9|85705.9|85733.2|85708.2|85734.1|85709.1|85730|85705|45
1631706390000|2021-09-15 11:46:30|85733.1|85708.1|85732.1|85707.1|85733.1|85708.1|85731.8|85706.8|33
1631706400000|2021-09-15 11:46:40|85732|85707|85723.3|85698.3|85733.2|85708.2|85723.1|85698.1|42
1631706410000|2021-09-15 11:46:50|85725.1|85700.1|85724.7|85699.7|85725.3|85700.3|85720.3|85695.3|45
1631706420000|2021-09-15 11:47:00|85724.2|85699.2|85725.7|85700.7|85726.4|85701.4|85722.5|85697.5|42
1631706430000|2021-09-15 11:47:10|85725.8|85700.8|85727|85702|85727.9|85702.9|85724.3|85699.3|40
1631706440000|2021-09-15 11:47:20|85727.4|85702.4|85727.3|85702.3|85728|85703|85726.4|85701.4|23
1631706450000|2021-09-15 11:47:30|85727.4|85702.4|85728.6|85703.6|85730.4|85705.4|85726.2|85701.2|36
1631706460000|2021-09-15 11:47:40|85728.3|85703.3|85727.6|85702.6|85731.7|85706.7|85727|85702|42
1631706470000|2021-09-15 11:47:50|85727.5|85702.5|85728.2|85703.2|85728.6|85703.6|85727.2|85702.2|23
1631706480000|2021-09-15 11:48:00|85728.4|85703.4|85728.1|85703.1|85728.9|85703.9|85727.4|85702.4|31
1631706490000|2021-09-15 11:48:10|85728.2|85703.2|85728.2|85703.2|85728.8|85703.8|85727.1|85702.1|18
1631706500000|2021-09-15 11:48:20|85728|85703|85727.3|85702.3|85729.1|85704.1|85726.7|85701.7|26
1631706510000|2021-09-15 11:48:30|85727.7|85702.7|85728.1|85703.1|85730.6|85705.6|85726.5|85701.5|30
1631706520000|2021-09-15 11:48:40|85728.7|85703.7|85723.8|85698.8|85728.8|85703.8|85723.4|85698.4|39
1631706530000|2021-09-15 11:48:50|85721.6|85696.6|85722.7|85697.7|85722.7|85697.7|85720.5|85695.5|31
1631706540000|2021-09-15 11:49:00|85722.9|85697.9|85729|85704|85729|85704|85722.2|85697.2|53
1631706550000|2021-09-15 11:49:10|85728.4|85703.4|85726.9|85701.9|85729.6|85704.6|85726.1|85701.1|33
1631706560000|2021-09-15 11:49:20|85727|85702|85727.4|85702.4|85728|85703|85726.6|85701.6|30
1631706570000|2021-09-15 11:49:30|85727.7|85702.7|85731.8|85706.8|85732.4|85707.4|85727|85702|31
1631706580000|2021-09-15 11:49:40|85734.1|85709.1|85733.5|85708.5|85734.3|85709.3|85733.3|85708.3|23
1631706590000|2021-09-15 11:49:50|85733.6|85708.6|85733.7|85708.7|85733.9|85708.9|85733.4|85708.4|8
1631706600000|2021-09-15 11:50:00|85733.8|85708.8|85733.2|85708.2|85733.9|85708.9|85733.1|85708.1|16
1631706610000|2021-09-15 11:50:10|85733|85708|85731.7|85706.7|85733.8|85708.8|85730.7|85705.7|27
1631706620000|2021-09-15 11:50:20|85731.5|85706.5|85735.5|85710.5|85735.7|85710.7|85727.9|85702.9|31
1631706630000|2021-09-15 11:50:30|85735.2|85710.2|85736|85711|85738.1|85713.1|85733.4|85708.4|35
1631706640000|2021-09-15 11:50:40|85736.2|85711.2|85735.6|85710.6|85737|85712|85735.6|85710.6|32
1631706650000|2021-09-15 11:50:50|85736.1|85711.1|85734|85709|85736.2|85711.2|85734|85709|33
1631706660000|2021-09-15 11:51:00|85733.5|85708.5|85739.9|85714.9|85740.5|85715.5|85726.1|85701.1|47
1631706670000|2021-09-15 11:51:10|85740.3|85715.3|85744.6|85719.6|85744.8|85719.8|85739.2|85714.2|35
1631706680000|2021-09-15 11:51:20|85744.4|85719.4|85753.4|85728.4|85753.4|85728.4|85743.7|85718.7|51
1631706690000|2021-09-15 11:51:30|85754.8|85729.8|85763|85738|85763.5|85738.5|85752.5|85727.5|44
1631706700000|2021-09-15 11:51:40|85763.4|85738.4|85761.2|85736.2|85763.4|85738.4|85760.3|85735.3|30
1631706710000|2021-09-15 11:51:50|85761.3|85736.3|85767.3|85742.3|85767.4|85742.4|85761.3|85736.3|43
1631706720000|2021-09-15 11:52:00|85767.4|85742.4|85763.3|85738.3|85767.4|85742.4|85760|85735|39
1631706730000|2021-09-15 11:52:10|85763.2|85738.2|85760.7|85735.7|85763.5|85738.5|85759.6|85734.6|30
1631706740000|2021-09-15 11:52:20|85760.8|85735.8|85763.4|85738.4|85764.7|85739.7|85760.6|85735.6|27
1631706750000|2021-09-15 11:52:30|85763.7|85738.7|85764.6|85739.6|85764.6|85739.6|85762.3|85737.3|32
1631706760000|2021-09-15 11:52:40|85764.5|85739.5|85762.4|85737.4|85765.3|85740.3|85762.4|85737.4|33
1631706770000|2021-09-15 11:52:50|85762.5|85737.5|85764.4|85739.4|85764.4|85739.4|85762.2|85737.2|31
1631706780000|2021-09-15 11:53:00|85764.6|85739.6|85770.1|85745.1|85770.9|85745.9|85764.3|85739.3|31
1631706790000|2021-09-15 11:53:10|85771.2|85746.2|85769.2|85744.2|85771.2|85746.2|85768.4|85743.4|27
1631706800000|2021-09-15 11:53:20|85768.9|85743.9|85766.3|85741.3|85768.9|85743.9|85766|85741|33
1631706810000|2021-09-15 11:53:30|85766.2|85741.2|85764.4|85739.4|85766.2|85741.2|85763|85738|38
1631706820000|2021-09-15 11:53:40|85764.7|85739.7|85773.5|85748.5|85773.7|85748.7|85764.7|85739.7|46
1631706830000|2021-09-15 11:53:50|85774.1|85749.1|85770.7|85745.7|85776.7|85751.7|85769.9|85744.9|50
1631706840000|2021-09-15 11:54:00|85770.6|85745.6|85769.4|85744.4|85771.6|85746.6|85769.3|85744.3|27
1631706850000|2021-09-15 11:54:10|85769.1|85744.1|85770.4|85745.4|85770.4|85745.4|85767.6|85742.6|36
1631706860000|2021-09-15 11:54:20|85772|85747|85772.2|85747.2|85773.6|85748.6|85771.5|85746.5|31
1631706870000|2021-09-15 11:54:30|85772.3|85747.3|85772|85747|85773.4|85748.4|85771.5|85746.5|29
1631706880000|2021-09-15 11:54:40|85772.1|85747.1|85769.5|85744.5|85772.1|85747.1|85768.3|85743.3|27
1631706890000|2021-09-15 11:54:50|85769.2|85744.2|85770.7|85745.7|85770.7|85745.7|85769.2|85744.2|34
1631706900000|2021-09-15 11:55:00|85770.6|85745.6|85769.8|85744.8|85771.6|85746.6|85767.8|85742.8|43
1631706910000|2021-09-15 11:55:10|85769.2|85744.2|85761.5|85736.5|85769.5|85744.5|85760.7|85735.7|48
1631706920000|2021-09-15 11:55:20|85761.8|85736.8|85764.7|85739.7|85766.8|85741.8|85761.8|85736.8|52
1631706930000|2021-09-15 11:55:30|85764.8|85739.8|85762|85737|85765.2|85740.2|85760.6|85735.6|48
1631706940000|2021-09-15 11:55:40|85759.9|85734.9|85753.2|85728.2|85763.7|85738.7|85752|85727|54
1631706950000|2021-09-15 11:55:50|85754.1|85729.1|85753.6|85728.6|85758|85733|85749.7|85724.7|53
1631706960000|2021-09-15 11:56:00|85754|85729|85750|85725|85760.8|85735.8|85747.5|85722.5|59
1631706970000|2021-09-15 11:56:10|85750.9|85725.9|85753.2|85728.2|85753.2|85728.2|85750.1|85725.1|51
1631706980000|2021-09-15 11:56:20|85752.8|85727.8|85754.3|85729.3|85756.9|85731.9|85748.6|85723.6|54
1631706990000|2021-09-15 11:56:30|85753.9|85728.9|85756.3|85731.3|85756.6|85731.6|85752.8|85727.8|51
1631707000000|2021-09-15 11:56:40|85756.2|85731.2|85755.9|85730.9|85757|85732|85754.4|85729.4|40
1631707010000|2021-09-15 11:56:50|85756.2|85731.2|85755.7|85730.7|85760.4|85735.4|85755.2|85730.2|46
1631707020000|2021-09-15 11:57:00|85755.2|85730.2|85758.8|85733.8|85762.7|85737.7|85754.4|85729.4|51
1631707030000|2021-09-15 11:57:10|85759.8|85734.8|85756.6|85731.6|85760.1|85735.1|85756|85731|40
1631707040000|2021-09-15 11:57:20|85756.5|85731.5|85745.1|85720.1|85756.5|85731.5|85745.1|85720.1|59
1631707050000|2021-09-15 11:57:30|85744.8|85719.8|85746.8|85721.8|85750.7|85725.7|85744.7|85719.7|71
1631707060000|2021-09-15 11:57:40|85746.4|85721.4|85741.8|85716.8|85746.8|85721.8|85741.5|85716.5|49
1631707070000|2021-09-15 11:57:50|85741.6|85716.6|85742.6|85717.6|85743|85718|85736.2|85711.2|60
1631707080000|2021-09-15 11:58:00|85741.6|85716.6|85741.1|85716.1|85743.1|85718.1|85740.4|85715.4|49
1631707090000|2021-09-15 11:58:10|85741.5|85716.5|85742.2|85717.2|85742.3|85717.3|85741.3|85716.3|29
1631707100000|2021-09-15 11:58:20|85741.8|85716.8|85742.6|85717.6|85743.4|85718.4|85741.8|85716.8|37
1631707110000|2021-09-15 11:58:30|85742.8|85717.8|85739.6|85714.6|85743|85718|85739.6|85714.6|47
1631707120000|2021-09-15 11:58:40|85739.8|85714.8|85736.5|85711.5|85739.9|85714.9|85734.9|85709.9|57
1631707130000|2021-09-15 11:58:50|85736.6|85711.6|85745|85720|85747.9|85722.9|85736.6|85711.6|54
1631707140000|2021-09-15 11:59:00|85746.2|85721.2|85750.8|85725.8|85750.8|85725.8|85743.7|85718.7|48
1631707150000|2021-09-15 11:59:10|85750.7|85725.7|85744.6|85719.6|85751.4|85726.4|85743.9|85718.9|52
1631707160000|2021-09-15 11:59:20|85744.7|85719.7|85743|85718|85745.3|85720.3|85742.1|85717.1|46
1631707170000|2021-09-15 11:59:30|85742.5|85717.5|85742.1|85717.1|85742.8|85717.8|85741.3|85716.3|42
1631707180000|2021-09-15 11:59:40|85742.2|85717.2|85744.4|85719.4|85744.5|85719.5|85741.9|85716.9|32
1631707190000|2021-09-15 11:59:50|85744.5|85719.5|85746.6|85721.6|85747.3|85722.3|85743.8|85718.8|46
1631707200000|2021-09-15 12:00:00|85746.4|85721.4|85749.3|85724.3|85750.9|85725.9|85743.2|85718.2|51
1631707210000|2021-09-15 12:00:10|85749.2|85724.2|85752.8|85727.8|85755.2|85730.2|85748.7|85723.7|52
1631707220000|2021-09-15 12:00:20|85752.5|85727.5|85737|85712|85753|85728|85736.9|85711.9|47
1631707230000|2021-09-15 12:00:30|85736.5|85711.5|85732.2|85707.2|85736.8|85711.8|85730.8|85705.8|52
1631707240000|2021-09-15 12:00:40|85732.6|85707.6|85734.2|85709.2|85734.9|85709.9|85732.2|85707.2|36
1631707250000|2021-09-15 12:00:50|85734|85709|85737.8|85712.8|85738.7|85713.7|85734|85709|36
1631707260000|2021-09-15 12:01:00|85737.9|85712.9|85735.4|85710.4|85738.6|85713.6|85733.3|85708.3|38
1631707270000|2021-09-15 12:01:10|85734.7|85709.7|85737.3|85712.3|85738.4|85713.4|85734.7|85709.7|42
1631707280000|2021-09-15 12:01:20|85737.1|85712.1|85738.2|85713.2|85739.3|85714.3|85736.4|85711.4|39
1631707290000|2021-09-15 12:01:30|85738.3|85713.3|85739.4|85714.4|85739.4|85714.4|85738|85713|28
1631707300000|2021-09-15 12:01:40|85738.8|85713.8|85734.7|85709.7|85740|85715|85733.8|85708.8|32
1631707310000|2021-09-15 12:01:50|85734.6|85709.6|85739.6|85714.6|85739.6|85714.6|85734.1|85709.1|42
1631707320000|2021-09-15 12:02:00|85739.4|85714.4|85739.8|85714.8|85739.9|85714.9|85738.5|85713.5|36
1631707330000|2021-09-15 12:02:10|85739.9|85714.9|85736.1|85711.1|85739.9|85714.9|85736|85711|27
1631707340000|2021-09-15 12:02:20|85736|85711|85735.3|85710.3|85736.9|85711.9|85734.6|85709.6|32
1631707350000|2021-09-15 12:02:30|85735.4|85710.4|85731.6|85706.6|85735.4|85710.4|85729.5|85704.5|45
1631707360000|2021-09-15 12:02:40|85731.5|85706.5|85736.2|85711.2|85736.8|85711.8|85731.5|85706.5|36
1631707370000|2021-09-15 12:02:50|85736.1|85711.1|85736.9|85711.9|85736.9|85711.9|85735.7|85710.7|25
1631707380000|2021-09-15 12:03:00|85736.8|85711.8|85736.2|85711.2|85738.4|85713.4|85736.1|85711.1|28
1631707390000|2021-09-15 12:03:10|85736.4|85711.4|85733|85708|85736.7|85711.7|85731.3|85706.3|22
1631707400000|2021-09-15 12:03:20|85732.4|85707.4|85733.5|85708.5|85735.8|85710.8|85731.8|85706.8|36
1631707410000|2021-09-15 12:03:30|85733.6|85708.6|85728|85703|85733.6|85708.6|85723.5|85698.5|46
1631707420000|2021-09-15 12:03:40|85727.8|85702.8|85728.7|85703.7|85729.6|85704.6|85726.6|85701.6|34
1631707430000|2021-09-15 12:03:50|85728.5|85703.5|85729.4|85704.4|85729.4|85704.4|85728.5|85703.5|28
1631707440000|2021-09-15 12:04:00|85729.1|85704.1|85731|85706|85732.3|85707.3|85728.8|85703.8|37
1631707450000|2021-09-15 12:04:10|85731.4|85706.4|85732.4|85707.4|85732.4|85707.4|85731|85706|24
1631707460000|2021-09-15 12:04:20|85732.5|85707.5|85736.5|85711.5|85737|85712|85732.2|85707.2|45
1631707470000|2021-09-15 12:04:30|85736.7|85711.7|85735.4|85710.4|85736.7|85711.7|85733.9|85708.9|36
1631707480000|2021-09-15 12:04:40|85735.5|85710.5|85736.2|85711.2|85736.3|85711.3|85734.5|85709.5|26
1631707490000|2021-09-15 12:04:50|85736.5|85711.5|85735.6|85710.6|85736.5|85711.5|85734.7|85709.7|31
1631707500000|2021-09-15 12:05:00|85735.5|85710.5|85727.3|85702.3|85735.5|85710.5|85721.6|85696.6|40
1631707510000|2021-09-15 12:05:10|85726.4|85701.4|85726.1|85701.1|85727.5|85702.5|85723.6|85698.6|52
1631707520000|2021-09-15 12:05:20|85726.2|85701.2|85724.9|85699.9|85727|85702|85724.4|85699.4|40
1631707530000|2021-09-15 12:05:30|85725|85700|85728.7|85703.7|85728.7|85703.7|85724.8|85699.8|32
1631707540000|2021-09-15 12:05:40|85728.3|85703.3|85728.5|85703.5|85728.8|85703.8|85727.7|85702.7|33
1631707550000|2021-09-15 12:05:50|85728.7|85703.7|85726.5|85701.5|85729|85704|85726|85701|31
1631707560000|2021-09-15 12:06:00|85726.4|85701.4|85728.4|85703.4|85728.9|85703.9|85726.2|85701.2|36
1631707570000|2021-09-15 12:06:10|85727|85702|85725.8|85700.8|85727.2|85702.2|85723|85698|46
1631707580000|2021-09-15 12:06:20|85725.5|85700.5|85719.3|85694.3|85727.4|85702.4|85719|85694|57
1631707590000|2021-09-15 12:06:30|85719.6|85694.6|85729.8|85704.8|85730.9|85705.9|85719.6|85694.6|45
1631707600000|2021-09-15 12:06:40|85730|85705|85729.3|85704.3|85730.8|85705.8|85729.2|85704.2|34
1631707610000|2021-09-15 12:06:50|85729.6|85704.6|85731.6|85706.6|85731.9|85706.9|85729.1|85704.1|27
1631707620000|2021-09-15 12:07:00|85731.8|85706.8|85732.5|85707.5|85732.5|85707.5|85731|85706|23
1631707630000|2021-09-15 12:07:10|85732.4|85707.4|85730.6|85705.6|85733.2|85708.2|85730.5|85705.5|15
1631707640000|2021-09-15 12:07:20|85730.4|85705.4|85732.3|85707.3|85732.3|85707.3|85730.4|85705.4|18
1631707650000|2021-09-15 12:07:30|85732.4|85707.4|85740.5|85715.5|85740.5|85715.5|85731.3|85706.3|37
1631707660000|2021-09-15 12:07:40|85740.9|85715.9|85736.5|85711.5|85741.5|85716.5|85736.2|85711.2|40
1631707670000|2021-09-15 12:07:50|85736.6|85711.6|85737.4|85712.4|85740.2|85715.2|85734.9|85709.9|33
1631707680000|2021-09-15 12:08:00|85737|85712|85737.5|85712.5|85738.1|85713.1|85735.6|85710.6|39
1631707690000|2021-09-15 12:08:10|85737.8|85712.8|85736.9|85711.9|85738.2|85713.2|85736.5|85711.5|23
1631707700000|2021-09-15 12:08:20|85737|85712|85739.2|85714.2|85740.6|85715.6|85736.8|85711.8|41
1631707710000|2021-09-15 12:08:30|85739.4|85714.4|85738.7|85713.7|85741.3|85716.3|85738.7|85713.7|28
1631707720000|2021-09-15 12:08:40|85739.2|85714.2|85730.4|85705.4|85739.7|85714.7|85730.3|85705.3|38
1631707730000|2021-09-15 12:08:50|85730.5|85705.5|85731|85706|85731.4|85706.4|85729|85704|36
1631707740000|2021-09-15 12:09:00|85731.2|85706.2|85727.2|85702.2|85731.2|85706.2|85726.8|85701.8|32
1631707750000|2021-09-15 12:09:10|85727.3|85702.3|85727|85702|85727.7|85702.7|85727|85702|19
1631707760000|2021-09-15 12:09:20|85726.9|85701.9|85725.9|85700.9|85727.1|85702.1|85723.6|85698.6|43
1631707770000|2021-09-15 12:09:30|85725.6|85700.6|85719.2|85694.2|85726|85701|85718.3|85693.3|40
1631707780000|2021-09-15 12:09:40|85719.3|85694.3|85718.4|85693.4|85724|85699|85718.1|85693.1|47
1631707790000|2021-09-15 12:09:50|85718.2|85693.2|85714.7|85689.7|85718.5|85693.5|85714.7|85689.7|44
1631707800000|2021-09-15 12:10:00|85715|85690|85726|85701|85726.3|85701.3|85714.6|85689.6|43
1631707810000|2021-09-15 12:10:10|85724.8|85699.8|85730.6|85705.6|85731.8|85706.8|85722.4|85697.4|47
1631707820000|2021-09-15 12:10:20|85731|85706|85730|85705|85731.6|85706.6|85729.6|85704.6|30
1631707830000|2021-09-15 12:10:30|85730.1|85705.1|85733.3|85708.3|85733.8|85708.8|85730.1|85705.1|35
1631707840000|2021-09-15 12:10:40|85733.2|85708.2|85734.3|85709.3|85734.3|85709.3|85728.8|85703.8|21
1631707850000|2021-09-15 12:10:50|85734.4|85709.4|85748.7|85723.7|85750|85725|85734.4|85709.4|49
1631707860000|2021-09-15 12:11:00|85749.1|85724.1|85751.8|85726.8|85754.8|85729.8|85748.1|85723.1|52
1631707870000|2021-09-15 12:11:10|85752.3|85727.3|85752.8|85727.8|85753.2|85728.2|85751.7|85726.7|33
1631707880000|2021-09-15 12:11:20|85753.1|85728.1|85751.2|85726.2|85753.2|85728.2|85749.3|85724.3|33
1631707890000|2021-09-15 12:11:30|85750.6|85725.6|85748.7|85723.7|85750.6|85725.6|85747.7|85722.7|36
1631707900000|2021-09-15 12:11:40|85749.2|85724.2|85751.4|85726.4|85751.4|85726.4|85748.8|85723.8|29
1631707910000|2021-09-15 12:11:50|85751.1|85726.1|85751.2|85726.2|85751.7|85726.7|85749.8|85724.8|25
1631707920000|2021-09-15 12:12:00|85750.5|85725.5|85749.3|85724.3|85750.6|85725.6|85749.2|85724.2|23
1631707930000|2021-09-15 12:12:10|85749.8|85724.8|85750.3|85725.3|85750.9|85725.9|85749.8|85724.8|25
1631707940000|2021-09-15 12:12:20|85748.7|85723.7|85747.9|85722.9|85750.7|85725.7|85746.8|85721.8|38
1631707950000|2021-09-15 12:12:30|85748.1|85723.1|85749.2|85724.2|85752.4|85727.4|85745.5|85720.5|39
1631707960000|2021-09-15 12:12:40|85750.8|85725.8|85743.9|85718.9|85750.8|85725.8|85743.2|85718.2|34
1631707970000|2021-09-15 12:12:50|85743.6|85718.6|85745.7|85720.7|85748|85723|85743.4|85718.4|35
1631707980000|2021-09-15 12:13:00|85745.9|85720.9|85746.3|85721.3|85748.1|85723.1|85745.9|85720.9|41
1631707990000|2021-09-15 12:13:10|85745.9|85720.9|85746.2|85721.2|85748.2|85723.2|85745.1|85720.1|36
1631708000000|2021-09-15 12:13:20|85746.4|85721.4|85745.7|85720.7|85746.8|85721.8|85745.1|85720.1|26
1631708010000|2021-09-15 12:13:30|85745.8|85720.8|85748.9|85723.9|85749.2|85724.2|85745.8|85720.8|27
1631708020000|2021-09-15 12:13:40|85749.3|85724.3|85746.4|85721.4|85749.3|85724.3|85746.4|85721.4|25
1631708030000|2021-09-15 12:13:50|85746.5|85721.5|85757|85732|85757.8|85732.8|85745|85720|39
1631708040000|2021-09-15 12:14:00|85755.9|85730.9|85751.1|85726.1|85756.1|85731.1|85750.7|85725.7|46
1631708050000|2021-09-15 12:14:10|85751.5|85726.5|85753.4|85728.4|85753.6|85728.6|85742.9|85717.9|53
1631708060000|2021-09-15 12:14:20|85753.3|85728.3|85745.1|85720.1|85753.7|85728.7|85744.4|85719.4|45
1631708070000|2021-09-15 12:14:30|85745.3|85720.3|85742.6|85717.6|85745.3|85720.3|85741.7|85716.7|27
1631708080000|2021-09-15 12:14:40|85742.4|85717.4|85731.6|85706.6|85742.4|85717.4|85731.4|85706.4|47
1631708090000|2021-09-15 12:14:50|85731.5|85706.5|85738|85713|85739.8|85714.8|85731.5|85706.5|38
1631708100000|2021-09-15 12:15:00|85736.5|85711.5|85730.4|85705.4|85736.5|85711.5|85728.6|85703.6|53
1631708110000|2021-09-15 12:15:10|85730.8|85705.8|85733.6|85708.6|85736.1|85711.1|85730.8|85705.8|40
1631708120000|2021-09-15 12:15:20|85733.9|85708.9|85737.8|85712.8|85738.4|85713.4|85733.6|85708.6|32
1631708130000|2021-09-15 12:15:30|85737.6|85712.6|85733.9|85708.9|85738|85713|85732.7|85707.7|56
1631708140000|2021-09-15 12:15:40|85732.3|85707.3|85721.7|85696.7|85732.3|85707.3|85719.8|85694.8|54
1631708150000|2021-09-15 12:15:50|85722.3|85697.3|85720.7|85695.7|85722.3|85697.3|85716.8|85691.8|51
1631708160000|2021-09-15 12:16:00|85721|85696|85720.9|85695.9|85721.3|85696.3|85719.5|85694.5|37
1631708170000|2021-09-15 12:16:10|85721.3|85696.3|85722.4|85697.4|85722.5|85697.5|85719.4|85694.4|35
1631708180000|2021-09-15 12:16:20|85721.9|85696.9|85726.2|85701.2|85727.1|85702.1|85721.7|85696.7|37
1631708190000|2021-09-15 12:16:30|85726.3|85701.3|85722|85697|85726.5|85701.5|85720.1|85695.1|63
1631708200000|2021-09-15 12:16:40|85721.6|85696.6|85719|85694|85721.6|85696.6|85718.7|85693.7|50
1631708210000|2021-09-15 12:16:50|85718.8|85693.8|85710.2|85685.2|85720|85695|85708.8|85683.8|51
1631708220000|2021-09-15 12:17:00|85709.6|85684.6|85721.1|85696.1|85721.1|85696.1|85709.6|85684.6|53
1631708230000|2021-09-15 12:17:10|85721.2|85696.2|85721.3|85696.3|85721.7|85696.7|85720.4|85695.4|44
1631708240000|2021-09-15 12:17:20|85721.4|85696.4|85722.5|85697.5|85726.7|85701.7|85719.7|85694.7|50
1631708250000|2021-09-15 12:17:30|85719.2|85694.2|85715.2|85690.2|85719.7|85694.7|85714.5|85689.5|42
1631708260000|2021-09-15 12:17:40|85714.9|85689.9|85711.1|85686.1|85714.9|85689.9|85709.3|85684.3|45
1631708270000|2021-09-15 12:17:50|85711|85686|85715|85690|85716|85691|85711|85686|42
1631708280000|2021-09-15 12:18:00|85714.7|85689.7|85714.3|85689.3|85715.9|85690.9|85713.8|85688.8|46
1631708290000|2021-09-15 12:18:10|85714.5|85689.5|85699.8|85674.8|85714.5|85689.5|85698.8|85673.8|40
1631708300000|2021-09-15 12:18:20|85699.2|85674.2|85697.3|85672.3|85700.2|85675.2|85696.5|85671.5|48
1631708310000|2021-09-15 12:18:30|85697.1|85672.1|85698.2|85673.2|85699.3|85674.3|85696.4|85671.4|44
1631708320000|2021-09-15 12:18:40|85697.9|85672.9|85701|85676|85702.1|85677.1|85696.3|85671.3|51
1631708330000|2021-09-15 12:18:50|85701.2|85676.2|85699.2|85674.2|85701.3|85676.3|85698|85673|48
1631708340000|2021-09-15 12:19:00|85699.7|85674.7|85704.1|85679.1|85704.6|85679.6|85698.1|85673.1|51
1631708350000|2021-09-15 12:19:10|85703.3|85678.3|85702.9|85677.9|85703.8|85678.8|85701.6|85676.6|45
1631708360000|2021-09-15 12:19:20|85703.1|85678.1|85702.4|85677.4|85703.7|85678.7|85700|85675|43
1631708370000|2021-09-15 12:19:30|85702.1|85677.1|85710.6|85685.6|85711.9|85686.9|85701.8|85676.8|58
1631708380000|2021-09-15 12:19:40|85710.9|85685.9|85711.1|85686.1|85711.9|85686.9|85709.8|85684.8|29
1631708390000|2021-09-15 12:19:50|85711.2|85686.2|85712.6|85687.6|85714.6|85689.6|85711|85686|51
1631708400000|2021-09-15 12:20:00|85711.8|85686.8|85711.9|85686.9|85712|85687|85709.4|85684.4|38
1631708410000|2021-09-15 12:20:10|85712.1|85687.1|85717.5|85692.5|85719.3|85694.3|85711.5|85686.5|48
1631708420000|2021-09-15 12:20:20|85717.1|85692.1|85716.4|85691.4|85717.9|85692.9|85715.6|85690.6|47
1631708430000|2021-09-15 12:20:30|85717.1|85692.1|85714.1|85689.1|85717.1|85692.1|85714.1|85689.1|35
1631708440000|2021-09-15 12:20:40|85713.7|85688.7|85715.8|85690.8|85719.9|85694.9|85713.7|85688.7|41
1631708450000|2021-09-15 12:20:50|85715.7|85690.7|85720.3|85695.3|85720.3|85695.3|85714.7|85689.7|33
1631708460000|2021-09-15 12:21:00|85719.2|85694.2|85719.2|85694.2|85720.4|85695.4|85717|85692|46
1631708470000|2021-09-15 12:21:10|85719.4|85694.4|85725.8|85700.8|85726|85701|85719.4|85694.4|44
1631708480000|2021-09-15 12:21:20|85726|85701|85710.8|85685.8|85726|85701|85710.8|85685.8|50
1631708490000|2021-09-15 12:21:30|85711.1|85686.1|85713.3|85688.3|85714.6|85689.6|85709.5|85684.5|48
1631708500000|2021-09-15 12:21:40|85713.2|85688.2|85716.9|85691.9|85717.2|85692.2|85713.2|85688.2|31
1631708510000|2021-09-15 12:21:50|85716.8|85691.8|85714.4|85689.4|85717.9|85692.9|85713.4|85688.4|26
1631708520000|2021-09-15 12:22:00|85714.1|85689.1|85716.4|85691.4|85716.4|85691.4|85712.1|85687.1|33
1631708530000|2021-09-15 12:22:10|85716.7|85691.7|85719|85694|85719|85694|85715.4|85690.4|32
1631708540000|2021-09-15 12:22:20|85718.1|85693.1|85710|85685|85719.5|85694.5|85708.5|85683.5|55
1631708550000|2021-09-15 12:22:30|85710.4|85685.4|85708.4|85683.4|85711.7|85686.7|85707.9|85682.9|52
1631708560000|2021-09-15 12:22:40|85708.6|85683.6|85702.4|85677.4|85708.8|85683.8|85700.9|85675.9|52
1631708570000|2021-09-15 12:22:50|85702.7|85677.7|85702.2|85677.2|85702.7|85677.7|85699.1|85674.1|32
1631708580000|2021-09-15 12:23:00|85701.9|85676.9|85700.9|85675.9|85702.9|85677.9|85699.7|85674.7|39
1631708590000|2021-09-15 12:23:10|85700.3|85675.3|85699.5|85674.5|85700.3|85675.3|85698.9|85673.9|44
1631708600000|2021-09-15 12:23:20|85699.6|85674.6|85700.5|85675.5|85703.7|85678.7|85699.4|85674.4|41
1631708610000|2021-09-15 12:23:30|85700.6|85675.6|85700.3|85675.3|85701.4|85676.4|85700.2|85675.2|23
1631708620000|2021-09-15 12:23:40|85700.2|85675.2|85695.3|85670.3|85700.3|85675.3|85694.4|85669.4|45
1631708630000|2021-09-15 12:23:50|85695.7|85670.7|85695.2|85670.2|85696|85671|85694.1|85669.1|39
1631708640000|2021-09-15 12:24:00|85695.6|85670.6|85700.3|85675.3|85702.4|85677.4|85694|85669|58
1631708650000|2021-09-15 12:24:10|85700.1|85675.1|85700|85675|85701.8|85676.8|85699|85674|46
1631708660000|2021-09-15 12:24:20|85700.8|85675.8|85701.8|85676.8|85702.9|85677.9|85699.6|85674.6|40
1631708670000|2021-09-15 12:24:30|85701.7|85676.7|85710.9|85685.9|85711.1|85686.1|85698.5|85673.5|53
1631708680000|2021-09-15 12:24:40|85710.1|85685.1|85710.5|85685.5|85712.4|85687.4|85709.5|85684.5|48
1631708690000|2021-09-15 12:24:50|85710|85685|85716.7|85691.7|85716.7|85691.7|85709.5|85684.5|43
1631708700000|2021-09-15 12:25:00|85716.8|85691.8|85718|85693|85718|85693|85713|85688|51
1631708710000|2021-09-15 12:25:10|85717.8|85692.8|85730.4|85705.4|85730.4|85705.4|85717.8|85692.8|56
1631708720000|2021-09-15 12:25:20|85730.7|85705.7|85737|85712|85739.2|85714.2|85728.4|85703.4|46
1631708730000|2021-09-15 12:25:30|85737.2|85712.2|85744.3|85719.3|85744.3|85719.3|85736.4|85711.4|42
1631708740000|2021-09-15 12:25:40|85744|85719|85743.3|85718.3|85747.4|85722.4|85740.4|85715.4|41
1631708750000|2021-09-15 12:25:50|85743.4|85718.4|85747.9|85722.9|85750.6|85725.6|85743.4|85718.4|55
1631708760000|2021-09-15 12:26:00|85747.6|85722.6|85750.6|85725.6|85750.8|85725.8|85745.9|85720.9|59
1631708770000|2021-09-15 12:26:10|85751.1|85726.1|85752.7|85727.7|85754.4|85729.4|85747.3|85722.3|59
1631708780000|2021-09-15 12:26:20|85752.3|85727.3|85749.6|85724.6|85754|85729|85749.6|85724.6|59
1631708790000|2021-09-15 12:26:30|85748.6|85723.6|85752.1|85727.1|85761.6|85727.8|85748.6|85711.6|57
1631708800000|2021-09-15 12:26:40|85752.3|85727.3|85749|85724|85752.9|85727.9|85744.5|85719.5|50
1631708810000|2021-09-15 12:26:50|85749.2|85724.2|85752.2|85727.2|85752.9|85727.9|85748.6|85723.6|49
1631708820000|2021-09-15 12:27:00|85752.4|85727.4|85748.6|85723.6|85752.4|85727.4|85748.6|85723.6|45
1631708830000|2021-09-15 12:27:10|85748.8|85723.8|85748.5|85723.5|85749.8|85724.8|85747.4|85722.4|37
1631708840000|2021-09-15 12:27:20|85748.6|85723.6|85748.5|85723.5|85749.6|85724.6|85745.9|85720.9|50
1631708850000|2021-09-15 12:27:30|85750.1|85725.1|85745.8|85720.8|85750.4|85725.4|85744.9|85719.9|53
1631708860000|2021-09-15 12:27:40|85745.9|85720.9|85748.6|85723.6|85750.5|85725.5|85741.1|85716.1|58
1631708870000|2021-09-15 12:27:50|85748.4|85723.4|85746.4|85721.4|85748.8|85723.8|85743.7|85718.7|44
1631708880000|2021-09-15 12:28:00|85747.4|85722.4|85746|85721|85748.6|85723.6|85740.5|85715.5|57
1631708890000|2021-09-15 12:28:10|85746.1|85721.1|85747|85722|85747|85722|85742.8|85717.8|39
1631708900000|2021-09-15 12:28:20|85746|85721|85743.2|85718.2|85746.3|85721.3|85742.6|85717.6|43
1631708910000|2021-09-15 12:28:30|85743.3|85718.3|85745.3|85720.3|85746|85721|85742|85717|45
1631708920000|2021-09-15 12:28:40|85744.9|85719.9|85748.6|85723.6|85749|85724|85741.6|85716.6|53
1631708930000|2021-09-15 12:28:50|85750.1|85725.1|85742.8|85717.8|85750.1|85725.1|85741.7|85716.7|44
1631708940000|2021-09-15 12:29:00|85742.7|85717.7|85739.8|85714.8|85742.7|85717.7|85739.1|85714.1|22
1631708950000|2021-09-15 12:29:10|85740.1|85715.1|85742.2|85717.2|85754.4|85717.3|85737.8|85703.8|42
1631708960000|2021-09-15 12:29:20|85741.9|85716.9|85732.5|85707.5|85742.7|85717.7|85730.3|85692.6|55
1631708970000|2021-09-15 12:29:30|85732.2|85707.2|85723.5|85698.5|85740.4|85707.7|85722.2|85682.2|45
1631708980000|2021-09-15 12:29:40|85735.3|85685.3|85744.6|85694.6|85746.2|85696.2|85735|85685|59
1631708990000|2021-09-15 12:29:50|85744.3|85694.3|85743.8|85693.8|85745.1|85695.1|85741.5|85691.5|59
1631709000000|2021-09-15 12:30:00|85745.3|85695.3|85758.3|85708.3|85765.8|85715.8|85745.3|85695.3|73
1631709010000|2021-09-15 12:30:10|85757.7|85707.7|85764.3|85714.3|85765.8|85715.8|85756.8|85706.8|68
1631709020000|2021-09-15 12:30:20|85762.9|85712.9|85759.6|85709.6|85770.4|85720.4|85758.7|85708.7|72
1631709030000|2021-09-15 12:30:30|85758.3|85708.3|85755.1|85705.1|85762.4|85712.4|85751|85701|59
1631709040000|2021-09-15 12:30:40|85754.5|85704.5|85748.9|85698.9|85757.4|85707.4|85745.1|85695.1|62
1631709050000|2021-09-15 12:30:50|85750.1|85700.1|85747|85697|85750.1|85700.1|85744.7|85694.7|56
1631709060000|2021-09-15 12:31:00|85746.6|85696.6|85755.2|85705.2|85755.3|85705.3|85745.9|85695.9|59
1631709070000|2021-09-15 12:31:10|85755.9|85705.9|85763.2|85713.2|85763.8|85713.8|85755.9|85705.9|56
1631709080000|2021-09-15 12:31:20|85763.3|85713.3|85771.2|85721.2|85772.1|85722.1|85761.7|85711.7|56
1631709090000|2021-09-15 12:31:30|85771.1|85721.1|85777.6|85727.6|85779.2|85742.2|85765|85721.1|56
1631709100000|2021-09-15 12:31:40|85777.3|85727.3|85775.9|85725.9|85778.7|85741.5|85765|85725.5|56
1631709110000|2021-09-15 12:31:50|85776|85726|85766.2|85741.2|85777|85742|85762.5|85725.1|65
1631709120000|2021-09-15 12:32:00|85765.9|85740.9|85769.6|85744.6|85769.6|85744.6|85763|85738|67
1631709130000|2021-09-15 12:32:10|85767.8|85742.8|85788.3|85738.3|85788.4|85750|85767|85737.3|63
1631709140000|2021-09-15 12:32:20|85788.5|85738.5|85792.3|85742.3|85793.9|85751.3|85776.3|85738.3|66
1631709150000|2021-09-15 12:32:30|85792.5|85742.5|85790.1|85740.1|85794.1|85744.1|85788.9|85738.9|49
1631709160000|2021-09-15 12:32:40|85790|85740|85795.8|85745.8|85797.1|85759.6|85784|85737.9|63
1631709170000|2021-09-15 12:32:50|85795.6|85745.6|85803|85753|85804.6|85754.6|85795.5|85745.5|55
1631709180000|2021-09-15 12:33:00|85805.2|85755.2|85807.8|85782.8|85825.7|85788.9|85805.2|85755.2|70
1631709190000|2021-09-15 12:33:10|85807.9|85782.9|85835|85785|85835.5|85792|85807|85773.9|70
1631709200000|2021-09-15 12:33:20|85835.7|85785.7|85830.3|85780.3|85836.2|85795.8|85820.8|85779.2|67
1631709210000|2021-09-15 12:33:30|85830|85780|85800.2|85775.2|85830.4|85790.5|85800.1|85762.8|63
1631709220000|2021-09-15 12:33:40|85799.2|85774.2|85801.7|85776.7|85805|85780|85799.2|85774.2|68
1631709230000|2021-09-15 12:33:50|85801.6|85776.6|85805.1|85780.1|85810|85781|85795.6|85758.4|58
1631709240000|2021-09-15 12:34:00|85804.6|85779.6|85803.6|85778.6|85817.6|85780.8|85801.1|85764.4|56
1631709250000|2021-09-15 12:34:10|85805|85780|85801.7|85776.7|85805.7|85780.7|85801.7|85776.7|44
1631709260000|2021-09-15 12:34:20|85801.8|85776.8|85800.8|85775.8|85819.5|85782.6|85799|85767.4|54
1631709270000|2021-09-15 12:34:30|85802.1|85777.1|85806.5|85781.5|85818|85782|85801.6|85766.7|52
1631709280000|2021-09-15 12:34:40|85805.7|85780.7|85808.1|85783.1|85812.1|85787.1|85805.5|85780.5|57
1631709290000|2021-09-15 12:34:50|85807.3|85782.3|85803|85778|85808.7|85783.7|85803|85778|53
1631709300000|2021-09-15 12:35:00|85802.2|85777.2|85797.4|85772.4|85802.2|85777.2|85790.2|85765.2|67
1631709310000|2021-09-15 12:35:10|85798.6|85773.6|85793.3|85768.3|85799.5|85774.5|85788.7|85763.7|65
1631709320000|2021-09-15 12:35:20|85792.7|85767.7|85791.9|85766.9|85795.1|85770.1|85789.6|85764.6|57
1631709330000|2021-09-15 12:35:30|85791.5|85766.5|85797.1|85772.1|85810.4|85773.9|85791|85759.6|59
1631709340000|2021-09-15 12:35:40|85796.9|85771.9|85786.6|85761.6|85798.2|85773.2|85785.2|85760.2|50
1631709350000|2021-09-15 12:35:50|85786.8|85761.8|85782.1|85757.1|85788.6|85763.6|85780.7|85755.7|53
1631709360000|2021-09-15 12:36:00|85781.6|85756.6|85788.2|85763.2|85790.7|85765.7|85781.6|85756.6|57
1631709370000|2021-09-15 12:36:10|85786.5|85761.5|85784.6|85759.6|85788.3|85763.3|85782.7|85757.7|49
1631709380000|2021-09-15 12:36:20|85784.5|85759.5|85784.8|85759.8|85789.4|85764.4|85784.2|85759.2|54
1631709390000|2021-09-15 12:36:30|85784.6|85759.6|85781.5|85756.5|85786|85761|85780.9|85755.9|41
1631709400000|2021-09-15 12:36:40|85780.9|85755.9|85774.7|85749.7|85781.3|85756.3|85773.3|85748.3|71
1631709410000|2021-09-15 12:36:50|85775.2|85750.2|85770.6|85745.6|85775.2|85750.2|85767.2|85742.2|55
1631709420000|2021-09-15 12:37:00|85773.1|85748.1|85776.5|85751.5|85777.9|85752.9|85771.2|85746.2|62
1631709430000|2021-09-15 12:37:10|85776.2|85751.2|85781.5|85756.5|85783.8|85758.8|85776.2|85751.2|55
1631709440000|2021-09-15 12:37:20|85782|85757|85789.1|85764.1|85789.6|85764.6|85779.8|85754.8|60
1631709450000|2021-09-15 12:37:30|85789.7|85764.7|85793.2|85768.2|85794.2|85769.2|85787.3|85762.3|58
1631709460000|2021-09-15 12:37:40|85793.7|85768.7|85809.8|85784.8|85821.5|85786.6|85793.1|85768.1|63
1631709470000|2021-09-15 12:37:50|85809.9|85784.9|85802.9|85777.9|85810.3|85785.3|85802.3|85777.3|60
1631709480000|2021-09-15 12:38:00|85802.8|85777.8|85805.1|85780.1|85806.2|85781.2|85802.7|85777.7|57
1631709490000|2021-09-15 12:38:10|85808.2|85783.2|85802.7|85777.7|85808.2|85783.2|85802.7|85777.7|37
1631709500000|2021-09-15 12:38:20|85803.2|85778.2|85800.9|85775.9|85806.4|85781.4|85798.7|85773.7|55
1631709510000|2021-09-15 12:38:30|85800.4|85775.4|85800.5|85775.5|85802.7|85777.7|85800.2|85775.2|53
1631709520000|2021-09-15 12:38:40|85800.9|85775.9|85803.2|85778.2|85803.5|85778.5|85799.7|85774.7|32
1631709530000|2021-09-15 12:38:50|85802.9|85777.9|85790.2|85765.2|85803.4|85778.4|85790.2|85765.2|52
1631709540000|2021-09-15 12:39:00|85790.8|85765.8|85800.3|85775.3|85801.8|85776.8|85790.6|85765.6|61
1631709550000|2021-09-15 12:39:10|85800.7|85775.7|85807.3|85782.3|85811.5|85786.5|85800.3|85775.3|63
1631709560000|2021-09-15 12:39:20|85807.5|85782.5|85808.9|85783.9|85811.7|85786.7|85807.5|85782.5|47
1631709570000|2021-09-15 12:39:30|85808.7|85783.7|85807.5|85782.5|85811.6|85786.6|85804.9|85779.9|51
1631709580000|2021-09-15 12:39:40|85807.8|85782.8|85802.2|85777.2|85808.1|85783.1|85799.7|85774.7|58
1631709590000|2021-09-15 12:39:50|85801.7|85776.7|85809.7|85784.7|85812.7|85787.7|85801.7|85776.7|53
1631709600000|2021-09-15 12:40:00|85809.8|85784.8|85819.1|85794.1|85819.7|85794.7|85808.5|85783.5|60
1631709610000|2021-09-15 12:40:10|85818.3|85793.3|85822.9|85797.9|85824.3|85799.3|85812.1|85787.1|64
1631709620000|2021-09-15 12:40:20|85822.7|85797.7|85814.3|85789.3|85828.3|85800.1|85813.4|85778|56
1631709630000|2021-09-15 12:40:30|85813.9|85788.9|85813.7|85788.7|85827.8|85792.2|85813.7|85777.8|58
1631709640000|2021-09-15 12:40:40|85813.8|85788.8|85795.8|85770.8|85813.8|85788.8|85795.8|85770.8|60
1631709650000|2021-09-15 12:40:50|85795|85770|85791.9|85766.9|85807.7|85773.2|85790.8|85756.4|67
1631709660000|2021-09-15 12:41:00|85791.6|85766.6|85786.8|85761.8|85796.9|85771.9|85786|85761|63
1631709670000|2021-09-15 12:41:10|85786.6|85761.6|85799.9|85774.9|85801.2|85774.9|85781.5|85751.2|63
1631709680000|2021-09-15 12:41:20|85798.6|85773.6|85793.2|85768.2|85799.3|85774.3|85793.2|85768.2|53
1631709690000|2021-09-15 12:41:30|85792.6|85767.6|85796.5|85771.5|85797.8|85772.8|85791.3|85766.3|46
1631709700000|2021-09-15 12:41:40|85796.3|85771.3|85794.7|85769.7|85797|85772|85792.7|85767.7|41
1631709710000|2021-09-15 12:41:50|85796.4|85771.4|85796.7|85771.7|85800.4|85775.4|85796.2|85771.2|52
1631709720000|2021-09-15 12:42:00|85797.7|85772.7|85809.4|85784.4|85810.8|85785.8|85797.7|85772.7|56
1631709730000|2021-09-15 12:42:10|85809.3|85784.3|85807.4|85782.4|85814.7|85789.7|85806.6|85781.6|59
1631709740000|2021-09-15 12:42:20|85807.2|85782.2|85800.1|85775.1|85808.1|85783.1|85799|85774|47
1631709750000|2021-09-15 12:42:30|85799.8|85774.8|85800.7|85775.7|85801.2|85776.2|85799.6|85774.6|42
1631709760000|2021-09-15 12:42:40|85800.6|85775.6|85793.3|85768.3|85800.6|85775.6|85792.3|85767.3|36
1631709770000|2021-09-15 12:42:50|85793.4|85768.4|85793.3|85768.3|85793.9|85768.9|85790.6|85765.6|55
1631709780000|2021-09-15 12:43:00|85792.8|85767.8|85793.7|85768.7|85794.3|85769.3|85792|85767|35
1631709790000|2021-09-15 12:43:10|85793.8|85768.8|85793.7|85768.7|85797.3|85772.3|85793.1|85768.1|47
1631709800000|2021-09-15 12:43:20|85793.5|85768.5|85791.3|85766.3|85794.3|85769.3|85789.2|85764.2|53
1631709810000|2021-09-15 12:43:30|85791.9|85766.9|85800.2|85775.2|85800.2|85775.2|85789|85764|60
1631709820000|2021-09-15 12:43:40|85799.6|85774.6|85803.1|85778.1|85803.3|85778.3|85799.6|85774.6|44
1631709830000|2021-09-15 12:43:50|85802.8|85777.8|85805.4|85780.4|85806.1|85781.1|85802.1|85777.1|44
1631709840000|2021-09-15 12:44:00|85805.7|85780.7|85797.1|85772.1|85807.4|85782.4|85796.8|85771.8|50
1631709850000|2021-09-15 12:44:10|85796.8|85771.8|85800.7|85775.7|85800.7|85775.7|85795.1|85770.1|52
1631709860000|2021-09-15 12:44:20|85799.9|85774.9|85803.8|85778.8|85812|85787|85799|85774|60
1631709870000|2021-09-15 12:44:30|85802.9|85777.9|85804.2|85779.2|85805.5|85780.5|85802.5|85777.5|46
1631709880000|2021-09-15 12:44:40|85804.6|85779.6|85803.6|85778.6|85817.6|85781.5|85803.3|85767.6|53
1631709890000|2021-09-15 12:44:50|85803.5|85778.5|85804.5|85779.5|85808|85783|85803.5|85778.5|49
1631709900000|2021-09-15 12:45:00|85803.9|85778.9|85804.7|85779.7|85806.1|85781.1|85801.3|85776.3|58
1631709910000|2021-09-15 12:45:10|85804.6|85779.6|85804.3|85779.3|85807.8|85782.8|85802.9|85777.9|55
1631709920000|2021-09-15 12:45:20|85804.4|85779.4|85802.1|85777.1|85805.3|85780.3|85798.5|85773.5|57
1631709930000|2021-09-15 12:45:30|85801.8|85776.8|85805|85780|85807.1|85782.1|85799.8|85774.8|48
1631709940000|2021-09-15 12:45:40|85804.9|85779.9|85809.6|85784.6|85811.1|85786.1|85804.9|85779.9|63
1631709950000|2021-09-15 12:45:50|85809.2|85784.2|85809.6|85784.6|85811.6|85786.6|85808.6|85783.6|55
1631709960000|2021-09-15 12:46:00|85810.1|85785.1|85798.5|85773.5|85810.6|85785.6|85798.5|85773.5|45
1631709970000|2021-09-15 12:46:10|85798.9|85773.9|85803.5|85778.5|85807.3|85782.3|85798.9|85773.9|51
1631709980000|2021-09-15 12:46:20|85802.8|85777.8|85821.5|85796.5|85824.2|85799.2|85801.6|85776.6|68
1631709990000|2021-09-15 12:46:30|85821.9|85796.9|85826.9|85801.9|85831.3|85806.3|85820.5|85795.5|55
1631710000000|2021-09-15 12:46:40|85825.2|85800.2|85826.4|85801.4|85827.9|85802.9|85824.2|85799.2|55
1631710010000|2021-09-15 12:46:50|85828.2|85803.2|85830.8|85805.8|85832.6|85807.6|85825.8|85800.8|51
1631710020000|2021-09-15 12:47:00|85830.6|85805.6|85826.8|85801.8|85838.9|85805.8|85824.3|85788.1|67
1631710030000|2021-09-15 12:47:10|85826.7|85801.7|85857.2|85807.2|85857.2|85814.1|85826.7|85792.3|68
1631710040000|2021-09-15 12:47:20|85856.3|85806.3|85860.3|85810.3|85865.6|85828.4|85851.6|85806.3|56
1631710050000|2021-09-15 12:47:30|85857.2|85807.2|85864.6|85814.6|85864.6|85814.6|85857.2|85807.2|64
1631710060000|2021-09-15 12:47:40|85865.2|85815.2|85869.1|85819.1|85873.8|85830.3|85854.9|85815.2|67
1631710070000|2021-09-15 12:47:50|85868.5|85818.5|85867.7|85817.7|85869.8|85819.8|85865.4|85815.4|63
1631710080000|2021-09-15 12:48:00|85868.6|85818.6|85858.4|85833.4|85870.2|85833.6|85856.4|85818|52
1631710090000|2021-09-15 12:48:10|85860|85835|85860.2|85835.2|85860.8|85835.8|85858.4|85833.4|47
1631710100000|2021-09-15 12:48:20|85860.1|85835.1|85884.3|85834.3|85884.5|85846.7|85858.4|85823|67
1631710110000|2021-09-15 12:48:30|85885|85835|85887.7|85837.7|85898.8|85856.6|85871.8|85834|71
1631710120000|2021-09-15 12:48:40|85887.9|85837.9|85886.4|85836.4|85896.2|85857.2|85878.1|85836.4|66
1631710130000|2021-09-15 12:48:50|85887.3|85837.3|85894.4|85844.4|85894.7|85844.7|85887.3|85837.3|60
1631710140000|2021-09-15 12:49:00|85883.2|85858.2|85897.3|85872.3|85909.2|85874.1|85883.2|85853|63
1631710150000|2021-09-15 12:49:10|85896.6|85871.6|85898.4|85873.4|85912.1|85877.7|85896.6|85861|63
1631710160000|2021-09-15 12:49:20|85898.5|85873.5|85900.2|85875.2|85900.9|85875.9|85898.3|85873.3|58
1631710170000|2021-09-15 12:49:30|85899.8|85874.8|85904.9|85879.9|85910.7|85885.7|85899.8|85874.8|69
1631710180000|2021-09-15 12:49:40|85905|85880|85904.5|85879.5|85908.1|85883.1|85904.5|85879.5|66
1631710190000|2021-09-15 12:49:50|85902.3|85877.3|85903.5|85878.5|85907.2|85882.2|85902.3|85877.3|52
1631710200000|2021-09-15 12:50:00|85906|85881|85909|85884|85917.9|85884.9|85904|85866.5|59
1631710210000|2021-09-15 12:50:10|85909.2|85884.2|85900.9|85875.9|85913.9|85886.9|85900.4|85862.5|64
1631710220000|2021-09-15 12:50:20|85900.5|85875.5|85903.9|85853.9|85914.2|85877.4|85890.9|85853.2|71
1631710230000|2021-09-15 12:50:30|85903.4|85853.4|85895.3|85870.3|85908.9|85875|85894|85853.2|64
1631710240000|2021-09-15 12:50:40|85894.9|85869.9|85891.1|85866.1|85905.3|85870|85890.6|85853.2|50
1631710250000|2021-09-15 12:50:50|85891.5|85866.5|85888.7|85863.7|85906|85869.7|85888.7|85850.1|66
1631710260000|2021-09-15 12:51:00|85888.8|85863.8|85888.8|85863.8|85906.8|85869.9|85888.8|85850.7|58
1631710270000|2021-09-15 12:51:10|85887.7|85862.7|85884.6|85859.6|85897.2|85867.4|85883.3|85845.5|63
1631710280000|2021-09-15 12:51:20|85885.2|85860.2|85888.6|85863.6|85891.2|85866.2|85885.2|85860.2|59
1631710290000|2021-09-15 12:51:30|85888.8|85863.8|85883.2|85858.2|85899.5|85865.5|85883|85845.6|51
1631710300000|2021-09-15 12:51:40|85882.8|85857.8|85881.9|85856.9|85883.1|85858.1|85880.1|85855.1|44
1631710310000|2021-09-15 12:51:50|85882|85857|85888.3|85863.3|85892.3|85867.3|85881.8|85856.8|57
1631710320000|2021-09-15 12:52:00|85887|85862|85900.5|85875.5|85901|85876|85886.7|85861.7|63
1631710330000|2021-09-15 12:52:10|85901.3|85876.3|85903.6|85878.6|85904.6|85879.6|85901.2|85876.2|57
1631710340000|2021-09-15 12:52:20|85903.7|85878.7|85909.9|85884.9|85911|85886|85903.7|85878.7|60
1631710350000|2021-09-15 12:52:30|85910.6|85885.6|85914.3|85889.3|85925.6|85889.9|85908.5|85875.6|58
1631710360000|2021-09-15 12:52:40|85913.9|85888.9|85910.2|85885.2|85915.1|85890.1|85910.2|85885.2|52
1631710370000|2021-09-15 12:52:50|85910.3|85885.3|85910.9|85885.9|85912.4|85887.4|85907.9|85882.9|51
1631710380000|2021-09-15 12:53:00|85910.6|85885.6|85917.3|85892.3|85926.8|85892.4|85910.6|85876.8|46
1631710390000|2021-09-15 12:53:10|85916.9|85891.9|85934.3|85909.3|85952.7|85912.9|85916.5|85888.2|67
1631710400000|2021-09-15 12:53:20|85934.1|85909.1|85922.5|85897.5|85948.3|85912.6|85921.6|85896.4|71
1631710410000|2021-09-15 12:53:30|85922.7|85897.7|85916.6|85891.6|85925.2|85900.2|85914.8|85889.8|71
1631710420000|2021-09-15 12:53:40|85915.5|85890.5|85908.4|85883.4|85918.2|85893.2|85908.4|85883.4|63
1631710430000|2021-09-15 12:53:50|85909.2|85884.2|85918.2|85893.2|85918.8|85893.8|85908.4|85883.4|58
1631710440000|2021-09-15 12:54:00|85918.4|85893.4|85923.2|85898.2|85927.3|85902.3|85917.8|85892.8|58
1631710450000|2021-09-15 12:54:10|85920.7|85895.7|85924.9|85899.9|85925.7|85900.7|85920.7|85895.7|58
1631710460000|2021-09-15 12:54:20|85924.7|85899.7|85918.8|85893.8|85928.2|85903.2|85918.8|85893.8|53
1631710470000|2021-09-15 12:54:30|85920.5|85895.5|85912.4|85887.4|85920.5|85895.5|85912.2|85887.2|63
1631710480000|2021-09-15 12:54:40|85912.3|85887.3|85916.4|85891.4|85917.9|85892.9|85911.9|85886.9|53
1631710490000|2021-09-15 12:54:50|85916.3|85891.3|85913.6|85888.6|85917.4|85892.4|85912.9|85887.9|55
1631710500000|2021-09-15 12:55:00|85915.7|85890.7|85914.3|85889.3|85917.1|85892.1|85913.8|85888.8|51
1631710510000|2021-09-15 12:55:10|85914.2|85889.2|85913|85888|85929.3|85893.2|85910.3|85872.6|57
1631710520000|2021-09-15 12:55:20|85913.2|85888.2|85916.6|85891.6|85931.3|85896.3|85913.2|85880.5|56
1631710530000|2021-09-15 12:55:30|85916.5|85891.5|85915.2|85890.2|85931|85893.2|85915.2|85877.5|51
1631710540000|2021-09-15 12:55:40|85915.6|85890.6|85913.9|85888.9|85915.9|85890.9|85913|85888|44
1631710550000|2021-09-15 12:55:50|85914|85889|85918|85893|85920.8|85895.8|85914|85889|60
1631710560000|2021-09-15 12:56:00|85918.3|85893.3|85911.6|85886.6|85927.5|85895.3|85911.1|85876.4|53
1631710570000|2021-09-15 12:56:10|85911.9|85886.9|85912.4|85887.4|85915.2|85890.2|85911|85886|53
1631710580000|2021-09-15 12:56:20|85912.1|85887.1|85923.1|85873.1|85925.4|85887.7|85912.1|85872.9|33
1631710590000|2021-09-15 12:56:30|85923.4|85873.4|85909.5|85859.5|85923.4|85884.6|85907.4|85858.7|48
1631710600000|2021-09-15 12:56:40|85911.3|85861.3|85893.7|85868.7|85911.3|85870.1|85893.1|85855.6|52
1631710610000|2021-09-15 12:56:50|85893.3|85868.3|85885|85860|85905.7|85868.8|85885|85847.6|51
1631710620000|2021-09-15 12:57:00|85884.6|85859.6|85899.5|85849.5|85899.6|85861|85878.3|85843.5|55
1631710630000|2021-09-15 12:57:10|85898.7|85848.7|85887.5|85862.5|85899.8|85865.5|85885|85848.7|59
1631710640000|2021-09-15 12:57:20|85887.4|85862.4|85884.9|85859.9|85901.2|85862.6|85883.8|85848.5|51
1631710650000|2021-09-15 12:57:30|85884.3|85859.3|85891.6|85866.6|85903|85866.7|85883.7|85852.6|44
1631710660000|2021-09-15 12:57:40|85890.4|85865.4|85892.1|85867.1|85892.1|85867.1|85890.3|85865.3|26
1631710670000|2021-09-15 12:57:50|85891.9|85866.9|85888.7|85863.7|85892.4|85867.4|85887|85862|35
1631710680000|2021-09-15 12:58:00|85889|85864|85887.2|85862.2|85889.2|85864.2|85887.2|85862.2|43
1631710690000|2021-09-15 12:58:10|85886.9|85861.9|85881|85856|85901.7|85863.4|85881|85849.5|52
1631710700000|2021-09-15 12:58:20|85880.6|85855.6|85882.1|85857.1|85886.3|85861.3|85879.5|85854.5|48
1631710710000|2021-09-15 12:58:30|85882.8|85857.8|85881.9|85856.9|85883.9|85858.9|85880.4|85855.4|44
1631710720000|2021-09-15 12:58:40|85882.3|85857.3|85882.6|85857.6|85884.2|85859.2|85879.5|85854.5|54
1631710730000|2021-09-15 12:58:50|85882.8|85857.8|85878.2|85853.2|85884.5|85859.5|85876.6|85851.6|61
1631710740000|2021-09-15 12:59:00|85877.8|85852.8|85881.2|85856.2|85884.4|85859.4|85877.5|85852.5|47
1631710750000|2021-09-15 12:59:10|85881.5|85856.5|85888|85863|85888.1|85863.1|85877.8|85852.8|56
1631710760000|2021-09-15 12:59:20|85887.7|85862.7|85888.1|85863.1|85889.6|85864.6|85885.9|85860.9|45
1631710770000|2021-09-15 12:59:30|85888.3|85863.3|85889.1|85864.1|85891.2|85866.2|85885.8|85860.8|46
1631710780000|2021-09-15 12:59:40|85889.6|85864.6|85888|85863|85892.6|85867.6|85886.7|85861.7|42
1631710790000|2021-09-15 12:59:50|85888.4|85863.4|85890.2|85865.2|85890.2|85865.2|85885.3|85860.3|49
1631710800000|2021-09-15 13:00:00|85890.3|85865.3|85892.9|85867.9|85895.4|85870.4|85890.1|85865.1|65
1631710810000|2021-09-15 13:00:10|85892.6|85867.6|85885.8|85860.8|85893.3|85868.3|85878.1|85853.1|59
1631710820000|2021-09-15 13:00:20|85886|85861|85885.6|85860.6|85887.8|85862.8|85885|85860|34
1631710830000|2021-09-15 13:00:30|85885.3|85860.3|85889.2|85864.2|85890.3|85865.3|85885.1|85860.1|44
1631710840000|2021-09-15 13:00:40|85889|85864|85891.2|85866.2|85893.3|85868.3|85888.9|85863.9|56
1631710850000|2021-09-15 13:00:50|85892.2|85867.2|85884.6|85859.6|85897.4|85867.2|85883.4|85847.4|45
1631710860000|2021-09-15 13:01:00|85883.9|85858.9|85884.7|85859.7|85886.5|85861.5|85883.9|85858.9|46
1631710870000|2021-09-15 13:01:10|85884.9|85859.9|85881.8|85856.8|85884.9|85859.9|85880.5|85855.5|37
1631710880000|2021-09-15 13:01:20|85881.7|85856.7|85885.2|85860.2|85897.3|85860.7|85881.3|85847.3|39
1631710890000|2021-09-15 13:01:30|85885.3|85860.3|85890|85865|85890|85865|85885.1|85860.1|36
1631710900000|2021-09-15 13:01:40|85890.6|85865.6|85892.6|85867.6|85894.1|85869.1|85890.4|85865.4|58
1631710910000|2021-09-15 13:01:50|85892.3|85867.3|85903|85878|85915.5|85878|85891.5|85864.5|50
1631710920000|2021-09-15 13:02:00|85902.7|85877.7|85889.8|85864.8|85905.6|85877.7|85889.8|85855.6|63
1631710930000|2021-09-15 13:02:10|85891.3|85866.3|85892|85867|85892.1|85867.1|85890.1|85865.1|40
1631710940000|2021-09-15 13:02:20|85892.2|85867.2|85889.4|85864.4|85892.4|85867.4|85889.2|85864.2|36
1631710950000|2021-09-15 13:02:30|85889.6|85864.6|85886.8|85861.8|85890.2|85865.2|85885.5|85860.5|44
1631710960000|2021-09-15 13:02:40|85886.5|85861.5|85886.7|85861.7|85888.3|85863.3|85885.6|85860.6|43
1631710970000|2021-09-15 13:02:50|85885.1|85860.1|85885.7|85860.7|85888.2|85863.2|85885.1|85860.1|40
1631710980000|2021-09-15 13:03:00|85885.9|85860.9|85884.5|85859.5|85885.9|85860.9|85881.6|85856.6|50
1631710990000|2021-09-15 13:03:10|85885.8|85860.8|85893.2|85868.2|85894.2|85869.2|85884.7|85859.7|48
1631711000000|2021-09-15 13:03:20|85894.1|85869.1|85895.4|85870.4|85896.7|85871.7|85894|85869|42
1631711010000|2021-09-15 13:03:30|85895.6|85870.6|85891.5|85866.5|85895.6|85870.6|85891|85866|42
1631711020000|2021-09-15 13:03:40|85892.4|85867.4|85894.5|85869.5|85894.8|85869.8|85888.4|85863.4|37
1631711030000|2021-09-15 13:03:50|85894.8|85869.8|85895.3|85870.3|85899|85874|85893.7|85868.7|43
1631711040000|2021-09-15 13:04:00|85895.9|85870.9|85902.6|85877.6|85902.8|85877.8|85895.2|85870.2|53
1631711050000|2021-09-15 13:04:10|85903.1|85878.1|85894|85869|85903.3|85878.3|85893.6|85868.6|56
1631711060000|2021-09-15 13:04:20|85893.8|85868.8|85892.3|85867.3|85896.4|85871.4|85887.5|85862.5|59
1631711070000|2021-09-15 13:04:30|85891.1|85866.1|85906|85881|85906.5|85881.5|85891.1|85866.1|57
1631711080000|2021-09-15 13:04:40|85906.1|85881.1|85921.6|85871.6|85921.7|85881.5|85903.7|85869.1|50
1631711090000|2021-09-15 13:04:50|85921.4|85871.4|85902.7|85877.7|85922|85877.9|85900.8|85869.5|45
1631711100000|2021-09-15 13:05:00|85902.8|85877.8|85903.2|85878.2|85907.4|85882.4|85902.8|85877.8|50
1631711110000|2021-09-15 13:05:10|85903.9|85878.9|85905.6|85880.6|85907.2|85882.2|85903.8|85878.8|34
1631711120000|2021-09-15 13:05:20|85904.7|85879.7|85900.6|85875.6|85905.6|85880.6|85900|85875|46
1631711130000|2021-09-15 13:05:30|85899.8|85874.8|85899.8|85874.8|85907.1|85882.1|85899.2|85874.2|55
1631711140000|2021-09-15 13:05:40|85900.1|85875.1|85900.2|85875.2|85901|85876|85898.7|85873.7|47
1631711150000|2021-09-15 13:05:50|85900.3|85875.3|85896.4|85871.4|85901.9|85876.9|85896.3|85871.3|42
1631711160000|2021-09-15 13:06:00|85896.9|85871.9|85902.9|85877.9|85905|85880|85896.7|85871.7|46
1631711170000|2021-09-15 13:06:10|85903.7|85878.7|85898.2|85873.2|85906.1|85881.1|85897.4|85872.4|52
1631711180000|2021-09-15 13:06:20|85897.9|85872.9|85892.7|85867.7|85898.4|85873.4|85891.7|85866.7|52
1631711190000|2021-09-15 13:06:30|85892.5|85867.5|85891.3|85866.3|85893.4|85868.4|85890.3|85865.3|39
1631711200000|2021-09-15 13:06:40|85891.4|85866.4|85898|85873|85901.6|85876.6|85887.6|85862.6|60
1631711210000|2021-09-15 13:06:50|85898.7|85873.7|85895.1|85870.1|85908.9|85877.8|85895.1|85857.1|61
1631711220000|2021-09-15 13:07:00|85894.9|85869.9|85892.5|85867.5|85895.6|85870.6|85891|85866|53
1631711230000|2021-09-15 13:07:10|85892.1|85867.1|85891.2|85866.2|85893.9|85868.9|85890.2|85865.2|51
1631711240000|2021-09-15 13:07:20|85891.5|85866.5|85893.5|85868.5|85896.9|85871.9|85888.2|85863.2|58
1631711250000|2021-09-15 13:07:30|85893.3|85868.3|85908.9|85883.9|85912.5|85887.5|85892|85867|57
1631711260000|2021-09-15 13:07:40|85909.2|85884.2|85905|85880|85909.5|85884.5|85904.5|85879.5|48
1631711270000|2021-09-15 13:07:50|85905.2|85880.2|85912.1|85887.1|85924.3|85888.7|85905|85874.3|52
1631711280000|2021-09-15 13:08:00|85912.2|85887.2|85919.5|85894.5|85920|85895|85912.2|85887.2|50
1631711290000|2021-09-15 13:08:10|85919.8|85894.8|85919.5|85894.5|85923.7|85898.7|85919|85894|59
1631711300000|2021-09-15 13:08:20|85919.7|85894.7|85923.6|85898.6|85926.3|85901.3|85918.2|85893.2|54
1631711310000|2021-09-15 13:08:30|85923.7|85898.7|85919.8|85894.8|85932.4|85899.3|85913.8|85882.4|60
1631711320000|2021-09-15 13:08:40|85919.6|85894.6|85916.2|85891.2|85920.3|85895.3|85914.6|85889.6|47
1631711330000|2021-09-15 13:08:50|85916.7|85891.7|85915.7|85890.7|85916.7|85891.7|85912.1|85887.1|52
1631711340000|2021-09-15 13:09:00|85915.4|85890.4|85919.4|85894.4|85922.4|85897.4|85914.8|85889.8|56
1631711350000|2021-09-15 13:09:10|85919.2|85894.2|85928.4|85903.4|85928.9|85903.9|85919.2|85894.2|50
1631711360000|2021-09-15 13:09:20|85928.6|85903.6|85921.4|85896.4|85928.6|85903.6|85921.2|85896.2|51
1631711370000|2021-09-15 13:09:30|85923|85898|85920.5|85895.5|85930.9|85898.4|85917.8|85879.8|59
1631711380000|2021-09-15 13:09:40|85920|85895|85915.4|85890.4|85920|85895|85913.6|85888.6|44
1631711390000|2021-09-15 13:09:50|85915.6|85890.6|85910.6|85885.6|85915.6|85890.6|85909.8|85884.8|36
1631711400000|2021-09-15 13:10:00|85911.3|85886.3|85909.2|85884.2|85922.1|85886.3|85905.8|85867.9|43
1631711410000|2021-09-15 13:10:10|85909.7|85884.7|85910.5|85885.5|85911|85886|85908.1|85883.1|39
1631711420000|2021-09-15 13:10:20|85910.3|85885.3|85906.5|85881.5|85921.7|85885.8|85906.3|85870.5|41
1631711430000|2021-09-15 13:10:30|85906.7|85881.7|85906.4|85881.4|85910.7|85885.7|85905.3|85880.3|46
1631711440000|2021-09-15 13:10:40|85906.2|85881.2|85908.3|85883.3|85908.6|85883.6|85905.6|85880.6|31
1631711450000|2021-09-15 13:10:50|85908.2|85883.2|85910.1|85885.1|85910.6|85885.6|85907.5|85882.5|38
1631711460000|2021-09-15 13:11:00|85909.6|85884.6|85908.8|85883.8|85923.4|85885.9|85907.3|85869.7|56
1631711470000|2021-09-15 13:11:10|85908.9|85883.9|85909.7|85884.7|85917.8|85886.5|85905.8|85867.4|51
1631711480000|2021-09-15 13:11:20|85910.2|85885.2|85915.6|85890.6|85915.9|85890.9|85910|85885|49
1631711490000|2021-09-15 13:11:30|85915.4|85890.4|85922.6|85897.6|85923.5|85898.5|85913.6|85888.6|50
1631711500000|2021-09-15 13:11:40|85922.4|85897.4|85920.9|85895.9|85926.5|85901.5|85920|85895|49
1631711510000|2021-09-15 13:11:50|85920.6|85895.6|85920.2|85895.2|85922.2|85897.2|85919.9|85894.9|36
1631711520000|2021-09-15 13:12:00|85919.4|85894.4|85917.7|85892.7|85919.4|85894.4|85917.2|85892.2|40
1631711530000|2021-09-15 13:12:10|85917.8|85892.8|85928.1|85878.1|85928.1|85893.5|85915.3|85878.1|37
1631711540000|2021-09-15 13:12:20|85927.8|85877.8|85913.8|85888.8|85928.5|85890.7|85913.4|85877.8|45
1631711550000|2021-09-15 13:12:30|85913.7|85888.7|85928|85878|85928.4|85890.8|85912.6|85874.5|43
1631711560000|2021-09-15 13:12:40|85928.2|85878.2|85915.6|85890.6|85930.8|85892.9|85913.8|85877.3|48
1631711570000|2021-09-15 13:12:50|85914.9|85889.9|85916|85891|85930.5|85893.3|85914.9|85878.7|49
1631711580000|2021-09-15 13:13:00|85915.7|85890.7|85912.6|85887.6|85915.7|85890.7|85911.5|85886.5|39
1631711590000|2021-09-15 13:13:10|85912.7|85887.7|85933.2|85883.2|85935.2|85890.6|85912.7|85878|44
1631711600000|2021-09-15 13:13:20|85934.1|85884.1|85933.3|85883.3|85936.3|85886.3|85931.6|85881.6|42
1631711610000|2021-09-15 13:13:30|85933.4|85883.4|85940.1|85890.1|85942|85899.4|85924.4|85883.4|41
1631711620000|2021-09-15 13:13:40|85939.7|85889.7|85941.3|85891.3|85941.3|85891.3|85938.8|85888.8|32
1631711630000|2021-09-15 13:13:50|85940.2|85890.2|85940|85890|85942.2|85892.2|85939.4|85889.4|50
1631711640000|2021-09-15 13:14:00|85940.5|85890.5|85936.7|85886.7|85942.3|85892.3|85936.7|85886.7|41
1631711650000|2021-09-15 13:14:10|85939.7|85889.7|85939.7|85889.7|85941.7|85891.7|85936.1|85886.1|40
1631711660000|2021-09-15 13:14:20|85936|85886|85936.5|85886.5|85938|85888|85934.8|85884.8|56
1631711670000|2021-09-15 13:14:30|85936.4|85886.4|85936.6|85886.6|85937.9|85887.9|85935.2|85885.2|40
1631711680000|2021-09-15 13:14:40|85937|85887|85920.3|85895.3|85941.1|85895.6|85919.3|85882|43
1631711690000|2021-09-15 13:14:50|85919|85894|85932.6|85882.6|85933.5|85894|85918.9|85882.2|42
1631711700000|2021-09-15 13:15:00|85932.7|85882.7|85933.7|85883.7|85934.7|85884.7|85930.3|85880.3|44
1631711710000|2021-09-15 13:15:10|85933|85883|85917.6|85892.6|85935|85893.8|85917.4|85880.1|49
1631711720000|2021-09-15 13:15:20|85918|85893|85928.3|85878.3|85934.2|85895.5|85911.1|85875.2|51
1631711730000|2021-09-15 13:15:30|85927.6|85877.6|85917.9|85892.9|85932.4|85893.3|85916.5|85876.9|46
1631711740000|2021-09-15 13:15:40|85918.4|85893.4|85928.6|85878.6|85934.4|85894.6|85916.9|85878.4|59
1631711750000|2021-09-15 13:15:50|85930.6|85880.6|85928.4|85878.4|85931.5|85881.5|85925.6|85875.6|44
1631711760000|2021-09-15 13:16:00|85927.9|85877.9|85922.5|85872.5|85929.5|85890.3|85908.8|85872.5|52
1631711770000|2021-09-15 13:16:10|85922.4|85872.4|85910.3|85885.3|85924.6|85886.5|85906.7|85870.2|53
1631711780000|2021-09-15 13:16:20|85910|85885|85904.5|85879.5|85918.7|85886.2|85904.1|85868.7|54
1631711790000|2021-09-15 13:16:30|85917.3|85867.3|85912.9|85862.9|85919.9|85882.5|85902.1|85862.9|53
1631711800000|2021-09-15 13:16:40|85913.2|85863.2|85912.4|85862.4|85918.9|85879|85902.8|85862.4|53
1631711810000|2021-09-15 13:16:50|85900.6|85875.6|85894.7|85869.7|85912|85877.2|85894.7|85859.4|55
1631711820000|2021-09-15 13:17:00|85906.9|85856.9|85893.3|85868.3|85906.9|85871.4|85891.8|85854.8|57
1631711830000|2021-09-15 13:17:10|85892.9|85867.9|85893.5|85868.5|85894.6|85869.6|85890.3|85865.3|57
1631711840000|2021-09-15 13:17:20|85895.1|85870.1|85892|85867|85908.6|85872.8|85890.7|85858.6|50
1631711850000|2021-09-15 13:17:30|85891.8|85866.8|85892.3|85867.3|85897.5|85872.5|85890.2|85865.2|48
1631711860000|2021-09-15 13:17:40|85893.2|85868.2|85895.4|85870.4|85895.4|85870.4|85891.3|85866.3|42
1631711870000|2021-09-15 13:17:50|85896.2|85871.2|85899.9|85874.9|85910.5|85874.9|85896.1|85858.9|56
1631711880000|2021-09-15 13:18:00|85899.3|85874.3|85901.8|85876.8|85902.3|85877.3|85895.5|85870.5|57
1631711890000|2021-09-15 13:18:10|85902.1|85877.1|85903.1|85878.1|85903.8|85878.8|85898|85873|62
1631711900000|2021-09-15 13:18:20|85903|85878|85906.1|85881.1|85920.5|85881.1|85902.1|85868.7|63
1631711910000|2021-09-15 13:18:30|85906|85881|85903.7|85878.7|85907|85882|85903.3|85878.3|49
1631711920000|2021-09-15 13:18:40|85903.3|85878.3|85887.4|85862.4|85904.1|85879.1|85886.6|85850.6|57
1631711930000|2021-09-15 13:18:50|85899.6|85849.6|85897.9|85847.9|85900|85858.7|85881.6|85844.6|58
1631711940000|2021-09-15 13:19:00|85896.7|85846.7|85873|85823|85896.7|85847.6|85861.2|85822.5|60
1631711950000|2021-09-15 13:19:10|85873.6|85823.6|85864.5|85814.5|85873.9|85833.3|85858.3|85814.5|58
1631711960000|2021-09-15 13:19:20|85864.3|85814.3|85851.3|85801.3|85864.3|85822.4|85843.9|85793.9|62
1631711970000|2021-09-15 13:19:30|85851.2|85801.2|85840.6|85790.6|85851.7|85801.7|85838.6|85788.6|55
1631711980000|2021-09-15 13:19:40|85840.8|85790.8|85838.2|85788.2|85842.1|85792.1|85838.2|85788.2|57
1631711990000|2021-09-15 13:19:50|85838.4|85788.4|85842|85792|85844.6|85794.6|85836.3|85786.3|59
1631712000000|2021-09-15 13:20:00|85844.1|85794.1|85836.9|85786.9|85844.1|85807.4|85822.8|85784.9|56
1631712010000|2021-09-15 13:20:10|85836.8|85786.8|85828.3|85803.3|85840.6|85804|85828|85785.8|48
1631712020000|2021-09-15 13:20:20|85828.9|85803.9|85820.5|85795.5|85834.7|85803.9|85818.9|85781.1|51
1631712030000|2021-09-15 13:20:30|85820.8|85795.8|85823|85798|85834.3|85798|85820.7|85783.4|54
1631712040000|2021-09-15 13:20:40|85822.7|85797.7|85818.4|85793.4|85822.7|85797.7|85816.8|85791.8|46
1631712050000|2021-09-15 13:20:50|85818.3|85793.3|85825.9|85800.9|85837.6|85801.7|85817.8|85787.6|52
1631712060000|2021-09-15 13:21:00|85825.8|85800.8|85826.1|85801.1|85828|85803|85822.7|85797.7|52
1631712070000|2021-09-15 13:21:10|85826.3|85801.3|85818.7|85793.7|85826.3|85801.3|85817.9|85792.9|51
1631712080000|2021-09-15 13:21:20|85818.4|85793.4|85823.9|85798.9|85824.2|85799.2|85817.1|85792.1|37
1631712090000|2021-09-15 13:21:30|85823.6|85798.6|85846.4|85796.4|85846.4|85808.1|85822.3|85785.7|54
1631712100000|2021-09-15 13:21:40|85834.9|85809.9|85841.9|85791.9|85842.3|85809.9|85829.8|85791.9|56
1631712110000|2021-09-15 13:21:50|85842.6|85792.6|85827.6|85802.6|85843.2|85805.6|85826.6|85792.6|48
1631712120000|2021-09-15 13:22:00|85827.2|85802.2|85826.8|85801.8|85828.2|85803.2|85824|85799|49
1631712130000|2021-09-15 13:22:10|85827|85802|85827.3|85802.3|85831|85806|85818.7|85793.7|46
1631712140000|2021-09-15 13:22:20|85827.7|85802.7|85825.5|85800.5|85827.7|85802.7|85825.5|85800.5|40
1631712150000|2021-09-15 13:22:30|85826|85801|85828|85803|85830|85805|85825.5|85800.5|45
1631712160000|2021-09-15 13:22:40|85828.5|85803.5|85819.7|85794.7|85828.5|85803.5|85816.7|85791.7|58
1631712170000|2021-09-15 13:22:50|85819.1|85794.1|85818.6|85793.6|85819.7|85794.7|85813.8|85788.8|60
1631712180000|2021-09-15 13:23:00|85818.5|85793.5|85824.1|85799.1|85824.1|85799.1|85817.7|85792.7|58
1631712190000|2021-09-15 13:23:10|85823.8|85798.8|85822.2|85797.2|85824.8|85799.8|85821.5|85796.5|43
1631712200000|2021-09-15 13:23:20|85814.8|85789.8|85812.4|85787.4|85823.9|85789.8|85805.3|85773.9|60
1631712210000|2021-09-15 13:23:30|85812.1|85787.1|85809|85784|85813.1|85788.1|85807.9|85782.9|45
1631712220000|2021-09-15 13:23:40|85808.5|85783.5|85823.9|85798.9|85839.8|85803.5|85808.5|85779.1|60
1631712230000|2021-09-15 13:23:50|85824|85799|85821.7|85796.7|85826.9|85801.9|85821.7|85796.7|48
1631712240000|2021-09-15 13:24:00|85821.8|85796.8|85828|85803|85835.1|85803.3|85820.5|85783.7|54
1631712250000|2021-09-15 13:24:10|85828.3|85803.3|85836.9|85811.9|85837.1|85812.1|85828.1|85803.1|61
1631712260000|2021-09-15 13:24:20|85837.9|85812.9|85847.1|85822.1|85847.8|85822.8|85834.9|85809.9|57
1631712270000|2021-09-15 13:24:30|85846.8|85821.8|85847|85822|85851.4|85826.4|85845.2|85820.2|46
1631712280000|2021-09-15 13:24:40|85847.1|85822.1|85854.7|85829.7|85855.1|85830.1|85846.1|85821.1|46
1631712290000|2021-09-15 13:24:50|85856|85831|85856.4|85831.4|85857.9|85832.9|85855.2|85830.2|48
1631712300000|2021-09-15 13:25:00|85856.9|85831.9|85852.5|85827.5|85858|85833|85851.8|85826.8|46
1631712310000|2021-09-15 13:25:10|85852.6|85827.6|85852.5|85827.5|85852.9|85827.9|85851.8|85826.8|30
1631712320000|2021-09-15 13:25:20|85852.6|85827.6|85851.9|85826.9|85852.6|85827.6|85851.7|85826.7|20
1631712330000|2021-09-15 13:25:30|85852|85827|85837.6|85812.6|85854.5|85829.5|85836.7|85811.7|50
1631712340000|2021-09-15 13:25:40|85836.7|85811.7|85837.5|85812.5|85837.8|85812.8|85833.3|85808.3|55
1631712350000|2021-09-15 13:25:50|85837.7|85812.7|85838|85813|85838.8|85813.8|85836.2|85811.2|39
1631712360000|2021-09-15 13:26:00|85837.4|85812.4|85837.5|85812.5|85838.1|85813.1|85832.2|85807.2|51
1631712370000|2021-09-15 13:26:10|85837.6|85812.6|85840.2|85815.2|85840.3|85815.3|85837.6|85812.6|47
1631712380000|2021-09-15 13:26:20|85840.3|85815.3|85839.3|85814.3|85845.9|85820.9|85839.3|85814.3|43
1631712390000|2021-09-15 13:26:30|85838.6|85813.6|85836.3|85811.3|85838.9|85813.9|85833.8|85808.8|42
1631712400000|2021-09-15 13:26:40|85836.4|85811.4|85837|85812|85838.6|85813.6|85836.4|85811.4|35
1631712410000|2021-09-15 13:26:50|85836.8|85811.8|85837.4|85812.4|85839.2|85814.2|85836|85811|45
1631712420000|2021-09-15 13:27:00|85838.4|85813.4|85844.1|85819.1|85844.4|85819.4|85837.2|85812.2|42
1631712430000|2021-09-15 13:27:10|85843.8|85818.8|85844.5|85819.5|85844.5|85819.5|85842.7|85817.7|38
1631712440000|2021-09-15 13:27:20|85844.7|85819.7|85843.8|85818.8|85844.7|85819.7|85840.9|85815.9|48
1631712450000|2021-09-15 13:27:30|85843.1|85818.1|85843.8|85818.8|85844.1|85819.1|85839.3|85814.3|57
1631712460000|2021-09-15 13:27:40|85843.5|85818.5|85847.7|85822.7|85849.8|85824.8|85842.4|85817.4|56
1631712470000|2021-09-15 13:27:50|85847.5|85822.5|85840.2|85815.2|85848|85823|85840.1|85815.1|41
1631712480000|2021-09-15 13:28:00|85840.4|85815.4|85838.5|85813.5|85841.6|85816.6|85837.6|85812.6|48
1631712490000|2021-09-15 13:28:10|85838.4|85813.4|85828.2|85803.2|85838.4|85813.4|85824.9|85799.9|59
1631712500000|2021-09-15 13:28:20|85829.2|85804.2|85829|85804|85830.3|85805.3|85828.4|85803.4|35
1631712510000|2021-09-15 13:28:30|85828.9|85803.9|85829.1|85804.1|85829.9|85804.9|85828.5|85803.5|36
1631712520000|2021-09-15 13:28:40|85829|85804|85829.5|85804.5|85830.2|85805.2|85828.7|85803.7|38
1631712530000|2021-09-15 13:28:50|85829.6|85804.6|85827.5|85802.5|85832.8|85807.8|85826.4|85801.4|52
1631712540000|2021-09-15 13:29:00|85827.1|85802.1|85830.8|85805.8|85831.4|85806.4|85826.2|85801.2|51
1631712550000|2021-09-15 13:29:10|85830.7|85805.7|85832.3|85807.3|85836|85811|85830.1|85805.1|46
1631712560000|2021-09-15 13:29:20|85831.7|85806.7|85828.1|85803.1|85833.7|85808.7|85827.7|85802.7|48
1631712570000|2021-09-15 13:29:30|85828.6|85803.6|85827.4|85802.4|85829.3|85804.3|85826.5|85801.5|40
1631712580000|2021-09-15 13:29:40|85827|85802|85820.2|85795.2|85827.6|85802.6|85819.7|85794.7|50
1631712590000|2021-09-15 13:29:50|85820.3|85795.3|85829|85804|85829.5|85804.5|85819.9|85794.9|59
1631712600000|2021-09-15 13:30:00|85828.9|85803.9|85835.5|85810.5|85835.7|85810.7|85826.9|85801.9|60
1631712610000|2021-09-15 13:30:10|85835.2|85810.2|85830.5|85805.5|85835.2|85810.2|85829.9|85804.9|66
1631712620000|2021-09-15 13:30:20|85830.6|85805.6|85835.8|85810.8|85835.9|85810.9|85829.2|85804.2|65
1631712630000|2021-09-15 13:30:30|85836|85811|85833|85808|85838|85813|85831.8|85806.8|59
1631712640000|2021-09-15 13:30:40|85833.1|85808.1|85832.9|85807.9|85834.2|85809.2|85832.3|85807.3|44
1631712650000|2021-09-15 13:30:50|85833|85808|85837.3|85812.3|85838.8|85813.8|85832.8|85807.8|45
1631712660000|2021-09-15 13:31:00|85837.9|85812.9|85833.7|85808.7|85841.1|85816.1|85832.4|85807.4|66
1631712670000|2021-09-15 13:31:10|85832.6|85807.6|85834.4|85809.4|85835.4|85810.4|85832.3|85807.3|58
1631712680000|2021-09-15 13:31:20|85834.6|85809.6|85845.8|85820.8|85846.7|85821.7|85834.3|85809.3|62
1631712690000|2021-09-15 13:31:30|85846|85821|85840.4|85815.4|85848.3|85823.3|85837.2|85812.2|64
1631712700000|2021-09-15 13:31:40|85840.7|85815.7|85833.8|85808.8|85841.5|85816.5|85833|85808|48
1631712710000|2021-09-15 13:31:50|85834.2|85809.2|85832.5|85807.5|85834.2|85809.2|85827.8|85802.8|58
1631712720000|2021-09-15 13:32:00|85832.3|85807.3|85822.9|85797.9|85832.6|85807.6|85822.9|85797.9|66
1631712730000|2021-09-15 13:32:10|85821.9|85796.9|85822.9|85797.9|85823.8|85798.8|85819.7|85794.7|61
1631712740000|2021-09-15 13:32:20|85822.5|85797.5|85825.4|85800.4|85827.5|85802.5|85821.3|85796.3|68
1631712750000|2021-09-15 13:32:30|85825.5|85800.5|85823.6|85798.6|85828|85803|85822.3|85797.3|61
1631712760000|2021-09-15 13:32:40|85823.3|85798.3|85824.7|85799.7|85829.2|85804.2|85821.8|85796.8|53
1631712770000|2021-09-15 13:32:50|85824.2|85799.2|85827.5|85802.5|85831.9|85806.9|85823.9|85798.9|51
1631712780000|2021-09-15 13:33:00|85827.3|85802.3|85827|85802|85828.1|85803.1|85820.9|85795.9|59
1631712790000|2021-09-15 13:33:10|85827.1|85802.1|85827.1|85802.1|85830|85805|85824|85799|59
1631712800000|2021-09-15 13:33:20|85826.3|85801.3|85829.6|85804.6|85830.9|85805.9|85826.3|85801.3|48
1631712810000|2021-09-15 13:33:30|85829.4|85804.4|85838.8|85813.8|85839|85814|85829.4|85804.4|53
1631712820000|2021-09-15 13:33:40|85838.4|85813.4|85839.2|85814.2|85840.6|85815.6|85833.1|85808.1|55
1631712830000|2021-09-15 13:33:50|85839.7|85814.7|85838.9|85813.9|85839.7|85814.7|85834.9|85809.9|50
1631712840000|2021-09-15 13:34:00|85839|85814|85834.2|85809.2|85839.2|85814.2|85831.6|85806.6|45
1631712850000|2021-09-15 13:34:10|85834.5|85809.5|85835.6|85810.6|85838.9|85813.9|85831.8|85806.8|58
1631712860000|2021-09-15 13:34:20|85835.4|85810.4|85836.5|85811.5|85836.6|85811.6|85832.1|85807.1|50
1631712870000|2021-09-15 13:34:30|85835.5|85810.5|85827.1|85802.1|85836|85811|85826.2|85801.2|63
1631712880000|2021-09-15 13:34:40|85827|85802|85827.6|85802.6|85827.8|85802.8|85825.7|85800.7|44
1631712890000|2021-09-15 13:34:50|85827.3|85802.3|85834.8|85809.8|85834.8|85809.8|85827.3|85802.3|51
1631712900000|2021-09-15 13:35:00|85834.2|85809.2|85838|85813|85842.8|85817.8|85834.2|85809.2|57
1631712910000|2021-09-15 13:35:10|85839|85814|85835.5|85810.5|85839.2|85814.2|85833|85808|53
1631712920000|2021-09-15 13:35:20|85836.5|85811.5|85842.2|85817.2|85842.4|85817.4|85836.5|85811.5|47
1631712930000|2021-09-15 13:35:30|85842.7|85817.7|85842.4|85817.4|85842.7|85817.7|85839.4|85814.4|48
1631712940000|2021-09-15 13:35:40|85842.5|85817.5|85842.8|85817.8|85845.3|85820.3|85842.1|85817.1|39
1631712950000|2021-09-15 13:35:50|85842.7|85817.7|85838.6|85813.6|85843.5|85818.5|85838.3|85813.3|36
1631712960000|2021-09-15 13:36:00|85838.5|85813.5|85832.8|85807.8|85839.1|85814.1|85831.7|85806.7|60
1631712970000|2021-09-15 13:36:10|85832.4|85807.4|85834.9|85809.9|85836.7|85811.7|85831.7|85806.7|56
1631712980000|2021-09-15 13:36:20|85834.5|85809.5|85834.1|85809.1|85835.2|85810.2|85830.5|85805.5|46
1631712990000|2021-09-15 13:36:30|85834.9|85809.9|85830.4|85805.4|85834.9|85809.9|85829.4|85804.4|52
1631713000000|2021-09-15 13:36:40|85830.3|85805.3|85834|85809|85836.1|85811.1|85830.3|85805.3|41
1631713010000|2021-09-15 13:36:50|85834.3|85809.3|85830.6|85805.6|85836.3|85811.3|85830|85805|45
1631713020000|2021-09-15 13:37:00|85831.2|85806.2|85832.9|85807.9|85834.9|85809.9|85830.7|85805.7|54
1631713030000|2021-09-15 13:37:10|85832.7|85807.7|85837|85812|85840.8|85815.8|85832.1|85807.1|56
1631713040000|2021-09-15 13:37:20|85835.9|85810.9|85835.4|85810.4|85843.7|85818.7|85833.8|85808.8|51
1631713050000|2021-09-15 13:37:30|85834.9|85809.9|85838.8|85813.8|85840.7|85815.7|85833.6|85808.6|58
1631713060000|2021-09-15 13:37:40|85839.2|85814.2|85836.4|85811.4|85839.9|85814.9|85832.5|85807.5|49
1631713070000|2021-09-15 13:37:50|85836|85811|85836.7|85811.7|85839.3|85814.3|85835.9|85810.9|50
1631713080000|2021-09-15 13:38:00|85836.3|85811.3|85838.7|85813.7|85841.8|85816.8|85835.6|85810.6|56
1631713090000|2021-09-15 13:38:10|85839|85814|85835.3|85810.3|85840.7|85815.7|85833.1|85808.1|51
1631713100000|2021-09-15 13:38:20|85835.6|85810.6|85835.4|85810.4|85836.3|85811.3|85834.6|85809.6|47
1631713110000|2021-09-15 13:38:30|85835.2|85810.2|85835.9|85810.9|85836.7|85811.7|85834.1|85809.1|50
1631713120000|2021-09-15 13:38:40|85835.6|85810.6|85836.7|85811.7|85839.2|85814.2|85835.6|85810.6|49
1631713130000|2021-09-15 13:38:50|85836.5|85811.5|85843.3|85818.3|85843.3|85818.3|85835.5|85810.5|55
1631713140000|2021-09-15 13:39:00|85843.2|85818.2|85839.9|85814.9|85843.2|85818.2|85836|85811|60
1631713150000|2021-09-15 13:39:10|85839.8|85814.8|85841.3|85816.3|85841.6|85816.6|85836.8|85811.8|58
1631713160000|2021-09-15 13:39:20|85841.4|85816.4|85845.3|85820.3|85850.3|85825.3|85841|85816|55
1631713170000|2021-09-15 13:39:30|85845|85820|85855.4|85830.4|85855.4|85830.4|85841.2|85816.2|70
1631713180000|2021-09-15 13:39:40|85855.7|85830.7|85853.6|85828.6|85868.1|85831.4|85853.4|85818.1|56
1631713190000|2021-09-15 13:39:50|85853.9|85828.9|85851.9|85826.9|85854|85829|85851.1|85826.1|40
1631713200000|2021-09-15 13:40:00|85852.2|85827.2|85848.2|85823.2|85852.2|85827.2|85846.8|85821.8|60
1631713210000|2021-09-15 13:40:10|85847.6|85822.6|85849.5|85824.5|85851.9|85826.9|85847.5|85822.5|42
1631713220000|2021-09-15 13:40:20|85850.3|85825.3|85851.7|85826.7|85853.4|85828.4|85849.8|85824.8|45
1631713230000|2021-09-15 13:40:30|85852.3|85827.3|85834.2|85809.2|85857.2|85832.2|85833.2|85808.2|63
1631713240000|2021-09-15 13:40:40|85833.8|85808.8|85836.8|85811.8|85837.1|85812.1|85830.7|85805.7|54
1631713250000|2021-09-15 13:40:50|85836.7|85811.7|85829.9|85804.9|85837.8|85812.8|85828.1|85803.1|57
1631713260000|2021-09-15 13:41:00|85830.4|85805.4|85825.6|85800.6|85831.6|85806.6|85821.9|85796.9|56
1631713270000|2021-09-15 13:41:10|85825.5|85800.5|85824.2|85799.2|85827.1|85802.1|85824.1|85799.1|45
1631713280000|2021-09-15 13:41:20|85823.5|85798.5|85825.2|85800.2|85825.7|85800.7|85823.1|85798.1|45
1631713290000|2021-09-15 13:41:30|85825.6|85800.6|85822.3|85797.3|85827.9|85802.9|85819.9|85794.9|55
1631713300000|2021-09-15 13:41:40|85822.5|85797.5|85820|85795|85824.2|85799.2|85815.1|85790.1|58
1631713310000|2021-09-15 13:41:50|85820.1|85795.1|85818.3|85793.3|85820.1|85795.1|85817.9|85792.9|53
1631713320000|2021-09-15 13:42:00|85817.6|85792.6|85813.5|85788.5|85820.6|85795.6|85812.7|85787.7|64
1631713330000|2021-09-15 13:42:10|85810.9|85785.9|85809.9|85784.9|85813.1|85788.1|85808.3|85783.3|52
1631713340000|2021-09-15 13:42:20|85809.8|85784.8|85801.3|85776.3|85811.4|85786.4|85797.1|85772.1|66
1631713350000|2021-09-15 13:42:30|85805.5|85780.5|85821|85796|85822|85797|85805.5|85780.5|60
1631713360000|2021-09-15 13:42:40|85822|85797|85823.9|85798.9|85824.6|85799.6|85822|85797|43
1631713370000|2021-09-15 13:42:50|85826.1|85801.1|85836.6|85811.6|85838.4|85813.4|85825.4|85800.4|59
1631713380000|2021-09-15 13:43:00|85835|85810|85826.4|85801.4|85836.2|85811.2|85819.5|85794.5|60
1631713390000|2021-09-15 13:43:10|85826.6|85801.6|85830.6|85805.6|85830.7|85805.7|85820.6|85795.6|60
1631713400000|2021-09-15 13:43:20|85830.9|85805.9|85833.6|85808.6|85834.9|85809.9|85827.7|85802.7|55
1631713410000|2021-09-15 13:43:30|85833.5|85808.5|85834.7|85809.7|85836.9|85811.9|85833.5|85808.5|52
1631713420000|2021-09-15 13:43:40|85835|85810|85824.1|85799.1|85835|85810|85824.1|85799.1|43
1631713430000|2021-09-15 13:43:50|85824.3|85799.3|85828.3|85803.3|85828.4|85803.4|85824.3|85799.3|54
1631713440000|2021-09-15 13:44:00|85828.2|85803.2|85831.6|85806.6|85836.8|85811.8|85828.1|85803.1|56
1631713450000|2021-09-15 13:44:10|85833|85808|85837.4|85812.4|85837.9|85812.9|85832.6|85807.6|67
1631713460000|2021-09-15 13:44:20|85836.6|85811.6|85837|85812|85837.8|85812.8|85834.5|85809.5|46
1631713470000|2021-09-15 13:44:30|85836.7|85811.7|85842.7|85817.7|85843.8|85818.8|85836.7|85811.7|58
1631713480000|2021-09-15 13:44:40|85842.6|85817.6|85847.6|85822.6|85847.6|85822.6|85842.6|85817.6|46
1631713490000|2021-09-15 13:44:50|85848.7|85823.7|85846.1|85821.1|85849.1|85824.1|85844.9|85819.9|59
1631713500000|2021-09-15 13:45:00|85845.4|85820.4|85845.9|85820.9|85848.4|85823.4|85842|85817|54
1631713510000|2021-09-15 13:45:10|85846|85821|85819.6|85794.6|85846.2|85821.2|85819.6|85794.6|69
1631713520000|2021-09-15 13:45:20|85821.4|85796.4|85836.8|85811.8|85837.8|85812.8|85818.3|85793.3|68
1631713530000|2021-09-15 13:45:30|85836.5|85811.5|85845.1|85820.1|85846.7|85821.7|85836.1|85811.1|56
1631713540000|2021-09-15 13:45:40|85846.1|85821.1|85842.2|85817.2|85846.1|85821.1|85840.9|85815.9|52
1631713550000|2021-09-15 13:45:50|85842|85817|85841|85816|85845.7|85820.7|85840|85815|53
1631713560000|2021-09-15 13:46:00|85841.2|85816.2|85826.6|85801.6|85842.9|85817.9|85824.1|85788.9|71
1631713570000|2021-09-15 13:46:10|85826.5|85801.5|85825.1|85800.1|85827.7|85802.7|85823.7|85798.7|51
1631713580000|2021-09-15 13:46:20|85824.7|85799.7|85821.1|85796.1|85825.6|85800.6|85820.4|85795.4|57
1631713590000|2021-09-15 13:46:30|85820.7|85795.7|85812.3|85787.3|85820.7|85795.7|85807.3|85782.3|66
1631713600000|2021-09-15 13:46:40|85812.5|85787.5|85819|85794|85820.3|85795.3|85812.4|85787.4|54
1631713610000|2021-09-15 13:46:50|85819.6|85794.6|85824.3|85799.3|85828.2|85803.2|85816.4|85791.4|66
1631713620000|2021-09-15 13:47:00|85824|85799|85823.4|85798.4|85824.2|85799.2|85816.5|85791.5|59
1631713630000|2021-09-15 13:47:10|85823.6|85798.6|85827.4|85802.4|85829.8|85804.8|85823|85798|57
1631713640000|2021-09-15 13:47:20|85830.2|85805.2|85826.7|85801.7|85830.6|85805.6|85825.9|85800.9|61
1631713650000|2021-09-15 13:47:30|85827.1|85802.1|85825.1|85800.1|85829.9|85804.9|85825.1|85800.1|57
1631713660000|2021-09-15 13:47:40|85824|85799|85817.8|85792.8|85825.8|85800.8|85817.3|85792.3|54
1631713670000|2021-09-15 13:47:50|85817.9|85792.9|85823.4|85798.4|85825|85800|85814.3|85789.3|57
1631713680000|2021-09-15 13:48:00|85824|85799|85836.1|85811.1|85836.1|85811.1|85823.9|85798.9|60
1631713690000|2021-09-15 13:48:10|85837.3|85812.3|85837.8|85812.8|85839.3|85814.3|85835.2|85810.2|64
1631713700000|2021-09-15 13:48:20|85837.3|85812.3|85828.3|85803.3|85844.8|85819.8|85828.3|85803.3|57
1631713710000|2021-09-15 13:48:30|85828.1|85803.1|85829.9|85804.9|85832.5|85807.5|85826|85801|63
1631713720000|2021-09-15 13:48:40|85829.8|85804.8|85824.3|85799.3|85829.8|85804.8|85824.3|85799.3|65
1631713730000|2021-09-15 13:48:50|85824.9|85799.9|85817.1|85792.1|85829.7|85801|85816.5|85779.5|62
1631713740000|2021-09-15 13:49:00|85818.5|85793.5|85833.5|85808.5|85834.7|85809.7|85816|85791|70
1631713750000|2021-09-15 13:49:10|85833.3|85808.3|85838.4|85813.4|85838.9|85813.9|85826.8|85801.8|67
1631713760000|2021-09-15 13:49:20|85840.2|85815.2|85839.7|85814.7|85848.9|85816.5|85836.5|85798.9|54
1631713770000|2021-09-15 13:49:30|85840.3|85815.3|85835.6|85810.6|85842.1|85817.1|85833.7|85808.7|71
1631713780000|2021-09-15 13:49:40|85836.8|85811.8|85834.5|85809.5|85838.7|85813.7|85834.2|85809.2|60
1631713790000|2021-09-15 13:49:50|85835.1|85810.1|85804.3|85779.3|85835.1|85810.1|85802.4|85765.1|64
1631713800000|2021-09-15 13:50:00|85804.2|85779.2|85821.4|85771.4|85822|85784.6|85803.2|85769.8|63
1631713810000|2021-09-15 13:50:10|85821.6|85771.6|85804.3|85779.3|85821.6|85784.1|85802.5|85765.9|53
1631713820000|2021-09-15 13:50:20|85804.2|85779.2|85795.6|85770.6|85809.3|85784.1|85793.3|85757.2|58
1631713830000|2021-09-15 13:50:30|85795.9|85770.9|85800.2|85750.2|85807.2|85772.7|85787.9|85749.1|48
1631713840000|2021-09-15 13:50:40|85800.3|85750.3|85790.8|85765.8|85803.5|85767.4|85786.6|85748.3|52
1631713850000|2021-09-15 13:50:50|85790.9|85765.9|85791|85766|85805|85769.3|85789.2|85751.5|63
1631713860000|2021-09-15 13:51:00|85791.2|85766.2|85791.7|85766.7|85792.2|85767.2|85790.2|85765.2|53
1631713870000|2021-09-15 13:51:10|85791.8|85766.8|85797.3|85772.3|85799|85774|85791.5|85766.5|58
1631713880000|2021-09-15 13:51:20|85797.2|85772.2|85799.6|85774.6|85808.3|85775.2|85795.4|85756.8|60
1631713890000|2021-09-15 13:51:30|85799.7|85774.7|85799.7|85774.7|85801.8|85776.8|85798.9|85773.9|57
1631713900000|2021-09-15 13:51:40|85800.3|85775.3|85795.8|85770.8|85800.3|85775.3|85794.3|85769.3|58
1631713910000|2021-09-15 13:51:50|85795.7|85770.7|85796.3|85771.3|85797.6|85772.6|85793.4|85768.4|45
1631713920000|2021-09-15 13:52:00|85796|85771|85803.1|85778.1|85805.6|85780.6|85795.4|85770.4|53
1631713930000|2021-09-15 13:52:10|85802.9|85777.9|85806.2|85781.2|85808.3|85783.3|85802.9|85777.9|54
1631713940000|2021-09-15 13:52:20|85805.1|85780.1|85814.9|85789.9|85816.1|85791.1|85803.1|85778.1|54
1631713950000|2021-09-15 13:52:30|85814.5|85789.5|85822.3|85797.3|85836.3|85801.5|85814.2|85785|67
1631713960000|2021-09-15 13:52:40|85822.5|85797.5|85814|85789|85822.5|85797.5|85812.5|85787.5|57
1631713970000|2021-09-15 13:52:50|85813.7|85788.7|85824.3|85799.3|85825.1|85800.1|85813.5|85788.5|65
1631713980000|2021-09-15 13:53:00|85824.5|85799.5|85821.3|85796.3|85837.3|85806.8|85821.3|85787.3|61
1631713990000|2021-09-15 13:53:10|85824.3|85799.3|85822.8|85772.8|85832.3|85799.3|85810.3|85772.5|69
1631714000000|2021-09-15 13:53:20|85809.6|85784.6|85824|85799|85826.2|85801.2|85809.6|85784.6|63
1631714010000|2021-09-15 13:53:30|85824.4|85799.4|85817.4|85792.4|85824.9|85799.9|85812.7|85787.7|59
1631714020000|2021-09-15 13:53:40|85817|85792|85810.6|85785.6|85817.7|85792.7|85809.7|85784.7|51
1631714030000|2021-09-15 13:53:50|85809.9|85784.9|85831.6|85806.6|85831.8|85806.8|85808.9|85783.9|57
1631714040000|2021-09-15 13:54:00|85831.7|85806.7|85834.8|85809.8|85850.3|85812.7|85830.4|85793.8|60
1631714050000|2021-09-15 13:54:10|85835|85810|85822.6|85797.6|85840|85812|85820.8|85789.9|66
1631714060000|2021-09-15 13:54:20|85822.8|85797.8|85819.9|85794.9|85823.5|85798.5|85812.8|85787.8|55
1631714070000|2021-09-15 13:54:30|85820.9|85795.9|85814.1|85789.1|85821.2|85796.2|85812.3|85787.3|56
1631714080000|2021-09-15 13:54:40|85813.7|85788.7|85828|85803|85829.4|85803.2|85813.7|85779.4|59
1631714090000|2021-09-15 13:54:50|85827.2|85802.2|85835.8|85810.8|85846.3|85810.8|85826.7|85794.2|49
1631714100000|2021-09-15 13:55:00|85835.9|85810.9|85826|85801|85843.8|85811.3|85823.2|85793.1|61
1631714110000|2021-09-15 13:55:10|85825.8|85800.8|85821.1|85796.1|85826.8|85801.8|85820.3|85795.3|60
1631714120000|2021-09-15 13:55:20|85821.2|85796.2|85808.8|85783.8|85821.2|85796.2|85807.5|85782.5|63
1631714130000|2021-09-15 13:55:30|85808.6|85783.6|85815.7|85790.7|85816.5|85791.5|85808.3|85783.3|55
1631714140000|2021-09-15 13:55:40|85815.8|85790.8|85815.1|85790.1|85816.1|85791.1|85813.6|85788.6|47
1631714150000|2021-09-15 13:55:50|85815.3|85790.3|85814.1|85789.1|85819.1|85794.1|85811.7|85786.7|62
1631714160000|2021-09-15 13:56:00|85814.2|85789.2|85813.9|85788.9|85814.4|85789.4|85807.5|85782.5|58
1631714170000|2021-09-15 13:56:10|85812.6|85787.6|85801.6|85776.6|85818.1|85787.6|85800.9|85765.6|58
1631714180000|2021-09-15 13:56:20|85814.2|85764.2|85802.9|85752.9|85814.2|85767.8|85791.2|85750.4|58
1631714190000|2021-09-15 13:56:30|85803|85753|85788.6|85763.6|85804.9|85767.1|85788.2|85753|50
1631714200000|2021-09-15 13:56:40|85788.1|85763.1|85792.2|85767.2|85792.3|85767.3|85788.1|85763.1|50
1631714210000|2021-09-15 13:56:50|85791.3|85766.3|85790.8|85765.8|85794.6|85769.6|85790.3|85765.3|53
1631714220000|2021-09-15 13:57:00|85790.5|85765.5|85787.9|85762.9|85791.2|85766.2|85783.2|85758.2|59
1631714230000|2021-09-15 13:57:10|85787.6|85762.6|85792.1|85767.1|85802.2|85768.2|85784.7|85752.2|58
1631714240000|2021-09-15 13:57:20|85792.2|85767.2|85795.2|85770.2|85799.6|85774.6|85790.9|85765.9|56
1631714250000|2021-09-15 13:57:30|85795|85770|85802.4|85777.4|85802.9|85777.9|85794.5|85769.5|61
1631714260000|2021-09-15 13:57:40|85802.3|85777.3|85802.3|85777.3|85805.3|85780.3|85801|85776|56
1631714270000|2021-09-15 13:57:50|85801.7|85776.7|85797.2|85772.2|85802.5|85777.5|85795.6|85770.6|58
1631714280000|2021-09-15 13:58:00|85796.3|85771.3|85787.6|85762.6|85796.3|85771.3|85785.7|85760.7|62
1631714290000|2021-09-15 13:58:10|85787.1|85762.1|85782.8|85757.8|85792.5|85767.5|85780|85755|62
1631714300000|2021-09-15 13:58:20|85782.3|85757.3|85789.1|85764.1|85798.1|85764.1|85782|85748.1|48
1631714310000|2021-09-15 13:58:30|85787.2|85762.2|85786|85761|85788.2|85763.2|85784.2|85759.2|57
1631714320000|2021-09-15 13:58:40|85786.4|85761.4|85788.9|85763.9|85792.3|85767.3|85785.3|85760.3|53
1631714330000|2021-09-15 13:58:50|85789.8|85764.8|85790.7|85765.7|85804.5|85767.3|85789.4|85753.6|50
1631714340000|2021-09-15 13:59:00|85790.5|85765.5|85786.2|85761.2|85790.5|85765.5|85785.9|85760.9|56
1631714350000|2021-09-15 13:59:10|85786.1|85761.1|85786.9|85761.9|85788.4|85763.4|85785.5|85760.5|43
1631714360000|2021-09-15 13:59:20|85787.2|85762.2|85780.6|85755.6|85787.5|85762.5|85780.6|85755.6|36
1631714370000|2021-09-15 13:59:30|85781|85756|85775.5|85750.5|85782.6|85757.6|85775|85750|55
1631714380000|2021-09-15 13:59:40|85775.6|85750.6|85772.5|85747.5|85776.6|85751.6|85772.4|85747.4|55
1631714390000|2021-09-15 13:59:50|85772.2|85747.2|85771.6|85746.6|85773.5|85748.5|85770.6|85745.6|53
1631714400000|2021-09-15 14:00:00|85771.7|85746.7|85768.4|85743.4|85783.7|85747.7|85768.3|85733.6|56
1631714410000|2021-09-15 14:00:10|85768.8|85743.8|85771.3|85746.3|85773.7|85748.7|85765.2|85740.2|66
1631714420000|2021-09-15 14:00:20|85771.5|85746.5|85774.8|85749.8|85775.9|85750.9|85770.4|85745.4|57
1631714430000|2021-09-15 14:00:30|85774.5|85749.5|85773.7|85748.7|85775.2|85750.2|85767.3|85742.3|63
1631714440000|2021-09-15 14:00:40|85773.9|85748.9|85770.9|85745.9|85774.8|85749.8|85767.1|85742.1|62
1631714450000|2021-09-15 14:00:50|85770.6|85745.6|85770.8|85745.8|85772.2|85747.2|85769.7|85744.7|55
1631714460000|2021-09-15 14:01:00|85770.7|85745.7|85773.3|85748.3|85775.6|85750.6|85770.3|85745.3|54
1631714470000|2021-09-15 14:01:10|85773.2|85748.2|85771.4|85746.4|85773.2|85748.2|85769|85744|51
1631714480000|2021-09-15 14:01:20|85771.6|85746.6|85771.1|85746.1|85772.4|85747.4|85770.5|85745.5|48
1631714490000|2021-09-15 14:01:30|85770.7|85745.7|85766.4|85741.4|85771.7|85746.7|85766.4|85741.4|52
1631714500000|2021-09-15 14:01:40|85767|85742|85765.4|85740.4|85768.2|85743.2|85763.8|85738.8|47
1631714510000|2021-09-15 14:01:50|85765.1|85740.1|85759.2|85734.2|85766.3|85741.3|85759|85734|52
1631714520000|2021-09-15 14:02:00|85759.6|85734.6|85745.8|85720.8|85759.6|85734.6|85745.8|85720.8|57
1631714530000|2021-09-15 14:02:10|85746|85721|85744.9|85719.9|85758|85721.6|85738.7|85707.3|65
1631714540000|2021-09-15 14:02:20|85746.2|85721.2|85755|85730|85760.6|85730.4|85742.6|85710.6|65
1631714550000|2021-09-15 14:02:30|85753.8|85728.8|85766.3|85741.3|85773.4|85741.7|85753.8|85723|51
1631714560000|2021-09-15 14:02:40|85764.4|85739.4|85763.5|85738.5|85765.2|85740.2|85763.3|85738.3|51
1631714570000|2021-09-15 14:02:50|85763.6|85738.6|85761.3|85736.3|85764.5|85739.5|85761|85736|37
1631714580000|2021-09-15 14:03:00|85761.1|85736.1|85747.9|85722.9|85761.1|85736.1|85745.3|85720.3|59
1631714590000|2021-09-15 14:03:10|85748.1|85723.1|85755.2|85730.2|85755.3|85730.3|85748|85723|45
1631714600000|2021-09-15 14:03:20|85754.3|85729.3|85762.8|85737.8|85764.9|85739.9|85753.8|85728.8|52
1631714610000|2021-09-15 14:03:30|85763|85738|85773.6|85748.6|85786|85748.6|85762.2|85735.7|59
1631714620000|2021-09-15 14:03:40|85773.8|85748.8|85784.8|85734.8|85785.1|85751.2|85772.4|85734.8|49
1631714630000|2021-09-15 14:03:50|85784.7|85734.7|85779.3|85754.3|85790.8|85755.1|85771.5|85733.7|40
1631714640000|2021-09-15 14:04:00|85779.2|85754.2|85773.4|85748.4|85780|85755|85772.2|85747.2|53
1631714650000|2021-09-15 14:04:10|85773.6|85748.6|85771.3|85746.3|85777.1|85752.1|85771.3|85746.3|53
1631714660000|2021-09-15 14:04:20|85772.6|85747.6|85769|85744|85773.6|85748.6|85769|85744|55
1631714670000|2021-09-15 14:04:30|85768.5|85743.5|85761.3|85736.3|85769.1|85744.1|85758|85733|53
1631714680000|2021-09-15 14:04:40|85763.5|85738.5|85757.7|85732.7|85766.4|85741.4|85757.7|85732.7|53
1631714690000|2021-09-15 14:04:50|85757.8|85732.8|85764.7|85739.7|85764.9|85739.9|85757.7|85732.7|53
1631714700000|2021-09-15 14:05:00|85765.4|85740.4|85763.8|85738.8|85767.7|85742.7|85763.4|85738.4|61
1631714710000|2021-09-15 14:05:10|85764|85739|85779.2|85754.2|85779.4|85754.4|85763.8|85738.8|65
1631714720000|2021-09-15 14:05:20|85778.4|85753.4|85775.6|85750.6|85781|85756|85773.4|85748.4|57
1631714730000|2021-09-15 14:05:30|85775.7|85750.7|85779.8|85754.8|85780.8|85755.8|85774.6|85749.6|50
1631714740000|2021-09-15 14:05:40|85780.5|85755.5|85782|85757|85783.5|85758.5|85779.4|85754.4|50
1631714750000|2021-09-15 14:05:50|85782.5|85757.5|85776.4|85751.4|85783.1|85758.1|85772.8|85747.8|54
1631714760000|2021-09-15 14:06:00|85777.1|85752.1|85762.3|85737.3|85781.9|85756.9|85756.2|85731.2|66
1631714770000|2021-09-15 14:06:10|85761.9|85736.9|85773.1|85723.1|85773.2|85738.6|85755.8|85718.9|61
1631714780000|2021-09-15 14:06:20|85772.9|85722.9|85780.5|85730.5|85782.4|85736.4|85761.4|85721.6|64
1631714790000|2021-09-15 14:06:30|85781.1|85731.1|85784.4|85734.4|85785|85735|85780.5|85730.5|53
1631714800000|2021-09-15 14:06:40|85783.2|85733.2|85776.1|85726.1|85785.6|85748.6|85765.6|85725.8|61
1631714810000|2021-09-15 14:06:50|85776.5|85726.5|85775.4|85725.4|85776.5|85734.7|85759.5|85718.8|64
1631714820000|2021-09-15 14:07:00|85775.1|85725.1|85759|85709|85775.1|85725.1|85747.6|85708.5|54
1631714830000|2021-09-15 14:07:10|85760.5|85710.5|85742.6|85717.6|85761.7|85717.6|85740.9|85703.9|62
1631714840000|2021-09-15 14:07:20|85742.8|85717.8|85753.8|85703.8|85757.1|85719.9|85742.2|85702.8|57
1631714850000|2021-09-15 14:07:30|85751.9|85701.9|85740.1|85715.1|85751.9|85716.1|85738.6|85701.9|60
1631714860000|2021-09-15 14:07:40|85739.9|85714.9|85738.4|85713.4|85750.4|85715.9|85736.4|85700.4|48
1631714870000|2021-09-15 14:07:50|85735.5|85710.5|85746.5|85721.5|85747.8|85722.8|85735.5|85710.5|53
1631714880000|2021-09-15 14:08:00|85746.4|85721.4|85745.8|85720.8|85756.4|85731.4|85741.3|85716.3|66
1631714890000|2021-09-15 14:08:10|85746.5|85721.5|85747|85722|85753.3|85728.3|85746.2|85721.2|64
1631714900000|2021-09-15 14:08:20|85746.9|85721.9|85743.7|85718.7|85754.8|85722.2|85740.5|85704.8|60
1631714910000|2021-09-15 14:08:30|85743.6|85718.6|85732.6|85707.6|85754.2|85718.8|85732.6|85697.9|61
1631714920000|2021-09-15 14:08:40|85732.3|85707.3|85721.3|85696.3|85741.1|85707.9|85721.3|85682.6|65
1631714930000|2021-09-15 14:08:50|85722.5|85697.5|85724.6|85699.6|85738.4|85704.9|85720.8|85688.4|51
1631714940000|2021-09-15 14:09:00|85725.1|85700.1|85728.4|85703.4|85742.6|85709.6|85724.5|85692|65
1631714950000|2021-09-15 14:09:10|85728.5|85703.5|85724.2|85699.2|85728.8|85703.8|85723.6|85698.6|47
1631714960000|2021-09-15 14:09:20|85723.8|85698.8|85719.5|85694.5|85726.3|85701.3|85719.2|85694.2|47
1631714970000|2021-09-15 14:09:30|85719.9|85694.9|85726.8|85676.8|85730.6|85696.1|85712.5|85674.5|54
1631714980000|2021-09-15 14:09:40|85727|85677|85729.2|85679.2|85730.6|85692.7|85714.5|85676.4|58
1631714990000|2021-09-15 14:09:50|85729.6|85679.6|85717.6|85692.6|85730.5|85693.7|85716.3|85679|42
1631715000000|2021-09-15 14:10:00|85717|85692|85734.1|85684.1|85734.4|85694.4|85717|85677.2|62
1631715010000|2021-09-15 14:10:10|85734.8|85684.8|85735.6|85685.6|85736.3|85697.6|85722.1|85682.6|49
1631715020000|2021-09-15 14:10:20|85735.7|85685.7|85725|85700|85737.2|85707.2|85724.6|85685.7|55
1631715030000|2021-09-15 14:10:30|85725.6|85700.6|85729.3|85704.3|85731|85706|85725.4|85700.4|48
1631715040000|2021-09-15 14:10:40|85729.4|85704.4|85724.6|85699.6|85744.2|85710.2|85724|85692.9|54
1631715050000|2021-09-15 14:10:50|85723.8|85698.8|85723.2|85698.2|85725.5|85700.5|85721.1|85696.1|49
1631715060000|2021-09-15 14:11:00|85723.4|85698.4|85717.8|85692.8|85723.4|85698.4|85715.1|85690.1|49
1631715070000|2021-09-15 14:11:10|85718.2|85693.2|85719.8|85694.8|85721.8|85696.8|85718.2|85693.2|54
1631715080000|2021-09-15 14:11:20|85720.1|85695.1|85722.9|85697.9|85724.3|85699.3|85720.1|85695.1|54
1631715090000|2021-09-15 14:11:30|85722.7|85697.7|85728.7|85703.7|85729.4|85704.4|85722.7|85697.7|58
1631715100000|2021-09-15 14:11:40|85729.2|85704.2|85726.8|85701.8|85731.5|85706.5|85723.1|85698.1|55
1631715110000|2021-09-15 14:11:50|85725.2|85700.2|85724.9|85699.9|85725.9|85700.9|85719.7|85694.7|53
1631715120000|2021-09-15 14:12:00|85724.3|85699.3|85724.5|85699.5|85729.1|85704.1|85723.8|85698.8|61
1631715130000|2021-09-15 14:12:10|85725|85700|85721.4|85696.4|85727|85702|85721.1|85696.1|60
1631715140000|2021-09-15 14:12:20|85722.4|85697.4|85730|85705|85730.5|85705.5|85722.4|85697.4|48
1631715150000|2021-09-15 14:12:30|85728.6|85703.6|85738|85713|85738.4|85713.4|85727.7|85702.7|60
1631715160000|2021-09-15 14:12:40|85737.8|85712.8|85753.1|85728.1|85753.5|85728.5|85737.8|85712.8|56
1631715170000|2021-09-15 14:12:50|85753.5|85728.5|85750.2|85725.2|85755.9|85730.9|85749.6|85724.6|65
1631715180000|2021-09-15 14:13:00|85749.9|85724.9|85763.6|85738.6|85764.2|85739.2|85749.9|85724.9|72
1631715190000|2021-09-15 14:13:10|85764|85739|85760.9|85735.9|85764.2|85739.2|85754.1|85729.1|60
1631715200000|2021-09-15 14:13:20|85759.2|85734.2|85764.8|85739.8|85765.6|85740.6|85758.3|85733.3|59
1631715210000|2021-09-15 14:13:30|85764.4|85739.4|85761.8|85736.8|85769.3|85744.3|85761.6|85736.6|65
1631715220000|2021-09-15 14:13:40|85761.7|85736.7|85748.2|85723.2|85761.9|85736.9|85747.5|85722.5|58
1631715230000|2021-09-15 14:13:50|85748.8|85723.8|85748.1|85723.1|85753|85728|85745.2|85720.2|57
1631715240000|2021-09-15 14:14:00|85748|85723|85744.6|85719.6|85750.2|85725.2|85744.6|85719.6|49
1631715250000|2021-09-15 14:14:10|85744.7|85719.7|85745.3|85720.3|85746|85721|85741.2|85716.2|47
1631715260000|2021-09-15 14:14:20|85745.6|85720.6|85743.9|85718.9|85756.4|85720.7|85740.6|85705.5|49
1631715270000|2021-09-15 14:14:30|85743.4|85718.4|85738.5|85713.5|85743.8|85718.8|85735.2|85710.2|60
1631715280000|2021-09-15 14:14:40|85738.6|85713.6|85736|85711|85740.6|85715.6|85736|85711|53
1631715290000|2021-09-15 14:14:50|85737.1|85712.1|85730.2|85705.2|85739.4|85714.4|85729.2|85704.2|50
1631715300000|2021-09-15 14:15:00|85729.1|85704.1|85736.3|85711.3|85737.6|85712.6|85729.1|85704.1|58
1631715310000|2021-09-15 14:15:10|85736|85711|85749.2|85724.2|85758.1|85724.2|85735.5|85707.7|54
1631715320000|2021-09-15 14:15:20|85749|85724|85753|85728|85753.9|85728.9|85745.6|85720.6|59
1631715330000|2021-09-15 14:15:30|85753.1|85728.1|85747.3|85722.3|85753.6|85728.6|85745.9|85720.9|57
1631715340000|2021-09-15 14:15:40|85747.8|85722.8|85746|85721|85751.7|85726.7|85745.8|85720.8|53
1631715350000|2021-09-15 14:15:50|85745.7|85720.7|85752.3|85727.3|85752.6|85727.6|85744.9|85719.9|54
1631715360000|2021-09-15 14:16:00|85751.5|85726.5|85771|85746|85771|85746|85751.1|85726.1|67
1631715370000|2021-09-15 14:16:10|85771.1|85746.1|85772.7|85747.7|85776.7|85751.7|85770.3|85745.3|61
1631715380000|2021-09-15 14:16:20|85773|85748|85760|85735|85773.7|85748.7|85760|85735|56
1631715390000|2021-09-15 14:16:30|85760.5|85735.5|85751.9|85726.9|85761.9|85736.9|85750.8|85725.8|53
1631715400000|2021-09-15 14:16:40|85752.2|85727.2|85755.1|85730.1|85756.1|85731.1|85751|85726|38
1631715410000|2021-09-15 14:16:50|85754.8|85729.8|85766.5|85741.5|85769.4|85744.4|85754.4|85729.4|44
1631715420000|2021-09-15 14:17:00|85766.7|85741.7|85760.5|85735.5|85767.2|85742.2|85758.9|85733.9|58
1631715430000|2021-09-15 14:17:10|85759.7|85734.7|85756.7|85731.7|85765.4|85740.4|85756.6|85731.6|58
1631715440000|2021-09-15 14:17:20|85755.6|85730.6|85732.6|85707.6|85760.9|85730.6|85732.2|85695.1|56
1631715450000|2021-09-15 14:17:30|85732.2|85707.2|85726.1|85701.1|85743.2|85709.9|85725.6|85693.1|52
1631715460000|2021-09-15 14:17:40|85725.9|85700.9|85733.9|85708.9|85737.4|85709.3|85724.1|85686.5|53
1631715470000|2021-09-15 14:17:50|85733.7|85708.7|85738.3|85713.3|85740.2|85715.2|85733.3|85708.3|52
1631715480000|2021-09-15 14:18:00|85738.2|85713.2|85740.6|85715.6|85742.7|85717.7|85737.9|85712.9|58
1631715490000|2021-09-15 14:18:10|85741.1|85716.1|85735|85710|85741.4|85716.4|85735|85710|51
1631715500000|2021-09-15 14:18:20|85735.1|85710.1|85732.4|85707.4|85736.4|85711.4|85731|85706|52
1631715510000|2021-09-15 14:18:30|85732.2|85707.2|85739.3|85714.3|85739.3|85714.3|85732.2|85707.2|49
1631715520000|2021-09-15 14:18:40|85739.7|85714.7|85742.9|85717.9|85744.3|85719.3|85739.1|85714.1|60
1631715530000|2021-09-15 14:18:50|85742.8|85717.8|85746.5|85721.5|85747.7|85722.7|85741.8|85716.8|52
1631715540000|2021-09-15 14:19:00|85746.2|85721.2|85744.5|85719.5|85748|85723|85744.3|85719.3|59
1631715550000|2021-09-15 14:19:10|85744.7|85719.7|85748.3|85723.3|85760.9|85723.5|85743.9|85710.9|45
1631715560000|2021-09-15 14:19:20|85748.2|85723.2|85750.2|85725.2|85766.3|85729.1|85748.2|85715.5|51
1631715570000|2021-09-15 14:19:30|85750|85725|85750.5|85725.5|85753.4|85728.4|85749.8|85724.8|39
1631715580000|2021-09-15 14:19:40|85751.3|85726.3|85741.1|85716.1|85751.3|85726.3|85740.6|85715.6|50
1631715590000|2021-09-15 14:19:50|85740.9|85715.9|85741.3|85716.3|85741.8|85716.8|85740.3|85715.3|39
1631715600000|2021-09-15 14:20:00|85741.5|85716.5|85728.6|85703.6|85751.6|85717|85728.2|85701.4|51
1631715610000|2021-09-15 14:20:10|85727.6|85702.6|85725.9|85700.9|85729.2|85704.2|85723.8|85698.8|54
1631715620000|2021-09-15 14:20:20|85725.8|85700.8|85727.6|85702.6|85727.6|85702.6|85724.4|85699.4|49
1631715630000|2021-09-15 14:20:30|85727.5|85702.5|85730.9|85705.9|85730.9|85705.9|85727.5|85702.5|42
1631715640000|2021-09-15 14:20:40|85730.6|85705.6|85727.7|85702.7|85730.9|85705.9|85727.1|85702.1|47
1631715650000|2021-09-15 14:20:50|85727.9|85702.9|85726|85701|85728|85703|85723.3|85698.3|58
1631715660000|2021-09-15 14:21:00|85725.1|85700.1|85722.6|85697.6|85725.6|85700.6|85719.5|85694.5|56
1631715670000|2021-09-15 14:21:10|85722.5|85697.5|85723.4|85698.4|85725.6|85700.6|85719.7|85694.7|57
1631715680000|2021-09-15 14:21:20|85723.8|85698.8|85722.5|85697.5|85724.1|85699.1|85720.6|85695.6|54
1631715690000|2021-09-15 14:21:30|85722|85697|85706|85681|85722.1|85697.1|85704.4|85679.4|62
1631715700000|2021-09-15 14:21:40|85704.4|85679.4|85701.5|85676.5|85714|85680|85699.5|85662|53
1631715710000|2021-09-15 14:21:50|85702|85677|85710.8|85685.8|85720.4|85686.3|85701|85667.4|53
1631715720000|2021-09-15 14:22:00|85711.3|85686.3|85729.1|85679.1|85729.1|85686.3|85711.3|85673.2|48
1631715730000|2021-09-15 14:22:10|85729.2|85679.2|85716.7|85691.7|85730.4|85692.2|85715.5|85677.3|50
1631715740000|2021-09-15 14:22:20|85716.6|85691.6|85720.5|85695.5|85737.9|85703.1|85716.6|85684.2|55
1631715750000|2021-09-15 14:22:30|85721.2|85696.2|85722.7|85697.7|85733.1|85699.9|85718|85680.1|62
1631715760000|2021-09-15 14:22:40|85722.4|85697.4|85722.5|85697.5|85727.8|85702.8|85718.8|85693.8|56
1631715770000|2021-09-15 14:22:50|85722.4|85697.4|85707.8|85682.8|85722.4|85697.4|85707|85669.4|64
1631715780000|2021-09-15 14:23:00|85708.5|85683.5|85699.4|85674.4|85708.8|85683.8|85699.2|85674.2|50
1631715790000|2021-09-15 14:23:10|85699.6|85674.6|85715.7|85690.7|85715.7|85690.7|85699.6|85674.6|55
1631715800000|2021-09-15 14:23:20|85715.6|85690.6|85712|85687|85728|85692|85711.4|85675.6|45
1631715810000|2021-09-15 14:23:30|85711.9|85686.9|85708.6|85683.6|85712.6|85687.6|85708.5|85683.5|37
1631715820000|2021-09-15 14:23:40|85708.7|85683.7|85709.8|85684.8|85710.2|85685.2|85708|85683|35
1631715830000|2021-09-15 14:23:50|85709.9|85684.9|85717.7|85692.7|85718.4|85693.4|85709.4|85684.4|39
1631715840000|2021-09-15 14:24:00|85717.6|85692.6|85717.7|85692.7|85733.5|85695.8|85716.6|85682.8|59
1631715850000|2021-09-15 14:24:10|85717.5|85692.5|85715.4|85690.4|85718.2|85693.2|85713.9|85688.9|37
1631715860000|2021-09-15 14:24:20|85715.3|85690.3|85715.9|85690.9|85716.2|85691.2|85715.1|85690.1|18
1631715870000|2021-09-15 14:24:30|85715.7|85690.7|85723.3|85673.3|85724.3|85690.8|85710.4|85672.9|43
1631715880000|2021-09-15 14:24:40|85723.9|85673.9|85711.8|85686.8|85723.9|85686.9|85707.1|85672.9|52
1631715890000|2021-09-15 14:24:50|85710.9|85685.9|85712.1|85687.1|85713.6|85688.6|85710.7|85685.7|45
1631715900000|2021-09-15 14:25:00|85712.4|85687.4|85695|85670|85712.4|85687.4|85693.8|85658.6|52
1631715910000|2021-09-15 14:25:10|85695.1|85670.1|85701.5|85676.5|85701.5|85676.5|85694.2|85669.2|40
1631715920000|2021-09-15 14:25:20|85701.3|85676.3|85694.2|85669.2|85701.3|85676.3|85690.8|85665.8|46
1631715930000|2021-09-15 14:25:30|85695.1|85670.1|85692.5|85667.5|85695.4|85670.4|85690|85665|60
1631715940000|2021-09-15 14:25:40|85692.9|85667.9|85688.2|85663.2|85695|85670|85687.1|85662.1|59
1631715950000|2021-09-15 14:25:50|85689.7|85664.7|85687.6|85662.6|85690.6|85665.6|85687.6|85662.6|49
1631715960000|2021-09-15 14:26:00|85687|85662|85687.9|85662.9|85700.6|85663.1|85674.7|85649.7|65
1631715970000|2021-09-15 14:26:10|85688|85663|85707.2|85657.2|85707.2|85667.1|85687.9|85655.9|51
1631715980000|2021-09-15 14:26:20|85707.3|85657.3|85710.1|85660.1|85712.4|85673.4|85692.9|85656.7|52
1631715990000|2021-09-15 14:26:30|85709.1|85659.1|85711.9|85661.9|85713.4|85663.4|85708.2|85658.2|48
1631716000000|2021-09-15 14:26:40|85711.4|85661.4|85713.4|85663.4|85713.4|85676.1|85694.5|85657.4|57
1631716010000|2021-09-15 14:26:50|85713.2|85663.2|85713.6|85663.6|85713.7|85674|85699|85660.2|44
1631716020000|2021-09-15 14:27:00|85713.7|85663.7|85702.2|85677.2|85714.8|85677.4|85696.6|85659.4|61
1631716030000|2021-09-15 14:27:10|85704.1|85679.1|85705.2|85680.2|85706.2|85681.2|85702.9|85677.9|46
1631716040000|2021-09-15 14:27:20|85706.8|85681.8|85722.6|85697.6|85728|85698.1|85706.8|85672.3|60
1631716050000|2021-09-15 14:27:30|85725.3|85700.3|85739.1|85689.1|85741.4|85701.1|85723.3|85685.6|50
1631716060000|2021-09-15 14:27:40|85739.6|85689.6|85732.2|85682.2|85739.7|85696.9|85721.4|85682.2|53
1631716070000|2021-09-15 14:27:50|85732.3|85682.3|85719.5|85694.5|85732.3|85694.6|85716.2|85678.8|46
1631716080000|2021-09-15 14:28:00|85719.4|85694.4|85721.1|85696.1|85723.3|85698.3|85719.1|85694.1|40
1631716090000|2021-09-15 14:28:10|85721|85696|85720.9|85695.9|85723.8|85698.8|85719.8|85694.8|50
1631716100000|2021-09-15 14:28:20|85720.4|85695.4|85721.7|85696.7|85723.4|85698.4|85719.1|85694.1|48
1631716110000|2021-09-15 14:28:30|85721.5|85696.5|85723.3|85698.3|85735.9|85698.9|85718.6|85685.3|40
1631716120000|2021-09-15 14:28:40|85723.8|85698.8|85722.6|85697.6|85726.4|85701.4|85721.9|85696.9|51
1631716130000|2021-09-15 14:28:50|85723.3|85698.3|85722.1|85697.1|85724.1|85699.1|85720.5|85695.5|48
1631716140000|2021-09-15 14:29:00|85722.9|85697.9|85721.6|85696.6|85727.1|85702.1|85721.6|85696.6|53
1631716150000|2021-09-15 14:29:10|85722|85697|85720|85695|85723.6|85698.6|85718.9|85693.9|45
1631716160000|2021-09-15 14:29:20|85720.3|85695.3|85719.4|85694.4|85723.2|85698.2|85719.4|85694.4|46
1631716170000|2021-09-15 14:29:30|85719.3|85694.3|85719|85694|85719.9|85694.9|85718.2|85693.2|34
1631716180000|2021-09-15 14:29:40|85719.3|85694.3|85733.1|85708.1|85734.9|85709.9|85719.3|85694.3|65
1631716190000|2021-09-15 14:29:50|85733|85708|85734.8|85709.8|85736.9|85711.9|85732.7|85707.7|65
1631716200000|2021-09-15 14:30:00|85734.7|85709.7|85732.9|85707.9|85735.5|85710.5|85727.5|85702.5|66
1631716210000|2021-09-15 14:30:10|85733.2|85708.2|85752.9|85702.9|85752.9|85714.9|85731.9|85702.3|54
1631716220000|2021-09-15 14:30:20|85752.4|85702.4|85739.2|85714.2|85761|85722.9|85739.2|85702.4|58
1631716230000|2021-09-15 14:30:30|85739.5|85714.5|85731.9|85706.9|85739.5|85714.5|85731.9|85706.9|45
1631716240000|2021-09-15 14:30:40|85732.1|85707.1|85709.5|85684.5|85732.7|85707.7|85709.4|85684.4|56
1631716250000|2021-09-15 14:30:50|85709.3|85684.3|85704.9|85679.9|85720.1|85685|85703|85666|54
1631716260000|2021-09-15 14:31:00|85704.4|85679.4|85702.2|85677.2|85705.1|85680.1|85697.9|85672.9|63
1631716270000|2021-09-15 14:31:10|85703.4|85678.4|85721.4|85671.4|85721.6|85683.7|85703.2|85671.1|46
1631716280000|2021-09-15 14:31:20|85721.7|85671.7|85714.4|85689.4|85721.8|85694.3|85712|85671.7|61
1631716290000|2021-09-15 14:31:30|85714.1|85689.1|85715.3|85690.3|85716.1|85691.1|85712.8|85687.8|45
1631716300000|2021-09-15 14:31:40|85715.7|85690.7|85714.7|85689.7|85715.7|85690.7|85713.1|85688.1|51
1631716310000|2021-09-15 14:31:50|85713.9|85688.9|85707.2|85682.2|85715.9|85690.9|85706.9|85681.9|61
1631716320000|2021-09-15 14:32:00|85707.4|85682.4|85706.6|85681.6|85707.4|85682.4|85705.5|85680.5|35
1631716330000|2021-09-15 14:32:10|85706.5|85681.5|85717.3|85692.3|85718.2|85693.2|85706.5|85681.5|51
1631716340000|2021-09-15 14:32:20|85717.4|85692.4|85720.1|85695.1|85720.7|85695.7|85716.7|85691.7|47
1631716350000|2021-09-15 14:32:30|85720|85695|85714.1|85689.1|85720.6|85695.6|85712.9|85687.9|48
1631716360000|2021-09-15 14:32:40|85714.3|85689.3|85717|85692|85717.5|85692.5|85713.8|85688.8|48
1631716370000|2021-09-15 14:32:50|85717.2|85692.2|85721.3|85696.3|85721.5|85696.5|85716.5|85691.5|40
1631716380000|2021-09-15 14:33:00|85721.2|85696.2|85719.3|85694.3|85728.7|85703.7|85717.4|85692.4|55
1631716390000|2021-09-15 14:33:10|85717.9|85692.9|85719.6|85694.6|85721.6|85696.6|85712.2|85687.2|44
1631716400000|2021-09-15 14:33:20|85720.5|85695.5|85721.9|85696.9|85722.7|85697.7|85717.4|85692.4|56
1631716410000|2021-09-15 14:33:30|85721.7|85696.7|85729.2|85704.2|85730.6|85705.6|85721.2|85696.2|50
1631716420000|2021-09-15 14:33:40|85729|85704|85732|85707|85732.5|85707.5|85728.8|85703.8|50
1631716430000|2021-09-15 14:33:50|85730.8|85705.8|85730|85705|85733.5|85708.5|85725.3|85700.3|54
1631716440000|2021-09-15 14:34:00|85730.5|85705.5|85731.2|85706.2|85733.3|85708.3|85728.4|85703.4|47
1631716450000|2021-09-15 14:34:10|85731.7|85706.7|85732.6|85707.6|85732.6|85707.6|85728.7|85703.7|45
1631716460000|2021-09-15 14:34:20|85732.5|85707.5|85735.3|85710.3|85738.4|85713.4|85730.9|85705.9|46
1631716470000|2021-09-15 14:34:30|85735.4|85710.4|85732.6|85707.6|85737.8|85712.8|85730.5|85705.5|49
1631716480000|2021-09-15 14:34:40|85732.4|85707.4|85731.2|85706.2|85733.9|85708.9|85730.8|85705.8|52
1631716490000|2021-09-15 14:34:50|85731.5|85706.5|85724.3|85699.3|85732.1|85707.1|85723.7|85698.7|47
1631716500000|2021-09-15 14:35:00|85724.4|85699.4|85725.7|85700.7|85739.3|85703.5|85720.4|85688|66
1631716510000|2021-09-15 14:35:10|85726.2|85701.2|85728.7|85703.7|85730.3|85705.3|85725.3|85700.3|59
1631716520000|2021-09-15 14:35:20|85728.4|85703.4|85727.1|85702.1|85729.5|85704.5|85723.4|85698.4|54
1631716530000|2021-09-15 14:35:30|85726.1|85701.1|85725.6|85700.6|85726.5|85701.5|85724.5|85699.5|44
1631716540000|2021-09-15 14:35:40|85725.7|85700.7|85725|85700|85726.7|85701.7|85724.2|85699.2|36
1631716550000|2021-09-15 14:35:50|85724.9|85699.9|85721.4|85696.4|85727.5|85702.5|85721.3|85696.3|48
1631716560000|2021-09-15 14:36:00|85720.9|85695.9|85724.5|85699.5|85724.5|85699.5|85719.8|85694.8|40
1631716570000|2021-09-15 14:36:10|85724.9|85699.9|85722.8|85697.8|85726.7|85701.7|85721.2|85696.2|47
1631716580000|2021-09-15 14:36:20|85723|85698|85726.7|85701.7|85728.1|85703.1|85721.3|85696.3|55
1631716590000|2021-09-15 14:36:30|85727.3|85702.3|85729.6|85704.6|85737.7|85712.7|85726.9|85701.9|65
1631716600000|2021-09-15 14:36:40|85729|85704|85724.8|85699.8|85730.2|85705.2|85724.6|85699.6|49
1631716610000|2021-09-15 14:36:50|85724.6|85699.6|85721.6|85696.6|85726.2|85701.2|85719.5|85694.5|42
1631716620000|2021-09-15 14:37:00|85721.7|85696.7|85722|85697|85724.8|85699.8|85721.3|85696.3|47
1631716630000|2021-09-15 14:37:10|85722.8|85697.8|85730.2|85705.2|85730.4|85705.4|85722.3|85697.3|42
1631716640000|2021-09-15 14:37:20|85728.5|85703.5|85730|85705|85731.5|85706.5|85727.8|85702.8|37
1631716650000|2021-09-15 14:37:30|85730.8|85705.8|85731.1|85706.1|85733|85708|85730.3|85705.3|41
1631716660000|2021-09-15 14:37:40|85730.7|85705.7|85726.4|85701.4|85733.5|85708.5|85725.4|85700.4|41
1631716670000|2021-09-15 14:37:50|85726.2|85701.2|85722.1|85697.1|85726.7|85701.7|85721.7|85696.7|39
1631716680000|2021-09-15 14:38:00|85723|85698|85722.6|85697.6|85723.2|85698.2|85721.8|85696.8|37
1631716690000|2021-09-15 14:38:10|85722.5|85697.5|85722|85697|85723.3|85698.3|85720.5|85695.5|47
1631716700000|2021-09-15 14:38:20|85722.2|85697.2|85726.4|85701.4|85736.7|85701.4|85718.3|85683.9|53
1631716710000|2021-09-15 14:38:30|85727.2|85702.2|85739.2|85714.2|85740.3|85715.3|85727.2|85702.2|57
1631716720000|2021-09-15 14:38:40|85740.2|85715.2|85741|85716|85744.4|85719.4|85738.5|85713.5|57
1631716730000|2021-09-15 14:38:50|85740.6|85715.6|85735.3|85710.3|85741.6|85716.6|85734.6|85709.6|44
1631716740000|2021-09-15 14:39:00|85735.5|85710.5|85743.5|85693.5|85747.8|85710.5|85735.5|85693.3|48
1631716750000|2021-09-15 14:39:10|85743.3|85693.3|85741.1|85691.1|85744.1|85694.1|85741.1|85691.1|36
1631716760000|2021-09-15 14:39:20|85740.7|85690.7|85735.8|85710.8|85744.8|85711.3|85729.3|85690.4|46
1631716770000|2021-09-15 14:39:30|85734.8|85709.8|85730.3|85705.3|85736|85711|85728.7|85703.7|59
1631716780000|2021-09-15 14:39:40|85730.6|85705.6|85729.3|85704.3|85731.5|85706.5|85728.9|85703.9|50
1631716790000|2021-09-15 14:39:50|85729.4|85704.4|85727.6|85702.6|85741.3|85704.8|85725.7|85687.8|44
1631716800000|2021-09-15 14:40:00|85727.8|85702.8|85726.8|85701.8|85740.6|85706.8|85726.5|85689.5|52
1631716810000|2021-09-15 14:40:10|85727.1|85702.1|85729.1|85704.1|85731.1|85706.1|85725.7|85700.7|42
1631716820000|2021-09-15 14:40:20|85729.7|85704.7|85732|85707|85732.2|85707.2|85728.8|85703.8|34
1631716830000|2021-09-15 14:40:30|85731.9|85706.9|85741|85716|85744|85716.1|85728.9|85692|45
1631716840000|2021-09-15 14:40:40|85741.4|85716.4|85732.6|85707.6|85741.4|85716.4|85727.5|85702.5|52
1631716850000|2021-09-15 14:40:50|85732.3|85707.3|85725.3|85700.3|85732.9|85707.9|85725.3|85700.3|45
1631716860000|2021-09-15 14:41:00|85725.5|85700.5|85717.8|85692.8|85729.7|85704.7|85714.2|85689.2|56
1631716870000|2021-09-15 14:41:10|85719.2|85694.2|85727|85702|85729.5|85704.5|85718.2|85693.2|51
1631716880000|2021-09-15 14:41:20|85728.3|85703.3|85729.9|85704.9|85741.1|85705.1|85727.4|85690.2|31
1631716890000|2021-09-15 14:41:30|85730.1|85705.1|85724.9|85699.9|85733.6|85708.6|85722.7|85697.7|46
1631716900000|2021-09-15 14:41:40|85724.8|85699.8|85716.3|85691.3|85725.6|85700.6|85716.3|85691.3|51
1631716910000|2021-09-15 14:41:50|85717.8|85692.8|85721.2|85696.2|85721.2|85696.2|85715.5|85690.5|40
1631716920000|2021-09-15 14:42:00|85721.8|85696.8|85725.6|85700.6|85731.4|85706.4|85721.8|85696.8|57
1631716930000|2021-09-15 14:42:10|85725.3|85700.3|85727.3|85702.3|85732|85707|85725.1|85700.1|46
1631716940000|2021-09-15 14:42:20|85727.1|85702.1|85716.3|85691.3|85727.7|85702.7|85716|85691|52
1631716950000|2021-09-15 14:42:30|85715.9|85690.9|85726.4|85701.4|85727.3|85702.3|85715.8|85690.8|43
1631716960000|2021-09-15 14:42:40|85726.2|85701.2|85726.2|85701.2|85727.9|85702.9|85725.4|85700.4|32
1631716970000|2021-09-15 14:42:50|85726|85701|85727.6|85702.6|85728.1|85703.1|85724.7|85699.7|43
1631716980000|2021-09-15 14:43:00|85727.4|85702.4|85726.6|85701.6|85728.5|85703.5|85726.6|85701.6|43
1631716990000|2021-09-15 14:43:10|85726.5|85701.5|85730.4|85705.4|85731.1|85706.1|85721.7|85696.7|60
1631717000000|2021-09-15 14:43:20|85729.1|85704.1|85726.1|85701.1|85729.7|85704.7|85726|85701|49
1631717010000|2021-09-15 14:43:30|85726.2|85701.2|85732.7|85707.7|85732.7|85707.7|85725.5|85700.5|46
1631717020000|2021-09-15 14:43:40|85732.3|85707.3|85732.5|85707.5|85733.1|85708.1|85729.6|85704.6|47
1631717030000|2021-09-15 14:43:50|85732.4|85707.4|85733.9|85708.9|85735.1|85710.1|85732|85707|54
1631717040000|2021-09-15 14:44:00|85734.1|85709.1|85746|85721|85747.4|85722.4|85734.1|85709.1|48
1631717050000|2021-09-15 14:44:10|85747.1|85722.1|85747.9|85722.9|85747.9|85722.9|85744.5|85719.5|46
1631717060000|2021-09-15 14:44:20|85747.8|85722.8|85762.8|85712.8|85764.4|85727|85747.3|85712.8|48
1631717070000|2021-09-15 14:44:30|85763.3|85713.3|85763.7|85713.7|85764.8|85726.8|85748.8|85712.6|42
1631717080000|2021-09-15 14:44:40|85764|85714|85746.8|85721.8|85764.4|85728.4|85745.5|85713.3|49
1631717090000|2021-09-15 14:44:50|85747.2|85722.2|85736.9|85711.9|85747.2|85722.2|85736.2|85711.2|54
1631717100000|2021-09-15 14:45:00|85737.5|85712.5|85745.2|85720.2|85746.2|85721.2|85737.5|85712.5|52
1631717110000|2021-09-15 14:45:10|85745.3|85720.3|85743.7|85718.7|85746.6|85721.6|85743.6|85718.6|47
1631717120000|2021-09-15 14:45:20|85743.9|85718.9|85743.2|85718.2|85748.4|85723.4|85742.9|85717.9|56
1631717130000|2021-09-15 14:45:30|85743|85718|85735.4|85710.4|85743.1|85718.1|85734.1|85709.1|57
1631717140000|2021-09-15 14:45:40|85735.5|85710.5|85733.1|85708.1|85735.5|85710.5|85732.2|85707.2|38
1631717150000|2021-09-15 14:45:50|85733.3|85708.3|85732.8|85707.8|85733.7|85708.7|85732.5|85707.5|41
1631717160000|2021-09-15 14:46:00|85732.7|85707.7|85738|85713|85740.3|85715.3|85732.7|85707.7|52
1631717170000|2021-09-15 14:46:10|85738.2|85713.2|85735.8|85710.8|85738.2|85713.2|85735.5|85710.5|44
1631717180000|2021-09-15 14:46:20|85736.2|85711.2|85731|85706|85736.7|85711.7|85730.3|85705.3|53
1631717190000|2021-09-15 14:46:30|85730.8|85705.8|85738.1|85713.1|85738.9|85713.9|85729.8|85704.8|45
1631717200000|2021-09-15 14:46:40|85737.9|85712.9|85740.8|85715.8|85743.2|85718.2|85733.4|85708.4|48
1631717210000|2021-09-15 14:46:50|85740.7|85715.7|85736.4|85711.4|85741.8|85716.8|85736.1|85711.1|50
1631717220000|2021-09-15 14:47:00|85736.2|85711.2|85735.9|85710.9|85741.1|85716.1|85735.8|85710.8|49
1631717230000|2021-09-15 14:47:10|85736.8|85711.8|85739.1|85714.1|85739.7|85714.7|85734.3|85709.3|48
1631717240000|2021-09-15 14:47:20|85739.3|85714.3|85740.9|85715.9|85741.7|85716.7|85737.7|85712.7|48
1631717250000|2021-09-15 14:47:30|85740.6|85715.6|85740.5|85715.5|85740.6|85715.6|85738|85713|47
1631717260000|2021-09-15 14:47:40|85741.4|85716.4|85735.7|85710.7|85741.4|85716.4|85734.2|85709.2|40
1631717270000|2021-09-15 14:47:50|85735.4|85710.4|85726.5|85701.5|85737.4|85712.4|85726.5|85701.5|50
1631717280000|2021-09-15 14:48:00|85726.8|85701.8|85730.3|85705.3|85731.5|85706.5|85726.8|85701.8|45
1631717290000|2021-09-15 14:48:10|85729.3|85704.3|85727|85702|85729.9|85704.9|85725.2|85700.2|42
1631717300000|2021-09-15 14:48:20|85727.4|85702.4|85729.6|85704.6|85730|85705|85726.8|85701.8|39
1631717310000|2021-09-15 14:48:30|85729|85704|85759.4|85709.4|85762.5|85725.5|85728.9|85703.9|66
1631717320000|2021-09-15 14:48:40|85759.6|85709.6|85737.5|85712.5|85760|85718.2|85736.5|85705.4|45
1631717330000|2021-09-15 14:48:50|85737.8|85712.8|85733.4|85708.4|85748|85712.8|85732.8|85694.8|38
1631717340000|2021-09-15 14:49:00|85733.3|85708.3|85729.1|85704.1|85733.6|85708.6|85727|85702|44
1631717350000|2021-09-15 14:49:10|85728.6|85703.6|85728.2|85703.2|85731.3|85706.3|85727.9|85702.9|50
1631717360000|2021-09-15 14:49:20|85728.3|85703.3|85734.9|85709.9|85736.1|85711.1|85728.1|85703.1|46
1631717370000|2021-09-15 14:49:30|85735.1|85710.1|85729.8|85704.8|85738.4|85713.4|85729.8|85704.8|49
1631717380000|2021-09-15 14:49:40|85730|85705|85738.7|85713.7|85738.8|85713.8|85728.7|85703.7|53
1631717390000|2021-09-15 14:49:50|85738.4|85713.4|85744.6|85719.6|85755.3|85720.6|85738.4|85705.3|47
1631717400000|2021-09-15 14:50:00|85744.4|85719.4|85743.1|85718.1|85744.6|85719.6|85740.9|85715.9|52
1631717410000|2021-09-15 14:50:10|85743.3|85718.3|85738|85713|85743.6|85718.6|85737.9|85712.9|43
1631717420000|2021-09-15 14:50:20|85738.9|85713.9|85743.7|85718.7|85745.5|85720.5|85737.2|85712.2|50
1631717430000|2021-09-15 14:50:30|85744.1|85719.1|85749.4|85724.4|85750|85725|85739.9|85714.9|54
1631717440000|2021-09-15 14:50:40|85749|85724|85733.5|85708.5|85751.5|85724.4|85733|85701.1|51
1631717450000|2021-09-15 14:50:50|85732.8|85707.8|85724|85699|85733.3|85708.3|85720.5|85695.5|58
1631717460000|2021-09-15 14:51:00|85724.4|85699.4|85726.7|85701.7|85728.2|85703.2|85722.4|85697.4|55
1631717470000|2021-09-15 14:51:10|85726.8|85701.8|85721.8|85696.8|85726.9|85701.9|85721.8|85696.8|60
1631717480000|2021-09-15 14:51:20|85722.3|85697.3|85709.8|85684.8|85730.1|85697.3|85709.3|85680.1|56
1631717490000|2021-09-15 14:51:30|85709.9|85684.9|85718.3|85693.3|85720.8|85695.8|85709.3|85684.3|55
1631717500000|2021-09-15 14:51:40|85718|85693|85712.2|85687.2|85720.5|85695.5|85711.1|85686.1|52
1631717510000|2021-09-15 14:51:50|85712.3|85687.3|85713.6|85688.6|85714.4|85689.4|85710.4|85685.4|44
1631717520000|2021-09-15 14:52:00|85712.3|85687.3|85710.2|85685.2|85714.2|85689.2|85709.7|85684.7|51
1631717530000|2021-09-15 14:52:10|85710|85685|85716.7|85691.7|85718|85693|85710|85685|55
1631717540000|2021-09-15 14:52:20|85716.5|85691.5|85707.4|85682.4|85716.5|85691.5|85704.8|85679.8|59
1631717550000|2021-09-15 14:52:30|85707.3|85682.3|85708.2|85683.2|85709|85684|85707|85682|42
1631717560000|2021-09-15 14:52:40|85708.4|85683.4|85707.2|85682.2|85710.8|85685.8|85705.2|85680.2|54
1631717570000|2021-09-15 14:52:50|85708.3|85683.3|85709.5|85684.5|85710.6|85685.6|85700.8|85675.8|61
1631717580000|2021-09-15 14:53:00|85709.3|85684.3|85718.6|85693.6|85720.1|85695.1|85709.3|85684.3|61
1631717590000|2021-09-15 14:53:10|85721.7|85696.7|85723.1|85698.1|85726.4|85701.4|85720.3|85695.3|56
1631717600000|2021-09-15 14:53:20|85723.5|85698.5|85746.4|85696.4|85746.4|85710.6|85723.5|85696.4|49
1631717610000|2021-09-15 14:53:30|85734.6|85709.6|85742.9|85717.9|85754.9|85717.9|85734.3|85700.2|61
1631717620000|2021-09-15 14:53:40|85742.8|85717.8|85750.1|85725.1|85750.8|85725.8|85736.6|85711.6|65
1631717630000|2021-09-15 14:53:50|85747.6|85722.6|85757.2|85732.2|85769.2|85732.8|85747.6|85714.1|62
1631717640000|2021-09-15 14:54:00|85756.9|85731.9|85757|85732|85774.6|85736.8|85756.5|85721.6|60
1631717650000|2021-09-15 14:54:10|85756.7|85731.7|85764|85739|85764|85739|85756.1|85731.1|50
1631717660000|2021-09-15 14:54:20|85764.5|85739.5|85776.9|85751.9|85787.9|85752|85764.5|85733|53
1631717670000|2021-09-15 14:54:30|85776.8|85751.8|85796.1|85746.1|85797|85759.9|85775.6|85746.1|60
1631717680000|2021-09-15 14:54:40|85796.4|85746.4|85779.2|85754.2|85796.5|85760.4|85776.4|85739.3|70
1631717690000|2021-09-15 14:54:50|85779.1|85754.1|85771.3|85746.3|85779.2|85754.2|85766.2|85741.2|61
1631717700000|2021-09-15 14:55:00|85770.5|85745.5|85778.8|85753.8|85780.8|85755.8|85770.4|85745.4|69
1631717710000|2021-09-15 14:55:10|85778.6|85753.6|85776.4|85751.4|85781.9|85756.9|85775.1|85750.1|63
1631717720000|2021-09-15 14:55:20|85776.2|85751.2|85777.3|85752.3|85778.3|85753.3|85774.1|85749.1|45
1631717730000|2021-09-15 14:55:30|85776.9|85751.9|85781.8|85756.8|85791.4|85766.4|85776.7|85751.7|64
1631717740000|2021-09-15 14:55:40|85782.1|85757.1|85777.1|85752.1|85783.4|85758.4|85777.1|85752.1|69
1631717750000|2021-09-15 14:55:50|85777.3|85752.3|85741.7|85716.7|85778.3|85753.3|85741|85716|67
1631717760000|2021-09-15 14:56:00|85740|85715|85748.2|85723.2|85759.3|85723.8|85740|85709.3|50
1631717770000|2021-09-15 14:56:10|85747.8|85722.8|85731.1|85706.1|85747.8|85722.8|85730.6|85690.4|63
1631717780000|2021-09-15 14:56:20|85731.5|85706.5|85728.4|85703.4|85743.8|85712|85728.4|85693.8|57
1631717790000|2021-09-15 14:56:30|85726.3|85701.3|85715.1|85690.1|85737.3|85701.3|85713.2|85681.8|65
1631717800000|2021-09-15 14:56:40|85716.2|85691.2|85723.6|85698.6|85737.6|85699.1|85711.4|85674.9|66
1631717810000|2021-09-15 14:56:50|85723.4|85698.4|85713.7|85688.7|85724.8|85699.8|85713.7|85688.7|59
1631717820000|2021-09-15 14:57:00|85713.4|85688.4|85729.7|85704.7|85736.4|85711.4|85713.4|85688.4|66
1631717830000|2021-09-15 14:57:10|85730.1|85705.1|85728.1|85703.1|85731.4|85706.4|85727.2|85702.2|64
1631717840000|2021-09-15 14:57:20|85727.8|85702.8|85727|85702|85732.8|85707.8|85724|85699|56
1631717850000|2021-09-15 14:57:30|85726.7|85701.7|85714.5|85689.5|85726.8|85701.8|85713.8|85688.8|65
1631717860000|2021-09-15 14:57:40|85714.4|85689.4|85715.7|85690.7|85719.9|85694.9|85714.2|85689.2|57
1631717870000|2021-09-15 14:57:50|85716|85691|85717|85692|85729.7|85699.2|85715.6|85679.7|54
1631717880000|2021-09-15 14:58:00|85716.9|85691.9|85707.5|85682.5|85716.9|85691.9|85706.7|85681.7|62
1631717890000|2021-09-15 14:58:10|85707.7|85682.7|85711.4|85686.4|85713.8|85688.8|85704.9|85679.9|58
1631717900000|2021-09-15 14:58:20|85711.9|85686.9|85735.9|85710.9|85736.5|85711.5|85711.4|85686.4|58
1631717910000|2021-09-15 14:58:30|85734.2|85709.2|85731.8|85706.8|85734.2|85709.2|85729.2|85704.2|61
1631717920000|2021-09-15 14:58:40|85731.5|85706.5|85735.2|85710.2|85736.1|85711.1|85731.2|85706.2|53
1631717930000|2021-09-15 14:58:50|85735.4|85710.4|85737.7|85712.7|85741.7|85716.7|85735.4|85710.4|59
1631717940000|2021-09-15 14:59:00|85736.8|85711.8|85752.7|85727.7|85752.7|85727.7|85736.5|85711.5|53
1631717950000|2021-09-15 14:59:10|85752.4|85727.4|85754|85729|85755.6|85730.6|85749.7|85724.7|58
1631717960000|2021-09-15 14:59:20|85754.1|85729.1|85766.3|85741.3|85767.4|85742.4|85754.1|85729.1|60
1631717970000|2021-09-15 14:59:30|85765.9|85740.9|85765.7|85740.7|85767.7|85742.7|85763.2|85738.2|50
1631717980000|2021-09-15 14:59:40|85765.5|85740.5|85767.9|85742.9|85769.7|85744.7|85764|85739|57
1631717990000|2021-09-15 14:59:50|85768.7|85743.7|85755.7|85730.7|85768.7|85743.7|85753.3|85728.3|68
1631718000000|2021-09-15 15:00:00|85755.2|85730.2|85760.8|85735.8|85766.4|85736.4|85752|85716.4|62
1631718010000|2021-09-15 15:00:10|85761.5|85736.5|85764.4|85739.4|85766.1|85741.1|85760.7|85735.7|56
1631718020000|2021-09-15 15:00:20|85765.2|85740.2|85763.1|85738.1|85767.2|85742.2|85761.7|85736.7|62
1631718030000|2021-09-15 15:00:30|85764.3|85739.3|85764.9|85739.9|85766.2|85741.2|85762.1|85737.1|59
1631718040000|2021-09-15 15:00:40|85764.6|85739.6|85767.6|85742.6|85769|85744|85764.2|85739.2|59
1631718050000|2021-09-15 15:00:50|85767.2|85742.2|85768.2|85743.2|85771.9|85746.9|85766.4|85741.4|66
1631718060000|2021-09-15 15:01:00|85768.1|85743.1|85767.7|85742.7|85770.7|85745.7|85764.6|85739.6|76
1631718070000|2021-09-15 15:01:10|85768.3|85743.3|85769.8|85744.8|85770.1|85745.1|85764.5|85739.5|57
1631718080000|2021-09-15 15:01:20|85769.7|85744.7|85765.6|85740.6|85770|85745|85764.7|85739.7|63
1631718090000|2021-09-15 15:01:30|85765.3|85740.3|85787.2|85762.2|85788.5|85763.5|85765.3|85740.3|59
1631718100000|2021-09-15 15:01:40|85787.7|85762.7|85797.5|85772.5|85799.7|85774.7|85784.8|85759.8|63
1631718110000|2021-09-15 15:01:50|85798.4|85773.4|85796.3|85771.3|85807.3|85773.4|85792|85757.1|64
1631718120000|2021-09-15 15:02:00|85799.2|85774.2|85806.4|85781.4|85811.7|85785.1|85796.5|85761.7|59
1631718130000|2021-09-15 15:02:10|85806.5|85781.5|85800.4|85775.4|85806.5|85781.5|85798.5|85773.5|57
1631718140000|2021-09-15 15:02:20|85800.2|85775.2|85811|85786|85818.5|85788|85800.2|85766|65
1631718150000|2021-09-15 15:02:30|85810.6|85785.6|85806.1|85781.1|85811.2|85786.2|85805.1|85780.1|46
1631718160000|2021-09-15 15:02:40|85806.3|85781.3|85820.6|85795.6|85820.6|85795.6|85804.8|85779.8|55
1631718170000|2021-09-15 15:02:50|85821|85796|85801.9|85776.9|85822.3|85796|85801.9|85768.1|63
1631718180000|2021-09-15 15:03:00|85802.6|85777.6|85801.8|85776.8|85803.2|85778.2|85801.2|85776.2|54
1631718190000|2021-09-15 15:03:10|85801.5|85776.5|85783.2|85758.2|85801.5|85776.5|85779.4|85754.4|56
1631718200000|2021-09-15 15:03:20|85782.7|85757.7|85791.4|85766.4|85802.7|85768.2|85777|85748.9|66
1631718210000|2021-09-15 15:03:30|85791.1|85766.1|85790.3|85765.3|85809.9|85778.5|85790.3|85757|61
1631718220000|2021-09-15 15:03:40|85790.8|85765.8|85785.6|85760.6|85803.7|85767.3|85784.1|85746.1|61
1631718230000|2021-09-15 15:03:50|85784.9|85759.9|85782.3|85757.3|85797.6|85761.2|85781|85746.7|52
1631718240000|2021-09-15 15:04:00|85782.7|85757.7|85784.3|85759.3|85785|85760|85778.1|85753.1|58
1631718250000|2021-09-15 15:04:10|85784.6|85759.6|85783.3|85758.3|85798.1|85760.5|85781.8|85746.4|51
1631718260000|2021-09-15 15:04:20|85796.4|85746.4|85784.7|85759.7|85796.4|85759.7|85780|85745.1|44
1631718270000|2021-09-15 15:04:30|85783.9|85758.9|85784.1|85759.1|85791|85759.2|85778.3|85741|49
1631718280000|2021-09-15 15:04:40|85783.3|85758.3|85804.6|85754.6|85807.4|85768.3|85779.8|85742.3|55
1631718290000|2021-09-15 15:04:50|85804.9|85754.9|85804.4|85754.4|85805.8|85755.8|85799.4|85749.4|46
1631718300000|2021-09-15 15:05:00|85804.3|85754.3|85800.1|85775.1|85808.1|85775.1|85791.7|85754.3|55
1631718310000|2021-09-15 15:05:10|85799.8|85774.8|85799|85774|85799.9|85774.9|85798.2|85773.2|47
1631718320000|2021-09-15 15:05:20|85799.2|85774.2|85804.6|85779.6|85819.3|85781.9|85798.7|85763.4|47
1631718330000|2021-09-15 15:05:30|85804.2|85779.2|85801|85776|85812.5|85779.7|85799.8|85760.2|41
1631718340000|2021-09-15 15:05:40|85801.6|85776.6|85814.5|85764.5|85815.1|85776.6|85800.1|85763.2|34
1631718350000|2021-09-15 15:05:50|85814.3|85764.3|85799.3|85774.3|85814.7|85774.3|85797.1|85759.4|33
1631718360000|2021-09-15 15:06:00|85798.8|85773.8|85796.6|85771.6|85799.6|85774.6|85796.1|85771.1|50
1631718370000|2021-09-15 15:06:10|85796.9|85771.9|85793.1|85768.1|85796.9|85771.9|85792.7|85767.7|45
1631718380000|2021-09-15 15:06:20|85793|85768|85795|85770|85796.4|85771.4|85793|85768|37
1631718390000|2021-09-15 15:06:30|85795.2|85770.2|85796.4|85771.4|85798.1|85773.1|85792.7|85767.7|47
1631718400000|2021-09-15 15:06:40|85796|85771|85798.9|85773.9|85799.6|85774.6|85795.4|85770.4|43
1631718410000|2021-09-15 15:06:50|85798.8|85773.8|85798.1|85773.1|85799.7|85774.7|85797.8|85772.8|32
1631718420000|2021-09-15 15:07:00|85797.6|85772.6|85797.8|85772.8|85798.8|85773.8|85796.4|85771.4|32
1631718430000|2021-09-15 15:07:10|85797.7|85772.7|85782.4|85757.4|85798|85773|85774|85749|58
1631718440000|2021-09-15 15:07:20|85782.5|85757.5|85777|85752|85786.7|85757.5|85773|85736.2|42
1631718450000|2021-09-15 15:07:30|85776.9|85751.9|85788.3|85763.3|85797.4|85764.1|85776.9|85745.7|49
1631718460000|2021-09-15 15:07:40|85788.2|85763.2|85782.4|85757.4|85790.4|85765.4|85781.9|85756.9|61
1631718470000|2021-09-15 15:07:50|85782.5|85757.5|85783|85758|85783|85758|85779.3|85754.3|52
1631718480000|2021-09-15 15:08:00|85782.7|85757.7|85780.1|85755.1|85791.7|85757.8|85779.1|85741.4|56
1631718490000|2021-09-15 15:08:10|85780.2|85755.2|85776.9|85751.9|85782.2|85757.2|85774|85749|54
1631718500000|2021-09-15 15:08:20|85777.1|85752.1|85762.2|85737.2|85777.1|85752.1|85758.5|85733.5|58
1631718510000|2021-09-15 15:08:30|85762.7|85737.7|85760.9|85735.9|85772.9|85747.9|85760.9|85735.9|55
1631718520000|2021-09-15 15:08:40|85761.9|85736.9|85754|85729|85766.1|85736.9|85751.2|85716.1|49
1631718530000|2021-09-15 15:08:50|85753.8|85728.8|85765.9|85740.9|85766.5|85741.5|85751.9|85716.3|50
1631718540000|2021-09-15 15:09:00|85765.6|85740.6|85777.8|85727.8|85778.7|85741.2|85756.1|85723.8|57
1631718550000|2021-09-15 15:09:10|85778|85728|85761.2|85736.2|85778|85741.1|85757.7|85727.9|42
1631718560000|2021-09-15 15:09:20|85761.4|85736.4|85776.4|85726.4|85777.2|85741|85761.4|85726.1|40
1631718570000|2021-09-15 15:09:30|85776.8|85726.8|85761|85736|85776.8|85740.1|85761|85726.8|40
1631718580000|2021-09-15 15:09:40|85760.9|85735.9|85760|85735|85761.1|85736.1|85756.8|85731.8|39
1631718590000|2021-09-15 15:09:50|85759.8|85734.8|85759|85734|85761.1|85736.1|85758.6|85733.6|27
1631718600000|2021-09-15 15:10:00|85758.8|85733.8|85757.3|85732.3|85763.3|85738.3|85757.3|85732.3|41
1631718610000|2021-09-15 15:10:10|85757.4|85732.4|85753.5|85728.5|85759.8|85734.8|85751.1|85726.1|44
1631718620000|2021-09-15 15:10:20|85753.6|85728.6|85750.8|85725.8|85756.5|85731.5|85749.7|85724.7|44
1631718630000|2021-09-15 15:10:30|85751.6|85726.6|85752.8|85727.8|85754.2|85729.2|85751.1|85726.1|40
1631718640000|2021-09-15 15:10:40|85753.3|85728.3|85755.6|85730.6|85755.6|85730.6|85752.7|85727.7|34
1631718650000|2021-09-15 15:10:50|85755.1|85730.1|85757.3|85732.3|85758|85733|85754.1|85729.1|37
1631718660000|2021-09-15 15:11:00|85759|85734|85758.7|85733.7|85760.6|85735.6|85757.2|85732.2|27
1631718670000|2021-09-15 15:11:10|85758.4|85733.4|85758.4|85733.4|85759.7|85734.7|85756.7|85731.7|43
1631718680000|2021-09-15 15:11:20|85759.5|85734.5|85763|85738|85763.6|85738.6|85757.8|85732.8|36
1631718690000|2021-09-15 15:11:30|85762.2|85737.2|85757.3|85732.3|85763.3|85738.3|85755.1|85730.1|45
1631718700000|2021-09-15 15:11:40|85756.8|85731.8|85757.7|85732.7|85758.5|85733.5|85755.3|85730.3|53
1631718710000|2021-09-15 15:11:50|85757.8|85732.8|85757.9|85732.9|85758.7|85733.7|85757.3|85732.3|36
1631718720000|2021-09-15 15:12:00|85758|85733|85785.5|85760.5|85788.5|85763.5|85757.5|85724.2|54
1631718730000|2021-09-15 15:12:10|85785.2|85760.2|85787.1|85762.1|85787.3|85762.3|85783.6|85758.6|40
1631718740000|2021-09-15 15:12:20|85787|85762|85789.1|85764.1|85789.3|85764.3|85787|85762|35
1631718750000|2021-09-15 15:12:30|85788.8|85763.8|85782.4|85757.4|85788.8|85763.8|85781.6|85756.6|38
1631718760000|2021-09-15 15:12:40|85783.6|85758.6|85791.3|85766.3|85791.3|85766.3|85782.9|85757.9|45
1631718770000|2021-09-15 15:12:50|85792.2|85767.2|85792.3|85767.3|85792.6|85767.6|85790.3|85765.3|41
1631718780000|2021-09-15 15:13:00|85792.1|85767.1|85793.3|85768.3|85796.5|85771.5|85792|85767|54
1631718790000|2021-09-15 15:13:10|85793|85768|85790.2|85765.2|85801.9|85768.6|85788.7|85750.7|45
1631718800000|2021-09-15 15:13:20|85789.9|85764.9|85788.2|85763.2|85790.3|85765.3|85787.2|85762.2|34
1631718810000|2021-09-15 15:13:30|85787.6|85762.6|85798.6|85748.6|85799.7|85763.8|85785|85748|46
1631718820000|2021-09-15 15:13:40|85798.7|85748.7|85781.4|85756.4|85799.8|85762.7|85780.4|85744.8|41
1631718830000|2021-09-15 15:13:50|85781.6|85756.6|85783.1|85758.1|85784.2|85759.2|85780.7|85755.7|39
1631718840000|2021-09-15 15:14:00|85783|85758|85781.6|85756.6|85783.9|85758.9|85781.3|85756.3|32
1631718850000|2021-09-15 15:14:10|85781.9|85756.9|85779|85754|85782.2|85757.2|85776.8|85751.8|32
1631718860000|2021-09-15 15:14:20|85778.8|85753.8|85786.5|85761.5|85800.4|85763|85777.1|85747.2|43
1631718870000|2021-09-15 15:14:30|85786.7|85761.7|85784.6|85759.6|85788.2|85763.2|85784.4|85759.4|36
1631718880000|2021-09-15 15:14:40|85783.3|85758.3|85784.9|85759.9|85785.3|85760.3|85783.3|85758.3|26
1631718890000|2021-09-15 15:14:50|85785.2|85760.2|85785.4|85760.4|85798.2|85761|85779.8|85743.8|42
1631718900000|2021-09-15 15:15:00|85784|85759|85787.5|85762.5|85790.3|85765.3|85784|85759|49
1631718910000|2021-09-15 15:15:10|85787.6|85762.6|85801.3|85776.3|85802.6|85776.3|85783.8|85752.6|48
1631718920000|2021-09-15 15:15:20|85801|85776|85800.7|85775.7|85803.9|85778.9|85797.9|85772.9|52
1631718930000|2021-09-15 15:15:30|85800.9|85775.9|85804.7|85779.7|85805.8|85780.8|85799.2|85774.2|53
1631718940000|2021-09-15 15:15:40|85804.9|85779.9|85795.7|85770.7|85805.5|85780.5|85795.7|85770.7|55
1631718950000|2021-09-15 15:15:50|85797.3|85772.3|85798.2|85773.2|85800.5|85775.5|85796.1|85771.1|27
1631718960000|2021-09-15 15:16:00|85797.8|85772.8|85798.7|85773.7|85813.7|85775|85796.3|85761.6|39
1631718970000|2021-09-15 15:16:10|85799|85774|85812|85762|85812|85774|85797.9|85760.3|22
1631718980000|2021-09-15 15:16:20|85811.8|85761.8|85808.5|85758.5|85812.3|85762.3|85808|85758|31
1631718990000|2021-09-15 15:16:30|85808.6|85758.6|85803.1|85778.1|85809|85778.1|85797.5|85757.5|33
1631719000000|2021-09-15 15:16:40|85804.4|85779.4|85805|85780|85805.8|85780.8|85802.5|85777.5|48
1631719010000|2021-09-15 15:16:50|85804.9|85779.9|85807.4|85782.4|85807.7|85782.7|85804.6|85779.6|42
1631719020000|2021-09-15 15:17:00|85806.2|85781.2|85801.2|85776.2|85814.9|85782.6|85799.1|85764.9|50
1631719030000|2021-09-15 15:17:10|85801.7|85776.7|85806.3|85781.3|85816.7|85781.9|85801.7|85765.6|49
1631719040000|2021-09-15 15:17:20|85806.5|85781.5|85806.4|85781.4|85807|85782|85803.9|85778.9|39
1631719050000|2021-09-15 15:17:30|85806.5|85781.5|85806.1|85781.1|85807.4|85782.4|85805.4|85780.4|36
1631719060000|2021-09-15 15:17:40|85806.8|85781.8|85806.3|85781.3|85807|85782|85805.5|85780.5|36
1631719070000|2021-09-15 15:17:50|85806.8|85781.8|85808.3|85783.3|85808.9|85783.9|85805.1|85780.1|40
1631719080000|2021-09-15 15:18:00|85808.2|85783.2|85799.8|85774.8|85810|85785|85797.8|85772.8|52
1631719090000|2021-09-15 15:18:10|85800.1|85775.1|85808.4|85783.4|85809.6|85784.6|85799.5|85774.5|49
1631719100000|2021-09-15 15:18:20|85808|85783|85810.5|85785.5|85812.1|85787.1|85807.9|85782.9|46
1631719110000|2021-09-15 15:18:30|85810.6|85785.6|85810.4|85785.4|85811.5|85786.5|85810.4|85785.4|28
1631719120000|2021-09-15 15:18:40|85810.5|85785.5|85810.3|85785.3|85812.4|85787.4|85809.2|85784.2|50
1631719130000|2021-09-15 15:18:50|85810|85785|85811.8|85786.8|85813.4|85788.4|85808.7|85783.7|48
1631719140000|2021-09-15 15:19:00|85811.3|85786.3|85809.8|85784.8|85811.9|85786.9|85809.7|85784.7|40
1631719150000|2021-09-15 15:19:10|85809.7|85784.7|85808.9|85783.9|85810.1|85785.1|85807.3|85782.3|30
1631719160000|2021-09-15 15:19:20|85808.5|85783.5|85837|85787|85837.6|85794.6|85808.4|85782.5|40
1631719170000|2021-09-15 15:19:30|85836.8|85786.8|85829.1|85779.1|85836.8|85786.8|85829.1|85779.1|48
1631719180000|2021-09-15 15:19:40|85828.3|85778.3|85824.5|85799.5|85838.1|85800.5|85821.8|85778.3|55
1631719190000|2021-09-15 15:19:50|85824.2|85799.2|85829.6|85804.6|85844.5|85805.7|85824|85786|49
1631719200000|2021-09-15 15:20:00|85829.3|85804.3|85826.9|85801.9|85832.2|85807.2|85826.6|85801.6|39
1631719210000|2021-09-15 15:20:10|85826.1|85801.1|85826.9|85801.9|85827.9|85802.9|85821.6|85796.6|54
1631719220000|2021-09-15 15:20:20|85828|85803|85823.2|85798.2|85829.1|85804.1|85821.9|85796.9|50
1631719230000|2021-09-15 15:20:30|85823.5|85798.5|85820.4|85795.4|85824.1|85799.1|85820.4|85795.4|34
1631719240000|2021-09-15 15:20:40|85820.7|85795.7|85819.1|85794.1|85820.7|85795.7|85819|85794|40
1631719250000|2021-09-15 15:20:50|85819.2|85794.2|85819.8|85794.8|85819.9|85794.9|85818.7|85793.7|39
1631719260000|2021-09-15 15:21:00|85820|85795|85827|85802|85827.2|85802.2|85819.7|85794.7|50
1631719270000|2021-09-15 15:21:10|85826.9|85801.9|85818.8|85793.8|85827.7|85802.7|85817.3|85792.3|42
1631719280000|2021-09-15 15:21:20|85819.5|85794.5|85803.8|85778.8|85819.8|85794.8|85802.7|85777.7|53
1631719290000|2021-09-15 15:21:30|85804.3|85779.3|85819.6|85769.6|85819.6|85782.6|85802.2|85769.6|44
1631719300000|2021-09-15 15:21:40|85818.9|85768.9|85821.1|85771.1|85821.4|85784.5|85806.1|85768.8|38
1631719310000|2021-09-15 15:21:50|85820.9|85770.9|85812.3|85787.3|85824.1|85787.3|85810.9|85769.1|43
1631719320000|2021-09-15 15:22:00|85811.8|85786.8|85811.6|85786.6|85824.6|85787|85810.6|85773.1|32
1631719330000|2021-09-15 15:22:10|85811.7|85786.7|85804.3|85779.3|85816|85791|85804.3|85779.3|46
1631719340000|2021-09-15 15:22:20|85805|85780|85819.7|85769.7|85819.7|85784.6|85804.1|85767.3|44
1631719350000|2021-09-15 15:22:30|85819.9|85769.9|85816.5|85791.5|85829.8|85791.9|85802.1|85769.1|56
1631719360000|2021-09-15 15:22:40|85816.1|85791.1|85817.4|85792.4|85818.9|85793.9|85815.8|85790.8|44
1631719370000|2021-09-15 15:22:50|85818|85793|85831|85781|85834.2|85796|85817.8|85779.7|45
1631719380000|2021-09-15 15:23:00|85831.7|85781.7|85831|85781|85832.3|85782.3|85830.2|85780.2|36
1631719390000|2021-09-15 15:23:10|85830.9|85780.9|85810.2|85785.2|85831.6|85790.5|85809.5|85774.1|47
1631719400000|2021-09-15 15:23:20|85810.5|85785.5|85821.5|85771.5|85823|85789.2|85809.7|85770|48
1631719410000|2021-09-15 15:23:30|85821.8|85771.8|85813.1|85788.1|85824.8|85788.7|85811.6|85771.7|53
1631719420000|2021-09-15 15:23:40|85813.9|85788.9|85808|85783|85815.5|85790.5|85806.3|85781.3|45
1631719430000|2021-09-15 15:23:50|85806.4|85781.4|85806.5|85781.5|85807.4|85782.4|85803.1|85778.1|42
1631719440000|2021-09-15 15:24:00|85806.8|85781.8|85815.1|85765.1|85815.1|85781.8|85798.7|85762.9|44
1631719450000|2021-09-15 15:24:10|85815.2|85765.2|85803.6|85778.6|85815.2|85778.6|85801|85763.8|38
1631719460000|2021-09-15 15:24:20|85803.5|85778.5|85800|85775|85804.7|85779.7|85800|85775|34
1631719470000|2021-09-15 15:24:30|85800.6|85775.6|85776|85751|85800.6|85775.6|85771.4|85746.4|54
1631719480000|2021-09-15 15:24:40|85777|85752|85784.8|85734.8|85786.2|85752.1|85756.4|85727.8|57
1631719490000|2021-09-15 15:24:50|85784.4|85734.4|85765.2|85740.2|85785.4|85747.2|85764.8|85733.3|57
1631719500000|2021-09-15 15:25:00|85765.9|85740.9|85786.3|85761.3|85786.3|85761.3|85763.6|85731.5|61
1631719510000|2021-09-15 15:25:10|85786.4|85761.4|85804.6|85754.6|85805.1|85764.1|85786.3|85751.5|40
1631719520000|2021-09-15 15:25:20|85804.5|85754.5|85807.2|85757.2|85807.9|85757.9|85801.8|85751.8|40
1631719530000|2021-09-15 15:25:30|85808.1|85758.1|85805.2|85755.2|85808.1|85766.5|85791.5|85753|38
1631719540000|2021-09-15 15:25:40|85804.8|85754.8|85800.8|85750.8|85805.2|85755.2|85799.6|85749.6|52
1631719550000|2021-09-15 15:25:50|85801.7|85751.7|85800.3|85750.3|85803.6|85753.6|85800|85750|38
1631719560000|2021-09-15 15:26:00|85800.2|85750.2|85779.9|85754.9|85800.2|85755|85779.8|85742.1|52
1631719570000|2021-09-15 15:26:10|85780|85755|85780.5|85755.5|85782.1|85757.1|85779.4|85754.4|52
1631719580000|2021-09-15 15:26:20|85780.9|85755.9|85781.8|85756.8|85783|85758|85780.5|85755.5|36
1631719590000|2021-09-15 15:26:30|85781.9|85756.9|85778.6|85753.6|85782.9|85757.9|85777.1|85752.1|44
1631719600000|2021-09-15 15:26:40|85779|85754|85775.5|85750.5|85788.5|85754|85774.3|85737.7|39
1631719610000|2021-09-15 15:26:50|85775.4|85750.4|85774.2|85749.2|85776|85751|85773.7|85748.7|24
1631719620000|2021-09-15 15:27:00|85774.8|85749.8|85784.4|85759.4|85784.4|85759.4|85773.8|85748.8|47
1631719630000|2021-09-15 15:27:10|85784.1|85759.1|85790.1|85765.1|85790.6|85765.6|85783.3|85758.3|52
1631719640000|2021-09-15 15:27:20|85790.5|85765.5|85797.9|85747.9|85798|85766.2|85785.1|85746.7|38
1631719650000|2021-09-15 15:27:30|85797.6|85747.6|85797.1|85747.1|85797.7|85747.7|85796.8|85746.8|18
1631719660000|2021-09-15 15:27:40|85797|85747|85775.3|85750.3|85797|85759.7|85771.7|85746.7|60
1631719670000|2021-09-15 15:27:50|85775.6|85750.6|85775.3|85750.3|85777.9|85752.9|85773.6|85748.6|32
1631719680000|2021-09-15 15:28:00|85774.1|85749.1|85770.5|85745.5|85774.4|85749.4|85770.5|85745.5|30
1631719690000|2021-09-15 15:28:10|85770.8|85745.8|85772.7|85747.7|85773.7|85748.7|85769.9|85744.9|31
1631719700000|2021-09-15 15:28:20|85772.5|85747.5|85777.8|85752.8|85779.6|85754.6|85771.1|85746.1|40
1631719710000|2021-09-15 15:28:30|85777.4|85752.4|85778.9|85753.9|85779.1|85754.1|85775.9|85750.9|45
1631719720000|2021-09-15 15:28:40|85780.4|85755.4|85786|85761|85788.1|85763.1|85780.4|85755.4|48
1631719730000|2021-09-15 15:28:50|85786.8|85761.8|85785.9|85760.9|85787.3|85762.3|85784|85759|37
1631719740000|2021-09-15 15:29:00|85786.1|85761.1|85790.2|85765.2|85790.2|85765.2|85784.5|85759.5|56
1631719750000|2021-09-15 15:29:10|85790.1|85765.1|85793.8|85768.8|85806.9|85768.8|85789.1|85755.7|38
1631719760000|2021-09-15 15:29:20|85796.2|85771.2|85811|85761|85811.4|85775.7|85796.2|85760.6|47
1631719770000|2021-09-15 15:29:30|85811.6|85761.6|85803.2|85778.2|85815.1|85778.4|85798.6|85761.5|45
1631719780000|2021-09-15 15:29:40|85801.9|85776.9|85800.8|85775.8|85819.5|85780.7|85800.4|85767.7|47
1631719790000|2021-09-15 15:29:50|85801.6|85776.6|85803.1|85778.1|85803.3|85778.3|85800.5|85775.5|44
1631719800000|2021-09-15 15:30:00|85803|85778|85800.8|85775.8|85803.8|85778.8|85800.8|85775.8|60
1631719810000|2021-09-15 15:30:10|85800|85775|85793.9|85768.9|85811.6|85775.2|85793.9|85756.5|49
1631719820000|2021-09-15 15:30:20|85794.8|85769.8|85797.2|85772.2|85798.3|85773.3|85793.3|85768.3|43
1631719830000|2021-09-15 15:30:30|85797.8|85772.8|85804.7|85779.7|85815.6|85779.7|85796|85762.2|52
1631719840000|2021-09-15 15:30:40|85804.2|85779.2|85801|85776|85804.5|85779.5|85798.8|85773.8|51
1631719850000|2021-09-15 15:30:50|85801.4|85776.4|85805.3|85780.3|85806.8|85781.8|85801.3|85776.3|52
1631719860000|2021-09-15 15:31:00|85804.7|85779.7|85808.9|85783.9|85810.3|85785.3|85804.2|85779.2|46
1631719870000|2021-09-15 15:31:10|85809.2|85784.2|85806.1|85781.1|85809.4|85784.4|85805.3|85780.3|36
1631719880000|2021-09-15 15:31:20|85806.6|85781.6|85806.3|85781.3|85807|85782|85800.6|85775.6|59
1631719890000|2021-09-15 15:31:30|85806.4|85781.4|85807.2|85782.2|85807.7|85782.7|85805.3|85780.3|37
1631719900000|2021-09-15 15:31:40|85806.8|85781.8|85806.3|85781.3|85806.8|85781.8|85801.3|85776.3|55
1631719910000|2021-09-15 15:31:50|85806.9|85781.9|85809.4|85784.4|85820.9|85787.1|85805.6|85770.9|50
1631719920000|2021-09-15 15:32:00|85809.3|85784.3|85809.1|85784.1|85810.3|85785.3|85806.7|85781.7|44
1631719930000|2021-09-15 15:32:10|85808.7|85783.7|85815|85790|85816.1|85791.1|85807.7|85782.7|45
1631719940000|2021-09-15 15:32:20|85814.6|85789.6|85815.7|85790.7|85817|85792|85813.3|85788.3|44
1631719950000|2021-09-15 15:32:30|85815.6|85790.6|85813.2|85788.2|85815.6|85790.6|85811.2|85786.2|37
1631719960000|2021-09-15 15:32:40|85812.9|85787.9|85813.4|85788.4|85816.2|85791.2|85811.6|85786.6|48
1631719970000|2021-09-15 15:32:50|85813.6|85788.6|85811.5|85786.5|85815.7|85790.7|85808.4|85783.4|48
1631719980000|2021-09-15 15:33:00|85811.3|85786.3|85810.6|85785.6|85811.8|85786.8|85809|85784|44
1631719990000|2021-09-15 15:33:10|85810.9|85785.9|85812.4|85787.4|85812.4|85787.4|85808.5|85783.5|31
1631720000000|2021-09-15 15:33:20|85811.7|85786.7|85815|85790|85815|85790|85810.8|85785.8|39
1631720010000|2021-09-15 15:33:30|85814.7|85789.7|85809.8|85784.8|85815.7|85790.7|85808.6|85783.6|42
1631720020000|2021-09-15 15:33:40|85809.9|85784.9|85814.5|85789.5|85815.1|85790.1|85809.7|85784.7|37
1631720030000|2021-09-15 15:33:50|85814.2|85789.2|85812|85787|85814.5|85789.5|85811.5|85786.5|30
1631720040000|2021-09-15 15:34:00|85812.3|85787.3|85808.1|85783.1|85821.1|85788.2|85806.5|85770.2|55
1631720050000|2021-09-15 15:34:10|85808|85783|85807|85782|85808.9|85783.9|85806|85781|43
1631720060000|2021-09-15 15:34:20|85808.4|85783.4|85806.4|85781.4|85808.8|85783.8|85803.2|85778.2|45
1631720070000|2021-09-15 15:34:30|85807|85782|85808.8|85783.8|85818.1|85784.7|85802.8|85768.1|52
1631720080000|2021-09-15 15:34:40|85809.1|85784.1|85799.5|85774.5|85809.4|85784.4|85797.7|85772.7|51
1631720090000|2021-09-15 15:34:50|85799.9|85774.9|85799.5|85774.5|85800.1|85775.1|85798.3|85773.3|48
1631720100000|2021-09-15 15:35:00|85799.6|85774.6|85803.2|85778.2|85813.2|85779.8|85799.6|85762.4|45
1631720110000|2021-09-15 15:35:10|85803.7|85778.7|85800.6|85775.6|85804.3|85779.3|85798.1|85773.1|43
1631720120000|2021-09-15 15:35:20|85800.4|85775.4|85801.1|85776.1|85801.7|85776.7|85799.3|85774.3|38
1631720130000|2021-09-15 15:35:30|85801.3|85776.3|85801|85776|85801.8|85776.8|85800.8|85775.8|20
1631720140000|2021-09-15 15:35:40|85800.7|85775.7|85806.1|85781.1|85806.7|85781.7|85800.7|85775.7|37
1631720150000|2021-09-15 15:35:50|85806.3|85781.3|85805.5|85780.5|85806.3|85781.3|85804.1|85779.1|39
1631720160000|2021-09-15 15:36:00|85805.6|85780.6|85807.9|85782.9|85808.2|85783.2|85805.6|85780.6|40
1631720170000|2021-09-15 15:36:10|85807.8|85782.8|85819.3|85794.3|85827.6|85794.5|85807.8|85772.9|55
1631720180000|2021-09-15 15:36:20|85818.3|85793.3|85822.5|85797.5|85823.3|85798.3|85818.2|85793.2|55
1631720190000|2021-09-15 15:36:30|85822.6|85797.6|85818.8|85793.8|85823.3|85798.3|85818.1|85793.1|42
1631720200000|2021-09-15 15:36:40|85818.2|85793.2|85819.7|85794.7|85820.6|85795.6|85818.2|85793.2|40
1631720210000|2021-09-15 15:36:50|85819.5|85794.5|85816.4|85791.4|85819.7|85794.7|85814.4|85789.4|41
1631720220000|2021-09-15 15:37:00|85816.5|85791.5|85827|85802|85839.8|85802.8|85816.4|85789.8|46
1631720230000|2021-09-15 15:37:10|85827.4|85802.4|85827.6|85802.6|85827.9|85802.9|85826.6|85801.6|37
1631720240000|2021-09-15 15:37:20|85827.5|85802.5|85831.2|85806.2|85843.6|85806.9|85827.1|85792.7|45
1631720250000|2021-09-15 15:37:30|85830.6|85805.6|85830.5|85805.5|85843.4|85806.4|85822.9|85789.7|45
1631720260000|2021-09-15 15:37:40|85830.2|85805.2|85837.3|85787.3|85839.2|85806.8|85828.9|85786.1|40
1631720270000|2021-09-15 15:37:50|85837|85787|85829.8|85804.8|85837.3|85805.4|85827.3|85786.6|39
1631720280000|2021-09-15 15:38:00|85829.7|85804.7|85828.4|85803.4|85829.7|85804.7|85827.7|85802.7|27
1631720290000|2021-09-15 15:38:10|85827.8|85802.8|85824.9|85799.9|85838.5|85804.6|85823.2|85786.7|45
1631720300000|2021-09-15 15:38:20|85824.6|85799.6|85823.7|85798.7|85825.4|85800.4|85823.3|85798.3|33
1631720310000|2021-09-15 15:38:30|85823.5|85798.5|85810.8|85785.8|85825.8|85799.1|85807.4|85774.5|51
1631720320000|2021-09-15 15:38:40|85811.1|85786.1|85806.6|85781.6|85822.1|85786.1|85802.3|85771.1|49
1631720330000|2021-09-15 15:38:50|85807.1|85782.1|85807.7|85782.7|85808.5|85783.5|85806.5|85781.5|34
1631720340000|2021-09-15 15:39:00|85807.2|85782.2|85819.3|85769.3|85823|85784.4|85796.8|85764.4|71
1631720350000|2021-09-15 15:39:10|85818.6|85768.6|85807.6|85782.6|85827.4|85784.6|85802.1|85767.1|63
1631720360000|2021-09-15 15:39:20|85807.7|85782.7|85803.5|85778.5|85814.7|85782.7|85802.2|85764.7|42
1631720370000|2021-09-15 15:39:30|85804|85779|85796.2|85771.2|85818.6|85782.7|85796.2|85759.5|55
1631720380000|2021-09-15 15:39:40|85808.6|85758.6|85812.8|85762.8|85813|85773.9|85796.7|85758.6|39
1631720390000|2021-09-15 15:39:50|85798|85773|85801.9|85776.9|85801.9|85776.9|85796.3|85771.3|42
1631720400000|2021-09-15 15:40:00|85802|85777|85800.8|85775.8|85802|85777|85798.7|85773.7|35
1631720410000|2021-09-15 15:40:10|85801.9|85776.9|85815|85765|85818.9|85776.9|85800.4|85763.8|52
1631720420000|2021-09-15 15:40:20|85815.2|85765.2|85817.4|85767.4|85817.5|85767.5|85814.8|85764.8|34
1631720430000|2021-09-15 15:40:30|85817.5|85767.5|85804.7|85779.7|85818.9|85779.9|85803.6|85766.2|31
1631720440000|2021-09-15 15:40:40|85804.8|85779.8|85809.1|85784.1|85809.1|85784.1|85804.3|85779.3|33
1631720450000|2021-09-15 15:40:50|85808.1|85783.1|85808.3|85783.3|85809.3|85784.3|85807.4|85782.4|26
1631720460000|2021-09-15 15:41:00|85808.4|85783.4|85807.4|85782.4|85822.4|85784.3|85805.6|85765.6|36
1631720470000|2021-09-15 15:41:10|85807.5|85782.5|85807.2|85782.2|85807.6|85782.6|85804|85779|39
1631720480000|2021-09-15 15:41:20|85806.3|85781.3|85823.6|85773.6|85824.8|85788.7|85804.6|85772.6|46
1631720490000|2021-09-15 15:41:30|85822.2|85772.2|85804.9|85779.9|85822.7|85781.9|85802.2|85771|37
1631720500000|2021-09-15 15:41:40|85804|85779|85810.2|85785.2|85811.9|85786.9|85803.5|85778.5|41
1631720510000|2021-09-15 15:41:50|85809.5|85784.5|85809.2|85784.2|85813|85788|85809.2|85784.2|42
1631720520000|2021-09-15 15:42:00|85810.5|85785.5|85812|85787|85812.6|85787.6|85808.4|85783.4|41
1631720530000|2021-09-15 15:42:10|85812.1|85787.1|85811.8|85786.8|85812.5|85787.5|85810|85785|31
1631720540000|2021-09-15 15:42:20|85812|85787|85812|85787|85812.8|85787.8|85809.9|85784.9|23
1631720550000|2021-09-15 15:42:30|85811.7|85786.7|85812.4|85787.4|85812.5|85787.5|85810.2|85785.2|36
1631720560000|2021-09-15 15:42:40|85811.7|85786.7|85810.1|85785.1|85812|85787|85809.5|85784.5|29
1631720570000|2021-09-15 15:42:50|85810.2|85785.2|85810.8|85785.8|85811.2|85786.2|85809.7|85784.7|24
1631720580000|2021-09-15 15:43:00|85811.2|85786.2|85808.6|85783.6|85811.2|85786.2|85806.9|85781.9|41
1631720590000|2021-09-15 15:43:10|85808.5|85783.5|85805.6|85780.6|85808.6|85783.6|85803.1|85778.1|31
1631720600000|2021-09-15 15:43:20|85806.2|85781.2|85802.4|85777.4|85806.4|85781.4|85801.8|85776.8|33
1631720610000|2021-09-15 15:43:30|85802.9|85777.9|85802.1|85777.1|85803.1|85778.1|85801.1|85776.1|35
1631720620000|2021-09-15 15:43:40|85802.2|85777.2|85800.5|85775.5|85805.2|85780.2|85797.8|85772.8|39
1631720630000|2021-09-15 15:43:50|85801.1|85776.1|85803.9|85778.9|85817.2|85779.3|85801.1|85765.7|40
1631720640000|2021-09-15 15:44:00|85804|85779|85807.4|85782.4|85809.9|85784.9|85803.7|85778.7|31
1631720650000|2021-09-15 15:44:10|85807.3|85782.3|85806.1|85781.1|85808|85783|85805.5|85780.5|36
1631720660000|2021-09-15 15:44:20|85806.2|85781.2|85811.7|85786.7|85812.2|85787.2|85806.2|85781.2|41
1631720670000|2021-09-15 15:44:30|85812.2|85787.2|85814|85789|85816.1|85791.1|85812.2|85787.2|45
1631720680000|2021-09-15 15:44:40|85813.8|85788.8|85813.7|85788.7|85814|85789|85812.4|85787.4|27
1631720690000|2021-09-15 15:44:50|85813.9|85788.9|85808.8|85783.8|85814.3|85789.3|85808.8|85783.8|33
1631720700000|2021-09-15 15:45:00|85810.6|85785.6|85810.5|85785.5|85818.1|85786.7|85799.1|85765.2|67
1631720710000|2021-09-15 15:45:10|85810.8|85785.8|85812.2|85787.2|85815.3|85790.3|85810.8|85785.8|49
1631720720000|2021-09-15 15:45:20|85811.9|85786.9|85812.6|85787.6|85814.7|85789.7|85811.9|85786.9|35
1631720730000|2021-09-15 15:45:30|85812.4|85787.4|85803.7|85778.7|85814.4|85789.4|85803.1|85778.1|48
1631720740000|2021-09-15 15:45:40|85803.9|85778.9|85803|85778|85803.9|85778.9|85799.7|85774.7|41
1631720750000|2021-09-15 15:45:50|85803.1|85778.1|85798.3|85773.3|85803.1|85778.1|85797.4|85772.4|47
1631720760000|2021-09-15 15:46:00|85797.9|85772.9|85794.8|85769.8|85798.1|85773.1|85794.3|85769.3|39
1631720770000|2021-09-15 15:46:10|85795.3|85770.3|85794.9|85769.9|85796.5|85771.5|85793.1|85768.1|44
1631720780000|2021-09-15 15:46:20|85795|85770|85796.9|85771.9|85797.1|85772.1|85794.4|85769.4|38
1631720790000|2021-09-15 15:46:30|85797|85772|85795.6|85770.6|85799.1|85774.1|85794.4|85769.4|47
1631720800000|2021-09-15 15:46:40|85795.5|85770.5|85792.8|85767.8|85796.9|85771.9|85792.3|85767.3|37
1631720810000|2021-09-15 15:46:50|85793.8|85768.8|85795.9|85770.9|85810.1|85771.2|85793.8|85756.9|42
1631720820000|2021-09-15 15:47:00|85795.8|85770.8|85796.1|85771.1|85802.1|85777.1|85795.7|85770.7|51
1631720830000|2021-09-15 15:47:10|85796.2|85771.2|85801.9|85776.9|85802.4|85777.4|85796.1|85771.1|45
1631720840000|2021-09-15 15:47:20|85801.8|85776.8|85806.2|85781.2|85806.7|85781.7|85801|85776|46
1631720850000|2021-09-15 15:47:30|85805.7|85780.7|85798.9|85773.9|85806.3|85781.3|85798.2|85773.2|49
1631720860000|2021-09-15 15:47:40|85799.6|85774.6|85789.7|85764.7|85803.6|85774.7|85789.2|85753|53
1631720870000|2021-09-15 15:47:50|85790.8|85765.8|85789.4|85764.4|85796.7|85771.7|85789.4|85764.4|51
1631720880000|2021-09-15 15:48:00|85791.1|85766.1|85789.3|85764.3|85791.7|85766.7|85788.7|85763.7|41
1631720890000|2021-09-15 15:48:10|85789.7|85764.7|85794.1|85769.1|85795|85770|85789.4|85764.4|49
1631720900000|2021-09-15 15:48:20|85791.6|85766.6|85810.1|85760.1|85811.4|85774.6|85791.6|85759.9|50
1631720910000|2021-09-15 15:48:30|85810.3|85760.3|85789.2|85764.2|85810.3|85771.1|85785.3|85751.8|58
1631720920000|2021-09-15 15:48:40|85801.8|85751.8|85810|85760|85811.2|85773.1|85795.7|85750.2|48
1631720930000|2021-09-15 15:48:50|85809.9|85759.9|85815.3|85765.3|85816.4|85779|85804|85759.8|40
1631720940000|2021-09-15 15:49:00|85815.2|85765.2|85818.8|85768.8|85820.3|85770.3|85815.2|85765.2|38
1631720950000|2021-09-15 15:49:10|85818.5|85768.5|85821.3|85771.3|85822.2|85772.2|85818.2|85768.2|40
1631720960000|2021-09-15 15:49:20|85820.1|85770.1|85820.4|85770.4|85820.5|85770.5|85819.3|85769.3|26
1631720970000|2021-09-15 15:49:30|85820.7|85770.7|85803.2|85778.2|85822.4|85779.1|85802.4|85765.9|40
1631720980000|2021-09-15 15:49:40|85803.5|85778.5|85814.5|85764.5|85816.3|85778.5|85801.4|85760.7|39
1631720990000|2021-09-15 15:49:50|85814.2|85764.2|85815|85765|85816.5|85766.5|85814.2|85764.2|20
1631721000000|2021-09-15 15:50:00|85815.4|85765.4|85810|85785|85816.2|85786.3|85804.8|85765.1|40
1631721010000|2021-09-15 15:50:10|85811.2|85786.2|85810.7|85785.7|85812.7|85787.7|85808.8|85783.8|37
1631721020000|2021-09-15 15:50:20|85810.2|85785.2|85822.6|85772.6|85823.1|85785.7|85808.3|85771|43
1631721030000|2021-09-15 15:50:30|85822.8|85772.8|85810|85785|85823|85786.6|85810|85768.7|52
1631721040000|2021-09-15 15:50:40|85810.2|85785.2|85807.9|85782.9|85810.2|85785.2|85806.8|85781.8|44
1631721050000|2021-09-15 15:50:50|85807.8|85782.8|85807.3|85782.3|85808.3|85783.3|85807.3|85782.3|31
1631721060000|2021-09-15 15:51:00|85807.1|85782.1|85810.4|85785.4|85810.8|85785.8|85806.7|85781.7|38
1631721070000|2021-09-15 15:51:10|85810.5|85785.5|85816.3|85791.3|85816.3|85791.3|85810.2|85785.2|55
1631721080000|2021-09-15 15:51:20|85815.6|85790.6|85809.3|85784.3|85816.1|85791.1|85808.3|85783.3|53
1631721090000|2021-09-15 15:51:30|85809.4|85784.4|85809.3|85784.3|85809.9|85784.9|85808.6|85783.6|30
1631721100000|2021-09-15 15:51:40|85808.6|85783.6|85809.6|85784.6|85809.8|85784.8|85807.7|85782.7|32
1631721110000|2021-09-15 15:51:50|85809.5|85784.5|85811|85786|85812.5|85787.5|85809.4|85784.4|32
1631721120000|2021-09-15 15:52:00|85810.6|85785.6|85811.8|85786.8|85824.8|85787.2|85810.3|85772.9|27
1631721130000|2021-09-15 15:52:10|85811.9|85786.9|85813.7|85788.7|85813.7|85788.7|85811.2|85786.2|33
1631721140000|2021-09-15 15:52:20|85813.8|85788.8|85812.9|85787.9|85813.8|85788.8|85811.8|85786.8|24
1631721150000|2021-09-15 15:52:30|85812.7|85787.7|85813.1|85788.1|85813.1|85788.1|85811.4|85786.4|27
1631721160000|2021-09-15 15:52:40|85813.3|85788.3|85834.3|85784.3|85835.1|85798.1|85812.9|85784.1|49
1631721170000|2021-09-15 15:52:50|85821.6|85796.6|85830.3|85780.3|85831.6|85797.1|85816.4|85778.8|47
1631721180000|2021-09-15 15:53:00|85830.4|85780.4|85830|85780|85830.6|85780.6|85829.2|85779.2|29
1631721190000|2021-09-15 15:53:10|85829.8|85779.8|85830.1|85780.1|85830.2|85780.2|85829.4|85779.4|17
1631721200000|2021-09-15 15:53:20|85830.4|85780.4|85821.8|85796.8|85830.4|85797.4|85818.1|85780.4|46
1631721210000|2021-09-15 15:53:30|85821.6|85796.6|85823.4|85798.4|85823.9|85798.9|85821.6|85796.6|30
1631721220000|2021-09-15 15:53:40|85823.6|85798.6|85832.9|85807.9|85844|85808.8|85823.5|85791.9|48
1631721230000|2021-09-15 15:53:50|85832.8|85807.8|85830.1|85805.1|85845.9|85807.8|85829|85793.3|41
1631721240000|2021-09-15 15:54:00|85829.8|85804.8|85832.3|85807.3|85832.4|85807.4|85829.7|85804.7|38
1631721250000|2021-09-15 15:54:10|85832.5|85807.5|85829.4|85804.4|85833.2|85808.2|85828.8|85803.8|39
1631721260000|2021-09-15 15:54:20|85828.2|85803.2|85831.6|85806.6|85832.5|85807.5|85828.2|85803.2|42
1631721270000|2021-09-15 15:54:30|85831.5|85806.5|85836.5|85811.5|85836.6|85811.6|85830.5|85805.5|30
1631721280000|2021-09-15 15:54:40|85836.4|85811.4|85838.6|85813.6|85839.7|85814.7|85836.2|85811.2|41
1631721290000|2021-09-15 15:54:50|85838.9|85813.9|85839.4|85814.4|85840.6|85815.6|85838.6|85813.6|35
1631721300000|2021-09-15 15:55:00|85839.3|85814.3|85840.5|85815.5|85842.2|85817.2|85838.3|85813.3|45
1631721310000|2021-09-15 15:55:10|85840.4|85815.4|85841.5|85816.5|85841.5|85816.5|85839.9|85814.9|36
1631721320000|2021-09-15 15:55:20|85841.4|85816.4|85848.6|85823.6|85854.3|85829.3|85841.2|85816.2|51
1631721330000|2021-09-15 15:55:30|85849.2|85824.2|85850.8|85825.8|85853|85828|85847.3|85822.3|43
1631721340000|2021-09-15 15:55:40|85851.1|85826.1|85846|85821|85851.1|85826.1|85846|85821|35
1631721350000|2021-09-15 15:55:50|85846.3|85821.3|85854.9|85829.9|85856.3|85831.3|85846.3|85821.3|54
1631721360000|2021-09-15 15:56:00|85855.3|85830.3|85860.7|85835.7|85861.5|85836.5|85853.9|85828.9|47
1631721370000|2021-09-15 15:56:10|85861|85836|85864|85839|85864.1|85839.1|85859.5|85834.5|46
1631721380000|2021-09-15 15:56:20|85863.7|85838.7|85863.4|85838.4|85864|85839|85862.1|85837.1|35
1631721390000|2021-09-15 15:56:30|85863.1|85838.1|85865.2|85840.2|85865.3|85840.3|85862.3|85837.3|27
1631721400000|2021-09-15 15:56:40|85864.8|85839.8|85868|85843|85870.7|85845.7|85864.8|85839.8|48
1631721410000|2021-09-15 15:56:50|85868.3|85843.3|85867.5|85842.5|85868.5|85843.5|85863.7|85838.7|40
1631721420000|2021-09-15 15:57:00|85867.1|85842.1|85871.5|85846.5|85872.8|85847.8|85865.9|85840.9|43
1631721430000|2021-09-15 15:57:10|85871.7|85846.7|85860.5|85835.5|85871.7|85846.7|85860.4|85835.4|58
1631721440000|2021-09-15 15:57:20|85859.7|85834.7|85864.6|85839.6|85877.3|85840.6|85859.7|85826.8|45
1631721450000|2021-09-15 15:57:30|85865.8|85840.8|85869|85844|85869.5|85844.5|85865.3|85840.3|38
1631721460000|2021-09-15 15:57:40|85869.3|85844.3|85870|85845|85870.2|85845.2|85868.5|85843.5|33
1631721470000|2021-09-15 15:57:50|85870.1|85845.1|85869.2|85844.2|85870.7|85845.7|85869.2|85844.2|36
1631721480000|2021-09-15 15:58:00|85869.3|85844.3|85871.2|85846.2|85871.7|85846.7|85869.1|85844.1|30
1631721490000|2021-09-15 15:58:10|85871.5|85846.5|85876.8|85851.8|85878.6|85853.6|85871.3|85846.3|52
1631721500000|2021-09-15 15:58:20|85876.9|85851.9|85876.7|85851.7|85880.2|85855.2|85875|85850|54
1631721510000|2021-09-15 15:58:30|85876.6|85851.6|85874.9|85849.9|85877.9|85852.9|85873.6|85848.6|52
1631721520000|2021-09-15 15:58:40|85875.6|85850.6|85868.3|85843.3|85875.6|85850.6|85868.1|85843.1|41
1631721530000|2021-09-15 15:58:50|85868.4|85843.4|85868.2|85843.2|85871.6|85846.6|85868|85843|39
1631721540000|2021-09-15 15:59:00|85869.3|85844.3|85868.3|85843.3|85869.6|85844.6|85868.2|85843.2|35
1631721550000|2021-09-15 15:59:10|85868.4|85843.4|85864.4|85839.4|85868.7|85843.7|85864.4|85839.4|46
1631721560000|2021-09-15 15:59:20|85863.9|85838.9|85858.5|85833.5|85864.7|85839.7|85856.3|85831.3|53
1631721570000|2021-09-15 15:59:30|85857.3|85832.3|85856.8|85831.8|85857.7|85832.7|85854.8|85829.8|42
1631721580000|2021-09-15 15:59:40|85857.5|85832.5|85858.3|85833.3|85859.7|85834.7|85853.2|85828.2|41
1631721590000|2021-09-15 15:59:50|85858.4|85833.4|85858.3|85833.3|85860.2|85835.2|85857.7|85832.7|42
1631721600000|2021-09-15 16:00:00|85858.5|85833.5|85873.5|85823.5|85873.9|85833.5|85858|85818.9|49
1631721610000|2021-09-15 16:00:10|85873.1|85823.1|85877.9|85827.9|85877.9|85827.9|85872.9|85822.9|33
1631721620000|2021-09-15 16:00:20|85877.8|85827.8|85879.8|85829.8|85880|85830|85877.2|85827.2|39
1631721630000|2021-09-15 16:00:30|85879.9|85829.9|85876.6|85826.6|85880.2|85830.2|85875.9|85825.9|33
1631721640000|2021-09-15 16:00:40|85877.3|85827.3|85877.2|85827.2|85878.2|85828.2|85877|85827|31
1631721650000|2021-09-15 16:00:50|85877.5|85827.5|85880.6|85830.6|85881.5|85831.5|85876.6|85826.6|43
1631721660000|2021-09-15 16:01:00|85880.4|85830.4|85881|85831|85881|85831|85878.7|85828.7|28
1631721670000|2021-09-15 16:01:10|85880.9|85830.9|85882.6|85832.6|85882.9|85832.9|85879.7|85829.7|32
1631721680000|2021-09-15 16:01:20|85882.9|85832.9|85879.5|85829.5|85883.4|85833.4|85877|85827|39
1631721690000|2021-09-15 16:01:30|85879.3|85829.3|85878.8|85828.8|85880|85830|85878|85828|36
1631721700000|2021-09-15 16:01:40|85878.4|85828.4|85878.2|85828.2|85879|85829|85877.2|85827.2|30
1631721710000|2021-09-15 16:01:50|85878.1|85828.1|85878.8|85828.8|85878.8|85828.8|85877.6|85827.6|29
1631721720000|2021-09-15 16:02:00|85878.9|85828.9|85885.5|85835.5|85885.5|85844.9|85865.2|85828.3|47
1631721730000|2021-09-15 16:02:10|85884.6|85834.6|85882.1|85832.1|85884.7|85834.7|85880.3|85830.3|38
1631721740000|2021-09-15 16:02:20|85882|85832|85882.4|85832.4|85882.6|85832.6|85881.3|85831.3|31
1631721750000|2021-09-15 16:02:30|85883.7|85833.7|85885.2|85835.2|85887.4|85837.4|85883.1|85833.1|35
1631721760000|2021-09-15 16:02:40|85885.6|85835.6|85888|85838|85890.5|85840.5|85885|85835|45
1631721770000|2021-09-15 16:02:50|85887.9|85837.9|85878.8|85853.8|85889.6|85854.5|85875.2|85837|34
1631721780000|2021-09-15 16:03:00|85879.4|85854.4|85888.4|85838.4|85889.5|85854.4|85877.6|85835.8|45
1631721790000|2021-09-15 16:03:10|85887.8|85837.8|85892.4|85842.4|85892.8|85842.8|85886.3|85836.3|35
1631721800000|2021-09-15 16:03:20|85891|85841|85891.8|85841.8|85895.2|85845.2|85889.9|85839.9|41
1631721810000|2021-09-15 16:03:30|85891.2|85841.2|85892.3|85842.3|85895.1|85845.1|85887.5|85837.5|42
1631721820000|2021-09-15 16:03:40|85889.9|85839.9|85888.1|85838.1|85891.5|85841.5|85886.5|85836.5|45
1631721830000|2021-09-15 16:03:50|85887.4|85837.4|85884.4|85834.4|85888.9|85838.9|85882.6|85832.6|61
1631721840000|2021-09-15 16:04:00|85885.6|85835.6|85885.2|85835.2|85886.1|85836.1|85883.6|85833.6|40
1631721850000|2021-09-15 16:04:10|85885.7|85835.7|85885.8|85835.8|85886.5|85836.5|85885.4|85835.4|23
1631721860000|2021-09-15 16:04:20|85886.2|85836.2|85886.3|85836.3|85887.3|85837.3|85883.7|85833.7|33
1631721870000|2021-09-15 16:04:30|85887.6|85837.6|85888.7|85838.7|85889|85839|85885.9|85835.9|37
1631721880000|2021-09-15 16:04:40|85888.1|85838.1|85890.3|85840.3|85890.8|85840.8|85887.9|85837.9|31
1631721890000|2021-09-15 16:04:50|85891.1|85841.1|85889.2|85839.2|85891.1|85841.1|85888.4|85838.4|36
1631721900000|2021-09-15 16:05:00|85889.3|85839.3|85891.7|85841.7|85892.9|85842.9|85889.3|85839.3|37
1631721910000|2021-09-15 16:05:10|85892.4|85842.4|85892.4|85842.4|85892.9|85842.9|85891.9|85841.9|27
1631721920000|2021-09-15 16:05:20|85892.1|85842.1|85895.8|85845.8|85898.9|85860.3|85881.7|85842.1|31
1631721930000|2021-09-15 16:05:30|85895.7|85845.7|85896.5|85846.5|85898.1|85848.1|85895.3|85845.3|31
1631721940000|2021-09-15 16:05:40|85893|85843|85893.7|85843.7|85897|85847|85892.3|85842.3|41
1631721950000|2021-09-15 16:05:50|85893.9|85843.9|85893|85843|85894.2|85844.2|85892.9|85842.9|22
1631721960000|2021-09-15 16:06:00|85892.7|85842.7|85892.4|85842.4|85893.6|85843.6|85891.5|85841.5|28
1631721970000|2021-09-15 16:06:10|85892.5|85842.5|85893|85843|85893.7|85843.7|85892.3|85842.3|19
1631721980000|2021-09-15 16:06:20|85892.9|85842.9|85894.8|85844.8|85895.7|85845.7|85892.9|85842.9|28
1631721990000|2021-09-15 16:06:30|85895|85845|85895|85845|85895.2|85845.2|85893.2|85843.2|26
1631722000000|2021-09-15 16:06:40|85894.9|85844.9|85896.4|85846.4|85897|85847|85894.7|85844.7|27
1631722010000|2021-09-15 16:06:50|85896.3|85846.3|85884.3|85859.3|85896.5|85859.4|85881.6|85845.6|28
1631722020000|2021-09-15 16:07:00|85883.7|85858.7|85882.8|85857.8|85884|85859|85882.5|85857.5|33
1631722030000|2021-09-15 16:07:10|85882.6|85857.6|85883.3|85858.3|85883.9|85858.9|85882.6|85857.6|24
1631722040000|2021-09-15 16:07:20|85883.4|85858.4|85883.2|85858.2|85883.9|85858.9|85882.6|85857.6|27
1631722050000|2021-09-15 16:07:30|85883.3|85858.3|85884.1|85859.1|85885.3|85860.3|85883.3|85858.3|35
1631722060000|2021-09-15 16:07:40|85883.8|85858.8|85884.4|85859.4|85884.7|85859.7|85883.2|85858.2|30
1631722070000|2021-09-15 16:07:50|85884|85859|85884.1|85859.1|85885.1|85860.1|85883.5|85858.5|29
1631722080000|2021-09-15 16:08:00|85883.9|85858.9|85891.4|85841.4|85892.9|85859.1|85878.9|85840.7|30
1631722090000|2021-09-15 16:08:10|85891.2|85841.2|85890|85840|85891.3|85841.3|85885.3|85835.3|44
1631722100000|2021-09-15 16:08:20|85889.8|85839.8|85887.5|85837.5|85890|85840|85887.5|85837.5|27
1631722110000|2021-09-15 16:08:30|85887.6|85837.6|85886.9|85836.9|85889.5|85839.5|85886.8|85836.8|27
1631722120000|2021-09-15 16:08:40|85886.2|85836.2|85886.4|85836.4|85888|85838|85886.1|85836.1|29
1631722130000|2021-09-15 16:08:50|85886.5|85836.5|85887.4|85837.4|85887.6|85837.6|85886.5|85836.5|27
1631722140000|2021-09-15 16:09:00|85887.7|85837.7|85887.9|85837.9|85892|85842|85887.2|85837.2|45
1631722150000|2021-09-15 16:09:10|85888|85838|85889.5|85839.5|85889.8|85839.8|85887.7|85837.7|28
1631722160000|2021-09-15 16:09:20|85889.2|85839.2|85874.1|85849.1|85889.2|85849.6|85873.3|85835.7|35
1631722170000|2021-09-15 16:09:30|85873.6|85848.6|85871.3|85846.3|85874.5|85849.5|85870.9|85845.9|44
1631722180000|2021-09-15 16:09:40|85871.4|85846.4|85872.4|85847.4|85874.6|85849.6|85871.3|85846.3|42
1631722190000|2021-09-15 16:09:50|85872.3|85847.3|85885.3|85835.3|85885.3|85848.1|85871.5|85834.3|41
1631722200000|2021-09-15 16:10:00|85884.8|85834.8|85882.6|85832.6|85884.8|85834.8|85882.2|85832.2|42
1631722210000|2021-09-15 16:10:10|85882.8|85832.8|85880.2|85830.2|85883.5|85833.5|85877.8|85827.8|35
1631722220000|2021-09-15 16:10:20|85880|85830|85878.9|85828.9|85880.7|85830.7|85878.9|85828.9|31
1631722230000|2021-09-15 16:10:30|85878.8|85828.8|85881.9|85831.9|85883.3|85833.3|85878.8|85828.8|30
1631722240000|2021-09-15 16:10:40|85882.1|85832.1|85882.4|85832.4|85882.8|85832.8|85881.1|85831.1|27
1631722250000|2021-09-15 16:10:50|85882.1|85832.1|85882.6|85832.6|85884|85834|85881.9|85831.9|31
1631722260000|2021-09-15 16:11:00|85882.4|85832.4|85885.6|85835.6|85887.1|85837.1|85882.3|85832.3|37
1631722270000|2021-09-15 16:11:10|85886.2|85836.2|85884.8|85834.8|85886.2|85836.2|85884.4|85834.4|30
1631722280000|2021-09-15 16:11:20|85884.7|85834.7|85884.5|85834.5|85885|85835|85884.1|85834.1|25
1631722290000|2021-09-15 16:11:30|85884|85834|85882.6|85832.6|85884.3|85834.3|85880.9|85830.9|35
1631722300000|2021-09-15 16:11:40|85882.4|85832.4|85868.4|85843.4|85882.4|85843.9|85866.8|85829.8|37
1631722310000|2021-09-15 16:11:50|85868.2|85843.2|85877.4|85827.4|85878.8|85843.2|85867.5|85827|34
1631722320000|2021-09-15 16:12:00|85877.3|85827.3|85878.2|85828.2|85878.8|85828.8|85876.5|85826.5|38
1631722330000|2021-09-15 16:12:10|85878.3|85828.3|85881.5|85831.5|85881.5|85831.5|85875.1|85825.1|37
1631722340000|2021-09-15 16:12:20|85881.3|85831.3|85884|85834|85884.3|85834.3|85879.7|85829.7|39
1631722350000|2021-09-15 16:12:30|85883.7|85833.7|85882.9|85832.9|85885.7|85835.7|85882.9|85832.9|41
1631722360000|2021-09-15 16:12:40|85882.8|85832.8|85884.3|85834.3|85887.9|85837.9|85882.8|85832.8|39
1631722370000|2021-09-15 16:12:50|85884.7|85834.7|85888.4|85838.4|85889.5|85839.5|85884.7|85834.7|40
1631722380000|2021-09-15 16:13:00|85887.7|85837.7|85895.7|85845.7|85897.7|85847.7|85887.7|85837.7|42
1631722390000|2021-09-15 16:13:10|85896.1|85846.1|85893.2|85843.2|85896.7|85846.7|85892.6|85842.6|44
1631722400000|2021-09-15 16:13:20|85892.9|85842.9|85895.4|85845.4|85898.1|85848.1|85892.8|85842.8|44
1631722410000|2021-09-15 16:13:30|85895.5|85845.5|85896.5|85846.5|85897.1|85847.1|85895.2|85845.2|35
1631722420000|2021-09-15 16:13:40|85896.3|85846.3|85898.1|85848.1|85898.1|85848.1|85896.1|85846.1|23
1631722430000|2021-09-15 16:13:50|85898.3|85848.3|85897|85847|85899.3|85849.3|85896.5|85846.5|30
1631722440000|2021-09-15 16:14:00|85897.5|85847.5|85897.3|85847.3|85898.7|85848.7|85896.9|85846.9|30
1631722450000|2021-09-15 16:14:10|85897.6|85847.6|85898.7|85848.7|85898.7|85848.7|85896.9|85846.9|25
1631722460000|2021-09-15 16:14:20|85898.6|85848.6|85902|85852|85902.1|85852.1|85897.8|85847.8|37
1631722470000|2021-09-15 16:14:30|85901.3|85851.3|85904.2|85854.2|85906.9|85856.9|85901.3|85851.3|48
1631722480000|2021-09-15 16:14:40|85903.7|85853.7|85903.7|85853.7|85905|85855|85897.9|85847.9|37
1631722490000|2021-09-15 16:14:50|85904.9|85854.9|85908.2|85858.2|85909.2|85859.2|85904.5|85854.5|43
1631722500000|2021-09-15 16:15:00|85908.7|85858.7|85907.8|85857.8|85909.2|85859.2|85907.6|85857.6|35
1631722510000|2021-09-15 16:15:10|85907.6|85857.6|85908.1|85858.1|85908.2|85858.2|85907.6|85857.6|17
1631722520000|2021-09-15 16:15:20|85908|85858|85908.6|85858.6|85908.8|85858.8|85908|85858|14
1631722530000|2021-09-15 16:15:30|85908.7|85858.7|85907.6|85857.6|85908.7|85858.7|85907.3|85857.3|27
1631722540000|2021-09-15 16:15:40|85907.8|85857.8|85906.3|85856.3|85907.8|85857.8|85905.7|85855.7|28
1631722550000|2021-09-15 16:15:50|85907.4|85857.4|85906|85856|85907.4|85857.4|85905.4|85855.4|23
1631722560000|2021-09-15 16:16:00|85905.8|85855.8|85905.1|85855.1|85906.2|85856.2|85905.1|85855.1|27
1631722570000|2021-09-15 16:16:10|85906|85856|85904.9|85854.9|85906|85856|85904.7|85854.7|23
1631722580000|2021-09-15 16:16:20|85905|85855|85906.5|85856.5|85906.7|85856.7|85904.9|85854.9|26
1631722590000|2021-09-15 16:16:30|85906.6|85856.6|85904.2|85854.2|85906.8|85856.8|85903.4|85853.4|32
1631722600000|2021-09-15 16:16:40|85904|85854|85904.3|85854.3|85905.1|85855.1|85904|85854|20
1631722610000|2021-09-15 16:16:50|85904.1|85854.1|85903.3|85853.3|85905.1|85855.1|85903.3|85853.3|27
1631722620000|2021-09-15 16:17:00|85903.7|85853.7|85903.6|85853.6|85904.5|85854.5|85903.6|85853.6|32
1631722630000|2021-09-15 16:17:10|85903.9|85853.9|85902.8|85852.8|85903.9|85853.9|85902.7|85852.7|12
1631722640000|2021-09-15 16:17:20|85902.9|85852.9|85902|85852|85903.2|85853.2|85901.7|85851.7|23
1631722650000|2021-09-15 16:17:30|85902.2|85852.2|85888.4|85838.4|85902.9|85852.9|85888.4|85838.4|44
1631722660000|2021-09-15 16:17:40|85887|85837|85885.6|85835.6|85888.8|85838.8|85882.8|85832.8|42
1631722670000|2021-09-15 16:17:50|85884.4|85834.4|85884|85834|85885.3|85835.3|85881.3|85831.3|27
1631722680000|2021-09-15 16:18:00|85884.7|85834.7|85883.9|85833.9|85885.2|85845.4|85866.3|85829.3|34
1631722690000|2021-09-15 16:18:10|85882.6|85832.6|85888.9|85838.9|85888.9|85838.9|85882.3|85832.3|26
1631722700000|2021-09-15 16:18:20|85888.8|85838.8|85888.4|85838.4|85888.9|85838.9|85888.3|85838.3|20
1631722710000|2021-09-15 16:18:30|85888.8|85838.8|85888.9|85838.9|85888.9|85838.9|85887.7|85837.7|22
1631722720000|2021-09-15 16:18:40|85888.8|85838.8|85872.8|85822.8|85888.9|85838.9|85853.2|85819.5|50
1631722730000|2021-09-15 16:18:50|85875.5|85825.5|85880.4|85830.4|85881.3|85831.3|85874.2|85824.2|45
1631722740000|2021-09-15 16:19:00|85880.5|85830.5|85884.8|85834.8|85886.2|85836.2|85880.2|85830.2|24
1631722750000|2021-09-15 16:19:10|85884.3|85834.3|85882|85832|85884.5|85834.5|85882|85832|22
1631722760000|2021-09-15 16:19:20|85882.5|85832.5|85878.3|85828.3|85885.1|85835.1|85875.2|85825.2|43
1631722770000|2021-09-15 16:19:30|85878.7|85828.7|85876.4|85826.4|85880|85830|85875.9|85825.9|31
1631722780000|2021-09-15 16:19:40|85876.7|85826.7|85877.2|85827.2|85880.4|85830.4|85876.5|85826.5|37
1631722790000|2021-09-15 16:19:50|85877.4|85827.4|85878|85828|85878.7|85828.7|85875.1|85825.1|28
1631722800000|2021-09-15 16:20:00|85878.2|85828.2|85874.8|85824.8|85878.2|85828.2|85873.2|85823.2|37
1631722810000|2021-09-15 16:20:10|85874.7|85824.7|85874.5|85824.5|85875.7|85825.7|85874.5|85824.5|28
1631722820000|2021-09-15 16:20:20|85874.8|85824.8|85865.5|85815.5|85874.8|85824.8|85864.6|85814.6|45
1631722830000|2021-09-15 16:20:30|85865.8|85815.8|85868.4|85818.4|85868.4|85818.4|85864.2|85814.2|27
1631722840000|2021-09-15 16:20:40|85868.9|85818.9|85868.7|85818.7|85869|85819|85868.2|85818.2|16
1631722850000|2021-09-15 16:20:50|85868.6|85818.6|85869.6|85819.6|85870.6|85820.6|85868.6|85818.6|30
1631722860000|2021-09-15 16:21:00|85869.5|85819.5|85877.1|85827.1|85879.8|85829.8|85868.9|85818.9|33
1631722870000|2021-09-15 16:21:10|85876.7|85826.7|85880.4|85830.4|85881.1|85831.1|85876.4|85826.4|31
1631722880000|2021-09-15 16:21:20|85880.2|85830.2|85883.7|85833.7|85884.7|85834.7|85878.4|85828.4|38
1631722890000|2021-09-15 16:21:30|85883.6|85833.6|85883.9|85833.9|85884.4|85834.4|85883.3|85833.3|30
1631722900000|2021-09-15 16:21:40|85883.7|85833.7|85884.5|85834.5|85884.9|85834.9|85883.7|85833.7|25
1631722910000|2021-09-15 16:21:50|85884.6|85834.6|85888.6|85838.6|85889.6|85839.6|85883.4|85833.4|31
1631722920000|2021-09-15 16:22:00|85888.2|85838.2|85884.5|85834.5|85888.6|85838.6|85884.2|85834.2|47
1631722930000|2021-09-15 16:22:10|85884.6|85834.6|85884.9|85834.9|85885.3|85835.3|85884|85834|30
1631722940000|2021-09-15 16:22:20|85885.5|85835.5|85884.6|85834.6|85885.6|85835.6|85883.8|85833.8|34
1631722950000|2021-09-15 16:22:30|85885.3|85835.3|85885.1|85835.1|85885.3|85835.3|85883.2|85833.2|32
1631722960000|2021-09-15 16:22:40|85885|85835|85884.2|85834.2|85885.1|85835.1|85883.8|85833.8|30
1631722970000|2021-09-15 16:22:50|85884.4|85834.4|85885.3|85835.3|85885.3|85835.3|85883.8|85833.8|17
1631722980000|2021-09-15 16:23:00|85885.2|85835.2|85878.4|85853.4|85890.1|85856.2|85877.5|85834.4|34
1631722990000|2021-09-15 16:23:10|85879.3|85854.3|85879.2|85854.2|85879.5|85854.5|85878.2|85853.2|9
1631723000000|2021-09-15 16:23:20|85878.1|85853.1|85892.5|85842.5|85893.4|85856.2|85878.1|85840.7|45
1631723010000|2021-09-15 16:23:30|85895.2|85845.2|85901.5|85851.5|85903.7|85853.7|85895|85845|37
1631723020000|2021-09-15 16:23:40|85902.1|85852.1|85903.5|85853.5|85904.3|85854.3|85899.7|85849.7|38
1631723030000|2021-09-15 16:23:50|85903.3|85853.3|85901.5|85851.5|85904.1|85854.1|85901.3|85851.3|31
1631723040000|2021-09-15 16:24:00|85900.2|85850.2|85899|85849|85902.2|85852.2|85898.4|85848.4|30
1631723050000|2021-09-15 16:24:10|85899.1|85849.1|85901.2|85851.2|85901.9|85851.9|85899.1|85849.1|29
1631723060000|2021-09-15 16:24:20|85901.3|85851.3|85898.7|85848.7|85901.5|85851.5|85898.7|85848.7|28
1631723070000|2021-09-15 16:24:30|85898.8|85848.8|85883.7|85858.7|85899.3|85858.7|85883.7|85847.5|14
1631723080000|2021-09-15 16:24:40|85883.9|85858.9|85883.8|85858.8|85885|85860|85883.7|85858.7|21
1631723090000|2021-09-15 16:24:50|85883.7|85858.7|85889.6|85864.6|85895.6|85864.6|85881.5|85844.8|36
1631723100000|2021-09-15 16:25:00|85889.1|85864.1|85887.4|85862.4|85900.8|85864.1|85886.8|85849|35
1631723110000|2021-09-15 16:25:10|85887.1|85862.1|85888.7|85863.7|85889.4|85864.4|85886.9|85861.9|35
1631723120000|2021-09-15 16:25:20|85888.6|85863.6|85884.6|85859.6|85888.6|85863.6|85884.6|85859.6|29
1631723130000|2021-09-15 16:25:30|85884.5|85859.5|85882.6|85857.6|85895.7|85859.5|85881.7|85844.3|44
1631723140000|2021-09-15 16:25:40|85882.5|85857.5|85880|85855|85893.6|85859.2|85879.6|85842.7|41
1631723150000|2021-09-15 16:25:50|85880.3|85855.3|85878.8|85853.8|85880.8|85855.8|85878.2|85853.2|30
1631723160000|2021-09-15 16:26:00|85879.2|85854.2|85891.5|85841.5|85894.1|85854.8|85877.6|85841.4|40
1631723170000|2021-09-15 16:26:10|85891.8|85841.8|85880.9|85855.9|85893.6|85856.4|85878.8|85840.5|30
1631723180000|2021-09-15 16:26:20|85880.6|85855.6|85880.2|85855.2|85881.2|85856.2|85878.7|85853.7|34
1631723190000|2021-09-15 16:26:30|85880|85855|85889.5|85839.5|85890.6|85855.2|85877.7|85839.5|31
1631723200000|2021-09-15 16:26:40|85889.3|85839.3|85880.5|85855.5|85894.6|85856.1|85879.6|85839.3|39
1631723210000|2021-09-15 16:26:50|85880.8|85855.8|85893.6|85843.6|85897|85859|85880.7|85843.1|36
1631723220000|2021-09-15 16:27:00|85893.7|85843.7|85894.5|85844.5|85894.6|85844.6|85892.9|85842.9|42
1631723230000|2021-09-15 16:27:10|85894.6|85844.6|85901.1|85851.1|85902.1|85852.1|85894|85844|39
1631723240000|2021-09-15 16:27:20|85900.6|85850.6|85873.5|85848.5|85900.8|85851.5|85870|85833.1|44
1631723250000|2021-09-15 16:27:30|85873.4|85848.4|85885.1|85835.1|85888.1|85849.5|85873.4|85835.1|32
1631723260000|2021-09-15 16:27:40|85885.4|85835.4|85886.1|85836.1|85886.5|85836.5|85885.4|85835.4|19
1631723270000|2021-09-15 16:27:50|85885.7|85835.7|85884.9|85834.9|85885.7|85835.7|85884.4|85834.4|29
1631723280000|2021-09-15 16:28:00|85885|85835|85884.9|85834.9|85885.4|85835.4|85884.6|85834.6|20
1631723290000|2021-09-15 16:28:10|85885.3|85835.3|85885.9|85835.9|85887.1|85837.1|85884.5|85834.5|28
1631723300000|2021-09-15 16:28:20|85885.8|85835.8|85891.4|85841.4|85891.5|85841.5|85885.8|85835.8|34
1631723310000|2021-09-15 16:28:30|85890.1|85840.1|85889.6|85839.6|85890.6|85840.6|85889.5|85839.5|29
1631723320000|2021-09-15 16:28:40|85889.8|85839.8|85888.6|85838.6|85889.9|85839.9|85888.3|85838.3|20
1631723330000|2021-09-15 16:28:50|85888.7|85838.7|85889.2|85839.2|85890.8|85840.8|85888.5|85838.5|31
1631723340000|2021-09-15 16:29:00|85889.4|85839.4|85889|85839|85889.7|85839.7|85887.7|85837.7|36
1631723350000|2021-09-15 16:29:10|85889.2|85839.2|85887|85837|85889.7|85839.7|85886.7|85836.7|24
1631723360000|2021-09-15 16:29:20|85887.2|85837.2|85890.9|85840.9|85890.9|85840.9|85887|85837|37
1631723370000|2021-09-15 16:29:30|85890.7|85840.7|85890|85840|85891.7|85841.7|85889.7|85839.7|28
1631723380000|2021-09-15 16:29:40|85889.4|85839.4|85888.9|85838.9|85890|85840|85888.7|85838.7|28
1631723390000|2021-09-15 16:29:50|85888.8|85838.8|85889|85839|85889.9|85839.9|85888.5|85838.5|16
1631723400000|2021-09-15 16:30:00|85889.2|85839.2|85893|85843|85893|85843|85885.2|85835.2|40
1631723410000|2021-09-15 16:30:10|85893.3|85843.3|85894.2|85844.2|85894.2|85844.2|85891.7|85841.7|34
1631723420000|2021-09-15 16:30:20|85894|85844|85893.7|85843.7|85894.6|85844.6|85893.4|85843.4|31
1631723430000|2021-09-15 16:30:30|85893.6|85843.6|85894.6|85844.6|85894.6|85844.6|85893.2|85843.2|24
1631723440000|2021-09-15 16:30:40|85894.7|85844.7|85895.1|85845.1|85895.7|85845.7|85894.4|85844.4|25
1631723450000|2021-09-15 16:30:50|85894.8|85844.8|85894.3|85844.3|85895|85845|85893.8|85843.8|11
1631723460000|2021-09-15 16:31:00|85893.8|85843.8|85882|85857|85894.3|85857.1|85881.3|85843.7|10
1631723470000|2021-09-15 16:31:10|85882.4|85857.4|85897.3|85847.3|85897.7|85860.1|85881.8|85847.3|27
1631723480000|2021-09-15 16:31:20|85897.2|85847.2|85901.7|85851.7|85902.4|85852.4|85896.5|85846.5|41
1631723490000|2021-09-15 16:31:30|85901.8|85851.8|85905.3|85855.3|85905.5|85855.5|85901.2|85851.2|29
1631723500000|2021-09-15 16:31:40|85905.5|85855.5|85908.7|85858.7|85909.3|85859.3|85904.8|85854.8|36
1631723510000|2021-09-15 16:31:50|85909.1|85859.1|85909.1|85859.1|85909.3|85859.3|85909|85859|11
1631723520000|2021-09-15 16:32:00|85909|85859|85909.3|85859.3|85909.7|85859.7|85908.2|85858.2|29
1631723530000|2021-09-15 16:32:10|85909.4|85859.4|85913.3|85863.3|85913.8|85863.8|85909|85859|29
1631723540000|2021-09-15 16:32:20|85912.7|85862.7|85920.5|85870.5|85922.4|85872.4|85912.7|85862.7|51
1631723550000|2021-09-15 16:32:30|85921.3|85871.3|85922.6|85872.6|85923.6|85873.6|85920|85870|40
1631723560000|2021-09-15 16:32:40|85922.1|85872.1|85917.1|85867.1|85922.1|85872.1|85916.7|85866.7|30
1631723570000|2021-09-15 16:32:50|85917.2|85867.2|85918.9|85868.9|85919.5|85869.5|85917.2|85867.2|19
1631723580000|2021-09-15 16:33:00|85918.8|85868.8|85919|85869|85919.8|85869.8|85918.2|85868.2|30
1631723590000|2021-09-15 16:33:10|85918.6|85868.6|85919.1|85869.1|85921.1|85871.1|85918.6|85868.6|30
1631723600000|2021-09-15 16:33:20|85919.4|85869.4|85905.9|85880.9|85919.9|85881.2|85905.9|85869.2|18
1631723610000|2021-09-15 16:33:30|85906.4|85881.4|85921.4|85871.4|85922.1|85883.9|85906.4|85870.2|40
1631723620000|2021-09-15 16:33:40|85921.8|85871.8|85920.2|85870.2|85922.9|85872.9|85919.8|85869.8|43
1631723630000|2021-09-15 16:33:50|85919.8|85869.8|85920.4|85870.4|85920.5|85870.5|85919.7|85869.7|17
1631723640000|2021-09-15 16:34:00|85920.3|85870.3|85919.4|85869.4|85920.3|85870.3|85919.3|85869.3|20
1631723650000|2021-09-15 16:34:10|85919.3|85869.3|85919.9|85869.9|85920.6|85870.6|85919.3|85869.3|24
1631723660000|2021-09-15 16:34:20|85920|85870|85922.7|85872.7|85924|85874|85919.6|85869.6|18
1631723670000|2021-09-15 16:34:30|85909.9|85884.9|85923|85873|85923.2|85885.2|85909.5|85872.5|25
1631723680000|2021-09-15 16:34:40|85923.2|85873.2|85925.2|85875.2|85925.2|85875.2|85923|85873|25
1631723690000|2021-09-15 16:34:50|85924.9|85874.9|85923.7|85873.7|85924.9|85874.9|85923.7|85873.7|21
1631723700000|2021-09-15 16:35:00|85923.6|85873.6|85923.8|85873.8|85924.2|85874.2|85923.1|85873.1|31
1631723710000|2021-09-15 16:35:10|85923.6|85873.6|85922.6|85872.6|85923.6|85873.6|85922.3|85872.3|25
1631723720000|2021-09-15 16:35:20|85922.8|85872.8|85923|85873|85926.2|85876.2|85920.5|85870.5|32
1631723730000|2021-09-15 16:35:30|85922.1|85872.1|85923.5|85873.5|85925.1|85875.1|85921.7|85871.7|28
1631723740000|2021-09-15 16:35:40|85923.6|85873.6|85923|85873|85923.8|85873.8|85922.7|85872.7|19
1631723750000|2021-09-15 16:35:50|85923.3|85873.3|85923|85873|85923.3|85873.3|85922.8|85872.8|13
1631723760000|2021-09-15 16:36:00|85923.5|85873.5|85924.4|85874.4|85926.7|85876.7|85922.4|85872.4|39
1631723770000|2021-09-15 16:36:10|85923.3|85873.3|85924.3|85874.3|85924.3|85874.3|85922.4|85872.4|26
1631723780000|2021-09-15 16:36:20|85924.4|85874.4|85924|85874|85924.5|85874.5|85923.8|85873.8|15
1631723790000|2021-09-15 16:36:30|85923.9|85873.9|85925.2|85875.2|85925.7|85875.7|85923.5|85873.5|20
1631723800000|2021-09-15 16:36:40|85925.1|85875.1|85923|85873|85926.6|85876.6|85923|85873|23
1631723810000|2021-09-15 16:36:50|85923.7|85873.7|85923.6|85873.6|85924.3|85874.3|85923.3|85873.3|27
1631723820000|2021-09-15 16:37:00|85923.8|85873.8|85923.9|85873.9|85924.5|85874.5|85923.4|85873.4|23
1631723830000|2021-09-15 16:37:10|85924.1|85874.1|85924.3|85874.3|85924.6|85874.6|85923.6|85873.6|23
1631723840000|2021-09-15 16:37:20|85924.5|85874.5|85923|85873|85924.5|85874.5|85923|85873|19
1631723850000|2021-09-15 16:37:30|85923.2|85873.2|85924|85874|85924|85874|85923.2|85873.2|20
1631723860000|2021-09-15 16:37:40|85924.1|85874.1|85930.4|85880.4|85931.6|85881.6|85924.1|85874.1|27
1631723870000|2021-09-15 16:37:50|85930.9|85880.9|85930.7|85880.7|85935.8|85885.8|85930.4|85880.4|47
1631723880000|2021-09-15 16:38:00|85931|85881|85928.4|85878.4|85931.1|85881.1|85928.4|85878.4|30
1631723890000|2021-09-15 16:38:10|85928.7|85878.7|85924.8|85874.8|85929.9|85879.9|85924.1|85874.1|33
1631723900000|2021-09-15 16:38:20|85925.1|85875.1|85925.3|85875.3|85926|85876|85924|85874|33
1631723910000|2021-09-15 16:38:30|85925.1|85875.1|85922.4|85872.4|85925.5|85875.5|85922.4|85872.4|28
1631723920000|2021-09-15 16:38:40|85922.3|85872.3|85915.7|85865.7|85922.6|85872.6|85915.6|85865.6|39
1631723930000|2021-09-15 16:38:50|85915.4|85865.4|85915.2|85865.2|85915.7|85865.7|85911.1|85861.1|49
1631723940000|2021-09-15 16:39:00|85914.6|85864.6|85917.7|85867.7|85918.4|85868.4|85914.2|85864.2|43
1631723950000|2021-09-15 16:39:10|85917.8|85867.8|85915.6|85865.6|85918.3|85868.3|85915.6|85865.6|36
1631723960000|2021-09-15 16:39:20|85915.8|85865.8|85916.4|85866.4|85916.9|85866.9|85915.2|85865.2|20
1631723970000|2021-09-15 16:39:30|85916.5|85866.5|85911.3|85861.3|85916.5|85866.5|85911.1|85861.1|35
1631723980000|2021-09-15 16:39:40|85911.5|85861.5|85909.3|85859.3|85911.9|85861.9|85909.3|85859.3|17
1631723990000|2021-09-15 16:39:50|85909.4|85859.4|85912.3|85862.3|85912.8|85862.8|85909.4|85859.4|28
1631724000000|2021-09-15 16:40:00|85912.2|85862.2|85905.4|85855.4|85912.2|85862.2|85904.5|85854.5|42
1631724010000|2021-09-15 16:40:10|85905.8|85855.8|85903.7|85853.7|85907|85857|85903.2|85853.2|37
1631724020000|2021-09-15 16:40:20|85904.1|85854.1|85899.8|85849.8|85904.2|85854.2|85899.7|85849.7|31
1631724030000|2021-09-15 16:40:30|85900|85850|85898.5|85848.5|85900.8|85850.8|85897.4|85847.4|43
1631724040000|2021-09-15 16:40:40|85898.1|85848.1|85893.6|85843.6|85898.8|85848.8|85893.5|85843.5|28
1631724050000|2021-09-15 16:40:50|85894.3|85844.3|85881|85856|85895.7|85856|85879.1|85840.8|47
1631724060000|2021-09-15 16:41:00|85880.8|85855.8|85892.2|85842.2|85894.5|85856.9|85879.9|85842.2|37
1631724070000|2021-09-15 16:41:10|85892.3|85842.3|85881.7|85856.7|85895.2|85857.7|85881.7|85841.9|30
1631724080000|2021-09-15 16:41:20|85882.2|85857.2|85880.2|85855.2|85895.4|85857.8|85880.2|85842.1|44
1631724090000|2021-09-15 16:41:30|85880.9|85855.9|85882.8|85857.8|85883.3|85858.3|85880.3|85855.3|49
1631724100000|2021-09-15 16:41:40|85882.7|85857.7|85882.3|85857.3|85882.9|85857.9|85881.1|85856.1|41
1631724110000|2021-09-15 16:41:50|85882.5|85857.5|85882.7|85857.7|85883.2|85858.2|85881.3|85856.3|20
1631724120000|2021-09-15 16:42:00|85882.8|85857.8|85883.2|85858.2|85884.2|85859.2|85882.2|85857.2|30
1631724130000|2021-09-15 16:42:10|85883.4|85858.4|85882.4|85857.4|85883.5|85858.5|85882.3|85857.3|22
1631724140000|2021-09-15 16:42:20|85882.3|85857.3|85884.3|85859.3|85884.3|85859.3|85882|85857|17
1631724150000|2021-09-15 16:42:30|85883.5|85858.5|85896.9|85846.9|85897.6|85858.5|85881.8|85846|27
1631724160000|2021-09-15 16:42:40|85896.4|85846.4|85896|85846|85896.8|85846.8|85895.6|85845.6|21
1631724170000|2021-09-15 16:42:50|85896.2|85846.2|85893.8|85843.8|85896.2|85846.2|85893.5|85843.5|31
1631724180000|2021-09-15 16:43:00|85893.6|85843.6|85893.4|85843.4|85894.8|85858.4|85880.6|85843.4|27
1631724190000|2021-09-15 16:43:10|85893.2|85843.2|85890.9|85840.9|85894.6|85844.6|85890.7|85840.7|29
1631724200000|2021-09-15 16:43:20|85890.8|85840.8|85887.1|85837.1|85891|85841|85885.2|85835.2|37
1631724210000|2021-09-15 16:43:30|85886.6|85836.6|85885.4|85835.4|85886.8|85836.8|85885.3|85835.3|27
1631724220000|2021-09-15 16:43:40|85885.3|85835.3|85886.7|85836.7|85887.6|85837.6|85884.9|85834.9|26
1631724230000|2021-09-15 16:43:50|85886.6|85836.6|85886.5|85836.5|85887.2|85837.2|85886.3|85836.3|21
1631724240000|2021-09-15 16:44:00|85886.4|85836.4|85886.4|85836.4|85886.4|85836.4|85885.3|85835.3|26
1631724250000|2021-09-15 16:44:10|85886.2|85836.2|85885.5|85835.5|85886.2|85836.2|85884.8|85834.8|31
1631724260000|2021-09-15 16:44:20|85885.6|85835.6|85884.9|85834.9|85886.4|85836.4|85884.9|85834.9|29
1631724270000|2021-09-15 16:44:30|85885.4|85835.4|85885.8|85835.8|85887.3|85837.3|85885.4|85835.4|31
1631724280000|2021-09-15 16:44:40|85885.7|85835.7|85886.7|85836.7|85887.6|85837.6|85885.2|85835.2|25
1631724290000|2021-09-15 16:44:50|85886.9|85836.9|85885.6|85835.6|85888.1|85838.1|85885.5|85835.5|28
1631724300000|2021-09-15 16:45:00|85885.9|85835.9|85889.1|85839.1|85890|85840|85885.6|85835.6|32
1631724310000|2021-09-15 16:45:10|85889.2|85839.2|85878.5|85853.5|85891.5|85854.9|85877.5|85838.9|40
1631724320000|2021-09-15 16:45:20|85878.6|85853.6|85887.6|85837.6|85892.5|85853.6|85875.8|85835.5|41
1631724330000|2021-09-15 16:45:30|85888|85838|85888.5|85838.5|85889.4|85839.4|85887.8|85837.8|20
1631724340000|2021-09-15 16:45:40|85888.6|85838.6|85887.7|85837.7|85891|85841|85887.6|85837.6|30
1631724350000|2021-09-15 16:45:50|85888.3|85838.3|85888.5|85838.5|85889|85839|85888|85838|16
1631724360000|2021-09-15 16:46:00|85889.2|85839.2|85892.6|85842.6|85892.8|85842.8|85888.9|85838.9|24
1631724370000|2021-09-15 16:46:10|85879.6|85854.6|85877.5|85852.5|85892.5|85855.6|85877.2|85842.4|30
1631724380000|2021-09-15 16:46:20|85877.3|85852.3|85888.7|85838.7|85890.7|85852.5|85877.3|85837.9|33
1631724390000|2021-09-15 16:46:30|85888.1|85838.1|85889.6|85839.6|85889.9|85839.9|85887.9|85837.9|25
1631724400000|2021-09-15 16:46:40|85889.7|85839.7|85888.7|85838.7|85889.9|85839.9|85887.2|85837.2|34
1631724410000|2021-09-15 16:46:50|85888.4|85838.4|85887.2|85837.2|85888.4|85838.4|85886.9|85836.9|20
1631724420000|2021-09-15 16:47:00|85887.4|85837.4|85887.7|85837.7|85888.4|85838.4|85887.3|85837.3|24
1631724430000|2021-09-15 16:47:10|85887.4|85837.4|85886.9|85836.9|85887.5|85837.5|85886.3|85836.3|26
1631724440000|2021-09-15 16:47:20|85886.5|85836.5|85889|85839|85889.8|85839.8|85886.5|85836.5|18
1631724450000|2021-09-15 16:47:30|85889.4|85839.4|85889.3|85839.3|85890.2|85840.2|85888.2|85838.2|16
1631724460000|2021-09-15 16:47:40|85889.2|85839.2|85888.9|85838.9|85890.7|85840.7|85888.6|85838.6|33
1631724470000|2021-09-15 16:47:50|85889.3|85839.3|85890.4|85840.4|85890.7|85840.7|85888.9|85838.9|21
1631724480000|2021-09-15 16:48:00|85890.5|85840.5|85886.9|85836.9|85890.7|85840.7|85886.5|85836.5|23
1631724490000|2021-09-15 16:48:10|85887.1|85837.1|85887.2|85837.2|85888.9|85838.9|85886.2|85836.2|18
1631724500000|2021-09-15 16:48:20|85887.3|85837.3|85886.8|85836.8|85887.6|85837.6|85886.3|85836.3|10
1631724510000|2021-09-15 16:48:30|85886.5|85836.5|85886.4|85836.4|85887.9|85837.9|85885.9|85835.9|25
1631724520000|2021-09-15 16:48:40|85885.7|85835.7|85886|85836|85886.7|85836.7|85885.5|85835.5|14
1631724530000|2021-09-15 16:48:50|85885.8|85835.8|85885.6|85835.6|85887|85837|85884.2|85834.2|26
1631724540000|2021-09-15 16:49:00|85885|85835|85886.1|85836.1|85886.4|85836.4|85885|85835|24
1631724550000|2021-09-15 16:49:10|85887.1|85837.1|85886.3|85836.3|85887.3|85837.3|85886.1|85836.1|17
1631724560000|2021-09-15 16:49:20|85886.4|85836.4|85885.9|85835.9|85887|85837|85885.9|85835.9|26
1631724570000|2021-09-15 16:49:30|85885.8|85835.8|85891.1|85841.1|85891.7|85841.7|85884.7|85834.7|23
1631724580000|2021-09-15 16:49:40|85889.9|85839.9|85892.4|85842.4|85892.9|85842.9|85889|85839|29
1631724590000|2021-09-15 16:49:50|85892.3|85842.3|85891.4|85841.4|85892.6|85842.6|85891.2|85841.2|18
1631724600000|2021-09-15 16:50:00|85891.6|85841.6|85889.8|85839.8|85892.1|85842.1|85889.8|85839.8|21
1631724610000|2021-09-15 16:50:10|85890|85840|85888|85838|85890|85840|85887.8|85837.8|33
1631724620000|2021-09-15 16:50:20|85888.4|85838.4|85892|85842|85894.3|85844.3|85887.6|85837.6|40
1631724630000|2021-09-15 16:50:30|85892.1|85842.1|85893.3|85843.3|85894.1|85844.1|85891.9|85841.9|28
1631724640000|2021-09-15 16:50:40|85893.5|85843.5|85889.3|85839.3|85893.5|85843.5|85889.2|85839.2|28
1631724650000|2021-09-15 16:50:50|85888.7|85838.7|85891.7|85841.7|85891.9|85841.9|85888.7|85838.7|26
1631724660000|2021-09-15 16:51:00|85891.3|85841.3|85891.8|85841.8|85892.1|85842.1|85891.3|85841.3|23
1631724670000|2021-09-15 16:51:10|85891.5|85841.5|85891.5|85841.5|85891.8|85841.8|85890.9|85840.9|22
1631724680000|2021-09-15 16:51:20|85891.3|85841.3|85894.1|85844.1|85895.1|85845.1|85890.4|85840.4|24
1631724690000|2021-09-15 16:51:30|85893.8|85843.8|85893|85843|85894.4|85844.4|85892.5|85842.5|25
1631724700000|2021-09-15 16:51:40|85892.7|85842.7|85893.9|85843.9|85894|85844|85890.5|85840.5|29
1631724710000|2021-09-15 16:51:50|85893.4|85843.4|85891.8|85841.8|85893.4|85843.4|85891.6|85841.6|29
1631724720000|2021-09-15 16:52:00|85891.6|85841.6|85893.9|85843.9|85893.9|85843.9|85891.1|85841.1|18
1631724730000|2021-09-15 16:52:10|85893.6|85843.6|85893.5|85843.5|85894|85844|85893.3|85843.3|19
1631724740000|2021-09-15 16:52:20|85894|85844|85894.4|85844.4|85894.5|85844.5|85893|85843|34
1631724750000|2021-09-15 16:52:30|85894.7|85844.7|85893.9|85843.9|85895|85845|85893.4|85843.4|17
1631724760000|2021-09-15 16:52:40|85894|85844|85891.7|85841.7|85894|85844|85889.2|85839.2|32
1631724770000|2021-09-15 16:52:50|85891.4|85841.4|85893.4|85843.4|85893.6|85843.6|85891.4|85841.4|27
1631724780000|2021-09-15 16:53:00|85893.2|85843.2|85893.5|85843.5|85893.7|85843.7|85892|85842|24
1631724790000|2021-09-15 16:53:10|85893|85843|85898.1|85848.1|85898.2|85848.2|85892.8|85842.8|35
1631724800000|2021-09-15 16:53:20|85897.6|85847.6|85897.9|85847.9|85898.9|85848.9|85895.9|85845.9|28
1631724810000|2021-09-15 16:53:30|85897.8|85847.8|85896.8|85846.8|85898.2|85848.2|85896.5|85846.5|33
1631724820000|2021-09-15 16:53:40|85896.5|85846.5|85896.9|85846.9|85897.1|85847.1|85895.9|85845.9|22
1631724830000|2021-09-15 16:53:50|85897.5|85847.5|85903.4|85853.4|85903.4|85853.4|85896.6|85846.6|40
1631724840000|2021-09-15 16:54:00|85903|85853|85905.7|85855.7|85906.2|85856.2|85902.9|85852.9|52
1631724850000|2021-09-15 16:54:10|85906.2|85856.2|85904.7|85854.7|85906.2|85856.2|85904.7|85854.7|23
1631724860000|2021-09-15 16:54:20|85905.6|85855.6|85904.8|85854.8|85906|85856|85904.6|85854.6|26
1631724870000|2021-09-15 16:54:30|85905.1|85855.1|85906.2|85856.2|85906.4|85856.4|85904.7|85854.7|35
1631724880000|2021-09-15 16:54:40|85906|85856|85906.7|85856.7|85909.5|85859.5|85905.8|85855.8|46
1631724890000|2021-09-15 16:54:50|85907|85857|85891.5|85866.5|85908.7|85866.5|85891.5|85854.3|38
1631724900000|2021-09-15 16:55:00|85892.1|85867.1|85890.9|85865.9|85893|85868|85890.4|85865.4|39
1631724910000|2021-09-15 16:55:10|85891.3|85866.3|85900.7|85850.7|85901.4|85866.3|85887|85848.7|40
1631724920000|2021-09-15 16:55:20|85900.8|85850.8|85900.7|85850.7|85902.1|85852.1|85900.1|85850.1|35
1631724930000|2021-09-15 16:55:30|85900.4|85850.4|85903.2|85853.2|85904.7|85854.7|85900.2|85850.2|39
1631724940000|2021-09-15 16:55:40|85903.3|85853.3|85900.2|85850.2|85904.2|85854.2|85899.8|85849.8|34
1631724950000|2021-09-15 16:55:50|85900|85850|85901.1|85851.1|85901.6|85851.6|85899.8|85849.8|32
1631724960000|2021-09-15 16:56:00|85901.2|85851.2|85900.7|85850.7|85901.6|85851.6|85900.4|85850.4|26
1631724970000|2021-09-15 16:56:10|85900.9|85850.9|85905.1|85855.1|85907.2|85857.2|85900.4|85850.4|37
1631724980000|2021-09-15 16:56:20|85905.5|85855.5|85903.5|85853.5|85905.5|85855.5|85902.3|85852.3|37
1631724990000|2021-09-15 16:56:30|85903.7|85853.7|85903.4|85853.4|85903.7|85853.7|85903.1|85853.1|18
1631725000000|2021-09-15 16:56:40|85903.2|85853.2|85908|85858|85908.8|85858.8|85903.2|85853.2|33
1631725010000|2021-09-15 16:56:50|85908.4|85858.4|85920.6|85870.6|85920.6|85870.6|85907.1|85857.1|50
1631725020000|2021-09-15 16:57:00|85919.5|85869.5|85924.3|85874.3|85925.5|85875.5|85919.5|85869.5|45
1631725030000|2021-09-15 16:57:10|85924.4|85874.4|85930.2|85880.2|85930.6|85880.6|85923.9|85873.9|41
1631725040000|2021-09-15 16:57:20|85929.5|85879.5|85931.3|85881.3|85934.4|85884.4|85928.3|85878.3|44
1631725050000|2021-09-15 16:57:30|85931.9|85881.9|85937|85887|85940.6|85890.6|85931.9|85881.9|52
1631725060000|2021-09-15 16:57:40|85937.7|85887.7|85934|85884|85938.1|85888.1|85934|85884|43
1631725070000|2021-09-15 16:57:50|85934.2|85884.2|85933.7|85883.7|85934.9|85884.9|85932|85882|41
1631725080000|2021-09-15 16:58:00|85933.9|85883.9|85932|85882|85934|85884|85932|85882|37
1631725090000|2021-09-15 16:58:10|85931.7|85881.7|85930.6|85880.6|85932|85882|85930.6|85880.6|27
1631725100000|2021-09-15 16:58:20|85930.4|85880.4|85927.2|85877.2|85930.8|85880.8|85927.1|85877.1|37
1631725110000|2021-09-15 16:58:30|85926.3|85876.3|85926.2|85876.2|85928.1|85878.1|85924.7|85874.7|24
1631725120000|2021-09-15 16:58:40|85925.5|85875.5|85925.9|85875.9|85926|85876|85922.3|85872.3|37
1631725130000|2021-09-15 16:58:50|85924.4|85874.4|85923.2|85873.2|85924.5|85874.5|85922|85872|45
1631725140000|2021-09-15 16:59:00|85924.1|85874.1|85922.3|85872.3|85924.3|85874.3|85920.8|85870.8|35
1631725150000|2021-09-15 16:59:10|85922.6|85872.6|85920|85870|85922.9|85872.9|85918.4|85868.4|44
1631725160000|2021-09-15 16:59:20|85920.2|85870.2|85921.8|85871.8|85923.9|85873.9|85920.2|85870.2|44
1631725170000|2021-09-15 16:59:30|85922.2|85872.2|85921|85871|85922.9|85872.9|85921|85871|43
1631725180000|2021-09-15 16:59:40|85921.9|85871.9|85922.8|85872.8|85923.7|85873.7|85920.8|85870.8|41
1631725190000|2021-09-15 16:59:50|85922.2|85872.2|85920.3|85870.3|85924.6|85874.6|85919.1|85869.1|53
1631725200000|2021-09-15 17:00:00|85921|85871|85920.4|85870.4|85921.4|85871.4|85919.7|85869.7|42
1631725210000|2021-09-15 17:00:10|85920.5|85870.5|85920.5|85870.5|85920.6|85870.6|85919.6|85869.6|27
1631725220000|2021-09-15 17:00:20|85920.4|85870.4|85913.2|85863.2|85920.4|85870.4|85912.4|85862.4|38
1631725230000|2021-09-15 17:00:30|85913.9|85863.9|85908.4|85858.4|85914.4|85864.4|85908.4|85858.4|40
1631725240000|2021-09-15 17:00:40|85908.7|85858.7|85911.4|85861.4|85912.8|85862.8|85908.7|85858.7|33
1631725250000|2021-09-15 17:00:50|85911.5|85861.5|85908.6|85858.6|85911.5|85861.5|85907.4|85857.4|22
1631725260000|2021-09-15 17:01:00|85909|85859|85909|85859|85909.6|85859.6|85908.1|85858.1|34
1631725270000|2021-09-15 17:01:10|85908.8|85858.8|85915|85865|85915.2|85865.2|85908.6|85858.6|32
1631725280000|2021-09-15 17:01:20|85914.4|85864.4|85918.7|85868.7|85918.8|85868.8|85914.1|85864.1|46
1631725290000|2021-09-15 17:01:30|85918.9|85868.9|85917.2|85867.2|85918.9|85868.9|85917.1|85867.1|24
1631725300000|2021-09-15 17:01:40|85917|85867|85918.6|85868.6|85921.1|85871.1|85916.1|85866.1|36
1631725310000|2021-09-15 17:01:50|85919.2|85869.2|85927.9|85877.9|85928|85878|85918.1|85868.1|46
1631725320000|2021-09-15 17:02:00|85927.6|85877.6|85918|85868|85927.6|85877.6|85917.4|85867.4|46
1631725330000|2021-09-15 17:02:10|85918.1|85868.1|85918.8|85868.8|85919.5|85869.5|85917.9|85867.9|39
1631725340000|2021-09-15 17:02:20|85918.4|85868.4|85919.4|85869.4|85922.2|85872.2|85917.9|85867.9|39
1631725350000|2021-09-15 17:02:30|85919.8|85869.8|85922.5|85872.5|85922.5|85872.5|85919.2|85869.2|34
1631725360000|2021-09-15 17:02:40|85922.6|85872.6|85924.5|85874.5|85924.5|85874.5|85921.7|85871.7|39
1631725370000|2021-09-15 17:02:50|85924.3|85874.3|85922.4|85872.4|85924.8|85874.8|85921.8|85871.8|31
1631725380000|2021-09-15 17:03:00|85922.5|85872.5|85920.3|85870.3|85922.9|85872.9|85919.1|85869.1|24
1631725390000|2021-09-15 17:03:10|85920.5|85870.5|85926.1|85876.1|85926.5|85876.5|85919.9|85869.9|33
1631725400000|2021-09-15 17:03:20|85925.5|85875.5|85924.8|85874.8|85925.5|85875.5|85923.7|85873.7|31
1631725410000|2021-09-15 17:03:30|85924.6|85874.6|85924|85874|85925.1|85875.1|85923.9|85873.9|20
1631725420000|2021-09-15 17:03:40|85923.5|85873.5|85923.1|85873.1|85923.6|85873.6|85923|85873|15
1631725430000|2021-09-15 17:03:50|85923|85873|85919.5|85869.5|85923|85885.4|85908.7|85869.1|43
1631725440000|2021-09-15 17:04:00|85918.7|85868.7|85918.9|85868.9|85919.1|85869.1|85914.8|85864.8|42
1631725450000|2021-09-15 17:04:10|85918.5|85868.5|85918.7|85868.7|85919.3|85869.3|85917.9|85867.9|18
1631725460000|2021-09-15 17:04:20|85918.9|85868.9|85914.7|85864.7|85919.1|85869.1|85913.2|85863.2|31
1631725470000|2021-09-15 17:04:30|85914.9|85864.9|85916.5|85866.5|85916.5|85866.5|85912.2|85862.2|27
1631725480000|2021-09-15 17:04:40|85916.3|85866.3|85904.4|85854.4|85916.3|85866.3|85904|85854|36
1631725490000|2021-09-15 17:04:50|85904|85854|85901|85851|85905.6|85855.6|85901|85851|35
1631725500000|2021-09-15 17:05:00|85900.9|85850.9|85893.6|85843.6|85900.9|85850.9|85893.6|85843.6|43
1631725510000|2021-09-15 17:05:10|85893.8|85843.8|85889.1|85839.1|85894.4|85844.4|85887.6|85837.6|36
1631725520000|2021-09-15 17:05:20|85888.5|85838.5|85887.9|85837.9|85889.4|85839.4|85886.7|85836.7|26
1631725530000|2021-09-15 17:05:30|85888.4|85838.4|85889|85839|85889.1|85839.1|85887.8|85837.8|33
1631725540000|2021-09-15 17:05:40|85888.9|85838.9|85888.9|85838.9|85890.2|85840.2|85888.8|85838.8|29
1631725550000|2021-09-15 17:05:50|85888.8|85838.8|85887.4|85837.4|85889.3|85839.3|85887|85837|27
1631725560000|2021-09-15 17:06:00|85887.5|85837.5|85889.3|85839.3|85890|85840|85887.1|85837.1|32
1631725570000|2021-09-15 17:06:10|85889.8|85839.8|85887.9|85837.9|85889.8|85839.8|85886.3|85836.3|32
1631725580000|2021-09-15 17:06:20|85887.3|85837.3|85886.5|85836.5|85887.8|85837.8|85886.4|85836.4|19
1631725590000|2021-09-15 17:06:30|85887.4|85837.4|85890.8|85840.8|85890.8|85840.8|85887|85837|18
1631725600000|2021-09-15 17:06:40|85890.9|85840.9|85893.3|85843.3|85894.6|85844.6|85889.5|85839.5|34
1631725610000|2021-09-15 17:06:50|85893.5|85843.5|85890.8|85840.8|85894.6|85844.6|85889.1|85839.1|34
1631725620000|2021-09-15 17:07:00|85889.9|85839.9|85891.8|85841.8|85893.2|85843.2|85889.6|85839.6|32
1631725630000|2021-09-15 17:07:10|85891.6|85841.6|85880.3|85855.3|85894.6|85855.3|85880.3|85841.5|29
1631725640000|2021-09-15 17:07:20|85880.5|85855.5|85893.3|85843.3|85893.6|85857.2|85880|85843.1|27
1631725650000|2021-09-15 17:07:30|85893.4|85843.4|85897.4|85847.4|85897.4|85859.8|85883.7|85843.2|22
1631725660000|2021-09-15 17:07:40|85897.5|85847.5|85896.5|85846.5|85897.8|85847.8|85890.5|85840.5|32
1631725670000|2021-09-15 17:07:50|85896.6|85846.6|85895.6|85845.6|85897.3|85847.3|85894.7|85844.7|29
1631725680000|2021-09-15 17:08:00|85894.8|85844.8|85895.6|85845.6|85896|85846|85894.7|85844.7|20
1631725690000|2021-09-15 17:08:10|85895.7|85845.7|85895|85845|85895.7|85845.7|85893.8|85843.8|27
1631725700000|2021-09-15 17:08:20|85895.2|85845.2|85893.3|85843.3|85895.2|85845.2|85892.9|85842.9|21
1631725710000|2021-09-15 17:08:30|85893.2|85843.2|85893.6|85843.6|85894.2|85852.1|85877.1|85837.5|47
1631725720000|2021-09-15 17:08:40|85893.2|85843.2|85893.5|85843.5|85894.1|85844.1|85892.4|85842.4|33
1631725730000|2021-09-15 17:08:50|85893.6|85843.6|85892.8|85842.8|85894.1|85844.1|85892.7|85842.7|18
1631725740000|2021-09-15 17:09:00|85893|85843|85893.5|85843.5|85893.9|85843.9|85892.5|85842.5|17
1631725750000|2021-09-15 17:09:10|85893.2|85843.2|85891.8|85841.8|85894.5|85844.5|85890|85840|18
1631725760000|2021-09-15 17:09:20|85891.5|85841.5|85891.9|85841.9|85892.1|85842.1|85890.9|85840.9|33
1631725770000|2021-09-15 17:09:30|85891.8|85841.8|85887.8|85837.8|85891.8|85841.8|85886.6|85836.6|24
1631725780000|2021-09-15 17:09:40|85890|85840|85888.2|85838.2|85890|85840|85887.5|85837.5|20
1631725790000|2021-09-15 17:09:50|85888.1|85838.1|85888.7|85838.7|85888.9|85838.9|85887.8|85837.8|14
1631725800000|2021-09-15 17:10:00|85888.6|85838.6|85887.3|85837.3|85888.6|85838.6|85885.2|85835.2|33
1631725810000|2021-09-15 17:10:10|85886.5|85836.5|85885.5|85835.5|85887.4|85837.4|85885.2|85835.2|33
1631725820000|2021-09-15 17:10:20|85885.3|85835.3|85886.6|85836.6|85886.7|85836.7|85885.1|85835.1|22
1631725830000|2021-09-15 17:10:30|85886.4|85836.4|85891|85841|85891.1|85841.1|85886.2|85836.2|32
1631725840000|2021-09-15 17:10:40|85890.7|85840.7|85890.9|85840.9|85891.8|85841.8|85890.3|85840.3|25
1631725850000|2021-09-15 17:10:50|85891.5|85841.5|85894.8|85844.8|85896.4|85846.4|85890.1|85840.1|31
1631725860000|2021-09-15 17:11:00|85894.9|85844.9|85895.1|85845.1|85895.7|85845.7|85894.3|85844.3|22
1631725870000|2021-09-15 17:11:10|85895.6|85845.6|85895.4|85845.4|85896.3|85846.3|85895.4|85845.4|25
1631725880000|2021-09-15 17:11:20|85894.6|85844.6|85890.8|85840.8|85894.8|85844.8|85887.8|85837.8|45
1631725890000|2021-09-15 17:11:30|85890.1|85840.1|85888.2|85838.2|85891.2|85841.2|85887.9|85837.9|26
1631725900000|2021-09-15 17:11:40|85888.3|85838.3|85887.6|85837.6|85888.3|85838.3|85887.4|85837.4|16
1631725910000|2021-09-15 17:11:50|85887.7|85837.7|85889.5|85839.5|85889.5|85839.5|85887.4|85837.4|22
1631725920000|2021-09-15 17:12:00|85889.2|85839.2|85889.4|85839.4|85890.3|85840.3|85888.9|85838.9|21
1631725930000|2021-09-15 17:12:10|85889.1|85839.1|85888.3|85838.3|85889.8|85839.8|85888|85838|25
1631725940000|2021-09-15 17:12:20|85888.5|85838.5|85888.3|85838.3|85888.5|85838.5|85887.9|85837.9|12
1631725950000|2021-09-15 17:12:30|85888.6|85838.6|85889|85839|85889.9|85839.9|85888.5|85838.5|21
1631725960000|2021-09-15 17:12:40|85889.1|85839.1|85888.7|85838.7|85889.1|85839.1|85888.4|85838.4|13
1631725970000|2021-09-15 17:12:50|85888.8|85838.8|85887.6|85837.6|85889.5|85839.5|85887.6|85837.6|8
1631725980000|2021-09-15 17:13:00|85888.3|85838.3|85891.1|85841.1|85891.1|85841.1|85888|85838|23
1631725990000|2021-09-15 17:13:10|85890.6|85840.6|85890.5|85840.5|85890.9|85840.9|85890|85840|17
1631726000000|2021-09-15 17:13:20|85890|85840|85889.6|85839.6|85890.4|85840.4|85889.5|85839.5|14
1631726010000|2021-09-15 17:13:30|85889.2|85839.2|85891.5|85841.5|85891.9|85841.9|85888.9|85838.9|31
1631726020000|2021-09-15 17:13:40|85891.7|85841.7|85891.9|85841.9|85891.9|85841.9|85891.1|85841.1|15
1631726030000|2021-09-15 17:13:50|85891.8|85841.8|85892.2|85842.2|85892.8|85842.8|85891.2|85841.2|23
1631726040000|2021-09-15 17:14:00|85892.3|85842.3|85897.7|85847.7|85897.7|85847.7|85891.3|85841.3|32
1631726050000|2021-09-15 17:14:10|85897.6|85847.6|85900.1|85850.1|85901|85851|85897.6|85847.6|23
1631726060000|2021-09-15 17:14:20|85900.6|85850.6|85901.8|85851.8|85902.4|85852.4|85899.8|85849.8|44
1631726070000|2021-09-15 17:14:30|85901.5|85851.5|85901|85851|85901.7|85851.7|85900.4|85850.4|31
1631726080000|2021-09-15 17:14:40|85900.8|85850.8|85900.1|85850.1|85901.1|85851.1|85900|85850|23
1631726090000|2021-09-15 17:14:50|85900.3|85850.3|85899.4|85849.4|85900.3|85850.3|85899.3|85849.3|22
1631726100000|2021-09-15 17:15:00|85899.2|85849.2|85900.7|85850.7|85900.9|85850.9|85897.7|85847.7|41
1631726110000|2021-09-15 17:15:10|85900.5|85850.5|85898.1|85848.1|85900.8|85850.8|85896.9|85846.9|32
1631726120000|2021-09-15 17:15:20|85898|85848|85900.5|85850.5|85901|85851|85898|85848|25
1631726130000|2021-09-15 17:15:30|85900.2|85850.2|85892.2|85842.2|85900.4|85850.4|85892.2|85842.2|27
1631726140000|2021-09-15 17:15:40|85892.9|85842.9|85892|85842|85893.2|85843.2|85891.6|85841.6|21
1631726150000|2021-09-15 17:15:50|85892.1|85842.1|85892|85842|85892.1|85842.1|85891.3|85841.3|13
1631726160000|2021-09-15 17:16:00|85891.7|85841.7|85892.9|85842.9|85892.9|85842.9|85891.4|85841.4|20
1631726170000|2021-09-15 17:16:10|85892.8|85842.8|85889|85839|85892.9|85842.9|85888.1|85838.1|28
1631726180000|2021-09-15 17:16:20|85888.8|85838.8|85888.2|85838.2|85889|85839|85887.8|85837.8|27
1631726190000|2021-09-15 17:16:30|85888.1|85838.1|85885.8|85835.8|85888.4|85838.4|85885.8|85835.8|26
1631726200000|2021-09-15 17:16:40|85885.7|85835.7|85885|85835|85885.9|85835.9|85882.8|85832.8|35
1631726210000|2021-09-15 17:16:50|85884.7|85834.7|85884.5|85834.5|85884.7|85834.7|85884.1|85834.1|16
1631726220000|2021-09-15 17:17:00|85884.4|85834.4|85883.3|85833.3|85884.8|85834.8|85883|85833|20
1631726230000|2021-09-15 17:17:10|85883.4|85833.4|85887.3|85837.3|85888|85838|85883.4|85833.4|19
1631726240000|2021-09-15 17:17:20|85886.7|85836.7|85887.6|85837.6|85888.3|85838.3|85886.7|85836.7|42
1631726250000|2021-09-15 17:17:30|85887.7|85837.7|85888.4|85838.4|85888.4|85838.4|85887.1|85837.1|28
1631726260000|2021-09-15 17:17:40|85888.3|85838.3|85893.8|85843.8|85895.5|85845.5|85887.8|85837.8|30
1631726270000|2021-09-15 17:17:50|85896.1|85846.1|85891.8|85841.8|85896.1|85846.1|85891.7|85841.7|34
1631726280000|2021-09-15 17:18:00|85891.5|85841.5|85893.4|85843.4|85894.5|85844.5|85891.3|85841.3|34
1631726290000|2021-09-15 17:18:10|85893.3|85843.3|85893.2|85843.2|85893.8|85843.8|85892.3|85842.3|37
1631726300000|2021-09-15 17:18:20|85893|85843|85891.9|85841.9|85893.4|85843.4|85891.9|85841.9|29
1631726310000|2021-09-15 17:18:30|85891.7|85841.7|85893.7|85843.7|85894|85844|85891.7|85841.7|21
1631726320000|2021-09-15 17:18:40|85893.8|85843.8|85890.2|85840.2|85893.9|85843.9|85890.2|85840.2|28
1631726330000|2021-09-15 17:18:50|85889.6|85839.6|85889.3|85839.3|85889.8|85839.8|85887.8|85837.8|26
1631726340000|2021-09-15 17:19:00|85889.4|85839.4|85889|85839|85889.4|85839.4|85888|85838|21
1631726350000|2021-09-15 17:19:10|85889.2|85839.2|85889.5|85839.5|85889.5|85839.5|85888.4|85838.4|28
1631726360000|2021-09-15 17:19:20|85889.6|85839.6|85892.1|85842.1|85892.8|85842.8|85889.6|85839.6|26
1631726370000|2021-09-15 17:19:30|85892.3|85842.3|85892|85842|85893|85843|85891.6|85841.6|27
1631726380000|2021-09-15 17:19:40|85891.7|85841.7|85889.6|85839.6|85891.7|85841.7|85889.5|85839.5|19
1631726390000|2021-09-15 17:19:50|85890.2|85840.2|85888|85838|85890.5|85840.5|85887.1|85837.1|26
1631726400000|2021-09-15 17:20:00|85887.1|85837.1|85889.2|85839.2|85889.9|85839.9|85887.1|85837.1|24
1631726410000|2021-09-15 17:20:10|85889.1|85839.1|85890.6|85840.6|85890.6|85840.6|85888.8|85838.8|20
1631726420000|2021-09-15 17:20:20|85890.4|85840.4|85890.5|85840.5|85890.6|85840.6|85889.9|85839.9|10
1631726430000|2021-09-15 17:20:30|85890.1|85840.1|85891.4|85841.4|85892.1|85842.1|85890.1|85840.1|19
1631726440000|2021-09-15 17:20:40|85891.5|85841.5|85890.8|85840.8|85891.6|85841.6|85890.6|85840.6|18
1631726450000|2021-09-15 17:20:50|85890.1|85840.1|85888.2|85838.2|85891.2|85841.2|85888|85838|28
1631726460000|2021-09-15 17:21:00|85887.6|85837.6|85890.9|85840.9|85890.9|85840.9|85887.6|85837.6|36
1631726470000|2021-09-15 17:21:10|85890.6|85840.6|85888.6|85838.6|85890.6|85840.6|85888.6|85838.6|24
1631726480000|2021-09-15 17:21:20|85888.7|85838.7|85888.8|85838.8|85889.5|85839.5|85888.4|85838.4|28
1631726490000|2021-09-15 17:21:30|85888.6|85838.6|85890.5|85840.5|85890.7|85840.7|85888.6|85838.6|18
1631726500000|2021-09-15 17:21:40|85890.1|85840.1|85889.3|85839.3|85890.3|85840.3|85888.8|85838.8|14
1631726510000|2021-09-15 17:21:50|85889.1|85839.1|85888.3|85838.3|85889.9|85839.9|85888.3|85838.3|11
1631726520000|2021-09-15 17:22:00|85888.5|85838.5|85888.2|85838.2|85889|85839|85887.2|85837.2|23
1631726530000|2021-09-15 17:22:10|85888.4|85838.4|85889.8|85839.8|85890.2|85840.2|85888.3|85838.3|21
1631726540000|2021-09-15 17:22:20|85889.6|85839.6|85892.2|85842.2|85892.3|85842.3|85889.6|85839.6|21
1631726550000|2021-09-15 17:22:30|85892.3|85842.3|85889.5|85839.5|85892.7|85849.1|85872.2|85834|36
1631726560000|2021-09-15 17:22:40|85889.4|85839.4|85888.8|85838.8|85890|85840|85888.2|85838.2|29
1631726570000|2021-09-15 17:22:50|85888.9|85838.9|85889.4|85839.4|85890|85840|85888.7|85838.7|27
1631726580000|2021-09-15 17:23:00|85889.5|85839.5|85889.9|85839.9|85890|85840|85889.2|85839.2|16
1631726590000|2021-09-15 17:23:10|85890|85840|85890|85840|85890.9|85840.9|85889.8|85839.8|17
1631726600000|2021-09-15 17:23:20|85889.7|85839.7|85890.1|85840.1|85890.2|85840.2|85889.3|85839.3|16
1631726610000|2021-09-15 17:23:30|85890.2|85840.2|85888|85838|85890.4|85849|85871.7|85834.6|33
1631726620000|2021-09-15 17:23:40|85888.1|85838.1|85891.3|85841.3|85891.5|85851|85870.9|85834.3|42
1631726630000|2021-09-15 17:23:50|85889.8|85839.8|85888.6|85838.6|85891.3|85841.3|85888|85838|24
1631726640000|2021-09-15 17:24:00|85888.7|85838.7|85883.6|85833.6|85889.1|85839.1|85882.5|85832.5|31
1631726650000|2021-09-15 17:24:10|85882.7|85832.7|85884.1|85834.1|85884.4|85834.4|85881.5|85831.5|35
1631726660000|2021-09-15 17:24:20|85884|85834|85882.2|85832.2|85884.3|85834.3|85882.2|85832.2|29
1631726670000|2021-09-15 17:24:30|85882.3|85832.3|85882.6|85832.6|85882.8|85832.8|85881.5|85831.5|22
1631726680000|2021-09-15 17:24:40|85882.5|85832.5|85882.5|85832.5|85884.2|85834.2|85882.5|85832.5|20
1631726690000|2021-09-15 17:24:50|85882.6|85832.6|85884.2|85834.2|85885.6|85835.6|85882.3|85832.3|28
1631726700000|2021-09-15 17:25:00|85884.1|85834.1|85883.8|85833.8|85889.3|85839.3|85880.6|85830.6|37
1631726710000|2021-09-15 17:25:10|85884.3|85834.3|85882.8|85832.8|85884.6|85834.6|85882.7|85832.7|33
1631726720000|2021-09-15 17:25:20|85883.2|85833.2|85883.4|85833.4|85884|85834|85882.9|85832.9|21
1631726730000|2021-09-15 17:25:30|85883.5|85833.5|85883.1|85833.1|85884|85834|85883.1|85833.1|17
1631726740000|2021-09-15 17:25:40|85883.4|85833.4|85877.2|85827.2|85883.4|85841.9|85866.9|85825.8|32
1631726750000|2021-09-15 17:25:50|85876.7|85826.7|85864|85839|85877.6|85841.1|85864|85826.7|41
1631726760000|2021-09-15 17:26:00|85864.2|85839.2|85863.7|85838.7|85864.2|85839.2|85863.7|85838.7|16
1631726770000|2021-09-15 17:26:10|85863.8|85838.8|85882.9|85832.9|85882.9|85839.4|85863.7|85829.4|22
1631726780000|2021-09-15 17:26:20|85882.2|85832.2|85882.3|85832.3|85883.1|85833.1|85881.4|85831.4|30
1631726790000|2021-09-15 17:26:30|85882.5|85832.5|85885.7|85835.7|85887.2|85849.6|85874|85831.8|40
1631726800000|2021-09-15 17:26:40|85885.4|85835.4|85886.8|85836.8|85886.8|85836.8|85885.3|85835.3|24
1631726810000|2021-09-15 17:26:50|85885.6|85835.6|85885.9|85835.9|85886.6|85836.6|85885.6|85835.6|24
1631726820000|2021-09-15 17:27:00|85886.3|85836.3|85885.4|85835.4|85886.3|85836.3|85885|85835|17
1631726830000|2021-09-15 17:27:10|85885.1|85835.1|85882.3|85832.3|85885.5|85835.5|85880.2|85830.2|24
1631726840000|2021-09-15 17:27:20|85882.4|85832.4|85883.1|85833.1|85883.7|85833.7|85882.2|85832.2|13
1631726850000|2021-09-15 17:27:30|85883.5|85833.5|85883.8|85833.8|85883.9|85833.9|85883|85833|20
1631726860000|2021-09-15 17:27:40|85883.7|85833.7|85886.8|85836.8|85887.6|85837.6|85883.4|85833.4|26
1631726870000|2021-09-15 17:27:50|85886.7|85836.7|85888.8|85838.8|85889.5|85839.5|85886.5|85836.5|34
1631726880000|2021-09-15 17:28:00|85888.4|85838.4|85888.6|85838.6|85889.4|85839.4|85887.8|85837.8|27
1631726890000|2021-09-15 17:28:10|85888.9|85838.9|85889.3|85839.3|85890|85840|85888.8|85838.8|17
1631726900000|2021-09-15 17:28:20|85889.1|85839.1|85876|85851|85889.8|85853|85875.4|85839.1|27
1631726910000|2021-09-15 17:28:30|85876.3|85851.3|85890.7|85840.7|85890.7|85853.2|85876.3|85839|31
1631726920000|2021-09-15 17:28:40|85890.8|85840.8|85892.4|85842.4|85893.7|85843.7|85889.4|85839.4|37
1631726930000|2021-09-15 17:28:50|85892.7|85842.7|85893.3|85843.3|85893.4|85843.4|85890.8|85840.8|36
1631726940000|2021-09-15 17:29:00|85893.4|85843.4|85889|85839|85894.7|85844.7|85888.7|85838.7|47
1631726950000|2021-09-15 17:29:10|85889.1|85839.1|85886|85836|85889.1|85839.1|85885.6|85835.6|25
1631726960000|2021-09-15 17:29:20|85886.3|85836.3|85893.7|85843.7|85893.7|85843.7|85885.7|85835.7|34
1631726970000|2021-09-15 17:29:30|85893.2|85843.2|85890|85840|85893.5|85843.5|85890|85840|41
1631726980000|2021-09-15 17:29:40|85890.3|85840.3|85893.3|85843.3|85894.1|85844.1|85890|85840|50
1631726990000|2021-09-15 17:29:50|85893.4|85843.4|85894|85844|85895.5|85845.5|85893.4|85843.4|38
1631727000000|2021-09-15 17:30:00|85893.6|85843.6|85894.4|85844.4|85897.1|85847.1|85893|85843|42
1631727010000|2021-09-15 17:30:10|85894.5|85844.5|85893.3|85843.3|85894.8|85844.8|85893.3|85843.3|21
1631727020000|2021-09-15 17:30:20|85893.2|85843.2|85892.6|85842.6|85893.3|85843.3|85892.3|85842.3|24
1631727030000|2021-09-15 17:30:30|85892.5|85842.5|85890|85840|85893.6|85855|85880|85839.6|42
1631727040000|2021-09-15 17:30:40|85889.8|85839.8|85889.8|85839.8|85890.5|85858|85878.6|85839.4|29
1631727050000|2021-09-15 17:30:50|85889.7|85839.7|85889.9|85839.9|85891.5|85841.5|85889.5|85839.5|26
1631727060000|2021-09-15 17:31:00|85890.2|85840.2|85892.8|85842.8|85893.1|85843.1|85889.6|85839.6|37
1631727070000|2021-09-15 17:31:10|85892.9|85842.9|85893.2|85843.2|85893.5|85843.5|85892.9|85842.9|15
1631727080000|2021-09-15 17:31:20|85893.1|85843.1|85890.1|85840.1|85893.6|85843.6|85890|85840|21
1631727090000|2021-09-15 17:31:30|85890.2|85840.2|85888.8|85838.8|85890.7|85840.7|85888.4|85838.4|25
1631727100000|2021-09-15 17:31:40|85889.3|85839.3|85887.5|85837.5|85890.5|85840.5|85887.5|85837.5|33
1631727110000|2021-09-15 17:31:50|85887.6|85837.6|85885.3|85835.3|85887.6|85837.6|85884.4|85834.4|30
1631727120000|2021-09-15 17:32:00|85885.4|85835.4|85883.9|85833.9|85885.6|85835.6|85882.2|85832.2|41
1631727130000|2021-09-15 17:32:10|85883.8|85833.8|85884.2|85834.2|85884.3|85834.3|85882.9|85832.9|21
1631727140000|2021-09-15 17:32:20|85883.9|85833.9|85881|85831|85883.9|85833.9|85881|85831|34
1631727150000|2021-09-15 17:32:30|85881.7|85831.7|85883.7|85833.7|85883.9|85833.9|85881.1|85831.1|26
1631727160000|2021-09-15 17:32:40|85882.7|85832.7|85882.3|85832.3|85883.4|85833.4|85881.4|85831.4|35
1631727170000|2021-09-15 17:32:50|85882.4|85832.4|85882|85832|85883.4|85833.4|85881.8|85831.8|21
1631727180000|2021-09-15 17:33:00|85882.2|85832.2|85881.7|85831.7|85882.4|85832.4|85876.7|85826.7|38
1631727190000|2021-09-15 17:33:10|85881.4|85831.4|85880.9|85830.9|85882|85832|85880.7|85830.7|23
1631727200000|2021-09-15 17:33:20|85880.8|85830.8|85879|85829|85881.3|85831.3|85878.5|85828.5|26
1631727210000|2021-09-15 17:33:30|85878.9|85828.9|85875.4|85825.4|85879.5|85829.5|85874.7|85824.7|34
1631727220000|2021-09-15 17:33:40|85875.6|85825.6|85876|85826|85876.5|85826.5|85875.3|85825.3|24
1631727230000|2021-09-15 17:33:50|85875.9|85825.9|85877.4|85827.4|85878.6|85828.6|85875.6|85825.6|24
1631727240000|2021-09-15 17:34:00|85878.6|85828.6|85873.4|85823.4|85879.8|85829.8|85873.4|85823.4|25
1631727250000|2021-09-15 17:34:10|85874.2|85824.2|85873.5|85823.5|85874.7|85824.7|85873.3|85823.3|18
1631727260000|2021-09-15 17:34:20|85873.3|85823.3|85871.6|85821.6|85873.5|85823.5|85870.9|85820.9|25
1631727270000|2021-09-15 17:34:30|85871.4|85821.4|85872|85822|85872.6|85822.6|85871.3|85821.3|20
1631727280000|2021-09-15 17:34:40|85870.5|85820.5|85866.8|85816.8|85870.5|85820.5|85866.1|85816.1|43
1631727290000|2021-09-15 17:34:50|85866.5|85816.5|85866.8|85816.8|85867.1|85817.1|85866.4|85816.4|20
1631727300000|2021-09-15 17:35:00|85867.1|85817.1|85867.2|85817.2|85867.6|85817.6|85865.6|85815.6|28
1631727310000|2021-09-15 17:35:10|85867.7|85817.7|85861.6|85811.6|85868.8|85818.8|85861.3|85811.3|34
1631727320000|2021-09-15 17:35:20|85861.9|85811.9|85862.3|85812.3|85862.7|85812.7|85861.4|85811.4|32
1631727330000|2021-09-15 17:35:30|85862.2|85812.2|85864.6|85814.6|85865.1|85815.1|85860.7|85810.7|35
1631727340000|2021-09-15 17:35:40|85864.2|85814.2|85863.1|85813.1|85865|85815|85862.5|85812.5|20
1631727350000|2021-09-15 17:35:50|85862.9|85812.9|85861.6|85811.6|85864.3|85814.3|85860.9|85810.9|39
1631727360000|2021-09-15 17:36:00|85861.3|85811.3|85862.3|85812.3|85862.4|85812.4|85860.1|85810.1|32
1631727370000|2021-09-15 17:36:10|85862.2|85812.2|85862.8|85812.8|85865|85815|85859.1|85809.1|34
1631727380000|2021-09-15 17:36:20|85863|85813|85864.7|85814.7|85865.2|85815.2|85863|85813|43
1631727390000|2021-09-15 17:36:30|85865.4|85815.4|85866.1|85816.1|85867.6|85817.6|85864.6|85814.6|30
1631727400000|2021-09-15 17:36:40|85866.3|85816.3|85864.8|85814.8|85866.5|85816.5|85864.7|85814.7|27
1631727410000|2021-09-15 17:36:50|85865|85815|85865.1|85815.1|85865.9|85815.9|85864.5|85814.5|33
1631727420000|2021-09-15 17:37:00|85865.7|85815.7|85863.1|85813.1|85866.2|85816.2|85862|85812|35
1631727430000|2021-09-15 17:37:10|85863|85813|85862.6|85812.6|85863|85813|85862.4|85812.4|18
1631727440000|2021-09-15 17:37:20|85862.2|85812.2|85863.3|85813.3|85863.5|85813.5|85862.2|85812.2|20
1631727450000|2021-09-15 17:37:30|85863.4|85813.4|85864.7|85814.7|85865.2|85815.2|85863.3|85813.3|25
1631727460000|2021-09-15 17:37:40|85863.2|85813.2|85863.3|85813.3|85863.3|85813.3|85861.2|85811.2|32
1631727470000|2021-09-15 17:37:50|85863.4|85813.4|85859.7|85809.7|85863.4|85824.7|85847.1|85809|35
1631727480000|2021-09-15 17:38:00|85859.8|85809.8|85859.7|85809.7|85860.3|85810.3|85859.3|85809.3|18
1631727490000|2021-09-15 17:38:10|85859.6|85809.6|85859.5|85809.5|85859.7|85809.7|85859.1|85809.1|13
1631727500000|2021-09-15 17:38:20|85859.4|85809.4|85859.7|85809.7|85860.7|85810.7|85859.1|85809.1|13
1631727510000|2021-09-15 17:38:30|85860.7|85810.7|85854.4|85804.4|85860.7|85810.7|85854.4|85804.4|36
1631727520000|2021-09-15 17:38:40|85854.2|85804.2|85853.7|85803.7|85855.3|85805.3|85853.3|85803.3|32
1631727530000|2021-09-15 17:38:50|85853.6|85803.6|85853.1|85803.1|85853.9|85803.9|85852.6|85802.6|28
1631727540000|2021-09-15 17:39:00|85853.2|85803.2|85853|85803|85853.8|85803.8|85853|85803|19
1631727550000|2021-09-15 17:39:10|85852.9|85802.9|85852.8|85802.8|85853.3|85803.3|85852.5|85802.5|19
1631727560000|2021-09-15 17:39:20|85853.1|85803.1|85855.1|85805.1|85855.2|85805.2|85851.1|85801.1|27
1631727570000|2021-09-15 17:39:30|85855.2|85805.2|85854|85804|85856.2|85806.2|85854|85804|21
1631727580000|2021-09-15 17:39:40|85853.3|85803.3|85853.1|85803.1|85854.2|85804.2|85852.4|85802.4|30
1631727590000|2021-09-15 17:39:50|85853.2|85803.2|85853.2|85803.2|85853.5|85803.5|85852.1|85802.1|26
1631727600000|2021-09-15 17:40:00|85853.3|85803.3|85858.2|85808.2|85858.6|85808.6|85852.1|85802.1|29
1631727610000|2021-09-15 17:40:10|85859|85809|85858.9|85808.9|85860.7|85810.7|85856|85806|30
1631727620000|2021-09-15 17:40:20|85858.3|85808.3|85861.8|85811.8|85863.7|85813.7|85857.1|85807.1|34
1631727630000|2021-09-15 17:40:30|85861.6|85811.6|85859.5|85809.5|85862.7|85812.7|85858.8|85808.8|23
1631727640000|2021-09-15 17:40:40|85859.1|85809.1|85850.1|85800.1|85859.7|85809.7|85849.2|85799.2|46
1631727650000|2021-09-15 17:40:50|85849.9|85799.9|85848.9|85798.9|85849.9|85799.9|85847.9|85797.9|23
1631727660000|2021-09-15 17:41:00|85848.2|85798.2|85847.6|85797.6|85849.1|85799.1|85847.5|85797.5|28
1631727670000|2021-09-15 17:41:10|85847.2|85797.2|85846.3|85796.3|85847.8|85797.8|85846.2|85796.2|24
1631727680000|2021-09-15 17:41:20|85846.5|85796.5|85846.4|85796.4|85847.2|85797.2|85844.4|85794.4|23
1631727690000|2021-09-15 17:41:30|85846.3|85796.3|85845.3|85795.3|85846.5|85796.5|85843.6|85793.6|31
1631727700000|2021-09-15 17:41:40|85845.1|85795.1|85844.5|85794.5|85848.3|85798.3|85841.2|85791.2|53
1631727710000|2021-09-15 17:41:50|85844.2|85794.2|85844.8|85794.8|85846|85796|85844|85794|32
1631727720000|2021-09-15 17:42:00|85844.9|85794.9|85843.7|85793.7|85845.5|85795.5|85843.6|85793.6|34
1631727730000|2021-09-15 17:42:10|85843.9|85793.9|85843.8|85793.8|85844.1|85794.1|85843.6|85793.6|19
1631727740000|2021-09-15 17:42:20|85843.7|85793.7|85844.4|85794.4|85844.6|85794.6|85843.7|85793.7|21
1631727750000|2021-09-15 17:42:30|85844.1|85794.1|85847.4|85797.4|85847.4|85810.6|85835.6|85793.9|22
1631727760000|2021-09-15 17:42:40|85848.2|85798.2|85848.4|85798.4|85850|85800|85847.6|85797.6|30
1631727770000|2021-09-15 17:42:50|85848.5|85798.5|85849.4|85799.4|85849.4|85799.4|85847.9|85797.9|30
1631727780000|2021-09-15 17:43:00|85849.5|85799.5|85847.5|85797.5|85849.8|85799.8|85847.5|85797.5|21
1631727790000|2021-09-15 17:43:10|85848|85798|85844.5|85794.5|85848|85798|85844.5|85794.5|23
1631727800000|2021-09-15 17:43:20|85844.6|85794.6|85842.1|85792.1|85844.7|85794.7|85841.4|85791.4|35
1631727810000|2021-09-15 17:43:30|85842.2|85792.2|85842.3|85792.3|85842.5|85792.5|85841.1|85791.1|31
1631727820000|2021-09-15 17:43:40|85842.4|85792.4|85842.4|85792.4|85842.7|85792.7|85842.2|85792.2|17
1631727830000|2021-09-15 17:43:50|85842.1|85792.1|85843.6|85793.6|85843.6|85793.6|85841.7|85791.7|30
1631727840000|2021-09-15 17:44:00|85843.7|85793.7|85840.4|85790.4|85844.1|85794.1|85840.3|85790.3|24
1631727850000|2021-09-15 17:44:10|85840.7|85790.7|85840|85790|85840.7|85790.7|85839.3|85789.3|24
1631727860000|2021-09-15 17:44:20|85840.1|85790.1|85841.6|85791.6|85841.6|85791.6|85839.6|85789.6|20
1631727870000|2021-09-15 17:44:30|85841.7|85791.7|85841.6|85791.6|85842.3|85792.3|85841.6|85791.6|17
1631727880000|2021-09-15 17:44:40|85842.8|85792.8|85839.4|85789.4|85842.8|85792.8|85839.1|85789.1|33
1631727890000|2021-09-15 17:44:50|85839.7|85789.7|85839.7|85789.7|85839.9|85789.9|85838.9|85788.9|17
1631727900000|2021-09-15 17:45:00|85839.5|85789.5|85844.8|85794.8|85844.8|85794.8|85838.5|85788.5|26
1631727910000|2021-09-15 17:45:10|85844.3|85794.3|85845.6|85795.6|85846.5|85796.5|85844.3|85794.3|21
1631727920000|2021-09-15 17:45:20|85845.3|85795.3|85848.4|85798.4|85849.3|85811.8|85836.8|85795.2|32
1631727930000|2021-09-15 17:45:30|85848.2|85798.2|85848.1|85798.1|85849.9|85799.9|85847.7|85797.7|42
1631727940000|2021-09-15 17:45:40|85848.2|85798.2|85845.1|85795.1|85848.2|85798.2|85845.1|85795.1|26
1631727950000|2021-09-15 17:45:50|85845|85795|85842.6|85792.6|85845.5|85795.5|85842.1|85792.1|39
1631727960000|2021-09-15 17:46:00|85842.7|85792.7|85839.8|85789.8|85844.9|85794.9|85839.8|85789.8|40
1631727970000|2021-09-15 17:46:10|85839.5|85789.5|85840.2|85790.2|85840.8|85790.8|85839.5|85789.5|25
1631727980000|2021-09-15 17:46:20|85840.3|85790.3|85840.8|85790.8|85840.8|85790.8|85839.9|85789.9|15
1631727990000|2021-09-15 17:46:30|85841|85791|85840.4|85790.4|85842.2|85792.2|85840.4|85790.4|33
1631728000000|2021-09-15 17:46:40|85840.5|85790.5|85839.2|85789.2|85841.1|85791.1|85839|85789|21
1631728010000|2021-09-15 17:46:50|85838.9|85788.9|85835.1|85785.1|85839.4|85789.4|85835.1|85785.1|21
1631728020000|2021-09-15 17:47:00|85835.3|85785.3|85834.1|85784.1|85836.9|85786.9|85833.4|85783.4|31
1631728030000|2021-09-15 17:47:10|85834.3|85784.3|85831.6|85781.6|85834.3|85784.3|85831.6|85781.6|38
1631728040000|2021-09-15 17:47:20|85832.2|85782.2|85832.5|85782.5|85832.6|85782.6|85831.9|85781.9|21
1631728050000|2021-09-15 17:47:30|85832.4|85782.4|85833.5|85783.5|85834.2|85799.1|85820.3|85780.6|27
1631728060000|2021-09-15 17:47:40|85833.7|85783.7|85835.1|85785.1|85835.1|85785.1|85833|85783|36
1631728070000|2021-09-15 17:47:50|85834.1|85784.1|85833.9|85783.9|85835|85785|85831.4|85781.4|31
1631728080000|2021-09-15 17:48:00|85834.4|85784.4|85827.6|85777.6|85835.4|85785.4|85825.9|85775.9|53
1631728090000|2021-09-15 17:48:10|85827.5|85777.5|85828.4|85778.4|85830|85780|85826.4|85776.4|34
1631728100000|2021-09-15 17:48:20|85827|85777|85824.4|85774.4|85827.2|85777.2|85821.6|85771.6|49
1631728110000|2021-09-15 17:48:30|85823.1|85773.1|85822.8|85772.8|85824.7|85774.7|85822.2|85772.2|27
1631728120000|2021-09-15 17:48:40|85823|85773|85823.5|85773.5|85823.5|85773.5|85821.4|85771.4|32
1631728130000|2021-09-15 17:48:50|85823.1|85773.1|85824.4|85774.4|85825.5|85775.5|85822.9|85772.9|24
1631728140000|2021-09-15 17:49:00|85824.3|85774.3|85823.2|85773.2|85825.1|85775.1|85822.8|85772.8|26
1631728150000|2021-09-15 17:49:10|85823.3|85773.3|85822.7|85772.7|85823.3|85773.3|85822.3|85772.3|12
1631728160000|2021-09-15 17:49:20|85822.8|85772.8|85825.1|85775.1|85826.5|85776.5|85822.6|85772.6|31
1631728170000|2021-09-15 17:49:30|85825.4|85775.4|85825.1|85775.1|85827.1|85777.1|85825.1|85775.1|34
1631728180000|2021-09-15 17:49:40|85825.2|85775.2|85832.1|85782.1|85834.4|85784.4|85824.9|85774.9|40
1631728190000|2021-09-15 17:49:50|85833.8|85783.8|85831.8|85781.8|85834.1|85784.1|85830.8|85780.8|38
1631728200000|2021-09-15 17:50:00|85832.4|85782.4|85832.3|85782.3|85832.6|85782.6|85831|85781|29
1631728210000|2021-09-15 17:50:10|85832.2|85782.2|85829.1|85779.1|85834.4|85784.4|85829|85779|54
1631728220000|2021-09-15 17:50:20|85829.5|85779.5|85829.2|85779.2|85831.1|85781.1|85828.8|85778.8|36
1631728230000|2021-09-15 17:50:30|85829.1|85779.1|85831.3|85781.3|85831.3|85781.3|85829.1|85779.1|28
1631728240000|2021-09-15 17:50:40|85831.2|85781.2|85828.9|85778.9|85831.2|85781.2|85828.6|85778.6|30
1631728250000|2021-09-15 17:50:50|85828.6|85778.6|85831|85781|85831.2|85781.2|85828.3|85778.3|29
1631728260000|2021-09-15 17:51:00|85831.2|85781.2|85831.7|85781.7|85832.3|85782.3|85830.6|85780.6|41
1631728270000|2021-09-15 17:51:10|85832.2|85782.2|85831.3|85781.3|85832.3|85782.3|85831.3|85781.3|21
1631728280000|2021-09-15 17:51:20|85831.2|85781.2|85831.4|85781.4|85832|85782|85829.1|85779.1|29
1631728290000|2021-09-15 17:51:30|85831.2|85781.2|85831.6|85781.6|85832.2|85782.2|85830.9|85780.9|30
1631728300000|2021-09-15 17:51:40|85831|85781|85829.1|85779.1|85831.8|85781.8|85829.1|85779.1|31
1631728310000|2021-09-15 17:51:50|85829.2|85779.2|85828.2|85778.2|85829.7|85779.7|85828.1|85778.1|17
1631728320000|2021-09-15 17:52:00|85828.9|85778.9|85816.7|85791.7|85829.3|85792|85815.9|85778.6|18
1631728330000|2021-09-15 17:52:10|85815.9|85790.9|85832.9|85782.9|85833.7|85791.7|85815.7|85780.7|29
1631728340000|2021-09-15 17:52:20|85833|85783|85833.6|85783.6|85834.1|85784.1|85832.1|85782.1|23
1631728350000|2021-09-15 17:52:30|85833.2|85783.2|85833.2|85783.2|85834.8|85784.8|85829.3|85779.3|54
1631728360000|2021-09-15 17:52:40|85833.4|85783.4|85832.6|85782.6|85833.8|85783.8|85832|85782|56
1631728370000|2021-09-15 17:52:50|85833.4|85783.4|85831|85781|85833.4|85783.4|85830.7|85780.7|28
1631728380000|2021-09-15 17:53:00|85830.8|85780.8|85828.7|85778.7|85831.3|85781.3|85827.8|85777.8|30
1631728390000|2021-09-15 17:53:10|85827.6|85777.6|85826.4|85776.4|85828.6|85778.6|85826|85776|19
1631728400000|2021-09-15 17:53:20|85827.2|85777.2|85827.2|85777.2|85828.2|85778.2|85826.9|85776.9|20
1631728410000|2021-09-15 17:53:30|85827|85777|85824.4|85774.4|85827.4|85777.4|85823.9|85773.9|29
1631728420000|2021-09-15 17:53:40|85825|85775|85824.9|85774.9|85825.6|85775.6|85824.5|85774.5|26
1631728430000|2021-09-15 17:53:50|85825|85775|85825.9|85775.9|85825.9|85775.9|85824.2|85774.2|25
1631728440000|2021-09-15 17:54:00|85826|85776|85827.1|85777.1|85828.1|85778.1|85826|85776|28
1631728450000|2021-09-15 17:54:10|85827.3|85777.3|85826.4|85776.4|85827.5|85777.5|85826.4|85776.4|18
1631728460000|2021-09-15 17:54:20|85826.3|85776.3|85828.1|85778.1|85828.4|85778.4|85825.9|85775.9|22
1631728470000|2021-09-15 17:54:30|85827.9|85777.9|85827.5|85777.5|85828.1|85778.1|85827.5|85777.5|9
1631728480000|2021-09-15 17:54:40|85827.7|85777.7|85826.9|85776.9|85828.5|85778.5|85826.9|85776.9|26
1631728490000|2021-09-15 17:54:50|85827|85777|85825.3|85775.3|85828.2|85778.2|85825.3|85775.3|23
1631728500000|2021-09-15 17:55:00|85825.8|85775.8|85825.4|85775.4|85826.2|85776.2|85825|85775|27
1631728510000|2021-09-15 17:55:10|85825.8|85775.8|85825.4|85775.4|85826.5|85776.5|85824.8|85774.8|27
1631728520000|2021-09-15 17:55:20|85825.9|85775.9|85826|85776|85826.3|85776.3|85825.6|85775.6|18
1631728530000|2021-09-15 17:55:30|85826.2|85776.2|85826.6|85776.6|85827.2|85777.2|85825.8|85775.8|24
1631728540000|2021-09-15 17:55:40|85825.4|85775.4|85825.6|85775.6|85826.4|85776.4|85825.4|85775.4|20
1631728550000|2021-09-15 17:55:50|85826|85776|85825.4|85775.4|85826.8|85776.8|85825.2|85775.2|22
1631728560000|2021-09-15 17:56:00|85825.6|85775.6|85825.1|85775.1|85825.8|85775.8|85824.6|85774.6|25
1631728570000|2021-09-15 17:56:10|85824.3|85774.3|85824.9|85774.9|85825.7|85775.7|85823.8|85773.8|37
1631728580000|2021-09-15 17:56:20|85825.1|85775.1|85829.2|85779.2|85830|85780|85821.6|85771.6|31
1631728590000|2021-09-15 17:56:30|85830.3|85780.3|85830.7|85780.7|85830.8|85780.8|85829.4|85779.4|36
1631728600000|2021-09-15 17:56:40|85830.5|85780.5|85831.1|85781.1|85831.8|85781.8|85830.5|85780.5|27
1631728610000|2021-09-15 17:56:50|85830.9|85780.9|85829.4|85779.4|85832.4|85782.4|85829.4|85779.4|22
1631728620000|2021-09-15 17:57:00|85830.1|85780.1|85830.2|85780.2|85830.8|85780.8|85829.7|85779.7|37
1631728630000|2021-09-15 17:57:10|85830.3|85780.3|85827.7|85777.7|85830.5|85780.5|85827.4|85777.4|32
1631728640000|2021-09-15 17:57:20|85827.9|85777.9|85825.2|85775.2|85828.5|85778.5|85825.1|85775.1|23
1631728650000|2021-09-15 17:57:30|85824.6|85774.6|85814.8|85764.8|85825|85775|85814.8|85764.8|43
1631728660000|2021-09-15 17:57:40|85814.5|85764.5|85809.9|85759.9|85815.3|85765.3|85809.9|85759.9|35
1631728670000|2021-09-15 17:57:50|85811.2|85761.2|85808|85758|85811.2|85773.4|85797.9|85757.2|27
1631728680000|2021-09-15 17:58:00|85808.9|85758.9|85809.2|85759.2|85809.8|85759.8|85808.2|85758.2|22
1631728690000|2021-09-15 17:58:10|85809.4|85759.4|85814.2|85764.2|85814.4|85764.4|85808.9|85758.9|26
1631728700000|2021-09-15 17:58:20|85814.3|85764.3|85804.5|85779.5|85816.8|85780.8|85802.9|85764.2|38
1631728710000|2021-09-15 17:58:30|85806.4|85781.4|85823.3|85773.3|85825.9|85785.1|85806.4|85771.4|35
1631728720000|2021-09-15 17:58:40|85823.1|85773.1|85821.7|85771.7|85823.3|85773.3|85818.3|85768.3|34
1631728730000|2021-09-15 17:58:50|85821.8|85771.8|85814.9|85789.9|85827.5|85790.7|85809.8|85771.6|46
1631728740000|2021-09-15 17:59:00|85815.1|85790.1|85815.2|85790.2|85816.7|85791.7|85814.1|85789.1|43
1631728750000|2021-09-15 17:59:10|85815.1|85790.1|85834.3|85784.3|85834.9|85795.7|85815.1|85783|44
1631728760000|2021-09-15 17:59:20|85834.4|85784.4|85834.6|85784.6|85834.7|85784.7|85831.6|85781.6|49
1631728770000|2021-09-15 17:59:30|85835.4|85785.4|85833.4|85783.4|85835.4|85785.4|85831.4|85781.4|32
1631728780000|2021-09-15 17:59:40|85835.5|85785.5|85838.7|85788.7|85839.3|85789.3|85835.5|85785.5|34
1631728790000|2021-09-15 17:59:50|85839|85789|85840.1|85790.1|85840.5|85790.5|85839|85789|33
1631728800000|2021-09-15 18:00:00|85839.9|85789.9|85851|85801|85853.9|85803.9|85839.4|85789.4|47
1631728810000|2021-09-15 18:00:10|85850.8|85800.8|85869.5|85819.5|85869.7|85819.7|85850.8|85800.8|54
1631728820000|2021-09-15 18:00:20|85869.4|85819.4|85870.9|85820.9|85870.9|85820.9|85869.3|85819.3|40
1631728830000|2021-09-15 18:00:30|85870.8|85820.8|85870|85820|85873.3|85823.3|85869.2|85819.2|43
1631728840000|2021-09-15 18:00:40|85869.8|85819.8|85863.4|85813.4|85870.1|85820.1|85858.3|85808.3|58
1631728850000|2021-09-15 18:00:50|85860.3|85810.3|85859.9|85809.9|85862|85812|85859.3|85809.3|33
1631728860000|2021-09-15 18:01:00|85859.5|85809.5|85855.5|85805.5|85859.7|85809.7|85855.1|85805.1|43
1631728870000|2021-09-15 18:01:10|85856.6|85806.6|85839.3|85789.3|85858.8|85808.8|85833.4|85786|46
1631728880000|2021-09-15 18:01:20|85840|85790|85840.9|85790.9|85842.6|85792.6|85837.5|85787.5|45
1631728890000|2021-09-15 18:01:30|85841.3|85791.3|85843|85793|85843|85793|85840.9|85790.9|28
1631728900000|2021-09-15 18:01:40|85842.8|85792.8|85842.4|85792.4|85843.8|85793.8|85841.6|85791.6|26
1631728910000|2021-09-15 18:01:50|85836.5|85786.5|85842.6|85792.6|85844.9|85794.9|85833.8|85783.8|46
1631728920000|2021-09-15 18:02:00|85842.7|85792.7|85842|85792|85842.9|85792.9|85839.4|85789.4|35
1631728930000|2021-09-15 18:02:10|85841.9|85791.9|85843.5|85793.5|85843.5|85793.5|85841.8|85791.8|22
1631728940000|2021-09-15 18:02:20|85844.5|85794.5|85839.4|85789.4|85844.8|85794.8|85836|85786|48
1631728950000|2021-09-15 18:02:30|85839.2|85789.2|85837.2|85787.2|85839.2|85789.2|85837.2|85787.2|25
1631728960000|2021-09-15 18:02:40|85837|85787|85837.2|85787.2|85837.2|85787.2|85836.5|85786.5|23
1631728970000|2021-09-15 18:02:50|85837.1|85787.1|85841.6|85791.6|85841.9|85791.9|85836.5|85786.5|35
1631728980000|2021-09-15 18:03:00|85841.1|85791.1|85842.1|85792.1|85842.2|85792.2|85841.1|85791.1|13
1631728990000|2021-09-15 18:03:10|85842|85792|85840.9|85790.9|85842|85792|85840.9|85790.9|18
1631729000000|2021-09-15 18:03:20|85841|85791|85841.1|85791.1|85841.3|85791.3|85841|85791|8
1631729010000|2021-09-15 18:03:30|85841.5|85791.5|85830.9|85805.9|85844.7|85806.9|85830.9|85791.4|19
1631729020000|2021-09-15 18:03:40|85831.3|85806.3|85843.7|85793.7|85844.7|85806.3|85830.2|85793.2|25
1631729030000|2021-09-15 18:03:50|85843.9|85793.9|85843|85793|85844.4|85794.4|85843|85793|24
1631729040000|2021-09-15 18:04:00|85843.2|85793.2|85843.9|85793.9|85844.3|85794.3|85842.6|85792.6|19
1631729050000|2021-09-15 18:04:10|85844.1|85794.1|85844|85794|85844.3|85794.3|85843.7|85793.7|17
1631729060000|2021-09-15 18:04:20|85843.8|85793.8|85843.4|85793.4|85844.1|85794.1|85843.2|85793.2|14
1631729070000|2021-09-15 18:04:30|85843.2|85793.2|85842.5|85792.5|85843.3|85793.3|85842.5|85792.5|12
1631729080000|2021-09-15 18:04:40|85842.6|85792.6|85843.7|85793.7|85843.9|85793.9|85842.4|85792.4|29
1631729090000|2021-09-15 18:04:50|85843.4|85793.4|85842.8|85792.8|85843.6|85793.6|85842.7|85792.7|27
1631729100000|2021-09-15 18:05:00|85842.9|85792.9|85843.3|85793.3|85843.8|85793.8|85842.6|85792.6|24
1631729110000|2021-09-15 18:05:10|85843.1|85793.1|85843.8|85793.8|85843.9|85793.9|85842.5|85792.5|28
1631729120000|2021-09-15 18:05:20|85843.9|85793.9|85843|85793|85844.2|85794.2|85843|85793|25
1631729130000|2021-09-15 18:05:30|85844.1|85794.1|85843.4|85793.4|85844.1|85794.1|85842.7|85792.7|24
1631729140000|2021-09-15 18:05:40|85843.8|85793.8|85850.5|85800.5|85850.5|85800.5|85843.3|85793.3|16
1631729150000|2021-09-15 18:05:50|85850.2|85800.2|85859.1|85809.1|85859.1|85809.1|85850.2|85800.2|51
1631729160000|2021-09-15 18:06:00|85857.2|85807.2|85859.2|85809.2|85859.9|85809.9|85857.2|85807.2|34
1631729170000|2021-09-15 18:06:10|85860|85810|85861|85811|85861.4|85811.4|85860|85810|21
1631729180000|2021-09-15 18:06:20|85860.9|85810.9|85853|85803|85860.9|85810.9|85853|85803|33
1631729190000|2021-09-15 18:06:30|85852.8|85802.8|85852.5|85802.5|85853.3|85803.3|85852.2|85802.2|31
1631729200000|2021-09-15 18:06:40|85852.8|85802.8|85853|85803|85853.2|85803.2|85852.2|85802.2|20
1631729210000|2021-09-15 18:06:50|85852.9|85802.9|85851.5|85801.5|85853.1|85803.1|85851.2|85801.2|27
1631729220000|2021-09-15 18:07:00|85851.4|85801.4|85850.2|85800.2|85851.8|85801.8|85850.2|85800.2|22
1631729230000|2021-09-15 18:07:10|85850.4|85800.4|85851.1|85801.1|85851.3|85801.3|85850.2|85800.2|24
1631729240000|2021-09-15 18:07:20|85851.2|85801.2|85851|85801|85851.2|85801.2|85850.6|85800.6|28
1631729250000|2021-09-15 18:07:30|85851.4|85801.4|85851.1|85801.1|85852.6|85802.6|85850.6|85800.6|19
1631729260000|2021-09-15 18:07:40|85850.8|85800.8|85852.2|85802.2|85852.4|85802.4|85850.8|85800.8|33
1631729270000|2021-09-15 18:07:50|85852|85802|85859.8|85809.8|85859.8|85809.8|85850.9|85800.9|42
1631729280000|2021-09-15 18:08:00|85859.7|85809.7|85859.9|85809.9|85860.8|85810.8|85859.5|85809.5|28
1631729290000|2021-09-15 18:08:10|85859.8|85809.8|85859.9|85809.9|85860.3|85810.3|85859.2|85809.2|20
1631729300000|2021-09-15 18:08:20|85860|85810|85860.8|85810.8|85860.8|85810.8|85858.1|85808.1|28
1631729310000|2021-09-15 18:08:30|85861|85811|85860.7|85810.7|85861|85811|85860.5|85810.5|19
1631729320000|2021-09-15 18:08:40|85860.9|85810.9|85860.5|85810.5|85860.9|85810.9|85860|85810|21
1631729330000|2021-09-15 18:08:50|85860.1|85810.1|85856.5|85806.5|85860.4|85810.4|85856.5|85806.5|25
1631729340000|2021-09-15 18:09:00|85859.7|85809.7|85861.4|85811.4|85861.8|85811.8|85859.7|85809.7|24
1631729350000|2021-09-15 18:09:10|85861.6|85811.6|85862|85812|85862.4|85812.4|85861.4|85811.4|16
1631729360000|2021-09-15 18:09:20|85861.9|85811.9|85862.4|85812.4|85862.5|85812.5|85861.8|85811.8|10
1631729370000|2021-09-15 18:09:30|85862.7|85812.7|85864.5|85814.5|85865.5|85815.5|85862.5|85812.5|27
1631729380000|2021-09-15 18:09:40|85864.9|85814.9|85864.8|85814.8|85865.7|85815.7|85864|85814|26
1631729390000|2021-09-15 18:09:50|85864.9|85814.9|85865|85815|85865.7|85815.7|85864.6|85814.6|30
1631729400000|2021-09-15 18:10:00|85864.9|85814.9|85864.1|85814.1|85865.2|85815.2|85864.1|85814.1|29
1631729410000|2021-09-15 18:10:10|85862.4|85812.4|85862|85812|85862.7|85825|85849.7|85811.5|29
1631729420000|2021-09-15 18:10:20|85862.3|85812.3|85861.6|85811.6|85862.8|85812.8|85861.5|85811.5|20
1631729430000|2021-09-15 18:10:30|85861.4|85811.4|85861.4|85811.4|85862.1|85812.1|85861.4|85811.4|17
1631729440000|2021-09-15 18:10:40|85861.5|85811.5|85861.1|85811.1|85862.5|85812.5|85861.1|85811.1|10
1631729450000|2021-09-15 18:10:50|85861.3|85811.3|85857.8|85807.8|85862.1|85812.1|85857.5|85807.5|30
1631729460000|2021-09-15 18:11:00|85858|85808|85864.3|85814.3|85864.3|85814.3|85857.8|85807.8|39
1631729470000|2021-09-15 18:11:10|85864.1|85814.1|85862.6|85812.6|85864.5|85814.5|85861.4|85811.4|35
1631729480000|2021-09-15 18:11:20|85862.2|85812.2|85864.4|85814.4|85864.7|85814.7|85861.8|85811.8|21
1631729490000|2021-09-15 18:11:30|85865.2|85815.2|85865.2|85815.2|85866|85816|85864.4|85814.4|24
1631729500000|2021-09-15 18:11:40|85865.1|85815.1|85865.6|85815.6|85865.8|85815.8|85864.8|85814.8|20
1631729510000|2021-09-15 18:11:50|85865.7|85815.7|85869.1|85819.1|85872.2|85822.2|85865.6|85815.6|29
1631729520000|2021-09-15 18:12:00|85868.9|85818.9|85882.1|85832.1|85882.1|85832.1|85868.3|85818.3|50
1631729530000|2021-09-15 18:12:10|85882.4|85832.4|85882.6|85832.6|85887.5|85837.5|85882.4|85832.4|46
1631729540000|2021-09-15 18:12:20|85883|85833|85883.9|85833.9|85884.4|85834.4|85882.8|85832.8|24
1631729550000|2021-09-15 18:12:30|85883.8|85833.8|85880.3|85830.3|85883.8|85833.8|85879.7|85829.7|22
1631729560000|2021-09-15 18:12:40|85880|85830|85878|85828|85881.3|85831.3|85878|85828|33
1631729570000|2021-09-15 18:12:50|85877.9|85827.9|85877.8|85827.8|85878.9|85828.9|85875.3|85825.3|19
1631729580000|2021-09-15 18:13:00|85877.6|85827.6|85877.1|85827.1|85878.7|85828.7|85876.8|85826.8|22
1631729590000|2021-09-15 18:13:10|85877|85827|85876.6|85826.6|85877.6|85827.6|85875.2|85825.2|22
1631729600000|2021-09-15 18:13:20|85876.2|85826.2|85874.6|85824.6|85876.2|85826.2|85874.4|85824.4|23
1631729610000|2021-09-15 18:13:30|85874.8|85824.8|85875.1|85825.1|85875.2|85825.2|85874.5|85824.5|21
1631729620000|2021-09-15 18:13:40|85875|85825|85873.7|85823.7|85875|85825|85873.7|85823.7|15
1631729630000|2021-09-15 18:13:50|85873.6|85823.6|85881.2|85831.2|85881.2|85831.2|85873.6|85823.6|27
1631729640000|2021-09-15 18:14:00|85881.3|85831.3|85883.4|85833.4|85883.7|85833.7|85880.5|85830.5|35
1631729650000|2021-09-15 18:14:10|85883.5|85833.5|85883.1|85833.1|85883.8|85833.8|85882.9|85832.9|20
1631729660000|2021-09-15 18:14:20|85883|85833|85882.6|85832.6|85883.5|85833.5|85881.6|85831.6|15
1631729670000|2021-09-15 18:14:30|85882.5|85832.5|85885.3|85835.3|85885.7|85835.7|85882.5|85832.5|22
1631729680000|2021-09-15 18:14:40|85885.6|85835.6|85882.7|85832.7|85886|85836|85882.5|85832.5|35
1631729690000|2021-09-15 18:14:50|85882.8|85832.8|85882.8|85832.8|85882.9|85832.9|85882.1|85832.1|16
1631729700000|2021-09-15 18:15:00|85882.7|85832.7|85882.6|85832.6|85883.3|85833.3|85882|85832|25
1631729710000|2021-09-15 18:15:10|85882.7|85832.7|85882.7|85832.7|85882.8|85832.8|85882.6|85832.6|11
1631729720000|2021-09-15 18:15:20|85882.2|85832.2|85881.2|85831.2|85882.7|85832.7|85881.1|85831.1|25
1631729730000|2021-09-15 18:15:30|85881.1|85831.1|85877.6|85827.6|85882|85832|85877.6|85827.6|23
1631729740000|2021-09-15 18:15:40|85877.4|85827.4|85878.9|85828.9|85880.4|85830.4|85877.1|85827.1|43
1631729750000|2021-09-15 18:15:50|85878.7|85828.7|85879.9|85829.9|85880.1|85830.1|85878.4|85828.4|21
1631729760000|2021-09-15 18:16:00|85879|85829|85879.5|85829.5|85880|85830|85878.8|85828.8|31
1631729770000|2021-09-15 18:16:10|85879.8|85829.8|85879.8|85829.8|85879.9|85829.9|85879.4|85829.4|17
1631729780000|2021-09-15 18:16:20|85879.9|85829.9|85878.7|85828.7|85880.1|85830.1|85878.1|85828.1|21
1631729790000|2021-09-15 18:16:30|85880.1|85830.1|85877.8|85827.8|85880.1|85830.1|85877.7|85827.7|17
1631729800000|2021-09-15 18:16:40|85878|85828|85879.5|85829.5|85880.3|85830.3|85878|85828|16
1631729810000|2021-09-15 18:16:50|85879.9|85829.9|85879.6|85829.6|85880.1|85830.1|85879.2|85829.2|12
1631729820000|2021-09-15 18:17:00|85879.3|85829.3|85880.2|85830.2|85880.2|85830.2|85879|85829|21
1631729830000|2021-09-15 18:17:10|85880|85830|85879.4|85829.4|85880.1|85830.1|85879.2|85829.2|10
1631729840000|2021-09-15 18:17:20|85878.5|85828.5|85866.1|85841.1|85879.3|85841.1|85865.3|85827.2|25
1631729850000|2021-09-15 18:17:30|85866.3|85841.3|85882.6|85832.6|85882.7|85841.4|85864.7|85831.3|40
1631729860000|2021-09-15 18:17:40|85882.4|85832.4|85884.2|85834.2|85884.2|85834.2|85882.4|85832.4|31
1631729870000|2021-09-15 18:17:50|85884.4|85834.4|85883.7|85833.7|85884.6|85834.6|85882.8|85832.8|35
1631729880000|2021-09-15 18:18:00|85883.6|85833.6|85882.4|85832.4|85884.2|85834.2|85882.4|85832.4|19
1631729890000|2021-09-15 18:18:10|85882.6|85832.6|85882|85832|85882.9|85832.9|85881.7|85831.7|17
1631729900000|2021-09-15 18:18:20|85882.1|85832.1|85881.5|85831.5|85882.9|85832.9|85881.2|85831.2|19
1631729910000|2021-09-15 18:18:30|85881.7|85831.7|85881.3|85831.3|85882|85832|85881.3|85831.3|15
1631729920000|2021-09-15 18:18:40|85881.4|85831.4|85882.6|85832.6|85882.7|85832.7|85881.4|85831.4|20
1631729930000|2021-09-15 18:18:50|85882.4|85832.4|85881.9|85831.9|85882.4|85832.4|85880.7|85830.7|11
1631729940000|2021-09-15 18:19:00|85881.7|85831.7|85881.7|85831.7|85882.6|85832.6|85880.8|85830.8|20
1631729950000|2021-09-15 18:19:10|85882.1|85832.1|85882|85832|85885|85835|85881.2|85831.2|17
1631729960000|2021-09-15 18:19:20|85882.2|85832.2|85882.6|85832.6|85883.3|85833.3|85882|85832|25
1631729970000|2021-09-15 18:19:30|85882.3|85832.3|85884.9|85834.9|85886.3|85836.3|85882.3|85832.3|39
1631729980000|2021-09-15 18:19:40|85884.8|85834.8|85885.9|85835.9|85886|85836|85884.8|85834.8|22
1631729990000|2021-09-15 18:19:50|85886|85836|85884.1|85834.1|85886.2|85836.2|85884.1|85834.1|24
1631730000000|2021-09-15 18:20:00|85884.2|85834.2|85887.3|85837.3|85887.9|85837.9|85880|85830|53
1631730010000|2021-09-15 18:20:10|85887.2|85837.2|85887.7|85837.7|85887.7|85837.7|85886.5|85836.5|24
1631730020000|2021-09-15 18:20:20|85887.6|85837.6|85884.1|85834.1|85888|85838|85882.3|85832.3|35
1631730030000|2021-09-15 18:20:30|85883.7|85833.7|85866.7|85841.7|85883.7|85841.7|85864.4|85827.5|37
1631730040000|2021-09-15 18:20:40|85867|85842|85872.9|85822.9|85875.9|85842.4|85865.7|85821.9|45
1631730050000|2021-09-15 18:20:50|85873.2|85823.2|85867.7|85817.7|85873.2|85823.2|85866|85816|46
1631730060000|2021-09-15 18:21:00|85867.2|85817.2|85884|85834|85884|85834|85866.6|85816.6|47
1631730070000|2021-09-15 18:21:10|85884.4|85834.4|85886.3|85836.3|85886.3|85836.3|85883.9|85833.9|40
1631730080000|2021-09-15 18:21:20|85886.5|85836.5|85887.4|85837.4|85888.4|85838.4|85886.2|85836.2|26
1631730090000|2021-09-15 18:21:30|85887.7|85837.7|85887.3|85837.3|85888.8|85838.8|85887.1|85837.1|21
1631730100000|2021-09-15 18:21:40|85887.6|85837.6|85885.4|85835.4|85887.6|85837.6|85885.4|85835.4|14
1631730110000|2021-09-15 18:21:50|85885.3|85835.3|85885.8|85835.8|85886.1|85836.1|85885.3|85835.3|10
1631730120000|2021-09-15 18:22:00|85886.6|85836.6|85881.8|85831.8|85886.7|85846.9|85870.5|85831.6|39
1631730130000|2021-09-15 18:22:10|85881.6|85831.6|85881.2|85831.2|85882.4|85832.4|85880.7|85830.7|28
1631730140000|2021-09-15 18:22:20|85881|85831|85879.9|85829.9|85881.4|85831.4|85879.9|85829.9|29
1631730150000|2021-09-15 18:22:30|85880.1|85830.1|85880.5|85830.5|85881.4|85831.4|85879.7|85829.7|22
1631730160000|2021-09-15 18:22:40|85880.3|85830.3|85880.1|85830.1|85880.5|85830.5|85879.7|85829.7|21
1631730170000|2021-09-15 18:22:50|85879.9|85829.9|85884.2|85834.2|85884.7|85834.7|85879.5|85829.5|35
1631730180000|2021-09-15 18:23:00|85884.1|85834.1|85881.6|85831.6|85884.5|85834.5|85880.6|85830.6|37
1631730190000|2021-09-15 18:23:10|85882.1|85832.1|85884.3|85834.3|85885.4|85835.4|85882.1|85832.1|27
1631730200000|2021-09-15 18:23:20|85882.8|85832.8|85880.6|85830.6|85885.9|85835.9|85880.4|85830.4|40
1631730210000|2021-09-15 18:23:30|85880.1|85830.1|85880.3|85830.3|85880.6|85830.6|85879.7|85829.7|24
1631730220000|2021-09-15 18:23:40|85880.4|85830.4|85880|85830|85880.4|85830.4|85879.9|85829.9|9
1631730230000|2021-09-15 18:23:50|85879.9|85829.9|85878.7|85828.7|85879.9|85829.9|85878.5|85828.5|22
1631730240000|2021-09-15 18:24:00|85878.5|85828.5|85878.5|85828.5|85878.9|85828.9|85878.4|85828.4|14
1631730250000|2021-09-15 18:24:10|85878.6|85828.6|85883.4|85833.4|85884|85834|85878.6|85828.6|29
1631730260000|2021-09-15 18:24:20|85883.2|85833.2|85882.8|85832.8|85883.8|85833.8|85882.6|85832.6|30
1631730270000|2021-09-15 18:24:30|85882.6|85832.6|85886|85836|85886|85836|85882.3|85832.3|25
1631730280000|2021-09-15 18:24:40|85884.9|85834.9|85885.8|85835.8|85886.6|85836.6|85883.7|85833.7|32
1631730290000|2021-09-15 18:24:50|85885.9|85835.9|85887|85837|85887.8|85837.8|85884.5|85834.5|33
1631730300000|2021-09-15 18:25:00|85887.3|85837.3|85884.2|85834.2|85887.3|85837.3|85883.5|85833.5|25
1631730310000|2021-09-15 18:25:10|85883.1|85833.1|85881.7|85831.7|85883.1|85845.1|85869.4|85831.7|30
1631730320000|2021-09-15 18:25:20|85882.1|85832.1|85882.4|85832.4|85882.4|85832.4|85881.2|85831.2|24
1631730330000|2021-09-15 18:25:30|85882.1|85832.1|85881.1|85831.1|85882.4|85832.4|85881.1|85831.1|23
1631730340000|2021-09-15 18:25:40|85881.6|85831.6|85881.3|85831.3|85881.8|85831.8|85879.1|85829.1|23
1631730350000|2021-09-15 18:25:50|85882.2|85832.2|85880.2|85830.2|85882.2|85832.2|85880.1|85830.1|20
1631730360000|2021-09-15 18:26:00|85880.4|85830.4|85886|85836|85886|85836|85879.5|85829.5|46
1631730370000|2021-09-15 18:26:10|85885.8|85835.8|85883.9|85833.9|85886.6|85849.9|85871.1|85833.5|31
1631730380000|2021-09-15 18:26:20|85883.4|85833.4|85882.4|85832.4|85884.1|85834.1|85882.3|85832.3|16
1631730390000|2021-09-15 18:26:30|85882.3|85832.3|85882.1|85832.1|85882.7|85832.7|85882|85832|10
1631730400000|2021-09-15 18:26:40|85882.2|85832.2|85879.9|85829.9|85882.2|85832.2|85879.5|85829.5|34
1631730410000|2021-09-15 18:26:50|85880|85830|85880.1|85830.1|85880.7|85830.7|85879.4|85829.4|15
1631730420000|2021-09-15 18:27:00|85880.2|85830.2|85880|85830|85880.4|85830.4|85879.9|85829.9|25
1631730430000|2021-09-15 18:27:10|85880.1|85830.1|85878.6|85828.6|85880.3|85830.3|85878.6|85828.6|30
1631730440000|2021-09-15 18:27:20|85878.8|85828.8|85879.7|85829.7|85879.7|85829.7|85876.5|85826.5|36
1631730450000|2021-09-15 18:27:30|85880.4|85830.4|85880|85830|85880.6|85830.6|85879.8|85829.8|24
1631730460000|2021-09-15 18:27:40|85880.4|85830.4|85878|85828|85880.4|85830.4|85877.1|85827.1|39
1631730470000|2021-09-15 18:27:50|85877.8|85827.8|85877.7|85827.7|85878|85828|85877.5|85827.5|26
1631730480000|2021-09-15 18:28:00|85878|85828|85878.3|85828.3|85878.6|85828.6|85877.4|85827.4|19
1631730490000|2021-09-15 18:28:10|85878.2|85828.2|85877.6|85827.6|85879.4|85829.4|85877.4|85827.4|21
1631730500000|2021-09-15 18:28:20|85877.8|85827.8|85877.3|85827.3|85878.6|85828.6|85876.6|85826.6|27
1631730510000|2021-09-15 18:28:30|85877.5|85827.5|85877|85827|85877.5|85827.5|85876.8|85826.8|11
1631730520000|2021-09-15 18:28:40|85876.8|85826.8|85877|85827|85878.8|85828.8|85876.2|85826.2|30
1631730530000|2021-09-15 18:28:50|85876.9|85826.9|85877.5|85827.5|85880.7|85830.7|85876.8|85826.8|25
1631730540000|2021-09-15 18:29:00|85877.7|85827.7|85877.6|85827.6|85878.6|85828.6|85877.5|85827.5|21
1631730550000|2021-09-15 18:29:10|85877.7|85827.7|85877.9|85827.9|85878.5|85828.5|85877.7|85827.7|23
1631730560000|2021-09-15 18:29:20|85877.8|85827.8|85879|85829|85880|85830|85877.8|85827.8|20
1631730570000|2021-09-15 18:29:30|85879.1|85829.1|85879.4|85829.4|85879.8|85829.8|85877.2|85827.2|33
1631730580000|2021-09-15 18:29:40|85879.5|85829.5|85878.3|85828.3|85879.5|85829.5|85878|85828|26
1631730590000|2021-09-15 18:29:50|85878.1|85828.1|85882.9|85832.9|85883|85833|85878.1|85828.1|28
1631730600000|2021-09-15 18:30:00|85883.5|85833.5|85887|85837|85887|85846.3|85869|85832.6|33
1631730610000|2021-09-15 18:30:10|85885.8|85835.8|85883.2|85833.2|85885.8|85835.8|85881.4|85831.4|23
1631730620000|2021-09-15 18:30:20|85883.1|85833.1|85884.5|85834.5|85886|85848.6|85873.3|85833.1|31
1631730630000|2021-09-15 18:30:30|85884.6|85834.6|85879.6|85829.6|85884.6|85834.6|85879.6|85829.6|25
1631730640000|2021-09-15 18:30:40|85879.5|85829.5|85882.1|85832.1|85882.4|85832.4|85879.5|85829.5|30
1631730650000|2021-09-15 18:30:50|85881.8|85831.8|85878.2|85828.2|85882|85832|85877.6|85827.6|19
1631730660000|2021-09-15 18:31:00|85878.1|85828.1|85876.7|85826.7|85878.4|85828.4|85876.3|85826.3|28
1631730670000|2021-09-15 18:31:10|85876.8|85826.8|85876|85826|85877.4|85827.4|85875.7|85825.7|26
1631730680000|2021-09-15 18:31:20|85875.9|85825.9|85876.2|85826.2|85876.6|85826.6|85875.3|85825.3|14
1631730690000|2021-09-15 18:31:30|85876.3|85826.3|85876.7|85826.7|85876.7|85826.7|85875.6|85825.6|31
1631730700000|2021-09-15 18:31:40|85876.8|85826.8|85878.2|85828.2|85878.4|85841.1|85864.6|85826.6|20
1631730710000|2021-09-15 18:31:50|85878.6|85828.6|85882.6|85832.6|85883.2|85833.2|85878.4|85828.4|41
1631730720000|2021-09-15 18:32:00|85882.8|85832.8|85883.1|85833.1|85883.4|85833.4|85881.9|85831.9|26
1631730730000|2021-09-15 18:32:10|85883|85833|85883.1|85833.1|85883.4|85833.4|85882.8|85832.8|11
1631730740000|2021-09-15 18:32:20|85883.2|85833.2|85881.1|85831.1|85883.4|85833.4|85879.9|85829.9|20
1631730750000|2021-09-15 18:32:30|85881.3|85831.3|85880.8|85830.8|85881.4|85831.4|85879|85829|24
1631730760000|2021-09-15 18:32:40|85881|85831|85881.2|85831.2|85881.9|85831.9|85880.9|85830.9|23
1631730770000|2021-09-15 18:32:50|85879.2|85829.2|85880|85830|85880.3|85830.3|85879.2|85829.2|26
1631730780000|2021-09-15 18:33:00|85880.1|85830.1|85881.9|85831.9|85882.2|85832.2|85880|85830|20
1631730790000|2021-09-15 18:33:10|85882|85832|85879.9|85829.9|85882.1|85832.1|85878.9|85828.9|27
1631730800000|2021-09-15 18:33:20|85880.4|85830.4|85880.3|85830.3|85881|85831|85879.8|85829.8|22
1631730810000|2021-09-15 18:33:30|85879.9|85829.9|85880.4|85830.4|85880.9|85830.9|85879.6|85829.6|26
1631730820000|2021-09-15 18:33:40|85879.9|85829.9|85880.5|85830.5|85881.4|85831.4|85879.9|85829.9|17
1631730830000|2021-09-15 18:33:50|85880.3|85830.3|85880.4|85830.4|85880.8|85830.8|85880.3|85830.3|14
1631730840000|2021-09-15 18:34:00|85880.1|85830.1|85877.8|85827.8|85881|85831|85875.7|85825.7|26
1631730850000|2021-09-15 18:34:10|85876.7|85826.7|85877.1|85827.1|85878.7|85840.6|85865.6|85826.7|18
1631730860000|2021-09-15 18:34:20|85877.9|85827.9|85875.9|85825.9|85878.4|85828.4|85875.3|85825.3|20
1631730870000|2021-09-15 18:34:30|85875.8|85825.8|85875.6|85825.6|85876.1|85826.1|85875.3|85825.3|18
1631730880000|2021-09-15 18:34:40|85875.7|85825.7|85877.7|85827.7|85877.8|85827.8|85875.7|85825.7|20
1631730890000|2021-09-15 18:34:50|85877.8|85827.8|85876.5|85826.5|85878.4|85828.4|85876.2|85826.2|20
1631730900000|2021-09-15 18:35:00|85877.1|85827.1|85879.1|85829.1|85879.1|85829.1|85876.5|85826.5|20
1631730910000|2021-09-15 18:35:10|85878.8|85828.8|85876.9|85826.9|85879.4|85829.4|85876.7|85826.7|26
1631730920000|2021-09-15 18:35:20|85876.8|85826.8|85877.2|85827.2|85877.2|85827.2|85875.1|85825.1|25
1631730930000|2021-09-15 18:35:30|85876.8|85826.8|85874.7|85824.7|85877.2|85827.2|85874.7|85824.7|27
1631730940000|2021-09-15 18:35:40|85874.9|85824.9|85874.1|85824.1|85875.2|85825.2|85873.9|85823.9|21
1631730950000|2021-09-15 18:35:50|85874.2|85824.2|85874.3|85824.3|85875.8|85825.8|85873.9|85823.9|21
1631730960000|2021-09-15 18:36:00|85874.5|85824.5|85865.3|85840.3|85874.6|85840.3|85861.7|85823.3|23
1631730970000|2021-09-15 18:36:10|85865.1|85840.1|85877.3|85827.3|85877.3|85840.1|85863|85827.3|31
1631730980000|2021-09-15 18:36:20|85876.6|85826.6|85877.1|85827.1|85880.3|85830.3|85876.6|85826.6|19
1631730990000|2021-09-15 18:36:30|85877.2|85827.2|85874|85824|85877.2|85836.3|85860.6|85823.2|41
1631731000000|2021-09-15 18:36:40|85874.5|85824.5|85870.7|85820.7|85874.7|85824.7|85869.8|85819.8|31
1631731010000|2021-09-15 18:36:50|85870.4|85820.4|85870|85820|85870.5|85820.5|85868.9|85818.9|22
1631731020000|2021-09-15 18:37:00|85869.8|85819.8|85872.2|85822.2|85872.3|85822.3|85869.8|85819.8|17
1631731030000|2021-09-15 18:37:10|85872.3|85822.3|85869.6|85819.6|85873.3|85823.3|85869.6|85819.6|12
1631731040000|2021-09-15 18:37:20|85869.8|85819.8|85870.2|85820.2|85870.5|85820.5|85867.1|85817.1|43
1631731050000|2021-09-15 18:37:30|85870.3|85820.3|85871.4|85821.4|85871.8|85821.8|85870.1|85820.1|48
1631731060000|2021-09-15 18:37:40|85871.2|85821.2|85868.8|85818.8|85871.2|85821.2|85866.2|85816.2|34
1631731070000|2021-09-15 18:37:50|85868.7|85818.7|85869.1|85819.1|85869.3|85819.3|85867.7|85817.7|18
1631731080000|2021-09-15 18:38:00|85868.7|85818.7|85859.5|85809.5|85868.7|85818.7|85857.8|85807.8|41
1631731090000|2021-09-15 18:38:10|85859.6|85809.6|85859|85809|85860.2|85810.2|85858.7|85808.7|20
1631731100000|2021-09-15 18:38:20|85858.8|85808.8|85861|85811|85861.3|85811.3|85858.5|85808.5|25
1631731110000|2021-09-15 18:38:30|85860.9|85810.9|85861.2|85811.2|85861.8|85811.8|85860.7|85810.7|18
1631731120000|2021-09-15 18:38:40|85861.3|85811.3|85861.1|85811.1|85861.7|85811.7|85860.6|85810.6|28
1631731130000|2021-09-15 18:38:50|85861.2|85811.2|85867.4|85817.4|85867.4|85817.4|85860.8|85810.8|34
1631731140000|2021-09-15 18:39:00|85866.6|85816.6|85869.8|85819.8|85870.8|85820.8|85866.6|85816.6|30
1631731150000|2021-09-15 18:39:10|85869.9|85819.9|85869.4|85819.4|85869.9|85819.9|85868.5|85818.5|23
1631731160000|2021-09-15 18:39:20|85869.7|85819.7|85868.3|85818.3|85869.9|85819.9|85868.3|85818.3|19
1631731170000|2021-09-15 18:39:30|85868.2|85818.2|85868.4|85818.4|85868.8|85818.8|85868|85818|15
1631731180000|2021-09-15 18:39:40|85868.5|85818.5|85868|85818|85868.5|85818.5|85867.8|85817.8|11
1631731190000|2021-09-15 18:39:50|85868.1|85818.1|85868|85818|85868.3|85818.3|85867.9|85817.9|12
1631731200000|2021-09-15 18:40:00|85867.9|85817.9|85861.1|85811.1|85867.9|85817.9|85859.9|85809.9|38
1631731210000|2021-09-15 18:40:10|85860.4|85810.4|85860.2|85810.2|85862.1|85812.1|85859.5|85809.5|28
1631731220000|2021-09-15 18:40:20|85859.9|85809.9|85857.8|85807.8|85861.4|85811.4|85857.6|85807.6|30
1631731230000|2021-09-15 18:40:30|85857.9|85807.9|85858.8|85808.8|85859.2|85809.2|85857|85807|34
1631731240000|2021-09-15 18:40:40|85858.6|85808.6|85859.1|85809.1|85859.6|85809.6|85858.6|85808.6|33
1631731250000|2021-09-15 18:40:50|85858.9|85808.9|85861.6|85811.6|85862.9|85812.9|85858.8|85808.8|18
1631731260000|2021-09-15 18:41:00|85861.5|85811.5|85856|85806|85862.2|85812.2|85855.5|85805.5|31
1631731270000|2021-09-15 18:41:10|85856.6|85806.6|85858|85808|85858.6|85808.6|85855.7|85805.7|39
1631731280000|2021-09-15 18:41:20|85858.2|85808.2|85857.4|85807.4|85858.4|85819|85840.4|85805.4|43
1631731290000|2021-09-15 18:41:30|85857.5|85807.5|85857.7|85807.7|85857.9|85807.9|85856.9|85806.9|28
1631731300000|2021-09-15 18:41:40|85857.5|85807.5|85858.3|85808.3|85858.4|85808.4|85857.4|85807.4|22
1631731310000|2021-09-15 18:41:50|85858.5|85808.5|85858.5|85808.5|85858.6|85808.6|85858.4|85808.4|17
1631731320000|2021-09-15 18:42:00|85858.2|85808.2|85862.8|85812.8|85864.1|85814.1|85858.2|85808.2|42
1631731330000|2021-09-15 18:42:10|85862.5|85812.5|85859.8|85809.8|85862.8|85812.8|85858.5|85808.5|38
1631731340000|2021-09-15 18:42:20|85859.4|85809.4|85859.6|85809.6|85860.1|85810.1|85857.6|85807.6|35
1631731350000|2021-09-15 18:42:30|85859.5|85809.5|85860.1|85810.1|85860.8|85810.8|85859.5|85809.5|33
1631731360000|2021-09-15 18:42:40|85860.4|85810.4|85862.3|85812.3|85862.3|85812.3|85860.2|85810.2|25
1631731370000|2021-09-15 18:42:50|85862.2|85812.2|85863.5|85813.5|85863.8|85813.8|85862.2|85812.2|12
1631731380000|2021-09-15 18:43:00|85863.6|85813.6|85863.4|85813.4|85863.6|85813.6|85861.8|85811.8|28
1631731390000|2021-09-15 18:43:10|85863.1|85813.1|85849.8|85824.8|85863.1|85825.9|85848.6|85810.1|23
1631731400000|2021-09-15 18:43:20|85850.6|85825.6|85850.4|85825.4|85850.6|85825.6|85849.6|85824.6|17
1631731410000|2021-09-15 18:43:30|85850.3|85825.3|85864.5|85814.5|85864.7|85826|85849.7|85813.1|29
1631731420000|2021-09-15 18:43:40|85864.6|85814.6|85867.8|85817.8|85870.2|85832.7|85855.6|85814.5|38
1631731430000|2021-09-15 18:43:50|85867.7|85817.7|85862.2|85812.2|85868.1|85818.1|85862|85812|36
1631731440000|2021-09-15 18:44:00|85862.8|85812.8|85858.8|85808.8|85862.8|85812.8|85858.1|85808.1|40
1631731450000|2021-09-15 18:44:10|85858|85808|85856.3|85806.3|85858.9|85808.9|85855.5|85805.5|25
1631731460000|2021-09-15 18:44:20|85856.5|85806.5|85855|85805|85856.5|85806.5|85854.5|85804.5|41
1631731470000|2021-09-15 18:44:30|85854.8|85804.8|85856.7|85806.7|85856.7|85806.7|85853.9|85803.9|28
1631731480000|2021-09-15 18:44:40|85856.8|85806.8|85854.7|85804.7|85857|85807|85854.7|85804.7|30
1631731490000|2021-09-15 18:44:50|85854.8|85804.8|85854.5|85804.5|85855.1|85805.1|85854.1|85804.1|18
1631731500000|2021-09-15 18:45:00|85853.1|85803.1|85857|85807|85858.1|85808.1|85853.1|85803.1|44
1631731510000|2021-09-15 18:45:10|85857.2|85807.2|85856.7|85806.7|85857.8|85807.8|85856|85806|30
1631731520000|2021-09-15 18:45:20|85856.8|85806.8|85856.3|85806.3|85856.8|85806.8|85855.9|85805.9|18
1631731530000|2021-09-15 18:45:30|85856.4|85806.4|85858.1|85808.1|85858.2|85808.2|85856.4|85806.4|26
1631731540000|2021-09-15 18:45:40|85858.2|85808.2|85858.9|85808.9|85859.7|85809.7|85858.2|85808.2|31
1631731550000|2021-09-15 18:45:50|85858.8|85808.8|85856.8|85806.8|85859|85809|85856.8|85806.8|21
1631731560000|2021-09-15 18:46:00|85857.2|85807.2|85854.2|85804.2|85858.1|85808.1|85853.6|85803.6|35
1631731570000|2021-09-15 18:46:10|85854.3|85804.3|85853.4|85803.4|85854.8|85804.8|85851.8|85801.8|41
1631731580000|2021-09-15 18:46:20|85853.5|85803.5|85853.5|85803.5|85854.3|85804.3|85852.2|85802.2|33
1631731590000|2021-09-15 18:46:30|85853.4|85803.4|85853.8|85803.8|85854.1|85804.1|85852.9|85802.9|25
1631731600000|2021-09-15 18:46:40|85853.7|85803.7|85850|85800|85854.2|85804.2|85849.3|85799.3|33
1631731610000|2021-09-15 18:46:50|85850.3|85800.3|85850.6|85800.6|85851.6|85801.6|85850.3|85800.3|18
1631731620000|2021-09-15 18:47:00|85850.1|85800.1|85850.7|85800.7|85850.9|85800.9|85849.9|85799.9|20
1631731630000|2021-09-15 18:47:10|85851|85801|85851.1|85801.1|85851.9|85801.9|85850.3|85800.3|15
1631731640000|2021-09-15 18:47:20|85851.3|85801.3|85841.7|85816.7|85851.8|85816.7|85840.7|85800.3|30
1631731650000|2021-09-15 18:47:30|85856.3|85806.3|85853.6|85803.6|85858.2|85808.2|85853.2|85803.2|30
1631731660000|2021-09-15 18:47:40|85852.7|85802.7|85853.6|85803.6|85853.8|85803.8|85852.2|85802.2|23
1631731670000|2021-09-15 18:47:50|85853.4|85803.4|85851.9|85801.9|85853.6|85803.6|85851.9|85801.9|13
1631731680000|2021-09-15 18:48:00|85851.2|85801.2|85854.6|85804.6|85854.7|85804.7|85850.7|85800.7|31
1631731690000|2021-09-15 18:48:10|85854.8|85804.8|85854.8|85804.8|85855.2|85805.2|85854.2|85804.2|21
1631731700000|2021-09-15 18:48:20|85854.9|85804.9|85854.9|85804.9|85855.2|85805.2|85854.9|85804.9|13
1631731710000|2021-09-15 18:48:30|85855|85805|85857|85807|85858.9|85808.9|85854.8|85804.8|37
1631731720000|2021-09-15 18:48:40|85857.6|85807.6|85858.1|85808.1|85859.5|85822.6|85845.8|85807.6|27
1631731730000|2021-09-15 18:48:50|85857.8|85807.8|85855.8|85805.8|85857.8|85807.8|85855.8|85805.8|14
1631731740000|2021-09-15 18:49:00|85856|85806|85855.5|85805.5|85856.4|85806.4|85854.2|85804.2|29
1631731750000|2021-09-15 18:49:10|85855.3|85805.3|85855|85805|85855.8|85805.8|85855|85805|21
1631731760000|2021-09-15 18:49:20|85854.9|85804.9|85853.5|85803.5|85854.9|85804.9|85852.9|85802.9|18
1631731770000|2021-09-15 18:49:30|85853.1|85803.1|85853.3|85803.3|85854.6|85804.6|85852.6|85802.6|25
1631731780000|2021-09-15 18:49:40|85853.1|85803.1|85852.4|85802.4|85853.1|85803.1|85851.1|85801.1|22
1631731790000|2021-09-15 18:49:50|85852.1|85802.1|85851.9|85801.9|85853.7|85803.7|85851.9|85801.9|19
1631731800000|2021-09-15 18:50:00|85852.2|85802.2|85862.5|85812.5|85862.5|85812.5|85852.2|85802.2|47
1631731810000|2021-09-15 18:50:10|85862.1|85812.1|85867.2|85817.2|85867.4|85817.4|85862.1|85812.1|45
1631731820000|2021-09-15 18:50:20|85867.1|85817.1|85864.9|85814.9|85867.1|85817.1|85864.9|85814.9|26
1631731830000|2021-09-15 18:50:30|85864.7|85814.7|85862.9|85812.9|85864.7|85814.7|85862.1|85812.1|33
1631731840000|2021-09-15 18:50:40|85863.1|85813.1|85863.1|85813.1|85864.7|85814.7|85862.9|85812.9|20
1631731850000|2021-09-15 18:50:50|85862.8|85812.8|85862.5|85812.5|85863.3|85813.3|85862|85812|23
1631731860000|2021-09-15 18:51:00|85862.3|85812.3|85863.2|85813.2|85863.3|85813.3|85861.9|85811.9|31
1631731870000|2021-09-15 18:51:10|85863.1|85813.1|85865.4|85815.4|85867.2|85817.2|85861.4|85811.4|45
1631731880000|2021-09-15 18:51:20|85865.7|85815.7|85865.9|85815.9|85866.3|85816.3|85865|85815|25
1631731890000|2021-09-15 18:51:30|85866|85816|85866|85816|85866.6|85816.6|85865.7|85815.7|25
1631731900000|2021-09-15 18:51:40|85866.2|85816.2|85871.1|85821.1|85874.5|85824.5|85865.8|85815.8|30
1631731910000|2021-09-15 18:51:50|85871.4|85821.4|85872.8|85822.8|85873.5|85823.5|85871.4|85821.4|40
1631731920000|2021-09-15 18:52:00|85872.6|85822.6|85873.1|85823.1|85873.7|85823.7|85871.2|85821.2|32
1631731930000|2021-09-15 18:52:10|85872.3|85822.3|85874.1|85824.1|85874.8|85824.8|85872.3|85822.3|24
1631731940000|2021-09-15 18:52:20|85873.8|85823.8|85876|85826|85876|85839.5|85863.1|85823.6|28
1631731950000|2021-09-15 18:52:30|85875.7|85825.7|85877.1|85827.1|85878.4|85828.4|85875.6|85825.6|42
1631731960000|2021-09-15 18:52:40|85877.3|85827.3|85880.5|85830.5|85881.3|85831.3|85877.1|85827.1|40
1631731970000|2021-09-15 18:52:50|85880.3|85830.3|85881.2|85831.2|85882.1|85832.1|85880.1|85830.1|41
1631731980000|2021-09-15 18:53:00|85881.3|85831.3|85878.9|85828.9|85882|85832|85878|85828|40
1631731990000|2021-09-15 18:53:10|85878.6|85828.6|85878.5|85828.5|85879.9|85829.9|85877.4|85827.4|36
1631732000000|2021-09-15 18:53:20|85878.7|85828.7|85878.7|85828.7|85880.2|85830.2|85878.3|85828.3|35
1631732010000|2021-09-15 18:53:30|85879|85829|85881.3|85831.3|85881.3|85831.3|85878.7|85828.7|17
1631732020000|2021-09-15 18:53:40|85881.5|85831.5|85883.6|85833.6|85883.9|85833.9|85880.1|85830.1|42
1631732030000|2021-09-15 18:53:50|85883.4|85833.4|85885.1|85835.1|85885.8|85835.8|85883.2|85833.2|25
1631732040000|2021-09-15 18:54:00|85885.9|85835.9|85885.6|85835.6|85886.3|85836.3|85885|85835|25
1631732050000|2021-09-15 18:54:10|85885.5|85835.5|85885.4|85835.4|85886.4|85836.4|85884.9|85834.9|30
1631732060000|2021-09-15 18:54:20|85885.1|85835.1|85884|85834|85885.9|85835.9|85884|85834|21
1631732070000|2021-09-15 18:54:30|85883.8|85833.8|85884.8|85834.8|85885.5|85835.5|85883.8|85833.8|28
1631732080000|2021-09-15 18:54:40|85885.9|85835.9|85872.1|85847.1|85886.6|85849.4|85872.1|85835.9|32
1631732090000|2021-09-15 18:54:50|85871.7|85846.7|85875.1|85850.1|85875.1|85850.1|85871.7|85846.7|49
1631732100000|2021-09-15 18:55:00|85875|85850|85886.5|85836.5|85887.8|85850|85873.6|85836.5|36
1631732110000|2021-09-15 18:55:10|85886.7|85836.7|85886.2|85836.2|85886.8|85836.8|85886.2|85836.2|19
1631732120000|2021-09-15 18:55:20|85886.1|85836.1|85884.3|85834.3|85886.6|85836.6|85883.9|85833.9|30
1631732130000|2021-09-15 18:55:30|85884.2|85834.2|85884.9|85834.9|85885.7|85835.7|85883.4|85833.4|36
1631732140000|2021-09-15 18:55:40|85885|85835|85873.8|85848.8|85886.1|85849|85873.2|85835|24
1631732150000|2021-09-15 18:55:50|85873.7|85848.7|85887.1|85837.1|85887.6|85850.2|85873.7|85836.9|25
1631732160000|2021-09-15 18:56:00|85874|85849|85878|85853|85878|85853|85874|85849|32
1631732170000|2021-09-15 18:56:10|85877.7|85852.7|85877.3|85852.3|85878.3|85853.3|85877.2|85852.2|29
1631732180000|2021-09-15 18:56:20|85877|85852|85877.1|85852.1|85878.5|85853.5|85877|85852|20
1631732190000|2021-09-15 18:56:30|85876.9|85851.9|85874.8|85849.8|85877.4|85852.4|85874.5|85849.5|44
1631732200000|2021-09-15 18:56:40|85875.1|85850.1|85873.9|85848.9|85876.1|85851.1|85872.8|85847.8|29
1631732210000|2021-09-15 18:56:50|85873.4|85848.4|85874.6|85849.6|85874.7|85849.7|85872.3|85847.3|32
1631732220000|2021-09-15 18:57:00|85874.2|85849.2|85878.3|85853.3|85878.5|85853.5|85873.7|85848.7|47
1631732230000|2021-09-15 18:57:10|85878.2|85853.2|85873.5|85823.5|85883.3|85853.3|85868.2|85821.6|50
1631732240000|2021-09-15 18:57:20|85873.2|85823.2|85869|85819|85874.3|85824.3|85868.6|85818.6|45
1631732250000|2021-09-15 18:57:30|85869.5|85819.5|85870.3|85820.3|85870.6|85820.6|85868.6|85818.6|32
1631732260000|2021-09-15 18:57:40|85870.4|85820.4|85878.9|85828.9|85878.9|85828.9|85870.4|85820.4|40
1631732270000|2021-09-15 18:57:50|85878.6|85828.6|85885.1|85835.1|85886.4|85836.4|85878.6|85828.6|44
1631732280000|2021-09-15 18:58:00|85885.4|85835.4|85889.2|85839.2|85891.2|85853.3|85878.1|85835.1|47
1631732290000|2021-09-15 18:58:10|85889|85839|85905.6|85855.6|85909.1|85859.1|85883.3|85839|63
1631732300000|2021-09-15 18:58:20|85905.4|85855.4|85906.1|85856.1|85906.1|85856.1|85904.5|85854.5|42
1631732310000|2021-09-15 18:58:30|85905.7|85855.7|85906.7|85856.7|85907|85857|85905.1|85855.1|31
1631732320000|2021-09-15 18:58:40|85907|85857|85907.5|85857.5|85908|85858|85903.1|85853.1|44
1631732330000|2021-09-15 18:58:50|85907.9|85857.9|85911.6|85861.6|85912.7|85862.7|85906.8|85856.8|28
1631732340000|2021-09-15 18:59:00|85911.8|85861.8|85911.3|85861.3|85912.1|85862.1|85908.1|85858.1|49
1631732350000|2021-09-15 18:59:10|85911.1|85861.1|85908.8|85858.8|85912|85862|85907.6|85857.6|42
1631732360000|2021-09-15 18:59:20|85909.4|85859.4|85906.9|85856.9|85909.4|85859.4|85906.9|85856.9|40
1631732370000|2021-09-15 18:59:30|85906.8|85856.8|85901.5|85851.5|85906.8|85856.8|85901.5|85851.5|56
1631732380000|2021-09-15 18:59:40|85901|85851|85883|85858|85901.8|85860|85882.8|85845.8|62
1631732390000|2021-09-15 18:59:50|85884.4|85859.4|85896.8|85846.8|85896.9|85859.4|85882.1|85844.1|50
1631732400000|2021-09-15 19:00:00|85896.5|85846.5|85892.4|85842.4|85896.6|85846.6|85888.4|85838.4|49
1631732410000|2021-09-15 19:00:10|85892|85842|85892.8|85842.8|85894|85844|85891.7|85841.7|41
1631732420000|2021-09-15 19:00:20|85892.9|85842.9|85894|85844|85894.1|85844.1|85892|85842|33
1631732430000|2021-09-15 19:00:30|85894.1|85844.1|85903.9|85853.9|85904.1|85854.1|85893.8|85843.8|43
1631732440000|2021-09-15 19:00:40|85904.2|85854.2|85901.2|85851.2|85907.5|85857.5|85901|85851|51
1631732450000|2021-09-15 19:00:50|85901.6|85851.6|85901.8|85851.8|85902.2|85852.2|85900.3|85850.3|32
1631732460000|2021-09-15 19:01:00|85901.7|85851.7|85903.9|85853.9|85905.8|85855.8|85900.6|85850.6|30
1631732470000|2021-09-15 19:01:10|85903.6|85853.6|85906.3|85856.3|85906.6|85856.6|85903.6|85853.6|17
1631732480000|2021-09-15 19:01:20|85906.7|85856.7|85907.4|85857.4|85908|85858|85905|85855|26
1631732490000|2021-09-15 19:01:30|85907.2|85857.2|85905.1|85855.1|85908.1|85858.1|85905.1|85855.1|41
1631732500000|2021-09-15 19:01:40|85904.9|85854.9|85899.8|85849.8|85904.9|85854.9|85899.7|85849.7|39
1631732510000|2021-09-15 19:01:50|85899.7|85849.7|85898.4|85848.4|85900.2|85850.2|85898.2|85848.2|32
1631732520000|2021-09-15 19:02:00|85899.7|85849.7|85900.1|85850.1|85900.8|85850.8|85899.4|85849.4|34
1631732530000|2021-09-15 19:02:10|85900|85850|85899.6|85849.6|85900.2|85850.2|85899.5|85849.5|17
1631732540000|2021-09-15 19:02:20|85899.7|85849.7|85898.1|85848.1|85899.7|85849.7|85895.2|85845.2|31
1631732550000|2021-09-15 19:02:30|85898|85848|85900.5|85850.5|85901.3|85851.3|85898|85848|38
1631732560000|2021-09-15 19:02:40|85900|85850|85901.2|85851.2|85901.7|85851.7|85899.7|85849.7|29
1631732570000|2021-09-15 19:02:50|85901.6|85851.6|85903.3|85853.3|85904.8|85854.8|85901.3|85851.3|37
1631732580000|2021-09-15 19:03:00|85903.2|85853.2|85900.8|85850.8|85903.4|85853.4|85900.4|85850.4|31
1631732590000|2021-09-15 19:03:10|85900.5|85850.5|85898.9|85848.9|85900.5|85850.5|85898.7|85848.7|21
1631732600000|2021-09-15 19:03:20|85898.3|85848.3|85900.1|85850.1|85900.1|85850.1|85898.2|85848.2|22
1631732610000|2021-09-15 19:03:30|85900.2|85850.2|85900|85850|85900.4|85850.4|85898.8|85848.8|28
1631732620000|2021-09-15 19:03:40|85900.1|85850.1|85898.8|85848.8|85900.1|85850.1|85897.9|85847.9|21
1631732630000|2021-09-15 19:03:50|85898.5|85848.5|85898.8|85848.8|85898.9|85848.9|85898.3|85848.3|11
1631732640000|2021-09-15 19:04:00|85898.9|85848.9|85898.6|85848.6|85899.2|85849.2|85898.3|85848.3|24
1631732650000|2021-09-15 19:04:10|85898.7|85848.7|85899.4|85849.4|85900|85850|85898.5|85848.5|28
1631732660000|2021-09-15 19:04:20|85899.5|85849.5|85899.6|85849.6|85899.8|85849.8|85898.9|85848.9|15
1631732670000|2021-09-15 19:04:30|85899.5|85849.5|85900.4|85850.4|85900.4|85850.4|85899.2|85849.2|24
1631732680000|2021-09-15 19:04:40|85900.3|85850.3|85888|85863|85901.8|85864|85888|85849.2|27
1631732690000|2021-09-15 19:04:50|85901.1|85851.1|85899.5|85849.5|85901.1|85851.1|85899.5|85849.5|19
1631732700000|2021-09-15 19:05:00|85899.4|85849.4|85899.8|85849.8|85900.3|85850.3|85899.4|85849.4|29
1631732710000|2021-09-15 19:05:10|85900|85850|85903.1|85853.1|85903.8|85853.8|85899.3|85849.3|27
1631732720000|2021-09-15 19:05:20|85902.9|85852.9|85902.7|85852.7|85903.5|85853.5|85902.1|85852.1|29
1631732730000|2021-09-15 19:05:30|85903|85853|85902|85852|85903.1|85853.1|85901.8|85851.8|14
1631732740000|2021-09-15 19:05:40|85902.2|85852.2|85901.6|85851.6|85902.2|85852.2|85901.2|85851.2|15
1631732750000|2021-09-15 19:05:50|85900.7|85850.7|85900.5|85850.5|85901.4|85851.4|85900|85850|23
1631732760000|2021-09-15 19:06:00|85900.8|85850.8|85901.8|85851.8|85901.8|85851.8|85900.3|85850.3|21
1631732770000|2021-09-15 19:06:10|85901.3|85851.3|85896.9|85846.9|85902|85852|85896.9|85846.9|32
1631732780000|2021-09-15 19:06:20|85897.1|85847.1|85896.7|85846.7|85897.6|85847.6|85896.7|85846.7|17
1631732790000|2021-09-15 19:06:30|85896.5|85846.5|85897|85847|85897.1|85847.1|85896.5|85846.5|20
1631732800000|2021-09-15 19:06:40|85896.9|85846.9|85898.2|85848.2|85898.2|85848.2|85896.4|85846.4|21
1631732810000|2021-09-15 19:06:50|85897.8|85847.8|85897.8|85847.8|85898.6|85848.6|85897.5|85847.5|19
1631732820000|2021-09-15 19:07:00|85897.9|85847.9|85898.8|85848.8|85899|85849|85897.7|85847.7|17
1631732830000|2021-09-15 19:07:10|85898.5|85848.5|85898.6|85848.6|85899.1|85849.1|85898.4|85848.4|14
1631732840000|2021-09-15 19:07:20|85898.7|85848.7|85898.5|85848.5|85898.8|85848.8|85898.3|85848.3|15
1631732850000|2021-09-15 19:07:30|85898.7|85848.7|85901.5|85851.5|85901.6|85863.6|85888.6|85848.7|32
1631732860000|2021-09-15 19:07:40|85901.9|85851.9|85902.1|85852.1|85902.3|85852.3|85901.5|85851.5|17
1631732870000|2021-09-15 19:07:50|85902|85852|85902.4|85852.4|85902.4|85852.4|85901.7|85851.7|14
1631732880000|2021-09-15 19:08:00|85902.5|85852.5|85902.2|85852.2|85902.6|85852.6|85901.8|85851.8|14
1631732890000|2021-09-15 19:08:10|85902.7|85852.7|85902.1|85852.1|85903|85853|85901.4|85851.4|27
1631732900000|2021-09-15 19:08:20|85902.8|85852.8|85902.2|85852.2|85903.3|85853.3|85902|85852|18
1631732910000|2021-09-15 19:08:30|85902.4|85852.4|85902.4|85852.4|85902.8|85852.8|85901.4|85851.4|23
1631732920000|2021-09-15 19:08:40|85902.6|85852.6|85903|85853|85903|85853|85902.1|85852.1|17
1631732930000|2021-09-15 19:08:50|85902.9|85852.9|85902.6|85852.6|85903.3|85853.3|85902.6|85852.6|12
1631732940000|2021-09-15 19:09:00|85901.3|85851.3|85894.3|85844.3|85901.3|85851.3|85894|85844|49
1631732950000|2021-09-15 19:09:10|85894.2|85844.2|85894|85844|85895.1|85845.1|85893.7|85843.7|37
1631732960000|2021-09-15 19:09:20|85893.9|85843.9|85882.8|85832.8|85894.2|85844.2|85882.5|85832.5|44
1631732970000|2021-09-15 19:09:30|85883|85833|85882.8|85832.8|85883.4|85833.4|85882.3|85832.3|25
1631732980000|2021-09-15 19:09:40|85883.1|85833.1|85886.5|85836.5|85887.2|85837.2|85882.2|85832.2|24
1631732990000|2021-09-15 19:09:50|85886.9|85836.9|85885.3|85835.3|85886.9|85836.9|85885.2|85835.2|27
1631733000000|2021-09-15 19:10:00|85885.2|85835.2|85882.5|85832.5|85885.2|85835.2|85882.2|85832.2|31
1631733010000|2021-09-15 19:10:10|85881.6|85831.6|85881.8|85831.8|85883.3|85833.3|85881.5|85831.5|38
1631733020000|2021-09-15 19:10:20|85881.7|85831.7|85881.7|85831.7|85881.9|85831.9|85880.7|85830.7|29
1631733030000|2021-09-15 19:10:30|85881.6|85831.6|85882.1|85832.1|85882.2|85832.2|85881.3|85831.3|21
1631733040000|2021-09-15 19:10:40|85882.2|85832.2|85881.3|85831.3|85882.3|85832.3|85881.1|85831.1|31
1631733050000|2021-09-15 19:10:50|85881.4|85831.4|85881.6|85831.6|85882.2|85832.2|85880.9|85830.9|29
1631733060000|2021-09-15 19:11:00|85881.4|85831.4|85882|85832|85883|85833|85880.9|85830.9|30
1631733070000|2021-09-15 19:11:10|85881.9|85831.9|85882.3|85832.3|85882.4|85832.4|85881.5|85831.5|21
1631733080000|2021-09-15 19:11:20|85882.1|85832.1|85882.2|85832.2|85882.8|85832.8|85881.8|85831.8|14
1631733090000|2021-09-15 19:11:30|85882.4|85832.4|85882.2|85832.2|85882.6|85832.6|85881.9|85831.9|26
1631733100000|2021-09-15 19:11:40|85882.3|85832.3|85882.1|85832.1|85882.5|85832.5|85882|85832|25
1631733110000|2021-09-15 19:11:50|85882.3|85832.3|85879.3|85829.3|85882.3|85832.3|85879.1|85829.1|39
1631733120000|2021-09-15 19:12:00|85879.2|85829.2|85880.2|85830.2|85880.2|85830.2|85879|85829|19
1631733130000|2021-09-15 19:12:10|85879.1|85829.1|85880|85830|85880.6|85830.6|85879.1|85829.1|20
1631733140000|2021-09-15 19:12:20|85879.9|85829.9|85879.8|85829.8|85880.2|85830.2|85879.4|85829.4|15
1631733150000|2021-09-15 19:12:30|85879.7|85829.7|85878.8|85828.8|85879.9|85829.9|85878.8|85828.8|26
1631733160000|2021-09-15 19:12:40|85878.9|85828.9|85876.5|85826.5|85881|85831|85876.5|85826.5|20
1631733170000|2021-09-15 19:12:50|85876.1|85826.1|85863|85838|85876.8|85839|85862.6|85826.1|28
1631733180000|2021-09-15 19:13:00|85863.3|85838.3|85863.8|85838.8|85876.4|85839.4|85863|85824.8|14
1631733190000|2021-09-15 19:13:10|85863.9|85838.9|85865|85840|85865.5|85840.5|85863.3|85838.3|42
1631733200000|2021-09-15 19:13:20|85864.6|85839.6|85864.7|85839.7|85865.1|85840.1|85863.9|85838.9|37
1631733210000|2021-09-15 19:13:30|85864.6|85839.6|85866.9|85841.9|85868.7|85843.7|85864.5|85839.5|39
1631733220000|2021-09-15 19:13:40|85866.8|85841.8|85866.1|85841.1|85866.9|85841.9|85865.6|85840.6|15
1631733230000|2021-09-15 19:13:50|85866.2|85841.2|85865.4|85840.4|85866.6|85841.6|85865.4|85840.4|8
1631733240000|2021-09-15 19:14:00|85865.6|85840.6|85863.2|85838.2|85865.7|85840.7|85862.1|85837.1|37
1631733250000|2021-09-15 19:14:10|85862.6|85837.6|85865.3|85840.3|85866.1|85841.1|85862.6|85837.6|40
1631733260000|2021-09-15 19:14:20|85865.9|85840.9|85866.8|85841.8|85866.9|85841.9|85865.4|85840.4|24
1631733270000|2021-09-15 19:14:30|85866.7|85841.7|85866|85841|85866.7|85841.7|85865.4|85840.4|23
1631733280000|2021-09-15 19:14:40|85866.2|85841.2|85863.6|85838.6|85867.3|85842.3|85863.6|85838.6|29
1631733290000|2021-09-15 19:14:50|85863.3|85838.3|85863.2|85838.2|85864|85839|85861.5|85836.5|27
1631733300000|2021-09-15 19:15:00|85863.7|85838.7|85865.4|85840.4|85866.6|85841.6|85863.6|85838.6|31
1631733310000|2021-09-15 19:15:10|85866.3|85841.3|85866.3|85841.3|85866.8|85841.8|85865.5|85840.5|14
1631733320000|2021-09-15 19:15:20|85866.2|85841.2|85865.6|85840.6|85866.3|85841.3|85865.3|85840.3|24
1631733330000|2021-09-15 19:15:30|85865.5|85840.5|85867.8|85842.8|85869.6|85844.6|85864.6|85839.6|30
1631733340000|2021-09-15 19:15:40|85868|85843|85878.7|85828.7|85881.9|85843|85868|85828.7|25
1631733350000|2021-09-15 19:15:50|85879|85829|85878.8|85828.8|85879|85829|85878.3|85828.3|19
1631733360000|2021-09-15 19:16:00|85878.7|85828.7|85879.1|85829.1|85879.4|85829.4|85878.1|85828.1|29
1631733370000|2021-09-15 19:16:10|85879.2|85829.2|85863.7|85838.7|85879.2|85839.5|85862.9|85826.2|26
1631733380000|2021-09-15 19:16:20|85863.8|85838.8|85863.3|85838.3|85863.8|85838.8|85862.4|85837.4|23
1631733390000|2021-09-15 19:16:30|85863.2|85838.2|85858.6|85833.6|85863.6|85838.6|85858.6|85833.6|34
1631733400000|2021-09-15 19:16:40|85858.2|85833.2|85856.1|85831.1|85869.6|85835.2|85855.1|85818|38
1631733410000|2021-09-15 19:16:50|85855.3|85830.3|85866.2|85816.2|85867|85830.7|85854.6|85815.6|29
1631733420000|2021-09-15 19:17:00|85866.8|85816.8|85866.7|85816.7|85867.1|85817.1|85866|85816|27
1631733430000|2021-09-15 19:17:10|85866.8|85816.8|85866.6|85816.6|85867.2|85817.2|85866.2|85816.2|27
1631733440000|2021-09-15 19:17:20|85867|85817|85865.5|85815.5|85867.8|85817.8|85864.8|85814.8|24
1631733450000|2021-09-15 19:17:30|85854.5|85829.5|85846.9|85821.9|85861.9|85830.3|85846.6|85810.3|39
1631733460000|2021-09-15 19:17:40|85847.1|85822.1|85859|85809|85860.2|85822.1|85847|85809|27
1631733470000|2021-09-15 19:17:50|85858.8|85808.8|85859.2|85809.2|85860.7|85810.7|85858.7|85808.7|18
1631733480000|2021-09-15 19:18:00|85859.4|85809.4|85858|85808|85859.6|85809.6|85856.8|85806.8|23
1631733490000|2021-09-15 19:18:10|85857.9|85807.9|85860|85810|85860|85810|85857.3|85807.3|27
1631733500000|2021-09-15 19:18:20|85860.2|85810.2|85860|85810|85860.6|85810.6|85859.5|85809.5|12
1631733510000|2021-09-15 19:18:30|85860.1|85810.1|85860.1|85810.1|85860.5|85810.5|85859.9|85809.9|21
1631733520000|2021-09-15 19:18:40|85860.2|85810.2|85860|85810|85860.2|85810.2|85859.9|85809.9|21
1631733530000|2021-09-15 19:18:50|85859.9|85809.9|85860.6|85810.6|85860.6|85810.6|85859.9|85809.9|4
1631733540000|2021-09-15 19:19:00|85861|85811|85859.1|85809.1|85861|85811|85857.8|85807.8|27
1631733550000|2021-09-15 19:19:10|85859|85809|85858.6|85808.6|85859|85809|85857.6|85807.6|31
1631733560000|2021-09-15 19:19:20|85858.1|85808.1|85857.9|85807.9|85858.4|85808.4|85857.6|85807.6|22
1631733570000|2021-09-15 19:19:30|85857.5|85807.5|85860.2|85810.2|85860.2|85810.2|85857.4|85807.4|23
1631733580000|2021-09-15 19:19:40|85859.8|85809.8|85859.6|85809.6|85859.8|85809.8|85858.9|85808.9|21
1631733590000|2021-09-15 19:19:50|85859.4|85809.4|85860.2|85810.2|85860.6|85810.6|85859.3|85809.3|15
1631733600000|2021-09-15 19:20:00|85860.4|85810.4|85859.7|85809.7|85860.4|85810.4|85858.5|85808.5|35
1631733610000|2021-09-15 19:20:10|85859.4|85809.4|85859.9|85809.9|85860.1|85810.1|85858.9|85808.9|29
1631733620000|2021-09-15 19:20:20|85859.6|85809.6|85858.3|85808.3|85860.1|85810.1|85857.9|85807.9|25
1631733630000|2021-09-15 19:20:30|85858.1|85808.1|85858.6|85808.6|85859.2|85809.2|85857.4|85807.4|29
1631733640000|2021-09-15 19:20:40|85858.5|85808.5|85858.9|85808.9|85859.4|85809.4|85857.8|85807.8|28
1631733650000|2021-09-15 19:20:50|85859.1|85809.1|85860.4|85810.4|85860.9|85810.9|85859.1|85809.1|25
1631733660000|2021-09-15 19:21:00|85860|85810|85858.7|85808.7|85860.5|85810.5|85858.1|85808.1|31
1631733670000|2021-09-15 19:21:10|85859.1|85809.1|85859.3|85809.3|85860.5|85810.5|85858.8|85808.8|22
1631733680000|2021-09-15 19:21:20|85858.9|85808.9|85858.7|85833.7|85871|85835.5|85852.4|85808.8|62
1631733690000|2021-09-15 19:21:30|85858.1|85833.1|85871.5|85821.5|85872.2|85834.7|85858.1|85821.2|31
1631733700000|2021-09-15 19:21:40|85872|85822|85871.7|85821.7|85872.5|85822.5|85870.9|85820.9|24
1631733710000|2021-09-15 19:21:50|85871.6|85821.6|85870.6|85820.6|85871.6|85821.6|85870.2|85820.2|23
1631733720000|2021-09-15 19:22:00|85870.8|85820.8|85871.1|85821.1|85871.8|85833.2|85856.7|85819.7|36
1631733730000|2021-09-15 19:22:10|85870.8|85820.8|85872.5|85822.5|85873|85823|85870.7|85820.7|39
1631733740000|2021-09-15 19:22:20|85874|85824|85882.1|85832.1|85883.6|85833.6|85874|85824|38
1631733750000|2021-09-15 19:22:30|85883.1|85833.1|85884.8|85834.8|85884.8|85834.8|85882.3|85832.3|28
1631733760000|2021-09-15 19:22:40|85884.7|85834.7|85884.7|85834.7|85884.7|85834.7|85883.9|85833.9|26
1631733770000|2021-09-15 19:22:50|85884.6|85834.6|85883.9|85833.9|85884.6|85834.6|85883.2|85833.2|27
1631733780000|2021-09-15 19:23:00|85883.7|85833.7|85871.7|85846.7|85884.4|85846.7|85871.7|85833.5|17
1631733790000|2021-09-15 19:23:10|85871.6|85846.6|85871.8|85846.8|85872.7|85847.7|85871.3|85846.3|23
1631733800000|2021-09-15 19:23:20|85871.9|85846.9|85885.7|85835.7|85885.7|85846.9|85871.5|85833.8|25
1631733810000|2021-09-15 19:23:30|85885.5|85835.5|85872.1|85847.1|85885.6|85847.1|85872|85834.7|17
1631733820000|2021-09-15 19:23:40|85871.9|85846.9|85868.1|85843.1|85882.7|85847.5|85868.1|85830|27
1631733830000|2021-09-15 19:23:50|85868|85843|85878.9|85828.9|85879.4|85843.3|85866.4|85828.6|30
1631733840000|2021-09-15 19:24:00|85879.5|85829.5|85877.9|85827.9|85879.7|85829.7|85877.5|85827.5|36
1631733850000|2021-09-15 19:24:10|85877.8|85827.8|85877.1|85827.1|85878.2|85828.2|85876.9|85826.9|18
1631733860000|2021-09-15 19:24:20|85876.9|85826.9|85874.8|85824.8|85877.6|85837.6|85861.9|85824.5|33
1631733870000|2021-09-15 19:24:30|85874.7|85824.7|85879.2|85829.2|85880.4|85830.4|85874.3|85824.3|33
1631733880000|2021-09-15 19:24:40|85879.4|85829.4|85878.2|85828.2|85879.4|85829.4|85878.1|85828.1|28
1631733890000|2021-09-15 19:24:50|85878.1|85828.1|85882|85832|85882.7|85832.7|85878.1|85828.1|33
1631733900000|2021-09-15 19:25:00|85882.7|85832.7|85879.5|85829.5|85883.5|85833.5|85879|85829|41
1631733910000|2021-09-15 19:25:10|85878.9|85828.9|85879.6|85829.6|85880.3|85830.3|85878.7|85828.7|36
1631733920000|2021-09-15 19:25:20|85879.3|85829.3|85875.1|85825.1|85879.3|85829.3|85875|85825|28
1631733930000|2021-09-15 19:25:30|85875|85825|85875.6|85825.6|85877.8|85827.8|85872.6|85822.6|43
1631733940000|2021-09-15 19:25:40|85875.7|85825.7|85872.5|85822.5|85876.3|85826.3|85869.2|85819.2|50
1631733950000|2021-09-15 19:25:50|85872|85822|85875.4|85825.4|85876.7|85826.7|85872|85822|42
1631733960000|2021-09-15 19:26:00|85875.5|85825.5|85871.4|85821.4|85875.7|85825.7|85871.4|85821.4|31
1631733970000|2021-09-15 19:26:10|85872.1|85822.1|85871.1|85821.1|85872.9|85822.9|85870.4|85820.4|30
1631733980000|2021-09-15 19:26:20|85871|85821|85858|85808|85871.6|85822.8|85843|85803.9|38
1631733990000|2021-09-15 19:26:30|85858.2|85808.2|85856.7|85806.7|85858.3|85808.3|85856.6|85806.6|28
1631734000000|2021-09-15 19:26:40|85855.8|85805.8|85859.6|85809.6|85859.9|85809.9|85855.3|85805.3|42
1631734010000|2021-09-15 19:26:50|85859.7|85809.7|85858.1|85808.1|85860.1|85810.1|85857.8|85807.8|30
1631734020000|2021-09-15 19:27:00|85858.4|85808.4|85858.2|85808.2|85858.7|85808.7|85858.2|85808.2|19
1631734030000|2021-09-15 19:27:10|85858.3|85808.3|85857.4|85807.4|85858.3|85808.3|85856.9|85806.9|18
1631734040000|2021-09-15 19:27:20|85857.6|85807.6|85857.5|85807.5|85858.1|85808.1|85857.2|85807.2|26
1631734050000|2021-09-15 19:27:30|85858|85808|85857.6|85807.6|85858.3|85808.3|85856.3|85806.3|29
1631734060000|2021-09-15 19:27:40|85858.5|85808.5|85857.9|85807.9|85858.5|85808.5|85856.8|85806.8|27
1631734070000|2021-09-15 19:27:50|85857.5|85807.5|85857.3|85807.3|85858.5|85808.5|85856.9|85806.9|29
1631734080000|2021-09-15 19:28:00|85857.6|85807.6|85857.5|85807.5|85857.7|85807.7|85856|85806|13
1631734090000|2021-09-15 19:28:10|85857.4|85807.4|85856.8|85806.8|85857.4|85807.4|85856.5|85806.5|10
1631734100000|2021-09-15 19:28:20|85856.7|85806.7|85857.6|85807.6|85857.6|85807.6|85856.4|85806.4|15
1631734110000|2021-09-15 19:28:30|85857.3|85807.3|85856.9|85806.9|85857.6|85807.6|85856.1|85806.1|17
1631734120000|2021-09-15 19:28:40|85856.8|85806.8|85857.7|85807.7|85857.7|85807.7|85856.8|85806.8|32
1631734130000|2021-09-15 19:28:50|85857.6|85807.6|85857.9|85807.9|85858.5|85808.5|85857.4|85807.4|19
1631734140000|2021-09-15 19:29:00|85858.1|85808.1|85857|85807|85858.1|85808.1|85857|85807|21
1631734150000|2021-09-15 19:29:10|85857.1|85807.1|85856.3|85806.3|85857.4|85807.4|85855.6|85805.6|31
1631734160000|2021-09-15 19:29:20|85856.2|85806.2|85856.3|85806.3|85857|85807|85855.8|85805.8|32
1631734170000|2021-09-15 19:29:30|85856.4|85806.4|85854.7|85804.7|85856.5|85806.5|85853.7|85803.7|21
1631734180000|2021-09-15 19:29:40|85854.8|85804.8|85856.1|85806.1|85856.3|85806.3|85854.8|85804.8|18
1631734190000|2021-09-15 19:29:50|85855.8|85805.8|85856.2|85806.2|85856.5|85806.5|85855.2|85805.2|17
1631734200000|2021-09-15 19:30:00|85856.9|85806.9|85858.3|85808.3|85858.9|85808.9|85856.8|85806.8|42
1631734210000|2021-09-15 19:30:10|85858.4|85808.4|85857.8|85807.8|85859.1|85809.1|85857.7|85807.7|33
1631734220000|2021-09-15 19:30:20|85857.7|85807.7|85859.3|85809.3|85859.8|85809.8|85857.2|85807.2|34
1631734230000|2021-09-15 19:30:30|85859.2|85809.2|85855.8|85805.8|85859.2|85809.2|85854.6|85804.6|38
1631734240000|2021-09-15 19:30:40|85855.7|85805.7|85854.1|85804.1|85857.9|85807.9|85853.9|85803.9|27
1631734250000|2021-09-15 19:30:50|85854|85804|85857.6|85807.6|85857.8|85807.8|85854|85804|26
1631734260000|2021-09-15 19:31:00|85857.7|85807.7|85858.3|85808.3|85858.3|85808.3|85855.4|85805.4|30
1631734270000|2021-09-15 19:31:10|85858.4|85808.4|85857.8|85807.8|85858.5|85808.5|85854.5|85804.5|34
1631734280000|2021-09-15 19:31:20|85857.1|85807.1|85858.2|85808.2|85858.4|85808.4|85857.1|85807.1|15
1631734290000|2021-09-15 19:31:30|85858.6|85808.6|85857.7|85807.7|85858.6|85808.6|85857.1|85807.1|21
1631734300000|2021-09-15 19:31:40|85857.6|85807.6|85852.8|85802.8|85857.6|85807.6|85851.7|85801.7|37
1631734310000|2021-09-15 19:31:50|85852.5|85802.5|85852.7|85802.7|85853.7|85803.7|85850|85800|23
1631734320000|2021-09-15 19:32:00|85852.8|85802.8|85852.2|85802.2|85853|85803|85849.9|85799.9|25
1631734330000|2021-09-15 19:32:10|85852.4|85802.4|85853.5|85803.5|85854.3|85804.3|85850.8|85800.8|36
1631734340000|2021-09-15 19:32:20|85853.4|85803.4|85852.9|85802.9|85854.6|85804.6|85852.5|85802.5|45
1631734350000|2021-09-15 19:32:30|85852.8|85802.8|85853.2|85803.2|85855.1|85805.1|85851.7|85801.7|49
1631734360000|2021-09-15 19:32:40|85852.7|85802.7|85854.7|85804.7|85855.5|85805.5|85851.2|85801.2|60
1631734370000|2021-09-15 19:32:50|85854.3|85804.3|85855.1|85805.1|85857.2|85807.2|85853.9|85803.9|39
1631734380000|2021-09-15 19:33:00|85854.3|85804.3|85853.4|85803.4|85857|85807|85852.2|85802.2|53
1631734390000|2021-09-15 19:33:10|85852.6|85802.6|85852.2|85802.2|85853.3|85803.3|85851.1|85801.1|34
1631734400000|2021-09-15 19:33:20|85852.3|85802.3|85851.2|85801.2|85853.5|85803.5|85851.2|85801.2|26
1631734410000|2021-09-15 19:33:30|85851.6|85801.6|85849.5|85799.5|85855.3|85805.3|85848.7|85798.7|35
1631734420000|2021-09-15 19:33:40|85849.6|85799.6|85853.2|85803.2|85853.5|85803.5|85849.6|85799.6|37
1631734430000|2021-09-15 19:33:50|85853.1|85803.1|85849.3|85799.3|85854.4|85804.4|85848.2|85798.2|26
1631734440000|2021-09-15 19:34:00|85849.1|85799.1|85848.1|85798.1|85849.4|85799.4|85847.1|85797.1|45
1631734450000|2021-09-15 19:34:10|85848.2|85798.2|85848.6|85798.6|85848.7|85798.7|85847.1|85797.1|27
1631734460000|2021-09-15 19:34:20|85848.5|85798.5|85849.6|85799.6|85850|85800|85848.3|85798.3|29
1631734470000|2021-09-15 19:34:30|85849.4|85799.4|85844.5|85794.5|85849.5|85799.5|85844.4|85794.4|52
1631734480000|2021-09-15 19:34:40|85844.4|85794.4|85843.8|85793.8|85845.4|85795.4|85843.4|85793.4|41
1631734490000|2021-09-15 19:34:50|85843.7|85793.7|85844.8|85794.8|85845.4|85795.4|85843.1|85793.1|20
1631734500000|2021-09-15 19:35:00|85844.7|85794.7|85841.3|85791.3|85844.8|85794.8|85837.1|85787.1|62
1631734510000|2021-09-15 19:35:10|85840.9|85790.9|85843.3|85793.3|85843.7|85793.7|85840.1|85790.1|31
1631734520000|2021-09-15 19:35:20|85843.7|85793.7|85842.1|85792.1|85844.3|85794.3|85841.6|85791.6|18
1631734530000|2021-09-15 19:35:30|85842.6|85792.6|85839.8|85789.8|85842.8|85792.8|85837.9|85787.9|38
1631734540000|2021-09-15 19:35:40|85839.4|85789.4|85838.2|85788.2|85842.6|85792.6|85836.4|85786.4|44
1631734550000|2021-09-15 19:35:50|85837.1|85787.1|85842.9|85792.9|85843.5|85793.5|85836.2|85786.2|49
1631734560000|2021-09-15 19:36:00|85842.7|85792.7|85842|85792|85843.5|85793.5|85839.4|85789.4|41
1631734570000|2021-09-15 19:36:10|85842.3|85792.3|85841.9|85791.9|85843.7|85793.7|85841.7|85791.7|27
1631734580000|2021-09-15 19:36:20|85841.7|85791.7|85842.7|85792.7|85842.9|85792.9|85841.6|85791.6|20
1631734590000|2021-09-15 19:36:30|85842.3|85792.3|85842.2|85792.2|85843.1|85793.1|85842.2|85792.2|17
1631734600000|2021-09-15 19:36:40|85842.5|85792.5|85841.5|85791.5|85842.8|85792.8|85840.1|85790.1|18
1631734610000|2021-09-15 19:36:50|85842.3|85792.3|85843.1|85793.1|85843.2|85793.2|85840.1|85790.1|25
1631734620000|2021-09-15 19:37:00|85842.7|85792.7|85840.6|85790.6|85843.5|85793.5|85840.6|85790.6|36
1631734630000|2021-09-15 19:37:10|85841.6|85791.6|85843.8|85793.8|85843.8|85793.8|85841.2|85791.2|31
1631734640000|2021-09-15 19:37:20|85844.3|85794.3|85844.9|85794.9|85846|85796|85843.5|85793.5|27
1631734650000|2021-09-15 19:37:30|85845.2|85795.2|85845.2|85795.2|85845.8|85795.8|85843.3|85793.3|27
1631734660000|2021-09-15 19:37:40|85845.5|85795.5|85845|85795|85845.5|85795.5|85844.1|85794.1|27
1631734670000|2021-09-15 19:37:50|85845.1|85795.1|85845.4|85795.4|85846.8|85796.8|85844.6|85794.6|35
1631734680000|2021-09-15 19:38:00|85845.5|85795.5|85844.4|85794.4|85846.3|85796.3|85844.4|85794.4|25
1631734690000|2021-09-15 19:38:10|85844.8|85794.8|85843.8|85793.8|85847.1|85797.1|85843.1|85793.1|31
1631734700000|2021-09-15 19:38:20|85843.7|85793.7|85846.6|85796.6|85848.2|85798.2|85843.7|85793.7|49
1631734710000|2021-09-15 19:38:30|85847.8|85797.8|85847.7|85797.7|85848.1|85798.1|85845.6|85795.6|40
1631734720000|2021-09-15 19:38:40|85847.8|85797.8|85846.2|85796.2|85848.3|85798.3|85845.8|85795.8|23
1631734730000|2021-09-15 19:38:50|85846.3|85796.3|85846.3|85796.3|85847.6|85797.6|85845.5|85795.5|27
1631734740000|2021-09-15 19:39:00|85846.1|85796.1|85848.7|85798.7|85849.9|85799.9|85844.8|85794.8|41
1631734750000|2021-09-15 19:39:10|85849.2|85799.2|85848.8|85798.8|85850.1|85800.1|85847.5|85797.5|25
1631734760000|2021-09-15 19:39:20|85848.5|85798.5|85847.8|85797.8|85848.9|85798.9|85845.7|85795.7|33
1631734770000|2021-09-15 19:39:30|85848|85798|85846.5|85796.5|85849.2|85799.2|85845.7|85795.7|31
1631734780000|2021-09-15 19:39:40|85846|85796|85847.2|85797.2|85848|85798|85845.8|85795.8|33
1631734790000|2021-09-15 19:39:50|85847.3|85797.3|85849.3|85799.3|85849.6|85799.6|85846.7|85796.7|28
1631734800000|2021-09-15 19:40:00|85849.6|85799.6|85850.5|85800.5|85850.7|85800.7|85849.2|85799.2|27
1631734810000|2021-09-15 19:40:10|85849.9|85799.9|85846.8|85796.8|85849.9|85799.9|85846.8|85796.8|25
1631734820000|2021-09-15 19:40:20|85846.9|85796.9|85847.3|85797.3|85847.8|85797.8|85845|85795|20
1631734830000|2021-09-15 19:40:30|85847.2|85797.2|85847.5|85797.5|85848.1|85798.1|85846.7|85796.7|14
1631734840000|2021-09-15 19:40:40|85847.4|85797.4|85847.1|85797.1|85847.6|85797.6|85846.7|85796.7|14
1631734850000|2021-09-15 19:40:50|85844.6|85794.6|85841.2|85791.2|85846.5|85796.5|85841.2|85791.2|55
1631734860000|2021-09-15 19:41:00|85841.6|85791.6|85841.6|85791.6|85843|85793|85838.8|85788.8|42
1631734870000|2021-09-15 19:41:10|85840.8|85790.8|85832.9|85782.9|85841.6|85791.6|85831.6|85781.6|51
1631734880000|2021-09-15 19:41:20|85832.5|85782.5|85832.6|85782.6|85834.1|85784.1|85830.5|85780.5|40
1631734890000|2021-09-15 19:41:30|85832.7|85782.7|85831|85781|85833.4|85783.4|85831|85781|18
1631734900000|2021-09-15 19:41:40|85831.2|85781.2|85828.3|85778.3|85831.3|85781.3|85828|85778|25
1631734910000|2021-09-15 19:41:50|85828.6|85778.6|85818.2|85768.2|85829.7|85779.7|85817.8|85767.8|38
1631734920000|2021-09-15 19:42:00|85818.1|85768.1|85823.4|85773.4|85823.8|85773.8|85818.1|85768.1|34
1631734930000|2021-09-15 19:42:10|85823.1|85773.1|85822.2|85772.2|85825.7|85775.7|85820.8|85770.8|40
1631734940000|2021-09-15 19:42:20|85821.3|85771.3|85820.6|85770.6|85823|85773|85820.5|85770.5|33
1631734950000|2021-09-15 19:42:30|85820.3|85770.3|85817.3|85767.3|85821.7|85771.7|85816.7|85766.7|42
1631734960000|2021-09-15 19:42:40|85816.9|85766.9|85817.5|85767.5|85818.1|85768.1|85816.1|85766.1|34
1631734970000|2021-09-15 19:42:50|85816.7|85766.7|85819.3|85769.3|85819.8|85769.8|85816.7|85766.7|44
1631734980000|2021-09-15 19:43:00|85818.6|85768.6|85818.3|85768.3|85819.9|85769.9|85818|85768|22
1631734990000|2021-09-15 19:43:10|85818.1|85768.1|85810.4|85760.4|85818.9|85768.9|85808.8|85758.8|56
1631735000000|2021-09-15 19:43:20|85810.1|85760.1|85810.9|85760.9|85811.2|85761.2|85809.7|85759.7|34
1631735010000|2021-09-15 19:43:30|85811|85761|85809.1|85759.1|85811|85761|85809.1|85759.1|28
1631735020000|2021-09-15 19:43:40|85809.2|85759.2|85807.9|85757.9|85809.5|85759.5|85807.1|85757.1|36
1631735030000|2021-09-15 19:43:50|85807.4|85757.4|85807.1|85757.1|85808.8|85758.8|85806.5|85756.5|50
1631735040000|2021-09-15 19:44:00|85807|85757|85807.5|85757.5|85808.1|85758.1|85806.5|85756.5|40
1631735050000|2021-09-15 19:44:10|85807.1|85757.1|85806.9|85756.9|85807.1|85757.1|85806.2|85756.2|31
1631735060000|2021-09-15 19:44:20|85806.7|85756.7|85804.4|85754.4|85807.4|85757.4|85804.2|85754.2|32
1631735070000|2021-09-15 19:44:30|85805.1|85755.1|85804.1|85754.1|85805.3|85755.3|85802.5|85752.5|27
1631735080000|2021-09-15 19:44:40|85803.5|85753.5|85805.7|85755.7|85807.7|85757.7|85803.5|85753.5|49
1631735090000|2021-09-15 19:44:50|85805.4|85755.4|85801.6|85751.6|85807|85757|85800.4|85750.4|46
1631735100000|2021-09-15 19:45:00|85801.7|85751.7|85805.8|85755.8|85805.8|85755.8|85800|85750|40
1631735110000|2021-09-15 19:45:10|85806.1|85756.1|85805.3|85755.3|85806.9|85756.9|85804.6|85754.6|43
1631735120000|2021-09-15 19:45:20|85805.8|85755.8|85806.7|85756.7|85808.7|85758.7|85804.9|85754.9|45
1631735130000|2021-09-15 19:45:30|85806.4|85756.4|85804.9|85754.9|85807|85757|85804|85754|48
1631735140000|2021-09-15 19:45:40|85805.3|85755.3|85803.8|85753.8|85806.3|85756.3|85803.3|85753.3|23
1631735150000|2021-09-15 19:45:50|85803.6|85753.6|85804.8|85754.8|85805.4|85755.4|85801.2|85751.2|42
1631735160000|2021-09-15 19:46:00|85804.7|85754.7|85803.5|85753.5|85805.9|85755.9|85802.8|85752.8|48
1631735170000|2021-09-15 19:46:10|85803.2|85753.2|85803.3|85753.3|85804.1|85754.1|85802.3|85752.3|38
1631735180000|2021-09-15 19:46:20|85803|85753|85802.6|85752.6|85803.7|85753.7|85802.4|85752.4|33
1631735190000|2021-09-15 19:46:30|85802.8|85752.8|85806.8|85756.8|85806.8|85756.8|85802.5|85752.5|32
1631735200000|2021-09-15 19:46:40|85807|85757|85817|85767|85817.4|85767.4|85806.8|85756.8|49
1631735210000|2021-09-15 19:46:50|85817.7|85767.7|85817.1|85767.1|85817.9|85767.9|85815.6|85765.6|31
1631735220000|2021-09-15 19:47:00|85817.4|85767.4|85817.4|85767.4|85818.7|85768.7|85815.6|85765.6|34
1631735230000|2021-09-15 19:47:10|85817.6|85767.6|85821.6|85771.6|85821.6|85771.6|85816.7|85766.7|34
1631735240000|2021-09-15 19:47:20|85821.9|85771.9|85820.5|85770.5|85822.4|85772.4|85820.3|85770.3|24
1631735250000|2021-09-15 19:47:30|85820.6|85770.6|85822|85772|85822|85772|85820.5|85770.5|17
1631735260000|2021-09-15 19:47:40|85821.6|85771.6|85818.7|85768.7|85821.6|85771.6|85814.1|85764.1|35
1631735270000|2021-09-15 19:47:50|85817.5|85767.5|85818.1|85768.1|85819.2|85769.2|85817.2|85767.2|29
1631735280000|2021-09-15 19:48:00|85817.6|85767.6|85822|85772|85824.9|85774.9|85816|85766|54
1631735290000|2021-09-15 19:48:10|85823.1|85773.1|85822.1|85772.1|85824|85774|85820.9|85770.9|33
1631735300000|2021-09-15 19:48:20|85822.2|85772.2|85822.4|85772.4|85823.5|85773.5|85822.2|85772.2|24
1631735310000|2021-09-15 19:48:30|85823.4|85773.4|85828.6|85778.6|85828.6|85778.6|85821.8|85771.8|35
1631735320000|2021-09-15 19:48:40|85828.4|85778.4|85829.4|85779.4|85829.6|85779.6|85828.3|85778.3|25
1631735330000|2021-09-15 19:48:50|85830.5|85780.5|85835.1|85785.1|85836.4|85786.4|85830.5|85780.5|52
1631735340000|2021-09-15 19:49:00|85835|85785|85838.5|85788.5|85839.3|85789.3|85835|85785|39
1631735350000|2021-09-15 19:49:10|85838.9|85788.9|85846.4|85796.4|85846.4|85796.4|85836.9|85786.9|39
1631735360000|2021-09-15 19:49:20|85846.1|85796.1|85846.4|85796.4|85847.2|85797.2|85845.7|85795.7|25
1631735370000|2021-09-15 19:49:30|85846.5|85796.5|85856.6|85806.6|85857.1|85807.1|85846.3|85796.3|44
1631735380000|2021-09-15 19:49:40|85854.6|85804.6|85856.1|85806.1|85858.9|85808.9|85853.4|85803.4|49
1631735390000|2021-09-15 19:49:50|85856.5|85806.5|85856.5|85806.5|85857.1|85807.1|85854|85804|35
1631735400000|2021-09-15 19:50:00|85856.2|85806.2|85856|85806|85856.9|85806.9|85855.2|85805.2|41
1631735410000|2021-09-15 19:50:10|85856.5|85806.5|85856.8|85806.8|85856.8|85806.8|85855.7|85805.7|17
1631735420000|2021-09-15 19:50:20|85856.7|85806.7|85858.4|85808.4|85858.6|85808.6|85855.2|85805.2|32
1631735430000|2021-09-15 19:50:30|85856.8|85806.8|85858.7|85808.7|85859.3|85809.3|85856.4|85806.4|44
1631735440000|2021-09-15 19:50:40|85858.6|85808.6|85862.6|85812.6|85864.2|85814.2|85858.6|85808.6|35
1631735450000|2021-09-15 19:50:50|85861.1|85811.1|85862|85812|85864.2|85814.2|85860.4|85810.4|43
1631735460000|2021-09-15 19:51:00|85861.9|85811.9|85859|85809|85862.7|85812.7|85858.9|85808.9|55
1631735470000|2021-09-15 19:51:10|85859.7|85809.7|85860.3|85810.3|85861.2|85811.2|85858.2|85808.2|53
1631735480000|2021-09-15 19:51:20|85858.5|85808.5|85860|85810|85860.7|85810.7|85857.8|85807.8|47
1631735490000|2021-09-15 19:51:30|85859.7|85809.7|85862.2|85812.2|85862.5|85812.5|85859.7|85809.7|32
1631735500000|2021-09-15 19:51:40|85862.1|85812.1|85858.7|85808.7|85862.2|85812.2|85858.5|85808.5|30
1631735510000|2021-09-15 19:51:50|85858.5|85808.5|85859.6|85809.6|85860.2|85810.2|85858.3|85808.3|25
1631735520000|2021-09-15 19:52:00|85859.8|85809.8|85859.1|85809.1|85861.8|85811.8|85859|85809|23
1631735530000|2021-09-15 19:52:10|85859.9|85809.9|85860.7|85810.7|85862.3|85820.2|85845.2|85809.9|22
1631735540000|2021-09-15 19:52:20|85860.4|85810.4|85860.6|85810.6|85862|85812|85860.2|85810.2|23
1631735550000|2021-09-15 19:52:30|85857.9|85807.9|85860.4|85810.4|85862.3|85812.3|85854.9|85804.9|31
1631735560000|2021-09-15 19:52:40|85858.7|85808.7|85853|85803|85860.5|85810.5|85853|85803|43
1631735570000|2021-09-15 19:52:50|85852.9|85802.9|85854.3|85804.3|85856.8|85806.8|85852.9|85802.9|37
1631735580000|2021-09-15 19:53:00|85854.1|85804.1|85855.2|85805.2|85856|85806|85852.6|85802.6|33
1631735590000|2021-09-15 19:53:10|85853.5|85803.5|85850.5|85800.5|85854.9|85804.9|85850.3|85800.3|32
1631735600000|2021-09-15 19:53:20|85850.3|85800.3|85849.5|85799.5|85851.1|85801.1|85848.6|85798.6|36
1631735610000|2021-09-15 19:53:30|85849.4|85799.4|85847.4|85797.4|85849.4|85799.4|85846.1|85796.1|34
1631735620000|2021-09-15 19:53:40|85846.1|85796.1|85847.1|85797.1|85848.3|85798.3|85846.1|85796.1|32
1631735630000|2021-09-15 19:53:50|85847.4|85797.4|85844.8|85794.8|85848.5|85798.5|85844.5|85794.5|33
1631735640000|2021-09-15 19:54:00|85844.6|85794.6|85843.5|85793.5|85845.9|85795.9|85843.3|85793.3|44
1631735650000|2021-09-15 19:54:10|85843.4|85793.4|85841|85791|85845.2|85795.2|85841|85791|50
1631735660000|2021-09-15 19:54:20|85842.4|85792.4|85842.9|85792.9|85843.3|85793.3|85840.7|85790.7|43
1631735670000|2021-09-15 19:54:30|85842.8|85792.8|85840.1|85790.1|85843.5|85793.5|85839.4|85789.4|48
1631735680000|2021-09-15 19:54:40|85840.4|85790.4|85831.9|85781.9|85841|85791|85830.9|85780.9|51
1631735690000|2021-09-15 19:54:50|85831.5|85781.5|85833.3|85783.3|85835.9|85785.9|85831|85781|47
1631735700000|2021-09-15 19:55:00|85832.8|85782.8|85830.1|85780.1|85835|85785|85828.6|85778.6|60
1631735710000|2021-09-15 19:55:10|85830.7|85780.7|85831.6|85781.6|85832.3|85782.3|85826.7|85776.7|56
1631735720000|2021-09-15 19:55:20|85830.5|85780.5|85831.1|85781.1|85831.7|85781.7|85829.6|85779.6|39
1631735730000|2021-09-15 19:55:30|85831.2|85781.2|85817.8|85767.8|85832.1|85782.1|85817.6|85767.6|52
1631735740000|2021-09-15 19:55:40|85818.2|85768.2|85824.2|85774.2|85824.2|85774.2|85816.9|85766.9|34
1631735750000|2021-09-15 19:55:50|85824.6|85774.6|85825.4|85775.4|85827|85777|85824.3|85774.3|23
1631735760000|2021-09-15 19:56:00|85825.9|85775.9|85825.1|85775.1|85825.9|85775.9|85824.1|85774.1|28
1631735770000|2021-09-15 19:56:10|85824.8|85774.8|85824.9|85774.9|85825.2|85775.2|85824.6|85774.6|24
1631735780000|2021-09-15 19:56:20|85825.2|85775.2|85825.2|85775.2|85825.9|85775.9|85820.8|85770.8|39
1631735790000|2021-09-15 19:56:30|85826.4|85776.4|85826.2|85776.2|85826.7|85776.7|85821|85771|48
1631735800000|2021-09-15 19:56:40|85826|85776|85825.5|85775.5|85826.4|85776.4|85823.4|85773.4|32
1631735810000|2021-09-15 19:56:50|85825.3|85775.3|85822.6|85772.6|85826.1|85776.1|85819.5|85769.5|21
1631735820000|2021-09-15 19:57:00|85822.7|85772.7|85822.4|85772.4|85826|85776|85820.3|85770.3|46
1631735830000|2021-09-15 19:57:10|85822.6|85772.6|85818|85768|85823.9|85773.9|85818|85768|20
1631735840000|2021-09-15 19:57:20|85817.2|85767.2|85818.3|85768.3|85818.3|85768.3|85815.7|85765.7|43
1631735850000|2021-09-15 19:57:30|85818.4|85768.4|85813.6|85763.6|85819.7|85769.7|85813.5|85763.5|65
1631735860000|2021-09-15 19:57:40|85813.7|85763.7|85814.3|85764.3|85814.5|85764.5|85812|85762|41
1631735870000|2021-09-15 19:57:50|85814.2|85764.2|85817|85767|85819.1|85769.1|85814|85764|47
1631735880000|2021-09-15 19:58:00|85817.7|85767.7|85822.1|85772.1|85822.6|85772.6|85817.3|85767.3|55
1631735890000|2021-09-15 19:58:10|85821.6|85771.6|85822.6|85772.6|85822.6|85772.6|85821|85771|26
1631735900000|2021-09-15 19:58:20|85822.2|85772.2|85822.3|85772.3|85822.5|85772.5|85820.6|85770.6|25
1631735910000|2021-09-15 19:58:30|85821.8|85771.8|85822.2|85772.2|85823.1|85773.1|85821.4|85771.4|23
1631735920000|2021-09-15 19:58:40|85822.1|85772.1|85816.9|85766.9|85822.6|85772.6|85816.9|85766.9|31
1631735930000|2021-09-15 19:58:50|85817.3|85767.3|85815.5|85765.5|85818.3|85768.3|85814.1|85764.1|27
1631735940000|2021-09-15 19:59:00|85815.2|85765.2|85818.3|85768.3|85818.5|85768.5|85814.1|85764.1|27
1631735950000|2021-09-15 19:59:10|85819.4|85769.4|85821.1|85771.1|85821.8|85771.8|85819.2|85769.2|40
1631735960000|2021-09-15 19:59:20|85820.8|85770.8|85816.1|85766.1|85820.8|85770.8|85815.1|85765.1|34
1631735970000|2021-09-15 19:59:30|85815.7|85765.7|85814.7|85764.7|85816.1|85766.1|85813.9|85763.9|53
1631735980000|2021-09-15 19:59:40|85814.8|85764.8|85814.1|85764.1|85815.3|85765.3|85813.8|85763.8|30
1631735990000|2021-09-15 19:59:50|85813.9|85763.9|85813.7|85763.7|85816|85766|85813.6|85763.6|40
1631736000000|2021-09-15 20:00:00|85814.3|85764.3|85819.6|85769.6|85819.6|85769.6|85813.6|85763.6|40
1631736010000|2021-09-15 20:00:10|85819.8|85769.8|85819.4|85769.4|85820.4|85770.4|85818.9|85768.9|28
1631736020000|2021-09-15 20:00:20|85819.3|85769.3|85819.7|85769.7|85819.9|85769.9|85817.5|85767.5|28
1631736030000|2021-09-15 20:00:30|85819.8|85769.8|85820.2|85770.2|85820.5|85770.5|85819.8|85769.8|23
1631736040000|2021-09-15 20:00:40|85820.1|85770.1|85815.9|85765.9|85820.6|85770.6|85813.9|85763.9|43
1631736050000|2021-09-15 20:00:50|85815.6|85765.6|85815.8|85765.8|85817.6|85767.6|85814.7|85764.7|40
1631736060000|2021-09-15 20:01:00|85815.7|85765.7|85817.5|85767.5|85817.5|85767.5|85815.6|85765.6|28
1631736070000|2021-09-15 20:01:10|85818.2|85768.2|85819.8|85769.8|85820.2|85770.2|85816.5|85766.5|45
1631736080000|2021-09-15 20:01:20|85820|85770|85815.8|85765.8|85820|85770|85815.5|85765.5|40
1631736090000|2021-09-15 20:01:30|85816.9|85766.9|85817.3|85767.3|85819.1|85769.1|85815.3|85765.3|44
1631736100000|2021-09-15 20:01:40|85815.7|85765.7|85818|85768|85819|85769|85815.7|85765.7|37
1631736110000|2021-09-15 20:01:50|85817.8|85767.8|85818.1|85768.1|85818.8|85768.8|85817.5|85767.5|18
1631736120000|2021-09-15 20:02:00|85817.9|85767.9|85816.1|85766.1|85817.9|85767.9|85815.6|85765.6|29
1631736130000|2021-09-15 20:02:10|85815.7|85765.7|85817.2|85767.2|85817.6|85767.6|85815.6|85765.6|25
1631736140000|2021-09-15 20:02:20|85817.1|85767.1|85815|85765|85817.4|85767.4|85814.9|85764.9|23
1631736150000|2021-09-15 20:02:30|85815.1|85765.1|85821.1|85771.1|85823.8|85773.8|85814.2|85764.2|35
1631736160000|2021-09-15 20:02:40|85820.6|85770.6|85824.9|85774.9|85825|85775|85820|85770|34
1631736170000|2021-09-15 20:02:50|85824|85774|85860.2|85810.2|85862.6|85812.6|85823.5|85773.5|50
1631736180000|2021-09-15 20:03:00|85858.8|85808.8|85852.3|85802.3|85859.4|85809.4|85851.9|85801.9|28
1631736190000|2021-09-15 20:03:10|85852.9|85802.9|85852.7|85802.7|85853.8|85803.8|85851.5|85801.5|23
1631736200000|2021-09-15 20:03:20|85852.5|85802.5|85852.9|85802.9|85854.5|85804.5|85852.3|85802.3|22
1631736210000|2021-09-15 20:03:30|85853.4|85803.4|85856.3|85806.3|85856.3|85806.3|85853.1|85803.1|33
1631736220000|2021-09-15 20:03:40|85855.5|85805.5|85857.6|85807.6|85857.9|85807.9|85854.6|85804.6|22
1631736230000|2021-09-15 20:03:50|85857.7|85807.7|85859.5|85809.5|85862.6|85812.6|85857.1|85807.1|38
1631736240000|2021-09-15 20:04:00|85859.2|85809.2|85860.4|85810.4|85861.3|85811.3|85859.2|85809.2|21
1631736250000|2021-09-15 20:04:10|85860|85810|85858.4|85808.4|85860.3|85810.3|85855.2|85805.2|32
1631736260000|2021-09-15 20:04:20|85856.4|85806.4|85855.7|85805.7|85858.5|85808.5|85854.9|85804.9|28
1631736270000|2021-09-15 20:04:30|85854.9|85804.9|85856.4|85806.4|85856.7|85806.7|85854.4|85804.4|28
1631736280000|2021-09-15 20:04:40|85856.6|85806.6|85850.4|85800.4|85856.6|85806.6|85848.9|85798.9|41
1631736290000|2021-09-15 20:04:50|85850.5|85800.5|85850.5|85800.5|85851.1|85801.1|85850.2|85800.2|29
1631736300000|2021-09-15 20:05:00|85850.8|85800.8|85852.2|85802.2|85852.6|85802.6|85850.6|85800.6|22
1631736310000|2021-09-15 20:05:10|85852.3|85802.3|85851|85801|85853.2|85803.2|85850.6|85800.6|32
1631736320000|2021-09-15 20:05:20|85851.2|85801.2|85851.5|85801.5|85852.1|85802.1|85848.6|85798.6|21
1631736330000|2021-09-15 20:05:30|85851.6|85801.6|85855.8|85805.8|85856.9|85806.9|85851|85801|37
1631736340000|2021-09-15 20:05:40|85855.7|85805.7|85857.3|85807.3|85857.7|85807.7|85855.1|85805.1|25
1631736350000|2021-09-15 20:05:50|85857.2|85807.2|85859.3|85809.3|85859.6|85809.6|85856.7|85806.7|27
1631736360000|2021-09-15 20:06:00|85859.4|85809.4|85859.8|85809.8|85860.2|85810.2|85859.2|85809.2|26
1631736370000|2021-09-15 20:06:10|85859.9|85809.9|85860.1|85810.1|85860.2|85810.2|85859.5|85809.5|13
1631736380000|2021-09-15 20:06:20|85859.9|85809.9|85860.2|85810.2|85860.2|85810.2|85859.4|85809.4|12
1631736390000|2021-09-15 20:06:30|85859.8|85809.8|85859.7|85809.7|85860.9|85810.9|85859.6|85809.6|24
1631736400000|2021-09-15 20:06:40|85859.8|85809.8|85859.7|85809.7|85860.3|85810.3|85859.2|85809.2|17
1631736410000|2021-09-15 20:06:50|85859.9|85809.9|85859.5|85809.5|85860.2|85810.2|85859.5|85809.5|11
1631736420000|2021-09-15 20:07:00|85859.6|85809.6|85859.4|85809.4|85860.4|85810.4|85858.8|85808.8|15
1631736430000|2021-09-15 20:07:10|85858.7|85808.7|85859.7|85809.7|85863.2|85813.2|85858.7|85808.7|43
1631736440000|2021-09-15 20:07:20|85859.8|85809.8|85858|85808|85859.8|85809.8|85857.5|85807.5|31
1631736450000|2021-09-15 20:07:30|85858.2|85808.2|85861.4|85811.4|85862.1|85812.1|85857.9|85807.9|23
1631736460000|2021-09-15 20:07:40|85860.9|85810.9|85861.1|85811.1|85861.9|85811.9|85860.7|85810.7|18
1631736470000|2021-09-15 20:07:50|85861|85811|85860.3|85810.3|85861.1|85811.1|85860.3|85810.3|5
1631736480000|2021-09-15 20:08:00|85860.4|85810.4|85862.6|85812.6|85862.8|85812.8|85860.4|85810.4|22
1631736490000|2021-09-15 20:08:10|85862.7|85812.7|85862.2|85812.2|85862.7|85812.7|85861.9|85811.9|8
1631736500000|2021-09-15 20:08:20|85862.3|85812.3|85863.3|85813.3|85863.4|85813.4|85862.2|85812.2|14
1631736510000|2021-09-15 20:08:30|85863.4|85813.4|85862.5|85812.5|85863.4|85813.4|85862.4|85812.4|13
1631736520000|2021-09-15 20:08:40|85862.4|85812.4|85861.5|85811.5|85862.6|85812.6|85861.5|85811.5|8
1631736530000|2021-09-15 20:08:50|85862|85812|85862.2|85812.2|85862.7|85812.7|85861.7|85811.7|10
1631736540000|2021-09-15 20:09:00|85862.4|85812.4|85862.1|85812.1|85862.6|85812.6|85862.1|85812.1|9
1631736550000|2021-09-15 20:09:10|85862|85812|85861.5|85811.5|85862.2|85812.2|85861.4|85811.4|9
1631736560000|2021-09-15 20:09:20|85861.6|85811.6|85860.7|85810.7|85862.1|85812.1|85860.7|85810.7|13
1631736570000|2021-09-15 20:09:30|85860.3|85810.3|85859.9|85809.9|85861.1|85811.1|85859.3|85809.3|34
1631736580000|2021-09-15 20:09:40|85859.3|85809.3|85857|85807|85859.3|85809.3|85854.3|85804.3|27
1631736590000|2021-09-15 20:09:50|85857.2|85807.2|85856.6|85806.6|85857.6|85807.6|85856.3|85806.3|12
1631736600000|2021-09-15 20:10:00|85856.7|85806.7|85854.8|85804.8|85856.7|85806.7|85854.8|85804.8|14
1631736610000|2021-09-15 20:10:10|85854.9|85804.9|85853.9|85803.9|85855.2|85805.2|85853.2|85803.2|18
1631736620000|2021-09-15 20:10:20|85853.7|85803.7|85851.7|85801.7|85853.7|85803.7|85851.5|85801.5|27
1631736630000|2021-09-15 20:10:30|85851.6|85801.6|85847.9|85797.9|85852|85802|85847.6|85797.6|27
1631736640000|2021-09-15 20:10:40|85847.8|85797.8|85849.4|85799.4|85849.4|85799.4|85847.8|85797.8|11
1631736650000|2021-09-15 20:10:50|85849.3|85799.3|85849|85799|85849.6|85799.6|85848.7|85798.7|12
1631736660000|2021-09-15 20:11:00|85849.8|85799.8|85849.7|85799.7|85850|85800|85847.9|85797.9|24
1631736670000|2021-09-15 20:11:10|85849.5|85799.5|85848|85798|85849.6|85799.6|85847.9|85797.9|9
1631736680000|2021-09-15 20:11:20|85848.1|85798.1|85847.4|85797.4|85848.1|85798.1|85847.2|85797.2|9
1631736690000|2021-09-15 20:11:30|85847.5|85797.5|85847|85797|85847.7|85797.7|85847|85797|9
1631736700000|2021-09-15 20:11:40|85847.2|85797.2|85847.2|85797.2|85847.2|85797.2|85847|85797|4
1631736710000|2021-09-15 20:11:50|85847.7|85797.7|85846.2|85796.2|85848.2|85798.2|85845.2|85795.2|27
1631736720000|2021-09-15 20:12:00|85846.4|85796.4|85845.7|85795.7|85846.5|85796.5|85845.7|85795.7|9
1631736730000|2021-09-15 20:12:10|85845.4|85795.4|85845.1|85795.1|85845.5|85795.5|85845.1|85795.1|10
1631736740000|2021-09-15 20:12:20|85845.8|85795.8|85845.1|85795.1|85846.1|85796.1|85845|85795|12
1631736750000|2021-09-15 20:12:30|85845|85795|85844.6|85794.6|85845|85795|85844.3|85794.3|7
1631736760000|2021-09-15 20:12:40|85844.7|85794.7|85834.7|85784.7|85845|85795|85834.3|85784.3|32
1631736770000|2021-09-15 20:12:50|85835.6|85785.6|85834|85784|85835.9|85785.9|85833.7|85783.7|25
1631736780000|2021-09-15 20:13:00|85833.8|85783.8|85834.1|85784.1|85834.4|85784.4|85833.1|85783.1|15
1631736790000|2021-09-15 20:13:10|85833.6|85783.6|85834.6|85784.6|85834.7|85784.7|85833.6|85783.6|11
1631736800000|2021-09-15 20:13:20|85834.5|85784.5|85833.4|85783.4|85836.3|85786.3|85833.4|85783.4|10
1631736810000|2021-09-15 20:13:30|85832.9|85782.9|85834.3|85784.3|85835|85785|85832.9|85782.9|28
1631736820000|2021-09-15 20:13:40|85833.1|85783.1|85831.5|85781.5|85835|85785|85831.5|85781.5|21
1631736830000|2021-09-15 20:13:50|85831.4|85781.4|85825.7|85775.7|85831.8|85781.8|85825.3|85775.3|45
1631736840000|2021-09-15 20:14:00|85825.8|85775.8|85826|85776|85826.4|85776.4|85825.4|85775.4|21
1631736850000|2021-09-15 20:14:10|85825.8|85775.8|85824.2|85774.2|85825.8|85775.8|85824|85774|16
1631736860000|2021-09-15 20:14:20|85824.4|85774.4|85821.5|85771.5|85825.7|85775.7|85821|85771|33
1631736870000|2021-09-15 20:14:30|85821.2|85771.2|85821.1|85771.1|85821.3|85771.3|85820|85770|26
1631736880000|2021-09-15 20:14:40|85821.2|85771.2|85825.9|85775.9|85825.9|85775.9|85821.2|85771.2|27
1631736890000|2021-09-15 20:14:50|85825.7|85775.7|85826.6|85776.6|85826.9|85776.9|85824.5|85774.5|27
1631736900000|2021-09-15 20:15:00|85826.9|85776.9|85823.5|85773.5|85826.9|85776.9|85822.8|85772.8|37
1631736910000|2021-09-15 20:15:10|85823.2|85773.2|85825|85775|85825.4|85775.4|85823.2|85773.2|23
1631736920000|2021-09-15 20:15:20|85824.9|85774.9|85824.8|85774.8|85825.1|85775.1|85824.4|85774.4|12
1631736930000|2021-09-15 20:15:30|85825.2|85775.2|85825|85775|85825.8|85775.8|85824.1|85774.1|21
1631736940000|2021-09-15 20:15:40|85823.7|85773.7|85824.5|85774.5|85824.9|85774.9|85823.7|85773.7|13
1631736950000|2021-09-15 20:15:50|85824.2|85774.2|85823.1|85773.1|85827.3|85777.3|85822.8|85772.8|27
1631736960000|2021-09-15 20:16:00|85823|85773|85822.4|85772.4|85823|85773|85820.7|85770.7|19
1631736970000|2021-09-15 20:16:10|85820.5|85770.5|85827.7|85777.7|85829.4|85779.4|85820.5|85770.5|32
1631736980000|2021-09-15 20:16:20|85827.8|85777.8|85828|85778|85828.7|85778.7|85827.3|85777.3|15
1631736990000|2021-09-15 20:16:30|85827.7|85777.7|85829.3|85779.3|85830.1|85780.1|85827.7|85777.7|19
1631737000000|2021-09-15 20:16:40|85829.9|85779.9|85833.4|85783.4|85834.8|85784.8|85829.9|85779.9|32
1631737010000|2021-09-15 20:16:50|85832.8|85782.8|85835.2|85785.2|85835.4|85785.4|85832.3|85782.3|26
1631737020000|2021-09-15 20:17:00|85834.8|85784.8|85837.5|85787.5|85839.7|85789.7|85834.8|85784.8|52
1631737030000|2021-09-15 20:17:10|85838.3|85788.3|85841|85791|85842|85792|85838.3|85788.3|31
1631737040000|2021-09-15 20:17:20|85841.7|85791.7|85842.3|85792.3|85843|85793|85841.5|85791.5|14
1631737050000|2021-09-15 20:17:30|85842.1|85792.1|85841|85791|85843|85793|85840.8|85790.8|8
1631737060000|2021-09-15 20:17:40|85841.5|85791.5|85846.9|85796.9|85847.9|85797.9|85841.5|85791.5|43
1631737070000|2021-09-15 20:17:50|85847|85797|85853.4|85803.4|85855.1|85805.1|85846.8|85796.8|53
1631737080000|2021-09-15 20:18:00|85853.8|85803.8|85853.4|85803.4|85854.1|85804.1|85852.4|85802.4|28
1631737090000|2021-09-15 20:18:10|85853.3|85803.3|85855.3|85805.3|85855.9|85805.9|85853|85803|25
1631737100000|2021-09-15 20:18:20|85855.1|85805.1|85865.3|85815.3|85866.2|85816.2|85855.1|85805.1|56
1631737110000|2021-09-15 20:18:30|85865.2|85815.2|85866.7|85816.7|85866.7|85816.7|85865|85815|21
1631737120000|2021-09-15 20:18:40|85866.8|85816.8|85869.1|85819.1|85871.4|85821.4|85866.8|85816.8|35
1631737130000|2021-09-15 20:18:50|85869.5|85819.5|85868.9|85818.9|85870.7|85820.7|85868.7|85818.7|25
1631737140000|2021-09-15 20:19:00|85869.2|85819.2|85874|85824|85875.6|85825.6|85869.2|85819.2|32
1631737150000|2021-09-15 20:19:10|85874.1|85824.1|85881.1|85831.1|85882.8|85832.8|85873.8|85823.8|36
1631737160000|2021-09-15 20:19:20|85881.3|85831.3|85883|85833|85883|85833|85881.2|85831.2|24
1631737170000|2021-09-15 20:19:30|85882.9|85832.9|85881.5|85831.5|85883.1|85833.1|85879.5|85829.5|28
1631737180000|2021-09-15 20:19:40|85882.4|85832.4|85881.7|85831.7|85883.5|85833.5|85881|85831|35
1631737190000|2021-09-15 20:19:50|85881.9|85831.9|85881.5|85831.5|85882|85832|85877.4|85827.4|31
1631737200000|2021-09-15 20:20:00|85881.1|85831.1|85882.9|85832.9|85882.9|85832.9|85878.5|85828.5|44
1631737210000|2021-09-15 20:20:10|85882.4|85832.4|85845.8|85795.8|85882.4|85832.4|85837|85787|47
1631737220000|2021-09-15 20:20:20|85845.3|85795.3|85838.1|85788.1|85847.4|85797.4|85834.6|85784.6|39
1631737230000|2021-09-15 20:20:30|85839|85789|85836.3|85786.3|85841.5|85791.5|85832.5|85782.5|49
1631737240000|2021-09-15 20:20:40|85838.6|85788.6|85845.1|85795.1|85845.9|85795.9|85837.3|85787.3|57
1631737250000|2021-09-15 20:20:50|85844.8|85794.8|85844.6|85794.6|85849|85799|85843.2|85793.2|47
1631737260000|2021-09-15 20:21:00|85844.7|85794.7|85848.1|85798.1|85849.6|85799.6|85841.6|85791.6|21
1631737270000|2021-09-15 20:21:10|85848|85798|85849.1|85799.1|85852.7|85802.7|85847.9|85797.9|41
1631737280000|2021-09-15 20:21:20|85849|85799|85844.9|85794.9|85849|85799|85844.9|85794.9|20
1631737290000|2021-09-15 20:21:30|85844.8|85794.8|85850.8|85800.8|85853.4|85803.4|85844.8|85794.8|36
1631737300000|2021-09-15 20:21:40|85845.7|85795.7|85848.3|85798.3|85848.8|85798.8|85845.7|85795.7|9
1631737310000|2021-09-15 20:21:50|85849.9|85799.9|85848.7|85798.7|85850.7|85800.7|85846.4|85796.4|28
1631737320000|2021-09-15 20:22:00|85848.6|85798.6|85850.1|85800.1|85850.1|85800.1|85845.4|85795.4|24
1631737330000|2021-09-15 20:22:10|85848.2|85798.2|85850.9|85800.9|85851.3|85801.3|85847.7|85797.7|23
1631737340000|2021-09-15 20:22:20|85851|85801|85849.8|85799.8|85851.8|85801.8|85849.7|85799.7|14
1631737350000|2021-09-15 20:22:30|85849.7|85799.7|85844|85794|85853.6|85803.6|85842.9|85792.9|40
1631737360000|2021-09-15 20:22:40|85844.3|85794.3|85851.5|85801.5|85851.5|85801.5|85842.8|85792.8|29
1631737370000|2021-09-15 20:22:50|85849.9|85799.9|85844|85794|85852.5|85802.5|85842.2|85792.2|40
1631737380000|2021-09-15 20:23:00|85845.3|85795.3|85846.7|85796.7|85848.8|85798.8|85842.9|85792.9|39
1631737390000|2021-09-15 20:23:10|85849.3|85799.3|85847.8|85797.8|85849.3|85799.3|85846.7|85796.7|16
1631737400000|2021-09-15 20:23:20|85847.7|85797.7|85849.1|85799.1|85849.9|85799.9|85847.7|85797.7|9
1631737410000|2021-09-15 20:23:30|85848.5|85798.5|85851.3|85801.3|85851.3|85801.3|85845.6|85795.6|12
1631737420000|2021-09-15 20:23:40|85850.4|85800.4|85859.2|85809.2|85859.2|85809.2|85849.8|85799.8|37
1631737430000|2021-09-15 20:23:50|85858.3|85808.3|85854.8|85804.8|85859.2|85809.2|85854.6|85804.6|32
1631737440000|2021-09-15 20:24:00|85854.9|85804.9|85855.1|85805.1|85856.9|85806.9|85854.6|85804.6|27
1631737450000|2021-09-15 20:24:10|85855|85805|85856.2|85806.2|85856.3|85806.3|85854.7|85804.7|10
1631737460000|2021-09-15 20:24:20|85856.1|85806.1|85854.7|85804.7|85856.1|85806.1|85854.3|85804.3|9
1631737470000|2021-09-15 20:24:30|85854.5|85804.5|85854.8|85804.8|85855.3|85805.3|85854.5|85804.5|9
1631737480000|2021-09-15 20:24:40|85855.6|85805.6|85857.6|85807.6|85857.6|85807.6|85853|85803|31
1631737490000|2021-09-15 20:24:50|85857|85807|85857|85807|85858.8|85808.8|85856.1|85806.1|22
1631737500000|2021-09-15 20:25:00|85857.2|85807.2|85859.4|85809.4|85859.4|85809.4|85857.2|85807.2|53
1631737510000|2021-09-15 20:25:10|85859.3|85809.3|85858.2|85808.2|85859.6|85809.6|85857.8|85807.8|47
1631737520000|2021-09-15 20:25:20|85858.1|85808.1|85857.6|85807.6|85858.1|85808.1|85857.6|85807.6|23
1631737530000|2021-09-15 20:25:30|85857.4|85807.4|85857.7|85807.7|85859.5|85809.5|85857.3|85807.3|33
1631737540000|2021-09-15 20:25:40|85857.9|85807.9|85857.8|85807.8|85858.6|85808.6|85857.4|85807.4|35
1631737550000|2021-09-15 20:25:50|85857.5|85807.5|85858.3|85808.3|85858.5|85808.5|85857.5|85807.5|27
1631737560000|2021-09-15 20:26:00|85858.4|85808.4|85856.6|85806.6|85858.7|85808.7|85856.6|85806.6|12
1631737570000|2021-09-15 20:26:10|85857.8|85807.8|85858.2|85808.2|85859.3|85809.3|85857.7|85807.7|17
1631737580000|2021-09-15 20:26:20|85858|85808|85857.2|85807.2|85858.2|85808.2|85857.1|85807.1|6
1631737590000|2021-09-15 20:26:30|85857.1|85807.1|85858.9|85808.9|85859.6|85809.6|85855.8|85805.8|20
1631737600000|2021-09-15 20:26:40|85859.1|85809.1|85859.7|85809.7|85860.7|85810.7|85857.9|85807.9|23
1631737610000|2021-09-15 20:26:50|85859.9|85809.9|85859.3|85809.3|85859.9|85809.9|85859|85809|12
1631737620000|2021-09-15 20:27:00|85859.2|85809.2|85858.2|85808.2|85859.2|85809.2|85857.7|85807.7|11
1631737630000|2021-09-15 20:27:10|85858.3|85808.3|85858.7|85808.7|85859.5|85809.5|85858.1|85808.1|16
1631737640000|2021-09-15 20:27:20|85856.3|85806.3|85859.2|85809.2|85860.5|85810.5|85856.3|85806.3|12
1631737650000|2021-09-15 20:27:30|85859.5|85809.5|85856.4|85806.4|85859.5|85809.5|85856.1|85806.1|11
1631737660000|2021-09-15 20:27:40|85856.5|85806.5|85858.7|85808.7|85858.7|85808.7|85856.3|85806.3|13
1631737670000|2021-09-15 20:27:50|85858.5|85808.5|85857.7|85807.7|85858.5|85808.5|85856.6|85806.6|11
1631737680000|2021-09-15 20:28:00|85857.8|85807.8|85858.6|85808.6|85859.1|85809.1|85857.8|85807.8|4
1631737690000|2021-09-15 20:28:10|85857.6|85807.6|85855|85805|85857.6|85807.6|85855|85805|8
1631737700000|2021-09-15 20:28:20|85855.1|85805.1|85859.3|85809.3|85859.6|85809.6|85855.1|85805.1|26
1631737710000|2021-09-15 20:28:30|85859.2|85809.2|85857.9|85807.9|85859.2|85809.2|85857.9|85807.9|8
1631737720000|2021-09-15 20:28:40|85856.6|85806.6|85855.5|85805.5|85858.7|85808.7|85855.3|85805.3|20
1631737730000|2021-09-15 20:28:50|85855.7|85805.7|85857.7|85807.7|85858.3|85808.3|85855|85805|13
1631737740000|2021-09-15 20:29:00|85858.5|85808.5|85861|85811|85861|85811|85858.5|85808.5|24
1631737750000|2021-09-15 20:29:10|85861.5|85811.5|85859.6|85809.6|85861.8|85811.8|85857.9|85807.9|27
1631737760000|2021-09-15 20:29:20|85859.7|85809.7|85858.9|85808.9|85860.1|85810.1|85858.8|85808.8|30
1631737770000|2021-09-15 20:29:30|85858.4|85808.4|85858.1|85808.1|85858.8|85808.8|85857.7|85807.7|16
1631737780000|2021-09-15 20:29:40|85857.5|85807.5|85858.3|85808.3|85859|85809|85857.5|85807.5|39
1631737790000|2021-09-15 20:29:50|85858.1|85808.1|85857.7|85807.7|85859.2|85809.2|85856.3|85806.3|29
1631737800000|2021-09-15 20:30:00|85856.7|85806.7|85855.3|85805.3|85858|85808|85854.6|85804.6|42
1631737810000|2021-09-15 20:30:10|85855.1|85805.1|85854.7|85804.7|85856.2|85806.2|85852.9|85802.9|35
1631737820000|2021-09-15 20:30:20|85854.8|85804.8|85854.7|85804.7|85855.2|85805.2|85854.4|85804.4|13
1631737830000|2021-09-15 20:30:30|85854.8|85804.8|85855.1|85805.1|85855.3|85805.3|85854.7|85804.7|23
1631737840000|2021-09-15 20:30:40|85855.2|85805.2|85853.8|85803.8|85855.3|85805.3|85853.3|85803.3|19
1631737850000|2021-09-15 20:30:50|85853.6|85803.6|85855|85805|85855|85805|85852.8|85802.8|27
1631737860000|2021-09-15 20:31:00|85854.6|85804.6|85854.5|85804.5|85854.8|85804.8|85853.1|85803.1|20
1631737870000|2021-09-15 20:31:10|85854.1|85804.1|85855.1|85805.1|85855.1|85805.1|85853.8|85803.8|6
1631737880000|2021-09-15 20:31:20|85855.2|85805.2|85853.3|85803.3|85855.2|85805.2|85853.3|85803.3|13
1631737890000|2021-09-15 20:31:30|85853|85803|85853.5|85803.5|85853.8|85803.8|85853|85803|9
1631737900000|2021-09-15 20:31:40|85852.7|85802.7|85854.1|85804.1|85854.9|85804.9|85852.5|85802.5|13
1631737910000|2021-09-15 20:31:50|85853.8|85803.8|85854.2|85804.2|85855.5|85805.5|85852.2|85802.2|20
1631737920000|2021-09-15 20:32:00|85854.1|85804.1|85853.8|85803.8|85854.6|85804.6|85853.8|85803.8|19
1631737930000|2021-09-15 20:32:10|85853.6|85803.6|85852.9|85802.9|85854.2|85804.2|85852.7|85802.7|11
1631737940000|2021-09-15 20:32:20|85852.8|85802.8|85853|85803|85854.1|85804.1|85852.8|85802.8|11
1631737950000|2021-09-15 20:32:30|85853.3|85803.3|85852.9|85802.9|85854.6|85804.6|85852.3|85802.3|12
1631737960000|2021-09-15 20:32:40|85852.8|85802.8|85853.1|85803.1|85853.1|85803.1|85852.8|85802.8|5
1631737970000|2021-09-15 20:32:50|85853.2|85803.2|85854.3|85804.3|85854.6|85804.6|85853.2|85803.2|11
1631737980000|2021-09-15 20:33:00|85854.4|85804.4|85853.1|85803.1|85854.4|85804.4|85852.7|85802.7|10
1631737990000|2021-09-15 20:33:10|85853.3|85803.3|85853.7|85803.7|85853.8|85803.8|85853.1|85803.1|11
1631738000000|2021-09-15 20:33:20|85853.4|85803.4|85852.9|85802.9|85854.1|85804.1|85852.7|85802.7|17
1631738010000|2021-09-15 20:33:30|85852.7|85802.7|85854.4|85804.4|85854.7|85804.7|85852.7|85802.7|16
1631738020000|2021-09-15 20:33:40|85854.2|85804.2|85855.5|85805.5|85856.3|85806.3|85854|85804|18
1631738030000|2021-09-15 20:33:50|85854.5|85804.5|85853.9|85803.9|85855.5|85805.5|85853.8|85803.8|12
1631738040000|2021-09-15 20:34:00|85854|85804|85852.9|85802.9|85854|85804|85852.7|85802.7|5
1631738050000|2021-09-15 20:34:10|85853|85803|85853.3|85803.3|85853.4|85803.4|85853|85803|6
1631738060000|2021-09-15 20:34:20|85852.9|85802.9|85853.1|85803.1|85855.2|85805.2|85852.9|85802.9|27
1631738070000|2021-09-15 20:34:30|85853|85803|85854.5|85804.5|85856|85806|85853|85803|14
1631738080000|2021-09-15 20:34:40|85854.4|85804.4|85854.2|85804.2|85854.4|85804.4|85852.7|85802.7|14
1631738090000|2021-09-15 20:34:50|85854|85804|85853.1|85803.1|85854.9|85804.9|85852.8|85802.8|18
1631738100000|2021-09-15 20:35:00|85852.9|85802.9|85862.3|85812.3|85863.5|85813.5|85852.7|85802.7|28
1631738110000|2021-09-15 20:35:10|85862.4|85812.4|85857.8|85807.8|85865.8|85815.8|85857.2|85807.2|43
1631738120000|2021-09-15 20:35:20|85857.3|85807.3|85858.7|85808.7|85859.5|85809.5|85857.3|85807.3|10
1631738130000|2021-09-15 20:35:30|85858.9|85808.9|85857.3|85807.3|85858.9|85808.9|85857.3|85807.3|11
1631738140000|2021-09-15 20:35:40|85857.6|85807.6|85861.6|85811.6|85864.4|85814.4|85857.5|85807.5|27
1631738150000|2021-09-15 20:35:50|85861.5|85811.5|85863.2|85813.2|85864|85814|85861|85811|10
1631738160000|2021-09-15 20:36:00|85863.4|85813.4|85859.5|85809.5|85863.4|85813.4|85859.2|85809.2|25
1631738170000|2021-09-15 20:36:10|85859.4|85809.4|85861.7|85811.7|85862.9|85812.9|85859.4|85809.4|14
1631738180000|2021-09-15 20:36:20|85861.5|85811.5|85864.4|85814.4|85864.4|85814.4|85861.5|85811.5|25
1631738190000|2021-09-15 20:36:30|85864.2|85814.2|85864.2|85814.2|85865|85815|85863.9|85813.9|26
1631738200000|2021-09-15 20:36:40|85864.4|85814.4|85863.7|85813.7|85865.5|85815.5|85863.2|85813.2|23
1631738210000|2021-09-15 20:36:50|85863.4|85813.4|85865.4|85815.4|85865.6|85815.6|85861.7|85811.7|20
1631738220000|2021-09-15 20:37:00|85865.5|85815.5|85864|85814|85866.4|85816.4|85863.9|85813.9|21
1631738230000|2021-09-15 20:37:10|85864.2|85814.2|85864.4|85814.4|85866|85816|85863.8|85813.8|42
1631738240000|2021-09-15 20:37:20|85864.6|85814.6|85862.6|85812.6|85864.8|85814.8|85860.4|85810.4|35
1631738250000|2021-09-15 20:37:30|85862.7|85812.7|85860.3|85810.3|85863|85813|85859.7|85809.7|35
1631738260000|2021-09-15 20:37:40|85860.4|85810.4|85859.8|85809.8|85860.4|85810.4|85859.5|85809.5|7
1631738270000|2021-09-15 20:37:50|85860.2|85810.2|85860.7|85810.7|85860.8|85810.8|85858.9|85808.9|15
1631738280000|2021-09-15 20:38:00|85860.8|85810.8|85862.6|85812.6|85863.4|85813.4|85860.6|85810.6|35
1631738290000|2021-09-15 20:38:10|85862.1|85812.1|85862|85812|85864.8|85814.8|85861.8|85811.8|49
1631738300000|2021-09-15 20:38:20|85862.9|85812.9|85863|85813|85865.3|85815.3|85862.9|85812.9|36
1631738310000|2021-09-15 20:38:30|85862.8|85812.8|85864.2|85814.2|85864.3|85814.3|85862.4|85812.4|28
1631738320000|2021-09-15 20:38:40|85864|85814|85862.9|85812.9|85864.3|85814.3|85862.2|85812.2|41
1631738330000|2021-09-15 20:38:50|85862.8|85812.8|85865.2|85815.2|85865.2|85815.2|85860.7|85810.7|48
1631738340000|2021-09-15 20:39:00|85864.3|85814.3|85863.7|85813.7|85864.9|85814.9|85862.4|85812.4|27
1631738350000|2021-09-15 20:39:10|85863.6|85813.6|85863.8|85813.8|85864.8|85814.8|85861.9|85811.9|26
1631738360000|2021-09-15 20:39:20|85863.9|85813.9|85863.1|85813.1|85864.8|85814.8|85863.1|85813.1|29
1631738370000|2021-09-15 20:39:30|85863.3|85813.3|85865.5|85815.5|85865.5|85815.5|85863.1|85813.1|28
1631738380000|2021-09-15 20:39:40|85865.6|85815.6|85863.4|85813.4|85865.6|85815.6|85862.6|85812.6|18
1631738390000|2021-09-15 20:39:50|85863.7|85813.7|85860.6|85810.6|85865.4|85815.4|85860.5|85810.5|45
1631738400000|2021-09-15 20:40:00|85859.7|85809.7|85860.8|85810.8|85861|85811|85859.7|85809.7|29
1631738410000|2021-09-15 20:40:10|85860.9|85810.9|85859.3|85809.3|85861|85811|85859.3|85809.3|13
1631738420000|2021-09-15 20:40:20|85859.4|85809.4|85860.6|85810.6|85861.7|85811.7|85859.4|85809.4|15
1631738430000|2021-09-15 20:40:30|85860.4|85810.4|85859.4|85809.4|85862.1|85812.1|85859.4|85809.4|18
1631738440000|2021-09-15 20:40:40|85859.6|85809.6|85861.3|85811.3|85861.6|85811.6|85859.6|85809.6|12
1631738450000|2021-09-15 20:40:50|85861.1|85811.1|85859.3|85809.3|85861.1|85811.1|85859.3|85809.3|13
1631738460000|2021-09-15 20:41:00|85859.4|85809.4|85859.6|85809.6|85859.9|85809.9|85859.3|85809.3|9
1631738470000|2021-09-15 20:41:10|85859.4|85809.4|85859.7|85809.7|85862.1|85812.1|85859.2|85809.2|28
1631738480000|2021-09-15 20:41:20|85859.6|85809.6|85859.8|85809.8|85860.6|85810.6|85859.4|85809.4|9
1631738490000|2021-09-15 20:41:30|85862.9|85812.9|85859.9|85809.9|85862.9|85812.9|85859.9|85809.9|16
1631738500000|2021-09-15 20:41:40|85859.7|85809.7|85851.2|85801.2|85859.7|85809.7|85850.9|85800.9|28
1631738510000|2021-09-15 20:41:50|85851.7|85801.7|85852|85802|85852.4|85802.4|85850.8|85800.8|34
1631738520000|2021-09-15 20:42:00|85851.9|85801.9|85850.7|85800.7|85852.1|85802.1|85849.2|85799.2|27
1631738530000|2021-09-15 20:42:10|85850.9|85800.9|85850.1|85800.1|85850.9|85800.9|85848.5|85798.5|35
1631738540000|2021-09-15 20:42:20|85850|85800|85850.8|85800.8|85851|85801|85849.9|85799.9|12
1631738550000|2021-09-15 20:42:30|85850.4|85800.4|85852.6|85802.6|85853.4|85803.4|85847.9|85797.9|22
1631738560000|2021-09-15 20:42:40|85852.9|85802.9|85852.1|85802.1|85854.3|85804.3|85851.9|85801.9|17
1631738570000|2021-09-15 20:42:50|85853.6|85803.6|85853.8|85803.8|85853.8|85803.8|85852.2|85802.2|26
1631738580000|2021-09-15 20:43:00|85853.6|85803.6|85852.9|85802.9|85853.6|85803.6|85852.6|85802.6|25
1631738590000|2021-09-15 20:43:10|85852.8|85802.8|85853.4|85803.4|85853.9|85803.9|85852.7|85802.7|17
1631738600000|2021-09-15 20:43:20|85852.8|85802.8|85853.1|85803.1|85853.4|85803.4|85852.7|85802.7|15
1631738610000|2021-09-15 20:43:30|85853|85803|85853|85803|85853.5|85803.5|85851.8|85801.8|18
1631738620000|2021-09-15 20:43:40|85853.3|85803.3|85853.8|85803.8|85853.8|85803.8|85853|85803|11
1631738630000|2021-09-15 20:43:50|85852.4|85802.4|85852.9|85802.9|85853.1|85803.1|85852.1|85802.1|20
1631738640000|2021-09-15 20:44:00|85853|85803|85853.1|85803.1|85853.7|85803.7|85852.7|85802.7|14
1631738650000|2021-09-15 20:44:10|85853.4|85803.4|85856.4|85806.4|85856.4|85806.4|85853.4|85803.4|9
1631738660000|2021-09-15 20:44:20|85855.4|85805.4|85855.9|85805.9|85855.9|85805.9|85855|85805|8
1631738670000|2021-09-15 20:44:30|85855.8|85805.8|85854.5|85804.5|85856|85806|85853|85803|21
1631738680000|2021-09-15 20:44:40|85854.4|85804.4|85853.1|85803.1|85854.9|85804.9|85853.1|85803.1|5
1631738690000|2021-09-15 20:44:50|85853.4|85803.4|85853.5|85803.5|85853.6|85803.6|85851.4|85801.4|25
1631738700000|2021-09-15 20:45:00|85853.3|85803.3|85852.2|85802.2|85853.8|85803.8|85851.3|85801.3|43
1631738710000|2021-09-15 20:45:10|85853.2|85803.2|85849.4|85799.4|85853.2|85803.2|85849|85799|32
1631738720000|2021-09-15 20:45:20|85849.2|85799.2|85847|85797|85849.6|85799.6|85846.9|85796.9|29
1631738730000|2021-09-15 20:45:30|85847.5|85797.5|85836.4|85786.4|85849.2|85799.2|85836.4|85786.4|38
1631738740000|2021-09-15 20:45:40|85836.2|85786.2|85829|85779|85845.6|85786.2|85825|85763.2|48
1631738750000|2021-09-15 20:45:50|85839.6|85768.8|85831.5|85781.5|85839.9|85781.6|85828.3|85768.8|34
1631738760000|2021-09-15 20:46:00|85831.6|85781.6|85829.9|85779.9|85841.9|85782.5|85828.7|85771.8|25
1631738770000|2021-09-15 20:46:10|85829.8|85779.8|85831.1|85781.1|85840.9|85782.6|85829.5|85769.1|41
1631738780000|2021-09-15 20:46:20|85831.3|85781.3|85830|85780|85832.7|85782.7|85829.7|85779.7|31
1631738790000|2021-09-15 20:46:30|85830.3|85780.3|85831.4|85781.4|85831.4|85781.4|85829.1|85779.1|30
1631738800000|2021-09-15 20:46:40|85831.2|85781.2|85831.3|85781.3|85832.3|85782.3|85829.7|85779.7|12
1631738810000|2021-09-15 20:46:50|85831.2|85781.2|85829.7|85779.7|85832.5|85782.5|85827.7|85777.7|30
1631738820000|2021-09-15 20:47:00|85829.9|85779.9|85832.6|85782.6|85832.6|85782.6|85829.9|85779.9|13
1631738830000|2021-09-15 20:47:10|85834.1|85784.1|85831.9|85781.9|85834.1|85784.1|85831.9|85781.9|11
1631738840000|2021-09-15 20:47:20|85832|85782|85829.1|85779.1|85832.5|85782.5|85829.1|85779.1|15
1631738850000|2021-09-15 20:47:30|85829.4|85779.4|85831|85781|85831|85781|85829|85779|12
1631738860000|2021-09-15 20:47:40|85830.9|85780.9|85828.6|85778.6|85831.4|85781.4|85828.6|85778.6|10
1631738870000|2021-09-15 20:47:50|85828.3|85778.3|85832.3|85782.3|85833.4|85783.4|85828.3|85778.3|14
1631738880000|2021-09-15 20:48:00|85832|85782|85828.9|85778.9|85832.2|85782.2|85828.9|85778.9|12
1631738890000|2021-09-15 20:48:10|85829.6|85779.6|85830.8|85780.8|85832.3|85782.3|85829.1|85779.1|12
1631738900000|2021-09-15 20:48:20|85830.6|85780.6|85830.5|85780.5|85831.3|85781.3|85830.5|85780.5|9
1631738910000|2021-09-15 20:48:30|85830.4|85780.4|85831.8|85781.8|85833.7|85783.7|85830.4|85780.4|15
1631738920000|2021-09-15 20:48:40|85832.1|85782.1|85835.1|85785.1|85837.9|85787.9|85832.1|85782.1|26
1631738930000|2021-09-15 20:48:50|85835.3|85785.3|85832.7|85782.7|85836.6|85786.6|85832.7|85782.7|22
1631738940000|2021-09-15 20:49:00|85832.5|85782.5|85832.8|85782.8|85833.4|85783.4|85831.5|85781.5|12
1631738950000|2021-09-15 20:49:10|85832.4|85782.4|85835.1|85785.1|85836|85786|85832.2|85782.2|19
1631738960000|2021-09-15 20:49:20|85834.9|85784.9|85835|85785|85835.3|85785.3|85831.6|85781.6|19
1631738970000|2021-09-15 20:49:30|85834.6|85784.6|85833.4|85783.4|85834.8|85784.8|85833|85783|16
1631738980000|2021-09-15 20:49:40|85833.7|85783.7|85834.2|85784.2|85834.5|85784.5|85833.1|85783.1|14
1631738990000|2021-09-15 20:49:50|85834.1|85784.1|85835.6|85785.6|85836.2|85786.2|85833.6|85783.6|9
1631739000000|2021-09-15 20:50:00|85837.5|85787.5|85836.7|85786.7|85839.1|85789.1|85836.3|85786.3|39
1631739010000|2021-09-15 20:50:10|85837.3|85787.3|85836.3|85786.3|85838.2|85788.2|85833.9|85783.9|24
1631739020000|2021-09-15 20:50:20|85836.1|85786.1|85834.1|85784.1|85838|85788|85834.1|85784.1|12
1631739030000|2021-09-15 20:50:30|85834.5|85784.5|85838.5|85788.5|85839.5|85789.5|85834.5|85784.5|34
1631739040000|2021-09-15 20:50:40|85837.9|85787.9|85837.9|85787.9|85848.1|85789.4|85822.6|85772.6|38
1631739050000|2021-09-15 20:50:50|85837.8|85787.8|85832.6|85782.6|85837.8|85787.8|85832.2|85782.2|34
1631739060000|2021-09-15 20:51:00|85832.4|85782.4|85832.1|85782.1|85833.3|85783.3|85829.2|85779.2|39
1631739070000|2021-09-15 20:51:10|85831.6|85781.6|85828.8|85778.8|85834|85784|85828.2|85778.2|26
1631739080000|2021-09-15 20:51:20|85829.4|85779.4|85830.5|85780.5|85830.6|85780.6|85828.2|85778.2|24
1631739090000|2021-09-15 20:51:30|85830.3|85780.3|85829.6|85779.6|85830.8|85780.8|85828.9|85778.9|21
1631739100000|2021-09-15 20:51:40|85829.9|85779.9|85835.3|85785.3|85835.9|85785.9|85829.5|85779.5|21
1631739110000|2021-09-15 20:51:50|85834.8|85784.8|85833.8|85783.8|85836.4|85786.4|85830.5|85780.5|71
1631739120000|2021-09-15 20:52:00|85833.5|85783.5|85835.2|85785.2|85837.1|85787.1|85832.9|85782.9|57
1631739130000|2021-09-15 20:52:10|85835.1|85785.1|85836.4|85786.4|85837.5|85787.5|85831.6|85781.6|56
1631739140000|2021-09-15 20:52:20|85835.5|85785.5|85836.1|85786.1|85836.2|85786.2|85835.5|85785.5|6
1631739150000|2021-09-15 20:52:30|85836.4|85786.4|85836.6|85786.6|85837.4|85787.4|85834.7|85784.7|28
1631739160000|2021-09-15 20:52:40|85836.8|85786.8|85839.2|85789.2|85839.5|85789.5|85836.6|85786.6|38
1631739170000|2021-09-15 20:52:50|85839.3|85789.3|85851|85774.9|85851|85789.3|85835.6|85774.9|8
1631739180000|2021-09-15 20:53:00|85864.4|85772.2|85838.7|85788.7|85865.3|85788.7|85838.7|85763.7|5
1631739190000|2021-09-15 20:53:10|85839|85789|85836.8|85786.8|85840.5|85790.5|85836.1|85786.1|34
1631739200000|2021-09-15 20:53:20|85837.1|85787.1|85837.4|85787.4|85839.3|85789.3|85836.8|85786.8|30
1631739210000|2021-09-15 20:53:30|85837.3|85787.3|85849.6|85773.2|85850.8|85789.4|85837.3|85767.7|30
1631739220000|2021-09-15 20:53:40|85848.6|85773.3|85839.7|85789.7|85848.6|85789.7|85834.4|85773.3|47
1631739230000|2021-09-15 20:53:50|85839.9|85789.9|85841|85791|85841.2|85791.2|85838.4|85788.4|39
1631739240000|2021-09-15 20:54:00|85840.6|85790.6|85838.5|85788.5|85840.6|85790.6|85838.5|85788.5|22
1631739250000|2021-09-15 20:54:10|85838.8|85788.8|85836.5|85786.5|85838.8|85788.8|85835.4|85785.4|26
1631739260000|2021-09-15 20:54:20|85836.7|85786.7|85835.8|85785.8|85836.7|85786.7|85835.6|85785.6|11
1631739270000|2021-09-15 20:54:30|85835.9|85785.9|85835.6|85785.6|85838.2|85788.2|85832.4|85782.4|56
1631739280000|2021-09-15 20:54:40|85834.8|85784.8|85835.2|85785.2|85835.6|85785.6|85834.1|85784.1|38
1631739290000|2021-09-15 20:54:50|85834.7|85784.7|85833.5|85783.5|85836.4|85786.4|85832.5|85782.5|49
1631739300000|2021-09-15 20:55:00|85832.6|85782.6|85860.6|85779.7|85864.1|85791|85832.6|85771.3|77
1631739310000|2021-09-15 20:55:10|85861|85779.1|85866.1|85775.5|85866.1|85783.1|85858.2|85775.5|15
1631739320000|2021-09-15 20:55:20|85869.6|85771.9|85860.3|85776.7|85869.6|85781.4|85853.7|85763.3|30
1631739330000|2021-09-15 20:55:30|85862.5|85775.2|85865.3|85775.1|85865.8|85779.4|85859.6|85775.1|19
1631739340000|2021-09-15 20:55:40|85862.8|85777.8|85859.2|85782.4|85862.8|85795.9|85845.9|85777.8|34
1631739350000|2021-09-15 20:55:50|85858.9|85782.1|85855.6|85782.7|85861.1|85783.1|85855.5|85777.6|52
1631739360000|2021-09-15 20:56:00|85856.7|85782.2|85857.3|85783.3|85861.1|85783.3|85856.3|85775.5|14
1631739370000|2021-09-15 20:56:10|85857|85783.6|85860.8|85778.6|85862.3|85783.6|85857|85776.6|21
1631739380000|2021-09-15 20:56:20|85860.3|85779.1|85860.3|85776.5|85861.3|85781.5|85858.4|85776.2|14
1631739390000|2021-09-15 20:56:30|85860.7|85776.2|85856.7|85784.1|85871.1|85795.6|85845.6|85767.1|13
1631739400000|2021-09-15 20:56:40|85856.1|85784.4|85860.6|85783.5|85863.1|85785.2|85856.1|85779.1|18
1631739410000|2021-09-15 20:56:50|85861|85783|85863.4|85784.3|85869.3|85797.4|85845.6|85773.8|13
1631739420000|2021-09-15 20:57:00|85862.2|85785.6|85868.6|85775|85874.2|85787.4|85857.7|85769.8|39
1631739430000|2021-09-15 20:57:10|85867.6|85775.9|85875.5|85772.8|85875.5|85777.5|85866.9|85770.5|14
1631739440000|2021-09-15 20:57:20|85875.8|85772.3|85873.1|85773.3|85876.2|85779.1|85867.5|85772.2|24
1631739450000|2021-09-15 20:57:30|85872|85774.4|85860.9|85780.6|85872|85780.6|85860.9|85770.9|11
1631739460000|2021-09-15 20:57:40|85870|85772.4|85864.2|85776.8|85870|85780.8|85860.9|85772.4|14
1631739470000|2021-09-15 20:57:50|85864.3|85777|85862|85773.5|85870.8|85777|85860.9|85770|25
1631739480000|2021-09-15 20:58:00|85868.6|85767.7|85865.7|85772.6|85870|85773.2|85861.8|85766.8|22
1631739490000|2021-09-15 20:58:10|85863.3|85774.3|85861.4|85773.4|85865.1|85778.6|85857.8|85770.1|25
1631739500000|2021-09-15 20:58:20|85860.4|85773.3|85863.9|85771.7|85864.4|85774.4|85859.6|85769.2|17
1631739510000|2021-09-15 20:58:30|85863.8|85771.6|85857.5|85778.2|85871.9|85780.4|85853.6|85766.4|22
1631739520000|2021-09-15 20:58:40|85857.4|85778.1|85860.5|85774.9|85868.8|85779.9|85857.4|85767.3|14
1631739530000|2021-09-15 20:58:50|85861|85773.6|85868.8|85766.8|85870.6|85776.1|85858.7|85766.4|20
1631739540000|2021-09-15 20:59:00|85869|85766.9|85854.9|85778.1|85870.2|85778.1|85853.4|85765.9|13
1631739550000|2021-09-15 20:59:10|85852.6|85779.8|85855.8|85777.1|85866.1|85779.8|85852.6|85767.4|6
1631739560000|2021-09-15 20:59:20|85869.1|85765.1|85860.2|85773.9|85869.1|85774|85860.2|85763.8|14
1631739570000|2021-09-15 20:59:30|85858.1|85775.9|85857.5|85776.6|85858.1|85777|85856|85775.8|11
1631739580000|2021-09-15 20:59:40|85859.6|85775.1|85856.2|85778.1|85859.6|85778.1|85855.1|85775.1|18
1631739590000|2021-09-15 20:59:50|85856.6|85778.4|85850.9|85762.5|85858.9|85778.8|85850.6|85758.6|26
1631739600000|2021-09-15 21:00:00|85848.6|85744.6|85847.3|85743.3|85848.6|85744.6|85835.2|85731.2|20
1631739610000|2021-09-15 21:00:10|85837.7|85733.7|85841.9|85737.9|85845.6|85741.6|85837.7|85733.7|7
1631739620000|2021-09-15 21:00:20|85841.6|85737.6|85836.7|85732.7|85841.6|85737.6|85836.7|85732.7|2
1631739630000|2021-09-15 21:00:30|85842.1|85738.1|85840.4|85736.4|85842.1|85738.1|85840.4|85736.4|3
1631739640000|2021-09-15 21:00:40|85828|85724|85825.4|85721.4|85828|85724|85825.4|85721.4|4
1631739650000|2021-09-15 21:00:50|85823.6|85719.6|85823.3|85719.3|85826.5|85722.5|85823.3|85719.3|6
1631739660000|2021-09-15 21:01:00|85824.7|85720.7|85829.8|85725.8|85829.8|85725.8|85824.7|85720.7|5
1631739670000|2021-09-15 21:01:10|85829.7|85725.7|85829.6|85725.6|85829.7|85725.7|85829.6|85725.6|2
1631739680000|2021-09-15 21:01:20|85831|85727|85831.9|85727.9|85831.9|85727.9|85830.4|85726.4|4
1631739690000|2021-09-15 21:01:30|85830.9|85726.9|85829.6|85725.6|85830.9|85726.9|85829.6|85725.6|4
1631739710000|2021-09-15 21:01:50|85829.1|85725.1|85830.5|85726.5|85830.5|85726.5|85829.1|85725.1|3
1631739720000|2021-09-15 21:02:00|85831.8|85727.8|85830.9|85726.9|85831.8|85727.8|85830.9|85726.9|2
1631739750000|2021-09-15 21:02:30|85826.6|85722.6|85826.6|85722.6|85826.6|85722.6|85826.6|85722.6|1
1631739770000|2021-09-15 21:02:50|85826.3|85722.3|85826.3|85722.3|85826.3|85722.3|85826.3|85722.3|1
1631739780000|2021-09-15 21:03:00|85827|85723|85818.8|85714.8|85827|85723|85818.8|85714.8|3
1631739790000|2021-09-15 21:03:10|85818.7|85714.7|85818.8|85714.8|85818.8|85714.8|85818.7|85714.7|2
1631739800000|2021-09-15 21:03:20|85818.7|85714.7|85819.1|85715.1|85819.1|85715.1|85818.7|85714.7|3
1631739830000|2021-09-15 21:03:50|85819|85715|85819|85715|85819|85715|85819|85715|1
1631739840000|2021-09-15 21:04:00|85820.8|85716.8|85819.1|85715.1|85821.7|85717.7|85819|85715|7
1631739850000|2021-09-15 21:04:10|85818.3|85714.3|85818.3|85714.3|85818.3|85714.3|85818.3|85714.3|1
1631739870000|2021-09-15 21:04:30|85820|85716|85817.4|85713.4|85820|85716|85817.4|85713.4|6
1631739880000|2021-09-15 21:04:40|85817.7|85713.7|85817.7|85713.7|85817.7|85713.7|85817.7|85713.7|1
1631739890000|2021-09-15 21:04:50|85817.8|85713.8|85817.7|85713.7|85817.8|85713.8|85817.7|85713.7|2
1631739900000|2021-09-15 21:05:00|85812|85708|85814.7|85710.7|85820.2|85716.2|85812|85708|6
1631739910000|2021-09-15 21:05:10|85811.1|85707.1|85814.4|85710.4|85814.4|85710.4|85809.5|85705.5|6
1631739920000|2021-09-15 21:05:20|85813.1|85709.1|85819.9|85715.9|85819.9|85715.9|85813.1|85709.1|6
1631739930000|2021-09-15 21:05:30|85817.3|85713.3|85817.3|85713.3|85821.1|85717.1|85817.3|85713.3|4
1631739940000|2021-09-15 21:05:40|85816.4|85712.4|85814.8|85710.8|85816.4|85712.4|85814.8|85710.8|2
1631739950000|2021-09-15 21:05:50|85815.6|85711.6|85814.2|85710.2|85819.9|85715.9|85814.1|85710.1|4
1631739960000|2021-09-15 21:06:00|85812.9|85708.9|85817.5|85713.5|85819.9|85715.9|85812.7|85708.7|15
1631739970000|2021-09-15 21:06:10|85817.7|85713.7|85830.7|85726.7|85830.7|85726.7|85817.7|85713.7|2
1631739980000|2021-09-15 21:06:20|85822.6|85718.6|85819.8|85715.8|85822.6|85718.6|85819.8|85715.8|2
1631739990000|2021-09-15 21:06:30|85822.5|85718.5|85824.1|85720.1|85824.1|85720.1|85821|85717|4
1631740000000|2021-09-15 21:06:40|85819|85715|85817.8|85713.8|85819|85715|85816.1|85712.1|5
1631740010000|2021-09-15 21:06:50|85782.7|85678.7|85802.5|85698.5|85802.5|85698.5|85758.8|85654.8|3
1631740020000|2021-09-15 21:07:00|85804.7|85700.7|85817.6|85713.6|85818.1|85714.1|85803.1|85699.1|9
1631740030000|2021-09-15 21:07:10|85825.7|85721.7|85821.8|85717.8|85825.7|85721.7|85821.2|85717.2|3
1631740040000|2021-09-15 21:07:20|85826|85722|85826|85722|85826|85722|85826|85722|1
1631740050000|2021-09-15 21:07:30|85815.6|85711.6|85815.6|85711.6|85815.6|85711.6|85815.6|85711.6|1
1631740060000|2021-09-15 21:07:40|85809|85705|85817.6|85713.6|85823|85719|85809|85705|3
1631740070000|2021-09-15 21:07:50|85818.4|85714.4|85815.6|85711.6|85818.4|85714.4|85815.6|85711.6|2
1631740080000|2021-09-15 21:08:00|85812.2|85708.2|85820.4|85716.4|85827.3|85723.3|85812.2|85708.2|4
1631740090000|2021-09-15 21:08:10|85815|85711|85815.3|85711.3|85815.3|85711.3|85815|85711|2
1631740100000|2021-09-15 21:08:20|85827.2|85723.2|85827.2|85723.2|85827.2|85723.2|85827.2|85723.2|1
1631740110000|2021-09-15 21:08:30|85815.6|85711.6|85815.7|85711.7|85819.4|85715.4|85813.5|85709.5|4
1631740120000|2021-09-15 21:08:40|85812|85708|85812|85708|85812|85708|85812|85708|1
1631740130000|2021-09-15 21:08:50|85819.3|85715.3|85819.4|85715.4|85823.6|85719.6|85815.6|85711.6|10
1631740140000|2021-09-15 21:09:00|85827.5|85723.5|85825.5|85721.5|85827.5|85723.5|85820.7|85716.7|9
1631740150000|2021-09-15 21:09:10|85817|85713|85817.3|85713.3|85817.3|85713.3|85817|85713|2
1631740160000|2021-09-15 21:09:20|85813.8|85709.8|85813.8|85709.8|85813.8|85709.8|85813.8|85709.8|1
1631740170000|2021-09-15 21:09:30|85815.6|85711.6|85812|85708|85815.6|85711.6|85812|85708|2
1631740180000|2021-09-15 21:09:40|85810.7|85706.7|85810.7|85706.7|85810.7|85706.7|85810.7|85706.7|1
1631740190000|2021-09-15 21:09:50|85820.3|85716.3|85829.1|85725.1|85829.1|85725.1|85818.9|85714.9|3
1631740200000|2021-09-15 21:10:00|85824.5|85720.5|85824.1|85720.1|85824.5|85720.5|85822.2|85718.2|4
1631740210000|2021-09-15 21:10:10|85823.4|85719.4|85814.7|85710.7|85823.4|85719.4|85814.7|85710.7|9
1631740220000|2021-09-15 21:10:20|85815.3|85711.3|85816.3|85712.3|85816.3|85712.3|85815.3|85711.3|2
1631740230000|2021-09-15 21:10:30|85814.7|85710.7|85813.5|85709.5|85814.7|85710.7|85813.5|85709.5|3
1631740240000|2021-09-15 21:10:40|85812|85708|85812|85708|85812|85708|85812|85708|1
1631740250000|2021-09-15 21:10:50|85837.6|85733.6|85823.5|85719.5|85837.6|85733.6|85818.4|85714.4|8
1631740260000|2021-09-15 21:11:00|85823.3|85719.3|85823.3|85719.3|85824.1|85720.1|85823.3|85719.3|4
1631740270000|2021-09-15 21:11:10|85817.9|85713.9|85817.3|85713.3|85817.9|85713.9|85817|85713|3
1631740280000|2021-09-15 21:11:20|85820.8|85716.8|85815.6|85711.6|85820.8|85716.8|85815.6|85711.6|2
1631740290000|2021-09-15 21:11:30|85825.9|85721.9|85809.9|85705.9|85825.9|85721.9|85808.4|85704.4|8
1631740300000|2021-09-15 21:11:40|85806.2|85702.2|85814.7|85710.7|85821.6|85717.6|85805.1|85701.1|5
1631740310000|2021-09-15 21:11:50|85816.2|85712.2|85816|85712|85816.2|85712.2|85815.3|85711.3|3
1631740320000|2021-09-15 21:12:00|85821.8|85717.8|85810|85706|85821.8|85717.8|85810|85706|7
1631740330000|2021-09-15 21:12:10|85813.6|85709.6|85816.7|85712.7|85817.9|85713.9|85812.8|85708.8|8
1631740340000|2021-09-15 21:12:20|85814.7|85710.7|85813|85709|85817.4|85713.4|85812.5|85708.5|5
1631740350000|2021-09-15 21:12:30|85813.6|85709.6|85807.8|85703.8|85815.6|85711.6|85807.8|85703.8|5
1631740360000|2021-09-15 21:12:40|85815.8|85711.8|85811.9|85707.9|85820|85716|85810.4|85706.4|5
1631740370000|2021-09-15 21:12:50|85812.8|85708.8|85820.7|85716.7|85820.7|85716.7|85812.8|85708.8|2
1631740380000|2021-09-15 21:13:00|85823.7|85719.7|85818.2|85714.2|85823.7|85719.7|85818.2|85714.2|4
1631740390000|2021-09-15 21:13:10|85829.1|85725.1|85807.3|85703.3|85829.1|85725.1|85807.3|85703.3|2
1631740410000|2021-09-15 21:13:30|85847.4|85743.4|85807.8|85703.8|85847.4|85743.4|85806.5|85702.5|6
1631740420000|2021-09-15 21:13:40|85804.2|85700.2|85806.6|85702.6|85808.3|85704.3|85804.2|85700.2|4
1631740430000|2021-09-15 21:13:50|85809.4|85705.4|85810.7|85706.7|85810.7|85706.7|85808.1|85704.1|5
1631740440000|2021-09-15 21:14:00|85809.3|85705.3|85815|85711|85821.4|85717.4|85809.3|85705.3|6
1631740450000|2021-09-15 21:14:10|85817.2|85713.2|85812.9|85708.9|85817.2|85713.2|85807|85703|3
1631740460000|2021-09-15 21:14:20|85813.9|85709.9|85812.3|85708.3|85816.3|85712.3|85811.4|85707.4|4
1631740470000|2021-09-15 21:14:30|85822|85718|85823|85719|85823|85719|85818.8|85714.8|4
1631740480000|2021-09-15 21:14:40|85816|85712|85815.3|85711.3|85816|85712|85815.3|85711.3|2
1631740490000|2021-09-15 21:14:50|85775.9|85671.9|85775.9|85671.9|85775.9|85671.9|85775.9|85671.9|1
1631740500000|2021-09-15 21:15:00|85826.8|85722.8|85825.6|85721.6|85826.8|85722.8|85807.3|85703.3|8
1631740510000|2021-09-15 21:15:10|85811.7|85707.7|85811.7|85707.7|85811.7|85707.7|85811.7|85707.7|1
1631740520000|2021-09-15 21:15:20|85817|85713|85818.5|85714.5|85831.1|85727.1|85817|85713|3
1631740530000|2021-09-15 21:15:30|85816.9|85712.9|85810.2|85706.2|85816.9|85712.9|85806.7|85702.7|7
1631740540000|2021-09-15 21:15:40|85810.4|85706.4|85812.1|85708.1|85812.1|85708.1|85809.3|85705.3|4
1631740550000|2021-09-15 21:15:50|85811.9|85707.9|85811.5|85707.5|85811.9|85707.9|85811.5|85707.5|2
1631740560000|2021-09-15 21:16:00|85820.9|85716.9|85813.1|85709.1|85820.9|85716.9|85809.5|85705.5|7
1631740570000|2021-09-15 21:16:10|85810.2|85706.2|85810.7|85706.7|85810.7|85706.7|85809.2|85705.2|3
1631740580000|2021-09-15 21:16:20|85842.1|85738.1|85816.7|85712.7|85842.1|85738.1|85816.4|85712.4|5
1631740590000|2021-09-15 21:16:30|85818.2|85714.2|85813.6|85709.6|85818.2|85714.2|85777.7|85673.7|5
1631740600000|2021-09-15 21:16:40|85814.1|85710.1|85809.9|85705.9|85814.1|85710.1|85809.9|85705.9|9
1631740610000|2021-09-15 21:16:50|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|1
1631740620000|2021-09-15 21:17:00|85820.9|85716.9|85813.2|85709.2|85821|85717|85813.2|85709.2|6
1631740630000|2021-09-15 21:17:10|85814.4|85710.4|85831.6|85727.6|85832.6|85728.6|85814.4|85710.4|4
1631740640000|2021-09-15 21:17:20|85831.1|85727.1|85811.7|85707.7|85831.1|85727.1|85811.7|85707.7|4
1631740650000|2021-09-15 21:17:30|85816|85712|85816|85712|85816|85712|85816|85712|1
1631740660000|2021-09-15 21:17:40|85820.4|85716.4|85810.1|85706.1|85820.4|85716.4|85809.5|85705.5|5
1631740670000|2021-09-15 21:17:50|85816.2|85712.2|85813|85709|85816.2|85712.2|85811.6|85707.6|3
1631740680000|2021-09-15 21:18:00|85815.9|85711.9|85808.5|85704.5|85815.9|85711.9|85807.2|85703.2|3
1631740690000|2021-09-15 21:18:10|85801.9|85697.9|85819|85715|85819|85715|85801.9|85697.9|5
1631740700000|2021-09-15 21:18:20|85817.7|85713.7|85814.2|85710.2|85817.7|85713.7|85812.9|85708.9|3
1631740710000|2021-09-15 21:18:30|85814.1|85710.1|85815.9|85711.9|85815.9|85711.9|85814.1|85710.1|2
1631740720000|2021-09-15 21:18:40|85807.3|85703.3|85824.5|85720.5|85824.5|85720.5|85807.3|85703.3|2
1631740730000|2021-09-15 21:18:50|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|1
1631740740000|2021-09-15 21:19:00|85832.6|85728.6|85828.4|85724.4|85832.6|85728.6|85828.4|85724.4|2
1631740750000|2021-09-15 21:19:10|85825.4|85721.4|85806.7|85702.7|85828.3|85724.3|85803.4|85699.4|12
1631740760000|2021-09-15 21:19:20|85805.1|85701.1|85796.9|85692.9|85805.1|85701.1|85796.9|85692.9|4
1631740770000|2021-09-15 21:19:30|85800.1|85696.1|85779.2|85675.2|85800.1|85696.1|85779.2|85675.2|3
1631740780000|2021-09-15 21:19:40|85809.1|85705.1|85802.7|85698.7|85809.1|85705.1|85796.3|85692.3|6
1631740790000|2021-09-15 21:19:50|85798.8|85694.8|85778.3|85674.3|85798.8|85694.8|85778.3|85674.3|2
1631740800000|2021-09-15 21:20:00|85827|85723|85806.3|85702.3|85827|85723|85796.5|85692.5|7
1631740810000|2021-09-15 21:20:10|85803.9|85699.9|85801.1|85697.1|85807.8|85703.8|85801.1|85697.1|5
1631740820000|2021-09-15 21:20:20|85802.2|85698.2|85805.5|85701.5|85805.5|85701.5|85793.6|85689.6|7
1631740830000|2021-09-15 21:20:30|85805.3|85701.3|85801.3|85697.3|85806.3|85702.3|85797.9|85693.9|6
1631740840000|2021-09-15 21:20:40|85802.1|85698.1|85778.6|85674.6|85802.1|85698.1|85778.6|85674.6|3
1631740850000|2021-09-15 21:20:50|85786.2|85682.2|85806.4|85702.4|85806.4|85702.4|85786.2|85682.2|6
1631740860000|2021-09-15 21:21:00|85799|85695|85786.5|85682.5|85809.4|85705.4|85779.1|85675.1|4
1631740870000|2021-09-15 21:21:10|85778.9|85674.9|85760.8|85656.8|85798|85694|85760.8|85656.8|3
1631740890000|2021-09-15 21:21:30|85791.8|85687.8|85807.4|85703.4|85811.7|85707.7|85791.8|85687.8|9
1631740900000|2021-09-15 21:21:40|85812.2|85708.2|85785.2|85681.2|85812.2|85708.2|85785.2|85681.2|2
1631740910000|2021-09-15 21:21:50|85791.2|85687.2|85749.9|85645.9|85791.2|85687.2|85749.9|85645.9|3
1631740920000|2021-09-15 21:22:00|85795.7|85691.7|85809|85705|85809|85705|85795.7|85691.7|4
1631740930000|2021-09-15 21:22:10|85798.9|85694.9|85778.6|85674.6|85798.9|85694.9|85778.6|85674.6|2
1631740940000|2021-09-15 21:22:20|85786.3|85682.3|85791.8|85687.8|85791.8|85687.8|85748.2|85644.2|3
1631740950000|2021-09-15 21:22:30|85784.1|85680.1|85786.3|85682.3|85809.2|85705.2|85784.1|85680.1|4
1631740960000|2021-09-15 21:22:40|85786.2|85682.2|85778.6|85674.6|85786.2|85682.2|85778.6|85674.6|2
1631740970000|2021-09-15 21:22:50|85791.7|85687.7|85807.3|85703.3|85807.3|85703.3|85791.7|85687.7|3
1631740980000|2021-09-15 21:23:00|85779.6|85675.6|85790|85686|85809.7|85705.7|85779.6|85675.6|4
1631740990000|2021-09-15 21:23:10|85803.2|85699.2|85794.5|85690.5|85803.2|85699.2|85794.5|85690.5|3
1631741000000|2021-09-15 21:23:20|85797.8|85693.8|85779.6|85675.6|85797.8|85693.8|85779.6|85675.6|2
1631741010000|2021-09-15 21:23:30|85784.2|85680.2|85801.7|85697.7|85812.8|85708.8|85779.6|85675.6|7
1631741020000|2021-09-15 21:23:40|85818.8|85714.8|85799.8|85695.8|85820.6|85716.6|85799.8|85695.8|7
1631741030000|2021-09-15 21:23:50|85803.3|85699.3|85799.2|85695.2|85805.5|85701.5|85798.1|85694.1|5
1631741040000|2021-09-15 21:24:00|85797.8|85693.8|85816.4|85712.4|85816.8|85712.8|85791.5|85687.5|9
1631741050000|2021-09-15 21:24:10|85816.8|85712.8|85818.8|85714.8|85821.6|85717.6|85815.1|85711.1|4
1631741060000|2021-09-15 21:24:20|85819.1|85715.1|85823.8|85719.8|85824.2|85720.2|85819.1|85715.1|7
1631741070000|2021-09-15 21:24:30|85822|85718|85829.3|85725.3|85832.3|85728.3|85822|85718|10
1631741080000|2021-09-15 21:24:40|85829.4|85725.4|85829.4|85725.4|85829.4|85725.4|85829.4|85725.4|1
1631741100000|2021-09-15 21:25:00|85812.8|85708.8|85829.4|85725.4|85829.4|85725.4|85807.3|85703.3|7
1631741110000|2021-09-15 21:25:10|85829.3|85725.3|85829.3|85725.3|85829.3|85725.3|85829.3|85725.3|1
1631741120000|2021-09-15 21:25:20|85812.8|85708.8|85829.3|85725.3|85829.3|85725.3|85807.3|85703.3|4
1631741130000|2021-09-15 21:25:30|85843.6|85739.6|85818.4|85714.4|85843.6|85739.6|85818.4|85714.4|10
1631741140000|2021-09-15 21:25:40|85817|85713|85821.2|85717.2|85821.6|85717.6|85817|85713|7
1631741150000|2021-09-15 21:25:50|85830.4|85726.4|85825.1|85721.1|85830.4|85726.4|85822.5|85718.5|3
1631741160000|2021-09-15 21:26:00|85823.6|85719.6|85830.5|85726.5|85830.5|85726.5|85823.6|85719.6|3
1631741170000|2021-09-15 21:26:10|85830.6|85726.6|85830.8|85726.8|85830.8|85726.8|85830.5|85726.5|3
1631741180000|2021-09-15 21:26:20|85822.7|85718.7|85838.8|85734.8|85838.8|85734.8|85822.7|85718.7|5
1631741190000|2021-09-15 21:26:30|85830.8|85726.8|85830.8|85726.8|85830.8|85726.8|85830.8|85726.8|1
1631741200000|2021-09-15 21:26:40|85830.9|85726.9|85830.8|85726.8|85830.9|85726.9|85830.8|85726.8|2
1631741210000|2021-09-15 21:26:50|85821.1|85717.1|85830.9|85726.9|85830.9|85726.9|85814.6|85710.6|3
1631741220000|2021-09-15 21:27:00|85830.8|85726.8|85830.5|85726.5|85831.2|85727.2|85830.5|85726.5|5
1631741230000|2021-09-15 21:27:10|85818.6|85714.6|85830.5|85726.5|85830.5|85726.5|85814.6|85710.6|3
1631741240000|2021-09-15 21:27:20|85845.2|85741.2|85819.4|85715.4|85845.2|85741.2|85819.4|85715.4|8
1631741250000|2021-09-15 21:27:30|85819.1|85715.1|85817.6|85713.6|85822.9|85718.9|85816.6|85712.6|7
1631741260000|2021-09-15 21:27:40|85820.8|85716.8|85817.6|85713.6|85820.8|85716.8|85817.6|85713.6|3
1631741270000|2021-09-15 21:27:50|85829.5|85725.5|85819.5|85715.5|85829.5|85725.5|85818.3|85714.3|3
1631741280000|2021-09-15 21:28:00|85824.6|85720.6|85828.2|85724.2|85829.6|85725.6|85824.6|85720.6|10
1631741290000|2021-09-15 21:28:10|85818.4|85714.4|85830.4|85726.4|85832.7|85728.7|85818.4|85714.4|5
1631741300000|2021-09-15 21:28:20|85828.7|85724.7|85829.1|85725.1|85829.1|85725.1|85828.7|85724.7|5
1631741310000|2021-09-15 21:28:30|85828.9|85724.9|85824.6|85720.6|85828.9|85724.9|85823.7|85719.7|4
1631741320000|2021-09-15 21:28:40|85825.9|85721.9|85829.7|85725.7|85829.7|85725.7|85825.9|85721.9|3
1631741340000|2021-09-15 21:29:00|85818.3|85714.3|85814.6|85710.6|85818.3|85714.3|85814.6|85710.6|2
1631741350000|2021-09-15 21:29:10|85838.8|85734.8|85834.8|85730.8|85838.8|85734.8|85828|85724|5
1631741360000|2021-09-15 21:29:20|85838.2|85734.2|85825.2|85721.2|85838.2|85734.2|85818.4|85714.4|6
1631741370000|2021-09-15 21:29:30|85829.7|85725.7|85829.7|85725.7|85829.7|85725.7|85829.7|85725.7|1
1631741380000|2021-09-15 21:29:40|85830.1|85726.1|85823.6|85719.6|85830.1|85726.1|85820.6|85716.6|5
1631741390000|2021-09-15 21:29:50|85825.8|85721.8|85829.6|85725.6|85829.6|85725.6|85824.6|85720.6|3
1631741400000|2021-09-15 21:30:00|85830.5|85726.5|85819.2|85715.2|85831|85727|85811.4|85707.4|8
1631741410000|2021-09-15 21:30:10|85827.5|85723.5|85814.1|85710.1|85827.6|85723.6|85803.1|85699.1|7
1631741420000|2021-09-15 21:30:20|85802.2|85698.2|85814.1|85710.1|85814.2|85710.2|85802.2|85698.2|5
1631741430000|2021-09-15 21:30:30|85802.3|85698.3|85791.3|85687.3|85821.5|85717.5|85791.3|85687.3|5
1631741440000|2021-09-15 21:30:40|85821.6|85717.6|85814.6|85710.6|85821.6|85717.6|85791.6|85687.6|4
1631741450000|2021-09-15 21:30:50|85798.2|85694.2|85817.9|85713.9|85822.7|85718.7|85769.8|85665.8|6
1631741460000|2021-09-15 21:31:00|85836.2|85732.2|85816|85712|85836.2|85732.2|85812.6|85708.6|11
1631741470000|2021-09-15 21:31:10|85810.8|85706.8|85813.1|85709.1|85819.8|85715.8|85810.8|85706.8|5
1631741480000|2021-09-15 21:31:20|85817.7|85713.7|85827.6|85723.6|85827.6|85723.6|85815.1|85711.1|8
1631741490000|2021-09-15 21:31:30|85824.4|85720.4|85823.7|85719.7|85826.7|85722.7|85817.5|85713.5|9
1631741500000|2021-09-15 21:31:40|85824.9|85720.9|85825|85721|85825|85721|85823.3|85719.3|3
1631741510000|2021-09-15 21:31:50|85820|85716|85834.2|85730.2|85834.2|85730.2|85820|85716|4
1631741520000|2021-09-15 21:32:00|85832.6|85728.6|85831.5|85727.5|85833.8|85729.8|85827.6|85723.6|6
1631741530000|2021-09-15 21:32:10|85833.2|85729.2|85828.4|85724.4|85836.3|85732.3|85828.4|85724.4|5
1631741540000|2021-09-15 21:32:20|85829.6|85725.6|85829.5|85725.5|85829.6|85725.6|85821|85717|5
1631741550000|2021-09-15 21:32:30|85827|85723|85827.8|85723.8|85828|85724|85824.8|85720.8|4
1631741560000|2021-09-15 21:32:40|85819.9|85715.9|85824.9|85720.9|85824.9|85720.9|85819.9|85715.9|2
1631741570000|2021-09-15 21:32:50|85830|85726|85830.4|85726.4|85830.5|85726.5|85829.6|85725.6|5
1631741580000|2021-09-15 21:33:00|85830.3|85726.3|85821|85717|85830.3|85726.3|85819.8|85715.8|4
1631741600000|2021-09-15 21:33:20|85834|85730|85821.2|85717.2|85835.5|85731.5|85820.7|85716.7|4
1631741610000|2021-09-15 21:33:30|85822.5|85718.5|85828.2|85724.2|85828.5|85724.5|85818.9|85714.9|8
1631741620000|2021-09-15 21:33:40|85830.2|85726.2|85830.2|85726.2|85830.2|85726.2|85827.3|85723.3|4
1631741630000|2021-09-15 21:33:50|85830.1|85726.1|85834.6|85730.6|85834.6|85730.6|85829.2|85725.2|4
1631741640000|2021-09-15 21:34:00|85836.1|85732.1|85823|85719|85836.1|85732.1|85823|85719|2
1631741650000|2021-09-15 21:34:10|85830|85726|85817.6|85713.6|85830|85726|85817.6|85713.6|7
1631741660000|2021-09-15 21:34:20|85817.4|85713.4|85829.4|85725.4|85830.5|85726.5|85816.1|85712.1|9
1631741670000|2021-09-15 21:34:30|85830.1|85726.1|85830.2|85726.2|85830.3|85726.3|85829|85725|4
1631741680000|2021-09-15 21:34:40|85830.1|85726.1|85826.7|85722.7|85830.1|85726.1|85824.5|85720.5|5
1631741690000|2021-09-15 21:34:50|85829.9|85725.9|85836.4|85732.4|85836.4|85732.4|85829.9|85725.9|5
1631741700000|2021-09-15 21:35:00|85832.7|85728.7|85823.1|85719.1|85834.9|85730.9|85823.1|85719.1|4
1631741710000|2021-09-15 21:35:10|85814.4|85710.4|85821.2|85717.2|85823|85719|85813.5|85709.5|13
1631741720000|2021-09-15 21:35:20|85823.1|85719.1|85824.1|85720.1|85824.9|85720.9|85817|85713|4
1631741730000|2021-09-15 21:35:30|85833.1|85729.1|85831.4|85727.4|85833.1|85729.1|85831.4|85727.4|2
1631741740000|2021-09-15 21:35:40|85843.9|85739.9|85843.9|85739.9|85843.9|85739.9|85843.9|85739.9|1
1631741750000|2021-09-15 21:35:50|85821|85717|85816.5|85712.5|85821.5|85717.5|85814.2|85710.2|7
1631741760000|2021-09-15 21:36:00|85819.8|85715.8|85824|85720|85824|85720|85819.2|85715.2|3
1631741770000|2021-09-15 21:36:10|85808.2|85704.2|85823.8|85719.8|85823.8|85719.8|85808.2|85704.2|7
1631741780000|2021-09-15 21:36:20|85824.7|85720.7|85828.2|85724.2|85828.2|85724.2|85822|85718|4
1631741790000|2021-09-15 21:36:30|85837.3|85733.3|85824|85720|85837.3|85733.3|85819.6|85715.6|8
1631741800000|2021-09-15 21:36:40|85824.1|85720.1|85822.3|85718.3|85828.4|85724.4|85820.3|85716.3|8
1631741810000|2021-09-15 21:36:50|85829|85725|85829.7|85725.7|85829.7|85725.7|85829|85725|2
1631741820000|2021-09-15 21:37:00|85829.2|85725.2|85833.5|85729.5|85833.5|85729.5|85828.8|85724.8|4
1631741830000|2021-09-15 21:37:10|85835.8|85731.8|85829.9|85725.9|85835.8|85731.8|85824.6|85720.6|4
1631741840000|2021-09-15 21:37:20|85839.3|85735.3|85836.2|85732.2|85839.3|85735.3|85836.2|85732.2|2
1631741850000|2021-09-15 21:37:30|85835.8|85731.8|85841.2|85737.2|85841.4|85737.4|85834.7|85730.7|4
1631741860000|2021-09-15 21:37:40|85821|85717|85815.6|85711.6|85823.1|85719.1|85812.9|85708.9|7
1631741870000|2021-09-15 21:37:50|85815.8|85711.8|85822.3|85718.3|85822.3|85718.3|85815.8|85711.8|3
1631741880000|2021-09-15 21:38:00|85819.7|85715.7|85829|85725|85829|85725|85819.7|85715.7|5
1631741890000|2021-09-15 21:38:10|85830.5|85726.5|85830.4|85726.4|85830.5|85726.5|85828.8|85724.8|3
1631741900000|2021-09-15 21:38:20|85837.8|85733.8|85831.4|85727.4|85841.9|85737.9|85826.3|85722.3|5
1631741910000|2021-09-15 21:38:30|85834.1|85730.1|85830|85726|85834.1|85730.1|85830|85726|3
1631741920000|2021-09-15 21:38:40|85840.3|85736.3|85827.4|85723.4|85840.3|85736.3|85823.2|85719.2|3
1631741930000|2021-09-15 21:38:50|85840.3|85736.3|85840.3|85736.3|85840.3|85736.3|85840.3|85736.3|1
1631741940000|2021-09-15 21:39:00|85813.9|85709.9|85830|85726|85830|85726|85811.6|85707.6|7
1631741950000|2021-09-15 21:39:10|85840.3|85736.3|85842|85738|85842.6|85738.6|85827.8|85723.8|4
1631741960000|2021-09-15 21:39:20|85839|85735|85832.7|85728.7|85839|85735|85832.7|85728.7|2
1631741970000|2021-09-15 21:39:30|85837.5|85733.5|85826.4|85722.4|85837.5|85733.5|85822.7|85718.7|5
1631741980000|2021-09-15 21:39:40|85825|85721|85835.3|85731.3|85835.3|85731.3|85825|85721|4
1631742000000|2021-09-15 21:40:00|85821|85717|85832.4|85728.4|85832.7|85728.7|85821|85717|8
1631742010000|2021-09-15 21:40:10|85837.1|85733.1|85836.9|85732.9|85837.1|85733.1|85836.1|85732.1|5
1631742020000|2021-09-15 21:40:20|85836.7|85732.7|85827.1|85723.1|85836.7|85732.7|85822.8|85718.8|6
1631742030000|2021-09-15 21:40:30|85829.6|85725.6|85829.6|85725.6|85829.6|85725.6|85827|85723|3
1631742040000|2021-09-15 21:40:40|85839.8|85735.8|85840|85736|85840|85736|85814.6|85710.6|5
1631742060000|2021-09-15 21:41:00|85819.6|85715.6|85834.7|85730.7|85834.7|85730.7|85819.6|85715.6|3
1631742070000|2021-09-15 21:41:10|85840|85736|85840|85736|85840|85736|85840|85736|1
1631742080000|2021-09-15 21:41:20|85820.9|85716.9|85826.3|85722.3|85827.2|85723.2|85820.9|85716.9|7
1631742090000|2021-09-15 21:41:30|85826.5|85722.5|85831.6|85727.6|85831.6|85727.6|85826.5|85722.5|5
1631742100000|2021-09-15 21:41:40|85818.9|85714.9|85831.6|85727.6|85831.6|85727.6|85818.9|85714.9|4
1631742110000|2021-09-15 21:41:50|85831.9|85727.9|85831.3|85727.3|85833.8|85729.8|85827.3|85723.3|9
1631742120000|2021-09-15 21:42:00|85840.2|85736.2|85826.9|85722.9|85840.2|85736.2|85824|85720|37
1631742130000|2021-09-15 21:42:10|85827.5|85723.5|85826.8|85722.8|85828.2|85724.2|85824.9|85720.9|43
1631742140000|2021-09-15 21:42:20|85827.4|85723.4|85827|85723|85832.4|85728.4|85824.2|85720.2|18
1631742150000|2021-09-15 21:42:30|85833.7|85729.7|85828|85724|85833.9|85729.9|85826.7|85722.7|6
1631742160000|2021-09-15 21:42:40|85829.9|85725.9|85813.8|85709.8|85829.9|85725.9|85813.5|85709.5|6
1631742170000|2021-09-15 21:42:50|85817.8|85713.8|85826.8|85722.8|85828.3|85724.3|85817.8|85713.8|3
1631742180000|2021-09-15 21:43:00|85825.3|85721.3|85822.7|85718.7|85825.3|85721.3|85819.6|85715.6|4
1631742190000|2021-09-15 21:43:10|85831.9|85727.9|85831.9|85727.9|85831.9|85727.9|85831.9|85727.9|1
1631742200000|2021-09-15 21:43:20|85827.2|85723.2|85816.9|85712.9|85835.7|85731.7|85814.6|85710.6|6
1631742210000|2021-09-15 21:43:30|85822.6|85718.6|85823.7|85719.7|85827|85723|85817.8|85713.8|10
1631742220000|2021-09-15 21:43:40|85824.7|85720.7|85825.9|85721.9|85827|85723|85823.7|85719.7|4
1631742230000|2021-09-15 21:43:50|85836.5|85732.5|85821|85717|85836.5|85732.5|85821|85717|6
1631742240000|2021-09-15 21:44:00|85824.4|85720.4|85823.3|85719.3|85824.4|85720.4|85817.9|85713.9|5
1631742250000|2021-09-15 21:44:10|85822.4|85718.4|85822.4|85718.4|85822.4|85718.4|85822.4|85718.4|1
1631742260000|2021-09-15 21:44:20|85828.4|85724.4|85833|85729|85833|85729|85822.1|85718.1|7
1631742270000|2021-09-15 21:44:30|85825.9|85721.9|85829.6|85725.6|85829.8|85725.8|85825.9|85721.9|4
1631742280000|2021-09-15 21:44:40|85835.1|85731.1|85834.1|85730.1|85839.9|85735.9|85828.8|85724.8|21
1631742290000|2021-09-15 21:44:50|85834|85730|85816.2|85712.2|85834.3|85730.3|85815.4|85711.4|30
1631742300000|2021-09-15 21:45:00|85817.9|85713.9|85821.4|85717.4|85822.7|85718.7|85812.8|85708.8|53
1631742310000|2021-09-15 21:45:10|85822.2|85718.2|85830.9|85726.9|85831.5|85727.5|85821.4|85717.4|50
1631742320000|2021-09-15 21:45:20|85830.5|85726.5|85830.6|85726.6|85833.5|85729.5|85829.9|85725.9|48
1631742330000|2021-09-15 21:45:30|85830.9|85726.9|85830.5|85726.5|85836.3|85732.3|85824.6|85720.6|24
1631742340000|2021-09-15 21:45:40|85814.1|85710.1|85818.3|85714.3|85818.3|85714.3|85812|85708|8
1631742350000|2021-09-15 21:45:50|85821.8|85717.8|85821.8|85717.8|85821.8|85717.8|85813.2|85709.2|6
1631742360000|2021-09-15 21:46:00|85822.5|85718.5|85824.7|85720.7|85824.7|85720.7|85820.1|85716.1|5
1631742370000|2021-09-15 21:46:10|85824.9|85720.9|85830.6|85726.6|85832.6|85728.6|85824.9|85720.9|3
1631742380000|2021-09-15 21:46:20|85832|85728|85814.1|85710.1|85832.5|85728.5|85807.5|85703.5|9
1631742390000|2021-09-15 21:46:30|85820.1|85716.1|85818.2|85714.2|85832.2|85728.2|85813|85709|17
1631742400000|2021-09-15 21:46:40|85818|85714|85821.6|85717.6|85823|85719|85817.4|85713.4|15
1631742410000|2021-09-15 21:46:50|85823.3|85719.3|85830|85726|85830|85726|85823.3|85719.3|2
1631742420000|2021-09-15 21:47:00|85832.1|85728.1|85821.1|85717.1|85832.1|85728.1|85819.2|85715.2|7
1631742430000|2021-09-15 21:47:10|85822.2|85718.2|85823|85719|85823|85719|85811.5|85707.5|6
1631742440000|2021-09-15 21:47:20|85824.9|85720.9|85824.6|85720.6|85824.9|85720.9|85823|85719|4
1631742450000|2021-09-15 21:47:30|85832.6|85728.6|85815|85711|85832.9|85728.9|85812.2|85708.2|7
1631742460000|2021-09-15 21:47:40|85819.8|85715.8|85821.3|85717.3|85821.8|85717.8|85817.1|85713.1|7
1631742470000|2021-09-15 21:47:50|85823.2|85719.2|85819.8|85715.8|85823.2|85719.2|85818.5|85714.5|14
1631742480000|2021-09-15 21:48:00|85827.1|85723.1|85817.5|85713.5|85828.8|85724.8|85817.5|85713.5|12
1631742490000|2021-09-15 21:48:10|85821|85717|85827.4|85723.4|85827.6|85723.6|85818.1|85714.1|5
1631742500000|2021-09-15 21:48:20|85827|85723|85831.2|85727.2|85834.3|85730.3|85827|85723|10
1631742510000|2021-09-15 21:48:30|85831.7|85727.7|85823.7|85719.7|85831.7|85727.7|85821.5|85717.5|6
1631742520000|2021-09-15 21:48:40|85825.8|85721.8|85812.4|85708.4|85826.3|85722.3|85812.4|85708.4|12
1631742530000|2021-09-15 21:48:50|85815.3|85711.3|85822.5|85718.5|85824.3|85720.3|85809.4|85705.4|13
1631742540000|2021-09-15 21:49:00|85816.7|85712.7|85815.9|85711.9|85817|85713|85810|85706|14
1631742550000|2021-09-15 21:49:10|85818.1|85714.1|85806.7|85702.7|85819.5|85715.5|85806.7|85702.7|9
1631742560000|2021-09-15 21:49:20|85823.6|85719.6|85811.3|85707.3|85823.6|85719.6|85811.2|85707.2|12
1631742570000|2021-09-15 21:49:30|85810.5|85706.5|85820|85716|85820.3|85716.3|85810.5|85706.5|10
1631742580000|2021-09-15 21:49:40|85818.6|85714.6|85813.6|85709.6|85818.6|85714.6|85810.9|85706.9|7
1631742590000|2021-09-15 21:49:50|85818|85714|85815.2|85711.2|85818|85714|85809.6|85705.6|6
1631742600000|2021-09-15 21:50:00|85816.7|85712.7|85821.8|85717.8|85822.7|85718.7|85815.5|85711.5|20
1631742610000|2021-09-15 21:50:10|85823|85719|85823.4|85719.4|85823.4|85719.4|85817.6|85713.6|10
1631742620000|2021-09-15 21:50:20|85818.4|85714.4|85829.5|85725.5|85835.1|85731.1|85811.3|85707.3|10
1631742630000|2021-09-15 21:50:30|85824.5|85720.5|85813.7|85709.7|85829.8|85725.8|85807.6|85703.6|9
1631742640000|2021-09-15 21:50:40|85814.2|85710.2|85821.8|85717.8|85828.7|85724.7|85814.2|85710.2|12
1631742650000|2021-09-15 21:50:50|85824.6|85720.6|85821.4|85717.4|85825|85721|85817.1|85713.1|5
1631742660000|2021-09-15 21:51:00|85811.3|85707.3|85810.8|85706.8|85818.4|85714.4|85809.5|85705.5|18
1631742670000|2021-09-15 21:51:10|85814.8|85710.8|85810.2|85706.2|85815.4|85711.4|85805.6|85701.6|25
1631742680000|2021-09-15 21:51:20|85811.4|85707.4|85810.9|85706.9|85822.7|85718.7|85808.3|85704.3|21
1631742690000|2021-09-15 21:51:30|85809|85705|85820|85716|85820.7|85716.7|85809|85705|18
1631742700000|2021-09-15 21:51:40|85817.6|85713.6|85813.6|85709.6|85817.6|85713.6|85808.7|85704.7|9
1631742710000|2021-09-15 21:51:50|85815|85711|85816.1|85712.1|85826.1|85722.1|85810.5|85706.5|24
1631742720000|2021-09-15 21:52:00|85822.5|85718.5|85822.7|85718.7|85822.8|85718.8|85819.4|85715.4|5
1631742730000|2021-09-15 21:52:10|85822.4|85718.4|85820.9|85716.9|85823|85719|85819|85715|6
1631742740000|2021-09-15 21:52:20|85822|85718|85827.3|85723.3|85827.3|85723.3|85822|85718|3
1631742750000|2021-09-15 21:52:30|85835.3|85731.3|85819.7|85715.7|85835.3|85731.3|85805.4|85701.4|19
1631742760000|2021-09-15 21:52:40|85819.5|85715.5|85819.3|85715.3|85819.5|85715.5|85816.2|85712.2|5
1631742770000|2021-09-15 21:52:50|85814.3|85710.3|85815.8|85711.8|85816|85712|85812.7|85708.7|9
1631742780000|2021-09-15 21:53:00|85809.9|85705.9|85831.3|85727.3|85831.3|85727.3|85809.9|85705.9|5
1631742790000|2021-09-15 21:53:10|85827.4|85723.4|85832.9|85728.9|85835.4|85731.4|85821.9|85717.9|8
1631742800000|2021-09-15 21:53:20|85833.6|85729.6|85834.3|85730.3|85834.3|85730.3|85833.6|85729.6|2
1631742810000|2021-09-15 21:53:30|85848.1|85744.1|85839.2|85735.2|85849.1|85745.1|85839.2|85735.2|5
1631742820000|2021-09-15 21:53:40|85836.7|85732.7|85832.5|85728.5|85836.7|85732.7|85830.8|85726.8|3
1631742830000|2021-09-15 21:53:50|85829.3|85725.3|85830.1|85726.1|85831|85727|85829.3|85725.3|3
1631742840000|2021-09-15 21:54:00|85832.6|85728.6|85818.3|85714.3|85832.6|85728.6|85811.6|85707.6|11
1631742850000|2021-09-15 21:54:10|85820.4|85716.4|85821.7|85717.7|85821.7|85717.7|85818.4|85714.4|5
1631742860000|2021-09-15 21:54:20|85854.7|85750.7|85841.8|85737.8|85854.7|85750.7|85839.6|85735.6|6
1631742870000|2021-09-15 21:54:30|85833.8|85729.8|85813.6|85709.6|85838.2|85734.2|85813.6|85709.6|7
1631742880000|2021-09-15 21:54:40|85815.7|85711.7|85818.2|85714.2|85818.2|85714.2|85815.7|85711.7|3
1631742890000|2021-09-15 21:54:50|85828|85724|85821.9|85717.9|85841.9|85737.9|85819.7|85715.7|22
1631742900000|2021-09-15 21:55:00|85818.4|85714.4|85814.6|85710.6|85822.3|85718.3|85814.6|85710.6|11
1631742910000|2021-09-15 21:55:10|85814.3|85710.3|85817.8|85713.8|85817.8|85713.8|85814.3|85710.3|6
1631742920000|2021-09-15 21:55:20|85811.7|85707.7|85829.1|85725.1|85833.5|85729.5|85811.7|85707.7|10
1631742930000|2021-09-15 21:55:30|85829.5|85725.5|85829.3|85725.3|85829.5|85725.5|85821.3|85717.3|6
1631742940000|2021-09-15 21:55:40|85822|85718|85823.9|85719.9|85827.9|85723.9|85812.5|85708.5|18
1631742950000|2021-09-15 21:55:50|85823.2|85719.2|85815.6|85711.6|85823.4|85719.4|85815.3|85711.3|7
1631742960000|2021-09-15 21:56:00|85819.8|85715.8|85816.7|85712.7|85819.8|85715.8|85816.5|85712.5|9
1631742970000|2021-09-15 21:56:10|85819.9|85715.9|85819.3|85715.3|85820.7|85716.7|85813.3|85709.3|6
1631742980000|2021-09-15 21:56:20|85818.1|85714.1|85816|85712|85818.1|85714.1|85813|85709|6
1631742990000|2021-09-15 21:56:30|85819.7|85715.7|85832.5|85728.5|85832.5|85728.5|85819.7|85715.7|3
1631743000000|2021-09-15 21:56:40|85842.8|85738.8|85832.4|85728.4|85842.8|85738.8|85832|85728|6
1631743010000|2021-09-15 21:56:50|85830.9|85726.9|85818.8|85714.8|85831.6|85727.6|85817.2|85713.2|11
1631743020000|2021-09-15 21:57:00|85821.4|85717.4|85823.1|85719.1|85824|85720|85821.4|85717.4|8
1631743030000|2021-09-15 21:57:10|85827.7|85723.7|85829.1|85725.1|85829.1|85725.1|85827.7|85723.7|3
1631743040000|2021-09-15 21:57:20|85818.6|85714.6|85823.5|85719.5|85823.5|85719.5|85818.6|85714.6|10
1631743050000|2021-09-15 21:57:30|85828.9|85724.9|85792.5|85688.5|85828.9|85724.9|85792.5|85688.5|7
1631743060000|2021-09-15 21:57:40|85811.7|85707.7|85813.7|85709.7|85820.7|85716.7|85808|85704|11
1631743070000|2021-09-15 21:57:50|85805.2|85701.2|85811.2|85707.2|85811.8|85707.8|85805.2|85701.2|12
1631743080000|2021-09-15 21:58:00|85808.6|85704.6|85805.5|85701.5|85812.3|85708.3|85805.5|85701.5|6
1631743090000|2021-09-15 21:58:10|85806.9|85702.9|85813.4|85709.4|85821.1|85717.1|85806.6|85702.6|6
1631743100000|2021-09-15 21:58:20|85807.1|85703.1|85806.3|85702.3|85814.4|85710.4|85806.3|85702.3|9
1631743110000|2021-09-15 21:58:30|85804|85700|85813.3|85709.3|85820.1|85716.1|85804|85700|9
1631743120000|2021-09-15 21:58:40|85821.3|85717.3|85806.9|85702.9|85821.6|85717.6|85805.3|85701.3|8
1631743130000|2021-09-15 21:58:50|85800.8|85696.8|85813.3|85709.3|85817.6|85713.6|85800.8|85696.8|18
1631743140000|2021-09-15 21:59:00|85814.1|85710.1|85814.3|85710.3|85822.4|85718.4|85812.2|85708.2|6
1631743150000|2021-09-15 21:59:10|85823.7|85719.7|85822.5|85718.5|85824.2|85720.2|85822.5|85718.5|6
1631743160000|2021-09-15 21:59:20|85815.1|85711.1|85813.7|85709.7|85815.1|85711.1|85810.1|85706.1|12
1631743170000|2021-09-15 21:59:30|85815.7|85711.7|85822|85718|85822|85718|85813.3|85709.3|6
1631743180000|2021-09-15 21:59:40|85821.7|85717.7|85810.1|85706.1|85822.7|85718.7|85810.1|85706.1|5
1631743190000|2021-09-15 21:59:50|85815.8|85711.8|85817.1|85713.1|85817.1|85713.1|85811.1|85707.1|6
1631743200000|2021-09-15 22:00:00|85818|85714|85816.6|85712.6|85825.9|85721.9|85807.9|85703.9|50
1631743210000|2021-09-15 22:00:10|85814|85710|85814.6|85710.6|85819.4|85715.4|85812.7|85708.7|37
1631743220000|2021-09-15 22:00:20|85815.1|85711.1|85811.2|85707.2|85819.6|85715.6|85811.1|85707.1|55
1631743230000|2021-09-15 22:00:30|85808.1|85704.1|85820.8|85716.8|85822.6|85718.6|85808.1|85704.1|27
1631743240000|2021-09-15 22:00:40|85821.6|85717.6|85813.6|85709.6|85821.6|85717.6|85810.9|85706.9|29
1631743250000|2021-09-15 22:00:50|85814.6|85710.6|85820|85716|85822.3|85718.3|85812.1|85708.1|54
1631743260000|2021-09-15 22:01:00|85820.3|85716.3|85826|85722|85826|85722|85819.4|85715.4|43
1631743270000|2021-09-15 22:01:10|85825.4|85721.4|85824.3|85720.3|85826.8|85722.8|85822.6|85718.6|49
1631743280000|2021-09-15 22:01:20|85824.2|85720.2|85824|85720|85824.3|85720.3|85821.2|85717.2|38
1631743290000|2021-09-15 22:01:30|85823.8|85719.8|85822.1|85718.1|85824.5|85720.5|85817.7|85713.7|61
1631743300000|2021-09-15 22:01:40|85822.2|85718.2|85822.6|85718.6|85826.1|85722.1|85821|85717|33
1631743310000|2021-09-15 22:01:50|85823|85719|85819.5|85715.5|85823.4|85719.4|85817.7|85713.7|44
1631743320000|2021-09-15 22:02:00|85819.7|85715.7|85820.2|85716.2|85821.3|85717.3|85817.8|85713.8|46
1631743330000|2021-09-15 22:02:10|85820|85716|85819.4|85715.4|85820.7|85716.7|85818.5|85714.5|45
1631743340000|2021-09-15 22:02:20|85819.9|85715.9|85818.7|85714.7|85820.9|85716.9|85818.7|85714.7|21
1631743350000|2021-09-15 22:02:30|85819.9|85715.9|85819|85715|85820.8|85716.8|85819|85715|12
1631743360000|2021-09-15 22:02:40|85818.4|85714.4|85814|85710|85819|85715|85814|85710|25
1631743370000|2021-09-15 22:02:50|85815.1|85711.1|85816.7|85712.7|85817.1|85713.1|85814.6|85710.6|23
1631743380000|2021-09-15 22:03:00|85816.9|85712.9|85816|85712|85818|85714|85815.8|85711.8|13
1631743390000|2021-09-15 22:03:10|85816.3|85712.3|85815.7|85711.7|85816.5|85712.5|85815.7|85711.7|4
1631743400000|2021-09-15 22:03:20|85815.5|85711.5|85817.7|85713.7|85818|85714|85815.5|85711.5|11
1631743410000|2021-09-15 22:03:30|85818|85714|85818|85714|85818.4|85714.4|85815|85711|11
1631743420000|2021-09-15 22:03:40|85809.3|85705.3|85816.1|85712.1|85816.5|85712.5|85809.3|85705.3|28
1631743430000|2021-09-15 22:03:50|85816.9|85712.9|85819.2|85715.2|85819.2|85715.2|85816.9|85712.9|23
1631743440000|2021-09-15 22:04:00|85817.1|85713.1|85818.8|85714.8|85819.1|85715.1|85817|85713|18
1631743450000|2021-09-15 22:04:10|85821.3|85717.3|85819.8|85715.8|85822.4|85718.4|85819.3|85715.3|11
1631743460000|2021-09-15 22:04:20|85819.6|85715.6|85816.5|85712.5|85820.3|85716.3|85815|85711|27
1631743470000|2021-09-15 22:04:30|85817.5|85713.5|85811.1|85707.1|85817.5|85713.5|85806.6|85702.6|10
1631743480000|2021-09-15 22:04:40|85811.7|85707.7|85813.2|85709.2|85813.4|85709.4|85811.3|85707.3|9
1631743490000|2021-09-15 22:04:50|85812.3|85708.3|85815|85711|85815|85711|85811.7|85707.7|7
1631743500000|2021-09-15 22:05:00|85815.3|85711.3|85814.3|85710.3|85815.5|85711.5|85814.3|85710.3|13
1631743510000|2021-09-15 22:05:10|85813.3|85709.3|85817.1|85713.1|85817.1|85713.1|85808.7|85704.7|20
1631743520000|2021-09-15 22:05:20|85816.7|85712.7|85815.7|85711.7|85817.3|85713.3|85815.7|85711.7|9
1631743530000|2021-09-15 22:05:30|85816.9|85712.9|85815|85711|85817.7|85713.7|85810.1|85706.1|12
1631743540000|2021-09-15 22:05:40|85813.5|85709.5|85814|85710|85815.2|85711.2|85813.5|85709.5|17
1631743550000|2021-09-15 22:05:50|85813.9|85709.9|85816|85712|85816.2|85712.2|85813.9|85709.9|26
1631743560000|2021-09-15 22:06:00|85816.7|85712.7|85815.3|85711.3|85817.3|85713.3|85815.3|85711.3|10
1631743570000|2021-09-15 22:06:10|85817.1|85713.1|85818|85714|85818|85714|85814.9|85710.9|10
1631743580000|2021-09-15 22:06:20|85815.3|85711.3|85817.7|85713.7|85817.7|85713.7|85813.6|85709.6|11
1631743590000|2021-09-15 22:06:30|85817|85713|85814.6|85710.6|85817.4|85713.4|85814.6|85710.6|21
1631743600000|2021-09-15 22:06:40|85815|85711|85816.1|85712.1|85816.8|85712.8|85814.9|85710.9|11
1631743610000|2021-09-15 22:06:50|85816.9|85712.9|85816.5|85712.5|85816.9|85712.9|85816.4|85712.4|8
1631743620000|2021-09-15 22:07:00|85817|85713|85817.6|85713.6|85817.6|85713.6|85814.9|85710.9|22
1631743630000|2021-09-15 22:07:10|85818.1|85714.1|85817.5|85713.5|85819.2|85715.2|85815.5|85711.5|13
1631743640000|2021-09-15 22:07:20|85816.5|85712.5|85814.9|85710.9|85819|85715|85813|85709|25
1631743650000|2021-09-15 22:07:30|85814.6|85710.6|85816.1|85712.1|85816.6|85712.6|85814.4|85710.4|20
1631743660000|2021-09-15 22:07:40|85816.3|85712.3|85817|85713|85817.6|85713.6|85815.1|85711.1|33
1631743670000|2021-09-15 22:07:50|85816.8|85712.8|85817.3|85713.3|85817.3|85713.3|85816.7|85712.7|9
1631743680000|2021-09-15 22:08:00|85816.6|85712.6|85816.4|85712.4|85817.3|85713.3|85815.5|85711.5|6
1631743690000|2021-09-15 22:08:10|85816.3|85712.3|85812.7|85708.7|85817.7|85713.7|85812.1|85708.1|7
1631743700000|2021-09-15 22:08:20|85812.9|85708.9|85817.1|85713.1|85817.1|85713.1|85812.9|85708.9|9
1631743710000|2021-09-15 22:08:30|85816.7|85712.7|85816.8|85712.8|85817.2|85713.2|85816.2|85712.2|10
1631743720000|2021-09-15 22:08:40|85816.6|85712.6|85816.5|85712.5|85816.9|85712.9|85816|85712|5
1631743730000|2021-09-15 22:08:50|85816|85712|85814.9|85710.9|85816.7|85712.7|85814.8|85710.8|9
1631743740000|2021-09-15 22:09:00|85815.3|85711.3|85821.2|85717.2|85823.3|85719.3|85813.5|85709.5|25
1631743750000|2021-09-15 22:09:10|85820|85716|85819.8|85715.8|85821|85717|85818.7|85714.7|14
1631743760000|2021-09-15 22:09:20|85820|85716|85821.6|85717.6|85822|85718|85820|85716|10
1631743770000|2021-09-15 22:09:30|85822.6|85718.6|85822.3|85718.3|85822.6|85718.6|85821.7|85717.7|3
1631743780000|2021-09-15 22:09:40|85821.7|85717.7|85820|85716|85822.1|85718.1|85820|85716|4
1631743790000|2021-09-15 22:09:50|85820.3|85716.3|85824.8|85720.8|85824.8|85720.8|85820.3|85716.3|8
1631743800000|2021-09-15 22:10:00|85824.4|85720.4|85821.1|85717.1|85824.4|85720.4|85820.9|85716.9|8
1631743810000|2021-09-15 22:10:10|85821.6|85717.6|85822|85718|85822.1|85718.1|85821.4|85717.4|6
1631743820000|2021-09-15 22:10:20|85820.9|85716.9|85819.1|85715.1|85821.6|85717.6|85819.1|85715.1|10
1631743830000|2021-09-15 22:10:30|85818.1|85714.1|85818.4|85714.4|85821.3|85717.3|85818.1|85714.1|21
1631743840000|2021-09-15 22:10:40|85818.9|85714.9|85818.8|85714.8|85820.3|85716.3|85817.8|85713.8|49
1631743850000|2021-09-15 22:10:50|85820.2|85716.2|85820.8|85716.8|85823.1|85719.1|85818|85714|43
1631743860000|2021-09-15 22:11:00|85821.5|85717.5|85826.1|85722.1|85826.3|85722.3|85821.5|85717.5|46
1631743870000|2021-09-15 22:11:10|85825.2|85721.2|85825.8|85721.8|85826.5|85722.5|85825.1|85721.1|24
1631743880000|2021-09-15 22:11:20|85825.6|85721.6|85825.7|85721.7|85826.1|85722.1|85824.8|85720.8|8
1631743890000|2021-09-15 22:11:30|85826.2|85722.2|85825.7|85721.7|85826.2|85722.2|85824.2|85720.2|12
1631743900000|2021-09-15 22:11:40|85826|85722|85826.7|85722.7|85827.6|85723.6|85824.8|85720.8|9
1631743910000|2021-09-15 22:11:50|85826.5|85722.5|85825.6|85721.6|85827.1|85723.1|85824|85720|8
1631743920000|2021-09-15 22:12:00|85824.6|85720.6|85825.3|85721.3|85825.4|85721.4|85824.6|85720.6|5
1631743930000|2021-09-15 22:12:10|85823.9|85719.9|85823.8|85719.8|85825.1|85721.1|85823.8|85719.8|8
1631743940000|2021-09-15 22:12:20|85824.8|85720.8|85825.6|85721.6|85825.6|85721.6|85824.7|85720.7|5
1631743950000|2021-09-15 22:12:30|85825.3|85721.3|85820.3|85716.3|85826.1|85722.1|85820.3|85716.3|22
1631743960000|2021-09-15 22:12:40|85823.2|85719.2|85821.2|85717.2|85824.7|85720.7|85821.2|85717.2|11
1631743970000|2021-09-15 22:12:50|85821.8|85717.8|85821.9|85717.9|85823.4|85719.4|85821.8|85717.8|7
1631743980000|2021-09-15 22:13:00|85820.9|85716.9|85823.5|85719.5|85823.6|85719.6|85820.9|85716.9|17
1631743990000|2021-09-15 22:13:10|85823.6|85719.6|85823.7|85719.7|85824.2|85720.2|85822.9|85718.9|17
1631744000000|2021-09-15 22:13:20|85824.8|85720.8|85821.3|85717.3|85826.3|85722.3|85821.3|85717.3|24
1631744010000|2021-09-15 22:13:30|85823.7|85719.7|85828.8|85724.8|85828.8|85724.8|85822.8|85718.8|8
1631744020000|2021-09-15 22:13:40|85827.6|85723.6|85825|85721|85827.6|85723.6|85824.2|85720.2|9
1631744030000|2021-09-15 22:13:50|85823.9|85719.9|85821.3|85717.3|85824.9|85720.9|85821.3|85717.3|10
1631744040000|2021-09-15 22:14:00|85822|85718|85822.2|85718.2|85822.4|85718.4|85821|85717|10
1631744050000|2021-09-15 22:14:10|85821.9|85717.9|85821.6|85717.6|85821.9|85717.9|85820.6|85716.6|11
1631744060000|2021-09-15 22:14:20|85823.4|85719.4|85822.4|85718.4|85823.4|85719.4|85822|85718|5
1631744070000|2021-09-15 22:14:30|85823|85719|85825.3|85721.3|85827.8|85723.8|85823|85719|13
1631744080000|2021-09-15 22:14:40|85823.5|85719.5|85823.1|85719.1|85824.4|85720.4|85822.4|85718.4|16
1631744090000|2021-09-15 22:14:50|85823.5|85719.5|85823.2|85719.2|85823.9|85719.9|85821.7|85717.7|10
1631744100000|2021-09-15 22:15:00|85823.3|85719.3|85823.6|85719.6|85823.8|85719.8|85822.6|85718.6|22
1631744110000|2021-09-15 22:15:10|85825.2|85721.2|85822.4|85718.4|85827.4|85723.4|85821.5|85717.5|11
1631744120000|2021-09-15 22:15:20|85823.1|85719.1|85828.6|85724.6|85828.6|85724.6|85823.1|85719.1|8
1631744130000|2021-09-15 22:15:30|85827.8|85723.8|85822.6|85718.6|85827.8|85723.8|85822.6|85718.6|7
1631744140000|2021-09-15 22:15:40|85822.3|85718.3|85822|85718|85824.5|85720.5|85822|85718|14
1631744150000|2021-09-15 22:15:50|85823.4|85719.4|85823.4|85719.4|85824.8|85720.8|85821.2|85717.2|15
1631744160000|2021-09-15 22:16:00|85823.7|85719.7|85824|85720|85824|85720|85822.8|85718.8|10
1631744170000|2021-09-15 22:16:10|85823.8|85719.8|85823.8|85719.8|85823.9|85719.9|85822.7|85718.7|8
1631744180000|2021-09-15 22:16:20|85824.9|85720.9|85826.4|85722.4|85827.1|85723.1|85823.2|85719.2|11
1631744190000|2021-09-15 22:16:30|85827|85723|85824.7|85720.7|85827|85723|85823.9|85719.9|10
1631744200000|2021-09-15 22:16:40|85825.4|85721.4|85820.9|85716.9|85825.4|85721.4|85817.4|85713.4|25
1631744210000|2021-09-15 22:16:50|85821.2|85717.2|85822.1|85718.1|85822.3|85718.3|85820.4|85716.4|20
1631744220000|2021-09-15 22:17:00|85822|85718|85822.7|85718.7|85822.7|85718.7|85821.7|85717.7|11
1631744230000|2021-09-15 22:17:10|85824.4|85720.4|85823|85719|85827.6|85723.6|85822.2|85718.2|21
1631744240000|2021-09-15 22:17:20|85822.2|85718.2|85821.8|85717.8|85822.9|85718.9|85821.1|85717.1|18
1631744250000|2021-09-15 22:17:30|85822.7|85718.7|85823.2|85719.2|85823.2|85719.2|85821.7|85717.7|7
1631744260000|2021-09-15 22:17:40|85823.5|85719.5|85822|85718|85823.5|85719.5|85822|85718|6
1631744270000|2021-09-15 22:17:50|85822.7|85718.7|85820.3|85716.3|85822.7|85718.7|85820|85716|10
1631744280000|2021-09-15 22:18:00|85820.2|85716.2|85819.4|85715.4|85822.6|85718.6|85816.5|85712.5|29
1631744290000|2021-09-15 22:18:10|85819.6|85715.6|85820.5|85716.5|85823.7|85719.7|85819.6|85715.6|10
1631744300000|2021-09-15 22:18:20|85820.6|85716.6|85816.6|85712.6|85822.6|85718.6|85816.6|85712.6|25
1631744310000|2021-09-15 22:18:30|85817.2|85713.2|85816.4|85712.4|85817.2|85713.2|85816.4|85712.4|8
1631744320000|2021-09-15 22:18:40|85816.3|85712.3|85817.1|85713.1|85820|85716|85815|85711|35
1631744330000|2021-09-15 22:18:50|85817.4|85713.4|85815.7|85711.7|85817.4|85713.4|85814.5|85710.5|30
1631744340000|2021-09-15 22:19:00|85815.5|85711.5|85818.9|85714.9|85819.1|85715.1|85814|85710|22
1631744350000|2021-09-15 22:19:10|85819|85715|85813.7|85709.7|85819.2|85715.2|85813.7|85709.7|17
1631744360000|2021-09-15 22:19:20|85814|85710|85816.8|85712.8|85816.8|85712.8|85814|85710|11
1631744370000|2021-09-15 22:19:30|85817.2|85713.2|85815.9|85711.9|85817.2|85713.2|85814.9|85710.9|33
1631744380000|2021-09-15 22:19:40|85816|85712|85818|85714|85820.1|85716.1|85815.8|85711.8|29
1631744390000|2021-09-15 22:19:50|85818.3|85714.3|85817.9|85713.9|85818.9|85714.9|85817.2|85713.2|17
1631744400000|2021-09-15 22:20:00|85818.9|85714.9|85818.7|85714.7|85822.3|85718.3|85818.1|85714.1|18
1631744410000|2021-09-15 22:20:10|85819.2|85715.2|85818.3|85714.3|85820.4|85716.4|85818.2|85714.2|11
1631744420000|2021-09-15 22:20:20|85818.5|85714.5|85818.9|85714.9|85823.5|85719.5|85818.5|85714.5|24
1631744430000|2021-09-15 22:20:30|85819|85715|85818.2|85714.2|85819.3|85715.3|85817.5|85713.5|37
1631744440000|2021-09-15 22:20:40|85818.1|85714.1|85818.1|85714.1|85818.5|85714.5|85816.9|85712.9|36
1631744450000|2021-09-15 22:20:50|85818.4|85714.4|85821.1|85717.1|85822.4|85718.4|85817.6|85713.6|30
1631744460000|2021-09-15 22:21:00|85821.4|85717.4|85820.6|85716.6|85821.9|85717.9|85820.3|85716.3|22
1631744470000|2021-09-15 22:21:10|85821|85717|85820.1|85716.1|85821.8|85717.8|85816.2|85712.2|24
1631744480000|2021-09-15 22:21:20|85821.2|85717.2|85821.3|85717.3|85822.2|85718.2|85820.6|85716.6|9
1631744490000|2021-09-15 22:21:30|85822.1|85718.1|85820.2|85716.2|85822.1|85718.1|85820.1|85716.1|9
1631744500000|2021-09-15 22:21:40|85820.3|85716.3|85823.6|85719.6|85826.3|85722.3|85819.3|85715.3|52
1631744510000|2021-09-15 22:21:50|85824.6|85720.6|85825|85721|85826.4|85722.4|85823.6|85719.6|15
1631744520000|2021-09-15 22:22:00|85824.7|85720.7|85822.4|85718.4|85824.7|85720.7|85820.3|85716.3|27
1631744530000|2021-09-15 22:22:10|85823.1|85719.1|85821|85717|85824.3|85720.3|85821|85717|9
1631744540000|2021-09-15 22:22:20|85822.1|85718.1|85824.1|85720.1|85824.1|85720.1|85821.3|85717.3|9
1631744550000|2021-09-15 22:22:30|85824.3|85720.3|85821.8|85717.8|85826.8|85722.8|85821|85717|27
1631744560000|2021-09-15 22:22:40|85821.5|85717.5|85820.3|85716.3|85822.8|85718.8|85820.3|85716.3|13
1631744570000|2021-09-15 22:22:50|85820.6|85716.6|85820.6|85716.6|85821.3|85717.3|85819.5|85715.5|15
1631744580000|2021-09-15 22:23:00|85820.5|85716.5|85836.6|85756.2|85856.5|85756.2|85820.2|85716.2|48
1631744590000|2021-09-15 22:23:10|85847.1|85747.4|85842|85749.4|85847.1|85754.6|85836.9|85743.2|28
1631744600000|2021-09-15 22:23:20|85841.8|85749.2|85845.3|85741.3|85845.5|85750|85838|85741.3|19
1631744610000|2021-09-15 22:23:30|85845.2|85741.2|85843.5|85743.1|85846.8|85749.7|85837|85741.2|45
1631744620000|2021-09-15 22:23:40|85839.7|85746|85837.9|85747.4|85844.9|85752|85833.2|85740.9|16
1631744630000|2021-09-15 22:23:50|85835.4|85749.8|85838.3|85746.7|85841.2|85750.4|85834.4|85743.5|18
1631744640000|2021-09-15 22:24:00|85838|85746.4|85843.4|85746.4|85847.2|85750.7|85837.7|85742.4|25
1631744650000|2021-09-15 22:24:10|85842.2|85747.3|85840.9|85741|85846.2|85747.5|85840.1|85738.8|26
1631744660000|2021-09-15 22:24:20|85840.1|85741.5|85842.9|85751.5|85847.5|85751.5|85840.1|85741.5|12
1631744670000|2021-09-15 22:24:30|85848.1|85745.9|85837.6|85755.6|85848.1|85755.7|85836.7|85744.2|25
1631744680000|2021-09-15 22:24:40|85838.3|85754.9|85842|85751.1|85846.4|85754.9|85838.3|85745.8|12
1631744690000|2021-09-15 22:24:50|85845|85747.7|85838.8|85754.5|85846.1|85754.5|85838.7|85745.9|15
1631744700000|2021-09-15 22:25:00|85840.1|85754.4|85839.9|85752.3|85844.8|85755.9|85838.3|85749|10
1631744710000|2021-09-15 22:25:10|85848.7|85746|85845.2|85746.4|85848.7|85752.8|85836.9|85745.1|19
1631744720000|2021-09-15 22:25:20|85847.1|85744.9|85840.3|85755.3|85847.1|85755.3|85840.3|85744.9|14
1631744730000|2021-09-15 22:25:30|85837.1|85758.3|85843.8|85751.2|85847.3|85759.6|85835.3|85747.5|15
1631744740000|2021-09-15 22:25:40|85841.8|85749.4|85842.9|85748.7|85848.4|85749.4|85841.8|85744.4|8
1631744750000|2021-09-15 22:25:50|85846.1|85745.9|85837.6|85752|85846.4|85752|85837.5|85744|6
1631744760000|2021-09-15 22:26:00|85845|85745.5|85844|85748|85845.2|85754.2|85838.3|85745.2|12
1631744770000|2021-09-15 22:26:10|85841.6|85750.4|85840.7|85756.2|85848.6|85756.2|85837.2|85747.2|31
1631744780000|2021-09-15 22:26:20|85840.6|85756.1|85836.4|85758|85842.9|85758|85836.1|85750|14
1631744790000|2021-09-15 22:26:30|85845|85749.5|85842.1|85751.2|85845|85756.9|85837.1|85749.1|14
1631744800000|2021-09-15 22:26:40|85847.3|85745.2|85844.9|85749.2|85848.1|85752.7|85840.6|85744.1|10
1631744810000|2021-09-15 22:26:50|85847.1|85747|85838.3|85752.9|85847.1|85757.2|85831.7|85741.3|9
1631744820000|2021-09-15 22:27:00|85845.8|85746.5|85848.1|85757.4|85850.5|85757.5|85839.1|85744.2|22
1631744830000|2021-09-15 22:27:10|85847.9|85759.3|85845.9|85756.4|85851.4|85760.5|85841.5|85751.9|29
1631744840000|2021-09-15 22:27:20|85853.1|85749.1|85847.1|85751.4|85853.2|85753.9|85847.1|85749.1|7
1631744850000|2021-09-15 22:27:30|85842.9|85754.8|85847.7|85748.2|85850.5|85758.2|85842.9|85748.2|13
1631744860000|2021-09-15 22:27:40|85846.1|85749.2|85847.7|85752|85847.7|85759.4|85842.4|85749.2|38
1631744870000|2021-09-15 22:27:50|85844.4|85754.7|85847.2|85753.5|85847.3|85762.1|85838.8|85753.5|11
1631744880000|2021-09-15 22:28:00|85841.1|85758.6|85843.8|85757.4|85850.4|85758.7|85841.1|85752.5|8
1631744890000|2021-09-15 22:28:10|85844.8|85756.9|85845.1|85752.3|85847.6|85759.9|85843.1|85752.3|5
1631744900000|2021-09-15 22:28:20|85850.5|85748|85843.3|85758.5|85851.7|85759.5|85843.3|85748|30
1631744910000|2021-09-15 22:28:30|85844.8|85759.7|85839.9|85758.9|85846.7|85760.7|85839.8|85755.8|14
1631744920000|2021-09-15 22:28:40|85839.4|85760.2|85842.7|85757.8|85843.9|85762.4|85838.8|85756.9|20
1631744930000|2021-09-15 22:28:50|85841.9|85760.4|85844.8|85755.9|85844.9|85762.5|85837.1|85751.9|29
1631744940000|2021-09-15 22:29:00|85845|85756.5|85847.5|85754.7|85847.6|85762.4|85840.4|85754.7|14
1631744950000|2021-09-15 22:29:10|85836|85765|85838.6|85763.7|85842.5|85777.1|85827.1|85761|12
1631744960000|2021-09-15 22:29:20|85838.5|85763.6|85842|85756|85842|85775.9|85825.9|85756|7
1631744970000|2021-09-15 22:29:30|85850.7|85747|85843.2|85760.8|85850.7|85761.4|85839.3|85747|16
1631744980000|2021-09-15 22:29:40|85839.3|85763.2|85844.2|85755.7|85845.5|85763.8|85838.9|85755.3|21
1631744990000|2021-09-15 22:29:50|85845.4|85754.5|85845.8|85752.7|85849.1|85757.2|85842.2|85749.4|32
1631745000000|2021-09-15 22:30:00|85848.5|85751|85848.3|85759.7|85851.3|85765.9|85842.6|85751|17
1631745010000|2021-09-15 22:30:10|85847.2|85761.3|85846.7|85761.6|85848.6|85763.3|85845.8|85759.9|13
1631745020000|2021-09-15 22:30:20|85849.6|85758.1|85846.3|85763.7|85851.2|85766.6|85843.9|85756.2|22
1631745030000|2021-09-15 22:30:30|85842.3|85765.2|85852.5|85754.9|85853.5|85767.1|85841.1|85754.9|16
1631745040000|2021-09-15 22:30:40|85850.4|85756.5|85849.9|85761.9|85850.9|85768.7|85842.7|85756.5|21
1631745050000|2021-09-15 22:30:50|85855.7|85754.8|85849.8|85760.2|85855.7|85765.4|85845.6|85754.8|12
1631745060000|2021-09-15 22:31:00|85851.6|85758.7|85850.9|85760.7|85853.6|85764.8|85845.9|85756.1|19
1631745070000|2021-09-15 22:31:10|85851.3|85759.1|85845.5|85764.1|85851.3|85765.3|85845.3|85759.1|14
1631745080000|2021-09-15 22:31:20|85849.8|85760.4|85844|85766.2|85850|85768|85844|85760.4|12
1631745090000|2021-09-15 22:31:30|85842.4|85770.8|85847.6|85762.8|85848.8|85780.6|85829.5|85758.9|13
1631745100000|2021-09-15 22:31:40|85832.6|85782.6|85845.4|85767.8|85846.4|85782.6|85831|85767.4|14
1631745110000|2021-09-15 22:31:50|85843|85772|85844.4|85765.6|85846.9|85781.7|85831.4|85763.3|11
1631745120000|2021-09-15 22:32:00|85843.6|85767.5|85842.8|85768.9|85847|85768.9|85842.8|85763.9|15
1631745130000|2021-09-15 22:32:10|85846.1|85765.5|85845.4|85765.6|85846.8|85770|85840.8|85765.5|12
1631745140000|2021-09-15 22:32:20|85843.4|85769.4|85843|85768.1|85844|85780.4|85830.4|85768.1|7
1631745150000|2021-09-15 22:32:30|85859.2|85755.2|85845.3|85767.6|85859.2|85768.1|85843|85752.3|17
1631745160000|2021-09-15 22:32:40|85844.6|85767.8|85848.9|85759.7|85848.9|85767.8|85844.1|85759.7|13
1631745170000|2021-09-15 22:32:50|85846.5|85763.9|85839.9|85764.3|85846.5|85767.8|85837.9|85763.9|31
1631745180000|2021-09-15 22:33:00|85840.2|85764.2|85841.7|85763.8|85843.7|85765.9|85838.9|85760.4|15
1631745190000|2021-09-15 22:33:10|85841.4|85763.2|85831|85781|85856.1|85781|85831|85751.9|14
1631745200000|2021-09-15 22:33:20|85830.4|85780.4|85845.2|85765.6|85845.2|85780.7|85830.1|85765.6|14
1631745210000|2021-09-15 22:33:30|85847|85763.8|85844.5|85768.3|85847|85781.8|85830.4|85763.8|28
1631745220000|2021-09-15 22:33:40|85832.7|85782.7|85842.9|85770.4|85848.4|85782.7|85831.9|85764.8|9
1631745230000|2021-09-15 22:33:50|85847.8|85764.9|85843.6|85768.9|85849|85770.5|85842.9|85764.8|21
1631745240000|2021-09-15 22:34:00|85844|85768.1|85850.9|85762.9|85850.9|85771.1|85842|85762.9|11
1631745250000|2021-09-15 22:34:10|85849|85764|85842.4|85769.3|85852.1|85769.3|85841.9|85759.3|19
1631745260000|2021-09-15 22:34:20|85841.6|85771.5|85833.8|85783.8|85844.2|85784.5|85832.9|85769.2|22
1631745270000|2021-09-15 22:34:30|85833.9|85783.9|85851.2|85772.5|85851.2|85785.6|85833.5|85772.5|22
1631745280000|2021-09-15 22:34:40|85851.1|85774.3|85836.8|85786.8|85851.1|85786.8|85836.7|85772.3|24
1631745290000|2021-09-15 22:34:50|85836.4|85786.4|85847|85776.8|85847.5|85787.3|85836.4|85775.6|8
1631745300000|2021-09-15 22:35:00|85847.1|85776.3|85836.6|85786.6|85847.1|85787.1|85836.6|85776.3|7
1631745310000|2021-09-15 22:35:10|85837|85787|85835|85785|85837.9|85787.9|85835|85785|12
1631745320000|2021-09-15 22:35:20|85858.4|85764.8|85839|85789|85858.4|85789.2|85835.4|85764.8|26
1631745330000|2021-09-15 22:35:30|85838.7|85788.7|85838.2|85788.2|85850.3|85789.1|85837.5|85775.9|17
1631745340000|2021-09-15 22:35:40|85838.4|85788.4|85838.3|85788.3|85838.9|85788.9|85838|85788|14
1631745350000|2021-09-15 22:35:50|85838|85788|85838.7|85788.7|85838.7|85788.7|85838|85788|8
1631745360000|2021-09-15 22:36:00|85838.6|85788.6|85837.7|85787.7|85849.6|85788.6|85837.7|85776.3|17
1631745370000|2021-09-15 22:36:10|85837.5|85787.5|85850.1|85775.2|85850.2|85787.7|85837.3|85775.2|11
1631745380000|2021-09-15 22:36:20|85838.2|85788.2|85851.7|85775.4|85851.7|85788.4|85837.7|85774.7|12
1631745390000|2021-09-15 22:36:30|85851|85775.8|85837.8|85787.8|85851|85787.9|85837.6|85775.8|6
1631745400000|2021-09-15 22:36:40|85837.5|85787.5|85837.5|85787.5|85847.5|85787.8|85837|85777.5|11
1631745410000|2021-09-15 22:36:50|85837.2|85787.2|85837.5|85787.5|85837.9|85787.9|85837.2|85787.2|6
1631745420000|2021-09-15 22:37:00|85837.1|85787.1|85838.7|85788.7|85838.7|85788.7|85837.1|85787.1|11
1631745430000|2021-09-15 22:37:10|85838.4|85788.4|85838.1|85788.1|85838.4|85788.4|85837.6|85787.6|11
1631745440000|2021-09-15 22:37:20|85838|85788|85838.2|85788.2|85839.1|85789.1|85837.6|85787.6|13
1631745450000|2021-09-15 22:37:30|85838.4|85788.4|85838|85788|85838.8|85788.8|85837.7|85787.7|13
1631745460000|2021-09-15 22:37:40|85838.3|85788.3|85838.1|85788.1|85838.3|85788.3|85837.9|85787.9|11
1631745470000|2021-09-15 22:37:50|85838.3|85788.3|85838.2|85788.2|85838.3|85788.3|85838|85788|7
1631745480000|2021-09-15 22:38:00|85838.3|85788.3|85838.4|85788.4|85838.6|85788.6|85838|85788|11
1631745490000|2021-09-15 22:38:10|85837.8|85787.8|85839.8|85789.8|85839.8|85789.8|85837.8|85787.8|8
1631745500000|2021-09-15 22:38:20|85851.7|85777.7|85838.5|85788.5|85851.7|85789.6|85837.7|85777.7|10
1631745510000|2021-09-15 22:38:30|85838.4|85788.4|85838.3|85788.3|85838.8|85788.8|85838.3|85788.3|7
1631745520000|2021-09-15 22:38:40|85838.5|85788.5|85837.5|85787.5|85838.5|85788.5|85837.4|85787.4|3
1631745530000|2021-09-15 22:38:50|85837.6|85787.6|85843.6|85773.2|85858.7|85787.7|85834.1|85766.4|11
1631745540000|2021-09-15 22:39:00|85833.2|85783.2|85833.2|85783.2|85834.1|85784.1|85832.7|85782.7|45
1631745550000|2021-09-15 22:39:10|85833.7|85783.7|85834.6|85784.6|85835|85785|85833.1|85783.1|23
1631745560000|2021-09-15 22:39:20|85834.5|85784.5|85834.5|85784.5|85835|85785|85834.3|85784.3|7
1631745570000|2021-09-15 22:39:30|85834.3|85784.3|85833.8|85783.8|85834.6|85784.6|85833.8|85783.8|28
1631745580000|2021-09-15 22:39:40|85833.5|85783.5|85833.8|85783.8|85834|85784|85833.4|85783.4|17
1631745590000|2021-09-15 22:39:50|85833.6|85783.6|85833.2|85783.2|85833.7|85783.7|85832.4|85782.4|38
1631745600000|2021-09-15 22:40:00|85833.1|85783.1|85835.1|85785.1|85835.8|85785.8|85833|85783|20
1631745610000|2021-09-15 22:40:10|85835.2|85785.2|85834.3|85784.3|85835.7|85785.7|85833.4|85783.4|20
1631745620000|2021-09-15 22:40:20|85834.1|85784.1|85834.8|85784.8|85834.9|85784.9|85833.6|85783.6|13
1631745630000|2021-09-15 22:40:30|85834.9|85784.9|85834.6|85784.6|85835.6|85785.6|85834.3|85784.3|15
1631745640000|2021-09-15 22:40:40|85834.8|85784.8|85834.5|85784.5|85845.1|85784.9|85834.2|85773.4|10
1631745650000|2021-09-15 22:40:50|85834.7|85784.7|85834.7|85784.7|85834.7|85784.7|85834.1|85784.1|7
1631745660000|2021-09-15 22:41:00|85834.8|85784.8|85835.1|85785.1|85846.8|85786.5|85834.8|85775.9|20
1631745670000|2021-09-15 22:41:10|85835.5|85785.5|85835.7|85785.7|85836.1|85786.1|85835.5|85785.5|10
1631745680000|2021-09-15 22:41:20|85835.8|85785.8|85835.2|85785.2|85837|85787|85835|85785|26
1631745690000|2021-09-15 22:41:30|85835.1|85785.1|85834.5|85784.5|85835.5|85785.5|85834.2|85784.2|23
1631745700000|2021-09-15 22:41:40|85834.4|85784.4|85834.6|85784.6|85835.2|85785.2|85834.4|85784.4|22
1631745710000|2021-09-15 22:41:50|85834.5|85784.5|85835.9|85785.9|85835.9|85785.9|85834|85784|13
1631745720000|2021-09-15 22:42:00|85835.5|85785.5|85837.9|85787.9|85838.1|85788.1|85835.1|85785.1|18
1631745730000|2021-09-15 22:42:10|85837.8|85787.8|85837.3|85787.3|85838.1|85788.1|85837.3|85787.3|15
1631745740000|2021-09-15 22:42:20|85837.4|85787.4|85836.9|85786.9|85837.5|85787.5|85836.7|85786.7|15
1631745750000|2021-09-15 22:42:30|85837.3|85787.3|85837.5|85787.5|85850.9|85788|85836.9|85772.8|14
1631745760000|2021-09-15 22:42:40|85837.9|85787.9|85838.6|85788.6|85838.6|85788.6|85837.7|85787.7|5
1631745770000|2021-09-15 22:42:50|85838.7|85788.7|85839.6|85789.6|85839.9|85789.9|85838.7|85788.7|9
1631745780000|2021-09-15 22:43:00|85838.2|85788.2|85837.5|85787.5|85838.7|85788.7|85837.5|85787.5|11
1631745790000|2021-09-15 22:43:10|85837.9|85787.9|85837.6|85787.6|85838.2|85788.2|85837.6|85787.6|8
1631745800000|2021-09-15 22:43:20|85837.5|85787.5|85838.3|85788.3|85839.2|85789.2|85837.5|85787.5|47
1631745810000|2021-09-15 22:43:30|85838.9|85788.9|85837.4|85787.4|85838.9|85788.9|85836.9|85786.9|8
1631745820000|2021-09-15 22:43:40|85837.7|85787.7|85838.7|85788.7|85838.7|85788.7|85836.6|85786.6|32
1631745830000|2021-09-15 22:43:50|85838.4|85788.4|85848.4|85777.3|85848.4|85788.8|85838.3|85777.3|9
1631745840000|2021-09-15 22:44:00|85850|85775.6|85838.3|85788.3|85850|85789.2|85837.7|85775.6|11
1631745850000|2021-09-15 22:44:10|85838.6|85788.6|85838.2|85788.2|85838.6|85788.6|85838|85788|5
1631745860000|2021-09-15 22:44:20|85837.9|85787.9|85837.7|85787.7|85838.2|85788.2|85837.5|85787.5|11
1631745870000|2021-09-15 22:44:30|85838|85788|85837.7|85787.7|85838.3|85788.3|85837.7|85787.7|6
1631745880000|2021-09-15 22:44:40|85838.1|85788.1|85838.1|85788.1|85849.9|85789|85837.8|85777.1|12
1631745890000|2021-09-15 22:44:50|85837.9|85787.9|85836.2|85786.2|85838.1|85788.1|85835.9|85785.9|14
1631745900000|2021-09-15 22:45:00|85834.5|85784.5|85826.7|85776.7|85837.6|85787.6|85824|85764|52
1631745910000|2021-09-15 22:45:10|85826.8|85776.8|85830.7|85780.7|85831|85781|85826.5|85776.5|16
1631745920000|2021-09-15 22:45:20|85830.4|85780.4|85827.8|85777.8|85830.4|85780.4|85827.8|85777.8|13
1631745930000|2021-09-15 22:45:30|85828|85778|85830.7|85780.7|85841.5|85781.2|85827.4|85770.6|22
1631745940000|2021-09-15 22:45:40|85830.8|85780.8|85833.1|85783.1|85846.3|85783.1|85830.4|85769.2|21
1631745950000|2021-09-15 22:45:50|85832.7|85782.7|85830.8|85780.8|85832.9|85782.9|85830.7|85780.7|9
1631745960000|2021-09-15 22:46:00|85831.2|85781.2|85831.5|85781.5|85845.3|85782.1|85831.2|85767.4|17
1631745970000|2021-09-15 22:46:10|85830.8|85780.8|85830.1|85780.1|85830.8|85780.8|85829.1|85779.1|26
1631745980000|2021-09-15 22:46:20|85830.4|85780.4|85829.4|85779.4|85830.4|85780.4|85829.2|85779.2|17
1631745990000|2021-09-15 22:46:30|85832.9|85782.9|85830.6|85780.6|85840.2|85783.7|85829|85769.6|39
1631746000000|2021-09-15 22:46:40|85830.3|85780.3|85831.7|85781.7|85840.6|85781.8|85830.3|85770|29
1631746010000|2021-09-15 22:46:50|85831.8|85781.8|85831.5|85781.5|85832.2|85782.2|85831.3|85781.3|19
1631746020000|2021-09-15 22:47:00|85831.7|85781.7|85829.9|85779.9|85841.9|85781.8|85829.7|85766.9|44
1631746030000|2021-09-15 22:47:10|85830.8|85780.8|85844.1|85769.2|85844.1|85781.2|85828.8|85769.2|21
1631746040000|2021-09-15 22:47:20|85845.9|85765.3|85831.7|85781.7|85845.9|85782.2|85831.4|85765.3|30
1631746050000|2021-09-15 22:47:30|85831.8|85781.8|85830.9|85780.9|85842.8|85782|85829.8|85766.7|15
1631746060000|2021-09-15 22:47:40|85831|85781|85830.1|85780.1|85831|85781|85829.6|85779.6|12
1631746070000|2021-09-15 22:47:50|85830.4|85780.4|85830.3|85780.3|85830.5|85780.5|85829.9|85779.9|7
1631746080000|2021-09-15 22:48:00|85829.7|85779.7|85830.6|85780.6|85842.5|85780.7|85828.6|85766.5|18
1631746090000|2021-09-15 22:48:10|85829.8|85779.8|85828.8|85778.8|85839.2|85781.4|85828.8|85769.2|19
1631746100000|2021-09-15 22:48:20|85840|85766.5|85829.8|85779.8|85841.2|85781.5|85828.8|85766.5|38
1631746110000|2021-09-15 22:48:30|85830|85780|85827.6|85777.6|85830|85780|85826.6|85776.6|25
1631746120000|2021-09-15 22:48:40|85827.1|85777.1|85827.5|85777.5|85827.5|85777.5|85827|85777|9
1631746130000|2021-09-15 22:48:50|85827.6|85777.6|85827.7|85777.7|85828.3|85778.3|85827.2|85777.2|15
1631746140000|2021-09-15 22:49:00|85827.8|85777.8|85837.4|85766|85840.1|85777.9|85825.8|85763.9|24
1631746150000|2021-09-15 22:49:10|85827.7|85777.7|85827|85777|85840.4|85777.9|85826.6|85763.5|12
1631746160000|2021-09-15 22:49:20|85827.1|85777.1|85840.2|85765.2|85840.2|85778.2|85827.1|85765.2|9
1631746170000|2021-09-15 22:49:30|85840.1|85765.3|85826.8|85776.8|85840.5|85777.2|85826.6|85762.2|16
1631746180000|2021-09-15 22:49:40|85827|85777|85826.5|85776.5|85835.8|85777|85824.5|85763.4|18
1631746190000|2021-09-15 22:49:50|85826.4|85776.4|85826.6|85776.6|85826.9|85776.9|85826.4|85776.4|10
1631746200000|2021-09-15 22:50:00|85827.1|85777.1|85825.3|85775.3|85837.4|85777.9|85824.4|85765.2|34
1631746210000|2021-09-15 22:50:10|85826.2|85776.2|85831.9|85781.9|85842.5|85782.1|85826|85765.6|30
1631746220000|2021-09-15 22:50:20|85831.8|85781.8|85831.2|85781.2|85832.6|85782.6|85831.2|85781.2|19
1631746230000|2021-09-15 22:50:30|85830.8|85780.8|85831.2|85781.2|85841.2|85781.4|85830.6|85770.6|16
1631746240000|2021-09-15 22:50:40|85830.8|85780.8|85844.1|85765.8|85844.1|85782|85830.7|85765.8|11
1631746250000|2021-09-15 22:50:50|85830.3|85780.3|85832.3|85782.3|85842.4|85782.3|85830.3|85772.4|7
1631746260000|2021-09-15 22:51:00|85833.6|85783.6|85832.3|85782.3|85833.6|85783.6|85831.9|85781.9|8
1631746270000|2021-09-15 22:51:10|85832.2|85782.2|85830.9|85780.9|85842.4|85782.2|85830.9|85771.6|9
1631746280000|2021-09-15 22:51:20|85843.9|85768.9|85831.7|85781.7|85846.8|85782.2|85831.3|85764.5|10
1631746290000|2021-09-15 22:51:30|85831.9|85781.9|85831.7|85781.7|85843.4|85782.4|85831.7|85770.6|7
1631746300000|2021-09-15 22:51:40|85831.1|85781.1|85829.6|85779.6|85841.9|85781.1|85829.4|85768.8|16
1631746310000|2021-09-15 22:51:50|85828.8|85778.8|85827.4|85777.4|85829.2|85779.2|85825.2|85775.2|32
1631746320000|2021-09-15 22:52:00|85827.2|85777.2|85826.6|85776.6|85837.7|85777.2|85825.7|85765.9|13
1631746330000|2021-09-15 22:52:10|85826.9|85776.9|85826.6|85776.6|85827|85777|85826.3|85776.3|10
1631746340000|2021-09-15 22:52:20|85826.4|85776.4|85826.7|85776.7|85826.7|85776.7|85826.1|85776.1|11
1631746350000|2021-09-15 22:52:30|85827.1|85777.1|85827.1|85777.1|85827.1|85777.1|85826.4|85776.4|5
1631746360000|2021-09-15 22:52:40|85828.4|85778.4|85827.2|85777.2|85828.4|85778.4|85827.2|85777.2|11
1631746370000|2021-09-15 22:52:50|85827.6|85777.6|85826.7|85776.7|85827.6|85777.6|85826|85776|7
1631746380000|2021-09-15 22:53:00|85826.5|85776.5|85822.6|85772.6|85826.5|85776.5|85822.5|85772.5|17
1631746390000|2021-09-15 22:53:10|85822.8|85772.8|85833.5|85760.2|85833.5|85773.3|85821.9|85760.2|7
1631746400000|2021-09-15 22:53:20|85821.4|85771.4|85820.6|85770.6|85821.9|85771.9|85820.6|85770.6|10
1631746410000|2021-09-15 22:53:30|85821|85771|85833.1|85754.2|85834.1|85771.2|85818.1|85754.2|15
1631746420000|2021-09-15 22:53:40|85817.4|85767.4|85817.5|85767.5|85831.8|85768.1|85817.2|85754.1|10
1631746430000|2021-09-15 22:53:50|85830.7|85753.9|85817.3|85767.3|85832.8|85767.7|85817.2|85752.2|14
1631746440000|2021-09-15 22:54:00|85817.8|85767.8|85817.9|85767.9|85818.4|85768.4|85817.1|85767.1|7
1631746450000|2021-09-15 22:54:10|85819.2|85769.2|85836.9|85748.8|85836.9|85769.2|85818.6|85748.8|7
1631746460000|2021-09-15 22:54:20|85818.3|85768.3|85819.1|85769.1|85819.1|85769.1|85817.7|85767.7|10
1631746470000|2021-09-15 22:54:30|85832.7|85754.9|85818.2|85768.2|85832.7|85768.5|85817.2|85754.8|29
1631746480000|2021-09-15 22:54:40|85830.8|85757.4|85818.2|85768.2|85830.8|85768.9|85817.9|85757.4|21
1631746490000|2021-09-15 22:54:50|85818.6|85768.6|85820.6|85770.6|85820.6|85770.6|85818.6|85768.6|17
1631746500000|2021-09-15 22:55:00|85820.3|85770.3|85821.3|85771.3|85821.3|85771.3|85820.3|85770.3|7
1631746510000|2021-09-15 22:55:10|85820.9|85770.9|85821.8|85771.8|85822|85772|85820.1|85770.1|16
1631746520000|2021-09-15 22:55:20|85821.9|85771.9|85822.3|85772.3|85835.6|85772.6|85821.8|85762|9
1631746530000|2021-09-15 22:55:30|85822.6|85772.6|85822.3|85772.3|85822.6|85772.6|85820.9|85770.9|11
1631746540000|2021-09-15 22:55:40|85822|85772|85821.7|85771.7|85822.4|85772.4|85820.7|85770.7|13
1631746550000|2021-09-15 22:55:50|85821.6|85771.6|85822|85772|85822|85772|85820.7|85770.7|19
1631746560000|2021-09-15 22:56:00|85821.4|85771.4|85821.9|85771.9|85834.1|85772.1|85820.7|85757.8|13
1631746570000|2021-09-15 22:56:10|85821.7|85771.7|85842.2|85759.7|85842.2|85773.7|85821.7|85759.7|11
1631746580000|2021-09-15 22:56:20|85836.8|85762.5|85836.7|85762.6|85836.8|85763.3|85835.9|85762.5|3
1631746590000|2021-09-15 22:56:30|85840.9|85759.9|85823.5|85773.5|85840.9|85774.2|85822.8|85759.9|10
1631746600000|2021-09-15 22:56:40|85823.1|85773.1|85824.9|85774.9|85824.9|85774.9|85822.4|85772.4|29
1631746610000|2021-09-15 22:56:50|85825.5|85775.5|85824.8|85774.8|85825.7|85775.7|85824.3|85774.3|24
1631746620000|2021-09-15 22:57:00|85824.9|85774.9|85826.8|85776.8|85826.8|85776.8|85824.9|85774.9|21
1631746630000|2021-09-15 22:57:10|85826.4|85776.4|85826.6|85776.6|85827.8|85777.8|85825.6|85775.6|13
1631746640000|2021-09-15 22:57:20|85826.5|85776.5|85826.9|85776.9|85827.2|85777.2|85826.5|85776.5|6
1631746650000|2021-09-15 22:57:30|85826.7|85776.7|85826.6|85776.6|85826.7|85776.7|85826.2|85776.2|10
1631746660000|2021-09-15 22:57:40|85826.4|85776.4|85826.2|85776.2|85826.9|85776.9|85826.2|85776.2|11
1631746670000|2021-09-15 22:57:50|85825.8|85775.8|85826.6|85776.6|85826.7|85776.7|85825.8|85775.8|9
1631746680000|2021-09-15 22:58:00|85826.5|85776.5|85840.9|85767.9|85840.9|85776.8|85826.2|85767.9|9
1631746690000|2021-09-15 22:58:10|85827.5|85777.5|85826.4|85776.4|85827.7|85777.7|85826.1|85776.1|10
1631746700000|2021-09-15 22:58:20|85826.3|85776.3|85826.6|85776.6|85826.6|85776.6|85826.2|85776.2|5
1631746710000|2021-09-15 22:58:30|85826.4|85776.4|85826.7|85776.7|85827.6|85777.6|85826.4|85776.4|15
1631746720000|2021-09-15 22:58:40|85826.5|85776.5|85826.7|85776.7|85826.8|85776.8|85826.1|85776.1|10
1631746730000|2021-09-15 22:58:50|85826.6|85776.6|85824.2|85774.2|85826.6|85776.6|85824.1|85774.1|33
1631746740000|2021-09-15 22:59:00|85823.9|85773.9|85823.5|85773.5|85824.3|85774.3|85822.8|85772.8|16
1631746750000|2021-09-15 22:59:10|85823.4|85773.4|85823.4|85773.4|85823.4|85773.4|85823.4|85773.4|1
1631746760000|2021-09-15 22:59:20|85823.9|85773.9|85826.7|85776.7|85827.1|85777.1|85823.9|85773.9|7
1631746770000|2021-09-15 22:59:30|85826.8|85776.8|85826.3|85776.3|85827.3|85777.3|85826.3|85776.3|11
1631746780000|2021-09-15 22:59:40|85826.1|85776.1|85826.7|85776.7|85827.7|85777.7|85825.9|85775.9|17
1631746790000|2021-09-15 22:59:50|85826.2|85776.2|85841.3|85765.3|85841.3|85776.6|85825.6|85765.3|10
1631746800000|2021-09-15 23:00:00|85826.1|85776.1|85827|85777|85829.4|85779.4|85825.4|85775.4|48
1631746810000|2021-09-15 23:00:10|85826.9|85776.9|85823.7|85773.7|85827.1|85777.1|85821.8|85771.8|40
1631746820000|2021-09-15 23:00:20|85823.8|85773.8|85823.6|85773.6|85823.8|85773.8|85822.5|85772.5|13
1631746830000|2021-09-15 23:00:30|85823.5|85773.5|85826.3|85776.3|85826.4|85776.4|85823.5|85773.5|15
1631746840000|2021-09-15 23:00:40|85826.9|85776.9|85826.5|85776.5|85827|85777|85824.8|85774.8|13
1631746850000|2021-09-15 23:00:50|85825|85775|85826.5|85776.5|85826.8|85776.8|85824.7|85774.7|20
1631746860000|2021-09-15 23:01:00|85826.6|85776.6|85826.9|85776.9|85826.9|85776.9|85824.6|85774.6|22
1631746870000|2021-09-15 23:01:10|85826.6|85776.6|85827.4|85777.4|85827.5|85777.5|85826.1|85776.1|15
1631746880000|2021-09-15 23:01:20|85827.3|85777.3|85827.2|85777.2|85827.4|85777.4|85826.9|85776.9|14
1631746890000|2021-09-15 23:01:30|85827.3|85777.3|85826.6|85776.6|85827.3|85777.3|85826.6|85776.6|6
1631746900000|2021-09-15 23:01:40|85826.7|85776.7|85828.9|85778.9|85829.1|85779.1|85826.6|85776.6|22
1631746910000|2021-09-15 23:01:50|85829.1|85779.1|85827.8|85777.8|85830.7|85780.7|85827.6|85777.6|25
1631746920000|2021-09-15 23:02:00|85827.9|85777.9|85827.9|85777.9|85828.6|85778.6|85827.8|85777.8|13
1631746930000|2021-09-15 23:02:10|85828.4|85778.4|85829.7|85779.7|85829.7|85779.7|85828.1|85778.1|14
1631746940000|2021-09-15 23:02:20|85829.2|85779.2|85830.1|85780.1|85830.2|85780.2|85829.2|85779.2|6
1631746950000|2021-09-15 23:02:30|85830|85780|85832.6|85782.6|85833|85783|85829.7|85779.7|17
1631746960000|2021-09-15 23:02:40|85832.1|85782.1|85831.7|85781.7|85832.7|85782.7|85831.7|85781.7|6
1631746970000|2021-09-15 23:02:50|85832|85782|85833.8|85783.8|85835|85785|85831|85781|20
1631746980000|2021-09-15 23:03:00|85833.6|85783.6|85834.1|85784.1|85834.1|85784.1|85833.5|85783.5|9
1631746990000|2021-09-15 23:03:10|85834.5|85784.5|85836.7|85786.7|85836.7|85786.7|85834.1|85784.1|9
1631747000000|2021-09-15 23:03:20|85833.1|85783.1|85836.5|85786.5|85836.5|85786.5|85833.1|85783.1|8
1631747010000|2021-09-15 23:03:30|85836.1|85786.1|85836.3|85786.3|85836.5|85786.5|85836.1|85786.1|4
1631747020000|2021-09-15 23:03:40|85836.6|85786.6|85837.1|85787.1|85837.2|85787.2|85836.4|85786.4|9
1631747030000|2021-09-15 23:03:50|85837.6|85787.6|85837.6|85787.6|85837.6|85787.6|85837|85787|8
1631747040000|2021-09-15 23:04:00|85837.3|85787.3|85837.3|85787.3|85838.4|85788.4|85836.6|85786.6|20
1631747050000|2021-09-15 23:04:10|85836.9|85786.9|85834.6|85784.6|85837|85787|85834.2|85784.2|23
1631747060000|2021-09-15 23:04:20|85834.3|85784.3|85835.9|85785.9|85835.9|85785.9|85834.2|85784.2|7
1631747070000|2021-09-15 23:04:30|85835.7|85785.7|85837.9|85787.9|85837.9|85787.9|85835.7|85785.7|14
1631747080000|2021-09-15 23:04:40|85837.5|85787.5|85837.9|85787.9|85837.9|85787.9|85837.3|85787.3|7
1631747090000|2021-09-15 23:04:50|85837.4|85787.4|85837.7|85787.7|85837.8|85787.8|85837.2|85787.2|4
1631747100000|2021-09-15 23:05:00|85837.8|85787.8|85835.2|85785.2|85837.8|85787.8|85833.8|85783.8|21
1631747110000|2021-09-15 23:05:10|85834.5|85784.5|85835.5|85785.5|85836.8|85786.8|85832.4|85782.4|17
1631747120000|2021-09-15 23:05:20|85835.1|85785.1|85835.4|85785.4|85835.6|85785.6|85834.2|85784.2|17
1631747130000|2021-09-15 23:05:30|85835.7|85785.7|85835.4|85785.4|85835.7|85785.7|85834.8|85784.8|11
1631747140000|2021-09-15 23:05:40|85835.2|85785.2|85835.4|85785.4|85835.5|85785.5|85834.6|85784.6|26
1631747150000|2021-09-15 23:05:50|85834.7|85784.7|85835|85785|85835.9|85785.9|85834.7|85784.7|24
1631747160000|2021-09-15 23:06:00|85835.1|85785.1|85835.5|85785.5|85835.6|85785.6|85834.8|85784.8|19
1631747170000|2021-09-15 23:06:10|85835.2|85785.2|85836.1|85786.1|85836.3|85786.3|85834.9|85784.9|14
1631747180000|2021-09-15 23:06:20|85835.7|85785.7|85835.6|85785.6|85835.8|85785.8|85835.2|85785.2|10
1631747190000|2021-09-15 23:06:30|85835.5|85785.5|85835.4|85785.4|85835.7|85785.7|85834.6|85784.6|24
1631747200000|2021-09-15 23:06:40|85835.6|85785.6|85835.6|85785.6|85835.7|85785.7|85834.8|85784.8|13
1631747210000|2021-09-15 23:06:50|85835.5|85785.5|85832.2|85782.2|85835.5|85785.5|85832.2|85782.2|19
1631747220000|2021-09-15 23:07:00|85832|85782|85831.1|85781.1|85832.3|85782.3|85830.9|85780.9|16
1631747230000|2021-09-15 23:07:10|85830.9|85780.9|85831.7|85781.7|85831.7|85781.7|85830.9|85780.9|11
1631747240000|2021-09-15 23:07:20|85831.5|85781.5|85831.5|85781.5|85831.7|85781.7|85831.1|85781.1|14
1631747250000|2021-09-15 23:07:30|85831.3|85781.3|85831.2|85781.2|85831.3|85781.3|85830.2|85780.2|10
1631747260000|2021-09-15 23:07:40|85831.1|85781.1|85830.9|85780.9|85831.6|85781.6|85830.4|85780.4|13
1631747270000|2021-09-15 23:07:50|85831.1|85781.1|85832.1|85782.1|85832.7|85782.7|85830.9|85780.9|17
1631747280000|2021-09-15 23:08:00|85832|85782|85832.2|85782.2|85832.2|85782.2|85831.1|85781.1|25
1631747290000|2021-09-15 23:08:10|85831.7|85781.7|85831.6|85781.6|85832.1|85782.1|85831.5|85781.5|26
1631747300000|2021-09-15 23:08:20|85832.2|85782.2|85831.4|85781.4|85832.3|85782.3|85831.4|85781.4|16
1631747310000|2021-09-15 23:08:30|85830.6|85780.6|85830.7|85780.7|85831.9|85781.9|85830.4|85780.4|15
1631747320000|2021-09-15 23:08:40|85830.6|85780.6|85831.4|85781.4|85831.4|85781.4|85830.4|85780.4|16
1631747330000|2021-09-15 23:08:50|85831.6|85781.6|85831.5|85781.5|85831.6|85781.6|85830.9|85780.9|10
1631747340000|2021-09-15 23:09:00|85830.9|85780.9|85834.2|85784.2|85835.3|85785.3|85830.5|85780.5|39
1631747350000|2021-09-15 23:09:10|85834.8|85784.8|85834.4|85784.4|85834.8|85784.8|85834.3|85784.3|10
1631747360000|2021-09-15 23:09:20|85835.1|85785.1|85834.6|85784.6|85835.1|85785.1|85834.6|85784.6|5
1631747370000|2021-09-15 23:09:30|85834.5|85784.5|85836.5|85786.5|85836.5|85786.5|85833.7|85783.7|11
1631747380000|2021-09-15 23:09:40|85836.4|85786.4|85836.3|85786.3|85836.6|85786.6|85835.9|85785.9|17
1631747390000|2021-09-15 23:09:50|85836.4|85786.4|85838.1|85788.1|85838.1|85788.1|85835.7|85785.7|17
1631747400000|2021-09-15 23:10:00|85838.6|85788.6|85838.5|85788.5|85839.5|85789.5|85837.8|85787.8|14
1631747410000|2021-09-15 23:10:10|85838.2|85788.2|85837.9|85787.9|85838.4|85788.4|85837.8|85787.8|8
1631747420000|2021-09-15 23:10:20|85838.5|85788.5|85840|85790|85840|85790|85838.2|85788.2|15
1631747430000|2021-09-15 23:10:30|85839.8|85789.8|85840|85790|85840|85790|85839.5|85789.5|8
1631747440000|2021-09-15 23:10:40|85839.7|85789.7|85839.4|85789.4|85840|85790|85839.3|85789.3|17
1631747450000|2021-09-15 23:10:50|85839.5|85789.5|85839.6|85789.6|85840.6|85790.6|85839.2|85789.2|22
1631747460000|2021-09-15 23:11:00|85839.7|85789.7|85839.3|85789.3|85840|85790|85839|85789|27
1631747470000|2021-09-15 23:11:10|85839.1|85789.1|85839.7|85789.7|85839.7|85789.7|85839.1|85789.1|4
1631747480000|2021-09-15 23:11:20|85839.8|85789.8|85838.6|85788.6|85839.8|85789.8|85838.5|85788.5|11
1631747490000|2021-09-15 23:11:30|85838.7|85788.7|85839.7|85789.7|85839.7|85789.7|85838.2|85788.2|9
1631747500000|2021-09-15 23:11:40|85838.9|85788.9|85839.5|85789.5|85840.5|85790.5|85838.9|85788.9|5
1631747510000|2021-09-15 23:11:50|85839.8|85789.8|85839|85789|85839.8|85789.8|85839|85789|7
1631747520000|2021-09-15 23:12:00|85839.7|85789.7|85839.9|85789.9|85840.2|85790.2|85839.4|85789.4|12
1631747530000|2021-09-15 23:12:10|85840|85790|85839.4|85789.4|85840|85790|85838.2|85788.2|9
1631747540000|2021-09-15 23:12:20|85839.3|85789.3|85839|85789|85840.1|85790.1|85838.9|85788.9|16
1631747550000|2021-09-15 23:12:30|85839.1|85789.1|85839.5|85789.5|85839.9|85789.9|85838.7|85788.7|25
1631747560000|2021-09-15 23:12:40|85839.3|85789.3|85849.8|85799.8|85850.8|85800.8|85839.3|85789.3|30
1631747570000|2021-09-15 23:12:50|85850|85800|85849.6|85799.6|85850.7|85800.7|85849.5|85799.5|13
1631747580000|2021-09-15 23:13:00|85849.5|85799.5|85849.4|85799.4|85849.5|85799.5|85849|85799|17
1631747590000|2021-09-15 23:13:10|85850.1|85800.1|85850|85800|85851.3|85801.3|85849.5|85799.5|10
1631747600000|2021-09-15 23:13:20|85849.8|85799.8|85851.6|85801.6|85851.6|85801.6|85849.8|85799.8|7
1631747610000|2021-09-15 23:13:30|85850.5|85800.5|85849.8|85799.8|85850.9|85800.9|85849.1|85799.1|13
1631747620000|2021-09-15 23:13:40|85849.5|85799.5|85850.1|85800.1|85850.1|85800.1|85849.3|85799.3|6
1631747630000|2021-09-15 23:13:50|85850.3|85800.3|85843|85793|85850.3|85800.3|85841.4|85791.4|19
1631747640000|2021-09-15 23:14:00|85844.2|85794.2|85847.7|85797.7|85847.7|85797.7|85839|85789|25
1631747650000|2021-09-15 23:14:10|85847.5|85797.5|85848.4|85798.4|85848.4|85798.4|85847.5|85797.5|7
1631747660000|2021-09-15 23:14:20|85848.3|85798.3|85847.9|85797.9|85848.3|85798.3|85847.5|85797.5|5
1631747670000|2021-09-15 23:14:30|85847.7|85797.7|85848.2|85798.2|85849.1|85799.1|85847.7|85797.7|10
1631747680000|2021-09-15 23:14:40|85848.1|85798.1|85848.9|85798.9|85849.5|85799.5|85848|85798|12
1631747690000|2021-09-15 23:14:50|85849.6|85799.6|85849.8|85799.8|85850.8|85800.8|85848.4|85798.4|18
1631747700000|2021-09-15 23:15:00|85849.3|85799.3|85849.6|85799.6|85850.9|85800.9|85846.6|85796.6|28
1631747710000|2021-09-15 23:15:10|85849.9|85799.9|85850|85800|85850.2|85800.2|85849.5|85799.5|19
1631747720000|2021-09-15 23:15:20|85849.2|85799.2|85849.3|85799.3|85849.3|85799.3|85847.9|85797.9|20
1631747730000|2021-09-15 23:15:30|85849.2|85799.2|85848.6|85798.6|85849.2|85799.2|85847.4|85797.4|14
1631747740000|2021-09-15 23:15:40|85847.7|85797.7|85845.9|85795.9|85848.4|85798.4|85845.8|85795.8|7
1631747750000|2021-09-15 23:15:50|85846.2|85796.2|85843.9|85793.9|85846.6|85796.6|85843.3|85793.3|8
1631747760000|2021-09-15 23:16:00|85843.6|85793.6|85843.8|85793.8|85844.1|85794.1|85843.3|85793.3|14
1631747770000|2021-09-15 23:16:10|85843.7|85793.7|85845|85795|85845.1|85795.1|85843.2|85793.2|9
1631747780000|2021-09-15 23:16:20|85844.8|85794.8|85844.4|85794.4|85845|85795|85843.9|85793.9|14
1631747790000|2021-09-15 23:16:30|85844.5|85794.5|85844.8|85794.8|85845.8|85795.8|85844.5|85794.5|9
1631747800000|2021-09-15 23:16:40|85845.5|85795.5|85844.9|85794.9|85845.5|85795.5|85844.7|85794.7|6
1631747810000|2021-09-15 23:16:50|85844.1|85794.1|85843.3|85793.3|85844.1|85794.1|85843.1|85793.1|8
1631747820000|2021-09-15 23:17:00|85840.8|85790.8|85836.8|85786.8|85841.2|85791.2|85836.6|85786.6|26
1631747830000|2021-09-15 23:17:10|85835.4|85785.4|85834.6|85784.6|85835.4|85785.4|85833.8|85783.8|14
1631747840000|2021-09-15 23:17:20|85834.5|85784.5|85834.1|85784.1|85835.8|85785.8|85833.8|85783.8|8
1631747850000|2021-09-15 23:17:30|85834.9|85784.9|85835.9|85785.9|85836.2|85786.2|85834.6|85784.6|7
1631747860000|2021-09-15 23:17:40|85835.6|85785.6|85833.7|85783.7|85835.6|85785.6|85833|85783|13
1631747870000|2021-09-15 23:17:50|85833.6|85783.6|85834.9|85784.9|85834.9|85784.9|85833.6|85783.6|12
1631747880000|2021-09-15 23:18:00|85834.7|85784.7|85833.1|85783.1|85835|85785|85832.7|85782.7|13
1631747890000|2021-09-15 23:18:10|85833|85783|85832|85782|85835.2|85785.2|85830.8|85780.8|14
1631747900000|2021-09-15 23:18:20|85832.6|85782.6|85833.2|85783.2|85833.2|85783.2|85832.4|85782.4|14
1631747910000|2021-09-15 23:18:30|85833.3|85783.3|85836.3|85786.3|85836.3|85786.3|85831.9|85781.9|12
1631747920000|2021-09-15 23:18:40|85836.4|85786.4|85832.8|85782.8|85836.4|85786.4|85831.9|85781.9|8
1631747930000|2021-09-15 23:18:50|85830.1|85780.1|85832.7|85782.7|85834.1|85784.1|85830.1|85780.1|9
1631747940000|2021-09-15 23:19:00|85832.5|85782.5|85832.2|85782.2|85833.4|85783.4|85831.1|85781.1|11
1631747950000|2021-09-15 23:19:10|85832.1|85782.1|85833.6|85783.6|85834.2|85784.2|85832.1|85782.1|11
1631747960000|2021-09-15 23:19:20|85832.3|85782.3|85831.8|85781.8|85832.7|85782.7|85830.9|85780.9|17
1631747970000|2021-09-15 23:19:30|85832.3|85782.3|85837.2|85787.2|85837.2|85787.2|85831.6|85781.6|12
1631747980000|2021-09-15 23:19:40|85840|85790|85832.1|85782.1|85845.3|85795.3|85831.9|85781.9|44
1631747990000|2021-09-15 23:19:50|85834.3|85784.3|85829.7|85779.7|85848.9|85798.9|85829.7|85779.7|40
1631748000000|2021-09-15 23:20:00|85830.8|85780.8|85834.8|85784.8|85834.8|85784.8|85830.8|85780.8|12
1631748010000|2021-09-15 23:20:10|85834.5|85784.5|85834.5|85784.5|85835.3|85785.3|85834.1|85784.1|23
1631748020000|2021-09-15 23:20:20|85834.6|85784.6|85833.7|85783.7|85834.9|85784.9|85833.5|85783.5|13
1631748030000|2021-09-15 23:20:30|85833.9|85783.9|85833.9|85783.9|85834.4|85784.4|85833.4|85783.4|13
1631748040000|2021-09-15 23:20:40|85833.8|85783.8|85846.3|85796.3|85846.3|85796.3|85833.6|85783.6|10
1631748050000|2021-09-15 23:20:50|85846.7|85796.7|85845.3|85795.3|85846.7|85796.7|85841.2|85791.2|43
1631748060000|2021-09-15 23:21:00|85845.1|85795.1|85844.5|85794.5|85847.3|85797.3|85843.2|85793.2|29
1631748070000|2021-09-15 23:21:10|85844.4|85794.4|85845.6|85795.6|85845.7|85795.7|85843.8|85793.8|27
1631748080000|2021-09-15 23:21:20|85845.5|85795.5|85846|85796|85846.3|85796.3|85844.6|85794.6|34
1631748090000|2021-09-15 23:21:30|85846.1|85796.1|85844.8|85794.8|85846.4|85796.4|85843.2|85793.2|28
1631748100000|2021-09-15 23:21:40|85844.9|85794.9|85846.1|85796.1|85846.1|85796.1|85844.4|85794.4|22
1631748110000|2021-09-15 23:21:50|85846|85796|85846|85796|85846.8|85796.8|85845.7|85795.7|29
1631748120000|2021-09-15 23:22:00|85845.7|85795.7|85846.1|85796.1|85847.5|85797.5|85843.3|85793.3|24
1631748130000|2021-09-15 23:22:10|85846|85796|85845.9|85795.9|85847.1|85797.1|85845.9|85795.9|8
1631748140000|2021-09-15 23:22:20|85845.4|85795.4|85845.9|85795.9|85846.4|85796.4|85845.4|85795.4|10
1631748150000|2021-09-15 23:22:30|85846|85796|85845.5|85795.5|85846.2|85796.2|85844.7|85794.7|14
1631748160000|2021-09-15 23:22:40|85845.8|85795.8|85845.7|85795.7|85846.3|85796.3|85845.4|85795.4|10
1631748170000|2021-09-15 23:22:50|85845.9|85795.9|85846.1|85796.1|85846.2|85796.2|85845.8|85795.8|10
1631748180000|2021-09-15 23:23:00|85846.2|85796.2|85845.5|85795.5|85846.3|85796.3|85844.4|85794.4|18
1631748190000|2021-09-15 23:23:10|85845.4|85795.4|85845.1|85795.1|85845.5|85795.5|85844.4|85794.4|13
1631748200000|2021-09-15 23:23:20|85845.2|85795.2|85844.9|85794.9|85846.1|85796.1|85844.6|85794.6|15
1631748210000|2021-09-15 23:23:30|85845.3|85795.3|85844.8|85794.8|85846.5|85796.5|85844.7|85794.7|28
1631748220000|2021-09-15 23:23:40|85844.9|85794.9|85845.3|85795.3|85845.5|85795.5|85844.6|85794.6|9
1631748230000|2021-09-15 23:23:50|85845.1|85795.1|85841.7|85791.7|85845.5|85795.5|85841.7|85791.7|38
1631748240000|2021-09-15 23:24:00|85842|85792|85844.6|85794.6|85845.3|85795.3|85842|85792|8
1631748250000|2021-09-15 23:24:10|85845|85795|85844.1|85794.1|85845|85795|85842.2|85792.2|14
1631748260000|2021-09-15 23:24:20|85843.8|85793.8|85843.6|85793.6|85844.4|85794.4|85843.3|85793.3|16
1631748270000|2021-09-15 23:24:30|85843.5|85793.5|85845.3|85795.3|85845.3|85795.3|85843.4|85793.4|14
1631748280000|2021-09-15 23:24:40|85844.9|85794.9|85843.9|85793.9|85845.3|85795.3|85843.6|85793.6|12
1631748290000|2021-09-15 23:24:50|85844.2|85794.2|85844.1|85794.1|85844.6|85794.6|85843.8|85793.8|13
1631748300000|2021-09-15 23:25:00|85843.7|85793.7|85844.8|85794.8|85844.8|85794.8|85843.7|85793.7|12
1631748310000|2021-09-15 23:25:10|85844.7|85794.7|85843.5|85793.5|85844.9|85794.9|85842.9|85792.9|13
1631748320000|2021-09-15 23:25:20|85845.1|85795.1|85844.6|85794.6|85845.3|85795.3|85842.8|85792.8|23
1631748330000|2021-09-15 23:25:30|85844.1|85794.1|85845.7|85795.7|85846.1|85796.1|85844.1|85794.1|23
1631748340000|2021-09-15 23:25:40|85845.9|85795.9|85844.8|85794.8|85846|85796|85843.6|85793.6|27
1631748350000|2021-09-15 23:25:50|85844.9|85794.9|85845.3|85795.3|85845.8|85795.8|85843.6|85793.6|27
1631748360000|2021-09-15 23:26:00|85845|85795|85845.6|85795.6|85847.4|85797.4|85845|85795|30
1631748370000|2021-09-15 23:26:10|85845.7|85795.7|85845.8|85795.8|85846.3|85796.3|85844.7|85794.7|24
1631748380000|2021-09-15 23:26:20|85845.6|85795.6|85845.5|85795.5|85846.7|85796.7|85845.4|85795.4|22
1631748390000|2021-09-15 23:26:30|85845.3|85795.3|85844.9|85794.9|85845.5|85795.5|85844.4|85794.4|25
1631748400000|2021-09-15 23:26:40|85844.7|85794.7|85844.3|85794.3|85844.7|85794.7|85843.1|85793.1|16
1631748410000|2021-09-15 23:26:50|85843.9|85793.9|85845.2|85795.2|85846|85796|85842.6|85792.6|19
1631748420000|2021-09-15 23:27:00|85845.3|85795.3|85844.9|85794.9|85845.8|85795.8|85842.6|85792.6|24
1631748430000|2021-09-15 23:27:10|85844.6|85794.6|85845|85795|85846.2|85796.2|85844.3|85794.3|25
1631748440000|2021-09-15 23:27:20|85844.9|85794.9|85841.9|85791.9|85845.4|85795.4|85841.1|85791.1|30
1631748450000|2021-09-15 23:27:30|85842|85792|85841.9|85791.9|85843.9|85793.9|85841.9|85791.9|9
1631748460000|2021-09-15 23:27:40|85842.6|85792.6|85843.5|85793.5|85843.7|85793.7|85842.3|85792.3|9
1631748470000|2021-09-15 23:27:50|85843.3|85793.3|85842|85792|85843.8|85793.8|85841.1|85791.1|24
1631748480000|2021-09-15 23:28:00|85842.1|85792.1|85843.4|85793.4|85844.1|85794.1|85841.5|85791.5|45
1631748490000|2021-09-15 23:28:10|85843|85793|85842.6|85792.6|85845.3|85795.3|85842.4|85792.4|24
1631748500000|2021-09-15 23:28:20|85843.6|85793.6|85843.7|85793.7|85846.3|85796.3|85838.5|85788.5|19
1631748510000|2021-09-15 23:28:30|85843.8|85793.8|85844.1|85794.1|85845.2|85795.2|85842.9|85792.9|24
1631748520000|2021-09-15 23:28:40|85844.2|85794.2|85844|85794|85844.5|85794.5|85843.3|85793.3|12
1631748530000|2021-09-15 23:28:50|85843.9|85793.9|85844.6|85794.6|85845|85795|85843.9|85793.9|11
1631748540000|2021-09-15 23:29:00|85844.1|85794.1|85843.7|85793.7|85844.7|85794.7|85842.1|85792.1|18
1631748550000|2021-09-15 23:29:10|85844.3|85794.3|85843|85793|85844.7|85794.7|85840.1|85790.1|21
1631748560000|2021-09-15 23:29:20|85843.6|85793.6|85843.5|85793.5|85844.5|85794.5|85842.9|85792.9|18
1631748570000|2021-09-15 23:29:30|85843.4|85793.4|85843.3|85793.3|85843.7|85793.7|85842.8|85792.8|10
1631748580000|2021-09-15 23:29:40|85841.7|85791.7|85842.1|85792.1|85843.1|85793.1|85841.7|85791.7|5
1631748590000|2021-09-15 23:29:50|85842|85792|85844.3|85794.3|85844.7|85794.7|85842|85792|9
1631748600000|2021-09-15 23:30:00|85843.5|85793.5|85842.7|85792.7|85844|85794|85841.6|85791.6|7
1631748610000|2021-09-15 23:30:10|85842.5|85792.5|85841.6|85791.6|85845.8|85795.8|85840.9|85790.9|21
1631748620000|2021-09-15 23:30:20|85841.7|85791.7|85840.7|85790.7|85841.7|85791.7|85840.7|85790.7|4
1631748630000|2021-09-15 23:30:30|85841|85791|85841|85791|85842|85792|85841|85791|7
1631748640000|2021-09-15 23:30:40|85841.3|85791.3|85840.4|85790.4|85841.6|85791.6|85840.4|85790.4|7
1631748650000|2021-09-15 23:30:50|85840.6|85790.6|85840.6|85790.6|85840.6|85790.6|85840.6|85790.6|1
1631748660000|2021-09-15 23:31:00|85840.8|85790.8|85842.9|85792.9|85843.1|85793.1|85840.6|85790.6|11
1631748670000|2021-09-15 23:31:10|85842.8|85792.8|85841.6|85791.6|85843|85793|85840.5|85790.5|7
1631748680000|2021-09-15 23:31:20|85841.4|85791.4|85842.1|85792.1|85842.1|85792.1|85840.9|85790.9|6
1631748690000|2021-09-15 23:31:30|85841.9|85791.9|85841.9|85791.9|85842|85792|85840.6|85790.6|16
1631748700000|2021-09-15 23:31:40|85842.7|85792.7|85841.4|85791.4|85843.5|85793.5|85841.1|85791.1|12
1631748710000|2021-09-15 23:31:50|85841.2|85791.2|85842.2|85792.2|85842.4|85792.4|85841.2|85791.2|11
1631748720000|2021-09-15 23:32:00|85842.6|85792.6|85842.6|85792.6|85842.9|85792.9|85841.8|85791.8|9
1631748730000|2021-09-15 23:32:10|85842.4|85792.4|85844.7|85794.7|85844.7|85794.7|85842.1|85792.1|15
1631748740000|2021-09-15 23:32:20|85844.6|85794.6|85843.6|85793.6|85844.6|85794.6|85842.8|85792.8|15
1631748750000|2021-09-15 23:32:30|85843.2|85793.2|85844.3|85794.3|85844.6|85794.6|85843.2|85793.2|16
1631748760000|2021-09-15 23:32:40|85844.4|85794.4|85842.6|85792.6|85844.6|85794.6|85841.7|85791.7|11
1631748770000|2021-09-15 23:32:50|85842.5|85792.5|85844|85794|85844|85794|85841.2|85791.2|13
1631748780000|2021-09-15 23:33:00|85844.9|85794.9|85843.4|85793.4|85844.9|85794.9|85843.3|85793.3|21
1631748790000|2021-09-15 23:33:10|85843.3|85793.3|85842|85792|85843.4|85793.4|85841.7|85791.7|17
1631748800000|2021-09-15 23:33:20|85841.9|85791.9|85843.5|85793.5|85844|85794|85841.7|85791.7|17
1631748810000|2021-09-15 23:33:30|85843.1|85793.1|85841.9|85791.9|85843.8|85793.8|85841.9|85791.9|9
1631748820000|2021-09-15 23:33:40|85842.6|85792.6|85842.8|85792.8|85843.1|85793.1|85840.8|85790.8|10
1631748830000|2021-09-15 23:33:50|85842.9|85792.9|85843.1|85793.1|85843.3|85793.3|85842.3|85792.3|11
1631748840000|2021-09-15 23:34:00|85843.2|85793.2|85843.4|85793.4|85843.6|85793.6|85842|85792|14
1631748850000|2021-09-15 23:34:10|85843.3|85793.3|85842.1|85792.1|85843.5|85793.5|85842|85792|9
1631748860000|2021-09-15 23:34:20|85841.6|85791.6|85842.8|85792.8|85842.9|85792.9|85841.3|85791.3|18
1631748870000|2021-09-15 23:34:30|85842.6|85792.6|85842.4|85792.4|85843.5|85793.5|85841.2|85791.2|19
1631748880000|2021-09-15 23:34:40|85842.7|85792.7|85842.1|85792.1|85843.7|85793.7|85841.9|85791.9|10
1631748890000|2021-09-15 23:34:50|85842.5|85792.5|85844.2|85794.2|85844.2|85794.2|85841.5|85791.5|21
1631748900000|2021-09-15 23:35:00|85844.4|85794.4|85843.3|85793.3|85844.4|85794.4|85839.8|85789.8|27
1631748910000|2021-09-15 23:35:10|85844.2|85794.2|85843.5|85793.5|85845.2|85795.2|85842.8|85792.8|12
1631748920000|2021-09-15 23:35:20|85843.1|85793.1|85843.1|85793.1|85843.6|85793.6|85842.8|85792.8|8
1631748930000|2021-09-15 23:35:30|85843.9|85793.9|85842.8|85792.8|85844.1|85794.1|85840.3|85790.3|14
1631748940000|2021-09-15 23:35:40|85842.5|85792.5|85842.2|85792.2|85843.1|85793.1|85841.5|85791.5|16
1631748950000|2021-09-15 23:35:50|85843.4|85793.4|85841.5|85791.5|85844.6|85794.6|85840.5|85790.5|20
1631748960000|2021-09-15 23:36:00|85841.3|85791.3|85844.8|85794.8|85845|85795|85841.3|85791.3|16
1631748970000|2021-09-15 23:36:10|85845|85795|85844.9|85794.9|85845|85795|85842.4|85792.4|19
1631748980000|2021-09-15 23:36:20|85846|85796|85843.6|85793.6|85846|85796|85841.7|85791.7|15
1631748990000|2021-09-15 23:36:30|85843.3|85793.3|85844.3|85794.3|85844.3|85794.3|85843.3|85793.3|8
1631749000000|2021-09-15 23:36:40|85843.3|85793.3|85843.2|85793.2|85845.7|85795.7|85843.2|85793.2|9
1631749010000|2021-09-15 23:36:50|85843.5|85793.5|85843.4|85793.4|85843.8|85793.8|85841|85791|48
1631749020000|2021-09-15 23:37:00|85842.7|85792.7|85843.7|85793.7|85847.5|85797.5|85842.7|85792.7|6
1631749030000|2021-09-15 23:37:10|85844.1|85794.1|85843.1|85793.1|85844.2|85794.2|85841.7|85791.7|18
1631749040000|2021-09-15 23:37:20|85843.2|85793.2|85844.6|85794.6|85845.1|85795.1|85843|85793|10
1631749050000|2021-09-15 23:37:30|85844.4|85794.4|85844.4|85794.4|85844.6|85794.6|85844.4|85794.4|6
1631749060000|2021-09-15 23:37:40|85845.9|85795.9|85842.6|85792.6|85845.9|85795.9|85841.6|85791.6|27
1631749070000|2021-09-15 23:37:50|85842.7|85792.7|85844.8|85794.8|85845|85795|85842.7|85792.7|11
1631749080000|2021-09-15 23:38:00|85844.7|85794.7|85844.9|85794.9|85844.9|85794.9|85844.5|85794.5|6
1631749090000|2021-09-15 23:38:10|85844.8|85794.8|85844.3|85794.3|85844.8|85794.8|85841.7|85791.7|15
1631749100000|2021-09-15 23:38:20|85844.4|85794.4|85844|85794|85844.4|85794.4|85844|85794|3
1631749110000|2021-09-15 23:38:30|85842.6|85792.6|85844.3|85794.3|85845|85795|85842.2|85792.2|24
1631749120000|2021-09-15 23:38:40|85844.5|85794.5|85844.5|85794.5|85844.7|85794.7|85844.5|85794.5|12
1631749130000|2021-09-15 23:38:50|85844.7|85794.7|85842.9|85792.9|85844.7|85794.7|85842.2|85792.2|11
1631749140000|2021-09-15 23:39:00|85843.1|85793.1|85842.5|85792.5|85846.3|85796.3|85840.7|85790.7|30
1631749150000|2021-09-15 23:39:10|85842.3|85792.3|85841.6|85791.6|85843.4|85793.4|85840.6|85790.6|15
1631749160000|2021-09-15 23:39:20|85841.3|85791.3|85842.8|85792.8|85844.1|85794.1|85841.2|85791.2|11
1631749170000|2021-09-15 23:39:30|85842.6|85792.6|85839.6|85789.6|85844.1|85794.1|85836|85786|12
1631749180000|2021-09-15 23:39:40|85840.9|85790.9|85843.7|85793.7|85844.8|85794.8|85840.9|85790.9|15
1631749190000|2021-09-15 23:39:50|85842.7|85792.7|85843|85793|85845|85795|85841.9|85791.9|16
1631749200000|2021-09-15 23:40:00|85844.3|85794.3|85844.1|85794.1|85844.6|85794.6|85843.6|85793.6|8
1631749210000|2021-09-15 23:40:10|85843.5|85793.5|85842.2|85792.2|85844.8|85794.8|85841.9|85791.9|9
1631749220000|2021-09-15 23:40:20|85842|85792|85844.7|85794.7|85844.7|85794.7|85841.6|85791.6|10
1631749230000|2021-09-15 23:40:30|85845.5|85795.5|85844.6|85794.6|85845.5|85795.5|85842.2|85792.2|8
1631749240000|2021-09-15 23:40:40|85845.2|85795.2|85844.1|85794.1|85845.3|85795.3|85840.9|85790.9|10
1631749250000|2021-09-15 23:40:50|85842.8|85792.8|85844.4|85794.4|85844.6|85794.6|85842.1|85792.1|15
1631749260000|2021-09-15 23:41:00|85844.2|85794.2|85842.4|85792.4|85845.8|85795.8|85842.3|85792.3|23
1631749270000|2021-09-15 23:41:10|85842.2|85792.2|85841.8|85791.8|85844.4|85794.4|85841.7|85791.7|28
1631749280000|2021-09-15 23:41:20|85845.3|85795.3|85845|85795|85845.3|85795.3|85844.4|85794.4|11
1631749290000|2021-09-15 23:41:30|85844.8|85794.8|85842|85792|85844.9|85794.9|85838.5|85788.5|7
1631749300000|2021-09-15 23:41:40|85837|85787|85840.4|85790.4|85842.2|85792.2|85837|85787|7
1631749310000|2021-09-15 23:41:50|85840.5|85790.5|85845.5|85795.5|85845.5|85795.5|85839.9|85789.9|11
1631749320000|2021-09-15 23:42:00|85846.1|85796.1|85843.3|85793.3|85846.1|85796.1|85841.6|85791.6|22
1631749330000|2021-09-15 23:42:10|85842.9|85792.9|85843.6|85793.6|85843.8|85793.8|85840.7|85790.7|17
1631749340000|2021-09-15 23:42:20|85845.2|85795.2|85846|85796|85847.9|85797.9|85843.5|85793.5|12
1631749350000|2021-09-15 23:42:30|85845.5|85795.5|85841|85791|85845.5|85795.5|85839.1|85789.1|42
1631749360000|2021-09-15 23:42:40|85841.9|85791.9|85844.2|85794.2|85844.5|85794.5|85839.2|85789.2|23
1631749370000|2021-09-15 23:42:50|85843.8|85793.8|85841.8|85791.8|85844.3|85794.3|85841.1|85791.1|30
1631749380000|2021-09-15 23:43:00|85842.8|85792.8|85841.9|85791.9|85843.1|85793.1|85841.6|85791.6|17
1631749390000|2021-09-15 23:43:10|85842.7|85792.7|85843.7|85793.7|85843.7|85793.7|85842.4|85792.4|9
1631749400000|2021-09-15 23:43:20|85840.5|85790.5|85844.1|85794.1|85844.5|85794.5|85840.2|85790.2|18
1631749410000|2021-09-15 23:43:30|85844.5|85794.5|85844.9|85794.9|85846|85796|85843.9|85793.9|18
1631749420000|2021-09-15 23:43:40|85845|85795|85843.6|85793.6|85845|85795|85841.2|85791.2|6
1631749430000|2021-09-15 23:43:50|85843.5|85793.5|85843.7|85793.7|85845.1|85795.1|85843.4|85793.4|17
1631749440000|2021-09-15 23:44:00|85843.4|85793.4|85843.7|85793.7|85843.7|85793.7|85842.9|85792.9|7
1631749450000|2021-09-15 23:44:10|85843.8|85793.8|85841.1|85791.1|85844.7|85794.7|85840.5|85790.5|33
1631749460000|2021-09-15 23:44:20|85841.2|85791.2|85842|85792|85842.3|85792.3|85837.4|85787.4|61
1631749470000|2021-09-15 23:44:30|85842.9|85792.9|85841.5|85791.5|85843.6|85793.6|85841.3|85791.3|62
1631749480000|2021-09-15 23:44:40|85841.7|85791.7|85842.5|85792.5|85842.7|85792.7|85840.9|85790.9|63
1631749490000|2021-09-15 23:44:50|85842.4|85792.4|85845.2|85795.2|85845.3|85795.3|85842.4|85792.4|8
1631749500000|2021-09-15 23:45:00|85844.6|85794.6|85844|85794|85845.2|85795.2|85841.1|85791.1|19
1631749510000|2021-09-15 23:45:10|85844.9|85794.9|85843.8|85793.8|85845|85795|85843.8|85793.8|14
1631749520000|2021-09-15 23:45:20|85843.9|85793.9|85841.4|85791.4|85844.1|85794.1|85840.5|85790.5|23
1631749530000|2021-09-15 23:45:30|85841.3|85791.3|85842.2|85792.2|85842.5|85792.5|85840.7|85790.7|31
1631749540000|2021-09-15 23:45:40|85841.9|85791.9|85842.9|85792.9|85844|85794|85841.9|85791.9|28
1631749550000|2021-09-15 23:45:50|85843.1|85793.1|85843.8|85793.8|85843.9|85793.9|85842.3|85792.3|8
1631749560000|2021-09-15 23:46:00|85843.6|85793.6|85841.9|85791.9|85844|85794|85841.5|85791.5|9
1631749570000|2021-09-15 23:46:10|85841.7|85791.7|85844.4|85794.4|85844.5|85794.5|85841.7|85791.7|12
1631749580000|2021-09-15 23:46:20|85844.6|85794.6|85844.9|85794.9|85845.4|85795.4|85841.4|85791.4|30
1631749590000|2021-09-15 23:46:30|85844.8|85794.8|85843.7|85793.7|85845|85795|85842.8|85792.8|25
1631749600000|2021-09-15 23:46:40|85843.8|85793.8|85843.6|85793.6|85844.2|85794.2|85843.6|85793.6|12
1631749610000|2021-09-15 23:46:50|85843.8|85793.8|85844.5|85794.5|85845.1|85795.1|85842.2|85792.2|16
1631749620000|2021-09-15 23:47:00|85844.6|85794.6|85844.8|85794.8|85846|85796|85843.1|85793.1|27
1631749630000|2021-09-15 23:47:10|85844.7|85794.7|85843.7|85793.7|85845.9|85795.9|85841.9|85791.9|32
1631749640000|2021-09-15 23:47:20|85843.9|85793.9|85845.7|85795.7|85846.6|85796.6|85843.9|85793.9|25
1631749650000|2021-09-15 23:47:30|85845.9|85795.9|85844.9|85794.9|85846.5|85796.5|85844.4|85794.4|16
1631749660000|2021-09-15 23:47:40|85845.2|85795.2|85845.2|85795.2|85845.4|85795.4|85845.2|85795.2|5
1631749670000|2021-09-15 23:47:50|85845|85795|85843.5|85793.5|85845.9|85795.9|85842.8|85792.8|20
1631749680000|2021-09-15 23:48:00|85844.1|85794.1|85842|85792|85845.9|85795.9|85841.8|85791.8|39
1631749690000|2021-09-15 23:48:10|85841.6|85791.6|85845|85795|85845.3|85795.3|85840.3|85790.3|53
1631749700000|2021-09-15 23:48:20|85844.9|85794.9|85844.4|85794.4|85846.3|85796.3|85844.4|85794.4|11
1631749710000|2021-09-15 23:48:30|85845|85795|85843.8|85793.8|85846.4|85796.4|85843.8|85793.8|9
1631749720000|2021-09-15 23:48:40|85844.2|85794.2|85844.8|85794.8|85846.3|85796.3|85844.2|85794.2|17
1631749730000|2021-09-15 23:48:50|85844.7|85794.7|85843.8|85793.8|85846.1|85796.1|85843.4|85793.4|17
1631749740000|2021-09-15 23:49:00|85844.2|85794.2|85845.6|85795.6|85846.9|85796.9|85844.1|85794.1|22
1631749750000|2021-09-15 23:49:10|85845.4|85795.4|85845.4|85795.4|85845.6|85795.6|85842.6|85792.6|8
1631749760000|2021-09-15 23:49:20|85845|85795|85845.1|85795.1|85845.6|85795.6|85844.1|85794.1|7
1631749770000|2021-09-15 23:49:30|85845.6|85795.6|85845|85795|85845.6|85795.6|85844|85794|9
1631749780000|2021-09-15 23:49:40|85845.3|85795.3|85846|85796|85846.4|85796.4|85845.1|85795.1|12
1631749790000|2021-09-15 23:49:50|85846.2|85796.2|85844.8|85794.8|85846.4|85796.4|85842.1|85792.1|8
1631749800000|2021-09-15 23:50:00|85844.6|85794.6|85843.8|85793.8|85845|85795|85843.1|85793.1|28
1631749810000|2021-09-15 23:50:10|85843.7|85793.7|85843.5|85793.5|85843.8|85793.8|85842.6|85792.6|10
1631749820000|2021-09-15 23:50:20|85843.4|85793.4|85843.7|85793.7|85843.7|85793.7|85843.4|85793.4|4
1631749830000|2021-09-15 23:50:30|85843.6|85793.6|85843.5|85793.5|85845.1|85795.1|85842.9|85792.9|13
1631749840000|2021-09-15 23:50:40|85842.4|85792.4|85842.8|85792.8|85845.3|85795.3|85842.4|85792.4|9
1631749850000|2021-09-15 23:50:50|85842.6|85792.6|85844.3|85794.3|85845.1|85795.1|85842.5|85792.5|12
1631749860000|2021-09-15 23:51:00|85844.4|85794.4|85845.9|85795.9|85845.9|85795.9|85841.9|85791.9|14
1631749870000|2021-09-15 23:51:10|85845.7|85795.7|85845.1|85795.1|85845.7|85795.7|85844|85794|8
1631749880000|2021-09-15 23:51:20|85844.9|85794.9|85843.9|85793.9|85845.9|85795.9|85840.1|85790.1|35
1631749890000|2021-09-15 23:51:30|85844.3|85794.3|85844.2|85794.2|85845.1|85795.1|85841.8|85791.8|16
1631749900000|2021-09-15 23:51:40|85844.3|85794.3|85846.9|85796.9|85846.9|85796.9|85844.3|85794.3|6
1631749910000|2021-09-15 23:51:50|85847|85797|85840.6|85790.6|85847.5|85797.5|85840.6|85790.6|35
1631749920000|2021-09-15 23:52:00|85840.8|85790.8|85838.8|85788.8|85843.6|85793.6|85838.8|85788.8|61
1631749930000|2021-09-15 23:52:10|85838.9|85788.9|85840.2|85790.2|85840.4|85790.4|85838.3|85788.3|41
1631749940000|2021-09-15 23:52:20|85841.1|85791.1|85844|85794|85844|85794|85839.9|85789.9|25
1631749950000|2021-09-15 23:52:30|85843.5|85793.5|85841.7|85791.7|85845.5|85795.5|85840.8|85790.8|12
1631749960000|2021-09-15 23:52:40|85842.6|85792.6|85842.1|85792.1|85844.7|85794.7|85841.7|85791.7|10
1631749970000|2021-09-15 23:52:50|85842.4|85792.4|85843.4|85793.4|85844.3|85794.3|85842.1|85792.1|10
1631749980000|2021-09-15 23:53:00|85843.3|85793.3|85842.2|85792.2|85846|85796|85842.2|85792.2|11
1631749990000|2021-09-15 23:53:10|85842.8|85792.8|85841.3|85791.3|85844.1|85794.1|85841.3|85791.3|12
1631750000000|2021-09-15 23:53:20|85842.4|85792.4|85843.3|85793.3|85843.4|85793.4|85842.1|85792.1|7
1631750010000|2021-09-15 23:53:30|85842.9|85792.9|85843|85793|85843.9|85793.9|85840.9|85790.9|24
1631750020000|2021-09-15 23:53:40|85843.4|85793.4|85844.4|85794.4|85844.8|85794.8|85843.4|85793.4|11
1631750030000|2021-09-15 23:53:50|85844.2|85794.2|85844.1|85794.1|85844.3|85794.3|85842.5|85792.5|23
1631750040000|2021-09-15 23:54:00|85843.8|85793.8|85844.8|85794.8|85844.8|85794.8|85843.2|85793.2|15
1631750050000|2021-09-15 23:54:10|85844.9|85794.9|85845.4|85795.4|85846|85796|85844.6|85794.6|12
1631750060000|2021-09-15 23:54:20|85845.6|85795.6|85844.4|85794.4|85845.6|85795.6|85842.7|85792.7|11
1631750070000|2021-09-15 23:54:30|85844.1|85794.1|85845.1|85795.1|85845.1|85795.1|85844.1|85794.1|3
1631750080000|2021-09-15 23:54:40|85845.7|85795.7|85844|85794|85845.7|85795.7|85843.2|85793.2|16
1631750090000|2021-09-15 23:54:50|85844.2|85794.2|85844.4|85794.4|85844.7|85794.7|85843.2|85793.2|29
1631750100000|2021-09-15 23:55:00|85844.2|85794.2|85844.5|85794.5|85845.2|85795.2|85843.7|85793.7|26
1631750110000|2021-09-15 23:55:10|85844.9|85794.9|85842.6|85792.6|85845.4|85795.4|85842.6|85792.6|19
1631750120000|2021-09-15 23:55:20|85842.9|85792.9|85842.4|85792.4|85845.1|85795.1|85842.1|85792.1|8
1631750130000|2021-09-15 23:55:30|85843.4|85793.4|85843.2|85793.2|85845.3|85795.3|85842.4|85792.4|14
1631750140000|2021-09-15 23:55:40|85843|85793|85841.5|85791.5|85844.6|85794.6|85841.5|85791.5|9
1631750150000|2021-09-15 23:55:50|85841.3|85791.3|85843.3|85793.3|85843.3|85793.3|85841.3|85791.3|11
1631750160000|2021-09-15 23:56:00|85843.6|85793.6|85844.9|85794.9|85844.9|85794.9|85842.7|85792.7|12
1631750170000|2021-09-15 23:56:10|85844.8|85794.8|85844.3|85794.3|85845.4|85795.4|85844.3|85794.3|9
1631750180000|2021-09-15 23:56:20|85844.6|85794.6|85844.2|85794.2|85844.6|85794.6|85844.2|85794.2|3
1631750190000|2021-09-15 23:56:30|85844.3|85794.3|85846.2|85796.2|85847|85797|85844.3|85794.3|20
1631750200000|2021-09-15 23:56:40|85846.1|85796.1|85845.7|85795.7|85847.3|85797.3|85845.7|85795.7|18
1631750210000|2021-09-15 23:56:50|85846|85796|85846.9|85796.9|85846.9|85796.9|85845.6|85795.6|10
1631750220000|2021-09-15 23:57:00|85846.7|85796.7|85844.7|85794.7|85846.7|85796.7|85843.9|85793.9|18
1631750230000|2021-09-15 23:57:10|85845|85795|85844.7|85794.7|85846|85796|85844.6|85794.6|17
1631750240000|2021-09-15 23:57:20|85844.6|85794.6|85844.8|85794.8|85845.5|85795.5|85844.5|85794.5|15
1631750250000|2021-09-15 23:57:30|85845|85795|85844.3|85794.3|85845.3|85795.3|85844.3|85794.3|14
1631750260000|2021-09-15 23:57:40|85844.4|85794.4|85844.5|85794.5|85845.1|85795.1|85844.1|85794.1|10
1631750270000|2021-09-15 23:57:50|85844.8|85794.8|85844.1|85794.1|85845.1|85795.1|85843.8|85793.8|13
1631750280000|2021-09-15 23:58:00|85843.9|85793.9|85844.5|85794.5|85844.7|85794.7|85843.3|85793.3|29
1631750290000|2021-09-15 23:58:10|85844.6|85794.6|85844.9|85794.9|85845|85795|85843.9|85793.9|14
1631750300000|2021-09-15 23:58:20|85845.1|85795.1|85844.5|85794.5|85845.1|85795.1|85844.5|85794.5|11
1631750310000|2021-09-15 23:58:30|85844.4|85794.4|85843.5|85793.5|85844.6|85794.6|85843.2|85793.2|15
1631750320000|2021-09-15 23:58:40|85845.5|85795.5|85842.5|85792.5|85845.5|85795.5|85842.5|85792.5|11
1631750330000|2021-09-15 23:58:50|85842.7|85792.7|85842.5|85792.5|85843.6|85793.6|85841.8|85791.8|16
1631750340000|2021-09-15 23:59:00|85842.6|85792.6|85843.5|85793.5|85844.2|85794.2|85842.4|85792.4|12
1631750350000|2021-09-15 23:59:10|85843.3|85793.3|85843.2|85793.2|85843.6|85793.6|85843|85793|8
1631750360000|2021-09-15 23:59:20|85843.3|85793.3|85843.9|85793.9|85843.9|85793.9|85842.3|85792.3|11
1631750370000|2021-09-15 23:59:30|85843.4|85793.4|85843.4|85793.4|85844.4|85794.4|85843.2|85793.2|10
1631750380000|2021-09-15 23:59:40|85843.9|85793.9|85843.6|85793.6|85844.6|85794.6|85843.5|85793.5|6
1631750390000|2021-09-15 23:59:50|85843.5|85793.5|85843.4|85793.4|85844|85794|85842.1|85792.1|13
1631750400000|2021-09-16 00:00:00|85844.7|85794.7|85845.7|85795.7|85847|85797|85844.3|85794.3|41
1631750410000|2021-09-16 00:00:10|85845.6|85795.6|85845.5|85795.5|85846.7|85796.7|85844.9|85794.9|37
1631750420000|2021-09-16 00:00:20|85846|85796|85848.2|85798.2|85851|85801|85846|85796|30
1631750430000|2021-09-16 00:00:30|85848.8|85798.8|85846.4|85796.4|85849.8|85799.8|85845.2|85795.2|36
1631750440000|2021-09-16 00:00:40|85846.1|85796.1|85846.1|85796.1|85847.1|85797.1|85845.2|85795.2|40
1631750450000|2021-09-16 00:00:50|85846.2|85796.2|85845.8|85795.8|85846.5|85796.5|85845.8|85795.8|23
1631750460000|2021-09-16 00:01:00|85846.2|85796.2|85847.5|85797.5|85848.6|85798.6|85846.1|85796.1|24
1631750470000|2021-09-16 00:01:10|85847.6|85797.6|85848.5|85798.5|85848.5|85798.5|85847.2|85797.2|11
1631750480000|2021-09-16 00:01:20|85848.6|85798.6|85847.4|85797.4|85848.6|85798.6|85845.5|85795.5|35
1631750490000|2021-09-16 00:01:30|85847.1|85797.1|85846.2|85796.2|85847.4|85797.4|85846.2|85796.2|22
1631750500000|2021-09-16 00:01:40|85846.5|85796.5|85844.6|85794.6|85846.5|85796.5|85844.4|85794.4|16
1631750510000|2021-09-16 00:01:50|85844.5|85794.5|85844|85794|85844.5|85794.5|85843.7|85793.7|12
1631750520000|2021-09-16 00:02:00|85844.1|85794.1|85844|85794|85845.7|85795.7|85843.9|85793.9|31
1631750530000|2021-09-16 00:02:10|85844.1|85794.1|85842.8|85792.8|85844.1|85794.1|85841.4|85791.4|34
1631750540000|2021-09-16 00:02:20|85842.9|85792.9|85846.2|85796.2|85846.4|85796.4|85842.9|85792.9|31
1631750550000|2021-09-16 00:02:30|85845.9|85795.9|85847.8|85797.8|85847.8|85797.8|85845|85795|38
1631750560000|2021-09-16 00:02:40|85848|85798|85848|85798|85849.2|85799.2|85847.1|85797.1|33
1631750570000|2021-09-16 00:02:50|85846.6|85796.6|85846.2|85796.2|85847.8|85797.8|85845.9|85795.9|34
1631750580000|2021-09-16 00:03:00|85846.1|85796.1|85846.9|85796.9|85848.6|85798.6|85846.1|85796.1|26
1631750590000|2021-09-16 00:03:10|85847.9|85797.9|85846.3|85796.3|85847.9|85797.9|85845.2|85795.2|24
1631750600000|2021-09-16 00:03:20|85846|85796|85844|85794|85847|85797|85844|85794|28
1631750610000|2021-09-16 00:03:30|85843.4|85793.4|85846.6|85796.6|85846.6|85796.6|85843.3|85793.3|19
1631750620000|2021-09-16 00:03:40|85845.9|85795.9|85846.2|85796.2|85847.2|85797.2|85845.9|85795.9|30
1631750630000|2021-09-16 00:03:50|85846.1|85796.1|85845.7|85795.7|85846.4|85796.4|85845.7|85795.7|21
1631750640000|2021-09-16 00:04:00|85847|85797|85848.9|85798.9|85849.5|85799.5|85846.7|85796.7|29
1631750650000|2021-09-16 00:04:10|85849.3|85799.3|85849.6|85799.6|85850.5|85800.5|85848.2|85798.2|26
1631750660000|2021-09-16 00:04:20|85849.2|85799.2|85850.5|85800.5|85850.5|85800.5|85847.8|85797.8|16
1631750670000|2021-09-16 00:04:30|85849.5|85799.5|85851.5|85801.5|85853.8|85803.8|85849.5|85799.5|22
1631750680000|2021-09-16 00:04:40|85851.7|85801.7|85850.1|85800.1|85851.8|85801.8|85847.6|85797.6|23
1631750690000|2021-09-16 00:04:50|85849.9|85799.9|85851.5|85801.5|85851.6|85801.6|85849.1|85799.1|32
1631750700000|2021-09-16 00:05:00|85851.6|85801.6|85851.1|85801.1|85852.5|85802.5|85850.1|85800.1|31
1631750710000|2021-09-16 00:05:10|85851.4|85801.4|85851.6|85801.6|85851.8|85801.8|85850.6|85800.6|12
1631750720000|2021-09-16 00:05:20|85851.7|85801.7|85850.4|85800.4|85851.7|85801.7|85850|85800|17
1631750730000|2021-09-16 00:05:30|85850.3|85800.3|85850.5|85800.5|85850.7|85800.7|85849.8|85799.8|12
1631750740000|2021-09-16 00:05:40|85850.4|85800.4|85850.1|85800.1|85851.6|85801.6|85849.4|85799.4|36
1631750750000|2021-09-16 00:05:50|85849.9|85799.9|85849.8|85799.8|85849.9|85799.9|85848.5|85798.5|20
1631750760000|2021-09-16 00:06:00|85849.3|85799.3|85851.7|85801.7|85852.3|85802.3|85848.5|85798.5|26
1631750770000|2021-09-16 00:06:10|85852.1|85802.1|85853|85803|85853.4|85803.4|85851.5|85801.5|21
1631750780000|2021-09-16 00:06:20|85852.9|85802.9|85854|85804|85854|85804|85852|85802|26
1631750790000|2021-09-16 00:06:30|85854.1|85804.1|85853.3|85803.3|85854.7|85804.7|85852.9|85802.9|25
1631750800000|2021-09-16 00:06:40|85853.2|85803.2|85854|85804|85854|85804|85853.2|85803.2|8
1631750810000|2021-09-16 00:06:50|85853|85803|85851.3|85801.3|85853.3|85803.3|85851.3|85801.3|21
1631750820000|2021-09-16 00:07:00|85851.5|85801.5|85850.9|85800.9|85852.8|85802.8|85850.5|85800.5|17
1631750830000|2021-09-16 00:07:10|85851|85801|85851.2|85801.2|85852.6|85802.6|85850.2|85800.2|36
1631750840000|2021-09-16 00:07:20|85851.1|85801.1|85849.4|85799.4|85852.3|85802.3|85849.4|85799.4|25
1631750850000|2021-09-16 00:07:30|85849.2|85799.2|85849.7|85799.7|85851|85801|85849.2|85799.2|23
1631750860000|2021-09-16 00:07:40|85850|85800|85852.3|85802.3|85852.7|85802.7|85850|85800|29
1631750870000|2021-09-16 00:07:50|85852.6|85802.6|85852|85802|85852.6|85802.6|85851.6|85801.6|12
1631750880000|2021-09-16 00:08:00|85851.5|85801.5|85853.6|85803.6|85853.9|85803.9|85851.3|85801.3|20
1631750890000|2021-09-16 00:08:10|85853.7|85803.7|85853.9|85803.9|85854|85804|85852|85802|50
1631750900000|2021-09-16 00:08:20|85854.2|85804.2|85854.8|85804.8|85854.8|85804.8|85853|85803|24
1631750910000|2021-09-16 00:08:30|85854.5|85804.5|85854.8|85804.8|85855.5|85805.5|85854.4|85804.4|23
1631750920000|2021-09-16 00:08:40|85854.6|85804.6|85852.1|85802.1|85854.7|85804.7|85851.1|85801.1|38
1631750930000|2021-09-16 00:08:50|85852.5|85802.5|85853.1|85803.1|85853.3|85803.3|85851.9|85801.9|19
1631750940000|2021-09-16 00:09:00|85853.6|85803.6|85849.9|85799.9|85853.7|85803.7|85849.9|85799.9|30
1631750950000|2021-09-16 00:09:10|85849.8|85799.8|85849.9|85799.9|85850.4|85800.4|85848.2|85798.2|25
1631750960000|2021-09-16 00:09:20|85849.6|85799.6|85849.6|85799.6|85849.6|85799.6|85846.1|85796.1|29
1631750970000|2021-09-16 00:09:30|85849.9|85799.9|85847.5|85797.5|85849.9|85799.9|85847.2|85797.2|18
1631750980000|2021-09-16 00:09:40|85846.4|85796.4|85848.1|85798.1|85848.7|85798.7|85846.4|85796.4|12
1631750990000|2021-09-16 00:09:50|85847.8|85797.8|85848.2|85798.2|85848.7|85798.7|85847.8|85797.8|13
1631751000000|2021-09-16 00:10:00|85847.3|85797.3|85846|85796|85848.8|85798.8|85845.8|85795.8|34
1631751010000|2021-09-16 00:10:10|85846.2|85796.2|85848.7|85798.7|85849.3|85799.3|85845.9|85795.9|37
1631751020000|2021-09-16 00:10:20|85848.1|85798.1|85848.6|85798.6|85849.3|85799.3|85847.4|85797.4|15
1631751030000|2021-09-16 00:10:30|85848.5|85798.5|85848|85798|85848.9|85798.9|85847.7|85797.7|13
1631751040000|2021-09-16 00:10:40|85847.7|85797.7|85848.1|85798.1|85848.8|85798.8|85847.4|85797.4|12
1631751050000|2021-09-16 00:10:50|85847.7|85797.7|85847.9|85797.9|85848|85798|85847.7|85797.7|5
1631751060000|2021-09-16 00:11:00|85848|85798|85848.9|85798.9|85848.9|85798.9|85846.4|85796.4|17
1631751070000|2021-09-16 00:11:10|85847.9|85797.9|85848.9|85798.9|85849.3|85799.3|85847.9|85797.9|11
1631751080000|2021-09-16 00:11:20|85848.5|85798.5|85848.2|85798.2|85848.8|85798.8|85848.2|85798.2|7
1631751090000|2021-09-16 00:11:30|85848.5|85798.5|85847.7|85797.7|85848.5|85798.5|85847.7|85797.7|7
1631751100000|2021-09-16 00:11:40|85847.8|85797.8|85848.3|85798.3|85848.3|85798.3|85847.6|85797.6|9
1631751110000|2021-09-16 00:11:50|85848.4|85798.4|85849.3|85799.3|85849.9|85799.9|85848.2|85798.2|13
1631751120000|2021-09-16 00:12:00|85849.4|85799.4|85849.8|85799.8|85850.1|85800.1|85849.4|85799.4|16
1631751130000|2021-09-16 00:12:10|85849.7|85799.7|85848.9|85798.9|85849.7|85799.7|85848.5|85798.5|14
1631751140000|2021-09-16 00:12:20|85848.7|85798.7|85846.6|85796.6|85849|85799|85846.6|85796.6|18
1631751150000|2021-09-16 00:12:30|85847|85797|85848.3|85798.3|85848.3|85798.3|85846|85796|16
1631751160000|2021-09-16 00:12:40|85848.4|85798.4|85847.1|85797.1|85848.4|85798.4|85846.7|85796.7|16
1631751170000|2021-09-16 00:12:50|85847|85797|85848.5|85798.5|85848.5|85798.5|85847|85797|13
1631751180000|2021-09-16 00:13:00|85848.1|85798.1|85847.4|85797.4|85848.6|85798.6|85845.6|85795.6|12
1631751190000|2021-09-16 00:13:10|85846.6|85796.6|85847.4|85797.4|85847.7|85797.7|85846.3|85796.3|8
1631751200000|2021-09-16 00:13:20|85846.3|85796.3|85846.8|85796.8|85847.6|85797.6|85846.2|85796.2|11
1631751210000|2021-09-16 00:13:30|85846.7|85796.7|85848.5|85798.5|85849.7|85799.7|85846.7|85796.7|11
1631751220000|2021-09-16 00:13:40|85848.6|85798.6|85849.4|85799.4|85850.1|85800.1|85847.8|85797.8|12
1631751230000|2021-09-16 00:13:50|85849.5|85799.5|85848.6|85798.6|85851|85801|85847.4|85797.4|13
1631751240000|2021-09-16 00:14:00|85848.9|85798.9|85850.4|85800.4|85851.6|85801.6|85848.9|85798.9|27
1631751250000|2021-09-16 00:14:10|85850.1|85800.1|85849.2|85799.2|85850.6|85800.6|85849.2|85799.2|12
1631751260000|2021-09-16 00:14:20|85849.8|85799.8|85849.8|85799.8|85850|85800|85849.6|85799.6|7
1631751270000|2021-09-16 00:14:30|85850.1|85800.1|85850.3|85800.3|85850.5|85800.5|85850|85800|7
1631751280000|2021-09-16 00:14:40|85850.2|85800.2|85850.4|85800.4|85850.8|85800.8|85849.1|85799.1|13
1631751290000|2021-09-16 00:14:50|85850|85800|85849.9|85799.9|85851.3|85801.3|85849.9|85799.9|13
1631751300000|2021-09-16 00:15:00|85849.8|85799.8|85851.2|85801.2|85852|85802|85849.8|85799.8|26
1631751310000|2021-09-16 00:15:10|85851.1|85801.1|85853.3|85803.3|85853.3|85803.3|85851.1|85801.1|17
1631751320000|2021-09-16 00:15:20|85853|85803|85851.1|85801.1|85854.2|85804.2|85850.5|85800.5|31
1631751330000|2021-09-16 00:15:30|85851.5|85801.5|85850.3|85800.3|85851.5|85801.5|85849.8|85799.8|9
1631751340000|2021-09-16 00:15:40|85849.8|85799.8|85851.4|85801.4|85852.1|85802.1|85848.5|85798.5|16
1631751350000|2021-09-16 00:15:50|85851|85801|85849.8|85799.8|85851|85801|85849.8|85799.8|7
1631751360000|2021-09-16 00:16:00|85850.2|85800.2|85851.8|85801.8|85852.7|85802.7|85849|85799|38
1631751370000|2021-09-16 00:16:10|85851.9|85801.9|85851|85801|85851.9|85801.9|85851|85801|13
1631751380000|2021-09-16 00:16:20|85851.2|85801.2|85849.9|85799.9|85853.2|85803.2|85849.9|85799.9|27
1631751390000|2021-09-16 00:16:30|85849.8|85799.8|85850.3|85800.3|85850.5|85800.5|85848.8|85798.8|17
1631751400000|2021-09-16 00:16:40|85850.8|85800.8|85850.7|85800.7|85852.4|85802.4|85849.9|85799.9|31
1631751410000|2021-09-16 00:16:50|85850.8|85800.8|85851.1|85801.1|85851.3|85801.3|85850.3|85800.3|13
1631751420000|2021-09-16 00:17:00|85851.3|85801.3|85852.8|85802.8|85853.5|85803.5|85851|85801|14
1631751430000|2021-09-16 00:17:10|85852.5|85802.5|85851.9|85801.9|85853.3|85803.3|85851.1|85801.1|15
1631751440000|2021-09-16 00:17:20|85852.3|85802.3|85852.2|85802.2|85852.8|85802.8|85850|85800|21
1631751450000|2021-09-16 00:17:30|85850.6|85800.6|85849|85799|85851.5|85801.5|85849|85799|15
1631751460000|2021-09-16 00:17:40|85849.7|85799.7|85850.6|85800.6|85852.7|85802.7|85849.6|85799.6|21
1631751470000|2021-09-16 00:17:50|85850.4|85800.4|85848.8|85798.8|85850.9|85800.9|85848.2|85798.2|23
1631751480000|2021-09-16 00:18:00|85849.1|85799.1|85849.2|85799.2|85849.7|85799.7|85848.9|85798.9|10
1631751490000|2021-09-16 00:18:10|85849.3|85799.3|85851.4|85801.4|85852.6|85802.6|85849.3|85799.3|20
1631751500000|2021-09-16 00:18:20|85851.6|85801.6|85851.3|85801.3|85852.1|85802.1|85850.1|85800.1|11
1631751510000|2021-09-16 00:18:30|85851.1|85801.1|85852.5|85802.5|85852.8|85802.8|85850.3|85800.3|13
1631751520000|2021-09-16 00:18:40|85852.2|85802.2|85851.5|85801.5|85852.2|85802.2|85850.6|85800.6|11
1631751530000|2021-09-16 00:18:50|85851.3|85801.3|85852.5|85802.5|85853.3|85803.3|85850.8|85800.8|16
1631751540000|2021-09-16 00:19:00|85852.4|85802.4|85848.8|85798.8|85852.4|85802.4|85848.8|85798.8|16
1631751550000|2021-09-16 00:19:10|85849.1|85799.1|85850|85800|85850|85800|85848.9|85798.9|6
1631751560000|2021-09-16 00:19:20|85849.9|85799.9|85849.1|85799.1|85851.3|85801.3|85847.8|85797.8|35
1631751570000|2021-09-16 00:19:30|85849.2|85799.2|85850.6|85800.6|85850.9|85800.9|85848.3|85798.3|22
1631751580000|2021-09-16 00:19:40|85850.5|85800.5|85850.2|85800.2|85850.9|85800.9|85849.6|85799.6|29
1631751590000|2021-09-16 00:19:50|85850.6|85800.6|85850.2|85800.2|85850.8|85800.8|85849.9|85799.9|24
1631751600000|2021-09-16 00:20:00|85850.3|85800.3|85850.2|85800.2|85851.2|85801.2|85849.5|85799.5|15
1631751610000|2021-09-16 00:20:10|85850.4|85800.4|85850.4|85800.4|85850.7|85800.7|85849|85799|19
1631751620000|2021-09-16 00:20:20|85849.6|85799.6|85850.2|85800.2|85850.4|85800.4|85847.7|85797.7|38
1631751630000|2021-09-16 00:20:30|85849.4|85799.4|85850.2|85800.2|85852.3|85802.3|85849.1|85799.1|27
1631751640000|2021-09-16 00:20:40|85850|85800|85850.3|85800.3|85852|85802|85850|85800|16
1631751650000|2021-09-16 00:20:50|85850.2|85800.2|85851|85801|85852|85802|85849.7|85799.7|14
1631751660000|2021-09-16 00:21:00|85850.8|85800.8|85851.4|85801.4|85851.6|85801.6|85849|85799|22
1631751670000|2021-09-16 00:21:10|85851.9|85801.9|85850.5|85800.5|85851.9|85801.9|85849.8|85799.8|17
1631751680000|2021-09-16 00:21:20|85850.4|85800.4|85851.7|85801.7|85853.2|85803.2|85850.4|85800.4|5
1631751690000|2021-09-16 00:21:30|85851.5|85801.5|85850.7|85800.7|85851.8|85801.8|85850.7|85800.7|10
1631751700000|2021-09-16 00:21:40|85850.8|85800.8|85850.6|85800.6|85851.5|85801.5|85850.6|85800.6|15
1631751710000|2021-09-16 00:21:50|85850.5|85800.5|85849.5|85799.5|85850.5|85800.5|85849.5|85799.5|9
1631751720000|2021-09-16 00:22:00|85849.7|85799.7|85850.8|85800.8|85851.8|85801.8|85849.7|85799.7|12
1631751730000|2021-09-16 00:22:10|85851.3|85801.3|85851.3|85801.3|85851.6|85801.6|85850.8|85800.8|11
1631751740000|2021-09-16 00:22:20|85850.9|85800.9|85850.8|85800.8|85852|85802|85850.4|85800.4|9
1631751750000|2021-09-16 00:22:30|85852.8|85802.8|85851.5|85801.5|85852.8|85802.8|85850.1|85800.1|7
1631751760000|2021-09-16 00:22:40|85850.2|85800.2|85850.1|85800.1|85851.2|85801.2|85850|85800|22
1631751770000|2021-09-16 00:22:50|85849.8|85799.8|85850.4|85800.4|85851.4|85801.4|85849.7|85799.7|31
1631751780000|2021-09-16 00:23:00|85850.2|85800.2|85849.3|85799.3|85852.6|85802.6|85849|85799|35
1631751790000|2021-09-16 00:23:10|85849.2|85799.2|85851.2|85801.2|85852.3|85802.3|85849|85799|27
1631751800000|2021-09-16 00:23:20|85851.9|85801.9|85850.5|85800.5|85852.4|85802.4|85850.1|85800.1|24
1631751810000|2021-09-16 00:23:30|85850.2|85800.2|85850.7|85800.7|85852|85802|85849.8|85799.8|19
1631751820000|2021-09-16 00:23:40|85850.6|85800.6|85849.8|85799.8|85850.8|85800.8|85849.3|85799.3|16
1631751830000|2021-09-16 00:23:50|85849.4|85799.4|85848.7|85798.7|85849.7|85799.7|85848.7|85798.7|7
1631751840000|2021-09-16 00:24:00|85849.4|85799.4|85851.5|85801.5|85852.7|85802.7|85849.4|85799.4|23
1631751850000|2021-09-16 00:24:10|85851.6|85801.6|85850.4|85800.4|85851.6|85801.6|85848.6|85798.6|22
1631751860000|2021-09-16 00:24:20|85850.3|85800.3|85851.7|85801.7|85852.2|85802.2|85850.1|85800.1|9
1631751870000|2021-09-16 00:24:30|85852.1|85802.1|85850.4|85800.4|85852.1|85802.1|85850.1|85800.1|10
1631751880000|2021-09-16 00:24:40|85851.5|85801.5|85850.6|85800.6|85852.2|85802.2|85850.6|85800.6|8
1631751890000|2021-09-16 00:24:50|85849|85799|85850.1|85800.1|85851.3|85801.3|85849|85799|17
1631751900000|2021-09-16 00:25:00|85849.8|85799.8|85850.4|85800.4|85853|85803|85849.1|85799.1|12
1631751910000|2021-09-16 00:25:10|85851.1|85801.1|85850.1|85800.1|85851.1|85801.1|85849.9|85799.9|14
1631751920000|2021-09-16 00:25:20|85850.2|85800.2|85851.7|85801.7|85852.1|85802.1|85849.5|85799.5|26
1631751930000|2021-09-16 00:25:30|85851.6|85801.6|85851.4|85801.4|85851.7|85801.7|85851.1|85801.1|7
1631751940000|2021-09-16 00:25:40|85851.7|85801.7|85851.8|85801.8|85852.8|85802.8|85850.9|85800.9|8
1631751950000|2021-09-16 00:25:50|85850|85800|85851.4|85801.4|85852.1|85802.1|85849.2|85799.2|11
1631751960000|2021-09-16 00:26:00|85850.9|85800.9|85849.8|85799.8|85853.4|85803.4|85849.5|85799.5|23
1631751970000|2021-09-16 00:26:10|85849.6|85799.6|85850.8|85800.8|85851.9|85801.9|85849.5|85799.5|12
1631751980000|2021-09-16 00:26:20|85850.7|85800.7|85850.3|85800.3|85851.1|85801.1|85850.1|85800.1|16
1631751990000|2021-09-16 00:26:30|85850.4|85800.4|85850.5|85800.5|85851.7|85801.7|85849.5|85799.5|18
1631752000000|2021-09-16 00:26:40|85850.6|85800.6|85849.9|85799.9|85850.6|85800.6|85849|85799|20
1631752010000|2021-09-16 00:26:50|85850.6|85800.6|85851.7|85801.7|85851.7|85801.7|85850.6|85800.6|17
1631752020000|2021-09-16 00:27:00|85851.5|85801.5|85851.4|85801.4|85852.5|85802.5|85849.9|85799.9|18
1631752030000|2021-09-16 00:27:10|85851.5|85801.5|85851.6|85801.6|85851.7|85801.7|85850.7|85800.7|25
1631752040000|2021-09-16 00:27:20|85851.5|85801.5|85849.6|85799.6|85851.5|85801.5|85849.3|85799.3|23
1631752050000|2021-09-16 00:27:30|85850.8|85800.8|85851.9|85801.9|85853.1|85803.1|85850.7|85800.7|18
1631752060000|2021-09-16 00:27:40|85851.3|85801.3|85850.1|85800.1|85851.5|85801.5|85850.1|85800.1|15
1631752070000|2021-09-16 00:27:50|85850.2|85800.2|85850.5|85800.5|85851.8|85801.8|85849.5|85799.5|19
1631752080000|2021-09-16 00:28:00|85850.2|85800.2|85850.1|85800.1|85850.3|85800.3|85849.6|85799.6|13
1631752090000|2021-09-16 00:28:10|85850|85800|85852.2|85802.2|85852.2|85802.2|85849.9|85799.9|4
1631752100000|2021-09-16 00:28:20|85851|85801|85849.5|85799.5|85851|85801|85847.8|85797.8|15
1631752110000|2021-09-16 00:28:30|85849.7|85799.7|85849.8|85799.8|85849.8|85799.8|85849.5|85799.5|4
1631752120000|2021-09-16 00:28:40|85847.9|85797.9|85850.3|85800.3|85851.9|85801.9|85847.9|85797.9|6
1631752130000|2021-09-16 00:28:50|85849.4|85799.4|85850.4|85800.4|85850.4|85800.4|85849.4|85799.4|4
1631752140000|2021-09-16 00:29:00|85849.3|85799.3|85850.2|85800.2|85851.1|85801.1|85848.4|85798.4|15
1631752150000|2021-09-16 00:29:10|85850.1|85800.1|85849.4|85799.4|85850.1|85800.1|85849.1|85799.1|8
1631752160000|2021-09-16 00:29:20|85853|85803|85851.3|85801.3|85853|85803|85851|85801|8
1631752170000|2021-09-16 00:29:30|85851.5|85801.5|85851.3|85801.3|85851.5|85801.5|85850.8|85800.8|6
1631752180000|2021-09-16 00:29:40|85851.6|85801.6|85852.8|85802.8|85852.9|85802.9|85850.4|85800.4|18
1631752190000|2021-09-16 00:29:50|85853|85803|85852.5|85802.5|85853.9|85803.9|85851.2|85801.2|25
1631752200000|2021-09-16 00:30:00|85852.4|85802.4|85852.7|85802.7|85853.3|85803.3|85851.4|85801.4|22
1631752210000|2021-09-16 00:30:10|85852.4|85802.4|85852.4|85802.4|85852.7|85802.7|85850.8|85800.8|18
1631752220000|2021-09-16 00:30:20|85852.2|85802.2|85852.7|85802.7|85853.6|85803.6|85852.2|85802.2|10
1631752230000|2021-09-16 00:30:30|85852.5|85802.5|85852.6|85802.6|85852.6|85802.6|85851.6|85801.6|16
1631752240000|2021-09-16 00:30:40|85852.4|85802.4|85852.4|85802.4|85852.8|85802.8|85851.8|85801.8|20
1631752250000|2021-09-16 00:30:50|85852.8|85802.8|85853.3|85803.3|85853.6|85803.6|85851.9|85801.9|31
1631752260000|2021-09-16 00:31:00|85852.7|85802.7|85851.5|85801.5|85852.8|85802.8|85851.3|85801.3|12
1631752270000|2021-09-16 00:31:10|85852.6|85802.6|85851.3|85801.3|85852.6|85802.6|85850.7|85800.7|17
1631752280000|2021-09-16 00:31:20|85851.5|85801.5|85849.5|85799.5|85851.5|85801.5|85849.4|85799.4|8
1631752290000|2021-09-16 00:31:30|85850.9|85800.9|85849.9|85799.9|85851.4|85801.4|85849.5|85799.5|11
1631752300000|2021-09-16 00:31:40|85849.6|85799.6|85849.9|85799.9|85850.2|85800.2|85848.9|85798.9|17
1631752310000|2021-09-16 00:31:50|85851.3|85801.3|85850|85800|85851.6|85801.6|85849.8|85799.8|11
1631752320000|2021-09-16 00:32:00|85850.3|85800.3|85848|85798|85850.4|85800.4|85848|85798|19
1631752330000|2021-09-16 00:32:10|85850.9|85800.9|85850.2|85800.2|85851.8|85801.8|85849.6|85799.6|11
1631752340000|2021-09-16 00:32:20|85849.9|85799.9|85849.6|85799.6|85850.2|85800.2|85849.6|85799.6|11
1631752350000|2021-09-16 00:32:30|85849.4|85799.4|85851.2|85801.2|85852.6|85802.6|85848.5|85798.5|22
1631752360000|2021-09-16 00:32:40|85851.5|85801.5|85851.3|85801.3|85851.5|85801.5|85850.8|85800.8|11
1631752370000|2021-09-16 00:32:50|85851.6|85801.6|85851.7|85801.7|85852.5|85802.5|85850.2|85800.2|14
1631752380000|2021-09-16 00:33:00|85851.8|85801.8|85850.7|85800.7|85852.1|85802.1|85850.2|85800.2|12
1631752390000|2021-09-16 00:33:10|85850.5|85800.5|85851.6|85801.6|85851.7|85801.7|85850.5|85800.5|12
1631752400000|2021-09-16 00:33:20|85851.4|85801.4|85853.2|85803.2|85853.2|85803.2|85851.3|85801.3|3
1631752410000|2021-09-16 00:33:30|85852.6|85802.6|85851.1|85801.1|85852.6|85802.6|85850.5|85800.5|12
1631752420000|2021-09-16 00:33:40|85851|85801|85851.7|85801.7|85851.7|85801.7|85850.8|85800.8|5
1631752430000|2021-09-16 00:33:50|85850.1|85800.1|85850|85800|85851|85801|85848.9|85798.9|11
1631752440000|2021-09-16 00:34:00|85849.9|85799.9|85850.2|85800.2|85851.5|85801.5|85849.6|85799.6|22
1631752450000|2021-09-16 00:34:10|85849|85799|85850.8|85800.8|85851.4|85801.4|85849|85799|7
1631752460000|2021-09-16 00:34:20|85850.7|85800.7|85852|85802|85852|85802|85850.5|85800.5|11
1631752470000|2021-09-16 00:34:30|85851.4|85801.4|85851.4|85801.4|85851.6|85801.6|85851.3|85801.3|9
1631752480000|2021-09-16 00:34:40|85851.6|85801.6|85851.5|85801.5|85851.7|85801.7|85849.6|85799.6|9
1631752490000|2021-09-16 00:34:50|85850.1|85800.1|85852.7|85802.7|85853.8|85803.8|85850.1|85800.1|18
1631752500000|2021-09-16 00:35:00|85852.4|85802.4|85851.7|85801.7|85852.7|85802.7|85848.5|85798.5|17
1631752510000|2021-09-16 00:35:10|85851.8|85801.8|85851.6|85801.6|85851.9|85801.9|85851.2|85801.2|10
1631752520000|2021-09-16 00:35:20|85851.4|85801.4|85851.4|85801.4|85851.7|85801.7|85850.7|85800.7|12
1631752530000|2021-09-16 00:35:30|85853.4|85803.4|85850.3|85800.3|85853.4|85803.4|85850.3|85800.3|25
1631752540000|2021-09-16 00:35:40|85850.2|85800.2|85851.6|85801.6|85852.5|85802.5|85850.2|85800.2|18
1631752550000|2021-09-16 00:35:50|85851.7|85801.7|85851.2|85801.2|85851.7|85801.7|85851.1|85801.1|6
1631752560000|2021-09-16 00:36:00|85852|85802|85852.1|85802.1|85853.1|85803.1|85851|85801|13
1631752570000|2021-09-16 00:36:10|85851.7|85801.7|85851.5|85801.5|85852.6|85802.6|85851.1|85801.1|15
1631752580000|2021-09-16 00:36:20|85851.4|85801.4|85851|85801|85851.7|85801.7|85850.7|85800.7|15
1631752590000|2021-09-16 00:36:30|85851.4|85801.4|85851.7|85801.7|85851.7|85801.7|85849.5|85799.5|13
1631752600000|2021-09-16 00:36:40|85851.5|85801.5|85851.1|85801.1|85851.5|85801.5|85851|85801|4
1631752610000|2021-09-16 00:36:50|85851|85801|85849.3|85799.3|85853.6|85803.6|85849.1|85799.1|12
1631752620000|2021-09-16 00:37:00|85849|85799|85851|85801|85851|85801|85849|85799|13
1631752630000|2021-09-16 00:37:10|85850.9|85800.9|85850.3|85800.3|85850.9|85800.9|85849.7|85799.7|17
1631752640000|2021-09-16 00:37:20|85850.4|85800.4|85850.7|85800.7|85851|85801|85847.8|85797.8|33
1631752650000|2021-09-16 00:37:30|85850.9|85800.9|85850.7|85800.7|85852.9|85802.9|85847.9|85797.9|43
1631752660000|2021-09-16 00:37:40|85849.7|85799.7|85851|85801|85851.2|85801.2|85848|85798|43
1631752670000|2021-09-16 00:37:50|85850.1|85800.1|85851.2|85801.2|85851.5|85801.5|85850.1|85800.1|6
1631752680000|2021-09-16 00:38:00|85850.9|85800.9|85849.9|85799.9|85851.1|85801.1|85849.9|85799.9|14
1631752690000|2021-09-16 00:38:10|85850|85800|85853.2|85803.2|85853.2|85803.2|85850|85800|26
1631752700000|2021-09-16 00:38:20|85852.2|85802.2|85851.1|85801.1|85852.2|85802.2|85850|85800|24
1631752710000|2021-09-16 00:38:30|85850.4|85800.4|85851.6|85801.6|85851.6|85801.6|85850.4|85800.4|14
1631752720000|2021-09-16 00:38:40|85851.5|85801.5|85852.1|85802.1|85852.9|85802.9|85851.5|85801.5|13
1631752730000|2021-09-16 00:38:50|85852|85802|85851.7|85801.7|85853|85803|85851.2|85801.2|19
1631752740000|2021-09-16 00:39:00|85851.6|85801.6|85852.2|85802.2|85852.8|85802.8|85851.6|85801.6|15
1631752750000|2021-09-16 00:39:10|85851.7|85801.7|85851.5|85801.5|85853.4|85803.4|85851.5|85801.5|7
1631752760000|2021-09-16 00:39:20|85851.9|85801.9|85852.2|85802.2|85852.2|85802.2|85850.9|85800.9|16
1631752770000|2021-09-16 00:39:30|85851.5|85801.5|85851.6|85801.6|85851.9|85801.9|85849.1|85799.1|26
1631752780000|2021-09-16 00:39:40|85850.6|85800.6|85851.1|85801.1|85851.2|85801.2|85849.2|85799.2|20
1631752790000|2021-09-16 00:39:50|85850.8|85800.8|85850.5|85800.5|85852|85802|85849|85799|32
1631752800000|2021-09-16 00:40:00|85850.1|85800.1|85851.2|85801.2|85852.2|85802.2|85849.6|85799.6|27
1631752810000|2021-09-16 00:40:10|85851.4|85801.4|85850.5|85800.5|85851.6|85801.6|85850|85800|17
1631752820000|2021-09-16 00:40:20|85850.2|85800.2|85850.6|85800.6|85851.6|85801.6|85850.2|85800.2|10
1631752830000|2021-09-16 00:40:30|85850.4|85800.4|85850.3|85800.3|85850.8|85800.8|85849.3|85799.3|10
1631752840000|2021-09-16 00:40:40|85850|85800|85848.4|85798.4|85850.2|85800.2|85848.4|85798.4|18
1631752850000|2021-09-16 00:40:50|85848.7|85798.7|85850.6|85800.6|85852|85802|85848.6|85798.6|25
1631752860000|2021-09-16 00:41:00|85850.5|85800.5|85850.7|85800.7|85851.1|85801.1|85848.4|85798.4|20
1631752870000|2021-09-16 00:41:10|85850.1|85800.1|85849.1|85799.1|85850.1|85800.1|85847.8|85797.8|11
1631752880000|2021-09-16 00:41:20|85849|85799|85849.8|85799.8|85850.4|85800.4|85848.5|85798.5|21
1631752890000|2021-09-16 00:41:30|85849.6|85799.6|85847.8|85797.8|85849.6|85799.6|85847.8|85797.8|19
1631752900000|2021-09-16 00:41:40|85848.1|85798.1|85848.8|85798.8|85849.7|85799.7|85847.7|85797.7|10
1631752910000|2021-09-16 00:41:50|85848.9|85798.9|85848.6|85798.6|85849.1|85799.1|85847.6|85797.6|23
1631752920000|2021-09-16 00:42:00|85848.7|85798.7|85847.7|85797.7|85849.5|85799.5|85847|85797|18
1631752930000|2021-09-16 00:42:10|85847.9|85797.9|85846.2|85796.2|85848|85798|85846|85796|28
1631752940000|2021-09-16 00:42:20|85846.5|85796.5|85846.8|85796.8|85847|85797|85846.2|85796.2|9
1631752950000|2021-09-16 00:42:30|85847|85797|85846.1|85796.1|85847|85797|85845.9|85795.9|9
1631752960000|2021-09-16 00:42:40|85846.5|85796.5|85844.6|85794.6|85847.4|85797.4|85844.4|85794.4|38
1631752970000|2021-09-16 00:42:50|85844.5|85794.5|85845.1|85795.1|85845.3|85795.3|85844.3|85794.3|24
1631752980000|2021-09-16 00:43:00|85844.6|85794.6|85845.2|85795.2|85845.5|85795.5|85844.6|85794.6|7
1631752990000|2021-09-16 00:43:10|85845.3|85795.3|85844.5|85794.5|85845.3|85795.3|85844.3|85794.3|9
1631753000000|2021-09-16 00:43:20|85844.4|85794.4|85844.6|85794.6|85845.6|85795.6|85844.1|85794.1|22
1631753010000|2021-09-16 00:43:30|85844.2|85794.2|85845.1|85795.1|85845.1|85795.1|85844.1|85794.1|14
1631753020000|2021-09-16 00:43:40|85845|85795|85843.6|85793.6|85845.4|85795.4|85843.4|85793.4|26
1631753030000|2021-09-16 00:43:50|85842.8|85792.8|85843.7|85793.7|85843.9|85793.9|85841.6|85791.6|17
1631753040000|2021-09-16 00:44:00|85842.9|85792.9|85842.7|85792.7|85842.9|85792.9|85841.3|85791.3|22
1631753050000|2021-09-16 00:44:10|85842.9|85792.9|85846.8|85796.8|85849.3|85799.3|85841.9|85791.9|23
1631753060000|2021-09-16 00:44:20|85846.7|85796.7|85844.6|85794.6|85847.8|85797.8|85842.7|85792.7|57
1631753070000|2021-09-16 00:44:30|85844.8|85794.8|85843.7|85793.7|85845.1|85795.1|85843.7|85793.7|29
1631753080000|2021-09-16 00:44:40|85843.4|85793.4|85842.8|85792.8|85844.8|85794.8|85841.9|85791.9|38
1631753090000|2021-09-16 00:44:50|85842.6|85792.6|85842.9|85792.9|85843.2|85793.2|85840.5|85790.5|25
1631753100000|2021-09-16 00:45:00|85843.4|85793.4|85842.6|85792.6|85843.4|85793.4|85842.2|85792.2|26
1631753110000|2021-09-16 00:45:10|85842.8|85792.8|85842.6|85792.6|85843.2|85793.2|85841.8|85791.8|38
1631753120000|2021-09-16 00:45:20|85842.9|85792.9|85842.7|85792.7|85843.6|85793.6|85840.3|85790.3|43
1631753130000|2021-09-16 00:45:30|85842.8|85792.8|85843.3|85793.3|85843.4|85793.4|85841.6|85791.6|42
1631753140000|2021-09-16 00:45:40|85843.2|85793.2|85843.7|85793.7|85844.1|85794.1|85842.8|85792.8|13
1631753150000|2021-09-16 00:45:50|85843.8|85793.8|85843|85793|85844|85794|85842.9|85792.9|8
1631753160000|2021-09-16 00:46:00|85842.9|85792.9|85843|85793|85843.4|85793.4|85842.9|85792.9|12
1631753170000|2021-09-16 00:46:10|85843.5|85793.5|85843.9|85793.9|85844.8|85794.8|85843.4|85793.4|16
1631753180000|2021-09-16 00:46:20|85844|85794|85843.3|85793.3|85845.3|85795.3|85843|85793|13
1631753190000|2021-09-16 00:46:30|85843.1|85793.1|85843.2|85793.2|85843.9|85793.9|85843|85793|11
1631753200000|2021-09-16 00:46:40|85843|85793|85843|85793|85843.1|85793.1|85842.7|85792.7|8
1631753210000|2021-09-16 00:46:50|85842.9|85792.9|85842.8|85792.8|85843.6|85793.6|85842.4|85792.4|31
1631753220000|2021-09-16 00:47:00|85843.1|85793.1|85840.8|85790.8|85843.1|85793.1|85840.6|85790.6|35
1631753230000|2021-09-16 00:47:10|85841|85791|85841.6|85791.6|85842.5|85792.5|85840.8|85790.8|34
1631753240000|2021-09-16 00:47:20|85841.9|85791.9|85841|85791|85841.9|85791.9|85840.9|85790.9|15
1631753250000|2021-09-16 00:47:30|85840.9|85790.9|85840.8|85790.8|85842.5|85792.5|85840.4|85790.4|32
1631753260000|2021-09-16 00:47:40|85841.2|85791.2|85841.8|85791.8|85842.2|85792.2|85840|85790|14
1631753270000|2021-09-16 00:47:50|85841.9|85791.9|85841.3|85791.3|85843.6|85793.6|85840.9|85790.9|45
1631753280000|2021-09-16 00:48:00|85841.2|85791.2|85842.1|85792.1|85842.9|85792.9|85839.8|85789.8|28
1631753290000|2021-09-16 00:48:10|85842.3|85792.3|85843|85793|85843.6|85793.6|85841.9|85791.9|21
1631753300000|2021-09-16 00:48:20|85843.1|85793.1|85842.8|85792.8|85843.9|85793.9|85842.8|85792.8|23
1631753310000|2021-09-16 00:48:30|85843|85793|85843.3|85793.3|85843.8|85793.8|85842.8|85792.8|23
1631753320000|2021-09-16 00:48:40|85843|85793|85842.6|85792.6|85843.4|85793.4|85842.4|85792.4|8
1631753330000|2021-09-16 00:48:50|85842.8|85792.8|85842.3|85792.3|85842.8|85792.8|85841.8|85791.8|18
1631753340000|2021-09-16 00:49:00|85842.2|85792.2|85843.3|85793.3|85843.5|85793.5|85842.1|85792.1|17
1631753350000|2021-09-16 00:49:10|85843.2|85793.2|85843.8|85793.8|85843.8|85793.8|85843.1|85793.1|14
1631753360000|2021-09-16 00:49:20|85843.9|85793.9|85841.6|85791.6|85844.2|85794.2|85841.6|85791.6|12
1631753370000|2021-09-16 00:49:30|85842.6|85792.6|85842.3|85792.3|85844.2|85794.2|85842.3|85792.3|7
1631753380000|2021-09-16 00:49:40|85842.6|85792.6|85845.3|85795.3|85846.5|85796.5|85842.3|85792.3|30
1631753390000|2021-09-16 00:49:50|85845.4|85795.4|85846.7|85796.7|85846.7|85796.7|85843.2|85793.2|34
1631753400000|2021-09-16 00:50:00|85846.2|85796.2|85845.7|85795.7|85846.7|85796.7|85844.5|85794.5|30
1631753410000|2021-09-16 00:50:10|85845.9|85795.9|85844.6|85794.6|85845.9|85795.9|85844.4|85794.4|13
1631753420000|2021-09-16 00:50:20|85844.7|85794.7|85843.3|85793.3|85845.3|85795.3|85843.1|85793.1|18
1631753430000|2021-09-16 00:50:30|85843.9|85793.9|85845|85795|85847|85797|85842.8|85792.8|26
1631753440000|2021-09-16 00:50:40|85844.7|85794.7|85834.6|85784.6|85845.3|85795.3|85834.3|85784.3|40
1631753450000|2021-09-16 00:50:50|85834.1|85784.1|85834.5|85784.5|85835.1|85785.1|85833.4|85783.4|24
1631753460000|2021-09-16 00:51:00|85835.4|85785.4|85833.2|85783.2|85835.4|85785.4|85833.2|85783.2|26
1631753470000|2021-09-16 00:51:10|85833.5|85783.5|85837.3|85787.3|85847.6|85797.6|85832.7|85782.7|36
1631753480000|2021-09-16 00:51:20|85837.1|85787.1|85830.9|85780.9|85837.1|85787.1|85830|85780|33
1631753490000|2021-09-16 00:51:30|85831.1|85781.1|85831.6|85781.6|85832.9|85782.9|85830.6|85780.6|21
1631753500000|2021-09-16 00:51:40|85831.4|85781.4|85831|85781|85832.6|85782.6|85831|85781|23
1631753510000|2021-09-16 00:51:50|85829.2|85779.2|85830.9|85780.9|85832.6|85782.6|85828.6|85778.6|21
1631753520000|2021-09-16 00:52:00|85831.2|85781.2|85829.3|85779.3|85831.5|85781.5|85828.5|85778.5|31
1631753530000|2021-09-16 00:52:10|85829.4|85779.4|85829.3|85779.3|85831.2|85781.2|85827.7|85777.7|30
1631753540000|2021-09-16 00:52:20|85829.5|85779.5|85829.7|85779.7|85830.5|85780.5|85829|85779|30
1631753550000|2021-09-16 00:52:30|85829.8|85779.8|85832.1|85782.1|85832.4|85782.4|85829.6|85779.6|28
1631753560000|2021-09-16 00:52:40|85832|85782|85828.6|85778.6|85832|85782|85827.4|85777.4|32
1631753570000|2021-09-16 00:52:50|85828.8|85778.8|85830.3|85780.3|85830.9|85780.9|85828.4|85778.4|43
1631753580000|2021-09-16 00:53:00|85830.1|85780.1|85829.4|85779.4|85830.5|85780.5|85828.7|85778.7|32
1631753590000|2021-09-16 00:53:10|85829.5|85779.5|85827.7|85777.7|85830|85780|85827.2|85777.2|30
1631753600000|2021-09-16 00:53:20|85827.1|85777.1|85829.8|85779.8|85829.8|85779.8|85826.4|85776.4|24
1631753610000|2021-09-16 00:53:30|85830.2|85780.2|85834.3|85784.3|85835.1|85785.1|85828.8|85778.8|32
1631753620000|2021-09-16 00:53:40|85833.8|85783.8|85837.8|85787.8|85837.9|85787.9|85832.7|85782.7|38
1631753630000|2021-09-16 00:53:50|85836.9|85786.9|85843.1|85793.1|85843.1|85793.1|85836|85786|40
1631753640000|2021-09-16 00:54:00|85842.8|85792.8|85844.8|85794.8|85845.1|85795.1|85842.5|85792.5|45
1631753650000|2021-09-16 00:54:10|85844.6|85794.6|85842.9|85792.9|85845.1|85795.1|85842.9|85792.9|36
1631753660000|2021-09-16 00:54:20|85843|85793|85840.7|85790.7|85843|85793|85840.7|85790.7|21
1631753670000|2021-09-16 00:54:30|85840|85790|85841.7|85791.7|85841.8|85791.8|85839.3|85789.3|25
1631753680000|2021-09-16 00:54:40|85841.4|85791.4|85845.1|85795.1|85846.7|85796.7|85841.1|85791.1|37
1631753690000|2021-09-16 00:54:50|85845.9|85795.9|85846.9|85796.9|85848|85798|85844.6|85794.6|36
1631753700000|2021-09-16 00:55:00|85847.1|85797.1|85846|85796|85848.5|85798.5|85843.6|85793.6|47
1631753710000|2021-09-16 00:55:10|85846.3|85796.3|85846.4|85796.4|85848.5|85798.5|85844.6|85794.6|33
1631753720000|2021-09-16 00:55:20|85846|85796|85845.6|85795.6|85846.8|85796.8|85844.2|85794.2|28
1631753730000|2021-09-16 00:55:30|85845.5|85795.5|85841.6|85791.6|85845.7|85795.7|85841.6|85791.6|39
1631753740000|2021-09-16 00:55:40|85842.1|85792.1|85843.4|85793.4|85844.6|85794.6|85840.1|85790.1|33
1631753750000|2021-09-16 00:55:50|85843.1|85793.1|85841.7|85791.7|85843.5|85793.5|85841.7|85791.7|22
1631753760000|2021-09-16 00:56:00|85842.3|85792.3|85842.1|85792.1|85843.3|85793.3|85841.2|85791.2|28
1631753770000|2021-09-16 00:56:10|85842|85792|85841|85791|85842.5|85792.5|85839.3|85789.3|21
1631753780000|2021-09-16 00:56:20|85841.3|85791.3|85839.6|85789.6|85841.9|85791.9|85839.4|85789.4|20
1631753790000|2021-09-16 00:56:30|85839.5|85789.5|85838.2|85788.2|85840|85790|85837.9|85787.9|22
1631753800000|2021-09-16 00:56:40|85838.3|85788.3|85839.9|85789.9|85842.1|85792.1|85838.1|85788.1|18
1631753810000|2021-09-16 00:56:50|85840.1|85790.1|85837.6|85787.6|85840.1|85790.1|85837.6|85787.6|17
1631753820000|2021-09-16 00:57:00|85838.2|85788.2|85841.3|85791.3|85843.2|85793.2|85837.9|85787.9|28
1631753830000|2021-09-16 00:57:10|85840.9|85790.9|85841.4|85791.4|85841.8|85791.8|85840.3|85790.3|20
1631753840000|2021-09-16 00:57:20|85841.2|85791.2|85843.9|85793.9|85843.9|85793.9|85841.2|85791.2|23
1631753850000|2021-09-16 00:57:30|85843.1|85793.1|85850.3|85800.3|85850.3|85800.3|85843.1|85793.1|17
1631753860000|2021-09-16 00:57:40|85848.8|85798.8|85848.7|85798.7|85848.8|85798.8|85848|85798|7
1631753870000|2021-09-16 00:57:50|85848|85798|85856|85806|85860.3|85810.3|85847.9|85797.9|44
1631753880000|2021-09-16 00:58:00|85855.8|85805.8|85854.8|85804.8|85857|85807|85853|85803|36
1631753890000|2021-09-16 00:58:10|85853.9|85803.9|85856|85806|85856|85806|85853.9|85803.9|18
1631753900000|2021-09-16 00:58:20|85855.9|85805.9|85853.9|85803.9|85856.2|85806.2|85853.6|85803.6|16
1631753910000|2021-09-16 00:58:30|85853.8|85803.8|85859.1|85809.1|85859.7|85809.7|85853.4|85803.4|39
1631753920000|2021-09-16 00:58:40|85858.5|85808.5|85855.1|85805.1|85858.5|85808.5|85848|85798|72
1631753930000|2021-09-16 00:58:50|85855.4|85805.4|85857.9|85807.9|85861.3|85811.3|85853.3|85803.3|72
1631753940000|2021-09-16 00:59:00|85860|85810|85864.6|85814.6|85869.1|85819.1|85857.2|85807.2|80
1631753950000|2021-09-16 00:59:10|85865.3|85815.3|85851.1|85801.1|85865.3|85815.3|85850.7|85800.7|58
1631753960000|2021-09-16 00:59:20|85850.9|85800.9|85848.7|85798.7|85858.1|85808.1|85845.9|85795.9|54
1631753970000|2021-09-16 00:59:30|85848.5|85798.5|85844.2|85794.2|85848.8|85798.8|85840.5|85790.5|39
1631753980000|2021-09-16 00:59:40|85843.8|85793.8|85843.8|85793.8|85845.2|85795.2|85842.6|85792.6|27
1631753990000|2021-09-16 00:59:50|85843.3|85793.3|85849.7|85799.7|85852.2|85802.2|85842.9|85792.9|33
1631754000000|2021-09-16 01:00:00|85851.1|85801.1|85844.6|85794.6|85854.2|85804.2|85842.8|85792.8|69
1631754010000|2021-09-16 01:00:10|85845.7|85795.7|85855.8|85805.8|85859.2|85809.2|85845.1|85795.1|70
1631754020000|2021-09-16 01:00:20|85857.3|85807.3|85856.1|85806.1|85860.4|85810.4|85851.6|85801.6|55
1631754030000|2021-09-16 01:00:30|85858.1|85808.1|85852.2|85802.2|85860.7|85810.7|85852.2|85802.2|72
1631754040000|2021-09-16 01:00:40|85855.9|85805.9|85854.2|85804.2|85857.1|85807.1|85849.2|85799.2|33
1631754050000|2021-09-16 01:00:50|85853.1|85803.1|85854.4|85804.4|85855.9|85805.9|85850.8|85800.8|42
1631754060000|2021-09-16 01:01:00|85854.2|85804.2|85852.2|85802.2|85854.5|85804.5|85851.8|85801.8|34
1631754070000|2021-09-16 01:01:10|85852.5|85802.5|85849.7|85799.7|85862.7|85812.7|85848.9|85798.9|48
1631754080000|2021-09-16 01:01:20|85849.3|85799.3|85857.4|85807.4|85864|85814|85848.1|85798.1|69
1631754090000|2021-09-16 01:01:30|85860.8|85810.8|85857.3|85807.3|85870.1|85820.1|85855.3|85805.3|78
1631754100000|2021-09-16 01:01:40|85857.4|85807.4|85861.5|85811.5|85870.1|85820.1|85855.3|85805.3|61
1631754110000|2021-09-16 01:01:50|85860.3|85810.3|85868|85818|85874.4|85824.4|85856.7|85806.7|76
1631754120000|2021-09-16 01:02:00|85867.1|85817.1|85860.2|85810.2|85869|85819|85859.4|85809.4|60
1631754130000|2021-09-16 01:02:10|85859.9|85809.9|85866.2|85816.2|85873.4|85823.4|85858.6|85808.6|53
1631754140000|2021-09-16 01:02:20|85867.9|85817.9|85859.2|85809.2|85867.9|85817.9|85857.2|85807.2|77
1631754150000|2021-09-16 01:02:30|85859.6|85809.6|85855.2|85805.2|85864.8|85814.8|85855.2|85805.2|26
1631754160000|2021-09-16 01:02:40|85855.5|85805.5|85853.6|85803.6|85859.4|85809.4|85853.4|85803.4|32
1631754170000|2021-09-16 01:02:50|85854.2|85804.2|85855.2|85805.2|85856.6|85806.6|85853.6|85803.6|21
1631754180000|2021-09-16 01:03:00|85855.3|85805.3|85856.5|85806.5|85856.6|85806.6|85853|85803|16
1631754190000|2021-09-16 01:03:10|85855.9|85805.9|85856.2|85806.2|85857.7|85807.7|85854.9|85804.9|17
1631754200000|2021-09-16 01:03:20|85855.6|85805.6|85852.3|85802.3|85855.6|85805.6|85852.1|85802.1|18
1631754210000|2021-09-16 01:03:30|85852.2|85802.2|85848.6|85798.6|85852.2|85802.2|85847.6|85797.6|32
1631754220000|2021-09-16 01:03:40|85848.2|85798.2|85850.3|85800.3|85852.2|85802.2|85848.1|85798.1|28
1631754230000|2021-09-16 01:03:50|85850.8|85800.8|85851.9|85801.9|85852.9|85802.9|85850.5|85800.5|22
1631754240000|2021-09-16 01:04:00|85853|85803|85852.4|85802.4|85854.6|85804.6|85851.2|85801.2|34
1631754250000|2021-09-16 01:04:10|85852.1|85802.1|85851.3|85801.3|85852.9|85802.9|85851.3|85801.3|24
1631754260000|2021-09-16 01:04:20|85851.5|85801.5|85846.5|85796.5|85852.2|85802.2|85845.8|85795.8|31
1631754270000|2021-09-16 01:04:30|85846.8|85796.8|85847.6|85797.6|85849.9|85799.9|85846|85796|31
1631754280000|2021-09-16 01:04:40|85847.4|85797.4|85849.6|85799.6|85849.7|85799.7|85845.6|85795.6|27
1631754290000|2021-09-16 01:04:50|85848.6|85798.6|85846.5|85796.5|85850.8|85800.8|85845.1|85795.1|36
1631754300000|2021-09-16 01:05:00|85846.4|85796.4|85843.5|85793.5|85847.6|85797.6|85842.9|85792.9|37
1631754310000|2021-09-16 01:05:10|85844.1|85794.1|85844.1|85794.1|85844.5|85794.5|85843.3|85793.3|22
1631754320000|2021-09-16 01:05:20|85843.9|85793.9|85845|85795|85845.6|85795.6|85843.8|85793.8|26
1631754330000|2021-09-16 01:05:30|85844.9|85794.9|85845|85795|85847|85797|85843.2|85793.2|25
1631754340000|2021-09-16 01:05:40|85845.7|85795.7|85845.6|85795.6|85849.3|85799.3|85844.9|85794.9|34
1631754350000|2021-09-16 01:05:50|85845.4|85795.4|85844.7|85794.7|85849.2|85799.2|85842.2|85792.2|35
1631754360000|2021-09-16 01:06:00|85844.9|85794.9|85842.3|85792.3|85844.9|85794.9|85838.1|85788.1|29
1631754370000|2021-09-16 01:06:10|85842.8|85792.8|85844.8|85794.8|85845.2|85795.2|85839.4|85789.4|28
1631754380000|2021-09-16 01:06:20|85842.5|85792.5|85839.3|85789.3|85843.4|85793.4|85837.8|85787.8|27
1631754390000|2021-09-16 01:06:30|85841.7|85791.7|85842|85792|85842.7|85792.7|85839.4|85789.4|38
1631754400000|2021-09-16 01:06:40|85842.6|85792.6|85843.3|85793.3|85844.3|85794.3|85842.5|85792.5|27
1631754410000|2021-09-16 01:06:50|85843.4|85793.4|85843|85793|85843.7|85793.7|85842.7|85792.7|19
1631754420000|2021-09-16 01:07:00|85843.1|85793.1|85843|85793|85844.3|85794.3|85842.4|85792.4|16
1631754430000|2021-09-16 01:07:10|85843.3|85793.3|85848.3|85798.3|85862.3|85812.3|85842.7|85792.7|58
1631754440000|2021-09-16 01:07:20|85848.8|85798.8|85846.6|85796.6|85848.8|85798.8|85844.8|85794.8|15
1631754450000|2021-09-16 01:07:30|85846.3|85796.3|85845.4|85795.4|85847.3|85797.3|85845|85795|18
1631754460000|2021-09-16 01:07:40|85845.7|85795.7|85844.8|85794.8|85847.3|85797.3|85843.6|85793.6|32
1631754470000|2021-09-16 01:07:50|85844.6|85794.6|85845.6|85795.6|85846.1|85796.1|85844.6|85794.6|26
1631754480000|2021-09-16 01:08:00|85845.8|85795.8|85843.5|85793.5|85845.9|85795.9|85842.2|85792.2|22
1631754490000|2021-09-16 01:08:10|85845.1|85795.1|85844.1|85794.1|85845.6|85795.6|85843.8|85793.8|29
1631754500000|2021-09-16 01:08:20|85844.2|85794.2|85846.4|85796.4|85849.2|85799.2|85841.9|85791.9|40
1631754510000|2021-09-16 01:08:30|85847.4|85797.4|85848.2|85798.2|85849.9|85799.9|85844|85794|36
1631754520000|2021-09-16 01:08:40|85848.1|85798.1|85847.6|85797.6|85850.1|85800.1|85846.3|85796.3|26
1631754530000|2021-09-16 01:08:50|85847.8|85797.8|85848.1|85798.1|85848.4|85798.4|85847|85797|23
1631754540000|2021-09-16 01:09:00|85848.5|85798.5|85848|85798|85849.8|85799.8|85847.4|85797.4|26
1631754550000|2021-09-16 01:09:10|85847.9|85797.9|85845.1|85795.1|85848.9|85798.9|85843.8|85793.8|27
1631754560000|2021-09-16 01:09:20|85845|85795|85845.8|85795.8|85845.8|85795.8|85844.6|85794.6|32
1631754570000|2021-09-16 01:09:30|85845.7|85795.7|85845.5|85795.5|85847.1|85797.1|85844.4|85794.4|29
1631754580000|2021-09-16 01:09:40|85845.6|85795.6|85847|85797|85847.3|85797.3|85844.2|85794.2|26
1631754590000|2021-09-16 01:09:50|85844.9|85794.9|85844.8|85794.8|85845.3|85795.3|85843.1|85793.1|30
1631754600000|2021-09-16 01:10:00|85844.9|85794.9|85846.2|85796.2|85846.3|85796.3|85844.4|85794.4|18
1631754610000|2021-09-16 01:10:10|85845.6|85795.6|85848.7|85798.7|85851.1|85801.1|85844.7|85794.7|22
1631754620000|2021-09-16 01:10:20|85848|85798|85848|85798|85850.6|85800.6|85846.6|85796.6|17
1631754630000|2021-09-16 01:10:30|85848.1|85798.1|85848.1|85798.1|85851.6|85801.6|85847|85797|23
1631754640000|2021-09-16 01:10:40|85848.2|85798.2|85849.3|85799.3|85849.8|85799.8|85847.7|85797.7|10
1631754650000|2021-09-16 01:10:50|85850.3|85800.3|85845.6|85795.6|85850.3|85800.3|85845.2|85795.2|20
1631754660000|2021-09-16 01:11:00|85845.8|85795.8|85848.3|85798.3|85851.1|85801.1|85845.5|85795.5|31
1631754670000|2021-09-16 01:11:10|85848.7|85798.7|85846|85796|85848.9|85798.9|85845.7|85795.7|22
1631754680000|2021-09-16 01:11:20|85846.4|85796.4|85851.3|85801.3|85851.3|85801.3|85844.7|85794.7|14
1631754690000|2021-09-16 01:11:30|85850.7|85800.7|85843.9|85793.9|85850.7|85800.7|85843.9|85793.9|39
1631754700000|2021-09-16 01:11:40|85844.8|85794.8|85846.5|85796.5|85846.5|85796.5|85844.8|85794.8|22
1631754710000|2021-09-16 01:11:50|85846.3|85796.3|85847.3|85797.3|85847.9|85797.9|85846.1|85796.1|16
1631754720000|2021-09-16 01:12:00|85847.8|85797.8|85846.7|85796.7|85850.1|85800.1|85846.5|85796.5|19
1631754730000|2021-09-16 01:12:10|85846.6|85796.6|85846.3|85796.3|85848.1|85798.1|85846|85796|17
1631754740000|2021-09-16 01:12:20|85846.4|85796.4|85846.3|85796.3|85849.1|85799.1|85846.2|85796.2|17
1631754750000|2021-09-16 01:12:30|85846.4|85796.4|85844.1|85794.1|85846.7|85796.7|85843.8|85793.8|21
1631754760000|2021-09-16 01:12:40|85844.3|85794.3|85842.5|85792.5|85844.3|85794.3|85842.1|85792.1|17
1631754770000|2021-09-16 01:12:50|85842.3|85792.3|85850.6|85800.6|85850.6|85800.6|85842.2|85792.2|8
1631754780000|2021-09-16 01:13:00|85849|85799|85848.2|85798.2|85849|85799|85845.9|85795.9|8
1631754790000|2021-09-16 01:13:10|85847.9|85797.9|85844.4|85794.4|85847.9|85797.9|85844.2|85794.2|10
1631754800000|2021-09-16 01:13:20|85844.7|85794.7|85846|85796|85846|85796|85842.8|85792.8|12
1631754810000|2021-09-16 01:13:30|85845.8|85795.8|85842.8|85792.8|85846|85796|85842.8|85792.8|33
1631754820000|2021-09-16 01:13:40|85843.2|85793.2|85847.2|85797.2|85847.5|85797.5|85843.1|85793.1|19
1631754830000|2021-09-16 01:13:50|85846|85796|85842.3|85792.3|85846.3|85796.3|85842.2|85792.2|24
1631754840000|2021-09-16 01:14:00|85842.8|85792.8|85847.3|85797.3|85847.3|85797.3|85842.6|85792.6|22
1631754850000|2021-09-16 01:14:10|85846.1|85796.1|85842.3|85792.3|85846.3|85796.3|85842.3|85792.3|17
1631754860000|2021-09-16 01:14:20|85842.4|85792.4|85844.3|85794.3|85844.6|85794.6|85842.2|85792.2|20
1631754870000|2021-09-16 01:14:30|85843.2|85793.2|85843.5|85793.5|85844|85794|85842.5|85792.5|22
1631754880000|2021-09-16 01:14:40|85843.8|85793.8|85846|85796|85846.8|85796.8|85843.5|85793.5|33
1631754890000|2021-09-16 01:14:50|85845.5|85795.5|85844.3|85794.3|85846.1|85796.1|85844.2|85794.2|18
1631754900000|2021-09-16 01:15:00|85844.2|85794.2|85845.6|85795.6|85846|85796|85844.2|85794.2|27
1631754910000|2021-09-16 01:15:10|85845.7|85795.7|85843|85793|85846.7|85796.7|85843|85793|20
1631754920000|2021-09-16 01:15:20|85843.3|85793.3|85843.1|85793.1|85844.1|85794.1|85842.8|85792.8|29
1631754930000|2021-09-16 01:15:30|85843.5|85793.5|85844.8|85794.8|85849.3|85799.3|85843.3|85793.3|32
1631754940000|2021-09-16 01:15:40|85844.9|85794.9|85844.3|85794.3|85845|85795|85842.8|85792.8|33
1631754950000|2021-09-16 01:15:50|85844.5|85794.5|85847.1|85797.1|85848.5|85798.5|85843.4|85793.4|26
1631754960000|2021-09-16 01:16:00|85847.7|85797.7|85846.6|85796.6|85847.7|85797.7|85845.6|85795.6|21
1631754970000|2021-09-16 01:16:10|85845.6|85795.6|85845.2|85795.2|85845.9|85795.9|85844.6|85794.6|19
1631754980000|2021-09-16 01:16:20|85845.3|85795.3|85844.5|85794.5|85845.3|85795.3|85842.7|85792.7|30
1631754990000|2021-09-16 01:16:30|85844.1|85794.1|85846.3|85796.3|85846.3|85796.3|85843.9|85793.9|15
1631755000000|2021-09-16 01:16:40|85846.5|85796.5|85845.6|85795.6|85847.3|85797.3|85845.1|85795.1|23
1631755010000|2021-09-16 01:16:50|85844.5|85794.5|85843.4|85793.4|85845.1|85795.1|85843.4|85793.4|22
1631755020000|2021-09-16 01:17:00|85843.5|85793.5|85839.9|85789.9|85843.5|85793.5|85839.6|85789.6|18
1631755030000|2021-09-16 01:17:10|85840.1|85790.1|85841.1|85791.1|85841.3|85791.3|85839.2|85789.2|7
1631755040000|2021-09-16 01:17:20|85840.9|85790.9|85841.1|85791.1|85842.7|85792.7|85840.8|85790.8|16
1631755050000|2021-09-16 01:17:30|85839.6|85789.6|85841.5|85791.5|85841.6|85791.6|85839.2|85789.2|15
1631755060000|2021-09-16 01:17:40|85842.5|85792.5|85841.7|85791.7|85842.5|85792.5|85840.9|85790.9|12
1631755070000|2021-09-16 01:17:50|85841.5|85791.5|85842.7|85792.7|85842.7|85792.7|85841.5|85791.5|7
1631755080000|2021-09-16 01:18:00|85842.4|85792.4|85841.3|85791.3|85843.6|85793.6|85841.3|85791.3|13
1631755090000|2021-09-16 01:18:10|85841.1|85791.1|85841.9|85791.9|85842.9|85792.9|85840.3|85790.3|11
1631755100000|2021-09-16 01:18:20|85841.8|85791.8|85844.2|85794.2|85844.2|85794.2|85840.4|85790.4|11
1631755110000|2021-09-16 01:18:30|85843.8|85793.8|85843.2|85793.2|85843.8|85793.8|85842.2|85792.2|13
1631755120000|2021-09-16 01:18:40|85842.4|85792.4|85839.9|85789.9|85842.9|85792.9|85839.6|85789.6|30
1631755130000|2021-09-16 01:18:50|85838.9|85788.9|85840.4|85790.4|85840.4|85790.4|85838.7|85788.7|13
1631755140000|2021-09-16 01:19:00|85840.6|85790.6|85841.4|85791.4|85843.1|85793.1|85840.4|85790.4|27
1631755150000|2021-09-16 01:19:10|85841.3|85791.3|85842.5|85792.5|85843.4|85793.4|85839.5|85789.5|16
1631755160000|2021-09-16 01:19:20|85842.1|85792.1|85841|85791|85843.4|85793.4|85841|85791|11
1631755170000|2021-09-16 01:19:30|85841.4|85791.4|85845.3|85795.3|85846.1|85796.1|85840.9|85790.9|22
1631755180000|2021-09-16 01:19:40|85844.9|85794.9|85843.3|85793.3|85845.2|85795.2|85843.3|85793.3|7
1631755190000|2021-09-16 01:19:50|85843.2|85793.2|85843.3|85793.3|85843.7|85793.7|85843.2|85793.2|4
1631755200000|2021-09-16 01:20:00|85844.2|85794.2|85844.9|85794.9|85846.5|85796.5|85843.4|85793.4|12
1631755210000|2021-09-16 01:20:10|85845|85795|85847.9|85797.9|85847.9|85797.9|85843|85793|7
1631755220000|2021-09-16 01:20:20|85846.7|85796.7|85844.4|85794.4|85846.7|85796.7|85841.8|85791.8|21
1631755230000|2021-09-16 01:20:30|85843.9|85793.9|85842.9|85792.9|85844.5|85794.5|85842.9|85792.9|21
1631755240000|2021-09-16 01:20:40|85843|85793|85845.4|85795.4|85846.2|85796.2|85843|85793|31
1631755250000|2021-09-16 01:20:50|85844.7|85794.7|85845.1|85795.1|85845.1|85795.1|85844|85794|6
1631755260000|2021-09-16 01:21:00|85845.2|85795.2|85845.6|85795.6|85845.7|85795.7|85843.9|85793.9|11
1631755270000|2021-09-16 01:21:10|85844.8|85794.8|85846.4|85796.4|85847.7|85797.7|85844.6|85794.6|22
1631755280000|2021-09-16 01:21:20|85845.6|85795.6|85847.7|85797.7|85848.8|85798.8|85845.6|85795.6|11
1631755290000|2021-09-16 01:21:30|85846.1|85796.1|85843.4|85793.4|85846.1|85796.1|85843.1|85793.1|14
1631755300000|2021-09-16 01:21:40|85843.3|85793.3|85844.2|85794.2|85844.3|85794.3|85843.1|85793.1|18
1631755310000|2021-09-16 01:21:50|85844|85794|85846.1|85796.1|85846.9|85796.9|85843.7|85793.7|18
1631755320000|2021-09-16 01:22:00|85845.7|85795.7|85845.5|85795.5|85847.4|85797.4|85843.1|85793.1|13
1631755330000|2021-09-16 01:22:10|85845|85795|85845.4|85795.4|85845.6|85795.6|85844.2|85794.2|18
1631755340000|2021-09-16 01:22:20|85845.2|85795.2|85844.7|85794.7|85847.8|85797.8|85844.4|85794.4|14
1631755350000|2021-09-16 01:22:30|85844.2|85794.2|85844.8|85794.8|85846.8|85796.8|85843.9|85793.9|16
1631755360000|2021-09-16 01:22:40|85845.1|85795.1|85844.6|85794.6|85845.5|85795.5|85844.3|85794.3|7
1631755370000|2021-09-16 01:22:50|85844.3|85794.3|85851.1|85801.1|85851.4|85801.4|85844.3|85794.3|28
1631755380000|2021-09-16 01:23:00|85851.2|85801.2|85850.3|85800.3|85851.2|85801.2|85849.7|85799.7|15
1631755390000|2021-09-16 01:23:10|85851.5|85801.5|85846.4|85796.4|85851.5|85801.5|85846.4|85796.4|15
1631755400000|2021-09-16 01:23:20|85846.3|85796.3|85844.5|85794.5|85846.3|85796.3|85844.1|85794.1|22
1631755410000|2021-09-16 01:23:30|85845.7|85795.7|85844.6|85794.6|85846.2|85796.2|85844.1|85794.1|20
1631755420000|2021-09-16 01:23:40|85844.9|85794.9|85844.9|85794.9|85845.4|85795.4|85844.5|85794.5|15
1631755430000|2021-09-16 01:23:50|85844.6|85794.6|85846.7|85796.7|85846.7|85796.7|85844.6|85794.6|12
1631755440000|2021-09-16 01:24:00|85851.6|85801.6|85847.6|85797.6|85851.6|85801.6|85847.6|85797.6|10
1631755450000|2021-09-16 01:24:10|85847|85797|85845.8|85795.8|85848.1|85798.1|85845.8|85795.8|11
1631755460000|2021-09-16 01:24:20|85844.5|85794.5|85847.1|85797.1|85847.1|85797.1|85844.4|85794.4|17
1631755470000|2021-09-16 01:24:30|85847.4|85797.4|85847.2|85797.2|85853.5|85803.5|85846.4|85796.4|18
1631755480000|2021-09-16 01:24:40|85846.8|85796.8|85846.7|85796.7|85849.2|85799.2|85846.4|85796.4|14
1631755490000|2021-09-16 01:24:50|85846.4|85796.4|85849.4|85799.4|85851.6|85801.6|85846.3|85796.3|19
1631755500000|2021-09-16 01:25:00|85844.9|85794.9|85850.4|85800.4|85850.4|85800.4|85844.9|85794.9|26
1631755510000|2021-09-16 01:25:10|85850.6|85800.6|85851|85801|85851.1|85801.1|85848|85798|34
1631755520000|2021-09-16 01:25:20|85850.1|85800.1|85853.9|85803.9|85856.3|85806.3|85849.2|85799.2|18
1631755530000|2021-09-16 01:25:30|85853.8|85803.8|85855.5|85805.5|85856.3|85806.3|85851.8|85801.8|23
1631755540000|2021-09-16 01:25:40|85855.9|85805.9|85853.5|85803.5|85855.9|85805.9|85853.4|85803.4|16
1631755550000|2021-09-16 01:25:50|85853.6|85803.6|85854.2|85804.2|85855.1|85805.1|85853.3|85803.3|7
1631755560000|2021-09-16 01:26:00|85855.2|85805.2|85853.5|85803.5|85855.2|85805.2|85850.7|85800.7|22
1631755570000|2021-09-16 01:26:10|85853.9|85803.9|85854.1|85804.1|85855.2|85805.2|85852.8|85802.8|10
1631755580000|2021-09-16 01:26:20|85861.8|85811.8|85855.7|85805.7|85861.8|85811.8|85854.8|85804.8|11
1631755590000|2021-09-16 01:26:30|85855.2|85805.2|85854.6|85804.6|85855.2|85805.2|85854.2|85804.2|7
1631755600000|2021-09-16 01:26:40|85853.3|85803.3|85856.1|85806.1|85856.1|85806.1|85850.7|85800.7|21
1631755610000|2021-09-16 01:26:50|85855.9|85805.9|85853.6|85803.6|85857.3|85807.3|85852.1|85802.1|32
1631755620000|2021-09-16 01:27:00|85853.2|85803.2|85853.7|85803.7|85853.9|85803.9|85851.8|85801.8|24
1631755630000|2021-09-16 01:27:10|85853.8|85803.8|85854|85804|85854.6|85804.6|85852.9|85802.9|21
1631755640000|2021-09-16 01:27:20|85853.3|85803.3|85853.3|85803.3|85854.1|85804.1|85850.8|85800.8|16
1631755650000|2021-09-16 01:27:30|85853|85803|85851|85801|85855.1|85805.1|85850.8|85800.8|28
1631755660000|2021-09-16 01:27:40|85850.9|85800.9|85848.4|85798.4|85851.9|85801.9|85848.4|85798.4|16
1631755670000|2021-09-16 01:27:50|85848.5|85798.5|85848.1|85798.1|85849.5|85799.5|85847.6|85797.6|12
1631755680000|2021-09-16 01:28:00|85847.9|85797.9|85848.6|85798.6|85849.5|85799.5|85847.9|85797.9|10
1631755690000|2021-09-16 01:28:10|85848.9|85798.9|85853.8|85803.8|85853.8|85803.8|85848.9|85798.9|9
1631755700000|2021-09-16 01:28:20|85858|85808|85850.4|85800.4|85862.3|85812.3|85850.4|85800.4|14
1631755710000|2021-09-16 01:28:30|85850.3|85800.3|85848.7|85798.7|85850.8|85800.8|85848.4|85798.4|22
1631755720000|2021-09-16 01:28:40|85848.9|85798.9|85849.2|85799.2|85849.5|85799.5|85847.9|85797.9|23
1631755730000|2021-09-16 01:28:50|85849.5|85799.5|85850.2|85800.2|85851.2|85801.2|85848.7|85798.7|12
1631755740000|2021-09-16 01:29:00|85850.9|85800.9|85847.5|85797.5|85850.9|85800.9|85847.4|85797.4|22
1631755750000|2021-09-16 01:29:10|85847.1|85797.1|85848.7|85798.7|85849|85799|85847.1|85797.1|6
1631755760000|2021-09-16 01:29:20|85847.8|85797.8|85848.1|85798.1|85850.5|85800.5|85847.8|85797.8|27
1631755770000|2021-09-16 01:29:30|85846.9|85796.9|85849.7|85799.7|85849.7|85799.7|85846.2|85796.2|30
1631755780000|2021-09-16 01:29:40|85849.2|85799.2|85849.5|85799.5|85850.9|85800.9|85847.5|85797.5|27
1631755790000|2021-09-16 01:29:50|85849.9|85799.9|85850|85800|85850.9|85800.9|85848.7|85798.7|38
1631755800000|2021-09-16 01:30:00|85849.3|85799.3|85847.5|85797.5|85851|85801|85842.4|85792.4|67
1631755810000|2021-09-16 01:30:10|85847.3|85797.3|85842.2|85792.2|85850.3|85800.3|85842.2|85792.2|53
1631755820000|2021-09-16 01:30:20|85841.8|85791.8|85838.7|85788.7|85841.9|85791.9|85838.7|85788.7|40
1631755830000|2021-09-16 01:30:30|85838.8|85788.8|85837.8|85787.8|85838.9|85788.9|85836.5|85786.5|27
1631755840000|2021-09-16 01:30:40|85837.5|85787.5|85844.4|85794.4|85845.8|85795.8|85837.5|85787.5|27
1631755850000|2021-09-16 01:30:50|85844.3|85794.3|85846.8|85796.8|85846.9|85796.9|85841.6|85791.6|43
1631755860000|2021-09-16 01:31:00|85846.1|85796.1|85848.6|85798.6|85850.6|85800.6|85845.1|85795.1|36
1631755870000|2021-09-16 01:31:10|85848.2|85798.2|85851.4|85801.4|85851.4|85801.4|85846.8|85796.8|28
1631755880000|2021-09-16 01:31:20|85850.7|85800.7|85849.7|85799.7|85850.7|85800.7|85848|85798|22
1631755890000|2021-09-16 01:31:30|85849.8|85799.8|85852.2|85802.2|85853.9|85803.9|85848.5|85798.5|30
1631755900000|2021-09-16 01:31:40|85852.9|85802.9|85855.3|85805.3|85857.1|85807.1|85852.9|85802.9|46
1631755910000|2021-09-16 01:31:50|85856.4|85806.4|85852.9|85802.9|85856.4|85806.4|85851.4|85801.4|32
1631755920000|2021-09-16 01:32:00|85853.1|85803.1|85851.8|85801.8|85853.5|85803.5|85847.6|85797.6|55
1631755930000|2021-09-16 01:32:10|85851.6|85801.6|85849.1|85799.1|85851.8|85801.8|85848.5|85798.5|24
1631755940000|2021-09-16 01:32:20|85849.9|85799.9|85849.2|85799.2|85849.9|85799.9|85848.8|85798.8|22
1631755950000|2021-09-16 01:32:30|85849.1|85799.1|85847.2|85797.2|85849.3|85799.3|85847.2|85797.2|20
1631755960000|2021-09-16 01:32:40|85847.4|85797.4|85849|85799|85850.9|85800.9|85846.8|85796.8|23
1631755970000|2021-09-16 01:32:50|85847.9|85797.9|85850.3|85800.3|85852.3|85802.3|85847.9|85797.9|36
1631755980000|2021-09-16 01:33:00|85849.9|85799.9|85848.2|85798.2|85850.5|85800.5|85847.8|85797.8|29
1631755990000|2021-09-16 01:33:10|85847.9|85797.9|85856.7|85806.7|85856.7|85806.7|85847.9|85797.9|51
1631756000000|2021-09-16 01:33:20|85856.4|85806.4|85856.9|85806.9|85858.3|85808.3|85853.7|85803.7|52
1631756010000|2021-09-16 01:33:30|85856.6|85806.6|85852.9|85802.9|85856.6|85806.6|85852.4|85802.4|39
1631756020000|2021-09-16 01:33:40|85853|85803|85851.4|85801.4|85855.8|85805.8|85851.4|85801.4|28
1631756030000|2021-09-16 01:33:50|85851.2|85801.2|85850.6|85800.6|85856|85806|85850|85800|48
1631756040000|2021-09-16 01:34:00|85851.3|85801.3|85851.7|85801.7|85854.8|85804.8|85850.1|85800.1|51
1631756050000|2021-09-16 01:34:10|85852.4|85802.4|85853|85803|85853|85803|85851.6|85801.6|26
1631756060000|2021-09-16 01:34:20|85852.9|85802.9|85855.1|85805.1|85855.6|85805.6|85852.9|85802.9|35
1631756070000|2021-09-16 01:34:30|85855.8|85805.8|85852.8|85802.8|85855.8|85805.8|85850.7|85800.7|31
1631756080000|2021-09-16 01:34:40|85852.4|85802.4|85852.3|85802.3|85855.7|85805.7|85851.6|85801.6|32
1631756090000|2021-09-16 01:34:50|85851.9|85801.9|85851.6|85801.6|85853.1|85803.1|85851.3|85801.3|30
1631756100000|2021-09-16 01:35:00|85851.7|85801.7|85853.1|85803.1|85855.5|85805.5|85851.2|85801.2|40
1631756110000|2021-09-16 01:35:10|85853|85803|85853|85803|85854.6|85804.6|85852.6|85802.6|19
1631756120000|2021-09-16 01:35:20|85853.7|85803.7|85851.7|85801.7|85853.7|85803.7|85851.7|85801.7|23
1631756130000|2021-09-16 01:35:30|85851.4|85801.4|85850.4|85800.4|85853.2|85803.2|85849.8|85799.8|31
1631756140000|2021-09-16 01:35:40|85851|85801|85851.3|85801.3|85853.4|85803.4|85850.3|85800.3|25
1631756150000|2021-09-16 01:35:50|85851.2|85801.2|85851.1|85801.1|85852.2|85802.2|85850|85800|28
1631756160000|2021-09-16 01:36:00|85853.9|85803.9|85850.6|85800.6|85854.1|85804.1|85850.3|85800.3|40
1631756170000|2021-09-16 01:36:10|85850.5|85800.5|85848.5|85798.5|85851.5|85801.5|85848.5|85798.5|30
1631756180000|2021-09-16 01:36:20|85848.6|85798.6|85847.9|85797.9|85849.4|85799.4|85847.5|85797.5|27
1631756190000|2021-09-16 01:36:30|85847.4|85797.4|85851.1|85801.1|85851.1|85801.1|85847.4|85797.4|33
1631756200000|2021-09-16 01:36:40|85851.4|85801.4|85850.4|85800.4|85851.8|85801.8|85849.6|85799.6|29
1631756210000|2021-09-16 01:36:50|85853|85803|85847.9|85797.9|85853.3|85803.3|85846.9|85796.9|25
1631756220000|2021-09-16 01:37:00|85848|85798|85848|85798|85850.5|85800.5|85846.5|85796.5|34
1631756230000|2021-09-16 01:37:10|85847.7|85797.7|85847.1|85797.1|85850.1|85800.1|85846.7|85796.7|20
1631756240000|2021-09-16 01:37:20|85847.2|85797.2|85850.1|85800.1|85850.1|85800.1|85845.9|85795.9|27
1631756250000|2021-09-16 01:37:30|85849.8|85799.8|85849.6|85799.6|85853.1|85803.1|85849.3|85799.3|40
1631756260000|2021-09-16 01:37:40|85849.3|85799.3|85852.2|85802.2|85852.2|85802.2|85847.9|85797.9|35
1631756270000|2021-09-16 01:37:50|85852.3|85802.3|85850.5|85800.5|85852.4|85802.4|85847.8|85797.8|31
1631756280000|2021-09-16 01:38:00|85851.4|85801.4|85851.9|85801.9|85851.9|85801.9|85849|85799|27
1631756290000|2021-09-16 01:38:10|85851.7|85801.7|85851.7|85801.7|85852.4|85802.4|85849.1|85799.1|31
1631756300000|2021-09-16 01:38:20|85851.4|85801.4|85851.6|85801.6|85852|85802|85849.3|85799.3|18
1631756310000|2021-09-16 01:38:30|85850.4|85800.4|85852.1|85802.1|85853.2|85803.2|85848.9|85798.9|23
1631756320000|2021-09-16 01:38:40|85852.2|85802.2|85849.6|85799.6|85853.2|85803.2|85848.9|85798.9|33
1631756330000|2021-09-16 01:38:50|85849.7|85799.7|85847.5|85797.5|85851|85801|85845.8|85795.8|27
1631756340000|2021-09-16 01:39:00|85847.6|85797.6|85851|85801|85852|85802|85846.3|85796.3|38
1631756350000|2021-09-16 01:39:10|85852.4|85802.4|85854.9|85804.9|85855.7|85805.7|85851.3|85801.3|26
1631756360000|2021-09-16 01:39:20|85854.6|85804.6|85854|85804|85855.3|85805.3|85853.3|85803.3|27
1631756370000|2021-09-16 01:39:30|85854.5|85804.5|85853.9|85803.9|85855|85805|85852.1|85802.1|29
1631756380000|2021-09-16 01:39:40|85853.2|85803.2|85853.1|85803.1|85853.2|85803.2|85851.1|85801.1|21
1631756390000|2021-09-16 01:39:50|85852.7|85802.7|85849.5|85799.5|85853.6|85803.6|85845.8|85795.8|40
1631756400000|2021-09-16 01:40:00|85850|85800|85853.8|85803.8|85854|85804|85849.6|85799.6|28
1631756410000|2021-09-16 01:40:10|85852.6|85802.6|85853|85803|85853.9|85803.9|85852.6|85802.6|21
1631756420000|2021-09-16 01:40:20|85853.3|85803.3|85851|85801|85853.4|85803.4|85849.7|85799.7|22
1631756430000|2021-09-16 01:40:30|85851.1|85801.1|85849.8|85799.8|85851.8|85801.8|85848.9|85798.9|24
1631756440000|2021-09-16 01:40:40|85848.3|85798.3|85850.1|85800.1|85851.2|85801.2|85846.9|85796.9|26
1631756450000|2021-09-16 01:40:50|85849.9|85799.9|85853|85803|85853.6|85803.6|85849.4|85799.4|22
1631756460000|2021-09-16 01:41:00|85851.8|85801.8|85853.2|85803.2|85854.7|85804.7|85851.4|85801.4|11
1631756470000|2021-09-16 01:41:10|85850.6|85800.6|85850.8|85800.8|85851.6|85801.6|85847.6|85797.6|24
1631756480000|2021-09-16 01:41:20|85850.2|85800.2|85848.2|85798.2|85850.2|85800.2|85847.1|85797.1|23
1631756490000|2021-09-16 01:41:30|85848|85798|85852.8|85802.8|85852.8|85802.8|85848|85798|12
1631756500000|2021-09-16 01:41:40|85848.6|85798.6|85849|85799|85852.7|85802.7|85847.9|85797.9|17
1631756510000|2021-09-16 01:41:50|85848.8|85798.8|85851.4|85801.4|85851.4|85801.4|85847.3|85797.3|26
1631756520000|2021-09-16 01:42:00|85851.9|85801.9|85850.7|85800.7|85852.3|85802.3|85850.1|85800.1|14
1631756530000|2021-09-16 01:42:10|85850.4|85800.4|85848.7|85798.7|85851.3|85801.3|85848.4|85798.4|35
1631756540000|2021-09-16 01:42:20|85848.5|85798.5|85850.6|85800.6|85851.2|85801.2|85848|85798|31
1631756550000|2021-09-16 01:42:30|85850.3|85800.3|85852.2|85802.2|85852.6|85802.6|85850.3|85800.3|26
1631756560000|2021-09-16 01:42:40|85851.5|85801.5|85857.1|85807.1|85857.4|85807.4|85851.5|85801.5|19
1631756570000|2021-09-16 01:42:50|85857.2|85807.2|85856.2|85806.2|85857.3|85807.3|85855.6|85805.6|16
1631756580000|2021-09-16 01:43:00|85856.7|85806.7|85855.4|85805.4|85858.8|85808.8|85855.4|85805.4|14
1631756590000|2021-09-16 01:43:10|85854.9|85804.9|85854.7|85804.7|85856.3|85806.3|85853.6|85803.6|16
1631756600000|2021-09-16 01:43:20|85855.1|85805.1|85853.9|85803.9|85856|85806|85853.9|85803.9|14
1631756610000|2021-09-16 01:43:30|85855.7|85805.7|85856.3|85806.3|85858|85808|85853.9|85803.9|29
1631756620000|2021-09-16 01:43:40|85856.9|85806.9|85854.4|85804.4|85856.9|85806.9|85854|85804|19
1631756630000|2021-09-16 01:43:50|85854.7|85804.7|85856.1|85806.1|85856.1|85806.1|85852.8|85802.8|38
1631756640000|2021-09-16 01:44:00|85856.2|85806.2|85850.7|85800.7|85856.2|85806.2|85850.7|85800.7|29
1631756650000|2021-09-16 01:44:10|85850.2|85800.2|85851|85801|85851.9|85801.9|85849.6|85799.6|16
1631756660000|2021-09-16 01:44:20|85850.9|85800.9|85852.4|85802.4|85857.4|85807.4|85850.4|85800.4|20
1631756670000|2021-09-16 01:44:30|85851.2|85801.2|85852.4|85802.4|85856.3|85806.3|85849.9|85799.9|27
1631756680000|2021-09-16 01:44:40|85852.7|85802.7|85854.6|85804.6|85856.3|85806.3|85852.2|85802.2|27
1631756690000|2021-09-16 01:44:50|85854.7|85804.7|85848.5|85798.5|85854.8|85804.8|85847.9|85797.9|30
1631756700000|2021-09-16 01:45:00|85849.5|85799.5|85848.5|85798.5|85850.4|85800.4|85847.9|85797.9|26
1631756710000|2021-09-16 01:45:10|85849.8|85799.8|85848.6|85798.6|85850.3|85800.3|85846.5|85796.5|29
1631756720000|2021-09-16 01:45:20|85848.7|85798.7|85845.7|85795.7|85849.9|85799.9|85845.2|85795.2|28
1631756730000|2021-09-16 01:45:30|85845|85795|85847.5|85797.5|85851.2|85801.2|85844.8|85794.8|33
1631756740000|2021-09-16 01:45:40|85848.3|85798.3|85843.3|85793.3|85848.3|85798.3|85843.3|85793.3|24
1631756750000|2021-09-16 01:45:50|85843.6|85793.6|85839.6|85789.6|85843.9|85793.9|85838.4|85788.4|25
1631756760000|2021-09-16 01:46:00|85839.3|85789.3|85839.2|85789.2|85841.6|85791.6|85838.5|85788.5|40
1631756770000|2021-09-16 01:46:10|85838.9|85788.9|85838.2|85788.2|85840|85790|85838.2|85788.2|17
1631756780000|2021-09-16 01:46:20|85838.5|85788.5|85846.5|85796.5|85852.2|85802.2|85838.5|85788.5|32
1631756790000|2021-09-16 01:46:30|85846.3|85796.3|85842|85792|85846.9|85796.9|85841|85791|35
1631756800000|2021-09-16 01:46:40|85842.1|85792.1|85841.6|85791.6|85842.6|85792.6|85840.9|85790.9|13
1631756810000|2021-09-16 01:46:50|85841.5|85791.5|85841.4|85791.4|85842.4|85792.4|85840.6|85790.6|27
1631756820000|2021-09-16 01:47:00|85841.6|85791.6|85847|85797|85848.4|85798.4|85840.4|85790.4|31
1631756830000|2021-09-16 01:47:10|85846.7|85796.7|85845|85795|85846.8|85796.8|85843.4|85793.4|25
1631756840000|2021-09-16 01:47:20|85844.9|85794.9|85846|85796|85846|85796|85843.8|85793.8|24
1631756850000|2021-09-16 01:47:30|85845.2|85795.2|85844.5|85794.5|85846.1|85796.1|85844.5|85794.5|23
1631756860000|2021-09-16 01:47:40|85844.3|85794.3|85845.1|85795.1|85845.6|85795.6|85844.3|85794.3|14
1631756870000|2021-09-16 01:47:50|85845.4|85795.4|85846.1|85796.1|85846.1|85796.1|85844.7|85794.7|17
1631756880000|2021-09-16 01:48:00|85845.8|85795.8|85847.8|85797.8|85847.8|85797.8|85844.1|85794.1|25
1631756890000|2021-09-16 01:48:10|85848.3|85798.3|85848.2|85798.2|85848.5|85798.5|85847.1|85797.1|12
1631756900000|2021-09-16 01:48:20|85847.9|85797.9|85847.3|85797.3|85848.7|85798.7|85847.3|85797.3|3
1631756910000|2021-09-16 01:48:30|85847.4|85797.4|85850.4|85800.4|85851.2|85801.2|85847.4|85797.4|18
1631756920000|2021-09-16 01:48:40|85850.9|85800.9|85850.2|85800.2|85851|85801|85848.8|85798.8|13
1631756930000|2021-09-16 01:48:50|85849.2|85799.2|85846.2|85796.2|85849.2|85799.2|85846.2|85796.2|13
1631756940000|2021-09-16 01:49:00|85847.1|85797.1|85847|85797|85847.8|85797.8|85846.2|85796.2|16
1631756950000|2021-09-16 01:49:10|85847.7|85797.7|85848.7|85798.7|85848.7|85798.7|85846.2|85796.2|18
1631756960000|2021-09-16 01:49:20|85848.4|85798.4|85848.1|85798.1|85849.3|85799.3|85846.4|85796.4|18
1631756970000|2021-09-16 01:49:30|85847.3|85797.3|85848.3|85798.3|85849.2|85799.2|85847|85797|20
1631756980000|2021-09-16 01:49:40|85848.1|85798.1|85848.6|85798.6|85850.6|85800.6|85847.9|85797.9|25
1631756990000|2021-09-16 01:49:50|85848.4|85798.4|85848.7|85798.7|85849.8|85799.8|85846.1|85796.1|33
1631757000000|2021-09-16 01:50:00|85848.5|85798.5|85849.2|85799.2|85850.6|85800.6|85847.5|85797.5|37
1631757010000|2021-09-16 01:50:10|85849.7|85799.7|85849.7|85799.7|85852.6|85802.6|85848.3|85798.3|23
1631757020000|2021-09-16 01:50:20|85849.1|85799.1|85847.7|85797.7|85849.6|85799.6|85847.1|85797.1|24
1631757030000|2021-09-16 01:50:30|85848|85798|85848|85798|85848.5|85798.5|85846.6|85796.6|16
1631757040000|2021-09-16 01:50:40|85847.9|85797.9|85850.9|85800.9|85851.4|85801.4|85847.7|85797.7|17
1631757050000|2021-09-16 01:50:50|85850.8|85800.8|85850.7|85800.7|85851.9|85801.9|85850.3|85800.3|22
1631757060000|2021-09-16 01:51:00|85850.5|85800.5|85848.3|85798.3|85850.9|85800.9|85847.7|85797.7|26
1631757070000|2021-09-16 01:51:10|85848.2|85798.2|85852.7|85802.7|85853.9|85803.9|85847.9|85797.9|24
1631757080000|2021-09-16 01:51:20|85852.1|85802.1|85850.5|85800.5|85852.5|85802.5|85850.4|85800.4|23
1631757090000|2021-09-16 01:51:30|85850.3|85800.3|85850.1|85800.1|85851.9|85801.9|85849.7|85799.7|25
1631757100000|2021-09-16 01:51:40|85850.8|85800.8|85851.5|85801.5|85851.5|85801.5|85849.5|85799.5|20
1631757110000|2021-09-16 01:51:50|85850.5|85800.5|85851.2|85801.2|85851.8|85801.8|85849.9|85799.9|17
1631757120000|2021-09-16 01:52:00|85850.8|85800.8|85851.2|85801.2|85852.1|85802.1|85849.4|85799.4|30
1631757130000|2021-09-16 01:52:10|85850.3|85800.3|85851.9|85801.9|85854.8|85804.8|85850|85800|21
1631757140000|2021-09-16 01:52:20|85851.8|85801.8|85849.8|85799.8|85852.7|85802.7|85849.4|85799.4|25
1631757150000|2021-09-16 01:52:30|85850.1|85800.1|85848.2|85798.2|85852.3|85802.3|85848.2|85798.2|25
1631757160000|2021-09-16 01:52:40|85848.1|85798.1|85848.7|85798.7|85849.2|85799.2|85847|85797|30
1631757170000|2021-09-16 01:52:50|85848.6|85798.6|85846.7|85796.7|85848.7|85798.7|85846|85796|22
1631757180000|2021-09-16 01:53:00|85846.6|85796.6|85849.5|85799.5|85850.1|85800.1|85845.9|85795.9|25
1631757190000|2021-09-16 01:53:10|85849.7|85799.7|85850|85800|85851|85801|85847.5|85797.5|19
1631757200000|2021-09-16 01:53:20|85849.7|85799.7|85848.1|85798.1|85850|85800|85847|85797|30
1631757210000|2021-09-16 01:53:30|85848.2|85798.2|85847.4|85797.4|85848.3|85798.3|85846.8|85796.8|18
1631757220000|2021-09-16 01:53:40|85847.5|85797.5|85847.8|85797.8|85849.1|85799.1|85846.9|85796.9|21
1631757230000|2021-09-16 01:53:50|85847.6|85797.6|85853|85803|85853.9|85803.9|85847.4|85797.4|19
1631757240000|2021-09-16 01:54:00|85850.5|85800.5|85850.1|85800.1|85851.1|85801.1|85848.6|85798.6|31
1631757250000|2021-09-16 01:54:10|85850.7|85800.7|85850.8|85800.8|85852|85802|85848.8|85798.8|26
1631757260000|2021-09-16 01:54:20|85850.4|85800.4|85849.2|85799.2|85850.9|85800.9|85846.1|85796.1|20
1631757270000|2021-09-16 01:54:30|85849.5|85799.5|85850|85800|85850.3|85800.3|85847|85797|20
1631757280000|2021-09-16 01:54:40|85848.3|85798.3|85848.8|85798.8|85851.3|85801.3|85847.8|85797.8|32
1631757290000|2021-09-16 01:54:50|85849|85799|85848.9|85798.9|85849.5|85799.5|85846.9|85796.9|25
1631757300000|2021-09-16 01:55:00|85848.2|85798.2|85846.5|85796.5|85850.9|85800.9|85846.5|85796.5|45
1631757310000|2021-09-16 01:55:10|85846.2|85796.2|85845.8|85795.8|85847.2|85797.2|85844.8|85794.8|29
1631757320000|2021-09-16 01:55:20|85846.2|85796.2|85844.7|85794.7|85846.5|85796.5|85843.6|85793.6|21
1631757330000|2021-09-16 01:55:30|85845.3|85795.3|85846.6|85796.6|85846.6|85796.6|85845.3|85795.3|21
1631757340000|2021-09-16 01:55:40|85847|85797|85844.3|85794.3|85847.3|85797.3|85843.8|85793.8|32
1631757350000|2021-09-16 01:55:50|85844.1|85794.1|85844.3|85794.3|85845.3|85795.3|85844.1|85794.1|25
1631757360000|2021-09-16 01:56:00|85844.4|85794.4|85848.7|85798.7|85849.8|85799.8|85844.4|85794.4|32
1631757370000|2021-09-16 01:56:10|85847.5|85797.5|85847.5|85797.5|85848.3|85798.3|85846.2|85796.2|18
1631757380000|2021-09-16 01:56:20|85847.6|85797.6|85847.6|85797.6|85847.9|85797.9|85846.8|85796.8|16
1631757390000|2021-09-16 01:56:30|85847.9|85797.9|85848.9|85798.9|85849|85799|85845.2|85795.2|37
1631757400000|2021-09-16 01:56:40|85849.6|85799.6|85847.2|85797.2|85849.6|85799.6|85844.4|85794.4|26
1631757410000|2021-09-16 01:56:50|85847.3|85797.3|85850.2|85800.2|85850.8|85800.8|85845.8|85795.8|21
1631757420000|2021-09-16 01:57:00|85850.3|85800.3|85845|85795|85851|85801|85845|85795|31
1631757430000|2021-09-16 01:57:10|85844.9|85794.9|85847|85797|85848|85798|85844.9|85794.9|26
1631757440000|2021-09-16 01:57:20|85847.5|85797.5|85846.5|85796.5|85849|85799|85844.7|85794.7|23
1631757450000|2021-09-16 01:57:30|85849.6|85799.6|85848|85798|85851.2|85801.2|85847|85797|43
1631757460000|2021-09-16 01:57:40|85848.3|85798.3|85847.4|85797.4|85849.8|85799.8|85847.4|85797.4|36
1631757470000|2021-09-16 01:57:50|85847.5|85797.5|85848.7|85798.7|85850.5|85800.5|85847.5|85797.5|34
1631757480000|2021-09-16 01:58:00|85848.8|85798.8|85845|85795|85848.8|85798.8|85843.2|85793.2|40
1631757490000|2021-09-16 01:58:10|85844.8|85794.8|85844.2|85794.2|85844.8|85794.8|85842.6|85792.6|39
1631757500000|2021-09-16 01:58:20|85844.3|85794.3|85844.8|85794.8|85845|85795|85843.3|85793.3|37
1631757510000|2021-09-16 01:58:30|85844.5|85794.5|85844.1|85794.1|85847.3|85797.3|85843.5|85793.5|42
1631757520000|2021-09-16 01:58:40|85844.5|85794.5|85843.8|85793.8|85845.6|85795.6|85843.3|85793.3|29
1631757530000|2021-09-16 01:58:50|85843.9|85793.9|85843.6|85793.6|85844.8|85794.8|85843.4|85793.4|31
1631757540000|2021-09-16 01:59:00|85843.9|85793.9|85845.5|85795.5|85847.8|85797.8|85843.9|85793.9|27
1631757550000|2021-09-16 01:59:10|85845.2|85795.2|85846.6|85796.6|85848.2|85798.2|85844.6|85794.6|26
1631757560000|2021-09-16 01:59:20|85846.5|85796.5|85846.8|85796.8|85849.2|85799.2|85846.2|85796.2|35
1631757570000|2021-09-16 01:59:30|85847.4|85797.4|85847.6|85797.6|85848.2|85798.2|85845.3|85795.3|30
1631757580000|2021-09-16 01:59:40|85848|85798|85848.4|85798.4|85851.3|85801.3|85847.3|85797.3|24
1631757590000|2021-09-16 01:59:50|85849.5|85799.5|85848|85798|85851.7|85801.7|85847.2|85797.2|28
1631757600000|2021-09-16 02:00:00|85847.6|85797.6|85848.5|85798.5|85849.5|85799.5|85846.7|85796.7|26
1631757610000|2021-09-16 02:00:10|85849.4|85799.4|85849.8|85799.8|85851.3|85801.3|85849.4|85799.4|39
1631757620000|2021-09-16 02:00:20|85849|85799|85848.2|85798.2|85850.2|85800.2|85848.1|85798.1|22
1631757630000|2021-09-16 02:00:30|85852.7|85802.7|85849.5|85799.5|85852.9|85802.9|85847.2|85797.2|40
1631757640000|2021-09-16 02:00:40|85849.4|85799.4|85851.1|85801.1|85851.1|85801.1|85848|85798|25
1631757650000|2021-09-16 02:00:50|85851|85801|85850.4|85800.4|85851.1|85801.1|85849.5|85799.5|22
1631757660000|2021-09-16 02:01:00|85850.5|85800.5|85850.6|85800.6|85852.5|85802.5|85849|85799|46
1631757670000|2021-09-16 02:01:10|85851|85801|85845.3|85795.3|85851.1|85801.1|85845.3|85795.3|34
1631757680000|2021-09-16 02:01:20|85846.2|85796.2|85852.2|85802.2|85852.4|85802.4|85845.9|85795.9|37
1631757690000|2021-09-16 02:01:30|85851.9|85801.9|85853.2|85803.2|85853.2|85803.2|85849.7|85799.7|31
1631757700000|2021-09-16 02:01:40|85852.9|85802.9|85852.5|85802.5|85855.6|85805.6|85852.5|85802.5|33
1631757710000|2021-09-16 02:01:50|85852.6|85802.6|85852.3|85802.3|85855|85805|85851.5|85801.5|46
1631757720000|2021-09-16 02:02:00|85852.1|85802.1|85851.6|85801.6|85852.9|85802.9|85849.3|85799.3|33
1631757730000|2021-09-16 02:02:10|85851.5|85801.5|85852|85802|85853.4|85803.4|85850.6|85800.6|41
1631757740000|2021-09-16 02:02:20|85851.3|85801.3|85852.3|85802.3|85852.8|85802.8|85849.9|85799.9|29
1631757750000|2021-09-16 02:02:30|85852.4|85802.4|85852.9|85802.9|85854.3|85804.3|85851.6|85801.6|27
1631757760000|2021-09-16 02:02:40|85853.3|85803.3|85850|85800|85854|85804|85848.4|85798.4|41
1631757770000|2021-09-16 02:02:50|85849.7|85799.7|85851.3|85801.3|85852.7|85802.7|85848.7|85798.7|28
1631757780000|2021-09-16 02:03:00|85852.1|85802.1|85848.4|85798.4|85852.1|85802.1|85848.4|85798.4|38
1631757790000|2021-09-16 02:03:10|85848.1|85798.1|85849.8|85799.8|85850.2|85800.2|85847.4|85797.4|21
1631757800000|2021-09-16 02:03:20|85848.9|85798.9|85849.4|85799.4|85851|85801|85846.8|85796.8|25
1631757810000|2021-09-16 02:03:30|85848.4|85798.4|85851|85801|85851|85801|85847.9|85797.9|26
1631757820000|2021-09-16 02:03:40|85849.7|85799.7|85852|85802|85852|85802|85849.5|85799.5|20
1631757830000|2021-09-16 02:03:50|85852.4|85802.4|85851.5|85801.5|85854.1|85804.1|85850.3|85800.3|29
1631757840000|2021-09-16 02:04:00|85852|85802|85857.5|85807.5|85859.1|85809.1|85849.2|85799.2|47
1631757850000|2021-09-16 02:04:10|85855.3|85805.3|85854.4|85804.4|85856.1|85806.1|85852.1|85802.1|41
1631757860000|2021-09-16 02:04:20|85854.3|85804.3|85854.2|85804.2|85856.6|85806.6|85853.4|85803.4|24
1631757870000|2021-09-16 02:04:30|85854.4|85804.4|85853.5|85803.5|85855.6|85805.6|85853.5|85803.5|28
1631757880000|2021-09-16 02:04:40|85852.8|85802.8|85850.8|85800.8|85856.1|85806.1|85850.8|85800.8|33
1631757890000|2021-09-16 02:04:50|85850.2|85800.2|85853.2|85803.2|85853.9|85803.9|85850|85800|28
1631757900000|2021-09-16 02:05:00|85853.6|85803.6|85852|85802|85854|85804|85851|85801|18
1631757910000|2021-09-16 02:05:10|85852.3|85802.3|85850.4|85800.4|85853.5|85803.5|85849.5|85799.5|48
1631757920000|2021-09-16 02:05:20|85851.3|85801.3|85851.5|85801.5|85855.7|85805.7|85851.3|85801.3|27
1631757930000|2021-09-16 02:05:30|85851.8|85801.8|85851.3|85801.3|85852.5|85802.5|85848.6|85798.6|20
1631757940000|2021-09-16 02:05:40|85850.6|85800.6|85852|85802|85857.6|85807.6|85849.1|85799.1|44
1631757950000|2021-09-16 02:05:50|85852.4|85802.4|85850.4|85800.4|85854.2|85804.2|85848.2|85798.2|25
1631757960000|2021-09-16 02:06:00|85850.6|85800.6|85850.3|85800.3|85852.3|85802.3|85849.1|85799.1|28
1631757970000|2021-09-16 02:06:10|85850.7|85800.7|85851.1|85801.1|85851.4|85801.4|85849.9|85799.9|18
1631757980000|2021-09-16 02:06:20|85851|85801|85853.2|85803.2|85854.2|85804.2|85848.7|85798.7|37
1631757990000|2021-09-16 02:06:30|85854|85804|85853.7|85803.7|85854|85804|85850.2|85800.2|20
1631758000000|2021-09-16 02:06:40|85853.4|85803.4|85853.4|85803.4|85854.1|85804.1|85851.5|85801.5|32
1631758010000|2021-09-16 02:06:50|85853.9|85803.9|85853.3|85803.3|85854|85804|85851.8|85801.8|15
1631758020000|2021-09-16 02:07:00|85853.1|85803.1|85851.7|85801.7|85853.1|85803.1|85850.4|85800.4|26
1631758030000|2021-09-16 02:07:10|85851.3|85801.3|85852.3|85802.3|85852.3|85802.3|85848.6|85798.6|13
1631758040000|2021-09-16 02:07:20|85851.3|85801.3|85852.3|85802.3|85853.2|85803.2|85850.7|85800.7|40
1631758050000|2021-09-16 02:07:30|85851.5|85801.5|85851.3|85801.3|85853.5|85803.5|85849.5|85799.5|47
1631758060000|2021-09-16 02:07:40|85851.1|85801.1|85851|85801|85854.1|85804.1|85848.8|85798.8|44
1631758070000|2021-09-16 02:07:50|85850.9|85800.9|85851|85801|85851.8|85801.8|85849.6|85799.6|41
1631758080000|2021-09-16 02:08:00|85850.9|85800.9|85847.5|85797.5|85851.1|85801.1|85846.9|85796.9|52
1631758090000|2021-09-16 02:08:10|85847.3|85797.3|85846.5|85796.5|85850.4|85800.4|85844.8|85794.8|59
1631758100000|2021-09-16 02:08:20|85846|85796|85844.9|85794.9|85846.7|85796.7|85843.5|85793.5|30
1631758110000|2021-09-16 02:08:30|85844.2|85794.2|85845.4|85795.4|85848.6|85798.6|85843.1|85793.1|32
1631758120000|2021-09-16 02:08:40|85848.1|85798.1|85846.4|85796.4|85848.1|85798.1|85845.1|85795.1|15
1631758130000|2021-09-16 02:08:50|85846.1|85796.1|85847.2|85797.2|85849|85799|85845.1|85795.1|18
1631758140000|2021-09-16 02:09:00|85847|85797|85842.6|85792.6|85847.3|85797.3|85841.9|85791.9|38
1631758150000|2021-09-16 02:09:10|85842.4|85792.4|85845.3|85795.3|85845.3|85795.3|85841.2|85791.2|38
1631758160000|2021-09-16 02:09:20|85845.6|85795.6|85845.2|85795.2|85846.3|85796.3|85844.2|85794.2|35
1631758170000|2021-09-16 02:09:30|85844.6|85794.6|85842.1|85792.1|85844.8|85794.8|85842.1|85792.1|32
1631758180000|2021-09-16 02:09:40|85842.4|85792.4|85842.4|85792.4|85843.8|85793.8|85840.1|85790.1|44
1631758190000|2021-09-16 02:09:50|85843|85793|85841.3|85791.3|85843.6|85793.6|85841.3|85791.3|40
1631758200000|2021-09-16 02:10:00|85841.4|85791.4|85846.6|85796.6|85848.2|85798.2|85840.9|85790.9|25
1631758210000|2021-09-16 02:10:10|85847.4|85797.4|85845.6|85795.6|85848.4|85798.4|85845.5|85795.5|33
1631758220000|2021-09-16 02:10:20|85846.3|85796.3|85845.7|85795.7|85846.3|85796.3|85844.6|85794.6|19
1631758230000|2021-09-16 02:10:30|85845.9|85795.9|85846.9|85796.9|85847|85797|85843.8|85793.8|26
1631758240000|2021-09-16 02:10:40|85846.5|85796.5|85848.2|85798.2|85848.9|85798.9|85846.5|85796.5|27
1631758250000|2021-09-16 02:10:50|85847.5|85797.5|85845.5|85795.5|85848.3|85798.3|85844.4|85794.4|37
1631758260000|2021-09-16 02:11:00|85844.3|85794.3|85843.8|85793.8|85845.3|85795.3|85843.6|85793.6|40
1631758270000|2021-09-16 02:11:10|85843.7|85793.7|85845|85795|85846.4|85796.4|85843.5|85793.5|34
1631758280000|2021-09-16 02:11:20|85844.9|85794.9|85845.8|85795.8|85846.3|85796.3|85844.2|85794.2|30
1631758290000|2021-09-16 02:11:30|85845.6|85795.6|85845.4|85795.4|85845.8|85795.8|85843.7|85793.7|34
1631758300000|2021-09-16 02:11:40|85845.6|85795.6|85843.6|85793.6|85847.2|85797.2|85841.7|85791.7|39
1631758310000|2021-09-16 02:11:50|85842|85792|85842.3|85792.3|85844.9|85794.9|85841.5|85791.5|34
1631758320000|2021-09-16 02:12:00|85842.8|85792.8|85842.7|85792.7|85844.9|85794.9|85842.7|85792.7|29
1631758330000|2021-09-16 02:12:10|85843.2|85793.2|85843.9|85793.9|85844.4|85794.4|85842.6|85792.6|22
1631758340000|2021-09-16 02:12:20|85844|85794|85844.4|85794.4|85846.2|85796.2|85843.3|85793.3|19
1631758350000|2021-09-16 02:12:30|85844.2|85794.2|85844.9|85794.9|85848.1|85798.1|85842.9|85792.9|21
1631758360000|2021-09-16 02:12:40|85844.1|85794.1|85842.8|85792.8|85846.2|85796.2|85842.8|85792.8|27
1631758370000|2021-09-16 02:12:50|85842.9|85792.9|85843.9|85793.9|85845.1|85795.1|85842.9|85792.9|28
1631758380000|2021-09-16 02:13:00|85843.7|85793.7|85843.8|85793.8|85845.1|85795.1|85843.4|85793.4|26
1631758390000|2021-09-16 02:13:10|85844|85794|85845.1|85795.1|85845.3|85795.3|85843|85793|28
1631758400000|2021-09-16 02:13:20|85844.2|85794.2|85844.2|85794.2|85844.6|85794.6|85842.4|85792.4|28
1631758410000|2021-09-16 02:13:30|85844.3|85794.3|85845.4|85795.4|85846.1|85796.1|85843.4|85793.4|36
1631758420000|2021-09-16 02:13:40|85845.8|85795.8|85845.8|85795.8|85845.9|85795.9|85843.3|85793.3|35
1631758430000|2021-09-16 02:13:50|85846.6|85796.6|85844.9|85794.9|85847.4|85797.4|85843.4|85793.4|38
1631758440000|2021-09-16 02:14:00|85844.8|85794.8|85842.9|85792.9|85846|85796|85842.5|85792.5|39
1631758450000|2021-09-16 02:14:10|85842.6|85792.6|85841|85791|85842.7|85792.7|85840.8|85790.8|25
1631758460000|2021-09-16 02:14:20|85841.2|85791.2|85846|85796|85846.1|85796.1|85841.2|85791.2|26
1631758470000|2021-09-16 02:14:30|85845.6|85795.6|85845.8|85795.8|85845.8|85795.8|85843.3|85793.3|19
1631758480000|2021-09-16 02:14:40|85845.9|85795.9|85846.2|85796.2|85846.7|85796.7|85844.5|85794.5|26
1631758490000|2021-09-16 02:14:50|85846.5|85796.5|85846.7|85796.7|85848|85798|85845.2|85795.2|17
1631758500000|2021-09-16 02:15:00|85846.6|85796.6|85849|85799|85849.4|85799.4|85844.1|85794.1|32
1631758510000|2021-09-16 02:15:10|85849.2|85799.2|85849.1|85799.1|85849.2|85799.2|85847.1|85797.1|22
1631758520000|2021-09-16 02:15:20|85848.1|85798.1|85848|85798|85848.6|85798.6|85847|85797|32
1631758530000|2021-09-16 02:15:30|85847.9|85797.9|85850.2|85800.2|85853.1|85803.1|85847.4|85797.4|42
1631758540000|2021-09-16 02:15:40|85850.3|85800.3|85850.8|85800.8|85851.1|85801.1|85848.1|85798.1|33
1631758550000|2021-09-16 02:15:50|85850.7|85800.7|85851.2|85801.2|85852.6|85802.6|85849.3|85799.3|43
1631758560000|2021-09-16 02:16:00|85851.4|85801.4|85855|85805|85855|85805|85849.9|85799.9|47
1631758570000|2021-09-16 02:16:10|85858|85808|85857.1|85807.1|85859.5|85809.5|85854.4|85804.4|37
1631758580000|2021-09-16 02:16:20|85857.3|85807.3|85857.5|85807.5|85859.2|85809.2|85855.9|85805.9|41
1631758590000|2021-09-16 02:16:30|85857.1|85807.1|85855|85805|85858.8|85808.8|85855|85805|29
1631758600000|2021-09-16 02:16:40|85852.3|85802.3|85858.4|85808.4|85864.7|85814.7|85852|85802|37
1631758610000|2021-09-16 02:16:50|85859.6|85809.6|85866.9|85816.9|85876.4|85826.4|85856.5|85806.5|53
1631758620000|2021-09-16 02:17:00|85866.7|85816.7|85866.9|85816.9|85869.4|85819.4|85865.9|85815.9|53
1631758630000|2021-09-16 02:17:10|85867.2|85817.2|85864.9|85814.9|85869.2|85819.2|85864.9|85814.9|58
1631758640000|2021-09-16 02:17:20|85866|85816|85865.7|85815.7|85866.4|85816.4|85862.5|85812.5|18
1631758650000|2021-09-16 02:17:30|85863.5|85813.5|85861.2|85811.2|85865.1|85815.1|85861.2|85811.2|20
1631758660000|2021-09-16 02:17:40|85861|85811|85863.5|85813.5|85866.2|85816.2|85861|85811|50
1631758670000|2021-09-16 02:17:50|85862.8|85812.8|85867.5|85817.5|85870.6|85820.6|85861|85811|27
1631758680000|2021-09-16 02:18:00|85865.6|85815.6|85863.1|85813.1|85871.6|85821.6|85862.8|85812.8|62
1631758690000|2021-09-16 02:18:10|85863.2|85813.2|85858.6|85808.6|85867|85817|85858.6|85808.6|57
1631758700000|2021-09-16 02:18:20|85858.5|85808.5|85864|85814|85864.8|85814.8|85856.7|85806.7|49
1631758710000|2021-09-16 02:18:30|85863.2|85813.2|85864.5|85814.5|85865.1|85815.1|85860.9|85810.9|60
1631758720000|2021-09-16 02:18:40|85864.6|85814.6|85863.2|85813.2|85867.8|85817.8|85860.7|85810.7|57
1631758730000|2021-09-16 02:18:50|85863.5|85813.5|85864.8|85814.8|85868.2|85818.2|85861.3|85811.3|58
1631758740000|2021-09-16 02:19:00|85865.8|85815.8|85865.5|85815.5|85868.2|85818.2|85862.7|85812.7|56
1631758750000|2021-09-16 02:19:10|85865.3|85815.3|85864.9|85814.9|85866.3|85816.3|85863|85813|49
1631758760000|2021-09-16 02:19:20|85864.8|85814.8|85862.7|85812.7|85866.4|85816.4|85862.4|85812.4|54
1631758770000|2021-09-16 02:19:30|85864|85814|85863.9|85813.9|85865|85815|85862.4|85812.4|59
1631758780000|2021-09-16 02:19:40|85864.1|85814.1|85862.8|85812.8|85865.6|85815.6|85861.9|85811.9|48
1631758790000|2021-09-16 02:19:50|85862.3|85812.3|85856.7|85806.7|85864.3|85814.3|85856|85806|54
1631758800000|2021-09-16 02:20:00|85857|85807|85860.8|85810.8|85860.8|85810.8|85854|85804|32
1631758810000|2021-09-16 02:20:10|85859.4|85809.4|85861.6|85811.6|85863.4|85813.4|85859.4|85809.4|22
1631758820000|2021-09-16 02:20:20|85862|85812|85860.6|85810.6|85863.2|85813.2|85860.4|85810.4|28
1631758830000|2021-09-16 02:20:30|85860.3|85810.3|85856.3|85806.3|85860.3|85810.3|85855.9|85805.9|17
1631758840000|2021-09-16 02:20:40|85856.5|85806.5|85858.4|85808.4|85861.9|85811.9|85855.8|85805.8|42
1631758850000|2021-09-16 02:20:50|85859|85809|85861.1|85811.1|85863.1|85813.1|85858.5|85808.5|26
1631758860000|2021-09-16 02:21:00|85860.5|85810.5|85856.9|85806.9|85860.5|85810.5|85856.6|85806.6|14
1631758870000|2021-09-16 02:21:10|85856.8|85806.8|85856.8|85806.8|85858.3|85808.3|85854.8|85804.8|19
1631758880000|2021-09-16 02:21:20|85855.9|85805.9|85856|85806|85856.5|85806.5|85854.5|85804.5|15
1631758890000|2021-09-16 02:21:30|85856.2|85806.2|85858.8|85808.8|85859.4|85809.4|85855.5|85805.5|32
1631758900000|2021-09-16 02:21:40|85858.7|85808.7|85856.4|85806.4|85859.1|85809.1|85856.4|85806.4|29
1631758910000|2021-09-16 02:21:50|85856.3|85806.3|85858.5|85808.5|85859.1|85809.1|85855|85805|21
1631758920000|2021-09-16 02:22:00|85859|85809|85860.2|85810.2|85860.9|85810.9|85851.5|85801.5|44
1631758930000|2021-09-16 02:22:10|85858.9|85808.9|85852.9|85802.9|85860.4|85810.4|85852.8|85802.8|36
1631758940000|2021-09-16 02:22:20|85853.1|85803.1|85849.4|85799.4|85853.1|85803.1|85849.3|85799.3|39
1631758950000|2021-09-16 02:22:30|85852.1|85802.1|85853.9|85803.9|85854.1|85804.1|85851.1|85801.1|26
1631758960000|2021-09-16 02:22:40|85854.6|85804.6|85850.9|85800.9|85854.6|85804.6|85850.6|85800.6|18
1631758970000|2021-09-16 02:22:50|85849.9|85799.9|85851.3|85801.3|85853.8|85803.8|85849.5|85799.5|43
1631758980000|2021-09-16 02:23:00|85851.1|85801.1|85850.4|85800.4|85851.8|85801.8|85850.3|85800.3|17
1631758990000|2021-09-16 02:23:10|85850.5|85800.5|85850.2|85800.2|85851.3|85801.3|85850.1|85800.1|19
1631759000000|2021-09-16 02:23:20|85851|85801|85851|85801|85852.1|85802.1|85850.2|85800.2|24
1631759010000|2021-09-16 02:23:30|85851.1|85801.1|85850.2|85800.2|85855.6|85805.6|85850.2|85800.2|30
1631759020000|2021-09-16 02:23:40|85850.4|85800.4|85850|85800|85852.2|85802.2|85849.2|85799.2|23
1631759030000|2021-09-16 02:23:50|85851|85801|85850.3|85800.3|85851.1|85801.1|85847.4|85797.4|19
1631759040000|2021-09-16 02:24:00|85849.1|85799.1|85849.1|85799.1|85850.4|85800.4|85847.5|85797.5|32
1631759050000|2021-09-16 02:24:10|85850|85800|85849.8|85799.8|85851.5|85801.5|85848.1|85798.1|34
1631759060000|2021-09-16 02:24:20|85849.7|85799.7|85850.1|85800.1|85851.2|85801.2|85848.8|85798.8|22
1631759070000|2021-09-16 02:24:30|85850.2|85800.2|85850.9|85800.9|85851.2|85801.2|85849.3|85799.3|26
1631759080000|2021-09-16 02:24:40|85850.8|85800.8|85848.3|85798.3|85851.6|85801.6|85848.3|85798.3|33
1631759090000|2021-09-16 02:24:50|85846.8|85796.8|85848.8|85798.8|85850|85800|85846.8|85796.8|15
1631759100000|2021-09-16 02:25:00|85848.6|85798.6|85849.8|85799.8|85849.8|85799.8|85847.6|85797.6|16
1631759110000|2021-09-16 02:25:10|85847.5|85797.5|85848.6|85798.6|85850.8|85800.8|85847.5|85797.5|10
1631759120000|2021-09-16 02:25:20|85849.9|85799.9|85849.1|85799.1|85850|85800|85848.1|85798.1|18
1631759130000|2021-09-16 02:25:30|85856.6|85806.6|85859.2|85809.2|85863.3|85813.3|85848.2|85798.2|63
1631759140000|2021-09-16 02:25:40|85859.7|85809.7|85860.9|85810.9|85862.9|85812.9|85859.7|85809.7|27
1631759150000|2021-09-16 02:25:50|85861.6|85811.6|85863.4|85813.4|85865.2|85815.2|85861.1|85811.1|28
1631759160000|2021-09-16 02:26:00|85863.3|85813.3|85854|85804|85863.4|85813.4|85853.5|85803.5|36
1631759170000|2021-09-16 02:26:10|85854.7|85804.7|85858.1|85808.1|85858.3|85808.3|85854.7|85804.7|30
1631759180000|2021-09-16 02:26:20|85857.8|85807.8|85858.8|85808.8|85859.3|85809.3|85855.8|85805.8|22
1631759190000|2021-09-16 02:26:30|85858.5|85808.5|85855.3|85805.3|85858.5|85808.5|85855|85805|24
1631759200000|2021-09-16 02:26:40|85855.5|85805.5|85853.8|85803.8|85855.9|85805.9|85852.9|85802.9|31
1631759210000|2021-09-16 02:26:50|85854.7|85804.7|85852.8|85802.8|85854.8|85804.8|85852.2|85802.2|18
1631759220000|2021-09-16 02:27:00|85852.3|85802.3|85850.3|85800.3|85852.8|85802.8|85850.2|85800.2|24
1631759230000|2021-09-16 02:27:10|85850.9|85800.9|85850.8|85800.8|85852.2|85802.2|85848.1|85798.1|23
1631759240000|2021-09-16 02:27:20|85849.6|85799.6|85851.8|85801.8|85853|85803|85849.6|85799.6|32
1631759250000|2021-09-16 02:27:30|85851.6|85801.6|85850.6|85800.6|85852.1|85802.1|85850|85800|29
1631759260000|2021-09-16 02:27:40|85849.8|85799.8|85852.1|85802.1|85853.8|85803.8|85849.4|85799.4|18
1631759270000|2021-09-16 02:27:50|85852.9|85802.9|85852.5|85802.5|85855.1|85805.1|85851.3|85801.3|22
1631759280000|2021-09-16 02:28:00|85852.8|85802.8|85851|85801|85852.9|85802.9|85850.2|85800.2|27
1631759290000|2021-09-16 02:28:10|85851.7|85801.7|85847.6|85797.6|85851.9|85801.9|85847.6|85797.6|37
1631759300000|2021-09-16 02:28:20|85848.8|85798.8|85848|85798|85849.5|85799.5|85847|85797|25
1631759310000|2021-09-16 02:28:30|85848.4|85798.4|85850.1|85800.1|85850.6|85800.6|85847.6|85797.6|34
1631759320000|2021-09-16 02:28:40|85850.2|85800.2|85848.2|85798.2|85852.2|85802.2|85847.2|85797.2|37
1631759330000|2021-09-16 02:28:50|85847.9|85797.9|85847.1|85797.1|85849.6|85799.6|85846.2|85796.2|24
1631759340000|2021-09-16 02:29:00|85846.5|85796.5|85845.8|85795.8|85848.8|85798.8|85845.1|85795.1|36
1631759350000|2021-09-16 02:29:10|85845.2|85795.2|85848.2|85798.2|85848.6|85798.6|85845.2|85795.2|29
1631759360000|2021-09-16 02:29:20|85848.4|85798.4|85848.4|85798.4|85849.3|85799.3|85847|85797|26
1631759370000|2021-09-16 02:29:30|85848.5|85798.5|85849.5|85799.5|85850.6|85800.6|85848.2|85798.2|25
1631759380000|2021-09-16 02:29:40|85849.2|85799.2|85850.3|85800.3|85850.4|85800.4|85848.7|85798.7|24
1631759390000|2021-09-16 02:29:50|85850.4|85800.4|85851.2|85801.2|85852.3|85802.3|85849.3|85799.3|23
1631759400000|2021-09-16 02:30:00|85851.4|85801.4|85858.6|85808.6|85858.8|85808.8|85849.1|85799.1|32
1631759410000|2021-09-16 02:30:10|85857.2|85807.2|85858.1|85808.1|85858.4|85808.4|85856|85806|29
1631759420000|2021-09-16 02:30:20|85857.9|85807.9|85858.8|85808.8|85860.9|85810.9|85857.9|85807.9|23
1631759430000|2021-09-16 02:30:30|85856.8|85806.8|85857.5|85807.5|85858.7|85808.7|85856.6|85806.6|19
1631759440000|2021-09-16 02:30:40|85857.2|85807.2|85857.6|85807.6|85861.4|85811.4|85856.3|85806.3|17
1631759450000|2021-09-16 02:30:50|85858|85808|85856.4|85806.4|85859.6|85809.6|85854.9|85804.9|25
1631759460000|2021-09-16 02:31:00|85855.9|85805.9|85858.7|85808.7|85859.5|85809.5|85855.1|85805.1|27
1631759470000|2021-09-16 02:31:10|85859.3|85809.3|85857.4|85807.4|85860.9|85810.9|85857.4|85807.4|15
1631759480000|2021-09-16 02:31:20|85858.3|85808.3|85856.7|85806.7|85858.5|85808.5|85856.7|85806.7|19
1631759490000|2021-09-16 02:31:30|85857.3|85807.3|85855.4|85805.4|85858.7|85808.7|85853.3|85803.3|17
1631759500000|2021-09-16 02:31:40|85856.7|85806.7|85857|85807|85857.8|85807.8|85855.2|85805.2|22
1631759510000|2021-09-16 02:31:50|85857.2|85807.2|85859.9|85809.9|85865.2|85815.2|85857.2|85807.2|23
1631759520000|2021-09-16 02:32:00|85859.7|85809.7|85860|85810|85861.4|85811.4|85858.4|85808.4|28
1631759530000|2021-09-16 02:32:10|85859.8|85809.8|85857.4|85807.4|85862.3|85812.3|85856.9|85806.9|35
1631759540000|2021-09-16 02:32:20|85858.7|85808.7|85861.3|85811.3|85864.8|85814.8|85855|85805|36
1631759550000|2021-09-16 02:32:30|85862.8|85812.8|85863.1|85813.1|85864.2|85814.2|85860.4|85810.4|28
1631759560000|2021-09-16 02:32:40|85862.5|85812.5|85861.2|85811.2|85865.4|85815.4|85860.4|85810.4|35
1631759570000|2021-09-16 02:32:50|85861.5|85811.5|85857.5|85807.5|85861.7|85811.7|85857.5|85807.5|27
1631759580000|2021-09-16 02:33:00|85857.7|85807.7|85858.8|85808.8|85859.7|85809.7|85856.5|85806.5|16
1631759590000|2021-09-16 02:33:10|85859.7|85809.7|85862.1|85812.1|85862.8|85812.8|85857.1|85807.1|24
1631759600000|2021-09-16 02:33:20|85861|85811|85860.2|85810.2|85861.8|85811.8|85859.2|85809.2|13
1631759610000|2021-09-16 02:33:30|85860.9|85810.9|85860.4|85810.4|85861.2|85811.2|85858.5|85808.5|14
1631759620000|2021-09-16 02:33:40|85860.1|85810.1|85859.9|85809.9|85862.8|85812.8|85859.7|85809.7|25
1631759630000|2021-09-16 02:33:50|85860.4|85810.4|85862.3|85812.3|85865.9|85815.9|85856.7|85806.7|51
1631759640000|2021-09-16 02:34:00|85861.8|85811.8|85858|85808|85864|85814|85858|85808|31
1631759650000|2021-09-16 02:34:10|85856.5|85806.5|85859.8|85809.8|85861.8|85811.8|85855.2|85805.2|27
1631759660000|2021-09-16 02:34:20|85860.9|85810.9|85859.8|85809.8|85861.7|85811.7|85858.4|85808.4|12
1631759670000|2021-09-16 02:34:30|85860.4|85810.4|85858.4|85808.4|85860.5|85810.5|85858.4|85808.4|13
1631759680000|2021-09-16 02:34:40|85858.1|85808.1|85862|85812|85865.4|85815.4|85856.7|85806.7|40
1631759690000|2021-09-16 02:34:50|85860.9|85810.9|85862.6|85812.6|85864.3|85814.3|85858.9|85808.9|21
1631759700000|2021-09-16 02:35:00|85862.3|85812.3|85862.7|85812.7|85864.8|85814.8|85860.9|85810.9|16
1631759710000|2021-09-16 02:35:10|85861.9|85811.9|85860.9|85810.9|85863.4|85813.4|85859|85809|34
1631759720000|2021-09-16 02:35:20|85860.1|85810.1|85861.2|85811.2|85864.1|85814.1|85859.5|85809.5|20
1631759730000|2021-09-16 02:35:30|85860.9|85810.9|85860.9|85810.9|85863.4|85813.4|85860.5|85810.5|22
1631759740000|2021-09-16 02:35:40|85859.9|85809.9|85854.2|85804.2|85862.3|85812.3|85854.2|85804.2|21
1631759750000|2021-09-16 02:35:50|85854.4|85804.4|85852.5|85802.5|85855.7|85805.7|85850.9|85800.9|28
1631759760000|2021-09-16 02:36:00|85852.3|85802.3|85851.6|85801.6|85856.3|85806.3|85851.5|85801.5|32
1631759770000|2021-09-16 02:36:10|85852|85802|85850.9|85800.9|85854.2|85804.2|85850.6|85800.6|38
1631759780000|2021-09-16 02:36:20|85850.7|85800.7|85851.2|85801.2|85851.9|85801.9|85849.4|85799.4|24
1631759790000|2021-09-16 02:36:30|85851.6|85801.6|85853.7|85803.7|85855.1|85805.1|85850.4|85800.4|34
1631759800000|2021-09-16 02:36:40|85853.9|85803.9|85856.7|85806.7|85856.7|85806.7|85851.7|85801.7|23
1631759810000|2021-09-16 02:36:50|85854.5|85804.5|85855.5|85805.5|85857.5|85807.5|85854.2|85804.2|21
1631759820000|2021-09-16 02:37:00|85852.7|85802.7|85866.5|85816.5|85868.5|85818.5|85852.7|85802.7|27
1631759830000|2021-09-16 02:37:10|85865.8|85815.8|85865.6|85815.6|85866|85816|85863.4|85813.4|19
1631759840000|2021-09-16 02:37:20|85865|85815|85864.2|85814.2|85868.8|85818.8|85864.2|85814.2|16
1631759850000|2021-09-16 02:37:30|85865.3|85815.3|85862.4|85812.4|85865.9|85815.9|85860.3|85810.3|22
1631759860000|2021-09-16 02:37:40|85862.3|85812.3|85864.9|85814.9|85864.9|85814.9|85861.7|85811.7|17
1631759870000|2021-09-16 02:37:50|85864.6|85814.6|85862.8|85812.8|85864.6|85814.6|85862.1|85812.1|7
1631759880000|2021-09-16 02:38:00|85861.4|85811.4|85863.2|85813.2|85866.3|85816.3|85859.5|85809.5|40
1631759890000|2021-09-16 02:38:10|85862.7|85812.7|85861.5|85811.5|85864.4|85814.4|85861.1|85811.1|20
1631759900000|2021-09-16 02:38:20|85861.8|85811.8|85864.2|85814.2|85864.4|85814.4|85861.6|85811.6|24
1631759910000|2021-09-16 02:38:30|85864|85814|85862.2|85812.2|85864.1|85814.1|85861.7|85811.7|15
1631759920000|2021-09-16 02:38:40|85860.7|85810.7|85863.8|85813.8|85864.1|85814.1|85860.2|85810.2|14
1631759930000|2021-09-16 02:38:50|85863.7|85813.7|85862.6|85812.6|85864.3|85814.3|85862.5|85812.5|14
1631759940000|2021-09-16 02:39:00|85863.6|85813.6|85864.7|85814.7|85865.2|85815.2|85861.8|85811.8|20
1631759950000|2021-09-16 02:39:10|85865.5|85815.5|85865.2|85815.2|85865.5|85815.5|85864.6|85814.6|7
1631759960000|2021-09-16 02:39:20|85865.7|85815.7|85865.2|85815.2|85866.2|85816.2|85862.8|85812.8|11
1631759970000|2021-09-16 02:39:30|85863.8|85813.8|85863.9|85813.9|85865|85815|85863.6|85813.6|8
1631759980000|2021-09-16 02:39:40|85864.6|85814.6|85864.1|85814.1|85864.6|85814.6|85864|85814|5
1631759990000|2021-09-16 02:39:50|85863|85813|85863.3|85813.3|85867.4|85817.4|85862.8|85812.8|8
1631760000000|2021-09-16 02:40:00|85864.3|85814.3|85864.8|85814.8|85866.3|85816.3|85863.8|85813.8|12
1631760010000|2021-09-16 02:40:10|85864.3|85814.3|85863.9|85813.9|85864.3|85814.3|85861.9|85811.9|22
1631760020000|2021-09-16 02:40:20|85864.2|85814.2|85864.4|85814.4|85864.4|85814.4|85862.4|85812.4|10
1631760030000|2021-09-16 02:40:30|85864.3|85814.3|85863.4|85813.4|85864.7|85814.7|85862.9|85812.9|10
1631760040000|2021-09-16 02:40:40|85863.5|85813.5|85863.2|85813.2|85863.5|85813.5|85860.8|85810.8|23
1631760050000|2021-09-16 02:40:50|85862.7|85812.7|85863.3|85813.3|85863.9|85813.9|85860.7|85810.7|22
1631760060000|2021-09-16 02:41:00|85862.8|85812.8|85862.2|85812.2|85864.1|85814.1|85860|85810|27
1631760070000|2021-09-16 02:41:10|85862.5|85812.5|85863.1|85813.1|85865.9|85815.9|85861|85811|16
1631760080000|2021-09-16 02:41:20|85863.7|85813.7|85865.5|85815.5|85867.5|85817.5|85862.4|85812.4|18
1631760090000|2021-09-16 02:41:30|85866.8|85816.8|85865.1|85815.1|85867.7|85817.7|85865.1|85815.1|10
1631760100000|2021-09-16 02:41:40|85867.3|85817.3|85865.3|85815.3|85867.3|85817.3|85865|85815|13
1631760110000|2021-09-16 02:41:50|85865.7|85815.7|85863.3|85813.3|85867.5|85817.5|85863.2|85813.2|22
1631760120000|2021-09-16 02:42:00|85863.2|85813.2|85863.7|85813.7|85865.5|85815.5|85862.2|85812.2|23
1631760130000|2021-09-16 02:42:10|85863.5|85813.5|85864.1|85814.1|85864.1|85814.1|85863.1|85813.1|13
1631760140000|2021-09-16 02:42:20|85864.5|85814.5|85865|85815|85866|85816|85863.3|85813.3|11
1631760150000|2021-09-16 02:42:30|85866.3|85816.3|85865.8|85815.8|85866.6|85816.6|85865.8|85815.8|11
1631760160000|2021-09-16 02:42:40|85866.3|85816.3|85863|85813|85866.3|85816.3|85862.6|85812.6|13
1631760170000|2021-09-16 02:42:50|85862.9|85812.9|85865.3|85815.3|85867.1|85817.1|85862.7|85812.7|11
1631760180000|2021-09-16 02:43:00|85865.1|85815.1|85864.5|85814.5|85865.6|85815.6|85863.1|85813.1|27
1631760190000|2021-09-16 02:43:10|85864.7|85814.7|85865.1|85815.1|85865.6|85815.6|85864.5|85814.5|11
1631760200000|2021-09-16 02:43:20|85865.4|85815.4|85867.6|85817.6|85867.8|85817.8|85863.7|85813.7|18
1631760210000|2021-09-16 02:43:30|85867.5|85817.5|85865.8|85815.8|85867.5|85817.5|85865.7|85815.7|12
1631760220000|2021-09-16 02:43:40|85866.2|85816.2|85867.1|85817.1|85867.1|85817.1|85865.4|85815.4|13
1631760230000|2021-09-16 02:43:50|85867.4|85817.4|85870.6|85820.6|85873.7|85823.7|85862.5|85812.5|37
1631760240000|2021-09-16 02:44:00|85868.7|85818.7|85868.9|85818.9|85870.4|85820.4|85867.4|85817.4|21
1631760250000|2021-09-16 02:44:10|85868.8|85818.8|85866.3|85816.3|85868.8|85818.8|85866.3|85816.3|17
1631760260000|2021-09-16 02:44:20|85866.7|85816.7|85868.2|85818.2|85868.2|85818.2|85865|85815|14
1631760270000|2021-09-16 02:44:30|85867.2|85817.2|85866.2|85816.2|85871.3|85821.3|85866.2|85816.2|34
1631760280000|2021-09-16 02:44:40|85865.9|85815.9|85868.7|85818.7|85870.3|85820.3|85865.9|85815.9|32
1631760290000|2021-09-16 02:44:50|85868.3|85818.3|85869.2|85819.2|85870.7|85820.7|85867.4|85817.4|14
1631760300000|2021-09-16 02:45:00|85869|85819|85868.1|85818.1|85872.8|85822.8|85868|85818|50
1631760310000|2021-09-16 02:45:10|85868.5|85818.5|85868.9|85818.9|85870.9|85820.9|85867.1|85817.1|19
1631760320000|2021-09-16 02:45:20|85871|85821|85866.1|85816.1|85871|85821|85866.1|85816.1|25
1631760330000|2021-09-16 02:45:30|85869|85819|85869.6|85819.6|85874.4|85824.4|85866.9|85816.9|44
1631760340000|2021-09-16 02:45:40|85868.9|85818.9|85865.2|85815.2|85870.1|85820.1|85865.2|85815.2|24
1631760350000|2021-09-16 02:45:50|85863.6|85813.6|85867.5|85817.5|85872.3|85822.3|85863.6|85813.6|49
1631760360000|2021-09-16 02:46:00|85867.9|85817.9|85870.7|85820.7|85872.2|85822.2|85864.7|85814.7|42
1631760370000|2021-09-16 02:46:10|85871.2|85821.2|85870.6|85820.6|85872.6|85822.6|85870.2|85820.2|73
1631760380000|2021-09-16 02:46:20|85871.1|85821.1|85870.4|85820.4|85872.5|85822.5|85869.5|85819.5|36
1631760390000|2021-09-16 02:46:30|85870.3|85820.3|85864.7|85814.7|85872|85822|85864.7|85814.7|26
1631760400000|2021-09-16 02:46:40|85870.1|85820.1|85864.5|85814.5|85870.1|85820.1|85859.4|85809.4|40
1631760410000|2021-09-16 02:46:50|85864.8|85814.8|85866.7|85816.7|85869.6|85819.6|85862.8|85812.8|36
1631760420000|2021-09-16 02:47:00|85868|85818|85865.5|85815.5|85868.7|85818.7|85864|85814|22
1631760430000|2021-09-16 02:47:10|85867.1|85817.1|85869|85819|85870.6|85820.6|85864.5|85814.5|31
1631760440000|2021-09-16 02:47:20|85863.7|85813.7|85868.5|85818.5|85870|85820|85863.1|85813.1|31
1631760450000|2021-09-16 02:47:30|85868.4|85818.4|85867.4|85817.4|85868.6|85818.6|85866.8|85816.8|19
1631760460000|2021-09-16 02:47:40|85866.8|85816.8|85867.8|85817.8|85870.9|85820.9|85865.2|85815.2|36
1631760470000|2021-09-16 02:47:50|85866.9|85816.9|85868.6|85818.6|85870.1|85820.1|85866.3|85816.3|26
1631760480000|2021-09-16 02:48:00|85868.9|85818.9|85858.1|85808.1|85875.7|85825.7|85857.5|85807.5|39
1631760490000|2021-09-16 02:48:10|85858.6|85808.6|85859.6|85809.6|85861.2|85811.2|85857.5|85807.5|27
1631760500000|2021-09-16 02:48:20|85859.9|85809.9|85859.7|85809.7|85860.9|85810.9|85859.2|85809.2|29
1631760510000|2021-09-16 02:48:30|85859.3|85809.3|85859.1|85809.1|85859.7|85809.7|85858.2|85808.2|15
1631760520000|2021-09-16 02:48:40|85858.7|85808.7|85860.9|85810.9|85864.1|85814.1|85858.4|85808.4|29
1631760530000|2021-09-16 02:48:50|85861|85811|85859.4|85809.4|85862.1|85812.1|85856.2|85806.2|31
1631760540000|2021-09-16 02:49:00|85859.3|85809.3|85862|85812|85867.9|85817.9|85858.5|85808.5|51
1631760550000|2021-09-16 02:49:10|85862.3|85812.3|85862.2|85812.2|85863.3|85813.3|85861.2|85811.2|18
1631760560000|2021-09-16 02:49:20|85861.6|85811.6|85865.4|85815.4|85868.3|85818.3|85861.6|85811.6|25
1631760570000|2021-09-16 02:49:30|85865.6|85815.6|85865.8|85815.8|85866.7|85816.7|85864.1|85814.1|21
1631760580000|2021-09-16 02:49:40|85865.6|85815.6|85867.5|85817.5|85867.5|85817.5|85864.8|85814.8|13
1631760590000|2021-09-16 02:49:50|85866.3|85816.3|85865.5|85815.5|85866.9|85816.9|85861.9|85811.9|29
1631760600000|2021-09-16 02:50:00|85865|85815|85867.6|85817.6|85872.1|85822.1|85864.4|85814.4|39
1631760610000|2021-09-16 02:50:10|85867.2|85817.2|85868.7|85818.7|85870.7|85820.7|85865.5|85815.5|21
1631760620000|2021-09-16 02:50:20|85868.4|85818.4|85866.5|85816.5|85868.4|85818.4|85866|85816|23
1631760630000|2021-09-16 02:50:30|85867.2|85817.2|85866.9|85816.9|85867.3|85817.3|85866.1|85816.1|10
1631760640000|2021-09-16 02:50:40|85868.7|85818.7|85867.3|85817.3|85868.7|85818.7|85867.3|85817.3|21
1631760650000|2021-09-16 02:50:50|85867.9|85817.9|85867.8|85817.8|85868.3|85818.3|85867.1|85817.1|8
1631760660000|2021-09-16 02:51:00|85868.2|85818.2|85868.9|85818.9|85869.8|85819.8|85866.7|85816.7|25
1631760670000|2021-09-16 02:51:10|85869|85819|85867.9|85817.9|85869.2|85819.2|85867.9|85817.9|16
1631760680000|2021-09-16 02:51:20|85868|85818|85868.9|85818.9|85869.1|85819.1|85868|85818|15
1631760690000|2021-09-16 02:51:30|85868.8|85818.8|85869.3|85819.3|85870|85820|85867|85817|16
1631760700000|2021-09-16 02:51:40|85869.7|85819.7|85867.4|85817.4|85870|85820|85866.8|85816.8|17
1631760710000|2021-09-16 02:51:50|85867.2|85817.2|85869.7|85819.7|85873.1|85823.1|85867.2|85817.2|11
1631760720000|2021-09-16 02:52:00|85870.4|85820.4|85869.8|85819.8|85870.4|85820.4|85869.1|85819.1|13
1631760730000|2021-09-16 02:52:10|85870.1|85820.1|85867|85817|85870.1|85820.1|85867|85817|19
1631760740000|2021-09-16 02:52:20|85867.8|85817.8|85864.5|85814.5|85867.8|85817.8|85864.5|85814.5|22
1631760750000|2021-09-16 02:52:30|85864.9|85814.9|85864.9|85814.9|85866.5|85816.5|85864.9|85814.9|17
1631760760000|2021-09-16 02:52:40|85864.8|85814.8|85866|85816|85866.5|85816.5|85863.3|85813.3|18
1631760770000|2021-09-16 02:52:50|85866.3|85816.3|85866.3|85816.3|85869.2|85819.2|85865.6|85815.6|29
1631760780000|2021-09-16 02:53:00|85865.7|85815.7|85866.9|85816.9|85867.4|85817.4|85865.6|85815.6|12
1631760790000|2021-09-16 02:53:10|85866.6|85816.6|85867.2|85817.2|85869.2|85819.2|85866.6|85816.6|7
1631760800000|2021-09-16 02:53:20|85867.3|85817.3|85861.9|85811.9|85869|85819|85861.9|85811.9|17
1631760810000|2021-09-16 02:53:30|85867.8|85817.8|85864.2|85814.2|85867.8|85817.8|85862.9|85812.9|20
1631760820000|2021-09-16 02:53:40|85864.5|85814.5|85864.8|85814.8|85865.4|85815.4|85864.3|85814.3|5
1631760830000|2021-09-16 02:53:50|85865.1|85815.1|85865.6|85815.6|85868.6|85818.6|85864.8|85814.8|24
1631760840000|2021-09-16 02:54:00|85866|85816|85866.2|85816.2|85868.7|85818.7|85865.2|85815.2|25
1631760850000|2021-09-16 02:54:10|85866.8|85816.8|85864.8|85814.8|85866.8|85816.8|85864|85814|18
1631760860000|2021-09-16 02:54:20|85864.1|85814.1|85865.2|85815.2|85867.9|85817.9|85864.1|85814.1|21
1631760870000|2021-09-16 02:54:30|85866.1|85816.1|85864.8|85814.8|85867.7|85817.7|85864.1|85814.1|31
1631760880000|2021-09-16 02:54:40|85866.1|85816.1|85865.3|85815.3|85868.1|85818.1|85863.9|85813.9|19
1631760890000|2021-09-16 02:54:50|85865.2|85815.2|85865.4|85815.4|85866.6|85816.6|85864.9|85814.9|15
1631760900000|2021-09-16 02:55:00|85865.2|85815.2|85863.9|85813.9|85867.1|85817.1|85863.8|85813.8|33
1631760910000|2021-09-16 02:55:10|85864.2|85814.2|85864.2|85814.2|85865.7|85815.7|85862.3|85812.3|27
1631760920000|2021-09-16 02:55:20|85863.3|85813.3|85865.9|85815.9|85867.3|85817.3|85862.1|85812.1|28
1631760930000|2021-09-16 02:55:30|85866.2|85816.2|85864.7|85814.7|85866.3|85816.3|85864.2|85814.2|21
1631760940000|2021-09-16 02:55:40|85864.8|85814.8|85863.1|85813.1|85865.4|85815.4|85861.3|85811.3|20
1631760950000|2021-09-16 02:55:50|85862.6|85812.6|85865.4|85815.4|85867.2|85817.2|85862.1|85812.1|29
1631760960000|2021-09-16 02:56:00|85864.9|85814.9|85866.6|85816.6|85866.9|85816.9|85863.4|85813.4|38
1631760970000|2021-09-16 02:56:10|85866.8|85816.8|85866.6|85816.6|85867.7|85817.7|85865.9|85815.9|27
1631760980000|2021-09-16 02:56:20|85866.5|85816.5|85865.6|85815.6|85867.8|85817.8|85865.4|85815.4|29
1631760990000|2021-09-16 02:56:30|85862.8|85812.8|85865.2|85815.2|85867.7|85817.7|85862.8|85812.8|48
1631761000000|2021-09-16 02:56:40|85865.7|85815.7|85866.2|85816.2|85867.6|85817.6|85864.7|85814.7|35
1631761010000|2021-09-16 02:56:50|85865.7|85815.7|85865.7|85815.7|85866.5|85816.5|85864.9|85814.9|26
1631761020000|2021-09-16 02:57:00|85865|85815|85864.6|85814.6|85865.2|85815.2|85863.8|85813.8|26
1631761030000|2021-09-16 02:57:10|85864.1|85814.1|85864.6|85814.6|85865.7|85815.7|85863.4|85813.4|27
1631761040000|2021-09-16 02:57:20|85864.4|85814.4|85862.6|85812.6|85865.1|85815.1|85862.5|85812.5|31
1631761050000|2021-09-16 02:57:30|85863.1|85813.1|85863.6|85813.6|85864.7|85814.7|85862.7|85812.7|32
1631761060000|2021-09-16 02:57:40|85863.7|85813.7|85872.1|85822.1|85872.1|85822.1|85862.4|85812.4|28
1631761070000|2021-09-16 02:57:50|85871.4|85821.4|85870|85820|85871.4|85821.4|85868.3|85818.3|32
1631761080000|2021-09-16 02:58:00|85868.8|85818.8|85869.4|85819.4|85871.3|85821.3|85865.4|85815.4|34
1631761090000|2021-09-16 02:58:10|85871|85821|85866.4|85816.4|85871|85821|85864.4|85814.4|41
1631761100000|2021-09-16 02:58:20|85865.4|85815.4|85869.2|85819.2|85870.4|85820.4|85865|85815|29
1631761110000|2021-09-16 02:58:30|85868.7|85818.7|85868.7|85818.7|85871.5|85821.5|85868.7|85818.7|32
1631761120000|2021-09-16 02:58:40|85869.1|85819.1|85869.1|85819.1|85869.6|85819.6|85868|85818|17
1631761130000|2021-09-16 02:58:50|85869.5|85819.5|85871.3|85821.3|85872.5|85822.5|85868.6|85818.6|26
1631761140000|2021-09-16 02:59:00|85870.5|85820.5|85870.4|85820.4|85872.4|85822.4|85870|85820|22
1631761150000|2021-09-16 02:59:10|85870.3|85820.3|85872.1|85822.1|85873.2|85823.2|85870.3|85820.3|24
1631761160000|2021-09-16 02:59:20|85871.9|85821.9|85872.4|85822.4|85873.4|85823.4|85870.5|85820.5|28
1631761170000|2021-09-16 02:59:30|85871.8|85821.8|85872.6|85822.6|85873|85823|85864.3|85814.3|30
1631761180000|2021-09-16 02:59:40|85872.7|85822.7|85873.3|85823.3|85874.2|85824.2|85870.3|85820.3|35
1631761190000|2021-09-16 02:59:50|85873.2|85823.2|85873.6|85823.6|85874.4|85824.4|85871.7|85821.7|15
1631761200000|2021-09-16 03:00:00|85872.5|85822.5|85870.9|85820.9|85872.5|85822.5|85867.9|85817.9|46
1631761210000|2021-09-16 03:00:10|85870.8|85820.8|85873.5|85823.5|85875.7|85825.7|85870.3|85820.3|44
1631761220000|2021-09-16 03:00:20|85873|85823|85867.5|85817.5|85874.6|85824.6|85867.5|85817.5|42
1631761230000|2021-09-16 03:00:30|85867.6|85817.6|85869.6|85819.6|85870|85820|85864.6|85814.6|26
1631761240000|2021-09-16 03:00:40|85868.2|85818.2|85868.4|85818.4|85869.7|85819.7|85867.7|85817.7|27
1631761250000|2021-09-16 03:00:50|85868.7|85818.7|85867.2|85817.2|85869.1|85819.1|85866.9|85816.9|26
1631761260000|2021-09-16 03:01:00|85866.3|85816.3|85865.2|85815.2|85866.8|85816.8|85863.9|85813.9|32
1631761270000|2021-09-16 03:01:10|85865.1|85815.1|85868.8|85818.8|85875.9|85825.9|85864.5|85814.5|58
1631761280000|2021-09-16 03:01:20|85868|85818|85867.4|85817.4|85870.2|85820.2|85866.4|85816.4|52
1631761290000|2021-09-16 03:01:30|85866.6|85816.6|85865.9|85815.9|85868|85818|85865.9|85815.9|24
1631761300000|2021-09-16 03:01:40|85866.1|85816.1|85864.3|85814.3|85867.6|85817.6|85864.3|85814.3|32
1631761310000|2021-09-16 03:01:50|85865.1|85815.1|85865.1|85815.1|85867|85817|85863.6|85813.6|33
1631761320000|2021-09-16 03:02:00|85865.3|85815.3|85866.8|85816.8|85869.6|85819.6|85864.8|85814.8|48
1631761330000|2021-09-16 03:02:10|85865.8|85815.8|85866.1|85816.1|85868.9|85818.9|85865.4|85815.4|21
1631761340000|2021-09-16 03:02:20|85866.9|85816.9|85868.5|85818.5|85868.8|85818.8|85866.9|85816.9|25
1631761350000|2021-09-16 03:02:30|85868.4|85818.4|85867.3|85817.3|85870.2|85820.2|85866.1|85816.1|36
1631761360000|2021-09-16 03:02:40|85867.1|85817.1|85868.6|85818.6|85870|85820|85867.1|85817.1|32
1631761370000|2021-09-16 03:02:50|85867.4|85817.4|85869|85819|85869.2|85819.2|85866.9|85816.9|31
1631761380000|2021-09-16 03:03:00|85868|85818|85868.6|85818.6|85870.3|85820.3|85867.9|85817.9|11
1631761390000|2021-09-16 03:03:10|85871|85821|85868.7|85818.7|85871.7|85821.7|85868.7|85818.7|16
1631761400000|2021-09-16 03:03:20|85868.9|85818.9|85866.9|85816.9|85870.4|85820.4|85866.9|85816.9|32
1631761410000|2021-09-16 03:03:30|85867|85817|85868|85818|85868.8|85818.8|85866.6|85816.6|26
1631761420000|2021-09-16 03:03:40|85867.9|85817.9|85867.5|85817.5|85868|85818|85867.5|85817.5|10
1631761430000|2021-09-16 03:03:50|85867.4|85817.4|85867.5|85817.5|85867.9|85817.9|85863.6|85813.6|40
1631761440000|2021-09-16 03:04:00|85866.6|85816.6|85866|85816|85867.7|85817.7|85864.5|85814.5|39
1631761450000|2021-09-16 03:04:10|85865.7|85815.7|85868.5|85818.5|85868.5|85818.5|85863.9|85813.9|26
1631761460000|2021-09-16 03:04:20|85868.6|85818.6|85866.4|85816.4|85869.9|85819.9|85866.4|85816.4|34
1631761470000|2021-09-16 03:04:30|85867.7|85817.7|85867.2|85817.2|85868|85818|85865.4|85815.4|26
1631761480000|2021-09-16 03:04:40|85868.2|85818.2|85865.3|85815.3|85868.2|85818.2|85864.4|85814.4|39
1631761490000|2021-09-16 03:04:50|85864.7|85814.7|85865.8|85815.8|85866.8|85816.8|85863.8|85813.8|27
1631761500000|2021-09-16 03:05:00|85865.7|85815.7|85866.5|85816.5|85867.7|85817.7|85865.1|85815.1|24
1631761510000|2021-09-16 03:05:10|85867.4|85817.4|85864.5|85814.5|85867.9|85817.9|85864.3|85814.3|29
1631761520000|2021-09-16 03:05:20|85864.2|85814.2|85864|85814|85864.2|85814.2|85863|85813|24
1631761530000|2021-09-16 03:05:30|85863.8|85813.8|85867.1|85817.1|85867.5|85817.5|85863|85813|18
1631761540000|2021-09-16 03:05:40|85866.1|85816.1|85863.9|85813.9|85866.2|85816.2|85862.5|85812.5|30
1631761550000|2021-09-16 03:05:50|85863.6|85813.6|85863.5|85813.5|85864.8|85814.8|85863.2|85813.2|25
1631761560000|2021-09-16 03:06:00|85863.6|85813.6|85863.9|85813.9|85865.4|85815.4|85863.3|85813.3|23
1631761570000|2021-09-16 03:06:10|85863.7|85813.7|85862.4|85812.4|85864.4|85814.4|85862.1|85812.1|24
1631761580000|2021-09-16 03:06:20|85862.7|85812.7|85866.7|85816.7|85866.7|85816.7|85861.6|85811.6|38
1631761590000|2021-09-16 03:06:30|85865.2|85815.2|85865.5|85815.5|85866.1|85816.1|85862.4|85812.4|13
1631761600000|2021-09-16 03:06:40|85867.8|85817.8|85862.6|85812.6|85868.1|85818.1|85862.2|85812.2|22
1631761610000|2021-09-16 03:06:50|85861.9|85811.9|85862.1|85812.1|85865.4|85815.4|85861.7|85811.7|27
1631761620000|2021-09-16 03:07:00|85862|85812|85862.8|85812.8|85863.8|85813.8|85860.6|85810.6|23
1631761630000|2021-09-16 03:07:10|85863.4|85813.4|85863.5|85813.5|85864.5|85814.5|85860.6|85810.6|25
1631761640000|2021-09-16 03:07:20|85863.6|85813.6|85864.1|85814.1|85864.7|85814.7|85863|85813|23
1631761650000|2021-09-16 03:07:30|85864|85814|85861.7|85811.7|85864.7|85814.7|85860.6|85810.6|22
1631761660000|2021-09-16 03:07:40|85861.1|85811.1|85862.1|85812.1|85864.8|85814.8|85859.7|85809.7|22
1631761670000|2021-09-16 03:07:50|85862.4|85812.4|85863|85813|85863.6|85813.6|85862.4|85812.4|17
1631761680000|2021-09-16 03:08:00|85863.1|85813.1|85861|85811|85865.3|85815.3|85861|85811|29
1631761690000|2021-09-16 03:08:10|85861.3|85811.3|85863|85813|85864.7|85814.7|85860.8|85810.8|37
1631761700000|2021-09-16 03:08:20|85864.2|85814.2|85863.8|85813.8|85864.2|85814.2|85860.9|85810.9|26
1631761710000|2021-09-16 03:08:30|85863.3|85813.3|85863.6|85813.6|85863.9|85813.9|85860.4|85810.4|36
1631761720000|2021-09-16 03:08:40|85863|85813|85862.8|85812.8|85865.1|85815.1|85862.5|85812.5|21
1631761730000|2021-09-16 03:08:50|85862.9|85812.9|85863.5|85813.5|85864.8|85814.8|85862.5|85812.5|7
1631761740000|2021-09-16 03:09:00|85864.1|85814.1|85866.9|85816.9|85867.7|85817.7|85863.8|85813.8|29
1631761750000|2021-09-16 03:09:10|85867.3|85817.3|85866.2|85816.2|85869.4|85819.4|85864.4|85814.4|25
1631761760000|2021-09-16 03:09:20|85866.3|85816.3|85868.2|85818.2|85868.2|85818.2|85865.2|85815.2|10
1631761770000|2021-09-16 03:09:30|85867.4|85817.4|85862.7|85812.7|85867.4|85817.4|85861.5|85811.5|32
1631761780000|2021-09-16 03:09:40|85862.4|85812.4|85865.4|85815.4|85865.4|85815.4|85861.8|85811.8|27
1631761790000|2021-09-16 03:09:50|85865.5|85815.5|85851.7|85801.7|85869.5|85819.5|85851.7|85801.7|26
1631761800000|2021-09-16 03:10:00|85852.3|85802.3|85852.4|85802.4|85854.2|85804.2|85851.3|85801.3|17
1631761810000|2021-09-16 03:10:10|85852.7|85802.7|85858.6|85808.6|85859.1|85809.1|85852.1|85802.1|18
1631761820000|2021-09-16 03:10:20|85857.3|85807.3|85855.8|85805.8|85859.2|85809.2|85855.4|85805.4|16
1631761830000|2021-09-16 03:10:30|85855.7|85805.7|85856.3|85806.3|85857.7|85807.7|85855.7|85805.7|12
1631761840000|2021-09-16 03:10:40|85856.7|85806.7|85855.9|85805.9|85856.7|85806.7|85855.9|85805.9|21
1631761850000|2021-09-16 03:10:50|85855.7|85805.7|85856.9|85806.9|85857.7|85807.7|85855.2|85805.2|14
1631761860000|2021-09-16 03:11:00|85857.1|85807.1|85856.3|85806.3|85857.4|85807.4|85856|85806|18
1631761870000|2021-09-16 03:11:10|85856.2|85806.2|85865.1|85815.1|85868.6|85818.6|85856|85806|30
1631761880000|2021-09-16 03:11:20|85865.8|85815.8|85865.3|85815.3|85866|85816|85863.7|85813.7|17
1631761890000|2021-09-16 03:11:30|85867.3|85817.3|85867.2|85817.2|85867.5|85817.5|85864.4|85814.4|19
1631761900000|2021-09-16 03:11:40|85866.5|85816.5|85869.4|85819.4|85869.4|85819.4|85866.3|85816.3|13
1631761910000|2021-09-16 03:11:50|85868.6|85818.6|85866.6|85816.6|85868.8|85818.8|85865.5|85815.5|19
1631761920000|2021-09-16 03:12:00|85866.2|85816.2|85867.6|85817.6|85868.7|85818.7|85864.6|85814.6|26
1631761930000|2021-09-16 03:12:10|85867.7|85817.7|85868|85818|85870.1|85820.1|85867.5|85817.5|15
1631761940000|2021-09-16 03:12:20|85868.5|85818.5|85867.4|85817.4|85869.3|85819.3|85867.2|85817.2|27
1631761950000|2021-09-16 03:12:30|85867.8|85817.8|85866.7|85816.7|85869.4|85819.4|85866.6|85816.6|12
1631761960000|2021-09-16 03:12:40|85867|85817|85866.7|85816.7|85868.9|85818.9|85866.3|85816.3|18
1631761970000|2021-09-16 03:12:50|85866.5|85816.5|85869|85819|85869.5|85819.5|85864.9|85814.9|31
1631761980000|2021-09-16 03:13:00|85869.5|85819.5|85869.3|85819.3|85869.9|85819.9|85866.4|85816.4|23
1631761990000|2021-09-16 03:13:10|85869.2|85819.2|85869.7|85819.7|85872.4|85822.4|85868.9|85818.9|21
1631762000000|2021-09-16 03:13:20|85869.5|85819.5|85869.4|85819.4|85869.5|85819.5|85868.2|85818.2|10
1631762010000|2021-09-16 03:13:30|85869.7|85819.7|85867.6|85817.6|85870.1|85820.1|85865.2|85815.2|22
1631762020000|2021-09-16 03:13:40|85867.3|85817.3|85865.5|85815.5|85867.8|85817.8|85864.8|85814.8|22
1631762030000|2021-09-16 03:13:50|85864.9|85814.9|85868|85818|85869|85819|85864.9|85814.9|19
1631762040000|2021-09-16 03:14:00|85867.8|85817.8|85867.8|85817.8|85869|85819|85864.8|85814.8|11
1631762050000|2021-09-16 03:14:10|85867.9|85817.9|85869.5|85819.5|85869.5|85819.5|85867.9|85817.9|5
1631762060000|2021-09-16 03:14:20|85869.2|85819.2|85869.4|85819.4|85871.1|85821.1|85869.1|85819.1|18
1631762070000|2021-09-16 03:14:30|85869.5|85819.5|85868.4|85818.4|85869.8|85819.8|85865.5|85815.5|19
1631762080000|2021-09-16 03:14:40|85868|85818|85866.8|85816.8|85869.1|85819.1|85865.5|85815.5|25
1631762090000|2021-09-16 03:14:50|85867.4|85817.4|85868.5|85818.5|85868.9|85818.9|85866.1|85816.1|24
1631762100000|2021-09-16 03:15:00|85868.2|85818.2|85868.7|85818.7|85871.7|85821.7|85868.2|85818.2|31
1631762110000|2021-09-16 03:15:10|85870.5|85820.5|85868.7|85818.7|85870.5|85820.5|85867.9|85817.9|26
1631762120000|2021-09-16 03:15:20|85868.2|85818.2|85868.8|85818.8|85869.4|85819.4|85867.5|85817.5|12
1631762130000|2021-09-16 03:15:30|85868.9|85818.9|85868.3|85818.3|85869.2|85819.2|85867.9|85817.9|14
1631762140000|2021-09-16 03:15:40|85867.4|85817.4|85869.4|85819.4|85871.3|85821.3|85867|85817|21
1631762150000|2021-09-16 03:15:50|85869.5|85819.5|85871.1|85821.1|85871.4|85821.4|85869.5|85819.5|7
1631762160000|2021-09-16 03:16:00|85873.8|85823.8|85868.8|85818.8|85873.8|85823.8|85868.8|85818.8|18
1631762170000|2021-09-16 03:16:10|85869|85819|85870.1|85820.1|85870.2|85820.2|85869|85819|10
1631762180000|2021-09-16 03:16:20|85870.5|85820.5|85868.7|85818.7|85870.5|85820.5|85868.7|85818.7|3
1631762190000|2021-09-16 03:16:30|85870.5|85820.5|85870.7|85820.7|85871.2|85821.2|85870.1|85820.1|7
1631762200000|2021-09-16 03:16:40|85871.4|85821.4|85870.9|85820.9|85872.8|85822.8|85870.9|85820.9|10
1631762210000|2021-09-16 03:16:50|85870.6|85820.6|85870.4|85820.4|85872.3|85822.3|85869.8|85819.8|21
1631762220000|2021-09-16 03:17:00|85870.3|85820.3|85871.5|85821.5|85871.7|85821.7|85870|85820|26
1631762230000|2021-09-16 03:17:10|85871.9|85821.9|85869.4|85819.4|85871.9|85821.9|85869.3|85819.3|19
1631762240000|2021-09-16 03:17:20|85869.9|85819.9|85869.1|85819.1|85871.6|85821.6|85869.1|85819.1|17
1631762250000|2021-09-16 03:17:30|85868.8|85818.8|85867.6|85817.6|85869.8|85819.8|85867.1|85817.1|21
1631762260000|2021-09-16 03:17:40|85867.2|85817.2|85870|85820|85870.1|85820.1|85867.2|85817.2|11
1631762270000|2021-09-16 03:17:50|85872.1|85822.1|85873.7|85823.7|85874.4|85824.4|85870.7|85820.7|13
1631762280000|2021-09-16 03:18:00|85874.3|85824.3|85873.3|85823.3|85876.7|85826.7|85872.4|85822.4|26
1631762290000|2021-09-16 03:18:10|85873.1|85823.1|85873.4|85823.4|85875|85825|85873.1|85823.1|21
1631762300000|2021-09-16 03:18:20|85873.6|85823.6|85875|85825|85875.5|85825.5|85873.6|85823.6|9
1631762310000|2021-09-16 03:18:30|85875.1|85825.1|85871.9|85821.9|85875.2|85825.2|85871.7|85821.7|18
1631762320000|2021-09-16 03:18:40|85872.5|85822.5|85873.2|85823.2|85875.2|85825.2|85871.9|85821.9|20
1631762330000|2021-09-16 03:18:50|85872.1|85822.1|85873.9|85823.9|85875.9|85825.9|85872.1|85822.1|6
1631762340000|2021-09-16 03:19:00|85873.8|85823.8|85873.2|85823.2|85876.6|85826.6|85873.1|85823.1|16
1631762350000|2021-09-16 03:19:10|85872.9|85822.9|85870.2|85820.2|85872.9|85822.9|85870.2|85820.2|11
1631762360000|2021-09-16 03:19:20|85871.6|85821.6|85871.6|85821.6|85875.3|85825.3|85870.1|85820.1|20
1631762370000|2021-09-16 03:19:30|85871.3|85821.3|85870.4|85820.4|85871.9|85821.9|85869.7|85819.7|23
1631762380000|2021-09-16 03:19:40|85870.1|85820.1|85872.7|85822.7|85875.5|85825.5|85870.1|85820.1|22
1631762390000|2021-09-16 03:19:50|85872.9|85822.9|85871.3|85821.3|85873.6|85823.6|85871.3|85821.3|6
1631762400000|2021-09-16 03:20:00|85871.9|85821.9|85872.8|85822.8|85873.3|85823.3|85871.8|85821.8|19
1631762410000|2021-09-16 03:20:10|85871.4|85821.4|85871.5|85821.5|85875.3|85825.3|85868.1|85818.1|46
1631762420000|2021-09-16 03:20:20|85871.2|85821.2|85872.2|85822.2|85874|85824|85869.6|85819.6|38
1631762430000|2021-09-16 03:20:30|85873|85823|85873|85823|85874.3|85824.3|85871.9|85821.9|23
1631762440000|2021-09-16 03:20:40|85872.3|85822.3|85868.9|85818.9|85872.3|85822.3|85868.7|85818.7|24
1631762450000|2021-09-16 03:20:50|85869.1|85819.1|85874.3|85824.3|85874.6|85824.6|85869.1|85819.1|9
1631762460000|2021-09-16 03:21:00|85873.9|85823.9|85868.4|85818.4|85873.9|85823.9|85868.4|85818.4|20
1631762470000|2021-09-16 03:21:10|85868.7|85818.7|85869.3|85819.3|85870.8|85820.8|85868.1|85818.1|15
1631762480000|2021-09-16 03:21:20|85869.8|85819.8|85870.3|85820.3|85874.4|85824.4|85868.7|85818.7|32
1631762490000|2021-09-16 03:21:30|85870.6|85820.6|85871.7|85821.7|85874.6|85824.6|85867.7|85817.7|30
1631762500000|2021-09-16 03:21:40|85872.3|85822.3|85869.1|85819.1|85872.3|85822.3|85869.1|85819.1|6
1631762510000|2021-09-16 03:21:50|85870|85820|85870.5|85820.5|85871.8|85821.8|85867.3|85817.3|8
1631762520000|2021-09-16 03:22:00|85870.8|85820.8|85871.8|85821.8|85875.9|85825.9|85870.6|85820.6|68
1631762530000|2021-09-16 03:22:10|85870.8|85820.8|85870.4|85820.4|85874.1|85824.1|85869.5|85819.5|49
1631762540000|2021-09-16 03:22:20|85870.5|85820.5|85870.8|85820.8|85873.6|85823.6|85869.8|85819.8|50
1631762550000|2021-09-16 03:22:30|85870.2|85820.2|85869.4|85819.4|85872.1|85822.1|85868.8|85818.8|37
1631762560000|2021-09-16 03:22:40|85869.6|85819.6|85871.2|85821.2|85871.2|85821.2|85868.9|85818.9|38
1631762570000|2021-09-16 03:22:50|85870.9|85820.9|85869.2|85819.2|85871.4|85821.4|85869.1|85819.1|49
1631762580000|2021-09-16 03:23:00|85868.8|85818.8|85870.3|85820.3|85874.9|85824.9|85868.8|85818.8|57
1631762590000|2021-09-16 03:23:10|85870.1|85820.1|85873.2|85823.2|85873.6|85823.6|85870.1|85820.1|41
1631762600000|2021-09-16 03:23:20|85873.3|85823.3|85873.3|85823.3|85874.6|85824.6|85872.8|85822.8|36
1631762610000|2021-09-16 03:23:30|85873.6|85823.6|85872|85822|85874.3|85824.3|85870.2|85820.2|25
1631762620000|2021-09-16 03:23:40|85872.1|85822.1|85870.4|85820.4|85872.9|85822.9|85870.2|85820.2|27
1631762630000|2021-09-16 03:23:50|85870.9|85820.9|85869.4|85819.4|85871.9|85821.9|85869.4|85819.4|7
1631762640000|2021-09-16 03:24:00|85870.3|85820.3|85870.5|85820.5|85871.9|85821.9|85869.9|85819.9|35
1631762650000|2021-09-16 03:24:10|85870.6|85820.6|85871.7|85821.7|85873.7|85823.7|85870.4|85820.4|41
1631762660000|2021-09-16 03:24:20|85871.6|85821.6|85869.4|85819.4|85872.7|85822.7|85869.4|85819.4|28
1631762670000|2021-09-16 03:24:30|85869.8|85819.8|85871.4|85821.4|85872.8|85822.8|85869.5|85819.5|25
1631762680000|2021-09-16 03:24:40|85872|85822|85870.3|85820.3|85872.6|85822.6|85870.3|85820.3|16
1631762690000|2021-09-16 03:24:50|85869.6|85819.6|85871.4|85821.4|85871.6|85821.6|85869.6|85819.6|7
1631762700000|2021-09-16 03:25:00|85869.5|85819.5|85871.2|85821.2|85872.3|85822.3|85869.5|85819.5|16
1631762710000|2021-09-16 03:25:10|85870.7|85820.7|85871.9|85821.9|85872.4|85822.4|85870.6|85820.6|5
1631762720000|2021-09-16 03:25:20|85873.6|85823.6|85869.8|85819.8|85873.8|85823.8|85869.6|85819.6|16
1631762730000|2021-09-16 03:25:30|85870.1|85820.1|85870|85820|85870.2|85820.2|85867.5|85817.5|20
1631762740000|2021-09-16 03:25:40|85869.8|85819.8|85869.3|85819.3|85870.2|85820.2|85868|85818|22
1631762750000|2021-09-16 03:25:50|85869|85819|85868.7|85818.7|85869|85819|85867.5|85817.5|7
1631762760000|2021-09-16 03:26:00|85868.8|85818.8|85868.4|85818.4|85869.7|85819.7|85867.9|85817.9|18
1631762770000|2021-09-16 03:26:10|85868|85818|85867.7|85817.7|85869.8|85819.8|85866.5|85816.5|26
1631762780000|2021-09-16 03:26:20|85867.6|85817.6|85868.3|85818.3|85869.2|85819.2|85867.5|85817.5|11
1631762790000|2021-09-16 03:26:30|85868.7|85818.7|85868.7|85818.7|85870.7|85820.7|85867.7|85817.7|25
1631762800000|2021-09-16 03:26:40|85868.4|85818.4|85868.5|85818.5|85868.8|85818.8|85867.6|85817.6|9
1631762810000|2021-09-16 03:26:50|85868.4|85818.4|85869.1|85819.1|85870.2|85820.2|85868.4|85818.4|26
1631762820000|2021-09-16 03:27:00|85869.8|85819.8|85870.6|85820.6|85873.2|85823.2|85869.1|85819.1|34
1631762830000|2021-09-16 03:27:10|85871.7|85821.7|85870.1|85820.1|85871.7|85821.7|85869.3|85819.3|17
1631762840000|2021-09-16 03:27:20|85870.4|85820.4|85870.1|85820.1|85870.6|85820.6|85869.5|85819.5|16
1631762850000|2021-09-16 03:27:30|85870.5|85820.5|85871.6|85821.6|85872.1|85822.1|85870.5|85820.5|9
1631762860000|2021-09-16 03:27:40|85873.1|85823.1|85870.5|85820.5|85873.8|85823.8|85869.7|85819.7|21
1631762870000|2021-09-16 03:27:50|85870.7|85820.7|85871.1|85821.1|85871.1|85821.1|85870.3|85820.3|5
1631762880000|2021-09-16 03:28:00|85870.9|85820.9|85873.4|85823.4|85873.7|85823.7|85870.9|85820.9|15
1631762890000|2021-09-16 03:28:10|85870.1|85820.1|85872.6|85822.6|85872.8|85822.8|85869.3|85819.3|35
1631762900000|2021-09-16 03:28:20|85872.5|85822.5|85872.9|85822.9|85873.1|85823.1|85871.9|85821.9|20
1631762910000|2021-09-16 03:28:30|85872.7|85822.7|85873.9|85823.9|85874.2|85824.2|85872.7|85822.7|17
1631762920000|2021-09-16 03:28:40|85873.6|85823.6|85873.4|85823.4|85874.2|85824.2|85872.4|85822.4|11
1631762930000|2021-09-16 03:28:50|85873.7|85823.7|85874|85824|85874.3|85824.3|85873.4|85823.4|7
1631762940000|2021-09-16 03:29:00|85873.7|85823.7|85872.6|85822.6|85875|85825|85870.8|85820.8|19
1631762950000|2021-09-16 03:29:10|85873.6|85823.6|85872.2|85822.2|85874.7|85824.7|85872.1|85822.1|11
1631762960000|2021-09-16 03:29:20|85872.5|85822.5|85872.5|85822.5|85873.6|85823.6|85871.8|85821.8|22
1631762970000|2021-09-16 03:29:30|85872.3|85822.3|85872.2|85822.2|85873|85823|85871.8|85821.8|11
1631762980000|2021-09-16 03:29:40|85871.9|85821.9|85873.2|85823.2|85877.1|85827.1|85871.8|85821.8|44
1631762990000|2021-09-16 03:29:50|85874.1|85824.1|85874.9|85824.9|85875.5|85825.5|85873.6|85823.6|29
1631763000000|2021-09-16 03:30:00|85874.5|85824.5|85874.1|85824.1|85875.5|85825.5|85873|85823|39
1631763010000|2021-09-16 03:30:10|85874.2|85824.2|85873.8|85823.8|85875.9|85825.9|85872.8|85822.8|23
1631763020000|2021-09-16 03:30:20|85874|85824|85875.2|85825.2|85878.5|85828.5|85873.5|85823.5|46
1631763030000|2021-09-16 03:30:30|85875.8|85825.8|85874.3|85824.3|85877.5|85827.5|85873.6|85823.6|35
1631763040000|2021-09-16 03:30:40|85873.8|85823.8|85874.8|85824.8|85877.7|85827.7|85873.8|85823.8|30
1631763050000|2021-09-16 03:30:50|85875.3|85825.3|85875.9|85825.9|85876.4|85826.4|85874|85824|21
1631763060000|2021-09-16 03:31:00|85875.1|85825.1|85875.6|85825.6|85876.7|85826.7|85875.1|85825.1|17
1631763070000|2021-09-16 03:31:10|85875.2|85825.2|85875.8|85825.8|85882.7|85832.7|85872.9|85822.9|41
1631763080000|2021-09-16 03:31:20|85877.2|85827.2|85876|85826|85878|85828|85875|85825|24
1631763090000|2021-09-16 03:31:30|85874.3|85824.3|85883.9|85833.9|85885.4|85835.4|85874.3|85824.3|32
1631763100000|2021-09-16 03:31:40|85884.8|85834.8|85882.8|85832.8|85885.5|85835.5|85882.8|85832.8|29
1631763110000|2021-09-16 03:31:50|85885.6|85835.6|85884.9|85834.9|85886|85836|85884.9|85834.9|13
1631763120000|2021-09-16 03:32:00|85885.3|85835.3|85884.5|85834.5|85885.3|85835.3|85883.7|85833.7|19
1631763130000|2021-09-16 03:32:10|85884.6|85834.6|85884.8|85834.8|85886.3|85836.3|85883.5|85833.5|15
1631763140000|2021-09-16 03:32:20|85885.1|85835.1|85885.3|85835.3|85885.9|85835.9|85884.4|85834.4|18
1631763150000|2021-09-16 03:32:30|85884.9|85834.9|85882.2|85832.2|85884.9|85834.9|85881.7|85831.7|10
1631763160000|2021-09-16 03:32:40|85884.4|85834.4|85882.5|85832.5|85885.6|85835.6|85882.5|85832.5|20
1631763170000|2021-09-16 03:32:50|85883.4|85833.4|85884.2|85834.2|85884.7|85834.7|85883.4|85833.4|9
1631763180000|2021-09-16 03:33:00|85884.3|85834.3|85881.2|85831.2|85884.3|85834.3|85881.2|85831.2|25
1631763190000|2021-09-16 03:33:10|85880.8|85830.8|85881.4|85831.4|85881.7|85831.7|85879.6|85829.6|24
1631763200000|2021-09-16 03:33:20|85880.7|85830.7|85882.1|85832.1|85883.3|85833.3|85880.3|85830.3|27
1631763210000|2021-09-16 03:33:30|85883.1|85833.1|85884.4|85834.4|85884.8|85834.8|85881.7|85831.7|15
1631763220000|2021-09-16 03:33:40|85884.8|85834.8|85883.8|85833.8|85884.9|85834.9|85882.5|85832.5|17
1631763230000|2021-09-16 03:33:50|85884|85834|85884.7|85834.7|85884.8|85834.8|85882.6|85832.6|14
1631763240000|2021-09-16 03:34:00|85884.9|85834.9|85883|85833|85886.2|85836.2|85881.6|85831.6|26
1631763250000|2021-09-16 03:34:10|85882.5|85832.5|85884.3|85834.3|85885.2|85835.2|85882.5|85832.5|29
1631763260000|2021-09-16 03:34:20|85884.4|85834.4|85884.2|85834.2|85886|85836|85884.2|85834.2|18
1631763270000|2021-09-16 03:34:30|85883.9|85833.9|85884.6|85834.6|85884.7|85834.7|85883.1|85833.1|16
1631763280000|2021-09-16 03:34:40|85884.4|85834.4|85882.7|85832.7|85885.3|85835.3|85882.7|85832.7|12
1631763290000|2021-09-16 03:34:50|85882.6|85832.6|85884.1|85834.1|85887.6|85837.6|85882.6|85832.6|18
1631763300000|2021-09-16 03:35:00|85883.6|85833.6|85884.1|85834.1|85884.1|85834.1|85881.3|85831.3|18
1631763310000|2021-09-16 03:35:10|85883.8|85833.8|85884.4|85834.4|85886.7|85836.7|85883.5|85833.5|15
1631763320000|2021-09-16 03:35:20|85884.2|85834.2|85884.1|85834.1|85884.7|85834.7|85881.6|85831.6|41
1631763330000|2021-09-16 03:35:30|85883.6|85833.6|85883.6|85833.6|85883.7|85833.7|85881.9|85831.9|13
1631763340000|2021-09-16 03:35:40|85882.6|85832.6|85883.5|85833.5|85883.5|85833.5|85882.5|85832.5|4
1631763350000|2021-09-16 03:35:50|85883.2|85833.2|85884.3|85834.3|85885.4|85835.4|85882.7|85832.7|7
1631763360000|2021-09-16 03:36:00|85884.7|85834.7|85882.9|85832.9|85884.7|85834.7|85881.9|85831.9|16
1631763370000|2021-09-16 03:36:10|85883.7|85833.7|85884.7|85834.7|85884.9|85834.9|85883.2|85833.2|13
1631763380000|2021-09-16 03:36:20|85884.5|85834.5|85886.1|85836.1|85886.1|85836.1|85884.4|85834.4|13
1631763390000|2021-09-16 03:36:30|85885.4|85835.4|85885.2|85835.2|85886.5|85836.5|85883.7|85833.7|26
1631763400000|2021-09-16 03:36:40|85885.8|85835.8|85884.1|85834.1|85886.6|85836.6|85884.1|85834.1|14
1631763410000|2021-09-16 03:36:50|85884.4|85834.4|85883.6|85833.6|85885.7|85835.7|85883.1|85833.1|50
1631763420000|2021-09-16 03:37:00|85883.7|85833.7|85884.9|85834.9|85886.5|85836.5|85883.6|85833.6|40
1631763430000|2021-09-16 03:37:10|85884.6|85834.6|85887|85837|85887|85837|85884.3|85834.3|27
1631763440000|2021-09-16 03:37:20|85886.5|85836.5|85886.2|85836.2|85886.9|85836.9|85885.8|85835.8|22
1631763450000|2021-09-16 03:37:30|85887|85837|85885.8|85835.8|85887|85837|85885.8|85835.8|10
1631763460000|2021-09-16 03:37:40|85886.3|85836.3|85887|85837|85887.2|85837.2|85885.3|85835.3|24
1631763470000|2021-09-16 03:37:50|85887.7|85837.7|85886.1|85836.1|85891.4|85841.4|85883.7|85833.7|25
1631763480000|2021-09-16 03:38:00|85887.9|85837.9|85886.8|85836.8|85888.3|85838.3|85884|85834|35
1631763490000|2021-09-16 03:38:10|85887.4|85837.4|85886.3|85836.3|85888.9|85838.9|85886|85836|21
1631763500000|2021-09-16 03:38:20|85886.6|85836.6|85889.9|85839.9|85893.4|85843.4|85885.9|85835.9|28
1631763510000|2021-09-16 03:38:30|85889.5|85839.5|85893.6|85843.6|85893.8|85843.8|85888.7|85838.7|32
1631763520000|2021-09-16 03:38:40|85893.7|85843.7|85897.2|85847.2|85898.6|85848.6|85893.7|85843.7|28
1631763530000|2021-09-16 03:38:50|85897.4|85847.4|85894.9|85844.9|85897.4|85847.4|85894.9|85844.9|31
1631763540000|2021-09-16 03:39:00|85895.2|85845.2|85896.2|85846.2|85897.7|85847.7|85895.2|85845.2|24
1631763550000|2021-09-16 03:39:10|85896.8|85846.8|85897.2|85847.2|85897.5|85847.5|85895.1|85845.1|35
1631763560000|2021-09-16 03:39:20|85896|85846|85896.1|85846.1|85896.9|85846.9|85895.5|85845.5|31
1631763570000|2021-09-16 03:39:30|85896.4|85846.4|85898.3|85848.3|85901|85851|85896.1|85846.1|29
1631763580000|2021-09-16 03:39:40|85897.1|85847.1|85900.2|85850.2|85901|85851|85897.1|85847.1|32
1631763590000|2021-09-16 03:39:50|85900|85850|85897.2|85847.2|85902.4|85852.4|85897.2|85847.2|43
1631763600000|2021-09-16 03:40:00|85897.5|85847.5|85895.2|85845.2|85898|85848|85894.5|85844.5|26
1631763610000|2021-09-16 03:40:10|85895|85845|85895.3|85845.3|85897|85847|85894.4|85844.4|25
1631763620000|2021-09-16 03:40:20|85895.8|85845.8|85897.3|85847.3|85897.9|85847.9|85895.3|85845.3|24
1631763630000|2021-09-16 03:40:30|85897.4|85847.4|85896.7|85846.7|85898.2|85848.2|85896.7|85846.7|25
1631763640000|2021-09-16 03:40:40|85896.9|85846.9|85898.4|85848.4|85898.6|85848.6|85896.9|85846.9|11
1631763650000|2021-09-16 03:40:50|85897.3|85847.3|85897.3|85847.3|85897.9|85847.9|85896.7|85846.7|23
1631763660000|2021-09-16 03:41:00|85897.6|85847.6|85897.2|85847.2|85899.3|85849.3|85896.7|85846.7|20
1631763670000|2021-09-16 03:41:10|85898|85848|85897.6|85847.6|85898.3|85848.3|85896.5|85846.5|26
1631763680000|2021-09-16 03:41:20|85897.8|85847.8|85898.3|85848.3|85899.6|85849.6|85897.3|85847.3|21
1631763690000|2021-09-16 03:41:30|85897.7|85847.7|85897.7|85847.7|85898.5|85848.5|85897.5|85847.5|15
1631763700000|2021-09-16 03:41:40|85897.8|85847.8|85898.3|85848.3|85899.3|85849.3|85897.8|85847.8|15
1631763710000|2021-09-16 03:41:50|85898.7|85848.7|85897.6|85847.6|85899.9|85849.9|85897.6|85847.6|44
1631763720000|2021-09-16 03:42:00|85898.2|85848.2|85898.3|85848.3|85898.8|85848.8|85896.5|85846.5|37
1631763730000|2021-09-16 03:42:10|85898.1|85848.1|85897.2|85847.2|85898.1|85848.1|85896.7|85846.7|15
1631763740000|2021-09-16 03:42:20|85897.1|85847.1|85897.6|85847.6|85899.4|85849.4|85896.8|85846.8|21
1631763750000|2021-09-16 03:42:30|85897.4|85847.4|85897.5|85847.5|85897.9|85847.9|85897.1|85847.1|11
1631763760000|2021-09-16 03:42:40|85897.2|85847.2|85898.5|85848.5|85898.8|85848.8|85897.2|85847.2|6
1631763770000|2021-09-16 03:42:50|85897.9|85847.9|85898.8|85848.8|85898.9|85848.9|85895.5|85845.5|26
1631763780000|2021-09-16 03:43:00|85898.9|85848.9|85897.1|85847.1|85898.9|85848.9|85896.1|85846.1|34
1631763790000|2021-09-16 03:43:10|85897.2|85847.2|85897.8|85847.8|85898.9|85848.9|85897.1|85847.1|22
1631763800000|2021-09-16 03:43:20|85897.7|85847.7|85898.7|85848.7|85899.9|85849.9|85896.9|85846.9|25
1631763810000|2021-09-16 03:43:30|85898.5|85848.5|85898.6|85848.6|85899|85849|85897.3|85847.3|6
1631763820000|2021-09-16 03:43:40|85898.1|85848.1|85898.7|85848.7|85899.2|85849.2|85898.1|85848.1|10
1631763830000|2021-09-16 03:43:50|85899|85849|85899.2|85849.2|85899.5|85849.5|85898.3|85848.3|9
1631763840000|2021-09-16 03:44:00|85899.7|85849.7|85901|85851|85901.9|85851.9|85899|85849|42
1631763850000|2021-09-16 03:44:10|85901.5|85851.5|85901.3|85851.3|85902.5|85852.5|85898.2|85848.2|61
1631763860000|2021-09-16 03:44:20|85901.4|85851.4|85901.9|85851.9|85903.2|85853.2|85900.2|85850.2|66
1631763870000|2021-09-16 03:44:30|85901.2|85851.2|85899.3|85849.3|85902|85852|85899.3|85849.3|51
1631763880000|2021-09-16 03:44:40|85899|85849|85897.8|85847.8|85899|85849|85896.9|85846.9|23
1631763890000|2021-09-16 03:44:50|85897.6|85847.6|85897.9|85847.9|85898.1|85848.1|85897.1|85847.1|27
1631763900000|2021-09-16 03:45:00|85897.8|85847.8|85896.1|85846.1|85900.1|85850.1|85896.1|85846.1|34
1631763910000|2021-09-16 03:45:10|85896.2|85846.2|85900.9|85850.9|85901.5|85851.5|85895.6|85845.6|24
1631763920000|2021-09-16 03:45:20|85900|85850|85898.6|85848.6|85901.7|85851.7|85897.9|85847.9|22
1631763930000|2021-09-16 03:45:30|85899.1|85849.1|85900.2|85850.2|85901.9|85851.9|85898.6|85848.6|24
1631763940000|2021-09-16 03:45:40|85899.5|85849.5|85898.2|85848.2|85899.7|85849.7|85898.2|85848.2|10
1631763950000|2021-09-16 03:45:50|85898.1|85848.1|85898.2|85848.2|85900.2|85850.2|85897.7|85847.7|15
1631763960000|2021-09-16 03:46:00|85898.4|85848.4|85897.1|85847.1|85898.7|85848.7|85895.4|85845.4|16
1631763970000|2021-09-16 03:46:10|85895.2|85845.2|85897.7|85847.7|85898.9|85848.9|85895.2|85845.2|18
1631763980000|2021-09-16 03:46:20|85897.8|85847.8|85900.1|85850.1|85901.6|85851.6|85897.8|85847.8|29
1631763990000|2021-09-16 03:46:30|85901.1|85851.1|85899.9|85849.9|85902.3|85852.3|85899.9|85849.9|12
1631764000000|2021-09-16 03:46:40|85900.6|85850.6|85901.9|85851.9|85901.9|85851.9|85899.9|85849.9|20
1631764010000|2021-09-16 03:46:50|85901.8|85851.8|85903|85853|85904.7|85854.7|85900.6|85850.6|27
1631764020000|2021-09-16 03:47:00|85902.9|85852.9|85901.5|85851.5|85903.2|85853.2|85900.5|85850.5|29
1631764030000|2021-09-16 03:47:10|85901.7|85851.7|85903.5|85853.5|85905|85855|85900.7|85850.7|21
1631764040000|2021-09-16 03:47:20|85902.8|85852.8|85902.9|85852.9|85903.7|85853.7|85901.4|85851.4|26
1631764050000|2021-09-16 03:47:30|85902.6|85852.6|85902.9|85852.9|85902.9|85852.9|85901.9|85851.9|15
1631764060000|2021-09-16 03:47:40|85902.4|85852.4|85904.7|85854.7|85905.3|85855.3|85901.5|85851.5|24
1631764070000|2021-09-16 03:47:50|85904.5|85854.5|85903.3|85853.3|85905.1|85855.1|85902.6|85852.6|22
1631764080000|2021-09-16 03:48:00|85905.5|85855.5|85905.2|85855.2|85906.1|85856.1|85904.5|85854.5|19
1631764090000|2021-09-16 03:48:10|85905.4|85855.4|85907.1|85857.1|85907.2|85857.2|85904.3|85854.3|12
1631764100000|2021-09-16 03:48:20|85906.8|85856.8|85906.5|85856.5|85907.4|85857.4|85905.6|85855.6|15
1631764110000|2021-09-16 03:48:30|85906.3|85856.3|85906.4|85856.4|85909.3|85859.3|85906.3|85856.3|9
1631764120000|2021-09-16 03:48:40|85906.2|85856.2|85907.2|85857.2|85907.6|85857.6|85905.7|85855.7|14
1631764130000|2021-09-16 03:48:50|85907.6|85857.6|85907.9|85857.9|85910.5|85860.5|85907.6|85857.6|10
1631764140000|2021-09-16 03:49:00|85906.5|85856.5|85906.4|85856.4|85907.7|85857.7|85906.4|85856.4|13
1631764150000|2021-09-16 03:49:10|85905.5|85855.5|85907.2|85857.2|85908.7|85858.7|85905.5|85855.5|22
1631764160000|2021-09-16 03:49:20|85907.3|85857.3|85907.6|85857.6|85909.3|85859.3|85906.7|85856.7|26
1631764170000|2021-09-16 03:49:30|85906.7|85856.7|85906.2|85856.2|85907.3|85857.3|85905.6|85855.6|16
1631764180000|2021-09-16 03:49:40|85906.9|85856.9|85909.4|85859.4|85909.6|85859.6|85906.9|85856.9|22
1631764190000|2021-09-16 03:49:50|85908.7|85858.7|85908.8|85858.8|85908.8|85858.8|85907.9|85857.9|6
1631764200000|2021-09-16 03:50:00|85909.8|85859.8|85909|85859|85910.1|85860.1|85907.4|85857.4|20
1631764210000|2021-09-16 03:50:10|85908.4|85858.4|85906|85856|85909.1|85859.1|85906|85856|20
1631764220000|2021-09-16 03:50:20|85905.9|85855.9|85908.6|85858.6|85911.3|85861.3|85905.9|85855.9|15
1631764230000|2021-09-16 03:50:30|85909.4|85859.4|85907.5|85857.5|85909.6|85859.6|85906.7|85856.7|17
1631764240000|2021-09-16 03:50:40|85908.5|85858.5|85911.3|85861.3|85911.3|85861.3|85907.6|85857.6|19
1631764250000|2021-09-16 03:50:50|85911.1|85861.1|85914.6|85864.6|85915.3|85865.3|85911.1|85861.1|62
1631764260000|2021-09-16 03:51:00|85914.1|85864.1|85911.9|85861.9|85915.5|85865.5|85910|85860|18
1631764270000|2021-09-16 03:51:10|85911.5|85861.5|85912.1|85862.1|85912.9|85862.9|85910.6|85860.6|21
1631764280000|2021-09-16 03:51:20|85912.4|85862.4|85913.1|85863.1|85915.9|85865.9|85912.2|85862.2|13
1631764290000|2021-09-16 03:51:30|85910.8|85860.8|85910.4|85860.4|85913.2|85863.2|85909.4|85859.4|12
1631764300000|2021-09-16 03:51:40|85911.9|85861.9|85911|85861|85912|85862|85909.4|85859.4|24
1631764310000|2021-09-16 03:51:50|85911.5|85861.5|85911.3|85861.3|85912.5|85862.5|85909.1|85859.1|26
1631764320000|2021-09-16 03:52:00|85911.1|85861.1|85911.3|85861.3|85912.2|85862.2|85910.2|85860.2|25
1631764330000|2021-09-16 03:52:10|85910.8|85860.8|85908.8|85858.8|85910.8|85860.8|85908.6|85858.6|14
1631764340000|2021-09-16 03:52:20|85908.9|85858.9|85908.2|85858.2|85910.9|85860.9|85908.2|85858.2|19
1631764350000|2021-09-16 03:52:30|85908.8|85858.8|85912.3|85862.3|85912.8|85862.8|85908.7|85858.7|25
1631764360000|2021-09-16 03:52:40|85912.2|85862.2|85912.7|85862.7|85912.7|85862.7|85908.3|85858.3|19
1631764370000|2021-09-16 03:52:50|85912.3|85862.3|85911.8|85861.8|85914.1|85864.1|85910.7|85860.7|19
1631764380000|2021-09-16 03:53:00|85911.7|85861.7|85911.8|85861.8|85912.8|85862.8|85910.8|85860.8|13
1631764390000|2021-09-16 03:53:10|85911.7|85861.7|85913.5|85863.5|85913.8|85863.8|85908.8|85858.8|22
1631764400000|2021-09-16 03:53:20|85913.6|85863.6|85911.9|85861.9|85913.7|85863.7|85910|85860|25
1631764410000|2021-09-16 03:53:30|85911.1|85861.1|85909.8|85859.8|85912.7|85862.7|85909.8|85859.8|12
1631764420000|2021-09-16 03:53:40|85910.3|85860.3|85910.2|85860.2|85911.6|85861.6|85909.3|85859.3|17
1631764430000|2021-09-16 03:53:50|85909|85859|85912.8|85862.8|85913.9|85863.9|85908.7|85858.7|24
1631764440000|2021-09-16 03:54:00|85912.3|85862.3|85912.2|85862.2|85912.8|85862.8|85909.4|85859.4|22
1631764450000|2021-09-16 03:54:10|85912.1|85862.1|85913.6|85863.6|85913.6|85863.6|85910.7|85860.7|19
1631764460000|2021-09-16 03:54:20|85914.5|85864.5|85912.5|85862.5|85915.7|85865.7|85911.3|85861.3|24
1631764470000|2021-09-16 03:54:30|85912.7|85862.7|85912.1|85862.1|85913|85863|85911.1|85861.1|22
1631764480000|2021-09-16 03:54:40|85912|85862|85912|85862|85913|85863|85911.7|85861.7|21
1631764490000|2021-09-16 03:54:50|85912.3|85862.3|85912.6|85862.6|85913.5|85863.5|85910.8|85860.8|8
1631764500000|2021-09-16 03:55:00|85913.4|85863.4|85910.7|85860.7|85914.4|85864.4|85910.4|85860.4|23
1631764510000|2021-09-16 03:55:10|85910.4|85860.4|85911.2|85861.2|85912.3|85862.3|85910|85860|17
1631764520000|2021-09-16 03:55:20|85910.4|85860.4|85913|85863|85915.1|85865.1|85910.4|85860.4|21
1631764530000|2021-09-16 03:55:30|85912.7|85862.7|85911.2|85861.2|85913.1|85863.1|85910.2|85860.2|19
1631764540000|2021-09-16 03:55:40|85913.4|85863.4|85912.3|85862.3|85913.7|85863.7|85912.1|85862.1|17
1631764550000|2021-09-16 03:55:50|85912.7|85862.7|85912.2|85862.2|85913.1|85863.1|85910.3|85860.3|18
1631764560000|2021-09-16 03:56:00|85912.7|85862.7|85912.2|85862.2|85914|85864|85911.3|85861.3|33
1631764570000|2021-09-16 03:56:10|85911.7|85861.7|85912.1|85862.1|85912.8|85862.8|85910.1|85860.1|20
1631764580000|2021-09-16 03:56:20|85912.7|85862.7|85911.1|85861.1|85914.3|85864.3|85911.1|85861.1|19
1631764590000|2021-09-16 03:56:30|85910|85860|85911.7|85861.7|85913|85863|85910|85860|11
1631764600000|2021-09-16 03:56:40|85912.7|85862.7|85912.6|85862.6|85912.7|85862.7|85910.5|85860.5|18
1631764610000|2021-09-16 03:56:50|85911.5|85861.5|85911.1|85861.1|85913|85863|85910.7|85860.7|21
1631764620000|2021-09-16 03:57:00|85911|85861|85910.8|85860.8|85913|85863|85910.1|85860.1|18
1631764630000|2021-09-16 03:57:10|85911.3|85861.3|85911.6|85861.6|85914.5|85864.5|85911.1|85861.1|18
1631764640000|2021-09-16 03:57:20|85913.4|85863.4|85913.2|85863.2|85913.6|85863.6|85911.9|85861.9|18
1631764650000|2021-09-16 03:57:30|85913|85863|85911.9|85861.9|85913.3|85863.3|85911.3|85861.3|17
1631764660000|2021-09-16 03:57:40|85911.7|85861.7|85912.4|85862.4|85912.4|85862.4|85911.1|85861.1|15
1631764670000|2021-09-16 03:57:50|85913.1|85863.1|85910|85860|85913.1|85863.1|85909.6|85859.6|22
1631764680000|2021-09-16 03:58:00|85912.4|85862.4|85909.5|85859.5|85913.8|85863.8|85908.9|85858.9|16
1631764690000|2021-09-16 03:58:10|85909.2|85859.2|85910.4|85860.4|85912.1|85862.1|85907.6|85857.6|15
1631764700000|2021-09-16 03:58:20|85909.4|85859.4|85910.8|85860.8|85910.8|85860.8|85909.3|85859.3|8
1631764710000|2021-09-16 03:58:30|85911.2|85861.2|85909.9|85859.9|85911.2|85861.2|85909.3|85859.3|7
1631764720000|2021-09-16 03:58:40|85909.3|85859.3|85910.9|85860.9|85911.8|85861.8|85908|85858|18
1631764730000|2021-09-16 03:58:50|85910.8|85860.8|85912|85862|85912|85862|85908.3|85858.3|21
1631764740000|2021-09-16 03:59:00|85911.7|85861.7|85908.4|85858.4|85912.8|85862.8|85908.4|85858.4|20
1631764750000|2021-09-16 03:59:10|85908.9|85858.9|85910.5|85860.5|85911.4|85861.4|85907.6|85857.6|14
1631764760000|2021-09-16 03:59:20|85910.3|85860.3|85911.9|85861.9|85911.9|85861.9|85908.2|85858.2|16
1631764770000|2021-09-16 03:59:30|85912.1|85862.1|85911.2|85861.2|85912.9|85862.9|85911.2|85861.2|7
1631764780000|2021-09-16 03:59:40|85912.2|85862.2|85910.7|85860.7|85912.5|85862.5|85909.2|85859.2|22
1631764790000|2021-09-16 03:59:50|85910.3|85860.3|85908.4|85858.4|85911.3|85861.3|85907.7|85857.7|23
1631764800000|2021-09-16 04:00:00|85909|85859|85909.4|85859.4|85910.7|85860.7|85909|85859|22
1631764810000|2021-09-16 04:00:10|85909.7|85859.7|85911.3|85861.3|85911.3|85861.3|85909|85859|13
1631764820000|2021-09-16 04:00:20|85911.7|85861.7|85910.7|85860.7|85911.7|85861.7|85909.9|85859.9|20
1631764830000|2021-09-16 04:00:30|85910.8|85860.8|85909.2|85859.2|85911|85861|85908.5|85858.5|30
1631764840000|2021-09-16 04:00:40|85909|85859|85912|85862|85912.5|85862.5|85908.2|85858.2|19
1631764850000|2021-09-16 04:00:50|85911.6|85861.6|85911.2|85861.2|85913.5|85863.5|85910.2|85860.2|24
1631764860000|2021-09-16 04:01:00|85911.9|85861.9|85912.2|85862.2|85912.6|85862.6|85910.7|85860.7|10
1631764870000|2021-09-16 04:01:10|85911.6|85861.6|85910.4|85860.4|85912.4|85862.4|85910.3|85860.3|22
1631764880000|2021-09-16 04:01:20|85910.7|85860.7|85913|85863|85913.4|85863.4|85909.3|85859.3|36
1631764890000|2021-09-16 04:01:30|85912.7|85862.7|85911|85861|85913.6|85863.6|85909.7|85859.7|15
1631764900000|2021-09-16 04:01:40|85912.1|85862.1|85911.1|85861.1|85912.3|85862.3|85910.3|85860.3|16
1631764910000|2021-09-16 04:01:50|85911.4|85861.4|85909.4|85859.4|85914|85864|85909|85859|17
1631764920000|2021-09-16 04:02:00|85911.5|85861.5|85908|85858|85911.5|85861.5|85908|85858|27
1631764930000|2021-09-16 04:02:10|85908.1|85858.1|85909.1|85859.1|85909.6|85859.6|85908.1|85858.1|10
1631764940000|2021-09-16 04:02:20|85907.8|85857.8|85907.2|85857.2|85911.8|85861.8|85907|85857|34
1631764950000|2021-09-16 04:02:30|85908.6|85858.6|85910.2|85860.2|85910.7|85860.7|85908.2|85858.2|24
1631764960000|2021-09-16 04:02:40|85910.1|85860.1|85909.6|85859.6|85910.7|85860.7|85909|85859|27
1631764970000|2021-09-16 04:02:50|85910.2|85860.2|85910|85860|85910.6|85860.6|85909.4|85859.4|21
1631764980000|2021-09-16 04:03:00|85910.6|85860.6|85912.1|85862.1|85913.1|85863.1|85910.6|85860.6|18
1631764990000|2021-09-16 04:03:10|85912.3|85862.3|85914.3|85864.3|85914.4|85864.4|85912.1|85862.1|12
1631765000000|2021-09-16 04:03:20|85916|85866|85911.5|85861.5|85916|85866|85911.5|85861.5|13
1631765010000|2021-09-16 04:03:30|85912.1|85862.1|85910.5|85860.5|85912.1|85862.1|85909.6|85859.6|23
1631765020000|2021-09-16 04:03:40|85913.5|85863.5|85911|85861|85915.3|85865.3|85910.7|85860.7|19
1631765030000|2021-09-16 04:03:50|85911.5|85861.5|85909|85859|85913|85863|85908.7|85858.7|14
1631765040000|2021-09-16 04:04:00|85910.7|85860.7|85912.5|85862.5|85913.3|85863.3|85910.7|85860.7|26
1631765050000|2021-09-16 04:04:10|85912.6|85862.6|85909.6|85859.6|85912.6|85862.6|85908.6|85858.6|24
1631765060000|2021-09-16 04:04:20|85910.5|85860.5|85909.9|85859.9|85911.2|85861.2|85909.9|85859.9|27
1631765070000|2021-09-16 04:04:30|85910.4|85860.4|85912.2|85862.2|85913.3|85863.3|85910.4|85860.4|23
1631765080000|2021-09-16 04:04:40|85912.4|85862.4|85913.9|85863.9|85914.1|85864.1|85911.5|85861.5|29
1631765090000|2021-09-16 04:04:50|85914.3|85864.3|85916.6|85866.6|85916.6|85866.6|85913.5|85863.5|34
1631765100000|2021-09-16 04:05:00|85916.9|85866.9|85916.1|85866.1|85916.9|85866.9|85914.8|85864.8|20
1631765110000|2021-09-16 04:05:10|85916.5|85866.5|85916.7|85866.7|85916.7|85866.7|85914.8|85864.8|15
1631765120000|2021-09-16 04:05:20|85916.4|85866.4|85914.5|85864.5|85916.6|85866.6|85914.3|85864.3|17
1631765130000|2021-09-16 04:05:30|85914.3|85864.3|85915|85865|85915.9|85865.9|85914.2|85864.2|16
1631765140000|2021-09-16 04:05:40|85914.9|85864.9|85915.1|85865.1|85915.9|85865.9|85914.9|85864.9|11
1631765150000|2021-09-16 04:05:50|85914.9|85864.9|85912.5|85862.5|85914.9|85864.9|85912.5|85862.5|16
1631765160000|2021-09-16 04:06:00|85912.4|85862.4|85912.7|85862.7|85914.1|85864.1|85912.2|85862.2|17
1631765170000|2021-09-16 04:06:10|85913.8|85863.8|85914.9|85864.9|85916.2|85866.2|85913.7|85863.7|24
1631765180000|2021-09-16 04:06:20|85915|85865|85915.8|85865.8|85916.2|85866.2|85912.2|85862.2|25
1631765190000|2021-09-16 04:06:30|85915.7|85865.7|85914.9|85864.9|85915.7|85865.7|85914.4|85864.4|24
1631765200000|2021-09-16 04:06:40|85914.6|85864.6|85916.6|85866.6|85917.8|85867.8|85914.5|85864.5|19
1631765210000|2021-09-16 04:06:50|85915.1|85865.1|85915.8|85865.8|85915.9|85865.9|85914.5|85864.5|13
1631765220000|2021-09-16 04:07:00|85915.2|85865.2|85915|85865|85915.7|85865.7|85914.8|85864.8|20
1631765230000|2021-09-16 04:07:10|85915.1|85865.1|85915.5|85865.5|85916.6|85866.6|85915.1|85865.1|8
1631765240000|2021-09-16 04:07:20|85914.8|85864.8|85914.9|85864.9|85916.8|85866.8|85912.6|85862.6|19
1631765250000|2021-09-16 04:07:30|85915.3|85865.3|85914.5|85864.5|85918|85868|85913|85863|33
1631765260000|2021-09-16 04:07:40|85915.2|85865.2|85915.1|85865.1|85915.3|85865.3|85913.4|85863.4|27
1631765270000|2021-09-16 04:07:50|85916.3|85866.3|85916.1|85866.1|85916.6|85866.6|85914.9|85864.9|11
1631765280000|2021-09-16 04:08:00|85915.8|85865.8|85916.8|85866.8|85917|85867|85914.6|85864.6|14
1631765290000|2021-09-16 04:08:10|85915.7|85865.7|85916.9|85866.9|85916.9|85866.9|85913.8|85863.8|12
1631765300000|2021-09-16 04:08:20|85916.3|85866.3|85914.9|85864.9|85916.3|85866.3|85914.3|85864.3|8
1631765310000|2021-09-16 04:08:30|85916.1|85866.1|85914.5|85864.5|85916.9|85866.9|85912|85862|37
1631765320000|2021-09-16 04:08:40|85913.9|85863.9|85914.4|85864.4|85915.4|85865.4|85912.6|85862.6|26
1631765330000|2021-09-16 04:08:50|85914.3|85864.3|85914.5|85864.5|85915|85865|85914.1|85864.1|16
1631765340000|2021-09-16 04:09:00|85914.4|85864.4|85914.4|85864.4|85916.1|85866.1|85912|85862|25
1631765350000|2021-09-16 04:09:10|85913.9|85863.9|85913.4|85863.4|85913.9|85863.9|85912.2|85862.2|10
1631765360000|2021-09-16 04:09:20|85912.9|85862.9|85912.4|85862.4|85914.3|85864.3|85911.9|85861.9|29
1631765370000|2021-09-16 04:09:30|85912.6|85862.6|85910.4|85860.4|85912.6|85862.6|85909.5|85859.5|20
1631765380000|2021-09-16 04:09:40|85911.2|85861.2|85910.6|85860.6|85911.6|85861.6|85910|85860|15
1631765390000|2021-09-16 04:09:50|85910.8|85860.8|85909.3|85859.3|85910.9|85860.9|85908.7|85858.7|20
1631765400000|2021-09-16 04:10:00|85908.4|85858.4|85908.4|85858.4|85909.6|85859.6|85907.7|85857.7|13
1631765410000|2021-09-16 04:10:10|85908.3|85858.3|85909|85859|85909.7|85859.7|85908|85858|20
1631765420000|2021-09-16 04:10:20|85908.9|85858.9|85909.5|85859.5|85910|85860|85907.6|85857.6|16
1631765430000|2021-09-16 04:10:30|85908.7|85858.7|85910.4|85860.4|85911.1|85861.1|85908.1|85858.1|38
1631765440000|2021-09-16 04:10:40|85910.3|85860.3|85911.5|85861.5|85911.7|85861.7|85909.3|85859.3|14
1631765450000|2021-09-16 04:10:50|85911.6|85861.6|85911|85861|85912.4|85862.4|85911|85861|23
1631765460000|2021-09-16 04:11:00|85911.4|85861.4|85912.3|85862.3|85912.4|85862.4|85911|85861|24
1631765470000|2021-09-16 04:11:10|85911.9|85861.9|85911.8|85861.8|85913.3|85863.3|85911.7|85861.7|25
1631765480000|2021-09-16 04:11:20|85911.7|85861.7|85912.2|85862.2|85914.4|85864.4|85911.7|85861.7|11
1631765490000|2021-09-16 04:11:30|85912.9|85862.9|85913.9|85863.9|85915|85865|85912.9|85862.9|24
1631765500000|2021-09-16 04:11:40|85914|85864|85912.8|85862.8|85914.6|85864.6|85912.8|85862.8|14
1631765510000|2021-09-16 04:11:50|85914|85864|85915.1|85865.1|85915.1|85865.1|85913.6|85863.6|9
1631765520000|2021-09-16 04:12:00|85913.9|85863.9|85914.2|85864.2|85915.1|85865.1|85913.1|85863.1|24
1631765530000|2021-09-16 04:12:10|85913.5|85863.5|85913.4|85863.4|85914.5|85864.5|85913.4|85863.4|8
1631765540000|2021-09-16 04:12:20|85913.3|85863.3|85913.9|85863.9|85915.9|85865.9|85913.2|85863.2|14
1631765550000|2021-09-16 04:12:30|85914.3|85864.3|85913.1|85863.1|85915.1|85865.1|85912.2|85862.2|11
1631765560000|2021-09-16 04:12:40|85913.3|85863.3|85914.8|85864.8|85915|85865|85912.7|85862.7|11
1631765570000|2021-09-16 04:12:50|85914.7|85864.7|85915|85865|85915|85865|85914|85864|8
1631765580000|2021-09-16 04:13:00|85915.1|85865.1|85912.7|85862.7|85915.6|85865.6|85912.1|85862.1|14
1631765590000|2021-09-16 04:13:10|85913.2|85863.2|85915.3|85865.3|85915.8|85865.8|85912.8|85862.8|15
1631765600000|2021-09-16 04:13:20|85915|85865|85914.9|85864.9|85915|85865|85913.5|85863.5|18
1631765610000|2021-09-16 04:13:30|85915.3|85865.3|85914.2|85864.2|85915.4|85865.4|85914|85864|13
1631765620000|2021-09-16 04:13:40|85914.1|85864.1|85914.9|85864.9|85915.9|85865.9|85914|85864|12
1631765630000|2021-09-16 04:13:50|85914.5|85864.5|85915.4|85865.4|85916.1|85866.1|85912.4|85862.4|26
1631765640000|2021-09-16 04:14:00|85914.8|85864.8|85916.2|85866.2|85916.7|85866.7|85914|85864|20
1631765650000|2021-09-16 04:14:10|85916.3|85866.3|85916|85866|85916.3|85866.3|85915.3|85865.3|17
1631765660000|2021-09-16 04:14:20|85915.9|85865.9|85917|85867|85917.2|85867.2|85914.6|85864.6|20
1631765670000|2021-09-16 04:14:30|85917.1|85867.1|85915.6|85865.6|85917.1|85867.1|85915.6|85865.6|12
1631765680000|2021-09-16 04:14:40|85916|85866|85915.4|85865.4|85916.1|85866.1|85915|85865|8
1631765690000|2021-09-16 04:14:50|85915.5|85865.5|85916.6|85866.6|85918.1|85868.1|85914.3|85864.3|10
1631765700000|2021-09-16 04:15:00|85916.8|85866.8|85915.1|85865.1|85916.8|85866.8|85914|85864|13
1631765710000|2021-09-16 04:15:10|85915.4|85865.4|85917|85867|85917|85867|85914.7|85864.7|9
1631765720000|2021-09-16 04:15:20|85916.6|85866.6|85915|85865|85916.6|85866.6|85914.4|85864.4|11
1631765730000|2021-09-16 04:15:30|85915.3|85865.3|85918.4|85868.4|85918.4|85868.4|85913.9|85863.9|24
1631765740000|2021-09-16 04:15:40|85917|85867|85918.9|85868.9|85920.1|85870.1|85917|85867|18
1631765750000|2021-09-16 04:15:50|85919.1|85869.1|85919.3|85869.3|85920.6|85870.6|85919.1|85869.1|20
1631765760000|2021-09-16 04:16:00|85919.7|85869.7|85919.9|85869.9|85921.5|85871.5|85916.7|85866.7|28
1631765770000|2021-09-16 04:16:10|85919|85869|85919|85869|85920.1|85870.1|85916.7|85866.7|32
1631765780000|2021-09-16 04:16:20|85917.7|85867.7|85917|85867|85919.3|85869.3|85916.8|85866.8|19
1631765790000|2021-09-16 04:16:30|85917.5|85867.5|85918.1|85868.1|85919.3|85869.3|85917.3|85867.3|17
1631765800000|2021-09-16 04:16:40|85918.6|85868.6|85918.1|85868.1|85918.9|85868.9|85917.7|85867.7|9
1631765810000|2021-09-16 04:16:50|85918.4|85868.4|85917|85867|85919.5|85869.5|85916.8|85866.8|18
1631765820000|2021-09-16 04:17:00|85916.2|85866.2|85918.2|85868.2|85919|85869|85915.2|85865.2|33
1631765830000|2021-09-16 04:17:10|85917.5|85867.5|85918.3|85868.3|85920|85870|85917.5|85867.5|14
1631765840000|2021-09-16 04:17:20|85919.1|85869.1|85921.7|85871.7|85921.9|85871.9|85919.1|85869.1|33
1631765850000|2021-09-16 04:17:30|85921.5|85871.5|85922.7|85872.7|85923.5|85873.5|85921.3|85871.3|18
1631765860000|2021-09-16 04:17:40|85922.6|85872.6|85919.6|85869.6|85923.3|85873.3|85919.6|85869.6|18
1631765870000|2021-09-16 04:17:50|85919.1|85869.1|85919.7|85869.7|85920.3|85870.3|85918.5|85868.5|26
1631765880000|2021-09-16 04:18:00|85920|85870|85919.2|85869.2|85920.6|85870.6|85917.4|85867.4|28
1631765890000|2021-09-16 04:18:10|85918.9|85868.9|85919.1|85869.1|85920.2|85870.2|85918.9|85868.9|15
1631765900000|2021-09-16 04:18:20|85919.3|85869.3|85920|85870|85920.4|85870.4|85918.9|85868.9|13
1631765910000|2021-09-16 04:18:30|85920.3|85870.3|85918.6|85868.6|85922.1|85872.1|85915.6|85865.6|14
1631765920000|2021-09-16 04:18:40|85919.5|85869.5|85916.3|85866.3|85919.5|85869.5|85915.2|85865.2|17
1631765930000|2021-09-16 04:18:50|85917.3|85867.3|85917.9|85867.9|85921|85871|85916.9|85866.9|18
1631765940000|2021-09-16 04:19:00|85917.8|85867.8|85917.9|85867.9|85918.3|85868.3|85916.6|85866.6|30
1631765950000|2021-09-16 04:19:10|85917.2|85867.2|85918|85868|85919.6|85869.6|85917.2|85867.2|39
1631765960000|2021-09-16 04:19:20|85918.2|85868.2|85915.9|85865.9|85919.8|85869.8|85915.9|85865.9|14
1631765970000|2021-09-16 04:19:30|85918|85868|85920.6|85870.6|85920.8|85870.8|85916.3|85866.3|30
1631765980000|2021-09-16 04:19:40|85919|85869|85918.6|85868.6|85919.6|85869.6|85916.8|85866.8|20
1631765990000|2021-09-16 04:19:50|85919.1|85869.1|85919.3|85869.3|85920.8|85870.8|85917.9|85867.9|21
1631766000000|2021-09-16 04:20:00|85919.2|85869.2|85920.2|85870.2|85920.6|85870.6|85919|85869|24
1631766010000|2021-09-16 04:20:10|85919.9|85869.9|85918.6|85868.6|85920.7|85870.7|85918.6|85868.6|21
1631766020000|2021-09-16 04:20:20|85919.1|85869.1|85919.8|85869.8|85921.2|85871.2|85917.8|85867.8|31
1631766030000|2021-09-16 04:20:30|85920.6|85870.6|85920.8|85870.8|85920.8|85870.8|85918.6|85868.6|21
1631766040000|2021-09-16 04:20:40|85919.9|85869.9|85920.5|85870.5|85921.1|85871.1|85918.1|85868.1|36
1631766050000|2021-09-16 04:20:50|85920.3|85870.3|85918.1|85868.1|85920.8|85870.8|85917.3|85867.3|27
1631766060000|2021-09-16 04:21:00|85917.8|85867.8|85920.2|85870.2|85921.1|85871.1|85917.8|85867.8|25
1631766070000|2021-09-16 04:21:10|85920.3|85870.3|85916.8|85866.8|85920.3|85870.3|85916.4|85866.4|47
1631766080000|2021-09-16 04:21:20|85917|85867|85915.6|85865.6|85920.6|85870.6|85915.6|85865.6|49
1631766090000|2021-09-16 04:21:30|85915.9|85865.9|85918.4|85868.4|85918.4|85868.4|85915.6|85865.6|39
1631766100000|2021-09-16 04:21:40|85918.5|85868.5|85920|85870|85921.8|85871.8|85917.8|85867.8|45
1631766110000|2021-09-16 04:21:50|85919.8|85869.8|85920.5|85870.5|85920.9|85870.9|85919.8|85869.8|10
1631766120000|2021-09-16 04:22:00|85920.6|85870.6|85919|85869|85923.2|85873.2|85919|85869|18
1631766130000|2021-09-16 04:22:10|85918.3|85868.3|85921.6|85871.6|85924.8|85874.8|85918.3|85868.3|7
1631766140000|2021-09-16 04:22:20|85921.4|85871.4|85919.4|85869.4|85921.9|85871.9|85918.5|85868.5|11
1631766150000|2021-09-16 04:22:30|85918.5|85868.5|85922.4|85872.4|85925.9|85875.9|85918.2|85868.2|8
1631766160000|2021-09-16 04:22:40|85920.4|85870.4|85919.1|85869.1|85920.4|85870.4|85917.3|85867.3|19
1631766170000|2021-09-16 04:22:50|85918.7|85868.7|85919|85869|85919.5|85869.5|85918.6|85868.6|19
1631766180000|2021-09-16 04:23:00|85919.1|85869.1|85916.9|85866.9|85921.9|85871.9|85916.2|85866.2|14
1631766190000|2021-09-16 04:23:10|85916.1|85866.1|85918.2|85868.2|85919.2|85869.2|85916.1|85866.1|21
1631766200000|2021-09-16 04:23:20|85918.7|85868.7|85920.1|85870.1|85923.8|85873.8|85918.7|85868.7|7
1631766210000|2021-09-16 04:23:30|85919.9|85869.9|85917.9|85867.9|85921.4|85871.4|85917.5|85867.5|20
1631766220000|2021-09-16 04:23:40|85922.4|85872.4|85918.8|85868.8|85922.4|85872.4|85916.9|85866.9|16
1631766230000|2021-09-16 04:23:50|85918.1|85868.1|85917.5|85867.5|85919.5|85869.5|85917.5|85867.5|21
1631766240000|2021-09-16 04:24:00|85917.4|85867.4|85919.3|85869.3|85920.7|85870.7|85915.7|85865.7|35
1631766250000|2021-09-16 04:24:10|85918.5|85868.5|85918.8|85868.8|85920.4|85870.4|85918.2|85868.2|15
1631766260000|2021-09-16 04:24:20|85918.9|85868.9|85917.2|85867.2|85919.3|85869.3|85917.2|85867.2|18
1631766270000|2021-09-16 04:24:30|85916.7|85866.7|85918.7|85868.7|85920.3|85870.3|85916.7|85866.7|20
1631766280000|2021-09-16 04:24:40|85918.8|85868.8|85918.8|85868.8|85919.1|85869.1|85918.6|85868.6|9
1631766290000|2021-09-16 04:24:50|85919|85869|85919.4|85869.4|85919.9|85869.9|85917.2|85867.2|12
1631766300000|2021-09-16 04:25:00|85919|85869|85917.3|85867.3|85920.2|85870.2|85914.8|85864.8|15
1631766310000|2021-09-16 04:25:10|85917.8|85867.8|85916.3|85866.3|85918.6|85868.6|85914.9|85864.9|20
1631766320000|2021-09-16 04:25:20|85916.5|85866.5|85917.8|85867.8|85923.9|85873.9|85916.1|85866.1|12
1631766330000|2021-09-16 04:25:30|85918.6|85868.6|85918.2|85868.2|85918.6|85868.6|85917.7|85867.7|5
1631766340000|2021-09-16 04:25:40|85919.1|85869.1|85919.2|85869.2|85919.3|85869.3|85919.1|85869.1|3
1631766350000|2021-09-16 04:25:50|85915.3|85865.3|85918.1|85868.1|85920.7|85870.7|85915.3|85865.3|13
1631766360000|2021-09-16 04:26:00|85919.4|85869.4|85916.2|85866.2|85920.2|85870.2|85916.2|85866.2|10
1631766370000|2021-09-16 04:26:10|85916.5|85866.5|85915.7|85865.7|85917.2|85867.2|85915.1|85865.1|15
1631766380000|2021-09-16 04:26:20|85916.1|85866.1|85919.4|85869.4|85920.9|85870.9|85916.1|85866.1|5
1631766390000|2021-09-16 04:26:30|85918|85868|85919.1|85869.1|85921.7|85871.7|85917.5|85867.5|9
1631766400000|2021-09-16 04:26:40|85918.9|85868.9|85915.9|85865.9|85920.6|85870.6|85914.8|85864.8|34
1631766410000|2021-09-16 04:26:50|85916|85866|85915.3|85865.3|85916.4|85866.4|85914.1|85864.1|24
1631766420000|2021-09-16 04:27:00|85915|85865|85918.2|85868.2|85918.8|85868.8|85914.4|85864.4|16
1631766430000|2021-09-16 04:27:10|85918.3|85868.3|85915.1|85865.1|85918.4|85868.4|85914.9|85864.9|18
1631766440000|2021-09-16 04:27:20|85915|85865|85919|85869|85921.8|85871.8|85915|85865|12
1631766450000|2021-09-16 04:27:30|85918.1|85868.1|85919.2|85869.2|85919.2|85869.2|85918.1|85868.1|16
1631766460000|2021-09-16 04:27:40|85918.9|85868.9|85915.4|85865.4|85919|85869|85914.7|85864.7|14
1631766470000|2021-09-16 04:27:50|85915.6|85865.6|85915.8|85865.8|85919.7|85869.7|85915.5|85865.5|19
1631766480000|2021-09-16 04:28:00|85916.5|85866.5|85916|85866|85917.9|85867.9|85915.7|85865.7|20
1631766490000|2021-09-16 04:28:10|85915.7|85865.7|85913|85863|85915.7|85865.7|85913|85863|7
1631766500000|2021-09-16 04:28:20|85914|85864|85914.8|85864.8|85921.1|85871.1|85914|85864|9
1631766510000|2021-09-16 04:28:30|85913.8|85863.8|85915.2|85865.2|85918.4|85868.4|85911.7|85861.7|14
1631766520000|2021-09-16 04:28:40|85913.9|85863.9|85915|85865|85916.4|85866.4|85913.2|85863.2|21
1631766530000|2021-09-16 04:28:50|85914.9|85864.9|85913.4|85863.4|85918|85868|85913.3|85863.3|43
1631766540000|2021-09-16 04:29:00|85914.6|85864.6|85912.3|85862.3|85914.6|85864.6|85912.3|85862.3|28
1631766550000|2021-09-16 04:29:10|85913|85863|85915.3|85865.3|85916.3|85866.3|85912.9|85862.9|15
1631766560000|2021-09-16 04:29:20|85915.5|85865.5|85914.8|85864.8|85916|85866|85914.7|85864.7|14
1631766570000|2021-09-16 04:29:30|85914.9|85864.9|85918.8|85868.8|85921.6|85871.6|85914.1|85864.1|30
1631766580000|2021-09-16 04:29:40|85919.2|85869.2|85916.4|85866.4|85919.2|85869.2|85915.1|85865.1|26
1631766590000|2021-09-16 04:29:50|85916|85866|85916.3|85866.3|85917.3|85867.3|85915.5|85865.5|29
1631766600000|2021-09-16 04:30:00|85916|85866|85917.8|85867.8|85918|85868|85915.5|85865.5|28
1631766610000|2021-09-16 04:30:10|85917.4|85867.4|85917.3|85867.3|85921.5|85871.5|85916.6|85866.6|13
1631766620000|2021-09-16 04:30:20|85921|85871|85919.1|85869.1|85921|85871|85917.4|85867.4|19
1631766630000|2021-09-16 04:30:30|85919|85869|85919.5|85869.5|85920.3|85870.3|85918.2|85868.2|26
1631766640000|2021-09-16 04:30:40|85920.2|85870.2|85918.6|85868.6|85921|85871|85917.4|85867.4|18
1631766650000|2021-09-16 04:30:50|85918.9|85868.9|85918.6|85868.6|85918.9|85868.9|85917.7|85867.7|18
1631766660000|2021-09-16 04:31:00|85918.5|85868.5|85920.6|85870.6|85922.2|85872.2|85918.2|85868.2|25
1631766670000|2021-09-16 04:31:10|85920.5|85870.5|85920.2|85870.2|85921.7|85871.7|85919.7|85869.7|18
1631766680000|2021-09-16 04:31:20|85920.5|85870.5|85919.3|85869.3|85920.5|85870.5|85918.4|85868.4|11
1631766690000|2021-09-16 04:31:30|85918.3|85868.3|85920.7|85870.7|85921.9|85871.9|85917.6|85867.6|8
1631766700000|2021-09-16 04:31:40|85921.1|85871.1|85918.9|85868.9|85921.1|85871.1|85918.9|85868.9|9
1631766710000|2021-09-16 04:31:50|85918.7|85868.7|85917.6|85867.6|85918.7|85868.7|85917|85867|15
1631766720000|2021-09-16 04:32:00|85917.5|85867.5|85918.1|85868.1|85918.6|85868.6|85917.5|85867.5|16
1631766730000|2021-09-16 04:32:10|85918.2|85868.2|85920.6|85870.6|85921.2|85871.2|85917.9|85867.9|17
1631766740000|2021-09-16 04:32:20|85920.8|85870.8|85919.3|85869.3|85920.8|85870.8|85919.3|85869.3|9
1631766750000|2021-09-16 04:32:30|85920.4|85870.4|85921|85871|85922.1|85872.1|85919.6|85869.6|13
1631766760000|2021-09-16 04:32:40|85921.5|85871.5|85918.3|85868.3|85921.8|85871.8|85918.3|85868.3|12
1631766770000|2021-09-16 04:32:50|85918.2|85868.2|85916.9|85866.9|85918.5|85868.5|85916.5|85866.5|17
1631766780000|2021-09-16 04:33:00|85916.8|85866.8|85917.2|85867.2|85920|85870|85916.4|85866.4|25
1631766790000|2021-09-16 04:33:10|85917.6|85867.6|85918.2|85868.2|85919.8|85869.8|85917.6|85867.6|16
1631766800000|2021-09-16 04:33:20|85918.5|85868.5|85918.5|85868.5|85920.5|85870.5|85918.1|85868.1|10
1631766810000|2021-09-16 04:33:30|85919.6|85869.6|85918.2|85868.2|85919.6|85869.6|85918.2|85868.2|17
1631766820000|2021-09-16 04:33:40|85919|85869|85918|85868|85919|85869|85917.3|85867.3|11
1631766830000|2021-09-16 04:33:50|85917.9|85867.9|85919.4|85869.4|85922.7|85872.7|85916.5|85866.5|10
1631766840000|2021-09-16 04:34:00|85919.6|85869.6|85921.4|85871.4|85923.2|85873.2|85918|85868|28
1631766850000|2021-09-16 04:34:10|85919.7|85869.7|85921|85871|85921.6|85871.6|85918.8|85868.8|28
1631766860000|2021-09-16 04:34:20|85920.9|85870.9|85918.4|85868.4|85920.9|85870.9|85918.1|85868.1|28
1631766870000|2021-09-16 04:34:30|85918.7|85868.7|85919.4|85869.4|85920.8|85870.8|85918.7|85868.7|13
1631766880000|2021-09-16 04:34:40|85918.9|85868.9|85917.5|85867.5|85920.2|85870.2|85916.4|85866.4|26
1631766890000|2021-09-16 04:34:50|85916.8|85866.8|85918.9|85868.9|85920.2|85870.2|85916.4|85866.4|15
1631766900000|2021-09-16 04:35:00|85919.7|85869.7|85917.1|85867.1|85920.2|85870.2|85916.9|85866.9|18
1631766910000|2021-09-16 04:35:10|85917.2|85867.2|85919|85869|85919.8|85869.8|85917.2|85867.2|25
1631766920000|2021-09-16 04:35:20|85918.6|85868.6|85919.1|85869.1|85919.3|85869.3|85918.4|85868.4|12
1631766930000|2021-09-16 04:35:30|85919.4|85869.4|85917.7|85867.7|85921.3|85871.3|85917.7|85867.7|8
1631766940000|2021-09-16 04:35:40|85917.6|85867.6|85917.3|85867.3|85917.9|85867.9|85917|85867|12
1631766950000|2021-09-16 04:35:50|85917.4|85867.4|85918.6|85868.6|85920.4|85870.4|85917.1|85867.1|10
1631766960000|2021-09-16 04:36:00|85918.8|85868.8|85919.3|85869.3|85919.6|85869.6|85917.1|85867.1|17
1631766970000|2021-09-16 04:36:10|85919.1|85869.1|85916|85866|85919.8|85869.8|85916|85866|18
1631766980000|2021-09-16 04:36:20|85916.8|85866.8|85917.3|85867.3|85917.6|85867.6|85916.8|85866.8|10
1631766990000|2021-09-16 04:36:30|85916.9|85866.9|85915.1|85865.1|85917.5|85867.5|85914.8|85864.8|12
1631767000000|2021-09-16 04:36:40|85915.7|85865.7|85914.4|85864.4|85917.9|85867.9|85913.1|85863.1|17
1631767010000|2021-09-16 04:36:50|85915.5|85865.5|85916.6|85866.6|85916.6|85866.6|85914.5|85864.5|14
1631767020000|2021-09-16 04:37:00|85916.5|85866.5|85916|85866|85916.6|85866.6|85915|85865|15
1631767030000|2021-09-16 04:37:10|85916.4|85866.4|85915.8|85865.8|85917|85867|85915.3|85865.3|30
1631767040000|2021-09-16 04:37:20|85916.4|85866.4|85915.9|85865.9|85916.4|85866.4|85915.1|85865.1|13
1631767050000|2021-09-16 04:37:30|85916.1|85866.1|85916.3|85866.3|85918.3|85868.3|85915.5|85865.5|8
1631767060000|2021-09-16 04:37:40|85917.5|85867.5|85918|85868|85918|85868|85917.1|85867.1|5
1631767070000|2021-09-16 04:37:50|85917.4|85867.4|85916.3|85866.3|85917.6|85867.6|85915.7|85865.7|7
1631767080000|2021-09-16 04:38:00|85916.6|85866.6|85915.7|85865.7|85917|85867|85914.6|85864.6|22
1631767090000|2021-09-16 04:38:10|85915.2|85865.2|85915|85865|85916.8|85866.8|85914.3|85864.3|22
1631767100000|2021-09-16 04:38:20|85914.9|85864.9|85917.9|85867.9|85918|85868|85914.8|85864.8|11
1631767110000|2021-09-16 04:38:30|85917.5|85867.5|85917.3|85867.3|85917.5|85867.5|85916.1|85866.1|12
1631767120000|2021-09-16 04:38:40|85917.2|85867.2|85915.5|85865.5|85917.2|85867.2|85913.8|85863.8|21
1631767130000|2021-09-16 04:38:50|85915.2|85865.2|85914.1|85864.1|85917.8|85867.8|85914.1|85864.1|28
1631767140000|2021-09-16 04:39:00|85914|85864|85912.9|85862.9|85914.1|85864.1|85912.5|85862.5|26
1631767150000|2021-09-16 04:39:10|85913.1|85863.1|85909.8|85859.8|85913.1|85863.1|85907.7|85857.7|40
1631767160000|2021-09-16 04:39:20|85910.3|85860.3|85913.3|85863.3|85913.3|85863.3|85909.5|85859.5|16
1631767170000|2021-09-16 04:39:30|85913|85863|85912.5|85862.5|85913.1|85863.1|85911.6|85861.6|16
1631767180000|2021-09-16 04:39:40|85912|85862|85912.6|85862.6|85913.7|85863.7|85911.2|85861.2|24
1631767190000|2021-09-16 04:39:50|85912.4|85862.4|85912.4|85862.4|85913.4|85863.4|85911.3|85861.3|24
1631767200000|2021-09-16 04:40:00|85912.8|85862.8|85911.8|85861.8|85913.7|85863.7|85911.7|85861.7|12
1631767210000|2021-09-16 04:40:10|85911.3|85861.3|85914.2|85864.2|85915|85865|85911.3|85861.3|16
1631767220000|2021-09-16 04:40:20|85915.9|85865.9|85914|85864|85916|85866|85912.3|85862.3|9
1631767230000|2021-09-16 04:40:30|85914.3|85864.3|85915.9|85865.9|85916.3|85866.3|85913.5|85863.5|8
1631767240000|2021-09-16 04:40:40|85916.5|85866.5|85914.8|85864.8|85916.5|85866.5|85913.2|85863.2|16
1631767250000|2021-09-16 04:40:50|85914.5|85864.5|85915.8|85865.8|85917.3|85867.3|85914.4|85864.4|22
1631767260000|2021-09-16 04:41:00|85917.1|85867.1|85915.9|85865.9|85918.9|85868.9|85915.7|85865.7|13
1631767270000|2021-09-16 04:41:10|85916.3|85866.3|85914.3|85864.3|85919.3|85869.3|85914.3|85864.3|14
1631767280000|2021-09-16 04:41:20|85914.2|85864.2|85913.3|85863.3|85915.4|85865.4|85913.3|85863.3|8
1631767290000|2021-09-16 04:41:30|85914|85864|85914.7|85864.7|85914.7|85864.7|85913.1|85863.1|9
1631767300000|2021-09-16 04:41:40|85915|85865|85916.6|85866.6|85917.1|85867.1|85914.4|85864.4|10
1631767310000|2021-09-16 04:41:50|85916.7|85866.7|85915.5|85865.5|85916.7|85866.7|85915.5|85865.5|4
1631767320000|2021-09-16 04:42:00|85916|85866|85916.8|85866.8|85917.1|85867.1|85916|85866|13
1631767330000|2021-09-16 04:42:10|85916.9|85866.9|85917.4|85867.4|85917.4|85867.4|85916.4|85866.4|10
1631767340000|2021-09-16 04:42:20|85919|85869|85916.3|85866.3|85919|85869|85915.3|85865.3|10
1631767350000|2021-09-16 04:42:30|85915.4|85865.4|85915.1|85865.1|85915.9|85865.9|85914.5|85864.5|16
1631767360000|2021-09-16 04:42:40|85918.2|85868.2|85916.7|85866.7|85918.3|85868.3|85916.3|85866.3|16
1631767370000|2021-09-16 04:42:50|85916.6|85866.6|85917.2|85867.2|85917.4|85867.4|85916.1|85866.1|12
1631767380000|2021-09-16 04:43:00|85917.5|85867.5|85915.6|85865.6|85917.5|85867.5|85915.6|85865.6|15
1631767390000|2021-09-16 04:43:10|85917.3|85867.3|85915.8|85865.8|85917.3|85867.3|85915.8|85865.8|11
1631767400000|2021-09-16 04:43:20|85914.6|85864.6|85917.6|85867.6|85917.6|85867.6|85914.6|85864.6|8
1631767410000|2021-09-16 04:43:30|85917.5|85867.5|85915.9|85865.9|85917.9|85867.9|85915.7|85865.7|22
1631767420000|2021-09-16 04:43:40|85917|85867|85917.2|85867.2|85918.1|85868.1|85915.9|85865.9|10
1631767430000|2021-09-16 04:43:50|85916.8|85866.8|85915.9|85865.9|85918.6|85868.6|85915.8|85865.8|14
1631767440000|2021-09-16 04:44:00|85916.3|85866.3|85915.4|85865.4|85916.3|85866.3|85915.4|85865.4|6
1631767450000|2021-09-16 04:44:10|85917.1|85867.1|85917.3|85867.3|85919|85869|85915.8|85865.8|14
1631767460000|2021-09-16 04:44:20|85917|85867|85916.3|85866.3|85917.9|85867.9|85914.2|85864.2|14
1631767470000|2021-09-16 04:44:30|85917.4|85867.4|85916.3|85866.3|85917.6|85867.6|85916.3|85866.3|8
1631767480000|2021-09-16 04:44:40|85916.1|85866.1|85917.3|85867.3|85918.7|85868.7|85916.1|85866.1|9
1631767490000|2021-09-16 04:44:50|85917.6|85867.6|85917.5|85867.5|85919.3|85869.3|85916.4|85866.4|12
1631767500000|2021-09-16 04:45:00|85917.8|85867.8|85916.4|85866.4|85918.4|85868.4|85916.4|85866.4|12
1631767510000|2021-09-16 04:45:10|85915.8|85865.8|85913.8|85863.8|85919.2|85869.2|85913.8|85863.8|16
1631767520000|2021-09-16 04:45:20|85914.9|85864.9|85917.2|85867.2|85919|85869|85914.9|85864.9|20
1631767530000|2021-09-16 04:45:30|85916.4|85866.4|85917.3|85867.3|85917.9|85867.9|85916.4|85866.4|13
1631767540000|2021-09-16 04:45:40|85916.7|85866.7|85916.4|85866.4|85916.7|85866.7|85915.4|85865.4|15
1631767550000|2021-09-16 04:45:50|85916.5|85866.5|85918.1|85868.1|85918.4|85868.4|85916.5|85866.5|10
1631767560000|2021-09-16 04:46:00|85918.5|85868.5|85916.5|85866.5|85918.5|85868.5|85915.1|85865.1|15
1631767570000|2021-09-16 04:46:10|85920|85870|85916.8|85866.8|85920|85870|85915.7|85865.7|17
1631767580000|2021-09-16 04:46:20|85918.3|85868.3|85915.6|85865.6|85918.3|85868.3|85915.6|85865.6|20
1631767590000|2021-09-16 04:46:30|85915.7|85865.7|85916.5|85866.5|85918|85868|85915.5|85865.5|44
1631767600000|2021-09-16 04:46:40|85916.7|85866.7|85917.5|85867.5|85917.9|85867.9|85916.2|85866.2|31
1631767610000|2021-09-16 04:46:50|85917.8|85867.8|85917.3|85867.3|85918.5|85868.5|85916|85866|22
1631767620000|2021-09-16 04:47:00|85919.6|85869.6|85914.8|85864.8|85919.7|85869.7|85914.8|85864.8|26
1631767630000|2021-09-16 04:47:10|85915.1|85865.1|85916.3|85866.3|85917.7|85867.7|85914.3|85864.3|24
1631767640000|2021-09-16 04:47:20|85916.9|85866.9|85914.7|85864.7|85917.2|85867.2|85913.9|85863.9|20
1631767650000|2021-09-16 04:47:30|85914.6|85864.6|85914.5|85864.5|85916.3|85866.3|85914.5|85864.5|9
1631767660000|2021-09-16 04:47:40|85914.4|85864.4|85916.7|85866.7|85917.7|85867.7|85914.4|85864.4|16
1631767670000|2021-09-16 04:47:50|85917.3|85867.3|85916.8|85866.8|85917.5|85867.5|85915.1|85865.1|16
1631767680000|2021-09-16 04:48:00|85917.1|85867.1|85916.7|85866.7|85917.1|85867.1|85915.2|85865.2|17
1631767690000|2021-09-16 04:48:10|85914.3|85864.3|85913.9|85863.9|85917.5|85867.5|85913.3|85863.3|39
1631767700000|2021-09-16 04:48:20|85912.9|85862.9|85915.2|85865.2|85915.2|85865.2|85912.8|85862.8|14
1631767710000|2021-09-16 04:48:30|85916.6|85866.6|85914.6|85864.6|85916.6|85866.6|85914.3|85864.3|17
1631767720000|2021-09-16 04:48:40|85914.1|85864.1|85914.1|85864.1|85919.1|85869.1|85913.8|85863.8|25
1631767730000|2021-09-16 04:48:50|85914.2|85864.2|85915|85865|85915.5|85865.5|85913.5|85863.5|13
1631767740000|2021-09-16 04:49:00|85914.8|85864.8|85913.3|85863.3|85918.2|85868.2|85913.3|85863.3|28
1631767750000|2021-09-16 04:49:10|85913.7|85863.7|85914.4|85864.4|85914.4|85864.4|85913.7|85863.7|6
1631767760000|2021-09-16 04:49:20|85913.4|85863.4|85914.4|85864.4|85915.1|85865.1|85913.4|85863.4|12
1631767770000|2021-09-16 04:49:30|85913.9|85863.9|85915.7|85865.7|85917.6|85867.6|85912.1|85862.1|35
1631767780000|2021-09-16 04:49:40|85915.3|85865.3|85915|85865|85918.3|85868.3|85914.5|85864.5|23
1631767790000|2021-09-16 04:49:50|85916.2|85866.2|85915.9|85865.9|85916.2|85866.2|85915.2|85865.2|25
1631767800000|2021-09-16 04:50:00|85916.8|85866.8|85918.2|85868.2|85918.9|85868.9|85916.8|85866.8|38
1631767810000|2021-09-16 04:50:10|85918.5|85868.5|85915.5|85865.5|85918.5|85868.5|85914.7|85864.7|19
1631767820000|2021-09-16 04:50:20|85915.3|85865.3|85915.2|85865.2|85918.6|85868.6|85913.7|85863.7|32
1631767830000|2021-09-16 04:50:30|85915.5|85865.5|85916.4|85866.4|85916.4|85866.4|85914.9|85864.9|11
1631767840000|2021-09-16 04:50:40|85915.8|85865.8|85918.7|85868.7|85919.2|85869.2|85915.8|85865.8|8
1631767850000|2021-09-16 04:50:50|85918.6|85868.6|85916.5|85866.5|85918.6|85868.6|85916.5|85866.5|7
1631767860000|2021-09-16 04:51:00|85917.5|85867.5|85917.3|85867.3|85917.9|85867.9|85915|85865|34
1631767870000|2021-09-16 04:51:10|85917|85867|85916.6|85866.6|85919.3|85869.3|85916.3|85866.3|25
1631767880000|2021-09-16 04:51:20|85916.7|85866.7|85917.2|85867.2|85917.9|85867.9|85916.5|85866.5|14
1631767890000|2021-09-16 04:51:30|85916.2|85866.2|85915.3|85865.3|85916.7|85866.7|85914.5|85864.5|17
1631767900000|2021-09-16 04:51:40|85918.1|85868.1|85917.1|85867.1|85919.5|85869.5|85917.1|85867.1|13
1631767910000|2021-09-16 04:51:50|85917.6|85867.6|85916.3|85866.3|85918.2|85868.2|85914.8|85864.8|24
1631767920000|2021-09-16 04:52:00|85917|85867|85916.1|85866.1|85917|85867|85915.4|85865.4|31
1631767930000|2021-09-16 04:52:10|85916|85866|85918.2|85868.2|85918.2|85868.2|85915.1|85865.1|23
1631767940000|2021-09-16 04:52:20|85917.9|85867.9|85917.9|85867.9|85918.5|85868.5|85917.2|85867.2|14
1631767950000|2021-09-16 04:52:30|85915.4|85865.4|85915.7|85865.7|85917.8|85867.8|85914.8|85864.8|26
1631767960000|2021-09-16 04:52:40|85915.8|85865.8|85915.8|85865.8|85917.7|85867.7|85914|85864|28
1631767970000|2021-09-16 04:52:50|85915.9|85865.9|85918.2|85868.2|85918.2|85868.2|85914.7|85864.7|30
1631767980000|2021-09-16 04:53:00|85916.8|85866.8|85913.1|85863.1|85917.1|85867.1|85913.1|85863.1|33
1631767990000|2021-09-16 04:53:10|85913.3|85863.3|85914.6|85864.6|85914.7|85864.7|85913.2|85863.2|31
1631768000000|2021-09-16 04:53:20|85914.7|85864.7|85913.8|85863.8|85914.9|85864.9|85913.7|85863.7|22
1631768010000|2021-09-16 04:53:30|85916|85866|85914.7|85864.7|85916.7|85866.7|85914.7|85864.7|21
1631768020000|2021-09-16 04:53:40|85914.6|85864.6|85913.6|85863.6|85915.5|85865.5|85913.6|85863.6|18
1631768030000|2021-09-16 04:53:50|85914.6|85864.6|85915.2|85865.2|85915.7|85865.7|85914.3|85864.3|29
1631768040000|2021-09-16 04:54:00|85915.6|85865.6|85913.2|85863.2|85915.7|85865.7|85913.1|85863.1|27
1631768050000|2021-09-16 04:54:10|85913|85863|85913.1|85863.1|85913.2|85863.2|85911.5|85861.5|9
1631768060000|2021-09-16 04:54:20|85912.8|85862.8|85912.1|85862.1|85913.2|85863.2|85910.6|85860.6|17
1631768070000|2021-09-16 04:54:30|85912.2|85862.2|85910.4|85860.4|85912.8|85862.8|85910.4|85860.4|17
1631768080000|2021-09-16 04:54:40|85910.1|85860.1|85913|85863|85913.5|85863.5|85910.1|85860.1|17
1631768090000|2021-09-16 04:54:50|85912.3|85862.3|85912.5|85862.5|85912.8|85862.8|85911.8|85861.8|11
1631768100000|2021-09-16 04:55:00|85912.6|85862.6|85913|85863|85913.4|85863.4|85911.6|85861.6|13
1631768110000|2021-09-16 04:55:10|85915.2|85865.2|85913.1|85863.1|85915.5|85865.5|85912.7|85862.7|29
1631768120000|2021-09-16 04:55:20|85912.3|85862.3|85915|85865|85915.5|85865.5|85912.3|85862.3|25
1631768130000|2021-09-16 04:55:30|85915.1|85865.1|85912.9|85862.9|85915.4|85865.4|85912.2|85862.2|10
1631768140000|2021-09-16 04:55:40|85913.2|85863.2|85914.1|85864.1|85916.2|85866.2|85911.7|85861.7|23
1631768150000|2021-09-16 04:55:50|85912.2|85862.2|85913.3|85863.3|85914.1|85864.1|85910.5|85860.5|12
1631768160000|2021-09-16 04:56:00|85913|85863|85911.4|85861.4|85913.1|85863.1|85911.1|85861.1|13
1631768170000|2021-09-16 04:56:10|85911.3|85861.3|85912.2|85862.2|85912.9|85862.9|85911.1|85861.1|30
1631768180000|2021-09-16 04:56:20|85912.1|85862.1|85911.4|85861.4|85912.1|85862.1|85910.9|85860.9|17
1631768190000|2021-09-16 04:56:30|85911.5|85861.5|85913.2|85863.2|85914.3|85864.3|85911.5|85861.5|17
1631768200000|2021-09-16 04:56:40|85912.7|85862.7|85910.8|85860.8|85912.7|85862.7|85910.8|85860.8|16
1631768210000|2021-09-16 04:56:50|85910.6|85860.6|85913.4|85863.4|85913.4|85863.4|85910.4|85860.4|13
1631768220000|2021-09-16 04:57:00|85913.1|85863.1|85913.1|85863.1|85913.3|85863.3|85912.5|85862.5|7
1631768230000|2021-09-16 04:57:10|85912.5|85862.5|85912|85862|85912.5|85862.5|85910.5|85860.5|5
1631768240000|2021-09-16 04:57:20|85911.6|85861.6|85912|85862|85912.3|85862.3|85911.6|85861.6|8
1631768250000|2021-09-16 04:57:30|85911.7|85861.7|85914.4|85864.4|85916.7|85866.7|85911.3|85861.3|49
1631768260000|2021-09-16 04:57:40|85913.8|85863.8|85913.5|85863.5|85914.9|85864.9|85912.8|85862.8|21
1631768270000|2021-09-16 04:57:50|85914|85864|85915.1|85865.1|85917.4|85867.4|85914|85864|32
1631768280000|2021-09-16 04:58:00|85915.4|85865.4|85915.3|85865.3|85915.5|85865.5|85914.5|85864.5|19
1631768290000|2021-09-16 04:58:10|85915.2|85865.2|85916.1|85866.1|85917.9|85867.9|85914.3|85864.3|25
1631768300000|2021-09-16 04:58:20|85915.9|85865.9|85916.3|85866.3|85916.5|85866.5|85913.9|85863.9|29
1631768310000|2021-09-16 04:58:30|85915.4|85865.4|85916.1|85866.1|85917.8|85867.8|85914.2|85864.2|19
1631768320000|2021-09-16 04:58:40|85916.4|85866.4|85918|85868|85920.1|85870.1|85915.5|85865.5|34
1631768330000|2021-09-16 04:58:50|85918.3|85868.3|85918.4|85868.4|85919.5|85869.5|85918.3|85868.3|18
1631768340000|2021-09-16 04:59:00|85918.7|85868.7|85919.3|85869.3|85920.2|85870.2|85918.5|85868.5|22
1631768350000|2021-09-16 04:59:10|85919.5|85869.5|85918.7|85868.7|85920.4|85870.4|85918.1|85868.1|15
1631768360000|2021-09-16 04:59:20|85919.7|85869.7|85920|85870|85920|85870|85917.9|85867.9|11
1631768370000|2021-09-16 04:59:30|85920.1|85870.1|85919.3|85869.3|85920.1|85870.1|85917.3|85867.3|16
1631768380000|2021-09-16 04:59:40|85919.4|85869.4|85920.5|85870.5|85920.5|85870.5|85919.4|85869.4|7
1631768390000|2021-09-16 04:59:50|85921|85871|85922.3|85872.3|85922.3|85872.3|85920.1|85870.1|9
1631768400000|2021-09-16 05:00:00|85921.3|85871.3|85918.5|85868.5|85921.4|85871.4|85917.7|85867.7|25
1631768410000|2021-09-16 05:00:10|85919|85869|85915.6|85865.6|85919|85869|85913.5|85863.5|22
1631768420000|2021-09-16 05:00:20|85915.5|85865.5|85917.5|85867.5|85917.7|85867.7|85915.5|85865.5|18
1631768430000|2021-09-16 05:00:30|85918|85868|85917.9|85867.9|85919.5|85869.5|85917.6|85867.6|9
1631768440000|2021-09-16 05:00:40|85918.1|85868.1|85918.8|85868.8|85918.8|85868.8|85917.8|85867.8|13
1631768450000|2021-09-16 05:00:50|85918.9|85868.9|85918.1|85868.1|85920|85870|85916.8|85866.8|25
1631768460000|2021-09-16 05:01:00|85918.3|85868.3|85919.1|85869.1|85919.7|85869.7|85916.8|85866.8|24
1631768470000|2021-09-16 05:01:10|85918.2|85868.2|85918.6|85868.6|85919.3|85869.3|85917.8|85867.8|17
1631768480000|2021-09-16 05:01:20|85918.4|85868.4|85918.9|85868.9|85920.1|85870.1|85918.2|85868.2|17
1631768490000|2021-09-16 05:01:30|85918.6|85868.6|85918.7|85868.7|85919.9|85869.9|85918.6|85868.6|8
1631768500000|2021-09-16 05:01:40|85918.8|85868.8|85919.4|85869.4|85921.1|85871.1|85917.2|85867.2|22
1631768510000|2021-09-16 05:01:50|85919.3|85869.3|85916.1|85866.1|85919.3|85869.3|85916.1|85866.1|15
1631768520000|2021-09-16 05:02:00|85916.6|85866.6|85917.8|85867.8|85918.1|85868.1|85915.4|85865.4|21
1631768530000|2021-09-16 05:02:10|85916.5|85866.5|85916|85866|85917.4|85867.4|85915.6|85865.6|16
1631768540000|2021-09-16 05:02:20|85916.1|85866.1|85917|85867|85917|85867|85915.5|85865.5|15
1631768550000|2021-09-16 05:02:30|85917.3|85867.3|85916.1|85866.1|85919.4|85869.4|85915.9|85865.9|21
1631768560000|2021-09-16 05:02:40|85915.9|85865.9|85915.2|85865.2|85916.1|85866.1|85914.5|85864.5|17
1631768570000|2021-09-16 05:02:50|85915.1|85865.1|85915.4|85865.4|85916|85866|85913.8|85863.8|10
1631768580000|2021-09-16 05:03:00|85915.6|85865.6|85916.1|85866.1|85916.5|85866.5|85915.3|85865.3|21
1631768590000|2021-09-16 05:03:10|85916|85866|85915.5|85865.5|85917.2|85867.2|85915|85865|24
1631768600000|2021-09-16 05:03:20|85915.6|85865.6|85917.2|85867.2|85917.7|85867.7|85914.1|85864.1|21
1631768610000|2021-09-16 05:03:30|85917|85867|85915.6|85865.6|85917|85867|85912.3|85862.3|8
1631768620000|2021-09-16 05:03:40|85914.4|85864.4|85915|85865|85915.4|85865.4|85914.4|85864.4|5
1631768630000|2021-09-16 05:03:50|85914.6|85864.6|85916.3|85866.3|85917|85867|85914.6|85864.6|9
1631768640000|2021-09-16 05:04:00|85917.9|85867.9|85916.6|85866.6|85919|85869|85916.6|85866.6|27
1631768650000|2021-09-16 05:04:10|85916.5|85866.5|85917.8|85867.8|85918.1|85868.1|85916.5|85866.5|17
1631768660000|2021-09-16 05:04:20|85917.7|85867.7|85918.4|85868.4|85920.3|85870.3|85917.5|85867.5|12
1631768670000|2021-09-16 05:04:30|85919|85869|85919|85869|85919.9|85869.9|85917.2|85867.2|28
1631768680000|2021-09-16 05:04:40|85918.9|85868.9|85919.5|85869.5|85921.8|85871.8|85918|85868|19
1631768690000|2021-09-16 05:04:50|85918.5|85868.5|85916.8|85866.8|85920.4|85870.4|85916.8|85866.8|29
1631768700000|2021-09-16 05:05:00|85916.9|85866.9|85917.5|85867.5|85918.5|85868.5|85915.6|85865.6|30
1631768710000|2021-09-16 05:05:10|85917.8|85867.8|85918|85868|85920.7|85870.7|85915.8|85865.8|31
1631768720000|2021-09-16 05:05:20|85918.8|85868.8|85917.8|85867.8|85919|85869|85915.2|85865.2|20
1631768730000|2021-09-16 05:05:30|85918.1|85868.1|85917|85867|85918.1|85868.1|85916.1|85866.1|22
1631768740000|2021-09-16 05:05:40|85916.5|85866.5|85915.7|85865.7|85918.9|85868.9|85914.7|85864.7|24
1631768750000|2021-09-16 05:05:50|85915.4|85865.4|85915|85865|85916.7|85866.7|85914.3|85864.3|24
1631768760000|2021-09-16 05:06:00|85915.2|85865.2|85917.2|85867.2|85917.2|85867.2|85915|85865|22
1631768770000|2021-09-16 05:06:10|85917.1|85867.1|85917.9|85867.9|85918.4|85868.4|85916.5|85866.5|11
1631768780000|2021-09-16 05:06:20|85917.2|85867.2|85916.1|85866.1|85917.7|85867.7|85915|85865|10
1631768790000|2021-09-16 05:06:30|85915.9|85865.9|85916.9|85866.9|85917.1|85867.1|85915.1|85865.1|14
1631768800000|2021-09-16 05:06:40|85917|85867|85914.6|85864.6|85918.1|85868.1|85913.8|85863.8|14
1631768810000|2021-09-16 05:06:50|85914.5|85864.5|85914.8|85864.8|85916|85866|85914.1|85864.1|13
1631768820000|2021-09-16 05:07:00|85915.1|85865.1|85915|85865|85915.7|85865.7|85913.2|85863.2|27
1631768830000|2021-09-16 05:07:10|85915.2|85865.2|85911.2|85861.2|85916.1|85866.1|85909|85859|24
1631768840000|2021-09-16 05:07:20|85911.1|85861.1|85910.8|85860.8|85911.8|85861.8|85910.4|85860.4|16
1631768850000|2021-09-16 05:07:30|85910.6|85860.6|85910.9|85860.9|85911.1|85861.1|85910.5|85860.5|14
1631768860000|2021-09-16 05:07:40|85910.8|85860.8|85910.1|85860.1|85912.2|85862.2|85910.1|85860.1|23
1631768870000|2021-09-16 05:07:50|85910.5|85860.5|85909.1|85859.1|85910.9|85860.9|85909|85859|27
1631768880000|2021-09-16 05:08:00|85909.4|85859.4|85909.8|85859.8|85910|85860|85909.1|85859.1|23
1631768890000|2021-09-16 05:08:10|85909.9|85859.9|85910.2|85860.2|85910.9|85860.9|85909.4|85859.4|20
1631768900000|2021-09-16 05:08:20|85910.4|85860.4|85910|85860|85911.2|85861.2|85909.9|85859.9|47
1631768910000|2021-09-16 05:08:30|85910.5|85860.5|85909.7|85859.7|85910.5|85860.5|85909.4|85859.4|11
1631768920000|2021-09-16 05:08:40|85909.4|85859.4|85909.2|85859.2|85910.3|85860.3|85909.2|85859.2|20
1631768930000|2021-09-16 05:08:50|85909.6|85859.6|85910.3|85860.3|85910.7|85860.7|85908.6|85858.6|19
1631768940000|2021-09-16 05:09:00|85910|85860|85911.5|85861.5|85911.5|85861.5|85909|85859|29
1631768950000|2021-09-16 05:09:10|85912.1|85862.1|85911.9|85861.9|85913.3|85863.3|85911.7|85861.7|21
1631768960000|2021-09-16 05:09:20|85912.1|85862.1|85911.9|85861.9|85912.9|85862.9|85911.4|85861.4|20
1631768970000|2021-09-16 05:09:30|85912.1|85862.1|85911.8|85861.8|85912.2|85862.2|85911.2|85861.2|14
1631768980000|2021-09-16 05:09:40|85911.6|85861.6|85911.6|85861.6|85912.1|85862.1|85911.2|85861.2|12
1631768990000|2021-09-16 05:09:50|85911.9|85861.9|85911.1|85861.1|85912.5|85862.5|85910.5|85860.5|20
1631769000000|2021-09-16 05:10:00|85911.4|85861.4|85911.3|85861.3|85913|85863|85911.2|85861.2|19
1631769010000|2021-09-16 05:10:10|85911.6|85861.6|85912.4|85862.4|85912.9|85862.9|85911.2|85861.2|15
1631769020000|2021-09-16 05:10:20|85912.3|85862.3|85911.3|85861.3|85912.3|85862.3|85910.5|85860.5|16
1631769030000|2021-09-16 05:10:30|85911.4|85861.4|85910.5|85860.5|85911.7|85861.7|85909.8|85859.8|12
1631769040000|2021-09-16 05:10:40|85911.7|85861.7|85912.4|85862.4|85912.4|85862.4|85910.4|85860.4|14
1631769050000|2021-09-16 05:10:50|85912.5|85862.5|85914.4|85864.4|85914.4|85864.4|85911.1|85861.1|22
1631769060000|2021-09-16 05:11:00|85914.9|85864.9|85915.5|85865.5|85915.6|85865.6|85914|85864|17
1631769070000|2021-09-16 05:11:10|85915.4|85865.4|85915.1|85865.1|85915.4|85865.4|85913.5|85863.5|13
1631769080000|2021-09-16 05:11:20|85914.9|85864.9|85914.7|85864.7|85915.4|85865.4|85914.5|85864.5|13
1631769090000|2021-09-16 05:11:30|85915.1|85865.1|85914|85864|85915.2|85865.2|85912.9|85862.9|12
1631769100000|2021-09-16 05:11:40|85913.5|85863.5|85914.3|85864.3|85915.2|85865.2|85913|85863|11
1631769110000|2021-09-16 05:11:50|85914.5|85864.5|85916|85866|85916.4|85866.4|85913.6|85863.6|35
1631769120000|2021-09-16 05:12:00|85915.8|85865.8|85914.8|85864.8|85917.9|85867.9|85914.8|85864.8|30
1631769130000|2021-09-16 05:12:10|85916.8|85866.8|85918.2|85868.2|85918.5|85868.5|85916.8|85866.8|15
1631769140000|2021-09-16 05:12:20|85918.4|85868.4|85918.7|85868.7|85919.3|85869.3|85917.9|85867.9|18
1631769150000|2021-09-16 05:12:30|85918.9|85868.9|85915.1|85865.1|85919|85869|85915.1|85865.1|20
1631769160000|2021-09-16 05:12:40|85915.7|85865.7|85914.7|85864.7|85915.7|85865.7|85913.2|85863.2|33
1631769170000|2021-09-16 05:12:50|85914.8|85864.8|85914.2|85864.2|85915.6|85865.6|85912.8|85862.8|38
1631769180000|2021-09-16 05:13:00|85914.1|85864.1|85915.3|85865.3|85915.3|85865.3|85913.1|85863.1|30
1631769190000|2021-09-16 05:13:10|85916|85866|85914.8|85864.8|85916|85866|85914.7|85864.7|26
1631769200000|2021-09-16 05:13:20|85915.1|85865.1|85915|85865|85915.1|85865.1|85914.3|85864.3|19
1631769210000|2021-09-16 05:13:30|85914.9|85864.9|85915.5|85865.5|85916.1|85866.1|85913.9|85863.9|31
1631769220000|2021-09-16 05:13:40|85915.4|85865.4|85914.5|85864.5|85915.8|85865.8|85913.7|85863.7|18
1631769230000|2021-09-16 05:13:50|85915.4|85865.4|85916.1|85866.1|85917.5|85867.5|85914|85864|23
1631769240000|2021-09-16 05:14:00|85916.9|85866.9|85914.4|85864.4|85916.9|85866.9|85913.3|85863.3|33
1631769250000|2021-09-16 05:14:10|85915.2|85865.2|85913.8|85863.8|85915.2|85865.2|85913.1|85863.1|29
1631769260000|2021-09-16 05:14:20|85913.5|85863.5|85914.2|85864.2|85914.4|85864.4|85913.5|85863.5|13
1631769270000|2021-09-16 05:14:30|85914|85864|85913.9|85863.9|85914.7|85864.7|85913.9|85863.9|7
1631769280000|2021-09-16 05:14:40|85914|85864|85913.3|85863.3|85914|85864|85911.6|85861.6|14
1631769290000|2021-09-16 05:14:50|85913.1|85863.1|85915.6|85865.6|85916.3|85866.3|85912.3|85862.3|31
1631769300000|2021-09-16 05:15:00|85916.4|85866.4|85916.1|85866.1|85916.4|85866.4|85914|85864|25
1631769310000|2021-09-16 05:15:10|85915.5|85865.5|85917.4|85867.4|85917.7|85867.7|85914.8|85864.8|29
1631769320000|2021-09-16 05:15:20|85917.5|85867.5|85918|85868|85918|85868|85917.2|85867.2|15
1631769330000|2021-09-16 05:15:30|85917.6|85867.6|85917.2|85867.2|85918|85868|85915.9|85865.9|23
1631769340000|2021-09-16 05:15:40|85916.9|85866.9|85915.4|85865.4|85916.9|85866.9|85914.6|85864.6|28
1631769350000|2021-09-16 05:15:50|85914.9|85864.9|85914.7|85864.7|85915.4|85865.4|85913.5|85863.5|18
1631769360000|2021-09-16 05:16:00|85914.4|85864.4|85914.8|85864.8|85916.9|85866.9|85914.2|85864.2|30
1631769370000|2021-09-16 05:16:10|85914.3|85864.3|85915.5|85865.5|85915.6|85865.6|85913|85863|15
1631769380000|2021-09-16 05:16:20|85915.6|85865.6|85915.4|85865.4|85915.9|85865.9|85913.5|85863.5|26
1631769390000|2021-09-16 05:16:30|85915.5|85865.5|85915.1|85865.1|85915.9|85865.9|85915|85865|22
1631769400000|2021-09-16 05:16:40|85915.3|85865.3|85917.1|85867.1|85917.9|85867.9|85915.1|85865.1|35
1631769410000|2021-09-16 05:16:50|85917|85867|85916.9|85866.9|85917.8|85867.8|85916.5|85866.5|17
1631769420000|2021-09-16 05:17:00|85917|85867|85914.7|85864.7|85917|85867|85913.6|85863.6|36
1631769430000|2021-09-16 05:17:10|85915|85865|85914.3|85864.3|85915.5|85865.5|85913.8|85863.8|24
1631769440000|2021-09-16 05:17:20|85913.8|85863.8|85911.8|85861.8|85914.2|85864.2|85911.7|85861.7|34
1631769450000|2021-09-16 05:17:30|85912.3|85862.3|85908.9|85858.9|85912.5|85862.5|85908.7|85858.7|34
1631769460000|2021-09-16 05:17:40|85909.1|85859.1|85909.5|85859.5|85909.6|85859.6|85908.5|85858.5|20
1631769470000|2021-09-16 05:17:50|85909.9|85859.9|85909.2|85859.2|85910.1|85860.1|85908.6|85858.6|19
1631769480000|2021-09-16 05:18:00|85909.3|85859.3|85909.8|85859.8|85910|85860|85908.8|85858.8|14
1631769490000|2021-09-16 05:18:10|85910|85860|85912.2|85862.2|85912.6|85862.6|85910|85860|32
1631769500000|2021-09-16 05:18:20|85912|85862|85912|85862|85912.3|85862.3|85911.9|85861.9|14
1631769510000|2021-09-16 05:18:30|85912.3|85862.3|85912.5|85862.5|85912.5|85862.5|85912.1|85862.1|11
1631769520000|2021-09-16 05:18:40|85912.4|85862.4|85911.5|85861.5|85912.6|85862.6|85911.5|85861.5|25
1631769530000|2021-09-16 05:18:50|85911.4|85861.4|85911.9|85861.9|85912.8|85862.8|85911.4|85861.4|16
1631769540000|2021-09-16 05:19:00|85912|85862|85912.3|85862.3|85912.3|85862.3|85911.8|85861.8|17
1631769550000|2021-09-16 05:19:10|85912.2|85862.2|85912.3|85862.3|85912.9|85862.9|85911.6|85861.6|21
1631769560000|2021-09-16 05:19:20|85912|85862|85911.9|85861.9|85912.6|85862.6|85911.8|85861.8|13
1631769570000|2021-09-16 05:19:30|85912|85862|85912.7|85862.7|85912.7|85862.7|85911.6|85861.6|12
1631769580000|2021-09-16 05:19:40|85912.9|85862.9|85912.5|85862.5|85912.9|85862.9|85912.1|85862.1|11
1631769590000|2021-09-16 05:19:50|85912.6|85862.6|85912.8|85862.8|85912.8|85862.8|85912.5|85862.5|10
1631769600000|2021-09-16 05:20:00|85912.6|85862.6|85912.6|85862.6|85912.8|85862.8|85911.9|85861.9|26
1631769610000|2021-09-16 05:20:10|85912.5|85862.5|85912.9|85862.9|85914.1|85864.1|85912.5|85862.5|25
1631769620000|2021-09-16 05:20:20|85913.2|85863.2|85912.6|85862.6|85913.8|85863.8|85910.8|85860.8|31
1631769630000|2021-09-16 05:20:30|85912.5|85862.5|85911.9|85861.9|85913|85863|85911.5|85861.5|19
1631769640000|2021-09-16 05:20:40|85911.5|85861.5|85910.6|85860.6|85912|85862|85910.6|85860.6|20
1631769650000|2021-09-16 05:20:50|85911.5|85861.5|85912.8|85862.8|85912.8|85862.8|85910.5|85860.5|27
1631769660000|2021-09-16 05:21:00|85912.3|85862.3|85911.2|85861.2|85912.3|85862.3|85911.2|85861.2|14
1631769670000|2021-09-16 05:21:10|85911.8|85861.8|85912.6|85862.6|85912.9|85862.9|85911.8|85861.8|21
1631769680000|2021-09-16 05:21:20|85912.5|85862.5|85912.9|85862.9|85914|85864|85912.4|85862.4|20
1631769690000|2021-09-16 05:21:30|85913.6|85863.6|85913.1|85863.1|85914.3|85864.3|85912.4|85862.4|16
1631769700000|2021-09-16 05:21:40|85913.4|85863.4|85912.1|85862.1|85913.4|85863.4|85912.1|85862.1|21
1631769710000|2021-09-16 05:21:50|85912|85862|85912|85862|85913.5|85863.5|85912|85862|10
1631769720000|2021-09-16 05:22:00|85912.3|85862.3|85912.1|85862.1|85916|85866|85911.8|85861.8|28
1631769730000|2021-09-16 05:22:10|85911.9|85861.9|85914.4|85864.4|85914.6|85864.6|85911.9|85861.9|18
1631769740000|2021-09-16 05:22:20|85914.3|85864.3|85913.8|85863.8|85915.5|85865.5|85913.3|85863.3|25
1631769750000|2021-09-16 05:22:30|85913.6|85863.6|85914.3|85864.3|85914.8|85864.8|85913.6|85863.6|9
1631769760000|2021-09-16 05:22:40|85914.2|85864.2|85913.4|85863.4|85914.6|85864.6|85912.6|85862.6|14
1631769770000|2021-09-16 05:22:50|85913.3|85863.3|85912.4|85862.4|85914.2|85864.2|85912.3|85862.3|19
1631769780000|2021-09-16 05:23:00|85912.6|85862.6|85913.6|85863.6|85913.6|85863.6|85912.5|85862.5|16
1631769790000|2021-09-16 05:23:10|85912.9|85862.9|85913.9|85863.9|85913.9|85863.9|85912.7|85862.7|8
1631769800000|2021-09-16 05:23:20|85914.1|85864.1|85912.8|85862.8|85914.1|85864.1|85912.8|85862.8|13
1631769810000|2021-09-16 05:23:30|85912.7|85862.7|85913.2|85863.2|85913.6|85863.6|85912.5|85862.5|27
1631769820000|2021-09-16 05:23:40|85913.1|85863.1|85913.2|85863.2|85913.8|85863.8|85912.6|85862.6|26
1631769830000|2021-09-16 05:23:50|85913.3|85863.3|85913.5|85863.5|85914.5|85864.5|85912.9|85862.9|13
1631769840000|2021-09-16 05:24:00|85914.2|85864.2|85912.2|85862.2|85914.3|85864.3|85912.2|85862.2|17
1631769850000|2021-09-16 05:24:10|85912.9|85862.9|85912.4|85862.4|85913|85863|85911.6|85861.6|18
1631769860000|2021-09-16 05:24:20|85912|85862|85916.3|85866.3|85916.6|85866.6|85911.9|85861.9|22
1631769870000|2021-09-16 05:24:30|85915.1|85865.1|85915.1|85865.1|85916.1|85866.1|85913.1|85863.1|25
1631769880000|2021-09-16 05:24:40|85914.9|85864.9|85914.3|85864.3|85915.7|85865.7|85914.3|85864.3|10
1631769890000|2021-09-16 05:24:50|85915.1|85865.1|85913.7|85863.7|85915.2|85865.2|85913.5|85863.5|26
1631769900000|2021-09-16 05:25:00|85914.1|85864.1|85912.4|85862.4|85914.1|85864.1|85911.6|85861.6|20
1631769910000|2021-09-16 05:25:10|85912.9|85862.9|85913.5|85863.5|85913.7|85863.7|85912.5|85862.5|16
1631769920000|2021-09-16 05:25:20|85912.9|85862.9|85914.3|85864.3|85916.1|85866.1|85912.2|85862.2|26
1631769930000|2021-09-16 05:25:30|85914.9|85864.9|85915.7|85865.7|85915.7|85865.7|85914.4|85864.4|11
1631769940000|2021-09-16 05:25:40|85915.2|85865.2|85914.7|85864.7|85915.3|85865.3|85914.1|85864.1|13
1631769950000|2021-09-16 05:25:50|85915|85865|85915.3|85865.3|85915.5|85865.5|85914.7|85864.7|11
1631769960000|2021-09-16 05:26:00|85915.5|85865.5|85915.2|85865.2|85915.8|85865.8|85914.5|85864.5|24
1631769970000|2021-09-16 05:26:10|85914.9|85864.9|85914.6|85864.6|85915.1|85865.1|85913.8|85863.8|17
1631769980000|2021-09-16 05:26:20|85914.5|85864.5|85914.8|85864.8|85915.7|85865.7|85914|85864|13
1631769990000|2021-09-16 05:26:30|85915.4|85865.4|85915.8|85865.8|85915.8|85865.8|85914.4|85864.4|10
1631770000000|2021-09-16 05:26:40|85916.1|85866.1|85920|85870|85920.1|85870.1|85915.3|85865.3|39
1631770010000|2021-09-16 05:26:50|85920.2|85870.2|85920.4|85870.4|85920.4|85870.4|85917.4|85867.4|45
1631770020000|2021-09-16 05:27:00|85920|85870|85918.9|85868.9|85921|85871|85917.7|85867.7|48
1631770030000|2021-09-16 05:27:10|85919.3|85869.3|85919.8|85869.8|85922.5|85872.5|85918.4|85868.4|32
1631770040000|2021-09-16 05:27:20|85921|85871|85920.6|85870.6|85922.4|85872.4|85920.3|85870.3|42
1631770050000|2021-09-16 05:27:30|85920.5|85870.5|85920.7|85870.7|85921.6|85871.6|85919.7|85869.7|34
1631770060000|2021-09-16 05:27:40|85920.8|85870.8|85920.9|85870.9|85922.4|85872.4|85919.5|85869.5|29
1631770070000|2021-09-16 05:27:50|85920.8|85870.8|85921|85871|85922.3|85872.3|85920.7|85870.7|42
1631770080000|2021-09-16 05:28:00|85919.5|85869.5|85920.9|85870.9|85922|85872|85919.5|85869.5|42
1631770090000|2021-09-16 05:28:10|85921.1|85871.1|85921.5|85871.5|85922.7|85872.7|85919.7|85869.7|42
1631770100000|2021-09-16 05:28:20|85920.9|85870.9|85921.2|85871.2|85923.4|85873.4|85920.8|85870.8|21
1631770110000|2021-09-16 05:28:30|85921.1|85871.1|85924.5|85874.5|85927.9|85877.9|85920.7|85870.7|45
1631770120000|2021-09-16 05:28:40|85924.7|85874.7|85924.4|85874.4|85926.8|85876.8|85922|85872|59
1631770130000|2021-09-16 05:28:50|85924.3|85874.3|85924.8|85874.8|85926.5|85876.5|85922.8|85872.8|60
1631770140000|2021-09-16 05:29:00|85924.5|85874.5|85922.5|85872.5|85929|85879|85922.4|85872.4|46
1631770150000|2021-09-16 05:29:10|85922.4|85872.4|85923.2|85873.2|85926.7|85876.7|85922.1|85872.1|56
1631770160000|2021-09-16 05:29:20|85923.1|85873.1|85924.1|85874.1|85926.7|85876.7|85923.1|85873.1|49
1631770170000|2021-09-16 05:29:30|85924|85874|85924.9|85874.9|85926.6|85876.6|85924|85874|42
1631770180000|2021-09-16 05:29:40|85925|85875|85924.4|85874.4|85926.9|85876.9|85923|85873|49
1631770190000|2021-09-16 05:29:50|85923.8|85873.8|85923.6|85873.6|85925.5|85875.5|85923|85873|51
1631770200000|2021-09-16 05:30:00|85923.8|85873.8|85925.6|85875.6|85927.7|85877.7|85923.3|85873.3|61
1631770210000|2021-09-16 05:30:10|85924.6|85874.6|85927.1|85877.1|85927.8|85877.8|85924.2|85874.2|42
1631770220000|2021-09-16 05:30:20|85925.8|85875.8|85925.2|85875.2|85927.9|85877.9|85923.5|85873.5|47
1631770230000|2021-09-16 05:30:30|85924.5|85874.5|85924.2|85874.2|85927.8|85877.8|85924.1|85874.1|49
1631770240000|2021-09-16 05:30:40|85923.7|85873.7|85927.5|85877.5|85928.6|85878.6|85923.7|85873.7|51
1631770250000|2021-09-16 05:30:50|85927.9|85877.9|85953.6|85903.6|85955.9|85905.9|85927.9|85877.9|66
1631770260000|2021-09-16 05:31:00|85953.2|85903.2|85965.9|85915.9|85968.4|85918.4|85953.2|85903.2|73
1631770270000|2021-09-16 05:31:10|85966.2|85916.2|85966.5|85916.5|85970.1|85920.1|85960.9|85910.9|58
1631770280000|2021-09-16 05:31:20|85964.2|85914.2|85961.9|85911.9|85965.1|85915.1|85957.1|85907.1|65
1631770290000|2021-09-16 05:31:30|85961.7|85911.7|85963.5|85913.5|85969.2|85919.2|85959.8|85909.8|57
1631770300000|2021-09-16 05:31:40|85965.3|85915.3|85957.2|85907.2|85965.3|85915.3|85956.8|85906.8|39
1631770310000|2021-09-16 05:31:50|85957.3|85907.3|85956.5|85906.5|85957.8|85907.8|85955.9|85905.9|29
1631770320000|2021-09-16 05:32:00|85956.6|85906.6|85952.9|85902.9|85956.9|85906.9|85951|85901|27
1631770330000|2021-09-16 05:32:10|85952.8|85902.8|85950.5|85900.5|85952.9|85902.9|85950.5|85900.5|20
1631770340000|2021-09-16 05:32:20|85947.9|85897.9|85948|85898|85950.6|85900.6|85944.7|85894.7|65
1631770350000|2021-09-16 05:32:30|85947.3|85897.3|85979.5|85929.5|85981|85931|85946.9|85896.9|45
1631770360000|2021-09-16 05:32:40|85980.4|85930.4|85970.8|85920.8|85981.3|85931.3|85967.8|85917.8|46
1631770370000|2021-09-16 05:32:50|85971.2|85921.2|85972.3|85922.3|85973.4|85923.4|85969.6|85919.6|38
1631770380000|2021-09-16 05:33:00|85971.6|85921.6|85971.9|85921.9|85973|85923|85971.5|85921.5|20
1631770390000|2021-09-16 05:33:10|85972|85922|85972.6|85922.6|85973.6|85923.6|85971.2|85921.2|24
1631770400000|2021-09-16 05:33:20|85972.5|85922.5|85971.3|85921.3|85972.5|85922.5|85970.3|85920.3|14
1631770410000|2021-09-16 05:33:30|85971.2|85921.2|85974.4|85924.4|85974.9|85924.9|85970.7|85920.7|40
1631770420000|2021-09-16 05:33:40|85974.7|85924.7|85973.4|85923.4|85975.3|85925.3|85972.9|85922.9|27
1631770430000|2021-09-16 05:33:50|85974|85924|85974.2|85924.2|85974.9|85924.9|85971.7|85921.7|35
1631770440000|2021-09-16 05:34:00|85973.5|85923.5|85975.6|85925.6|85975.6|85925.6|85972.9|85922.9|28
1631770450000|2021-09-16 05:34:10|85975.4|85925.4|85975.1|85925.1|85975.9|85925.9|85973.4|85923.4|17
1631770460000|2021-09-16 05:34:20|85974.8|85924.8|85974.4|85924.4|85975.1|85925.1|85973.1|85923.1|20
1631770470000|2021-09-16 05:34:30|85974.9|85924.9|85974.2|85924.2|85974.9|85924.9|85972.8|85922.8|18
1631770480000|2021-09-16 05:34:40|85973.9|85923.9|85974.6|85924.6|85974.6|85924.6|85972|85922|24
1631770490000|2021-09-16 05:34:50|85974.1|85924.1|85975.5|85925.5|85975.7|85925.7|85973.3|85923.3|23
1631770500000|2021-09-16 05:35:00|85977|85927|85975.9|85925.9|85977|85927|85975|85925|26
1631770510000|2021-09-16 05:35:10|85976|85926|85981|85931|85981.5|85931.5|85975.9|85925.9|35
1631770520000|2021-09-16 05:35:20|85980.4|85930.4|85981.1|85931.1|85981.4|85931.4|85979.7|85929.7|20
1631770530000|2021-09-16 05:35:30|85980.9|85930.9|85980.3|85930.3|85981.1|85931.1|85978.1|85928.1|27
1631770540000|2021-09-16 05:35:40|85980.2|85930.2|85981|85931|85981.6|85931.6|85980.2|85930.2|13
1631770550000|2021-09-16 05:35:50|85980.7|85930.7|85980.6|85930.6|85981|85931|85979.9|85929.9|22
1631770560000|2021-09-16 05:36:00|85980.8|85930.8|85979.9|85929.9|85982.1|85932.1|85979.9|85929.9|29
1631770570000|2021-09-16 05:36:10|85980.2|85930.2|85981.2|85931.2|85982.8|85932.8|85980.2|85930.2|36
1631770580000|2021-09-16 05:36:20|85981.3|85931.3|85982|85932|85982.2|85932.2|85980.9|85930.9|29
1631770590000|2021-09-16 05:36:30|85982.1|85932.1|85985|85935|85985.9|85935.9|85982.1|85932.1|29
1631770600000|2021-09-16 05:36:40|85985.8|85935.8|85985.4|85935.4|85985.8|85935.8|85984.6|85934.6|19
1631770610000|2021-09-16 05:36:50|85985.6|85935.6|85984.8|85934.8|85986.1|85936.1|85984.7|85934.7|27
1631770620000|2021-09-16 05:37:00|85984.7|85934.7|85985.2|85935.2|85986.8|85936.8|85984.5|85934.5|34
1631770630000|2021-09-16 05:37:10|85985.6|85935.6|85985.5|85935.5|85985.6|85935.6|85983.2|85933.2|38
1631770640000|2021-09-16 05:37:20|85985.3|85935.3|85986.2|85936.2|85987.1|85937.1|85985.1|85935.1|23
1631770650000|2021-09-16 05:37:30|85985.7|85935.7|85986|85936|85986|85936|85984|85934|36
1631770660000|2021-09-16 05:37:40|85985.8|85935.8|85986.6|85936.6|85987.2|85937.2|85985.6|85935.6|35
1631770670000|2021-09-16 05:37:50|85986.1|85936.1|85985.8|85935.8|85989|85939|85985.8|85935.8|31
1631770680000|2021-09-16 05:38:00|85985.7|85935.7|85990.2|85940.2|85991.6|85941.6|85984.4|85934.4|40
1631770690000|2021-09-16 05:38:10|85990.1|85940.1|85991.5|85941.5|85994.2|85944.2|85990|85940|31
1631770700000|2021-09-16 05:38:20|85992|85942|85995.1|85945.1|85995.7|85945.7|85992|85942|34
1631770710000|2021-09-16 05:38:30|85995.8|85945.8|85994.5|85944.5|85995.8|85945.8|85993|85943|41
1631770720000|2021-09-16 05:38:40|85994.2|85944.2|85994.8|85944.8|85994.8|85944.8|85993.9|85943.9|23
1631770730000|2021-09-16 05:38:50|85994.7|85944.7|85993.7|85943.7|85996.9|85946.9|85993.4|85943.4|35
1631770740000|2021-09-16 05:39:00|85993.6|85943.6|85995.2|85945.2|85995.9|85945.9|85992.7|85942.7|42
1631770750000|2021-09-16 05:39:10|85995.4|85945.4|85996.8|85946.8|85997.7|85947.7|85994.3|85944.3|38
1631770760000|2021-09-16 05:39:20|85996.9|85946.9|85994.6|85944.6|85997.8|85947.8|85991.8|85941.8|42
1631770770000|2021-09-16 05:39:30|85994.5|85944.5|85994.9|85944.9|85995.5|85945.5|85994.1|85944.1|34
1631770780000|2021-09-16 05:39:40|85993.1|85943.1|85994.6|85944.6|85994.9|85944.9|85993|85943|25
1631770790000|2021-09-16 05:39:50|85994.3|85944.3|85993.8|85943.8|85994.6|85944.6|85993|85943|32
1631770800000|2021-09-16 05:40:00|85994|85944|85992.6|85942.6|85995.6|85945.6|85992.6|85942.6|33
1631770810000|2021-09-16 05:40:10|85992.7|85942.7|85993.9|85943.9|85998.1|85948.1|85992|85942|52
1631770820000|2021-09-16 05:40:20|85994|85944|85995.1|85945.1|85997.7|85947.7|85992.6|85942.6|41
1631770830000|2021-09-16 05:40:30|85995|85945|85997.3|85947.3|85998.7|85948.7|85994.7|85944.7|40
1631770840000|2021-09-16 05:40:40|85997.2|85947.2|85996.6|85946.6|85998.2|85948.2|85996.3|85946.3|38
1631770850000|2021-09-16 05:40:50|85996.9|85946.9|85997.8|85947.8|85998.5|85948.5|85996.2|85946.2|26
1631770860000|2021-09-16 05:41:00|85997.5|85947.5|85995.1|85945.1|85997.5|85947.5|85994.1|85944.1|37
1631770870000|2021-09-16 05:41:10|85995.3|85945.3|85993.4|85943.4|85995.3|85945.3|85992.9|85942.9|30
1631770880000|2021-09-16 05:41:20|85993.3|85943.3|85993.5|85943.5|85994.6|85944.6|85992.5|85942.5|18
1631770890000|2021-09-16 05:41:30|85993.1|85943.1|85992.8|85942.8|85994.5|85944.5|85992.5|85942.5|26
1631770900000|2021-09-16 05:41:40|85992.5|85942.5|85990.8|85940.8|85994.3|85944.3|85989.9|85939.9|37
1631770910000|2021-09-16 05:41:50|85991.3|85941.3|85990.5|85940.5|85991.8|85941.8|85990.5|85940.5|23
1631770920000|2021-09-16 05:42:00|85991.1|85941.1|85989.8|85939.8|85992.2|85942.2|85989.5|85939.5|25
1631770930000|2021-09-16 05:42:10|85989.7|85939.7|85994.1|85944.1|85994.7|85944.7|85989.7|85939.7|34
1631770940000|2021-09-16 05:42:20|85993|85943|85991.9|85941.9|85993|85943|85989.2|85939.2|36
1631770950000|2021-09-16 05:42:30|85991.4|85941.4|85992.4|85942.4|85992.7|85942.7|85990.3|85940.3|32
1631770960000|2021-09-16 05:42:40|85992.1|85942.1|85993.4|85943.4|85994.1|85944.1|85992.1|85942.1|20
1631770970000|2021-09-16 05:42:50|85993.5|85943.5|85996.1|85946.1|85996.1|85946.1|85993.1|85943.1|27
1631770980000|2021-09-16 05:43:00|85996|85946|85997|85947|85998.1|85948.1|85995.8|85945.8|35
1631770990000|2021-09-16 05:43:10|85996.9|85946.9|85998.1|85948.1|85998.2|85948.2|85996.7|85946.7|32
1631771000000|2021-09-16 05:43:20|85998|85948|85994.1|85944.1|85998|85948|85993.8|85943.8|32
1631771010000|2021-09-16 05:43:30|85994.3|85944.3|85995.8|85945.8|85995.9|85945.9|85994.2|85944.2|37
1631771020000|2021-09-16 05:43:40|85996|85946|85994|85944|85996.4|85946.4|85993.3|85943.3|29
1631771030000|2021-09-16 05:43:50|85994.2|85944.2|85993.2|85943.2|85995|85945|85993|85943|33
1631771040000|2021-09-16 05:44:00|85993.1|85943.1|85993.8|85943.8|85994.4|85944.4|85992.3|85942.3|31
1631771050000|2021-09-16 05:44:10|85993.6|85943.6|85994.1|85944.1|85994.1|85944.1|85993.2|85943.2|39
1631771060000|2021-09-16 05:44:20|85994|85944|85994.5|85944.5|85995.5|85945.5|85993.2|85943.2|39
1631771070000|2021-09-16 05:44:30|85995|85945|85993|85943|85995|85945|85988.5|85938.5|52
1631771080000|2021-09-16 05:44:40|85992.5|85942.5|85992.8|85942.8|85994.1|85944.1|85991.4|85941.4|50
1631771090000|2021-09-16 05:44:50|85993.5|85943.5|85993.7|85943.7|85995.1|85945.1|85991.8|85941.8|39
1631771100000|2021-09-16 05:45:00|85994.1|85944.1|85994.1|85944.1|85996.9|85946.9|85993.2|85943.2|47
1631771110000|2021-09-16 05:45:10|85993.8|85943.8|85993.9|85943.9|85995.1|85945.1|85993.8|85943.8|25
1631771120000|2021-09-16 05:45:20|85994.1|85944.1|85993.2|85943.2|85994.8|85944.8|85992.3|85942.3|48
1631771130000|2021-09-16 05:45:30|85993.5|85943.5|85992.1|85942.1|85994.5|85944.5|85991.8|85941.8|51
1631771140000|2021-09-16 05:45:40|85992.2|85942.2|85993.1|85943.1|85993.4|85943.4|85991.5|85941.5|26
1631771150000|2021-09-16 05:45:50|85993|85943|85994.9|85944.9|85995.3|85945.3|85992|85942|40
1631771160000|2021-09-16 05:46:00|85995|85945|85993.7|85943.7|85996|85946|85993.3|85943.3|26
1631771170000|2021-09-16 05:46:10|85993.8|85943.8|85996.1|85946.1|85996.8|85946.8|85993.8|85943.8|50
1631771180000|2021-09-16 05:46:20|85996.4|85946.4|85993.4|85943.4|85998.2|85948.2|85992.6|85942.6|71
1631771190000|2021-09-16 05:46:30|85993.2|85943.2|85994|85944|85994.9|85944.9|85992.4|85942.4|46
1631771200000|2021-09-16 05:46:40|85994.1|85944.1|85995.7|85945.7|85995.8|85945.8|85991.8|85941.8|45
1631771210000|2021-09-16 05:46:50|85995.9|85945.9|85994.3|85944.3|85996|85946|85992.7|85942.7|32
1631771220000|2021-09-16 05:47:00|85994.7|85944.7|85997.1|85947.1|85997.8|85947.8|85994.6|85944.6|48
1631771230000|2021-09-16 05:47:10|85996.9|85946.9|85994.3|85944.3|85997.4|85947.4|85990.7|85940.7|43
1631771240000|2021-09-16 05:47:20|85994.5|85944.5|85994.3|85944.3|85996|85946|85993.6|85943.6|28
1631771250000|2021-09-16 05:47:30|85994.5|85944.5|85993.5|85943.5|85994.5|85944.5|85992.1|85942.1|37
1631771260000|2021-09-16 05:47:40|85993.7|85943.7|85995.2|85945.2|85997.1|85947.1|85993.2|85943.2|56
1631771270000|2021-09-16 05:47:50|85996.1|85946.1|85997.1|85947.1|85997.5|85947.5|85994.8|85944.8|58
1631771280000|2021-09-16 05:48:00|85997.5|85947.5|85995.9|85945.9|85998.5|85948.5|85994.5|85944.5|46
1631771290000|2021-09-16 05:48:10|85995.8|85945.8|85997.3|85947.3|85998.6|85948.6|85995.8|85945.8|60
1631771300000|2021-09-16 05:48:20|85997.1|85947.1|85997.7|85947.7|86000.7|85950.7|85996.6|85946.6|41
1631771310000|2021-09-16 05:48:30|85998.1|85948.1|85998.9|85948.9|86000.3|85950.3|85997.8|85947.8|44
1631771320000|2021-09-16 05:48:40|85999.1|85949.1|85998.6|85948.6|86000.3|85950.3|85997.3|85947.3|48
1631771330000|2021-09-16 05:48:50|85998.3|85948.3|85995.7|85945.7|85998.7|85948.7|85995.5|85945.5|57
1631771340000|2021-09-16 05:49:00|85997.1|85947.1|85996|85946|85998.2|85948.2|85994.5|85944.5|57
1631771350000|2021-09-16 05:49:10|85996.1|85946.1|85993.9|85943.9|85996.3|85946.3|85993.6|85943.6|42
1631771360000|2021-09-16 05:49:20|85993.6|85943.6|85994.8|85944.8|85994.8|85944.8|85993.1|85943.1|34
1631771370000|2021-09-16 05:49:30|85995.6|85945.6|85995.7|85945.7|85996|85946|85994.6|85944.6|28
1631771380000|2021-09-16 05:49:40|85995.8|85945.8|85996.4|85946.4|85997|85947|85994.8|85944.8|36
1631771390000|2021-09-16 05:49:50|85996.1|85946.1|85996.3|85946.3|85997|85947|85996|85946|23
1631771400000|2021-09-16 05:50:00|85996.2|85946.2|86000.1|85950.1|86000.1|85950.1|85996.2|85946.2|25
1631771410000|2021-09-16 05:50:10|85999.7|85949.7|86000.5|85950.5|86000.7|85950.7|85999.7|85949.7|25
1631771420000|2021-09-16 05:50:20|86000.3|85950.3|86001.5|85951.5|86003.3|85953.3|85999.9|85949.9|37
1631771430000|2021-09-16 05:50:30|86001.7|85951.7|86001.6|85951.6|86002.3|85952.3|86001|85951|30
1631771440000|2021-09-16 05:50:40|86001.9|85951.9|86001.8|85951.8|86002.7|85952.7|86001.3|85951.3|29
1631771450000|2021-09-16 05:50:50|86002.4|85952.4|86002|85952|86003|85953|86001.6|85951.6|20
1631771460000|2021-09-16 05:51:00|86001.2|85951.2|86007|85957|86009.3|85959.3|86001.2|85951.2|37
1631771470000|2021-09-16 05:51:10|86007.4|85957.4|86007|85957|86007.5|85957.5|86006|85956|36
1631771480000|2021-09-16 05:51:20|86006.9|85956.9|86012.4|85962.4|86012.4|85962.4|86006.5|85956.5|36
1631771490000|2021-09-16 05:51:30|86012.5|85962.5|86010.3|85960.3|86014.2|85964.2|86009.9|85959.9|37
1631771500000|2021-09-16 05:51:40|86009.9|85959.9|86009.2|85959.2|86011.5|85961.5|86009|85959|41
1631771510000|2021-09-16 05:51:50|86009.4|85959.4|86007.7|85957.7|86009.7|85959.7|86006.2|85956.2|45
1631771520000|2021-09-16 05:52:00|86007.6|85957.6|86005.6|85955.6|86008.3|85958.3|86003.9|85953.9|42
1631771530000|2021-09-16 05:52:10|86006.8|85956.8|86002.3|85952.3|86007|85957|86000.8|85950.8|47
1631771540000|2021-09-16 05:52:20|86002.4|85952.4|86010.2|85960.2|86010.8|85960.8|86001.5|85951.5|56
1631771550000|2021-09-16 05:52:30|86010.5|85960.5|86007|85957|86010.5|85960.5|86006.8|85956.8|33
1631771560000|2021-09-16 05:52:40|86007.1|85957.1|86006.1|85956.1|86007.2|85957.2|86005.2|85955.2|36
1631771570000|2021-09-16 05:52:50|86005.9|85955.9|86006|85956|86006.2|85956.2|86005.5|85955.5|17
1631771580000|2021-09-16 05:53:00|86005.9|85955.9|86008.3|85958.3|86008.9|85958.9|86004.8|85954.8|35
1631771590000|2021-09-16 05:53:10|86008.6|85958.6|86006.2|85956.2|86008.6|85958.6|86005.7|85955.7|30
1631771600000|2021-09-16 05:53:20|86007.4|85957.4|86008.5|85958.5|86009.6|85959.6|86006.9|85956.9|23
1631771610000|2021-09-16 05:53:30|86008.4|85958.4|86008.9|85958.9|86009.6|85959.6|86007.6|85957.6|36
1631771620000|2021-09-16 05:53:40|86009.1|85959.1|86007.7|85957.7|86010.2|85960.2|86007.1|85957.1|23
1631771630000|2021-09-16 05:53:50|86008|85958|86008.9|85958.9|86009.8|85959.8|86007.1|85957.1|31
1631771640000|2021-09-16 05:54:00|86009.4|85959.4|86005.8|85955.8|86010.4|85960.4|86005.3|85955.3|38
1631771650000|2021-09-16 05:54:10|86006.3|85956.3|86009.6|85959.6|86009.7|85959.7|86006.3|85956.3|39
1631771660000|2021-09-16 05:54:20|86008.9|85958.9|86009|85959|86011.4|85961.4|86008.8|85958.8|35
1631771670000|2021-09-16 05:54:30|86008.6|85958.6|86010.4|85960.4|86010.5|85960.5|86008.6|85958.6|18
1631771680000|2021-09-16 05:54:40|86010.5|85960.5|86010.4|85960.4|86010.6|85960.6|86009|85959|23
1631771690000|2021-09-16 05:54:50|86010.5|85960.5|86010.3|85960.3|86011|85961|86008.2|85958.2|30
1631771700000|2021-09-16 05:55:00|86009.7|85959.7|86003.8|85953.8|86010|85960|86002.7|85952.7|41
1631771710000|2021-09-16 05:55:10|86003.7|85953.7|86005.5|85955.5|86005.8|85955.8|86003.7|85953.7|39
1631771720000|2021-09-16 05:55:20|86005.4|85955.4|86005.2|85955.2|86006|85956|86004.8|85954.8|32
1631771730000|2021-09-16 05:55:30|86006.2|85956.2|86004.4|85954.4|86006.2|85956.2|86004.2|85954.2|25
1631771740000|2021-09-16 05:55:40|86004.7|85954.7|86004.9|85954.9|86005.9|85955.9|86004.4|85954.4|19
1631771750000|2021-09-16 05:55:50|86005|85955|86006.3|85956.3|86007.7|85957.7|86004.8|85954.8|20
1631771760000|2021-09-16 05:56:00|86006.2|85956.2|86006.9|85956.9|86008.8|85958.8|86004.6|85954.6|34
1631771770000|2021-09-16 05:56:10|86007.1|85957.1|86003.6|85953.6|86007.1|85957.1|86002.1|85952.1|39
1631771780000|2021-09-16 05:56:20|86003.4|85953.4|86002.1|85952.1|86003.5|85953.5|86001.7|85951.7|28
1631771790000|2021-09-16 05:56:30|86002|85952|86001.5|85951.5|86003.1|85953.1|86001.5|85951.5|31
1631771800000|2021-09-16 05:56:40|86001.3|85951.3|86003.2|85953.2|86003.2|85953.2|86001.3|85951.3|27
1631771810000|2021-09-16 05:56:50|86003.3|85953.3|86007.3|85957.3|86009|85959|86002.8|85952.8|30
1631771820000|2021-09-16 05:57:00|86007.8|85957.8|86010.6|85960.6|86011.4|85961.4|86006.3|85956.3|32
1631771830000|2021-09-16 05:57:10|86009.9|85959.9|86010.2|85960.2|86010.8|85960.8|86008.9|85958.9|26
1631771840000|2021-09-16 05:57:20|86010.5|85960.5|86009.5|85959.5|86011.1|85961.1|86008.5|85958.5|30
1631771850000|2021-09-16 05:57:30|86009.3|85959.3|86008.6|85958.6|86009.7|85959.7|86007.6|85957.6|18
1631771860000|2021-09-16 05:57:40|86008.5|85958.5|86008.5|85958.5|86009.1|85959.1|86008.2|85958.2|24
1631771870000|2021-09-16 05:57:50|86008.1|85958.1|86006.8|85956.8|86008.9|85958.9|86006.5|85956.5|23
1631771880000|2021-09-16 05:58:00|86007|85957|86010.9|85960.9|86011.1|85961.1|86005.8|85955.8|39
1631771890000|2021-09-16 05:58:10|86011.3|85961.3|86011.8|85961.8|86014.1|85964.1|86009|85959|41
1631771900000|2021-09-16 05:58:20|86012.3|85962.3|86013.3|85963.3|86013.6|85963.6|86011.8|85961.8|32
1631771910000|2021-09-16 05:58:30|86013|85963|86014|85964|86014.3|85964.3|86011.3|85961.3|43
1631771920000|2021-09-16 05:58:40|86014.3|85964.3|86013.8|85963.8|86014.7|85964.7|86012.6|85962.6|26
1631771930000|2021-09-16 05:58:50|86013.9|85963.9|86015.8|85965.8|86015.8|85965.8|86013.8|85963.8|25
1631771940000|2021-09-16 05:59:00|86015.6|85965.6|86016|85966|86016.2|85966.2|86012.9|85962.9|41
1631771950000|2021-09-16 05:59:10|86016.1|85966.1|86017.1|85967.1|86018.4|85968.4|86015.5|85965.5|44
1631771960000|2021-09-16 05:59:20|86017.2|85967.2|86015.7|85965.7|86017.2|85967.2|86013.6|85963.6|36
1631771970000|2021-09-16 05:59:30|86015.9|85965.9|86018.1|85968.1|86018.4|85968.4|86015.7|85965.7|38
1631771980000|2021-09-16 05:59:40|86016.8|85966.8|86020.3|85970.3|86020.4|85970.4|86015.9|85965.9|50
1631771990000|2021-09-16 05:59:50|86020.1|85970.1|86021|85971|86021.6|85971.6|86018.2|85968.2|56
1631772000000|2021-09-16 06:00:00|86022.1|85972.1|86029.3|85979.3|86032.8|85982.8|86022|85972|66
1631772010000|2021-09-16 06:00:10|86029.1|85979.1|86028.3|85978.3|86031.6|85981.6|86028.2|85978.2|45
1631772020000|2021-09-16 06:00:20|86028.2|85978.2|86013.1|85963.1|86028.2|85978.2|86012.4|85962.4|62
1631772030000|2021-09-16 06:00:30|86013.4|85963.4|86016|85966|86016|85966|86012.3|85962.3|43
1631772040000|2021-09-16 06:00:40|86016.2|85966.2|86009|85959|86016.5|85966.5|85992.4|85942.4|48
1631772050000|2021-09-16 06:00:50|86008.9|85958.9|86010.6|85960.6|86012.6|85962.6|86008.9|85958.9|39
1631772060000|2021-09-16 06:01:00|86010.1|85960.1|85993.1|85943.1|86010.1|85960.1|85992.2|85942.2|66
1631772070000|2021-09-16 06:01:10|85992.6|85942.6|85987.7|85937.7|85992.8|85942.8|85986.8|85936.8|50
1631772080000|2021-09-16 06:01:20|85987.3|85937.3|85988.3|85938.3|85990.3|85940.3|85986.8|85936.8|33
1631772090000|2021-09-16 06:01:30|85987.9|85937.9|85988.6|85938.6|85988.8|85938.8|85987.8|85937.8|42
1631772100000|2021-09-16 06:01:40|85988.8|85938.8|85985.1|85935.1|85989.7|85939.7|85985.1|85935.1|39
1631772110000|2021-09-16 06:01:50|85984.9|85934.9|85986.2|85936.2|85986.2|85936.2|85983.8|85933.8|35
1631772120000|2021-09-16 06:02:00|85986.1|85936.1|85992.6|85942.6|85993.3|85943.3|85984.3|85934.3|50
1631772130000|2021-09-16 06:02:10|85992.7|85942.7|85991.2|85941.2|85992.7|85942.7|85983.7|85933.7|61
1631772140000|2021-09-16 06:02:20|85991.3|85941.3|85982.7|85932.7|85991.3|85941.3|85980.9|85930.9|59
1631772150000|2021-09-16 06:02:30|85981.9|85931.9|85973.2|85923.2|85982.2|85936.6|85961.6|85918.3|54
1631772160000|2021-09-16 06:02:40|85973.9|85923.9|85978.3|85928.3|85978.7|85928.7|85973.2|85923.2|40
1631772170000|2021-09-16 06:02:50|85978.7|85928.7|85979.8|85929.8|85981.1|85931.1|85978.7|85928.7|42
1631772180000|2021-09-16 06:03:00|85979.7|85929.7|85975.1|85925.1|85979.7|85929.7|85974.7|85924.7|46
1631772190000|2021-09-16 06:03:10|85975.5|85925.5|85973.8|85923.8|85976.6|85926.6|85973.6|85923.6|46
1631772200000|2021-09-16 06:03:20|85974|85924|85973|85923|85977.3|85927.3|85972.7|85922.7|38
1631772210000|2021-09-16 06:03:30|85973.1|85923.1|85970.9|85920.9|85974.5|85924.5|85969.8|85919.8|45
1631772220000|2021-09-16 06:03:40|85971.4|85921.4|85969.5|85919.5|85972.6|85922.6|85969.4|85919.4|40
1631772230000|2021-09-16 06:03:50|85969.7|85919.7|85967|85917|85971.5|85921.5|85965.6|85915.6|37
1631772240000|2021-09-16 06:04:00|85967.1|85917.1|85965.3|85915.3|85968.4|85918.4|85965.3|85915.3|40
1631772250000|2021-09-16 06:04:10|85965.5|85915.5|85967.1|85917.1|85967.9|85917.9|85964.5|85914.5|49
1631772260000|2021-09-16 06:04:20|85966.6|85916.6|85966|85916|85967.3|85917.3|85965.4|85915.4|35
1631772270000|2021-09-16 06:04:30|85965.7|85915.7|85965.9|85915.9|85966.8|85916.8|85965.7|85915.7|23
1631772280000|2021-09-16 06:04:40|85966.2|85916.2|85957.9|85907.9|85967.2|85927.1|85952.1|85906.5|49
1631772290000|2021-09-16 06:04:50|85957.8|85907.8|85955.1|85905.1|85958.7|85908.7|85955|85905|47
1631772300000|2021-09-16 06:05:00|85955.3|85905.3|85957|85907|85958.6|85908.6|85955.3|85905.3|33
1631772310000|2021-09-16 06:05:10|85957.2|85907.2|85957.4|85907.4|85957.8|85907.8|85956.9|85906.9|28
1631772320000|2021-09-16 06:05:20|85957.3|85907.3|85956.5|85906.5|85957.9|85907.9|85956.1|85906.1|38
1631772330000|2021-09-16 06:05:30|85956.3|85906.3|85955.8|85905.8|85957|85907|85955.8|85905.8|33
1631772340000|2021-09-16 06:05:40|85955.6|85905.6|85956.1|85906.1|85956.1|85906.1|85953.1|85903.1|18
1631772350000|2021-09-16 06:05:50|85956|85906|85954.4|85904.4|85956|85906|85950.1|85900.1|32
1631772360000|2021-09-16 06:06:00|85954.3|85904.3|85957.2|85907.2|85959.6|85909.6|85950.8|85900.8|45
1631772370000|2021-09-16 06:06:10|85957.3|85907.3|85951.9|85901.9|85957.9|85907.9|85951.9|85901.9|38
1631772380000|2021-09-16 06:06:20|85952.1|85902.1|85952.8|85902.8|85953.1|85903.1|85951.6|85901.6|46
1631772390000|2021-09-16 06:06:30|85952.7|85902.7|85962.4|85912.4|85964.7|85914.7|85952.7|85902.7|59
1631772400000|2021-09-16 06:06:40|85962.8|85912.8|85965.8|85915.8|85967.1|85917.1|85962|85912|44
1631772410000|2021-09-16 06:06:50|85966.7|85916.7|85960.1|85910.1|85966.7|85916.7|85959.7|85909.7|57
1631772420000|2021-09-16 06:07:00|85960.2|85910.2|85961.3|85911.3|85962.1|85912.1|85959.9|85909.9|48
1631772430000|2021-09-16 06:07:10|85961.1|85911.1|85964.5|85914.5|85965.4|85915.4|85959.6|85909.6|45
1631772440000|2021-09-16 06:07:20|85964.4|85914.4|85962.1|85912.1|85965.9|85915.9|85960.7|85910.7|42
1631772450000|2021-09-16 06:07:30|85962.2|85912.2|85962.6|85912.6|85962.7|85912.7|85959.5|85909.5|46
1631772460000|2021-09-16 06:07:40|85962.8|85912.8|85963.2|85913.2|85964.2|85914.2|85961.9|85911.9|46
1631772470000|2021-09-16 06:07:50|85963.3|85913.3|85960.7|85910.7|85963.3|85913.3|85957.4|85907.4|52
1631772480000|2021-09-16 06:08:00|85960.9|85910.9|85960.7|85910.7|85961.8|85911.8|85960.1|85910.1|32
1631772490000|2021-09-16 06:08:10|85960.5|85910.5|85959.9|85909.9|85962|85912|85958.7|85908.7|46
1631772500000|2021-09-16 06:08:20|85960.2|85910.2|85956.4|85906.4|85960.2|85910.2|85952.9|85902.9|48
1631772510000|2021-09-16 06:08:30|85956.3|85906.3|85958.6|85908.6|85959.9|85909.9|85955.6|85905.6|53
1631772520000|2021-09-16 06:08:40|85959|85909|85959.1|85909.1|85963.5|85913.5|85957.8|85907.8|52
1631772530000|2021-09-16 06:08:50|85958.9|85908.9|85960.3|85910.3|85960.7|85910.7|85958.9|85908.9|41
1631772540000|2021-09-16 06:09:00|85960.2|85910.2|85958.8|85908.8|85963.1|85913.1|85957.6|85907.6|54
1631772550000|2021-09-16 06:09:10|85959.3|85909.3|85960.5|85910.5|85960.5|85910.5|85958.2|85908.2|45
1631772560000|2021-09-16 06:09:20|85960|85910|85962.7|85912.7|85963.1|85924.8|85949.8|85909.2|61
1631772570000|2021-09-16 06:09:30|85962.4|85912.4|85958.3|85908.3|85962.8|85912.8|85957.3|85907.3|49
1631772580000|2021-09-16 06:09:40|85959.2|85909.2|85958.3|85908.3|85959.6|85909.6|85956.7|85906.7|54
1631772590000|2021-09-16 06:09:50|85958.7|85908.7|85958.3|85908.3|85959.6|85909.6|85956.7|85906.7|47
1631772600000|2021-09-16 06:10:00|85958.1|85908.1|85960.9|85910.9|85961.8|85911.8|85957.9|85907.9|49
1631772610000|2021-09-16 06:10:10|85961.2|85911.2|85961.4|85911.4|85962.1|85912.1|85960.7|85910.7|49
1631772620000|2021-09-16 06:10:20|85961.2|85911.2|85962|85912|85962.9|85912.9|85960.9|85910.9|37
1631772630000|2021-09-16 06:10:30|85962.7|85912.7|85962.6|85912.6|85962.7|85923.1|85947.4|85909.7|44
1631772640000|2021-09-16 06:10:40|85962.7|85912.7|85963|85913|85964.1|85914.1|85960.8|85910.8|46
1631772650000|2021-09-16 06:10:50|85963.3|85913.3|85966.3|85916.3|85968.3|85918.3|85963.3|85913.3|54
1631772660000|2021-09-16 06:11:00|85966.4|85916.4|85964.4|85914.4|85966.8|85916.8|85963.5|85913.5|47
1631772670000|2021-09-16 06:11:10|85963.7|85913.7|85966.1|85916.1|85966.3|85916.3|85963.6|85913.6|41
1631772680000|2021-09-16 06:11:20|85966.4|85916.4|85966.6|85916.6|85967|85917|85963.5|85913.5|50
1631772690000|2021-09-16 06:11:30|85966.5|85916.5|85965.1|85915.1|85966.6|85916.6|85964.5|85914.5|53
1631772700000|2021-09-16 06:11:40|85965.4|85915.4|85966.2|85916.2|85966.2|85916.2|85964.2|85914.2|29
1631772710000|2021-09-16 06:11:50|85966.8|85916.8|85964.9|85914.9|85966.8|85927.4|85951|85914.1|52
1631772720000|2021-09-16 06:12:00|85964.7|85914.7|85983.1|85933.1|85983.4|85933.4|85964|85914|63
1631772730000|2021-09-16 06:12:10|85982.7|85932.7|85985.3|85935.3|85986.3|85936.3|85981.4|85931.4|59
1631772740000|2021-09-16 06:12:20|85985.4|85935.4|85985.6|85935.6|85986.8|85936.8|85981.3|85931.3|52
1631772750000|2021-09-16 06:12:30|85985.4|85935.4|85978.8|85928.8|85985.9|85935.9|85978|85928|57
1631772760000|2021-09-16 06:12:40|85979.1|85929.1|85978.8|85928.8|85980.5|85930.5|85978.4|85928.4|35
1631772770000|2021-09-16 06:12:50|85979.1|85929.1|85976.2|85926.2|85979.5|85929.5|85974.9|85924.9|41
1631772780000|2021-09-16 06:13:00|85976.1|85926.1|85980.6|85930.6|85980.6|85930.6|85970.3|85920.3|57
1631772790000|2021-09-16 06:13:10|85980.5|85930.5|85979.6|85929.6|85981.1|85931.1|85979|85929|44
1631772800000|2021-09-16 06:13:20|85979.9|85929.9|85979.7|85929.7|85979.9|85929.9|85979.2|85929.2|36
1631772810000|2021-09-16 06:13:30|85979.5|85929.5|85973.2|85923.2|85980.4|85930.4|85972.7|85922.7|46
1631772820000|2021-09-16 06:13:40|85972.8|85922.8|85972.8|85922.8|85973.9|85923.9|85971.5|85921.5|52
1631772830000|2021-09-16 06:13:50|85972.7|85922.7|85970.1|85920.1|85973.8|85923.8|85968.6|85918.6|51
1631772840000|2021-09-16 06:14:00|85970.9|85920.9|85976.5|85926.5|85977.5|85927.5|85969.5|85919.5|47
1631772850000|2021-09-16 06:14:10|85976.4|85926.4|85976.5|85926.5|85977.4|85927.4|85976.2|85926.2|30
1631772860000|2021-09-16 06:14:20|85976.4|85926.4|85974.5|85924.5|85977.3|85927.3|85972|85922|44
1631772870000|2021-09-16 06:14:30|85974.4|85924.4|85974.8|85924.8|85975.2|85925.2|85973.3|85923.3|47
1631772880000|2021-09-16 06:14:40|85975.6|85925.6|85975.8|85925.8|85975.9|85925.9|85973.4|85923.4|40
1631772890000|2021-09-16 06:14:50|85975.7|85925.7|85974.7|85924.7|85975.7|85925.7|85973.1|85923.1|34
1631772900000|2021-09-16 06:15:00|85974.4|85924.4|85975.4|85925.4|85976.7|85926.7|85970.3|85920.3|55
1631772910000|2021-09-16 06:15:10|85975.3|85925.3|85974.8|85924.8|85976.2|85926.2|85974.1|85924.1|33
1631772920000|2021-09-16 06:15:20|85974.9|85924.9|85971.2|85921.2|85975.2|85925.2|85967|85917|49
1631772930000|2021-09-16 06:15:30|85970.7|85920.7|85967.6|85917.6|85976.7|85926.7|85966.6|85916.6|49
1631772940000|2021-09-16 06:15:40|85968|85918|85972.7|85922.7|85973.6|85923.6|85967.1|85917.1|51
1631772950000|2021-09-16 06:15:50|85971.9|85921.9|85971.5|85921.5|85972.6|85922.6|85971.4|85921.4|20
1631772960000|2021-09-16 06:16:00|85972.4|85922.4|85969.3|85919.3|85973.4|85923.4|85968.6|85918.6|40
1631772970000|2021-09-16 06:16:10|85969.1|85919.1|85975.6|85925.6|85976.2|85926.2|85968.9|85918.9|46
1631772980000|2021-09-16 06:16:20|85976.1|85926.1|85970.7|85920.7|85976.1|85926.1|85968.7|85918.7|50
1631772990000|2021-09-16 06:16:30|85970.3|85920.3|85970.6|85920.6|85971.9|85921.9|85968.7|85918.7|65
1631773000000|2021-09-16 06:16:40|85970.7|85920.7|85968|85918|85971.1|85921.1|85967.4|85917.4|64
1631773010000|2021-09-16 06:16:50|85968.8|85918.8|85969.7|85919.7|85971.2|85921.2|85968.3|85918.3|64
1631773020000|2021-09-16 06:17:00|85969.9|85919.9|85968.1|85918.1|85972.2|85922.2|85964.9|85914.9|65
1631773030000|2021-09-16 06:17:10|85968|85918|85965.7|85915.7|85969.7|85919.7|85960.6|85910.6|61
1631773040000|2021-09-16 06:17:20|85965.4|85915.4|85960.6|85910.6|85967.3|85917.3|85960.5|85910.5|61
1631773050000|2021-09-16 06:17:30|85958.2|85908.2|85983.6|85933.6|85985.3|85935.3|85958.2|85908.2|59
1631773060000|2021-09-16 06:17:40|85984.4|85934.4|85984.1|85934.1|85985.9|85935.9|85983.5|85933.5|41
1631773070000|2021-09-16 06:17:50|85983.7|85933.7|85984.9|85934.9|85985.2|85935.2|85983.3|85933.3|54
1631773080000|2021-09-16 06:18:00|85984.8|85934.8|85985.4|85935.4|85985.9|85935.9|85984.2|85934.2|40
1631773090000|2021-09-16 06:18:10|85985.5|85935.5|85989.5|85939.5|85991|85941|85985.3|85935.3|50
1631773100000|2021-09-16 06:18:20|85989|85939|85988.9|85938.9|85992.1|85942.1|85988.5|85938.5|37
1631773110000|2021-09-16 06:18:30|85988|85938|85987.6|85937.6|85991|85941|85987.6|85937.6|37
1631773120000|2021-09-16 06:18:40|85988.5|85938.5|85988.5|85938.5|85990.3|85940.3|85987.9|85937.9|45
1631773130000|2021-09-16 06:18:50|85988|85938|85990.5|85940.5|85990.7|85940.7|85988|85938|41
1631773140000|2021-09-16 06:19:00|85990.2|85940.2|85991.9|85941.9|85992.3|85942.3|85986.6|85936.6|42
1631773150000|2021-09-16 06:19:10|85990.6|85940.6|85988.7|85938.7|85998.9|85948.9|85988.7|85938.7|48
1631773160000|2021-09-16 06:19:20|85989.4|85939.4|85989.7|85939.7|85992.5|85942.5|85985.2|85935.2|51
1631773170000|2021-09-16 06:19:30|85989.8|85939.8|85988.5|85938.5|85991|85941|85988.5|85938.5|37
1631773180000|2021-09-16 06:19:40|85988.6|85938.6|85983.2|85933.2|85989.6|85939.6|85981.6|85931.6|36
1631773190000|2021-09-16 06:19:50|85983.4|85933.4|85976.6|85926.6|85983.8|85933.8|85973.4|85923.4|59
1631773200000|2021-09-16 06:20:00|85976.4|85926.4|85975.6|85925.6|85977|85927|85974.7|85924.7|42
1631773210000|2021-09-16 06:20:10|85975.8|85925.8|85978.8|85928.8|85979.1|85929.1|85975.3|85925.3|34
1631773220000|2021-09-16 06:20:20|85978.7|85928.7|85982.3|85932.3|85983.9|85933.9|85978.1|85928.1|59
1631773230000|2021-09-16 06:20:30|85982.2|85932.2|85980.4|85930.4|85983.7|85933.7|85980.4|85930.4|45
1631773240000|2021-09-16 06:20:40|85980.5|85930.5|85985.2|85935.2|85988|85938|85980.3|85930.3|45
1631773250000|2021-09-16 06:20:50|85984.7|85934.7|85984.2|85934.2|85985.4|85935.4|85983.2|85933.2|32
1631773260000|2021-09-16 06:21:00|85984.3|85934.3|85987|85937|85987.8|85937.8|85984.2|85934.2|58
1631773270000|2021-09-16 06:21:10|85987.1|85937.1|85985.8|85935.8|85991.5|85941.5|85985.8|85935.8|60
1631773280000|2021-09-16 06:21:20|85986.8|85936.8|85988.3|85938.3|85990.3|85940.3|85986|85936|53
1631773290000|2021-09-16 06:21:30|85988.1|85938.1|85986.5|85936.5|85990.5|85940.5|85985.1|85935.1|64
1631773300000|2021-09-16 06:21:40|85986.3|85936.3|85988.6|85938.6|85990.1|85940.1|85982.5|85932.5|64
1631773310000|2021-09-16 06:21:50|85988.4|85938.4|85998.3|85948.3|85998.3|85948.3|85988.4|85938.4|61
1631773320000|2021-09-16 06:22:00|85997.8|85947.8|86004|85954|86005.4|85955.4|85997.8|85947.8|63
1631773330000|2021-09-16 06:22:10|86003.8|85953.8|86000.5|85950.5|86005.2|85955.2|85999.8|85949.8|70
1631773340000|2021-09-16 06:22:20|86000.2|85950.2|85998.9|85948.9|86002.2|85952.2|85998.9|85948.9|49
1631773350000|2021-09-16 06:22:30|85998.6|85948.6|85993.3|85943.3|85998.7|85948.7|85992.8|85942.8|55
1631773360000|2021-09-16 06:22:40|85993|85943|85990.2|85940.2|85995.5|85945.5|85990.2|85940.2|56
1631773370000|2021-09-16 06:22:50|85990.6|85940.6|85985.1|85935.1|85990.6|85940.6|85985.1|85935.1|54
1631773380000|2021-09-16 06:23:00|85985.3|85935.3|85979.3|85929.3|85985.5|85935.5|85976.6|85926.6|66
1631773390000|2021-09-16 06:23:10|85979.2|85929.2|85977.5|85927.5|85981.4|85931.4|85977.5|85927.5|48
1631773400000|2021-09-16 06:23:20|85976.1|85926.1|85981.1|85931.1|85983|85933|85975.4|85925.4|63
1631773410000|2021-09-16 06:23:30|85980.8|85930.8|85975.7|85925.7|85980.8|85930.8|85974.4|85924.4|55
1631773420000|2021-09-16 06:23:40|85975.6|85925.6|85970.4|85920.4|85975.9|85925.9|85968.4|85918.4|45
1631773430000|2021-09-16 06:23:50|85970.6|85920.6|85975.4|85925.4|85977.4|85927.4|85969.8|85919.8|58
1631773440000|2021-09-16 06:24:00|85975.1|85925.1|85978.3|85928.3|85978.5|85928.5|85975.1|85925.1|57
1631773450000|2021-09-16 06:24:10|85977.8|85927.8|85979.7|85929.7|85980.5|85930.5|85977|85927|52
1631773460000|2021-09-16 06:24:20|85980|85930|85984.7|85934.7|85985.2|85935.2|85979.1|85929.1|58
1631773470000|2021-09-16 06:24:30|85984.3|85934.3|85984.8|85934.8|85989.1|85939.1|85984.3|85934.3|59
1631773480000|2021-09-16 06:24:40|85984.5|85934.5|85988.8|85938.8|85989.8|85950.9|85974.8|85934.3|48
1631773490000|2021-09-16 06:24:50|85988.4|85938.4|85992|85942|85992.6|85942.6|85988.4|85938.4|51
1631773500000|2021-09-16 06:25:00|85991|85941|85991.5|85941.5|85992.1|85942.1|85991|85941|28
1631773510000|2021-09-16 06:25:10|85991.4|85941.4|85992.3|85942.3|85993.1|85943.1|85991.2|85941.2|34
1631773520000|2021-09-16 06:25:20|85992.1|85942.1|85992.1|85942.1|85993.1|85943.1|85987.8|85937.8|49
1631773530000|2021-09-16 06:25:30|85992.5|85942.5|86016|85966|86016.6|85966.6|85992.5|85942.5|58
1631773540000|2021-09-16 06:25:40|86015.8|85965.8|86018.3|85968.3|86019.9|85983.3|86008.3|85964.6|61
1631773550000|2021-09-16 06:25:50|86018|85968|86014.4|85964.4|86018.7|85968.7|86012.5|85962.5|45
1631773560000|2021-09-16 06:26:00|86014.5|85964.5|86004.1|85954.1|86015.4|85965.4|86000.7|85950.7|74
1631773570000|2021-09-16 06:26:10|86004|85954|86012|85962|86013.5|85963.5|86003.3|85953.3|45
1631773580000|2021-09-16 06:26:20|86011.9|85961.9|86009|85959|86012.7|85962.7|86008.4|85958.4|42
1631773590000|2021-09-16 06:26:30|86008.7|85958.7|86007.9|85957.9|86010.8|85960.8|86006.3|85956.3|53
1631773600000|2021-09-16 06:26:40|86007.6|85957.6|86003|85953|86008.1|85958.1|86001.9|85951.9|64
1631773610000|2021-09-16 06:26:50|86003.4|85953.4|85997.9|85947.9|86003.4|85953.4|85994.3|85944.3|56
1631773620000|2021-09-16 06:27:00|85998.9|85948.9|85997.9|85947.9|85999.8|85949.8|85997.4|85947.4|50
1631773630000|2021-09-16 06:27:10|85997.8|85947.8|85997.6|85947.6|85999.2|85949.2|85997.1|85947.1|44
1631773640000|2021-09-16 06:27:20|85999.1|85949.1|85997.2|85947.2|86000.5|85950.5|85996.4|85946.4|47
1631773650000|2021-09-16 06:27:30|85997.3|85947.3|86001|85951|86001.7|85951.7|85997|85947|62
1631773660000|2021-09-16 06:27:40|86001.2|85951.2|86005.7|85955.7|86007|85957|86000.7|85950.7|42
1631773670000|2021-09-16 06:27:50|86005.5|85955.5|86006.9|85956.9|86007.7|85957.7|86005|85955|42
1631773680000|2021-09-16 06:28:00|86007.4|85957.4|86009.6|85959.6|86011.2|85961.2|86006.5|85956.5|59
1631773690000|2021-09-16 06:28:10|86009.4|85959.4|86010.1|85960.1|86011.5|85961.5|86008.9|85958.9|44
1631773700000|2021-09-16 06:28:20|86009.9|85959.9|86010.8|85960.8|86010.9|85960.9|86009.9|85959.9|32
1631773710000|2021-09-16 06:28:30|86012.2|85962.2|85998.6|85973.6|86013.3|85974.1|85998.1|85960.9|41
1631773720000|2021-09-16 06:28:40|85998.4|85973.4|86013.3|85963.3|86013.7|85973.7|85998.4|85960.3|45
1631773730000|2021-09-16 06:28:50|86013.7|85963.7|86006.9|85956.9|86013.7|85963.7|86006|85956|41
1631773740000|2021-09-16 06:29:00|86006.5|85956.5|86006.2|85956.2|86008.5|85958.5|86003.5|85953.5|57
1631773750000|2021-09-16 06:29:10|86005.7|85955.7|86004.9|85954.9|86006.5|85956.5|86004.4|85954.4|38
1631773760000|2021-09-16 06:29:20|86004.6|85954.6|86002.6|85952.6|86006.8|85967.8|85989.4|85952.5|38
1631773770000|2021-09-16 06:29:30|86003.7|85953.7|86002.4|85952.4|86004.4|85954.4|85998.6|85948.6|51
1631773780000|2021-09-16 06:29:40|86004.4|85954.4|86006.5|85956.5|86007.1|85957.1|86003.1|85953.1|42
1631773790000|2021-09-16 06:29:50|86006.4|85956.4|86006.6|85956.6|86008|85958|86006|85956|46
1631773800000|2021-09-16 06:30:00|86010.8|85960.8|86015.1|85965.1|86016.5|85966.5|86010.6|85960.6|47
1631773810000|2021-09-16 06:30:10|86015.2|85965.2|86009.2|85959.2|86018|85971.3|85996|85956.2|48
1631773820000|2021-09-16 06:30:20|86008.9|85958.9|86021|85971|86021.1|85972.2|85995.9|85956.7|62
1631773830000|2021-09-16 06:30:30|86019.9|85969.9|86017.6|85967.6|86022.5|85972.5|86015.7|85965.7|37
1631773840000|2021-09-16 06:30:40|86019|85969|86017.2|85967.2|86019|85979.4|86004.2|85967.2|32
1631773850000|2021-09-16 06:30:50|86017.9|85967.9|86018.1|85968.1|86018.5|85968.5|86017.6|85967.6|21
1631773860000|2021-09-16 06:31:00|86017.9|85967.9|86019.9|85969.9|86020.8|85970.8|86015.9|85965.9|31
1631773870000|2021-09-16 06:31:10|86019|85969|86020.4|85970.4|86021.5|85971.5|86016.4|85966.4|37
1631773880000|2021-09-16 06:31:20|86019.3|85969.3|86028.3|85978.3|86028.3|85991.1|86013|85968.9|46
1631773890000|2021-09-16 06:31:30|86028.1|85978.1|86033.2|85983.2|86037.9|85997.5|86018.3|85978.1|55
1631773900000|2021-09-16 06:31:40|86034.5|85984.5|86037.2|85987.2|86039.1|85989.1|86033.3|85983.3|48
1631773910000|2021-09-16 06:31:50|86036.6|85986.6|86036.5|85986.5|86037.4|85999.6|86022.1|85985.7|38
1631773920000|2021-09-16 06:32:00|86037|85987|86034.5|85984.5|86037|85998.8|86019.1|85981.9|41
1631773930000|2021-09-16 06:32:10|86034.8|85984.8|86030|85980|86034.8|85994.5|86018.6|85978.1|49
1631773940000|2021-09-16 06:32:20|86030.4|85980.4|86026.5|85976.5|86030.4|85989.4|86013.6|85974.8|44
1631773950000|2021-09-16 06:32:30|86027.1|85977.1|86028.8|85978.8|86030.3|85980.3|86025.6|85975.6|44
1631773960000|2021-09-16 06:32:40|86028.4|85978.4|86036.4|85986.4|86037.1|85999.2|86022.4|85978.4|48
1631773970000|2021-09-16 06:32:50|86036.3|85986.3|86038.2|85988.2|86039.1|85989.1|86035.8|85985.8|36
1631773980000|2021-09-16 06:33:00|86037.9|85987.9|86039.1|85989.1|86039.7|86001.7|86024.9|85987.9|29
1631773990000|2021-09-16 06:33:10|86039.3|85989.3|86043.5|85993.5|86043.6|85993.6|86038.3|85988.3|42
1631774000000|2021-09-16 06:33:20|86043.2|85993.2|86044.6|85994.6|86046.3|85996.3|86042|85992|40
1631774010000|2021-09-16 06:33:30|86044.2|85994.2|86045.1|85995.1|86047.4|86008|86032.6|85992.6|34
1631774020000|2021-09-16 06:33:40|86046.1|85996.1|86042.3|85992.3|86046.1|85996.1|86042.3|85992.3|35
1631774030000|2021-09-16 06:33:50|86042.7|85992.7|86042.5|85992.5|86044.7|85994.7|86042.2|85992.2|41
1631774040000|2021-09-16 06:34:00|86042.6|85992.6|86018.3|85968.3|86043.9|86006|86014.6|85964.6|51
1631774050000|2021-09-16 06:34:10|86019|85969|86020.1|85970.1|86020.1|85970.1|86018.3|85968.3|40
1631774060000|2021-09-16 06:34:20|86020.6|85970.6|86016.6|85966.6|86023.7|85973.7|86015.5|85965.5|50
1631774070000|2021-09-16 06:34:30|86017.1|85967.1|86016.5|85966.5|86019|85969|86015.7|85965.7|48
1631774080000|2021-09-16 06:34:40|86016.3|85966.3|86013.6|85963.6|86017.8|85967.8|86013.2|85963.2|43
1631774090000|2021-09-16 06:34:50|86013.4|85963.4|86007|85957|86015.8|85978.5|86001.9|85954.4|63
1631774100000|2021-09-16 06:35:00|86006.1|85956.1|85991.5|85941.5|86006.1|85959.4|85982.8|85940.3|56
1631774110000|2021-09-16 06:35:10|85991.3|85941.3|85999.5|85949.5|86003|85961.2|85978.2|85941.1|56
1631774120000|2021-09-16 06:35:20|85999.4|85949.4|85991.9|85941.9|85999.8|85949.8|85989.7|85939.7|53
1631774130000|2021-09-16 06:35:30|85992.2|85942.2|85990.3|85940.3|85992.2|85942.2|85984.5|85934.5|49
1631774140000|2021-09-16 06:35:40|85989.9|85939.9|85986|85936|85990.8|85940.8|85984.7|85934.7|30
1631774150000|2021-09-16 06:35:50|85985.3|85935.3|85987.5|85937.5|85992.3|85942.3|85981.2|85931.2|60
1631774160000|2021-09-16 06:36:00|85986.2|85936.2|85984.7|85934.7|85986.7|85948.7|85973.6|85933.1|49
1631774170000|2021-09-16 06:36:10|85984.8|85934.8|85984.3|85934.3|85985|85935|85982.4|85932.4|42
1631774180000|2021-09-16 06:36:20|85986.2|85936.2|85994|85944|85994|85944|85985.5|85935.5|38
1631774190000|2021-09-16 06:36:30|85993.5|85943.5|85995.7|85945.7|85996|85946|85992.6|85942.6|38
1631774200000|2021-09-16 06:36:40|85994.6|85944.6|85995|85945|85995|85945|85993.6|85943.6|25
1631774210000|2021-09-16 06:36:50|85995.3|85945.3|86007.7|85957.7|86008.7|85968.4|85986|85945.3|63
1631774220000|2021-09-16 06:37:00|86007.5|85957.5|85996.3|85946.3|86009|85959|85996.2|85946.2|39
1631774230000|2021-09-16 06:37:10|85997.7|85947.7|85997.3|85947.3|86000.3|85962.2|85982.2|85946|62
1631774240000|2021-09-16 06:37:20|85997.8|85947.8|85990.9|85940.9|85998.1|85948.1|85990.5|85940.5|51
1631774250000|2021-09-16 06:37:30|85990.8|85940.8|85999.9|85949.9|86000.9|85959.8|85984.6|85939.3|48
1631774260000|2021-09-16 06:37:40|85999.4|85949.4|85998.8|85948.8|86000.2|85950.2|85998.1|85948.1|33
1631774270000|2021-09-16 06:37:50|85998.6|85948.6|85999.2|85949.2|85999.4|85949.4|85998.4|85948.4|26
1631774280000|2021-09-16 06:38:00|85999.1|85949.1|85999|85949|85999.3|85949.3|85998.4|85948.4|12
1631774290000|2021-09-16 06:38:10|85999.2|85949.2|86006.9|85956.9|86009.6|85971.4|85995.7|85948.5|37
1631774300000|2021-09-16 06:38:20|86007.2|85957.2|86000.8|85950.8|86007.2|85957.2|85999.8|85949.8|43
1631774310000|2021-09-16 06:38:30|86002.3|85952.3|86002.1|85952.1|86002.4|85964.7|85987.7|85950.9|31
1631774320000|2021-09-16 06:38:40|86002.3|85952.3|85998.8|85948.8|86002.3|85952.3|85997.4|85947.4|41
1631774330000|2021-09-16 06:38:50|85998.7|85948.7|85988|85963|85998.9|85963.2|85986.1|85948.6|40
1631774340000|2021-09-16 06:39:00|85987.7|85962.7|85984.5|85959.5|85998.9|85962.9|85982.5|85944.4|39
1631774350000|2021-09-16 06:39:10|85984.3|85959.3|85997.6|85947.6|85998.2|85959.5|85983.5|85946|33
1631774360000|2021-09-16 06:39:20|85997.5|85947.5|85980.8|85955.8|85997.9|85956.9|85980.2|85944|39
1631774370000|2021-09-16 06:39:30|85980.7|85955.7|85980.4|85955.4|85992.6|85955.8|85979.7|85942.2|40
1631774380000|2021-09-16 06:39:40|85980.2|85955.2|85989.5|85939.5|85993.3|85956.3|85980|85939.5|32
1631774390000|2021-09-16 06:39:50|85989.4|85939.4|85988.6|85938.6|85989.4|85949.8|85973.3|85936.3|34
1631774400000|2021-09-16 06:40:00|85987.8|85937.8|85991.5|85941.5|85992.1|85942.1|85986.9|85936.9|52
1631774410000|2021-09-16 06:40:10|85991.9|85941.9|85993.1|85943.1|85993.5|85943.5|85987.7|85937.7|62
1631774420000|2021-09-16 06:40:20|85993|85943|85996.8|85946.8|85998.4|85948.4|85992.4|85942.4|59
1631774430000|2021-09-16 06:40:30|85996.7|85946.7|85991.9|85966.9|86009.6|85971.8|85989.2|85944.6|60
1631774440000|2021-09-16 06:40:40|85991.7|85966.7|86001.6|85951.6|86002.2|85967.3|85986.4|85948.8|56
1631774450000|2021-09-16 06:40:50|86001.2|85951.2|85992.3|85967.3|86004.5|85967.8|85990.7|85951.2|54
1631774460000|2021-09-16 06:41:00|85992.2|85967.2|86005.8|85955.8|86005.8|85967.8|85991|85953.7|53
1631774470000|2021-09-16 06:41:10|86005.7|85955.7|86001.7|85951.7|86005.8|85955.8|86001.2|85951.2|55
1631774480000|2021-09-16 06:41:20|86001.6|85951.6|85998.9|85948.9|86003.1|85953.1|85998.7|85948.7|36
1631774490000|2021-09-16 06:41:30|85998.6|85948.6|85988.5|85963.5|85999.8|85963.5|85985.8|85946.9|49
1631774500000|2021-09-16 06:41:40|85988.1|85963.1|85988.1|85963.1|86001|85963.9|85983.2|85946.5|41
1631774510000|2021-09-16 06:41:50|85988.2|85963.2|85987.4|85962.4|85998.1|85963.4|85985.5|85947.9|28
1631774520000|2021-09-16 06:42:00|85988.5|85963.5|86009.2|85959.2|86009.4|85968|85988.2|85950.4|34
1631774530000|2021-09-16 06:42:10|86008.9|85958.9|85992.6|85967.6|86011.6|85973.9|85992.5|85956.2|54
1631774540000|2021-09-16 06:42:20|85993.6|85968.6|86012.5|85962.5|86012.8|85970.2|85992.5|85956.3|52
1631774550000|2021-09-16 06:42:30|86012.4|85962.4|86009.2|85959.2|86013.1|85971.9|85996.6|85958.9|41
1631774560000|2021-09-16 06:42:40|86009|85959|86008.2|85958.2|86009|85959|86007.4|85957.4|49
1631774570000|2021-09-16 06:42:50|86008.3|85958.3|86014.7|85964.7|86016.9|85966.9|86008.3|85958.3|46
1631774580000|2021-09-16 06:43:00|86014.8|85964.8|86017.2|85967.2|86019.9|85982.6|86007.6|85964.8|54
1631774590000|2021-09-16 06:43:10|86017|85967|86005|85980|86017|85982.8|86001.6|85963.9|43
1631774600000|2021-09-16 06:43:20|86005.1|85980.1|86001.3|85976.3|86005.5|85980.5|86001.1|85976.1|30
1631774610000|2021-09-16 06:43:30|86001.4|85976.4|86002.1|85977.1|86002.7|85977.7|86001.4|85976.4|18
1631774620000|2021-09-16 06:43:40|86002.2|85977.2|85997.3|85972.3|86012|85977.6|85997.3|85961.8|40
1631774630000|2021-09-16 06:43:50|85997.4|85972.4|85995.4|85970.4|85998.5|85973.5|85995.4|85970.4|20
1631774640000|2021-09-16 06:44:00|85995.5|85970.5|85993.7|85968.7|85995.5|85970.5|85992.2|85967.2|34
1631774650000|2021-09-16 06:44:10|85993.4|85968.4|86008.9|85958.9|86008.9|85972.2|85992.9|85956.3|37
1631774660000|2021-09-16 06:44:20|86008.8|85958.8|85995.1|85970.1|86009.1|85970.8|85994.7|85956.7|41
1631774670000|2021-09-16 06:44:30|85995|85970|85996|85971|85997.9|85972.9|85994.5|85969.5|29
1631774680000|2021-09-16 06:44:40|85996.1|85971.1|85996.4|85971.4|85998.1|85973.1|85995.8|85970.8|38
1631774690000|2021-09-16 06:44:50|85996.3|85971.3|86008.5|85958.5|86009.3|85971.9|85996.2|85958.5|35
1631774700000|2021-09-16 06:45:00|86008.6|85958.6|86010|85960|86011.9|85961.9|86007.8|85957.8|51
1631774710000|2021-09-16 06:45:10|86009.7|85959.7|85997.4|85972.4|86010.4|85972.7|85996.6|85959.6|37
1631774720000|2021-09-16 06:45:20|85997.5|85972.5|85997.6|85972.6|85999.1|85974.1|85996.6|85971.6|41
1631774730000|2021-09-16 06:45:30|85997.7|85972.7|85997.4|85972.4|85998.5|85973.5|85997.4|85972.4|26
1631774740000|2021-09-16 06:45:40|85997.5|85972.5|85998.2|85973.2|85998.9|85973.9|85997.4|85972.4|41
1631774750000|2021-09-16 06:45:50|85998|85973|85998.6|85973.6|85999|85974|85997.8|85972.8|23
1631774760000|2021-09-16 06:46:00|85998.8|85973.8|86006.1|85981.1|86017.2|85981.1|85998.4|85966.6|51
1631774770000|2021-09-16 06:46:10|86006.5|85981.5|86004.6|85979.6|86006.5|85981.5|86004.5|85979.5|38
1631774780000|2021-09-16 06:46:20|86006.1|85981.1|86005.7|85980.7|86019.6|85982.1|86004.6|85967.9|37
1631774790000|2021-09-16 06:46:30|86005.3|85980.3|86010.8|85985.8|86011.4|85986.4|86005|85980|40
1631774800000|2021-09-16 06:46:40|86010.5|85985.5|86009.6|85984.6|86011.1|85986.1|86005.1|85980.1|38
1631774810000|2021-09-16 06:46:50|86010.7|85985.7|86010.8|85985.8|86021.7|85987.3|86008.9|85971.7|40
1631774820000|2021-09-16 06:47:00|86011.1|85986.1|86010|85985|86011.5|85986.5|86008.3|85983.3|36
1631774830000|2021-09-16 06:47:10|86009.1|85984.1|86005.5|85980.5|86009.8|85984.8|86004.9|85979.9|34
1631774840000|2021-09-16 06:47:20|86004.8|85979.8|86003.7|85978.7|86018.3|85981.2|86003.4|85967|37
1631774850000|2021-09-16 06:47:30|86003.6|85978.6|86002|85977|86012.8|85980.6|85999.7|85960.8|50
1631774860000|2021-09-16 06:47:40|86001.8|85976.8|86003.8|85978.8|86004.2|85979.2|86001.6|85976.6|34
1631774870000|2021-09-16 06:47:50|86003.6|85978.6|86006.1|85981.1|86024.2|85982.1|86003.6|85966.2|58
1631774880000|2021-09-16 06:48:00|86006.2|85981.2|86007.7|85982.7|86024|85986.2|86005.4|85970.3|56
1631774890000|2021-09-16 06:48:10|86008|85983|86008.5|85983.5|86009.8|85984.8|86006.8|85981.8|44
1631774900000|2021-09-16 06:48:20|86008.4|85983.4|86020|85970|86022.4|85985.4|86005.9|85969.3|57
1631774910000|2021-09-16 06:48:30|86020.1|85970.1|86027.2|85977.2|86028.6|85987.7|86010.6|85969.4|47
1631774920000|2021-09-16 06:48:40|86027.4|85977.4|86027.6|85977.6|86029.5|85989.7|86013.5|85976.5|44
1631774930000|2021-09-16 06:48:50|86027.9|85977.9|86024.7|85974.7|86027.9|85977.9|86024.7|85974.7|40
1631774940000|2021-09-16 06:49:00|86023.3|85973.3|86021|85996|86037.6|85996.1|86013.7|85972.7|57
1631774950000|2021-09-16 06:49:10|86020.9|85995.9|86032.5|85982.5|86036.6|85999.3|86020.2|85981.9|52
1631774960000|2021-09-16 06:49:20|86032.4|85982.4|86038.8|85988.8|86040.4|86003.1|86024.2|85982.3|60
1631774970000|2021-09-16 06:49:30|86038.4|85988.4|86034.5|85984.5|86040.1|85999.3|86021.6|85983.6|47
1631774980000|2021-09-16 06:49:40|86034.7|85984.7|86023.5|85998.5|86036.1|85998.9|86022.3|85983.4|43
1631774990000|2021-09-16 06:49:50|86022.5|85997.5|86030.6|85980.6|86032.4|86003.2|86018.2|85979.9|48
1631775000000|2021-09-16 06:50:00|86031.2|85981.2|86037.8|85987.8|86039.4|86001.8|86025|85981.2|56
1631775010000|2021-09-16 06:50:10|86038|85988|86036.7|85986.7|86038.1|85988.1|86036.3|85986.3|31
1631775020000|2021-09-16 06:50:20|86035.4|85985.4|86023.8|85998.8|86036.5|86000|86023|85985.4|55
1631775030000|2021-09-16 06:50:30|86023.5|85998.5|86037.9|85987.9|86038.5|86000|86023.4|85986.9|36
1631775040000|2021-09-16 06:50:40|86038.1|85988.1|86038.1|85988.1|86038.4|85988.4|86037.3|85987.3|29
1631775050000|2021-09-16 06:50:50|86038.2|85988.2|86045.2|86020.2|86055.4|86020.2|86036.1|85987.9|43
1631775060000|2021-09-16 06:51:00|86045|86020|86046.5|86021.5|86046.5|86021.5|86043.6|86018.6|39
1631775070000|2021-09-16 06:51:10|86046.3|86021.3|86054.2|86029.2|86065.6|86030|86045|86011.9|49
1631775080000|2021-09-16 06:51:20|86054|86029|86053.7|86028.7|86054.9|86029.9|86053.4|86028.4|32
1631775090000|2021-09-16 06:51:30|86053.6|86028.6|86056.3|86031.3|86056.3|86031.3|86053.3|86028.3|24
1631775100000|2021-09-16 06:51:40|86055.5|86030.5|86059.2|86034.2|86059.4|86034.4|86055.4|86030.4|44
1631775110000|2021-09-16 06:51:50|86059.4|86034.4|86056.5|86031.5|86060|86035|86056|86031|49
1631775120000|2021-09-16 06:52:00|86056.6|86031.6|86061.1|86036.1|86073.3|86036.1|86056.2|86022.9|34
1631775130000|2021-09-16 06:52:10|86061|86036|86072.8|86047.8|86072.8|86047.8|86061|86036|40
1631775140000|2021-09-16 06:52:20|86072.5|86047.5|86089.2|86039.2|86089.9|86052.9|86072.2|86039.2|38
1631775150000|2021-09-16 06:52:30|86090.1|86040.1|86060.8|86035.8|86090.5|86054.8|86060.8|86035.8|57
1631775160000|2021-09-16 06:52:40|86061|86036|86063.5|86038.5|86065.2|86040.2|86059|86034|41
1631775170000|2021-09-16 06:52:50|86063.6|86038.6|86073.1|86048.1|86073.3|86048.3|86060.9|86035.9|47
1631775180000|2021-09-16 06:53:00|86072.7|86047.7|86077|86052|86085.9|86052.4|86069.9|86033.8|53
1631775190000|2021-09-16 06:53:10|86076.8|86051.8|86075|86050|86077.2|86052.2|86072.8|86047.8|50
1631775200000|2021-09-16 06:53:20|86076.1|86051.1|86076|86026|86078.7|86053.7|86054.4|86015.1|67
1631775210000|2021-09-16 06:53:30|86076.9|86026.9|86096.4|86046.4|86109.2|86059.2|86076.9|86026.9|70
1631775220000|2021-09-16 06:53:40|86096.8|86046.8|86100.2|86050.2|86102.6|86052.6|86094|86044|54
1631775230000|2021-09-16 06:53:50|86100.5|86050.5|86113.4|86063.4|86117.1|86067.1|86088.2|86050|68
1631775240000|2021-09-16 06:54:00|86113.1|86063.1|86119.8|86069.8|86125.6|86075.6|86113.1|86063.1|67
1631775250000|2021-09-16 06:54:10|86120.5|86070.5|86103.9|86078.9|86122|86079.3|86101|86064.8|65
1631775260000|2021-09-16 06:54:20|86104.2|86079.2|86113.5|86063.5|86114.2|86079.5|86101.6|86061.8|53
1631775270000|2021-09-16 06:54:30|86113.7|86063.7|86116.9|86066.9|86117.2|86080.5|86103.6|86062.7|46
1631775280000|2021-09-16 06:54:40|86117.3|86067.3|86104.8|86079.8|86117.3|86079.8|86102.2|86063.3|45
1631775290000|2021-09-16 06:54:50|86104.7|86079.7|86116.6|86091.6|86130.8|86093.1|86104.4|86070.4|57
1631775300000|2021-09-16 06:55:00|86116.8|86091.8|86120.5|86095.5|86134.5|86096.1|86116.7|86081.5|56
1631775310000|2021-09-16 06:55:10|86119.9|86094.9|86138.8|86088.8|86139.8|86101.1|86118|86086.2|49
1631775320000|2021-09-16 06:55:20|86138.7|86088.7|86133.4|86108.4|86139.7|86109.4|86127.2|86088.3|62
1631775330000|2021-09-16 06:55:30|86133.5|86108.5|86129.2|86104.2|86133.7|86108.5|86118.2|86079.6|69
1631775340000|2021-09-16 06:55:40|86128.5|86103.5|86129.3|86104.3|86144.6|86105.8|86127.5|86094.6|57
1631775350000|2021-09-16 06:55:50|86129.2|86104.2|86132.9|86082.9|86133.5|86105.4|86120.3|86082.9|61
1631775360000|2021-09-16 06:56:00|86134|86084|86135.7|86085.7|86136.3|86098.2|86121|86084|57
1631775370000|2021-09-16 06:56:10|86135.6|86085.6|86123.3|86098.3|86136.4|86099|86122.6|86085.2|44
1631775380000|2021-09-16 06:56:20|86123.1|86098.1|86140.1|86090.1|86140.1|86102.1|86121|86089.5|51
1631775390000|2021-09-16 06:56:30|86139.9|86089.9|86128.9|86103.9|86140.4|86104.8|86125.2|86089.3|43
1631775400000|2021-09-16 06:56:40|86129.7|86104.7|86136|86111|86146.1|86111.4|86129.2|86095.3|44
1631775410000|2021-09-16 06:56:50|86136.7|86111.7|86139.5|86114.5|86140.5|86115.5|86134.3|86109.3|58
1631775420000|2021-09-16 06:57:00|86139|86114|86154.2|86104.2|86159.9|86121.5|86139|86103.8|58
1631775430000|2021-09-16 06:57:10|86153.9|86103.9|86127.1|86102.1|86153.9|86109.4|86125.8|86090.6|68
1631775440000|2021-09-16 06:57:20|86127|86102|86137.1|86112.1|86147.8|86112.1|86127|86093.8|70
1631775450000|2021-09-16 06:57:30|86137.5|86112.5|86138.3|86113.3|86140.6|86115.6|86137|86112|53
1631775460000|2021-09-16 06:57:40|86138|86113|86132.8|86107.8|86138.2|86113.2|86132.4|86107.4|57
1631775470000|2021-09-16 06:57:50|86132.6|86107.6|86127|86102|86132.9|86107.9|86127|86102|59
1631775480000|2021-09-16 06:58:00|86126.8|86101.8|86119.6|86094.6|86127.3|86102.3|86119.6|86094.6|63
1631775490000|2021-09-16 06:58:10|86120.2|86095.2|86129|86104|86137.7|86105.3|86119.6|86086.1|57
1631775500000|2021-09-16 06:58:20|86129.1|86104.1|86131.6|86106.6|86134.4|86109.4|86129.1|86104.1|60
1631775510000|2021-09-16 06:58:30|86132.1|86107.1|86148.9|86123.9|86159|86123.9|86132.1|86104|59
1631775520000|2021-09-16 06:58:40|86161.5|86111.5|86162.2|86112.2|86164.7|86114.7|86160.5|86110.5|70
1631775530000|2021-09-16 06:58:50|86162|86112|86163.8|86113.8|86165.1|86115.1|86162|86112|56
1631775540000|2021-09-16 06:59:00|86164|86114|86165.3|86115.3|86165.3|86126.4|86148.5|86111.5|51
1631775550000|2021-09-16 06:59:10|86164.5|86114.5|86154.4|86129.4|86167.1|86129.8|86152.3|86114.2|63
1631775560000|2021-09-16 06:59:20|86154.3|86129.3|86153|86128|86155|86130|86152.8|86127.8|45
1631775570000|2021-09-16 06:59:30|86153.2|86128.2|86149.2|86124.2|86166.3|86128.2|86145.8|86108.7|57
1631775580000|2021-09-16 06:59:40|86148.7|86123.7|86150.6|86125.6|86153|86128|86147|86122|61
1631775590000|2021-09-16 06:59:50|86149.5|86124.5|86165.3|86115.3|86165.3|86126.5|86144.9|86108.5|65
1631775600000|2021-09-16 07:00:00|86152.4|86127.4|86158.9|86133.9|86177.5|86140.3|86152.1|86119|67
1631775610000|2021-09-16 07:00:10|86156.6|86131.6|86170|86145|86174.3|86149.3|86154.7|86129.7|70
1631775620000|2021-09-16 07:00:20|86170.3|86145.3|86171.7|86146.7|86175.3|86150.3|86163.4|86138.4|74
1631775630000|2021-09-16 07:00:30|86171.4|86146.4|86175.2|86150.2|86178.2|86153.2|86171.3|86146.3|48
1631775640000|2021-09-16 07:00:40|86174.5|86149.5|86174.5|86149.5|86176.4|86151.4|86173|86148|55
1631775650000|2021-09-16 07:00:50|86174.6|86149.6|86172|86147|86176.7|86151.7|86171.9|86146.9|63
1631775660000|2021-09-16 07:01:00|86172.5|86147.5|86166.8|86141.8|86173.6|86148.6|86165.6|86140.6|65
1631775670000|2021-09-16 07:01:10|86167.5|86142.5|86168.3|86118.3|86176.1|86143.7|86155.9|86117.3|62
1631775680000|2021-09-16 07:01:20|86166.9|86116.9|86168|86118|86169.3|86119.3|86165.4|86115.4|54
1631775690000|2021-09-16 07:01:30|86168.1|86118.1|86147.9|86122.9|86168.2|86123.1|86145.2|86109.5|44
1631775700000|2021-09-16 07:01:40|86147.4|86122.4|86147.6|86122.6|86148.8|86123.8|86145.7|86120.7|33
1631775710000|2021-09-16 07:01:50|86146.7|86121.7|86133.4|86083.4|86155.3|86122.9|86124|86083.4|58
1631775720000|2021-09-16 07:02:00|86132.9|86082.9|86128.9|86078.9|86132.9|86095|86114.9|86078|64
1631775730000|2021-09-16 07:02:10|86129.1|86079.1|86123|86073|86131|86089.8|86111.9|86071.7|61
1631775740000|2021-09-16 07:02:20|86123.1|86073.1|86114.9|86089.9|86127.7|86089.9|86109.9|86073.1|56
1631775750000|2021-09-16 07:02:30|86115.3|86090.3|86112.7|86087.7|86115.4|86090.4|86112.3|86087.3|52
1631775760000|2021-09-16 07:02:40|86113.1|86088.1|86105.2|86080.2|86123.6|86088.1|86104.9|86068.6|56
1631775770000|2021-09-16 07:02:50|86105.1|86080.1|86114.2|86089.2|86114.2|86089.2|86104.5|86079.5|59
1631775780000|2021-09-16 07:03:00|86117.8|86092.8|86108.6|86083.6|86117.8|86092.8|86107.7|86082.7|66
1631775790000|2021-09-16 07:03:10|86108.3|86083.3|86108.1|86083.1|86110.6|86085.6|86107.1|86082.1|51
1631775800000|2021-09-16 07:03:20|86109.5|86084.5|86109.9|86084.9|86109.9|86084.9|86106.5|86081.5|36
1631775810000|2021-09-16 07:03:30|86109.6|86084.6|86108.6|86083.6|86109.6|86084.6|86107.7|86082.7|38
1631775820000|2021-09-16 07:03:40|86108.5|86083.5|86112.2|86087.2|86113.6|86088.6|86107.5|86082.5|49
1631775830000|2021-09-16 07:03:50|86112|86087|86120.6|86070.6|86121.5|86088.5|86108|86070.4|48
1631775840000|2021-09-16 07:04:00|86120.8|86070.8|86105.2|86080.2|86121.7|86083.1|86103.4|86066.3|45
1631775850000|2021-09-16 07:04:10|86105|86080|86106.6|86081.6|86107.7|86082.7|86104.9|86079.9|51
1631775860000|2021-09-16 07:04:20|86106.3|86081.3|86097.9|86072.9|86106.5|86081.5|86096.8|86071.8|52
1631775870000|2021-09-16 07:04:30|86097.7|86072.7|86097.4|86072.4|86099|86074|86096.9|86071.9|38
1631775880000|2021-09-16 07:04:40|86097.5|86072.5|86087|86062|86097.9|86072.9|86087|86062|55
1631775890000|2021-09-16 07:04:50|86087.3|86062.3|86086.2|86061.2|86087.3|86062.3|86084.5|86059.5|38
1631775900000|2021-09-16 07:05:00|86086.1|86061.1|86089.7|86064.7|86091.4|86066.4|86083.7|86058.7|50
1631775910000|2021-09-16 07:05:10|86090.3|86065.3|86089.5|86064.5|86090.3|86065.3|86088.2|86063.2|46
1631775920000|2021-09-16 07:05:20|86089.2|86064.2|86102.9|86077.9|86107.3|86079.8|86089.2|86052.9|61
1631775930000|2021-09-16 07:05:30|86103|86078|86112.7|86087.7|86119.7|86089.8|86102.6|86067.8|56
1631775940000|2021-09-16 07:05:40|86113.6|86088.6|86117.6|86092.6|86130.7|86094.3|86112.3|86079.2|58
1631775950000|2021-09-16 07:05:50|86117.4|86092.4|86112.5|86087.5|86125.4|86093.4|86110.5|86075.4|50
1631775960000|2021-09-16 07:06:00|86112.3|86087.3|86117.8|86067.8|86130.3|86092.2|86103.7|86067|61
1631775970000|2021-09-16 07:06:10|86117.4|86067.4|86102.6|86077.6|86122.9|86085.4|86100.2|86064.4|54
1631775980000|2021-09-16 07:06:20|86103.7|86078.7|86117|86067|86117.7|86079.2|86102.4|86062.2|51
1631775990000|2021-09-16 07:06:30|86105.2|86080.2|86104.9|86079.9|86118.6|86080.6|86103.9|86067.2|50
1631776000000|2021-09-16 07:06:40|86105|86080|86102.8|86077.8|86105|86080|86102.8|86077.8|36
1631776010000|2021-09-16 07:06:50|86102.9|86077.9|86102.3|86077.3|86115.5|86077.9|86100.9|86063|44
1631776020000|2021-09-16 07:07:00|86102.4|86077.4|86105.4|86080.4|86107.8|86082.8|86100.9|86075.9|58
1631776030000|2021-09-16 07:07:10|86105.2|86080.2|86107.7|86082.7|86108.4|86083.4|86103.6|86078.6|43
1631776040000|2021-09-16 07:07:20|86107.3|86082.3|86110.8|86085.8|86123|86089.8|86106.9|86073|56
1631776050000|2021-09-16 07:07:30|86111|86086|86118|86068|86119.1|86087.2|86106|86067.4|54
1631776060000|2021-09-16 07:07:40|86118.3|86068.3|86106.1|86081.1|86121.4|86084.2|86105.6|86068.2|41
1631776070000|2021-09-16 07:07:50|86106.2|86081.2|86104.1|86079.1|86117|86081.8|86103.5|86066.4|43
1631776080000|2021-09-16 07:08:00|86103.2|86078.2|86104.1|86054.1|86109.1|86078.8|86089.9|86053.6|51
1631776090000|2021-09-16 07:08:10|86103.6|86053.6|86089.6|86064.6|86103.6|86066.3|86089.1|86052.4|47
1631776100000|2021-09-16 07:08:20|86089.8|86064.8|86093.1|86068.1|86096.3|86071.3|86086.5|86061.5|63
1631776110000|2021-09-16 07:08:30|86092|86067|86094|86069|86094.1|86069.1|86091.8|86066.8|57
1631776120000|2021-09-16 07:08:40|86094.1|86069.1|86088|86063|86094.2|86069.2|86086.4|86061.4|59
1631776130000|2021-09-16 07:08:50|86088.7|86063.7|86077.6|86052.6|86091.5|86065.2|86077.3|86040|59
1631776140000|2021-09-16 07:09:00|86077.8|86052.8|86080.6|86055.6|86093.3|86056.3|86074.3|86033.6|57
1631776150000|2021-09-16 07:09:10|86080.2|86055.2|86081.8|86056.8|86083.8|86058.8|86078.4|86053.4|52
1631776160000|2021-09-16 07:09:20|86081.9|86056.9|86081.2|86056.2|86083.5|86058.5|86081|86056|47
1631776170000|2021-09-16 07:09:30|86080.9|86055.9|86081.2|86056.2|86082.7|86057.7|86080.9|86055.9|38
1631776180000|2021-09-16 07:09:40|86081.4|86056.4|86082.9|86057.9|86084.7|86059.7|86080.2|86055.2|47
1631776190000|2021-09-16 07:09:50|86083|86058|86083.7|86058.7|86083.8|86058.8|86082.4|86057.4|41
1631776200000|2021-09-16 07:10:00|86083.5|86058.5|86071.9|86046.9|86085.3|86058.8|86068.9|86032.7|65
1631776210000|2021-09-16 07:10:10|86070.9|86045.9|86067.7|86042.7|86081.7|86047.3|86066.6|86031.1|60
1631776220000|2021-09-16 07:10:20|86067.1|86042.1|86068.3|86043.3|86068.5|86043.5|86064.1|86039.1|46
1631776230000|2021-09-16 07:10:30|86068.5|86043.5|86066.8|86041.8|86069.6|86044.6|86064|86039|42
1631776240000|2021-09-16 07:10:40|86066.7|86041.7|86066.6|86041.6|86068.9|86043.9|86064|86039|52
1631776250000|2021-09-16 07:10:50|86067.1|86042.1|86065.8|86040.8|86078.1|86045.1|86064.8|86027.5|50
1631776260000|2021-09-16 07:11:00|86066.2|86041.2|86066.9|86041.9|86068|86043|86064.7|86039.7|38
1631776270000|2021-09-16 07:11:10|86067|86042|86065.9|86040.9|86067.7|86042.7|86064.6|86039.6|40
1631776280000|2021-09-16 07:11:20|86065.7|86040.7|86070.6|86045.6|86080|86047|86065.6|86029.9|56
1631776290000|2021-09-16 07:11:30|86070.7|86045.7|86071.3|86046.3|86073.3|86048.3|86069.1|86044.1|41
1631776300000|2021-09-16 07:11:40|86071.9|86046.9|86073.4|86048.4|86074.8|86049.8|86071.9|86046.9|40
1631776310000|2021-09-16 07:11:50|86073.7|86048.7|86097|86072|86097.4|86072.4|86073.2|86048.2|47
1631776320000|2021-09-16 07:12:00|86097.3|86072.3|86091.8|86066.8|86098.2|86073.2|86091.8|86066.8|50
1631776330000|2021-09-16 07:12:10|86090.5|86065.5|86089.2|86064.2|86091.2|86066.2|86088.5|86063.5|35
1631776340000|2021-09-16 07:12:20|86089.3|86064.3|86087.6|86062.6|86090.3|86065.3|86085.7|86060.7|45
1631776350000|2021-09-16 07:12:30|86086.5|86061.5|86082.5|86057.5|86087.3|86062.3|86082.5|86057.5|46
1631776360000|2021-09-16 07:12:40|86082.6|86057.6|86072.2|86047.2|86084|86059|86071.3|86046.3|45
1631776370000|2021-09-16 07:12:50|86072|86047|86068.9|86043.9|86074.3|86049.3|86068.1|86043.1|45
1631776380000|2021-09-16 07:13:00|86069|86044|86069.3|86044.3|86069.6|86044.6|86067.5|86042.5|39
1631776390000|2021-09-16 07:13:10|86069.4|86044.4|86065.8|86040.8|86069.4|86044.4|86064.7|86039.7|49
1631776400000|2021-09-16 07:13:20|86065.9|86040.9|86067.8|86042.8|86068.7|86043.7|86065.3|86040.3|50
1631776410000|2021-09-16 07:13:30|86067.9|86042.9|86073|86048|86085.5|86049|86067.8|86032.7|46
1631776420000|2021-09-16 07:13:40|86072.9|86047.9|86084.4|86034.4|86085.8|86048.8|86070.6|86031.9|62
1631776430000|2021-09-16 07:13:50|86083.3|86033.3|86072.4|86047.4|86084.7|86048.5|86068.8|86032.1|56
1631776440000|2021-09-16 07:14:00|86072.8|86047.8|86074.7|86049.7|86086.9|86050.2|86070.9|86036.6|39
1631776450000|2021-09-16 07:14:10|86074.8|86049.8|86075.4|86050.4|86088.1|86051.8|86074.8|86036.6|46
1631776460000|2021-09-16 07:14:20|86075.3|86050.3|86076.1|86051.1|86091.6|86052.5|86074.1|86038.1|58
1631776470000|2021-09-16 07:14:30|86076.3|86051.3|86088.9|86038.9|86089.1|86053.6|86075.9|86038.9|34
1631776480000|2021-09-16 07:14:40|86089.9|86039.9|86090.2|86040.2|86094.3|86056.6|86077.2|86037.3|62
1631776490000|2021-09-16 07:14:50|86089.5|86039.5|86088.1|86038.1|86093|86043|86086.4|86036.4|52
1631776500000|2021-09-16 07:15:00|86088|86038|86091.8|86041.8|86091.8|86054.3|86078.5|86037.3|45
1631776510000|2021-09-16 07:15:10|86091.6|86041.6|86079.3|86054.3|86092.7|86055|86077.6|86039.7|41
1631776520000|2021-09-16 07:15:20|86079.6|86054.6|86099.7|86049.7|86102.5|86057.8|86078.2|86039.8|57
1631776530000|2021-09-16 07:15:30|86089.6|86064.6|86088.5|86063.5|86092.3|86067.3|86086.7|86061.7|59
1631776540000|2021-09-16 07:15:40|86088.4|86063.4|86086.4|86061.4|86089|86064|86085.6|86060.6|52
1631776550000|2021-09-16 07:15:50|86085.7|86060.7|86084.5|86059.5|86087.2|86062.2|86084.3|86059.3|44
1631776560000|2021-09-16 07:16:00|86084.4|86059.4|86084.6|86059.6|86085|86060|86084.2|86059.2|26
1631776570000|2021-09-16 07:16:10|86085|86060|86085.5|86060.5|86085.7|86060.7|86084.4|86059.4|40
1631776580000|2021-09-16 07:16:20|86085.7|86060.7|86076.7|86026.7|86085.7|86060.7|86068.9|86026|52
1631776590000|2021-09-16 07:16:30|86075.9|86025.9|86064.5|86039.5|86076.1|86041|86064.2|86025.9|42
1631776600000|2021-09-16 07:16:40|86064|86039|86063.5|86038.5|86064.6|86039.6|86062.7|86037.7|38
1631776610000|2021-09-16 07:16:50|86063.8|86038.8|86067.5|86042.5|86069.1|86044.1|86062.9|86037.9|60
1631776620000|2021-09-16 07:17:00|86065.3|86040.3|86072.3|86022.3|86072.4|86042.5|86059.7|86022|53
1631776630000|2021-09-16 07:17:10|86072.1|86022.1|86046.4|86021.4|86072.9|86029.8|86045.2|86017.6|63
1631776640000|2021-09-16 07:17:20|86046.7|86021.7|86056.6|86031.6|86063.7|86033.6|86045.4|86011.5|54
1631776650000|2021-09-16 07:17:30|86056.3|86031.3|86061.6|86036.6|86062.6|86037.6|86056.3|86031.3|41
1631776660000|2021-09-16 07:17:40|86061.9|86036.9|86078.6|86028.6|86083|86044.9|86061.9|86028.6|50
1631776670000|2021-09-16 07:17:50|86079.1|86029.1|86065.3|86040.3|86079.4|86041|86063.1|86029.1|45
1631776680000|2021-09-16 07:18:00|86065.4|86040.4|86073.9|86048.9|86074.7|86049.7|86064.9|86039.9|53
1631776690000|2021-09-16 07:18:10|86074|86049|86082.7|86032.7|86085.1|86050.8|86070.8|86032.2|54
1631776700000|2021-09-16 07:18:20|86082.6|86032.6|86067.9|86042.9|86083.9|86044.6|86067.8|86030.8|44
1631776710000|2021-09-16 07:18:30|86068.2|86043.2|86066.7|86041.7|86069.8|86044.8|86065.4|86040.4|51
1631776720000|2021-09-16 07:18:40|86067|86042|86068.9|86018.9|86072.1|86042|86056.8|86017.5|55
1631776730000|2021-09-16 07:18:50|86069.1|86019.1|86068.5|86018.5|86069.4|86019.4|86067.2|86017.2|39
1631776740000|2021-09-16 07:19:00|86068.4|86018.4|86063.4|86013.4|86069.6|86028.3|86050.9|86013.2|46
1631776750000|2021-09-16 07:19:10|86063.6|86013.6|86055.5|86005.5|86063.6|86023.3|86043.4|86005.5|52
1631776760000|2021-09-16 07:19:20|86055.4|86005.4|86037.1|86012.1|86055.6|86013.6|86036.1|86002.4|39
1631776770000|2021-09-16 07:19:30|86038|86013|86024.4|85974.4|86038|86013|86017.3|85973.6|65
1631776780000|2021-09-16 07:19:40|86024.1|85974.1|85999.4|85974.4|86024.4|85980.3|85999.3|85962.8|58
1631776790000|2021-09-16 07:19:50|85999.6|85974.6|86015.3|85965.3|86018.5|85978.5|85999.6|85962|59
1631776800000|2021-09-16 07:20:00|86015.7|85965.7|86016.3|85966.3|86022.2|85984.3|86004|85964.6|64
1631776810000|2021-09-16 07:20:10|86016.5|85966.5|86000.8|85975.8|86017.1|85978.8|86000.1|85965|48
1631776820000|2021-09-16 07:20:20|86000.9|85975.9|86010.4|85960.4|86013.4|85976.4|85998|85959.5|58
1631776830000|2021-09-16 07:20:30|86010.5|85960.5|86007|85982|86018.9|85982.5|86001.6|85959.9|58
1631776840000|2021-09-16 07:20:40|86007.5|85982.5|86006.2|85956.2|86019.9|85983.6|85994.5|85955|61
1631776850000|2021-09-16 07:20:50|86006|85956|86000.1|85975.1|86008.9|85975.2|85996|85955.5|55
1631776860000|2021-09-16 07:21:00|86000|85975|86006.7|85981.7|86007.1|85982.1|85999.3|85974.3|52
1631776870000|2021-09-16 07:21:10|86006.5|85981.5|86009.9|85984.9|86011.1|85986.1|86006|85981|50
1631776880000|2021-09-16 07:21:20|86009.6|85984.6|86007|85982|86010.5|85985.5|86005|85980|55
1631776890000|2021-09-16 07:21:30|86007.2|85982.2|86011.4|85986.4|86012.1|85987.1|86005.6|85980.6|59
1631776900000|2021-09-16 07:21:40|86011.5|85986.5|86005.4|85980.4|86015.2|85990.2|86003.8|85978.8|64
1631776910000|2021-09-16 07:21:50|86004|85979|86006|85981|86007.6|85982.6|86004|85979|49
1631776920000|2021-09-16 07:22:00|86005.7|85980.7|86000.1|85975.1|86016.1|85981.5|86000|85962.8|63
1631776930000|2021-09-16 07:22:10|85999.7|85974.7|86003.8|85978.8|86005.1|85980.1|85997.4|85972.4|58
1631776940000|2021-09-16 07:22:20|86002.6|85977.6|86002|85977|86002.9|85977.9|86000.5|85975.5|40
1631776950000|2021-09-16 07:22:30|86001.9|85976.9|85998.7|85973.7|86001.9|85976.9|85997.4|85972.4|49
1631776960000|2021-09-16 07:22:40|85998.8|85973.8|86003.5|85978.5|86003.6|85978.6|85995.8|85970.8|48
1631776970000|2021-09-16 07:22:50|86002.7|85977.7|86005.1|85980.1|86007|85982|86001.7|85976.7|40
1631776980000|2021-09-16 07:23:00|86005.4|85980.4|86004.7|85979.7|86005.8|85980.8|86003|85978|57
1631776990000|2021-09-16 07:23:10|86004.8|85979.8|86000.3|85975.3|86005.2|85980.2|85999.4|85974.4|44
1631777000000|2021-09-16 07:23:20|86000.1|85975.1|85998.7|85973.7|86012.6|85977.7|85997.8|85962.6|55
1631777010000|2021-09-16 07:23:30|85999.6|85974.6|85994.4|85969.4|85999.8|85974.8|85994.1|85969.1|50
1631777020000|2021-09-16 07:23:40|85994.5|85969.5|85996.9|85971.9|85997.4|85972.4|85994.5|85969.5|29
1631777030000|2021-09-16 07:23:50|85997|85972|85995.5|85970.5|85998.6|85973.6|85995.1|85970.1|40
1631777040000|2021-09-16 07:24:00|85995.6|85970.6|85989|85964|86011.7|85975.5|85988|85959.3|55
1631777050000|2021-09-16 07:24:10|85989.2|85964.2|85999.6|85949.6|86003|85964.3|85987.4|85948.5|46
1631777060000|2021-09-16 07:24:20|85999.7|85949.7|85986.5|85961.5|86000.1|85962.8|85986.5|85948.1|48
1631777070000|2021-09-16 07:24:30|85986.8|85961.8|85985.1|85960.1|85986.8|85961.8|85985|85960|30
1631777080000|2021-09-16 07:24:40|85985.2|85960.2|85984.6|85959.6|86000.2|85966.2|85977.3|85938.7|63
1631777090000|2021-09-16 07:24:50|85984.8|85959.8|85995.5|85970.5|86009.6|85973.9|85983.3|85956.1|53
1631777100000|2021-09-16 07:25:00|85993.8|85968.8|86021.5|85971.5|86022.4|85983.3|85993.8|85956.4|60
1631777110000|2021-09-16 07:25:10|86022.4|85972.4|86019|85969|86024.9|85985.5|86009.3|85968.6|59
1631777120000|2021-09-16 07:25:20|86019.6|85969.6|86036|85986|86036|85997.2|86007.2|85969.4|53
1631777130000|2021-09-16 07:25:30|86036.8|85986.8|86029.5|85979.5|86038.1|85988.1|86028.7|85978.7|53
1631777140000|2021-09-16 07:25:40|86029.7|85979.7|86015.5|85965.5|86029.9|85988.5|86003.5|85965.5|59
1631777150000|2021-09-16 07:25:50|86015.6|85965.6|86006|85981|86026.1|85988.8|86006|85965.3|60
1631777160000|2021-09-16 07:26:00|86005.4|85980.4|86007.4|85982.4|86015|85983|85999|85963.4|49
1631777170000|2021-09-16 07:26:10|86008.4|85983.4|86024.3|85999.3|86037.1|86000.2|86008.4|85972.1|61
1631777180000|2021-09-16 07:26:20|86024.4|85999.4|86023|85998|86036.2|85999.6|86021|85980.1|51
1631777190000|2021-09-16 07:26:30|86021.6|85996.6|86023.8|85998.8|86023.9|85998.9|86021.6|85996.6|38
1631777200000|2021-09-16 07:26:40|86022.9|85997.9|86022.2|85997.2|86036.3|85998.6|86016.3|85979.4|53
1631777210000|2021-09-16 07:26:50|86022|85997|86026.3|86001.3|86026.8|86001.8|86021.9|85996.9|38
1631777220000|2021-09-16 07:27:00|86026.2|86001.2|86026.5|86001.5|86026.7|86001.7|86026|86001|19
1631777230000|2021-09-16 07:27:10|86026.6|86001.6|86021.2|85996.2|86027.3|86002.3|86021.2|85996.2|37
1631777240000|2021-09-16 07:27:20|86021.1|85996.1|86022.9|85997.9|86023.4|85998.4|86021|85996|38
1631777250000|2021-09-16 07:27:30|86022.8|85997.8|86025.7|86000.7|86025.7|86000.7|86022|85997|34
1631777260000|2021-09-16 07:27:40|86025.3|86000.3|86018.4|85993.4|86036.9|86000.3|86017.2|85985.7|58
1631777270000|2021-09-16 07:27:50|86018.1|85993.1|86019|85994|86019|85994|86017|85992|31
1631777280000|2021-09-16 07:28:00|86018.8|85993.8|86016|85991|86018.8|85993.8|86015.3|85990.3|36
1631777290000|2021-09-16 07:28:10|86016.1|85991.1|86023.9|85998.9|86024.5|85999.5|86015.7|85990.7|44
1631777300000|2021-09-16 07:28:20|86023.7|85998.7|86034.6|85984.6|86034.6|86001.5|86022.4|85984.6|45
1631777310000|2021-09-16 07:28:30|86036.3|85986.3|86020.7|85995.7|86036.3|85999.1|86018.7|85986.3|51
1631777320000|2021-09-16 07:28:40|86021|85996|86023.1|85998.1|86023.3|85998.3|86019.3|85994.3|43
1631777330000|2021-09-16 07:28:50|86023.2|85998.2|86025.9|86000.9|86037.6|86001.4|86023|85985.1|42
1631777340000|2021-09-16 07:29:00|86025.8|86000.8|86028.1|86003.1|86028.2|86003.2|86025.1|86000.1|37
1631777350000|2021-09-16 07:29:10|86027.6|86002.6|86017.2|85992.2|86027.9|86002.9|86017.2|85992.2|49
1631777360000|2021-09-16 07:29:20|86016.5|85991.5|86027|86002|86027.4|86002.4|86015.4|85990.4|60
1631777370000|2021-09-16 07:29:30|86027.5|86002.5|86026.9|86001.9|86027.5|86002.5|86024.7|85999.7|42
1631777380000|2021-09-16 07:29:40|86025.4|86000.4|86021.8|85996.8|86034.7|86000.4|86021.2|85984.7|36
1631777390000|2021-09-16 07:29:50|86022|85997|86025.1|86000.1|86030.7|86005.7|86020.8|85995.8|52
1631777400000|2021-09-16 07:30:00|86024.1|85999.1|86028.6|86003.6|86029.5|86004.5|86024.1|85999.1|49
1631777410000|2021-09-16 07:30:10|86028.8|86003.8|86030.5|86005.5|86030.5|86005.5|86027.7|86002.7|37
1631777420000|2021-09-16 07:30:20|86030.8|86005.8|86032.3|86007.3|86032.6|86007.6|86029.1|86004.1|47
1631777430000|2021-09-16 07:30:30|86032.4|86007.4|86030|86005|86032.6|86007.6|86028.8|86003.8|45
1631777440000|2021-09-16 07:30:40|86029.9|86004.9|86027|86002|86031.2|86006.2|86025.8|86000.8|54
1631777450000|2021-09-16 07:30:50|86026.9|86001.9|86032.5|86007.5|86032.5|86007.5|86025.7|86000.7|53
1631777460000|2021-09-16 07:31:00|86031.9|86006.9|86031.6|86006.6|86045.1|86011.5|86029.2|85994.7|60
1631777470000|2021-09-16 07:31:10|86031.3|86006.3|86018.6|85993.6|86031.3|86006.3|86013.2|85988.2|55
1631777480000|2021-09-16 07:31:20|86018.7|85993.7|86019.2|85994.2|86033.2|85995.8|86018.3|85981.8|40
1631777490000|2021-09-16 07:31:30|86018.9|85993.9|86020.7|85995.7|86023.1|85998.1|86018.9|85993.9|48
1631777500000|2021-09-16 07:31:40|86020.8|85995.8|86018.9|85993.9|86021.2|85996.2|86017.8|85992.8|47
1631777510000|2021-09-16 07:31:50|86018.6|85993.6|86019.7|85994.7|86026.1|86001.1|86018.1|85993.1|46
1631777520000|2021-09-16 07:32:00|86020.1|85995.1|86016.7|85991.7|86020.1|85995.1|86016.5|85991.5|43
1631777530000|2021-09-16 07:32:10|86016.5|85991.5|86012.5|85987.5|86016.7|85991.7|86012|85987|36
1631777540000|2021-09-16 07:32:20|86011.9|85986.9|86006.9|85981.9|86019.4|85987.3|86006.5|85969|44
1631777550000|2021-09-16 07:32:30|86006.8|85981.8|86010.6|85985.6|86010.8|85985.8|86006.1|85981.1|39
1631777560000|2021-09-16 07:32:40|86010.9|85985.9|86008.5|85983.5|86010.9|85985.9|86007.1|85982.1|27
1631777570000|2021-09-16 07:32:50|86008.7|85983.7|86012|85987|86015.4|85990.4|86008.7|85983.7|51
1631777580000|2021-09-16 07:33:00|86012.2|85987.2|86008.7|85983.7|86012.4|85987.4|86008.7|85983.7|45
1631777590000|2021-09-16 07:33:10|86009.2|85984.2|86010|85985|86011.7|85986.7|86009.1|85984.1|36
1631777600000|2021-09-16 07:33:20|86006.5|85981.5|86004.6|85979.6|86007.2|85982.2|86004.5|85979.5|40
1631777610000|2021-09-16 07:33:30|86005.1|85980.1|86008.9|85983.9|86011.2|85986.2|86004.2|85979.2|45
1631777620000|2021-09-16 07:33:40|86008.6|85983.6|86013.6|85988.6|86013.6|85988.6|86008.4|85983.4|36
1631777630000|2021-09-16 07:33:50|86014.1|85989.1|86010.4|85985.4|86017.2|85992.2|86010.4|85985.4|43
1631777640000|2021-09-16 07:34:00|86011|85986|86027.7|86002.7|86029|86004|86010.7|85974.5|65
1631777650000|2021-09-16 07:34:10|86028|86003|86019.4|85994.4|86038.5|86003|86018.1|85981.5|54
1631777660000|2021-09-16 07:34:20|86019.3|85994.3|86016.9|85991.9|86020.4|85995.4|86016|85991|44
1631777670000|2021-09-16 07:34:30|86016.7|85991.7|86024.5|85999.5|86024.5|85999.5|86014.2|85989.2|33
1631777680000|2021-09-16 07:34:40|86024.3|85999.3|86036.1|85986.1|86038.1|86002.3|86024.3|85985.8|40
1631777690000|2021-09-16 07:34:50|86035.5|85985.5|86020.6|85995.6|86035.5|85999.9|86019.9|85985.4|41
1631777700000|2021-09-16 07:35:00|86020.5|85995.5|86035.2|86010.2|86044.7|86010.6|86020.5|85993.8|51
1631777710000|2021-09-16 07:35:10|86035.1|86010.1|86033.9|86008.9|86035.2|86010.2|86033.3|86008.3|41
1631777720000|2021-09-16 07:35:20|86034.1|86009.1|86034.7|86009.7|86047.6|86009.7|86027.7|85997.1|47
1631777730000|2021-09-16 07:35:30|86033.7|86008.7|86042.1|86017.1|86042.8|86017.8|86033|86008|36
1631777740000|2021-09-16 07:35:40|86041.8|86016.8|86045.5|86020.5|86058.1|86021|86041.8|86008.1|42
1631777750000|2021-09-16 07:35:50|86041.6|86016.6|86040.1|86015.1|86042.5|86017.5|86039.9|86014.9|50
1631777760000|2021-09-16 07:36:00|86040.2|86015.2|86038.4|86013.4|86041.4|86016.4|86036.8|86011.8|41
1631777770000|2021-09-16 07:36:10|86037.9|86012.9|86040.3|86015.3|86040.3|86015.3|86036.4|86011.4|31
1631777780000|2021-09-16 07:36:20|86044.8|86019.8|86052.3|86027.3|86060.7|86027.6|86040.3|86010.1|66
1631777790000|2021-09-16 07:36:30|86052.7|86027.7|86057|86032|86057.8|86032.8|86051.3|86026.3|39
1631777800000|2021-09-16 07:36:40|86056.5|86031.5|86046.3|86021.3|86065|86033.2|86045|86015|49
1631777810000|2021-09-16 07:36:50|86046.7|86021.7|86045.8|86020.8|86046.7|86021.7|86045.3|86020.3|27
1631777820000|2021-09-16 07:37:00|86045.5|86020.5|86046.5|86021.5|86047.2|86022.2|86045.4|86020.4|34
1631777830000|2021-09-16 07:37:10|86047.4|86022.4|86052.6|86027.6|86053|86028|86047.3|86022.3|45
1631777840000|2021-09-16 07:37:20|86052.4|86027.4|86048.6|86023.6|86053.7|86028.7|86048.6|86023.6|48
1631777850000|2021-09-16 07:37:30|86050.3|86025.3|86042.8|86017.8|86050.3|86025.3|86038.6|86013.6|49
1631777860000|2021-09-16 07:37:40|86042.3|86017.3|86034.5|86009.5|86048.5|86018|86033|85996.8|55
1631777870000|2021-09-16 07:37:50|86034.8|86009.8|86036.6|86011.6|86052.5|86016.4|86034.7|86002|54
1631777880000|2021-09-16 07:38:00|86036.8|86011.8|86041.4|86016.4|86041.7|86016.7|86036.6|86011.6|38
1631777890000|2021-09-16 07:38:10|86041.5|86016.5|86041.9|86016.9|86042.1|86017.1|86041.2|86016.2|24
1631777900000|2021-09-16 07:38:20|86043.3|86018.3|86045.2|86020.2|86045.4|86020.4|86040.3|86015.3|43
1631777910000|2021-09-16 07:38:30|86045.5|86020.5|86048|86023|86048|86023|86041.2|86016.2|53
1631777920000|2021-09-16 07:38:40|86046.4|86021.4|86050.6|86025.6|86050.6|86025.6|86046.4|86021.4|30
1631777930000|2021-09-16 07:38:50|86050.3|86025.3|86050.5|86025.5|86051.5|86026.5|86050.1|86025.1|43
1631777940000|2021-09-16 07:39:00|86050.6|86025.6|86051.1|86026.1|86051.3|86026.3|86048.5|86023.5|41
1631777950000|2021-09-16 07:39:10|86051.3|86026.3|86054.8|86029.8|86055.9|86030.9|86050.9|86025.9|27
1631777960000|2021-09-16 07:39:20|86054.9|86029.9|86066.3|86041.3|86067.4|86042.4|86054.9|86029.9|60
1631777970000|2021-09-16 07:39:30|86066.4|86041.4|86063.7|86038.7|86069|86044|86062.2|86037.2|43
1631777980000|2021-09-16 07:39:40|86065.2|86040.2|86070.2|86045.2|86083.1|86046.5|86065.2|86032.6|49
1631777990000|2021-09-16 07:39:50|86069.8|86044.8|86066.7|86041.7|86070|86045|86065.8|86040.8|31
1631778000000|2021-09-16 07:40:00|86066.9|86041.9|86072.5|86047.5|86081.8|86047.5|86066.9|86031.8|52
1631778010000|2021-09-16 07:40:10|86072.4|86047.4|86074.2|86049.2|86075.7|86050.7|86071.9|86046.9|39
1631778020000|2021-09-16 07:40:20|86073.9|86048.9|86065.4|86040.4|86075.4|86050.4|86064.2|86039.2|44
1631778030000|2021-09-16 07:40:30|86065.5|86040.5|86061.3|86036.3|86065.5|86040.5|86056.1|86031.1|54
1631778040000|2021-09-16 07:40:40|86061.5|86036.5|86067.9|86042.9|86068|86043|86061.5|86036.5|43
1631778050000|2021-09-16 07:40:50|86067.7|86042.7|86077.3|86052.3|86077.4|86052.4|86067.7|86042.7|48
1631778060000|2021-09-16 07:41:00|86077.2|86052.2|86083.2|86058.2|86094.1|86059.6|86075.9|86041.8|62
1631778070000|2021-09-16 07:41:10|86084.1|86059.1|86079.9|86054.9|86098.6|86060.4|86079.4|86046.7|48
1631778080000|2021-09-16 07:41:20|86079|86054|86080.2|86055.2|86094.5|86056.9|86077.7|86044.5|47
1631778090000|2021-09-16 07:41:30|86080.3|86055.3|86084.7|86059.7|86086.7|86061.7|86079.9|86054.9|54
1631778100000|2021-09-16 07:41:40|86085.2|86060.2|86086.1|86061.1|86088.3|86063.3|86085.2|86060.2|52
1631778110000|2021-09-16 07:41:50|86086|86061|86085.4|86060.4|86086|86061|86083.4|86058.4|40
1631778120000|2021-09-16 07:42:00|86084.1|86059.1|86062|86012|86086.1|86059.1|86055|86012|60
1631778130000|2021-09-16 07:42:10|86062.1|86012.1|86050.4|86000.4|86062.7|86017.8|86032.7|85995.3|61
1631778140000|2021-09-16 07:42:20|86051.6|86001.6|86042.7|86017.7|86057.7|86019.1|86038.9|86001.4|58
1631778150000|2021-09-16 07:42:30|86042.2|86017.2|86046.3|86021.3|86049.2|86024.2|86042.2|86017.2|55
1631778160000|2021-09-16 07:42:40|86046.7|86021.7|86046.7|86021.7|86048|86023|86040.1|86015.1|56
1631778170000|2021-09-16 07:42:50|86046.8|86021.8|86050.9|86025.9|86050.9|86025.9|86046.2|86021.2|41
1631778180000|2021-09-16 07:43:00|86051|86026|86064.9|86014.9|86065|86029.9|86049.7|86013.2|40
1631778190000|2021-09-16 07:43:10|86065|86015|86054.3|86029.3|86065.2|86030|86051.3|86014.5|48
1631778200000|2021-09-16 07:43:20|86054.7|86029.7|86054.5|86029.5|86055.1|86030.1|86052.4|86027.4|40
1631778210000|2021-09-16 07:43:30|86054.7|86029.7|86055|86030|86056|86031|86054.5|86029.5|25
1631778220000|2021-09-16 07:43:40|86055.3|86030.3|86037.6|86012.6|86055.4|86030.4|86036.7|85998.7|52
1631778230000|2021-09-16 07:43:50|86037.3|86012.3|86038.2|86013.2|86038.9|86013.9|86034.3|86009.3|50
1631778240000|2021-09-16 07:44:00|86037.6|86012.6|86046|86021|86047|86022|86037.2|86012.2|49
1631778250000|2021-09-16 07:44:10|86046.8|86021.8|86052.5|86027.5|86053.1|86028.1|86046.8|86021.8|43
1631778260000|2021-09-16 07:44:20|86052.6|86027.6|86052.3|86027.3|86052.6|86027.6|86050.9|86025.9|26
1631778270000|2021-09-16 07:44:30|86052.1|86027.1|86061|86036|86061.2|86036.2|86051.6|86026.6|23
1631778280000|2021-09-16 07:44:40|86061.3|86036.3|86062.4|86037.4|86063.3|86038.3|86060.8|86035.8|38
1631778290000|2021-09-16 07:44:50|86062.7|86037.7|86086.1|86036.1|86086.1|86046.4|86062.6|86034.2|34
1631778300000|2021-09-16 07:45:00|86086.2|86036.2|86083|86058|86097|86059.3|86077.2|86034.7|45
1631778310000|2021-09-16 07:45:10|86083.1|86058.1|86096.5|86046.5|86097.7|86058.1|86079.5|86041|56
1631778320000|2021-09-16 07:45:20|86096.9|86046.9|86097.2|86047.2|86100.2|86050.2|86095.4|86045.4|48
1631778330000|2021-09-16 07:45:30|86098.3|86048.3|86086.2|86061.2|86098.7|86062.1|86086.2|86047|37
1631778340000|2021-09-16 07:45:40|86086.3|86061.3|86089|86064|86089.9|86064.9|86086.1|86061.1|40
1631778350000|2021-09-16 07:45:50|86088.9|86063.9|86094.1|86069.1|86094.9|86069.9|86088.9|86063.9|45
1631778360000|2021-09-16 07:46:00|86094|86069|86091|86066|86094.6|86069.6|86089.4|86064.4|57
1631778370000|2021-09-16 07:46:10|86091.4|86066.4|86086.8|86061.8|86092|86067|86085.9|86060.9|43
1631778380000|2021-09-16 07:46:20|86086.7|86061.7|86091.6|86066.6|86091.6|86066.6|86086|86061|47
1631778390000|2021-09-16 07:46:30|86091.5|86066.5|86089.8|86064.8|86091.5|86066.5|86089.8|86064.8|34
1631778400000|2021-09-16 07:46:40|86089.9|86064.9|86088.8|86063.8|86090.4|86065.4|86088.4|86063.4|39
1631778410000|2021-09-16 07:46:50|86088.7|86063.7|86087.1|86062.1|86089.1|86064.1|86086.9|86061.9|22
1631778420000|2021-09-16 07:47:00|86087.3|86062.3|86088.2|86063.2|86088.6|86063.6|86086.9|86061.9|28
1631778430000|2021-09-16 07:47:10|86088.3|86063.3|86088.2|86063.2|86088.4|86063.4|86086.1|86061.1|38
1631778440000|2021-09-16 07:47:20|86088.4|86063.4|86088|86063|86088.7|86063.7|86082|86057|59
1631778450000|2021-09-16 07:47:30|86087.9|86062.9|86091.3|86066.3|86091.3|86066.3|86087.9|86062.9|45
1631778460000|2021-09-16 07:47:40|86091.5|86066.5|86090.9|86065.9|86094.2|86069.2|86088.1|86063.1|53
1631778470000|2021-09-16 07:47:50|86090.6|86065.6|86088.2|86063.2|86092.1|86067.1|86085.3|86060.3|47
1631778480000|2021-09-16 07:48:00|86087.5|86062.5|86082.2|86057.2|86087.5|86062.5|86081.9|86056.9|39
1631778490000|2021-09-16 07:48:10|86082.3|86057.3|86083.8|86058.8|86084|86059|86081.2|86056.2|32
1631778500000|2021-09-16 07:48:20|86084.5|86059.5|86083.1|86058.1|86085|86060|86080.1|86055.1|46
1631778510000|2021-09-16 07:48:30|86083|86058|86082.9|86057.9|86083.3|86058.3|86082|86057|34
1631778520000|2021-09-16 07:48:40|86082.1|86057.1|86083.6|86058.6|86084|86059|86082.1|86057.1|34
1631778530000|2021-09-16 07:48:50|86083.9|86058.9|86095.9|86045.9|86096.5|86062.3|86083.5|86045.9|36
1631778540000|2021-09-16 07:49:00|86096.1|86046.1|86083.3|86058.3|86097|86058.6|86082|86046.1|46
1631778550000|2021-09-16 07:49:10|86083.4|86058.4|86086.3|86061.3|86087.2|86062.2|86082.6|86057.6|43
1631778560000|2021-09-16 07:49:20|86086.2|86061.2|86087.3|86062.3|86091|86066|86085.9|86060.9|50
1631778570000|2021-09-16 07:49:30|86087.4|86062.4|86083.8|86058.8|86088.3|86063.3|86081.4|86056.4|44
1631778580000|2021-09-16 07:49:40|86082.5|86057.5|86084.4|86059.4|86095.4|86059.4|86081.4|86044.2|49
1631778590000|2021-09-16 07:49:50|86084.7|86059.7|86084.7|86059.7|86086.9|86061.9|86084.6|86059.6|37
1631778600000|2021-09-16 07:50:00|86084.5|86059.5|86085.2|86060.2|86085.5|86060.5|86082.3|86057.3|37
1631778610000|2021-09-16 07:50:10|86085|86060|86085.9|86060.9|86086.4|86061.4|86084.6|86059.6|51
1631778620000|2021-09-16 07:50:20|86086|86061|86100.2|86050.2|86101.4|86063.8|86085.9|86049.7|37
1631778630000|2021-09-16 07:50:30|86100.1|86050.1|86086|86061|86100.5|86061.7|86084.4|86046.7|35
1631778640000|2021-09-16 07:50:40|86085.9|86060.9|86105.5|86080.5|86117.6|86081.2|86085.4|86060.4|45
1631778650000|2021-09-16 07:50:50|86106.8|86081.8|86109.3|86084.3|86122.7|86085.1|86106.8|86068.3|46
1631778660000|2021-09-16 07:51:00|86108.4|86083.4|86109.1|86084.1|86109.4|86084.4|86105.9|86080.9|32
1631778670000|2021-09-16 07:51:10|86108.9|86083.9|86106.6|86081.6|86109|86084|86105.5|86080.5|37
1631778680000|2021-09-16 07:51:20|86106|86081|86106.2|86081.2|86106.7|86081.7|86105.1|86080.1|34
1631778690000|2021-09-16 07:51:30|86106|86081|86111.3|86086.3|86122.2|86086.3|86105.8|86072.2|47
1631778700000|2021-09-16 07:51:40|86110.3|86085.3|86119.3|86094.3|86131|86094.5|86110|86072.1|51
1631778710000|2021-09-16 07:51:50|86119.2|86094.2|86120.5|86095.5|86122.9|86097.9|86119.2|86094.2|53
1631778720000|2021-09-16 07:52:00|86120.3|86095.3|86118|86093|86124.8|86099.8|86116.5|86091.5|57
1631778730000|2021-09-16 07:52:10|86117.6|86092.6|86137.9|86087.9|86139.3|86095.4|86115.9|86080.3|66
1631778740000|2021-09-16 07:52:20|86138|86088|86138.6|86088.6|86144.8|86106.4|86122.2|86085.3|60
1631778750000|2021-09-16 07:52:30|86137|86087|86140.2|86090.2|86142.6|86092.6|86137|86087|48
1631778760000|2021-09-16 07:52:40|86140.9|86090.9|86114.6|86089.6|86140.9|86098.6|86112.8|86087.8|43
1631778770000|2021-09-16 07:52:50|86114.9|86089.9|86130.7|86105.7|86131.9|86106.9|86113.2|86088.2|48
1631778780000|2021-09-16 07:53:00|86131|86106|86144.8|86094.8|86147|86108.1|86126.4|86094.3|56
1631778790000|2021-09-16 07:53:10|86144.3|86094.3|86148.9|86098.9|86149.1|86099.1|86142.9|86092.9|52
1631778800000|2021-09-16 07:53:20|86148.8|86098.8|86149.9|86099.9|86150.1|86100.1|86147.7|86097.7|42
1631778810000|2021-09-16 07:53:30|86149.4|86099.4|86162.8|86112.8|86162.8|86124|86140.6|86099.4|51
1631778820000|2021-09-16 07:53:40|86161.6|86111.6|86159|86109|86168.7|86129.6|86148|86107.1|63
1631778830000|2021-09-16 07:53:50|86159.4|86109.4|86146.3|86121.3|86160.7|86123.4|86145.6|86109.4|57
1631778840000|2021-09-16 07:54:00|86144.7|86119.7|86144.2|86119.2|86147.7|86122.7|86142.8|86117.8|53
1631778850000|2021-09-16 07:54:10|86143.2|86118.2|86143.3|86118.3|86144.9|86119.9|86141.8|86116.8|43
1631778860000|2021-09-16 07:54:20|86142.3|86117.3|86142|86117|86147.5|86122.5|86142|86117|42
1631778870000|2021-09-16 07:54:30|86143.5|86118.5|86144|86119|86144.6|86119.6|86142.9|86117.9|40
1631778880000|2021-09-16 07:54:40|86144.2|86119.2|86172.1|86122.1|86172.1|86134.9|86143.2|86118.2|53
1631778890000|2021-09-16 07:54:50|86172.6|86122.6|86174.4|86124.4|86174.9|86136.9|86159.5|86121.5|46
1631778900000|2021-09-16 07:55:00|86174.8|86124.8|86175.8|86125.8|86177.9|86127.9|86174.4|86124.4|47
1631778910000|2021-09-16 07:55:10|86176.5|86126.5|86172.7|86122.7|86177.5|86133.8|86157.8|86120.4|48
1631778920000|2021-09-16 07:55:20|86172.9|86122.9|86154.8|86129.8|86173|86133.4|86154.8|86119.2|43
1631778930000|2021-09-16 07:55:30|86153.7|86128.7|86157.6|86132.6|86158.6|86133.6|86153.7|86128.7|49
1631778940000|2021-09-16 07:55:40|86157.4|86132.4|86151.2|86126.2|86169.9|86134.6|86151.2|86117.3|52
1631778950000|2021-09-16 07:55:50|86151.8|86126.8|86141.9|86091.9|86160.6|86130.8|86129.6|86091.9|63
1631778960000|2021-09-16 07:56:00|86142.9|86092.9|86140.9|86090.9|86143.1|86093.1|86140.2|86090.2|45
1631778970000|2021-09-16 07:56:10|86140.6|86090.6|86138.8|86088.8|86141|86102.2|86127.1|86087.5|49
1631778980000|2021-09-16 07:56:20|86138.6|86088.6|86140.4|86090.4|86141.8|86104.2|86128.5|86086.9|51
1631778990000|2021-09-16 07:56:30|86140.1|86090.1|86139.2|86089.2|86140.6|86090.6|86138.9|86088.9|39
1631779000000|2021-09-16 07:56:40|86139.3|86089.3|86138.6|86088.6|86140.8|86090.8|86138.1|86088.1|34
1631779010000|2021-09-16 07:56:50|86137.6|86087.6|86126|86076|86137.6|86087.6|86124.6|86074.6|57
1631779020000|2021-09-16 07:57:00|86126.4|86076.4|86121.2|86071.2|86126.4|86087.4|86112.3|86071.1|57
1631779030000|2021-09-16 07:57:10|86121.1|86071.1|86105|86080|86121.6|86084.1|86104.8|86067.9|45
1631779040000|2021-09-16 07:57:20|86105.3|86080.3|86107|86057|86107.6|86080.4|86093.4|86055.5|38
1631779050000|2021-09-16 07:57:30|86107.1|86057.1|86105.9|86080.9|86119.4|86083.1|86101.3|86057.1|64
1631779060000|2021-09-16 07:57:40|86105.8|86080.8|86106.5|86081.5|86106.5|86081.5|86103.1|86078.1|28
1631779070000|2021-09-16 07:57:50|86106.2|86081.2|86114.7|86089.7|86114.7|86089.7|86105.5|86080.5|31
1631779080000|2021-09-16 07:58:00|86114.3|86089.3|86108.5|86083.5|86132.6|86094.2|86108.5|86073|59
1631779090000|2021-09-16 07:58:10|86108.7|86083.7|86112.8|86062.8|86113.1|86083.9|86101.5|86062|45
1631779100000|2021-09-16 07:58:20|86112.3|86062.3|86100.7|86050.7|86112.3|86074|86089|86050.7|50
1631779110000|2021-09-16 07:58:30|86100.8|86050.8|86107.1|86057.1|86107.3|86066.6|86087.3|86050.8|51
1631779120000|2021-09-16 07:58:40|86109|86059|86107.7|86082.7|86109.7|86084.7|86097|86059|54
1631779130000|2021-09-16 07:58:50|86108.2|86083.2|86108.7|86083.7|86123.1|86085.5|86106.3|86069.2|57
1631779140000|2021-09-16 07:59:00|86108.1|86083.1|86108.6|86083.6|86111.2|86086.2|86107.6|86082.6|39
1631779150000|2021-09-16 07:59:10|86108.7|86083.7|86110.1|86085.1|86123|86086.3|86107.4|86072.9|43
1631779160000|2021-09-16 07:59:20|86116.8|86091.8|86122.6|86097.6|86134.9|86097.6|86113.3|86078.9|57
1631779170000|2021-09-16 07:59:30|86124.2|86099.2|86154.3|86104.3|86159.7|86123.4|86124.2|86094.9|73
1631779180000|2021-09-16 07:59:40|86154.6|86104.6|86160.6|86110.6|86161|86119.9|86142.8|86103.9|50
1631779190000|2021-09-16 07:59:50|86158.2|86108.2|86150.8|86100.8|86160|86110|86149.1|86099.1|62
1631779200000|2021-09-16 08:00:00|86150.7|86100.7|86152.9|86102.9|86159.4|86109.4|86150.7|86100.7|63
1631779210000|2021-09-16 08:00:10|86152.4|86102.4|86153.4|86103.4|86155.8|86117|86142|86101.3|38
1631779220000|2021-09-16 08:00:20|86152.8|86102.8|86176.6|86126.6|86179.7|86129.7|86152.8|86102.8|64
1631779230000|2021-09-16 08:00:30|86177.1|86127.1|86168.1|86118.1|86178.7|86128.7|86152|86112.4|66
1631779240000|2021-09-16 08:00:40|86167.9|86117.9|86145.4|86120.4|86168.1|86120.4|86145.4|86108.4|56
1631779250000|2021-09-16 08:00:50|86145.5|86120.5|86154.7|86104.7|86159.1|86120.5|86145.1|86104|49
1631779260000|2021-09-16 08:01:00|86154.5|86104.5|86149|86099|86155.6|86116.7|86138|86098.5|58
1631779270000|2021-09-16 08:01:10|86148.9|86098.9|86142.9|86092.9|86150.1|86100.1|86142.9|86092.9|57
1631779280000|2021-09-16 08:01:20|86142.7|86092.7|86133.2|86083.2|86143.6|86093.6|86133.2|86083.2|51
1631779290000|2021-09-16 08:01:30|86133.9|86083.9|86130.6|86080.6|86133.9|86083.9|86130.6|86080.6|43
1631779300000|2021-09-16 08:01:40|86130.9|86080.9|86129.4|86079.4|86131.2|86081.2|86128.1|86078.1|49
1631779310000|2021-09-16 08:01:50|86128.7|86078.7|86112.3|86062.3|86131.3|86085.4|86098.2|86061|56
1631779320000|2021-09-16 08:02:00|86113.2|86063.2|86100.6|86075.6|86113.2|86075.7|86099|86057|51
1631779330000|2021-09-16 08:02:10|86100.8|86075.8|86110.3|86060.3|86113.7|86076|86100.8|86057.9|44
1631779340000|2021-09-16 08:02:20|86110.5|86060.5|86106.5|86056.5|86121.8|86084.4|86088.4|86049.9|67
1631779350000|2021-09-16 08:02:30|86106.9|86056.9|86106.2|86056.2|86110|86072.5|86094.6|86056.2|56
1631779360000|2021-09-16 08:02:40|86106|86056|86106.4|86056.4|86106.9|86056.9|86105.4|86055.4|45
1631779370000|2021-09-16 08:02:50|86106.3|86056.3|86101.8|86051.8|86107.4|86069.9|86089.3|86050.1|43
1631779380000|2021-09-16 08:03:00|86102.4|86052.4|86109|86059|86110.7|86060.7|86101.4|86051.4|47
1631779390000|2021-09-16 08:03:10|86108.6|86058.6|86099.8|86074.8|86110.5|86075.9|86097.8|86058.6|51
1631779400000|2021-09-16 08:03:20|86099.7|86074.7|86098.5|86073.5|86112.1|86075.2|86098.4|86061|33
1631779410000|2021-09-16 08:03:30|86098.8|86073.8|86102.7|86052.7|86105.3|86074.2|86089.3|86050.8|51
1631779420000|2021-09-16 08:03:40|86088.2|86063.2|86089.9|86064.9|86100.4|86065.9|86087.3|86048.8|46
1631779430000|2021-09-16 08:03:50|86089.3|86064.3|86093.9|86068.9|86108.6|86070.1|86088.2|86052.3|53
1631779440000|2021-09-16 08:04:00|86106.3|86056.3|86106.2|86056.2|86106.6|86056.6|86104.8|86054.8|45
1631779450000|2021-09-16 08:04:10|86106|86056|86103.6|86053.6|86107.3|86057.3|86102.8|86052.8|40
1631779460000|2021-09-16 08:04:20|86104.1|86054.1|86100.4|86050.4|86105.6|86066.2|86088.5|86049.8|49
1631779470000|2021-09-16 08:04:30|86101.7|86051.7|86101.6|86051.6|86102.2|86052.2|86099.5|86049.5|39
1631779480000|2021-09-16 08:04:40|86102.6|86052.6|86082.8|86057.8|86105.3|86060.2|86082.4|86046.9|48
1631779490000|2021-09-16 08:04:50|86083.1|86058.1|86096.1|86046.1|86097.1|86059|86083.1|86044.5|42
1631779500000|2021-09-16 08:05:00|86094.2|86044.2|86094.7|86044.7|86097.5|86057.3|86080|86040.6|50
1631779510000|2021-09-16 08:05:10|86095.3|86045.3|86110.3|86060.3|86110.3|86070.2|86082.2|86045|58
1631779520000|2021-09-16 08:05:20|86110.6|86060.6|86108.5|86058.5|86110.9|86060.9|86108.5|86058.5|42
1631779530000|2021-09-16 08:05:30|86109|86059|86098.2|86073.2|86111|86073.3|86097.8|86057.8|38
1631779540000|2021-09-16 08:05:40|86098.1|86073.1|86097.1|86072.1|86099.1|86074.1|86097.1|86072.1|31
1631779550000|2021-09-16 08:05:50|86097.4|86072.4|86101.5|86051.5|86107|86073.2|86087.9|86051.5|58
1631779560000|2021-09-16 08:06:00|86103.5|86053.5|86101.5|86051.5|86103.9|86053.9|86100.5|86050.5|55
1631779570000|2021-09-16 08:06:10|86101.6|86051.6|86090.1|86065.1|86103.4|86065.9|86087.4|86049.9|45
1631779580000|2021-09-16 08:06:20|86090.4|86065.4|86088.3|86063.3|86090.8|86065.8|86087.7|86062.7|42
1631779590000|2021-09-16 08:06:30|86088.1|86063.1|86086.6|86061.6|86090|86065|86086.4|86061.4|41
1631779600000|2021-09-16 08:06:40|86086.7|86061.7|86102.7|86052.7|86103.5|86065.1|86086.6|86051.5|48
1631779610000|2021-09-16 08:06:50|86102.6|86052.6|86097.7|86072.7|86104|86073.4|86092.3|86051.7|51
1631779620000|2021-09-16 08:07:00|86097.9|86072.9|86119.5|86069.5|86119.9|86081.9|86097.5|86064.6|46
1631779630000|2021-09-16 08:07:10|86119.1|86069.1|86124.9|86074.9|86124.9|86084.4|86107.9|86068.8|49
1631779640000|2021-09-16 08:07:20|86125.1|86075.1|86128.7|86078.7|86129.5|86090.5|86111.6|86075.1|49
1631779650000|2021-09-16 08:07:30|86127.4|86077.4|86114.8|86089.8|86127.9|86092.6|86113.6|86075.6|48
1631779660000|2021-09-16 08:07:40|86114.6|86089.6|86127.1|86077.1|86128.5|86090.4|86113.6|86075.7|41
1631779670000|2021-09-16 08:07:50|86126.9|86076.9|86106.3|86081.3|86127|86085.1|86101.4|86076.3|57
1631779680000|2021-09-16 08:08:00|86106.5|86081.5|86099.1|86074.1|86117.9|86081.5|86098.9|86062.8|59
1631779690000|2021-09-16 08:08:10|86099|86074|86088.4|86063.4|86108.8|86074.8|86088.4|86051.2|47
1631779700000|2021-09-16 08:08:20|86087.6|86062.6|86106.4|86056.4|86106.7|86069|86086.1|86047.4|52
1631779710000|2021-09-16 08:08:30|86106.9|86056.9|86107.5|86057.5|86108|86058|86106.3|86056.3|37
1631779720000|2021-09-16 08:08:40|86108.1|86058.1|86106.4|86056.4|86109.9|86059.9|86106.4|86056.4|39
1631779730000|2021-09-16 08:08:50|86106.2|86056.2|86108.2|86058.2|86108.3|86058.3|86106.2|86056.2|24
1631779740000|2021-09-16 08:09:00|86108.1|86058.1|86109|86059|86109|86059|86108.1|86058.1|16
1631779750000|2021-09-16 08:09:10|86108.6|86058.6|86106.6|86056.6|86112|86074.1|86096.3|86056.6|31
1631779760000|2021-09-16 08:09:20|86107|86057|86092.1|86067.1|86108.3|86069|86091.4|86055.2|41
1631779770000|2021-09-16 08:09:30|86092|86067|86102.8|86052.8|86105.8|86067|86091.8|86052.2|34
1631779780000|2021-09-16 08:09:40|86103.2|86053.2|86105.6|86055.6|86105.6|86055.6|86102.1|86052.1|22
1631779790000|2021-09-16 08:09:50|86105.8|86055.8|86094.8|86069.8|86105.8|86070|86093.5|86055.8|20
1631779800000|2021-09-16 08:10:00|86094.9|86069.9|86100.8|86075.8|86112.1|86076|86094.9|86060|51
1631779810000|2021-09-16 08:10:10|86100.9|86075.9|86106.1|86081.1|86119.9|86083.7|86099.9|86063.5|49
1631779820000|2021-09-16 08:10:20|86106.9|86081.9|86105.5|86080.5|86109.8|86084.8|86104.8|86079.8|35
1631779830000|2021-09-16 08:10:30|86105.6|86080.6|86109.3|86084.3|86111.5|86086.5|86105.6|86080.6|55
1631779840000|2021-09-16 08:10:40|86109.7|86084.7|86110.3|86085.3|86111.4|86086.4|86109.6|86084.6|25
1631779850000|2021-09-16 08:10:50|86110.2|86085.2|86114.2|86089.2|86128.4|86092.3|86110.2|86078.4|45
1631779860000|2021-09-16 08:11:00|86113.7|86088.7|86111.1|86086.1|86113.9|86088.9|86109.5|86084.5|44
1631779870000|2021-09-16 08:11:10|86111.2|86086.2|86120.4|86095.4|86120.4|86095.4|86110.9|86085.9|47
1631779880000|2021-09-16 08:11:20|86121.2|86096.2|86123|86098|86137|86101.7|86121.2|86084.5|56
1631779890000|2021-09-16 08:11:30|86122.9|86097.9|86126.9|86101.9|86138.3|86103.7|86122.6|86087|47
1631779900000|2021-09-16 08:11:40|86126.6|86101.6|86122.9|86097.9|86127.5|86102.5|86122.4|86097.4|35
1631779910000|2021-09-16 08:11:50|86122.3|86097.3|86122.1|86097.1|86123.1|86098.1|86121.8|86096.8|35
1631779920000|2021-09-16 08:12:00|86121|86096|86121.9|86096.9|86123.3|86098.3|86119.5|86094.5|44
1631779930000|2021-09-16 08:12:10|86126.2|86101.2|86128.2|86103.2|86130.2|86105.2|86126.2|86101.2|37
1631779940000|2021-09-16 08:12:20|86128.6|86103.6|86125.4|86100.4|86128.8|86103.8|86124.2|86099.2|50
1631779950000|2021-09-16 08:12:30|86125.5|86100.5|86125|86100|86128.8|86103.8|86124.3|86099.3|46
1631779960000|2021-09-16 08:12:40|86124.8|86099.8|86121.9|86096.9|86124.8|86099.8|86120.9|86095.9|47
1631779970000|2021-09-16 08:12:50|86122.1|86097.1|86125.1|86100.1|86126.8|86101.8|86121.9|86096.9|41
1631779980000|2021-09-16 08:13:00|86125.2|86100.2|86123.2|86098.2|86125.9|86100.9|86122.3|86097.3|46
1631779990000|2021-09-16 08:13:10|86123.3|86098.3|86124.7|86099.7|86125.1|86100.1|86121.7|86096.7|48
1631780000000|2021-09-16 08:13:20|86124.2|86099.2|86126.4|86101.4|86130.1|86105.1|86124.2|86099.2|57
1631780010000|2021-09-16 08:13:30|86126.5|86101.5|86141.8|86116.8|86141.8|86116.8|86126.1|86101.1|63
1631780020000|2021-09-16 08:13:40|86141.3|86116.3|86134.1|86109.1|86142.1|86117.1|86133.8|86108.8|42
1631780030000|2021-09-16 08:13:50|86134|86109|86130.2|86105.2|86135.1|86110.1|86128.6|86103.6|50
1631780040000|2021-09-16 08:14:00|86130.1|86105.1|86134.8|86109.8|86135.4|86110.4|86130|86105|50
1631780050000|2021-09-16 08:14:10|86135|86110|86135.7|86110.7|86136.1|86111.1|86134.1|86109.1|34
1631780060000|2021-09-16 08:14:20|86135.8|86110.8|86138.6|86113.6|86140.8|86115.8|86135.4|86110.4|45
1631780070000|2021-09-16 08:14:30|86138.5|86113.5|86135.3|86110.3|86138.5|86113.5|86132.7|86107.7|43
1631780080000|2021-09-16 08:14:40|86135.2|86110.2|86136.8|86111.8|86136.8|86111.8|86135.1|86110.1|25
1631780090000|2021-09-16 08:14:50|86136.7|86111.7|86143.2|86118.2|86143.3|86118.3|86136.7|86111.7|52
1631780100000|2021-09-16 08:15:00|86143.1|86118.1|86142.8|86117.8|86143.1|86118.1|86139.6|86114.6|59
1631780110000|2021-09-16 08:15:10|86143|86118|86136.1|86111.1|86143.3|86118.3|86136.1|86111.1|52
1631780120000|2021-09-16 08:15:20|86136.7|86111.7|86142.1|86117.1|86143.3|86118.3|86136.7|86111.7|40
1631780130000|2021-09-16 08:15:30|86142.3|86117.3|86141.8|86116.8|86144.1|86119.1|86140.2|86115.2|37
1631780140000|2021-09-16 08:15:40|86141.6|86116.6|86142|86117|86142.6|86117.6|86141|86116|30
1631780150000|2021-09-16 08:15:50|86142.2|86117.2|86141.7|86116.7|86142.9|86117.9|86140.7|86115.7|34
1631780160000|2021-09-16 08:16:00|86141.9|86116.9|86142.9|86117.9|86143.4|86118.4|86141.6|86116.6|33
1631780170000|2021-09-16 08:16:10|86142.8|86117.8|86144.8|86119.8|86145.5|86120.5|86142.6|86117.6|28
1631780180000|2021-09-16 08:16:20|86143.7|86118.7|86142.3|86117.3|86144.5|86119.5|86140.2|86115.2|53
1631780190000|2021-09-16 08:16:30|86142.2|86117.2|86141.4|86116.4|86145.6|86120.6|86141.4|86116.4|42
1631780200000|2021-09-16 08:16:40|86140.8|86115.8|86142.7|86117.7|86143.2|86118.2|86140.2|86115.2|27
1631780210000|2021-09-16 08:16:50|86143.1|86118.1|86142.5|86117.5|86144.6|86119.6|86142.4|86117.4|31
1631780220000|2021-09-16 08:17:00|86141.3|86116.3|86139.8|86114.8|86142.2|86117.2|86139.2|86114.2|45
1631780230000|2021-09-16 08:17:10|86140|86115|86134.9|86109.9|86140|86115|86134.6|86109.6|41
1631780240000|2021-09-16 08:17:20|86135.4|86110.4|86159.9|86134.9|86159.9|86134.9|86134.9|86109.9|52
1631780250000|2021-09-16 08:17:30|86158.3|86133.3|86172|86122|86172.6|86134.7|86156.2|86121|39
1631780260000|2021-09-16 08:17:40|86172.2|86122.2|86159.1|86134.1|86172.7|86134.1|86157.4|86121.6|36
1631780270000|2021-09-16 08:17:50|86159|86134|86170.9|86145.9|86172.3|86147.3|86159|86134|57
1631780280000|2021-09-16 08:18:00|86171.2|86146.2|86170.1|86145.1|86171.6|86146.6|86167.6|86142.6|38
1631780290000|2021-09-16 08:18:10|86169.9|86144.9|86179|86154|86179.9|86154.9|86168.9|86143.9|52
1631780300000|2021-09-16 08:18:20|86178.6|86153.6|86177.7|86152.7|86179|86154|86176.5|86151.5|36
1631780310000|2021-09-16 08:18:30|86177.9|86152.9|86180.4|86155.4|86180.8|86155.8|86176.5|86151.5|38
1631780320000|2021-09-16 08:18:40|86180.3|86155.3|86190.6|86165.6|86191.4|86166.4|86180|86155|51
1631780330000|2021-09-16 08:18:50|86190.7|86165.7|86189.7|86164.7|86191.7|86166.7|86189.4|86164.4|43
1631780340000|2021-09-16 08:19:00|86189.8|86164.8|86188.1|86163.1|86193.1|86168.1|86188.1|86163.1|42
1631780350000|2021-09-16 08:19:10|86188.2|86163.2|86190.5|86165.5|86190.8|86165.8|86188.2|86163.2|32
1631780360000|2021-09-16 08:19:20|86190|86165|86193.5|86168.5|86194.4|86169.4|86188.8|86163.8|30
1631780370000|2021-09-16 08:19:30|86191.9|86166.9|86192.6|86167.6|86196|86171|86191.4|86166.4|55
1631780380000|2021-09-16 08:19:40|86192.8|86167.8|86186.8|86161.8|86192.8|86167.8|86186|86161|45
1631780390000|2021-09-16 08:19:50|86186.6|86161.6|86191.2|86166.2|86191.2|86166.2|86186.3|86161.3|54
1631780400000|2021-09-16 08:20:00|86191.6|86166.6|86190.5|86165.5|86191.7|86166.7|86188.9|86163.9|50
1631780410000|2021-09-16 08:20:10|86190.8|86165.8|86190.8|86165.8|86192.2|86167.2|86189.9|86164.9|48
1631780420000|2021-09-16 08:20:20|86190.6|86165.6|86189.6|86164.6|86191.1|86166.1|86189|86164|48
1631780430000|2021-09-16 08:20:30|86189.3|86164.3|86183.6|86158.6|86190.2|86165.2|86180.1|86155.1|59
1631780440000|2021-09-16 08:20:40|86184.5|86159.5|86181.8|86156.8|86184.5|86159.5|86181.6|86156.6|56
1631780450000|2021-09-16 08:20:50|86182.2|86157.2|86181.7|86156.7|86182.5|86157.5|86180.8|86155.8|31
1631780460000|2021-09-16 08:21:00|86181.8|86156.8|86182.4|86157.4|86183.5|86158.5|86181.8|86156.8|36
1631780470000|2021-09-16 08:21:10|86182.3|86157.3|86174.5|86149.5|86182.3|86157.3|86174.5|86149.5|34
1631780480000|2021-09-16 08:21:20|86174.3|86149.3|86174.3|86149.3|86174.9|86149.9|86168.7|86143.7|48
1631780490000|2021-09-16 08:21:30|86174.2|86149.2|86174.2|86149.2|86175.4|86150.4|86173.2|86148.2|45
1631780500000|2021-09-16 08:21:40|86174.1|86149.1|86174|86149|86174.8|86149.8|86173.6|86148.6|40
1631780510000|2021-09-16 08:21:50|86173.3|86148.3|86171.3|86146.3|86174.8|86149.8|86170.5|86145.5|57
1631780520000|2021-09-16 08:22:00|86171.2|86146.2|86169|86144|86171.9|86146.9|86165.8|86140.8|58
1631780530000|2021-09-16 08:22:10|86168.1|86143.1|86162.5|86137.5|86168.1|86143.1|86162.5|86137.5|56
1631780540000|2021-09-16 08:22:20|86162.9|86137.9|86163.5|86138.5|86165.6|86140.6|86162.5|86137.5|36
1631780550000|2021-09-16 08:22:30|86163.6|86138.6|86164|86139|86164.6|86139.6|86161|86136|48
1631780560000|2021-09-16 08:22:40|86163.7|86138.7|86161.1|86136.1|86164.4|86139.4|86160.2|86135.2|48
1631780570000|2021-09-16 08:22:50|86161.3|86136.3|86161.8|86136.8|86162.4|86137.4|86160|86135|35
1631780580000|2021-09-16 08:23:00|86161.5|86136.5|86162|86137|86163|86138|86161|86136|34
1631780590000|2021-09-16 08:23:10|86161.5|86136.5|86170.4|86145.4|86176.3|86145.5|86161.5|86126.3|42
1631780600000|2021-09-16 08:23:20|86170.5|86145.5|86179.4|86154.4|86180.8|86155.8|86170|86145|57
1631780610000|2021-09-16 08:23:30|86179.6|86154.6|86176.8|86151.8|86179.9|86154.9|86176.2|86151.2|51
1631780620000|2021-09-16 08:23:40|86176.9|86151.9|86178.2|86153.2|86179.3|86154.3|86175.4|86150.4|49
1631780630000|2021-09-16 08:23:50|86178.4|86153.4|86184|86159|86197.5|86160.4|86178.1|86146.9|58
1631780640000|2021-09-16 08:24:00|86184.2|86159.2|86186.9|86161.9|86188.7|86163.7|86184.1|86159.1|55
1631780650000|2021-09-16 08:24:10|86187|86162|86188.8|86163.8|86190.4|86165.4|86185.4|86160.4|53
1631780660000|2021-09-16 08:24:20|86188.4|86163.4|86189.1|86164.1|86190.2|86165.2|86188.4|86163.4|38
1631780670000|2021-09-16 08:24:30|86189|86164|86188.4|86163.4|86190.1|86165.1|86187.7|86162.7|33
1631780680000|2021-09-16 08:24:40|86188.2|86163.2|86188.3|86163.3|86190.3|86165.3|86185.4|86160.4|52
1631780690000|2021-09-16 08:24:50|86188.4|86163.4|86189.3|86164.3|86189.9|86164.9|86188|86163|39
1631780700000|2021-09-16 08:25:00|86189.4|86164.4|86195.6|86170.6|86196.6|86171.6|86189.4|86164.4|51
1631780710000|2021-09-16 08:25:10|86195.7|86170.7|86193.9|86168.9|86196|86171|86193.6|86168.6|44
1631780720000|2021-09-16 08:25:20|86192.1|86167.1|86191.6|86166.6|86193.5|86168.5|86190.8|86165.8|45
1631780730000|2021-09-16 08:25:30|86191.5|86166.5|86195|86170|86195.5|86170.5|86190.4|86165.4|34
1631780740000|2021-09-16 08:25:40|86195.2|86170.2|86194.2|86169.2|86195.4|86170.4|86194.1|86169.1|34
1631780750000|2021-09-16 08:25:50|86194.4|86169.4|86194|86169|86194.4|86169.4|86192.9|86167.9|29
1631780760000|2021-09-16 08:26:00|86193.4|86168.4|86195.3|86170.3|86196.1|86171.1|86193.4|86168.4|37
1631780770000|2021-09-16 08:26:10|86195.6|86170.6|86191.5|86166.5|86195.7|86170.7|86191.5|86166.5|28
1631780780000|2021-09-16 08:26:20|86190|86165|86188|86163|86191.8|86166.8|86187.3|86162.3|41
1631780790000|2021-09-16 08:26:30|86187.8|86162.8|86185.8|86160.8|86188.3|86163.3|86185.5|86160.5|30
1631780800000|2021-09-16 08:26:40|86185.7|86160.7|86187.4|86162.4|86188.2|86163.2|86185.4|86160.4|45
1631780810000|2021-09-16 08:26:50|86187|86162|86188.8|86163.8|86189.3|86164.3|86186.7|86161.7|30
1631780820000|2021-09-16 08:27:00|86188.7|86163.7|86196|86171|86198.4|86173.4|86188.7|86163.7|49
1631780830000|2021-09-16 08:27:10|86195.6|86170.6|86195.9|86170.9|86196.6|86171.6|86195.3|86170.3|36
1631780840000|2021-09-16 08:27:20|86196|86171|86196|86171|86197.5|86172.5|86195.3|86170.3|32
1631780850000|2021-09-16 08:27:30|86195.9|86170.9|86195.9|86170.9|86196.3|86171.3|86194.2|86169.2|39
1631780860000|2021-09-16 08:27:40|86195.5|86170.5|86192.7|86167.7|86195.8|86170.8|86190.1|86165.1|44
1631780870000|2021-09-16 08:27:50|86192.9|86167.9|86193.1|86168.1|86193.4|86168.4|86190.2|86165.2|44
1631780880000|2021-09-16 08:28:00|86192.7|86167.7|86193|86168|86195|86170|86192.3|86167.3|33
1631780890000|2021-09-16 08:28:10|86192.9|86167.9|86191.2|86166.2|86196.2|86171.2|86190.3|86165.3|43
1631780900000|2021-09-16 08:28:20|86191.8|86166.8|86190|86165|86191.8|86166.8|86189.8|86164.8|33
1631780910000|2021-09-16 08:28:30|86190.2|86165.2|86190.1|86165.1|86190.5|86165.5|86189|86164|20
1631780920000|2021-09-16 08:28:40|86190|86165|86189.6|86164.6|86190|86165|86189.4|86164.4|18
1631780930000|2021-09-16 08:28:50|86189.9|86164.9|86192.4|86167.4|86192.6|86167.6|86188.4|86163.4|39
1631780940000|2021-09-16 08:29:00|86191.9|86166.9|86195.3|86170.3|86195.5|86170.5|86191.8|86166.8|33
1631780950000|2021-09-16 08:29:10|86195.9|86170.9|86192.2|86167.2|86197|86172|86192.2|86167.2|40
1631780960000|2021-09-16 08:29:20|86191.5|86166.5|86189.8|86164.8|86192.1|86167.1|86188.1|86163.1|48
1631780970000|2021-09-16 08:29:30|86189.7|86164.7|86183.4|86158.4|86190|86165|86183.4|86158.4|49
1631780980000|2021-09-16 08:29:40|86183.2|86158.2|86197.4|86172.4|86198.7|86173.7|86183.2|86158.2|59
1631780990000|2021-09-16 08:29:50|86197.3|86172.3|86205.4|86180.4|86206.8|86181.8|86196.9|86171.9|44
1631781000000|2021-09-16 08:30:00|86205.5|86180.5|86204.5|86179.5|86205.8|86180.8|86202.6|86177.6|50
1631781010000|2021-09-16 08:30:10|86204.6|86179.6|86204.4|86179.4|86205.8|86180.8|86203.2|86178.2|33
1631781020000|2021-09-16 08:30:20|86203.7|86178.7|86203|86178|86204.5|86179.5|86202.4|86177.4|28
1631781030000|2021-09-16 08:30:30|86203.3|86178.3|86206.4|86181.4|86216.5|86181.4|86202.8|86166.2|49
1631781040000|2021-09-16 08:30:40|86206.8|86181.8|86208.5|86183.5|86208.7|86183.7|86205.6|86180.6|26
1631781050000|2021-09-16 08:30:50|86208.1|86183.1|86206.7|86181.7|86208.4|86183.4|86206.2|86181.2|39
1631781060000|2021-09-16 08:31:00|86206.8|86181.8|86206.7|86181.7|86207.8|86182.8|86206.7|86181.7|19
1631781070000|2021-09-16 08:31:10|86206.8|86181.8|86207.6|86182.6|86207.6|86182.6|86206.1|86181.1|35
1631781080000|2021-09-16 08:31:20|86207.5|86182.5|86208.2|86183.2|86208.6|86183.6|86207.5|86182.5|41
1631781090000|2021-09-16 08:31:30|86208.3|86183.3|86209.5|86184.5|86210.9|86185.9|86207.6|86182.6|46
1631781100000|2021-09-16 08:31:40|86209.2|86184.2|86208.4|86183.4|86210|86185|86207|86182|36
1631781110000|2021-09-16 08:31:50|86208.1|86183.1|86206.5|86181.5|86209.6|86184.6|86206.5|86181.5|44
1631781120000|2021-09-16 08:32:00|86206.6|86181.6|86207|86182|86207.4|86182.4|86206.4|86181.4|23
1631781130000|2021-09-16 08:32:10|86207.2|86182.2|86205.8|86180.8|86207.3|86182.3|86204|86179|31
1631781140000|2021-09-16 08:32:20|86205.5|86180.5|86204.3|86179.3|86207.8|86182.8|86204|86179|35
1631781150000|2021-09-16 08:32:30|86204.2|86179.2|86203|86178|86205.8|86180.8|86203|86178|38
1631781160000|2021-09-16 08:32:40|86203.6|86178.6|86203.6|86178.6|86204.1|86179.1|86203|86178|17
1631781170000|2021-09-16 08:32:50|86203.3|86178.3|86208.5|86183.5|86209|86184|86202|86177|43
1631781180000|2021-09-16 08:33:00|86208.3|86183.3|86209.3|86184.3|86209.8|86184.8|86207.8|86182.8|48
1631781190000|2021-09-16 08:33:10|86209.4|86184.4|86209.3|86184.3|86211.7|86186.7|86208.7|86183.7|42
1631781200000|2021-09-16 08:33:20|86209.2|86184.2|86208.1|86183.1|86210.4|86185.4|86207.7|86182.7|48
1631781210000|2021-09-16 08:33:30|86208.9|86183.9|86209.7|86184.7|86209.8|86184.8|86207.8|86182.8|36
1631781220000|2021-09-16 08:33:40|86209.6|86184.6|86210.1|86185.1|86211.2|86186.2|86209.1|86184.1|32
1631781230000|2021-09-16 08:33:50|86209.3|86184.3|86209.8|86184.8|86212.3|86187.3|86208.5|86183.5|41
1631781240000|2021-09-16 08:34:00|86209.2|86184.2|86209|86184|86209.9|86184.9|86207|86182|49
1631781250000|2021-09-16 08:34:10|86208.5|86183.5|86211|86186|86211.4|86186.4|86207.9|86182.9|31
1631781260000|2021-09-16 08:34:20|86210.9|86185.9|86209.5|86184.5|86212.2|86187.2|86208|86183|41
1631781270000|2021-09-16 08:34:30|86209.8|86184.8|86210.1|86185.1|86210.6|86185.6|86208.7|86183.7|29
1631781280000|2021-09-16 08:34:40|86210.2|86185.2|86220.7|86195.7|86220.9|86195.9|86209.1|86184.1|46
1631781290000|2021-09-16 08:34:50|86219.7|86194.7|86225.6|86200.6|86227.6|86202.6|86219.7|86194.7|38
1631781300000|2021-09-16 08:35:00|86225|86200|86232.2|86207.2|86235.2|86210.2|86225|86200|48
1631781310000|2021-09-16 08:35:10|86232.5|86207.5|86236.1|86211.1|86237.3|86212.3|86231.4|86206.4|39
1631781320000|2021-09-16 08:35:20|86235.9|86210.9|86231.2|86206.2|86237.2|86212.2|86230.2|86205.2|45
1631781330000|2021-09-16 08:35:30|86230.8|86205.8|86236.7|86211.7|86237.1|86212.1|86230.4|86205.4|44
1631781340000|2021-09-16 08:35:40|86236.6|86211.6|86233.8|86208.8|86236.6|86211.6|86228.9|86203.9|45
1631781350000|2021-09-16 08:35:50|86233.4|86208.4|86232.6|86207.6|86234.1|86209.1|86231.6|86206.6|54
1631781360000|2021-09-16 08:36:00|86232.7|86207.7|86237.2|86212.2|86250|86213.7|86232.7|86198.6|56
1631781370000|2021-09-16 08:36:10|86237.1|86212.1|86241.4|86216.4|86241.4|86216.4|86236.7|86211.7|49
1631781380000|2021-09-16 08:36:20|86241.6|86216.6|86246.4|86221.4|86247.2|86222.2|86241|86216|50
1631781390000|2021-09-16 08:36:30|86246.2|86221.2|86251.5|86226.5|86252.3|86227.3|86245.8|86220.8|43
1631781400000|2021-09-16 08:36:40|86251.7|86226.7|86267.6|86217.6|86268.7|86229.3|86251.1|86216.1|45
1631781410000|2021-09-16 08:36:50|86267.7|86217.7|86262.7|86237.7|86270.1|86237.8|86258.4|86216.8|44
1631781420000|2021-09-16 08:37:00|86262.5|86237.5|86280.3|86230.3|86283.7|86246.1|86262.5|86227.6|55
1631781430000|2021-09-16 08:37:10|86279.6|86229.6|86278.7|86253.7|86292.9|86254.7|86270.6|86229.6|51
1631781440000|2021-09-16 08:37:20|86279|86254|86280.7|86255.7|86282.1|86257.1|86278.3|86253.3|49
1631781450000|2021-09-16 08:37:30|86280.6|86255.6|86279.8|86254.8|86281.3|86256.3|86277.9|86252.9|40
1631781460000|2021-09-16 08:37:40|86280.1|86255.1|86276.7|86251.7|86290.8|86255.7|86271.9|86238.2|50
1631781470000|2021-09-16 08:37:50|86277.4|86252.4|86275.5|86250.5|86277.4|86252.4|86274.5|86249.5|33
1631781480000|2021-09-16 08:38:00|86274.5|86249.5|86276.6|86251.6|86277.8|86252.8|86274.5|86249.5|34
1631781490000|2021-09-16 08:38:10|86276.8|86251.8|86274.7|86249.7|86278.3|86253.3|86273.5|86248.5|32
1631781500000|2021-09-16 08:38:20|86275.1|86250.1|86276.4|86251.4|86277.3|86252.3|86274.6|86249.6|42
1631781510000|2021-09-16 08:38:30|86276.5|86251.5|86275.7|86250.7|86276.8|86251.8|86275.2|86250.2|42
1631781520000|2021-09-16 08:38:40|86276.1|86251.1|86270|86220|86276.4|86251.4|86249.3|86218.8|61
1631781530000|2021-09-16 08:38:50|86269.9|86219.9|86254.2|86229.2|86271.8|86230|86251.6|86218.5|40
1631781540000|2021-09-16 08:39:00|86255.7|86230.7|86255.3|86230.3|86268.3|86232.3|86253.2|86215.1|55
1631781550000|2021-09-16 08:39:10|86255.6|86230.6|86265.6|86240.6|86270.3|86243.3|86254.5|86218.2|57
1631781560000|2021-09-16 08:39:20|86265.7|86240.7|86257|86232|86267|86242|86257|86232|44
1631781570000|2021-09-16 08:39:30|86257.8|86232.8|86257.5|86232.5|86259|86234|86257|86232|37
1631781580000|2021-09-16 08:39:40|86257.4|86232.4|86257.2|86232.2|86263.1|86238.1|86256.9|86231.9|60
1631781590000|2021-09-16 08:39:50|86257.1|86232.1|86257.1|86232.1|86257.7|86232.7|86256.5|86231.5|36
1631781600000|2021-09-16 08:40:00|86257|86232|86259.5|86234.5|86260|86235|86256.1|86231.1|28
1631781610000|2021-09-16 08:40:10|86259.8|86234.8|86264.3|86239.3|86264.7|86239.7|86258|86233|50
1631781620000|2021-09-16 08:40:20|86263.7|86238.7|86282.2|86257.2|86282.2|86257.2|86263.7|86238.7|48
1631781630000|2021-09-16 08:40:30|86282|86257|86280.7|86255.7|86284.4|86259.4|86280.2|86255.2|50
1631781640000|2021-09-16 08:40:40|86280.9|86255.9|86278.9|86253.9|86281.6|86256.6|86276.3|86251.3|54
1631781650000|2021-09-16 08:40:50|86279|86254|86271.4|86246.4|86279|86254|86270.8|86245.8|55
1631781660000|2021-09-16 08:41:00|86271.6|86246.6|86275.3|86250.3|86276.2|86251.2|86267.3|86242.3|52
1631781670000|2021-09-16 08:41:10|86274.9|86249.9|86281.7|86256.7|86296.4|86261.7|86274.8|86244.1|67
1631781680000|2021-09-16 08:41:20|86281.6|86256.6|86280.2|86255.2|86285.1|86260.1|86278.2|86253.2|54
1631781690000|2021-09-16 08:41:30|86278.7|86253.7|86287.7|86262.7|86288.7|86263.7|86278.1|86253.1|46
1631781700000|2021-09-16 08:41:40|86287.1|86262.1|86283.9|86258.9|86288.4|86263.4|86282|86257|43
1631781710000|2021-09-16 08:41:50|86284|86259|86283.4|86258.4|86285.4|86260.4|86283.1|86258.1|39
1631781720000|2021-09-16 08:42:00|86282.2|86257.2|86286.3|86261.3|86287.1|86262.1|86282.2|86257.2|44
1631781730000|2021-09-16 08:42:10|86286.4|86261.4|86285.4|86260.4|86287|86262|86285.3|86260.3|37
1631781740000|2021-09-16 08:42:20|86285.8|86260.8|86285.1|86260.1|86285.8|86260.8|86285|86260|16
1631781750000|2021-09-16 08:42:30|86285.2|86260.2|86285|86260|86285.7|86260.7|86284.7|86259.7|35
1631781760000|2021-09-16 08:42:40|86285.1|86260.1|86286.5|86261.5|86298.4|86261.8|86283.2|86247.3|32
1631781770000|2021-09-16 08:42:50|86286.3|86261.3|86288.3|86263.3|86301.6|86264.5|86285.7|86251|40
1631781780000|2021-09-16 08:43:00|86288.1|86263.1|86291.4|86266.4|86292.9|86267.9|86287.1|86262.1|50
1631781790000|2021-09-16 08:43:10|86291.7|86266.7|86293|86268|86295.2|86270.2|86290.9|86265.9|36
1631781800000|2021-09-16 08:43:20|86292.9|86267.9|86290.9|86265.9|86292.9|86267.9|86290.6|86265.6|48
1631781810000|2021-09-16 08:43:30|86290.7|86265.7|86276.4|86251.4|86291.5|86266.5|86275.1|86250.1|28
1631781820000|2021-09-16 08:43:40|86275.8|86250.8|86276|86251|86290.6|86251.8|86274.6|86239.7|33
1631781830000|2021-09-16 08:43:50|86275.5|86250.5|86274.7|86249.7|86275.8|86250.8|86272.4|86247.4|39
1631781840000|2021-09-16 08:44:00|86275.5|86250.5|86276.6|86226.6|86278.8|86253.8|86268.5|86225.4|40
1631781850000|2021-09-16 08:44:10|86276.9|86226.9|86268.9|86243.9|86281.4|86244.1|86265.9|86226.9|37
1631781860000|2021-09-16 08:44:20|86268.3|86243.3|86265.9|86240.9|86268.4|86243.4|86263.5|86238.5|39
1631781870000|2021-09-16 08:44:30|86265.8|86240.8|86264.2|86239.2|86265.8|86240.8|86263.9|86238.9|24
1631781880000|2021-09-16 08:44:40|86263.7|86238.7|86262.3|86237.3|86264.8|86239.8|86262.2|86237.2|44
1631781890000|2021-09-16 08:44:50|86262|86237|86260.7|86235.7|86263.4|86238.4|86260.5|86235.5|30
1631781900000|2021-09-16 08:45:00|86262.1|86237.1|86262.1|86237.1|86263.2|86238.2|86259.8|86234.8|48
1631781910000|2021-09-16 08:45:10|86262|86237|86249.2|86224.2|86262.3|86237.3|86248.2|86223.2|53
1631781920000|2021-09-16 08:45:20|86249|86224|86244.7|86219.7|86251.3|86226.3|86244.6|86219.6|52
1631781930000|2021-09-16 08:45:30|86245|86220|86243.9|86218.9|86248.3|86223.3|86242.5|86217.5|44
1631781940000|2021-09-16 08:45:40|86244|86219|86244.5|86219.5|86244.9|86219.9|86243.7|86218.7|34
1631781950000|2021-09-16 08:45:50|86244.4|86219.4|86241.8|86216.8|86244.6|86219.6|86241.3|86216.3|36
1631781960000|2021-09-16 08:46:00|86241.7|86216.7|86246.5|86221.5|86247.1|86222.1|86241.7|86216.7|48
1631781970000|2021-09-16 08:46:10|86246.2|86221.2|86242.9|86217.9|86246.2|86221.2|86242.9|86217.9|42
1631781980000|2021-09-16 08:46:20|86243|86218|86241.7|86216.7|86243.3|86218.3|86241.4|86216.4|37
1631781990000|2021-09-16 08:46:30|86241.9|86216.9|86238.7|86213.7|86242.3|86217.3|86238.5|86213.5|37
1631782000000|2021-09-16 08:46:40|86238.9|86213.9|86238.6|86213.6|86239.7|86214.7|86238.2|86213.2|40
1631782010000|2021-09-16 08:46:50|86238.5|86213.5|86242.4|86217.4|86242.4|86217.4|86238.5|86213.5|22
1631782020000|2021-09-16 08:47:00|86242.5|86217.5|86242.9|86217.9|86243.2|86218.2|86241.3|86216.3|32
1631782030000|2021-09-16 08:47:10|86241.7|86216.7|86240.5|86215.5|86242.7|86217.7|86240|86215|30
1631782040000|2021-09-16 08:47:20|86240.6|86215.6|86239.9|86214.9|86240.6|86215.6|86239.8|86214.8|18
1631782050000|2021-09-16 08:47:30|86239.7|86214.7|86241.9|86216.9|86241.9|86216.9|86239.6|86214.6|25
1631782060000|2021-09-16 08:47:40|86242|86217|86244.5|86219.5|86244.6|86219.6|86241.7|86216.7|24
1631782070000|2021-09-16 08:47:50|86244.6|86219.6|86245.6|86220.6|86246.2|86221.2|86244.6|86219.6|33
1631782080000|2021-09-16 08:48:00|86246.1|86221.1|86259.2|86234.2|86261.1|86236.1|86246|86221|47
1631782090000|2021-09-16 08:48:10|86259.5|86234.5|86258.4|86233.4|86259.5|86234.5|86256.1|86231.1|37
1631782100000|2021-09-16 08:48:20|86258.3|86233.3|86267.9|86242.9|86269.2|86244.2|86258.3|86233.3|47
1631782110000|2021-09-16 08:48:30|86267.2|86242.2|86268.1|86243.1|86268.3|86243.3|86267|86242|31
1631782120000|2021-09-16 08:48:40|86267.8|86242.8|86267.6|86242.6|86268.5|86243.5|86263.6|86238.6|47
1631782130000|2021-09-16 08:48:50|86267.9|86242.9|86269.4|86244.4|86270.2|86245.2|86267.2|86242.2|49
1631782140000|2021-09-16 08:49:00|86270.1|86245.1|86272.3|86247.3|86272.3|86247.3|86269.1|86244.1|45
1631782150000|2021-09-16 08:49:10|86272.1|86247.1|86272.1|86247.1|86273.9|86248.9|86271.8|86246.8|33
1631782160000|2021-09-16 08:49:20|86272.2|86247.2|86271.7|86246.7|86272.6|86247.6|86271.7|86246.7|22
1631782170000|2021-09-16 08:49:30|86272.3|86247.3|86271.5|86246.5|86274|86249|86271.2|86246.2|37
1631782180000|2021-09-16 08:49:40|86272.3|86247.3|86270.6|86245.6|86272.3|86247.3|86268.5|86243.5|48
1631782190000|2021-09-16 08:49:50|86270.2|86245.2|86263.9|86238.9|86271.1|86246.1|86263.5|86238.5|56
1631782200000|2021-09-16 08:50:00|86263.8|86238.8|86264.9|86239.9|86266.4|86241.4|86263.7|86238.7|49
1631782210000|2021-09-16 08:50:10|86265.1|86240.1|86263.9|86238.9|86265.4|86240.4|86263.3|86238.3|41
1631782220000|2021-09-16 08:50:20|86263.8|86238.8|86257.2|86232.2|86264.1|86239.1|86256.5|86231.5|40
1631782230000|2021-09-16 08:50:30|86256.9|86231.9|86251.3|86226.3|86256.9|86231.9|86250.5|86225.5|39
1631782240000|2021-09-16 08:50:40|86250.4|86225.4|86252|86227|86252.3|86227.3|86250.4|86225.4|34
1631782250000|2021-09-16 08:50:50|86252.4|86227.4|86264.8|86239.8|86265.5|86240.5|86252.4|86227.4|53
1631782260000|2021-09-16 08:51:00|86264.7|86239.7|86272.4|86247.4|86272.8|86247.8|86264.3|86239.3|48
1631782270000|2021-09-16 08:51:10|86272.3|86247.3|86273.3|86248.3|86274.5|86249.5|86268.2|86243.2|53
1631782280000|2021-09-16 08:51:20|86273.4|86248.4|86271.3|86246.3|86273.4|86248.4|86268.8|86243.8|48
1631782290000|2021-09-16 08:51:30|86270.7|86245.7|86272.5|86247.5|86272.5|86247.5|86270.6|86245.6|47
1631782300000|2021-09-16 08:51:40|86271.5|86246.5|86272.4|86247.4|86272.7|86247.7|86271.1|86246.1|35
1631782310000|2021-09-16 08:51:50|86272.3|86247.3|86271.7|86246.7|86272.4|86247.4|86271.7|86246.7|25
1631782320000|2021-09-16 08:52:00|86271.6|86246.6|86271.6|86246.6|86273.8|86248.8|86271.1|86246.1|40
1631782330000|2021-09-16 08:52:10|86271.7|86246.7|86264.9|86239.9|86272.7|86247.7|86263.3|86238.3|53
1631782340000|2021-09-16 08:52:20|86264.5|86239.5|86263.7|86238.7|86264.6|86239.6|86263.5|86238.5|25
1631782350000|2021-09-16 08:52:30|86263.6|86238.6|86264.2|86239.2|86265|86240|86263.3|86238.3|23
1631782360000|2021-09-16 08:52:40|86264.3|86239.3|86263.5|86238.5|86265.8|86240.8|86263.2|86238.2|34
1631782370000|2021-09-16 08:52:50|86263.4|86238.4|86269.4|86244.4|86270.2|86245.2|86263.3|86238.3|45
1631782380000|2021-09-16 08:53:00|86269.9|86244.9|86269|86244|86271.2|86246.2|86267.1|86242.1|41
1631782390000|2021-09-16 08:53:10|86268.9|86243.9|86267.4|86242.4|86269.9|86244.9|86266.7|86241.7|41
1631782400000|2021-09-16 08:53:20|86267.6|86242.6|86267.9|86242.9|86267.9|86242.9|86264.9|86239.9|45
1631782410000|2021-09-16 08:53:30|86267.6|86242.6|86272.2|86247.2|86272.5|86247.5|86267.6|86242.6|38
1631782420000|2021-09-16 08:53:40|86271.2|86246.2|86273.1|86248.1|86273.1|86248.1|86269.3|86244.3|39
1631782430000|2021-09-16 08:53:50|86272.5|86247.5|86274.2|86249.2|86275.8|86250.8|86271.7|86246.7|33
1631782440000|2021-09-16 08:54:00|86273.5|86248.5|86280.8|86255.8|86281.5|86256.5|86272.1|86247.1|47
1631782450000|2021-09-16 08:54:10|86281.4|86256.4|86290.6|86265.6|86291.5|86266.5|86280.7|86255.7|40
1631782460000|2021-09-16 08:54:20|86291.7|86266.7|86295.1|86270.1|86295.3|86270.3|86290.8|86265.8|36
1631782470000|2021-09-16 08:54:30|86294.6|86269.6|86293.9|86268.9|86294.7|86269.7|86293.3|86268.3|22
1631782480000|2021-09-16 08:54:40|86293.8|86268.8|86293.8|86268.8|86294|86269|86292.9|86267.9|14
1631782490000|2021-09-16 08:54:50|86293.6|86268.6|86292.4|86267.4|86293.9|86268.9|86291.1|86266.1|36
1631782500000|2021-09-16 08:55:00|86293.2|86268.2|86270|86245|86293.8|86268.8|86270|86240.6|50
1631782510000|2021-09-16 08:55:10|86270.6|86245.6|86263.1|86238.1|86278|86253|86262|86237|50
1631782520000|2021-09-16 08:55:20|86262.7|86237.7|86278.3|86228.3|86278.7|86240.9|86261.1|86227.7|42
1631782530000|2021-09-16 08:55:30|86277.7|86227.7|86249.8|86224.8|86278.6|86240.7|86247.5|86215.9|54
1631782540000|2021-09-16 08:55:40|86250.1|86225.1|86248.5|86223.5|86251.1|86226.1|86247.7|86222.7|37
1631782550000|2021-09-16 08:55:50|86247.9|86222.9|86246.5|86196.5|86252|86227|86242.1|86195|51
1631782560000|2021-09-16 08:56:00|86247.9|86197.9|86250.1|86225.1|86252.2|86225.9|86242.7|86196.6|58
1631782570000|2021-09-16 08:56:10|86250.4|86225.4|86255.3|86230.3|86255.9|86230.9|86250.2|86225.2|38
1631782580000|2021-09-16 08:56:20|86255|86230|86253.3|86228.3|86255.1|86230.1|86252.3|86227.3|36
1631782590000|2021-09-16 08:56:30|86251.5|86226.5|86249.2|86224.2|86253.2|86228.2|86246.7|86221.7|50
1631782600000|2021-09-16 08:56:40|86249.7|86224.7|86245.2|86220.2|86250.1|86225.1|86241.3|86216.3|37
1631782610000|2021-09-16 08:56:50|86245.4|86220.4|86244.4|86194.4|86247.6|86222.6|86237.4|86192.3|49
1631782620000|2021-09-16 08:57:00|86244.2|86194.2|86229.3|86204.3|86244.2|86204.5|86224.9|86187.2|52
1631782630000|2021-09-16 08:57:10|86229|86204|86229.9|86204.9|86232|86207|86227.5|86202.5|45
1631782640000|2021-09-16 08:57:20|86229.5|86204.5|86236.3|86211.3|86239.5|86214.5|86229.5|86204.5|45
1631782650000|2021-09-16 08:57:30|86235.8|86210.8|86239.9|86214.9|86240.1|86215.1|86235.8|86210.8|39
1631782660000|2021-09-16 08:57:40|86240|86215|86239.4|86214.4|86241.4|86216.4|86238.3|86213.3|39
1631782670000|2021-09-16 08:57:50|86238.8|86213.8|86238.3|86213.3|86239.6|86214.6|86238.3|86213.3|33
1631782680000|2021-09-16 08:58:00|86238.2|86213.2|86242.6|86217.6|86243.4|86218.4|86238|86213|39
1631782690000|2021-09-16 08:58:10|86243.1|86218.1|86234.8|86209.8|86246|86221|86233.9|86208.9|51
1631782700000|2021-09-16 08:58:20|86234.7|86209.7|86239.9|86214.9|86239.9|86214.9|86234.7|86209.7|54
1631782710000|2021-09-16 08:58:30|86239.5|86214.5|86240.8|86215.8|86242|86217|86239.5|86214.5|33
1631782720000|2021-09-16 08:58:40|86240.7|86215.7|86246.7|86221.7|86253.3|86222.5|86239.9|86203.3|48
1631782730000|2021-09-16 08:58:50|86246.3|86221.3|86246.6|86221.6|86247.6|86222.6|86244.9|86219.9|48
1631782740000|2021-09-16 08:59:00|86246.8|86221.8|86249|86224|86249.4|86224.4|86246.8|86221.8|54
1631782750000|2021-09-16 08:59:10|86249.1|86224.1|86252.2|86227.2|86252.6|86227.6|86249.1|86224.1|43
1631782760000|2021-09-16 08:59:20|86252|86227|86262.9|86237.9|86272.7|86238|86250.7|86215.9|63
1631782770000|2021-09-16 08:59:30|86263.2|86238.2|86260.6|86210.6|86263.7|86238.3|86248.6|86210.2|40
1631782780000|2021-09-16 08:59:40|86260.5|86210.5|86260.9|86210.9|86261.1|86211.1|86260.4|86210.4|27
1631782790000|2021-09-16 08:59:50|86261.1|86211.1|86265.4|86215.4|86268.4|86226.6|86250.4|86210.9|55
1631782800000|2021-09-16 09:00:00|86252.2|86227.2|86271.8|86221.8|86272|86228.5|86251.8|86215.4|57
1631782810000|2021-09-16 09:00:10|86271.5|86221.5|86253.1|86228.1|86274.6|86235.2|86253.1|86221|51
1631782820000|2021-09-16 09:00:20|86253.6|86228.6|86250.7|86225.7|86254.1|86229.1|86250.1|86225.1|51
1631782830000|2021-09-16 09:00:30|86250.6|86225.6|86244.8|86219.8|86251.8|86226.8|86244.8|86219.8|45
1631782840000|2021-09-16 09:00:40|86244.7|86219.7|86240|86215|86246.1|86221.1|86236.5|86211.5|52
1631782850000|2021-09-16 09:00:50|86241.4|86216.4|86247.1|86222.1|86247.3|86222.3|86240.6|86215.6|53
1631782860000|2021-09-16 09:01:00|86247|86222|86249.6|86224.6|86250.6|86225.6|86246.3|86221.3|58
1631782870000|2021-09-16 09:01:10|86249.7|86224.7|86250.4|86225.4|86250.7|86225.7|86249.6|86224.6|27
1631782880000|2021-09-16 09:01:20|86250.5|86225.5|86243.2|86218.2|86250.5|86225.5|86242.3|86217.3|39
1631782890000|2021-09-16 09:01:30|86243|86218|86243.7|86218.7|86244.8|86219.8|86242.6|86217.6|42
1631782900000|2021-09-16 09:01:40|86244|86219|86244.2|86219.2|86245|86220|86243.8|86218.8|31
1631782910000|2021-09-16 09:01:50|86243.7|86218.7|86242.3|86217.3|86244.4|86219.4|86241.6|86216.6|27
1631782920000|2021-09-16 09:02:00|86241.9|86216.9|86234.5|86209.5|86243|86218|86233.7|86208.7|54
1631782930000|2021-09-16 09:02:10|86235.5|86210.5|86233.2|86208.2|86236.9|86211.9|86232.4|86207.4|53
1631782940000|2021-09-16 09:02:20|86233.5|86208.5|86229.4|86204.4|86235.4|86210.4|86227|86202|52
1631782950000|2021-09-16 09:02:30|86229.3|86204.3|86208|86183|86229.3|86204.3|86203.5|86178.5|67
1631782960000|2021-09-16 09:02:40|86208.8|86183.8|86220.6|86170.6|86221.4|86185.6|86198.5|86170.1|64
1631782970000|2021-09-16 09:02:50|86219.9|86169.9|86205.3|86180.3|86220.4|86186|86203.4|86169.3|56
1631782980000|2021-09-16 09:03:00|86206.3|86181.3|86221.7|86196.7|86221.7|86196.7|86206.1|86181.1|61
1631782990000|2021-09-16 09:03:10|86221.8|86196.8|86220.2|86195.2|86222.6|86197.6|86219.7|86194.7|40
1631783000000|2021-09-16 09:03:20|86220.5|86195.5|86219.4|86194.4|86220.9|86195.9|86219.3|86194.3|27
1631783010000|2021-09-16 09:03:30|86219|86194|86217.1|86192.1|86220.4|86195.4|86217|86192|39
1631783020000|2021-09-16 09:03:40|86217|86192|86214.6|86189.6|86231.4|86193.5|86214.6|86180.5|35
1631783030000|2021-09-16 09:03:50|86214.7|86189.7|86212.4|86187.4|86225.9|86189.8|86212.3|86175.5|35
1631783040000|2021-09-16 09:04:00|86212.5|86187.5|86213.8|86188.8|86215.1|86190.1|86212.2|86187.2|41
1631783050000|2021-09-16 09:04:10|86213.2|86188.2|86211.7|86186.7|86213.8|86188.8|86210.8|86185.8|45
1631783060000|2021-09-16 09:04:20|86211.6|86186.6|86204.5|86179.5|86211.9|86186.9|86204.4|86179.4|53
1631783070000|2021-09-16 09:04:30|86204.8|86179.8|86204.1|86179.1|86210.9|86185.9|86202.4|86177.4|57
1631783080000|2021-09-16 09:04:40|86203.3|86178.3|86210.1|86185.1|86210.9|86185.9|86203.3|86178.3|53
1631783090000|2021-09-16 09:04:50|86209.9|86184.9|86215.3|86190.3|86217.1|86192.1|86208.4|86183.4|38
1631783100000|2021-09-16 09:05:00|86215.8|86190.8|86232|86207|86232.5|86207.5|86215.2|86190.2|52
1631783110000|2021-09-16 09:05:10|86231.8|86206.8|86234.4|86209.4|86235.8|86210.8|86230.5|86205.5|40
1631783120000|2021-09-16 09:05:20|86234|86209|86243.9|86218.9|86244.9|86219.9|86234|86209|51
1631783130000|2021-09-16 09:05:30|86242.9|86217.9|86244.9|86219.9|86246.1|86221.1|86242.4|86217.4|46
1631783140000|2021-09-16 09:05:40|86245.3|86220.3|86241.1|86216.1|86245.7|86220.7|86239.9|86214.9|43
1631783150000|2021-09-16 09:05:50|86241.2|86216.2|86242.1|86217.1|86243.1|86218.1|86240.5|86215.5|33
1631783160000|2021-09-16 09:06:00|86241.6|86216.6|86244.3|86219.3|86245.2|86220.2|86241.2|86216.2|38
1631783170000|2021-09-16 09:06:10|86244.2|86219.2|86244.6|86219.6|86245.3|86220.3|86242.4|86217.4|28
1631783180000|2021-09-16 09:06:20|86244|86219|86246|86221|86247.7|86222.7|86242.4|86217.4|55
1631783190000|2021-09-16 09:06:30|86244.8|86219.8|86242.7|86217.7|86246.7|86221.7|86241.3|86216.3|35
1631783200000|2021-09-16 09:06:40|86242.5|86217.5|86243.4|86218.4|86244.1|86219.1|86242.2|86217.2|35
1631783210000|2021-09-16 09:06:50|86246|86221|86252.5|86227.5|86255.5|86230.5|86246|86221|49
1631783220000|2021-09-16 09:07:00|86251.9|86226.9|86271.7|86246.7|86272.4|86247.4|86251|86226|51
1631783230000|2021-09-16 09:07:10|86271.8|86246.8|86276.8|86251.8|86278.8|86253.8|86265.2|86240.2|49
1631783240000|2021-09-16 09:07:20|86276.6|86251.6|86282.6|86257.6|86283|86258|86276.6|86251.6|53
1631783250000|2021-09-16 09:07:30|86282.4|86257.4|86282.8|86257.8|86283.7|86258.7|86281.1|86256.1|27
1631783260000|2021-09-16 09:07:40|86283|86258|86287.7|86262.7|86287.7|86262.7|86282.5|86257.5|39
1631783270000|2021-09-16 09:07:50|86287.4|86262.4|86288.3|86263.3|86288.3|86263.3|86285.4|86260.4|39
1631783280000|2021-09-16 09:08:00|86286|86261|86288.3|86263.3|86288.8|86263.8|86285.5|86260.5|41
1631783290000|2021-09-16 09:08:10|86288.5|86263.5|86289.8|86264.8|86299.3|86264.8|86286.3|86247.8|31
1631783300000|2021-09-16 09:08:20|86289.6|86264.6|86289.2|86264.2|86290.6|86265.6|86286.9|86261.9|37
1631783310000|2021-09-16 09:08:30|86288.9|86263.9|86291.3|86266.3|86291.8|86266.8|86288.9|86263.9|31
1631783320000|2021-09-16 09:08:40|86290.7|86265.7|86295.7|86270.7|86297.9|86272.9|86290.7|86265.7|46
1631783330000|2021-09-16 09:08:50|86296|86271|86298.4|86273.4|86298.4|86273.4|86295|86270|43
1631783340000|2021-09-16 09:09:00|86297.6|86272.6|86299.9|86274.9|86300.1|86275.1|86296.1|86271.1|57
1631783350000|2021-09-16 09:09:10|86299.7|86274.7|86300.6|86275.6|86300.8|86275.8|86299.4|86274.4|39
1631783360000|2021-09-16 09:09:20|86300.3|86275.3|86296.9|86271.9|86301.6|86276.6|86292.3|86267.3|43
1631783370000|2021-09-16 09:09:30|86297|86272|86296.3|86271.3|86297|86272|86294.6|86269.6|44
1631783380000|2021-09-16 09:09:40|86296.5|86271.5|86297.5|86272.5|86299.4|86274.4|86296|86271|36
1631783390000|2021-09-16 09:09:50|86297.6|86272.6|86300.7|86275.7|86300.7|86275.7|86297.2|86272.2|42
1631783400000|2021-09-16 09:10:00|86300.8|86275.8|86308.6|86283.6|86323.2|86286.8|86300.5|86270.6|63
1631783410000|2021-09-16 09:10:10|86308.5|86283.5|86307.7|86282.7|86321.7|86284.8|86305.9|86270.2|63
1631783420000|2021-09-16 09:10:20|86306.9|86281.9|86307.8|86282.8|86309.3|86284.3|86305.3|86280.3|59
1631783430000|2021-09-16 09:10:30|86308|86283|86304.4|86279.4|86308.6|86283.6|86303.4|86278.4|42
1631783440000|2021-09-16 09:10:40|86303.9|86278.9|86298.3|86273.3|86304.4|86279.4|86298.3|86273.3|45
1631783450000|2021-09-16 09:10:50|86298.6|86273.6|86292.7|86267.7|86298.9|86273.9|86292.1|86267.1|41
1631783460000|2021-09-16 09:11:00|86292.8|86267.8|86296.5|86271.5|86296.8|86271.8|86292.6|86267.6|43
1631783470000|2021-09-16 09:11:10|86295.9|86270.9|86293.9|86268.9|86298.2|86273.2|86293.5|86268.5|42
1631783480000|2021-09-16 09:11:20|86294|86269|86289.6|86264.6|86294|86269|86289.6|86264.6|44
1631783490000|2021-09-16 09:11:30|86289.8|86264.8|86285.7|86260.7|86290.3|86265.3|86284.8|86259.8|53
1631783500000|2021-09-16 09:11:40|86286|86261|86290|86265|86291.1|86266.1|86286|86261|55
1631783510000|2021-09-16 09:11:50|86289.9|86264.9|86291.8|86266.8|86294.3|86269.3|86289.8|86264.8|37
1631783520000|2021-09-16 09:12:00|86291|86266|86299|86274|86299.9|86274.9|86291|86266|52
1631783530000|2021-09-16 09:12:10|86299.5|86274.5|86299.2|86274.2|86301.2|86276.2|86297.6|86272.6|43
1631783540000|2021-09-16 09:12:20|86298.9|86273.9|86301.9|86276.9|86302.7|86277.7|86298.4|86273.4|40
1631783550000|2021-09-16 09:12:30|86302.8|86277.8|86299|86274|86305.9|86280.9|86299|86274|46
1631783560000|2021-09-16 09:12:40|86298.3|86273.3|86301.9|86276.9|86301.9|86276.9|86298.1|86273.1|40
1631783570000|2021-09-16 09:12:50|86302.2|86277.2|86302.1|86277.1|86302.3|86277.3|86300.5|86275.5|39
1631783580000|2021-09-16 09:13:00|86302.3|86277.3|86302.3|86277.3|86303.7|86278.7|86302.1|86277.1|37
1631783590000|2021-09-16 09:13:10|86302.2|86277.2|86298.7|86273.7|86302.6|86277.6|86297.4|86272.4|44
1631783600000|2021-09-16 09:13:20|86298.5|86273.5|86303.7|86278.7|86303.9|86278.9|86298.5|86273.5|39
1631783610000|2021-09-16 09:13:30|86303.6|86278.6|86303.6|86278.6|86304.6|86279.6|86303|86278|33
1631783620000|2021-09-16 09:13:40|86303.7|86278.7|86304.9|86279.9|86307.5|86282.5|86303.7|86278.7|47
1631783630000|2021-09-16 09:13:50|86304.6|86279.6|86306.7|86281.7|86308.8|86283.8|86304|86279|50
1631783640000|2021-09-16 09:14:00|86306.3|86281.3|86304.6|86279.6|86308.4|86283.4|86303.2|86278.2|49
1631783650000|2021-09-16 09:14:10|86305|86280|86304.7|86279.7|86306.2|86281.2|86304.7|86279.7|33
1631783660000|2021-09-16 09:14:20|86304.3|86279.3|86303|86278|86306.2|86281.2|86302.7|86277.7|49
1631783670000|2021-09-16 09:14:30|86302.9|86277.9|86302.9|86277.9|86303.2|86278.2|86300.4|86275.4|33
1631783680000|2021-09-16 09:14:40|86302.8|86277.8|86302|86277|86303|86278|86301.8|86276.8|36
1631783690000|2021-09-16 09:14:50|86301.8|86276.8|86305.4|86280.4|86306.3|86281.3|86301.8|86276.8|45
1631783700000|2021-09-16 09:15:00|86305.3|86280.3|86301.3|86276.3|86305.3|86280.3|86300|86275|53
1631783710000|2021-09-16 09:15:10|86301|86276|86301.7|86276.7|86306.3|86281.3|86301|86276|41
1631783720000|2021-09-16 09:15:20|86303.1|86278.1|86299.1|86274.1|86303.1|86278.1|86298.2|86273.2|36
1631783730000|2021-09-16 09:15:30|86299.3|86274.3|86304.7|86279.7|86304.8|86279.8|86298.6|86273.6|47
1631783740000|2021-09-16 09:15:40|86304.3|86279.3|86304.2|86279.2|86304.7|86279.7|86303.8|86278.8|23
1631783750000|2021-09-16 09:15:50|86304.3|86279.3|86307.9|86282.9|86309|86284|86304.3|86279.3|39
1631783760000|2021-09-16 09:16:00|86307.5|86282.5|86306.7|86281.7|86309.5|86284.5|86306.7|86281.7|44
1631783770000|2021-09-16 09:16:10|86307.2|86282.2|86305.6|86280.6|86308|86283|86304.3|86279.3|43
1631783780000|2021-09-16 09:16:20|86305.3|86280.3|86305.8|86280.8|86306.5|86281.5|86305.2|86280.2|32
1631783790000|2021-09-16 09:16:30|86305.7|86280.7|86306.1|86281.1|86306.5|86281.5|86305.6|86280.6|21
1631783800000|2021-09-16 09:16:40|86306|86281|86305.5|86280.5|86306.3|86281.3|86305.3|86280.3|31
1631783810000|2021-09-16 09:16:50|86305.7|86280.7|86305.3|86280.3|86306|86281|86305|86280|24
1631783820000|2021-09-16 09:17:00|86305.2|86280.2|86305|86280|86305.8|86280.8|86303.7|86278.7|31
1631783830000|2021-09-16 09:17:10|86305.6|86280.6|86304.9|86279.9|86307.8|86282.8|86304|86279|33
1631783840000|2021-09-16 09:17:20|86304.3|86279.3|86308.7|86283.7|86309.5|86284.5|86304.3|86279.3|34
1631783850000|2021-09-16 09:17:30|86308.2|86283.2|86308.7|86283.7|86312|86287|86308.2|86283.2|37
1631783860000|2021-09-16 09:17:40|86309.6|86284.6|86305.7|86280.7|86309.6|86284.6|86304.9|86279.9|39
1631783870000|2021-09-16 09:17:50|86306.1|86281.1|86307.5|86282.5|86310|86285|86305.8|86280.8|51
1631783880000|2021-09-16 09:18:00|86306.2|86281.2|86307.5|86282.5|86309.6|86284.6|86306|86281|50
1631783890000|2021-09-16 09:18:10|86307.1|86282.1|86308.1|86283.1|86308.3|86283.3|86305.4|86280.4|48
1631783900000|2021-09-16 09:18:20|86308|86283|86306.6|86281.6|86308.6|86283.6|86305.5|86280.5|41
1631783910000|2021-09-16 09:18:30|86306.9|86281.9|86303.6|86278.6|86307.7|86282.7|86303.1|86278.1|61
1631783920000|2021-09-16 09:18:40|86303.7|86278.7|86306.7|86281.7|86307.2|86282.2|86301|86276|47
1631783930000|2021-09-16 09:18:50|86306.9|86281.9|86307.2|86282.2|86307.4|86282.4|86306.2|86281.2|29
1631783940000|2021-09-16 09:19:00|86307.3|86282.3|86305.9|86280.9|86308.3|86283.3|86303.8|86278.8|48
1631783950000|2021-09-16 09:19:10|86306.1|86281.1|86304.4|86279.4|86306.1|86281.1|86302.4|86277.4|34
1631783960000|2021-09-16 09:19:20|86304.3|86279.3|86307.3|86282.3|86308.3|86283.3|86302.5|86277.5|48
1631783970000|2021-09-16 09:19:30|86307.4|86282.4|86303.7|86278.7|86307.5|86282.5|86303.7|86278.7|49
1631783980000|2021-09-16 09:19:40|86303.8|86278.8|86305.3|86280.3|86305.8|86280.8|86302.8|86277.8|49
1631783990000|2021-09-16 09:19:50|86305.1|86280.1|86301.1|86276.1|86306.5|86281.5|86299.7|86274.7|48
1631784000000|2021-09-16 09:20:00|86301.8|86276.8|86302.5|86277.5|86304.1|86279.1|86301|86276|51
1631784010000|2021-09-16 09:20:10|86302.3|86277.3|86302.6|86277.6|86306.3|86281.3|86300.8|86275.8|48
1631784020000|2021-09-16 09:20:20|86302|86277|86302.9|86277.9|86303.8|86278.8|86301.5|86276.5|41
1631784030000|2021-09-16 09:20:30|86303.2|86278.2|86305.2|86280.2|86306.9|86281.9|86302.9|86277.9|48
1631784040000|2021-09-16 09:20:40|86305.4|86280.4|86306.3|86281.3|86309.8|86284.8|86303.7|86278.7|56
1631784050000|2021-09-16 09:20:50|86305.3|86280.3|86307.3|86282.3|86307.7|86282.7|86305.3|86280.3|46
1631784060000|2021-09-16 09:21:00|86307.5|86282.5|86304.5|86279.5|86307.8|86282.8|86303.7|86278.7|44
1631784070000|2021-09-16 09:21:10|86304.2|86279.2|86302.9|86277.9|86306.5|86281.5|86301.4|86276.4|48
1631784080000|2021-09-16 09:21:20|86303.4|86278.4|86296.8|86271.8|86307.5|86282.5|86295.8|86270.8|55
1631784090000|2021-09-16 09:21:30|86296.7|86271.7|86301.9|86276.9|86303.2|86278.2|86296.7|86271.7|51
1631784100000|2021-09-16 09:21:40|86301.4|86276.4|86301.5|86276.5|86302.8|86277.8|86299|86274|46
1631784110000|2021-09-16 09:21:50|86297.3|86272.3|86298.7|86273.7|86299.2|86274.2|86294.3|86269.3|61
1631784120000|2021-09-16 09:22:00|86298.4|86273.4|86294.8|86269.8|86298.8|86273.8|86292.7|86267.7|43
1631784130000|2021-09-16 09:22:10|86294|86269|86297.5|86272.5|86299|86274|86293.1|86268.1|49
1631784140000|2021-09-16 09:22:20|86299.8|86274.8|86282.7|86257.7|86299.9|86274.9|86280.8|86255.8|53
1631784150000|2021-09-16 09:22:30|86282.4|86257.4|86295.7|86270.7|86310.3|86272.8|86280.2|86250.1|56
1631784160000|2021-09-16 09:22:40|86294.5|86269.5|86281.7|86256.7|86294.7|86269.7|86281.7|86256.7|61
1631784170000|2021-09-16 09:22:50|86282.3|86257.3|86284.3|86259.3|86296.3|86260.2|86279.4|86244.5|54
1631784180000|2021-09-16 09:23:00|86284.5|86259.5|86282.1|86257.1|86284.5|86259.5|86281.5|86256.5|42
1631784190000|2021-09-16 09:23:10|86282.2|86257.2|86285.7|86260.7|86286|86261|86282|86257|36
1631784200000|2021-09-16 09:23:20|86284.9|86259.9|86286.7|86261.7|86286.7|86261.7|86282.5|86257.5|52
1631784210000|2021-09-16 09:23:30|86286.1|86261.1|86280.7|86255.7|86286.1|86261.1|86275.6|86250.6|49
1631784220000|2021-09-16 09:23:40|86280.1|86255.1|86273.6|86248.6|86281.6|86256.6|86273.6|86248.6|35
1631784230000|2021-09-16 09:23:50|86271.8|86246.8|86249.9|86224.9|86271.8|86246.8|86249.3|86213|65
1631784240000|2021-09-16 09:24:00|86250.5|86225.5|86248.6|86223.6|86251.8|86226.8|86247|86222|57
1631784250000|2021-09-16 09:24:10|86248.3|86223.3|86249|86224|86249.4|86224.4|86247.1|86222.1|30
1631784260000|2021-09-16 09:24:20|86248.9|86223.9|86255.4|86230.4|86255.5|86230.5|86248.1|86223.1|46
1631784270000|2021-09-16 09:24:30|86255.1|86230.1|86252.2|86227.2|86258.9|86233.9|86251|86226|46
1631784280000|2021-09-16 09:24:40|86251.3|86226.3|86251.9|86226.9|86255|86230|86250.4|86225.4|49
1631784290000|2021-09-16 09:24:50|86252|86227|86251.9|86226.9|86254.6|86229.6|86249.6|86224.6|43
1631784300000|2021-09-16 09:25:00|86251.7|86226.7|86258.7|86233.7|86267.1|86233.7|86251.2|86216.9|49
1631784310000|2021-09-16 09:25:10|86257.9|86232.9|86271.4|86221.4|86271.9|86236.2|86256.1|86219.5|51
1631784320000|2021-09-16 09:25:20|86271.6|86221.6|86260.7|86235.7|86273.8|86235.7|86258.3|86221.6|34
1631784330000|2021-09-16 09:25:30|86260.6|86235.6|86268.2|86243.2|86269.4|86244.4|86260.4|86235.4|51
1631784340000|2021-09-16 09:25:40|86268.6|86243.6|86264.7|86239.7|86268.6|86243.6|86264.2|86239.2|46
1631784350000|2021-09-16 09:25:50|86264.9|86239.9|86268.9|86243.9|86269.9|86244.9|86264.4|86239.4|41
1631784360000|2021-09-16 09:26:00|86268.8|86243.8|86271.6|86246.6|86273.2|86248.2|86268.8|86243.8|47
1631784370000|2021-09-16 09:26:10|86271.7|86246.7|86269|86244|86274|86249|86269|86244|43
1631784380000|2021-09-16 09:26:20|86269.3|86244.3|86275|86250|86276.3|86251.3|86267.5|86242.5|49
1631784390000|2021-09-16 09:26:30|86275.2|86250.2|86264.5|86239.5|86275.9|86250.9|86263.9|86238.9|51
1631784400000|2021-09-16 09:26:40|86264.7|86239.7|86265.8|86240.8|86266.9|86241.9|86262.9|86237.9|54
1631784410000|2021-09-16 09:26:50|86265.9|86240.9|86267|86242|86269.4|86244.4|86265.9|86240.9|41
1631784420000|2021-09-16 09:27:00|86266.9|86241.9|86268.1|86243.1|86270.8|86245.8|86266.3|86241.3|39
1631784430000|2021-09-16 09:27:10|86268|86243|86276.1|86251.1|86276.6|86251.6|86268|86243|49
1631784440000|2021-09-16 09:27:20|86276.2|86251.2|86279.6|86254.6|86281.9|86256.9|86276.1|86251.1|43
1631784450000|2021-09-16 09:27:30|86278.9|86253.9|86278.3|86253.3|86281|86256|86278.3|86253.3|41
1631784460000|2021-09-16 09:27:40|86278.1|86253.1|86279.1|86254.1|86280.3|86255.3|86278|86253|41
1631784470000|2021-09-16 09:27:50|86278|86253|86274.8|86249.8|86279.1|86254.1|86274.8|86249.8|49
1631784480000|2021-09-16 09:28:00|86275|86250|86282.7|86257.7|86284.1|86259.1|86274.9|86249.9|49
1631784490000|2021-09-16 09:28:10|86283.5|86258.5|86283.9|86258.9|86284.3|86259.3|86283.3|86258.3|25
1631784500000|2021-09-16 09:28:20|86284|86259|86283.7|86258.7|86284.6|86259.6|86283.4|86258.4|35
1631784510000|2021-09-16 09:28:30|86283.5|86258.5|86285.1|86260.1|86286.9|86261.9|86283.5|86258.5|43
1631784520000|2021-09-16 09:28:40|86285.3|86260.3|86281.2|86256.2|86285.3|86260.3|86281.2|86256.2|31
1631784530000|2021-09-16 09:28:50|86281.7|86256.7|86281.7|86256.7|86283.2|86258.2|86280.9|86255.9|45
1631784540000|2021-09-16 09:29:00|86283.4|86258.4|86282.5|86257.5|86284.1|86259.1|86281|86256|35
1631784550000|2021-09-16 09:29:10|86282.8|86257.8|86283.7|86258.7|86284.8|86259.8|86282.8|86257.8|46
1631784560000|2021-09-16 09:29:20|86284|86259|86283.7|86258.7|86284.3|86259.3|86283.3|86258.3|32
1631784570000|2021-09-16 09:29:30|86283.8|86258.8|86273.9|86248.9|86287|86259.1|86272.8|86236|51
1631784580000|2021-09-16 09:29:40|86273.6|86248.6|86275.1|86250.1|86276.2|86251.2|86273.5|86248.5|31
1631784590000|2021-09-16 09:29:50|86273.4|86248.4|86262.1|86237.1|86283.1|86248.4|86261.8|86224.9|47
1631784600000|2021-09-16 09:30:00|86262.3|86237.3|86263.7|86238.7|86277.4|86240.2|86261.7|86225|59
1631784610000|2021-09-16 09:30:10|86263.6|86238.6|86260.6|86235.6|86264.9|86239.9|86260.6|86235.6|51
1631784620000|2021-09-16 09:30:20|86261|86236|86262.2|86237.2|86273.2|86237.2|86260.3|86222.5|36
1631784630000|2021-09-16 09:30:30|86261.9|86236.9|86261.2|86236.2|86263.2|86238.2|86261.2|86236.2|41
1631784640000|2021-09-16 09:30:40|86261.4|86236.4|86262.1|86237.1|86262.5|86237.5|86260.8|86235.8|23
1631784650000|2021-09-16 09:30:50|86262|86237|86259.1|86234.1|86262.2|86237.2|86259.1|86234.1|31
1631784660000|2021-09-16 09:31:00|86259|86234|86258.7|86233.7|86270.8|86234.8|86256.9|86219.9|27
1631784670000|2021-09-16 09:31:10|86258.6|86233.6|86259.1|86234.1|86259.3|86234.3|86258.5|86233.5|29
1631784680000|2021-09-16 09:31:20|86258.6|86233.6|86256.8|86231.8|86260.3|86235.3|86253.8|86228.8|32
1631784690000|2021-09-16 09:31:30|86256.9|86231.9|86254.4|86229.4|86256.9|86231.9|86254.3|86229.3|32
1631784700000|2021-09-16 09:31:40|86254.2|86229.2|86256.9|86231.9|86257.2|86232.2|86254.2|86229.2|34
1631784710000|2021-09-16 09:31:50|86257|86232|86256.1|86231.1|86257.5|86232.5|86255.3|86230.3|21
1631784720000|2021-09-16 09:32:00|86256.2|86231.2|86253.9|86228.9|86256.2|86231.2|86253.6|86228.6|30
1631784730000|2021-09-16 09:32:10|86254|86229|86266.5|86241.5|86268.2|86243.2|86254|86229|44
1631784740000|2021-09-16 09:32:20|86267|86242|86264.5|86239.5|86268.4|86243.4|86260.1|86235.1|36
1631784750000|2021-09-16 09:32:30|86265.3|86240.3|86261.5|86236.5|86265.4|86240.4|86261.3|86236.3|29
1631784760000|2021-09-16 09:32:40|86261.4|86236.4|86254|86229|86261.7|86236.7|86252.7|86227.7|39
1631784770000|2021-09-16 09:32:50|86253.2|86228.2|86254.8|86229.8|86256.2|86231.2|86253.2|86228.2|29
1631784780000|2021-09-16 09:33:00|86254.7|86229.7|86252.9|86227.9|86254.7|86229.7|86252.9|86227.9|34
1631784790000|2021-09-16 09:33:10|86253|86228|86250.7|86225.7|86253|86228|86250.3|86225.3|23
1631784800000|2021-09-16 09:33:20|86250.6|86225.6|86256.9|86231.9|86270.1|86234|86250.5|86219.7|41
1631784810000|2021-09-16 09:33:30|86257|86232|86252.2|86227.2|86257|86232|86249.4|86224.4|44
1631784820000|2021-09-16 09:33:40|86252|86227|86253.8|86228.8|86253.9|86228.9|86251.7|86226.7|22
1631784830000|2021-09-16 09:33:50|86253.9|86228.9|86252.5|86227.5|86255.6|86230.6|86252.1|86227.1|38
1631784840000|2021-09-16 09:34:00|86252.6|86227.6|86256.5|86231.5|86256.7|86231.7|86252.6|86227.6|42
1631784850000|2021-09-16 09:34:10|86256.2|86231.2|86259.9|86234.9|86261.7|86236.7|86255.6|86230.6|35
1631784860000|2021-09-16 09:34:20|86260.8|86235.8|86258.2|86233.2|86270.8|86237.2|86256.8|86217.5|42
1631784870000|2021-09-16 09:34:30|86257.5|86232.5|86261.4|86236.4|86264.3|86239.3|86257.3|86232.3|41
1631784880000|2021-09-16 09:34:40|86261|86236|86259.6|86234.6|86262.3|86237.3|86259|86234|45
1631784890000|2021-09-16 09:34:50|86259.5|86234.5|86253.9|86228.9|86259.6|86234.6|86253.6|86228.6|36
1631784900000|2021-09-16 09:35:00|86254.1|86229.1|86248.5|86223.5|86261.9|86229.8|86246.8|86211.9|45
1631784910000|2021-09-16 09:35:10|86248.4|86223.4|86255.9|86230.9|86257|86232|86247.9|86222.9|53
1631784920000|2021-09-16 09:35:20|86255.7|86230.7|86256.3|86231.3|86257|86232|86250.3|86225.3|51
1631784930000|2021-09-16 09:35:30|86257|86232|86254.3|86229.3|86257.7|86232.7|86253.4|86228.4|41
1631784940000|2021-09-16 09:35:40|86254|86229|86255.6|86230.6|86257.1|86232.1|86254|86229|34
1631784950000|2021-09-16 09:35:50|86255.7|86230.7|86255.1|86230.1|86256.7|86231.7|86254.4|86229.4|32
1631784960000|2021-09-16 09:36:00|86255.2|86230.2|86256.7|86231.7|86256.7|86231.7|86254.6|86229.6|26
1631784970000|2021-09-16 09:36:10|86256.8|86231.8|86257.5|86232.5|86258|86233|86254.9|86229.9|32
1631784980000|2021-09-16 09:36:20|86257.8|86232.8|86259.1|86234.1|86259.2|86234.2|86255.3|86230.3|35
1631784990000|2021-09-16 09:36:30|86259|86234|86266.3|86241.3|86268.3|86243.3|86259|86234|47
1631785000000|2021-09-16 09:36:40|86266.9|86241.9|86266.9|86241.9|86267.8|86242.8|86266.2|86241.2|30
1631785010000|2021-09-16 09:36:50|86266.7|86241.7|86261.9|86236.9|86268.2|86243.2|86261.4|86236.4|41
1631785020000|2021-09-16 09:37:00|86261.6|86236.6|86269.1|86244.1|86269.2|86244.2|86261.6|86236.6|37
1631785030000|2021-09-16 09:37:10|86267.8|86242.8|86265.6|86240.6|86268|86243|86265.4|86240.4|45
1631785040000|2021-09-16 09:37:20|86265.9|86240.9|86271.2|86246.2|86271.2|86246.2|86264.7|86239.7|43
1631785050000|2021-09-16 09:37:30|86271.4|86246.4|86281.7|86256.7|86296.1|86258.3|86270.3|86245.3|46
1631785060000|2021-09-16 09:37:40|86281.6|86256.6|86284.5|86259.5|86285|86260|86281.3|86256.3|32
1631785070000|2021-09-16 09:37:50|86284.4|86259.4|86283.2|86258.2|86284.4|86259.4|86282.7|86257.7|29
1631785080000|2021-09-16 09:38:00|86283.1|86258.1|86279.5|86254.5|86283.4|86258.4|86278.9|86253.9|37
1631785090000|2021-09-16 09:38:10|86279.7|86254.7|86266.9|86241.9|86279.7|86254.7|86266.9|86241.9|53
1631785100000|2021-09-16 09:38:20|86266.1|86241.1|86266.2|86241.2|86267.7|86242.7|86266.1|86241.1|49
1631785110000|2021-09-16 09:38:30|86266.3|86241.3|86269.5|86244.5|86269.5|86244.5|86263.2|86238.2|36
1631785120000|2021-09-16 09:38:40|86269.4|86244.4|86264.6|86239.6|86284.3|86247.2|86263.6|86231.3|44
1631785130000|2021-09-16 09:38:50|86264.5|86239.5|86263.2|86238.2|86265.1|86240.1|86263.2|86238.2|32
1631785140000|2021-09-16 09:39:00|86263.3|86238.3|86266.7|86241.7|86267.5|86242.5|86260|86235|51
1631785150000|2021-09-16 09:39:10|86267|86242|86265.4|86240.4|86268|86243|86265.2|86240.2|38
1631785160000|2021-09-16 09:39:20|86265.1|86240.1|86265.4|86240.4|86266.1|86241.1|86264.5|86239.5|32
1631785170000|2021-09-16 09:39:30|86266.1|86241.1|86248.9|86223.9|86266.3|86241.3|86248.9|86223.9|34
1631785180000|2021-09-16 09:39:40|86249.5|86224.5|86250.1|86225.1|86250.3|86225.3|86248.4|86223.4|37
1631785190000|2021-09-16 09:39:50|86250.2|86225.2|86251.7|86226.7|86254|86229|86249.8|86224.8|32
1631785200000|2021-09-16 09:40:00|86251.9|86226.9|86261.7|86236.7|86261.7|86236.7|86250|86225|65
1631785210000|2021-09-16 09:40:10|86263.7|86238.7|86266.6|86241.6|86267.7|86242.7|86263.7|86238.7|53
1631785220000|2021-09-16 09:40:20|86266.2|86241.2|86272.5|86247.5|86273|86248|86266.2|86241.2|42
1631785230000|2021-09-16 09:40:30|86272.7|86247.7|86266.8|86241.8|86277.9|86252.9|86266.8|86241.8|57
1631785240000|2021-09-16 09:40:40|86267.1|86242.1|86261.3|86236.3|86269|86244|86261.2|86236.2|46
1631785250000|2021-09-16 09:40:50|86261.8|86236.8|86263.7|86238.7|86264.3|86239.3|86256.3|86231.3|57
1631785260000|2021-09-16 09:41:00|86264.2|86239.2|86264.6|86239.6|86265.1|86240.1|86264.2|86239.2|31
1631785270000|2021-09-16 09:41:10|86264.5|86239.5|86265.9|86240.9|86266.4|86241.4|86263.1|86238.1|42
1631785280000|2021-09-16 09:41:20|86266.1|86241.1|86266.4|86241.4|86267.4|86242.4|86266.1|86241.1|29
1631785290000|2021-09-16 09:41:30|86266.2|86241.2|86270.6|86245.6|86271.7|86246.7|86265|86240|48
1631785300000|2021-09-16 09:41:40|86269.1|86244.1|86280.1|86255.1|86282|86257|86268.8|86243.8|53
1631785310000|2021-09-16 09:41:50|86279.8|86254.8|86278.9|86253.9|86281.4|86256.4|86278.4|86253.4|53
1631785320000|2021-09-16 09:42:00|86279|86254|86276.8|86251.8|86281.3|86256.3|86276.8|86251.8|24
1631785330000|2021-09-16 09:42:10|86276.2|86251.2|86279.7|86254.7|86280.2|86255.2|86276.2|86251.2|38
1631785340000|2021-09-16 09:42:20|86279.4|86254.4|86280.4|86255.4|86280.4|86255.4|86278.6|86253.6|30
1631785350000|2021-09-16 09:42:30|86280.3|86255.3|86279.5|86254.5|86281.6|86256.6|86279.1|86254.1|31
1631785360000|2021-09-16 09:42:40|86278.7|86253.7|86272.4|86247.4|86283.7|86253.7|86271.2|86233.5|41
1631785370000|2021-09-16 09:42:50|86272.2|86247.2|86271.7|86246.7|86272.9|86247.9|86270.7|86245.7|28
1631785380000|2021-09-16 09:43:00|86271|86246|86269|86244|86271.5|86246.5|86269|86244|33
1631785390000|2021-09-16 09:43:10|86269.5|86244.5|86274|86249|86274.4|86249.4|86268.7|86243.7|39
1631785400000|2021-09-16 09:43:20|86273.8|86248.8|86282.2|86257.2|86283.1|86258.1|86273.5|86248.5|40
1631785410000|2021-09-16 09:43:30|86282.1|86257.1|86283.6|86258.6|86284.6|86259.6|86281.8|86256.8|38
1631785420000|2021-09-16 09:43:40|86284|86259|86286.1|86261.1|86288.4|86263.4|86284|86259|39
1631785430000|2021-09-16 09:43:50|86286.2|86261.2|86285.4|86260.4|86291.7|86266.7|86285.4|86260.4|48
1631785440000|2021-09-16 09:44:00|86284.9|86259.9|86287.9|86262.9|86287.9|86262.9|86284.1|86259.1|36
1631785450000|2021-09-16 09:44:10|86287.8|86262.8|86287.5|86262.5|86288.5|86263.5|86286.5|86261.5|33
1631785460000|2021-09-16 09:44:20|86287.4|86262.4|86286.3|86261.3|86289.5|86264.5|86285.8|86260.8|47
1631785470000|2021-09-16 09:44:30|86285.9|86260.9|86288.5|86263.5|86302.3|86266|86285|86252.3|35
1631785480000|2021-09-16 09:44:40|86288.1|86263.1|86290.8|86265.8|86292.1|86267.1|86287.2|86262.2|46
1631785490000|2021-09-16 09:44:50|86290.9|86265.9|86290.8|86265.8|86291.3|86266.3|86290.3|86265.3|24
1631785500000|2021-09-16 09:45:00|86290.3|86265.3|86292.7|86267.7|86293.5|86268.5|86289.4|86264.4|32
1631785510000|2021-09-16 09:45:10|86291.3|86266.3|86290.8|86265.8|86292.7|86267.7|86290|86265|34
1631785520000|2021-09-16 09:45:20|86290.7|86265.7|86291.7|86266.7|86292.7|86267.7|86290.1|86265.1|27
1631785530000|2021-09-16 09:45:30|86292.8|86267.8|86295.6|86270.6|86295.6|86270.6|86291.3|86266.3|28
1631785540000|2021-09-16 09:45:40|86295.4|86270.4|86303.8|86278.8|86304.1|86279.1|86295|86270|34
1631785550000|2021-09-16 09:45:50|86303.3|86278.3|86309.1|86284.1|86310.1|86285.1|86301.8|86276.8|52
1631785560000|2021-09-16 09:46:00|86309.5|86284.5|86318|86293|86318.8|86293.8|86308.8|86283.8|48
1631785570000|2021-09-16 09:46:10|86318.1|86293.1|86319.7|86294.7|86320.1|86295.1|86317.4|86292.4|38
1631785580000|2021-09-16 09:46:20|86319.8|86294.8|86323.5|86298.5|86323.6|86298.6|86319.8|86294.8|35
1631785590000|2021-09-16 09:46:30|86323.2|86298.2|86323.3|86298.3|86327|86302|86322.6|86297.6|44
1631785600000|2021-09-16 09:46:40|86322.6|86297.6|86327.9|86302.9|86330.4|86305.4|86322.2|86297.2|52
1631785610000|2021-09-16 09:46:50|86328|86303|86327.8|86302.8|86338.2|86303.6|86325.6|86286.9|44
1631785620000|2021-09-16 09:47:00|86326.8|86301.8|86330.2|86305.2|86331.1|86306.1|86326.4|86301.4|41
1631785630000|2021-09-16 09:47:10|86330.8|86305.8|86326.7|86301.7|86333.6|86308.6|86326.2|86301.2|44
1631785640000|2021-09-16 09:47:20|86326.2|86301.2|86332.2|86307.2|86332.2|86307.2|86326.1|86301.1|30
1631785650000|2021-09-16 09:47:30|86331.8|86306.8|86333.3|86308.3|86335.6|86310.6|86331.5|86306.5|51
1631785660000|2021-09-16 09:47:40|86333.4|86308.4|86335.2|86310.2|86335.5|86310.5|86333.4|86308.4|37
1631785670000|2021-09-16 09:47:50|86334.5|86309.5|86333.3|86308.3|86336.3|86311.3|86333.1|86308.1|22
1631785680000|2021-09-16 09:48:00|86333.6|86308.6|86336.4|86311.4|86336.4|86311.4|86333.6|86308.6|25
1631785690000|2021-09-16 09:48:10|86336.7|86311.7|86350.6|86300.6|86350.6|86321.5|86336.7|86300.6|47
1631785700000|2021-09-16 09:48:20|86339.4|86314.4|86346.9|86321.9|86347.1|86322.1|86338.5|86313.5|56
1631785710000|2021-09-16 09:48:30|86346.5|86321.5|86346.8|86321.8|86346.9|86321.9|86345.3|86320.3|36
1631785720000|2021-09-16 09:48:40|86350.5|86325.5|86345.1|86320.1|86353|86328|86344.2|86319.2|39
1631785730000|2021-09-16 09:48:50|86345.6|86320.6|86325.7|86300.7|86345.8|86320.8|86322.3|86297.3|36
1631785740000|2021-09-16 09:49:00|86325.3|86300.3|86326.2|86301.2|86326.9|86301.9|86325|86300|30
1631785750000|2021-09-16 09:49:10|86326.1|86301.1|86326.5|86276.5|86329.2|86302.5|86314.3|86276.5|42
1631785760000|2021-09-16 09:49:20|86327.8|86277.8|86316.5|86291.5|86327.8|86291.5|86315.3|86276.8|22
1631785770000|2021-09-16 09:49:30|86316.6|86291.6|86313.9|86288.9|86316.6|86291.6|86312.3|86287.3|42
1631785780000|2021-09-16 09:49:40|86313.8|86288.8|86313.4|86288.4|86320.2|86295.2|86312.6|86287.6|42
1631785790000|2021-09-16 09:49:50|86314.4|86289.4|86309|86284|86314.4|86289.4|86307.8|86282.8|41
1631785800000|2021-09-16 09:50:00|86309.5|86284.5|86302.9|86277.9|86309.5|86284.5|86302.9|86277.9|49
1631785810000|2021-09-16 09:50:10|86303.5|86278.5|86310.7|86285.7|86314.6|86289.6|86301.5|86276.5|45
1631785820000|2021-09-16 09:50:20|86310.5|86285.5|86312|86287|86314.3|86289.3|86310|86285|53
1631785830000|2021-09-16 09:50:30|86311.6|86286.6|86315|86290|86317.3|86292.3|86309.5|86284.5|47
1631785840000|2021-09-16 09:50:40|86315.2|86290.2|86313.4|86288.4|86316|86291|86312.3|86287.3|33
1631785850000|2021-09-16 09:50:50|86313.9|86288.9|86309.8|86284.8|86315.1|86290.1|86309.8|86284.8|35
1631785860000|2021-09-16 09:51:00|86310.3|86285.3|86310.4|86285.4|86311|86286|86309.6|86284.6|27
1631785870000|2021-09-16 09:51:10|86310.6|86285.6|86310.8|86285.8|86311.5|86286.5|86309.6|86284.6|34
1631785880000|2021-09-16 09:51:20|86310.9|86285.9|86311.8|86286.8|86313.2|86288.2|86310.8|86285.8|30
1631785890000|2021-09-16 09:51:30|86312.2|86287.2|86312.4|86287.4|86313.1|86288.1|86311.6|86286.6|24
1631785900000|2021-09-16 09:51:40|86311.9|86286.9|86312.2|86287.2|86313.2|86288.2|86311.8|86286.8|30
1631785910000|2021-09-16 09:51:50|86311.9|86286.9|86312.6|86287.6|86312.8|86287.8|86309.9|86284.9|21
1631785920000|2021-09-16 09:52:00|86312.5|86287.5|86314|86289|86315.4|86290.4|86310.2|86285.2|40
1631785930000|2021-09-16 09:52:10|86314.6|86289.6|86300.3|86275.3|86315.1|86290.1|86299.6|86274.6|51
1631785940000|2021-09-16 09:52:20|86300.8|86275.8|86303.4|86278.4|86303.4|86278.4|86299.4|86274.4|42
1631785950000|2021-09-16 09:52:30|86304.7|86279.7|86295.3|86270.3|86313.3|86279.7|86294.8|86261.6|50
1631785960000|2021-09-16 09:52:40|86295.1|86270.1|86298|86273|86298|86273|86295.1|86270.1|38
1631785970000|2021-09-16 09:52:50|86297.5|86272.5|86297.7|86272.7|86300.3|86275.3|86297.4|86272.4|35
1631785980000|2021-09-16 09:53:00|86298.6|86273.6|86304|86279|86304|86279|86296.5|86271.5|42
1631785990000|2021-09-16 09:53:10|86304.3|86279.3|86306.6|86281.6|86306.6|86281.6|86303.5|86278.5|45
1631786000000|2021-09-16 09:53:20|86306.3|86281.3|86305.9|86280.9|86307.8|86282.8|86304.9|86279.9|40
1631786010000|2021-09-16 09:53:30|86306.1|86281.1|86301.8|86276.8|86306.1|86281.1|86301|86276|35
1631786020000|2021-09-16 09:53:40|86302.1|86277.1|86300.9|86275.9|86302.2|86277.2|86300.8|86275.8|26
1631786030000|2021-09-16 09:53:50|86300.8|86275.8|86300.7|86275.7|86302.3|86277.3|86300.3|86275.3|29
1631786040000|2021-09-16 09:54:00|86298|86273|86298.9|86273.9|86311.1|86274.7|86294.2|86261|59
1631786050000|2021-09-16 09:54:10|86299.4|86274.4|86300.9|86275.9|86301.8|86276.8|86298.6|86273.6|40
1631786060000|2021-09-16 09:54:20|86300.8|86275.8|86301.2|86276.2|86302.2|86277.2|86299.3|86274.3|37
1631786070000|2021-09-16 09:54:30|86301.4|86276.4|86297.8|86272.8|86301.7|86276.7|86296.4|86271.4|47
1631786080000|2021-09-16 09:54:40|86297.9|86272.9|86297|86272|86298.5|86273.5|86296.2|86271.2|30
1631786090000|2021-09-16 09:54:50|86297.2|86272.2|86296.5|86271.5|86298.6|86273.6|86296|86271|47
1631786100000|2021-09-16 09:55:00|86296.7|86271.7|86327.3|86302.3|86328.2|86303.2|86294.2|86269.2|70
1631786110000|2021-09-16 09:55:10|86327.5|86302.5|86334.9|86309.9|86334.9|86309.9|86322.2|86297.2|57
1631786120000|2021-09-16 09:55:20|86335.5|86310.5|86335.5|86310.5|86336.2|86311.2|86331.3|86306.3|41
1631786130000|2021-09-16 09:55:30|86335.4|86310.4|86344.4|86294.4|86346.9|86313.5|86332.1|86294.2|49
1631786140000|2021-09-16 09:55:40|86342.6|86292.6|86332.3|86307.3|86343.5|86309|86325.5|86291.2|65
1631786150000|2021-09-16 09:55:50|86332.5|86307.5|86328.7|86303.7|86339.4|86307.5|86324.1|86287|57
1631786160000|2021-09-16 09:56:00|86328.4|86303.4|86324.8|86299.8|86329.9|86304.9|86323|86298|46
1631786170000|2021-09-16 09:56:10|86325.1|86300.1|86310.5|86285.5|86327.7|86300.1|86305.8|86277.7|66
1631786180000|2021-09-16 09:56:20|86310.3|86285.3|86307|86282|86320.9|86286.3|86304.6|86270.8|56
1631786190000|2021-09-16 09:56:30|86306.1|86281.1|86306.1|86281.1|86306.7|86281.7|86301.7|86276.7|62
1631786200000|2021-09-16 09:56:40|86305.8|86280.8|86293.8|86268.8|86306.6|86280.9|86292|86256.6|53
1631786210000|2021-09-16 09:56:50|86294.2|86269.2|86294.9|86269.9|86295.6|86270.6|86291.5|86266.5|41
1631786220000|2021-09-16 09:57:00|86295.1|86270.1|86295.3|86270.3|86298.5|86273.5|86292.6|86267.6|46
1631786230000|2021-09-16 09:57:10|86293.9|86268.9|86301.6|86276.6|86304.2|86279.2|86293.9|86268.9|53
1631786240000|2021-09-16 09:57:20|86301.5|86276.5|86300.5|86275.5|86302.1|86277.1|86297.6|86272.6|53
1631786250000|2021-09-16 09:57:30|86301.2|86276.2|86314.8|86289.8|86315.8|86290.8|86300.7|86275.7|55
1631786260000|2021-09-16 09:57:40|86315.5|86290.5|86314.3|86289.3|86316|86291|86312.5|86287.5|35
1631786270000|2021-09-16 09:57:50|86314.4|86289.4|86322.8|86297.8|86324.5|86299.5|86313.2|86288.2|43
1631786280000|2021-09-16 09:58:00|86323.9|86298.9|86318|86293|86332.9|86298.9|86315.7|86277.9|52
1631786290000|2021-09-16 09:58:10|86318.3|86293.3|86315.6|86290.6|86318.7|86293.7|86311.4|86286.4|62
1631786300000|2021-09-16 09:58:20|86315.1|86290.1|86310.4|86285.4|86317.3|86292.3|86309.8|86284.8|57
1631786310000|2021-09-16 09:58:30|86310.1|86285.1|86308.6|86283.6|86311.2|86286.2|86305.4|86280.4|54
1631786320000|2021-09-16 09:58:40|86309.1|86284.1|86308.3|86283.3|86311.1|86286.1|86306.6|86281.6|49
1631786330000|2021-09-16 09:58:50|86308.5|86283.5|86308.4|86283.4|86311.2|86286.2|86306.7|86281.7|49
1631786340000|2021-09-16 09:59:00|86308|86283|86313.9|86288.9|86321.3|86296.3|86306.6|86270.4|60
1631786350000|2021-09-16 09:59:10|86314.4|86289.4|86310.4|86285.4|86314.4|86289.4|86307|86282|53
1631786360000|2021-09-16 09:59:20|86311.2|86286.2|86297.2|86272.2|86311.5|86286.5|86295.4|86270.4|47
1631786370000|2021-09-16 09:59:30|86296.1|86271.1|86291.5|86266.5|86297.1|86272.1|86290.2|86265.2|59
1631786380000|2021-09-16 09:59:40|86292.4|86267.4|86288.5|86263.5|86292.6|86267.6|86283.5|86258.5|45
1631786390000|2021-09-16 09:59:50|86287.1|86262.1|86286.9|86261.9|86289.1|86264.1|86286.9|86261.9|32
1631786400000|2021-09-16 10:00:00|86286.8|86261.8|86298.5|86273.5|86301.8|86276.8|86286.8|86261.8|65
1631786410000|2021-09-16 10:00:10|86299.3|86274.3|86299.1|86274.1|86301.2|86276.2|86296.9|86271.9|54
1631786420000|2021-09-16 10:00:20|86298.7|86273.7|86305.2|86280.2|86305.8|86280.8|86298.3|86273.3|46
1631786430000|2021-09-16 10:00:30|86305.1|86280.1|86304.3|86279.3|86306|86281|86304.3|86279.3|40
1631786440000|2021-09-16 10:00:40|86304.4|86279.4|86298.7|86273.7|86304.9|86279.9|86297.9|86272.9|37
1631786450000|2021-09-16 10:00:50|86298.6|86273.6|86294.2|86269.2|86298.8|86273.8|86294|86269|44
1631786460000|2021-09-16 10:01:00|86294.1|86269.1|86295|86270|86295.1|86270.1|86294|86269|26
1631786470000|2021-09-16 10:01:10|86295.1|86270.1|86293.4|86268.4|86296.6|86271.6|86293.4|86268.4|27
1631786480000|2021-09-16 10:01:20|86293.3|86268.3|86296.7|86271.7|86298.4|86273.4|86290.7|86265.7|40
1631786490000|2021-09-16 10:01:30|86296.6|86271.6|86297.7|86272.7|86298.9|86273.9|86296.6|86271.6|36
1631786500000|2021-09-16 10:01:40|86297.6|86272.6|86305.5|86280.5|86306.2|86281.2|86297.6|86272.6|50
1631786510000|2021-09-16 10:01:50|86304.9|86279.9|86311.6|86286.6|86312.7|86287.7|86304.9|86279.9|41
1631786520000|2021-09-16 10:02:00|86311.2|86286.2|86315.6|86290.6|86316.3|86291.3|86311.2|86286.2|51
1631786530000|2021-09-16 10:02:10|86315.8|86290.8|86310.8|86285.8|86319.7|86294.7|86308.4|86283.4|60
1631786540000|2021-09-16 10:02:20|86310.9|86285.9|86311.7|86286.7|86311.9|86286.9|86310.1|86285.1|28
1631786550000|2021-09-16 10:02:30|86311.9|86286.9|86311|86286|86312.2|86287.2|86309.6|86284.6|35
1631786560000|2021-09-16 10:02:40|86310.9|86285.9|86308.9|86283.9|86310.9|86285.9|86308.9|86283.9|25
1631786570000|2021-09-16 10:02:50|86308.3|86283.3|86307.8|86282.8|86308.9|86283.9|86305.6|86280.6|33
1631786580000|2021-09-16 10:03:00|86307.9|86282.9|86309.8|86284.8|86309.9|86284.9|86307.7|86282.7|40
1631786590000|2021-09-16 10:03:10|86309.7|86284.7|86299.4|86274.4|86310.1|86285.1|86296.2|86271.2|46
1631786600000|2021-09-16 10:03:20|86299.2|86274.2|86300.6|86275.6|86300.9|86275.9|86298.5|86273.5|30
1631786610000|2021-09-16 10:03:30|86300.2|86275.2|86301.3|86276.3|86303.8|86278.8|86300.2|86275.2|52
1631786620000|2021-09-16 10:03:40|86301.5|86276.5|86287.4|86262.4|86301.5|86276.5|86286.1|86261.1|55
1631786630000|2021-09-16 10:03:50|86287|86262|86288.3|86263.3|86288.3|86263.3|86286.2|86261.2|34
1631786640000|2021-09-16 10:04:00|86288.4|86263.4|86299.7|86274.7|86300.8|86275.8|86288.1|86263.1|48
1631786650000|2021-09-16 10:04:10|86301.3|86276.3|86299.2|86274.2|86304.6|86279.6|86298.5|86273.5|59
1631786660000|2021-09-16 10:04:20|86300.2|86275.2|86299|86274|86302|86277|86299|86274|48
1631786670000|2021-09-16 10:04:30|86299.1|86274.1|86294.7|86269.7|86299.1|86274.1|86294.6|86269.6|45
1631786680000|2021-09-16 10:04:40|86292.9|86267.9|86288.3|86263.3|86293.2|86268.2|86286.9|86261.9|33
1631786690000|2021-09-16 10:04:50|86288.5|86263.5|86287.7|86262.7|86288.5|86263.5|86286.3|86261.3|31
1631786700000|2021-09-16 10:05:00|86287.4|86262.4|86286.1|86261.1|86287.7|86262.7|86284.9|86259.9|37
1631786710000|2021-09-16 10:05:10|86286|86261|86290.7|86265.7|86292|86267|86285.5|86260.5|41
1631786720000|2021-09-16 10:05:20|86290.8|86265.8|86296.2|86271.2|86297.3|86272.3|86290.8|86265.8|40
1631786730000|2021-09-16 10:05:30|86296.3|86271.3|86292.2|86267.2|86296.7|86271.7|86292.2|86267.2|38
1631786740000|2021-09-16 10:05:40|86293.4|86268.4|86293.1|86268.1|86297.5|86272.5|86292.7|86267.7|44
1631786750000|2021-09-16 10:05:50|86292.9|86267.9|86292|86267|86293.5|86268.5|86290.9|86265.9|26
1631786760000|2021-09-16 10:06:00|86291.7|86266.7|86294.2|86269.2|86294.8|86269.8|86291.7|86266.7|37
1631786770000|2021-09-16 10:06:10|86294.4|86269.4|86291.2|86266.2|86294.4|86269.4|86291.2|86266.2|32
1631786780000|2021-09-16 10:06:20|86292|86267|86291.1|86266.1|86292.3|86267.3|86290.1|86265.1|23
1631786790000|2021-09-16 10:06:30|86290.8|86265.8|86297.5|86247.5|86297.6|86266.3|86284.2|86246.3|32
1631786800000|2021-09-16 10:06:40|86297.4|86247.4|86290|86265|86297.4|86265|86285.4|86247.3|31
1631786810000|2021-09-16 10:06:50|86289.4|86264.4|86282.4|86257.4|86289.5|86264.5|86282.2|86257.2|38
1631786820000|2021-09-16 10:07:00|86282.6|86257.6|86283.3|86258.3|86283.3|86258.3|86282.2|86257.2|19
1631786830000|2021-09-16 10:07:10|86283.9|86258.9|86279.6|86254.6|86283.9|86258.9|86279.6|86254.6|18
1631786840000|2021-09-16 10:07:20|86280.1|86255.1|86282.9|86257.9|86282.9|86257.9|86278.3|86253.3|40
1631786850000|2021-09-16 10:07:30|86293.5|86243.5|86283.2|86258.2|86295.1|86259.2|86282.6|86243|37
1631786860000|2021-09-16 10:07:40|86283.5|86258.5|86279.5|86254.5|86284.4|86259.4|86279.3|86254.3|34
1631786870000|2021-09-16 10:07:50|86279.3|86254.3|86278.7|86253.7|86291|86254.3|86277.1|86238.4|22
1631786880000|2021-09-16 10:08:00|86278.1|86253.1|86280.3|86255.3|86280.3|86255.3|86277.8|86252.8|26
1631786890000|2021-09-16 10:08:10|86280.2|86255.2|86281.1|86256.1|86281.1|86256.1|86279.5|86254.5|16
1631786900000|2021-09-16 10:08:20|86280.3|86255.3|86284.8|86259.8|86287|86262|86280.2|86255.2|40
1631786910000|2021-09-16 10:08:30|86285.2|86260.2|86284.8|86259.8|86285.4|86260.4|86284.4|86259.4|26
1631786920000|2021-09-16 10:08:40|86284.6|86259.6|86284.3|86259.3|86285|86260|86284|86259|26
1631786930000|2021-09-16 10:08:50|86284.2|86259.2|86284.9|86259.9|86285.4|86260.4|86283.7|86258.7|23
1631786940000|2021-09-16 10:09:00|86284.8|86259.8|86293.5|86268.5|86293.6|86268.6|86284.3|86259.3|41
1631786950000|2021-09-16 10:09:10|86293.7|86268.7|86294.9|86269.9|86295.3|86270.3|86292.8|86267.8|47
1631786960000|2021-09-16 10:09:20|86294.6|86269.6|86301.9|86251.9|86302.7|86269.6|86289.5|86251.9|42
1631786970000|2021-09-16 10:09:30|86302|86252|86290.8|86265.8|86302.3|86266|86289.2|86251.7|22
1631786980000|2021-09-16 10:09:40|86290.7|86265.7|86289.4|86264.4|86290.7|86265.7|86289|86264|22
1631786990000|2021-09-16 10:09:50|86289.5|86264.5|86286.5|86261.5|86289.7|86264.7|86286|86261|31
1631787000000|2021-09-16 10:10:00|86286.3|86261.3|86287.2|86262.2|86288.2|86263.2|86286.1|86261.1|29
1631787010000|2021-09-16 10:10:10|86287.1|86262.1|86291.1|86266.1|86292.1|86267.1|86287.1|86262.1|32
1631787020000|2021-09-16 10:10:20|86291.4|86266.4|86294.5|86269.5|86296.1|86271.1|86290.7|86265.7|33
1631787030000|2021-09-16 10:10:30|86294|86269|86293.5|86268.5|86295.6|86270.6|86290.9|86265.9|42
1631787040000|2021-09-16 10:10:40|86293.1|86268.1|86293.4|86268.4|86295.5|86270.5|86292.5|86267.5|40
1631787050000|2021-09-16 10:10:50|86292.7|86267.7|86294.2|86269.2|86294.6|86269.6|86292.7|86267.7|25
1631787060000|2021-09-16 10:11:00|86294.4|86269.4|86292.9|86267.9|86295.1|86270.1|86292.9|86267.9|26
1631787070000|2021-09-16 10:11:10|86293.1|86268.1|86292.8|86267.8|86293.1|86268.1|86291.3|86266.3|40
1631787080000|2021-09-16 10:11:20|86292.5|86267.5|86292.6|86267.6|86293|86268|86290.6|86265.6|23
1631787090000|2021-09-16 10:11:30|86292.7|86267.7|86294.8|86269.8|86295|86270|86292.3|86267.3|38
1631787100000|2021-09-16 10:11:40|86294.7|86269.7|86298.7|86273.7|86301.8|86276.8|86294.6|86269.6|51
1631787110000|2021-09-16 10:11:50|86299.3|86274.3|86319.7|86269.7|86319.7|86283.1|86298.6|86268.4|43
1631787120000|2021-09-16 10:12:00|86319.5|86269.5|86305.8|86280.8|86319.8|86282.8|86305.6|86268.2|38
1631787130000|2021-09-16 10:12:10|86306.6|86281.6|86305.4|86280.4|86311.2|86286.2|86305.2|86280.2|48
1631787140000|2021-09-16 10:12:20|86305.9|86280.9|86308.9|86283.9|86309.3|86284.3|86305.9|86280.9|40
1631787150000|2021-09-16 10:12:30|86309.3|86284.3|86308.6|86283.6|86310.1|86285.1|86308.2|86283.2|26
1631787160000|2021-09-16 10:12:40|86309.1|86284.1|86312.5|86287.5|86314.3|86289.3|86308.7|86283.7|50
1631787170000|2021-09-16 10:12:50|86312.1|86287.1|86321.2|86296.2|86323.8|86298.8|86310.7|86285.7|37
1631787180000|2021-09-16 10:13:00|86321.5|86296.5|86314.2|86289.2|86322.7|86297.7|86314.2|86289.2|40
1631787190000|2021-09-16 10:13:10|86314|86289|86309.1|86284.1|86314|86289|86307.5|86282.5|49
1631787200000|2021-09-16 10:13:20|86309.3|86284.3|86309.1|86284.1|86309.5|86284.5|86308.6|86283.6|16
1631787210000|2021-09-16 10:13:30|86309.4|86284.4|86309.7|86284.7|86310|86285|86308.8|86283.8|17
1631787220000|2021-09-16 10:13:40|86309.6|86284.6|86306.4|86281.4|86309.7|86284.7|86306.2|86281.2|37
1631787230000|2021-09-16 10:13:50|86306.3|86281.3|86319.7|86294.7|86321|86296|86306.3|86281.3|42
1631787240000|2021-09-16 10:14:00|86320.2|86295.2|86315.9|86290.9|86320.2|86295.2|86315.6|86290.6|46
1631787250000|2021-09-16 10:14:10|86315.1|86290.1|86301.1|86276.1|86315.1|86290.1|86300.4|86275.4|53
1631787260000|2021-09-16 10:14:20|86300.9|86275.9|86300.7|86275.7|86302.6|86277.6|86300.6|86275.6|26
1631787270000|2021-09-16 10:14:30|86301.4|86276.4|86303|86278|86303.2|86278.2|86300.9|86275.9|25
1631787280000|2021-09-16 10:14:40|86302.9|86277.9|86301.2|86276.2|86302.9|86277.9|86298.6|86273.6|21
1631787290000|2021-09-16 10:14:50|86303.3|86278.3|86305|86280|86305|86280|86303.3|86278.3|39
1631787300000|2021-09-16 10:15:00|86306|86281|86304.5|86279.5|86307.5|86282.5|86303.7|86278.7|40
1631787310000|2021-09-16 10:15:10|86304.7|86279.7|86304.6|86279.6|86304.7|86279.7|86303.2|86278.2|28
1631787320000|2021-09-16 10:15:20|86304.3|86279.3|86293.6|86268.6|86304.4|86279.4|86293.1|86268.1|45
1631787330000|2021-09-16 10:15:30|86292.8|86267.8|86292|86267|86293.7|86268.7|86287.3|86262.3|46
1631787340000|2021-09-16 10:15:40|86293.7|86268.7|86295.2|86270.2|86296|86271|86292.3|86267.3|31
1631787350000|2021-09-16 10:15:50|86295|86270|86295.3|86270.3|86295.9|86270.9|86293.8|86268.8|34
1631787360000|2021-09-16 10:16:00|86295.2|86270.2|86290.3|86265.3|86295.5|86270.5|86290.3|86265.3|39
1631787370000|2021-09-16 10:16:10|86290.5|86265.5|86291.6|86266.6|86291.6|86266.6|86290.4|86265.4|16
1631787380000|2021-09-16 10:16:20|86291.5|86266.5|86282.7|86257.7|86291.5|86266.5|86282.3|86257.3|40
1631787390000|2021-09-16 10:16:30|86283|86258|86279.4|86254.4|86283.3|86258.3|86278.6|86253.6|52
1631787400000|2021-09-16 10:16:40|86279.2|86254.2|86277.2|86252.2|86279.8|86254.8|86276.8|86251.8|42
1631787410000|2021-09-16 10:16:50|86277|86252|86280.4|86255.4|86280.8|86255.8|86277|86252|33
1631787420000|2021-09-16 10:17:00|86280|86255|86278.2|86253.2|86280.1|86255.1|86276.6|86251.6|37
1631787430000|2021-09-16 10:17:10|86278.6|86253.6|86280.1|86255.1|86281.1|86256.1|86278.1|86253.1|41
1631787440000|2021-09-16 10:17:20|86280|86255|86278.4|86253.4|86280.6|86255.6|86277.4|86252.4|31
1631787450000|2021-09-16 10:17:30|86278.2|86253.2|86277.8|86252.8|86278.6|86253.6|86277.6|86252.6|30
1631787460000|2021-09-16 10:17:40|86278|86253|86272.4|86247.4|86278.4|86253.4|86271.9|86246.9|29
1631787470000|2021-09-16 10:17:50|86272.7|86247.7|86270.1|86245.1|86272.8|86247.8|86269|86244|50
1631787480000|2021-09-16 10:18:00|86270|86245|86272.4|86247.4|86273.9|86248.9|86269.8|86244.8|40
1631787490000|2021-09-16 10:18:10|86272.2|86247.2|86271.8|86246.8|86272.7|86247.7|86271.6|86246.6|20
1631787500000|2021-09-16 10:18:20|86272|86247|86269.4|86244.4|86272|86247|86269.4|86244.4|19
1631787510000|2021-09-16 10:18:30|86268.4|86243.4|86269.8|86244.8|86270.2|86245.2|86266.9|86241.9|29
1631787520000|2021-09-16 10:18:40|86270.5|86245.5|86252.9|86227.9|86270.7|86245.7|86252.3|86227.3|47
1631787530000|2021-09-16 10:18:50|86252.4|86227.4|86251.7|86226.7|86258.4|86233.4|86251.1|86226.1|47
1631787540000|2021-09-16 10:19:00|86251.5|86226.5|86253.6|86228.6|86254.9|86229.9|86251.5|86226.5|49
1631787550000|2021-09-16 10:19:10|86253.7|86228.7|86254.7|86229.7|86255.8|86230.8|86252.5|86227.5|35
1631787560000|2021-09-16 10:19:20|86254.4|86229.4|86261.9|86236.9|86261.9|86236.9|86254.2|86229.2|44
1631787570000|2021-09-16 10:19:30|86262|86237|86263.4|86238.4|86264.3|86239.3|86262|86237|40
1631787580000|2021-09-16 10:19:40|86263.5|86238.5|86272.1|86247.1|86272.4|86247.4|86263.3|86238.3|39
1631787590000|2021-09-16 10:19:50|86271.9|86246.9|86262.7|86237.7|86272.4|86247.4|86262.2|86237.2|51
1631787600000|2021-09-16 10:20:00|86262.6|86237.6|86265.7|86240.7|86265.7|86240.7|86262.3|86237.3|36
1631787610000|2021-09-16 10:20:10|86265.8|86240.8|86265.5|86240.5|86266.2|86241.2|86264.9|86239.9|18
1631787620000|2021-09-16 10:20:20|86267.2|86242.2|86263.9|86238.9|86267.2|86242.2|86263.9|86238.9|21
1631787630000|2021-09-16 10:20:30|86263.1|86238.1|86262.7|86237.7|86263.1|86238.1|86261.9|86236.9|32
1631787640000|2021-09-16 10:20:40|86262.6|86237.6|86262.6|86237.6|86262.9|86237.9|86262.6|86237.6|11
1631787650000|2021-09-16 10:20:50|86262.7|86237.7|86262.9|86237.9|86262.9|86237.9|86262.1|86237.1|17
1631787660000|2021-09-16 10:21:00|86262.5|86237.5|86267.3|86242.3|86268.7|86243.7|86261.9|86236.9|28
1631787670000|2021-09-16 10:21:10|86267.2|86242.2|86267.9|86242.9|86268.8|86243.8|86266.6|86241.6|30
1631787680000|2021-09-16 10:21:20|86267.8|86242.8|86267.1|86242.1|86267.9|86242.9|86267|86242|29
1631787690000|2021-09-16 10:21:30|86267.2|86242.2|86268|86243|86268.5|86243.5|86266.7|86241.7|24
1631787700000|2021-09-16 10:21:40|86267.7|86242.7|86267.4|86242.4|86270.4|86245.4|86267.4|86242.4|38
1631787710000|2021-09-16 10:21:50|86267.3|86242.3|86267.6|86242.6|86267.9|86242.9|86267.1|86242.1|26
1631787720000|2021-09-16 10:22:00|86267.7|86242.7|86267.9|86242.9|86268.9|86243.9|86267.7|86242.7|30
1631787730000|2021-09-16 10:22:10|86265.8|86240.8|86260.5|86235.5|86265.8|86240.8|86260.5|86235.5|47
1631787740000|2021-09-16 10:22:20|86261.3|86236.3|86261.1|86236.1|86262.8|86237.8|86261.1|86236.1|28
1631787750000|2021-09-16 10:22:30|86259.9|86234.9|86261.4|86236.4|86261.4|86236.4|86258.9|86233.9|17
1631787760000|2021-09-16 10:22:40|86261.5|86236.5|86260.9|86235.9|86261.5|86236.5|86260.5|86235.5|19
1631787770000|2021-09-16 10:22:50|86261.1|86236.1|86261.8|86236.8|86262.2|86237.2|86261.1|86236.1|16
1631787780000|2021-09-16 10:23:00|86261.4|86236.4|86267.9|86242.9|86268.2|86243.2|86261.4|86236.4|40
1631787790000|2021-09-16 10:23:10|86267.5|86242.5|86271.2|86246.2|86271.7|86246.7|86267.4|86242.4|36
1631787800000|2021-09-16 10:23:20|86271.1|86246.1|86268.8|86243.8|86271.3|86246.3|86268.8|86243.8|28
1631787810000|2021-09-16 10:23:30|86268.7|86243.7|86262.5|86237.5|86269.2|86244.2|86262.4|86237.4|35
1631787820000|2021-09-16 10:23:40|86262.8|86237.8|86263.9|86238.9|86264.6|86239.6|86261.7|86236.7|38
1631787830000|2021-09-16 10:23:50|86264.6|86239.6|86263.7|86238.7|86265.4|86240.4|86263.7|86238.7|19
1631787840000|2021-09-16 10:24:00|86264.7|86239.7|86269.9|86244.9|86270|86245|86263.2|86238.2|43
1631787850000|2021-09-16 10:24:10|86270.1|86245.1|86283.5|86233.5|86283.7|86248|86269.5|86233.5|37
1631787860000|2021-09-16 10:24:20|86272.2|86247.2|86273.6|86248.6|86274.2|86249.2|86271.7|86246.7|22
1631787870000|2021-09-16 10:24:30|86273.7|86248.7|86275.4|86250.4|86275.7|86250.7|86273.3|86248.3|28
1631787880000|2021-09-16 10:24:40|86275.3|86250.3|86272|86247|86276|86251|86270.5|86245.5|40
1631787890000|2021-09-16 10:24:50|86272.1|86247.1|86272.9|86247.9|86273.2|86248.2|86271.4|86246.4|29
1631787900000|2021-09-16 10:25:00|86272.8|86247.8|86273|86248|86273.9|86248.9|86272.5|86247.5|36
1631787910000|2021-09-16 10:25:10|86272.7|86247.7|86275.3|86250.3|86275.6|86250.6|86272.3|86247.3|29
1631787920000|2021-09-16 10:25:20|86275.2|86250.2|86273.9|86248.9|86275.4|86250.4|86273.1|86248.1|28
1631787930000|2021-09-16 10:25:30|86273.7|86248.7|86275|86250|86275.5|86250.5|86273.6|86248.6|18
1631787940000|2021-09-16 10:25:40|86275.1|86250.1|86268.3|86243.3|86275.3|86250.3|86266.4|86241.4|30
1631787950000|2021-09-16 10:25:50|86268.7|86243.7|86283.9|86258.9|86284.1|86259.1|86268.7|86243.7|33
1631787960000|2021-09-16 10:26:00|86284|86259|86283.5|86258.5|86296.9|86266.9|86283.5|86246.4|45
1631787970000|2021-09-16 10:26:10|86283.6|86258.6|86284|86259|86284.6|86259.6|86282.6|86257.6|21
1631787980000|2021-09-16 10:26:20|86284.2|86259.2|86284.9|86259.9|86286.4|86261.4|86284.2|86259.2|36
1631787990000|2021-09-16 10:26:30|86285|86260|86292.1|86267.1|86294|86269|86284.5|86259.5|42
1631788000000|2021-09-16 10:26:40|86292|86267|86292.4|86267.4|86293.9|86268.9|86291.9|86266.9|23
1631788010000|2021-09-16 10:26:50|86292.1|86267.1|86295.5|86270.5|86297.7|86272.7|86292.1|86267.1|42
1631788020000|2021-09-16 10:27:00|86295.8|86270.8|86295.6|86270.6|86296|86271|86295.1|86270.1|22
1631788030000|2021-09-16 10:27:10|86295.8|86270.8|86296.7|86271.7|86297.3|86272.3|86295.3|86270.3|21
1631788040000|2021-09-16 10:27:20|86296.9|86271.9|86299.4|86274.4|86301.1|86276.1|86296.4|86271.4|28
1631788050000|2021-09-16 10:27:30|86299.5|86274.5|86297.4|86272.4|86301|86276|86297.4|86272.4|43
1631788060000|2021-09-16 10:27:40|86298.4|86273.4|86303.5|86278.5|86304.1|86279.1|86298.4|86273.4|49
1631788070000|2021-09-16 10:27:50|86302.3|86277.3|86303.4|86278.4|86304.5|86279.5|86302.3|86277.3|30
1631788080000|2021-09-16 10:28:00|86302.8|86277.8|86306.4|86281.4|86307.4|86282.4|86298.9|86273.9|55
1631788090000|2021-09-16 10:28:10|86306.8|86281.8|86305.8|86280.8|86309.6|86284.6|86305.5|86280.5|40
1631788100000|2021-09-16 10:28:20|86306.4|86281.4|86309|86284|86309.2|86284.2|86305.8|86280.8|30
1631788110000|2021-09-16 10:28:30|86308.8|86283.8|86307.1|86282.1|86311.1|86286.1|86306.3|86281.3|41
1631788120000|2021-09-16 10:28:40|86306.6|86281.6|86304.6|86279.6|86308.1|86283.1|86303|86278|36
1631788130000|2021-09-16 10:28:50|86304.3|86279.3|86306.5|86281.5|86308.8|86283.8|86304|86279|39
1631788140000|2021-09-16 10:29:00|86306.6|86281.6|86308.9|86283.9|86310.8|86285.8|86306.6|86281.6|47
1631788150000|2021-09-16 10:29:10|86309|86284|86310.9|86285.9|86312.1|86287.1|86308.8|86283.8|40
1631788160000|2021-09-16 10:29:20|86311|86286|86332.3|86307.3|86332.3|86307.3|86311|86286|45
1631788170000|2021-09-16 10:29:30|86331.7|86306.7|86318.5|86293.5|86336.2|86307|86318.3|86286.2|57
1631788180000|2021-09-16 10:29:40|86318.3|86293.3|86317.4|86292.4|86320.5|86295.5|86317|86292|42
1631788190000|2021-09-16 10:29:50|86317.5|86292.5|86317.6|86292.6|86318.9|86293.9|86316.1|86291.1|47
1631788200000|2021-09-16 10:30:00|86317.9|86292.9|86313.9|86288.9|86318.5|86293.5|86313.2|86288.2|45
1631788210000|2021-09-16 10:30:10|86313.7|86288.7|86314.9|86289.9|86315.2|86290.2|86313.6|86288.6|39
1631788220000|2021-09-16 10:30:20|86315|86290|86316.5|86291.5|86317.8|86292.8|86313.6|86288.6|40
1631788230000|2021-09-16 10:30:30|86317.2|86292.2|86316.6|86291.6|86318.9|86293.9|86314.4|86289.4|34
1631788240000|2021-09-16 10:30:40|86316.3|86291.3|86309.4|86284.4|86317.6|86292.6|86309.4|86284.4|40
1631788250000|2021-09-16 10:30:50|86309.1|86284.1|86311.7|86286.7|86312|86287|86307.8|86282.8|35
1631788260000|2021-09-16 10:31:00|86311.8|86286.8|86318.5|86293.5|86319.1|86294.1|86311.5|86286.5|44
1631788270000|2021-09-16 10:31:10|86318.6|86293.6|86327.5|86302.5|86328.5|86303.5|86318.6|86293.6|45
1631788280000|2021-09-16 10:31:20|86327.3|86302.3|86334.8|86309.8|86335.8|86310.8|86327.2|86302.2|36
1631788290000|2021-09-16 10:31:30|86335|86310|86331.8|86306.8|86337.1|86312.1|86331.4|86306.4|49
1631788300000|2021-09-16 10:31:40|86332|86307|86331|86306|86333.5|86308.5|86330.8|86305.8|31
1631788310000|2021-09-16 10:31:50|86331.3|86306.3|86329.6|86304.6|86331.5|86306.5|86328.5|86303.5|38
1631788320000|2021-09-16 10:32:00|86329.7|86304.7|86328.8|86303.8|86329.9|86304.9|86327.5|86302.5|28
1631788330000|2021-09-16 10:32:10|86328.7|86303.7|86328.8|86303.8|86329.4|86304.4|86328.4|86303.4|35
1631788340000|2021-09-16 10:32:20|86328.7|86303.7|86329.1|86304.1|86329.1|86304.1|86328.7|86303.7|13
1631788350000|2021-09-16 10:32:30|86328.7|86303.7|86330.1|86305.1|86330.1|86305.1|86327.7|86302.7|28
1631788360000|2021-09-16 10:32:40|86329.5|86304.5|86327.7|86302.7|86330|86305|86326.5|86301.5|37
1631788370000|2021-09-16 10:32:50|86328.2|86303.2|86322.5|86297.5|86328.4|86303.4|86322.5|86297.5|38
1631788380000|2021-09-16 10:33:00|86322.4|86297.4|86322.7|86297.7|86323.9|86298.9|86321|86296|42
1631788390000|2021-09-16 10:33:10|86322.5|86297.5|86323.6|86298.6|86324|86299|86322.4|86297.4|33
1631788400000|2021-09-16 10:33:20|86322.6|86297.6|86316.9|86291.9|86322.6|86297.6|86316.3|86291.3|37
1631788410000|2021-09-16 10:33:30|86316.7|86291.7|86320.8|86295.8|86322.5|86297.5|86316.3|86291.3|49
1631788420000|2021-09-16 10:33:40|86320.9|86295.9|86322.6|86297.6|86324.9|86299.9|86320.9|86295.9|41
1631788430000|2021-09-16 10:33:50|86322.3|86297.3|86319.7|86294.7|86324.3|86299.3|86319.1|86294.1|51
1631788440000|2021-09-16 10:34:00|86318.8|86293.8|86312.9|86287.9|86319|86294|86312.8|86287.8|45
1631788450000|2021-09-16 10:34:10|86313.1|86288.1|86317.7|86292.7|86319.9|86294.9|86312.8|86287.8|43
1631788460000|2021-09-16 10:34:20|86317.8|86292.8|86324.4|86299.4|86324.4|86299.4|86316.2|86291.2|46
1631788470000|2021-09-16 10:34:30|86324.2|86299.2|86320.9|86295.9|86324.7|86299.7|86320.1|86295.1|43
1631788480000|2021-09-16 10:34:40|86320.5|86295.5|86321.5|86296.5|86322|86297|86320|86295|38
1631788490000|2021-09-16 10:34:50|86321.7|86296.7|86318.5|86293.5|86321.7|86296.7|86317.1|86292.1|36
1631788500000|2021-09-16 10:35:00|86318|86293|86320.6|86295.6|86333.2|86296.5|86318|86282.7|36
1631788510000|2021-09-16 10:35:10|86320.8|86295.8|86318.3|86293.3|86321.5|86296.5|86316.8|86291.8|32
1631788520000|2021-09-16 10:35:20|86318.4|86293.4|86319.6|86294.6|86324.9|86299.9|86317.5|86292.5|42
1631788530000|2021-09-16 10:35:30|86319.1|86294.1|86310.3|86285.3|86328.1|86295.8|86310.2|86277.9|45
1631788540000|2021-09-16 10:35:40|86311.3|86286.3|86319.2|86269.2|86323.8|86286.3|86310.7|86269.2|41
1631788550000|2021-09-16 10:35:50|86319|86269|86306.3|86281.3|86320.5|86282.3|86306.3|86268.5|36
1631788560000|2021-09-16 10:36:00|86306|86281|86303|86278|86306.1|86281.1|86298.7|86273.7|51
1631788570000|2021-09-16 10:36:10|86301.9|86276.9|86301.2|86276.2|86316.3|86280.8|86300.7|86265.2|37
1631788580000|2021-09-16 10:36:20|86301.6|86276.6|86299.4|86274.4|86301.8|86276.8|86298.4|86273.4|45
1631788590000|2021-09-16 10:36:30|86299.7|86274.7|86299.9|86274.9|86300.2|86275.2|86298.8|86273.8|26
1631788600000|2021-09-16 10:36:40|86300.1|86275.1|86305.9|86280.9|86306.1|86281.1|86299.3|86274.3|36
1631788610000|2021-09-16 10:36:50|86305.8|86280.8|86308.6|86283.6|86308.7|86283.7|86305.8|86280.8|26
1631788620000|2021-09-16 10:37:00|86308.3|86283.3|86313.2|86288.2|86313.4|86288.4|86308.3|86283.3|38
1631788630000|2021-09-16 10:37:10|86313.9|86288.9|86313.1|86288.1|86324.2|86289.9|86311.8|86273.6|38
1631788640000|2021-09-16 10:37:20|86313.5|86288.5|86314.8|86289.8|86328.8|86291.9|86313.5|86278.8|33
1631788650000|2021-09-16 10:37:30|86314.7|86289.7|86314.2|86289.2|86314.8|86289.8|86313.9|86288.9|27
1631788660000|2021-09-16 10:37:40|86311.7|86286.7|86311.3|86286.3|86312.8|86287.8|86311|86286|36
1631788670000|2021-09-16 10:37:50|86311.1|86286.1|86309.5|86284.5|86311.1|86286.1|86308.9|86283.9|33
1631788680000|2021-09-16 10:38:00|86309.3|86284.3|86312.6|86287.6|86313.9|86288.9|86307.8|86282.8|34
1631788690000|2021-09-16 10:38:10|86312.7|86287.7|86313.4|86288.4|86320.8|86295.8|86312.7|86287.7|43
1631788700000|2021-09-16 10:38:20|86313.5|86288.5|86315.2|86290.2|86318.2|86293.2|86313|86288|44
1631788710000|2021-09-16 10:38:30|86314.7|86289.7|86312.7|86287.7|86318.7|86293.7|86312.4|86287.4|41
1631788720000|2021-09-16 10:38:40|86312.1|86287.1|86316.8|86291.8|86316.8|86291.8|86312.1|86287.1|34
1631788730000|2021-09-16 10:38:50|86316.9|86291.9|86316.9|86291.9|86317.1|86292.1|86315.6|86290.6|20
1631788740000|2021-09-16 10:39:00|86316.8|86291.8|86320.4|86295.4|86320.8|86295.8|86315.6|86290.6|45
1631788750000|2021-09-16 10:39:10|86320.1|86295.1|86320.1|86295.1|86321|86296|86319.8|86294.8|35
1631788760000|2021-09-16 10:39:20|86319.9|86294.9|86318.3|86293.3|86320.2|86295.2|86315.3|86290.3|41
1631788770000|2021-09-16 10:39:30|86318|86293|86317.4|86292.4|86319.7|86294.7|86316.4|86291.4|50
1631788780000|2021-09-16 10:39:40|86316.9|86291.9|86316.7|86291.7|86317.1|86292.1|86315.2|86290.2|30
1631788790000|2021-09-16 10:39:50|86316.8|86291.8|86315.9|86290.9|86317.5|86292.5|86315.7|86290.7|33
1631788800000|2021-09-16 10:40:00|86316.1|86291.1|86314.1|86289.1|86318.5|86293.5|86314.1|86289.1|25
1631788810000|2021-09-16 10:40:10|86314.4|86289.4|86320.7|86295.7|86321|86296|86314.4|86289.4|41
1631788820000|2021-09-16 10:40:20|86320.6|86295.6|86322.7|86297.7|86322.8|86297.8|86320.1|86295.1|43
1631788830000|2021-09-16 10:40:30|86323.1|86298.1|86317.8|86292.8|86324.7|86299.7|86317.2|86292.2|44
1631788840000|2021-09-16 10:40:40|86317.6|86292.6|86313.8|86288.8|86318.7|86293.7|86312.8|86287.8|56
1631788850000|2021-09-16 10:40:50|86314|86289|86315.1|86290.1|86315.1|86290.1|86309.5|86284.5|57
1631788860000|2021-09-16 10:41:00|86315.2|86290.2|86314.8|86289.8|86315.5|86290.5|86313.2|86288.2|49
1631788870000|2021-09-16 10:41:10|86314.9|86289.9|86313.4|86288.4|86315.1|86290.1|86312.5|86287.5|34
1631788880000|2021-09-16 10:41:20|86313.2|86288.2|86321|86296|86321|86296|86312.9|86287.9|59
1631788890000|2021-09-16 10:41:30|86320.5|86295.5|86320.8|86295.8|86321.6|86296.6|86319.4|86294.4|49
1631788900000|2021-09-16 10:41:40|86320.5|86295.5|86328.5|86303.5|86328.8|86303.8|86319.1|86294.1|57
1631788910000|2021-09-16 10:41:50|86328.8|86303.8|86333.4|86308.4|86333.4|86308.4|86328.3|86303.3|52
1631788920000|2021-09-16 10:42:00|86333|86308|86340.4|86315.4|86340.6|86315.6|86332.3|86307.3|53
1631788930000|2021-09-16 10:42:10|86340.8|86315.8|86335.3|86310.3|86342.5|86317.5|86335.1|86310.1|47
1631788940000|2021-09-16 10:42:20|86335.6|86310.6|86339.1|86314.1|86340.1|86315.1|86334.6|86309.6|31
1631788950000|2021-09-16 10:42:30|86338.8|86313.8|86334.5|86309.5|86339.1|86314.1|86333.5|86308.5|61
1631788960000|2021-09-16 10:42:40|86334.3|86309.3|86330.5|86305.5|86334.6|86309.6|86330.5|86305.5|46
1631788970000|2021-09-16 10:42:50|86330|86305|86332.1|86307.1|86332.3|86307.3|86329.9|86304.9|34
1631788980000|2021-09-16 10:43:00|86332.2|86307.2|86336.2|86311.2|86349.8|86317.5|86332.2|86298.8|55
1631788990000|2021-09-16 10:43:10|86336.1|86311.1|86340.9|86315.9|86347.3|86322.3|86336|86311|52
1631789000000|2021-09-16 10:43:20|86340.8|86315.8|86341.5|86316.5|86341.9|86316.9|86340.3|86315.3|46
1631789010000|2021-09-16 10:43:30|86341.2|86316.2|86340.4|86315.4|86342|86317|86340.4|86315.4|33
1631789020000|2021-09-16 10:43:40|86340.7|86315.7|86342.1|86317.1|86342.1|86317.1|86340.1|86315.1|27
1631789030000|2021-09-16 10:43:50|86342.3|86317.3|86342|86317|86343.5|86318.5|86340.4|86315.4|33
1631789040000|2021-09-16 10:44:00|86343.1|86318.1|86341.8|86316.8|86347.3|86322.3|86341.4|86316.4|52
1631789050000|2021-09-16 10:44:10|86342.2|86317.2|86343.9|86318.9|86344.9|86319.9|86340.6|86315.6|54
1631789060000|2021-09-16 10:44:20|86343.7|86318.7|86342.3|86317.3|86345.3|86320.3|86342.1|86317.1|37
1631789070000|2021-09-16 10:44:30|86342.7|86317.7|86343.9|86318.9|86344.4|86319.4|86342.2|86317.2|35
1631789080000|2021-09-16 10:44:40|86341|86316|86339.8|86314.8|86341.1|86316.1|86339.4|86314.4|36
1631789090000|2021-09-16 10:44:50|86340.2|86315.2|86340.8|86315.8|86341|86316|86339.5|86314.5|31
1631789100000|2021-09-16 10:45:00|86341.1|86316.1|86339.9|86314.9|86343.4|86318.4|86339.2|86314.2|49
1631789110000|2021-09-16 10:45:10|86339.8|86314.8|86338.7|86313.7|86342.9|86317.9|86338.7|86313.7|31
1631789120000|2021-09-16 10:45:20|86338.6|86313.6|86339.1|86314.1|86339.6|86314.6|86338.3|86313.3|27
1631789130000|2021-09-16 10:45:30|86339.6|86314.6|86344.8|86319.8|86344.8|86319.8|86339.6|86314.6|33
1631789140000|2021-09-16 10:45:40|86345.2|86320.2|86345.6|86320.6|86346.6|86321.6|86344.6|86319.6|40
1631789150000|2021-09-16 10:45:50|86345.7|86320.7|86345.9|86320.9|86346.7|86321.7|86342.8|86317.8|37
1631789160000|2021-09-16 10:46:00|86345|86320|86345.5|86320.5|86345.8|86320.8|86343.6|86318.6|39
1631789170000|2021-09-16 10:46:10|86345.3|86320.3|86347.8|86322.8|86348.4|86323.4|86345.1|86320.1|37
1631789180000|2021-09-16 10:46:20|86347.9|86322.9|86346.6|86321.6|86348.9|86323.9|86346|86321|29
1631789190000|2021-09-16 10:46:30|86346.4|86321.4|86347.2|86322.2|86348.2|86323.2|86344.7|86319.7|55
1631789200000|2021-09-16 10:46:40|86347.3|86322.3|86347.7|86322.7|86348.9|86323.9|86345.9|86320.9|39
1631789210000|2021-09-16 10:46:50|86346.8|86321.8|86345.4|86320.4|86347.5|86322.5|86345.4|86320.4|33
1631789220000|2021-09-16 10:47:00|86345.5|86320.5|86345.8|86320.8|86346.3|86321.3|86345.2|86320.2|30
1631789230000|2021-09-16 10:47:10|86345.9|86320.9|86348.3|86323.3|86348.3|86323.3|86343.1|86318.1|46
1631789240000|2021-09-16 10:47:20|86347.6|86322.6|86347.2|86322.2|86347.9|86322.9|86345.5|86320.5|33
1631789250000|2021-09-16 10:47:30|86347.1|86322.1|86347.6|86322.6|86349|86324|86347.1|86322.1|32
1631789260000|2021-09-16 10:47:40|86347.4|86322.4|86347.4|86322.4|86347.5|86322.5|86346.7|86321.7|20
1631789270000|2021-09-16 10:47:50|86347.2|86322.2|86346.7|86321.7|86347.9|86322.9|86345|86320|26
1631789280000|2021-09-16 10:48:00|86346.8|86321.8|86347.7|86322.7|86347.9|86322.9|86345.9|86320.9|36
1631789290000|2021-09-16 10:48:10|86347.3|86322.3|86351|86326|86352.3|86327.3|86346.8|86321.8|44
1631789300000|2021-09-16 10:48:20|86351.5|86326.5|86350|86325|86352.2|86327.2|86349.9|86324.9|39
1631789310000|2021-09-16 10:48:30|86350.2|86325.2|86351.3|86326.3|86351.3|86326.3|86350.1|86325.1|34
1631789320000|2021-09-16 10:48:40|86351.4|86326.4|86352|86327|86361.7|86336.7|86350.7|86325.7|37
1631789330000|2021-09-16 10:48:50|86351.8|86326.8|86358.5|86333.5|86358.7|86333.7|86348.4|86323.4|50
1631789340000|2021-09-16 10:49:00|86357.9|86332.9|86358.3|86333.3|86360.5|86335.5|86357.5|86332.5|39
1631789350000|2021-09-16 10:49:10|86358.1|86333.1|86354.8|86329.8|86358.1|86333.1|86353.1|86328.1|53
1631789360000|2021-09-16 10:49:20|86354.6|86329.6|86360.8|86335.8|86374.4|86336.5|86353.9|86321.8|47
1631789370000|2021-09-16 10:49:30|86360.6|86335.6|86362|86337|86366.8|86341.8|86359.7|86334.7|41
1631789380000|2021-09-16 10:49:40|86362.1|86337.1|86363.3|86338.3|86363.4|86338.4|86361.1|86336.1|30
1631789390000|2021-09-16 10:49:50|86362.8|86337.8|86359.1|86334.1|86363.3|86338.3|86359.1|86334.1|40
1631789400000|2021-09-16 10:50:00|86359.4|86334.4|86360|86335|86360.3|86335.3|86358.7|86333.7|35
1631789410000|2021-09-16 10:50:10|86361.4|86336.4|86360.4|86335.4|86361.4|86336.4|86357.8|86332.8|37
1631789420000|2021-09-16 10:50:20|86360.9|86335.9|86368.9|86343.9|86370.9|86345.9|86358.5|86333.5|39
1631789430000|2021-09-16 10:50:30|86367.9|86342.9|86363.7|86338.7|86368.5|86343.5|86363.2|86338.2|31
1631789440000|2021-09-16 10:50:40|86363.4|86338.4|86364.1|86339.1|86364.8|86339.8|86362.7|86337.7|24
1631789450000|2021-09-16 10:50:50|86364.2|86339.2|86354.3|86329.3|86364.2|86339.2|86353.6|86328.6|45
1631789460000|2021-09-16 10:51:00|86352.4|86327.4|86354.2|86329.2|86355.7|86330.7|86351.2|86326.2|41
1631789470000|2021-09-16 10:51:10|86354.5|86329.5|86358.2|86333.2|86359.7|86334.7|86354.4|86329.4|30
1631789480000|2021-09-16 10:51:20|86358.3|86333.3|86359|86334|86359.2|86334.2|86358.3|86333.3|22
1631789490000|2021-09-16 10:51:30|86358.9|86333.9|86358.6|86333.6|86359.4|86334.4|86358.1|86333.1|20
1631789500000|2021-09-16 10:51:40|86358.8|86333.8|86360.5|86335.5|86361.3|86336.3|86357.8|86332.8|29
1631789510000|2021-09-16 10:51:50|86360.6|86335.6|86358.5|86333.5|86360.6|86335.6|86357.8|86332.8|23
1631789520000|2021-09-16 10:52:00|86358.6|86333.6|86358.9|86333.9|86360.9|86335.9|86358|86333|16
1631789530000|2021-09-16 10:52:10|86358.1|86333.1|86354.4|86329.4|86359.1|86334.1|86349.7|86324.7|45
1631789540000|2021-09-16 10:52:20|86355.1|86330.1|86355.2|86330.2|86356|86331|86354.5|86329.5|21
1631789550000|2021-09-16 10:52:30|86355.3|86330.3|86352.4|86327.4|86355.6|86330.6|86351.7|86326.7|35
1631789560000|2021-09-16 10:52:40|86352|86327|86354|86329|86355.2|86330.2|86352|86327|51
1631789570000|2021-09-16 10:52:50|86353.9|86328.9|86327.2|86302.2|86354|86329|86326.4|86301.4|51
1631789580000|2021-09-16 10:53:00|86326.5|86301.5|86325|86300|86328.5|86303.5|86324.8|86299.8|35
1631789590000|2021-09-16 10:53:10|86324.4|86299.4|86311.9|86286.9|86325.9|86300.9|86309.4|86273.3|55
1631789600000|2021-09-16 10:53:20|86312.2|86287.2|86311.2|86286.2|86312.9|86287.9|86308.8|86283.8|52
1631789610000|2021-09-16 10:53:30|86311.4|86286.4|86315.4|86290.4|86319|86294|86310.3|86285.3|46
1631789620000|2021-09-16 10:53:40|86315.8|86290.8|86314|86289|86315.9|86290.9|86313.9|86288.9|29
1631789630000|2021-09-16 10:53:50|86314.2|86289.2|86314.8|86289.8|86314.8|86289.8|86313.6|86288.6|19
1631789640000|2021-09-16 10:54:00|86314.7|86289.7|86314.8|86289.8|86317.5|86292.5|86314.2|86289.2|42
1631789650000|2021-09-16 10:54:10|86315|86290|86315.2|86290.2|86315.4|86290.4|86314.8|86289.8|21
1631789660000|2021-09-16 10:54:20|86315.3|86290.3|86314.4|86289.4|86315.3|86290.3|86314.4|86289.4|25
1631789670000|2021-09-16 10:54:30|86314.6|86289.6|86311.9|86286.9|86326|86289.7|86311.2|86276|38
1631789680000|2021-09-16 10:54:40|86310.9|86285.9|86309.6|86284.6|86312.1|86287.1|86309.1|86284.1|28
1631789690000|2021-09-16 10:54:50|86309.7|86284.7|86310.9|86285.9|86311.1|86286.1|86309|86284|31
1631789700000|2021-09-16 10:55:00|86310.7|86285.7|86311|86286|86311.3|86286.3|86310.5|86285.5|21
1631789710000|2021-09-16 10:55:10|86310.9|86285.9|86311.4|86286.4|86311.4|86286.4|86310.3|86285.3|20
1631789720000|2021-09-16 10:55:20|86311.5|86286.5|86315|86290|86315.8|86290.8|86311|86286|34
1631789730000|2021-09-16 10:55:30|86315.1|86290.1|86310.4|86285.4|86315.3|86290.3|86310|86285|33
1631789740000|2021-09-16 10:55:40|86310.1|86285.1|86310.8|86285.8|86311.6|86286.6|86310.1|86285.1|24
1631789750000|2021-09-16 10:55:50|86310.9|86285.9|86312.8|86287.8|86314|86289|86310.5|86285.5|36
1631789760000|2021-09-16 10:56:00|86313.4|86288.4|86313.1|86288.1|86314|86289|86312.1|86287.1|21
1631789770000|2021-09-16 10:56:10|86313.3|86288.3|86312.9|86287.9|86314|86289|86312.7|86287.7|32
1631789780000|2021-09-16 10:56:20|86313|86288|86315.8|86290.8|86317.3|86292.3|86312.9|86287.9|27
1631789790000|2021-09-16 10:56:30|86315.4|86290.4|86314.3|86289.3|86316.1|86291.1|86313.8|86288.8|32
1631789800000|2021-09-16 10:56:40|86314.4|86289.4|86311.9|86286.9|86315.5|86290.5|86311.7|86286.7|28
1631789810000|2021-09-16 10:56:50|86311.6|86286.6|86311|86286|86312.8|86287.8|86310.6|86285.6|19
1631789820000|2021-09-16 10:57:00|86311.2|86286.2|86313.3|86288.3|86313.3|86288.3|86311.2|86286.2|20
1631789830000|2021-09-16 10:57:10|86313.5|86288.5|86304.1|86279.1|86313.6|86288.6|86302.6|86277.6|40
1631789840000|2021-09-16 10:57:20|86304|86279|86304.8|86279.8|86304.8|86279.8|86302.9|86277.9|22
1631789850000|2021-09-16 10:57:30|86301.1|86276.1|86298|86273|86301.2|86276.2|86297.5|86272.5|40
1631789860000|2021-09-16 10:57:40|86297.9|86272.9|86298.2|86273.2|86298.3|86273.3|86297.3|86272.3|35
1631789870000|2021-09-16 10:57:50|86298|86273|86296.9|86271.9|86298.5|86273.5|86296.2|86271.2|23
1631789880000|2021-09-16 10:58:00|86297.2|86272.2|86297.6|86272.6|86298.3|86273.3|86293.4|86268.4|45
1631789890000|2021-09-16 10:58:10|86297.7|86272.7|86294.7|86269.7|86297.7|86272.7|86294.7|86269.7|35
1631789900000|2021-09-16 10:58:20|86295.5|86270.5|86294.8|86269.8|86295.9|86270.9|86294.6|86269.6|23
1631789910000|2021-09-16 10:58:30|86296.6|86271.6|86288.3|86263.3|86296.6|86271.6|86286.1|86261.1|52
1631789920000|2021-09-16 10:58:40|86287.1|86262.1|86283|86258|86287.3|86262.3|86282.5|86257.5|40
1631789930000|2021-09-16 10:58:50|86282.6|86257.6|86282.1|86257.1|86283.6|86258.6|86282|86257|25
1631789940000|2021-09-16 10:59:00|86282.4|86257.4|86287.6|86262.6|86288.3|86263.3|86282.4|86257.4|48
1631789950000|2021-09-16 10:59:10|86287.8|86262.8|86285.4|86260.4|86288.2|86263.2|86282|86257|42
1631789960000|2021-09-16 10:59:20|86285.3|86260.3|86284.3|86259.3|86285.6|86260.6|86283.9|86258.9|35
1631789970000|2021-09-16 10:59:30|86284.2|86259.2|86276.4|86251.4|86289.9|86259.8|86275.3|86238.5|51
1631789980000|2021-09-16 10:59:40|86276.5|86251.5|86265.7|86240.7|86276.9|86251.9|86265.2|86240.2|56
1631789990000|2021-09-16 10:59:50|86264.8|86239.8|86264.6|86239.6|86267.5|86242.5|86264.6|86239.6|44
1631790000000|2021-09-16 11:00:00|86264|86239|86267.3|86242.3|86267.8|86242.8|86263.4|86238.4|55
1631790010000|2021-09-16 11:00:10|86267.8|86242.8|86268.9|86243.9|86270.1|86245.1|86267.5|86242.5|30
1631790020000|2021-09-16 11:00:20|86269.1|86244.1|86267.9|86242.9|86270|86245|86267.5|86242.5|27
1631790030000|2021-09-16 11:00:30|86268|86243|86275.8|86250.8|86275.8|86250.8|86267.1|86242.1|37
1631790040000|2021-09-16 11:00:40|86273.5|86248.5|86271|86246|86274.8|86249.8|86271|86246|39
1631790050000|2021-09-16 11:00:50|86270.3|86245.3|86267.6|86242.6|86272.3|86247.3|86266.8|86241.8|50
1631790060000|2021-09-16 11:01:00|86265.9|86240.9|86265|86240|86267.7|86242.7|86265|86240|37
1631790070000|2021-09-16 11:01:10|86263.7|86238.7|86265.6|86240.6|86267.3|86242.3|86263.4|86238.4|39
1631790080000|2021-09-16 11:01:20|86266.1|86241.1|86266.5|86241.5|86267.3|86242.3|86265.7|86240.7|31
1631790090000|2021-09-16 11:01:30|86266.3|86241.3|86266.9|86241.9|86268.5|86243.5|86266.3|86241.3|29
1631790100000|2021-09-16 11:01:40|86267.9|86242.9|86250.2|86225.2|86268.7|86243.7|86250.2|86225.2|36
1631790110000|2021-09-16 11:01:50|86250.8|86225.8|86241.7|86216.7|86250.8|86225.8|86241.7|86216.7|47
1631790120000|2021-09-16 11:02:00|86242.6|86217.6|86241.9|86216.9|86242.9|86217.9|86240|86215|42
1631790130000|2021-09-16 11:02:10|86241.4|86216.4|86243.4|86218.4|86243.8|86218.8|86240.7|86215.7|33
1631790140000|2021-09-16 11:02:20|86246.7|86221.7|86245.8|86220.8|86248.5|86223.5|86244.8|86219.8|46
1631790150000|2021-09-16 11:02:30|86245.6|86220.6|86245.8|86220.8|86245.8|86220.8|86240.9|86215.9|44
1631790160000|2021-09-16 11:02:40|86246.1|86221.1|86246.5|86221.5|86249.4|86224.4|86245.1|86220.1|42
1631790170000|2021-09-16 11:02:50|86246.4|86221.4|86245.2|86220.2|86246.9|86221.9|86245.2|86220.2|26
1631790180000|2021-09-16 11:03:00|86245.5|86220.5|86242.4|86217.4|86245.6|86220.6|86241.4|86216.4|46
1631790190000|2021-09-16 11:03:10|86242.6|86217.6|86241.9|86216.9|86242.7|86217.7|86240.9|86215.9|23
1631790200000|2021-09-16 11:03:20|86242|86217|86241.7|86216.7|86242.4|86217.4|86241.6|86216.6|13
1631790210000|2021-09-16 11:03:30|86241.8|86216.8|86246.1|86221.1|86246.3|86221.3|86239.8|86214.8|38
1631790220000|2021-09-16 11:03:40|86245.5|86220.5|86244|86219|86247.7|86222.7|86244|86219|47
1631790230000|2021-09-16 11:03:50|86244.5|86219.5|86241.8|86216.8|86245.4|86220.4|86240.8|86215.8|35
1631790240000|2021-09-16 11:04:00|86241.7|86216.7|86240.8|86215.8|86241.8|86216.8|86240.5|86215.5|23
1631790250000|2021-09-16 11:04:10|86240.1|86215.1|86230.6|86205.6|86240.1|86215.1|86230.1|86205.1|43
1631790260000|2021-09-16 11:04:20|86230.2|86205.2|86226.9|86201.9|86232.1|86207.1|86226.6|86201.6|43
1631790270000|2021-09-16 11:04:30|86226.2|86201.2|86232|86207|86232.8|86207.8|86225.9|86200.9|35
1631790280000|2021-09-16 11:04:40|86232.3|86207.3|86228.3|86203.3|86232.3|86207.3|86227.1|86202.1|34
1631790290000|2021-09-16 11:04:50|86227.9|86202.9|86228.5|86203.5|86229.1|86204.1|86227.3|86202.3|23
1631790300000|2021-09-16 11:05:00|86227.9|86202.9|86236.3|86211.3|86236.8|86211.8|86225.9|86200.9|53
1631790310000|2021-09-16 11:05:10|86236.7|86211.7|86233.6|86208.6|86236.8|86211.8|86232.6|86207.6|34
1631790320000|2021-09-16 11:05:20|86233.5|86208.5|86232.6|86207.6|86233.8|86208.8|86232|86207|24
1631790330000|2021-09-16 11:05:30|86232.5|86207.5|86227|86202|86233.1|86208.1|86226.8|86201.8|38
1631790340000|2021-09-16 11:05:40|86226.6|86201.6|86225|86200|86227.9|86202.9|86225|86200|34
1631790350000|2021-09-16 11:05:50|86224.2|86199.2|86225.4|86200.4|86226.5|86201.5|86224.2|86199.2|29
1631790360000|2021-09-16 11:06:00|86225.3|86200.3|86226.5|86201.5|86226.7|86201.7|86224.5|86199.5|26
1631790370000|2021-09-16 11:06:10|86226.6|86201.6|86224.4|86199.4|86226.6|86201.6|86224|86199|36
1631790380000|2021-09-16 11:06:20|86224.2|86199.2|86222.7|86197.7|86224.3|86199.3|86222.1|86197.1|28
1631790390000|2021-09-16 11:06:30|86222.8|86197.8|86223.7|86198.7|86223.9|86198.9|86222.8|86197.8|21
1631790400000|2021-09-16 11:06:40|86223.8|86198.8|86224.7|86199.7|86224.7|86199.7|86223.4|86198.4|20
1631790410000|2021-09-16 11:06:50|86224.9|86199.9|86228.7|86203.7|86229.1|86204.1|86224.3|86199.3|35
1631790420000|2021-09-16 11:07:00|86228.8|86203.8|86231.2|86206.2|86233.3|86208.3|86226.3|86201.3|35
1631790430000|2021-09-16 11:07:10|86229.4|86204.4|86228.8|86203.8|86229.5|86204.5|86227.7|86202.7|39
1631790440000|2021-09-16 11:07:20|86228.4|86203.4|86229.1|86204.1|86230.1|86205.1|86227.3|86202.3|35
1631790450000|2021-09-16 11:07:30|86229.6|86204.6|86222.1|86197.1|86231.6|86206.6|86221.8|86196.8|46
1631790460000|2021-09-16 11:07:40|86222.4|86197.4|86221.7|86196.7|86222.5|86197.5|86213.7|86188.7|39
1631790470000|2021-09-16 11:07:50|86221.5|86196.5|86221.2|86196.2|86223.8|86198.8|86221.2|86196.2|54
1631790480000|2021-09-16 11:08:00|86221.6|86196.6|86217|86192|86221.6|86196.6|86216.6|86191.6|45
1631790490000|2021-09-16 11:08:10|86216.9|86191.9|86216|86191|86217|86192|86216|86191|18
1631790500000|2021-09-16 11:08:20|86213.7|86188.7|86216|86191|86216.8|86191.8|86211.7|86186.7|43
1631790510000|2021-09-16 11:08:30|86213.6|86188.6|86207|86182|86214.5|86189.5|86206.4|86181.4|42
1631790520000|2021-09-16 11:08:40|86207.6|86182.6|86208|86183|86208.9|86183.9|86206.7|86181.7|41
1631790530000|2021-09-16 11:08:50|86208.2|86183.2|86206.4|86181.4|86208.2|86183.2|86205.3|86180.3|35
1631790540000|2021-09-16 11:09:00|86206.7|86181.7|86208.1|86183.1|86210.7|86185.7|86206.7|86181.7|42
1631790550000|2021-09-16 11:09:10|86208.4|86183.4|86209.6|86184.6|86209.8|86184.8|86207.9|86182.9|34
1631790560000|2021-09-16 11:09:20|86209.7|86184.7|86212.3|86187.3|86212.4|86187.4|86209|86184|25
1631790570000|2021-09-16 11:09:30|86212.1|86187.1|86216.2|86191.2|86217.5|86192.5|86212.1|86187.1|39
1631790580000|2021-09-16 11:09:40|86216.3|86191.3|86217.7|86192.7|86218|86193|86215.7|86190.7|21
1631790590000|2021-09-16 11:09:50|86217.6|86192.6|86217.8|86192.8|86218.6|86193.6|86217.5|86192.5|18
1631790600000|2021-09-16 11:10:00|86217.7|86192.7|86220.3|86195.3|86220.3|86195.3|86217.4|86192.4|22
1631790610000|2021-09-16 11:10:10|86220.6|86195.6|86215.7|86190.7|86220.6|86195.6|86215.2|86190.2|29
1631790620000|2021-09-16 11:10:20|86215.8|86190.8|86221.7|86196.7|86223.4|86198.4|86215.5|86190.5|34
1631790630000|2021-09-16 11:10:30|86221.2|86196.2|86219.7|86194.7|86222.3|86197.3|86219.1|86194.1|37
1631790640000|2021-09-16 11:10:40|86220|86195|86221.8|86196.8|86222.2|86197.2|86219.5|86194.5|26
1631790650000|2021-09-16 11:10:50|86221.4|86196.4|86223.9|86198.9|86223.9|86198.9|86221.4|86196.4|23
1631790660000|2021-09-16 11:11:00|86223.2|86198.2|86220.7|86195.7|86225.8|86200.8|86220.7|86195.7|38
1631790670000|2021-09-16 11:11:10|86221.1|86196.1|86221|86196|86221.8|86196.8|86219.2|86194.2|33
1631790680000|2021-09-16 11:11:20|86221.3|86196.3|86221.6|86196.6|86221.8|86196.8|86220.8|86195.8|24
1631790690000|2021-09-16 11:11:30|86221.7|86196.7|86223.6|86198.6|86224|86199|86221.7|86196.7|26
1631790700000|2021-09-16 11:11:40|86223.8|86198.8|86224.7|86199.7|86225.2|86200.2|86223.5|86198.5|22
1631790710000|2021-09-16 11:11:50|86225.2|86200.2|86223|86198|86225.2|86200.2|86222.7|86197.7|26
1631790720000|2021-09-16 11:12:00|86222.9|86197.9|86218|86193|86222.9|86197.9|86216.7|86191.7|37
1631790730000|2021-09-16 11:12:10|86218.1|86193.1|86214.8|86189.8|86218.7|86193.7|86213.4|86188.4|47
1631790740000|2021-09-16 11:12:20|86214.7|86189.7|86215.5|86190.5|86216.4|86191.4|86214.7|86189.7|28
1631790750000|2021-09-16 11:12:30|86215.4|86190.4|86211.5|86186.5|86216.3|86191.3|86210.4|86185.4|32
1631790760000|2021-09-16 11:12:40|86212.8|86187.8|86215.8|86190.8|86216.4|86191.4|86212.2|86187.2|35
1631790770000|2021-09-16 11:12:50|86214.9|86189.9|86212.3|86187.3|86216.6|86191.6|86211.2|86186.2|45
1631790780000|2021-09-16 11:13:00|86212.4|86187.4|86215.9|86190.9|86216.6|86191.6|86212.3|86187.3|45
1631790790000|2021-09-16 11:13:10|86216.7|86191.7|86215.1|86190.1|86216.7|86191.7|86214.6|86189.6|29
1631790800000|2021-09-16 11:13:20|86215.4|86190.4|86213.4|86188.4|86215.4|86190.4|86212|86187|26
1631790810000|2021-09-16 11:13:30|86213.2|86188.2|86213.2|86188.2|86214.6|86189.6|86210.7|86185.7|35
1631790820000|2021-09-16 11:13:40|86213.3|86188.3|86210.1|86185.1|86213.5|86188.5|86209.6|86184.6|36
1631790830000|2021-09-16 11:13:50|86209.9|86184.9|86212.8|86187.8|86212.8|86187.8|86209.3|86184.3|19
1631790840000|2021-09-16 11:14:00|86212.2|86187.2|86208.3|86183.3|86212.2|86187.2|86207.3|86182.3|28
1631790850000|2021-09-16 11:14:10|86208.1|86183.1|86206.6|86181.6|86208.4|86183.4|86205.3|86180.3|40
1631790860000|2021-09-16 11:14:20|86205|86180|86203.3|86178.3|86205.6|86180.6|86203.2|86178.2|30
1631790870000|2021-09-16 11:14:30|86203|86178|86199.7|86174.7|86203.5|86178.5|86199.1|86174.1|31
1631790880000|2021-09-16 11:14:40|86199.3|86174.3|86199.3|86174.3|86201|86176|86197.6|86172.6|41
1631790890000|2021-09-16 11:14:50|86199.2|86174.2|86196.5|86171.5|86199.5|86174.5|86196.5|86171.5|33
1631790900000|2021-09-16 11:15:00|86196.4|86171.4|86195.1|86170.1|86197.9|86172.9|86194.9|86169.9|29
1631790910000|2021-09-16 11:15:10|86195.2|86170.2|86195.3|86170.3|86195.7|86170.7|86193.7|86168.7|29
1631790920000|2021-09-16 11:15:20|86195.2|86170.2|86194.7|86169.7|86195.8|86170.8|86194.6|86169.6|24
1631790930000|2021-09-16 11:15:30|86194.6|86169.6|86191.4|86166.4|86195.2|86170.2|86187.8|86162.8|36
1631790940000|2021-09-16 11:15:40|86191.7|86166.7|86191.2|86166.2|86192|86167|86190.1|86165.1|32
1631790950000|2021-09-16 11:15:50|86191.4|86166.4|86189.8|86164.8|86192.9|86167.9|86188.5|86163.5|34
1631790960000|2021-09-16 11:16:00|86189.9|86164.9|86188.4|86163.4|86189.9|86164.9|86188.3|86163.3|23
1631790970000|2021-09-16 11:16:10|86188.7|86163.7|86188.2|86163.2|86189|86164|86185.5|86160.5|38
1631790980000|2021-09-16 11:16:20|86188.3|86163.3|86188.9|86163.9|86189.5|86164.5|86188.3|86163.3|28
1631790990000|2021-09-16 11:16:30|86188.6|86163.6|86187.8|86162.8|86190.1|86165.1|86187.3|86162.3|34
1631791000000|2021-09-16 11:16:40|86187.7|86162.7|86193.1|86168.1|86196|86171|86186.7|86161.7|46
1631791010000|2021-09-16 11:16:50|86193.7|86168.7|86193.3|86168.3|86194.1|86169.1|86192.9|86167.9|35
1631791020000|2021-09-16 11:17:00|86193.4|86168.4|86192.5|86167.5|86193.8|86168.8|86191.8|86166.8|30
1631791030000|2021-09-16 11:17:10|86191.2|86166.2|86194|86169|86194.1|86169.1|86191.1|86166.1|25
1631791040000|2021-09-16 11:17:20|86193.8|86168.8|86195.4|86170.4|86196.9|86171.9|86193.1|86168.1|40
1631791050000|2021-09-16 11:17:30|86194.4|86169.4|86193.2|86168.2|86194.4|86169.4|86192.4|86167.4|25
1631791060000|2021-09-16 11:17:40|86193.4|86168.4|86193.7|86168.7|86198|86173|86193.2|86168.2|45
1631791070000|2021-09-16 11:17:50|86193.8|86168.8|86194.7|86169.7|86194.8|86169.8|86193.6|86168.6|14
1631791080000|2021-09-16 11:18:00|86194.2|86169.2|86194.3|86169.3|86194.9|86169.9|86193.7|86168.7|22
1631791090000|2021-09-16 11:18:10|86194.6|86169.6|86193.4|86168.4|86197.8|86172.8|86189.9|86164.9|36
1631791100000|2021-09-16 11:18:20|86194.5|86169.5|86200.6|86175.6|86201.5|86176.5|86192.5|86167.5|49
1631791110000|2021-09-16 11:18:30|86199.8|86174.8|86196|86171|86201.5|86176.5|86195.3|86170.3|34
1631791120000|2021-09-16 11:18:40|86195.5|86170.5|86193.1|86168.1|86196.1|86171.1|86193|86168|31
1631791130000|2021-09-16 11:18:50|86193.2|86168.2|86195.7|86170.7|86195.8|86170.8|86192.6|86167.6|44
1631791140000|2021-09-16 11:19:00|86195.8|86170.8|86199.1|86174.1|86199.1|86174.1|86195.7|86170.7|39
1631791150000|2021-09-16 11:19:10|86199.2|86174.2|86203.4|86178.4|86203.4|86178.4|86199.2|86174.2|22
1631791160000|2021-09-16 11:19:20|86202.6|86177.6|86200.9|86175.9|86203.2|86178.2|86200.5|86175.5|28
1631791170000|2021-09-16 11:19:30|86200.4|86175.4|86199.6|86174.6|86202.6|86177.6|86199.4|86174.4|37
1631791180000|2021-09-16 11:19:40|86200|86175|86198.3|86173.3|86200.2|86175.2|86196.4|86171.4|35
1631791190000|2021-09-16 11:19:50|86198.9|86173.9|86191|86166|86198.9|86173.9|86189.5|86164.5|38
1631791200000|2021-09-16 11:20:00|86190.3|86165.3|86185.1|86160.1|86190.9|86165.9|86185.1|86160.1|44
1631791210000|2021-09-16 11:20:10|86185.5|86160.5|86184.3|86159.3|86185.9|86160.9|86183.8|86158.8|28
1631791220000|2021-09-16 11:20:20|86184.6|86159.6|86185.8|86160.8|86186.4|86161.4|86183.9|86158.9|29
1631791230000|2021-09-16 11:20:30|86185.7|86160.7|86185.7|86160.7|86188|86163|86184.6|86159.6|27
1631791240000|2021-09-16 11:20:40|86184.8|86159.8|86186.3|86161.3|86186.5|86161.5|86184.8|86159.8|33
1631791250000|2021-09-16 11:20:50|86186.6|86161.6|86188.4|86163.4|86191.2|86166.2|86185.7|86160.7|32
1631791260000|2021-09-16 11:21:00|86188.6|86163.6|86189.1|86164.1|86189.2|86164.2|86185.4|86160.4|43
1631791270000|2021-09-16 11:21:10|86188.9|86163.9|86186.2|86161.2|86190.2|86165.2|86186|86161|37
1631791280000|2021-09-16 11:21:20|86186.3|86161.3|86184.7|86159.7|86186.4|86161.4|86184.7|86159.7|34
1631791290000|2021-09-16 11:21:30|86185|86160|86184.6|86159.6|86185.3|86160.3|86183.2|86158.2|28
1631791300000|2021-09-16 11:21:40|86185|86160|86184.2|86159.2|86185.8|86160.8|86183.7|86158.7|33
1631791310000|2021-09-16 11:21:50|86183.9|86158.9|86182.8|86157.8|86184.6|86159.6|86182.6|86157.6|33
1631791320000|2021-09-16 11:22:00|86182.7|86157.7|86183.5|86158.5|86184.3|86159.3|86182.4|86157.4|29
1631791330000|2021-09-16 11:22:10|86183.6|86158.6|86178.3|86153.3|86183.6|86158.6|86178|86153|38
1631791340000|2021-09-16 11:22:20|86178.6|86153.6|86179.3|86154.3|86179.7|86154.7|86178.5|86153.5|18
1631791350000|2021-09-16 11:22:30|86179.5|86154.5|86187.7|86162.7|86190.5|86165.5|86179.5|86154.5|55
1631791360000|2021-09-16 11:22:40|86187.8|86162.8|86187.5|86162.5|86187.9|86162.9|86184.3|86159.3|40
1631791370000|2021-09-16 11:22:50|86187.6|86162.6|86193.9|86168.9|86193.9|86168.9|86187.4|86162.4|39
1631791380000|2021-09-16 11:23:00|86193.5|86168.5|86192.9|86167.9|86194.1|86169.1|86191.8|86166.8|21
1631791390000|2021-09-16 11:23:10|86193.1|86168.1|86194.1|86169.1|86195.2|86170.2|86192.1|86167.1|17
1631791400000|2021-09-16 11:23:20|86194.7|86169.7|86193.9|86168.9|86196.6|86171.6|86193.2|86168.2|28
1631791410000|2021-09-16 11:23:30|86193.2|86168.2|86193.4|86168.4|86194.3|86169.3|86192.5|86167.5|28
1631791420000|2021-09-16 11:23:40|86193.3|86168.3|86194.4|86169.4|86194.6|86169.6|86193.3|86168.3|20
1631791430000|2021-09-16 11:23:50|86193.9|86168.9|86196.1|86171.1|86198.2|86173.2|86193.9|86168.9|33
1631791440000|2021-09-16 11:24:00|86196|86171|86192.8|86167.8|86197.4|86172.4|86191.3|86166.3|48
1631791450000|2021-09-16 11:24:10|86191.4|86166.4|86194.6|86169.6|86195.4|86170.4|86191.4|86166.4|45
1631791460000|2021-09-16 11:24:20|86195.3|86170.3|86197.6|86172.6|86198.3|86173.3|86193.5|86168.5|36
1631791470000|2021-09-16 11:24:30|86197.9|86172.9|86196.3|86171.3|86197.9|86172.9|86194.9|86169.9|25
1631791480000|2021-09-16 11:24:40|86196.9|86171.9|86198.3|86173.3|86201.1|86176.1|86195.9|86170.9|36
1631791490000|2021-09-16 11:24:50|86197.6|86172.6|86194.3|86169.3|86198.3|86173.3|86194.3|86169.3|44
1631791500000|2021-09-16 11:25:00|86196.1|86171.1|86190.7|86165.7|86196.1|86171.1|86190.4|86165.4|44
1631791510000|2021-09-16 11:25:10|86191.3|86166.3|86192.1|86167.1|86192.8|86167.8|86190.9|86165.9|32
1631791520000|2021-09-16 11:25:20|86192.6|86167.6|86189.9|86164.9|86193.5|86168.5|86188.4|86163.4|41
1631791530000|2021-09-16 11:25:30|86189.1|86164.1|86188.9|86163.9|86189.8|86164.8|86188.6|86163.6|14
1631791540000|2021-09-16 11:25:40|86188.8|86163.8|86189.7|86164.7|86189.7|86164.7|86187.9|86162.9|20
1631791550000|2021-09-16 11:25:50|86189.4|86164.4|86191.1|86166.1|86205|86166.6|86189.4|86153.8|25
1631791560000|2021-09-16 11:26:00|86191.3|86166.3|86192|86167|86192.1|86167.1|86188.8|86163.8|43
1631791570000|2021-09-16 11:26:10|86192.2|86167.2|86191.6|86166.6|86193.2|86168.2|86190.9|86165.9|27
1631791580000|2021-09-16 11:26:20|86191.4|86166.4|86190.5|86165.5|86191.4|86166.4|86189.9|86164.9|23
1631791590000|2021-09-16 11:26:30|86190.4|86165.4|86190.6|86165.6|86191.4|86166.4|86190.1|86165.1|15
1631791600000|2021-09-16 11:26:40|86190.5|86165.5|86188.5|86163.5|86190.5|86165.5|86188.4|86163.4|29
1631791610000|2021-09-16 11:26:50|86188.6|86163.6|86188.7|86163.7|86189.3|86164.3|86188.5|86163.5|21
1631791620000|2021-09-16 11:27:00|86188.1|86163.1|86188|86163|86189.3|86164.3|86187.5|86162.5|29
1631791630000|2021-09-16 11:27:10|86187.6|86162.6|86187|86162|86187.9|86162.9|86186.1|86161.1|20
1631791640000|2021-09-16 11:27:20|86186.7|86161.7|86185.1|86160.1|86187.7|86162.7|86183.9|86158.9|23
1631791650000|2021-09-16 11:27:30|86185.6|86160.6|86179.6|86154.6|86185.6|86160.6|86178.1|86153.1|37
1631791660000|2021-09-16 11:27:40|86178.4|86153.4|86176.9|86151.9|86180.1|86155.1|86175.9|86150.9|42
1631791670000|2021-09-16 11:27:50|86177.2|86152.2|86175.5|86150.5|86177.6|86152.6|86174.1|86149.1|26
1631791680000|2021-09-16 11:28:00|86175.2|86150.2|86175|86150|86176.7|86151.7|86173.8|86148.8|36
1631791690000|2021-09-16 11:28:10|86175.8|86150.8|86175|86150|86176.1|86151.1|86173.9|86148.9|33
1631791700000|2021-09-16 11:28:20|86174.9|86149.9|86175|86150|86177.1|86152.1|86173.6|86148.6|27
1631791710000|2021-09-16 11:28:30|86175.9|86150.9|86180.2|86155.2|86180.3|86155.3|86175.2|86150.2|39
1631791720000|2021-09-16 11:28:40|86180.7|86155.7|86194.4|86169.4|86198|86173|86180.3|86155.3|62
1631791730000|2021-09-16 11:28:50|86194.8|86169.8|86199.7|86174.7|86199.7|86174.7|86193.6|86168.6|37
1631791740000|2021-09-16 11:29:00|86200.1|86175.1|86194.6|86169.6|86201|86176|86194.1|86169.1|34
1631791750000|2021-09-16 11:29:10|86194.4|86169.4|86187.7|86162.7|86196.2|86171.2|86187.4|86162.4|42
1631791760000|2021-09-16 11:29:20|86188.1|86163.1|86191.4|86166.4|86193.1|86168.1|86188.1|86163.1|51
1631791770000|2021-09-16 11:29:30|86191.6|86166.6|86191.4|86166.4|86192.5|86167.5|86190.8|86165.8|32
1631791780000|2021-09-16 11:29:40|86191.2|86166.2|86188.6|86163.6|86192.9|86167.9|86188.6|86163.6|34
1631791790000|2021-09-16 11:29:50|86188.8|86163.8|86176.2|86151.2|86189.4|86164.4|86175.4|86150.4|52
1631791800000|2021-09-16 11:30:00|86175.8|86150.8|86180.4|86155.4|86180.4|86155.4|86175.8|86150.8|45
1631791810000|2021-09-16 11:30:10|86180.9|86155.9|86179.8|86154.8|86180.9|86155.9|86179.1|86154.1|27
1631791820000|2021-09-16 11:30:20|86180|86155|86179.4|86154.4|86180.1|86155.1|86177.6|86152.6|37
1631791830000|2021-09-16 11:30:30|86179.5|86154.5|86178.5|86153.5|86179.6|86154.6|86177.1|86152.1|37
1631791840000|2021-09-16 11:30:40|86177.1|86152.1|86176.1|86151.1|86177.4|86152.4|86174.3|86149.3|26
1631791850000|2021-09-16 11:30:50|86177|86152|86177.1|86152.1|86177.1|86152.1|86175.4|86150.4|30
1631791860000|2021-09-16 11:31:00|86177.4|86152.4|86173.4|86148.4|86177.4|86152.4|86172.9|86147.9|34
1631791870000|2021-09-16 11:31:10|86173.3|86148.3|86174|86149|86174.1|86149.1|86172.5|86147.5|31
1631791880000|2021-09-16 11:31:20|86173.8|86148.8|86172.7|86147.7|86173.8|86148.8|86171|86146|41
1631791890000|2021-09-16 11:31:30|86173|86148|86168.7|86143.7|86173.3|86148.3|86168.6|86143.6|36
1631791900000|2021-09-16 11:31:40|86168.8|86143.8|86170.7|86145.7|86170.8|86145.8|86168.8|86143.8|29
1631791910000|2021-09-16 11:31:50|86171|86146|86172.4|86147.4|86173.1|86148.1|86170.9|86145.9|33
1631791920000|2021-09-16 11:32:00|86172.2|86147.2|86173|86148|86173.4|86148.4|86170.8|86145.8|31
1631791930000|2021-09-16 11:32:10|86172.5|86147.5|86173.5|86148.5|86176.8|86151.8|86172.5|86147.5|44
1631791940000|2021-09-16 11:32:20|86173.1|86148.1|86171.4|86146.4|86174.1|86149.1|86170.7|86145.7|31
1631791950000|2021-09-16 11:32:30|86171.6|86146.6|86170.6|86145.6|86171.7|86146.7|86168.5|86143.5|37
1631791960000|2021-09-16 11:32:40|86170.4|86145.4|86167.8|86142.8|86171.3|86146.3|86166.4|86141.4|31
1631791970000|2021-09-16 11:32:50|86167.6|86142.6|86167.6|86142.6|86171.6|86146.6|86167.1|86142.1|43
1631791980000|2021-09-16 11:33:00|86167.5|86142.5|86167.2|86142.2|86167.7|86142.7|86166.3|86141.3|38
1631791990000|2021-09-16 11:33:10|86167.1|86142.1|86167.9|86142.9|86167.9|86142.9|86167.1|86142.1|23
1631792000000|2021-09-16 11:33:20|86168.8|86143.8|86167.7|86142.7|86168.8|86143.8|86166.7|86141.7|42
1631792010000|2021-09-16 11:33:30|86167.5|86142.5|86167.1|86142.1|86168|86143|86166.3|86141.3|31
1631792020000|2021-09-16 11:33:40|86167.2|86142.2|86167.6|86142.6|86168|86143|86166.6|86141.6|40
1631792030000|2021-09-16 11:33:50|86167.5|86142.5|86175.1|86150.1|86175.7|86150.7|86167.5|86142.5|46
1631792040000|2021-09-16 11:34:00|86175.2|86150.2|86171.7|86146.7|86175.3|86150.3|86171.7|86146.7|40
1631792050000|2021-09-16 11:34:10|86171.6|86146.6|86173.2|86148.2|86174.5|86149.5|86170.4|86145.4|48
1631792060000|2021-09-16 11:34:20|86173.3|86148.3|86172.6|86147.6|86173.3|86148.3|86171|86146|40
1631792070000|2021-09-16 11:34:30|86172.9|86147.9|86167|86142|86173.7|86148.7|86167|86142|43
1631792080000|2021-09-16 11:34:40|86167.4|86142.4|86166.4|86141.4|86167.7|86142.7|86166|86141|36
1631792090000|2021-09-16 11:34:50|86166.3|86141.3|86166.4|86141.4|86168.1|86143.1|86165.6|86140.6|29
1631792100000|2021-09-16 11:35:00|86166.6|86141.6|86178.5|86153.5|86179.7|86154.7|86166.1|86141.1|51
1631792110000|2021-09-16 11:35:10|86178.4|86153.4|86175.3|86150.3|86178.4|86153.4|86173.9|86148.9|41
1631792120000|2021-09-16 11:35:20|86175.2|86150.2|86173.2|86148.2|86175.7|86150.7|86171.1|86146.1|48
1631792130000|2021-09-16 11:35:30|86173.3|86148.3|86169|86144|86173.3|86148.3|86168.6|86143.6|35
1631792140000|2021-09-16 11:35:40|86168.4|86143.4|86169.4|86144.4|86171.8|86146.8|86168.1|86143.1|38
1631792150000|2021-09-16 11:35:50|86169.3|86144.3|86177.1|86152.1|86182.4|86157.4|86169.3|86144.3|59
1631792160000|2021-09-16 11:36:00|86177|86152|86178.5|86153.5|86178.7|86153.7|86176.6|86151.6|32
1631792170000|2021-09-16 11:36:10|86178.7|86153.7|86181.1|86156.1|86181.3|86156.3|86177.2|86152.2|29
1631792180000|2021-09-16 11:36:20|86180.7|86155.7|86173.8|86148.8|86180.7|86155.7|86172.5|86147.5|35
1631792190000|2021-09-16 11:36:30|86172.8|86147.8|86172.5|86147.5|86175.9|86150.9|86172|86147|37
1631792200000|2021-09-16 11:36:40|86173.8|86148.8|86172.6|86147.6|86173.8|86148.8|86172.6|86147.6|18
1631792210000|2021-09-16 11:36:50|86172.5|86147.5|86172.5|86147.5|86173|86148|86172|86147|14
1631792220000|2021-09-16 11:37:00|86172.3|86147.3|86171.4|86146.4|86172.3|86147.3|86171.2|86146.2|11
1631792230000|2021-09-16 11:37:10|86171.6|86146.6|86174.4|86149.4|86174.4|86149.4|86169.6|86144.6|29
1631792240000|2021-09-16 11:37:20|86174.9|86149.9|86175.8|86150.8|86179.9|86154.9|86174.7|86149.7|57
1631792250000|2021-09-16 11:37:30|86177.4|86152.4|86175.3|86150.3|86177.4|86152.4|86174.3|86149.3|36
1631792260000|2021-09-16 11:37:40|86175.2|86150.2|86175.1|86150.1|86176|86151|86174.2|86149.2|36
1631792270000|2021-09-16 11:37:50|86175.6|86150.6|86175.4|86150.4|86175.6|86150.6|86173.6|86148.6|35
1631792280000|2021-09-16 11:38:00|86175.5|86150.5|86175.1|86150.1|86177.7|86152.7|86167.8|86142.8|51
1631792290000|2021-09-16 11:38:10|86175.4|86150.4|86173.1|86148.1|86175.4|86150.4|86169.7|86144.7|50
1631792300000|2021-09-16 11:38:20|86172.9|86147.9|86178.4|86153.4|86180|86155|86172.9|86147.9|48
1631792310000|2021-09-16 11:38:30|86178.5|86153.5|86178.6|86153.6|86179.3|86154.3|86177.6|86152.6|41
1631792320000|2021-09-16 11:38:40|86178.4|86153.4|86182.6|86157.6|86183.3|86158.3|86177.9|86152.9|53
1631792330000|2021-09-16 11:38:50|86182.2|86157.2|86184.1|86159.1|86184.5|86159.5|86181.2|86156.2|30
1631792340000|2021-09-16 11:39:00|86184.2|86159.2|86189.8|86164.8|86191.2|86166.2|86184.2|86159.2|41
1631792350000|2021-09-16 11:39:10|86189.6|86164.6|86185|86160|86190.5|86165.5|86183.9|86158.9|35
1631792360000|2021-09-16 11:39:20|86185.4|86160.4|86196.1|86171.1|86196.6|86171.6|86185.2|86160.2|34
1631792370000|2021-09-16 11:39:30|86196|86171|86194.9|86169.9|86196|86171|86194.7|86169.7|33
1631792380000|2021-09-16 11:39:40|86194.7|86169.7|86192.7|86167.7|86195.5|86170.5|86192.2|86167.2|31
1631792390000|2021-09-16 11:39:50|86192.9|86167.9|86191.4|86166.4|86193.6|86168.6|86191.4|86166.4|22
1631792400000|2021-09-16 11:40:00|86192.2|86167.2|86191.1|86166.1|86192.2|86167.2|86189.8|86164.8|31
1631792410000|2021-09-16 11:40:10|86191.2|86166.2|86188|86163|86192.6|86167.6|86186.4|86161.4|43
1631792420000|2021-09-16 11:40:20|86188.1|86163.1|86185.9|86160.9|86188.1|86163.1|86185.7|86160.7|19
1631792430000|2021-09-16 11:40:30|86185.8|86160.8|86186.1|86161.1|86187|86162|86184.7|86159.7|34
1631792440000|2021-09-16 11:40:40|86186|86161|86180.4|86155.4|86186.5|86161.5|86177.4|86152.4|42
1631792450000|2021-09-16 11:40:50|86179.9|86154.9|86185.8|86160.8|86186.5|86161.5|86179.6|86154.6|38
1631792460000|2021-09-16 11:41:00|86185.1|86160.1|86178.6|86153.6|86185.5|86160.5|86176.8|86151.8|48
1631792470000|2021-09-16 11:41:10|86179|86154|86164.1|86139.1|86179|86154|86163.3|86138.3|42
1631792480000|2021-09-16 11:41:20|86164.8|86139.8|86170.7|86145.7|86171.6|86146.6|86163.6|86138.6|47
1631792490000|2021-09-16 11:41:30|86170.6|86145.6|86168.3|86143.3|86172.3|86147.3|86168.2|86143.2|33
1631792500000|2021-09-16 11:41:40|86168.1|86143.1|86168.5|86143.5|86169.1|86144.1|86165.1|86140.1|44
1631792510000|2021-09-16 11:41:50|86166.1|86141.1|86166.1|86141.1|86167.9|86142.9|86165.3|86140.3|37
1631792520000|2021-09-16 11:42:00|86165.5|86140.5|86167.5|86142.5|86168.4|86143.4|86165.5|86140.5|38
1631792530000|2021-09-16 11:42:10|86167.4|86142.4|86160.6|86135.6|86167.4|86142.4|86160.6|86135.6|33
1631792540000|2021-09-16 11:42:20|86160.5|86135.5|86169.9|86144.9|86170.2|86145.2|86160.1|86135.1|43
1631792550000|2021-09-16 11:42:30|86169.8|86144.8|86166.8|86141.8|86169.8|86144.8|86165|86140|42
1631792560000|2021-09-16 11:42:40|86166.9|86141.9|86170.6|86145.6|86170.6|86145.6|86166.4|86141.4|24
1631792570000|2021-09-16 11:42:50|86170.7|86145.7|86166.8|86141.8|86170.7|86145.7|86165.9|86140.9|39
1631792580000|2021-09-16 11:43:00|86166.7|86141.7|86171.7|86146.7|86174.7|86149.7|86166.7|86141.7|47
1631792590000|2021-09-16 11:43:10|86172|86147|86168.1|86143.1|86172|86147|86168.1|86143.1|40
1631792600000|2021-09-16 11:43:20|86168.2|86143.2|86167.5|86142.5|86168.6|86143.6|86166.2|86141.2|48
1631792610000|2021-09-16 11:43:30|86166.5|86141.5|86173.2|86148.2|86174.5|86149.5|86166.5|86141.5|48
1631792620000|2021-09-16 11:43:40|86173.3|86148.3|86174.7|86149.7|86174.7|86149.7|86171.3|86146.3|40
1631792630000|2021-09-16 11:43:50|86175.2|86150.2|86178.1|86153.1|86180.9|86155.9|86173.9|86148.9|33
1631792640000|2021-09-16 11:44:00|86178.2|86153.2|86182.8|86157.8|86184|86159|86177.7|86152.7|45
1631792650000|2021-09-16 11:44:10|86182.9|86157.9|86181.3|86156.3|86183.7|86158.7|86181.2|86156.2|38
1631792660000|2021-09-16 11:44:20|86182.1|86157.1|86172.7|86147.7|86182.1|86157.1|86172.4|86147.4|44
1631792670000|2021-09-16 11:44:30|86172.8|86147.8|86175|86150|86175.4|86150.4|86171.9|86146.9|46
1631792680000|2021-09-16 11:44:40|86176|86151|86175.4|86150.4|86178|86153|86175|86150|50
1631792690000|2021-09-16 11:44:50|86175.3|86150.3|86176.1|86151.1|86176.3|86151.3|86175|86150|41
1631792700000|2021-09-16 11:45:00|86175.9|86150.9|86173.6|86148.6|86176.5|86151.5|86173.6|86148.6|38
1631792710000|2021-09-16 11:45:10|86173.7|86148.7|86172.4|86147.4|86174.9|86149.9|86171.1|86146.1|53
1631792720000|2021-09-16 11:45:20|86172.3|86147.3|86181.7|86156.7|86181.9|86156.9|86171.9|86146.9|45
1631792730000|2021-09-16 11:45:30|86181.2|86156.2|86177.7|86152.7|86181.2|86156.2|86177.5|86152.5|39
1631792740000|2021-09-16 11:45:40|86177.6|86152.6|86174.9|86149.9|86178.1|86153.1|86174.9|86149.9|39
1631792750000|2021-09-16 11:45:50|86174.8|86149.8|86175.2|86150.2|86175.8|86150.8|86174.1|86149.1|43
1631792760000|2021-09-16 11:46:00|86174.8|86149.8|86174.1|86149.1|86175.9|86150.9|86171.7|86146.7|34
1631792770000|2021-09-16 11:46:10|86173.6|86148.6|86175.7|86150.7|86184.8|86159.8|86173.6|86148.6|60
1631792780000|2021-09-16 11:46:20|86175.6|86150.6|86178.4|86153.4|86178.8|86153.8|86175.6|86150.6|36
1631792790000|2021-09-16 11:46:30|86178.1|86153.1|86179.4|86154.4|86184.7|86159.7|86177.6|86152.6|46
1631792800000|2021-09-16 11:46:40|86178.4|86153.4|86177.4|86152.4|86181.2|86156.2|86177.4|86152.4|38
1631792810000|2021-09-16 11:46:50|86178|86153|86175.9|86150.9|86178|86153|86174|86149|46
1631792820000|2021-09-16 11:47:00|86175.6|86150.6|86171.1|86146.1|86176.1|86151.1|86170.1|86145.1|46
1631792830000|2021-09-16 11:47:10|86171.9|86146.9|86174.7|86149.7|86174.7|86149.7|86170.6|86145.6|42
1631792840000|2021-09-16 11:47:20|86174.5|86149.5|86168.7|86143.7|86175|86150|86168.6|86143.6|40
1631792850000|2021-09-16 11:47:30|86169.6|86144.6|86166.2|86141.2|86169.6|86144.6|86165.2|86140.2|42
1631792860000|2021-09-16 11:47:40|86166.3|86141.3|86166.7|86141.7|86166.8|86141.8|86165|86140|44
1631792870000|2021-09-16 11:47:50|86166.5|86141.5|86165.8|86140.8|86170.9|86145.9|86164.3|86139.3|40
1631792880000|2021-09-16 11:48:00|86165.4|86140.4|86168.8|86143.8|86169.8|86144.8|86165.1|86140.1|25
1631792890000|2021-09-16 11:48:10|86169|86144|86171.8|86146.8|86172.9|86147.9|86169|86144|19
1631792900000|2021-09-16 11:48:20|86172.8|86147.8|86171|86146|86173|86148|86171|86146|19
1631792910000|2021-09-16 11:48:30|86171.3|86146.3|86168.9|86143.9|86172|86147|86168.1|86143.1|23
1631792920000|2021-09-16 11:48:40|86169.4|86144.4|86170.5|86145.5|86170.6|86145.6|86169.1|86144.1|28
1631792930000|2021-09-16 11:48:50|86170.2|86145.2|86191.9|86166.9|86191.9|86166.9|86169.9|86144.9|48
1631792940000|2021-09-16 11:49:00|86194.2|86169.2|86198.8|86173.8|86199.4|86174.4|86193.8|86168.8|56
1631792950000|2021-09-16 11:49:10|86198.9|86173.9|86201.7|86176.7|86202.8|86177.8|86198.6|86173.6|38
1631792960000|2021-09-16 11:49:20|86201.9|86176.9|86192.4|86167.4|86202|86177|86191.6|86166.6|32
1631792970000|2021-09-16 11:49:30|86191|86166|86194.4|86169.4|86201.4|86176.4|86190.5|86165.5|49
1631792980000|2021-09-16 11:49:40|86194.5|86169.5|86194.9|86169.9|86196.6|86171.6|86193.9|86168.9|36
1631792990000|2021-09-16 11:49:50|86195.1|86170.1|86199.1|86174.1|86200.5|86175.5|86195.1|86170.1|41
1631793000000|2021-09-16 11:50:00|86198.6|86173.6|86184|86159|86198.6|86173.6|86183|86158|48
1631793010000|2021-09-16 11:50:10|86184.5|86159.5|86188.8|86163.8|86189.3|86164.3|86184.5|86159.5|27
1631793020000|2021-09-16 11:50:20|86188.7|86163.7|86188|86163|86189.9|86164.9|86187|86162|29
1631793030000|2021-09-16 11:50:30|86188.1|86163.1|86189.1|86164.1|86189.6|86164.6|86188|86163|23
1631793040000|2021-09-16 11:50:40|86189.3|86164.3|86190.2|86165.2|86190.2|86165.2|86187.8|86162.8|26
1631793050000|2021-09-16 11:50:50|86190.3|86165.3|86186.7|86161.7|86191.2|86166.2|86184.9|86159.9|42
1631793060000|2021-09-16 11:51:00|86186.2|86161.2|86188.3|86163.3|86188.6|86163.6|86186.2|86161.2|23
1631793070000|2021-09-16 11:51:10|86187.7|86162.7|86177.6|86152.6|86187.7|86162.7|86175.1|86150.1|36
1631793080000|2021-09-16 11:51:20|86177|86152|86175.1|86150.1|86179.4|86154.4|86174.9|86149.9|36
1631793090000|2021-09-16 11:51:30|86174.9|86149.9|86171.1|86146.1|86174.9|86149.9|86169.6|86144.6|47
1631793100000|2021-09-16 11:51:40|86170.9|86145.9|86171.6|86146.6|86172.3|86147.3|86170.9|86145.9|27
1631793110000|2021-09-16 11:51:50|86172.5|86147.5|86175.7|86150.7|86175.9|86150.9|86172.5|86147.5|35
1631793120000|2021-09-16 11:52:00|86176|86151|86178.3|86153.3|86178.5|86153.5|86174.7|86149.7|32
1631793130000|2021-09-16 11:52:10|86178.7|86153.7|86176.7|86151.7|86178.7|86153.7|86174.4|86149.4|32
1631793140000|2021-09-16 11:52:20|86176.9|86151.9|86177.9|86152.9|86178.1|86153.1|86176.7|86151.7|24
1631793150000|2021-09-16 11:52:30|86178.3|86153.3|86174.3|86149.3|86178.3|86153.3|86173.8|86148.8|30
1631793160000|2021-09-16 11:52:40|86173.6|86148.6|86169|86144|86175.3|86150.3|86168.5|86143.5|39
1631793170000|2021-09-16 11:52:50|86168.9|86143.9|86170|86145|86170.5|86145.5|86168.9|86143.9|31
1631793180000|2021-09-16 11:53:00|86170.1|86145.1|86170.1|86145.1|86170.2|86145.2|86169.6|86144.6|24
1631793190000|2021-09-16 11:53:10|86170.2|86145.2|86169.9|86144.9|86170.6|86145.6|86169.2|86144.2|27
1631793200000|2021-09-16 11:53:20|86170|86145|86177|86152|86177.1|86152.1|86170|86145|46
1631793210000|2021-09-16 11:53:30|86176.8|86151.8|86171.9|86146.9|86176.8|86151.8|86170.8|86145.8|40
1631793220000|2021-09-16 11:53:40|86172|86147|86174.9|86149.9|86176.5|86151.5|86172|86147|34
1631793230000|2021-09-16 11:53:50|86175.1|86150.1|86170.4|86145.4|86175.1|86150.1|86170.4|86145.4|31
1631793240000|2021-09-16 11:54:00|86170.3|86145.3|86170.3|86145.3|86171|86146|86170.1|86145.1|27
1631793250000|2021-09-16 11:54:10|86170.4|86145.4|86168|86143|86170.7|86145.7|86166.8|86141.8|33
1631793260000|2021-09-16 11:54:20|86168.6|86143.6|86169.4|86144.4|86169.7|86144.7|86168.4|86143.4|34
1631793270000|2021-09-16 11:54:30|86169.2|86144.2|86171|86146|86171.8|86146.8|86168.9|86143.9|28
1631793280000|2021-09-16 11:54:40|86171.2|86146.2|86170.1|86145.1|86173.4|86148.4|86170.1|86145.1|40
1631793290000|2021-09-16 11:54:50|86170|86145|86172.1|86147.1|86188.1|86149.4|86170|86137|29
1631793300000|2021-09-16 11:55:00|86172.9|86147.9|86174.2|86149.2|86174.8|86149.8|86171.9|86146.9|40
1631793310000|2021-09-16 11:55:10|86174.4|86149.4|86173.1|86148.1|86174.4|86149.4|86172|86147|27
1631793320000|2021-09-16 11:55:20|86173|86148|86172.6|86147.6|86173.5|86148.5|86172.6|86147.6|21
1631793330000|2021-09-16 11:55:30|86172.8|86147.8|86172.4|86147.4|86187.3|86150.4|86172.4|86135.6|41
1631793340000|2021-09-16 11:55:40|86173.3|86148.3|86172.1|86147.1|86174.3|86149.3|86171.6|86146.6|40
1631793350000|2021-09-16 11:55:50|86171.8|86146.8|86172.2|86147.2|86173.3|86148.3|86171.7|86146.7|31
1631793360000|2021-09-16 11:56:00|86172.1|86147.1|86172.9|86147.9|86174.2|86149.2|86171.8|86146.8|30
1631793370000|2021-09-16 11:56:10|86173.1|86148.1|86177.1|86152.1|86178.4|86153.4|86172.5|86147.5|40
1631793380000|2021-09-16 11:56:20|86177.7|86152.7|86177.7|86152.7|86179.1|86154.1|86177|86152|45
1631793390000|2021-09-16 11:56:30|86178.9|86153.9|86178|86153|86183.9|86158.9|86178|86153|52
1631793400000|2021-09-16 11:56:40|86178.1|86153.1|86189.5|86164.5|86189.5|86164.5|86176.1|86151.1|33
1631793410000|2021-09-16 11:56:50|86188.6|86163.6|86195.1|86170.1|86197.8|86172.8|86187.4|86162.4|46
1631793420000|2021-09-16 11:57:00|86194.8|86169.8|86195.9|86170.9|86196.4|86171.4|86194.6|86169.6|33
1631793430000|2021-09-16 11:57:10|86196.1|86171.1|86207.9|86182.9|86210.1|86183.7|86194.6|86159.5|52
1631793440000|2021-09-16 11:57:20|86207.8|86182.8|86210.2|86185.2|86213|86188|86205.9|86180.9|65
1631793450000|2021-09-16 11:57:30|86210.3|86185.3|86216.3|86191.3|86216.3|86191.3|86210.3|86185.3|38
1631793460000|2021-09-16 11:57:40|86215.8|86190.8|86215.9|86190.9|86216.8|86191.8|86213.9|86188.9|48
1631793470000|2021-09-16 11:57:50|86216.1|86191.1|86217.8|86192.8|86218.4|86193.4|86216.1|86191.1|50
1631793480000|2021-09-16 11:58:00|86217.9|86192.9|86217.2|86192.2|86219|86194|86215.2|86190.2|48
1631793490000|2021-09-16 11:58:10|86218.3|86193.3|86226.4|86201.4|86226.4|86201.4|86218|86193|47
1631793500000|2021-09-16 11:58:20|86225.3|86200.3|86234.7|86209.7|86248.7|86210.3|86224.7|86197|47
1631793510000|2021-09-16 11:58:30|86234.4|86209.4|86231|86206|86243.9|86209.4|86227.1|86193.9|46
1631793520000|2021-09-16 11:58:40|86230.8|86205.8|86230.5|86205.5|86230.9|86205.9|86227.1|86202.1|49
1631793530000|2021-09-16 11:58:50|86230.7|86205.7|86232.5|86207.5|86234.8|86209.8|86227.2|86202.2|47
1631793540000|2021-09-16 11:59:00|86233.1|86208.1|86232.8|86207.8|86236.1|86211.1|86231.7|86206.7|56
1631793550000|2021-09-16 11:59:10|86232.9|86207.9|86235.6|86210.6|86235.6|86210.6|86231.6|86206.6|49
1631793560000|2021-09-16 11:59:20|86235.3|86210.3|86232.2|86207.2|86235.7|86210.7|86230.4|86205.4|44
1631793570000|2021-09-16 11:59:30|86231.2|86206.2|86241.7|86191.7|86242.2|86207.3|86227.6|86190.7|44
1631793580000|2021-09-16 11:59:40|86241.4|86191.4|86242.1|86192.1|86242.9|86192.9|86240.8|86190.8|40
1631793590000|2021-09-16 11:59:50|86242|86192|86231.2|86206.2|86244.5|86207.8|86228.8|86191.8|59
1631793600000|2021-09-16 12:00:00|86230.6|86205.6|86236.9|86211.9|86238.2|86213.2|86230.6|86205.6|62
1631793610000|2021-09-16 12:00:10|86236.8|86211.8|86238.9|86213.9|86240.7|86215.7|86236.7|86211.7|54
1631793620000|2021-09-16 12:00:20|86239.8|86214.8|86251|86201|86251.1|86219.5|86237.5|86199.9|58
1631793630000|2021-09-16 12:00:30|86251.4|86201.4|86243.8|86218.8|86253.6|86219.4|86240.8|86200|44
1631793640000|2021-09-16 12:00:40|86243.9|86218.9|86254.1|86204.1|86254.4|86220|86240.4|86202.9|53
1631793650000|2021-09-16 12:00:50|86253.6|86203.6|86242.5|86217.5|86257.4|86217.5|86242.5|86202.5|57
1631793660000|2021-09-16 12:01:00|86242.7|86217.7|86244.8|86219.8|86245.2|86220.2|86242.7|86217.7|49
1631793670000|2021-09-16 12:01:10|86244.6|86219.6|86246|86221|86246.1|86221.1|86244.5|86219.5|37
1631793680000|2021-09-16 12:01:20|86245.8|86220.8|86246.3|86221.3|86246.3|86221.3|86245|86220|35
1631793690000|2021-09-16 12:01:30|86246.4|86221.4|86242.7|86217.7|86250|86225|86241.1|86216.1|58
1631793700000|2021-09-16 12:01:40|86243.1|86218.1|86245.9|86220.9|86246.6|86221.6|86242.5|86217.5|50
1631793710000|2021-09-16 12:01:50|86246.1|86221.1|86241.7|86216.7|86246.1|86221.1|86241.6|86216.6|51
1631793720000|2021-09-16 12:02:00|86241.9|86216.9|86247.3|86222.3|86247.6|86222.6|86241.9|86216.9|47
1631793730000|2021-09-16 12:02:10|86247|86222|86247.7|86222.7|86248.1|86223.1|86246.2|86221.2|37
1631793740000|2021-09-16 12:02:20|86247.9|86222.9|86255.1|86230.1|86261.2|86236.2|86247.8|86222.8|65
1631793750000|2021-09-16 12:02:30|86254.5|86229.5|86252.9|86227.9|86254.9|86229.9|86252.8|86227.8|43
1631793760000|2021-09-16 12:02:40|86252.8|86227.8|86253|86228|86254.1|86229.1|86252.3|86227.3|37
1631793770000|2021-09-16 12:02:50|86252.7|86227.7|86256.9|86231.9|86267.9|86231.9|86251.8|86216.8|40
1631793780000|2021-09-16 12:03:00|86257|86232|86253.9|86228.9|86257.5|86232.5|86250.5|86225.5|54
1631793790000|2021-09-16 12:03:10|86253.8|86228.8|86240|86215|86254.2|86229.2|86238.9|86213.9|57
1631793800000|2021-09-16 12:03:20|86238.9|86213.9|86226|86201|86239.4|86214.4|86225.6|86200.6|59
1631793810000|2021-09-16 12:03:30|86226.3|86201.3|86228.3|86203.3|86230.6|86205.6|86225.2|86200.2|47
1631793820000|2021-09-16 12:03:40|86229|86204|86231.5|86206.5|86232.1|86207.1|86226.7|86201.7|47
1631793830000|2021-09-16 12:03:50|86231.6|86206.6|86234.6|86209.6|86237.2|86212.2|86231.2|86206.2|46
1631793840000|2021-09-16 12:04:00|86235.8|86210.8|86234.9|86209.9|86241.7|86216.7|86233.9|86208.9|49
1631793850000|2021-09-16 12:04:10|86233.6|86208.6|86235.5|86210.5|86236|86211|86232.5|86207.5|37
1631793860000|2021-09-16 12:04:20|86235.2|86210.2|86252.8|86227.8|86253.5|86228.5|86235.2|86210.2|56
1631793870000|2021-09-16 12:04:30|86253.2|86228.2|86249.2|86224.2|86253.4|86228.4|86249.1|86224.1|37
1631793880000|2021-09-16 12:04:40|86249.5|86224.5|86246.3|86221.3|86250|86225|86245.3|86220.3|43
1631793890000|2021-09-16 12:04:50|86246.2|86221.2|86257.3|86232.3|86257.4|86232.4|86245.6|86220.6|55
1631793900000|2021-09-16 12:05:00|86255.8|86230.8|86253.2|86228.2|86257.2|86232.2|86253.2|86228.2|47
1631793910000|2021-09-16 12:05:10|86253|86228|86257.9|86232.9|86257.9|86232.9|86252.1|86227.1|48
1631793920000|2021-09-16 12:05:20|86258.6|86233.6|86272|86247|86272.1|86247.1|86258.2|86233.2|48
1631793930000|2021-09-16 12:05:30|86271.8|86246.8|86274.2|86249.2|86276.1|86251.1|86271.8|86246.8|38
1631793940000|2021-09-16 12:05:40|86274.3|86249.3|86281.7|86256.7|86281.7|86256.7|86273.6|86248.6|36
1631793950000|2021-09-16 12:05:50|86282.5|86257.5|86289.1|86264.1|86289.6|86264.6|86278.3|86253.3|64
1631793960000|2021-09-16 12:06:00|86289|86264|86285.3|86260.3|86289|86264|86285.3|86260.3|46
1631793970000|2021-09-16 12:06:10|86285.6|86260.6|86285.3|86260.3|86296.3|86260.9|86282.5|86244.1|47
1631793980000|2021-09-16 12:06:20|86285.5|86260.5|86285|86260|86285.5|86260.5|86284.2|86259.2|42
1631793990000|2021-09-16 12:06:30|86285.1|86260.1|86274|86249|86285.1|86260.1|86273.6|86248.6|47
1631794000000|2021-09-16 12:06:40|86274.1|86249.1|86279.7|86254.7|86280.7|86255.7|86273.5|86248.5|49
1631794010000|2021-09-16 12:06:50|86280.1|86255.1|86278.3|86253.3|86281|86256|86277.5|86252.5|48
1631794020000|2021-09-16 12:07:00|86278.1|86253.1|86269.9|86244.9|86279.7|86254.7|86267.3|86242.3|50
1631794030000|2021-09-16 12:07:10|86269.7|86244.7|86262.9|86237.9|86270.4|86245.4|86262.7|86237.7|41
1631794040000|2021-09-16 12:07:20|86263.5|86238.5|86262.3|86237.3|86263.9|86238.9|86262.1|86237.1|34
1631794050000|2021-09-16 12:07:30|86262.6|86237.6|86255.4|86230.4|86263|86238|86255.4|86230.4|43
1631794060000|2021-09-16 12:07:40|86256.4|86231.4|86260.2|86235.2|86260.3|86235.3|86256.4|86231.4|38
1631794070000|2021-09-16 12:07:50|86260|86235|86256.7|86231.7|86260|86235|86255.8|86230.8|49
1631794080000|2021-09-16 12:08:00|86256.9|86231.9|86271.5|86221.5|86271.5|86234.9|86255.9|86221.5|47
1631794090000|2021-09-16 12:08:10|86259.4|86234.4|86257|86232|86259.4|86234.4|86257|86232|42
1631794100000|2021-09-16 12:08:20|86258.4|86233.4|86264.7|86239.7|86265.6|86240.6|86258.4|86233.4|51
1631794110000|2021-09-16 12:08:30|86264|86239|86274.7|86249.7|86275.7|86250.7|86264|86239|52
1631794120000|2021-09-16 12:08:40|86274.2|86249.2|86276.2|86251.2|86276.6|86251.6|86274.2|86249.2|44
1631794130000|2021-09-16 12:08:50|86275.5|86250.5|86283.2|86258.2|86284.4|86259.4|86275.5|86250.5|47
1631794140000|2021-09-16 12:09:00|86283.5|86258.5|86293.1|86268.1|86295|86270|86283|86258|62
1631794150000|2021-09-16 12:09:10|86292.9|86267.9|86289.8|86264.8|86293.7|86268.7|86289.7|86264.7|49
1631794160000|2021-09-16 12:09:20|86290.4|86265.4|86292|86267|86296|86271|86289.8|86264.8|53
1631794170000|2021-09-16 12:09:30|86291.8|86266.8|86285.7|86260.7|86291.8|86266.8|86280.1|86255.1|55
1631794180000|2021-09-16 12:09:40|86285.4|86260.4|86285.9|86260.9|86287.3|86262.3|86284.1|86259.1|53
1631794190000|2021-09-16 12:09:50|86285.8|86260.8|86286|86261|86286.7|86261.7|86285|86260|30
1631794200000|2021-09-16 12:10:00|86286.1|86261.1|86282.8|86257.8|86286.3|86261.3|86280.3|86255.3|47
1631794210000|2021-09-16 12:10:10|86282.5|86257.5|86275.3|86250.3|86282.9|86257.9|86275.3|86250.3|47
1631794220000|2021-09-16 12:10:20|86275.5|86250.5|86285.3|86260.3|86285.6|86260.6|86275|86250|48
1631794230000|2021-09-16 12:10:30|86285.6|86260.6|86277.7|86252.7|86286|86261|86277.7|86252.7|49
1631794240000|2021-09-16 12:10:40|86278.5|86253.5|86280.6|86255.6|86280.6|86255.6|86277.7|86252.7|39
1631794250000|2021-09-16 12:10:50|86282.7|86257.7|86283.9|86258.9|86283.9|86258.9|86281.6|86256.6|56
1631794260000|2021-09-16 12:11:00|86284|86259|86280.8|86255.8|86285.4|86260.4|86280|86255|46
1631794270000|2021-09-16 12:11:10|86281.9|86256.9|86279.7|86254.7|86282.1|86257.1|86278.1|86253.1|46
1631794280000|2021-09-16 12:11:20|86279.8|86254.8|86284.5|86259.5|86285.5|86260.5|86278.9|86253.9|47
1631794290000|2021-09-16 12:11:30|86285|86260|86282.5|86257.5|86285|86260|86280.9|86255.9|45
1631794300000|2021-09-16 12:11:40|86282.4|86257.4|86289.6|86264.6|86292|86267|86282|86257|51
1631794310000|2021-09-16 12:11:50|86290.4|86265.4|86298.3|86273.3|86303.2|86278.2|86287.4|86262.4|54
1631794320000|2021-09-16 12:12:00|86298.5|86273.5|86305.5|86280.5|86307.4|86282.4|86297.1|86272.1|55
1631794330000|2021-09-16 12:12:10|86304.4|86279.4|86311.8|86286.8|86312.5|86287.5|86303.4|86278.4|59
1631794340000|2021-09-16 12:12:20|86311.9|86286.9|86311.2|86286.2|86314.5|86289.5|86306.5|86281.5|52
1631794350000|2021-09-16 12:12:30|86310.6|86285.6|86313.1|86288.1|86314.5|86289.5|86307.7|86282.7|55
1631794360000|2021-09-16 12:12:40|86313.3|86288.3|86310.4|86285.4|86313.3|86288.3|86310.4|86285.4|42
1631794370000|2021-09-16 12:12:50|86310.1|86285.1|86308.6|86283.6|86312.7|86287.7|86308.1|86283.1|40
1631794380000|2021-09-16 12:13:00|86308.7|86283.7|86313.9|86288.9|86317|86292|86308.7|86283.7|54
1631794390000|2021-09-16 12:13:10|86313.4|86288.4|86312.7|86287.7|86313.5|86288.5|86311.4|86286.4|42
1631794400000|2021-09-16 12:13:20|86312.9|86287.9|86318|86293|86318.9|86293.9|86312.6|86287.6|47
1631794410000|2021-09-16 12:13:30|86317.8|86292.8|86317.6|86292.6|86319.3|86294.3|86317.6|86292.6|44
1631794420000|2021-09-16 12:13:40|86317|86292|86313.4|86288.4|86318|86293|86313|86288|40
1631794430000|2021-09-16 12:13:50|86313.6|86288.6|86317.5|86292.5|86317.6|86292.6|86312.7|86287.7|41
1631794440000|2021-09-16 12:14:00|86316.6|86291.6|86313.4|86288.4|86316.6|86291.6|86310.3|86285.3|50
1631794450000|2021-09-16 12:14:10|86313.5|86288.5|86314.9|86289.9|86314.9|86289.9|86312.9|86287.9|32
1631794460000|2021-09-16 12:14:20|86315|86290|86319|86294|86320.5|86295.5|86314.4|86289.4|28
1631794470000|2021-09-16 12:14:30|86320|86295|86317.3|86292.3|86320|86295|86316.3|86291.3|42
1631794480000|2021-09-16 12:14:40|86316.1|86291.1|86316.9|86291.9|86317.4|86292.4|86315.3|86290.3|29
1631794490000|2021-09-16 12:14:50|86317.5|86292.5|86319.6|86294.6|86320.3|86295.3|86317|86292|50
1631794500000|2021-09-16 12:15:00|86320.6|86295.6|86325|86300|86325|86300|86319.6|86294.6|50
1631794510000|2021-09-16 12:15:10|86324.3|86299.3|86327.2|86302.2|86327.5|86302.5|86323.6|86298.6|48
1631794520000|2021-09-16 12:15:20|86326.8|86301.8|86333|86308|86334.9|86309.9|86325.8|86300.8|46
1631794530000|2021-09-16 12:15:30|86332.7|86307.7|86333.7|86308.7|86333.7|86308.7|86331.1|86306.1|56
1631794540000|2021-09-16 12:15:40|86333.6|86308.6|86332.4|86307.4|86334|86309|86331.9|86306.9|48
1631794550000|2021-09-16 12:15:50|86332.9|86307.9|86330.6|86305.6|86333.5|86308.5|86330.2|86305.2|50
1631794560000|2021-09-16 12:16:00|86330.9|86305.9|86334.9|86309.9|86339.1|86314.1|86330.9|86305.9|58
1631794570000|2021-09-16 12:16:10|86335.5|86310.5|86335.4|86310.4|86336.6|86311.6|86334.8|86309.8|37
1631794580000|2021-09-16 12:16:20|86335.6|86310.6|86336|86311|86336.2|86311.2|86334.9|86309.9|29
1631794590000|2021-09-16 12:16:30|86336.6|86311.6|86337.5|86312.5|86338.9|86313.9|86334.3|86309.3|50
1631794600000|2021-09-16 12:16:40|86337.9|86312.9|86339.2|86314.2|86340.4|86315.4|86336.8|86311.8|34
1631794610000|2021-09-16 12:16:50|86339.5|86314.5|86349|86324|86350.5|86325.5|86338.9|86313.9|59
1631794620000|2021-09-16 12:17:00|86350.6|86325.6|86358.3|86333.3|86365.7|86340.7|86350.6|86325.6|60
1631794630000|2021-09-16 12:17:10|86358|86333|86360.4|86335.4|86364.8|86339.8|86356.7|86331.7|56
1631794640000|2021-09-16 12:17:20|86359.8|86334.8|86361.2|86336.2|86364.3|86339.3|86359.8|86334.8|40
1631794650000|2021-09-16 12:17:30|86361.3|86336.3|86367.2|86342.2|86369.4|86344.4|86358.6|86333.6|53
1631794660000|2021-09-16 12:17:40|86367.4|86342.4|86367.7|86342.7|86370.5|86345.5|86364.3|86339.3|51
1631794670000|2021-09-16 12:17:50|86368.6|86343.6|86367|86342|86371.6|86346.6|86366.6|86341.6|42
1631794680000|2021-09-16 12:18:00|86367.6|86342.6|86366.4|86341.4|86371.9|86346.9|86366.4|86341.4|40
1631794690000|2021-09-16 12:18:10|86366.3|86341.3|86363.9|86338.9|86366.6|86341.6|86362|86337|51
1631794700000|2021-09-16 12:18:20|86365.4|86340.4|86363.1|86338.1|86369.6|86344.6|86362.8|86337.8|58
1631794710000|2021-09-16 12:18:30|86363.3|86338.3|86365.2|86340.2|86366.2|86341.2|86362.5|86337.5|30
1631794720000|2021-09-16 12:18:40|86365|86340|86370|86345|86370.4|86345.4|86365|86340|56
1631794730000|2021-09-16 12:18:50|86369.8|86344.8|86366|86341|86371.5|86346.5|86365.9|86340.9|52
1631794740000|2021-09-16 12:19:00|86366.1|86341.1|86367.5|86342.5|86367.5|86342.5|86365.4|86340.4|43
1631794750000|2021-09-16 12:19:10|86367.3|86342.3|86367.6|86342.6|86368.7|86343.7|86364.8|86339.8|39
1631794760000|2021-09-16 12:19:20|86367.7|86342.7|86379.4|86354.4|86379.6|86354.6|86367.7|86342.7|53
1631794770000|2021-09-16 12:19:30|86378.6|86353.6|86379.3|86354.3|86380.8|86355.8|86378.6|86353.6|42
1631794780000|2021-09-16 12:19:40|86379.6|86354.6|86377.5|86352.5|86379.6|86354.6|86376.5|86351.5|46
1631794790000|2021-09-16 12:19:50|86378|86353|86381.3|86356.3|86382.1|86357.1|86376.2|86351.2|52
1631794800000|2021-09-16 12:20:00|86381.1|86356.1|86381.7|86356.7|86393.3|86368.3|86381.1|86356.1|58
1631794810000|2021-09-16 12:20:10|86381.1|86356.1|86364.6|86339.6|86381.1|86356.1|86363.8|86338.8|61
1631794820000|2021-09-16 12:20:20|86364.8|86339.8|86364.6|86339.6|86368.6|86343.6|86363.7|86338.7|55
1631794830000|2021-09-16 12:20:30|86364|86339|86362.8|86337.8|86367.5|86342.5|86360.3|86335.3|45
1631794840000|2021-09-16 12:20:40|86361.3|86336.3|86369.2|86344.2|86371.7|86346.7|86361.3|86336.3|52
1631794850000|2021-09-16 12:20:50|86369.8|86344.8|86365.6|86340.6|86370.3|86345.3|86364.9|86339.9|56
1631794860000|2021-09-16 12:21:00|86366|86341|86362.4|86337.4|86366|86341|86359.7|86334.7|58
1631794870000|2021-09-16 12:21:10|86362.9|86337.9|86358.6|86333.6|86363.7|86338.7|86355.2|86330.2|49
1631794880000|2021-09-16 12:21:20|86359.3|86334.3|86352.2|86327.2|86363.8|86334.3|86349.2|86313.8|51
1631794890000|2021-09-16 12:21:30|86352.3|86327.3|86349.4|86324.4|86353|86328|86345.5|86320.5|52
1631794900000|2021-09-16 12:21:40|86347.7|86322.7|86344.5|86319.5|86347.7|86322.7|86343.9|86318.9|37
1631794910000|2021-09-16 12:21:50|86344.3|86319.3|86341.8|86316.8|86344.4|86319.4|86340.9|86315.9|47
1631794920000|2021-09-16 12:22:00|86341.3|86316.3|86340.8|86315.8|86342.7|86317.7|86340.3|86315.3|54
1631794930000|2021-09-16 12:22:10|86340.3|86315.3|86341.7|86316.7|86344.2|86319.2|86339|86314|49
1631794940000|2021-09-16 12:22:20|86342.1|86317.1|86342.6|86317.6|86345.7|86320.7|86341.7|86316.7|48
1631794950000|2021-09-16 12:22:30|86343.4|86318.4|86349.2|86324.2|86352.7|86327.7|86343.3|86318.3|55
1631794960000|2021-09-16 12:22:40|86350|86325|86363.7|86338.7|86363.9|86338.9|86348.7|86323.7|58
1631794970000|2021-09-16 12:22:50|86362.9|86337.9|86366.5|86341.5|86367.8|86342.8|86362.9|86337.9|41
1631794980000|2021-09-16 12:23:00|86365.2|86340.2|86367.1|86342.1|86369.2|86344.2|86363.4|86338.4|48
1631794990000|2021-09-16 12:23:10|86367.2|86342.2|86369.8|86344.8|86370.9|86345.9|86366.2|86341.2|38
1631795000000|2021-09-16 12:23:20|86371.5|86346.5|86368.8|86343.8|86374|86349|86360.4|86335.4|45
1631795010000|2021-09-16 12:23:30|86368.5|86343.5|86364.7|86339.7|86371|86346|86364.7|86339.7|52
1631795020000|2021-09-16 12:23:40|86365.2|86340.2|86364.4|86339.4|86367.1|86342.1|86362.5|86337.5|44
1631795030000|2021-09-16 12:23:50|86364.8|86339.8|86372|86347|86372|86347|86360.1|86335.1|66
1631795040000|2021-09-16 12:24:00|86371.7|86346.7|86386.2|86361.2|86388|86363|86371.4|86336.3|59
1631795050000|2021-09-16 12:24:10|86386|86361|86384.5|86359.5|86386|86361|86384.4|86359.4|43
1631795060000|2021-09-16 12:24:20|86384.6|86359.6|86377.4|86352.4|86385.4|86360.4|86376.5|86351.5|53
1631795070000|2021-09-16 12:24:30|86376.7|86351.7|86366.1|86341.1|86377.1|86352.1|86365.1|86340.1|54
1631795080000|2021-09-16 12:24:40|86366.2|86341.2|86374.3|86349.3|86374.6|86349.6|86366|86341|43
1631795090000|2021-09-16 12:24:50|86374.9|86349.9|86377.8|86327.8|86381.2|86349.9|86361.1|86327.4|60
1631795100000|2021-09-16 12:25:00|86364|86339|86363.5|86338.5|86376.3|86341.7|86361.6|86326.3|52
1631795110000|2021-09-16 12:25:10|86363.9|86338.9|86365.1|86340.1|86365.4|86340.4|86362.7|86337.7|46
1631795120000|2021-09-16 12:25:20|86364.8|86339.8|86365|86340|86365|86340|86363.7|86338.7|34
1631795130000|2021-09-16 12:25:30|86364.8|86339.8|86364.9|86339.9|86366.3|86341.3|86364.2|86339.2|44
1631795140000|2021-09-16 12:25:40|86365.6|86340.6|86370.3|86345.3|86370.3|86345.3|86363.7|86338.7|30
1631795150000|2021-09-16 12:25:50|86371|86346|86371|86346|86373.8|86348.8|86369.9|86344.9|53
1631795160000|2021-09-16 12:26:00|86371.9|86346.9|86371.1|86346.1|86375.4|86350.4|86367.5|86342.5|45
1631795170000|2021-09-16 12:26:10|86371.7|86346.7|86371.4|86346.4|86372.8|86347.8|86370.7|86345.7|30
1631795180000|2021-09-16 12:26:20|86371.9|86346.9|86367.2|86342.2|86373.3|86348.3|86367.2|86342.2|48
1631795190000|2021-09-16 12:26:30|86367.6|86342.6|86367.8|86342.8|86370|86345|86365.1|86340.1|44
1631795200000|2021-09-16 12:26:40|86367.9|86342.9|86364.9|86339.9|86370.7|86345.7|86362.7|86337.7|35
1631795210000|2021-09-16 12:26:50|86365|86340|86364.4|86339.4|86365|86340|86363.6|86338.6|30
1631795220000|2021-09-16 12:27:00|86363.9|86338.9|86359.9|86334.9|86364.3|86339.3|86357.2|86332.2|46
1631795230000|2021-09-16 12:27:10|86359.4|86334.4|86356.8|86331.8|86359.6|86334.6|86355.6|86330.6|43
1631795240000|2021-09-16 12:27:20|86357|86332|86357|86332|86357.8|86332.8|86356.3|86331.3|40
1631795250000|2021-09-16 12:27:30|86356.8|86331.8|86369.5|86319.5|86369.5|86333|86354.4|86318.6|43
1631795260000|2021-09-16 12:27:40|86369.6|86319.6|86357.4|86332.4|86369.6|86333.6|86353.4|86319.5|46
1631795270000|2021-09-16 12:27:50|86358|86333|86372.2|86322.2|86373.5|86335.5|86357.3|86322.2|43
1631795280000|2021-09-16 12:28:00|86372|86322|86373.3|86323.3|86373.4|86323.4|86371.8|86321.8|44
1631795290000|2021-09-16 12:28:10|86373.2|86323.2|86389.5|86339.5|86390.3|86349.6|86372.9|86322.9|56
1631795300000|2021-09-16 12:28:20|86388.9|86338.9|86381.3|86331.3|86392.9|86342.9|86381.3|86331.3|53
1631795310000|2021-09-16 12:28:30|86380.8|86330.8|86378.3|86328.3|86382|86332|86377.4|86327.4|43
1631795320000|2021-09-16 12:28:40|86378.6|86328.6|86378.3|86328.3|86378.9|86328.9|86377.3|86327.3|29
1631795330000|2021-09-16 12:28:50|86378.5|86328.5|86380.3|86330.3|86380.3|86330.3|86378.1|86328.1|25
1631795340000|2021-09-16 12:29:00|86380.2|86330.2|86374.3|86324.3|86381.2|86331.2|86372|86322|63
1631795350000|2021-09-16 12:29:10|86374.4|86324.4|86370.5|86320.5|86374.6|86324.6|86370.2|86320.2|43
1631795360000|2021-09-16 12:29:20|86370.6|86320.6|86371.9|86321.9|86372.2|86322.2|86370.2|86320.2|31
1631795370000|2021-09-16 12:29:30|86371.8|86321.8|86374.5|86324.5|86375|86325|86370.8|86320.8|51
1631795380000|2021-09-16 12:29:40|86373.6|86323.6|86355|86305|86374.7|86324.7|86354.6|86304.6|58
1631795390000|2021-09-16 12:29:50|86356.4|86306.4|86351.7|86301.7|86357|86307|86348.7|86298.7|47
1631795400000|2021-09-16 12:30:00|86351.8|86301.8|86360.5|86310.5|86361.3|86311.3|86351.8|86301.8|67
1631795410000|2021-09-16 12:30:10|86366|86316|86397.5|86347.5|86420.8|86370.8|86365.1|86315.1|80
1631795420000|2021-09-16 12:30:20|86398.7|86348.7|86379.1|86329.1|86406.1|86356.1|86371.9|86321.9|78
1631795430000|2021-09-16 12:30:30|86377.8|86327.8|86358.2|86308.2|86388.4|86338.4|86358.2|86308.2|78
1631795440000|2021-09-16 12:30:40|86357.7|86307.7|86364.8|86314.8|86387.7|86337.7|86357.7|86307.7|77
1631795450000|2021-09-16 12:30:50|86362.5|86312.5|86359.9|86309.9|86363.5|86313.5|86349.3|86299.3|75
1631795460000|2021-09-16 12:31:00|86359.3|86309.3|86398.3|86348.3|86398.7|86348.7|86359.3|86309.3|75
1631795470000|2021-09-16 12:31:10|86396.6|86346.6|86403|86353|86403.1|86353.1|86390.9|86340.9|74
1631795480000|2021-09-16 12:31:20|86402.7|86352.7|86406.2|86356.2|86408.6|86358.6|86402.7|86352.7|71
1631795490000|2021-09-16 12:31:30|86406.1|86356.1|86393.4|86343.4|86407.7|86357.7|86392.4|86342.4|76
1631795500000|2021-09-16 12:31:40|86393.3|86343.3|86384.5|86334.5|86395.1|86345.1|86374.5|86324.5|77
1631795510000|2021-09-16 12:31:50|86384.8|86334.8|86373.3|86323.3|86388.2|86338.2|86369.4|86319.4|75
1631795520000|2021-09-16 12:32:00|86373.7|86323.7|86377.4|86327.4|86388.1|86338.1|86370.6|86320.6|71
1631795530000|2021-09-16 12:32:10|86377.8|86327.8|86382.2|86332.2|86387.7|86337.7|86377.1|86327.1|64
1631795540000|2021-09-16 12:32:20|86382.8|86332.8|86357.5|86307.5|86384.4|86334.4|86354.9|86304.9|66
1631795550000|2021-09-16 12:32:30|86356.3|86306.3|86350.9|86300.9|86360|86310|86348.5|86298.5|71
1631795560000|2021-09-16 12:32:40|86350.4|86300.4|86353.6|86303.6|86360|86310|86349.7|86299.7|72
1631795570000|2021-09-16 12:32:50|86354.4|86304.4|86338.8|86288.8|86358|86308|86336.7|86286.7|66
1631795580000|2021-09-16 12:33:00|86338.4|86288.4|86329.3|86279.3|86338.6|86288.6|86328.2|86278.2|73
1631795590000|2021-09-16 12:33:10|86329|86279|86335.5|86285.5|86335.9|86285.9|86318.9|86268.9|70
1631795600000|2021-09-16 12:33:20|86334.9|86284.9|86331.9|86281.9|86351.3|86301.3|86331.7|86281.7|76
1631795610000|2021-09-16 12:33:30|86332.3|86282.3|86346.9|86296.9|86349.6|86299.6|86332.3|86282.3|75
1631795620000|2021-09-16 12:33:40|86347.4|86297.4|86348.1|86298.1|86358.5|86308.5|86326.8|86276.8|76
1631795630000|2021-09-16 12:33:50|86349.3|86299.3|86341.5|86291.5|86351.6|86301.6|86337.7|86287.7|62
1631795640000|2021-09-16 12:34:00|86340.4|86290.4|86329.2|86279.2|86343.3|86293.3|86325.9|86275.9|68
1631795650000|2021-09-16 12:34:10|86329.1|86279.1|86341.4|86291.4|86344.1|86294.1|86329.1|86279.1|72
1631795660000|2021-09-16 12:34:20|86341.2|86291.2|86344|86294|86344|86294|86336.9|86286.9|68
1631795670000|2021-09-16 12:34:30|86344.2|86294.2|86336.6|86286.6|86349.3|86299.3|86330.3|86280.3|73
1631795680000|2021-09-16 12:34:40|86336.4|86286.4|86341.2|86291.2|86342.1|86292.1|86335.1|86285.1|66
1631795690000|2021-09-16 12:34:50|86341.4|86291.4|86345.6|86295.6|86345.6|86295.6|86339.4|86289.4|63
1631795700000|2021-09-16 12:35:00|86346|86296|86348.2|86298.2|86349.1|86308.8|86333.8|86293.7|67
1631795710000|2021-09-16 12:35:10|86347.8|86297.8|86344.7|86294.7|86351.6|86301.6|86331.6|86281.6|68
1631795720000|2021-09-16 12:35:20|86345.2|86295.2|86371.3|86321.3|86373|86323|86342.8|86292.8|71
1631795730000|2021-09-16 12:35:30|86371.4|86321.4|86361.4|86311.4|86371.5|86321.5|86346.5|86305.9|70
1631795740000|2021-09-16 12:35:40|86361.5|86311.5|86392.7|86342.7|86392.7|86352.7|86350.5|86311.5|73
1631795750000|2021-09-16 12:35:50|86391.8|86341.8|86381.5|86331.5|86391.8|86354.4|86371.3|86330.4|67
1631795760000|2021-09-16 12:36:00|86380.8|86330.8|86378.3|86328.3|86384|86347.7|86365.2|86328.1|66
1631795770000|2021-09-16 12:36:10|86379.3|86329.3|86372.6|86347.6|86383.6|86351.2|86366.2|86329.1|68
1631795780000|2021-09-16 12:36:20|86372.5|86347.5|86376.8|86351.8|86390.2|86353.6|86370.4|86334|62
1631795790000|2021-09-16 12:36:30|86376.2|86351.2|86390.9|86365.9|86398.7|86365.9|86375.3|86341.2|70
1631795800000|2021-09-16 12:36:40|86389|86364|86401|86376|86414.5|86377.2|86388.5|86355.1|74
1631795810000|2021-09-16 12:36:50|86400.3|86375.3|86407.5|86382.5|86422.5|86384.4|86400.3|86368|74
1631795820000|2021-09-16 12:37:00|86407.9|86382.9|86405.3|86380.3|86422.4|86385.1|86404.5|86368.1|66
1631795830000|2021-09-16 12:37:10|86401.6|86376.6|86406.3|86381.3|86408.9|86383.9|86399.6|86374.6|67
1631795840000|2021-09-16 12:37:20|86405.5|86380.5|86403.4|86378.4|86407.4|86382.4|86403.2|86378.2|64
1631795850000|2021-09-16 12:37:30|86403.1|86378.1|86405.3|86380.3|86405.3|86380.3|86394|86369|68
1631795860000|2021-09-16 12:37:40|86404.7|86379.7|86405.8|86380.8|86407.9|86382.9|86403.9|86378.9|67
1631795870000|2021-09-16 12:37:50|86407|86382|86410.3|86385.3|86426.7|86394.8|86406.3|86375.4|58
1631795880000|2021-09-16 12:38:00|86410.9|86385.9|86428.5|86403.5|86435.1|86408.7|86409.7|86380.5|76
1631795890000|2021-09-16 12:38:10|86428.4|86403.4|86423|86398|86436.7|86405.3|86421.4|86382.9|60
1631795900000|2021-09-16 12:38:20|86421.7|86396.7|86427.9|86402.9|86442.6|86408.9|86421.7|86386.3|68
1631795910000|2021-09-16 12:38:30|86427.3|86402.3|86425.2|86400.2|86429.3|86404.3|86420.5|86395.5|64
1631795920000|2021-09-16 12:38:40|86425.8|86400.8|86426.2|86401.2|86440.1|86405.7|86424.3|86388.9|56
1631795930000|2021-09-16 12:38:50|86426.3|86401.3|86413.1|86388.1|86431.4|86406.4|86413.1|86388.1|62
1631795940000|2021-09-16 12:39:00|86413.9|86388.9|86415.6|86390.6|86419.6|86394.6|86412.7|86387.7|57
1631795950000|2021-09-16 12:39:10|86415.5|86390.5|86402|86377|86419.2|86394.2|86402|86368.4|65
1631795960000|2021-09-16 12:39:20|86402.2|86377.2|86405.7|86380.7|86420|86383.7|86401.9|86368.5|47
1631795970000|2021-09-16 12:39:30|86405.6|86380.6|86404.3|86379.3|86423.4|86386.6|86401.2|86373.4|58
1631795980000|2021-09-16 12:39:40|86416.5|86366.5|86411.8|86386.8|86423|86388.1|86405.3|86366.5|48
1631795990000|2021-09-16 12:39:50|86411.9|86386.9|86415.7|86390.7|86419.3|86394.3|86411.8|86386.8|48
1631796000000|2021-09-16 12:40:00|86415.6|86390.6|86446.8|86396.8|86447.3|86408.1|86415.3|86390.3|71
1631796010000|2021-09-16 12:40:10|86446.9|86396.9|86445.5|86395.5|86452|86414.2|86430|86394.1|68
1631796020000|2021-09-16 12:40:20|86432.8|86407.8|86429.6|86404.6|86434|86409|86429.5|86404.5|54
1631796030000|2021-09-16 12:40:30|86429.4|86404.4|86438.5|86413.5|86453.2|86421.6|86429.4|86398.2|63
1631796040000|2021-09-16 12:40:40|86439.8|86414.8|86441.7|86416.7|86457.1|86420.5|86436.6|86406.2|62
1631796050000|2021-09-16 12:40:50|86442.3|86417.3|86436.4|86411.4|86442.3|86417.3|86434.5|86409.5|60
1631796060000|2021-09-16 12:41:00|86435.7|86410.7|86427.8|86402.8|86435.7|86410.7|86427.4|86402.4|47
1631796070000|2021-09-16 12:41:10|86427.9|86402.9|86419.3|86394.3|86427.9|86402.9|86418|86393|57
1631796080000|2021-09-16 12:41:20|86419.4|86394.4|86413.7|86388.7|86428.4|86394.4|86412.9|86377.7|55
1631796090000|2021-09-16 12:41:30|86413.6|86388.6|86411.6|86386.6|86415.2|86390.2|86411.6|86386.6|46
1631796100000|2021-09-16 12:41:40|86411.4|86386.4|86418.3|86393.3|86420.2|86395.2|86410.5|86385.5|64
1631796110000|2021-09-16 12:41:50|86418.9|86393.9|86428.1|86403.1|86431.4|86406.4|86418.9|86393.9|66
1631796120000|2021-09-16 12:42:00|86427.5|86402.5|86430.2|86405.2|86431.2|86406.2|86425.1|86400.1|50
1631796130000|2021-09-16 12:42:10|86430.4|86405.4|86435.7|86410.7|86437.5|86412.5|86428.7|86403.7|38
1631796140000|2021-09-16 12:42:20|86435.9|86410.9|86433.5|86408.5|86438.5|86413.5|86431.1|86406.1|56
1631796150000|2021-09-16 12:42:30|86433.3|86408.3|86433.1|86408.1|86446.8|86414.7|86432.8|86396.8|62
1631796160000|2021-09-16 12:42:40|86433.5|86408.5|86441.2|86416.2|86442.7|86417.7|86433.5|86408.5|58
1631796170000|2021-09-16 12:42:50|86440.4|86415.4|86441.9|86416.9|86445.1|86420.1|86440.4|86415.4|51
1631796180000|2021-09-16 12:43:00|86441.6|86416.6|86441.2|86416.2|86445|86420|86440.7|86415.7|46
1631796190000|2021-09-16 12:43:10|86440.9|86415.9|86448.7|86423.7|86449.6|86424.6|86440|86415|45
1631796200000|2021-09-16 12:43:20|86448.5|86423.5|86440.4|86415.4|86452.5|86427.5|86439.8|86414.8|46
1631796210000|2021-09-16 12:43:30|86438.5|86413.5|86439.5|86414.5|86441.5|86416.5|86438.1|86413.1|41
1631796220000|2021-09-16 12:43:40|86439.6|86414.6|86432.7|86407.7|86442.3|86415.5|86427.9|86392.3|63
1631796230000|2021-09-16 12:43:50|86432.3|86407.3|86430.7|86405.7|86441.1|86416.1|86429.4|86404.4|61
1631796240000|2021-09-16 12:44:00|86431.2|86406.2|86429.6|86404.6|86431.2|86406.2|86427.5|86402.5|55
1631796250000|2021-09-16 12:44:10|86433.4|86408.4|86444.7|86394.7|86449.6|86408.8|86431.6|86394.7|52
1631796260000|2021-09-16 12:44:20|86444.4|86394.4|86434.5|86409.5|86446.8|86410.5|86433.1|86393.6|56
1631796270000|2021-09-16 12:44:30|86437.7|86412.7|86453.4|86403.4|86454.1|86416.1|86437.7|86399.4|47
1631796280000|2021-09-16 12:44:40|86453.1|86403.1|86453.3|86403.3|86456|86418.1|86441.7|86402.2|56
1631796290000|2021-09-16 12:44:50|86454.2|86404.2|86431.3|86406.3|86454.2|86415.8|86430|86393.9|57
1631796300000|2021-09-16 12:45:00|86431.7|86406.7|86438|86413|86461.1|86422.1|86429.4|86404.4|64
1631796310000|2021-09-16 12:45:10|86437.7|86412.7|86436.6|86411.6|86440.7|86415.7|86436|86411|56
1631796320000|2021-09-16 12:45:20|86436.5|86411.5|86436.8|86411.8|86446.8|86413.2|86433.3|86396.3|50
1631796330000|2021-09-16 12:45:30|86437.5|86412.5|86438.5|86413.5|86442.5|86417.5|86436.8|86411.8|62
1631796340000|2021-09-16 12:45:40|86438.7|86413.7|86437.9|86412.9|86440.7|86415.7|86437.6|86412.6|39
1631796350000|2021-09-16 12:45:50|86438.4|86413.4|86441|86416|86441.2|86416.2|86437.5|86412.5|31
1631796360000|2021-09-16 12:46:00|86440.6|86415.6|86448.9|86423.9|86450.9|86425.9|86440.6|86415.6|62
1631796370000|2021-09-16 12:46:10|86448.7|86423.7|86449.2|86424.2|86451.2|86426.2|86447.8|86422.8|52
1631796380000|2021-09-16 12:46:20|86448.5|86423.5|86447|86422|86452.2|86427.2|86445.6|86420.6|55
1631796390000|2021-09-16 12:46:30|86446.7|86421.7|86433.4|86408.4|86447.7|86422.7|86432.7|86407.7|56
1631796400000|2021-09-16 12:46:40|86432|86407|86432.3|86407.3|86446|86408.7|86430.4|86395|54
1631796410000|2021-09-16 12:46:50|86431.5|86406.5|86439.5|86414.5|86443|86418|86431.2|86406.2|62
1631796420000|2021-09-16 12:47:00|86440|86415|86439.3|86414.3|86444.2|86419.2|86438.8|86413.8|56
1631796430000|2021-09-16 12:47:10|86438.7|86413.7|86431.9|86406.9|86439.3|86414.3|86430.3|86405.3|59
1631796440000|2021-09-16 12:47:20|86432.5|86407.5|86419.4|86394.4|86432.8|86407.8|86418.6|86393.6|48
1631796450000|2021-09-16 12:47:30|86419.2|86394.2|86424|86399|86424.7|86399.7|86418.3|86393.3|59
1631796460000|2021-09-16 12:47:40|86423.9|86398.9|86423.5|86398.5|86426.8|86401.8|86422.7|86397.7|52
1631796470000|2021-09-16 12:47:50|86423.4|86398.4|86425.1|86400.1|86425.4|86400.4|86422.6|86397.6|48
1631796480000|2021-09-16 12:48:00|86424.9|86399.9|86421.7|86396.7|86427|86402|86420.6|86395.6|54
1631796490000|2021-09-16 12:48:10|86421.3|86396.3|86416.5|86391.5|86422.4|86397.4|86414.7|86389.7|49
1631796500000|2021-09-16 12:48:20|86416.3|86391.3|86418.8|86393.8|86419.5|86394.5|86416.3|86391.3|42
1631796510000|2021-09-16 12:48:30|86418.9|86393.9|86418.7|86393.7|86422.9|86397.9|86416.1|86391.1|59
1631796520000|2021-09-16 12:48:40|86418.5|86393.5|86425.8|86400.8|86428|86403|86417.9|86392.9|54
1631796530000|2021-09-16 12:48:50|86425.9|86400.9|86424.2|86399.2|86436.2|86400.9|86423.8|86386.2|44
1631796540000|2021-09-16 12:49:00|86423.6|86398.6|86426.5|86401.5|86428.8|86403.8|86423.6|86398.6|46
1631796550000|2021-09-16 12:49:10|86426.2|86401.2|86425.3|86400.3|86427.7|86402.7|86423.7|86398.7|48
1631796560000|2021-09-16 12:49:20|86425.2|86400.2|86427|86402|86431.2|86406.2|86424.8|86399.8|52
1631796570000|2021-09-16 12:49:30|86427.3|86402.3|86429.6|86404.6|86433|86408|86426.7|86401.7|51
1631796580000|2021-09-16 12:49:40|86429.5|86404.5|86446.2|86421.2|86447.1|86422.1|86427.7|86402.7|65
1631796590000|2021-09-16 12:49:50|86445.9|86420.9|86446.3|86421.3|86447.8|86422.8|86445.8|86420.8|39
1631796600000|2021-09-16 12:50:00|86444.6|86419.6|86447.7|86422.7|86449.9|86424.9|86442.6|86417.6|66
1631796610000|2021-09-16 12:50:10|86447.6|86422.6|86440.8|86415.8|86448.1|86423.1|86438.5|86413.5|55
1631796620000|2021-09-16 12:50:20|86441.1|86416.1|86440.6|86415.6|86441.7|86416.7|86438.9|86413.9|44
1631796630000|2021-09-16 12:50:30|86441|86416|86442.3|86417.3|86453.4|86421.2|86438.2|86402|60
1631796640000|2021-09-16 12:50:40|86442.4|86417.4|86432.8|86407.8|86445.1|86420.1|86432.6|86407.6|59
1631796650000|2021-09-16 12:50:50|86432|86407|86424.6|86399.6|86447.6|86407|86423|86387|66
1631796660000|2021-09-16 12:51:00|86424.8|86399.8|86426.7|86401.7|86427.5|86402.5|86424.5|86399.5|46
1631796670000|2021-09-16 12:51:10|86426.8|86401.8|86423.9|86398.9|86430.1|86405.1|86422.9|86397.9|53
1631796680000|2021-09-16 12:51:20|86424|86399|86417.5|86392.5|86428.6|86401.2|86414.4|86377.9|65
1631796690000|2021-09-16 12:51:30|86417.9|86392.9|86412.8|86387.8|86419.6|86394.6|86410.5|86385.5|51
1631796700000|2021-09-16 12:51:40|86412.7|86387.7|86414.4|86389.4|86415.2|86390.2|86412.3|86387.3|42
1631796710000|2021-09-16 12:51:50|86413.9|86388.9|86407.2|86382.2|86426.5|86388.9|86405.3|86375.8|50
1631796720000|2021-09-16 12:52:00|86407.8|86382.8|86416|86391|86427.4|86391.2|86406.8|86377.2|53
1631796730000|2021-09-16 12:52:10|86416.1|86391.1|86418.7|86393.7|86432.1|86394.4|86412.8|86379.7|57
1631796740000|2021-09-16 12:52:20|86416.5|86391.5|86412.5|86387.5|86420.1|86395.1|86411.2|86386.2|57
1631796750000|2021-09-16 12:52:30|86413|86388|86405.4|86380.4|86425.1|86388|86404.1|86373.2|35
1631796760000|2021-09-16 12:52:40|86405.8|86380.8|86411.9|86386.9|86412.9|86387.9|86405.7|86380.7|59
1631796770000|2021-09-16 12:52:50|86411.8|86386.8|86404.3|86379.3|86412.5|86387.5|86403.9|86378.9|54
1631796780000|2021-09-16 12:53:00|86403.1|86378.1|86401.1|86376.1|86407|86382|86401.1|86376.1|64
1631796790000|2021-09-16 12:53:10|86400.5|86375.5|86398.2|86373.2|86402.6|86377.6|86397.2|86372.2|50
1631796800000|2021-09-16 12:53:20|86398.4|86373.4|86401.9|86376.9|86403|86378|86397.9|86372.9|46
1631796810000|2021-09-16 12:53:30|86401.7|86376.7|86401.7|86376.7|86404.7|86379.7|86401.4|86376.4|56
1631796820000|2021-09-16 12:53:40|86401.8|86376.8|86404|86379|86405.4|86380.4|86401.7|86376.7|52
1631796830000|2021-09-16 12:53:50|86404.1|86379.1|86412.2|86387.2|86413.4|86388.4|86402.4|86377.4|47
1631796840000|2021-09-16 12:54:00|86413|86388|86417.6|86392.6|86418.8|86393.8|86412.2|86387.2|56
1631796850000|2021-09-16 12:54:10|86417.2|86392.2|86411.3|86386.3|86427.2|86392.6|86410.8|86374.1|53
1631796860000|2021-09-16 12:54:20|86411.9|86386.9|86414.5|86389.5|86427.5|86390.2|86410.5|86376|45
1631796870000|2021-09-16 12:54:30|86414.4|86389.4|86409.8|86384.8|86415.4|86390.4|86409.8|86384.8|52
1631796880000|2021-09-16 12:54:40|86409.5|86384.5|86404.5|86379.5|86409.9|86384.9|86403.1|86378.1|55
1631796890000|2021-09-16 12:54:50|86403.4|86378.4|86414|86389|86419.2|86392.9|86401.1|86363.7|62
1631796900000|2021-09-16 12:55:00|86414.5|86389.5|86418.7|86393.7|86433|86394.9|86413.5|86379|49
1631796910000|2021-09-16 12:55:10|86419.5|86394.5|86423.2|86398.2|86426.5|86401.5|86418.9|86393.9|54
1631796920000|2021-09-16 12:55:20|86424.1|86399.1|86421.8|86396.8|86424.1|86399.1|86417.7|86392.7|56
1631796930000|2021-09-16 12:55:30|86423.4|86398.4|86418.7|86393.7|86425|86400|86418.2|86393.2|59
1631796940000|2021-09-16 12:55:40|86419|86394|86426.1|86401.1|86426.1|86401.1|86417.6|86392.6|40
1631796950000|2021-09-16 12:55:50|86425.7|86400.7|86427.1|86402.1|86427.3|86402.3|86425.7|86400.7|35
1631796960000|2021-09-16 12:56:00|86426.8|86401.8|86428.2|86403.2|86430.5|86405.5|86424.7|86399.7|50
1631796970000|2021-09-16 12:56:10|86428.3|86403.3|86434.6|86409.6|86436.6|86411.6|86428.1|86403.1|58
1631796980000|2021-09-16 12:56:20|86434.7|86409.7|86443|86418|86457.2|86419.2|86433.9|86400.7|65
1631796990000|2021-09-16 12:56:30|86456.5|86406.5|86439.2|86414.2|86458.8|86421.2|86439.2|86406.2|52
1631797000000|2021-09-16 12:56:40|86451.3|86401.3|86437|86412|86453.3|86415.3|86435.4|86398.8|62
1631797010000|2021-09-16 12:56:50|86437.4|86412.4|86424.6|86399.6|86448.5|86413.6|86424.6|86392.5|68
1631797020000|2021-09-16 12:57:00|86424.4|86399.4|86431.4|86406.4|86432.3|86407.3|86423.5|86398.5|65
1631797030000|2021-09-16 12:57:10|86432.3|86407.3|86434.3|86409.3|86446.8|86410.7|86431.4|86396.3|51
1631797040000|2021-09-16 12:57:20|86435.5|86410.5|86435.8|86410.8|86435.9|86410.9|86434.5|86409.5|35
1631797050000|2021-09-16 12:57:30|86435.7|86410.7|86435.5|86410.5|86450.5|86413.7|86431.1|86399.8|56
1631797060000|2021-09-16 12:57:40|86435.2|86410.2|86435.9|86410.9|86436.9|86411.9|86435.2|86410.2|40
1631797070000|2021-09-16 12:57:50|86435.7|86410.7|86438.8|86413.8|86439.6|86414.6|86435.7|86410.7|26
1631797080000|2021-09-16 12:58:00|86439.6|86414.6|86436.6|86411.6|86440.2|86415.2|86435|86410|45
1631797090000|2021-09-16 12:58:10|86435.8|86410.8|86438.4|86413.4|86439.8|86414.8|86435.7|86410.7|52
1631797100000|2021-09-16 12:58:20|86438.5|86413.5|86442.3|86417.3|86442.9|86417.9|86437.2|86412.2|44
1631797110000|2021-09-16 12:58:30|86442.5|86417.5|86438.5|86413.5|86443.1|86418.1|86437.7|86412.7|40
1631797120000|2021-09-16 12:58:40|86438.1|86413.1|86444.6|86419.6|86454.9|86420.9|86437.5|86403.4|49
1631797130000|2021-09-16 12:58:50|86444.9|86419.9|86466.4|86416.4|86466.8|86430.7|86444.9|86415.3|59
1631797140000|2021-09-16 12:59:00|86466.8|86416.8|86458.3|86433.3|86475.8|86439.1|86456.4|86416.8|68
1631797150000|2021-09-16 12:59:10|86457.8|86432.8|86462.4|86437.4|86463|86438|86457.8|86432.8|57
1631797160000|2021-09-16 12:59:20|86462.6|86437.6|86462.7|86437.7|86481.4|86440.7|86462.1|86424.8|55
1631797170000|2021-09-16 12:59:30|86462.9|86437.9|86455.9|86430.9|86468.2|86438.2|86452|86415.1|59
1631797180000|2021-09-16 12:59:40|86455.2|86430.2|86452.2|86402.2|86456.5|86431.5|86439.4|86401.3|65
1631797190000|2021-09-16 12:59:50|86452.4|86402.4|86430.9|86405.9|86452.5|86409.8|86430.9|86398.7|51
1631797200000|2021-09-16 13:00:00|86431.4|86406.4|86436.4|86411.4|86438.4|86413.4|86431.4|86406.4|55
1631797210000|2021-09-16 13:00:10|86436.3|86411.3|86436.1|86411.1|86438.1|86413.1|86433.5|86408.5|53
1631797220000|2021-09-16 13:00:20|86436.2|86411.2|86433.2|86408.2|86436.9|86411.9|86432.4|86407.4|45
1631797230000|2021-09-16 13:00:30|86433.5|86408.5|86437|86412|86441|86416|86433|86408|51
1631797240000|2021-09-16 13:00:40|86436.6|86411.6|86435.1|86410.1|86438.2|86413.2|86434.3|86409.3|42
1631797250000|2021-09-16 13:00:50|86434.9|86409.9|86430.2|86405.2|86434.9|86409.9|86429.5|86404.5|46
1631797260000|2021-09-16 13:01:00|86430.3|86405.3|86434.2|86409.2|86446.2|86410.2|86430.1|86395.9|52
1631797270000|2021-09-16 13:01:10|86433.9|86408.9|86445|86420|86456.9|86420.5|86433.7|86406.6|47
1631797280000|2021-09-16 13:01:20|86444.9|86419.9|86446.2|86421.2|86447.8|86422.8|86441.8|86416.8|46
1631797290000|2021-09-16 13:01:30|86446.1|86421.1|86446.3|86421.3|86447.7|86422.7|86446.1|86421.1|32
1631797300000|2021-09-16 13:01:40|86446.4|86421.4|86449.5|86424.5|86454.1|86429.1|86446|86421|57
1631797310000|2021-09-16 13:01:50|86449.3|86424.3|86451.5|86426.5|86452.4|86427.4|86449.3|86424.3|52
1631797320000|2021-09-16 13:02:00|86451.6|86426.6|86450.8|86425.8|86454|86429|86450.8|86425.8|56
1631797330000|2021-09-16 13:02:10|86450.2|86425.2|86447.4|86422.4|86450.2|86425.2|86446.3|86421.3|48
1631797340000|2021-09-16 13:02:20|86447.2|86422.2|86447|86422|86448.3|86423.3|86445.8|86420.8|45
1631797350000|2021-09-16 13:02:30|86447.2|86422.2|86442.8|86417.8|86447.2|86422.2|86441.1|86416.1|53
1631797360000|2021-09-16 13:02:40|86442.6|86417.6|86445.1|86420.1|86446.9|86421.9|86442.6|86417.6|44
1631797370000|2021-09-16 13:02:50|86445.5|86420.5|86430.4|86405.4|86445.6|86420.6|86429.3|86404.3|52
1631797380000|2021-09-16 13:03:00|86429.2|86404.2|86430.6|86405.6|86452.1|86413.1|86429.2|86397.7|54
1631797390000|2021-09-16 13:03:10|86431.1|86406.1|86434.8|86409.8|86436.4|86411.4|86430.7|86405.7|51
1631797400000|2021-09-16 13:03:20|86434.7|86409.7|86433.4|86408.4|86435.5|86410.5|86433.4|86408.4|40
1631797410000|2021-09-16 13:03:30|86433.1|86408.1|86432.5|86407.5|86434.5|86409.5|86432.5|86407.5|35
1631797420000|2021-09-16 13:03:40|86432.9|86407.9|86432.6|86407.6|86433.9|86408.9|86432.6|86407.6|24
1631797430000|2021-09-16 13:03:50|86432.7|86407.7|86434|86409|86434.4|86409.4|86432.7|86407.7|33
1631797440000|2021-09-16 13:04:00|86433.8|86408.8|86434.6|86409.6|86439.7|86414.7|86433.8|86408.8|51
1631797450000|2021-09-16 13:04:10|86434.7|86409.7|86428.6|86403.6|86435.8|86410.8|86428.3|86403.3|52
1631797460000|2021-09-16 13:04:20|86427.5|86402.5|86423.6|86398.6|86427.5|86402.5|86423.2|86398.2|36
1631797470000|2021-09-16 13:04:30|86423.2|86398.2|86429.2|86404.2|86441.8|86404.8|86423.2|86389.2|43
1631797480000|2021-09-16 13:04:40|86429.4|86404.4|86425.9|86400.9|86433.3|86408.3|86425.9|86400.9|42
1631797490000|2021-09-16 13:04:50|86426.1|86401.1|86417.6|86392.6|86426.2|86401.2|86417.1|86392.1|49
1631797500000|2021-09-16 13:05:00|86417.9|86392.9|86422.2|86397.2|86422.5|86397.5|86417.1|86392.1|45
1631797510000|2021-09-16 13:05:10|86421.6|86396.6|86429.1|86404.1|86441.4|86405.8|86421.6|86387.9|53
1631797520000|2021-09-16 13:05:20|86430|86405|86433|86408|86443|86409|86429.8|86392|38
1631797530000|2021-09-16 13:05:30|86433.6|86408.6|86439.5|86414.5|86441|86416|86430.5|86405.5|56
1631797540000|2021-09-16 13:05:40|86439.9|86414.9|86442.1|86417.1|86456|86421.1|86438.8|86405.4|54
1631797550000|2021-09-16 13:05:50|86440.5|86415.5|86433.9|86408.9|86446.2|86421.2|86433.9|86408.9|42
1631797560000|2021-09-16 13:06:00|86431.1|86406.1|86433.1|86408.1|86435.4|86410.4|86427.5|86402.5|52
1631797570000|2021-09-16 13:06:10|86433.9|86408.9|86425.6|86400.6|86433.9|86408.9|86423|86398|48
1631797580000|2021-09-16 13:06:20|86427.8|86402.8|86423.6|86398.6|86437.6|86402.8|86423.6|86387.6|52
1631797590000|2021-09-16 13:06:30|86424.2|86399.2|86424.1|86399.1|86438.5|86402.3|86424.1|86388.5|47
1631797600000|2021-09-16 13:06:40|86424.3|86399.3|86425.4|86400.4|86426.5|86401.5|86424.1|86399.1|39
1631797610000|2021-09-16 13:06:50|86425.5|86400.5|86426|86401|86426.6|86401.6|86425.4|86400.4|23
1631797620000|2021-09-16 13:07:00|86426.3|86401.3|86430.3|86405.3|86431.5|86406.5|86420|86395|57
1631797630000|2021-09-16 13:07:10|86430.5|86405.5|86428.4|86403.4|86435.5|86410.5|86427.9|86402.9|51
1631797640000|2021-09-16 13:07:20|86428.7|86403.7|86442|86417|86442|86417|86427.5|86402.5|42
1631797650000|2021-09-16 13:07:30|86443.7|86418.7|86437.3|86412.3|86444.7|86419.7|86436.8|86411.8|57
1631797660000|2021-09-16 13:07:40|86438.4|86413.4|86437.7|86412.7|86439.2|86414.2|86435.6|86410.6|39
1631797670000|2021-09-16 13:07:50|86437.4|86412.4|86439.4|86389.4|86440.2|86412.4|86427|86388.8|49
1631797680000|2021-09-16 13:08:00|86438.9|86388.9|86438.4|86413.4|86440.3|86415|86427.7|86388.9|64
1631797690000|2021-09-16 13:08:10|86436.4|86411.4|86438.4|86413.4|86438.8|86413.8|86436.3|86411.3|40
1631797700000|2021-09-16 13:08:20|86438.7|86413.7|86437|86412|86438.9|86413.9|86437|86412|35
1631797710000|2021-09-16 13:08:30|86437.1|86412.1|86434.1|86409.1|86437.7|86412.7|86434.1|86409.1|46
1631797720000|2021-09-16 13:08:40|86434.5|86409.5|86436.3|86411.3|86438.4|86413.4|86434|86409|34
1631797730000|2021-09-16 13:08:50|86437.1|86412.1|86434.8|86409.8|86437.5|86412.5|86434.8|86409.8|44
1631797740000|2021-09-16 13:09:00|86435.2|86410.2|86437.1|86412.1|86441|86416|86435.2|86410.2|46
1631797750000|2021-09-16 13:09:10|86437.2|86412.2|86438|86413|86438.7|86413.7|86437.2|86412.2|46
1631797760000|2021-09-16 13:09:20|86437.7|86412.7|86434.3|86409.3|86437.7|86412.7|86432.5|86407.5|46
1631797770000|2021-09-16 13:09:30|86434.9|86409.9|86433.2|86383.2|86438.6|86411.4|86419.5|86383.2|47
1631797780000|2021-09-16 13:09:40|86434.9|86384.9|86428.1|86403.1|86440.3|86403.8|86420.7|86383|44
1631797790000|2021-09-16 13:09:50|86427.8|86402.8|86428.1|86403.1|86429.1|86404.1|86427.7|86402.7|45
1631797800000|2021-09-16 13:10:00|86428|86403|86422.7|86397.7|86431.4|86406.4|86422|86397|48
1631797810000|2021-09-16 13:10:10|86422.8|86397.8|86419.6|86394.6|86431.1|86398.3|86417.8|86380.1|49
1631797820000|2021-09-16 13:10:20|86420.5|86395.5|86407.9|86382.9|86420.7|86395.7|86407.9|86382.9|60
1631797830000|2021-09-16 13:10:30|86408.3|86383.3|86404.6|86379.6|86423.1|86389.2|86404.6|86373.1|53
1631797840000|2021-09-16 13:10:40|86405.1|86380.1|86404.5|86379.5|86416.6|86381.7|86404.3|86364|45
1631797850000|2021-09-16 13:10:50|86403.8|86378.8|86403.5|86378.5|86405.7|86380.7|86402.7|86377.7|46
1631797860000|2021-09-16 13:11:00|86403.6|86378.6|86407.8|86382.8|86409.1|86384.1|86403.6|86378.6|52
1631797870000|2021-09-16 13:11:10|86408.1|86383.1|86409.3|86384.3|86409.9|86384.9|86404.3|86379.3|52
1631797880000|2021-09-16 13:11:20|86409.2|86384.2|86408.1|86383.1|86409.9|86384.9|86407.6|86382.6|38
1631797890000|2021-09-16 13:11:30|86407.9|86382.9|86412.1|86387.1|86412.7|86387.7|86407.9|86382.9|47
1631797900000|2021-09-16 13:11:40|86411.8|86386.8|86406.6|86381.6|86412.1|86387.1|86406.1|86381.1|39
1631797910000|2021-09-16 13:11:50|86406.7|86381.7|86409.7|86384.7|86411.3|86386.3|86406.1|86381.1|45
1631797920000|2021-09-16 13:12:00|86410.7|86385.7|86428.7|86403.7|86429.9|86404.9|86409.9|86384.9|40
1631797930000|2021-09-16 13:12:10|86428.1|86403.1|86432.4|86407.4|86433.7|86408.7|86428.1|86403.1|59
1631797940000|2021-09-16 13:12:20|86432|86407|86433.5|86408.5|86437.6|86412.6|86432|86407|52
1631797950000|2021-09-16 13:12:30|86433.7|86408.7|86433.3|86408.3|86434.6|86409.6|86430.9|86405.9|53
1631797960000|2021-09-16 13:12:40|86433.5|86408.5|86433.2|86408.2|86440.2|86415.2|86432.5|86407.5|58
1631797970000|2021-09-16 13:12:50|86432.5|86407.5|86436|86411|86440.4|86415.4|86432.2|86407.2|44
1631797980000|2021-09-16 13:13:00|86436.7|86411.7|86439.2|86414.2|86441.9|86416.9|86436.5|86411.5|59
1631797990000|2021-09-16 13:13:10|86439.5|86414.5|86427.1|86402.1|86439.5|86414.5|86426.5|86401.5|51
1631798000000|2021-09-16 13:13:20|86427.8|86402.8|86427.7|86402.7|86431.8|86406.8|86425.1|86400.1|56
1631798010000|2021-09-16 13:13:30|86427.8|86402.8|86440.8|86415.8|86440.8|86415.8|86424.4|86399.4|58
1631798020000|2021-09-16 13:13:40|86442.2|86417.2|86445|86420|86448.9|86423.9|86441.6|86416.6|53
1631798030000|2021-09-16 13:13:50|86445.2|86420.2|86435.2|86410.2|86445.2|86420.2|86433.9|86408.9|60
1631798040000|2021-09-16 13:14:00|86434.7|86409.7|86436.9|86411.9|86437.4|86412.4|86434|86409|50
1631798050000|2021-09-16 13:14:10|86436.3|86411.3|86434|86409|86437.8|86412.8|86432.3|86407.3|44
1631798060000|2021-09-16 13:14:20|86434.3|86409.3|86435.2|86410.2|86436|86411|86434.2|86409.2|38
1631798070000|2021-09-16 13:14:30|86435.3|86410.3|86436.4|86411.4|86436.5|86411.5|86435.3|86410.3|34
1631798080000|2021-09-16 13:14:40|86436.7|86411.7|86423.3|86398.3|86436.8|86411.8|86421.7|86396.7|43
1631798090000|2021-09-16 13:14:50|86421.9|86396.9|86412.9|86387.9|86422.5|86397.5|86411.5|86386.5|58
1631798100000|2021-09-16 13:15:00|86414.2|86389.2|86417.6|86392.6|86419.8|86394.8|86412.8|86387.8|59
1631798110000|2021-09-16 13:15:10|86417.4|86392.4|86413|86388|86417.4|86392.4|86412.5|86387.5|44
1631798120000|2021-09-16 13:15:20|86413.5|86388.5|86414.6|86389.6|86414.7|86389.7|86412.5|86387.5|34
1631798130000|2021-09-16 13:15:30|86414.5|86389.5|86407.8|86382.8|86414.5|86389.5|86407.8|86382.8|41
1631798140000|2021-09-16 13:15:40|86408.6|86383.6|86399.9|86374.9|86409|86384|86399.9|86374.9|48
1631798150000|2021-09-16 13:15:50|86401.7|86376.7|86403.2|86378.2|86404.3|86379.3|86401.4|86376.4|48
1631798160000|2021-09-16 13:16:00|86403.4|86378.4|86419.9|86369.9|86423.6|86387.2|86403.1|86369.5|58
1631798170000|2021-09-16 13:16:10|86420.5|86370.5|86409|86384|86423|86386.4|86409|86368.9|48
1631798180000|2021-09-16 13:16:20|86409.2|86384.2|86407.3|86382.3|86410.9|86385.9|86407.3|86382.3|42
1631798190000|2021-09-16 13:16:30|86407.2|86382.2|86392.2|86367.2|86417.5|86382.6|86392.2|86367.2|60
1631798200000|2021-09-16 13:16:40|86392.5|86367.5|86389.8|86364.8|86394|86369|86389.7|86364.7|55
1631798210000|2021-09-16 13:16:50|86389.9|86364.9|86393.8|86368.8|86395.8|86370.8|86389.9|86364.9|41
1631798220000|2021-09-16 13:17:00|86393.5|86368.5|86388.2|86363.2|86394.3|86369.3|86387.6|86362.6|52
1631798230000|2021-09-16 13:17:10|86387.6|86362.6|86371.3|86346.3|86387.8|86362.8|86368.9|86343.9|48
1631798240000|2021-09-16 13:17:20|86371.1|86346.1|86373.2|86348.2|86376.1|86351.1|86368.6|86343.6|51
1631798250000|2021-09-16 13:17:30|86373.1|86348.1|86388.4|86363.4|86388.5|86363.5|86373.1|86348.1|47
1631798260000|2021-09-16 13:17:40|86388.6|86363.6|86393.8|86368.8|86394.5|86369.5|86388.2|86363.2|51
1631798270000|2021-09-16 13:17:50|86393.9|86368.9|86389.5|86364.5|86394.7|86369.7|86387.7|86362.7|46
1631798280000|2021-09-16 13:18:00|86390|86365|86395.1|86370.1|86395.1|86370.1|86389.9|86364.9|40
1631798290000|2021-09-16 13:18:10|86395.7|86370.7|86401.6|86376.6|86406.3|86381.3|86395.7|86370.7|47
1631798300000|2021-09-16 13:18:20|86401.1|86376.1|86400|86375|86403.8|86378.8|86399.8|86374.8|36
1631798310000|2021-09-16 13:18:30|86399.6|86374.6|86400.5|86375.5|86402.5|86377.5|86399.6|86374.6|35
1631798320000|2021-09-16 13:18:40|86398|86373|86400.8|86375.8|86400.8|86375.8|86394.5|86369.5|48
1631798330000|2021-09-16 13:18:50|86402.6|86377.6|86406.3|86381.3|86406.3|86381.3|86400.2|86375.2|41
1631798340000|2021-09-16 13:19:00|86406.6|86381.6|86398.2|86373.2|86407.3|86382.3|86397.7|86372.7|50
1631798350000|2021-09-16 13:19:10|86397.9|86372.9|86396.6|86371.6|86398.5|86373.5|86394.4|86369.4|35
1631798360000|2021-09-16 13:19:20|86396.2|86371.2|86394|86369|86396.5|86371.5|86393.8|86368.8|38
1631798370000|2021-09-16 13:19:30|86393.6|86368.6|86378.3|86353.3|86394|86369|86378.3|86353.3|40
1631798380000|2021-09-16 13:19:40|86377.8|86352.8|86375|86350|86379|86354|86373.2|86348.2|46
1631798390000|2021-09-16 13:19:50|86374.7|86349.7|86377|86352|86378.8|86353.8|86374.7|86349.7|39
1631798400000|2021-09-16 13:20:00|86376.4|86351.4|86374.7|86349.7|86378.3|86353.3|86373.1|86348.1|47
1631798410000|2021-09-16 13:20:10|86374.4|86349.4|86380.3|86355.3|86381.2|86356.2|86369.4|86344.4|56
1631798420000|2021-09-16 13:20:20|86380.2|86355.2|86382.3|86357.3|86382.7|86357.7|86380.2|86355.2|38
1631798430000|2021-09-16 13:20:30|86382.4|86357.4|86385.6|86360.6|86386.3|86361.3|86380.9|86355.9|43
1631798440000|2021-09-16 13:20:40|86385.7|86360.7|86376.1|86351.1|86386.2|86361.2|86376.1|86351.1|34
1631798450000|2021-09-16 13:20:50|86374.8|86349.8|86373.7|86348.7|86375.3|86350.3|86372.9|86347.9|49
1631798460000|2021-09-16 13:21:00|86374|86349|86373.5|86348.5|86374.4|86349.4|86373.5|86348.5|21
1631798470000|2021-09-16 13:21:10|86373.7|86348.7|86371.2|86346.2|86373.9|86348.9|86370.2|86345.2|32
1631798480000|2021-09-16 13:21:20|86371.7|86346.7|86375.8|86350.8|86378.8|86353.8|86370.9|86345.9|42
1631798490000|2021-09-16 13:21:30|86375.9|86350.9|86370.1|86345.1|86386.2|86351.1|86368.1|86334.9|46
1631798500000|2021-09-16 13:21:40|86369.4|86344.4|86367.5|86342.5|86378|86346.2|86366|86328|46
1631798510000|2021-09-16 13:21:50|86367.3|86342.3|86368.2|86343.2|86383.5|86345.3|86367.2|86331.6|41
1631798520000|2021-09-16 13:22:00|86368.6|86343.6|86361.9|86336.9|86383.9|86345.8|86361.9|86332.7|55
1631798530000|2021-09-16 13:22:10|86362.1|86337.1|86362.5|86337.5|86363.2|86338.2|86360|86335|51
1631798540000|2021-09-16 13:22:20|86363|86338|86364.3|86339.3|86365.4|86340.4|86362.8|86337.8|44
1631798550000|2021-09-16 13:22:30|86364|86339|86360.6|86335.6|86375.4|86339|86359.4|86322.8|44
1631798560000|2021-09-16 13:22:40|86361.3|86336.3|86357.3|86332.3|86361.4|86336.4|86357.3|86332.3|25
1631798570000|2021-09-16 13:22:50|86356.8|86331.8|86356.1|86306.1|86357|86332|86346.2|86306.1|42
1631798580000|2021-09-16 13:23:00|86356.3|86306.3|86351.4|86326.4|86360.8|86327.5|86349.5|86306.3|61
1631798590000|2021-09-16 13:23:10|86351.7|86326.7|86344.6|86319.6|86362.8|86327|86344.6|86311.6|48
1631798600000|2021-09-16 13:23:20|86344.1|86319.1|86348|86298|86355.4|86319.4|86340.1|86297.9|64
1631798610000|2021-09-16 13:23:30|86349|86299|86344.1|86294.1|86349|86307.9|86328.7|86289.8|51
1631798620000|2021-09-16 13:23:40|86344.4|86294.4|86343.7|86293.7|86344.4|86294.4|86342.3|86292.3|48
1631798630000|2021-09-16 13:23:50|86343.8|86293.8|86341.4|86291.4|86343.8|86293.8|86338.8|86288.8|49
1631798640000|2021-09-16 13:24:00|86341.6|86291.6|86341.7|86316.7|86356|86318.8|86332.9|86291.6|60
1631798650000|2021-09-16 13:24:10|86340.9|86315.9|86350.1|86300.1|86354.6|86316.6|86340|86300|46
1631798660000|2021-09-16 13:24:20|86349.9|86299.9|86348.4|86298.4|86351|86301|86345.9|86295.9|43
1631798670000|2021-09-16 13:24:30|86348|86298|86335.3|86310.3|86349.1|86311.1|86334.8|86298|41
1631798680000|2021-09-16 13:24:40|86333.8|86308.8|86332.4|86307.4|86333.8|86308.8|86330.5|86305.5|45
1631798690000|2021-09-16 13:24:50|86332.6|86307.6|86341.3|86291.3|86346|86308.9|86329.2|86290.8|44
1631798700000|2021-09-16 13:25:00|86342.2|86292.2|86328.1|86303.1|86342.8|86306.4|86327.3|86291.3|53
1631798710000|2021-09-16 13:25:10|86328.7|86303.7|86341.9|86291.9|86341.9|86304.8|86327.9|86291.9|41
1631798720000|2021-09-16 13:25:20|86343.7|86293.7|86333.7|86308.7|86351.8|86315.1|86331|86292.4|59
1631798730000|2021-09-16 13:25:30|86333.9|86308.9|86334.3|86309.3|86335.1|86310.1|86333.5|86308.5|39
1631798740000|2021-09-16 13:25:40|86334.7|86309.7|86335.2|86310.2|86349.4|86311.9|86334|86296|49
1631798750000|2021-09-16 13:25:50|86335.1|86310.1|86334.9|86309.9|86336.5|86311.5|86333.9|86308.9|42
1631798760000|2021-09-16 13:26:00|86335.4|86310.4|86337.4|86312.4|86337.6|86312.6|86334.3|86309.3|49
1631798770000|2021-09-16 13:26:10|86337.3|86312.3|86337.9|86312.9|86338.6|86313.6|86336.9|86311.9|32
1631798780000|2021-09-16 13:26:20|86338.2|86313.2|86359.6|86334.6|86371.5|86335.2|86338.2|86313.2|42
1631798790000|2021-09-16 13:26:30|86359.5|86334.5|86363.7|86313.7|86374.6|86336.3|86358.7|86313.7|51
1631798800000|2021-09-16 13:26:40|86360.2|86310.2|86361.8|86311.8|86362.2|86312.2|86360.2|86310.2|46
1631798810000|2021-09-16 13:26:50|86361.4|86311.4|86361.8|86311.8|86362.3|86312.3|86360|86310|33
1631798820000|2021-09-16 13:27:00|86361.9|86311.9|86359.5|86309.5|86362.1|86312.1|86358.4|86308.4|38
1631798830000|2021-09-16 13:27:10|86359.4|86309.4|86358.7|86308.7|86360.1|86310.1|86356.7|86306.7|47
1631798840000|2021-09-16 13:27:20|86358.9|86308.9|86345.3|86320.3|86358.9|86320.7|86344.8|86306.7|43
1631798850000|2021-09-16 13:27:30|86344.7|86319.7|86360.7|86310.7|86362.1|86320.9|86344.4|86306|42
1631798860000|2021-09-16 13:27:40|86360.6|86310.6|86357.3|86307.3|86361.1|86311.1|86356.8|86306.8|41
1631798870000|2021-09-16 13:27:50|86357.4|86307.4|86353.7|86303.7|86358.1|86308.1|86352.4|86302.4|35
1631798880000|2021-09-16 13:28:00|86355.4|86305.4|86355.5|86305.5|86356.3|86306.3|86354.8|86304.8|32
1631798890000|2021-09-16 13:28:10|86355.4|86305.4|86365.6|86315.6|86365.8|86327.2|86351.1|86305.2|34
1631798900000|2021-09-16 13:28:20|86365.8|86315.8|86374.6|86324.6|86375.6|86325.6|86364.6|86314.6|43
1631798910000|2021-09-16 13:28:30|86374.9|86324.9|86375.4|86325.4|86376.2|86326.2|86370.7|86320.7|40
1631798920000|2021-09-16 13:28:40|86375.1|86325.1|86372.8|86322.8|86375.3|86325.3|86371.9|86321.9|41
1631798930000|2021-09-16 13:28:50|86373.7|86323.7|86368.7|86318.7|86374|86324|86367.5|86317.5|51
1631798940000|2021-09-16 13:29:00|86368.4|86318.4|86352|86302|86372.8|86335.6|86348.7|86302|50
1631798950000|2021-09-16 13:29:10|86350.5|86300.5|86349.6|86299.6|86350.7|86300.7|86344.1|86294.1|57
1631798960000|2021-09-16 13:29:20|86351.5|86301.5|86351.4|86301.4|86352.8|86302.8|86350.2|86300.2|45
1631798970000|2021-09-16 13:29:30|86352.8|86302.8|86349.5|86299.5|86354.2|86304.2|86349.3|86299.3|44
1631798980000|2021-09-16 13:29:40|86349.8|86299.8|86360.8|86310.8|86361.2|86322.6|86347|86299|45
1631798990000|2021-09-16 13:29:50|86361|86311|86346.4|86321.4|86361|86321.9|86346.3|86309.4|30
1631799000000|2021-09-16 13:30:00|86345.7|86320.7|86359.6|86309.6|86360.2|86322.9|86339.8|86303.7|63
1631799010000|2021-09-16 13:30:10|86360.4|86310.4|86345.3|86320.3|86360.4|86322.2|86344.1|86303.9|55
1631799020000|2021-09-16 13:30:20|86346.6|86321.6|86371.3|86321.3|86371.3|86331.9|86346.3|86317.1|61
1631799030000|2021-09-16 13:30:30|86371.5|86321.5|86375.3|86325.3|86376|86338.5|86360.7|86321.5|51
1631799040000|2021-09-16 13:30:40|86374.1|86324.1|86372.6|86322.6|86374.3|86324.3|86368.7|86318.7|54
1631799050000|2021-09-16 13:30:50|86372.7|86322.7|86371.7|86321.7|86372.9|86322.9|86370|86320|55
1631799060000|2021-09-16 13:31:00|86371.6|86321.6|86360.8|86310.8|86372.2|86329.2|86349.3|86310.2|63
1631799070000|2021-09-16 13:31:10|86361.1|86311.1|86362.8|86312.8|86362.9|86312.9|86359.5|86309.5|56
1631799080000|2021-09-16 13:31:20|86362.6|86312.6|86360.8|86310.8|86363|86313|86360.1|86310.1|46
1631799090000|2021-09-16 13:31:30|86360.9|86310.9|86351.8|86326.8|86363.5|86327.9|86350.4|86310.8|50
1631799100000|2021-09-16 13:31:40|86351.9|86326.9|86349|86324|86352.2|86327.2|86347.4|86322.4|33
1631799110000|2021-09-16 13:31:50|86347.6|86322.6|86337.2|86312.2|86355.9|86322.9|86336|86305.3|48
1631799120000|2021-09-16 13:32:00|86337.5|86312.5|86326.2|86301.2|86338.6|86313.6|86326.2|86301.2|62
1631799130000|2021-09-16 13:32:10|86325.6|86300.6|86323|86298|86326.6|86301.6|86320.6|86295.6|48
1631799140000|2021-09-16 13:32:20|86323.4|86298.4|86328.5|86303.5|86328.9|86303.9|86322.6|86297.6|41
1631799150000|2021-09-16 13:32:30|86328.6|86303.6|86326.4|86301.4|86331.7|86306.7|86326.4|86301.4|53
1631799160000|2021-09-16 13:32:40|86326.3|86301.3|86327.2|86302.2|86329.5|86304.5|86326.3|86301.3|55
1631799170000|2021-09-16 13:32:50|86327.8|86302.8|86325.6|86300.6|86328.3|86303.3|86324.1|86299.1|42
1631799180000|2021-09-16 13:33:00|86325.7|86300.7|86323.9|86298.9|86328.4|86303.4|86323.5|86298.5|59
1631799190000|2021-09-16 13:33:10|86323.8|86298.8|86322.7|86297.7|86324.2|86299.2|86320.9|86295.9|56
1631799200000|2021-09-16 13:33:20|86322.2|86297.2|86324.9|86274.9|86325.8|86298.7|86312.6|86273.8|57
1631799210000|2021-09-16 13:33:30|86324.3|86274.3|86327|86277|86329.5|86279.5|86324.3|86274.3|57
1631799220000|2021-09-16 13:33:40|86326.6|86276.6|86308.8|86283.8|86327.3|86286.6|86308.5|86272.4|57
1631799230000|2021-09-16 13:33:50|86308.7|86283.7|86307.3|86257.3|86309.2|86284.2|86295|86255.8|55
1631799240000|2021-09-16 13:34:00|86308|86258|86310.6|86260.6|86312|86275.2|86297.2|86256.8|47
1631799250000|2021-09-16 13:34:10|86310.9|86260.9|86291.3|86266.3|86310.9|86267.5|86290.6|86252.9|60
1631799260000|2021-09-16 13:34:20|86291.8|86266.8|86292.1|86267.1|86294.4|86269.4|86291.5|86266.5|54
1631799270000|2021-09-16 13:34:30|86292.3|86267.3|86293.8|86268.8|86295.6|86270.6|86292.1|86267.1|63
1631799280000|2021-09-16 13:34:40|86294|86269|86328.1|86278.1|86328.1|86280.9|86293.3|86268.3|58
1631799290000|2021-09-16 13:34:50|86327.5|86277.5|86335.5|86285.5|86336.7|86286.7|86327.5|86277.5|55
1631799300000|2021-09-16 13:35:00|86334.8|86284.8|86316.8|86291.8|86339.3|86299.3|86316.8|86283.9|53
1631799310000|2021-09-16 13:35:10|86316.4|86291.4|86326.4|86301.4|86339.1|86305.9|86315.3|86277.2|66
1631799320000|2021-09-16 13:35:20|86327.4|86302.4|86328.7|86303.7|86330.3|86305.3|86325.9|86300.9|47
1631799330000|2021-09-16 13:35:30|86329.7|86304.7|86325.6|86300.6|86329.8|86304.8|86324.1|86299.1|46
1631799340000|2021-09-16 13:35:40|86325.3|86300.3|86327.5|86302.5|86328.2|86303.2|86325.3|86300.3|38
1631799350000|2021-09-16 13:35:50|86327.9|86302.9|86326.7|86301.7|86329.5|86304.5|86324.8|86299.8|56
1631799360000|2021-09-16 13:36:00|86325.9|86300.9|86328.9|86303.9|86329.2|86304.2|86325.7|86300.7|54
1631799370000|2021-09-16 13:36:10|86328.6|86303.6|86327.9|86302.9|86330.5|86305.5|86327.4|86302.4|50
1631799380000|2021-09-16 13:36:20|86328.4|86303.4|86338.6|86313.6|86340.2|86315.2|86328.4|86303.4|70
1631799390000|2021-09-16 13:36:30|86338.7|86313.7|86357.8|86307.8|86359.4|86319.1|86338.3|86305.9|52
1631799400000|2021-09-16 13:36:40|86358.1|86308.1|86346.4|86321.4|86360.5|86322.3|86345.6|86305.6|57
1631799410000|2021-09-16 13:36:50|86347|86322|86358.6|86308.6|86359.2|86322.5|86346.1|86307.2|41
1631799420000|2021-09-16 13:37:00|86358.4|86308.4|86363.2|86313.2|86365|86315|86357.8|86307.8|55
1631799430000|2021-09-16 13:37:10|86363.1|86313.1|86363.5|86313.5|86364.1|86314.1|86358.9|86308.9|46
1631799440000|2021-09-16 13:37:20|86365.8|86315.8|86355.2|86330.2|86368.2|86330.8|86353.3|86312.6|62
1631799450000|2021-09-16 13:37:30|86355.8|86330.8|86357|86332|86359.2|86334.2|86355.7|86330.7|49
1631799460000|2021-09-16 13:37:40|86357.3|86332.3|86374.9|86324.9|86375.6|86335.2|86356.5|86322|59
1631799470000|2021-09-16 13:37:50|86375.4|86325.4|86359.3|86334.3|86375.4|86334.3|86359.2|86321.7|61
1631799480000|2021-09-16 13:38:00|86359.2|86334.2|86356.2|86331.2|86373|86334.5|86356|86321.1|55
1631799490000|2021-09-16 13:38:10|86355.9|86330.9|86356.9|86331.9|86358.4|86333.4|86353.2|86328.2|56
1631799500000|2021-09-16 13:38:20|86356.2|86331.2|86362.4|86337.4|86375.4|86337.4|86356.2|86321.4|46
1631799510000|2021-09-16 13:38:30|86363|86338|86364|86339|86364.4|86339.4|86360.9|86335.9|49
1631799520000|2021-09-16 13:38:40|86365|86340|86378.1|86353.1|86378.1|86353.1|86365|86340|56
1631799530000|2021-09-16 13:38:50|86377.7|86352.7|86383|86358|86394.3|86359.4|86377.7|86339.7|57
1631799540000|2021-09-16 13:39:00|86383.7|86358.7|86404.2|86354.2|86406.4|86365|86383.7|86348.9|69
1631799550000|2021-09-16 13:39:10|86407.3|86357.3|86392|86367|86407.5|86367.4|86392|86354.2|58
1631799560000|2021-09-16 13:39:20|86393.3|86368.3|86391.8|86366.8|86394.4|86369.4|86391.1|86366.1|49
1631799570000|2021-09-16 13:39:30|86392.4|86367.4|86394.5|86369.5|86394.7|86369.7|86385.6|86360.6|58
1631799580000|2021-09-16 13:39:40|86394.4|86369.4|86395.7|86370.7|86396.6|86371.6|86393.8|86368.8|49
1631799590000|2021-09-16 13:39:50|86396|86371|86400.6|86375.6|86401.7|86376.7|86396|86371|62
1631799600000|2021-09-16 13:40:00|86400.7|86375.7|86410.3|86360.3|86411.9|86381|86398.8|86359.5|65
1631799610000|2021-09-16 13:40:10|86409.9|86359.9|86393.8|86368.8|86411.3|86373.9|86393.8|86359.9|47
1631799620000|2021-09-16 13:40:20|86394|86369|86410.7|86360.7|86411.5|86372.9|86394|86359.9|47
1631799630000|2021-09-16 13:40:30|86410.4|86360.4|86389.8|86364.8|86412.2|86375.2|86389.8|86360.1|51
1631799640000|2021-09-16 13:40:40|86391.5|86366.5|86394.4|86369.4|86395.3|86370.3|86388.9|86363.9|54
1631799650000|2021-09-16 13:40:50|86394.7|86369.7|86395.4|86370.4|86397.5|86372.5|86393.3|86368.3|55
1631799660000|2021-09-16 13:41:00|86394.9|86369.9|86395.5|86370.5|86396.8|86371.8|86391.2|86366.2|58
1631799670000|2021-09-16 13:41:10|86395.3|86370.3|86376.1|86351.1|86396.4|86371.4|86376.1|86351.1|58
1631799680000|2021-09-16 13:41:20|86376.3|86351.3|86378.1|86328.1|86380.9|86351.3|86367.5|86327.5|61
1631799690000|2021-09-16 13:41:30|86377.5|86327.5|86377.5|86327.5|86378.9|86328.9|86376.2|86326.2|42
1631799700000|2021-09-16 13:41:40|86377.3|86327.3|86376.7|86351.7|86386.9|86352.2|86372.5|86327.3|43
1631799710000|2021-09-16 13:41:50|86377|86352|86375.5|86350.5|86377.1|86352.1|86374.4|86349.4|47
1631799720000|2021-09-16 13:42:00|86375.7|86350.7|86372.6|86347.6|86386.7|86353.1|86370|86336.7|63
1631799730000|2021-09-16 13:42:10|86373|86348|86368.5|86343.5|86385.8|86348.7|86368.3|86331.5|65
1631799740000|2021-09-16 13:42:20|86366.5|86341.5|86366|86341|86369.1|86344.1|86365|86340|52
1631799750000|2021-09-16 13:42:30|86364.7|86339.7|86364.5|86339.5|86365.3|86340.3|86362.9|86337.9|51
1631799760000|2021-09-16 13:42:40|86364.4|86339.4|86361.9|86336.9|86364.4|86339.4|86361.3|86336.3|48
1631799770000|2021-09-16 13:42:50|86362.2|86337.2|86363.9|86338.9|86377.6|86340.8|86360.5|86327.6|52
1631799780000|2021-09-16 13:43:00|86363.7|86338.7|86361.3|86336.3|86363.8|86338.8|86361.2|86336.2|36
1631799790000|2021-09-16 13:43:10|86361.6|86336.6|86359.7|86334.7|86362.5|86337.5|86359.5|86334.5|39
1631799800000|2021-09-16 13:43:20|86362.8|86337.8|86362.2|86337.2|86364.5|86339.5|86361.3|86336.3|46
1631799810000|2021-09-16 13:43:30|86362.4|86337.4|86347.7|86322.7|86362.6|86337.6|86347.2|86322.2|56
1631799820000|2021-09-16 13:43:40|86347.8|86322.8|86367.9|86317.9|86369.4|86329.2|86347|86313.3|55
1631799830000|2021-09-16 13:43:50|86368.7|86318.7|86369.6|86319.6|86369.7|86319.7|86368.5|86318.5|37
1631799840000|2021-09-16 13:44:00|86369.5|86319.5|86373.3|86323.3|86375.9|86325.9|86369.5|86319.5|56
1631799850000|2021-09-16 13:44:10|86371.9|86321.9|86362.8|86337.8|86372.2|86338.1|86359.3|86321.8|47
1631799860000|2021-09-16 13:44:20|86362.5|86337.5|86371.6|86321.6|86372.5|86337.5|86360.8|86320|48
1631799870000|2021-09-16 13:44:30|86370.6|86320.6|86355.9|86330.9|86371.8|86331.3|86355.1|86318.1|40
1631799880000|2021-09-16 13:44:40|86356.3|86331.3|86358.9|86333.9|86360.6|86335.6|86352.1|86327.1|58
1631799890000|2021-09-16 13:44:50|86358.6|86333.6|86352.5|86327.5|86360.2|86335.2|86352.5|86327.5|49
1631799900000|2021-09-16 13:45:00|86353.5|86328.5|86362.1|86337.1|86362.4|86337.4|86353.5|86328.5|68
1631799910000|2021-09-16 13:45:10|86362.2|86337.2|86365.8|86340.8|86366.2|86341.2|86361.6|86336.6|43
1631799920000|2021-09-16 13:45:20|86366.5|86341.5|86374.4|86324.4|86374.4|86342.7|86361.4|86323.9|53
1631799930000|2021-09-16 13:45:30|86374.1|86324.1|86375.8|86325.8|86376.6|86326.6|86372.8|86322.8|42
1631799940000|2021-09-16 13:45:40|86375.5|86325.5|86374.8|86324.8|86375.5|86325.5|86370.5|86320.5|54
1631799950000|2021-09-16 13:45:50|86374.6|86324.6|86378.6|86328.6|86380.7|86330.7|86374.6|86324.6|52
1631799960000|2021-09-16 13:46:00|86379.6|86329.6|86398.1|86348.1|86399.7|86357.4|86367.5|86329.6|59
1631799970000|2021-09-16 13:46:10|86397.5|86347.5|86413|86363|86413|86363|86397|86347|66
1631799980000|2021-09-16 13:46:20|86413.2|86363.2|86410.1|86360.1|86419.5|86369.5|86406.7|86356.7|65
1631799990000|2021-09-16 13:46:30|86410|86360|86404|86379|86412.1|86379|86397.9|86359.7|60
1631800000000|2021-09-16 13:46:40|86401.4|86376.4|86405.7|86380.7|86406.8|86381.8|86400.1|86375.1|60
1631800010000|2021-09-16 13:46:50|86405.9|86380.9|86425.9|86375.9|86429.1|86384.2|86405.9|86371.2|66
1631800020000|2021-09-16 13:47:00|86425.7|86375.7|86423.9|86373.9|86426.3|86376.3|86422.1|86372.1|55
1631800030000|2021-09-16 13:47:10|86424.1|86374.1|86420.7|86395.7|86424.8|86399.8|86408.7|86371.1|57
1631800040000|2021-09-16 13:47:20|86420.4|86395.4|86413.6|86388.6|86436.3|86400.5|86412.8|86386.3|64
1631800050000|2021-09-16 13:47:30|86413.3|86388.3|86413.4|86388.4|86426|86389.8|86409.5|86371.1|56
1631800060000|2021-09-16 13:47:40|86413.7|86388.7|86409.6|86384.6|86415.1|86390.1|86407.5|86382.5|47
1631800070000|2021-09-16 13:47:50|86409.7|86384.7|86385.1|86360.1|86410.3|86385.3|86383.2|86349|60
1631800080000|2021-09-16 13:48:00|86384.9|86359.9|86379.5|86354.5|86399.6|86361.1|86377.8|86345.4|57
1631800090000|2021-09-16 13:48:10|86378.6|86353.6|86392|86342|86393.8|86354.9|86376.9|86341.6|54
1631800100000|2021-09-16 13:48:20|86392.2|86342.2|86380.6|86355.6|86395.8|86358.1|86378.2|86342.2|64
1631800110000|2021-09-16 13:48:30|86380.4|86355.4|86383.9|86358.9|86383.9|86358.9|86379.4|86354.4|42
1631800120000|2021-09-16 13:48:40|86384.7|86359.7|86406.2|86356.2|86406.3|86359.7|86383.1|86348.1|51
1631800130000|2021-09-16 13:48:50|86406.3|86356.3|86410.1|86360.1|86410.5|86360.5|86403.7|86353.7|62
1631800140000|2021-09-16 13:49:00|86410.2|86360.2|86392.5|86367.5|86410.9|86371.8|86387.2|86355.9|61
1631800150000|2021-09-16 13:49:10|86392.2|86367.2|86388.6|86363.6|86393.2|86368.2|86385.8|86360.8|56
1631800160000|2021-09-16 13:49:20|86388.5|86363.5|86380.7|86355.7|86389.5|86364.5|86375.2|86350.2|54
1631800170000|2021-09-16 13:49:30|86380.6|86355.6|86402|86352|86404.4|86362.9|86379.1|86350.9|48
1631800180000|2021-09-16 13:49:40|86389.3|86364.3|86384.8|86359.8|86397.2|86366.4|86383.3|86347.2|57
1631800190000|2021-09-16 13:49:50|86384.9|86359.9|86395.1|86345.1|86395.4|86360.3|86383.5|86343.9|50
1631800200000|2021-09-16 13:50:00|86394.9|86344.9|86398.7|86373.7|86407.2|86374|86382.8|86343.9|63
1631800210000|2021-09-16 13:50:10|86400|86375|86421.1|86371.1|86422.2|86375.9|86396.5|86365|62
1631800220000|2021-09-16 13:50:20|86421.4|86371.4|86425.9|86375.9|86426.5|86376.5|86418|86368|53
1631800230000|2021-09-16 13:50:30|86426|86376|86423.6|86373.6|86429.4|86379.4|86423.6|86373.6|60
1631800240000|2021-09-16 13:50:40|86424.1|86374.1|86380.1|86355.1|86424.1|86384.4|86379.2|86354.2|67
1631800250000|2021-09-16 13:50:50|86380.5|86355.5|86370.7|86345.7|86382.4|86357.4|86370.1|86345.1|56
1631800260000|2021-09-16 13:51:00|86371.5|86346.5|86373.2|86323.2|86378.1|86346.5|86365.2|86320.8|64
1631800270000|2021-09-16 13:51:10|86372.6|86322.6|86377.3|86327.3|86384.4|86334.4|86367.7|86317.7|68
1631800280000|2021-09-16 13:51:20|86377.6|86327.6|86377.5|86327.5|86380.4|86330.4|86375.6|86325.6|62
1631800290000|2021-09-16 13:51:30|86377.7|86327.7|86376.7|86326.7|86378.5|86328.5|86375.8|86325.8|52
1631800300000|2021-09-16 13:51:40|86377.3|86327.3|86383.2|86333.2|86383.2|86333.2|86375.9|86325.9|40
1631800310000|2021-09-16 13:51:50|86383.1|86333.1|86378.6|86353.6|86385|86354.7|86367.8|86329.2|50
1631800320000|2021-09-16 13:52:00|86378.8|86353.8|86396.9|86346.9|86404.7|86355.6|86378.8|86342.9|64
1631800330000|2021-09-16 13:52:10|86396.8|86346.8|86392.4|86342.4|86397.4|86347.4|86392.4|86342.4|45
1631800340000|2021-09-16 13:52:20|86392.5|86342.5|86388.7|86363.7|86399.2|86364.4|86387.5|86342.5|49
1631800350000|2021-09-16 13:52:30|86388.9|86363.9|86385|86360|86388.9|86363.9|86382.9|86357.9|53
1631800360000|2021-09-16 13:52:40|86385.5|86360.5|86385.8|86360.8|86386.7|86361.7|86380.3|86355.3|56
1631800370000|2021-09-16 13:52:50|86385.9|86360.9|86383.1|86358.1|86389.4|86364.4|86380.2|86355.2|58
1631800380000|2021-09-16 13:53:00|86383.3|86358.3|86383.9|86358.9|86387.1|86362.1|86382.4|86357.4|53
1631800390000|2021-09-16 13:53:10|86384|86359|86400|86375|86402.6|86377.6|86382.8|86357.8|69
1631800400000|2021-09-16 13:53:20|86400.1|86375.1|86389.7|86364.7|86402.2|86377.2|86386.2|86361.2|70
1631800410000|2021-09-16 13:53:30|86390.4|86365.4|86391.7|86366.7|86391.9|86366.9|86388|86363|56
1631800420000|2021-09-16 13:53:40|86391.3|86366.3|86394.1|86369.1|86394.7|86369.7|86391|86366|59
1631800430000|2021-09-16 13:53:50|86396.7|86371.7|86398.1|86373.1|86410.1|86385.1|86396.7|86371.7|64
1631800440000|2021-09-16 13:54:00|86398.2|86373.2|86396.8|86371.8|86407.6|86377.3|86394.6|86357.6|56
1631800450000|2021-09-16 13:54:10|86396.7|86371.7|86397.7|86372.7|86400.7|86375.7|86395.9|86370.9|50
1631800460000|2021-09-16 13:54:20|86397|86372|86396.8|86371.8|86398.6|86373.6|86394.5|86369.5|50
1631800470000|2021-09-16 13:54:30|86396.7|86371.7|86387.2|86362.2|86397.8|86372.8|86386|86361|60
1631800480000|2021-09-16 13:54:40|86387.3|86362.3|86389.6|86364.6|86396.1|86371.1|86387.3|86362.3|59
1631800490000|2021-09-16 13:54:50|86390.3|86365.3|86386.4|86361.4|86390.8|86365.8|86385.5|86360.5|48
1631800500000|2021-09-16 13:55:00|86388.1|86363.1|86387.3|86362.3|86396|86371|86387.3|86362.3|64
1631800510000|2021-09-16 13:55:10|86387.8|86362.8|86390.1|86365.1|86394.8|86369.8|86383.8|86358.8|72
1631800520000|2021-09-16 13:55:20|86389.3|86364.3|86386.8|86361.8|86391.1|86366.1|86386.2|86361.2|70
1631800530000|2021-09-16 13:55:30|86389.9|86364.9|86393.2|86368.2|86393.7|86368.7|86386.4|86361.4|63
1631800540000|2021-09-16 13:55:40|86392.8|86367.8|86383.3|86358.3|86397|86372|86382.9|86357.9|60
1631800550000|2021-09-16 13:55:50|86386.1|86361.1|86382.1|86357.1|86388.9|86363.9|86380.8|86355.8|61
1631800560000|2021-09-16 13:56:00|86382.3|86357.3|86397.3|86372.3|86404.2|86373|86382.3|86353.7|64
1631800570000|2021-09-16 13:56:10|86397.1|86372.1|86395.4|86370.4|86398.3|86373.3|86395.4|86370.4|62
1631800580000|2021-09-16 13:56:20|86395.6|86370.6|86396.4|86371.4|86405.8|86380.8|86395.6|86370.6|65
1631800590000|2021-09-16 13:56:30|86393|86368|86392|86367|86395|86370|86392|86367|50
1631800600000|2021-09-16 13:56:40|86392.2|86367.2|86375.7|86350.7|86392.2|86367.2|86374.6|86349.6|64
1631800610000|2021-09-16 13:56:50|86375.5|86350.5|86380|86355|86380.1|86355.1|86374.2|86349.2|60
1631800620000|2021-09-16 13:57:00|86379.7|86354.7|86379.6|86354.6|86383.5|86358.5|86377.1|86352.1|58
1631800630000|2021-09-16 13:57:10|86379|86354|86370.5|86345.5|86379.8|86354.8|86370.5|86345.5|61
1631800640000|2021-09-16 13:57:20|86371.3|86346.3|86364.8|86314.8|86371.4|86346.4|86350.7|86313.4|61
1631800650000|2021-09-16 13:57:30|86365.2|86315.2|86367.3|86342.3|86367.3|86342.3|86349|86314.3|62
1631800660000|2021-09-16 13:57:40|86367|86342|86381.6|86356.6|86381.6|86356.6|86367|86342|65
1631800670000|2021-09-16 13:57:50|86382|86357|86390.8|86365.8|86393.3|86366.2|86376.9|86343.3|57
1631800680000|2021-09-16 13:58:00|86391|86366|86403.8|86378.8|86404.2|86379.2|86388.4|86363.4|51
1631800690000|2021-09-16 13:58:10|86403.4|86378.4|86417.1|86392.1|86418.3|86393.3|86402.7|86377.7|59
1631800700000|2021-09-16 13:58:20|86417|86392|86418.2|86393.2|86422|86397|86416.6|86391.6|56
1631800710000|2021-09-16 13:58:30|86418.4|86393.4|86415.4|86390.4|86423.2|86398.2|86414.8|86389.8|60
1631800720000|2021-09-16 13:58:40|86416.2|86391.2|86416.6|86391.6|86419.3|86394.3|86415.6|86390.6|58
1631800730000|2021-09-16 13:58:50|86416.3|86391.3|86417.1|86392.1|86419.3|86394.3|86414.7|86389.7|51
1631800740000|2021-09-16 13:59:00|86417.3|86392.3|86435.4|86410.4|86448|86414.9|86416.6|86391.6|65
1631800750000|2021-09-16 13:59:10|86434.6|86409.6|86432.2|86407.2|86443.7|86414.5|86425.8|86391.4|62
1631800760000|2021-09-16 13:59:20|86430.8|86405.8|86444.3|86394.3|86452.3|86421.4|86428|86393.7|73
1631800770000|2021-09-16 13:59:30|86444.8|86394.8|86418.2|86393.2|86444.8|86410.3|86414.8|86389.8|67
1631800780000|2021-09-16 13:59:40|86418|86393|86421.4|86396.4|86426.8|86401.8|86415.7|86390.7|65
1631800790000|2021-09-16 13:59:50|86421.2|86396.2|86421.8|86396.8|86423.8|86398.8|86416.9|86391.9|67
1631800800000|2021-09-16 14:00:00|86423.3|86398.3|86433.4|86408.4|86438.2|86408.4|86419.1|86384.5|73
1631800810000|2021-09-16 14:00:10|86434.6|86409.6|86454.7|86404.7|86456.4|86418.2|86434.6|86399.8|73
1631800820000|2021-09-16 14:00:20|86455|86405|86427.1|86402.1|86456.4|86412.8|86426.4|86401.4|65
1631800830000|2021-09-16 14:00:30|86427|86402|86432.1|86407.1|86435.2|86410.2|86427|86402|52
1631800840000|2021-09-16 14:00:40|86431.4|86406.4|86430.2|86405.2|86435.2|86410.2|86430|86405|64
1631800850000|2021-09-16 14:00:50|86428.6|86403.6|86427.6|86402.6|86430|86405|86426.9|86401.9|57
1631800860000|2021-09-16 14:01:00|86427.3|86402.3|86424.5|86399.5|86440.3|86404.1|86422.9|86390.3|61
1631800870000|2021-09-16 14:01:10|86424.6|86399.6|86442.2|86417.2|86446.6|86421.6|86423.5|86398.5|63
1631800880000|2021-09-16 14:01:20|86441.7|86416.7|86471|86421|86471.4|86422.5|86441.6|86410.5|54
1631800890000|2021-09-16 14:01:30|86470.2|86420.2|86479.5|86429.5|86479.5|86442|86457|86419.9|69
1631800900000|2021-09-16 14:01:40|86467.3|86442.3|86497.1|86447.1|86498|86461.2|86466.5|86425.1|71
1631800910000|2021-09-16 14:01:50|86486.7|86461.7|86466.3|86441.3|86496.5|86461.7|86453.6|86428.1|76
1631800920000|2021-09-16 14:02:00|86469.5|86444.5|86460.2|86435.2|86474.2|86447|86457.6|86424.2|66
1631800930000|2021-09-16 14:02:10|86459.7|86434.7|86464.2|86439.2|86466.9|86441.9|86459.2|86434.2|56
1631800940000|2021-09-16 14:02:20|86468.2|86443.2|86501.9|86451.9|86506|86471.4|86467.9|86442.9|72
1631800950000|2021-09-16 14:02:30|86501.8|86451.8|86485.8|86460.8|86504.2|86464.2|86485.7|86450.7|61
1631800960000|2021-09-16 14:02:40|86485.1|86460.1|86485.1|86460.1|86485.8|86460.8|86483.1|86458.1|46
1631800970000|2021-09-16 14:02:50|86485.4|86460.4|86480.6|86455.6|86485.4|86460.4|86478.9|86453.9|49
1631800980000|2021-09-16 14:03:00|86478.5|86453.5|86482.3|86457.3|86483.2|86458.2|86477.7|86452.7|50
1631800990000|2021-09-16 14:03:10|86482.7|86457.7|86469.1|86444.1|86482.8|86457.8|86469.1|86444.1|59
1631801000000|2021-09-16 14:03:20|86468.6|86443.6|86464.8|86439.8|86469.3|86444.3|86459|86434|56
1631801010000|2021-09-16 14:03:30|86463.6|86438.6|86459.8|86434.8|86466.5|86441.5|86454.9|86429.9|61
1631801020000|2021-09-16 14:03:40|86461.2|86436.2|86478.6|86453.6|86489.6|86454|86461.2|86436.2|64
1631801030000|2021-09-16 14:03:50|86478.5|86453.5|86473.6|86448.6|86478.5|86453.5|86472|86447|48
1631801040000|2021-09-16 14:04:00|86473.8|86448.8|86488.5|86463.5|86489.6|86464.6|86473.8|86448.8|63
1631801050000|2021-09-16 14:04:10|86488.7|86463.7|86481.9|86456.9|86490.5|86465.5|86481.9|86456.9|60
1631801060000|2021-09-16 14:04:20|86482.1|86457.1|86482.4|86457.4|86482.7|86457.7|86481.6|86456.6|42
1631801070000|2021-09-16 14:04:30|86481|86456|86478.9|86453.9|86481.3|86456.3|86474.6|86449.6|53
1631801080000|2021-09-16 14:04:40|86479.1|86454.1|86478.9|86453.9|86479.8|86454.8|86478.3|86453.3|49
1631801090000|2021-09-16 14:04:50|86478.7|86453.7|86461.9|86436.9|86478.7|86453.7|86461|86436|59
1631801100000|2021-09-16 14:05:00|86461.7|86436.7|86469.3|86444.3|86477|86452|86461.7|86436.7|63
1631801110000|2021-09-16 14:05:10|86468.9|86443.9|86457.3|86432.3|86468.9|86443.9|86456.3|86431.3|56
1631801120000|2021-09-16 14:05:20|86457.2|86432.2|86479.7|86454.7|86480.8|86455.8|86457.2|86432.2|64
1631801130000|2021-09-16 14:05:30|86479.6|86454.6|86481.1|86456.1|86481.1|86456.1|86475.3|86450.3|51
1631801140000|2021-09-16 14:05:40|86481.2|86456.2|86475.9|86450.9|86487.1|86462.1|86468.1|86443.1|59
1631801150000|2021-09-16 14:05:50|86477.3|86452.3|86466.9|86441.9|86477.3|86452.3|86465.7|86440.7|60
1631801160000|2021-09-16 14:06:00|86467.2|86442.2|86469.6|86444.6|86471.1|86446.1|86466.1|86441.1|56
1631801170000|2021-09-16 14:06:10|86469.4|86444.4|86472.8|86447.8|86474.3|86449.3|86468.9|86443.9|57
1631801180000|2021-09-16 14:06:20|86472.6|86447.6|86486.4|86461.4|86494.9|86469.9|86471.5|86446.5|62
1631801190000|2021-09-16 14:06:30|86483.2|86458.2|86475.9|86450.9|86483.2|86458.2|86474.8|86449.8|59
1631801200000|2021-09-16 14:06:40|86476.6|86451.6|86473.1|86448.1|86476.6|86451.6|86468.1|86443.1|59
1631801210000|2021-09-16 14:06:50|86472.7|86447.7|86472.5|86447.5|86473.1|86448.1|86467.5|86442.5|58
1631801220000|2021-09-16 14:07:00|86471.8|86446.8|86472.1|86447.1|86474|86449|86471.4|86446.4|58
1631801230000|2021-09-16 14:07:10|86472|86447|86470.1|86445.1|86472.1|86447.1|86467.6|86442.6|54
1631801240000|2021-09-16 14:07:20|86470|86445|86468.8|86443.8|86476.3|86451.3|86468.4|86443.4|56
1631801250000|2021-09-16 14:07:30|86469.3|86444.3|86465.3|86440.3|86470.3|86445.3|86464.5|86439.5|55
1631801260000|2021-09-16 14:07:40|86464.7|86439.7|86455.7|86430.7|86467.5|86442.5|86455|86430|61
1631801270000|2021-09-16 14:07:50|86456.4|86431.4|86452.5|86427.5|86458|86433|86450.7|86425.7|57
1631801280000|2021-09-16 14:08:00|86451.6|86426.6|86457.5|86432.5|86457.8|86432.8|86451.6|86426.6|47
1631801290000|2021-09-16 14:08:10|86457|86432|86455.4|86430.4|86458.1|86433.1|86451.5|86426.5|54
1631801300000|2021-09-16 14:08:20|86456.8|86431.8|86452.2|86427.2|86456.8|86431.8|86449.3|86424.3|63
1631801310000|2021-09-16 14:08:30|86451.7|86426.7|86453.9|86428.9|86454.2|86429.2|86450.4|86425.4|45
1631801320000|2021-09-16 14:08:40|86453.8|86428.8|86445.6|86420.6|86454.6|86429.6|86444.8|86419.8|41
1631801330000|2021-09-16 14:08:50|86446.4|86421.4|86439.8|86414.8|86446.4|86421.4|86439|86414|58
1631801340000|2021-09-16 14:09:00|86439.5|86414.5|86447.8|86422.8|86448.3|86423.3|86439.4|86414.4|49
1631801350000|2021-09-16 14:09:10|86448|86423|86441.9|86416.9|86448|86423|86440.4|86415.4|50
1631801360000|2021-09-16 14:09:20|86441.2|86416.2|86434|86409|86442.6|86417.6|86432.7|86407.7|55
1631801370000|2021-09-16 14:09:30|86433.6|86408.6|86429.4|86404.4|86438.5|86413.5|86429.4|86404.4|50
1631801380000|2021-09-16 14:09:40|86429.8|86404.8|86430|86405|86431.6|86406.6|86428.6|86403.6|42
1631801390000|2021-09-16 14:09:50|86429.7|86404.7|86426.9|86401.9|86429.7|86404.7|86426.2|86401.2|47
1631801400000|2021-09-16 14:10:00|86426.4|86401.4|86432.6|86407.6|86432.9|86407.9|86426.4|86401.4|63
1631801410000|2021-09-16 14:10:10|86432|86407|86437.3|86412.3|86440.7|86415.7|86431.8|86406.8|59
1631801420000|2021-09-16 14:10:20|86437|86412|86430.8|86405.8|86437.4|86412.4|86429.8|86404.8|59
1631801430000|2021-09-16 14:10:30|86431.2|86406.2|86435.6|86410.6|86435.6|86410.6|86428.8|86403.8|45
1631801440000|2021-09-16 14:10:40|86435.3|86410.3|86437.2|86412.2|86437.4|86412.4|86434.9|86409.9|45
1631801450000|2021-09-16 14:10:50|86436.9|86411.9|86443.3|86418.3|86445.1|86420.1|86435|86410|60
1631801460000|2021-09-16 14:11:00|86444|86419|86443.9|86418.9|86444|86419|86442.1|86417.1|44
1631801470000|2021-09-16 14:11:10|86443.2|86418.2|86443.8|86418.8|86444.6|86419.6|86443.1|86418.1|40
1631801480000|2021-09-16 14:11:20|86444.2|86419.2|86440.8|86415.8|86445.1|86420.1|86439.6|86414.6|51
1631801490000|2021-09-16 14:11:30|86440.2|86415.2|86435.5|86410.5|86440.2|86415.2|86433.6|86408.6|52
1631801500000|2021-09-16 14:11:40|86435.2|86410.2|86439.2|86414.2|86441|86416|86434.9|86409.9|59
1631801510000|2021-09-16 14:11:50|86439.1|86414.1|86439.8|86414.8|86440.1|86415.1|86438.4|86413.4|36
1631801520000|2021-09-16 14:12:00|86439.3|86414.3|86440.1|86415.1|86443.8|86418.8|86439.1|86414.1|48
1631801530000|2021-09-16 14:12:10|86441.1|86416.1|86442.2|86417.2|86442.6|86417.6|86440.1|86415.1|45
1631801540000|2021-09-16 14:12:20|86442.4|86417.4|86439.4|86414.4|86443.9|86418.9|86437.7|86412.7|40
1631801550000|2021-09-16 14:12:30|86439.8|86414.8|86440.7|86415.7|86443.3|86418.3|86439.3|86414.3|41
1631801560000|2021-09-16 14:12:40|86440.9|86415.9|86438.6|86413.6|86441.3|86416.3|86437|86412|40
1631801570000|2021-09-16 14:12:50|86438.5|86413.5|86449.1|86424.1|86449.8|86424.8|86436.1|86411.1|61
1631801580000|2021-09-16 14:13:00|86448.8|86423.8|86450.8|86425.8|86452.7|86427.7|86448.8|86423.8|55
1631801590000|2021-09-16 14:13:10|86451|86426|86452.6|86427.6|86454.2|86429.2|86450.7|86425.7|51
1631801600000|2021-09-16 14:13:20|86453.1|86428.1|86458.8|86433.8|86472.2|86436.7|86452.5|86421.4|63
1631801610000|2021-09-16 14:13:30|86459.2|86434.2|86460.6|86435.6|86461.1|86436.1|86457.8|86432.8|54
1631801620000|2021-09-16 14:13:40|86459.9|86434.9|86458.6|86433.6|86460.2|86435.2|86457.8|86432.8|41
1631801630000|2021-09-16 14:13:50|86458.5|86433.5|86463.2|86438.2|86467.2|86442.2|86458.5|86433.5|50
1631801640000|2021-09-16 14:14:00|86462.8|86437.8|86479|86454|86482.2|86457.2|86462|86437|63
1631801650000|2021-09-16 14:14:10|86478.3|86453.3|86484.6|86459.6|86485|86460|86478.1|86453.1|55
1631801660000|2021-09-16 14:14:20|86485.1|86460.1|86487.4|86462.4|86487.9|86462.9|86483.6|86458.6|46
1631801670000|2021-09-16 14:14:30|86487.2|86462.2|86490.1|86465.1|86490.3|86465.3|86486.6|86461.6|52
1631801680000|2021-09-16 14:14:40|86491|86466|86489.5|86464.5|86491.5|86466.5|86487.8|86462.8|54
1631801690000|2021-09-16 14:14:50|86488|86463|86494.1|86469.1|86496.6|86471.6|86486.7|86461.7|60
1631801700000|2021-09-16 14:15:00|86493.8|86468.8|86497.4|86472.4|86497.6|86472.6|86492.7|86467.7|56
1631801710000|2021-09-16 14:15:10|86497.3|86472.3|86498.6|86473.6|86502.3|86477.3|86494.9|86469.9|52
1631801720000|2021-09-16 14:15:20|86497.7|86472.7|86502.3|86477.3|86504.2|86479.2|86497.6|86472.6|57
1631801730000|2021-09-16 14:15:30|86502.4|86477.4|86514.4|86489.4|86514.6|86489.6|86501.2|86476.2|62
1631801740000|2021-09-16 14:15:40|86514.3|86489.3|86514.3|86489.3|86516.5|86491.5|86512.4|86487.4|57
1631801750000|2021-09-16 14:15:50|86514|86489|86520.4|86495.4|86520.6|86495.6|86514|86489|56
1631801760000|2021-09-16 14:16:00|86520.1|86495.1|86518|86493|86524.6|86499.6|86509.3|86484.3|55
1631801770000|2021-09-16 14:16:10|86518.3|86493.3|86527.7|86502.7|86529|86504|86518.3|86493.3|64
1631801780000|2021-09-16 14:16:20|86529.5|86504.5|86530.7|86505.7|86533.8|86508.8|86529.5|86504.5|52
1631801790000|2021-09-16 14:16:30|86530.8|86505.8|86525.7|86500.7|86531.9|86506.9|86524.1|86499.1|54
1631801800000|2021-09-16 14:16:40|86525.9|86500.9|86527.8|86502.8|86527.9|86502.9|86525.7|86500.7|34
1631801810000|2021-09-16 14:16:50|86529.2|86504.2|86529.3|86504.3|86529.9|86504.9|86527.6|86502.6|39
1631801820000|2021-09-16 14:17:00|86528.6|86503.6|86528.5|86503.5|86528.9|86503.9|86525|86500|51
1631801830000|2021-09-16 14:17:10|86528|86503|86527.9|86502.9|86531.8|86506.8|86527.5|86502.5|44
1631801840000|2021-09-16 14:17:20|86527.7|86502.7|86529.8|86504.8|86530.1|86505.1|86525.6|86500.6|51
1631801850000|2021-09-16 14:17:30|86529.5|86504.5|86524.2|86499.2|86529.5|86504.5|86523.5|86498.5|49
1631801860000|2021-09-16 14:17:40|86524|86499|86515|86465|86524.6|86499.6|86495.8|86454.2|55
1631801870000|2021-09-16 14:17:50|86514|86464|86506.6|86481.6|86519.6|86481.7|86501.4|86464|50
1631801880000|2021-09-16 14:18:00|86505.9|86480.9|86499.2|86474.2|86505.9|86480.9|86496.6|86471.6|52
1631801890000|2021-09-16 14:18:10|86499|86474|86494|86469|86499.5|86474.5|86493.3|86468.3|41
1631801900000|2021-09-16 14:18:20|86496|86471|86502.7|86477.7|86503.3|86478.3|86496|86471|55
1631801910000|2021-09-16 14:18:30|86502.6|86477.6|86507.9|86482.9|86509.5|86484.5|86501.9|86476.9|53
1631801920000|2021-09-16 14:18:40|86508|86483|86503.9|86478.9|86509.1|86484.1|86500.9|86475.9|43
1631801930000|2021-09-16 14:18:50|86504.2|86479.2|86506.1|86481.1|86507.4|86482.4|86503.4|86478.4|35
1631801940000|2021-09-16 14:19:00|86506.6|86481.6|86503.7|86478.7|86510.3|86485.3|86503.6|86478.6|47
1631801950000|2021-09-16 14:19:10|86503.5|86478.5|86504.6|86479.6|86506.5|86481.5|86502.4|86477.4|36
1631801960000|2021-09-16 14:19:20|86504.2|86479.2|86492.7|86467.7|86504.2|86479.2|86490.8|86465.8|51
1631801970000|2021-09-16 14:19:30|86492.9|86467.9|86500.1|86475.1|86500.4|86475.4|86492.6|86467.6|47
1631801980000|2021-09-16 14:19:40|86499.6|86474.6|86499.8|86474.8|86500.3|86475.3|86498.5|86473.5|29
1631801990000|2021-09-16 14:19:50|86499.6|86474.6|86503.5|86478.5|86506.1|86481.1|86499.6|86474.6|41
1631802000000|2021-09-16 14:20:00|86502.6|86477.6|86507.7|86482.7|86507.7|86482.7|86500.9|86475.9|50
1631802010000|2021-09-16 14:20:10|86504.9|86479.9|86506.9|86481.9|86507.9|86482.9|86504.1|86479.1|37
1631802020000|2021-09-16 14:20:20|86507.4|86482.4|86508.7|86483.7|86508.7|86483.7|86506.8|86481.8|37
1631802030000|2021-09-16 14:20:30|86508|86483|86514.6|86489.6|86514.8|86489.8|86507.5|86482.5|38
1631802040000|2021-09-16 14:20:40|86513.9|86488.9|86509.8|86484.8|86514.2|86489.2|86508|86483|36
1631802050000|2021-09-16 14:20:50|86508.9|86483.9|86504.3|86479.3|86509.2|86484.2|86504|86479|33
1631802060000|2021-09-16 14:21:00|86504.2|86479.2|86503.4|86478.4|86506.4|86481.4|86501.6|86476.6|47
1631802070000|2021-09-16 14:21:10|86503.1|86478.1|86497.4|86472.4|86505.5|86480.5|86497.4|86472.4|43
1631802080000|2021-09-16 14:21:20|86497.8|86472.8|86502|86477|86502.6|86477.6|86497.8|86472.8|49
1631802090000|2021-09-16 14:21:30|86502.4|86477.4|86501|86476|86505|86480|86500.7|86475.7|47
1631802100000|2021-09-16 14:21:40|86501.2|86476.2|86502.8|86477.8|86503.1|86478.1|86500.6|86475.6|31
1631802110000|2021-09-16 14:21:50|86502.6|86477.6|86503.3|86478.3|86507.9|86482.9|86501.7|86476.7|42
1631802120000|2021-09-16 14:22:00|86503.4|86478.4|86505.4|86480.4|86506|86481|86502.3|86477.3|41
1631802130000|2021-09-16 14:22:10|86505.6|86480.6|86504|86479|86505.7|86480.7|86502.1|86477.1|44
1631802140000|2021-09-16 14:22:20|86504.2|86479.2|86501.2|86476.2|86504.7|86479.7|86499.7|86474.7|53
1631802150000|2021-09-16 14:22:30|86499.5|86474.5|86498.9|86473.9|86502.3|86477.3|86495.4|86470.4|45
1631802160000|2021-09-16 14:22:40|86499|86474|86499.1|86474.1|86500|86475|86497.6|86472.6|44
1631802170000|2021-09-16 14:22:50|86499.3|86474.3|86502.9|86477.9|86504|86479|86499.3|86474.3|34
1631802180000|2021-09-16 14:23:00|86502.7|86477.7|86505.4|86480.4|86505.6|86480.6|86502.3|86477.3|46
1631802190000|2021-09-16 14:23:10|86505.7|86480.7|86505.7|86480.7|86507|86482|86501.1|86476.1|46
1631802200000|2021-09-16 14:23:20|86505.8|86480.8|86501.7|86476.7|86506.8|86481.8|86500.7|86475.7|35
1631802210000|2021-09-16 14:23:30|86501.4|86476.4|86502.1|86477.1|86502.1|86477.1|86497.3|86472.3|45
1631802220000|2021-09-16 14:23:40|86503.6|86478.6|86504.4|86479.4|86504.6|86479.6|86502.7|86477.7|39
1631802230000|2021-09-16 14:23:50|86504|86479|86505.4|86480.4|86506.5|86481.5|86503.7|86478.7|47
1631802240000|2021-09-16 14:24:00|86505.6|86480.6|86510|86485|86510|86485|86503.3|86478.3|49
1631802250000|2021-09-16 14:24:10|86511.3|86486.3|86509.6|86484.6|86511.3|86486.3|86507.6|86482.6|28
1631802260000|2021-09-16 14:24:20|86509.7|86484.7|86501.4|86476.4|86509.9|86484.9|86500.5|86475.5|44
1631802270000|2021-09-16 14:24:30|86501.3|86476.3|86503.1|86478.1|86503.8|86478.8|86501.1|86476.1|27
1631802280000|2021-09-16 14:24:40|86501.9|86476.9|86485.1|86460.1|86504.1|86479.1|86483.2|86458.2|60
1631802290000|2021-09-16 14:24:50|86485.8|86460.8|86484.3|86459.3|86486.4|86461.4|86483.1|86458.1|47
1631802300000|2021-09-16 14:25:00|86484.2|86459.2|86496.6|86471.6|86497.9|86472.9|86482.4|86457.4|55
1631802310000|2021-09-16 14:25:10|86494.8|86469.8|86494.3|86469.3|86495.4|86470.4|86492.9|86467.9|49
1631802320000|2021-09-16 14:25:20|86494.5|86469.5|86502.8|86477.8|86503.8|86478.8|86494.1|86469.1|47
1631802330000|2021-09-16 14:25:30|86503|86478|86505.1|86480.1|86505.1|86480.1|86500.7|86475.7|31
1631802340000|2021-09-16 14:25:40|86504.8|86479.8|86505.9|86480.9|86507.5|86482.5|86504|86479|45
1631802350000|2021-09-16 14:25:50|86505.6|86480.6|86503.7|86478.7|86506.4|86481.4|86501.2|86476.2|47
1631802360000|2021-09-16 14:26:00|86504|86479|86501.4|86476.4|86504|86479|86501.3|86476.3|36
1631802370000|2021-09-16 14:26:10|86502.4|86477.4|86505.5|86480.5|86506.6|86481.6|86502.4|86477.4|40
1631802380000|2021-09-16 14:26:20|86505.4|86480.4|86503.2|86478.2|86506.1|86481.1|86501.4|86476.4|55
1631802390000|2021-09-16 14:26:30|86503.3|86478.3|86498.6|86473.6|86505.6|86480.6|86498.6|86473.6|50
1631802400000|2021-09-16 14:26:40|86499.4|86474.4|86505.3|86480.3|86505.3|86480.3|86498|86473|58
1631802410000|2021-09-16 14:26:50|86505|86480|86514.6|86489.6|86516|86491|86504.7|86479.7|61
1631802420000|2021-09-16 14:27:00|86515.3|86490.3|86501.1|86476.1|86515.4|86490.4|86501.1|86476.1|47
1631802430000|2021-09-16 14:27:10|86501.7|86476.7|86498.4|86473.4|86502.5|86477.5|86496.8|86471.8|48
1631802440000|2021-09-16 14:27:20|86497.8|86472.8|86498.5|86473.5|86498.9|86473.9|86497.6|86472.6|31
1631802450000|2021-09-16 14:27:30|86498.6|86473.6|86499.3|86474.3|86512|86475.5|86495.7|86462|36
1631802460000|2021-09-16 14:27:40|86499.2|86474.2|86494.3|86469.3|86499.2|86474.2|86494.3|86469.3|37
1631802470000|2021-09-16 14:27:50|86494|86469|86480.7|86455.7|86494.7|86469.7|86480.7|86455.7|53
1631802480000|2021-09-16 14:28:00|86478.6|86453.6|86478|86453|86491|86454.2|86476.2|86438|45
1631802490000|2021-09-16 14:28:10|86478.3|86453.3|86481.9|86456.9|86481.9|86456.9|86477.5|86452.5|38
1631802500000|2021-09-16 14:28:20|86481.7|86456.7|86484.9|86459.9|86497.1|86460.2|86479.6|86442.8|43
1631802510000|2021-09-16 14:28:30|86484.7|86459.7|86481.7|86456.7|86484.7|86459.7|86481.7|86456.7|32
1631802520000|2021-09-16 14:28:40|86482|86457|86484.5|86459.5|86485.6|86460.6|86482|86457|32
1631802530000|2021-09-16 14:28:50|86484.7|86459.7|86480.7|86455.7|86492.2|86460|86479.5|86442.2|33
1631802540000|2021-09-16 14:29:00|86481.2|86456.2|86479.9|86454.9|86485.6|86460.6|86479.9|86454.9|51
1631802550000|2021-09-16 14:29:10|86479.3|86454.3|86474.5|86449.5|86480.8|86455.8|86473.7|86448.7|47
1631802560000|2021-09-16 14:29:20|86474.3|86449.3|86469|86444|86474.9|86449.9|86468.1|86443.1|52
1631802570000|2021-09-16 14:29:30|86469.6|86444.6|86474.2|86449.2|86485.7|86449.5|86469.5|86434.2|45
1631802580000|2021-09-16 14:29:40|86473.9|86448.9|86471.4|86446.4|86475.9|86450.9|86471.4|86446.4|45
1631802590000|2021-09-16 14:29:50|86471.8|86446.8|86466.4|86441.4|86472.2|86447.2|86461.4|86436.4|50
1631802600000|2021-09-16 14:30:00|86465.1|86440.1|86475.4|86450.4|86476.4|86451.4|86465.1|86440.1|55
1631802610000|2021-09-16 14:30:10|86475.3|86450.3|86482.9|86457.9|86483.2|86458.2|86475.1|86450.1|46
1631802620000|2021-09-16 14:30:20|86483|86458|86481|86456|86483|86458|86479.1|86454.1|46
1631802630000|2021-09-16 14:30:30|86480.8|86455.8|86490.7|86465.7|86503.8|86468.2|86479.7|86447|44
1631802640000|2021-09-16 14:30:40|86490.5|86465.5|86489.2|86464.2|86491.8|86466.8|86489.2|86464.2|33
1631802650000|2021-09-16 14:30:50|86489.5|86464.5|86489.5|86464.5|86490.8|86465.8|86488.6|86463.6|41
1631802660000|2021-09-16 14:31:00|86489.6|86464.6|86473.7|86448.7|86495.7|86470.7|86472.7|86447.7|45
1631802670000|2021-09-16 14:31:10|86474.4|86449.4|86476.8|86451.8|86478.1|86453.1|86474|86449|46
1631802680000|2021-09-16 14:31:20|86476.7|86451.7|86473.2|86448.2|86477.5|86452.5|86470.8|86445.8|31
1631802690000|2021-09-16 14:31:30|86474.1|86449.1|86472|86447|86474.4|86449.4|86469.7|86444.7|42
1631802700000|2021-09-16 14:31:40|86471.7|86446.7|86472.7|86447.7|86472.9|86447.9|86471|86446|37
1631802710000|2021-09-16 14:31:50|86471.7|86446.7|86466.8|86441.8|86472.8|86447.8|86465.9|86440.9|43
1631802720000|2021-09-16 14:32:00|86466|86441|86466.5|86441.5|86467.2|86442.2|86465.2|86440.2|41
1631802730000|2021-09-16 14:32:10|86466.7|86441.7|86471.4|86446.4|86471.7|86446.7|86466|86441|32
1631802740000|2021-09-16 14:32:20|86472.5|86447.5|86470.1|86445.1|86473.6|86448.6|86469.3|86444.3|43
1631802750000|2021-09-16 14:32:30|86470.6|86445.6|86465.9|86440.9|86471.7|86446.7|86465.9|86440.9|44
1631802760000|2021-09-16 14:32:40|86465.3|86440.3|86466|86441|86466.1|86441.1|86464.2|86439.2|54
1631802770000|2021-09-16 14:32:50|86465.8|86440.8|86465.9|86440.9|86466.3|86441.3|86463.7|86438.7|37
1631802780000|2021-09-16 14:33:00|86465.7|86440.7|86458.5|86433.5|86465.7|86440.7|86457.6|86432.6|48
1631802790000|2021-09-16 14:33:10|86457.8|86432.8|86458.9|86433.9|86460.4|86435.4|86457.4|86432.4|49
1631802800000|2021-09-16 14:33:20|86459.3|86434.3|86457.1|86432.1|86459.6|86434.6|86455.7|86430.7|44
1631802810000|2021-09-16 14:33:30|86457.3|86432.3|86452.2|86427.2|86458.5|86433.5|86451.8|86426.8|58
1631802820000|2021-09-16 14:33:40|86452.1|86427.1|86449|86424|86452.6|86427.6|86448.8|86423.8|47
1631802830000|2021-09-16 14:33:50|86448.7|86423.7|86451.1|86426.1|86452|86427|86440|86415|49
1631802840000|2021-09-16 14:34:00|86451.2|86426.2|86453.4|86428.4|86455|86430|86449.1|86424.1|52
1631802850000|2021-09-16 14:34:10|86453.2|86428.2|86453.3|86428.3|86454.3|86429.3|86451.4|86426.4|49
1631802860000|2021-09-16 14:34:20|86452.9|86427.9|86449.3|86424.3|86452.9|86427.9|86447.7|86422.7|45
1631802870000|2021-09-16 14:34:30|86449.1|86424.1|86448.8|86423.8|86449.3|86424.3|86448|86423|42
1631802880000|2021-09-16 14:34:40|86448.7|86423.7|86448.1|86423.1|86449.2|86424.2|86448.1|86423.1|34
1631802890000|2021-09-16 14:34:50|86448.3|86423.3|86451.1|86426.1|86451.2|86426.2|86447.9|86422.9|35
1631802900000|2021-09-16 14:35:00|86450.9|86425.9|86439.8|86414.8|86453.2|86428.2|86439.2|86414.2|61
1631802910000|2021-09-16 14:35:10|86438.1|86413.1|86422.9|86397.9|86451.3|86414.2|86419.7|86382.7|69
1631802920000|2021-09-16 14:35:20|86423.3|86398.3|86428.1|86403.1|86440.7|86404.3|86423|86388.8|56
1631802930000|2021-09-16 14:35:30|86427.6|86402.6|86419.1|86394.1|86434.7|86403.6|86418.3|86381.8|53
1631802940000|2021-09-16 14:35:40|86418.8|86393.8|86426.1|86401.1|86427.9|86402.9|86418.5|86393.5|55
1631802950000|2021-09-16 14:35:50|86425.8|86400.8|86422.9|86397.9|86434.3|86401.5|86420.9|86384.3|37
1631802960000|2021-09-16 14:36:00|86423|86398|86428.4|86403.4|86445.1|86404.4|86422.4|86386.4|62
1631802970000|2021-09-16 14:36:10|86428.8|86403.8|86424.3|86399.3|86439.4|86404.6|86421.7|86388.7|42
1631802980000|2021-09-16 14:36:20|86425.5|86400.5|86422.8|86397.8|86426.5|86401.5|86422.8|86397.8|39
1631802990000|2021-09-16 14:36:30|86422.6|86397.6|86423.9|86398.9|86424.6|86399.6|86422.5|86397.5|24
1631803000000|2021-09-16 14:36:40|86424.3|86399.3|86424.7|86399.7|86424.7|86399.7|86423.8|86398.8|18
1631803010000|2021-09-16 14:36:50|86424.9|86399.9|86446.4|86396.4|86447.5|86411|86424.9|86395.4|51
1631803020000|2021-09-16 14:37:00|86446.3|86396.3|86427.8|86402.8|86446.3|86409.8|86427.4|86390.1|49
1631803030000|2021-09-16 14:37:10|86427.9|86402.9|86420.1|86395.1|86427.9|86402.9|86419.5|86394.5|43
1631803040000|2021-09-16 14:37:20|86419.1|86394.1|86406.4|86381.4|86420.5|86395.5|86404.9|86379.9|51
1631803050000|2021-09-16 14:37:30|86406.2|86381.2|86387.6|86362.6|86407|86381.8|86386.6|86351.9|52
1631803060000|2021-09-16 14:37:40|86387|86362|86384.8|86359.8|86388.4|86363.4|86383.5|86358.5|45
1631803070000|2021-09-16 14:37:50|86385|86360|86395.9|86370.9|86405.9|86371.2|86384.9|86349.3|61
1631803080000|2021-09-16 14:38:00|86396.5|86371.5|86401.6|86376.6|86405.8|86380.8|86396.5|86371.5|63
1631803090000|2021-09-16 14:38:10|86402.3|86377.3|86398.4|86348.4|86402.5|86377.5|86383.7|86348.4|46
1631803100000|2021-09-16 14:38:20|86398.9|86348.9|86383.3|86358.3|86398.9|86359.6|86382.7|86345.8|50
1631803110000|2021-09-16 14:38:30|86382|86357|86373.7|86348.7|86394.8|86360.5|86373.7|86341.3|62
1631803120000|2021-09-16 14:38:40|86374.4|86349.4|86372.1|86347.1|86375.4|86350.4|86370.8|86345.8|52
1631803130000|2021-09-16 14:38:50|86372|86347|86368.7|86343.7|86374.8|86349.8|86368.7|86343.7|59
1631803140000|2021-09-16 14:39:00|86369.3|86344.3|86370.7|86345.7|86373.4|86348.4|86366.7|86341.7|55
1631803150000|2021-09-16 14:39:10|86369|86344|86362.2|86337.2|86370.2|86345.2|86360.4|86335.4|60
1631803160000|2021-09-16 14:39:20|86362.9|86337.9|86356.7|86331.7|86363.4|86338.4|86356.5|86331.5|62
1631803170000|2021-09-16 14:39:30|86357.6|86332.6|86359.3|86334.3|86361.4|86336.4|86357.6|86332.6|54
1631803180000|2021-09-16 14:39:40|86359.1|86334.1|86360.7|86335.7|86360.9|86335.9|86358.2|86333.2|49
1631803190000|2021-09-16 14:39:50|86360.4|86335.4|86365.1|86340.1|86380.3|86342.6|86359.8|86327.9|53
1631803200000|2021-09-16 14:40:00|86365.3|86340.3|86365.6|86340.6|86372.4|86347.4|86363.5|86338.5|54
1631803210000|2021-09-16 14:40:10|86364.9|86339.9|86363.5|86338.5|86369.5|86344.5|86362.2|86337.2|62
1631803220000|2021-09-16 14:40:20|86362.9|86337.9|86364.8|86339.8|86365.2|86340.2|86362.5|86337.5|54
1631803230000|2021-09-16 14:40:30|86364.7|86339.7|86358.5|86333.5|86365|86340|86356.9|86331.9|56
1631803240000|2021-09-16 14:40:40|86358.1|86333.1|86359.5|86334.5|86360.3|86335.3|86356.8|86331.8|51
1631803250000|2021-09-16 14:40:50|86360|86335|86360.4|86335.4|86361.9|86336.9|86359.4|86334.4|43
1631803260000|2021-09-16 14:41:00|86360.1|86335.1|86359.2|86334.2|86369.5|86337.6|86358.2|86319.5|49
1631803270000|2021-09-16 14:41:10|86361.1|86336.1|86356.1|86331.1|86361.1|86336.1|86355.9|86330.9|39
1631803280000|2021-09-16 14:41:20|86356.2|86331.2|86350|86325|86357.5|86332.5|86350|86325|40
1631803290000|2021-09-16 14:41:30|86349.9|86324.9|86344.5|86319.5|86351.4|86326.4|86344.1|86319.1|51
1631803300000|2021-09-16 14:41:40|86344.9|86319.9|86345.1|86320.1|86346|86321|86344.6|86319.6|30
1631803310000|2021-09-16 14:41:50|86345.2|86320.2|86337.9|86312.9|86345.2|86320.2|86336.8|86311.8|63
1631803320000|2021-09-16 14:42:00|86336.9|86311.9|86352.2|86327.2|86352.2|86327.2|86336.9|86311.9|50
1631803330000|2021-09-16 14:42:10|86353.8|86328.8|86365.2|86340.2|86365.2|86340.2|86353.8|86328.8|54
1631803340000|2021-09-16 14:42:20|86365.4|86340.4|86362.1|86337.1|86365.6|86340.6|86360.6|86335.6|50
1631803350000|2021-09-16 14:42:30|86362|86337|86361.3|86336.3|86362.9|86337.9|86360.5|86335.5|42
1631803360000|2021-09-16 14:42:40|86361.4|86336.4|86355|86330|86362.9|86337.9|86355|86330|42
1631803370000|2021-09-16 14:42:50|86366.3|86316.3|86359.9|86334.9|86366.3|86337.2|86355.2|86316.3|54
1631803380000|2021-09-16 14:43:00|86359.6|86334.6|86372.8|86347.8|86373.6|86348.6|86359.6|86334.6|58
1631803390000|2021-09-16 14:43:10|86372.9|86347.9|86362.2|86337.2|86372.9|86347.9|86358.7|86333.7|40
1631803400000|2021-09-16 14:43:20|86362.4|86337.4|86360.6|86335.6|86362.4|86337.4|86360|86335|37
1631803410000|2021-09-16 14:43:30|86360.5|86335.5|86362.5|86337.5|86371.6|86346.6|86360.5|86335.5|59
1631803420000|2021-09-16 14:43:40|86362.3|86337.3|86362.2|86337.2|86362.6|86337.6|86356.9|86331.9|52
1631803430000|2021-09-16 14:43:50|86363|86338|86363.7|86338.7|86363.8|86338.8|86362|86337|40
1631803440000|2021-09-16 14:44:00|86363.8|86338.8|86366.1|86341.1|86368|86343|86363.2|86338.2|58
1631803450000|2021-09-16 14:44:10|86365.7|86340.7|86365.9|86340.9|86367.1|86342.1|86363.9|86338.9|62
1631803460000|2021-09-16 14:44:20|86366.3|86341.3|86364.2|86339.2|86367.6|86342.6|86362.1|86337.1|48
1631803470000|2021-09-16 14:44:30|86363.9|86338.9|86364.9|86339.9|86366.9|86341.9|86363.6|86338.6|53
1631803480000|2021-09-16 14:44:40|86365.7|86340.7|86368.5|86343.5|86369.4|86344.4|86364.9|86339.9|47
1631803490000|2021-09-16 14:44:50|86368.6|86343.6|86364.1|86339.1|86368.7|86343.7|86356.3|86331.3|52
1631803500000|2021-09-16 14:45:00|86364|86339|86375.6|86350.6|86375.6|86350.6|86363.8|86338.8|59
1631803510000|2021-09-16 14:45:10|86375.9|86350.9|86374.7|86349.7|86378.1|86353.1|86372.9|86347.9|55
1631803520000|2021-09-16 14:45:20|86375.6|86350.6|86375.1|86350.1|86376.9|86351.9|86371.8|86346.8|50
1631803530000|2021-09-16 14:45:30|86374.8|86349.8|86372.6|86347.6|86376.8|86351.8|86372.3|86347.3|50
1631803540000|2021-09-16 14:45:40|86372.5|86347.5|86371.4|86346.4|86377.4|86352.4|86365.4|86340.4|57
1631803550000|2021-09-16 14:45:50|86372.4|86347.4|86362.8|86337.8|86375.6|86350.6|86360.8|86335.8|55
1631803560000|2021-09-16 14:46:00|86361.6|86336.6|86363.4|86338.4|86363.6|86338.6|86360.4|86335.4|46
1631803570000|2021-09-16 14:46:10|86363.6|86338.6|86357.8|86332.8|86367.1|86342.1|86357.6|86332.6|55
1631803580000|2021-09-16 14:46:20|86357.6|86332.6|86357.4|86332.4|86358.4|86333.4|86353.1|86328.1|39
1631803590000|2021-09-16 14:46:30|86357.6|86332.6|86352.5|86327.5|86358.9|86333.9|86351.9|86326.9|53
1631803600000|2021-09-16 14:46:40|86352.7|86327.7|86361.4|86336.4|86361.6|86336.6|86351.8|86326.8|54
1631803610000|2021-09-16 14:46:50|86361.9|86336.9|86361.8|86336.8|86363|86338|86355.3|86330.3|53
1631803620000|2021-09-16 14:47:00|86362|86337|86375.2|86350.2|86375.7|86350.7|86359.3|86334.3|56
1631803630000|2021-09-16 14:47:10|86375.3|86350.3|86381.5|86356.5|86381.6|86356.6|86373.9|86348.9|60
1631803640000|2021-09-16 14:47:20|86381.9|86356.9|86379.4|86354.4|86381.9|86356.9|86377.2|86352.2|35
1631803650000|2021-09-16 14:47:30|86378.7|86353.7|86369.6|86344.6|86381.2|86356.2|86368.8|86343.8|51
1631803660000|2021-09-16 14:47:40|86369.2|86344.2|86371.4|86346.4|86371.8|86346.8|86367.6|86342.6|40
1631803670000|2021-09-16 14:47:50|86371.7|86346.7|86370.2|86345.2|86371.8|86346.8|86369.7|86344.7|27
1631803680000|2021-09-16 14:48:00|86369.7|86344.7|86369|86344|86373.1|86348.1|86368.1|86343.1|46
1631803690000|2021-09-16 14:48:10|86369.6|86344.6|86370.4|86345.4|86374.1|86349.1|86368.3|86343.3|40
1631803700000|2021-09-16 14:48:20|86370.6|86345.6|86371.9|86346.9|86373.3|86348.3|86367.8|86342.8|47
1631803710000|2021-09-16 14:48:30|86371.6|86346.6|86379.9|86354.9|86380|86355|86371.6|86346.6|55
1631803720000|2021-09-16 14:48:40|86379.5|86354.5|86378.5|86353.5|86379.9|86354.9|86375|86350|47
1631803730000|2021-09-16 14:48:50|86378.6|86353.6|86381|86356|86381.3|86356.3|86377.6|86352.6|38
1631803740000|2021-09-16 14:49:00|86381.2|86356.2|86371.9|86346.9|86381.7|86356.7|86370.3|86345.3|53
1631803750000|2021-09-16 14:49:10|86371.4|86346.4|86379.4|86354.4|86379.4|86354.4|86370.9|86345.9|44
1631803760000|2021-09-16 14:49:20|86379.7|86354.7|86374.4|86349.4|86379.7|86354.7|86374|86349|45
1631803770000|2021-09-16 14:49:30|86374.6|86349.6|86373.2|86348.2|86375.6|86350.6|86371.6|86346.6|49
1631803780000|2021-09-16 14:49:40|86373.3|86348.3|86373|86348|86376.8|86351.8|86372.7|86347.7|48
1631803790000|2021-09-16 14:49:50|86372.9|86347.9|86368.1|86343.1|86376.4|86351.4|86366.8|86341.8|57
1631803800000|2021-09-16 14:50:00|86368.4|86343.4|86369|86344|86372|86347|86363.1|86338.1|56
1631803810000|2021-09-16 14:50:10|86368.9|86343.9|86375.7|86350.7|86378.4|86353.4|86368.3|86343.3|64
1631803820000|2021-09-16 14:50:20|86375.3|86350.3|86390.2|86365.2|86390.8|86365.8|86375.1|86350.1|60
1631803830000|2021-09-16 14:50:30|86391.3|86366.3|86382.3|86357.3|86393|86368|86381.2|86356.2|61
1631803840000|2021-09-16 14:50:40|86379.5|86354.5|86389.3|86364.3|86389.4|86364.4|86378.4|86353.4|45
1631803850000|2021-09-16 14:50:50|86389.1|86364.1|86395|86370|86412.4|86375.4|86384.2|86359.2|68
1631803860000|2021-09-16 14:51:00|86394|86369|86396.7|86371.7|86402.4|86377.4|86385.2|86360.2|66
1631803870000|2021-09-16 14:51:10|86396.3|86371.3|86390.7|86365.7|86398.6|86373.6|86390.7|86365.7|47
1631803880000|2021-09-16 14:51:20|86390.8|86365.8|86382.9|86357.9|86391|86366|86381.9|86356.9|55
1631803890000|2021-09-16 14:51:30|86383.6|86358.6|86379.6|86354.6|86383.6|86358.6|86376.5|86351.5|62
1631803900000|2021-09-16 14:51:40|86379.8|86354.8|86369.3|86344.3|86379.9|86354.9|86366.5|86341.5|49
1631803910000|2021-09-16 14:51:50|86368.6|86343.6|86351.1|86326.1|86368.6|86343.6|86350.2|86312.7|60
1631803920000|2021-09-16 14:52:00|86350.8|86325.8|86371.3|86321.3|86371.9|86333.8|86349.7|86317.2|51
1631803930000|2021-09-16 14:52:10|86370.9|86320.9|86353.7|86328.7|86370.9|86332.1|86349.8|86318.6|55
1631803940000|2021-09-16 14:52:20|86353.2|86328.2|86353.8|86328.8|86354.8|86329.8|86353.1|86328.1|37
1631803950000|2021-09-16 14:52:30|86354|86329|86354.7|86329.7|86356.6|86331.6|86353.9|86328.9|36
1631803960000|2021-09-16 14:52:40|86355|86330|86367.6|86342.6|86367.9|86342.9|86354.7|86329.7|50
1631803970000|2021-09-16 14:52:50|86367.9|86342.9|86365|86340|86368.3|86343.3|86363.7|86338.7|39
1631803980000|2021-09-16 14:53:00|86365.2|86340.2|86363.5|86338.5|86368.3|86343.3|86362.3|86337.3|56
1631803990000|2021-09-16 14:53:10|86363.6|86338.6|86368|86343|86368.9|86343.9|86363.6|86338.6|48
1631804000000|2021-09-16 14:53:20|86367.8|86342.8|86365.4|86340.4|86368.1|86343.1|86365.4|86340.4|44
1631804010000|2021-09-16 14:53:30|86365.3|86340.3|86363.8|86338.8|86366|86341|86362.6|86337.6|49
1631804020000|2021-09-16 14:53:40|86363.9|86338.9|86368.4|86343.4|86369.9|86344.9|86363.1|86338.1|50
1631804030000|2021-09-16 14:53:50|86368.8|86343.8|86370|86345|86372.5|86347.5|86368.3|86343.3|50
1631804040000|2021-09-16 14:54:00|86370.3|86345.3|86368|86343|86370.3|86345.3|86365.5|86340.5|46
1631804050000|2021-09-16 14:54:10|86368.2|86343.2|86368.3|86343.3|86370.3|86345.3|86362.5|86337.5|44
1631804060000|2021-09-16 14:54:20|86368.2|86343.2|86374.6|86349.6|86374.7|86349.7|86366.2|86341.2|46
1631804070000|2021-09-16 14:54:30|86374.9|86349.9|86386.4|86361.4|86401.2|86361.6|86374.6|86343.1|57
1631804080000|2021-09-16 14:54:40|86386.1|86361.1|86382.7|86357.7|86390.4|86365.4|86382.4|86357.4|60
1631804090000|2021-09-16 14:54:50|86382.6|86357.6|86380.3|86355.3|86383.9|86358.9|86378.8|86353.8|45
1631804100000|2021-09-16 14:55:00|86380.1|86355.1|86376.9|86351.9|86384.2|86359.2|86376.5|86351.5|58
1631804110000|2021-09-16 14:55:10|86377.1|86352.1|86379.9|86354.9|86381.9|86356.9|86373.3|86348.3|65
1631804120000|2021-09-16 14:55:20|86380|86355|86389.9|86364.9|86392.6|86367.6|86380|86355|67
1631804130000|2021-09-16 14:55:30|86390.9|86365.9|86390.8|86365.8|86391.1|86366.1|86386.8|86361.8|62
1631804140000|2021-09-16 14:55:40|86390.7|86365.7|86381.9|86356.9|86391.4|86366.4|86381.9|86356.9|51
1631804150000|2021-09-16 14:55:50|86380.8|86355.8|86378|86353|86385|86360|86377.2|86352.2|62
1631804160000|2021-09-16 14:56:00|86377.8|86352.8|86381.7|86356.7|86384.9|86359.9|86376.6|86351.6|58
1631804170000|2021-09-16 14:56:10|86382.3|86357.3|86382|86357|86382.4|86357.4|86381.1|86356.1|43
1631804180000|2021-09-16 14:56:20|86381.9|86356.9|86388.9|86363.9|86389.8|86364.8|86381.1|86356.1|46
1631804190000|2021-09-16 14:56:30|86388.7|86363.7|86391.2|86366.2|86391.5|86366.5|86388.6|86363.6|53
1631804200000|2021-09-16 14:56:40|86391.1|86366.1|86391|86366|86393.7|86368.7|86390.2|86365.2|48
1631804210000|2021-09-16 14:56:50|86390.9|86365.9|86399.4|86374.4|86399.7|86374.7|86390.9|86365.9|52
1631804220000|2021-09-16 14:57:00|86398.3|86373.3|86400.9|86375.9|86401.6|86376.6|86397.6|86372.6|40
1631804230000|2021-09-16 14:57:10|86401.3|86376.3|86398.5|86373.5|86405.5|86380.5|86397.2|86372.2|52
1631804240000|2021-09-16 14:57:20|86398.9|86373.9|86401.4|86376.4|86401.4|86376.4|86398.9|86373.9|46
1631804250000|2021-09-16 14:57:30|86398.6|86373.6|86400.5|86375.5|86401.1|86376.1|86396|86371|57
1631804260000|2021-09-16 14:57:40|86400.2|86375.2|86391.9|86366.9|86401.6|86376.6|86391.9|86366.9|53
1631804270000|2021-09-16 14:57:50|86391.7|86366.7|86400.3|86375.3|86402|86377|86390.1|86365.1|61
1631804280000|2021-09-16 14:58:00|86402.5|86377.5|86405.3|86380.3|86407.6|86382.6|86400.6|86375.6|60
1631804290000|2021-09-16 14:58:10|86404.4|86379.4|86405.6|86380.6|86405.8|86380.8|86402.4|86377.4|53
1631804300000|2021-09-16 14:58:20|86405.7|86380.7|86406.9|86381.9|86408.8|86383.8|86405.7|86380.7|58
1631804310000|2021-09-16 14:58:30|86406.8|86381.8|86412.7|86387.7|86413.8|86388.8|86406|86381|51
1631804320000|2021-09-16 14:58:40|86412.5|86387.5|86412|86387|86412.9|86387.9|86410.9|86385.9|41
1631804330000|2021-09-16 14:58:50|86412.1|86387.1|86419.4|86394.4|86422.4|86397.4|86411.2|86386.2|63
1631804340000|2021-09-16 14:59:00|86420.1|86395.1|86414.6|86389.6|86423.2|86398.2|86411.9|86386.9|67
1631804350000|2021-09-16 14:59:10|86414.1|86389.1|86403.9|86378.9|86414.3|86389.3|86400.1|86375.1|60
1631804360000|2021-09-16 14:59:20|86401.2|86376.2|86401.5|86376.5|86402.6|86377.6|86394.9|86369.9|55
1631804370000|2021-09-16 14:59:30|86402.5|86377.5|86400.3|86375.3|86402.6|86377.6|86399.9|86374.9|57
1631804380000|2021-09-16 14:59:40|86400.4|86375.4|86404.7|86379.7|86404.9|86379.9|86400.2|86375.2|44
1631804390000|2021-09-16 14:59:50|86404.8|86379.8|86405.6|86380.6|86405.6|86380.6|86397.2|86372.2|61
1631804400000|2021-09-16 15:00:00|86406.2|86381.2|86398.6|86373.6|86406.3|86381.3|86398.3|86373.3|61
1631804410000|2021-09-16 15:00:10|86400.8|86375.8|86399.7|86374.7|86405|86380|86398.9|86373.9|54
1631804420000|2021-09-16 15:00:20|86400|86375|86390.9|86365.9|86406.7|86375.6|86390.2|86355.2|55
1631804430000|2021-09-16 15:00:30|86391|86366|86384.1|86359.1|86391.9|86366.9|86382.7|86357.7|57
1631804440000|2021-09-16 15:00:40|86384|86359|86393.3|86368.3|86393.4|86368.4|86381.7|86356.7|56
1631804450000|2021-09-16 15:00:50|86393.9|86368.9|86393.4|86368.4|86394.8|86369.8|86392.1|86367.1|46
1631804460000|2021-09-16 15:01:00|86393.7|86368.7|86392.4|86367.4|86394.1|86369.1|86390.1|86365.1|56
1631804470000|2021-09-16 15:01:10|86392.3|86367.3|86395.7|86370.7|86395.7|86370.7|86391.9|86366.9|46
1631804480000|2021-09-16 15:01:20|86394.9|86369.9|86388.8|86363.8|86395.5|86370.5|86387.7|86362.7|55
1631804490000|2021-09-16 15:01:30|86388.2|86363.2|86388.3|86363.3|86395.3|86370.3|86386.6|86361.6|55
1631804500000|2021-09-16 15:01:40|86388.1|86363.1|86387.4|86362.4|86389|86364|86386.4|86361.4|47
1631804510000|2021-09-16 15:01:50|86388|86363|86381|86356|86388.2|86363.2|86379.7|86354.7|60
1631804520000|2021-09-16 15:02:00|86382.4|86357.4|86372.2|86347.2|86385.7|86360.7|86371.9|86346.9|66
1631804530000|2021-09-16 15:02:10|86372.3|86347.3|86371.4|86346.4|86373.4|86348.4|86370.5|86345.5|53
1631804540000|2021-09-16 15:02:20|86371.2|86346.2|86372.7|86347.7|86374.8|86349.8|86370.9|86345.9|42
1631804550000|2021-09-16 15:02:30|86372.5|86347.5|86369.2|86344.2|86373.3|86348.3|86369.2|86344.2|48
1631804560000|2021-09-16 15:02:40|86369.6|86344.6|86347.3|86322.3|86370|86345|86347|86322|67
1631804570000|2021-09-16 15:02:50|86347.4|86322.4|86335.9|86310.9|86348.6|86323.6|86334.3|86309.3|66
1631804580000|2021-09-16 15:03:00|86337.4|86312.4|86349|86324|86349.8|86324.8|86337.1|86312.1|64
1631804590000|2021-09-16 15:03:10|86349.8|86324.8|86352.2|86327.2|86352.9|86327.9|86349.4|86324.4|46
1631804600000|2021-09-16 15:03:20|86351.9|86326.9|86360.2|86335.2|86361.2|86336.2|86351.9|86326.9|56
1631804610000|2021-09-16 15:03:30|86360.3|86335.3|86375.2|86350.2|86375.8|86350.8|86360.3|86335.3|64
1631804620000|2021-09-16 15:03:40|86375.3|86350.3|86376|86351|86379.5|86354.5|86370.9|86345.9|55
1631804630000|2021-09-16 15:03:50|86375.5|86350.5|86386.1|86361.1|86386.1|86361.1|86375|86350|61
1631804640000|2021-09-16 15:04:00|86385.6|86360.6|86394.7|86369.7|86395.3|86370.3|86385.3|86360.3|61
1631804650000|2021-09-16 15:04:10|86394.5|86369.5|86401.8|86376.8|86403.6|86378.6|86393.8|86368.8|56
1631804660000|2021-09-16 15:04:20|86404.3|86379.3|86407.9|86382.9|86412.7|86387.7|86403.8|86378.8|49
1631804670000|2021-09-16 15:04:30|86408.1|86383.1|86403|86378|86411.5|86386.5|86402.8|86377.8|46
1631804680000|2021-09-16 15:04:40|86402|86377|86393.5|86368.5|86413|86377|86391.4|86363|43
1631804690000|2021-09-16 15:04:50|86393.4|86368.4|86386.8|86361.8|86394.6|86369.6|86386|86361|46
1631804700000|2021-09-16 15:05:00|86386.7|86361.7|86384.5|86359.5|86387|86362|86384.1|86359.1|54
1631804710000|2021-09-16 15:05:10|86385.1|86360.1|86387.9|86362.9|86388.6|86363.6|86379.5|86354.5|57
1631804720000|2021-09-16 15:05:20|86387.7|86362.7|86389.7|86364.7|86391.2|86366.2|86386.3|86361.3|38
1631804730000|2021-09-16 15:05:30|86390.5|86365.5|86387.4|86362.4|86390.5|86365.5|86387.2|86362.2|42
1631804740000|2021-09-16 15:05:40|86387.7|86362.7|86391.6|86366.6|86394.9|86369.9|86386.9|86361.9|42
1631804750000|2021-09-16 15:05:50|86393.1|86368.1|86393.8|86368.8|86394.4|86369.4|86389.2|86364.2|47
1631804760000|2021-09-16 15:06:00|86393.5|86368.5|86391|86366|86393.5|86368.5|86389.7|86364.7|50
1631804770000|2021-09-16 15:06:10|86391.3|86366.3|86397|86372|86397.3|86372.3|86391.3|86366.3|59
1631804780000|2021-09-16 15:06:20|86397.1|86372.1|86397.3|86372.3|86399.1|86374.1|86396.8|86371.8|53
1631804790000|2021-09-16 15:06:30|86395.6|86370.6|86397.1|86372.1|86398.3|86373.3|86395.2|86370.2|53
1631804800000|2021-09-16 15:06:40|86397|86372|86398.1|86373.1|86400.4|86375.4|86396|86371|53
1631804810000|2021-09-16 15:06:50|86399|86374|86395.4|86370.4|86399.4|86374.4|86394.7|86369.7|51
1631804820000|2021-09-16 15:07:00|86395.2|86370.2|86395|86370|86397.5|86372.5|86392|86367|52
1631804830000|2021-09-16 15:07:10|86395.2|86370.2|86385|86360|86398.1|86373.1|86383.1|86358.1|60
1631804840000|2021-09-16 15:07:20|86385.1|86360.1|86383.7|86358.7|86385.6|86360.6|86383.2|86358.2|39
1631804850000|2021-09-16 15:07:30|86383.5|86358.5|86389|86364|86392.2|86367.2|86383.3|86358.3|61
1631804860000|2021-09-16 15:07:40|86388.7|86363.7|86385.6|86360.6|86389.5|86364.5|86383.6|86358.6|51
1631804870000|2021-09-16 15:07:50|86385.5|86360.5|86385.1|86360.1|86386.1|86361.1|86381.8|86356.8|61
1631804880000|2021-09-16 15:08:00|86385.5|86360.5|86384.5|86359.5|86387.1|86362.1|86382.8|86357.8|49
1631804890000|2021-09-16 15:08:10|86385.2|86360.2|86382.5|86357.5|86386.2|86361.2|86381.6|86356.6|58
1631804900000|2021-09-16 15:08:20|86382.6|86357.6|86383.6|86358.6|86384.4|86359.4|86382.2|86357.2|32
1631804910000|2021-09-16 15:08:30|86383.7|86358.7|86385.1|86360.1|86387.8|86362.8|86383|86358|38
1631804920000|2021-09-16 15:08:40|86384.8|86359.8|86377.8|86352.8|86385|86360|86377.8|86352.8|47
1631804930000|2021-09-16 15:08:50|86379.9|86354.9|86376.4|86351.4|86379.9|86354.9|86374.1|86349.1|44
1631804940000|2021-09-16 15:09:00|86376.6|86351.6|86378|86353|86379.9|86354.9|86376.5|86351.5|47
1631804950000|2021-09-16 15:09:10|86378.4|86353.4|86382.2|86357.2|86383.6|86358.6|86378.2|86353.2|36
1631804960000|2021-09-16 15:09:20|86381.5|86356.5|86381.6|86356.6|86383.3|86358.3|86380.1|86355.1|49
1631804970000|2021-09-16 15:09:30|86381.1|86356.1|86381|86356|86382.2|86357.2|86380.5|86355.5|45
1631804980000|2021-09-16 15:09:40|86380.2|86355.2|86380.3|86355.3|86381.2|86356.2|86380|86355|25
1631804990000|2021-09-16 15:09:50|86380.4|86355.4|86379.7|86354.7|86380.9|86355.9|86379.2|86354.2|23
1631805000000|2021-09-16 15:10:00|86379.6|86354.6|86376.7|86351.7|86380.4|86355.4|86376|86351|37
1631805010000|2021-09-16 15:10:10|86377.2|86352.2|86376.2|86351.2|86380.8|86355.8|86375.4|86350.4|46
1631805020000|2021-09-16 15:10:20|86375.9|86350.9|86377.3|86352.3|86378.4|86353.4|86375.9|86350.9|40
1631805030000|2021-09-16 15:10:30|86377|86352|86382.4|86357.4|86383|86358|86376.8|86351.8|42
1631805040000|2021-09-16 15:10:40|86382.6|86357.6|86380.9|86355.9|86384.1|86359.1|86380.9|86355.9|29
1631805050000|2021-09-16 15:10:50|86382.8|86357.8|86378.3|86353.3|86382.8|86357.8|86376.4|86351.4|44
1631805060000|2021-09-16 15:11:00|86377.4|86352.4|86370.6|86345.6|86378.3|86353.3|86370.6|86345.6|44
1631805070000|2021-09-16 15:11:10|86371.1|86346.1|86368.7|86343.7|86371.7|86346.7|86367.1|86342.1|41
1631805080000|2021-09-16 15:11:20|86368.8|86343.8|86369.2|86344.2|86369.3|86344.3|86363|86338|53
1631805090000|2021-09-16 15:11:30|86369|86344|86362.4|86337.4|86369.2|86344.2|86361.3|86336.3|44
1631805100000|2021-09-16 15:11:40|86362.5|86337.5|86355|86330|86362.7|86337.7|86353.9|86328.9|49
1631805110000|2021-09-16 15:11:50|86354.9|86329.9|86351.1|86326.1|86354.9|86329.9|86346.5|86321.5|42
1631805120000|2021-09-16 15:12:00|86350.8|86325.8|86351|86326|86351.5|86326.5|86350.4|86325.4|21
1631805130000|2021-09-16 15:12:10|86351.5|86326.5|86351.6|86326.6|86357.3|86332.3|86351.5|86326.5|43
1631805140000|2021-09-16 15:12:20|86351.9|86326.9|86349.6|86324.6|86351.9|86326.9|86348.7|86323.7|37
1631805150000|2021-09-16 15:12:30|86349.4|86324.4|86349.1|86324.1|86350.2|86325.2|86348|86323|24
1631805160000|2021-09-16 15:12:40|86349.5|86324.5|86358.6|86333.6|86369.5|86334.9|86349.4|86319.5|39
1631805170000|2021-09-16 15:12:50|86359.1|86334.1|86355.4|86330.4|86359.7|86334.7|86355|86330|58
1631805180000|2021-09-16 15:13:00|86355|86330|86350.2|86325.2|86355.4|86330.4|86349.9|86324.9|46
1631805190000|2021-09-16 15:13:10|86349.8|86324.8|86348.1|86323.1|86350.9|86325.9|86347.8|86322.8|32
1631805200000|2021-09-16 15:13:20|86348.8|86323.8|86350.6|86325.6|86350.7|86325.7|86348.8|86323.8|31
1631805210000|2021-09-16 15:13:30|86350.9|86325.9|86354.7|86329.7|86355|86330|86349.7|86324.7|36
1631805220000|2021-09-16 15:13:40|86354.4|86329.4|86354|86329|86355.8|86330.8|86353.4|86328.4|45
1631805230000|2021-09-16 15:13:50|86354.1|86329.1|86353.7|86328.7|86354.8|86329.8|86353.4|86328.4|30
1631805240000|2021-09-16 15:14:00|86353.8|86328.8|86354.9|86329.9|86358.8|86333.8|86352.8|86327.8|30
1631805250000|2021-09-16 15:14:10|86354.7|86329.7|86356.2|86331.2|86356.3|86331.3|86353.9|86328.9|28
1631805260000|2021-09-16 15:14:20|86356.3|86331.3|86357.7|86332.7|86357.7|86332.7|86356.1|86331.1|26
1631805270000|2021-09-16 15:14:30|86358|86333|86356.9|86331.9|86359|86334|86355.8|86330.8|40
1631805280000|2021-09-16 15:14:40|86356.7|86331.7|86356.2|86331.2|86357.4|86332.4|86354.4|86329.4|34
1631805290000|2021-09-16 15:14:50|86356|86331|86359.5|86334.5|86359.7|86334.7|86355.8|86330.8|38
1631805300000|2021-09-16 15:15:00|86359.8|86334.8|86362.4|86337.4|86363.5|86338.5|86359.8|86334.8|41
1631805310000|2021-09-16 15:15:10|86362.3|86337.3|86384.6|86359.6|86392.9|86360|86361.2|86336.2|59
1631805320000|2021-09-16 15:15:20|86384.2|86359.2|86381.6|86356.6|86384.6|86359.6|86381.4|86356.4|37
1631805330000|2021-09-16 15:15:30|86381.5|86356.5|86378|86353|86384.1|86359.1|86378|86353|48
1631805340000|2021-09-16 15:15:40|86377.7|86352.7|86371.9|86346.9|86378.8|86353.8|86371.6|86346.6|47
1631805350000|2021-09-16 15:15:50|86371.7|86346.7|86383.5|86358.5|86383.5|86358.5|86371.5|86346.5|48
1631805360000|2021-09-16 15:16:00|86384.1|86359.1|86384.4|86359.4|86385.3|86360.3|86382.4|86357.4|41
1631805370000|2021-09-16 15:16:10|86384.3|86359.3|86383.5|86358.5|86384.5|86359.5|86383|86358|35
1631805380000|2021-09-16 15:16:20|86383.6|86358.6|86377.6|86352.6|86384.2|86359.2|86374.6|86349.6|53
1631805390000|2021-09-16 15:16:30|86377.7|86352.7|86382|86357|86382.5|86357.5|86377.2|86352.2|27
1631805400000|2021-09-16 15:16:40|86381.6|86356.6|86383.4|86358.4|86383.7|86358.7|86381.6|86356.6|31
1631805410000|2021-09-16 15:16:50|86383.7|86358.7|86383.6|86358.6|86384.4|86359.4|86383.4|86358.4|22
1631805420000|2021-09-16 15:17:00|86383.7|86358.7|86393.6|86368.6|86393.6|86368.6|86383.3|86358.3|48
1631805430000|2021-09-16 15:17:10|86393.5|86368.5|86400.8|86375.8|86401.5|86376.5|86393.5|86368.5|45
1631805440000|2021-09-16 15:17:20|86401.1|86376.1|86400.3|86375.3|86402.1|86377.1|86399.1|86374.1|45
1631805450000|2021-09-16 15:17:30|86401|86376|86400.4|86375.4|86401.4|86376.4|86399.4|86374.4|39
1631805460000|2021-09-16 15:17:40|86400.7|86375.7|86401.2|86376.2|86401.9|86376.9|86399.7|86374.7|34
1631805470000|2021-09-16 15:17:50|86401.4|86376.4|86401|86376|86405|86380|86400.2|86375.2|48
1631805480000|2021-09-16 15:18:00|86400.8|86375.8|86396|86371|86400.8|86375.8|86396|86371|40
1631805490000|2021-09-16 15:18:10|86395.2|86370.2|86387.3|86362.3|86395.4|86370.4|86386.1|86361.1|45
1631805500000|2021-09-16 15:18:20|86388.1|86363.1|86388.4|86363.4|86391.6|86366.6|86387.1|86362.1|50
1631805510000|2021-09-16 15:18:30|86388.2|86363.2|86389.6|86364.6|86391.9|86366.9|86388.2|86363.2|44
1631805520000|2021-09-16 15:18:40|86389.9|86364.9|86389.1|86364.1|86389.9|86364.9|86387.2|86362.2|31
1631805530000|2021-09-16 15:18:50|86388.8|86363.8|86396.9|86371.9|86397.3|86372.3|86388.5|86363.5|42
1631805540000|2021-09-16 15:19:00|86396.8|86371.8|86387|86362|86397.4|86372.4|86387|86362|53
1631805550000|2021-09-16 15:19:10|86386.9|86361.9|86385.3|86360.3|86386.9|86361.9|86385|86360|28
1631805560000|2021-09-16 15:19:20|86385.2|86360.2|86385.5|86360.5|86386|86361|86382.7|86357.7|42
1631805570000|2021-09-16 15:19:30|86385.7|86360.7|86386.9|86361.9|86386.9|86361.9|86384.8|86359.8|31
1631805580000|2021-09-16 15:19:40|86386.8|86361.8|86391.2|86366.2|86392.1|86367.1|86386.1|86361.1|28
1631805590000|2021-09-16 15:19:50|86390.7|86365.7|86389.8|86364.8|86392.2|86367.2|86389.3|86364.3|29
1631805600000|2021-09-16 15:20:00|86389.4|86364.4|86394.2|86369.2|86394.6|86369.6|86389.1|86364.1|39
1631805610000|2021-09-16 15:20:10|86393.5|86368.5|86393.2|86368.2|86394.2|86369.2|86392.4|86367.4|35
1631805620000|2021-09-16 15:20:20|86393.4|86368.4|86394.5|86369.5|86394.7|86369.7|86388.1|86363.1|37
1631805630000|2021-09-16 15:20:30|86393.2|86368.2|86393.2|86368.2|86393.9|86368.9|86392.7|86367.7|27
1631805640000|2021-09-16 15:20:40|86393.4|86368.4|86393.2|86368.2|86393.5|86368.5|86390|86365|34
1631805650000|2021-09-16 15:20:50|86393.4|86368.4|86381.3|86356.3|86393.4|86368.4|86380.7|86355.7|47
1631805660000|2021-09-16 15:21:00|86381.1|86356.1|86380.5|86355.5|86382.5|86357.5|86379.4|86354.4|39
1631805670000|2021-09-16 15:21:10|86380.4|86355.4|86381.9|86356.9|86386.1|86361.1|86380.1|86355.1|40
1631805680000|2021-09-16 15:21:20|86382.6|86357.6|86385.3|86360.3|86385.3|86360.3|86381.3|86356.3|36
1631805690000|2021-09-16 15:21:30|86384.4|86359.4|86373.6|86348.6|86386.2|86361.2|86373.4|86348.4|45
1631805700000|2021-09-16 15:21:40|86373.5|86348.5|86374.4|86349.4|86375.1|86350.1|86371.6|86346.6|33
1631805710000|2021-09-16 15:21:50|86374.9|86349.9|86374.7|86349.7|86375|86350|86373.8|86348.8|39
1631805720000|2021-09-16 15:22:00|86374.5|86349.5|86365.7|86340.7|86375.1|86350.1|86364.4|86339.4|35
1631805730000|2021-09-16 15:22:10|86365.2|86340.2|86363.2|86338.2|86366.2|86341.2|86362.9|86337.9|34
1631805740000|2021-09-16 15:22:20|86363.1|86338.1|86363.4|86338.4|86363.8|86338.8|86359.5|86334.5|54
1631805750000|2021-09-16 15:22:30|86363.8|86338.8|86367.3|86342.3|86368.8|86343.8|86363.4|86338.4|42
1631805760000|2021-09-16 15:22:40|86367.7|86342.7|86369.7|86344.7|86369.7|86344.7|86367.4|86342.4|28
1631805770000|2021-09-16 15:22:50|86369.2|86344.2|86369.6|86344.6|86370.2|86345.2|86369|86344|27
1631805780000|2021-09-16 15:23:00|86369.5|86344.5|86367.4|86342.4|86369.6|86344.6|86366.4|86341.4|33
1631805790000|2021-09-16 15:23:10|86367.1|86342.1|86361.2|86336.2|86367.5|86342.5|86361.2|86336.2|38
1631805800000|2021-09-16 15:23:20|86359.1|86334.1|86352.9|86327.9|86359.1|86334.1|86352.7|86327.7|46
1631805810000|2021-09-16 15:23:30|86352.7|86327.7|86349.3|86324.3|86353.3|86328.3|86348.7|86323.7|44
1631805820000|2021-09-16 15:23:40|86350.1|86325.1|86351.9|86326.9|86351.9|86326.9|86348.9|86323.9|29
1631805830000|2021-09-16 15:23:50|86351.7|86326.7|86351.1|86326.1|86351.9|86326.9|86349.9|86324.9|27
1631805840000|2021-09-16 15:24:00|86351|86326|86346.5|86321.5|86351|86326|86346|86321|48
1631805850000|2021-09-16 15:24:10|86347.2|86322.2|86343.9|86318.9|86348.4|86323.4|86342.3|86317.3|34
1631805860000|2021-09-16 15:24:20|86343.4|86318.4|86344.4|86319.4|86348.8|86323.8|86343.4|86318.4|50
1631805870000|2021-09-16 15:24:30|86344.9|86319.9|86343.7|86318.7|86345|86320|86343.4|86318.4|38
1631805880000|2021-09-16 15:24:40|86343.9|86318.9|86343.7|86318.7|86343.9|86318.9|86342.2|86317.2|32
1631805890000|2021-09-16 15:24:50|86343.4|86318.4|86341|86316|86343.5|86318.5|86339.8|86314.8|48
1631805900000|2021-09-16 15:25:00|86340.9|86315.9|86333.6|86308.6|86340.9|86315.9|86330.9|86305.9|34
1631805910000|2021-09-16 15:25:10|86333.4|86308.4|86338.4|86313.4|86340.4|86315.4|86333.4|86308.4|57
1631805920000|2021-09-16 15:25:20|86338.2|86313.2|86338.8|86313.8|86339.5|86314.5|86337.7|86312.7|34
1631805930000|2021-09-16 15:25:30|86338.6|86313.6|86338.9|86313.9|86338.9|86313.9|86337.8|86312.8|34
1631805940000|2021-09-16 15:25:40|86338.6|86313.6|86338.6|86313.6|86339.5|86314.5|86337.3|86312.3|41
1631805950000|2021-09-16 15:25:50|86338.5|86313.5|86338.6|86313.6|86339.1|86314.1|86338|86313|34
1631805960000|2021-09-16 15:26:00|86338.4|86313.4|86341.7|86316.7|86342.2|86317.2|86337.4|86312.4|54
1631805970000|2021-09-16 15:26:10|86341.3|86316.3|86345.5|86320.5|86347.9|86322.9|86340.3|86315.3|50
1631805980000|2021-09-16 15:26:20|86345.4|86320.4|86341.1|86316.1|86345.5|86320.5|86339.7|86314.7|37
1631805990000|2021-09-16 15:26:30|86341.4|86316.4|86342.3|86317.3|86342.7|86317.7|86340.6|86315.6|47
1631806000000|2021-09-16 15:26:40|86342.2|86317.2|86341.3|86316.3|86342.2|86317.2|86339.7|86314.7|33
1631806010000|2021-09-16 15:26:50|86341.4|86316.4|86342.2|86317.2|86342.2|86317.2|86340.9|86315.9|36
1631806020000|2021-09-16 15:27:00|86342.3|86317.3|86344|86319|86344.9|86319.9|86341.3|86316.3|32
1631806030000|2021-09-16 15:27:10|86343.1|86318.1|86353.9|86328.9|86355.5|86330.5|86342.1|86317.1|54
1631806040000|2021-09-16 15:27:20|86354.2|86329.2|86355.4|86330.4|86355.6|86330.6|86353.1|86328.1|35
1631806050000|2021-09-16 15:27:30|86355.5|86330.5|86365.3|86340.3|86365.7|86340.7|86355.3|86330.3|43
1631806060000|2021-09-16 15:27:40|86364.7|86339.7|86364.9|86339.9|86366|86341|86363.5|86338.5|39
1631806070000|2021-09-16 15:27:50|86364.7|86339.7|86369.4|86344.4|86369.4|86344.4|86364|86339|50
1631806080000|2021-09-16 15:28:00|86369.2|86344.2|86356.4|86331.4|86369.2|86344.2|86354.7|86329.7|58
1631806090000|2021-09-16 15:28:10|86356.9|86331.9|86360.2|86335.2|86360.2|86335.2|86356.3|86331.3|42
1631806100000|2021-09-16 15:28:20|86360.7|86335.7|86363.8|86338.8|86365.2|86340.2|86359.9|86334.9|50
1631806110000|2021-09-16 15:28:30|86364.2|86339.2|86361.5|86336.5|86365|86340|86361.5|86336.5|44
1631806120000|2021-09-16 15:28:40|86361.4|86336.4|86362.8|86337.8|86363.1|86338.1|86361.4|86336.4|40
1631806130000|2021-09-16 15:28:50|86363.1|86338.1|86365.6|86340.6|86366|86341|86362.4|86337.4|38
1631806140000|2021-09-16 15:29:00|86365.7|86340.7|86365.9|86340.9|86368.5|86343.5|86365.2|86340.2|54
1631806150000|2021-09-16 15:29:10|86365.8|86340.8|86362.1|86337.1|86366.4|86341.4|86359.8|86334.8|51
1631806160000|2021-09-16 15:29:20|86361.7|86336.7|86363.6|86338.6|86364.3|86339.3|86361.4|86336.4|37
1631806170000|2021-09-16 15:29:30|86363.4|86338.4|86368.9|86343.9|86371|86346|86362.8|86337.8|50
1631806180000|2021-09-16 15:29:40|86368.7|86343.7|86358.5|86333.5|86368.7|86343.7|86356.8|86331.8|54
1631806190000|2021-09-16 15:29:50|86358.3|86333.3|86356.9|86331.9|86358.5|86333.5|86354.2|86329.2|55
1631806200000|2021-09-16 15:30:00|86356.2|86331.2|86355.9|86330.9|86358.2|86333.2|86354.1|86329.1|53
1631806210000|2021-09-16 15:30:10|86355.8|86330.8|86358.7|86333.7|86359.2|86334.2|86355|86330|49
1631806220000|2021-09-16 15:30:20|86359.6|86334.6|86359.7|86334.7|86360|86335|86358.5|86333.5|31
1631806230000|2021-09-16 15:30:30|86359.6|86334.6|86371.7|86346.7|86372.4|86347.4|86358.2|86333.2|48
1631806240000|2021-09-16 15:30:40|86372|86347|86367.7|86342.7|86372|86347|86367.3|86342.3|25
1631806250000|2021-09-16 15:30:50|86367.9|86342.9|86372.5|86347.5|86374.9|86349.9|86366.5|86341.5|53
1631806260000|2021-09-16 15:31:00|86373.1|86348.1|86372.8|86347.8|86374.7|86349.7|86372.3|86347.3|44
1631806270000|2021-09-16 15:31:10|86372.7|86347.7|86372.5|86347.5|86373.7|86348.7|86372.1|86347.1|23
1631806280000|2021-09-16 15:31:20|86372.4|86347.4|86375.1|86350.1|86376.3|86351.3|86372.1|86347.1|37
1631806290000|2021-09-16 15:31:30|86377.3|86352.3|86385.1|86360.1|86385.3|86360.3|86377.1|86352.1|49
1631806300000|2021-09-16 15:31:40|86385|86360|86384.8|86359.8|86385.2|86360.2|86382.3|86357.3|46
1631806310000|2021-09-16 15:31:50|86384.7|86359.7|86389.6|86364.6|86389.9|86364.9|86384.7|86359.7|46
1631806320000|2021-09-16 15:32:00|86388.7|86363.7|86388.9|86363.9|86389.7|86364.7|86385.9|86360.9|47
1631806330000|2021-09-16 15:32:10|86389|86364|86384.2|86359.2|86399.1|86365.4|86384|86346.2|34
1631806340000|2021-09-16 15:32:20|86385.1|86360.1|86397.8|86347.8|86397.8|86361.1|86382.1|86346.4|28
1631806350000|2021-09-16 15:32:30|86395|86345|86383.4|86358.4|86395.4|86359.9|86380|86345|53
1631806360000|2021-09-16 15:32:40|86383.5|86358.5|86381.5|86356.5|86383.5|86358.5|86379|86354|41
1631806370000|2021-09-16 15:32:50|86381.7|86356.7|86392.8|86342.8|86396|86357.8|86378.3|86340|46
1631806380000|2021-09-16 15:33:00|86393.2|86343.2|86392.6|86342.6|86394.5|86344.5|86392|86342|33
1631806390000|2021-09-16 15:33:10|86392.4|86342.4|86393|86343|86393.1|86343.1|86392.1|86342.1|21
1631806400000|2021-09-16 15:33:20|86392.9|86342.9|86381.6|86356.6|86393.7|86357|86378.7|86340|37
1631806410000|2021-09-16 15:33:30|86381.5|86356.5|86395.6|86345.6|86395.6|86356.9|86381.1|86342.9|35
1631806420000|2021-09-16 15:33:40|86395.5|86345.5|86398.4|86348.4|86400.1|86368.8|86382.9|86345.4|52
1631806430000|2021-09-16 15:33:50|86398.3|86348.3|86391.3|86366.3|86403.9|86367|86391.1|86348.3|40
1631806440000|2021-09-16 15:34:00|86391.5|86366.5|86405.9|86355.9|86406.2|86368.3|86389.1|86354.7|43
1631806450000|2021-09-16 15:34:10|86406.2|86356.2|86405.3|86355.3|86406.6|86356.6|86405|86355|36
1631806460000|2021-09-16 15:34:20|86405.5|86355.5|86404.7|86354.7|86405.6|86355.6|86404.7|86354.7|19
1631806470000|2021-09-16 15:34:30|86404.3|86354.3|86385.2|86360.2|86404.3|86361.7|86383.3|86349.9|54
1631806480000|2021-09-16 15:34:40|86385.8|86360.8|86384.3|86359.3|86386|86361|86383.1|86358.1|32
1631806490000|2021-09-16 15:34:50|86383.9|86358.9|86378.7|86353.7|86393.1|86359.4|86377.3|86340.7|47
1631806500000|2021-09-16 15:35:00|86377.2|86352.2|86377.9|86352.9|86379.9|86354.9|86377.2|86352.2|52
1631806510000|2021-09-16 15:35:10|86378|86353|86394.8|86344.8|86394.9|86353|86378|86338.7|44
1631806520000|2021-09-16 15:35:20|86394.6|86344.6|86391.8|86341.8|86395.1|86345.1|86390.8|86340.8|41
1631806530000|2021-09-16 15:35:30|86392.7|86342.7|86392.9|86342.9|86395.4|86354.8|86379.8|86341.2|47
1631806540000|2021-09-16 15:35:40|86392.8|86342.8|86393.2|86343.2|86393.5|86343.5|86392.4|86342.4|43
1631806550000|2021-09-16 15:35:50|86393.1|86343.1|86390.6|86340.6|86393.1|86354.5|86378.9|86339.4|33
1631806560000|2021-09-16 15:36:00|86390.9|86340.9|86383.3|86358.3|86397|86359.2|86383.3|86340.9|43
1631806570000|2021-09-16 15:36:10|86382.7|86357.7|86398.2|86348.2|86399.3|86360|86382.7|86346.4|43
1631806580000|2021-09-16 15:36:20|86397.9|86347.9|86380.8|86355.8|86398.5|86356|86378.9|86345.3|36
1631806590000|2021-09-16 15:36:30|86380.6|86355.6|86389.4|86339.4|86391.2|86356|86371.5|86337.1|56
1631806600000|2021-09-16 15:36:40|86389.7|86339.7|86374.2|86349.2|86390.1|86352.7|86373.8|86336.2|52
1631806610000|2021-09-16 15:36:50|86375.4|86350.4|86375.3|86350.3|86376.6|86351.6|86373.7|86348.7|40
1631806620000|2021-09-16 15:37:00|86375.1|86350.1|86370.2|86345.2|86386.5|86350.1|86370.2|86335.1|52
1631806630000|2021-09-16 15:37:10|86383|86333|86369.1|86344.1|86383.6|86347.3|86367|86333|42
1631806640000|2021-09-16 15:37:20|86380|86330|86363.2|86338.2|86380|86342.5|86361.9|86323.7|53
1631806650000|2021-09-16 15:37:30|86363|86338|86375.2|86325.2|86376.3|86338.1|86360.6|86322.6|51
1631806660000|2021-09-16 15:37:40|86375.4|86325.4|86374.2|86324.2|86375.4|86325.4|86371.9|86321.9|42
1631806670000|2021-09-16 15:37:50|86374.3|86324.3|86378.6|86328.6|86378.7|86328.7|86374.2|86324.2|40
1631806680000|2021-09-16 15:38:00|86378.4|86328.4|86377.6|86327.6|86378.7|86328.7|86377.4|86327.4|27
1631806690000|2021-09-16 15:38:10|86364.5|86339.5|86362.2|86337.2|86364.5|86339.5|86361|86336|30
1631806700000|2021-09-16 15:38:20|86361.9|86336.9|86353|86328|86361.9|86336.9|86352.5|86327.5|41
1631806710000|2021-09-16 15:38:30|86353.2|86328.2|86347.9|86322.9|86367.2|86328.2|86346.3|86312|51
1631806720000|2021-09-16 15:38:40|86345.7|86320.7|86346|86321|86348.3|86323.3|86342.5|86317.5|52
1631806730000|2021-09-16 15:38:50|86345.1|86320.1|86345.7|86320.7|86346.6|86321.6|86342.8|86317.8|44
1631806740000|2021-09-16 15:39:00|86345.8|86320.8|86342.5|86317.5|86348.8|86323.8|86341.3|86316.3|51
1631806750000|2021-09-16 15:39:10|86343.9|86318.9|86340.6|86315.6|86343.9|86318.9|86339.8|86314.8|38
1631806760000|2021-09-16 15:39:20|86339.6|86314.6|86338.9|86313.9|86340.2|86315.2|86338.7|86313.7|27
1631806770000|2021-09-16 15:39:30|86339.2|86314.2|86337.8|86312.8|86340.2|86315.2|86337.7|86312.7|41
1631806780000|2021-09-16 15:39:40|86337.5|86312.5|86338.6|86313.6|86341|86316|86336.2|86311.2|44
1631806790000|2021-09-16 15:39:50|86338.9|86313.9|86341.2|86316.2|86343.7|86318.7|86337.8|86312.8|34
1631806800000|2021-09-16 15:40:00|86340.3|86315.3|86339.8|86314.8|86341.2|86316.2|86336.5|86311.5|39
1631806810000|2021-09-16 15:40:10|86338.5|86313.5|86343.6|86318.6|86343.6|86318.6|86336.7|86311.7|46
1631806820000|2021-09-16 15:40:20|86341.8|86316.8|86354|86304|86356.3|86319.2|86340.1|86303|60
1631806830000|2021-09-16 15:40:30|86353.6|86303.6|86343.4|86318.4|86355.5|86320|86337.7|86303.6|49
1631806840000|2021-09-16 15:40:40|86342.9|86317.9|86344.6|86319.6|86345.4|86320.4|86342.9|86317.9|43
1631806850000|2021-09-16 15:40:50|86344.1|86319.1|86345.2|86320.2|86346.6|86321.6|86344|86319|40
1631806860000|2021-09-16 15:41:00|86344.8|86319.8|86345.4|86320.4|86345.4|86320.4|86344.3|86319.3|28
1631806870000|2021-09-16 15:41:10|86345.3|86320.3|86343.9|86318.9|86346.3|86321.3|86343.9|86318.9|37
1631806880000|2021-09-16 15:41:20|86345|86320|86352.5|86327.5|86361.9|86328.2|86345|86311.7|51
1631806890000|2021-09-16 15:41:30|86352|86327|86352.4|86327.4|86354.6|86329.6|86351.9|86326.9|30
1631806900000|2021-09-16 15:41:40|86351.9|86326.9|86352.1|86327.1|86353.1|86328.1|86351.7|86326.7|28
1631806910000|2021-09-16 15:41:50|86352.4|86327.4|86350.7|86325.7|86352.8|86327.8|86348.9|86323.9|24
1631806920000|2021-09-16 15:42:00|86350.8|86325.8|86350.5|86325.5|86350.8|86325.8|86348.4|86323.4|36
1631806930000|2021-09-16 15:42:10|86350.1|86325.1|86348.4|86323.4|86350.8|86325.8|86347.9|86322.9|24
1631806940000|2021-09-16 15:42:20|86348.2|86323.2|86347.6|86322.6|86348.5|86323.5|86347.6|86322.6|24
1631806950000|2021-09-16 15:42:30|86347.3|86322.3|86348|86323|86348.5|86323.5|86344.3|86319.3|35
1631806960000|2021-09-16 15:42:40|86346.8|86321.8|86346.6|86321.6|86348.4|86323.4|86346.2|86321.2|33
1631806970000|2021-09-16 15:42:50|86346.7|86321.7|86344.7|86319.7|86346.7|86321.7|86344.2|86319.2|35
1631806980000|2021-09-16 15:43:00|86344.4|86319.4|86346.3|86321.3|86346.3|86321.3|86344.2|86319.2|29
1631806990000|2021-09-16 15:43:10|86346.5|86321.5|86342|86317|86346.5|86321.5|86341.6|86316.6|41
1631807000000|2021-09-16 15:43:20|86342.2|86317.2|86345.6|86320.6|86345.7|86320.7|86341.5|86316.5|37
1631807010000|2021-09-16 15:43:30|86343.9|86318.9|86347.8|86322.8|86348.7|86323.7|86343.9|86318.9|37
1631807020000|2021-09-16 15:43:40|86347.9|86322.9|86349.7|86324.7|86349.7|86324.7|86347|86322|31
1631807030000|2021-09-16 15:43:50|86349.8|86324.8|86347.4|86322.4|86350.2|86325.2|86347.4|86322.4|29
1631807040000|2021-09-16 15:44:00|86347.2|86322.2|86347.8|86322.8|86347.9|86322.9|86346|86321|31
1631807050000|2021-09-16 15:44:10|86347.9|86322.9|86350|86325|86350.7|86325.7|86347.9|86322.9|31
1631807060000|2021-09-16 15:44:20|86350.6|86325.6|86350.7|86325.7|86350.8|86325.8|86350.4|86325.4|17
1631807070000|2021-09-16 15:44:30|86350.6|86325.6|86350|86325|86362.7|86327.1|86343.3|86312.7|46
1631807080000|2021-09-16 15:44:40|86351.1|86326.1|86352.5|86327.5|86352.7|86327.7|86349.3|86324.3|46
1631807090000|2021-09-16 15:44:50|86352.2|86327.2|86354.6|86329.6|86355.7|86330.7|86351.3|86326.3|56
1631807100000|2021-09-16 15:45:00|86354.2|86329.2|86358|86333|86358.3|86333.3|86353.8|86328.8|33
1631807110000|2021-09-16 15:45:10|86358.1|86333.1|86358|86333|86361.6|86336.6|86355.3|86330.3|48
1631807120000|2021-09-16 15:45:20|86357.6|86332.6|86350.2|86325.2|86357.6|86332.6|86349.9|86324.9|42
1631807130000|2021-09-16 15:45:30|86350.9|86325.9|86350.1|86325.1|86350.9|86325.9|86348.7|86323.7|35
1631807140000|2021-09-16 15:45:40|86350.7|86325.7|86350.1|86325.1|86351.7|86326.7|86348.3|86323.3|37
1631807150000|2021-09-16 15:45:50|86350.3|86325.3|86352.2|86327.2|86352.3|86327.3|86350.3|86325.3|26
1631807160000|2021-09-16 15:46:00|86352.3|86327.3|86351.5|86326.5|86353.4|86328.4|86351.5|86326.5|21
1631807170000|2021-09-16 15:46:10|86352.5|86327.5|86351.7|86326.7|86352.8|86327.8|86351.6|86326.6|22
1631807180000|2021-09-16 15:46:20|86351.2|86326.2|86351.7|86326.7|86352.7|86327.7|86351.1|86326.1|14
1631807190000|2021-09-16 15:46:30|86351.6|86326.6|86380.6|86330.6|86383.6|86334.9|86347.8|86322.8|41
1631807200000|2021-09-16 15:46:40|86380.9|86330.9|86383.7|86333.7|86383.7|86333.7|86380.9|86330.9|40
1631807210000|2021-09-16 15:46:50|86383.4|86333.4|86379.2|86354.2|86388.7|86355.2|86375.2|86332.5|47
1631807220000|2021-09-16 15:47:00|86377.2|86352.2|86373.3|86348.3|86391.4|86353.8|86373.1|86336.4|61
1631807230000|2021-09-16 15:47:10|86372.5|86347.5|86372.5|86347.5|86374.9|86349.9|86371.6|86346.6|37
1631807240000|2021-09-16 15:47:20|86372.2|86347.2|86377.3|86352.3|86378.8|86353.8|86371.9|86346.9|43
1631807250000|2021-09-16 15:47:30|86377.5|86352.5|86378.3|86353.3|86378.8|86353.8|86376.8|86351.8|37
1631807260000|2021-09-16 15:47:40|86378.4|86353.4|86377|86352|86378.9|86353.9|86375.4|86350.4|44
1631807270000|2021-09-16 15:47:50|86377.4|86352.4|86379.5|86354.5|86381|86356|86376.9|86351.9|44
1631807280000|2021-09-16 15:48:00|86379.7|86354.7|86377.7|86352.7|86380.9|86355.9|86376.9|86351.9|53
1631807290000|2021-09-16 15:48:10|86377.6|86352.6|86376.9|86351.9|86378.4|86353.4|86376.5|86351.5|35
1631807300000|2021-09-16 15:48:20|86376.8|86351.8|86383.6|86358.6|86384.3|86359.3|86376.1|86351.1|48
1631807310000|2021-09-16 15:48:30|86383.8|86358.8|86383.1|86358.1|86385.7|86360.7|86380.9|86355.9|48
1631807320000|2021-09-16 15:48:40|86383|86358|86382|86357|86383|86358|86380.2|86355.2|44
1631807330000|2021-09-16 15:48:50|86382.1|86357.1|86381.8|86356.8|86382.6|86357.6|86380.3|86355.3|50
1631807340000|2021-09-16 15:49:00|86381.6|86356.6|86380.5|86355.5|86383.7|86358.7|86378.8|86353.8|57
1631807350000|2021-09-16 15:49:10|86380.2|86355.2|86376.1|86351.1|86381.8|86356.8|86376.1|86351.1|43
1631807360000|2021-09-16 15:49:20|86377.1|86352.1|86378.4|86353.4|86378.4|86353.4|86376.5|86351.5|30
1631807370000|2021-09-16 15:49:30|86378.3|86353.3|86378.6|86353.6|86379.5|86354.5|86375.9|86350.9|37
1631807380000|2021-09-16 15:49:40|86378.9|86353.9|86378.2|86353.2|86380.1|86355.1|86377.7|86352.7|38
1631807390000|2021-09-16 15:49:50|86378|86353|86379.5|86354.5|86379.9|86354.9|86378|86353|41
1631807400000|2021-09-16 15:50:00|86379.4|86354.4|86377.3|86352.3|86379.5|86354.5|86376.2|86351.2|37
1631807410000|2021-09-16 15:50:10|86377|86352|86375.8|86350.8|86377|86352|86373.4|86348.4|51
1631807420000|2021-09-16 15:50:20|86376|86351|86378.5|86353.5|86379.5|86354.5|86375.4|86350.4|42
1631807430000|2021-09-16 15:50:30|86378.4|86353.4|86381.3|86356.3|86382.4|86357.4|86378.4|86353.4|39
1631807440000|2021-09-16 15:50:40|86381.2|86356.2|86378.7|86353.7|86381.4|86356.4|86377.9|86352.9|40
1631807450000|2021-09-16 15:50:50|86378.9|86353.9|86374.1|86349.1|86379.8|86354.8|86373.7|86348.7|58
1631807460000|2021-09-16 15:51:00|86374.2|86349.2|86377|86352|86378.1|86353.1|86373.5|86348.5|54
1631807470000|2021-09-16 15:51:10|86377.6|86352.6|86373.1|86348.1|86377.7|86352.7|86371.9|86346.9|52
1631807480000|2021-09-16 15:51:20|86372.9|86347.9|86372.7|86347.7|86373.3|86348.3|86371.3|86346.3|47
1631807490000|2021-09-16 15:51:30|86372.6|86347.6|86370.5|86345.5|86373.1|86348.1|86370.4|86345.4|48
1631807500000|2021-09-16 15:51:40|86370.3|86345.3|86367.6|86342.6|86371.2|86346.2|86367.3|86342.3|44
1631807510000|2021-09-16 15:51:50|86368.8|86343.8|86371|86346|86372.8|86347.8|86368.8|86343.8|49
1631807520000|2021-09-16 15:52:00|86370.7|86345.7|86371.1|86346.1|86372.2|86347.2|86370.4|86345.4|46
1631807530000|2021-09-16 15:52:10|86369.8|86344.8|86365.4|86340.4|86369.8|86344.8|86363.6|86338.6|47
1631807540000|2021-09-16 15:52:20|86365.6|86340.6|86364.3|86339.3|86366.1|86341.1|86363.7|86338.7|52
1631807550000|2021-09-16 15:52:30|86364.6|86339.6|86365.7|86340.7|86367.5|86342.5|86363.6|86338.6|45
1631807560000|2021-09-16 15:52:40|86365.6|86340.6|86373.6|86348.6|86383.4|86349.3|86364.7|86327.2|47
1631807570000|2021-09-16 15:52:50|86373.3|86348.3|86391.7|86341.7|86391.7|86354.3|86372.9|86338|48
1631807580000|2021-09-16 15:53:00|86391.4|86341.4|86377.7|86352.7|86391.9|86356|86377.3|86340.3|49
1631807590000|2021-09-16 15:53:10|86378|86353|86373.7|86348.7|86390.2|86353.1|86373.4|86337.1|30
1631807600000|2021-09-16 15:53:20|86373.8|86348.8|86383|86333|86384.4|86348.9|86370.1|86332.5|49
1631807610000|2021-09-16 15:53:30|86382.2|86332.2|86369|86344|86382.2|86344.4|86368.8|86331.2|38
1631807620000|2021-09-16 15:53:40|86369.3|86344.3|86368.4|86343.4|86370.2|86345.2|86365.2|86340.2|42
1631807630000|2021-09-16 15:53:50|86367.4|86342.4|86365.4|86340.4|86369.3|86344.3|86363.4|86338.4|48
1631807640000|2021-09-16 15:54:00|86365.6|86340.6|86372.9|86347.9|86385.2|86348.2|86364.1|86335.2|42
1631807650000|2021-09-16 15:54:10|86372.3|86347.3|86372.4|86347.4|86373.3|86348.3|86371.6|86346.6|38
1631807660000|2021-09-16 15:54:20|86372.5|86347.5|86372.5|86347.5|86375.6|86350.6|86371.1|86346.1|38
1631807670000|2021-09-16 15:54:30|86372.9|86347.9|86371.9|86346.9|86373.9|86348.9|86371.9|86346.9|43
1631807680000|2021-09-16 15:54:40|86372.3|86347.3|86373.6|86348.6|86373.9|86348.9|86371.8|86346.8|42
1631807690000|2021-09-16 15:54:50|86373.8|86348.8|86369.9|86344.9|86374|86349|86363.3|86338.3|40
1631807700000|2021-09-16 15:55:00|86370.7|86345.7|86370.3|86345.3|86371.5|86346.5|86368.6|86343.6|41
1631807710000|2021-09-16 15:55:10|86370.7|86345.7|86368.6|86343.6|86370.9|86345.9|86367.4|86342.4|47
1631807720000|2021-09-16 15:55:20|86368.7|86343.7|86367.7|86342.7|86369.1|86344.1|86367|86342|35
1631807730000|2021-09-16 15:55:30|86368|86343|86363.6|86338.6|86368|86343|86362.4|86337.4|39
1631807740000|2021-09-16 15:55:40|86363.8|86338.8|86360.7|86335.7|86376.3|86339.4|86358.6|86324.5|46
1631807750000|2021-09-16 15:55:50|86360.8|86335.8|86357.4|86332.4|86361.5|86336.5|86356.3|86331.3|36
1631807760000|2021-09-16 15:56:00|86356.9|86331.9|86354.8|86329.8|86359.9|86334.9|86353.8|86328.8|53
1631807770000|2021-09-16 15:56:10|86354.3|86329.3|86355.5|86330.5|86356.8|86331.8|86354.3|86329.3|44
1631807780000|2021-09-16 15:56:20|86355.6|86330.6|86353.1|86328.1|86356.2|86331.2|86352|86327|36
1631807790000|2021-09-16 15:56:30|86352.9|86327.9|86352.1|86327.1|86353.8|86328.8|86351.8|86326.8|35
1631807800000|2021-09-16 15:56:40|86351.7|86326.7|86352.2|86327.2|86353|86328|86351.7|86326.7|30
1631807810000|2021-09-16 15:56:50|86352.1|86327.1|86352.8|86327.8|86353|86328|86351.6|86326.6|15
1631807820000|2021-09-16 15:57:00|86352.7|86327.7|86346.9|86321.9|86352.9|86327.9|86344.6|86319.6|43
1631807830000|2021-09-16 15:57:10|86346.2|86321.2|86346|86321|86346.8|86321.8|86344|86319|38
1631807840000|2021-09-16 15:57:20|86346.1|86321.1|86343|86318|86346.5|86321.5|86341.7|86316.7|41
1631807850000|2021-09-16 15:57:30|86341.4|86316.4|86335.5|86310.5|86342.7|86317.7|86335.3|86310.3|54
1631807860000|2021-09-16 15:57:40|86335.2|86310.2|86336.5|86311.5|86337.5|86312.5|86334.5|86309.5|39
1631807870000|2021-09-16 15:57:50|86335.7|86310.7|86333.6|86308.6|86335.7|86310.7|86332.9|86307.9|46
1631807880000|2021-09-16 15:58:00|86333.8|86308.8|86335|86310|86336.1|86311.1|86333.4|86308.4|42
1631807890000|2021-09-16 15:58:10|86334.9|86309.9|86336.2|86311.2|86336.8|86311.8|86334.9|86309.9|27
1631807900000|2021-09-16 15:58:20|86336|86311|86334.1|86309.1|86336.5|86311.5|86332.6|86307.6|40
1631807910000|2021-09-16 15:58:30|86333.6|86308.6|86337.9|86312.9|86340.1|86315.1|86333.3|86308.3|35
1631807920000|2021-09-16 15:58:40|86338.4|86313.4|86338.7|86313.7|86339.3|86314.3|86338|86313|36
1631807930000|2021-09-16 15:58:50|86339.5|86314.5|86340|86315|86340.3|86315.3|86338.4|86313.4|31
1631807940000|2021-09-16 15:59:00|86340.1|86315.1|86341.6|86316.6|86342.4|86317.4|86337.8|86312.8|49
1631807950000|2021-09-16 15:59:10|86341.9|86316.9|86347.4|86322.4|86348.2|86323.2|86340.7|86315.7|53
1631807960000|2021-09-16 15:59:20|86348.2|86323.2|86345.2|86320.2|86349.5|86324.5|86342.1|86317.1|53
1631807970000|2021-09-16 15:59:30|86344.9|86319.9|86341.4|86316.4|86345.4|86320.4|86336.7|86311.7|50
1631807980000|2021-09-16 15:59:40|86341.3|86316.3|86343.1|86318.1|86344|86319|86338.8|86313.8|52
1631807990000|2021-09-16 15:59:50|86342.8|86317.8|86340.5|86315.5|86353.6|86318.9|86340.5|86303.6|46
1631808000000|2021-09-16 16:00:00|86340.4|86315.4|86343.6|86293.6|86353.1|86316.8|86339.8|86291.9|66
1631808010000|2021-09-16 16:00:10|86343.5|86293.5|86343|86293|86344.3|86294.3|86342|86292|49
1631808020000|2021-09-16 16:00:20|86342.9|86292.9|86335.5|86285.5|86343.1|86293.1|86335.2|86285.2|52
1631808030000|2021-09-16 16:00:30|86335.8|86285.8|86323.9|86298.9|86337.4|86299.9|86323.3|86285|36
1631808040000|2021-09-16 16:00:40|86323.8|86298.8|86326.7|86301.7|86327.1|86302.1|86323.4|86298.4|32
1631808050000|2021-09-16 16:00:50|86326.8|86301.8|86325.5|86300.5|86327.6|86302.6|86325.5|86300.5|29
1631808060000|2021-09-16 16:01:00|86325.6|86300.6|86331.4|86281.4|86333.9|86300.6|86318.2|86280.7|52
1631808070000|2021-09-16 16:01:10|86332.7|86282.7|86328.7|86278.7|86335.4|86285.4|86328.3|86278.3|42
1631808080000|2021-09-16 16:01:20|86328.1|86278.1|86318.5|86268.5|86328.9|86278.9|86318.5|86268.5|64
1631808090000|2021-09-16 16:01:30|86318.6|86268.6|86320.5|86270.5|86322.8|86272.8|86317.3|86267.3|49
1631808100000|2021-09-16 16:01:40|86320.4|86270.4|86320.3|86270.3|86321.5|86271.5|86319.4|86269.4|30
1631808110000|2021-09-16 16:01:50|86320.2|86270.2|86320.4|86270.4|86320.9|86270.9|86319.4|86269.4|24
1631808120000|2021-09-16 16:02:00|86320.6|86270.6|86321.9|86271.9|86321.9|86271.9|86319.8|86269.8|42
1631808130000|2021-09-16 16:02:10|86322.1|86272.1|86326.7|86276.7|86326.8|86276.8|86321.4|86271.4|35
1631808140000|2021-09-16 16:02:20|86326.9|86276.9|86329|86279|86329.3|86279.3|86326.5|86276.5|47
1631808150000|2021-09-16 16:02:30|86327.4|86277.4|86327.5|86277.5|86328.6|86278.6|86324.7|86274.7|35
1631808160000|2021-09-16 16:02:40|86328|86278|86332|86282|86332.4|86295.2|86319.5|86277.7|41
1631808170000|2021-09-16 16:02:50|86332.4|86282.4|86333|86283|86333|86283|86331.2|86281.2|27
1631808180000|2021-09-16 16:03:00|86332.9|86282.9|86332.3|86282.3|86332.9|86282.9|86332.1|86282.1|25
1631808190000|2021-09-16 16:03:10|86332.2|86282.2|86333.4|86283.4|86333.9|86283.9|86331.7|86281.7|42
1631808200000|2021-09-16 16:03:20|86333.5|86283.5|86333.3|86283.3|86333.9|86283.9|86332.8|86282.8|22
1631808210000|2021-09-16 16:03:30|86333.4|86283.4|86334.6|86284.6|86334.9|86284.9|86333.4|86283.4|36
1631808220000|2021-09-16 16:03:40|86334.7|86284.7|86333.1|86283.1|86334.9|86284.9|86332.7|86282.7|22
1631808230000|2021-09-16 16:03:50|86333.2|86283.2|86334.7|86284.7|86334.7|86284.7|86333.2|86283.2|27
1631808240000|2021-09-16 16:04:00|86335|86285|86338.3|86288.3|86338.6|86288.6|86334.4|86284.4|37
1631808250000|2021-09-16 16:04:10|86339.3|86289.3|86339.6|86289.6|86340.3|86290.3|86338.4|86288.4|39
1631808260000|2021-09-16 16:04:20|86339.3|86289.3|86357.3|86307.3|86357.3|86307.3|86339.3|86289.3|34
1631808270000|2021-09-16 16:04:30|86357.1|86307.1|86364.5|86314.5|86365|86315|86356.4|86306.4|47
1631808280000|2021-09-16 16:04:40|86365.1|86315.1|86366.7|86316.7|86367|86317|86365.1|86315.1|33
1631808290000|2021-09-16 16:04:50|86366.8|86316.8|86367.1|86317.1|86367.5|86317.5|86365.5|86315.5|24
1631808300000|2021-09-16 16:05:00|86368|86318|86366.1|86316.1|86368.4|86318.4|86364|86314|38
1631808310000|2021-09-16 16:05:10|86366.3|86316.3|86365.6|86315.6|86366.3|86316.3|86364.4|86314.4|22
1631808320000|2021-09-16 16:05:20|86365.7|86315.7|86368.3|86318.3|86369.9|86319.9|86365.5|86315.5|32
1631808330000|2021-09-16 16:05:30|86370.6|86320.6|86366.5|86316.5|86370.6|86320.6|86366.5|86316.5|39
1631808340000|2021-09-16 16:05:40|86367.6|86317.6|86366.4|86316.4|86367.8|86317.8|86366.3|86316.3|16
1631808350000|2021-09-16 16:05:50|86366.5|86316.5|86363.8|86313.8|86366.6|86316.6|86362.9|86312.9|32
1631808360000|2021-09-16 16:06:00|86363.6|86313.6|86362.8|86312.8|86363.8|86313.8|86362.5|86312.5|26
1631808370000|2021-09-16 16:06:10|86362.7|86312.7|86371.6|86321.6|86372.4|86322.4|86362.6|86312.6|42
1631808380000|2021-09-16 16:06:20|86371.3|86321.3|86371.8|86321.8|86371.9|86321.9|86370|86320|38
1631808390000|2021-09-16 16:06:30|86371.6|86321.6|86367.8|86317.8|86372|86322|86367.2|86317.2|34
1631808400000|2021-09-16 16:06:40|86367|86317|86368.1|86318.1|86368.6|86318.6|86366.9|86316.9|26
1631808410000|2021-09-16 16:06:50|86368.2|86318.2|86368.2|86318.2|86368.4|86318.4|86367.4|86317.4|15
1631808420000|2021-09-16 16:07:00|86368.3|86318.3|86374.5|86324.5|86375.4|86325.4|86365.9|86315.9|34
1631808430000|2021-09-16 16:07:10|86374|86324|86370.7|86320.7|86375.6|86325.6|86369.9|86319.9|37
1631808440000|2021-09-16 16:07:20|86370|86320|86371.5|86321.5|86373.1|86323.1|86370|86320|46
1631808450000|2021-09-16 16:07:30|86371.4|86321.4|86367.5|86317.5|86372.1|86322.1|86367.4|86317.4|39
1631808460000|2021-09-16 16:07:40|86368|86318|86364.3|86314.3|86368|86318|86364.3|86314.3|34
1631808470000|2021-09-16 16:07:50|86365|86315|86365.2|86315.2|86365.3|86315.3|86363.8|86313.8|30
1631808480000|2021-09-16 16:08:00|86365.1|86315.1|86367.6|86317.6|86367.7|86317.7|86364.8|86314.8|27
1631808490000|2021-09-16 16:08:10|86367.1|86317.1|86366.7|86316.7|86367.1|86317.1|86366|86316|29
1631808500000|2021-09-16 16:08:20|86366.4|86316.4|86365.1|86315.1|86367.5|86317.5|86365.1|86315.1|25
1631808510000|2021-09-16 16:08:30|86365.3|86315.3|86363.5|86313.5|86366.4|86316.4|86362.8|86312.8|26
1631808520000|2021-09-16 16:08:40|86363.3|86313.3|86364.9|86314.9|86365.8|86315.8|86361.1|86311.1|33
1631808530000|2021-09-16 16:08:50|86364.4|86314.4|86362.3|86312.3|86366.8|86316.8|86361|86311|39
1631808540000|2021-09-16 16:09:00|86362.1|86312.1|86362.8|86312.8|86364.2|86314.2|86362.1|86312.1|34
1631808550000|2021-09-16 16:09:10|86362.5|86312.5|86360.2|86310.2|86362.6|86312.6|86359.8|86309.8|30
1631808560000|2021-09-16 16:09:20|86360.6|86310.6|86358|86308|86362.8|86312.8|86358|86308|37
1631808570000|2021-09-16 16:09:30|86359.4|86309.4|86362.8|86312.8|86367.2|86317.2|86358.9|86308.9|49
1631808580000|2021-09-16 16:09:40|86361.9|86311.9|86364.1|86314.1|86364.3|86314.3|86359.5|86309.5|43
1631808590000|2021-09-16 16:09:50|86363.9|86313.9|86367.3|86317.3|86367.6|86317.6|86363.9|86313.9|42
1631808600000|2021-09-16 16:10:00|86367|86317|86366.8|86316.8|86370.7|86320.7|86366.6|86316.6|46
1631808610000|2021-09-16 16:10:10|86367.1|86317.1|86359.2|86309.2|86367.1|86317.1|86358.6|86308.6|54
1631808620000|2021-09-16 16:10:20|86359.3|86309.3|86351.3|86326.3|86365.7|86326.6|86350.6|86309.3|44
1631808630000|2021-09-16 16:10:30|86352.4|86327.4|86349.8|86324.8|86352.5|86327.5|86348.8|86323.8|31
1631808640000|2021-09-16 16:10:40|86349.4|86324.4|86347.7|86322.7|86349.8|86324.8|86347.3|86322.3|27
1631808650000|2021-09-16 16:10:50|86347.4|86322.4|86348.8|86323.8|86349|86324|86347.4|86322.4|12
1631808660000|2021-09-16 16:11:00|86349.1|86324.1|86354.6|86329.6|86354.9|86329.9|86349|86324|34
1631808670000|2021-09-16 16:11:10|86354.8|86329.8|86365.4|86315.4|86365.4|86332.3|86352.3|86314.9|38
1631808680000|2021-09-16 16:11:20|86366|86316|86356.5|86331.5|86367.1|86331.6|86354.3|86315.6|27
1631808690000|2021-09-16 16:11:30|86356.8|86331.8|86356.2|86331.2|86357|86332|86355.9|86330.9|29
1631808700000|2021-09-16 16:11:40|86356.3|86331.3|86356.5|86331.5|86357.2|86332.2|86356.1|86331.1|25
1631808710000|2021-09-16 16:11:50|86356.2|86331.2|86355|86330|86357.4|86332.4|86353.7|86328.7|32
1631808720000|2021-09-16 16:12:00|86355.6|86330.6|86357.9|86332.9|86358.2|86333.2|86355.1|86330.1|36
1631808730000|2021-09-16 16:12:10|86357.8|86332.8|86358.4|86333.4|86358.5|86333.5|86357.4|86332.4|24
1631808740000|2021-09-16 16:12:20|86358.1|86333.1|86374.9|86324.9|86375.3|86333.2|86358|86323.2|34
1631808750000|2021-09-16 16:12:30|86375.6|86325.6|86386.2|86336.2|86386.2|86336.2|86375.4|86325.4|38
1631808760000|2021-09-16 16:12:40|86386.5|86336.5|86382.3|86332.3|86386.7|86336.7|86380.1|86330.1|31
1631808770000|2021-09-16 16:12:50|86381.6|86331.6|86380.9|86330.9|86381.6|86331.6|86379.8|86329.8|29
1631808780000|2021-09-16 16:13:00|86381|86331|86382.8|86332.8|86384.6|86334.6|86379.5|86329.5|35
1631808790000|2021-09-16 16:13:10|86384.2|86334.2|86383.4|86333.4|86384.5|86334.5|86382.7|86332.7|34
1631808800000|2021-09-16 16:13:20|86383.6|86333.6|86382|86332|86383.6|86333.6|86381.5|86331.5|16
1631808810000|2021-09-16 16:13:30|86381.7|86331.7|86377.5|86327.5|86381.7|86331.7|86377|86327|54
1631808820000|2021-09-16 16:13:40|86377.9|86327.9|86377.3|86327.3|86378.1|86328.1|86376.5|86326.5|32
1631808830000|2021-09-16 16:13:50|86377.9|86327.9|86380.3|86330.3|86381.7|86331.7|86376.5|86326.5|32
1631808840000|2021-09-16 16:14:00|86379.8|86329.8|86372.9|86322.9|86381.3|86331.3|86372.5|86322.5|34
1631808850000|2021-09-16 16:14:10|86373.9|86323.9|86374|86324|86376.2|86326.2|86373.3|86323.3|28
1631808860000|2021-09-16 16:14:20|86373.6|86323.6|86373|86323|86375|86325|86372.8|86322.8|27
1631808870000|2021-09-16 16:14:30|86373.1|86323.1|86369.5|86319.5|86373.6|86323.6|86367.7|86317.7|40
1631808880000|2021-09-16 16:14:40|86368.8|86318.8|86368|86318|86369.4|86319.4|86367.8|86317.8|25
1631808890000|2021-09-16 16:14:50|86368.1|86318.1|86368.4|86318.4|86369.1|86319.1|86367.9|86317.9|26
1631808900000|2021-09-16 16:15:00|86368.3|86318.3|86365.3|86315.3|86368.3|86318.3|86364.5|86314.5|39
1631808910000|2021-09-16 16:15:10|86365.9|86315.9|86370.3|86320.3|86371.8|86321.8|86365.1|86315.1|40
1631808920000|2021-09-16 16:15:20|86369.8|86319.8|86370.3|86320.3|86370.7|86320.7|86369|86319|27
1631808930000|2021-09-16 16:15:30|86370.5|86320.5|86371.1|86321.1|86371.4|86321.4|86369.2|86319.2|32
1631808940000|2021-09-16 16:15:40|86370.5|86320.5|86368.7|86318.7|86371.1|86321.1|86368.7|86318.7|39
1631808950000|2021-09-16 16:15:50|86368.8|86318.8|86368|86318|86370.1|86320.1|86365|86315|41
1631808960000|2021-09-16 16:16:00|86368.4|86318.4|86367.2|86317.2|86368.4|86318.4|86366.6|86316.6|37
1631808970000|2021-09-16 16:16:10|86367|86317|86366.6|86316.6|86367.2|86317.2|86366.6|86316.6|18
1631808980000|2021-09-16 16:16:20|86366.4|86316.4|86366.5|86316.5|86367.4|86317.4|86365.5|86315.5|28
1631808990000|2021-09-16 16:16:30|86366.9|86316.9|86369.3|86319.3|86369.4|86319.4|86366.8|86316.8|42
1631809000000|2021-09-16 16:16:40|86368.7|86318.7|86368.7|86318.7|86368.9|86318.9|86367.8|86317.8|23
1631809010000|2021-09-16 16:16:50|86368.3|86318.3|86368.1|86318.1|86369.3|86319.3|86367.5|86317.5|27
1631809020000|2021-09-16 16:17:00|86368.3|86318.3|86368.7|86318.7|86368.9|86318.9|86367.9|86317.9|26
1631809030000|2021-09-16 16:17:10|86368.4|86318.4|86368.1|86318.1|86368.4|86318.4|86367.7|86317.7|10
1631809040000|2021-09-16 16:17:20|86368.6|86318.6|86363.7|86313.7|86368.6|86328.4|86352.3|86313.4|36
1631809050000|2021-09-16 16:17:30|86363.8|86313.8|86365.3|86315.3|86365.4|86315.4|86363.8|86313.8|19
1631809060000|2021-09-16 16:17:40|86365.4|86315.4|86364.9|86314.9|86365.9|86315.9|86364.9|86314.9|16
1631809070000|2021-09-16 16:17:50|86365.1|86315.1|86357.2|86307.2|86365.8|86315.8|86355.7|86305.7|31
1631809080000|2021-09-16 16:18:00|86357.8|86307.8|86358.7|86308.7|86359.2|86309.2|86357.5|86307.5|37
1631809090000|2021-09-16 16:18:10|86359.1|86309.1|86355.9|86305.9|86363.9|86313.9|86354.8|86304.8|51
1631809100000|2021-09-16 16:18:20|86355.8|86305.8|86361.7|86311.7|86362|86312|86354.8|86304.8|46
1631809110000|2021-09-16 16:18:30|86361.4|86311.4|86353.4|86303.4|86362.3|86312.3|86350|86300|47
1631809120000|2021-09-16 16:18:40|86353.7|86303.7|86357.1|86307.1|86359.8|86309.8|86351.3|86301.3|53
1631809130000|2021-09-16 16:18:50|86357.3|86307.3|86356.1|86306.1|86358.6|86308.6|86356.1|86306.1|48
1631809140000|2021-09-16 16:19:00|86356.2|86306.2|86357.6|86307.6|86359.4|86309.4|86356.2|86306.2|28
1631809150000|2021-09-16 16:19:10|86357.7|86307.7|86358.5|86308.5|86358.6|86308.6|86357.5|86307.5|19
1631809160000|2021-09-16 16:19:20|86359|86309|86355.5|86305.5|86359|86309|86355.2|86305.2|41
1631809170000|2021-09-16 16:19:30|86355.7|86305.7|86350.7|86300.7|86355.7|86305.7|86350.3|86300.3|40
1631809180000|2021-09-16 16:19:40|86349.2|86299.2|86348.7|86298.7|86349.6|86299.6|86346.9|86296.9|28
1631809190000|2021-09-16 16:19:50|86348.6|86298.6|86349.4|86299.4|86349.4|86299.4|86348.2|86298.2|23
1631809200000|2021-09-16 16:20:00|86349.2|86299.2|86349.1|86299.1|86349.8|86299.8|86347.3|86297.3|41
1631809210000|2021-09-16 16:20:10|86349.6|86299.6|86347.6|86297.6|86349.6|86312.1|86333.6|86297.6|24
1631809220000|2021-09-16 16:20:20|86347.8|86297.8|86348.1|86298.1|86348.5|86298.5|86347.4|86297.4|27
1631809230000|2021-09-16 16:20:30|86348.2|86298.2|86337.4|86312.4|86351.2|86312.4|86336.6|86297|29
1631809240000|2021-09-16 16:20:40|86337.1|86312.1|86337.3|86312.3|86337.6|86312.6|86334.4|86309.4|41
1631809250000|2021-09-16 16:20:50|86337.2|86312.2|86346.9|86296.9|86346.9|86312.3|86336.2|86295.9|27
1631809260000|2021-09-16 16:21:00|86347|86297|86346.3|86296.3|86347.2|86297.2|86344.9|86294.9|33
1631809270000|2021-09-16 16:21:10|86345.4|86295.4|86345.9|86295.9|86345.9|86295.9|86344.5|86294.5|26
1631809280000|2021-09-16 16:21:20|86345.7|86295.7|86346.6|86296.6|86346.6|86296.6|86345.3|86295.3|24
1631809290000|2021-09-16 16:21:30|86346.1|86296.1|86345.5|86295.5|86346.3|86296.3|86345.4|86295.4|21
1631809300000|2021-09-16 16:21:40|86345.6|86295.6|86344.3|86294.3|86346.5|86296.5|86344.1|86294.1|21
1631809310000|2021-09-16 16:21:50|86344.4|86294.4|86331.9|86306.9|86345.5|86308.7|86331.9|86294.4|26
1631809320000|2021-09-16 16:22:00|86332.1|86307.1|86333.2|86308.2|86333.6|86308.6|86332.1|86307.1|19
1631809330000|2021-09-16 16:22:10|86333.1|86308.1|86332.7|86307.7|86334.1|86309.1|86332.6|86307.6|22
1631809340000|2021-09-16 16:22:20|86332.6|86307.6|86331.8|86306.8|86333.2|86308.2|86331.8|86306.8|17
1631809350000|2021-09-16 16:22:30|86332.1|86307.1|86349|86299|86350.1|86309.3|86332.1|86296.8|37
1631809360000|2021-09-16 16:22:40|86348.8|86298.8|86345.4|86295.4|86349|86299|86344.7|86294.7|43
1631809370000|2021-09-16 16:22:50|86345.6|86295.6|86345.2|86295.2|86346.5|86296.5|86343.7|86293.7|38
1631809380000|2021-09-16 16:23:00|86344.5|86294.5|86344|86294|86345.2|86295.2|86343.9|86293.9|26
1631809390000|2021-09-16 16:23:10|86343.9|86293.9|86339.6|86289.6|86344.4|86294.4|86339|86289|31
1631809400000|2021-09-16 16:23:20|86340.3|86290.3|86327.6|86302.6|86340.3|86303.8|86327.1|86290.3|20
1631809410000|2021-09-16 16:23:30|86328.5|86303.5|86328.1|86303.1|86328.5|86303.5|86327.4|86302.4|22
1631809420000|2021-09-16 16:23:40|86328.3|86303.3|86328.7|86303.7|86328.7|86303.7|86326.9|86301.9|20
1631809430000|2021-09-16 16:23:50|86328.4|86303.4|86329.9|86304.9|86329.9|86304.9|86327.4|86302.4|31
1631809440000|2021-09-16 16:24:00|86330|86305|86341.3|86291.3|86343.4|86305|86330|86290.6|37
1631809450000|2021-09-16 16:24:10|86341.2|86291.2|86343.5|86293.5|86343.6|86293.6|86340.8|86290.8|13
1631809460000|2021-09-16 16:24:20|86343|86293|86337|86287|86343.2|86298|86320.5|86285.5|27
1631809470000|2021-09-16 16:24:30|86337.5|86287.5|86336|86286|86338.2|86288.2|86334.9|86284.9|35
1631809480000|2021-09-16 16:24:40|86336.1|86286.1|86337.3|86287.3|86337.8|86287.8|86335.3|86285.3|32
1631809490000|2021-09-16 16:24:50|86337.6|86287.6|86338.4|86288.4|86338.6|86288.6|86337|86287|21
1631809500000|2021-09-16 16:25:00|86338.3|86288.3|86338.2|86288.2|86338.6|86288.6|86337.2|86287.2|24
1631809510000|2021-09-16 16:25:10|86338.1|86288.1|86337|86287|86338.4|86288.4|86336.6|86286.6|18
1631809520000|2021-09-16 16:25:20|86337.1|86287.1|86334.9|86284.9|86337.8|86287.8|86333.8|86283.8|26
1631809530000|2021-09-16 16:25:30|86334.4|86284.4|86334|86284|86335.4|86285.4|86333.8|86283.8|31
1631809540000|2021-09-16 16:25:40|86333.8|86283.8|86333.9|86283.9|86334.2|86284.2|86333.6|86283.6|20
1631809550000|2021-09-16 16:25:50|86334|86284|86323.2|86298.2|86334.7|86298.2|86322.5|86284|23
1631809560000|2021-09-16 16:26:00|86323.1|86298.1|86322.4|86297.4|86323.3|86298.3|86322|86297|17
1631809570000|2021-09-16 16:26:10|86322.9|86297.9|86323.3|86298.3|86323.6|86298.6|86321|86296|33
1631809580000|2021-09-16 16:26:20|86323.6|86298.6|86321.9|86296.9|86323.6|86298.6|86321.9|86296.9|21
1631809590000|2021-09-16 16:26:30|86322|86297|86320.8|86295.8|86322.5|86297.5|86320.4|86295.4|31
1631809600000|2021-09-16 16:26:40|86320.7|86295.7|86321.6|86296.6|86322.3|86297.3|86320.7|86295.7|26
1631809610000|2021-09-16 16:26:50|86321.4|86296.4|86323|86298|86323.1|86298.1|86321.4|86296.4|22
1631809620000|2021-09-16 16:27:00|86323.1|86298.1|86339.5|86289.5|86340.7|86298.1|86323.1|86286.1|48
1631809630000|2021-09-16 16:27:10|86339.4|86289.4|86340.4|86290.4|86340.4|86290.4|86339.4|86289.4|30
1631809640000|2021-09-16 16:27:20|86340.3|86290.3|86340.2|86290.2|86340.8|86290.8|86339.6|86289.6|26
1631809650000|2021-09-16 16:27:30|86340.8|86290.8|86344.5|86294.5|86345.7|86295.7|86339.9|86289.9|26
1631809660000|2021-09-16 16:27:40|86345.2|86295.2|86341.8|86291.8|86345.2|86295.2|86341.3|86291.3|28
1631809670000|2021-09-16 16:27:50|86341.4|86291.4|86345|86295|86345.3|86295.3|86341.2|86291.2|21
1631809680000|2021-09-16 16:28:00|86345.1|86295.1|86344.7|86294.7|86345.3|86295.3|86344.4|86294.4|18
1631809690000|2021-09-16 16:28:10|86344.6|86294.6|86342|86292|86344.7|86294.7|86339.9|86289.9|24
1631809700000|2021-09-16 16:28:20|86341.9|86291.9|86340.4|86290.4|86342.4|86292.4|86340.4|86290.4|25
1631809710000|2021-09-16 16:28:30|86340|86290|86341.2|86291.2|86341.4|86291.4|86340|86290|17
1631809720000|2021-09-16 16:28:40|86341.1|86291.1|86340.7|86290.7|86341.5|86291.5|86339.3|86289.3|20
1631809730000|2021-09-16 16:28:50|86340.5|86290.5|86341|86291|86341.5|86291.5|86340.3|86290.3|31
1631809740000|2021-09-16 16:29:00|86341.2|86291.2|86340.9|86290.9|86341.4|86291.4|86339.7|86289.7|30
1631809750000|2021-09-16 16:29:10|86340.7|86290.7|86341.5|86291.5|86341.5|86291.5|86340.6|86290.6|16
1631809760000|2021-09-16 16:29:20|86341.2|86291.2|86340.2|86290.2|86341.4|86291.4|86339.9|86289.9|30
1631809770000|2021-09-16 16:29:30|86340|86290|86345.7|86295.7|86345.8|86306.8|86329.4|86289.7|39
1631809780000|2021-09-16 16:29:40|86346.1|86296.1|86344|86294|86346.2|86296.2|86343.9|86293.9|21
1631809790000|2021-09-16 16:29:50|86344.2|86294.2|86344.9|86294.9|86344.9|86294.9|86340.4|86290.4|30
1631809800000|2021-09-16 16:30:00|86346|86296|86342.9|86292.9|86348.8|86298.8|86342.4|86292.4|45
1631809810000|2021-09-16 16:30:10|86343.1|86293.1|86343.6|86293.6|86343.6|86293.6|86342.7|86292.7|25
1631809820000|2021-09-16 16:30:20|86343.7|86293.7|86341|86291|86343.7|86293.7|86340.5|86290.5|30
1631809830000|2021-09-16 16:30:30|86341.1|86291.1|86339.4|86289.4|86341.7|86291.7|86339.4|86289.4|28
1631809840000|2021-09-16 16:30:40|86339.6|86289.6|86335.3|86285.3|86339.6|86289.6|86334.2|86284.2|49
1631809850000|2021-09-16 16:30:50|86335.6|86285.6|86334.2|86284.2|86336|86286|86333.9|86283.9|35
1631809860000|2021-09-16 16:31:00|86334.3|86284.3|86335.5|86285.5|86336.4|86286.4|86334.1|86284.1|27
1631809870000|2021-09-16 16:31:10|86335.8|86285.8|86335.8|86285.8|86336.5|86286.5|86335.4|86285.4|21
1631809880000|2021-09-16 16:31:20|86336|86286|86323.9|86298.9|86336.5|86298.9|86323.9|86285|23
1631809890000|2021-09-16 16:31:30|86323.1|86298.1|86322.4|86297.4|86324.4|86299.4|86322.4|86297.4|26
1631809900000|2021-09-16 16:31:40|86322.1|86297.1|86322.4|86297.4|86322.9|86297.9|86320.9|86295.9|36
1631809910000|2021-09-16 16:31:50|86322.1|86297.1|86322|86297|86322.8|86297.8|86321.7|86296.7|19
1631809920000|2021-09-16 16:32:00|86321.1|86296.1|86336.9|86286.9|86339.2|86297.4|86321.1|86286.1|40
1631809930000|2021-09-16 16:32:10|86336.7|86286.7|86335.3|86285.3|86337.2|86287.2|86335.3|86285.3|27
1631809940000|2021-09-16 16:32:20|86335.5|86285.5|86322.2|86297.2|86335.8|86298.1|86320.5|86283.1|33
1631809950000|2021-09-16 16:32:30|86321.9|86296.9|86321.7|86296.7|86322.4|86297.4|86320.7|86295.7|26
1631809960000|2021-09-16 16:32:40|86321.8|86296.8|86321.7|86296.7|86322.2|86297.2|86321.7|86296.7|15
1631809970000|2021-09-16 16:32:50|86321.8|86296.8|86321.8|86296.8|86322.6|86297.6|86321.4|86296.4|22
1631809980000|2021-09-16 16:33:00|86322|86297|86319.5|86294.5|86322.4|86297.4|86319.5|86294.5|26
1631809990000|2021-09-16 16:33:10|86320.8|86295.8|86336|86286|86337.4|86298.1|86320.6|86285.6|29
1631810000000|2021-09-16 16:33:20|86335.8|86285.8|86336|86286|86336.5|86286.5|86335.5|86285.5|12
1631810010000|2021-09-16 16:33:30|86335.9|86285.9|86336.4|86286.4|86336.8|86286.8|86335.6|86285.6|16
1631810020000|2021-09-16 16:33:40|86336.7|86286.7|86321.4|86296.4|86336.7|86299.5|86319.8|86285.6|25
1631810030000|2021-09-16 16:33:50|86321.2|86296.2|86320.7|86295.7|86321.8|86296.8|86320.2|86295.2|22
1631810040000|2021-09-16 16:34:00|86320.6|86295.6|86319.4|86294.4|86320.8|86295.8|86319|86294|23
1631810050000|2021-09-16 16:34:10|86319.3|86294.3|86326.8|86276.8|86327.7|86294.3|86316.4|86276.2|41
1631810060000|2021-09-16 16:34:20|86326.4|86276.4|86326.2|86276.2|86327|86277|86325.8|86275.8|28
1631810070000|2021-09-16 16:34:30|86326.4|86276.4|86326.5|86276.5|86326.5|86276.5|86325.7|86275.7|20
1631810080000|2021-09-16 16:34:40|86326.8|86276.8|86327|86277|86327|86277|86325.9|86275.9|23
1631810090000|2021-09-16 16:34:50|86326.7|86276.7|86327|86277|86327|86277|86326|86276|21
1631810100000|2021-09-16 16:35:00|86326.6|86276.6|86326.2|86276.2|86326.6|86276.6|86325.6|86275.6|20
1631810110000|2021-09-16 16:35:10|86314.7|86289.7|86315.2|86290.2|86315.2|86290.2|86313.3|86288.3|20
1631810120000|2021-09-16 16:35:20|86315.7|86290.7|86311.6|86286.6|86315.9|86290.9|86311.1|86286.1|32
1631810130000|2021-09-16 16:35:30|86311.7|86286.7|86311.7|86286.7|86312.3|86287.3|86311|86286|25
1631810140000|2021-09-16 16:35:40|86311.1|86286.1|86313.6|86288.6|86314|86289|86310.9|86285.9|29
1631810150000|2021-09-16 16:35:50|86313.8|86288.8|86313.7|86288.7|86313.9|86288.9|86312.9|86287.9|24
1631810160000|2021-09-16 16:36:00|86313.4|86288.4|86322.4|86272.4|86323.1|86289|86310.7|86271.8|40
1631810170000|2021-09-16 16:36:10|86321.7|86271.7|86320.8|86270.8|86321.9|86271.9|86320.6|86270.6|23
1631810180000|2021-09-16 16:36:20|86321.1|86271.1|86321.4|86271.4|86321.6|86271.6|86321|86271|14
1631810190000|2021-09-16 16:36:30|86321.3|86271.3|86321.4|86271.4|86322|86272|86321.2|86271.2|11
1631810200000|2021-09-16 16:36:40|86321.2|86271.2|86325|86275|86326|86276|86321.2|86271.2|29
1631810210000|2021-09-16 16:36:50|86325.1|86275.1|86324.7|86274.7|86325.4|86275.4|86324.7|86274.7|23
1631810220000|2021-09-16 16:37:00|86324.5|86274.5|86323.8|86273.8|86325.2|86275.2|86323.3|86273.3|20
1631810230000|2021-09-16 16:37:10|86323.9|86273.9|86326.1|86276.1|86326.1|86276.1|86323.5|86273.5|30
1631810240000|2021-09-16 16:37:20|86326|86276|86314|86289|86326.3|86289|86313.2|86275.7|24
1631810250000|2021-09-16 16:37:30|86314.1|86289.1|86314.5|86289.5|86315|86290|86313.7|86288.7|21
1631810260000|2021-09-16 16:37:40|86314.6|86289.6|86314.3|86289.3|86314.9|86289.9|86314.2|86289.2|21
1631810270000|2021-09-16 16:37:50|86313.6|86288.6|86313.3|86288.3|86314.4|86289.4|86313.3|86288.3|14
1631810280000|2021-09-16 16:38:00|86313.5|86288.5|86313.2|86288.2|86314.4|86289.4|86311.2|86286.2|41
1631810290000|2021-09-16 16:38:10|86312.9|86287.9|86322.1|86272.1|86322.9|86288.2|86311.9|86272.1|32
1631810300000|2021-09-16 16:38:20|86322.3|86272.3|86322.3|86272.3|86322.5|86272.5|86321.5|86271.5|17
1631810310000|2021-09-16 16:38:30|86321.9|86271.9|86322.9|86272.9|86323.1|86273.1|86321.9|86271.9|24
1631810320000|2021-09-16 16:38:40|86322.8|86272.8|86323.3|86273.3|86323.3|86273.3|86322.5|86272.5|24
1631810330000|2021-09-16 16:38:50|86323.2|86273.2|86323.4|86273.4|86323.5|86273.5|86322.3|86272.3|25
1631810340000|2021-09-16 16:39:00|86323.5|86273.5|86325.4|86275.4|86325.4|86275.4|86321.9|86271.9|41
1631810350000|2021-09-16 16:39:10|86325.3|86275.3|86323.5|86273.5|86326.1|86276.1|86322.6|86272.6|30
1631810360000|2021-09-16 16:39:20|86323.2|86273.2|86321.9|86271.9|86323.2|86273.2|86320.7|86270.7|33
1631810370000|2021-09-16 16:39:30|86322|86272|86309.4|86284.4|86322.9|86284.7|86309.4|86272|19
1631810380000|2021-09-16 16:39:40|86308.7|86283.7|86309|86284|86309.8|86284.8|86307.4|86282.4|25
1631810390000|2021-09-16 16:39:50|86309.1|86284.1|86311.2|86286.2|86311.2|86286.2|86308.2|86283.2|25
1631810400000|2021-09-16 16:40:00|86310.7|86285.7|86311.1|86286.1|86312.1|86287.1|86309.8|86284.8|30
1631810410000|2021-09-16 16:40:10|86311.7|86286.7|86311.3|86286.3|86311.8|86286.8|86311.3|86286.3|20
1631810420000|2021-09-16 16:40:20|86311.7|86286.7|86311.3|86286.3|86311.7|86286.7|86310.7|86285.7|12
1631810430000|2021-09-16 16:40:30|86311.2|86286.2|86311.4|86286.4|86311.8|86286.8|86310.7|86285.7|18
1631810440000|2021-09-16 16:40:40|86311.2|86286.2|86313|86288|86313.4|86288.4|86310|86285|37
1631810450000|2021-09-16 16:40:50|86313.6|86288.6|86311.1|86286.1|86313.7|86288.7|86310.6|86285.6|24
1631810460000|2021-09-16 16:41:00|86310.9|86285.9|86311.4|86286.4|86312|86287|86310.5|86285.5|33
1631810470000|2021-09-16 16:41:10|86311.7|86286.7|86311.2|86286.2|86311.7|86286.7|86310.3|86285.3|24
1631810480000|2021-09-16 16:41:20|86311.1|86286.1|86311.2|86286.2|86311.7|86286.7|86310.7|86285.7|14
1631810490000|2021-09-16 16:41:30|86311.4|86286.4|86312.3|86287.3|86312.6|86287.6|86311.1|86286.1|15
1631810500000|2021-09-16 16:41:40|86312.2|86287.2|86312.4|86287.4|86312.4|86287.4|86310.6|86285.6|17
1631810510000|2021-09-16 16:41:50|86312.3|86287.3|86313.7|86288.7|86314|86289|86311.4|86286.4|24
1631810520000|2021-09-16 16:42:00|86313.6|86288.6|86311.1|86286.1|86313.6|86288.6|86311|86286|24
1631810530000|2021-09-16 16:42:10|86310.8|86285.8|86311.4|86286.4|86311.9|86286.9|86310.8|86285.8|16
1631810540000|2021-09-16 16:42:20|86311.2|86286.2|86311.4|86286.4|86311.6|86286.6|86310.6|86285.6|12
1631810550000|2021-09-16 16:42:30|86311.3|86286.3|86309.7|86284.7|86311.8|86286.8|86309.3|86284.3|14
1631810560000|2021-09-16 16:42:40|86310.4|86285.4|86310|86285|86311.8|86286.8|86310|86285|16
1631810570000|2021-09-16 16:42:50|86310.6|86285.6|86310.2|86285.2|86310.6|86285.6|86309.4|86284.4|23
1631810580000|2021-09-16 16:43:00|86310.4|86285.4|86313.2|86288.2|86313.5|86288.5|86310.4|86285.4|31
1631810590000|2021-09-16 16:43:10|86313.3|86288.3|86313.4|86288.4|86313.8|86288.8|86313.1|86288.1|17
1631810600000|2021-09-16 16:43:20|86313.3|86288.3|86313|86288|86313.4|86288.4|86312.9|86287.9|11
1631810610000|2021-09-16 16:43:30|86313.1|86288.1|86329.9|86279.9|86329.9|86290.6|86312.7|86278.5|25
1631810620000|2021-09-16 16:43:40|86329.6|86279.6|86328.9|86278.9|86329.6|86279.6|86328.5|86278.5|29
1631810630000|2021-09-16 16:43:50|86328.8|86278.8|86328.8|86278.8|86329.4|86279.4|86328.5|86278.5|24
1631810640000|2021-09-16 16:44:00|86329|86279|86328.4|86278.4|86329.2|86279.2|86328.4|86278.4|24
1631810650000|2021-09-16 16:44:10|86328.5|86278.5|86327.1|86277.1|86329.6|86290.6|86314.6|86277|37
1631810660000|2021-09-16 16:44:20|86326.9|86276.9|86326.7|86276.7|86327.1|86277.1|86326.7|86276.7|19
1631810670000|2021-09-16 16:44:30|86327|86277|86328.6|86278.6|86328.8|86278.8|86326.8|86276.8|23
1631810680000|2021-09-16 16:44:40|86328.7|86278.7|86311.4|86286.4|86329.3|86286.4|86311.1|86274.9|22
1631810690000|2021-09-16 16:44:50|86311.7|86286.7|86309.4|86284.4|86311.7|86286.7|86309|86284|46
1631810700000|2021-09-16 16:45:00|86309.5|86284.5|86309.7|86284.7|86309.8|86284.8|86306.1|86281.1|40
1631810710000|2021-09-16 16:45:10|86309.6|86284.6|86309.4|86284.4|86310|86285|86309.3|86284.3|13
1631810720000|2021-09-16 16:45:20|86309.5|86284.5|86307.2|86282.2|86310.4|86285.4|86306.4|86281.4|26
1631810730000|2021-09-16 16:45:30|86307.1|86282.1|86308.2|86283.2|86308.8|86283.8|86306.7|86281.7|27
1631810740000|2021-09-16 16:45:40|86308|86283|86307.9|86282.9|86308.5|86283.5|86307.9|86282.9|17
1631810750000|2021-09-16 16:45:50|86308|86283|86307.8|86282.8|86308.6|86283.6|86307|86282|18
1631810760000|2021-09-16 16:46:00|86307.9|86282.9|86307.9|86282.9|86308.2|86283.2|86307.4|86282.4|12
1631810770000|2021-09-16 16:46:10|86308.3|86283.3|86307.7|86282.7|86308.8|86283.8|86307|86282|20
1631810780000|2021-09-16 16:46:20|86308.2|86283.2|86321.2|86271.2|86321.6|86284.3|86308.1|86270.8|28
1631810790000|2021-09-16 16:46:30|86321|86271|86320.1|86270.1|86321.7|86271.7|86319.9|86269.9|25
1631810800000|2021-09-16 16:46:40|86320|86270|86316.7|86266.7|86320.2|86270.2|86316.5|86266.5|34
1631810810000|2021-09-16 16:46:50|86317|86267|86318.3|86268.3|86318.4|86268.4|86316.9|86266.9|13
1631810820000|2021-09-16 16:47:00|86318.2|86268.2|86317.8|86267.8|86318.6|86268.6|86317.7|86267.7|17
1631810830000|2021-09-16 16:47:10|86318|86268|86305.2|86280.2|86318.7|86281.1|86305.2|86267.4|14
1631810840000|2021-09-16 16:47:20|86305.1|86280.1|86306|86281|86306.6|86281.6|86305.1|86280.1|24
1631810850000|2021-09-16 16:47:30|86305.8|86280.8|86306.2|86281.2|86306.3|86281.3|86305.6|86280.6|12
1631810860000|2021-09-16 16:47:40|86306.1|86281.1|86308.3|86283.3|86308.7|86283.7|86306.1|86281.1|33
1631810870000|2021-09-16 16:47:50|86307|86282|86307.8|86282.8|86309|86284|86306.3|86281.3|40
1631810880000|2021-09-16 16:48:00|86308|86283|86307|86282|86308.5|86283.5|86306.8|86281.8|30
1631810890000|2021-09-16 16:48:10|86306.9|86281.9|86321.7|86271.7|86323.3|86285.6|86306.4|86271.6|31
1631810900000|2021-09-16 16:48:20|86322|86272|86321|86271|86322|86272|86320.6|86270.6|26
1631810910000|2021-09-16 16:48:30|86321.2|86271.2|86322.7|86272.7|86322.7|86272.7|86320.9|86270.9|24
1631810920000|2021-09-16 16:48:40|86321.6|86271.6|86319.8|86269.8|86321.6|86271.6|86319.4|86269.4|18
1631810930000|2021-09-16 16:48:50|86319.5|86269.5|86307|86282|86320.5|86282.8|86307|86268.7|18
1631810940000|2021-09-16 16:49:00|86307.6|86282.6|86308.1|86283.1|86308.1|86283.1|86307|86282|17
1631810950000|2021-09-16 16:49:10|86307.9|86282.9|86307.7|86282.7|86308.2|86283.2|86307.3|86282.3|23
1631810960000|2021-09-16 16:49:20|86308.3|86283.3|86306.7|86281.7|86308.3|86283.3|86306.7|86281.7|11
1631810970000|2021-09-16 16:49:30|86307.1|86282.1|86308.1|86283.1|86308.6|86283.6|86306.1|86281.1|25
1631810980000|2021-09-16 16:49:40|86307.8|86282.8|86306.4|86281.4|86307.8|86282.8|86305.5|86280.5|30
1631810990000|2021-09-16 16:49:50|86306.5|86281.5|86310.2|86285.2|86310.2|86285.2|86305.8|86280.8|13
1631811000000|2021-09-16 16:50:00|86310.3|86285.3|86311.6|86286.6|86311.8|86286.8|86309.6|86284.6|23
1631811010000|2021-09-16 16:50:10|86311.7|86286.7|86321.6|86271.6|86323.4|86286.7|86310.8|86271.6|14
1631811020000|2021-09-16 16:50:20|86323|86273|86313.2|86288.2|86325|86288.2|86308.6|86272.4|29
1631811030000|2021-09-16 16:50:30|86313.3|86288.3|86325.6|86275.6|86327.1|86288.8|86313|86274.2|19
1631811040000|2021-09-16 16:50:40|86326|86276|86325.6|86275.6|86326.5|86276.5|86324.3|86274.3|22
1631811050000|2021-09-16 16:50:50|86326|86276|86327.9|86277.9|86329.3|86290.2|86314|86275.5|35
1631811060000|2021-09-16 16:51:00|86327.8|86277.8|86319.1|86294.1|86330.4|86294.1|86316.8|86277.4|31
1631811070000|2021-09-16 16:51:10|86317.1|86292.1|86330.6|86280.6|86332|86293.2|86316.8|86280|35
1631811080000|2021-09-16 16:51:20|86330.5|86280.5|86333.6|86283.6|86335.3|86295.6|86319.6|86280.5|36
1631811090000|2021-09-16 16:51:30|86333.2|86283.2|86334.7|86284.7|86334.8|86284.8|86332.8|86282.8|29
1631811100000|2021-09-16 16:51:40|86335|86285|86337.6|86287.6|86337.8|86287.8|86334.4|86284.4|42
1631811110000|2021-09-16 16:51:50|86337.4|86287.4|86342.3|86292.3|86342.5|86292.5|86337.1|86287.1|37
1631811120000|2021-09-16 16:52:00|86342.2|86292.2|86347.6|86297.6|86347.6|86297.6|86341.7|86291.7|29
1631811130000|2021-09-16 16:52:10|86347|86297|86342.7|86292.7|86347|86297|86342.3|86292.3|41
1631811140000|2021-09-16 16:52:20|86343.8|86293.8|86343.2|86293.2|86344.7|86294.7|86342.4|86292.4|35
1631811150000|2021-09-16 16:52:30|86343.3|86293.3|86345.2|86295.2|86348.2|86303.3|86328.3|86290.3|39
1631811160000|2021-09-16 16:52:40|86345.4|86295.4|86345.5|86295.5|86347.7|86297.7|86343.1|86293.1|40
1631811170000|2021-09-16 16:52:50|86345.8|86295.8|86343.2|86293.2|86347.4|86297.4|86343.1|86293.1|39
1631811180000|2021-09-16 16:53:00|86343|86293|86343.2|86293.2|86343.8|86293.8|86341.3|86291.3|31
1631811190000|2021-09-16 16:53:10|86342.8|86292.8|86344.1|86294.1|86344.7|86294.7|86342.6|86292.6|33
1631811200000|2021-09-16 16:53:20|86344.7|86294.7|86344.4|86294.4|86345.2|86295.2|86343.5|86293.5|27
1631811210000|2021-09-16 16:53:30|86344.1|86294.1|86345.8|86295.8|86346.3|86296.3|86344.1|86294.1|26
1631811220000|2021-09-16 16:53:40|86345.7|86295.7|86345.5|86295.5|86346.5|86296.5|86344.6|86294.6|20
1631811230000|2021-09-16 16:53:50|86345.8|86295.8|86346.7|86296.7|86347.3|86297.3|86344.4|86294.4|27
1631811240000|2021-09-16 16:54:00|86346.3|86296.3|86345.5|86295.5|86346.3|86296.3|86344.7|86294.7|28
1631811250000|2021-09-16 16:54:10|86345.4|86295.4|86348.6|86298.6|86350|86300|86344.6|86294.6|24
1631811260000|2021-09-16 16:54:20|86346.8|86296.8|86347.7|86297.7|86347.8|86297.8|86345.3|86295.3|19
1631811270000|2021-09-16 16:54:30|86347.6|86297.6|86347.9|86297.9|86348.3|86298.3|86346.7|86296.7|37
1631811280000|2021-09-16 16:54:40|86348.2|86298.2|86351.6|86301.6|86351.7|86301.7|86347.4|86297.4|32
1631811290000|2021-09-16 16:54:50|86351|86301|86355.5|86305.5|86356.4|86306.4|86350.4|86300.4|46
1631811300000|2021-09-16 16:55:00|86355.3|86305.3|86354|86304|86355.4|86305.4|86352.6|86302.6|33
1631811310000|2021-09-16 16:55:10|86353.9|86303.9|86352.3|86302.3|86354.3|86304.3|86351.1|86301.1|24
1631811320000|2021-09-16 16:55:20|86352|86302|86349.6|86299.6|86353.2|86303.2|86349.3|86299.3|38
1631811330000|2021-09-16 16:55:30|86349.7|86299.7|86348.2|86298.2|86349.7|86299.7|86346.2|86296.2|32
1631811340000|2021-09-16 16:55:40|86350.2|86300.2|86347.8|86297.8|86350.2|86300.2|86346.8|86296.8|23
1631811350000|2021-09-16 16:55:50|86348.4|86298.4|86352.1|86302.1|86354.4|86304.4|86348|86298|39
1631811360000|2021-09-16 16:56:00|86352.4|86302.4|86351.5|86301.5|86352.5|86302.5|86350.7|86300.7|27
1631811370000|2021-09-16 16:56:10|86351.4|86301.4|86350.5|86300.5|86351.6|86301.6|86347.2|86297.2|29
1631811380000|2021-09-16 16:56:20|86349.8|86299.8|86348.6|86298.6|86349.9|86299.9|86348.5|86298.5|24
1631811390000|2021-09-16 16:56:30|86349.8|86299.8|86347.8|86297.8|86349.8|86299.8|86347.8|86297.8|20
1631811400000|2021-09-16 16:56:40|86347.9|86297.9|86348.6|86298.6|86349.3|86299.3|86345.9|86295.9|31
1631811410000|2021-09-16 16:56:50|86348.8|86298.8|86349|86299|86349.4|86299.4|86347.4|86297.4|34
1631811420000|2021-09-16 16:57:00|86349.1|86299.1|86355.4|86305.4|86356.7|86306.7|86349.1|86299.1|42
1631811430000|2021-09-16 16:57:10|86355.2|86305.2|86355.2|86305.2|86356.7|86306.7|86354.8|86304.8|16
1631811440000|2021-09-16 16:57:20|86355|86305|86355.5|86305.5|86357.8|86307.8|86354.6|86304.6|36
1631811450000|2021-09-16 16:57:30|86355.7|86305.7|86356.9|86306.9|86357.6|86307.6|86355.7|86305.7|30
1631811460000|2021-09-16 16:57:40|86356.8|86306.8|86356|86306|86358.2|86308.2|86356|86306|35
1631811470000|2021-09-16 16:57:50|86356.4|86306.4|86356.5|86306.5|86357|86307|86356|86306|33
1631811480000|2021-09-16 16:58:00|86356.3|86306.3|86356.2|86306.2|86356.7|86306.7|86355.7|86305.7|24
1631811490000|2021-09-16 16:58:10|86355.9|86305.9|86356.9|86306.9|86357.7|86307.7|86355.9|86305.9|40
1631811500000|2021-09-16 16:58:20|86356.8|86306.8|86356.8|86306.8|86356.9|86306.9|86355.7|86305.7|41
1631811510000|2021-09-16 16:58:30|86356.6|86306.6|86356|86306|86356.6|86306.6|86355.8|86305.8|21
1631811520000|2021-09-16 16:58:40|86355.9|86305.9|86357.5|86307.5|86358.2|86308.2|86355.9|86305.9|37
1631811530000|2021-09-16 16:58:50|86357.6|86307.6|86353.3|86303.3|86358.3|86308.3|86353.1|86303.1|27
1631811540000|2021-09-16 16:59:00|86355.7|86305.7|86353.8|86303.8|86355.7|86305.7|86352.9|86302.9|46
1631811550000|2021-09-16 16:59:10|86353.4|86303.4|86351.9|86301.9|86354.4|86304.4|86351.3|86301.3|39
1631811560000|2021-09-16 16:59:20|86351.6|86301.6|86351.8|86301.8|86352.2|86302.2|86351.4|86301.4|26
1631811570000|2021-09-16 16:59:30|86351.6|86301.6|86350.5|86300.5|86351.6|86301.6|86349.7|86299.7|33
1631811580000|2021-09-16 16:59:40|86350.4|86300.4|86351.2|86301.2|86355.4|86305.4|86350.4|86300.4|47
1631811590000|2021-09-16 16:59:50|86350.7|86300.7|86352|86302|86352.1|86302.1|86349.7|86299.7|25
1631811600000|2021-09-16 17:00:00|86352.1|86302.1|86351.9|86301.9|86352.4|86302.4|86350.9|86300.9|36
1631811610000|2021-09-16 17:00:10|86351.8|86301.8|86352.5|86302.5|86352.5|86302.5|86351.1|86301.1|27
1631811620000|2021-09-16 17:00:20|86352.6|86302.6|86355|86305|86357.6|86307.6|86352.1|86302.1|47
1631811630000|2021-09-16 17:00:30|86355.1|86305.1|86358.4|86308.4|86359.8|86309.8|86354.7|86304.7|29
1631811640000|2021-09-16 17:00:40|86357.7|86307.7|86357.3|86307.3|86359.6|86309.6|86356|86306|33
1631811650000|2021-09-16 17:00:50|86357.4|86307.4|86357.7|86307.7|86358.9|86308.9|86353.7|86303.7|39
1631811660000|2021-09-16 17:01:00|86357|86307|86350.5|86300.5|86358.2|86308.2|86350.1|86300.1|38
1631811670000|2021-09-16 17:01:10|86351.8|86301.8|86353.6|86303.6|86354.9|86304.9|86351.1|86301.1|43
1631811680000|2021-09-16 17:01:20|86352.9|86302.9|86353.8|86303.8|86356.1|86306.1|86352.9|86302.9|36
1631811690000|2021-09-16 17:01:30|86354.1|86304.1|86351.8|86301.8|86354.6|86304.6|86351.8|86301.8|27
1631811700000|2021-09-16 17:01:40|86352|86302|86354.3|86304.3|86355.1|86305.1|86352|86302|35
1631811710000|2021-09-16 17:01:50|86354.2|86304.2|86354.4|86304.4|86355.3|86305.3|86353.6|86303.6|33
1631811720000|2021-09-16 17:02:00|86354.3|86304.3|86354.2|86304.2|86355|86305|86352.3|86302.3|42
1631811730000|2021-09-16 17:02:10|86354.7|86304.7|86356.6|86306.6|86357.6|86307.6|86353|86303|42
1631811740000|2021-09-16 17:02:20|86354.1|86304.1|86352.2|86302.2|86357.1|86307.1|86352.2|86302.2|32
1631811750000|2021-09-16 17:02:30|86352.3|86302.3|86352.8|86302.8|86353.1|86303.1|86351.9|86301.9|25
1631811760000|2021-09-16 17:02:40|86353.2|86303.2|86350.7|86300.7|86353.2|86303.2|86350.7|86300.7|24
1631811770000|2021-09-16 17:02:50|86350.5|86300.5|86346.3|86296.3|86351.1|86301.1|86345.6|86295.6|38
1631811780000|2021-09-16 17:03:00|86346.9|86296.9|86349.3|86299.3|86350.3|86300.3|86346.5|86296.5|41
1631811790000|2021-09-16 17:03:10|86349.4|86299.4|86346.9|86296.9|86350.1|86300.1|86345.9|86295.9|34
1631811800000|2021-09-16 17:03:20|86347.8|86297.8|86348.3|86298.3|86348.6|86298.6|86344.9|86294.9|29
1631811810000|2021-09-16 17:03:30|86348.5|86298.5|86349.2|86299.2|86349.7|86299.7|86348.5|86298.5|29
1631811820000|2021-09-16 17:03:40|86348.6|86298.6|86348.6|86298.6|86349.5|86299.5|86348.6|86298.6|24
1631811830000|2021-09-16 17:03:50|86348.5|86298.5|86349.4|86299.4|86350|86300|86348|86298|14
1631811840000|2021-09-16 17:04:00|86349.3|86299.3|86347.3|86297.3|86350.6|86307.9|86332.9|86295|39
1631811850000|2021-09-16 17:04:10|86347.2|86297.2|86345.7|86295.7|86349.4|86299.4|86345.7|86295.7|34
1631811860000|2021-09-16 17:04:20|86345.4|86295.4|86346.2|86296.2|86346.4|86296.4|86345|86295|27
1631811870000|2021-09-16 17:04:30|86346.1|86296.1|86346.4|86296.4|86347.5|86297.5|86345.8|86295.8|29
1631811880000|2021-09-16 17:04:40|86346.8|86296.8|86344|86294|86346.8|86296.8|86341.7|86291.7|33
1631811890000|2021-09-16 17:04:50|86343.2|86293.2|86343.8|86293.8|86345.2|86295.2|86342.4|86292.4|21
1631811900000|2021-09-16 17:05:00|86343.9|86293.9|86339.7|86289.7|86344.1|86294.1|86337.2|86287.2|51
1631811910000|2021-09-16 17:05:10|86339.6|86289.6|86346.7|86296.7|86348.5|86298.5|86338.9|86288.9|59
1631811920000|2021-09-16 17:05:20|86346.8|86296.8|86347.6|86297.6|86348.2|86298.2|86346.4|86296.4|32
1631811930000|2021-09-16 17:05:30|86347.4|86297.4|86350.6|86300.6|86351.2|86301.2|86346.5|86296.5|38
1631811940000|2021-09-16 17:05:40|86350.3|86300.3|86351.7|86301.7|86352.5|86302.5|86350.3|86300.3|42
1631811950000|2021-09-16 17:05:50|86352|86302|86351.9|86301.9|86352.4|86302.4|86351.3|86301.3|29
1631811960000|2021-09-16 17:06:00|86351.7|86301.7|86351.4|86301.4|86352.6|86302.6|86348.8|86298.8|34
1631811970000|2021-09-16 17:06:10|86351|86301|86350.4|86300.4|86352.3|86302.3|86350.1|86300.1|32
1631811980000|2021-09-16 17:06:20|86350.6|86300.6|86350.7|86300.7|86351.1|86301.1|86350|86300|28
1631811990000|2021-09-16 17:06:30|86350.4|86300.4|86350.8|86300.8|86353.1|86303.1|86348.1|86298.1|44
1631812000000|2021-09-16 17:06:40|86351|86301|86353.5|86303.5|86354.2|86304.2|86349.9|86299.9|39
1631812010000|2021-09-16 17:06:50|86353.6|86303.6|86352.7|86302.7|86354.9|86304.9|86352.6|86302.6|43
1631812020000|2021-09-16 17:07:00|86352.6|86302.6|86353.6|86303.6|86354.1|86304.1|86352.5|86302.5|23
1631812030000|2021-09-16 17:07:10|86353.9|86303.9|86354.7|86304.7|86356.1|86306.1|86353.5|86303.5|26
1631812040000|2021-09-16 17:07:20|86356|86306|86356.2|86306.2|86357.7|86307.7|86354.6|86304.6|48
1631812050000|2021-09-16 17:07:30|86356.3|86306.3|86351.1|86301.1|86356.3|86306.3|86348.4|86298.4|50
1631812060000|2021-09-16 17:07:40|86350|86300|86351.7|86301.7|86352.6|86302.6|86349.1|86299.1|31
1631812070000|2021-09-16 17:07:50|86351.2|86301.2|86352.2|86302.2|86352.8|86302.8|86351.2|86301.2|27
1631812080000|2021-09-16 17:08:00|86352.4|86302.4|86352.3|86302.3|86354.1|86304.1|86351.3|86301.3|26
1631812090000|2021-09-16 17:08:10|86352|86302|86351.9|86301.9|86353|86303|86350.9|86300.9|34
1631812100000|2021-09-16 17:08:20|86351.7|86301.7|86354|86304|86355.7|86305.7|86350.7|86300.7|41
1631812110000|2021-09-16 17:08:30|86353.9|86303.9|86355.5|86305.5|86355.9|86305.9|86353.3|86303.3|28
1631812120000|2021-09-16 17:08:40|86355.6|86305.6|86356.3|86306.3|86356.5|86306.5|86355.3|86305.3|20
1631812130000|2021-09-16 17:08:50|86355.7|86305.7|86355.3|86305.3|86355.7|86305.7|86354.8|86304.8|24
1631812140000|2021-09-16 17:09:00|86355.2|86305.2|86359.6|86309.6|86359.7|86309.7|86354.6|86304.6|42
1631812150000|2021-09-16 17:09:10|86359.3|86309.3|86359.6|86309.6|86361.1|86311.1|86358.8|86308.8|36
1631812160000|2021-09-16 17:09:20|86359.4|86309.4|86406.3|86356.3|86419.8|86369.8|86356.7|86306.7|47
1631812170000|2021-09-16 17:09:30|86406.4|86356.4|86400.9|86350.9|86406.5|86356.5|86400.8|86350.8|59
1631812180000|2021-09-16 17:09:40|86401.1|86351.1|86398|86348|86401.6|86351.6|86397.3|86347.3|48
1631812190000|2021-09-16 17:09:50|86398.9|86348.9|86395.9|86345.9|86399.4|86349.4|86395.3|86345.3|43
1631812200000|2021-09-16 17:10:00|86396|86346|86394.6|86344.6|86396.6|86346.6|86393.4|86343.4|41
1631812210000|2021-09-16 17:10:10|86394.1|86344.1|86394.4|86344.4|86396.8|86346.8|86392.9|86342.9|45
1631812220000|2021-09-16 17:10:20|86395.4|86345.4|86385.7|86335.7|86395.4|86345.4|86384.2|86334.2|55
1631812230000|2021-09-16 17:10:30|86386|86336|86385.1|86335.1|86386|86336|86382.6|86332.6|32
1631812240000|2021-09-16 17:10:40|86384.9|86334.9|86385.4|86335.4|86385.9|86335.9|86384.4|86334.4|31
1631812250000|2021-09-16 17:10:50|86387|86337|86386.7|86336.7|86387.8|86337.8|86386.1|86336.1|36
1631812260000|2021-09-16 17:11:00|86386.9|86336.9|86386.6|86336.6|86387|86337|86386.2|86336.2|22
1631812270000|2021-09-16 17:11:10|86386.7|86336.7|86388.3|86338.3|86388.8|86338.8|86386.3|86336.3|39
1631812280000|2021-09-16 17:11:20|86388.6|86338.6|86386.4|86336.4|86389|86339|86384|86334|29
1631812290000|2021-09-16 17:11:30|86386.8|86336.8|86386.8|86336.8|86387|86337|86385|86335|27
1631812300000|2021-09-16 17:11:40|86386.6|86336.6|86385.9|86335.9|86386.8|86336.8|86384.6|86334.6|32
1631812310000|2021-09-16 17:11:50|86386.4|86336.4|86391|86341|86391.6|86341.6|86385.9|86335.9|36
1631812320000|2021-09-16 17:12:00|86390.7|86340.7|86385.8|86335.8|86390.7|86340.7|86383.7|86333.7|38
1631812330000|2021-09-16 17:12:10|86385.9|86335.9|86389.6|86339.6|86390.4|86340.4|86385.2|86335.2|54
1631812340000|2021-09-16 17:12:20|86389.5|86339.5|86389.7|86339.7|86391.4|86341.4|86385|86335|57
1631812350000|2021-09-16 17:12:30|86388.9|86338.9|86387.1|86337.1|86388.9|86338.9|86385.8|86335.8|46
1631812360000|2021-09-16 17:12:40|86387.4|86337.4|86388.1|86338.1|86389.4|86339.4|86386.8|86336.8|36
1631812370000|2021-09-16 17:12:50|86388.2|86338.2|86390.8|86340.8|86391.3|86341.3|86387.6|86337.6|32
1631812380000|2021-09-16 17:13:00|86390.6|86340.6|86389.5|86339.5|86390.6|86340.6|86388.3|86338.3|28
1631812390000|2021-09-16 17:13:10|86389.4|86339.4|86389.5|86339.5|86390|86340|86388.7|86338.7|30
1631812400000|2021-09-16 17:13:20|86389.4|86339.4|86388.3|86338.3|86391.1|86341.1|86385.7|86335.7|40
1631812410000|2021-09-16 17:13:30|86389.3|86339.3|86391.2|86341.2|86395.1|86345.1|86389.1|86339.1|51
1631812420000|2021-09-16 17:13:40|86392|86342|86389.2|86339.2|86392.7|86342.7|86388.9|86338.9|46
1631812430000|2021-09-16 17:13:50|86387.2|86337.2|86390.4|86340.4|86391.6|86341.6|86387.2|86337.2|39
1631812440000|2021-09-16 17:14:00|86390.7|86340.7|86393.7|86343.7|86393.9|86343.9|86390.7|86340.7|42
1631812450000|2021-09-16 17:14:10|86392.6|86342.6|86393.5|86343.5|86393.6|86343.6|86391|86341|46
1631812460000|2021-09-16 17:14:20|86393.6|86343.6|86392.8|86342.8|86393.6|86343.6|86392.2|86342.2|44
1631812470000|2021-09-16 17:14:30|86392.9|86342.9|86393.8|86343.8|86394.2|86344.2|86392|86342|37
1631812480000|2021-09-16 17:14:40|86394.2|86344.2|86393.7|86343.7|86396.8|86346.8|86392.3|86342.3|49
1631812490000|2021-09-16 17:14:50|86394.2|86344.2|86392.7|86342.7|86395.2|86345.2|86392.1|86342.1|38
1631812500000|2021-09-16 17:15:00|86393.1|86343.1|86394.4|86344.4|86395.1|86345.1|86392.1|86342.1|45
1631812510000|2021-09-16 17:15:10|86393.7|86343.7|86393.2|86343.2|86394.3|86344.3|86392.9|86342.9|25
1631812520000|2021-09-16 17:15:20|86393|86343|86392.7|86342.7|86394|86344|86391.8|86341.8|37
1631812530000|2021-09-16 17:15:30|86392.8|86342.8|86393.2|86343.2|86393.9|86360.4|86384.7|86342.1|29
1631812540000|2021-09-16 17:15:40|86393.1|86343.1|86391.6|86341.6|86394.5|86344.5|86388.8|86338.8|48
1631812550000|2021-09-16 17:15:50|86392.4|86342.4|86394|86344|86395|86345|86391.5|86341.5|46
1631812560000|2021-09-16 17:16:00|86393.8|86343.8|86394|86344|86394.6|86344.6|86392.6|86342.6|34
1631812570000|2021-09-16 17:16:10|86394.2|86344.2|86394.6|86344.6|86395.2|86345.2|86393.6|86343.6|25
1631812580000|2021-09-16 17:16:20|86394.5|86344.5|86393.6|86343.6|86394.9|86344.9|86393.6|86343.6|18
1631812590000|2021-09-16 17:16:30|86394.1|86344.1|86380.6|86355.6|86395.7|86358.2|86380|86343.4|30
1631812600000|2021-09-16 17:16:40|86380.8|86355.8|86394|86344|86394.3|86356|86380.6|86343|27
1631812610000|2021-09-16 17:16:50|86393.9|86343.9|86392.5|86342.5|86394.3|86344.3|86392.4|86342.4|18
1631812620000|2021-09-16 17:17:00|86392.6|86342.6|86393.3|86343.3|86393.4|86343.4|86392.3|86342.3|10
1631812630000|2021-09-16 17:17:10|86393.1|86343.1|86393.4|86343.4|86394.5|86344.5|86392.3|86342.3|21
1631812640000|2021-09-16 17:17:20|86393|86343|86394.4|86344.4|86395.3|86345.3|86392.5|86342.5|30
1631812650000|2021-09-16 17:17:30|86394.1|86344.1|86394.3|86344.3|86395.2|86345.2|86394|86344|11
1631812660000|2021-09-16 17:17:40|86394.6|86344.6|86396|86346|86396.1|86346.1|86394.6|86344.6|26
1631812670000|2021-09-16 17:17:50|86395.8|86345.8|86396.2|86346.2|86396.7|86346.7|86395.8|86345.8|22
1631812680000|2021-09-16 17:18:00|86396.3|86346.3|86396.3|86346.3|86396.5|86346.5|86395.7|86345.7|24
1631812690000|2021-09-16 17:18:10|86396.2|86346.2|86395.5|86345.5|86396.6|86346.6|86393.8|86343.8|12
1631812700000|2021-09-16 17:18:20|86394.7|86344.7|86395.7|86345.7|86396.1|86346.1|86394.4|86344.4|19
1631812710000|2021-09-16 17:18:30|86396.3|86346.3|86397.1|86347.1|86397.1|86347.1|86395.6|86345.6|30
1631812720000|2021-09-16 17:18:40|86397.6|86347.6|86397.5|86347.5|86399.7|86349.7|86396.7|86346.7|41
1631812730000|2021-09-16 17:18:50|86397.4|86347.4|86392.8|86342.8|86398.1|86348.1|86392.8|86342.8|34
1631812740000|2021-09-16 17:19:00|86392.9|86342.9|86391.6|86341.6|86394.4|86344.4|86391.2|86341.2|32
1631812750000|2021-09-16 17:19:10|86391.4|86341.4|86392.7|86342.7|86393.4|86343.4|86391|86341|36
1631812760000|2021-09-16 17:19:20|86392.9|86342.9|86391.9|86341.9|86393.2|86343.2|86391.9|86341.9|20
1631812770000|2021-09-16 17:19:30|86392.1|86342.1|86393.6|86343.6|86394.8|86344.8|86392.1|86342.1|31
1631812780000|2021-09-16 17:19:40|86393.5|86343.5|86393.2|86343.2|86394.5|86344.5|86391.7|86341.7|26
1631812790000|2021-09-16 17:19:50|86393|86343|86392.6|86342.6|86393.3|86343.3|86392.5|86342.5|21
1631812800000|2021-09-16 17:20:00|86392.8|86342.8|86392.8|86342.8|86393.1|86343.1|86392|86342|32
1631812810000|2021-09-16 17:20:10|86392.5|86342.5|86392.8|86342.8|86393.5|86343.5|86392.2|86342.2|27
1631812820000|2021-09-16 17:20:20|86392.9|86342.9|86399.3|86349.3|86399.6|86349.6|86391.7|86341.7|30
1631812830000|2021-09-16 17:20:30|86398.9|86348.9|86398.1|86348.1|86399.2|86349.2|86397.4|86347.4|33
1631812840000|2021-09-16 17:20:40|86398.4|86348.4|86398.6|86348.6|86400.5|86350.5|86397.8|86347.8|30
1631812850000|2021-09-16 17:20:50|86398.4|86348.4|86401.3|86351.3|86401.5|86351.5|86398.4|86348.4|23
1631812860000|2021-09-16 17:21:00|86401.4|86351.4|86401.8|86351.8|86401.8|86351.8|86400.5|86350.5|26
1631812870000|2021-09-16 17:21:10|86401.7|86351.7|86399.5|86349.5|86401.9|86351.9|86399.4|86349.4|26
1631812880000|2021-09-16 17:21:20|86387.4|86362.4|86397.1|86347.1|86398.2|86362.4|86385.8|86347|28
1631812890000|2021-09-16 17:21:30|86396.8|86346.8|86398.7|86348.7|86399.2|86349.2|86396.8|86346.8|17
1631812900000|2021-09-16 17:21:40|86398.6|86348.6|86398.8|86348.8|86399|86349|86398.4|86348.4|21
1631812910000|2021-09-16 17:21:50|86398.9|86348.9|86398.4|86348.4|86399.2|86349.2|86398.3|86348.3|10
1631812920000|2021-09-16 17:22:00|86398.2|86348.2|86384.7|86359.7|86400|86363.7|86384.7|86348.2|37
1631812930000|2021-09-16 17:22:10|86385.6|86360.6|86380.8|86355.8|86395.2|86360.6|86380.6|86342.5|36
1631812940000|2021-09-16 17:22:20|86380.6|86355.6|86398.2|86348.2|86398.7|86355.6|86380.6|86344.1|32
1631812950000|2021-09-16 17:22:30|86398.5|86348.5|86401.7|86351.7|86402.4|86352.4|86398|86348|45
1631812960000|2021-09-16 17:22:40|86401.2|86351.2|86402.1|86352.1|86403.1|86353.1|86401.1|86351.1|20
1631812970000|2021-09-16 17:22:50|86402|86352|86401.9|86351.9|86402.5|86352.5|86401.5|86351.5|21
1631812980000|2021-09-16 17:23:00|86402.1|86352.1|86401.8|86351.8|86402.1|86352.1|86401.3|86351.3|20
1631812990000|2021-09-16 17:23:10|86401.9|86351.9|86398.9|86348.9|86402.1|86352.1|86398.4|86348.4|37
1631813000000|2021-09-16 17:23:20|86398.6|86348.6|86399.4|86349.4|86399.9|86349.9|86398|86348|17
1631813010000|2021-09-16 17:23:30|86399.5|86349.5|86396.6|86346.6|86399.5|86349.5|86396.2|86346.2|20
1631813020000|2021-09-16 17:23:40|86396.9|86346.9|86385.4|86360.4|86397.1|86361.2|86384|86346.5|26
1631813030000|2021-09-16 17:23:50|86385.6|86360.6|86384.9|86359.9|86386.1|86361.1|86384.9|86359.9|16
1631813040000|2021-09-16 17:24:00|86384.7|86359.7|86385|86360|86385.6|86360.6|86384.4|86359.4|27
1631813050000|2021-09-16 17:24:10|86385.2|86360.2|86386.6|86361.6|86386.6|86361.6|86384.4|86359.4|26
1631813060000|2021-09-16 17:24:20|86385.7|86360.7|86386.4|86361.4|86386.7|86361.7|86385.7|86360.7|16
1631813070000|2021-09-16 17:24:30|86386.3|86361.3|86386.9|86361.9|86387.1|86362.1|86385.7|86360.7|22
1631813080000|2021-09-16 17:24:40|86386.6|86361.6|86385.9|86360.9|86386.6|86361.6|86385.3|86360.3|12
1631813090000|2021-09-16 17:24:50|86384.9|86359.9|86385.8|86360.8|86386.7|86361.7|86384.2|86359.2|22
1631813100000|2021-09-16 17:25:00|86386.2|86361.2|86385|86360|86398|86361.3|86384.1|86345.7|30
1631813110000|2021-09-16 17:25:10|86384.7|86359.7|86384.5|86359.5|86385.3|86360.3|86384.3|86359.3|19
1631813120000|2021-09-16 17:25:20|86384.6|86359.6|86385.6|86360.6|86385.8|86360.8|86384.6|86359.6|24
1631813130000|2021-09-16 17:25:30|86385.7|86360.7|86386.2|86361.2|86386.7|86361.7|86384.6|86359.6|36
1631813140000|2021-09-16 17:25:40|86386.8|86361.8|86385.6|86360.6|86386.9|86361.9|86385.4|86360.4|27
1631813150000|2021-09-16 17:25:50|86385.9|86360.9|86386.1|86361.1|86386.5|86361.5|86384.7|86359.7|25
1631813160000|2021-09-16 17:26:00|86384.8|86359.8|86385.4|86360.4|86386.2|86361.2|86383.9|86358.9|34
1631813170000|2021-09-16 17:26:10|86385.7|86360.7|86385.1|86360.1|86385.7|86360.7|86384.7|86359.7|17
1631813180000|2021-09-16 17:26:20|86385.4|86360.4|86385.1|86360.1|86385.4|86360.4|86384|86359|30
1631813190000|2021-09-16 17:26:30|86384.9|86359.9|86385|86360|86386.7|86361.7|86384.6|86359.6|24
1631813200000|2021-09-16 17:26:40|86384.8|86359.8|86385.4|86360.4|86396.5|86360.9|86384.7|86345.2|22
1631813210000|2021-09-16 17:26:50|86385.3|86360.3|86398|86348|86398.8|86361.3|86384.5|86347.1|22
1631813220000|2021-09-16 17:27:00|86397.8|86347.8|86401.3|86351.3|86402.2|86352.2|86396.4|86346.4|39
1631813230000|2021-09-16 17:27:10|86401.2|86351.2|86401.3|86351.3|86402.2|86352.2|86400.4|86350.4|32
1631813240000|2021-09-16 17:27:20|86401.5|86351.5|86400.3|86350.3|86401.7|86351.7|86400.3|86350.3|29
1631813250000|2021-09-16 17:27:30|86400.5|86350.5|86402.8|86352.8|86402.8|86352.8|86400.4|86350.4|30
1631813260000|2021-09-16 17:27:40|86402.7|86352.7|86402.9|86352.9|86403.2|86353.2|86401.8|86351.8|13
1631813270000|2021-09-16 17:27:50|86403.6|86353.6|86405.6|86355.6|86407.1|86357.1|86402.9|86352.9|39
1631813280000|2021-09-16 17:28:00|86405.3|86355.3|86405.1|86355.1|86405.6|86355.6|86404.5|86354.5|12
1631813290000|2021-09-16 17:28:10|86405|86355|86406|86356|86406.1|86356.1|86405|86355|19
1631813300000|2021-09-16 17:28:20|86405.6|86355.6|86404.9|86354.9|86407.6|86357.6|86404.6|86354.6|25
1631813310000|2021-09-16 17:28:30|86406.3|86356.3|86406|86356|86407|86357|86405|86355|28
1631813320000|2021-09-16 17:28:40|86405.6|86355.6|86404.2|86354.2|86406.5|86356.5|86403.5|86353.5|34
1631813330000|2021-09-16 17:28:50|86404.8|86354.8|86404.4|86354.4|86405.2|86355.2|86403.4|86353.4|29
1631813340000|2021-09-16 17:29:00|86404|86354|86404.2|86354.2|86404.7|86354.7|86403.5|86353.5|35
1631813350000|2021-09-16 17:29:10|86404.3|86354.3|86397.8|86347.8|86404.6|86354.6|86397.8|86347.8|32
1631813360000|2021-09-16 17:29:20|86399|86349|86399.7|86349.7|86399.7|86349.7|86398.7|86348.7|45
1631813370000|2021-09-16 17:29:30|86399.8|86349.8|86401.3|86351.3|86401.7|86351.7|86398.6|86348.6|19
1631813380000|2021-09-16 17:29:40|86400.9|86350.9|86400|86350|86401.5|86351.5|86399.8|86349.8|31
1631813390000|2021-09-16 17:29:50|86400.1|86350.1|86403.9|86353.9|86404.1|86354.1|86399.8|86349.8|38
1631813400000|2021-09-16 17:30:00|86404.1|86354.1|86407.2|86357.2|86408.2|86358.2|86402.6|86352.6|47
1631813410000|2021-09-16 17:30:10|86407.5|86357.5|86406.9|86356.9|86407.7|86357.7|86406.5|86356.5|23
1631813420000|2021-09-16 17:30:20|86405.4|86355.4|86405.2|86355.2|86405.4|86355.4|86402.4|86352.4|35
1631813430000|2021-09-16 17:30:30|86404.7|86354.7|86405.1|86355.1|86405.8|86355.8|86404.4|86354.4|21
1631813440000|2021-09-16 17:30:40|86404.8|86354.8|86405.7|86355.7|86407.1|86357.1|86402.3|86352.3|36
1631813450000|2021-09-16 17:30:50|86406.4|86356.4|86402.3|86352.3|86406.4|86356.4|86401.5|86351.5|42
1631813460000|2021-09-16 17:31:00|86401.6|86351.6|86401.8|86351.8|86403.2|86353.2|86401.2|86351.2|24
1631813470000|2021-09-16 17:31:10|86402|86352|86402.2|86352.2|86402.3|86352.3|86401.7|86351.7|26
1631813480000|2021-09-16 17:31:20|86402.3|86352.3|86403|86353|86403.6|86353.6|86401.6|86351.6|23
1631813490000|2021-09-16 17:31:30|86404.5|86354.5|86406.9|86356.9|86406.9|86356.9|86404.2|86354.2|36
1631813500000|2021-09-16 17:31:40|86406.6|86356.6|86406.1|86356.1|86406.8|86356.8|86404.9|86354.9|33
1631813510000|2021-09-16 17:31:50|86406|86356|86406.8|86356.8|86407.7|86357.7|86406|86356|30
1631813520000|2021-09-16 17:32:00|86407|86357|86407.8|86357.8|86408.5|86358.5|86406.3|86356.3|18
1631813530000|2021-09-16 17:32:10|86409.2|86359.2|86414|86364|86415.8|86365.8|86408|86358|46
1631813540000|2021-09-16 17:32:20|86413.6|86363.6|86413.3|86363.3|86414.7|86364.7|86413.3|86363.3|20
1631813550000|2021-09-16 17:32:30|86414.6|86364.6|86414.1|86364.1|86414.6|86364.6|86413.1|86363.1|23
1631813560000|2021-09-16 17:32:40|86414|86364|86414.9|86364.9|86416.6|86366.6|86414|86364|27
1631813570000|2021-09-16 17:32:50|86415.7|86365.7|86414.9|86364.9|86415.7|86365.7|86413.8|86363.8|31
1631813580000|2021-09-16 17:33:00|86414.7|86364.7|86414.9|86364.9|86415|86365|86413.7|86363.7|29
1631813590000|2021-09-16 17:33:10|86414.2|86364.2|86419|86369|86419.5|86369.5|86410.3|86360.3|36
1631813600000|2021-09-16 17:33:20|86419.2|86369.2|86418.2|86368.2|86419.7|86369.7|86418.1|86368.1|20
1631813610000|2021-09-16 17:33:30|86418.1|86368.1|86417.7|86367.7|86419.6|86369.6|86417.1|86367.1|21
1631813620000|2021-09-16 17:33:40|86417.9|86367.9|86418.8|86368.8|86419.3|86369.3|86417.6|86367.6|21
1631813630000|2021-09-16 17:33:50|86418.4|86368.4|86418.5|86368.5|86420.3|86370.3|86418.4|86368.4|21
1631813640000|2021-09-16 17:34:00|86419.8|86369.8|86417.7|86367.7|86419.8|86369.8|86417.7|86367.7|23
1631813650000|2021-09-16 17:34:10|86417.9|86367.9|86419.5|86369.5|86420.3|86370.3|86417.7|86367.7|20
1631813660000|2021-09-16 17:34:20|86419.4|86369.4|86419.3|86369.3|86419.4|86369.4|86419|86369|12
1631813670000|2021-09-16 17:34:30|86419.8|86369.8|86422.3|86372.3|86422.9|86372.9|86418.4|86368.4|47
1631813680000|2021-09-16 17:34:40|86422.5|86372.5|86422.9|86372.9|86423.8|86373.8|86421.7|86371.7|34
1631813690000|2021-09-16 17:34:50|86422.8|86372.8|86423|86373|86423.1|86373.1|86422.1|86372.1|22
1631813700000|2021-09-16 17:35:00|86422.4|86372.4|86420.8|86370.8|86422.5|86372.5|86420.5|86370.5|26
1631813710000|2021-09-16 17:35:10|86420.6|86370.6|86419.4|86369.4|86420.9|86370.9|86419.4|86369.4|22
1631813720000|2021-09-16 17:35:20|86420.1|86370.1|86419.5|86369.5|86420.2|86370.2|86418.6|86368.6|23
1631813730000|2021-09-16 17:35:30|86419.7|86369.7|86419.9|86369.9|86421|86371|86419|86369|24
1631813740000|2021-09-16 17:35:40|86420.7|86370.7|86419|86369|86421.4|86371.4|86419|86369|26
1631813750000|2021-09-16 17:35:50|86420.1|86370.1|86422.4|86372.4|86423.6|86387.2|86410.6|86369.2|23
1631813760000|2021-09-16 17:36:00|86421.9|86371.9|86421|86371|86421.9|86371.9|86420.9|86370.9|24
1631813770000|2021-09-16 17:36:10|86420.8|86370.8|86420.3|86370.3|86421.2|86371.2|86419.3|86369.3|23
1631813780000|2021-09-16 17:36:20|86420.7|86370.7|86419.7|86369.7|86420.7|86370.7|86419.1|86369.1|13
1631813790000|2021-09-16 17:36:30|86419.4|86369.4|86419.3|86369.3|86420|86370|86418.9|86368.9|10
1631813800000|2021-09-16 17:36:40|86419.5|86369.5|86420.2|86370.2|86420.3|86370.3|86418.9|86368.9|13
1631813810000|2021-09-16 17:36:50|86420|86370|86419.4|86369.4|86420.4|86370.4|86419.1|86369.1|19
1631813820000|2021-09-16 17:37:00|86419.7|86369.7|86421.1|86371.1|86421.8|86371.8|86419|86369|28
1631813830000|2021-09-16 17:37:10|86422.5|86372.5|86420.3|86370.3|86422.5|86372.5|86420.1|86370.1|20
1631813840000|2021-09-16 17:37:20|86419.6|86369.6|86419.9|86369.9|86421|86371|86419.6|86369.6|18
1631813850000|2021-09-16 17:37:30|86420|86370|86420.7|86370.7|86421.4|86371.4|86419.5|86369.5|24
1631813860000|2021-09-16 17:37:40|86421.2|86371.2|86417|86367|86421.2|86371.2|86416.2|86366.2|24
1631813870000|2021-09-16 17:37:50|86416.7|86366.7|86417.4|86367.4|86417.9|86367.9|86416.7|86366.7|23
1631813880000|2021-09-16 17:38:00|86417.9|86367.9|86417.6|86367.6|86420.8|86370.8|86417|86367|33
1631813890000|2021-09-16 17:38:10|86417.5|86367.5|86417.2|86367.2|86418.8|86368.8|86416.6|86366.6|21
1631813900000|2021-09-16 17:38:20|86417.3|86367.3|86418.1|86368.1|86418.6|86368.6|86417|86367|22
1631813910000|2021-09-16 17:38:30|86417.1|86367.1|86417.6|86367.6|86418.6|86368.6|86417.1|86367.1|18
1631813920000|2021-09-16 17:38:40|86418.2|86368.2|86417.5|86367.5|86418.5|86368.5|86417.5|86367.5|21
1631813930000|2021-09-16 17:38:50|86417.3|86367.3|86412.8|86362.8|86417.6|86367.6|86411.9|86361.9|39
1631813940000|2021-09-16 17:39:00|86412.6|86362.6|86415.1|86365.1|86416.3|86366.3|86412.4|86362.4|33
1631813950000|2021-09-16 17:39:10|86414.9|86364.9|86414.2|86364.2|86415.6|86365.6|86413|86363|23
1631813960000|2021-09-16 17:39:20|86413.4|86363.4|86399.7|86374.7|86413.9|86376.6|86399.1|86363|21
1631813970000|2021-09-16 17:39:30|86399.5|86374.5|86401.1|86376.1|86401.5|86376.5|86399|86374|25
1631813980000|2021-09-16 17:39:40|86401.3|86376.3|86402.3|86377.3|86403.4|86378.4|86400|86375|22
1631813990000|2021-09-16 17:39:50|86402.5|86377.5|86403.1|86378.1|86404.3|86379.3|86401.4|86376.4|22
1631814000000|2021-09-16 17:40:00|86402.7|86377.7|86404.6|86379.6|86405|86380|86402.7|86377.7|14
1631814010000|2021-09-16 17:40:10|86405|86380|86402.2|86377.2|86405|86380|86401.1|86376.1|23
1631814020000|2021-09-16 17:40:20|86402.3|86377.3|86420.5|86370.5|86420.5|86380|86400.7|86366|18
1631814030000|2021-09-16 17:40:30|86419.6|86369.6|86420.6|86370.6|86421.3|86371.3|86418|86368|29
1631814040000|2021-09-16 17:40:40|86420.7|86370.7|86416.5|86366.5|86423.6|86373.6|86415.6|86365.6|37
1631814050000|2021-09-16 17:40:50|86415.7|86365.7|86416.3|86366.3|86416.8|86366.8|86414.6|86364.6|23
1631814060000|2021-09-16 17:41:00|86415.9|86365.9|86416|86366|86416.3|86366.3|86415.3|86365.3|22
1631814070000|2021-09-16 17:41:10|86416.1|86366.1|86404.6|86379.6|86417.7|86380.7|86404.6|86365.5|16
1631814080000|2021-09-16 17:41:20|86404.5|86379.5|86404.5|86379.5|86405.7|86380.7|86403.2|86378.2|34
1631814090000|2021-09-16 17:41:30|86404.6|86379.6|86404.8|86379.8|86405.2|86380.2|86403.4|86378.4|17
1631814100000|2021-09-16 17:41:40|86404.5|86379.5|86408.2|86383.2|86408.8|86383.8|86404.5|86379.5|34
1631814110000|2021-09-16 17:41:50|86407.1|86382.1|86407|86382|86407.8|86382.8|86405.7|86380.7|25
1631814120000|2021-09-16 17:42:00|86406.2|86381.2|86407.1|86382.1|86408.1|86383.1|86406.2|86381.2|21
1631814130000|2021-09-16 17:42:10|86407.2|86382.2|86420.5|86370.5|86421.5|86383.2|86407.2|86370.1|28
1631814140000|2021-09-16 17:42:20|86421|86371|86420|86370|86421|86371|86419.9|86369.9|11
1631814150000|2021-09-16 17:42:30|86420.1|86370.1|86418.5|86368.5|86420.3|86370.3|86418.3|86368.3|26
1631814160000|2021-09-16 17:42:40|86418.4|86368.4|86417.7|86367.7|86418.8|86368.8|86417.7|86367.7|22
1631814170000|2021-09-16 17:42:50|86417.6|86367.6|86419.5|86369.5|86419.8|86369.8|86417.4|86367.4|22
1631814180000|2021-09-16 17:43:00|86419.2|86369.2|86421.7|86371.7|86422.6|86372.6|86419.2|86369.2|28
1631814190000|2021-09-16 17:43:10|86421.6|86371.6|86421.3|86371.3|86422.3|86372.3|86420.8|86370.8|22
1631814200000|2021-09-16 17:43:20|86421.1|86371.1|86420.2|86370.2|86421.9|86371.9|86420.2|86370.2|23
1631814210000|2021-09-16 17:43:30|86420.4|86370.4|86419|86369|86420.4|86370.4|86418|86368|34
1631814220000|2021-09-16 17:43:40|86418.8|86368.8|86418.8|86368.8|86419.3|86369.3|86418.7|86368.7|13
1631814230000|2021-09-16 17:43:50|86418.7|86368.7|86417.9|86367.9|86419.2|86369.2|86417.9|86367.9|18
1631814240000|2021-09-16 17:44:00|86417.8|86367.8|86418.7|86368.7|86418.8|86368.8|86417.8|86367.8|13
1631814250000|2021-09-16 17:44:10|86418.4|86368.4|86418.4|86368.4|86418.8|86368.8|86418.1|86368.1|21
1631814260000|2021-09-16 17:44:20|86418.2|86368.2|86415|86365|86419.3|86376.7|86401.2|86363.4|26
1631814270000|2021-09-16 17:44:30|86414.3|86364.3|86415.1|86365.1|86415.6|86365.6|86414.1|86364.1|23
1631814280000|2021-09-16 17:44:40|86415|86365|86414.7|86364.7|86416.5|86366.5|86414.7|86364.7|26
1631814290000|2021-09-16 17:44:50|86414.6|86364.6|86415.3|86365.3|86415.5|86365.5|86414.5|86364.5|27
1631814300000|2021-09-16 17:45:00|86414.9|86364.9|86415.5|86365.5|86415.7|86365.7|86414.6|86364.6|17
1631814310000|2021-09-16 17:45:10|86415|86365|86417.7|86367.7|86418.1|86368.1|86414.9|86364.9|24
1631814320000|2021-09-16 17:45:20|86417.5|86367.5|86419|86369|86419.8|86369.8|86417.5|86367.5|26
1631814330000|2021-09-16 17:45:30|86418.8|86368.8|86419.1|86369.1|86419.3|86369.3|86418.5|86368.5|27
1631814340000|2021-09-16 17:45:40|86419.2|86369.2|86415.2|86365.2|86419.5|86369.5|86415.2|86365.2|26
1631814350000|2021-09-16 17:45:50|86414.6|86364.6|86417.3|86367.3|86418.9|86368.9|86414.6|86364.6|35
1631814360000|2021-09-16 17:46:00|86417.4|86367.4|86417.5|86367.5|86417.7|86367.7|86416.9|86366.9|23
1631814370000|2021-09-16 17:46:10|86417.4|86367.4|86418.8|86368.8|86419.3|86369.3|86417.3|86367.3|24
1631814380000|2021-09-16 17:46:20|86418.6|86368.6|86418.5|86368.5|86419.1|86369.1|86418.5|86368.5|14
1631814390000|2021-09-16 17:46:30|86418.8|86368.8|86419.1|86369.1|86419.3|86369.3|86418.6|86368.6|7
1631814400000|2021-09-16 17:46:40|86419|86369|86419.6|86369.6|86420.5|86370.5|86418.9|86368.9|9
1631814410000|2021-09-16 17:46:50|86419.2|86369.2|86418.9|86368.9|86420.2|86370.2|86418|86368|32
1631814420000|2021-09-16 17:47:00|86418.8|86368.8|86419.3|86369.3|86420.4|86370.4|86418.8|86368.8|25
1631814430000|2021-09-16 17:47:10|86420.6|86370.6|86419.6|86369.6|86420.7|86370.7|86419.2|86369.2|18
1631814440000|2021-09-16 17:47:20|86419.7|86369.7|86420|86370|86420|86370|86419.3|86369.3|17
1631814450000|2021-09-16 17:47:30|86420.1|86370.1|86407.6|86382.6|86421.7|86382.6|86406|86368.9|25
1631814460000|2021-09-16 17:47:40|86407.1|86382.1|86422.7|86372.7|86424.5|86383|86407.1|86372.2|34
1631814470000|2021-09-16 17:47:50|86423.3|86373.3|86423.3|86373.3|86423.8|86373.8|86422.7|86372.7|30
1631814480000|2021-09-16 17:48:00|86422.8|86372.8|86422.8|86372.8|86423.5|86373.5|86422.5|86372.5|29
1631814490000|2021-09-16 17:48:10|86422.7|86372.7|86408.6|86383.6|86422.9|86386.6|86408.2|86372.2|39
1631814500000|2021-09-16 17:48:20|86408.7|86383.7|86421.3|86371.3|86421.8|86383.8|86407.9|86371.3|23
1631814510000|2021-09-16 17:48:30|86421.6|86371.6|86422|86372|86422|86372|86421.2|86371.2|20
1631814520000|2021-09-16 17:48:40|86421.8|86371.8|86421.2|86371.2|86421.8|86371.8|86421.2|86371.2|12
1631814530000|2021-09-16 17:48:50|86421.4|86371.4|86421.7|86371.7|86421.9|86371.9|86421.3|86371.3|14
1631814540000|2021-09-16 17:49:00|86421.6|86371.6|86422.8|86372.8|86422.8|86372.8|86421|86371|17
1631814550000|2021-09-16 17:49:10|86410.1|86385.1|86407.9|86382.9|86410.3|86385.3|86407.3|86382.3|26
1631814560000|2021-09-16 17:49:20|86407.8|86382.8|86415.9|86365.9|86418.6|86382.8|86406.1|86365.7|40
1631814570000|2021-09-16 17:49:30|86415.4|86365.4|86417.5|86367.5|86417.9|86367.9|86415|86365|36
1631814580000|2021-09-16 17:49:40|86417.4|86367.4|86417.4|86367.4|86421.4|86371.4|86416.7|86366.7|30
1631814590000|2021-09-16 17:49:50|86417.3|86367.3|86414.8|86364.8|86417.4|86367.4|86414.5|86364.5|36
1631814600000|2021-09-16 17:50:00|86415|86365|86415.7|86365.7|86416.3|86366.3|86414.7|86364.7|22
1631814610000|2021-09-16 17:50:10|86415.8|86365.8|86415.6|86365.6|86416.9|86366.9|86415.3|86365.3|31
1631814620000|2021-09-16 17:50:20|86415.4|86365.4|86413.8|86363.8|86415.7|86365.7|86413.7|86363.7|23
1631814630000|2021-09-16 17:50:30|86414|86364|86412.9|86362.9|86414.6|86364.6|86411.5|86361.5|35
1631814640000|2021-09-16 17:50:40|86412.2|86362.2|86411.9|86361.9|86413.2|86363.2|86411.8|86361.8|34
1631814650000|2021-09-16 17:50:50|86412.2|86362.2|86411.7|86361.7|86412.6|86362.6|86409.3|86359.3|27
1631814660000|2021-09-16 17:51:00|86411.9|86361.9|86412.9|86362.9|86413.3|86363.3|86411.3|86361.3|41
1631814670000|2021-09-16 17:51:10|86412.8|86362.8|86411.8|86361.8|86413.1|86363.1|86410.6|86360.6|36
1631814680000|2021-09-16 17:51:20|86411.7|86361.7|86412.9|86362.9|86412.9|86362.9|86411.7|86361.7|31
1631814690000|2021-09-16 17:51:30|86412.5|86362.5|86411.8|86361.8|86412.8|86362.8|86411.5|86361.5|19
1631814700000|2021-09-16 17:51:40|86412.1|86362.1|86413|86363|86413|86363|86411.8|86361.8|16
1631814710000|2021-09-16 17:51:50|86412.8|86362.8|86407.4|86357.4|86413.4|86363.4|86406.9|86356.9|42
1631814720000|2021-09-16 17:52:00|86407.3|86357.3|86408.4|86358.4|86408.6|86358.6|86407.1|86357.1|30
1631814730000|2021-09-16 17:52:10|86407.9|86357.9|86407.6|86357.6|86408.2|86358.2|86405.9|86355.9|30
1631814740000|2021-09-16 17:52:20|86407.5|86357.5|86406.8|86356.8|86408.2|86358.2|86406.6|86356.6|19
1631814750000|2021-09-16 17:52:30|86407.1|86357.1|86407.6|86357.6|86408.2|86358.2|86407.1|86357.1|19
1631814760000|2021-09-16 17:52:40|86407.5|86357.5|86407.2|86357.2|86408.1|86358.1|86406.3|86356.3|33
1631814770000|2021-09-16 17:52:50|86407.6|86357.6|86407.4|86357.4|86408.2|86358.2|86406.8|86356.8|39
1631814780000|2021-09-16 17:53:00|86407|86357|86407.5|86357.5|86407.7|86357.7|86406.8|86356.8|28
1631814790000|2021-09-16 17:53:10|86407.4|86357.4|86408.4|86358.4|86408.4|86358.4|86407|86357|29
1631814800000|2021-09-16 17:53:20|86408.3|86358.3|86406|86356|86408.7|86358.7|86406|86356|30
1631814810000|2021-09-16 17:53:30|86405.9|86355.9|86405.3|86355.3|86406.2|86356.2|86404.7|86354.7|27
1631814820000|2021-09-16 17:53:40|86405.2|86355.2|86403.6|86353.6|86405.3|86355.3|86402.6|86352.6|38
1631814830000|2021-09-16 17:53:50|86403.7|86353.7|86402.4|86352.4|86403.7|86353.7|86401.4|86351.4|41
1631814840000|2021-09-16 17:54:00|86401.7|86351.7|86402.6|86352.6|86404.2|86354.2|86401.7|86351.7|44
1631814850000|2021-09-16 17:54:10|86402.5|86352.5|86403.5|86353.5|86403.8|86353.8|86402.4|86352.4|27
1631814860000|2021-09-16 17:54:20|86403.4|86353.4|86403.7|86353.7|86403.8|86353.8|86402.7|86352.7|31
1631814870000|2021-09-16 17:54:30|86403.6|86353.6|86404.5|86354.5|86405.3|86355.3|86403.1|86353.1|26
1631814880000|2021-09-16 17:54:40|86404.8|86354.8|86391.2|86366.2|86404.8|86366.5|86391|86354.1|20
1631814890000|2021-09-16 17:54:50|86391.3|86366.3|86391|86366|86391.6|86366.6|86390.7|86365.7|26
1631814900000|2021-09-16 17:55:00|86391.3|86366.3|86391.7|86366.7|86391.7|86366.7|86390.6|86365.6|35
1631814910000|2021-09-16 17:55:10|86391.9|86366.9|86391.7|86366.7|86391.9|86366.9|86390.8|86365.8|31
1631814920000|2021-09-16 17:55:20|86391.4|86366.4|86391.5|86366.5|86391.9|86366.9|86391.2|86366.2|21
1631814930000|2021-09-16 17:55:30|86391.4|86366.4|86390.6|86365.6|86391.4|86366.4|86390.5|86365.5|21
1631814940000|2021-09-16 17:55:40|86390.5|86365.5|86390|86365|86391.6|86366.6|86389.1|86364.1|42
1631814950000|2021-09-16 17:55:50|86389.7|86364.7|86389.9|86364.9|86390.6|86365.6|86389.5|86364.5|26
1631814960000|2021-09-16 17:56:00|86389.3|86364.3|86390.1|86365.1|86391|86366|86389.3|86364.3|23
1631814970000|2021-09-16 17:56:10|86389.6|86364.6|86390.9|86365.9|86391.2|86366.2|86389.6|86364.6|26
1631814980000|2021-09-16 17:56:20|86391|86366|86391.2|86366.2|86391.4|86366.4|86390.2|86365.2|21
1631814990000|2021-09-16 17:56:30|86391.1|86366.1|86390|86365|86391.6|86366.6|86389.7|86364.7|36
1631815000000|2021-09-16 17:56:40|86390.4|86365.4|86391.4|86366.4|86392|86367|86389.7|86364.7|30
1631815010000|2021-09-16 17:56:50|86391.3|86366.3|86391.6|86366.6|86392|86367|86389.4|86364.4|31
1631815020000|2021-09-16 17:57:00|86391.5|86366.5|86391|86366|86391.5|86366.5|86390.6|86365.6|24
1631815030000|2021-09-16 17:57:10|86390.9|86365.9|86390.6|86365.6|86391.4|86366.4|86390.1|86365.1|29
1631815040000|2021-09-16 17:57:20|86391.1|86366.1|86407.2|86357.2|86407.8|86368.6|86390.7|86355.8|34
1631815050000|2021-09-16 17:57:30|86407.4|86357.4|86406.4|86356.4|86407.9|86357.9|86405.9|86355.9|26
1631815060000|2021-09-16 17:57:40|86406.9|86356.9|86411|86361|86411|86361|86406.2|86356.2|28
1631815070000|2021-09-16 17:57:50|86411.3|86361.3|86404.8|86354.8|86411.3|86361.3|86404.8|86354.8|48
1631815080000|2021-09-16 17:58:00|86404.3|86354.3|86404.6|86354.6|86405.4|86355.4|86404.2|86354.2|39
1631815090000|2021-09-16 17:58:10|86404.5|86354.5|86404.6|86354.6|86405.3|86355.3|86404.3|86354.3|23
1631815100000|2021-09-16 17:58:20|86404.5|86354.5|86400.6|86350.6|86405.1|86355.1|86398.8|86348.8|32
1631815110000|2021-09-16 17:58:30|86400.3|86350.3|86398.4|86348.4|86400.7|86350.7|86396.5|86346.5|41
1631815120000|2021-09-16 17:58:40|86398.7|86348.7|86397.8|86347.8|86399.1|86349.1|86397.5|86347.5|23
1631815130000|2021-09-16 17:58:50|86397.6|86347.6|86394.7|86344.7|86398.5|86348.5|86394.6|86344.6|29
1631815140000|2021-09-16 17:59:00|86394.6|86344.6|86395.6|86345.6|86396|86346|86394.6|86344.6|32
1631815150000|2021-09-16 17:59:10|86395.9|86345.9|86389.7|86339.7|86397.8|86347.8|86389.7|86339.7|42
1631815160000|2021-09-16 17:59:20|86389.9|86339.9|86386.7|86336.7|86390.4|86340.4|86386|86336|23
1631815170000|2021-09-16 17:59:30|86387.1|86337.1|86387.2|86337.2|86388.5|86338.5|86387.1|86337.1|22
1631815180000|2021-09-16 17:59:40|86387.4|86337.4|86379.1|86354.1|86388|86354.1|86375.2|86337.2|26
1631815190000|2021-09-16 17:59:50|86379|86354|86377.9|86352.9|86379.3|86354.3|86377.4|86352.4|38
1631815200000|2021-09-16 18:00:00|86378|86353|86381.5|86331.5|86382|86353|86370.2|86331.5|45
1631815210000|2021-09-16 18:00:10|86381.7|86331.7|86382.3|86332.3|86382.7|86332.7|86379.1|86329.1|30
1631815220000|2021-09-16 18:00:20|86382.2|86332.2|86382.2|86332.2|86382.7|86332.7|86381.6|86331.6|26
1631815230000|2021-09-16 18:00:30|86382.3|86332.3|86381.2|86331.2|86384.3|86345.5|86368.9|86330.3|39
1631815240000|2021-09-16 18:00:40|86381.1|86331.1|86381.8|86331.8|86383.4|86345.3|86368.9|86331.1|32
1631815250000|2021-09-16 18:00:50|86381.7|86331.7|86379.7|86329.7|86382.2|86332.2|86379.3|86329.3|32
1631815260000|2021-09-16 18:01:00|86379|86329|86380.9|86330.9|86381|86331|86379|86329|28
1631815270000|2021-09-16 18:01:10|86381|86331|86380.7|86330.7|86381.1|86331.1|86380.4|86330.4|20
1631815280000|2021-09-16 18:01:20|86380.9|86330.9|86380.6|86330.6|86381.4|86331.4|86380.1|86330.1|23
1631815290000|2021-09-16 18:01:30|86380.8|86330.8|86382.4|86332.4|86382.9|86332.9|86379.8|86329.8|23
1631815300000|2021-09-16 18:01:40|86382.7|86332.7|86382.2|86332.2|86382.7|86332.7|86379.4|86329.4|40
1631815310000|2021-09-16 18:01:50|86382.1|86332.1|86379.2|86329.2|86382.3|86332.3|86379.2|86329.2|29
1631815320000|2021-09-16 18:02:00|86379.3|86329.3|86377.5|86327.5|86379.3|86329.3|86377|86327|37
1631815330000|2021-09-16 18:02:10|86377.6|86327.6|86377.8|86327.8|86378|86328|86376.3|86326.3|24
1631815340000|2021-09-16 18:02:20|86377.7|86327.7|86377.3|86327.3|86378.3|86328.3|86376.5|86326.5|26
1631815350000|2021-09-16 18:02:30|86374|86324|86376.4|86326.4|86376.7|86326.7|86373.3|86323.3|30
1631815360000|2021-09-16 18:02:40|86376.5|86326.5|86376.4|86326.4|86376.6|86326.6|86375.6|86325.6|19
1631815370000|2021-09-16 18:02:50|86376.5|86326.5|86376.1|86326.1|86376.5|86326.5|86375.8|86325.8|20
1631815380000|2021-09-16 18:03:00|86376|86326|86377|86327|86377.4|86327.4|86375.9|86325.9|28
1631815390000|2021-09-16 18:03:10|86377.2|86327.2|86377.6|86327.6|86377.6|86327.6|86376.3|86326.3|30
1631815400000|2021-09-16 18:03:20|86377.2|86327.2|86363.4|86338.4|86377.8|86338.4|86362.4|86325.9|16
1631815410000|2021-09-16 18:03:30|86363.7|86338.7|86379.9|86329.9|86380.2|86341.4|86362.8|86327.7|40
1631815420000|2021-09-16 18:03:40|86379.6|86329.6|86379.7|86329.7|86380.1|86330.1|86379.2|86329.2|22
1631815430000|2021-09-16 18:03:50|86379.9|86329.9|86379.9|86329.9|86380.2|86330.2|86379.2|86329.2|24
1631815440000|2021-09-16 18:04:00|86380|86330|86367|86342|86380.6|86342|86366.6|86329.3|22
1631815450000|2021-09-16 18:04:10|86366.7|86341.7|86367.3|86342.3|86367.7|86342.7|86366.5|86341.5|22
1631815460000|2021-09-16 18:04:20|86367.6|86342.6|86367.1|86342.1|86367.7|86342.7|86366.6|86341.6|28
1631815470000|2021-09-16 18:04:30|86366.9|86341.9|86381.1|86331.1|86381.2|86342.2|86365.9|86331.1|20
1631815480000|2021-09-16 18:04:40|86381.3|86331.3|86380|86330|86381.5|86331.5|86379.9|86329.9|16
1631815490000|2021-09-16 18:04:50|86379|86329|86381.3|86331.3|86381.3|86343.3|86366.7|86329|13
1631815500000|2021-09-16 18:05:00|86381.2|86331.2|86364.2|86339.2|86381.3|86342.5|86362.7|86326.6|25
1631815510000|2021-09-16 18:05:10|86363.9|86338.9|86363.2|86338.2|86364.4|86339.4|86362.4|86337.4|24
1631815520000|2021-09-16 18:05:20|86362.6|86337.6|86375.6|86325.6|86375.7|86338.2|86362.6|86324.7|12
1631815530000|2021-09-16 18:05:30|86375.5|86325.5|86375.8|86325.8|86376|86326|86375.4|86325.4|16
1631815540000|2021-09-16 18:05:40|86375.6|86325.6|86375.4|86325.4|86376.6|86326.6|86375.4|86325.4|20
1631815550000|2021-09-16 18:05:50|86375.7|86325.7|86375.2|86325.2|86375.7|86325.7|86375.2|86325.2|13
1631815560000|2021-09-16 18:06:00|86375.4|86325.4|86375.3|86325.3|86375.6|86325.6|86374|86324|26
1631815570000|2021-09-16 18:06:10|86374.8|86324.8|86376.3|86326.3|86380|86330|86374.7|86324.7|34
1631815580000|2021-09-16 18:06:20|86375.8|86325.8|86376.2|86326.2|86376.7|86326.7|86375.2|86325.2|23
1631815590000|2021-09-16 18:06:30|86375.9|86325.9|86375.1|86325.1|86375.9|86325.9|86374.5|86324.5|16
1631815600000|2021-09-16 18:06:40|86375.4|86325.4|86376.8|86326.8|86377.1|86327.1|86375.2|86325.2|27
1631815610000|2021-09-16 18:06:50|86374.4|86324.4|86375.5|86325.5|86378.1|86328.1|86374.3|86324.3|35
1631815620000|2021-09-16 18:07:00|86376.1|86326.1|86375.5|86325.5|86376.1|86326.1|86374.7|86324.7|25
1631815630000|2021-09-16 18:07:10|86375.7|86325.7|86374|86324|86375.7|86325.7|86373.8|86323.8|15
1631815640000|2021-09-16 18:07:20|86374.1|86324.1|86374.5|86324.5|86376.1|86326.1|86374.1|86324.1|17
1631815650000|2021-09-16 18:07:30|86374.2|86324.2|86360.2|86335.2|86374.6|86335.7|86360|86322.6|21
1631815660000|2021-09-16 18:07:40|86361|86336|86360.7|86335.7|86361.8|86336.8|86360.6|86335.6|20
1631815670000|2021-09-16 18:07:50|86361|86336|86375.2|86325.2|86375.2|86337.1|86360.4|86325|26
1631815680000|2021-09-16 18:08:00|86375|86325|86374.8|86324.8|86376|86326|86374.8|86324.8|25
1631815690000|2021-09-16 18:08:10|86374.9|86324.9|86375.3|86325.3|86378.9|86328.9|86374.5|86324.5|29
1631815700000|2021-09-16 18:08:20|86375.2|86325.2|86375.3|86325.3|86375.6|86325.6|86374.3|86324.3|18
1631815710000|2021-09-16 18:08:30|86375|86325|86375.1|86325.1|86375.4|86325.4|86373.9|86323.9|24
1631815720000|2021-09-16 18:08:40|86375.2|86325.2|86374.9|86324.9|86376.4|86326.4|86374.8|86324.8|22
1631815730000|2021-09-16 18:08:50|86374.8|86324.8|86375.1|86325.1|86378.7|86328.7|86374.4|86324.4|37
1631815740000|2021-09-16 18:09:00|86374.9|86324.9|86375.7|86325.7|86375.7|86325.7|86374.4|86324.4|32
1631815750000|2021-09-16 18:09:10|86375.8|86325.8|86374.7|86324.7|86375.8|86325.8|86374.1|86324.1|23
1631815760000|2021-09-16 18:09:20|86374.6|86324.6|86374.8|86324.8|86375.6|86325.6|86374.5|86324.5|18
1631815770000|2021-09-16 18:09:30|86375.5|86325.5|86372.4|86322.4|86375.5|86325.5|86372.2|86322.2|27
1631815780000|2021-09-16 18:09:40|86372.2|86322.2|86373.3|86323.3|86373.4|86323.4|86372.2|86322.2|19
1631815790000|2021-09-16 18:09:50|86373.1|86323.1|86372.9|86322.9|86373.9|86323.9|86372.3|86322.3|28
1631815800000|2021-09-16 18:10:00|86372.5|86322.5|86362.1|86337.1|86373.8|86337.2|86359.9|86321.4|30
1631815810000|2021-09-16 18:10:10|86361.4|86336.4|86374.7|86324.7|86375.1|86337|86361.4|86323.9|31
1631815820000|2021-09-16 18:10:20|86374.8|86324.8|86372.5|86322.5|86374.8|86324.8|86371|86321|37
1631815830000|2021-09-16 18:10:30|86372.2|86322.2|86373.4|86323.4|86374.5|86324.5|86371.5|86321.5|43
1631815840000|2021-09-16 18:10:40|86373.2|86323.2|86373.9|86323.9|86373.9|86323.9|86372.9|86322.9|23
1631815850000|2021-09-16 18:10:50|86374.1|86324.1|86372.9|86322.9|86374.3|86324.3|86371.5|86321.5|26
1631815860000|2021-09-16 18:11:00|86372.8|86322.8|86366.8|86316.8|86372.9|86322.9|86366.8|86316.8|36
1631815870000|2021-09-16 18:11:10|86367.1|86317.1|86367.8|86317.8|86368|86318|86366.5|86316.5|36
1631815880000|2021-09-16 18:11:20|86367.5|86317.5|86367|86317|86368.1|86318.1|86367|86317|23
1631815890000|2021-09-16 18:11:30|86366.9|86316.9|86366.1|86316.1|86368.4|86318.4|86363.7|86313.7|38
1631815900000|2021-09-16 18:11:40|86366|86316|86354.4|86329.4|86366.3|86329.6|86352.8|86313.6|34
1631815910000|2021-09-16 18:11:50|86353.7|86328.7|86365.1|86315.1|86366.4|86329.2|86353.1|86314.8|30
1631815920000|2021-09-16 18:12:00|86364.9|86314.9|86354.9|86329.9|86368.1|86330.5|86353.7|86314.8|35
1631815930000|2021-09-16 18:12:10|86354.2|86329.2|86359.3|86309.3|86366.6|86329.2|86353.1|86308.8|49
1631815940000|2021-09-16 18:12:20|86358.7|86308.7|86358.6|86308.6|86359.6|86309.6|86357.9|86307.9|33
1631815950000|2021-09-16 18:12:30|86358.9|86308.9|86358.3|86308.3|86359.9|86309.9|86358.2|86308.2|40
1631815960000|2021-09-16 18:12:40|86358.4|86308.4|86359.3|86309.3|86362.4|86312.4|86357.6|86307.6|39
1631815970000|2021-09-16 18:12:50|86360|86310|86360.7|86310.7|86361.4|86311.4|86358.5|86308.5|30
1631815980000|2021-09-16 18:13:00|86361.1|86311.1|86365.1|86315.1|86365.8|86315.8|86360.2|86310.2|46
1631815990000|2021-09-16 18:13:10|86365.6|86315.6|86368|86318|86368|86318|86364|86314|34
1631816000000|2021-09-16 18:13:20|86369.2|86319.2|86365.5|86315.5|86369.7|86319.7|86364.4|86314.4|43
1631816010000|2021-09-16 18:13:30|86365.1|86315.1|86364.7|86314.7|86366|86316|86364.2|86314.2|35
1631816020000|2021-09-16 18:13:40|86365|86315|86364.5|86314.5|86366|86316|86363.5|86313.5|24
1631816030000|2021-09-16 18:13:50|86364.3|86314.3|86364.5|86314.5|86365.6|86315.6|86363.8|86313.8|27
1631816040000|2021-09-16 18:14:00|86365.9|86315.9|86353.3|86328.3|86366.4|86329|86352.5|86315.7|35
1631816050000|2021-09-16 18:14:10|86353.5|86328.5|86365.8|86315.8|86366.6|86329.4|86353.1|86314.7|25
1631816060000|2021-09-16 18:14:20|86364.7|86314.7|86365|86315|86366.1|86316.1|86364.2|86314.2|37
1631816070000|2021-09-16 18:14:30|86353.1|86328.1|86368.3|86318.3|86369.8|86330.4|86352.6|86316.3|37
1631816080000|2021-09-16 18:14:40|86368.5|86318.5|86369|86319|86369|86319|86367.2|86317.2|20
1631816090000|2021-09-16 18:14:50|86369.3|86319.3|86368.1|86318.1|86370.5|86320.5|86368.1|86318.1|27
1631816100000|2021-09-16 18:15:00|86369.7|86319.7|86368.4|86318.4|86370|86320|86367.4|86317.4|37
1631816110000|2021-09-16 18:15:10|86368.3|86318.3|86353.9|86328.9|86369.7|86329.8|86353.4|86318|32
1631816120000|2021-09-16 18:15:20|86354|86329|86364.8|86314.8|86367.3|86329.6|86354|86314.6|29
1631816130000|2021-09-16 18:15:30|86364|86314|86365|86315|86366.7|86316.7|86363.9|86313.9|30
1631816140000|2021-09-16 18:15:40|86364.9|86314.9|86366|86316|86366.3|86316.3|86364.5|86314.5|27
1631816150000|2021-09-16 18:15:50|86366.3|86316.3|86365.7|86315.7|86367.5|86317.5|86365.7|86315.7|33
1631816160000|2021-09-16 18:16:00|86366.4|86316.4|86366.1|86316.1|86369.6|86330.1|86353.6|86316|38
1631816170000|2021-09-16 18:16:10|86366.2|86316.2|86368.4|86318.4|86368.4|86318.4|86366.2|86316.2|32
1631816180000|2021-09-16 18:16:20|86368.5|86318.5|86368.5|86318.5|86369.8|86319.8|86368.3|86318.3|23
1631816190000|2021-09-16 18:16:30|86368.6|86318.6|86366.8|86316.8|86369.7|86319.7|86366.8|86316.8|14
1631816200000|2021-09-16 18:16:40|86367.3|86317.3|86368.5|86318.5|86368.8|86318.8|86367.1|86317.1|21
1631816210000|2021-09-16 18:16:50|86367.9|86317.9|86365.9|86315.9|86368.5|86318.5|86362.9|86312.9|27
1631816220000|2021-09-16 18:17:00|86365.8|86315.8|86366.8|86316.8|86367.6|86317.6|86364.4|86314.4|33
1631816230000|2021-09-16 18:17:10|86366.6|86316.6|86366.4|86316.4|86367.3|86317.3|86365.9|86315.9|22
1631816240000|2021-09-16 18:17:20|86366.6|86316.6|86366.7|86316.7|86367.5|86317.5|86366.1|86316.1|21
1631816250000|2021-09-16 18:17:30|86366.8|86316.8|86367.7|86317.7|86368.4|86318.4|86366.3|86316.3|29
1631816260000|2021-09-16 18:17:40|86367.9|86317.9|86367.8|86317.8|86367.9|86317.9|86367.3|86317.3|16
1631816270000|2021-09-16 18:17:50|86368.2|86318.2|86353.4|86328.4|86368.2|86329.1|86353.4|86316.7|30
1631816280000|2021-09-16 18:18:00|86353.9|86328.9|86353.3|86328.3|86354.4|86329.4|86353.1|86328.1|24
1631816290000|2021-09-16 18:18:10|86353.9|86328.9|86363.6|86313.6|86364.8|86329.2|86349.5|86307.2|35
1631816300000|2021-09-16 18:18:20|86363.1|86313.1|86364|86314|86364.3|86314.3|86361.7|86311.7|25
1631816310000|2021-09-16 18:18:30|86364.1|86314.1|86364.9|86314.9|86364.9|86314.9|86364|86314|10
1631816320000|2021-09-16 18:18:40|86362.8|86312.8|86364|86314|86364.7|86314.7|86362.6|86312.6|25
1631816330000|2021-09-16 18:18:50|86363.9|86313.9|86366.4|86316.4|86366.6|86316.6|86363.5|86313.5|22
1631816340000|2021-09-16 18:19:00|86365.8|86315.8|86366|86316|86366.2|86316.2|86365.3|86315.3|19
1631816350000|2021-09-16 18:19:10|86365.8|86315.8|86364.7|86314.7|86366.4|86316.4|86364.7|86314.7|25
1631816360000|2021-09-16 18:19:20|86365|86315|86363.9|86313.9|86365|86315|86363.3|86313.3|23
1631816370000|2021-09-16 18:19:30|86364.3|86314.3|86361.1|86311.1|86364.3|86314.3|86360.2|86310.2|35
1631816380000|2021-09-16 18:19:40|86360.9|86310.9|86360.6|86310.6|86362.5|86312.5|86359.9|86309.9|27
1631816390000|2021-09-16 18:19:50|86360.8|86310.8|86362.2|86312.2|86362.3|86312.3|86360.2|86310.2|21
1631816400000|2021-09-16 18:20:00|86362|86312|86350.6|86325.6|86362.7|86326.5|86349.7|86311.7|29
1631816410000|2021-09-16 18:20:10|86350.7|86325.7|86363.6|86313.6|86363.6|86325.7|86350.4|86312.5|25
1631816420000|2021-09-16 18:20:20|86363.5|86313.5|86362.8|86312.8|86363.8|86313.8|86362.2|86312.2|34
1631816430000|2021-09-16 18:20:30|86362.6|86312.6|86362.3|86312.3|86362.8|86312.8|86361.8|86311.8|19
1631816440000|2021-09-16 18:20:40|86361.9|86311.9|86349.3|86324.3|86362.4|86324.8|86348.7|86311.9|15
1631816450000|2021-09-16 18:20:50|86349.2|86324.2|86364.3|86314.3|86366.4|86328|86349|86313.4|31
1631816460000|2021-09-16 18:21:00|86365.7|86315.7|86368.6|86318.6|86369|86319|86363.4|86313.4|22
1631816470000|2021-09-16 18:21:10|86368.8|86318.8|86368.4|86318.4|86368.8|86318.8|86365.5|86315.5|20
1631816480000|2021-09-16 18:21:20|86368.6|86318.6|86369.8|86319.8|86373|86323|86367.9|86317.9|32
1631816490000|2021-09-16 18:21:30|86371.6|86321.6|86372.1|86322.1|86373.2|86323.2|86371.1|86321.1|33
1631816500000|2021-09-16 18:21:40|86372.2|86322.2|86372.7|86322.7|86373.2|86323.2|86371.2|86321.2|19
1631816510000|2021-09-16 18:21:50|86372.1|86322.1|86373.4|86323.4|86373.4|86323.4|86371.4|86321.4|22
1631816520000|2021-09-16 18:22:00|86373.3|86323.3|86373.1|86323.1|86373.6|86323.6|86373.1|86323.1|13
1631816530000|2021-09-16 18:22:10|86373.2|86323.2|86373.1|86323.1|86374|86324|86373.1|86323.1|17
1631816540000|2021-09-16 18:22:20|86373.4|86323.4|86368.9|86318.9|86373.4|86323.4|86365.1|86315.1|24
1631816550000|2021-09-16 18:22:30|86368.8|86318.8|86367.6|86317.6|86368.8|86318.8|86366.7|86316.7|26
1631816560000|2021-09-16 18:22:40|86367|86317|86368.7|86318.7|86371|86321|86367|86317|24
1631816570000|2021-09-16 18:22:50|86368.5|86318.5|86368.9|86318.9|86369.3|86319.3|86367.8|86317.8|27
1631816580000|2021-09-16 18:23:00|86368.8|86318.8|86367.3|86317.3|86368.9|86318.9|86364.9|86314.9|32
1631816590000|2021-09-16 18:23:10|86366.4|86316.4|86366.7|86316.7|86367.9|86317.9|86366.3|86316.3|23
1631816600000|2021-09-16 18:23:20|86366.9|86316.9|86367.2|86317.2|86367.6|86317.6|86366.6|86316.6|22
1631816610000|2021-09-16 18:23:30|86367.4|86317.4|86369.7|86319.7|86369.9|86319.9|86366.9|86316.9|26
1631816620000|2021-09-16 18:23:40|86369.6|86319.6|86369.6|86319.6|86371.3|86333.9|86358.9|86318.5|33
1631816630000|2021-09-16 18:23:50|86369.2|86319.2|86369.4|86319.4|86370.6|86320.6|86369.2|86319.2|23
1631816640000|2021-09-16 18:24:00|86369.9|86319.9|86371.2|86321.2|86371.2|86321.2|86369.3|86319.3|28
1631816650000|2021-09-16 18:24:10|86371.1|86321.1|86369.4|86319.4|86371.5|86321.5|86369.2|86319.2|27
1631816660000|2021-09-16 18:24:20|86369.3|86319.3|86369.2|86319.2|86369.8|86319.8|86368.6|86318.6|23
1631816670000|2021-09-16 18:24:30|86369.1|86319.1|86369.5|86319.5|86370.1|86320.1|86368.9|86318.9|26
1631816680000|2021-09-16 18:24:40|86369.4|86319.4|86372.7|86322.7|86373.8|86323.8|86369|86319|27
1631816690000|2021-09-16 18:24:50|86373.4|86323.4|86370.5|86320.5|86373.4|86323.4|86370.1|86320.1|32
1631816700000|2021-09-16 18:25:00|86370.4|86320.4|86368|86318|86371.5|86321.5|86367.6|86317.6|35
1631816710000|2021-09-16 18:25:10|86368.1|86318.1|86369.1|86319.1|86369.8|86319.8|86368.1|86318.1|26
1631816720000|2021-09-16 18:25:20|86369.2|86319.2|86368.6|86318.6|86369.6|86319.6|86368.4|86318.4|22
1631816730000|2021-09-16 18:25:30|86368.8|86318.8|86367.9|86317.9|86368.9|86318.9|86367.8|86317.8|22
1631816740000|2021-09-16 18:25:40|86368|86318|86368|86318|86368.3|86318.3|86367.4|86317.4|18
1631816750000|2021-09-16 18:25:50|86368.1|86318.1|86365.1|86315.1|86368.3|86328.8|86353.3|86314.4|31
1631816760000|2021-09-16 18:26:00|86364|86314|86365.7|86315.7|86366.1|86316.1|86363.1|86313.1|32
1631816770000|2021-09-16 18:26:10|86365.5|86315.5|86366.6|86316.6|86366.9|86316.9|86364.7|86314.7|24
1631816780000|2021-09-16 18:26:20|86366.8|86316.8|86353.3|86328.3|86366.8|86329.5|86353.3|86314.8|26
1631816790000|2021-09-16 18:26:30|86353.2|86328.2|86351|86326|86353.7|86328.7|86351|86326|19
1631816800000|2021-09-16 18:26:40|86351.4|86326.4|86351.3|86326.3|86352.5|86327.5|86350.3|86325.3|30
1631816810000|2021-09-16 18:26:50|86351.1|86326.1|86352.7|86327.7|86353|86328|86351.1|86326.1|19
1631816820000|2021-09-16 18:27:00|86352.8|86327.8|86352|86327|86354.1|86329.1|86351.6|86326.6|15
1631816830000|2021-09-16 18:27:10|86352.3|86327.3|86354.2|86329.2|86354.9|86329.9|86352.3|86327.3|26
1631816840000|2021-09-16 18:27:20|86353.8|86328.8|86353.1|86328.1|86366.7|86329.3|86351.5|86314.3|29
1631816850000|2021-09-16 18:27:30|86353.2|86328.2|86352.8|86327.8|86353.4|86328.4|86352.2|86327.2|23
1631816860000|2021-09-16 18:27:40|86352.5|86327.5|86351.3|86326.3|86353.5|86328.5|86351.3|86326.3|19
1631816870000|2021-09-16 18:27:50|86351.2|86326.2|86352.4|86327.4|86353.4|86328.4|86351.1|86326.1|34
1631816880000|2021-09-16 18:28:00|86352.8|86327.8|86353|86328|86353.1|86328.1|86351.7|86326.7|27
1631816890000|2021-09-16 18:28:10|86352.8|86327.8|86352.2|86327.2|86352.8|86327.8|86351.2|86326.2|15
1631816900000|2021-09-16 18:28:20|86351.7|86326.7|86353.2|86328.2|86354.1|86329.1|86351.7|86326.7|37
1631816910000|2021-09-16 18:28:30|86353|86328|86365.4|86315.4|86366.2|86328.7|86352.7|86314.2|29
1631816920000|2021-09-16 18:28:40|86364.6|86314.6|86364|86314|86365.6|86315.6|86363.5|86313.5|23
1631816930000|2021-09-16 18:28:50|86363.9|86313.9|86363.5|86313.5|86363.9|86313.9|86363.3|86313.3|28
1631816940000|2021-09-16 18:29:00|86363.9|86313.9|86364.4|86314.4|86364.6|86314.6|86363.2|86313.2|28
1631816950000|2021-09-16 18:29:10|86364.3|86314.3|86364.7|86314.7|86365|86315|86363.7|86313.7|24
1631816960000|2021-09-16 18:29:20|86364.8|86314.8|86365|86315|86366.5|86316.5|86362.9|86312.9|21
1631816970000|2021-09-16 18:29:30|86365.3|86315.3|86360.2|86310.2|86365.3|86315.3|86360.2|86310.2|45
1631816980000|2021-09-16 18:29:40|86360.5|86310.5|86361.1|86311.1|86361.3|86311.3|86359.8|86309.8|29
1631816990000|2021-09-16 18:29:50|86361.3|86311.3|86360.7|86310.7|86361.3|86311.3|86360.5|86310.5|17
1631817000000|2021-09-16 18:30:00|86360.6|86310.6|86359|86309|86360.9|86310.9|86358.8|86308.8|39
1631817010000|2021-09-16 18:30:10|86359.4|86309.4|86361.3|86311.3|86362|86312|86359.4|86309.4|35
1631817020000|2021-09-16 18:30:20|86361.2|86311.2|86361.2|86311.2|86365.4|86315.4|86360.3|86310.3|30
1631817030000|2021-09-16 18:30:30|86363.4|86313.4|86363.9|86313.9|86364.9|86314.9|86361.7|86311.7|31
1631817040000|2021-09-16 18:30:40|86364.1|86314.1|86364.2|86314.2|86365.1|86315.1|86363.7|86313.7|27
1631817050000|2021-09-16 18:30:50|86363.9|86313.9|86365.5|86315.5|86365.5|86315.5|86363.9|86313.9|27
1631817060000|2021-09-16 18:31:00|86365.6|86315.6|86367.5|86317.5|86370|86320|86364.2|86314.2|40
1631817070000|2021-09-16 18:31:10|86367.4|86317.4|86364.3|86314.3|86367.5|86317.5|86363.8|86313.8|45
1631817080000|2021-09-16 18:31:20|86364.4|86314.4|86364.3|86314.3|86365.2|86315.2|86363.6|86313.6|30
1631817090000|2021-09-16 18:31:30|86363.9|86313.9|86363.2|86313.2|86364.6|86314.6|86362|86312|34
1631817100000|2021-09-16 18:31:40|86361.4|86311.4|86357.8|86307.8|86362.6|86312.6|86357.8|86307.8|24
1631817110000|2021-09-16 18:31:50|86357.5|86307.5|86361.9|86311.9|86362.2|86312.2|86357.5|86307.5|28
1631817120000|2021-09-16 18:32:00|86361.8|86311.8|86361.2|86311.2|86362.6|86312.6|86360.7|86310.7|23
1631817130000|2021-09-16 18:32:10|86360.5|86310.5|86361.9|86311.9|86362|86312|86360|86310|19
1631817140000|2021-09-16 18:32:20|86361.7|86311.7|86361.7|86311.7|86361.8|86311.8|86361.7|86311.7|7
1631817150000|2021-09-16 18:32:30|86359.5|86309.5|86350.4|86325.4|86362.4|86325.4|86349.3|86309.5|19
1631817160000|2021-09-16 18:32:40|86349.2|86324.2|86358.4|86308.4|86359.9|86325.5|86349.2|86307.6|35
1631817170000|2021-09-16 18:32:50|86356.2|86306.2|86354.8|86304.8|86357.7|86307.7|86354.6|86304.6|33
1631817180000|2021-09-16 18:33:00|86354.7|86304.7|86354.8|86304.8|86358.1|86308.1|86353.2|86303.2|32
1631817190000|2021-09-16 18:33:10|86354.9|86304.9|86356.7|86306.7|86357.2|86307.2|86354.8|86304.8|35
1631817200000|2021-09-16 18:33:20|86356.6|86306.6|86360|86310|86361.6|86311.6|86356.5|86306.5|44
1631817210000|2021-09-16 18:33:30|86361|86311|86360.7|86310.7|86361.2|86311.2|86359.4|86309.4|25
1631817220000|2021-09-16 18:33:40|86360.1|86310.1|86360|86310|86360.8|86310.8|86359.3|86309.3|26
1631817230000|2021-09-16 18:33:50|86360.3|86310.3|86361.2|86311.2|86361.6|86311.6|86359.9|86309.9|15
1631817240000|2021-09-16 18:34:00|86361.4|86311.4|86361.2|86311.2|86363.4|86313.4|86361|86311|32
1631817250000|2021-09-16 18:34:10|86362.1|86312.1|86361.8|86311.8|86362.7|86312.7|86361.4|86311.4|21
1631817260000|2021-09-16 18:34:20|86362.1|86312.1|86360.9|86310.9|86362.1|86312.1|86360.5|86310.5|23
1631817270000|2021-09-16 18:34:30|86361|86311|86360.8|86310.8|86361.5|86311.5|86360.6|86310.6|26
1631817280000|2021-09-16 18:34:40|86360.7|86310.7|86363.3|86313.3|86367.2|86317.2|86360.1|86310.1|27
1631817290000|2021-09-16 18:34:50|86361.7|86311.7|86363.4|86313.4|86364.8|86314.8|86361.4|86311.4|30
1631817300000|2021-09-16 18:35:00|86363.2|86313.2|86363.8|86313.8|86364.8|86314.8|86363.2|86313.2|18
1631817310000|2021-09-16 18:35:10|86363.9|86313.9|86365.8|86315.8|86366.4|86316.4|86363.9|86313.9|22
1631817320000|2021-09-16 18:35:20|86365.9|86315.9|86366.7|86316.7|86366.9|86316.9|86365.5|86315.5|22
1631817330000|2021-09-16 18:35:30|86366.6|86316.6|86364.4|86314.4|86367|86317|86364.4|86314.4|30
1631817340000|2021-09-16 18:35:40|86364.1|86314.1|86366.3|86316.3|86368|86318|86364.1|86314.1|31
1631817350000|2021-09-16 18:35:50|86366.2|86316.2|86365.3|86315.3|86366.8|86316.8|86365.3|86315.3|22
1631817360000|2021-09-16 18:36:00|86365.1|86315.1|86367|86317|86367|86317|86364.9|86314.9|23
1631817370000|2021-09-16 18:36:10|86367.3|86317.3|86364.5|86314.5|86367.5|86317.5|86363.8|86313.8|26
1631817380000|2021-09-16 18:36:20|86363.4|86313.4|86363.8|86313.8|86364.3|86314.3|86363.4|86313.4|18
1631817390000|2021-09-16 18:36:30|86363.9|86313.9|86365.4|86315.4|86365.9|86315.9|86363.7|86313.7|21
1631817400000|2021-09-16 18:36:40|86365.7|86315.7|86367.5|86317.5|86368.7|86318.7|86364.9|86314.9|33
1631817410000|2021-09-16 18:36:50|86367.1|86317.1|86366.1|86316.1|86368|86318|86366.1|86316.1|25
1631817420000|2021-09-16 18:37:00|86366.2|86316.2|86366.4|86316.4|86367|86317|86366|86316|26
1631817430000|2021-09-16 18:37:10|86366.8|86316.8|86367.9|86317.9|86369.4|86319.4|86364.3|86314.3|40
1631817440000|2021-09-16 18:37:20|86368.2|86318.2|86367.3|86317.3|86368.5|86318.5|86366.5|86316.5|21
1631817450000|2021-09-16 18:37:30|86366.9|86316.9|86369.4|86319.4|86369.7|86319.7|86366.9|86316.9|24
1631817460000|2021-09-16 18:37:40|86369.6|86319.6|86366.3|86316.3|86369.6|86319.6|86366.3|86316.3|37
1631817470000|2021-09-16 18:37:50|86366.1|86316.1|86363.9|86313.9|86366.1|86316.1|86360.9|86310.9|46
1631817480000|2021-09-16 18:38:00|86363.2|86313.2|86361.5|86311.5|86363.6|86313.6|86361|86311|41
1631817490000|2021-09-16 18:38:10|86361.3|86311.3|86362.6|86312.6|86364.1|86314.1|86361.3|86311.3|28
1631817500000|2021-09-16 18:38:20|86362.8|86312.8|86363.3|86313.3|86363.9|86313.9|86362.4|86312.4|27
1631817510000|2021-09-16 18:38:30|86362.9|86312.9|86363.5|86313.5|86364|86314|86362.9|86312.9|11
1631817520000|2021-09-16 18:38:40|86363.7|86313.7|86367|86317|86367.8|86317.8|86363.2|86313.2|29
1631817530000|2021-09-16 18:38:50|86366.5|86316.5|86367.4|86317.4|86368|86318|86366.3|86316.3|18
1631817540000|2021-09-16 18:39:00|86367.5|86317.5|86369.4|86319.4|86369.4|86319.4|86366.8|86316.8|29
1631817550000|2021-09-16 18:39:10|86371|86321|86371|86321|86371.5|86321.5|86369.5|86319.5|22
1631817560000|2021-09-16 18:39:20|86371.1|86321.1|86371.7|86321.7|86372.2|86322.2|86370.7|86320.7|17
1631817570000|2021-09-16 18:39:30|86371.6|86321.6|86371.4|86321.4|86372.5|86322.5|86370.5|86320.5|30
1631817580000|2021-09-16 18:39:40|86371.5|86321.5|86372.6|86322.6|86372.6|86322.6|86371.1|86321.1|15
1631817590000|2021-09-16 18:39:50|86372.5|86322.5|86370.8|86320.8|86372.5|86322.5|86370.7|86320.7|7
1631817600000|2021-09-16 18:40:00|86370.6|86320.6|86371.5|86321.5|86371.7|86321.7|86370.6|86320.6|23
1631817610000|2021-09-16 18:40:10|86371.2|86321.2|86371.1|86321.1|86371.4|86321.4|86370.4|86320.4|15
1631817620000|2021-09-16 18:40:20|86371.2|86321.2|86372.3|86322.3|86372.4|86322.4|86370.8|86320.8|8
1631817630000|2021-09-16 18:40:30|86372.2|86322.2|86372.6|86322.6|86374.6|86324.6|86371.3|86321.3|19
1631817640000|2021-09-16 18:40:40|86373.1|86323.1|86372.3|86322.3|86374.8|86324.8|86370.2|86320.2|32
1631817650000|2021-09-16 18:40:50|86373.1|86323.1|86373.9|86323.9|86374.2|86324.2|86372.5|86322.5|24
1631817660000|2021-09-16 18:41:00|86373.6|86323.6|86370.1|86320.1|86375.1|86325.1|86370.1|86320.1|33
1631817670000|2021-09-16 18:41:10|86370|86320|86367.6|86317.6|86373.6|86323.6|86366.9|86316.9|53
1631817680000|2021-09-16 18:41:20|86367|86317|86373.6|86323.6|86373.6|86323.6|86365.9|86315.9|44
1631817690000|2021-09-16 18:41:30|86372.6|86322.6|86371.5|86321.5|86373.5|86323.5|86369.2|86319.2|36
1631817700000|2021-09-16 18:41:40|86371.7|86321.7|86372.1|86322.1|86372.5|86322.5|86371.1|86321.1|28
1631817710000|2021-09-16 18:41:50|86372.3|86322.3|86372.4|86322.4|86372.4|86322.4|86371.2|86321.2|27
1631817720000|2021-09-16 18:42:00|86372.3|86322.3|86373.6|86323.6|86373.6|86323.6|86372|86322|18
1631817730000|2021-09-16 18:42:10|86373.5|86323.5|86373.1|86323.1|86374|86324|86372.4|86322.4|18
1631817740000|2021-09-16 18:42:20|86373.9|86323.9|86368.3|86318.3|86373.9|86323.9|86364.6|86314.6|27
1631817750000|2021-09-16 18:42:30|86367.8|86317.8|86369.1|86319.1|86369.1|86319.1|86367.6|86317.6|19
1631817760000|2021-09-16 18:42:40|86368.7|86318.7|86368.4|86318.4|86369.3|86319.3|86367.8|86317.8|13
1631817770000|2021-09-16 18:42:50|86368.3|86318.3|86369.8|86319.8|86370.5|86320.5|86368.3|86318.3|26
1631817780000|2021-09-16 18:43:00|86370.2|86320.2|86370.4|86320.4|86370.8|86320.8|86370.2|86320.2|14
1631817790000|2021-09-16 18:43:10|86369.3|86319.3|86371.3|86321.3|86371.5|86321.5|86369.3|86319.3|13
1631817800000|2021-09-16 18:43:20|86371.4|86321.4|86370.7|86320.7|86371.5|86321.5|86370.7|86320.7|17
1631817810000|2021-09-16 18:43:30|86370.9|86320.9|86371.2|86321.2|86371.5|86321.5|86370.9|86320.9|14
1631817820000|2021-09-16 18:43:40|86371.3|86321.3|86371.7|86321.7|86371.7|86321.7|86371.2|86321.2|11
1631817830000|2021-09-16 18:43:50|86372.3|86322.3|86371.8|86321.8|86375.9|86325.9|86369.4|86319.4|47
1631817840000|2021-09-16 18:44:00|86372.2|86322.2|86371.1|86321.1|86372.4|86322.4|86370|86320|30
1631817850000|2021-09-16 18:44:10|86371|86321|86371.4|86321.4|86372.2|86322.2|86370.7|86320.7|22
1631817860000|2021-09-16 18:44:20|86371.3|86321.3|86372|86322|86372.7|86322.7|86371.3|86321.3|14
1631817870000|2021-09-16 18:44:30|86371.6|86321.6|86372.9|86322.9|86373.2|86323.2|86371.6|86321.6|27
1631817880000|2021-09-16 18:44:40|86373|86323|86374.1|86324.1|86374.4|86324.4|86372.7|86322.7|25
1631817890000|2021-09-16 18:44:50|86374.2|86324.2|86376.6|86326.6|86380.1|86330.1|86373.7|86323.7|45
1631817900000|2021-09-16 18:45:00|86376.8|86326.8|86371.9|86321.9|86377.2|86327.2|86369.6|86319.6|46
1631817910000|2021-09-16 18:45:10|86371|86321|86367.6|86317.6|86372.6|86322.6|86364.3|86314.3|51
1631817920000|2021-09-16 18:45:20|86368.1|86318.1|86367.4|86317.4|86369.2|86319.2|86365.8|86315.8|36
1631817930000|2021-09-16 18:45:30|86367.9|86317.9|86367.6|86317.6|86367.9|86317.9|86366.2|86316.2|23
1631817940000|2021-09-16 18:45:40|86367.9|86317.9|86367.6|86317.6|86368.6|86318.6|86366.5|86316.5|20
1631817950000|2021-09-16 18:45:50|86367|86317|86366.8|86316.8|86367.7|86330.3|86354.3|86316.8|22
1631817960000|2021-09-16 18:46:00|86366.9|86316.9|86368.8|86318.8|86368.8|86318.8|86366.4|86316.4|20
1631817970000|2021-09-16 18:46:10|86368.7|86318.7|86369.2|86319.2|86371|86321|86368.3|86318.3|24
1631817980000|2021-09-16 18:46:20|86368.6|86318.6|86370.8|86320.8|86370.8|86320.8|86367.4|86317.4|36
1631817990000|2021-09-16 18:46:30|86370.9|86320.9|86357.6|86332.6|86370.9|86333.4|86356.3|86319.5|22
1631818000000|2021-09-16 18:46:40|86357.2|86332.2|86365.5|86315.5|86369.2|86333|86352.9|86315.1|29
1631818010000|2021-09-16 18:46:50|86366.8|86316.8|86365.7|86315.7|86366.8|86316.8|86364.5|86314.5|10
1631818020000|2021-09-16 18:47:00|86366.2|86316.2|86365.4|86315.4|86366.6|86316.6|86365.4|86315.4|20
1631818030000|2021-09-16 18:47:10|86365.8|86315.8|86366.1|86316.1|86367.5|86317.5|86365.1|86315.1|18
1631818040000|2021-09-16 18:47:20|86366.2|86316.2|86363.9|86313.9|86367.7|86317.7|86361.8|86311.8|21
1631818050000|2021-09-16 18:47:30|86364.6|86314.6|86365.2|86315.2|86365.4|86315.4|86363.1|86313.1|18
1631818060000|2021-09-16 18:47:40|86363.2|86313.2|86366.5|86316.5|86367.5|86317.5|86363.2|86313.2|39
1631818070000|2021-09-16 18:47:50|86366.6|86316.6|86364.5|86314.5|86368|86318|86361.6|86311.6|35
1631818080000|2021-09-16 18:48:00|86361.1|86311.1|86363.2|86313.2|86364.2|86314.2|86361.1|86311.1|32
1631818090000|2021-09-16 18:48:10|86362.8|86312.8|86360.4|86310.4|86363.3|86313.3|86360.3|86310.3|32
1631818100000|2021-09-16 18:48:20|86360|86310|86361.2|86311.2|86362.7|86312.7|86360|86310|22
1631818110000|2021-09-16 18:48:30|86361|86311|86361.6|86311.6|86362.4|86312.4|86361|86311|10
1631818120000|2021-09-16 18:48:40|86361|86311|86361|86311|86361.9|86311.9|86358.3|86308.3|40
1631818130000|2021-09-16 18:48:50|86359.8|86309.8|86359.5|86309.5|86361.3|86311.3|86358.8|86308.8|34
1631818140000|2021-09-16 18:49:00|86360|86310|86359.7|86309.7|86360.9|86310.9|86359.7|86309.7|24
1631818150000|2021-09-16 18:49:10|86360.2|86310.2|86357.8|86307.8|86362.8|86312.8|86356.3|86306.3|28
1631818160000|2021-09-16 18:49:20|86357|86307|86357|86307|86359.8|86309.8|86353.1|86303.1|33
1631818170000|2021-09-16 18:49:30|86357.3|86307.3|86360.1|86310.1|86363.6|86313.6|86356.1|86306.1|23
1631818180000|2021-09-16 18:49:40|86357.8|86307.8|86364.1|86314.1|86365.5|86315.5|86357.8|86307.8|27
1631818190000|2021-09-16 18:49:50|86364.6|86314.6|86364.7|86314.7|86364.9|86314.9|86361.5|86311.5|35
1631818200000|2021-09-16 18:50:00|86364.1|86314.1|86364.7|86314.7|86365.9|86315.9|86363.9|86313.9|23
1631818210000|2021-09-16 18:50:10|86365.7|86315.7|86365.8|86315.8|86366.4|86316.4|86365|86315|26
1631818220000|2021-09-16 18:50:20|86365.4|86315.4|86366.9|86316.9|86368.8|86318.8|86365.4|86315.4|32
1631818230000|2021-09-16 18:50:30|86367.2|86317.2|86374.5|86324.5|86377|86340.7|86365.7|86316.8|36
1631818240000|2021-09-16 18:50:40|86373.8|86323.8|86370.8|86320.8|86374.6|86324.6|86366.9|86316.9|45
1631818250000|2021-09-16 18:50:50|86370.7|86320.7|86368.5|86318.5|86370.9|86320.9|86368.3|86318.3|31
1631818260000|2021-09-16 18:51:00|86368.4|86318.4|86369.4|86319.4|86370.8|86320.8|86368.1|86318.1|28
1631818270000|2021-09-16 18:51:10|86370.2|86320.2|86367|86317|86370.2|86320.2|86366.3|86316.3|30
1631818280000|2021-09-16 18:51:20|86366.7|86316.7|86367.1|86317.1|86368.1|86318.1|86366.7|86316.7|21
1631818290000|2021-09-16 18:51:30|86367.4|86317.4|86365.6|86315.6|86367.4|86317.4|86364.6|86314.6|19
1631818300000|2021-09-16 18:51:40|86364.4|86314.4|86365.8|86315.8|86366.7|86316.7|86364.4|86314.4|9
1631818310000|2021-09-16 18:51:50|86365.5|86315.5|86361.4|86311.4|86365.5|86315.5|86360.1|86310.1|26
1631818320000|2021-09-16 18:52:00|86361.5|86311.5|86358.3|86308.3|86363.5|86313.5|86357.6|86307.6|23
1631818330000|2021-09-16 18:52:10|86358.4|86308.4|86357.7|86307.7|86358.6|86308.6|86356.7|86306.7|22
1631818340000|2021-09-16 18:52:20|86358.1|86308.1|86359.9|86309.9|86361.4|86311.4|86358.1|86308.1|34
1631818350000|2021-09-16 18:52:30|86360.1|86310.1|86364.1|86314.1|86365.1|86326.5|86351.5|86309.1|40
1631818360000|2021-09-16 18:52:40|86364|86314|86363.8|86313.8|86365.1|86315.1|86361|86311|29
1631818370000|2021-09-16 18:52:50|86363.7|86313.7|86363.9|86313.9|86364.1|86314.1|86362.2|86312.2|27
1631818380000|2021-09-16 18:53:00|86363.8|86313.8|86363.3|86313.3|86364.7|86314.7|86362.5|86312.5|31
1631818390000|2021-09-16 18:53:10|86362|86312|86363.8|86313.8|86364.5|86314.5|86362|86312|25
1631818400000|2021-09-16 18:53:20|86363.9|86313.9|86362.5|86312.5|86364.3|86314.3|86361.8|86311.8|28
1631818410000|2021-09-16 18:53:30|86362.6|86312.6|86359.6|86309.6|86363.1|86313.1|86358|86308|33
1631818420000|2021-09-16 18:53:40|86360|86310|86357.9|86307.9|86360|86310|86357.1|86307.1|19
1631818430000|2021-09-16 18:53:50|86358.7|86308.7|86359.9|86309.9|86360.3|86310.3|86357.5|86307.5|22
1631818440000|2021-09-16 18:54:00|86359.7|86309.7|86362.4|86312.4|86362.6|86312.6|86359.1|86309.1|21
1631818450000|2021-09-16 18:54:10|86363.7|86313.7|86362.9|86312.9|86364.8|86314.8|86362|86312|21
1631818460000|2021-09-16 18:54:20|86362.7|86312.7|86358.5|86308.5|86363.6|86325.6|86350.2|86308.3|34
1631818470000|2021-09-16 18:54:30|86358.7|86308.7|86359|86309|86361.2|86311.2|86358.7|86308.7|33
1631818480000|2021-09-16 18:54:40|86358.8|86308.8|86360.4|86310.4|86360.4|86310.4|86358.8|86308.8|28
1631818490000|2021-09-16 18:54:50|86360.6|86310.6|86364|86314|86364|86314|86360.4|86310.4|22
1631818500000|2021-09-16 18:55:00|86363|86313|86365.5|86315.5|86365.5|86315.5|86363|86313|27
1631818510000|2021-09-16 18:55:10|86364.6|86314.6|86362.8|86312.8|86366.4|86327.5|86349.4|86311.3|40
1631818520000|2021-09-16 18:55:20|86362.4|86312.4|86362.5|86312.5|86363.2|86313.2|86361.3|86311.3|28
1631818530000|2021-09-16 18:55:30|86362.8|86312.8|86362.3|86312.3|86363.4|86313.4|86362|86312|29
1631818540000|2021-09-16 18:55:40|86362.4|86312.4|86364.2|86314.2|86364.9|86314.9|86362.2|86312.2|16
1631818550000|2021-09-16 18:55:50|86364.3|86314.3|86364.5|86314.5|86365.5|86328.2|86351.3|86312.9|38
1631818560000|2021-09-16 18:56:00|86364.7|86314.7|86348.6|86323.6|86364.7|86323.6|86348.2|86308.2|34
1631818570000|2021-09-16 18:56:10|86348.7|86323.7|86362.8|86312.8|86362.9|86323.8|86347.6|86309.6|26
1631818580000|2021-09-16 18:56:20|86362.9|86312.9|86359.3|86309.3|86363|86313|86359.3|86309.3|26
1631818590000|2021-09-16 18:56:30|86360.1|86310.1|86362.1|86312.1|86363.8|86322.3|86347.1|86309.6|45
1631818600000|2021-09-16 18:56:40|86362.5|86312.5|86363.6|86313.6|86365.9|86315.9|86362|86312|30
1631818610000|2021-09-16 18:56:50|86364.8|86314.8|86364.9|86314.9|86366.1|86316.1|86362.5|86312.5|24
1631818620000|2021-09-16 18:57:00|86364.8|86314.8|86365.1|86315.1|86367.4|86317.4|86364.4|86314.4|18
1631818630000|2021-09-16 18:57:10|86365.4|86315.4|86369.4|86319.4|86370.6|86320.6|86365.4|86315.4|25
1631818640000|2021-09-16 18:57:20|86369|86319|86370.5|86320.5|86371|86321|86368.9|86318.9|20
1631818650000|2021-09-16 18:57:30|86370.6|86320.6|86370.2|86320.2|86372.4|86322.4|86369.9|86319.9|31
1631818660000|2021-09-16 18:57:40|86370.8|86320.8|86356.4|86331.4|86371.6|86332.3|86354.7|86319.9|29
1631818670000|2021-09-16 18:57:50|86356.9|86331.9|86359.1|86309.1|86371|86332.1|86350.4|86308.5|43
1631818680000|2021-09-16 18:58:00|86358.2|86308.2|86360.6|86310.6|86360.8|86310.8|86358.2|86308.2|41
1631818690000|2021-09-16 18:58:10|86360|86310|86357|86307|86360|86310|86356.6|86306.6|29
1631818700000|2021-09-16 18:58:20|86356.8|86306.8|86358.8|86308.8|86362.2|86312.2|86350.6|86300.6|47
1631818710000|2021-09-16 18:58:30|86359.6|86309.6|86359.8|86309.8|86361.1|86311.1|86359.2|86309.2|32
1631818720000|2021-09-16 18:58:40|86360|86310|86349.2|86299.2|86361.3|86311.3|86349.2|86299.2|51
1631818730000|2021-09-16 18:58:50|86349|86299|86337.4|86287.4|86349|86299|86335.2|86285.2|56
1631818740000|2021-09-16 18:59:00|86337.3|86287.3|86340.4|86290.4|86340.7|86290.7|86337.3|86287.3|46
1631818750000|2021-09-16 18:59:10|86340.3|86290.3|86349.5|86299.5|86350.4|86300.4|86337.8|86287.8|52
1631818760000|2021-09-16 18:59:20|86349.3|86299.3|86357.7|86307.7|86358.7|86319.4|86344.4|86298.5|55
1631818770000|2021-09-16 18:59:30|86358|86308|86358.1|86308.1|86360.6|86310.6|86356.4|86306.4|58
1631818780000|2021-09-16 18:59:40|86358.5|86308.5|86355.3|86305.3|86358.8|86308.8|86353.6|86303.6|48
1631818790000|2021-09-16 18:59:50|86355.6|86305.6|86352.7|86302.7|86356.8|86306.8|86351.5|86301.5|65
1631818800000|2021-09-16 19:00:00|86351.9|86301.9|86351.2|86301.2|86353|86303|86350|86300|48
1631818810000|2021-09-16 19:00:10|86351.1|86301.1|86350.8|86300.8|86352.1|86302.1|86350.4|86300.4|26
1631818820000|2021-09-16 19:00:20|86350.6|86300.6|86353.4|86303.4|86353.8|86303.8|86350.6|86300.6|36
1631818830000|2021-09-16 19:00:30|86354|86304|86354.2|86304.2|86354.7|86304.7|86353.1|86303.1|21
1631818840000|2021-09-16 19:00:40|86354.1|86304.1|86355.9|86305.9|86356.1|86306.1|86353.9|86303.9|29
1631818850000|2021-09-16 19:00:50|86356.2|86306.2|86356.3|86306.3|86359|86309|86356.2|86306.2|45
1631818860000|2021-09-16 19:01:00|86356.2|86306.2|86343.2|86293.2|86356.5|86314.9|86339.9|86292.8|38
1631818870000|2021-09-16 19:01:10|86343.4|86293.4|86341.8|86291.8|86343.7|86293.7|86339.5|86289.5|34
1631818880000|2021-09-16 19:01:20|86340.3|86290.3|86339.3|86289.3|86340.5|86290.5|86339|86289|36
1631818890000|2021-09-16 19:01:30|86339.4|86289.4|86339.3|86289.3|86341.2|86291.2|86338.3|86288.3|39
1631818900000|2021-09-16 19:01:40|86338.5|86288.5|86342.8|86292.8|86342.8|86292.8|86338|86288|38
1631818910000|2021-09-16 19:01:50|86342.6|86292.6|86341.3|86291.3|86342.8|86292.8|86341.3|86291.3|23
1631818920000|2021-09-16 19:02:00|86341.4|86291.4|86327|86302|86342|86303|86325.2|86290.8|32
1631818930000|2021-09-16 19:02:10|86326.1|86301.1|86332.3|86282.3|86336.9|86302.2|86324.5|86280.1|56
1631818940000|2021-09-16 19:02:20|86331.4|86281.4|86333.7|86283.7|86334|86284|86331.2|86281.2|38
1631818950000|2021-09-16 19:02:30|86333.6|86283.6|86322.1|86272.1|86333.6|86283.6|86322|86272|41
1631818960000|2021-09-16 19:02:40|86321.8|86271.8|86332.4|86282.4|86338.1|86292.7|86317.7|86269.9|57
1631818970000|2021-09-16 19:02:50|86332.5|86282.5|86330.3|86280.3|86337.1|86287.1|86329.5|86279.5|48
1631818980000|2021-09-16 19:03:00|86330.8|86280.8|86337|86287|86337|86287|86330.8|86280.8|43
1631818990000|2021-09-16 19:03:10|86337.6|86287.6|86343.5|86293.5|86344.7|86294.7|86337.6|86287.6|60
1631819000000|2021-09-16 19:03:20|86343.8|86293.8|86305.5|86255.5|86345.1|86295.1|86284.3|86234.3|36
1631819010000|2021-09-16 19:03:30|86308.1|86258.1|86310.4|86260.4|86313.3|86263.3|86304.2|86254.2|60
1631819020000|2021-09-16 19:03:40|86309.7|86259.7|86286.8|86236.8|86311.3|86261.3|86286.8|86236.8|69
1631819030000|2021-09-16 19:03:50|86289|86239|86275.4|86225.4|86289|86239|86275.4|86225.4|55
1631819040000|2021-09-16 19:04:00|86274.7|86224.7|86257.7|86207.7|86275.8|86225.8|86256.8|86206.8|67
1631819050000|2021-09-16 19:04:10|86256.9|86206.9|86240.5|86190.5|86256.9|86206.9|86235|86185|75
1631819060000|2021-09-16 19:04:20|86240|86190|86281.4|86231.4|86285.1|86235.1|86239.2|86189.2|67
1631819070000|2021-09-16 19:04:30|86280.3|86230.3|86286.3|86236.3|86294.7|86244.7|86279.4|86229.4|72
1631819080000|2021-09-16 19:04:40|86288.3|86238.3|86304.5|86254.5|86307.1|86257.1|86281|86231|66
1631819090000|2021-09-16 19:04:50|86304.3|86254.3|86303.9|86253.9|86304.3|86254.3|86295.8|86245.8|68
1631819100000|2021-09-16 19:05:00|86304.3|86254.3|86300.9|86250.9|86305.5|86255.5|86294.8|86244.8|61
1631819110000|2021-09-16 19:05:10|86300.6|86250.6|86307.6|86257.6|86307.9|86257.9|86300.4|86250.4|61
1631819120000|2021-09-16 19:05:20|86307.1|86257.1|86308.2|86258.2|86309.7|86259.7|86306.5|86256.5|61
1631819130000|2021-09-16 19:05:30|86308.1|86258.1|86308.2|86258.2|86308.7|86258.7|86307|86257|40
1631819140000|2021-09-16 19:05:40|86308.4|86258.4|86301.2|86251.2|86309.5|86259.5|86300.2|86250.2|61
1631819150000|2021-09-16 19:05:50|86301.4|86251.4|86304.6|86254.6|86306.9|86256.9|86299.1|86249.1|54
1631819160000|2021-09-16 19:06:00|86302.3|86252.3|86305.7|86255.7|86307.5|86257.5|86298.2|86248.2|59
1631819170000|2021-09-16 19:06:10|86305.9|86255.9|86305|86255|86306.5|86256.5|86304.1|86254.1|54
1631819180000|2021-09-16 19:06:20|86305.1|86255.1|86304.6|86254.6|86306.3|86256.3|86303.4|86253.4|42
1631819190000|2021-09-16 19:06:30|86304.7|86254.7|86306.1|86256.1|86306.8|86256.8|86304.4|86254.4|44
1631819200000|2021-09-16 19:06:40|86306|86256|86306.7|86256.7|86307.4|86257.4|86304.1|86254.1|51
1631819210000|2021-09-16 19:06:50|86306.9|86256.9|86306.2|86256.2|86307.8|86257.8|86305|86255|50
1631819220000|2021-09-16 19:07:00|86306.5|86256.5|86314.7|86264.7|86316|86266|86306.2|86256.2|58
1631819230000|2021-09-16 19:07:10|86314.5|86264.5|86314.9|86264.9|86315.7|86265.7|86311.4|86261.4|60
1631819240000|2021-09-16 19:07:20|86315.1|86265.1|86308.1|86258.1|86316.3|86266.3|86304.8|86254.8|51
1631819250000|2021-09-16 19:07:30|86307.8|86257.8|86280.8|86230.8|86308.1|86258.1|86278.4|86228.4|62
1631819260000|2021-09-16 19:07:40|86280.9|86230.9|86279|86229|86283.9|86233.9|86279|86229|57
1631819270000|2021-09-16 19:07:50|86278.9|86228.9|86280.2|86230.2|86282.7|86232.7|86273|86223|69
1631819280000|2021-09-16 19:08:00|86279.9|86229.9|86286.8|86236.8|86287|86237|86279.9|86229.9|64
1631819290000|2021-09-16 19:08:10|86286.7|86236.7|86283.1|86233.1|86287.6|86237.6|86282.7|86232.7|59
1631819300000|2021-09-16 19:08:20|86282.9|86232.9|86285.5|86235.5|86285.7|86235.7|86282.1|86232.1|55
1631819310000|2021-09-16 19:08:30|86284.8|86234.8|86283.6|86233.6|86288.6|86238.6|86283.6|86233.6|55
1631819320000|2021-09-16 19:08:40|86283.7|86233.7|86285.6|86235.6|86288.9|86238.9|86269.2|86219.2|69
1631819330000|2021-09-16 19:08:50|86286.8|86236.8|86286.1|86236.1|86288|86238|86285.1|86235.1|62
1631819340000|2021-09-16 19:09:00|86284|86234|86290.5|86240.5|86290.5|86240.5|86284|86234|56
1631819350000|2021-09-16 19:09:10|86290.4|86240.4|86297.2|86247.2|86300.2|86250.2|86290.1|86240.1|58
1631819360000|2021-09-16 19:09:20|86297.3|86247.3|86293.3|86243.3|86298.6|86248.6|86290.2|86240.2|57
1631819370000|2021-09-16 19:09:30|86293.4|86243.4|86304|86254|86306.3|86256.3|86293.2|86243.2|62
1631819380000|2021-09-16 19:09:40|86302.7|86252.7|86300.6|86250.6|86303.4|86253.4|86300.4|86250.4|36
1631819390000|2021-09-16 19:09:50|86300.4|86250.4|86297.4|86247.4|86301.1|86251.1|86296.8|86246.8|36
1631819400000|2021-09-16 19:10:00|86296.5|86246.5|86296.1|86246.1|86297.5|86247.5|86295|86245|47
1631819410000|2021-09-16 19:10:10|86296.2|86246.2|86292.7|86242.7|86298.1|86248.1|86292.5|86242.5|46
1631819420000|2021-09-16 19:10:20|86292.8|86242.8|86278.2|86228.2|86292.9|86242.9|86277.2|86227.2|59
1631819430000|2021-09-16 19:10:30|86277.7|86227.7|86276.7|86226.7|86280.1|86230.1|86275.2|86225.2|47
1631819440000|2021-09-16 19:10:40|86278.1|86228.1|86275.9|86225.9|86286.2|86236.2|86275.6|86225.6|57
1631819450000|2021-09-16 19:10:50|86275.7|86225.7|86267.3|86217.3|86276.4|86226.4|86258.2|86208.2|67
1631819460000|2021-09-16 19:11:00|86268|86218|86251.6|86201.6|86271.1|86221.1|86249.1|86199.1|46
1631819470000|2021-09-16 19:11:10|86251.5|86201.5|86271.9|86221.9|86274.9|86224.9|86251.2|86201.2|63
1631819480000|2021-09-16 19:11:20|86272.2|86222.2|86271.3|86221.3|86274.4|86224.4|86268.5|86218.5|48
1631819490000|2021-09-16 19:11:30|86270.3|86220.3|86270.6|86220.6|86273.5|86223.5|86269.7|86219.7|38
1631819500000|2021-09-16 19:11:40|86269.8|86219.8|86267.3|86217.3|86270.4|86220.4|86266.8|86216.8|37
1631819510000|2021-09-16 19:11:50|86266.1|86216.1|86268.8|86218.8|86269.1|86219.1|86265.1|86215.1|39
1631819520000|2021-09-16 19:12:00|86268.9|86218.9|86274.2|86224.2|86279.2|86229.2|86268.9|86218.9|63
1631819530000|2021-09-16 19:12:10|86274|86224|86273.5|86223.5|86275|86225|86272.5|86222.5|36
1631819540000|2021-09-16 19:12:20|86273.6|86223.6|86276.1|86226.1|86277.5|86227.5|86272.6|86222.6|41
1631819550000|2021-09-16 19:12:30|86275|86225|86271|86221|86276|86226|86268.9|86218.9|40
1631819560000|2021-09-16 19:12:40|86270.5|86220.5|86268.8|86218.8|86273.9|86223.9|86267.2|86217.2|50
1631819570000|2021-09-16 19:12:50|86266.3|86216.3|86275.2|86225.2|86277.1|86227.1|86266.3|86216.3|38
1631819580000|2021-09-16 19:13:00|86275|86225|86276.3|86226.3|86276.6|86226.6|86273.8|86223.8|42
1631819590000|2021-09-16 19:13:10|86276.2|86226.2|86289.2|86239.2|86292.1|86242.1|86276.1|86226.1|48
1631819600000|2021-09-16 19:13:20|86289.3|86239.3|86289.8|86239.8|86290.8|86240.8|86288|86238|37
1631819610000|2021-09-16 19:13:30|86289.9|86239.9|86290.2|86240.2|86291.1|86241.1|86288.4|86238.4|34
1631819620000|2021-09-16 19:13:40|86290.3|86240.3|86292|86242|86292.8|86242.8|86289.8|86239.8|40
1631819630000|2021-09-16 19:13:50|86292.2|86242.2|86292.2|86242.2|86297.6|86247.6|86291.6|86241.6|50
1631819640000|2021-09-16 19:14:00|86292.5|86242.5|86290.7|86240.7|86292.5|86242.5|86290.2|86240.2|34
1631819650000|2021-09-16 19:14:10|86290.6|86240.6|86291.6|86241.6|86294|86244|86290.3|86240.3|34
1631819660000|2021-09-16 19:14:20|86291.9|86241.9|86292.4|86242.4|86293.3|86243.3|86290.4|86240.4|37
1631819670000|2021-09-16 19:14:30|86291.8|86241.8|86289.1|86239.1|86291.8|86241.8|86287.8|86237.8|40
1631819680000|2021-09-16 19:14:40|86289.4|86239.4|86291.5|86241.5|86291.5|86241.5|86287.8|86237.8|40
1631819690000|2021-09-16 19:14:50|86291.3|86241.3|86289.8|86239.8|86292|86242|86289.6|86239.6|31
1631819700000|2021-09-16 19:15:00|86290.1|86240.1|86291.2|86241.2|86291.2|86241.2|86289.3|86239.3|33
1631819710000|2021-09-16 19:15:10|86291.3|86241.3|86292.2|86242.2|86293.5|86243.5|86290.6|86240.6|33
1631819720000|2021-09-16 19:15:20|86291.7|86241.7|86293.4|86243.4|86293.4|86243.4|86291.7|86241.7|23
1631819730000|2021-09-16 19:15:30|86293.6|86243.6|86293.5|86243.5|86294.4|86244.4|86292.9|86242.9|27
1631819740000|2021-09-16 19:15:40|86293.4|86243.4|86290.9|86240.9|86293.4|86243.4|86290.1|86240.1|33
1631819750000|2021-09-16 19:15:50|86290.7|86240.7|86294|86244|86295.2|86245.2|86290.7|86240.7|33
1631819760000|2021-09-16 19:16:00|86293.9|86243.9|86294.8|86244.8|86295.7|86245.7|86293.6|86243.6|30
1631819770000|2021-09-16 19:16:10|86294.7|86244.7|86294.8|86244.8|86295.2|86245.2|86294.5|86244.5|23
1631819780000|2021-09-16 19:16:20|86294.6|86244.6|86285.7|86260.7|86298.5|86260.7|86285.1|86244.6|16
1631819790000|2021-09-16 19:16:30|86287.1|86262.1|86299.4|86249.4|86299.4|86262.1|86286.6|86248.2|33
1631819800000|2021-09-16 19:16:40|86300|86250|86301.5|86251.5|86303.4|86253.4|86299.4|86249.4|30
1631819810000|2021-09-16 19:16:50|86301.8|86251.8|86296.5|86246.5|86301.8|86251.8|86296.5|86246.5|15
1631819820000|2021-09-16 19:17:00|86295.6|86245.6|86297.4|86247.4|86298.2|86248.2|86295.6|86245.6|32
1631819830000|2021-09-16 19:17:10|86296.4|86246.4|86297.5|86247.5|86297.6|86247.6|86295.7|86245.7|19
1631819840000|2021-09-16 19:17:20|86297.4|86247.4|86297.6|86247.6|86297.7|86247.7|86296.2|86246.2|25
1631819850000|2021-09-16 19:17:30|86296.6|86246.6|86297.2|86247.2|86297.4|86247.4|86296|86246|29
1631819860000|2021-09-16 19:17:40|86297.1|86247.1|86296.2|86246.2|86297.3|86247.3|86296.2|86246.2|15
1631819870000|2021-09-16 19:17:50|86297.1|86247.1|86293.1|86243.1|86297.6|86247.6|86293|86243|39
1631819880000|2021-09-16 19:18:00|86292.8|86242.8|86294.3|86244.3|86294.7|86244.7|86292.8|86242.8|31
1631819890000|2021-09-16 19:18:10|86294.1|86244.1|86294.2|86244.2|86294.8|86244.8|86293.9|86243.9|34
1631819900000|2021-09-16 19:18:20|86294.1|86244.1|86297.2|86247.2|86298|86248|86293.8|86243.8|39
1631819910000|2021-09-16 19:18:30|86297.3|86247.3|86302.1|86252.1|86302.2|86252.2|86296.1|86246.1|37
1631819920000|2021-09-16 19:18:40|86301.6|86251.6|86302.8|86252.8|86303.3|86253.3|86300.7|86250.7|26
1631819930000|2021-09-16 19:18:50|86304.2|86254.2|86298.6|86248.6|86304.4|86254.4|86297.8|86247.8|31
1631819940000|2021-09-16 19:19:00|86300|86250|86298|86248|86300.1|86250.1|86297.2|86247.2|34
1631819950000|2021-09-16 19:19:10|86297.6|86247.6|86297.8|86247.8|86298|86248|86297.3|86247.3|22
1631819960000|2021-09-16 19:19:20|86297.7|86247.7|86292.5|86242.5|86297.9|86247.9|86291.7|86241.7|42
1631819970000|2021-09-16 19:19:30|86292.1|86242.1|86298.8|86248.8|86298.9|86248.9|86292.1|86242.1|47
1631819980000|2021-09-16 19:19:40|86299.3|86249.3|86296.5|86246.5|86300.6|86250.6|86295.5|86245.5|31
1631819990000|2021-09-16 19:19:50|86296.8|86246.8|86295.6|86245.6|86298.6|86248.6|86295.1|86245.1|27
1631820000000|2021-09-16 19:20:00|86295.4|86245.4|86293.3|86243.3|86295.6|86245.6|86293.1|86243.1|35
1631820010000|2021-09-16 19:20:10|86293|86243|86292.5|86242.5|86294.9|86244.9|86292.4|86242.4|39
1631820020000|2021-09-16 19:20:20|86292.4|86242.4|86293.1|86243.1|86293.9|86243.9|86292.4|86242.4|25
1631820030000|2021-09-16 19:20:30|86292.8|86242.8|86297.4|86247.4|86298.4|86248.4|86292.5|86242.5|29
1631820040000|2021-09-16 19:20:40|86298|86248|86295.4|86245.4|86298|86248|86294.7|86244.7|30
1631820050000|2021-09-16 19:20:50|86295.1|86245.1|86297.2|86247.2|86298.1|86248.1|86293.6|86243.6|34
1631820060000|2021-09-16 19:21:00|86297.4|86247.4|86298.5|86248.5|86299.4|86249.4|86297.4|86247.4|29
1631820070000|2021-09-16 19:21:10|86298.6|86248.6|86290.4|86240.4|86298.6|86248.6|86288.3|86238.3|47
1631820080000|2021-09-16 19:21:20|86290.3|86240.3|86285.4|86235.4|86290.3|86240.3|86281.7|86231.7|33
1631820090000|2021-09-16 19:21:30|86285.5|86235.5|86277|86227|86286|86236|86275.6|86225.6|45
1631820100000|2021-09-16 19:21:40|86277.8|86227.8|86270.4|86220.4|86277.8|86227.8|86269.9|86219.9|51
1631820110000|2021-09-16 19:21:50|86270.3|86220.3|86273.6|86223.6|86276.8|86226.8|86269.3|86219.3|48
1631820120000|2021-09-16 19:22:00|86273.4|86223.4|86278.2|86228.2|86279|86229|86272.6|86222.6|46
1631820130000|2021-09-16 19:22:10|86278.6|86228.6|86273.6|86223.6|86278.6|86228.6|86269|86219|49
1631820140000|2021-09-16 19:22:20|86273.5|86223.5|86270.2|86220.2|86273.8|86223.8|86269.9|86219.9|29
1631820150000|2021-09-16 19:22:30|86269.9|86219.9|86253.4|86228.4|86273.7|86228.4|86253.4|86217.3|48
1631820160000|2021-09-16 19:22:40|86252.9|86227.9|86267|86217|86269.4|86229.9|86251.9|86214.8|52
1631820170000|2021-09-16 19:22:50|86267.3|86217.3|86268.9|86218.9|86269.8|86219.8|86267.2|86217.2|44
1631820180000|2021-09-16 19:23:00|86268.3|86218.3|86266|86216|86269.3|86219.3|86263.8|86213.8|44
1631820190000|2021-09-16 19:23:10|86265.9|86215.9|86264.8|86214.8|86267.8|86217.8|86264.8|86214.8|35
1631820200000|2021-09-16 19:23:20|86265|86215|86266|86216|86266.1|86216.1|86264.4|86214.4|32
1631820210000|2021-09-16 19:23:30|86266.1|86216.1|86264.8|86214.8|86266.1|86216.1|86264.5|86214.5|22
1631820220000|2021-09-16 19:23:40|86258.7|86208.7|86259.5|86209.5|86260.1|86210.1|86255.7|86205.7|46
1631820230000|2021-09-16 19:23:50|86259.6|86209.6|86252.4|86202.4|86260.8|86210.8|86251.2|86201.2|51
1631820240000|2021-09-16 19:24:00|86252.5|86202.5|86258.4|86208.4|86258.4|86208.4|86251.4|86201.4|38
1631820250000|2021-09-16 19:24:10|86259.1|86209.1|86258.8|86208.8|86260.8|86210.8|86257.2|86207.2|40
1631820260000|2021-09-16 19:24:20|86259|86209|86258.7|86208.7|86259.3|86209.3|86258.3|86208.3|18
1631820270000|2021-09-16 19:24:30|86258.8|86208.8|86258.9|86208.9|86260.4|86210.4|86255.8|86205.8|30
1631820280000|2021-09-16 19:24:40|86258.7|86208.7|86259.2|86209.2|86260|86210|86258.6|86208.6|31
1631820290000|2021-09-16 19:24:50|86258.9|86208.9|86257.7|86207.7|86259.3|86209.3|86256.3|86206.3|35
1631820300000|2021-09-16 19:25:00|86258|86208|86263.5|86213.5|86265.5|86215.5|86258|86208|46
1631820310000|2021-09-16 19:25:10|86263.6|86213.6|86266.8|86216.8|86267.7|86217.7|86263.1|86213.1|35
1631820320000|2021-09-16 19:25:20|86266.5|86216.5|86267.8|86217.8|86268.3|86218.3|86266.5|86216.5|31
1631820330000|2021-09-16 19:25:30|86267.9|86217.9|86269.3|86219.3|86270.9|86220.9|86267.7|86217.7|37
1631820340000|2021-09-16 19:25:40|86268.6|86218.6|86270.8|86220.8|86271.4|86221.4|86267.1|86217.1|42
1631820350000|2021-09-16 19:25:50|86270.7|86220.7|86275.3|86225.3|86275.4|86225.4|86270.7|86220.7|32
1631820360000|2021-09-16 19:26:00|86275|86225|86280.1|86230.1|86281.1|86231.1|86274.6|86224.6|53
1631820370000|2021-09-16 19:26:10|86280|86230|86281.7|86231.7|86281.7|86231.7|86279.7|86229.7|30
1631820380000|2021-09-16 19:26:20|86281.6|86231.6|86277.4|86227.4|86282|86232|86276.8|86226.8|33
1631820390000|2021-09-16 19:26:30|86277.5|86227.5|86281.2|86231.2|86281.4|86231.4|86277.5|86227.5|38
1631820400000|2021-09-16 19:26:40|86281.1|86231.1|86281.7|86231.7|86282|86232|86280.9|86230.9|39
1631820410000|2021-09-16 19:26:50|86281.5|86231.5|86281.7|86231.7|86282.5|86232.5|86280.8|86230.8|26
1631820420000|2021-09-16 19:27:00|86282|86232|86281.5|86231.5|86282.5|86232.5|86280.1|86230.1|30
1631820430000|2021-09-16 19:27:10|86281.4|86231.4|86284.2|86234.2|86284.9|86234.9|86281.4|86231.4|37
1631820440000|2021-09-16 19:27:20|86284.8|86234.8|86285.8|86235.8|86287|86237|86284.8|86234.8|40
1631820450000|2021-09-16 19:27:30|86285.6|86235.6|86278.3|86228.3|86285.6|86235.6|86277.9|86227.9|52
1631820460000|2021-09-16 19:27:40|86278.9|86228.9|86279.1|86229.1|86280.6|86230.6|86278.6|86228.6|34
1631820470000|2021-09-16 19:27:50|86278.9|86228.9|86279.7|86229.7|86279.8|86229.8|86278.4|86228.4|24
1631820480000|2021-09-16 19:28:00|86279.8|86229.8|86280.7|86230.7|86280.8|86230.8|86279.3|86229.3|35
1631820490000|2021-09-16 19:28:10|86281.6|86231.6|86285.6|86235.6|86288.9|86238.9|86281.6|86231.6|49
1631820500000|2021-09-16 19:28:20|86285.7|86235.7|86285.8|86235.8|86286|86236|86282.5|86232.5|30
1631820510000|2021-09-16 19:28:30|86285.4|86235.4|86285.4|86235.4|86286.2|86236.2|86285.1|86235.1|24
1631820520000|2021-09-16 19:28:40|86288.3|86238.3|86297.1|86247.1|86297.3|86247.3|86288.3|86238.3|40
1631820530000|2021-09-16 19:28:50|86296|86246|86291.3|86241.3|86296|86246|86290.8|86240.8|29
1631820540000|2021-09-16 19:29:00|86291.2|86241.2|86287.7|86237.7|86291.6|86241.6|86287.3|86237.3|48
1631820550000|2021-09-16 19:29:10|86289|86239|86291|86241|86292.5|86242.5|86288.8|86238.8|54
1631820560000|2021-09-16 19:29:20|86289.6|86239.6|86286.3|86236.3|86290|86240|86283.9|86233.9|44
1631820570000|2021-09-16 19:29:30|86285.9|86235.9|86284.3|86234.3|86286.6|86236.6|86283.5|86233.5|37
1631820580000|2021-09-16 19:29:40|86286.2|86236.2|86288|86238|86288.6|86238.6|86285|86235|33
1631820590000|2021-09-16 19:29:50|86287.9|86237.9|86289.5|86239.5|86289.5|86239.5|86287.7|86237.7|24
1631820600000|2021-09-16 19:30:00|86288.7|86238.7|86285.6|86235.6|86289.1|86239.1|86285.4|86235.4|39
1631820610000|2021-09-16 19:30:10|86285.3|86235.3|86294.9|86244.9|86296.9|86246.9|86285.3|86235.3|40
1631820620000|2021-09-16 19:30:20|86294.5|86244.5|86293.3|86243.3|86295.2|86245.2|86292|86242|34
1631820630000|2021-09-16 19:30:30|86293.1|86243.1|86290|86240|86293.2|86243.2|86288.7|86238.7|41
1631820640000|2021-09-16 19:30:40|86290.4|86240.4|86287.8|86237.8|86290.4|86240.4|86286.8|86236.8|39
1631820650000|2021-09-16 19:30:50|86288.2|86238.2|86289.3|86239.3|86289.4|86239.4|86286.9|86236.9|38
1631820660000|2021-09-16 19:31:00|86289.6|86239.6|86292.9|86242.9|86293.5|86243.5|86289|86239|45
1631820670000|2021-09-16 19:31:10|86292.1|86242.1|86290|86240|86293.6|86243.6|86290|86240|32
1631820680000|2021-09-16 19:31:20|86289.7|86239.7|86292.6|86242.6|86292.9|86242.9|86289.6|86239.6|28
1631820690000|2021-09-16 19:31:30|86292.7|86242.7|86297.4|86247.4|86298.4|86248.4|86291.9|86241.9|36
1631820700000|2021-09-16 19:31:40|86298.8|86248.8|86296.6|86246.6|86300.9|86250.9|86294.8|86244.8|49
1631820710000|2021-09-16 19:31:50|86296.4|86246.4|86296.8|86246.8|86297|86247|86294.6|86244.6|22
1631820720000|2021-09-16 19:32:00|86296.9|86246.9|86289.6|86239.6|86298|86248|86287.9|86237.9|42
1631820730000|2021-09-16 19:32:10|86289.8|86239.8|86284.8|86234.8|86290.3|86240.3|86284.1|86234.1|42
1631820740000|2021-09-16 19:32:20|86287.3|86237.3|86282.7|86232.7|86287.3|86237.3|86281|86231|50
1631820750000|2021-09-16 19:32:30|86281.5|86231.5|86286.3|86236.3|86288.2|86238.2|86279.3|86229.3|50
1631820760000|2021-09-16 19:32:40|86286.5|86236.5|86286|86236|86287|86237|86283.6|86233.6|14
1631820770000|2021-09-16 19:32:50|86285.8|86235.8|86288.1|86238.1|86288.6|86238.6|86284.7|86234.7|35
1631820780000|2021-09-16 19:33:00|86288.9|86238.9|86289.7|86239.7|86289.7|86239.7|86288.2|86238.2|25
1631820790000|2021-09-16 19:33:10|86289.8|86239.8|86286.8|86236.8|86291|86241|86285.8|86235.8|42
1631820800000|2021-09-16 19:33:20|86286.6|86236.6|86286.1|86236.1|86290.3|86240.3|86285.1|86235.1|50
1631820810000|2021-09-16 19:33:30|86286|86236|86286|86236|86287.3|86237.3|86284.3|86234.3|48
1631820820000|2021-09-16 19:33:40|86285.5|86235.5|86289.2|86239.2|86292.5|86242.5|86283.5|86233.5|39
1631820830000|2021-09-16 19:33:50|86289.8|86239.8|86289.3|86239.3|86290.7|86240.7|86288.6|86238.6|38
1631820840000|2021-09-16 19:34:00|86289.6|86239.6|86292.9|86242.9|86293.2|86243.2|86289|86239|44
1631820850000|2021-09-16 19:34:10|86292.2|86242.2|86294.1|86244.1|86294.1|86244.1|86289.2|86239.2|38
1631820860000|2021-09-16 19:34:20|86294.5|86244.5|86292.2|86242.2|86294.5|86244.5|86291.5|86241.5|35
1631820870000|2021-09-16 19:34:30|86291.6|86241.6|86293.2|86243.2|86293.6|86243.6|86291.6|86241.6|25
1631820880000|2021-09-16 19:34:40|86292.5|86242.5|86289.2|86239.2|86293.4|86243.4|86287.8|86237.8|41
1631820890000|2021-09-16 19:34:50|86289.4|86239.4|86289.2|86239.2|86290.4|86240.4|86285.3|86235.3|46
1631820900000|2021-09-16 19:35:00|86288.7|86238.7|86289.1|86239.1|86290.8|86240.8|86286.9|86236.9|52
1631820910000|2021-09-16 19:35:10|86289.4|86239.4|86288.1|86238.1|86290.4|86240.4|86287|86237|50
1631820920000|2021-09-16 19:35:20|86287.8|86237.8|86282.9|86232.9|86291.1|86241.1|86282.9|86232.9|46
1631820930000|2021-09-16 19:35:30|86283.8|86233.8|86275.8|86225.8|86283.9|86233.9|86275|86225|38
1631820940000|2021-09-16 19:35:40|86273.5|86223.5|86278.7|86228.7|86281.1|86231.1|86271.9|86221.9|48
1631820950000|2021-09-16 19:35:50|86278.5|86228.5|86277.8|86227.8|86278.5|86228.5|86274.4|86224.4|33
1631820960000|2021-09-16 19:36:00|86278.2|86228.2|86279.8|86229.8|86281.9|86231.9|86277.1|86227.1|30
1631820970000|2021-09-16 19:36:10|86279.9|86229.9|86279.6|86229.6|86280.5|86230.5|86279.3|86229.3|27
1631820980000|2021-09-16 19:36:20|86278.9|86228.9|86283.6|86233.6|86283.6|86233.6|86278.7|86228.7|16
1631820990000|2021-09-16 19:36:30|86282.6|86232.6|86282|86232|86282.6|86232.6|86278.1|86228.1|32
1631821000000|2021-09-16 19:36:40|86281.6|86231.6|86280.9|86230.9|86282.1|86232.1|86280.6|86230.6|22
1631821010000|2021-09-16 19:36:50|86280.5|86230.5|86281.5|86231.5|86281.7|86231.7|86278.8|86228.8|29
1631821020000|2021-09-16 19:37:00|86281|86231|86279.2|86229.2|86281|86231|86276.1|86226.1|47
1631821030000|2021-09-16 19:37:10|86280|86230|86278.1|86228.1|86281.6|86231.6|86277.3|86227.3|31
1631821040000|2021-09-16 19:37:20|86278.2|86228.2|86279.1|86229.1|86279.8|86229.8|86277.7|86227.7|35
1631821050000|2021-09-16 19:37:30|86279.5|86229.5|86273.3|86223.3|86279.6|86229.6|86270.6|86220.6|42
1631821060000|2021-09-16 19:37:40|86274.1|86224.1|86275.5|86225.5|86275.6|86225.6|86271.4|86221.4|37
1631821070000|2021-09-16 19:37:50|86277.2|86227.2|86274|86224|86278.4|86228.4|86270.7|86220.7|61
1631821080000|2021-09-16 19:38:00|86273.9|86223.9|86272.6|86222.6|86275.2|86225.2|86271.7|86221.7|34
1631821090000|2021-09-16 19:38:10|86272.2|86222.2|86271.9|86221.9|86277.9|86227.9|86270.5|86220.5|48
1631821100000|2021-09-16 19:38:20|86271.8|86221.8|86269.6|86219.6|86271.8|86221.8|86268.3|86218.3|43
1631821110000|2021-09-16 19:38:30|86269.5|86219.5|86272.3|86222.3|86274|86224|86265.8|86215.8|53
1631821120000|2021-09-16 19:38:40|86272|86222|86274|86224|86274.5|86224.5|86272|86222|44
1631821130000|2021-09-16 19:38:50|86274.2|86224.2|86275.2|86225.2|86277|86227|86274.1|86224.1|51
1631821140000|2021-09-16 19:39:00|86275.3|86225.3|86275.8|86225.8|86276.6|86226.6|86274.2|86224.2|51
1631821150000|2021-09-16 19:39:10|86277|86227|86279.9|86229.9|86280.8|86230.8|86277|86227|51
1631821160000|2021-09-16 19:39:20|86277.7|86227.7|86284.2|86234.2|86284.3|86234.3|86277.7|86227.7|38
1631821170000|2021-09-16 19:39:30|86284.1|86234.1|86282.3|86232.3|86284.1|86234.1|86281.4|86231.4|18
1631821180000|2021-09-16 19:39:40|86281.8|86231.8|86279.8|86229.8|86282.1|86232.1|86278.7|86228.7|33
1631821190000|2021-09-16 19:39:50|86279.9|86229.9|86280.3|86230.3|86281.4|86231.4|86279.6|86229.6|25
1631821200000|2021-09-16 19:40:00|86280.2|86230.2|86279.3|86229.3|86281.6|86231.6|86278|86228|33
1631821210000|2021-09-16 19:40:10|86278.4|86228.4|86280.8|86230.8|86282.4|86232.4|86278.4|86228.4|35
1631821220000|2021-09-16 19:40:20|86280.9|86230.9|86280.7|86230.7|86283.5|86233.5|86278.8|86228.8|42
1631821230000|2021-09-16 19:40:30|86280.4|86230.4|86280.9|86230.9|86282.9|86232.9|86277.6|86227.6|44
1631821240000|2021-09-16 19:40:40|86280.8|86230.8|86281.5|86231.5|86281.9|86231.9|86279.4|86229.4|43
1631821250000|2021-09-16 19:40:50|86281.6|86231.6|86282|86232|86283.5|86233.5|86281|86231|37
1631821260000|2021-09-16 19:41:00|86282.2|86232.2|86282.8|86232.8|86284|86234|86281.6|86231.6|43
1631821270000|2021-09-16 19:41:10|86282.7|86232.7|86283.6|86233.6|86283.6|86233.6|86279.6|86229.6|34
1631821280000|2021-09-16 19:41:20|86283.5|86233.5|86281.7|86231.7|86284|86234|86279.3|86229.3|33
1631821290000|2021-09-16 19:41:30|86281.2|86231.2|86281.4|86231.4|86283.6|86233.6|86278.7|86228.7|34
1631821300000|2021-09-16 19:41:40|86281.5|86231.5|86278.3|86228.3|86282.3|86232.3|86275.8|86225.8|43
1631821310000|2021-09-16 19:41:50|86275.1|86225.1|86278|86228|86278.7|86228.7|86275.1|86225.1|42
1631821320000|2021-09-16 19:42:00|86277.8|86227.8|86278.1|86228.1|86279.1|86229.1|86276.9|86226.9|23
1631821330000|2021-09-16 19:42:10|86278|86228|86280.4|86230.4|86280.4|86230.4|86278|86228|22
1631821340000|2021-09-16 19:42:20|86280.3|86230.3|86278|86228|86280.3|86230.3|86277.6|86227.6|23
1631821350000|2021-09-16 19:42:30|86278.3|86228.3|86283.7|86233.7|86284.3|86234.3|86278.3|86228.3|48
1631821360000|2021-09-16 19:42:40|86284.4|86234.4|86292|86242|86292|86242|86284|86234|55
1631821370000|2021-09-16 19:42:50|86290.9|86240.9|86287|86237|86290.9|86240.9|86286.4|86236.4|43
1631821380000|2021-09-16 19:43:00|86286.9|86236.9|86287.1|86237.1|86289.2|86239.2|86286.5|86236.5|44
1631821390000|2021-09-16 19:43:10|86287|86237|86288.1|86238.1|86289|86239|86287|86237|40
1631821400000|2021-09-16 19:43:20|86287.9|86237.9|86285.7|86235.7|86287.9|86237.9|86285.1|86235.1|35
1631821410000|2021-09-16 19:43:30|86285.1|86235.1|86290.2|86240.2|86290.3|86240.3|86284.3|86234.3|29
1631821420000|2021-09-16 19:43:40|86289.7|86239.7|86285|86235|86290|86240|86284.1|86234.1|38
1631821430000|2021-09-16 19:43:50|86284.8|86234.8|86284.3|86234.3|86285.7|86235.7|86283.6|86233.6|17
1631821440000|2021-09-16 19:44:00|86285.4|86235.4|86287.6|86237.6|86290.1|86240.1|86284.2|86234.2|47
1631821450000|2021-09-16 19:44:10|86287.7|86237.7|86291|86241|86291.2|86241.2|86286.2|86236.2|68
1631821460000|2021-09-16 19:44:20|86290.6|86240.6|86289.7|86239.7|86291|86241|86288.2|86238.2|48
1631821470000|2021-09-16 19:44:30|86289.3|86239.3|86291.1|86241.1|86292|86242|86286.9|86236.9|42
1631821480000|2021-09-16 19:44:40|86292|86242|86294|86244|86294.7|86244.7|86288.1|86238.1|55
1631821490000|2021-09-16 19:44:50|86293.1|86243.1|86299.5|86249.5|86300.2|86250.2|86291.5|86241.5|51
1631821500000|2021-09-16 19:45:00|86300|86250|86301.1|86251.1|86303.3|86253.3|86297.3|86247.3|64
1631821510000|2021-09-16 19:45:10|86302.6|86252.6|86306|86256|86309|86259|86301.6|86251.6|51
1631821520000|2021-09-16 19:45:20|86306.5|86256.5|86306.9|86256.9|86313.2|86263.2|86304.5|86254.5|51
1631821530000|2021-09-16 19:45:30|86307.4|86257.4|86308.7|86258.7|86311.1|86261.1|86306.6|86256.6|58
1631821540000|2021-09-16 19:45:40|86308.6|86258.6|86297.8|86247.8|86308.6|86258.6|86297.8|86247.8|57
1631821550000|2021-09-16 19:45:50|86296|86246|86284.8|86234.8|86296.4|86246.4|86283.7|86233.7|62
1631821560000|2021-09-16 19:46:00|86285.7|86235.7|86282.5|86232.5|86288.6|86238.6|86277.7|86227.7|54
1631821570000|2021-09-16 19:46:10|86283.2|86233.2|86283.6|86233.6|86284|86234|86282.1|86232.1|30
1631821580000|2021-09-16 19:46:20|86283.5|86233.5|86275.6|86225.6|86283.5|86233.5|86271.9|86221.9|48
1631821590000|2021-09-16 19:46:30|86273.9|86223.9|86276.5|86226.5|86280.3|86230.3|86273.9|86223.9|39
1631821600000|2021-09-16 19:46:40|86277.8|86227.8|86281.3|86231.3|86286.7|86236.7|86275.1|86225.1|56
1631821610000|2021-09-16 19:46:50|86281.5|86231.5|86288.2|86238.2|86288.9|86238.9|86280.1|86230.1|57
1631821620000|2021-09-16 19:47:00|86287.6|86237.6|86290.2|86240.2|86290.2|86240.2|86286.5|86236.5|50
1631821630000|2021-09-16 19:47:10|86290.5|86240.5|86288.2|86238.2|86291.9|86241.9|86287.3|86237.3|35
1631821640000|2021-09-16 19:47:20|86288.7|86238.7|86289.8|86239.8|86289.9|86239.9|86287.7|86237.7|25
1631821650000|2021-09-16 19:47:30|86288.6|86238.6|86291.5|86241.5|86292|86242|86287.3|86237.3|35
1631821660000|2021-09-16 19:47:40|86291|86241|86291|86241|86293.3|86243.3|86290.3|86240.3|42
1631821670000|2021-09-16 19:47:50|86291.8|86241.8|86290.4|86240.4|86295.1|86245.1|86288.7|86238.7|51
1631821680000|2021-09-16 19:48:00|86290.6|86240.6|86287|86237|86291.7|86241.7|86286.8|86236.8|60
1631821690000|2021-09-16 19:48:10|86287.6|86237.6|86283.2|86233.2|86288|86238|86282.2|86232.2|51
1631821700000|2021-09-16 19:48:20|86284.1|86234.1|86284.2|86234.2|86285.1|86235.1|86281.7|86231.7|41
1631821710000|2021-09-16 19:48:30|86284.3|86234.3|86283.3|86233.3|86284.3|86234.3|86282.7|86232.7|30
1631821720000|2021-09-16 19:48:40|86283.1|86233.1|86281.7|86231.7|86284.8|86234.8|86281.6|86231.6|45
1631821730000|2021-09-16 19:48:50|86282.5|86232.5|86293.7|86243.7|86295.7|86245.7|86281.1|86231.1|35
1631821740000|2021-09-16 19:49:00|86293.3|86243.3|86297.3|86247.3|86299.5|86249.5|86293.3|86243.3|54
1631821750000|2021-09-16 19:49:10|86296.3|86246.3|86301.5|86251.5|86302.6|86252.6|86296.3|86246.3|57
1631821760000|2021-09-16 19:49:20|86301.6|86251.6|86300.2|86250.2|86301.8|86251.8|86299|86249|50
1631821770000|2021-09-16 19:49:30|86299|86249|86300|86250|86300.9|86250.9|86299|86249|26
1631821780000|2021-09-16 19:49:40|86300.3|86250.3|86302.4|86252.4|86304|86254|86299|86249|29
1631821790000|2021-09-16 19:49:50|86300.6|86250.6|86303.3|86253.3|86304.4|86254.4|86300.5|86250.5|45
1631821800000|2021-09-16 19:50:00|86304.2|86254.2|86300.5|86250.5|86304.2|86254.2|86298.2|86248.2|54
1631821810000|2021-09-16 19:50:10|86300.7|86250.7|86300.3|86250.3|86301.7|86251.7|86298.4|86248.4|47
1631821820000|2021-09-16 19:50:20|86300.2|86250.2|86301.6|86251.6|86302.2|86252.2|86298.8|86248.8|34
1631821830000|2021-09-16 19:50:30|86301.5|86251.5|86300.2|86250.2|86305|86255|86300.2|86250.2|50
1631821840000|2021-09-16 19:50:40|86301|86251|86301.1|86251.1|86302.3|86252.3|86300.1|86250.1|35
1631821850000|2021-09-16 19:50:50|86301.4|86251.4|86298.2|86248.2|86301.4|86251.4|86298.1|86248.1|27
1631821860000|2021-09-16 19:51:00|86298.3|86248.3|86292.4|86242.4|86300.3|86250.3|86292.4|86242.4|35
1631821870000|2021-09-16 19:51:10|86293.6|86243.6|86296.1|86246.1|86298|86248|86291.9|86241.9|23
1631821880000|2021-09-16 19:51:20|86295.5|86245.5|86295.7|86245.7|86297.2|86247.2|86294.4|86244.4|23
1631821890000|2021-09-16 19:51:30|86295.3|86245.3|86297.1|86247.1|86297.4|86247.4|86294.4|86244.4|18
1631821900000|2021-09-16 19:51:40|86297.2|86247.2|86297.9|86247.9|86297.9|86247.9|86295.4|86245.4|19
1631821910000|2021-09-16 19:51:50|86297.4|86247.4|86295.4|86245.4|86298.2|86248.2|86294.7|86244.7|26
1631821920000|2021-09-16 19:52:00|86295.6|86245.6|86294.3|86244.3|86298.3|86248.3|86292.7|86242.7|36
1631821930000|2021-09-16 19:52:10|86299|86249|86294.7|86244.7|86299|86249|86292.6|86242.6|23
1631821940000|2021-09-16 19:52:20|86294.6|86244.6|86298.7|86248.7|86298.7|86248.7|86291.5|86241.5|36
1631821950000|2021-09-16 19:52:30|86296.6|86246.6|86291.6|86241.6|86297.2|86247.2|86290.9|86240.9|33
1631821960000|2021-09-16 19:52:40|86291.8|86241.8|86288.2|86238.2|86292.9|86242.9|86288.2|86238.2|31
1631821970000|2021-09-16 19:52:50|86288|86238|86287.5|86237.5|86290.7|86240.7|86286.3|86236.3|47
1631821980000|2021-09-16 19:53:00|86288.1|86238.1|86290.5|86240.5|86290.8|86240.8|86287.9|86237.9|20
1631821990000|2021-09-16 19:53:10|86290.4|86240.4|86290.5|86240.5|86291.4|86241.4|86289.2|86239.2|24
1631822000000|2021-09-16 19:53:20|86290.4|86240.4|86289.1|86239.1|86291.9|86241.9|86288.7|86238.7|23
1631822010000|2021-09-16 19:53:30|86289.4|86239.4|86292.7|86242.7|86295.2|86245.2|86289.4|86239.4|44
1631822020000|2021-09-16 19:53:40|86292.4|86242.4|86290.2|86240.2|86293.3|86243.3|86289.2|86239.2|29
1631822030000|2021-09-16 19:53:50|86289.7|86239.7|86291.4|86241.4|86291.4|86241.4|86289.7|86239.7|18
1631822040000|2021-09-16 19:54:00|86291.3|86241.3|86290.3|86240.3|86292.1|86242.1|86289|86239|32
1631822050000|2021-09-16 19:54:10|86290.8|86240.8|86292.1|86242.1|86295.4|86245.4|86288.7|86238.7|39
1631822060000|2021-09-16 19:54:20|86292.6|86242.6|86288.7|86238.7|86293.3|86243.3|86288.3|86238.3|27
1631822070000|2021-09-16 19:54:30|86289|86239|86287.6|86237.6|86289.1|86239.1|86287.6|86237.6|14
1631822080000|2021-09-16 19:54:40|86287.1|86237.1|86285.5|86235.5|86289.2|86239.2|86285.3|86235.3|24
1631822090000|2021-09-16 19:54:50|86284.4|86234.4|86295.1|86245.1|86295.3|86245.3|86284.4|86234.4|53
1631822100000|2021-09-16 19:55:00|86295.4|86245.4|86295|86245|86295.4|86245.4|86289.3|86239.3|51
1631822110000|2021-09-16 19:55:10|86295.2|86245.2|86299.1|86249.1|86301.2|86251.2|86293.9|86243.9|57
1631822120000|2021-09-16 19:55:20|86299|86249|86302.8|86252.8|86304|86254|86298.8|86248.8|44
1631822130000|2021-09-16 19:55:30|86303.1|86253.1|86300.9|86250.9|86303.7|86253.7|86298.9|86248.9|50
1631822140000|2021-09-16 19:55:40|86301.1|86251.1|86300|86250|86301.8|86251.8|86296.5|86246.5|50
1631822150000|2021-09-16 19:55:50|86299.4|86249.4|86300.9|86250.9|86301.2|86251.2|86299.1|86249.1|44
1631822160000|2021-09-16 19:56:00|86299.8|86249.8|86299.9|86249.9|86301.2|86251.2|86295.1|86245.1|53
1631822170000|2021-09-16 19:56:10|86299.3|86249.3|86303.4|86253.4|86306.8|86256.8|86298.4|86248.4|55
1631822180000|2021-09-16 19:56:20|86303.5|86253.5|86304.4|86254.4|86305.2|86255.2|86302.8|86252.8|45
1631822190000|2021-09-16 19:56:30|86304.2|86254.2|86303.3|86253.3|86304.8|86254.8|86303.2|86253.2|39
1631822200000|2021-09-16 19:56:40|86303.2|86253.2|86297.5|86247.5|86303.2|86253.2|86297.5|86247.5|50
1631822210000|2021-09-16 19:56:50|86297.3|86247.3|86299.1|86249.1|86299.1|86249.1|86296.9|86246.9|31
1631822220000|2021-09-16 19:57:00|86299.3|86249.3|86299.1|86249.1|86299.7|86249.7|86298.8|86248.8|35
1631822230000|2021-09-16 19:57:10|86299|86249|86298.3|86248.3|86299.8|86249.8|86297.9|86247.9|27
1631822240000|2021-09-16 19:57:20|86298.6|86248.6|86297.5|86247.5|86298.8|86248.8|86297.1|86247.1|29
1631822250000|2021-09-16 19:57:30|86297.4|86247.4|86287.4|86237.4|86297.4|86247.4|86287.3|86237.3|43
1631822260000|2021-09-16 19:57:40|86287.7|86237.7|86289.4|86239.4|86289.7|86239.7|86285.3|86235.3|42
1631822270000|2021-09-16 19:57:50|86290.9|86240.9|86293.5|86243.5|86293.9|86243.9|86290.9|86240.9|31
1631822280000|2021-09-16 19:58:00|86293.9|86243.9|86292.7|86242.7|86294.4|86244.4|86292.5|86242.5|39
1631822290000|2021-09-16 19:58:10|86292.2|86242.2|86281.7|86231.7|86293.1|86243.1|86280.7|86230.7|43
1631822300000|2021-09-16 19:58:20|86281.6|86231.6|86273.7|86223.7|86283|86233|86273.4|86223.4|61
1631822310000|2021-09-16 19:58:30|86273.9|86223.9|86279.6|86229.6|86279.6|86229.6|86273.7|86223.7|55
1631822320000|2021-09-16 19:58:40|86279.4|86229.4|86277.8|86227.8|86284.4|86234.4|86277.3|86227.3|48
1631822330000|2021-09-16 19:58:50|86277.7|86227.7|86273.2|86223.2|86279.8|86229.8|86272.5|86222.5|57
1631822340000|2021-09-16 19:59:00|86273.6|86223.6|86264.8|86214.8|86274.7|86224.7|86264|86214|42
1631822350000|2021-09-16 19:59:10|86264.4|86214.4|86262.6|86212.6|86267.2|86217.2|86261.4|86211.4|56
1631822360000|2021-09-16 19:59:20|86262.5|86212.5|86250.3|86200.3|86262.7|86212.7|86245.8|86195.8|58
1631822370000|2021-09-16 19:59:30|86247.9|86197.9|86255.9|86205.9|86256.9|86206.9|86247.9|86197.9|63
1631822380000|2021-09-16 19:59:40|86255.5|86205.5|86247|86197|86255.5|86205.5|86245.9|86195.9|53
1631822390000|2021-09-16 19:59:50|86247.8|86197.8|86245.5|86195.5|86247.9|86197.9|86242.5|86192.5|62
1631822400000|2021-09-16 20:00:00|86248.5|86198.5|86251.7|86201.7|86255.5|86205.5|86248.5|86198.5|51
1631822410000|2021-09-16 20:00:10|86252.1|86202.1|86247.2|86197.2|86253.4|86203.4|86247|86197|40
1631822420000|2021-09-16 20:00:20|86247.3|86197.3|86236.8|86186.8|86247.3|86197.3|86236.1|86186.1|59
1631822430000|2021-09-16 20:00:30|86237|86187|86233.8|86183.8|86240.2|86190.2|86233|86183|42
1631822440000|2021-09-16 20:00:40|86234|86184|86228.7|86178.7|86236.2|86186.2|86226.2|86176.2|58
1631822450000|2021-09-16 20:00:50|86228.8|86178.8|86215.9|86165.9|86228.9|86178.9|86215.4|86165.4|66
1631822460000|2021-09-16 20:01:00|86215.6|86165.6|86207.5|86157.5|86216.7|86166.7|86207.4|86157.4|54
1631822470000|2021-09-16 20:01:10|86207.9|86157.9|86215.1|86165.1|86215.8|86165.8|86207.1|86157.1|56
1631822480000|2021-09-16 20:01:20|86215.2|86165.2|86209.8|86159.8|86215.8|86165.8|86207|86157|47
1631822490000|2021-09-16 20:01:30|86209.9|86159.9|86211.1|86161.1|86212.1|86162.1|86208.5|86158.5|40
1631822500000|2021-09-16 20:01:40|86210.8|86160.8|86212.3|86162.3|86214.5|86164.5|86207.8|86157.8|37
1631822510000|2021-09-16 20:01:50|86212|86162|86219.8|86169.8|86219.9|86169.9|86212|86162|36
1631822520000|2021-09-16 20:02:00|86219.3|86169.3|86223.8|86173.8|86224.1|86174.1|86219.3|86169.3|43
1631822530000|2021-09-16 20:02:10|86224|86174|86222.4|86172.4|86224|86174|86218.8|86168.8|58
1631822540000|2021-09-16 20:02:20|86222.9|86172.9|86216.7|86166.7|86223.8|86173.8|86216|86166|52
1631822550000|2021-09-16 20:02:30|86217.1|86167.1|86217.6|86167.6|86218.5|86168.5|86216.7|86166.7|25
1631822560000|2021-09-16 20:02:40|86217.9|86167.9|86217.6|86167.6|86218.9|86168.9|86216.4|86166.4|26
1631822570000|2021-09-16 20:02:50|86216.9|86166.9|86216.4|86166.4|86221|86171|86215.8|86165.8|29
1631822580000|2021-09-16 20:03:00|86216.6|86166.6|86216.4|86166.4|86217.4|86167.4|86216.1|86166.1|22
1631822590000|2021-09-16 20:03:10|86215.8|86165.8|86220.1|86170.1|86220.1|86170.1|86215.8|86165.8|28
1631822600000|2021-09-16 20:03:20|86220|86170|86220.2|86170.2|86221.2|86171.2|86219.4|86169.4|40
1631822610000|2021-09-16 20:03:30|86220.1|86170.1|86220.4|86170.4|86220.7|86170.7|86219.8|86169.8|24
1631822620000|2021-09-16 20:03:40|86220.5|86170.5|86230.6|86180.6|86233|86183|86220.5|86170.5|31
1631822630000|2021-09-16 20:03:50|86229.9|86179.9|86232.2|86182.2|86233.1|86183.1|86229.7|86179.7|25
1631822640000|2021-09-16 20:04:00|86232.3|86182.3|86230.8|86180.8|86233|86183|86230.8|86180.8|23
1631822650000|2021-09-16 20:04:10|86230.9|86180.9|86232.5|86182.5|86232.5|86182.5|86230.7|86180.7|24
1631822660000|2021-09-16 20:04:20|86232.3|86182.3|86230.8|86180.8|86232.3|86182.3|86229.7|86179.7|37
1631822670000|2021-09-16 20:04:30|86230.3|86180.3|86227|86177|86231.4|86181.4|86225.2|86175.2|26
1631822680000|2021-09-16 20:04:40|86227.5|86177.5|86229.3|86179.3|86230.3|86180.3|86226.3|86176.3|45
1631822690000|2021-09-16 20:04:50|86229.6|86179.6|86232.4|86182.4|86232.8|86182.8|86229.6|86179.6|29
1631822700000|2021-09-16 20:05:00|86232.1|86182.1|86232.3|86182.3|86232.3|86182.3|86231.3|86181.3|16
1631822710000|2021-09-16 20:05:10|86232.8|86182.8|86236.9|86186.9|86239.3|86189.3|86232.8|86182.8|19
1631822720000|2021-09-16 20:05:20|86237|86187|86237.6|86187.6|86238.2|86188.2|86237|86187|14
1631822730000|2021-09-16 20:05:30|86237.8|86187.8|86246.7|86196.7|86247|86197|86237.3|86187.3|30
1631822740000|2021-09-16 20:05:40|86245.6|86195.6|86248.9|86198.9|86249.1|86199.1|86245.6|86195.6|16
1631822750000|2021-09-16 20:05:50|86249.1|86199.1|86248.3|86198.3|86249.1|86199.1|86248.2|86198.2|13
1631822760000|2021-09-16 20:06:00|86248.2|86198.2|86257|86207|86257.9|86207.9|86248.2|86198.2|37
1631822770000|2021-09-16 20:06:10|86254.9|86204.9|86256|86206|86257.9|86207.9|86254.9|86204.9|14
1631822780000|2021-09-16 20:06:20|86256.1|86206.1|86260.5|86210.5|86262.9|86212.9|86256.1|86206.1|35
1631822790000|2021-09-16 20:06:30|86261.3|86211.3|86264.5|86214.5|86264.5|86214.5|86261.2|86211.2|30
1631822800000|2021-09-16 20:06:40|86263.2|86213.2|86265.6|86215.6|86266.3|86216.3|86262.5|86212.5|21
1631822810000|2021-09-16 20:06:50|86265.5|86215.5|86271.5|86221.5|86271.5|86221.5|86263.3|86213.3|30
1631822820000|2021-09-16 20:07:00|86270.2|86220.2|86270.4|86220.4|86272.2|86222.2|86269.3|86219.3|20
1631822830000|2021-09-16 20:07:10|86271|86221|86248.6|86198.6|86271|86221|86248.6|86198.6|23
1631822840000|2021-09-16 20:07:20|86248.7|86198.7|86248.2|86198.2|86254.2|86204.2|86248.2|86198.2|42
1631822850000|2021-09-16 20:07:30|86248.7|86198.7|86249.7|86199.7|86249.9|86199.9|86248.3|86198.3|26
1631822860000|2021-09-16 20:07:40|86249.6|86199.6|86247.4|86197.4|86249.8|86199.8|86247.4|86197.4|24
1631822870000|2021-09-16 20:07:50|86247.2|86197.2|86247.9|86197.9|86248|86198|86247.2|86197.2|11
1631822880000|2021-09-16 20:08:00|86248|86198|86247.5|86197.5|86248.2|86198.2|86247.3|86197.3|13
1631822890000|2021-09-16 20:08:10|86247.4|86197.4|86241.4|86191.4|86248.3|86198.3|86241|86191|31
1631822900000|2021-09-16 20:08:20|86239.8|86189.8|86236.9|86186.9|86240|86190|86235.2|86185.2|46
1631822910000|2021-09-16 20:08:30|86236.6|86186.6|86236|86186|86236.6|86186.6|86235.1|86185.1|27
1631822920000|2021-09-16 20:08:40|86235.8|86185.8|86240.3|86190.3|86240.3|86190.3|86235.8|86185.8|32
1631822930000|2021-09-16 20:08:50|86240.2|86190.2|86239.6|86189.6|86240.3|86190.3|86239.3|86189.3|29
1631822940000|2021-09-16 20:09:00|86239.7|86189.7|86243.1|86193.1|86244.7|86194.7|86239.7|86189.7|43
1631822950000|2021-09-16 20:09:10|86243.3|86193.3|86241.2|86191.2|86244.5|86194.5|86240.7|86190.7|37
1631822960000|2021-09-16 20:09:20|86241.3|86191.3|86243.6|86193.6|86243.7|86193.7|86240.1|86190.1|44
1631822970000|2021-09-16 20:09:30|86244|86194|86243.5|86193.5|86244.1|86194.1|86243.2|86193.2|34
1631822980000|2021-09-16 20:09:40|86243.9|86193.9|86245.1|86195.1|86246.2|86196.2|86240.2|86190.2|54
1631822990000|2021-09-16 20:09:50|86245.9|86195.9|86244.6|86194.6|86247.4|86197.4|86244.6|86194.6|43
1631823000000|2021-09-16 20:10:00|86244.7|86194.7|86245.4|86195.4|86246.9|86196.9|86244.6|86194.6|31
1631823010000|2021-09-16 20:10:10|86246.1|86196.1|86243|86193|86246.9|86196.9|86243|86193|37
1631823020000|2021-09-16 20:10:20|86242.6|86192.6|86240.4|86190.4|86242.6|86192.6|86239.4|86189.4|49
1631823030000|2021-09-16 20:10:30|86240.1|86190.1|86236|86186|86240.7|86190.7|86233.6|86183.6|45
1631823040000|2021-09-16 20:10:40|86236.2|86186.2|86235.4|86185.4|86236.8|86186.8|86234.7|86184.7|40
1631823050000|2021-09-16 20:10:50|86235.2|86185.2|86232.1|86182.1|86235.9|86185.9|86231.2|86181.2|44
1631823060000|2021-09-16 20:11:00|86231.3|86181.3|86234.7|86184.7|86236.1|86186.1|86231.3|86181.3|45
1631823070000|2021-09-16 20:11:10|86234.2|86184.2|86239|86189|86239.6|86189.6|86233.7|86183.7|45
1631823080000|2021-09-16 20:11:20|86238.8|86188.8|86236.1|86186.1|86239.6|86189.6|86235.7|86185.7|48
1631823090000|2021-09-16 20:11:30|86236.4|86186.4|86228.7|86178.7|86237.2|86187.2|86226|86176|55
1631823100000|2021-09-16 20:11:40|86227.4|86177.4|86226.4|86176.4|86228.9|86178.9|86226|86176|47
1631823110000|2021-09-16 20:11:50|86227.7|86177.7|86227.3|86177.3|86227.7|86177.7|86225.2|86175.2|43
1631823120000|2021-09-16 20:12:00|86227.7|86177.7|86225.6|86175.6|86228|86178|86223.2|86173.2|37
1631823130000|2021-09-16 20:12:10|86224.7|86174.7|86228|86178|86228.5|86178.5|86224.6|86174.6|54
1631823140000|2021-09-16 20:12:20|86227.9|86177.9|86228.6|86178.6|86228.9|86178.9|86227|86177|47
1631823150000|2021-09-16 20:12:30|86227.3|86177.3|86224.3|86174.3|86228.4|86178.4|86223.2|86173.2|56
1631823160000|2021-09-16 20:12:40|86224.8|86174.8|86224.7|86174.7|86225.2|86175.2|86223.7|86173.7|29
1631823170000|2021-09-16 20:12:50|86225.1|86175.1|86224|86174|86225.1|86175.1|86223.6|86173.6|42
1631823180000|2021-09-16 20:13:00|86224.2|86174.2|86224.4|86174.4|86225|86175|86223.2|86173.2|51
1631823190000|2021-09-16 20:13:10|86223.5|86173.5|86221.8|86171.8|86224.1|86174.1|86217.3|86167.3|58
1631823200000|2021-09-16 20:13:20|86220.9|86170.9|86223.3|86173.3|86224.3|86174.3|86219.8|86169.8|57
1631823210000|2021-09-16 20:13:30|86224.3|86174.3|86224.9|86174.9|86226.1|86176.1|86223.3|86173.3|55
1631823220000|2021-09-16 20:13:40|86225.2|86175.2|86224.6|86174.6|86225.7|86175.7|86223.8|86173.8|32
1631823230000|2021-09-16 20:13:50|86224.5|86174.5|86225.1|86175.1|86225.7|86175.7|86224.3|86174.3|21
1631823240000|2021-09-16 20:14:00|86225.2|86175.2|86225.6|86175.6|86225.6|86175.6|86224.5|86174.5|17
1631823250000|2021-09-16 20:14:10|86226|86176|86226.8|86176.8|86226.9|86176.9|86224|86174|29
1631823260000|2021-09-16 20:14:20|86227.3|86177.3|86225.7|86175.7|86227.3|86177.3|86224.6|86174.6|18
1631823270000|2021-09-16 20:14:30|86225.4|86175.4|86225.2|86175.2|86225.5|86175.5|86223.5|86173.5|31
1631823280000|2021-09-16 20:14:40|86225.4|86175.4|86225.4|86175.4|86226.2|86176.2|86224.7|86174.7|22
1631823290000|2021-09-16 20:14:50|86225.5|86175.5|86222.3|86172.3|86225.5|86175.5|86221.6|86171.6|45
1631823300000|2021-09-16 20:15:00|86222.4|86172.4|86222.5|86172.5|86222.8|86172.8|86220.3|86170.3|59
1631823310000|2021-09-16 20:15:10|86222.4|86172.4|86222|86172|86222.9|86172.9|86220.4|86170.4|58
1631823320000|2021-09-16 20:15:20|86221.6|86171.6|86222.6|86172.6|86223.3|86173.3|86221.1|86171.1|55
1631823330000|2021-09-16 20:15:30|86222.7|86172.7|86222.3|86172.3|86223.1|86173.1|86221.1|86171.1|45
1631823340000|2021-09-16 20:15:40|86222.5|86172.5|86221.7|86171.7|86222.9|86172.9|86221.2|86171.2|46
1631823350000|2021-09-16 20:15:50|86221.9|86171.9|86224.8|86174.8|86226.7|86176.7|86221.9|86171.9|47
1631823360000|2021-09-16 20:16:00|86221.5|86171.5|86221.6|86171.6|86222.3|86172.3|86219.6|86169.6|42
1631823370000|2021-09-16 20:16:10|86221.5|86171.5|86224.1|86174.1|86225|86175|86221.1|86171.1|37
1631823380000|2021-09-16 20:16:20|86224|86174|86227.6|86177.6|86227.6|86177.6|86224|86174|40
1631823390000|2021-09-16 20:16:30|86227.5|86177.5|86229|86179|86230.5|86180.5|86226.4|86176.4|53
1631823400000|2021-09-16 20:16:40|86229.1|86179.1|86229.5|86179.5|86230.4|86180.4|86228.3|86178.3|24
1631823410000|2021-09-16 20:16:50|86228.8|86178.8|86229.2|86179.2|86229.5|86179.5|86228.5|86178.5|32
1631823420000|2021-09-16 20:17:00|86228.3|86178.3|86227.4|86177.4|86229|86179|86227.3|86177.3|35
1631823430000|2021-09-16 20:17:10|86227.5|86177.5|86227.4|86177.4|86229.5|86179.5|86227.2|86177.2|45
1631823440000|2021-09-16 20:17:20|86227.5|86177.5|86218.9|86168.9|86228.4|86178.4|86218.4|86168.4|45
1631823450000|2021-09-16 20:17:30|86218.5|86168.5|86216.9|86166.9|86218.9|86168.9|86215.3|86165.3|35
1631823460000|2021-09-16 20:17:40|86218.2|86168.2|86215.5|86165.5|86218.3|86168.3|86215.5|86165.5|11
1631823470000|2021-09-16 20:17:50|86215.3|86165.3|86215.1|86165.1|86217.2|86167.2|86215.1|86165.1|20
1631823480000|2021-09-16 20:18:00|86215.5|86165.5|86215.8|86165.8|86217.2|86167.2|86215.4|86165.4|29
1631823490000|2021-09-16 20:18:10|86215.9|86165.9|86211.9|86161.9|86216.1|86166.1|86210|86160|23
1631823500000|2021-09-16 20:18:20|86211.5|86161.5|86209.8|86159.8|86213.6|86163.6|86209.2|86159.2|40
1631823510000|2021-09-16 20:18:30|86210.3|86160.3|86209.8|86159.8|86210.3|86160.3|86209.4|86159.4|10
1631823520000|2021-09-16 20:18:40|86209.6|86159.6|86209.9|86159.9|86209.9|86159.9|86209.6|86159.6|6
1631823530000|2021-09-16 20:18:50|86209.8|86159.8|86209.5|86159.5|86210|86160|86209.5|86159.5|9
1631823540000|2021-09-16 20:19:00|86209.3|86159.3|86208.8|86158.8|86210.4|86160.4|86208.8|86158.8|16
1631823550000|2021-09-16 20:19:10|86209.2|86159.2|86210.1|86160.1|86211.2|86161.2|86208.9|86158.9|17
1631823560000|2021-09-16 20:19:20|86210.4|86160.4|86210|86160|86211.3|86161.3|86209.6|86159.6|28
1631823570000|2021-09-16 20:19:30|86210.2|86160.2|86210|86160|86211.1|86161.1|86209.7|86159.7|18
1631823580000|2021-09-16 20:19:40|86210.1|86160.1|86209.7|86159.7|86210.1|86160.1|86208.5|86158.5|22
1631823590000|2021-09-16 20:19:50|86209.8|86159.8|86210.5|86160.5|86211.2|86161.2|86209.5|86159.5|14
1631823600000|2021-09-16 20:20:00|86210.4|86160.4|86204.7|86154.7|86212.5|86162.5|86204.6|86154.6|47
1631823610000|2021-09-16 20:20:10|86204.4|86154.4|86211.1|86161.1|86211.6|86161.6|86204.4|86154.4|72
1631823620000|2021-09-16 20:20:20|86209.4|86159.4|86209.8|86159.8|86211.9|86161.9|86207.4|86157.4|62
1631823630000|2021-09-16 20:20:30|86210.1|86160.1|86209.7|86159.7|86214.6|86164.6|86207.5|86157.5|72
1631823640000|2021-09-16 20:20:40|86209.5|86159.5|86208.7|86158.7|86211.1|86161.1|86208.4|86158.4|63
1631823650000|2021-09-16 20:20:50|86208.5|86158.5|86210.8|86160.8|86214|86164|86208.5|86158.5|69
1631823660000|2021-09-16 20:21:00|86211.1|86161.1|86210.4|86160.4|86215.1|86165.1|86210|86160|70
1631823670000|2021-09-16 20:21:10|86211.3|86161.3|86211.5|86161.5|86214.9|86164.9|86210.6|86160.6|60
1631823680000|2021-09-16 20:21:20|86212.4|86162.4|86210.4|86160.4|86214.7|86164.7|86210.4|86160.4|50
1631823690000|2021-09-16 20:21:30|86211.2|86161.2|86213.3|86163.3|86216.6|86166.6|86206.9|86156.9|63
1631823700000|2021-09-16 20:21:40|86212.8|86162.8|86212.3|86162.3|86213.5|86163.5|86207.6|86157.6|56
1631823710000|2021-09-16 20:21:50|86211.7|86161.7|86212.9|86162.9|86213|86163|86211.2|86161.2|72
1631823720000|2021-09-16 20:22:00|86212.2|86162.2|86211.9|86161.9|86213.1|86163.1|86210.2|86160.2|71
1631823730000|2021-09-16 20:22:10|86212.1|86162.1|86211.9|86161.9|86213.9|86163.9|86207.1|86157.1|69
1631823740000|2021-09-16 20:22:20|86212|86162|86213.8|86163.8|86214.3|86164.3|86211.5|86161.5|23
1631823750000|2021-09-16 20:22:30|86214|86164|86215.2|86165.2|86215.2|86165.2|86212.1|86162.1|21
1631823760000|2021-09-16 20:22:40|86214.9|86164.9|86218|86168|86218|86168|86213.6|86163.6|25
1631823770000|2021-09-16 20:22:50|86217.7|86167.7|86228.8|86178.8|86230|86180|86217.2|86167.2|59
1631823780000|2021-09-16 20:23:00|86228.2|86178.2|86233.6|86183.6|86236.6|86186.6|86228.2|86178.2|56
1631823790000|2021-09-16 20:23:10|86233.4|86183.4|86233.3|86183.3|86233.7|86183.7|86231.7|86181.7|29
1631823800000|2021-09-16 20:23:20|86233.4|86183.4|86233.5|86183.5|86235.1|86185.1|86233.4|86183.4|15
1631823810000|2021-09-16 20:23:30|86233.3|86183.3|86229.9|86179.9|86233.8|86183.8|86227.9|86177.9|35
1631823820000|2021-09-16 20:23:40|86230.1|86180.1|86222.4|86172.4|86232.4|86182.4|86221.9|86171.9|39
1631823830000|2021-09-16 20:23:50|86222.2|86172.2|86222.2|86172.2|86224.3|86174.3|86218|86168|54
1631823840000|2021-09-16 20:24:00|86223|86173|86226.9|86176.9|86227.8|86177.8|86221|86171|53
1631823850000|2021-09-16 20:24:10|86227|86177|86221|86171|86227|86177|86214.2|86164.2|55
1631823860000|2021-09-16 20:24:20|86220.9|86170.9|86219.6|86169.6|86224.6|86174.6|86215.6|86165.6|67
1631823870000|2021-09-16 20:24:30|86220.4|86170.4|86228.3|86178.3|86228.9|86178.9|86220.2|86170.2|48
1631823880000|2021-09-16 20:24:40|86229.5|86179.5|86223.1|86173.1|86229.5|86179.5|86219.9|86169.9|52
1631823890000|2021-09-16 20:24:50|86223.2|86173.2|86222.9|86172.9|86226.7|86176.7|86222.5|86172.5|59
1631823900000|2021-09-16 20:25:00|86223.1|86173.1|86224.5|86174.5|86226.5|86176.5|86222.7|86172.7|47
1631823910000|2021-09-16 20:25:10|86224.9|86174.9|86221.7|86171.7|86227|86177|86220|86170|59
1631823920000|2021-09-16 20:25:20|86221.1|86171.1|86224.3|86174.3|86225.5|86175.5|86219.4|86169.4|51
1631823930000|2021-09-16 20:25:30|86224.5|86174.5|86225.5|86175.5|86225.5|86175.5|86223.9|86173.9|40
1631823940000|2021-09-16 20:25:40|86225.6|86175.6|86222.7|86172.7|86228.2|86178.2|86221.7|86171.7|42
1631823950000|2021-09-16 20:25:50|86222.5|86172.5|86224.9|86174.9|86227.5|86177.5|86222.1|86172.1|44
1631823960000|2021-09-16 20:26:00|86225.2|86175.2|86223.7|86173.7|86225.9|86175.9|86219.9|86169.9|50
1631823970000|2021-09-16 20:26:10|86223.6|86173.6|86225.7|86175.7|86225.7|86175.7|86222.6|86172.6|47
1631823980000|2021-09-16 20:26:20|86226.2|86176.2|86220.9|86170.9|86228.5|86178.5|86219.7|86169.7|61
1631823990000|2021-09-16 20:26:30|86221.1|86171.1|86222|86172|86223.3|86173.3|86220.4|86170.4|48
1631824000000|2021-09-16 20:26:40|86221.9|86171.9|86223.5|86173.5|86223.5|86173.5|86220.8|86170.8|47
1631824010000|2021-09-16 20:26:50|86223.4|86173.4|86224.3|86174.3|86225.1|86175.1|86219.9|86169.9|45
1631824020000|2021-09-16 20:27:00|86224.7|86174.7|86226.9|86176.9|86227.9|86177.9|86223.4|86173.4|51
1631824030000|2021-09-16 20:27:10|86229.7|86179.7|86228|86178|86229.7|86179.7|86224|86174|59
1631824040000|2021-09-16 20:27:20|86228.1|86178.1|86228|86178|86230.9|86180.9|86226.9|86176.9|49
1631824050000|2021-09-16 20:27:30|86227.9|86177.9|86231.6|86181.6|86232.2|86182.2|86227.3|86177.3|46
1631824060000|2021-09-16 20:27:40|86232.5|86182.5|86238.8|86188.8|86239.1|86189.1|86231.2|86181.2|59
1631824070000|2021-09-16 20:27:50|86238.1|86188.1|86237.1|86187.1|86239.7|86189.7|86233.6|86183.6|61
1631824080000|2021-09-16 20:28:00|86237.9|86187.9|86239.8|86189.8|86244.3|86194.3|86234.5|86184.5|51
1631824090000|2021-09-16 20:28:10|86242.1|86192.1|86238.8|86188.8|86243.5|86193.5|86236.6|86186.6|28
1631824100000|2021-09-16 20:28:20|86238.4|86188.4|86231.9|86181.9|86240.8|86190.8|86231.9|86181.9|30
1631824110000|2021-09-16 20:28:30|86233.2|86183.2|86234.6|86184.6|86237.7|86187.7|86233.2|86183.2|29
1631824120000|2021-09-16 20:28:40|86235.4|86185.4|86234.2|86184.2|86235.6|86185.6|86230.6|86180.6|72
1631824130000|2021-09-16 20:28:50|86234.6|86184.6|86231.8|86181.8|86234.6|86184.6|86230.2|86180.2|72
1631824140000|2021-09-16 20:29:00|86232.3|86182.3|86226.9|86176.9|86232.3|86182.3|86226.2|86176.2|73
1631824150000|2021-09-16 20:29:10|86227|86177|86224.9|86174.9|86228.8|86178.8|86223|86173|76
1631824160000|2021-09-16 20:29:20|86225.6|86175.6|86219.5|86169.5|86228.6|86178.6|86217.9|86167.9|57
1631824170000|2021-09-16 20:29:30|86217.3|86167.3|86229.1|86179.1|86229.6|86179.6|86217.3|86167.3|60
1631824180000|2021-09-16 20:29:40|86228.7|86178.7|86215.8|86165.8|86228.7|86178.7|86214.7|86164.7|58
1631824190000|2021-09-16 20:29:50|86216.2|86166.2|86215.5|86165.5|86218.7|86168.7|86215.5|86165.5|22
1631824200000|2021-09-16 20:30:00|86216.5|86166.5|86216|86166|86216.9|86166.9|86212|86162|32
1631824210000|2021-09-16 20:30:10|86216.2|86166.2|86219.6|86169.6|86220.1|86170.1|86216.2|86166.2|24
1631824220000|2021-09-16 20:30:20|86219.5|86169.5|86215.2|86165.2|86219.9|86169.9|86211.9|86161.9|33
1631824230000|2021-09-16 20:30:30|86212.8|86162.8|86216.2|86166.2|86219.7|86169.7|86212.4|86162.4|73
1631824240000|2021-09-16 20:30:40|86215.5|86165.5|86213.4|86163.4|86215.6|86165.6|86211.6|86161.6|61
1631824250000|2021-09-16 20:30:50|86213|86163|86213.9|86163.9|86215.5|86165.5|86212.4|86162.4|62
1631824260000|2021-09-16 20:31:00|86214.2|86164.2|86211.1|86161.1|86215|86165|86211.1|86161.1|62
1631824270000|2021-09-16 20:31:10|86210.8|86160.8|86213.1|86163.1|86213.8|86163.8|86209.3|86159.3|56
1631824280000|2021-09-16 20:31:20|86213|86163|86212.3|86162.3|86213|86163|86205.7|86155.7|63
1631824290000|2021-09-16 20:31:30|86211.7|86161.7|86211.7|86161.7|86212|86162|86209|86159|68
1631824300000|2021-09-16 20:31:40|86211.5|86161.5|86213.3|86163.3|86213.3|86163.3|86211|86161|68
1631824310000|2021-09-16 20:31:50|86213.6|86163.6|86213.6|86163.6|86213.6|86163.6|86209.6|86159.6|79
1631824320000|2021-09-16 20:32:00|86213.1|86163.1|86211.8|86161.8|86214.5|86164.5|86209.6|86159.6|53
1631824330000|2021-09-16 20:32:10|86212.9|86162.9|86212.6|86162.6|86218.4|86168.4|86211.3|86161.3|28
1631824340000|2021-09-16 20:32:20|86213.1|86163.1|86215.5|86165.5|86215.8|86165.8|86211.8|86161.8|42
1631824350000|2021-09-16 20:32:30|86215.7|86165.7|86213.9|86163.9|86217.4|86167.4|86213.3|86163.3|54
1631824360000|2021-09-16 20:32:40|86213.7|86163.7|86214|86164|86215.9|86165.9|86213.7|86163.7|53
1631824370000|2021-09-16 20:32:50|86214.5|86164.5|86214.3|86164.3|86215.7|86165.7|86212.7|86162.7|37
1631824380000|2021-09-16 20:33:00|86214.4|86164.4|86212.9|86162.9|86214.4|86164.4|86211.1|86161.1|9
1631824390000|2021-09-16 20:33:10|86213.4|86163.4|86214.1|86164.1|86214.1|86164.1|86212.6|86162.6|11
1631824400000|2021-09-16 20:33:20|86213.2|86163.2|86211.6|86161.6|86213.5|86163.5|86211.6|86161.6|20
1631824410000|2021-09-16 20:33:30|86211.7|86161.7|86213.7|86163.7|86215.9|86165.9|86211.1|86161.1|21
1631824420000|2021-09-16 20:33:40|86213|86163|86212.5|86162.5|86216|86166|86209.4|86159.4|66
1631824430000|2021-09-16 20:33:50|86210.1|86160.1|86212.4|86162.4|86214.5|86164.5|86210.1|86160.1|66
1631824440000|2021-09-16 20:34:00|86212.1|86162.1|86210.3|86160.3|86213.2|86163.2|86203.2|86153.2|73
1631824450000|2021-09-16 20:34:10|86210|86160|86213.1|86163.1|86215|86165|86209.9|86159.9|33
1631824460000|2021-09-16 20:34:20|86213.2|86163.2|86213.8|86163.8|86214.6|86164.6|86209.8|86159.8|59
1631824470000|2021-09-16 20:34:30|86214.2|86164.2|86210.4|86160.4|86215.4|86165.4|86209.2|86159.2|57
1631824480000|2021-09-16 20:34:40|86211.1|86161.1|86210.7|86160.7|86211.4|86161.4|86208.2|86158.2|31
1631824490000|2021-09-16 20:34:50|86210.9|86160.9|86211.8|86161.8|86212.2|86162.2|86209.8|86159.8|18
1631824500000|2021-09-16 20:35:00|86211.9|86161.9|86209.5|86159.5|86212.1|86162.1|86206.3|86156.3|23
1631824510000|2021-09-16 20:35:10|86208.6|86158.6|86209.8|86159.8|86211.3|86161.3|86207.6|86157.6|19
1631824520000|2021-09-16 20:35:20|86209.5|86159.5|86205.1|86155.1|86209.7|86159.7|86204|86154|35
1631824530000|2021-09-16 20:35:30|86205|86155|86207|86157|86208|86158|86203.4|86153.4|43
1631824540000|2021-09-16 20:35:40|86206.7|86156.7|86207|86157|86207|86157|86202.9|86152.9|32
1631824550000|2021-09-16 20:35:50|86207.4|86157.4|86206.7|86156.7|86207.4|86157.4|86203|86153|33
1631824560000|2021-09-16 20:36:00|86207|86157|86207.4|86157.4|86207.7|86157.7|86206.6|86156.6|8
1631824570000|2021-09-16 20:36:10|86207.2|86157.2|86208.3|86158.3|86208.5|86158.5|86206.5|86156.5|18
1631824580000|2021-09-16 20:36:20|86207.1|86157.1|86204.7|86154.7|86209|86159|86199.7|86149.7|16
1631824590000|2021-09-16 20:36:30|86203.5|86153.5|86208.7|86158.7|86209|86159|86199.5|86149.5|46
1631824600000|2021-09-16 20:36:40|86207.4|86157.4|86206.3|86156.3|86209.8|86159.8|86202.2|86152.2|43
1631824610000|2021-09-16 20:36:50|86207.5|86157.5|86209.8|86159.8|86210.4|86160.4|86205.9|86155.9|40
1631824620000|2021-09-16 20:37:00|86210.8|86160.8|86209.7|86159.7|86210.8|86160.8|86208.5|86158.5|38
1631824630000|2021-09-16 20:37:10|86209.5|86159.5|86210.4|86160.4|86210.8|86160.8|86209.5|86159.5|27
1631824640000|2021-09-16 20:37:20|86210.3|86160.3|86212.6|86162.6|86213.5|86163.5|86207.3|86157.3|40
1631824650000|2021-09-16 20:37:30|86212.7|86162.7|86209.9|86159.9|86212.7|86162.7|86208.7|86158.7|26
1631824660000|2021-09-16 20:37:40|86209.5|86159.5|86210.2|86160.2|86212|86162|86209.4|86159.4|38
1631824670000|2021-09-16 20:37:50|86210|86160|86209.8|86159.8|86211.1|86161.1|86209|86159|41
1631824680000|2021-09-16 20:38:00|86210|86160|86210.2|86160.2|86210.3|86160.3|86206.9|86156.9|34
1631824690000|2021-09-16 20:38:10|86210|86160|86210.3|86160.3|86210.4|86160.4|86208.1|86158.1|19
1631824700000|2021-09-16 20:38:20|86209.9|86159.9|86212.5|86162.5|86212.8|86162.8|86206.5|86156.5|30
1631824710000|2021-09-16 20:38:30|86212.4|86162.4|86210|86160|86212.4|86162.4|86209.5|86159.5|19
1631824720000|2021-09-16 20:38:40|86209.8|86159.8|86210.2|86160.2|86212.2|86162.2|86208.8|86158.8|32
1631824730000|2021-09-16 20:38:50|86209.1|86159.1|86209.3|86159.3|86211.5|86161.5|86208.3|86158.3|27
1631824740000|2021-09-16 20:39:00|86209.4|86159.4|86208.7|86158.7|86210.8|86160.8|86207.7|86157.7|29
1631824750000|2021-09-16 20:39:10|86210.6|86160.6|86209.8|86159.8|86212.1|86162.1|86208.4|86158.4|46
1631824760000|2021-09-16 20:39:20|86209.1|86159.1|86209.8|86159.8|86210.9|86160.9|86208.1|86158.1|32
1631824770000|2021-09-16 20:39:30|86210.1|86160.1|86209.8|86159.8|86210.3|86160.3|86207.4|86157.4|30
1631824780000|2021-09-16 20:39:40|86209.7|86159.7|86210.8|86160.8|86211.2|86161.2|86208.7|86158.7|31
1631824790000|2021-09-16 20:39:50|86211.1|86161.1|86212.5|86162.5|86213.7|86163.7|86210|86160|43
1631824800000|2021-09-16 20:40:00|86212.8|86162.8|86212.3|86162.3|86217.1|86167.1|86211.9|86161.9|48
1631824810000|2021-09-16 20:40:10|86212|86162|86210.7|86160.7|86213.3|86163.3|86210.5|86160.5|35
1631824820000|2021-09-16 20:40:20|86211.2|86161.2|86211.9|86161.9|86212.9|86162.9|86210.9|86160.9|28
1631824830000|2021-09-16 20:40:30|86211.7|86161.7|86212.1|86162.1|86212.3|86162.3|86211|86161|14
1631824840000|2021-09-16 20:40:40|86212.7|86162.7|86213.5|86163.5|86213.6|86163.6|86212.4|86162.4|8
1631824850000|2021-09-16 20:40:50|86213.3|86163.3|86211.2|86161.2|86213.3|86163.3|86209.7|86159.7|13
1631824860000|2021-09-16 20:41:00|86211.1|86161.1|86211.8|86161.8|86215.2|86165.2|86207.5|86157.5|30
1631824870000|2021-09-16 20:41:10|86211.6|86161.6|86208.5|86158.5|86211.6|86161.6|86206|86156|40
1631824880000|2021-09-16 20:41:20|86208.2|86158.2|86208.1|86158.1|86209.5|86159.5|86207.4|86157.4|21
1631824890000|2021-09-16 20:41:30|86207.9|86157.9|86211|86161|86211|86161|86206.8|86156.8|25
1631824900000|2021-09-16 20:41:40|86211.1|86161.1|86212.3|86162.3|86212.9|86162.9|86209.1|86159.1|19
1631824910000|2021-09-16 20:41:50|86213|86163|86210.3|86160.3|86213.6|86163.6|86210.3|86160.3|25
1631824920000|2021-09-16 20:42:00|86209.8|86159.8|86211.1|86161.1|86211.1|86161.1|86209.8|86159.8|13
1631824930000|2021-09-16 20:42:10|86211|86161|86210.1|86160.1|86212|86162|86207.7|86157.7|27
1631824940000|2021-09-16 20:42:20|86210.8|86160.8|86209|86159|86211.1|86161.1|86208.9|86158.9|6
1631824950000|2021-09-16 20:42:30|86209.6|86159.6|86209.9|86159.9|86210.8|86160.8|86209|86159|22
1631824960000|2021-09-16 20:42:40|86209.5|86159.5|86213.5|86163.5|86213.5|86163.5|86208.6|86158.6|24
1631824970000|2021-09-16 20:42:50|86213.6|86163.6|86212|86162|86214.7|86164.7|86210.9|86160.9|21
1631824980000|2021-09-16 20:43:00|86212.4|86162.4|86213|86163|86213.1|86163.1|86209|86159|47
1631824990000|2021-09-16 20:43:10|86213.2|86163.2|86213.1|86163.1|86213.7|86163.7|86212.6|86162.6|22
1631825000000|2021-09-16 20:43:20|86213.2|86163.2|86213.3|86163.3|86213.7|86163.7|86213.1|86163.1|9
1631825010000|2021-09-16 20:43:30|86214.2|86164.2|86211.3|86161.3|86215.1|86165.1|86211|86161|35
1631825020000|2021-09-16 20:43:40|86212.3|86162.3|86212.7|86162.7|86213|86163|86211.5|86161.5|8
1631825030000|2021-09-16 20:43:50|86212.5|86162.5|86213.2|86163.2|86214.3|86164.3|86212.2|86162.2|27
1631825040000|2021-09-16 20:44:00|86213.9|86163.9|86212.9|86162.9|86213.9|86163.9|86211.1|86161.1|22
1631825050000|2021-09-16 20:44:10|86212.8|86162.8|86220.7|86170.7|86223.2|86173.2|86212.8|86162.8|64
1631825060000|2021-09-16 20:44:20|86222.7|86172.7|86228|86178|86230.9|86180.9|86218.4|86168.4|53
1631825070000|2021-09-16 20:44:30|86226.8|86176.8|86226.5|86176.5|86227.9|86177.9|86225.7|86175.7|27
1631825080000|2021-09-16 20:44:40|86226.6|86176.6|86226|86176|86228.3|86178.3|86225.5|86175.5|24
1631825090000|2021-09-16 20:44:50|86225.9|86175.9|86232.7|86182.7|86234|86184|86225.4|86175.4|37
1631825100000|2021-09-16 20:45:00|86232.1|86182.1|86229.4|86179.4|86232.2|86182.2|86225.7|86175.7|35
1631825110000|2021-09-16 20:45:10|86228|86178|86225.6|86175.6|86228|86178|86224.2|86174.2|21
1631825120000|2021-09-16 20:45:20|86226|86176|86227|86177|86227.8|86177.8|86223.8|86173.8|17
1631825130000|2021-09-16 20:45:30|86227.1|86177.1|86225.7|86175.7|86228.1|86178.1|86224.9|86174.9|32
1631825140000|2021-09-16 20:45:40|86225.8|86175.8|86225|86175|86227.8|86177.8|86225|86175|23
1631825150000|2021-09-16 20:45:50|86224.9|86174.9|86228.6|86178.6|86228.6|86178.6|86221.9|86171.9|40
1631825160000|2021-09-16 20:46:00|86228.5|86178.5|86222|86172|86230.2|86180.2|86221.2|86171.2|39
1631825170000|2021-09-16 20:46:10|86223|86173|86221.6|86171.6|86223.8|86173.8|86221.2|86171.2|24
1631825180000|2021-09-16 20:46:20|86221.5|86171.5|86222.4|86172.4|86222.8|86172.8|86221.5|86171.5|19
1631825190000|2021-09-16 20:46:30|86222.2|86172.2|86221.3|86171.3|86222.8|86172.8|86221|86171|10
1631825200000|2021-09-16 20:46:40|86221.1|86171.1|86221.3|86171.3|86223.3|86173.3|86221.1|86171.1|7
1631825210000|2021-09-16 20:46:50|86220.9|86170.9|86220.1|86170.1|86223.6|86173.6|86217.3|86167.3|16
1631825220000|2021-09-16 20:47:00|86219.7|86169.7|86221.8|86171.8|86221.9|86171.9|86219|86169|14
1631825230000|2021-09-16 20:47:10|86221.6|86171.6|86220.8|86170.8|86222.9|86172.9|86218.3|86168.3|55
1631825240000|2021-09-16 20:47:20|86219.4|86169.4|86219.6|86169.6|86222.9|86172.9|86219|86169|36
1631825250000|2021-09-16 20:47:30|86219.4|86169.4|86221.3|86171.3|86222.7|86172.7|86217.9|86167.9|36
1631825260000|2021-09-16 20:47:40|86221.7|86171.7|86220.4|86170.4|86224.2|86174.2|86218.7|86168.7|29
1631825270000|2021-09-16 20:47:50|86219.1|86169.1|86222.4|86172.4|86222.4|86172.4|86217.9|86167.9|38
1631825280000|2021-09-16 20:48:00|86221.3|86171.3|86220.8|86170.8|86223|86173|86218.3|86168.3|64
1631825290000|2021-09-16 20:48:10|86221.2|86171.2|86220|86170|86223.4|86173.4|86216.3|86166.3|68
1631825300000|2021-09-16 20:48:20|86219.1|86169.1|86222.8|86172.8|86222.9|86172.9|86218|86168|63
1631825310000|2021-09-16 20:48:30|86221.7|86171.7|86219|86169|86222.4|86172.4|86218.5|86168.5|60
1631825320000|2021-09-16 20:48:40|86219.7|86169.7|86218.4|86168.4|86224.2|86174.2|86218.2|86168.2|67
1631825330000|2021-09-16 20:48:50|86221|86171|86217|86167|86223.5|86173.5|86214.6|86164.6|76
1631825340000|2021-09-16 20:49:00|86217.7|86167.7|86222.5|86172.5|86224.5|86174.5|86216|86166|75
1631825350000|2021-09-16 20:49:10|86220.8|86170.8|86218.9|86168.9|86222.3|86172.3|86216.3|86166.3|74
1631825360000|2021-09-16 20:49:20|86217.1|86167.1|86217.8|86167.8|86219.3|86169.3|86214.8|86164.8|37
1631825370000|2021-09-16 20:49:30|86217.4|86167.4|86215.7|86165.7|86219.8|86169.8|86215.7|86165.7|29
1631825380000|2021-09-16 20:49:40|86215.3|86165.3|86216.4|86166.4|86216.9|86166.9|86214.5|86164.5|29
1631825390000|2021-09-16 20:49:50|86217.1|86167.1|86213.9|86163.9|86218.9|86168.9|86213.9|86163.9|29
1631825400000|2021-09-16 20:50:00|86215.4|86165.4|86216.4|86166.4|86217|86167|86214.8|86164.8|30
1631825410000|2021-09-16 20:50:10|86216.5|86166.5|86216.4|86166.4|86220.5|86170.5|86214.4|86164.4|16
1631825420000|2021-09-16 20:50:20|86217.9|86167.9|86218.3|86168.3|86219.8|86169.8|86216.7|86166.7|11
1631825430000|2021-09-16 20:50:30|86216.3|86166.3|86216.4|86166.4|86219|86169|86216.3|86166.3|9
1631825440000|2021-09-16 20:50:40|86216.3|86166.3|86221|86171|86221.4|86171.4|86215.4|86165.4|20
1631825450000|2021-09-16 20:50:50|86221.2|86171.2|86220|86170|86221.4|86171.4|86219.7|86169.7|21
1631825460000|2021-09-16 20:51:00|86220.1|86170.1|86218.4|86168.4|86220.2|86170.2|86217.4|86167.4|24
1631825470000|2021-09-16 20:51:10|86218.9|86168.9|86217.4|86167.4|86219.5|86169.5|86216.4|86166.4|43
1631825480000|2021-09-16 20:51:20|86213.7|86163.7|86215.8|86165.8|86217.8|86167.8|86213.7|86163.7|56
1631825490000|2021-09-16 20:51:30|86215.4|86165.4|86211.1|86161.1|86217.2|86167.2|86209.8|86159.8|41
1631825500000|2021-09-16 20:51:40|86210.8|86160.8|86211|86161|86212|86162|86210.6|86160.6|12
1631825510000|2021-09-16 20:51:50|86210.5|86160.5|86212.6|86162.6|86214.3|86164.3|86207.4|86157.4|10
1631825520000|2021-09-16 20:52:00|86211|86161|86213.3|86163.3|86213.8|86163.8|86211|86161|25
1631825530000|2021-09-16 20:52:10|86215.6|86165.6|86211.6|86161.6|86215.6|86165.6|86209.3|86159.3|25
1631825540000|2021-09-16 20:52:20|86213|86163|86212.4|86162.4|86213.6|86163.6|86210.2|86160.2|45
1631825550000|2021-09-16 20:52:30|86212.3|86162.3|86212.7|86162.7|86213.5|86163.5|86210.9|86160.9|29
1631825560000|2021-09-16 20:52:40|86212.4|86162.4|86219.8|86169.8|86220.3|86170.3|86212.1|86162.1|34
1631825570000|2021-09-16 20:52:50|86218.8|86168.8|86219.4|86169.4|86219.4|86169.4|86214.7|86164.7|37
1631825580000|2021-09-16 20:53:00|86219.1|86169.1|86217|86167|86219.8|86169.8|86215.5|86165.5|17
1631825590000|2021-09-16 20:53:10|86216|86166|86220|86170|86220.5|86170.5|86216|86166|33
1631825600000|2021-09-16 20:53:20|86219.9|86169.9|86212.1|86162.1|86220.4|86170.4|86210.1|86160.1|52
1631825610000|2021-09-16 20:53:30|86212.5|86162.5|86210.4|86160.4|86213.3|86163.3|86207.3|86157.3|60
1631825620000|2021-09-16 20:53:40|86210.2|86160.2|86210.9|86160.9|86210.9|86160.9|86209.1|86159.1|17
1631825630000|2021-09-16 20:53:50|86213.6|86163.6|86209.5|86159.5|86213.6|86163.6|86209.2|86159.2|18
1631825640000|2021-09-16 20:54:00|86210|86160|86212.2|86162.2|86212.2|86162.2|86205.9|86155.9|23
1631825650000|2021-09-16 20:54:10|86210.1|86160.1|86211.5|86161.5|86211.7|86161.7|86210.1|86160.1|9
1631825660000|2021-09-16 20:54:20|86202.7|86152.7|86210.4|86160.4|86211.5|86161.5|86202.7|86152.7|23
1631825670000|2021-09-16 20:54:30|86210.3|86160.3|86213.1|86163.1|86214|86164|86209.7|86159.7|24
1631825680000|2021-09-16 20:54:40|86211.6|86161.6|86214|86164|86214|86164|86211.6|86161.6|21
1631825690000|2021-09-16 20:54:50|86213.8|86163.8|86212.4|86162.4|86214.1|86164.1|86212.1|86162.1|10
1631825700000|2021-09-16 20:55:00|86212.3|86162.3|86223.7|86173.7|86236.9|86174.9|86212.3|86156.8|50
1631825710000|2021-09-16 20:55:10|86223.4|86173.4|86223.6|86173.6|86223.6|86173.6|86222.3|86172.3|14
1631825720000|2021-09-16 20:55:20|86222.7|86172.7|86222.7|86172.7|86223|86173|86221.2|86171.2|9
1631825730000|2021-09-16 20:55:30|86223.5|86173.5|86222.5|86172.5|86224.1|86174.1|86220.4|86170.4|15
1631825740000|2021-09-16 20:55:40|86222.6|86172.6|86221.2|86171.2|86224.2|86174.2|86218.5|86168.5|56
1631825750000|2021-09-16 20:55:50|86221|86171|86218.6|86168.6|86221.3|86171.3|86218.6|86168.6|55
1631825760000|2021-09-16 20:56:00|86219.4|86169.4|86218.8|86168.8|86221.1|86171.1|86218.7|86168.7|66
1631825770000|2021-09-16 20:56:10|86219.4|86169.4|86212.9|86162.9|86221|86171|86212.9|86162.9|38
1631825780000|2021-09-16 20:56:20|86211.8|86161.8|86214|86164|86214.4|86164.4|86211.8|86161.8|14
1631825790000|2021-09-16 20:56:30|86213.6|86163.6|86215.5|86165.5|86217.7|86167.7|86213.6|86163.6|30
1631825800000|2021-09-16 20:56:40|86216|86166|86216|86166|86218.1|86168.1|86214.9|86164.9|65
1631825810000|2021-09-16 20:56:50|86215.8|86165.8|86211.1|86161.1|86217.8|86167.8|86211.1|86161.1|45
1631825820000|2021-09-16 20:57:00|86210.9|86160.9|86216.2|86166.2|86225.6|86168.9|86210.9|86151.9|60
1631825830000|2021-09-16 20:57:10|86216.5|86166.5|86215.1|86165.1|86217.7|86167.7|86213.7|86163.7|41
1631825840000|2021-09-16 20:57:20|86215.9|86165.9|86218.7|86145.9|86221|86165.9|86215.4|86142.5|13
1631825850000|2021-09-16 20:57:30|86219.5|86147.4|86220.5|86141.1|86220.6|86166.7|86213.3|86141.1|13
1631825860000|2021-09-16 20:57:40|86222.6|86151.3|86210.7|86160.7|86235.8|86170.3|86209.9|86138.9|63
1631825870000|2021-09-16 20:57:50|86210.8|86160.8|86216|86166|86227.3|86167.5|86210.8|86146.9|77
1631825880000|2021-09-16 20:58:00|86216.8|86166.8|86217.6|86167.6|86227.4|86168.5|86210.7|86145|50
1631825890000|2021-09-16 20:58:10|86217.4|86167.4|86221.3|86149.7|86224.2|86167.4|86211.4|86148.9|29
1631825900000|2021-09-16 20:58:20|86221.4|86149.8|86210.9|86160.9|86223.8|86167.3|86209.1|86148.2|60
1631825910000|2021-09-16 20:58:30|86214.7|86164.7|86217.1|86147|86222|86165.3|86203.7|86132.3|67
1631825920000|2021-09-16 20:58:40|86215.9|86139.8|86213.5|86163.5|86223.3|86165.6|86206.7|86132.1|71
1631825930000|2021-09-16 20:58:50|86211.2|86161.2|86224.5|86147.9|86233.5|86166.8|86209.2|86142|65
1631825940000|2021-09-16 20:59:00|86212.8|86162.8|86229.3|86149.8|86232.2|86164|86212.8|86144.8|31
1631825950000|2021-09-16 20:59:10|86231.6|86143.4|86233.2|86146.3|86236.8|86151.6|86228.6|86143.4|26
1631825960000|2021-09-16 20:59:20|86230.8|86149.5|86225.3|86150.6|86234.9|86166.7|86214.8|86140.6|37
1631825970000|2021-09-16 20:59:30|86219|86169|86219.1|86169.1|86219.3|86169.3|86218.3|86168.3|21
1631825980000|2021-09-16 20:59:40|86219|86169|86222.3|86172.3|86222.3|86172.3|86218.6|86168.6|34
1631825990000|2021-09-16 20:59:50|86222.1|86172.1|86254.6|86150.6|86258.6|86178|86216.2|86150.6|29
1631826000000|2021-09-16 21:00:00|86256.1|86152.1|86267.1|86163.1|86272.2|86168.2|86256.1|86152.1|13
1631826010000|2021-09-16 21:00:10|86283.5|86179.5|86281.1|86177.1|86283.5|86179.5|86278.9|86174.9|4
1631826020000|2021-09-16 21:00:20|86285.2|86181.2|86288|86184|86290.5|86186.5|86285.2|86181.2|5
1631826030000|2021-09-16 21:00:30|86289.1|86185.1|86270.7|86166.7|86289.5|86185.5|86270.7|86166.7|9
1631826040000|2021-09-16 21:00:40|86283.5|86179.5|86270|86166|86283.5|86179.5|86270|86166|10
1631826050000|2021-09-16 21:00:50|86270.1|86166.1|86269.9|86165.9|86272.6|86168.6|86269.9|86165.9|4
1631826060000|2021-09-16 21:01:00|86271.3|86167.3|86271.3|86167.3|86271.3|86167.3|86271.3|86167.3|1
1631826070000|2021-09-16 21:01:10|86269.6|86165.6|86266.5|86162.5|86269.6|86165.6|86266.5|86162.5|3
1631826080000|2021-09-16 21:01:20|86253.9|86149.9|86254|86150|86254|86150|86253.9|86149.9|2
1631826090000|2021-09-16 21:01:30|86253.7|86149.7|86253.7|86149.7|86253.7|86149.7|86253.7|86149.7|1
1631826100000|2021-09-16 21:01:40|86254.1|86150.1|86254.1|86150.1|86254.1|86150.1|86254.1|86150.1|1
1631826110000|2021-09-16 21:01:50|86253.8|86149.8|86253.8|86149.8|86253.8|86149.8|86253.8|86149.8|1
1631826120000|2021-09-16 21:02:00|86249|86147.2|86245.7|86149.4|86249|86149.4|86245.7|86147.2|2
1631826130000|2021-09-16 21:02:10|86247|86148.4|86247|86148.4|86247|86148.4|86247|86148.4|1
1631826140000|2021-09-16 21:02:20|86248.8|86144.8|86250.1|86146.1|86250.1|86146.1|86248.8|86144.8|2
1631826150000|2021-09-16 21:02:30|86250.2|86146.2|86250.2|86146.2|86250.2|86146.2|86250.2|86146.2|1
1631826160000|2021-09-16 21:02:40|86249.6|86145.6|86249.7|86145.7|86249.7|86145.7|86249.6|86145.6|2
1631826190000|2021-09-16 21:03:10|86250.2|86146.2|86250.2|86146.2|86250.2|86146.2|86250.2|86146.2|1
1631826200000|2021-09-16 21:03:20|86250.3|86146.3|86249.9|86145.9|86250.3|86146.3|86249.9|86145.9|2
1631826230000|2021-09-16 21:03:50|86250.6|86146.6|86250.6|86146.6|86250.6|86146.6|86250.6|86146.6|1
1631826260000|2021-09-16 21:04:20|86251.2|86147.6|86249.7|86149.8|86251.2|86149.8|86249.7|86147.6|2
1631826270000|2021-09-16 21:04:30|86249.6||86249.6||86249.6||86249.6||1
1631826280000|2021-09-16 21:04:40|86246.7|86153.8|86248.6|86147.6|86248.6|86153.8|86246.7|86147.6|2
1631826290000|2021-09-16 21:04:50|86246.1|86150|86246.1|86150|86246.1|86150|86246.1|86150|1
1631826300000|2021-09-16 21:05:00|86258.5|86154.5|86257.6|86153.6|86258.7|86177.1|86227.1|86148|25
1631826310000|2021-09-16 21:05:10|86256|86152|86258.8|86154.8|86258.8|86154.8|86256|86152|3
1631826320000|2021-09-16 21:05:20|86259.1|86155.1|86250.5|86146.5|86259.1|86155.1|86246.4|86142.4|4
1631826330000|2021-09-16 21:05:30|86252.1|86148.1|86247.9|86143.9|86252.1|86148.1|86247.9|86143.9|2
1631826340000|2021-09-16 21:05:40|86255.3|86151.3|86253.1|86149.1|86255.3|86151.3|86251.4|86147.4|7
1631826350000|2021-09-16 21:05:50|86254.3|86150.3|86254.9|86150.9|86256.1|86152.1|86247.7|86143.7|7
1631826360000|2021-09-16 21:06:00|86252.9|86148.9|86255.5|86151.5|86261.3|86157.3|86252.9|86148.9|15
1631826370000|2021-09-16 21:06:10|86246.7|86142.7|86261.6|86157.6|86265.3|86161.3|86246.7|86142.7|14
1631826380000|2021-09-16 21:06:20|86261|86157|86261.3|86157.3|86261.7|86157.7|86259.3|86155.3|8
1631826390000|2021-09-16 21:06:30|86246.3|86142.3|86248.3|86144.3|86255.1|86151.1|86246.3|86142.3|7
1631826400000|2021-09-16 21:06:40|86250.4|86146.4|86249.8|86145.8|86250.4|86146.4|86248.5|86144.5|3
1631826410000|2021-09-16 21:06:50|86240.2|86136.2|86266.7|86162.7|86266.7|86162.7|86240.2|86136.2|4
1631826420000|2021-09-16 21:07:00|86314.1|86210.1|86358.8|86254.8|86368.5|86264.5|86314.1|86210.1|9
1631826430000|2021-09-16 21:07:10|86362.2|86258.2|86366.5|86262.5|86366.5|86262.5|86362.2|86258.2|3
1631826460000|2021-09-16 21:07:40|86337.2|86233.2|86355.1|86251.1|86362.8|86258.8|86337.2|86233.2|5
1631826470000|2021-09-16 21:07:50|86353|86249|86355.6|86251.6|86355.9|86251.9|86347.8|86243.8|4
1631826480000|2021-09-16 21:08:00|86323.4|86219.4|86329.9|86225.9|86329.9|86225.9|86323.4|86219.4|2
1631826490000|2021-09-16 21:08:10|86350.7|86246.7|86350.3|86246.3|86352.7|86248.7|86350.3|86246.3|5
1631826500000|2021-09-16 21:08:20|86340.5|86236.5|86339.3|86235.3|86340.5|86236.5|86339.3|86235.3|2
1631826510000|2021-09-16 21:08:30|86353.7|86249.7|86362.1|86258.1|86362.1|86258.1|86353.7|86249.7|2
1631826520000|2021-09-16 21:08:40|86328.7|86224.7|86337.4|86233.4|86340.2|86236.2|86328.7|86224.7|5
1631826550000|2021-09-16 21:09:10|86340.2|86236.2|86347.3|86243.3|86347.3|86243.3|86340.2|86236.2|7
1631826560000|2021-09-16 21:09:20|86357.7|86253.7|86354.6|86250.6|86359.7|86255.7|86354.6|86250.6|5
1631826570000|2021-09-16 21:09:30|86357.5|86253.5|86357.7|86253.7|86357.7|86253.7|86357.5|86253.5|2
1631826580000|2021-09-16 21:09:40|86309.3|86205.3|86344.3|86240.3|86344.3|86240.3|86309.3|86205.3|8
1631826590000|2021-09-16 21:09:50|86352.1|86248.1|86352.1|86248.1|86352.1|86248.1|86352.1|86248.1|1
1631826600000|2021-09-16 21:10:00|86355.2|86251.2|86356.9|86252.9|86356.9|86252.9|86355.2|86251.2|2
1631826610000|2021-09-16 21:10:10|86347.1|86243.1|86350|86246|86350|86246|86347.1|86243.1|4
1631826620000|2021-09-16 21:10:20|86343.3|86239.3|86351.2|86247.2|86351.2|86247.2|86343.3|86239.3|4
1631826630000|2021-09-16 21:10:30|86355.5|86251.5|86344.2|86240.2|86355.5|86251.5|86344.2|86240.2|5
1631826640000|2021-09-16 21:10:40|86321.9|86217.9|86356.3|86252.3|86356.3|86252.3|86321.9|86217.9|6
1631826650000|2021-09-16 21:10:50|86348.2|86244.2|86352.1|86248.1|86356.7|86252.7|86347.7|86243.7|5
1631826660000|2021-09-16 21:11:00|86349|86245|86351.4|86247.4|86353.6|86249.6|86344.4|86240.4|11
1631826670000|2021-09-16 21:11:10|86324.6|86220.6|86322.8|86218.8|86324.6|86220.6|86322.8|86218.8|2
1631826680000|2021-09-16 21:11:20|86313.5|86209.5|86298.4|86194.4|86313.5|86209.5|86296.6|86192.6|21
1631826690000|2021-09-16 21:11:30|86301.7|86197.7|86293.1|86189.1|86301.7|86197.7|86278.9|86174.9|17
1631826700000|2021-09-16 21:11:40|86291|86187|86301|86197|86303.4|86199.4|86291|86187|13
1631826710000|2021-09-16 21:11:50|86290.1|86186.1|86303.4|86199.4|86304.8|86200.8|86287|86183|13
1631826720000|2021-09-16 21:12:00|86302.9|86198.9|86309.9|86205.9|86310|86206|86298.7|86194.7|17
1631826730000|2021-09-16 21:12:10|86307.4|86203.4|86292.8|86188.8|86309.1|86205.1|86285.4|86181.4|13
1631826740000|2021-09-16 21:12:20|86296.6|86192.6|86297.6|86193.6|86300.8|86196.8|86296.4|86192.4|12
1631826750000|2021-09-16 21:12:30|86282.8|86178.8|86259.9|86155.9|86295.4|86191.4|86259.9|86155.9|5
1631826760000|2021-09-16 21:12:40|86270.8|86166.8|86294.6|86190.6|86304.1|86200.1|86264.8|86160.8|8
1631826770000|2021-09-16 21:12:50|86292.4|86188.4|86303.6|86199.6|86309.1|86205.1|86291.4|86187.4|12
1631826780000|2021-09-16 21:13:00|86302.2|86198.2|86296.5|86192.5|86302.4|86198.4|86282.6|86178.6|9
1631826790000|2021-09-16 21:13:10|86298|86194|86295.5|86191.5|86299.4|86195.4|86295.5|86191.5|7
1631826800000|2021-09-16 21:13:20|86294.3|86190.3|86288.2|86184.2|86294.3|86190.3|86279.7|86175.7|3
1631826810000|2021-09-16 21:13:30|86293.7|86189.7|86263.8|86159.8|86303.9|86199.9|86263.8|86159.8|8
1631826820000|2021-09-16 21:13:40|86270.4|86166.4|86296.5|86192.5|86296.5|86192.5|86265.7|86161.7|5
1631826830000|2021-09-16 21:13:50|86294.5|86190.5|86304|86200|86304|86200|86288.6|86184.6|8
1631826840000|2021-09-16 21:14:00|86304.5|86200.5|86284.3|86180.3|86304.5|86200.5|86274.9|86170.9|5
1631826850000|2021-09-16 21:14:10|86289.7|86185.7|86297.9|86193.9|86300.7|86196.7|86289.7|86185.7|7
1631826860000|2021-09-16 21:14:20|86295.2|86191.2|86275.1|86171.1|86305.6|86201.6|86269.4|86165.4|6
1631826870000|2021-09-16 21:14:30|86284.3|86180.3|86300.7|86196.7|86307.4|86203.4|86284.1|86180.1|8
1631826880000|2021-09-16 21:14:40|86301.3|86197.3|86271.1|86167.1|86307.5|86203.5|86265.3|86161.3|7
1631826890000|2021-09-16 21:14:50|86280.6|86176.6|86292.1|86188.1|86292.1|86188.1|86279.6|86175.6|5
1631826900000|2021-09-16 21:15:00|86292.5|86188.5|86304.5|86200.5|86304.9|86200.9|86292.5|86188.5|7
1631826910000|2021-09-16 21:15:10|86307.7|86203.7|86283.5|86179.5|86309.2|86205.2|86283.5|86179.5|12
1631826920000|2021-09-16 21:15:20|86292.1|86188.1|86304.5|86200.5|86305.2|86201.2|86292|86188|9
1631826930000|2021-09-16 21:15:30|86297.8|86193.8|86311.2|86207.2|86311.2|86207.2|86297.8|86193.8|5
1631826940000|2021-09-16 21:15:40|86305|86201|86286.7|86182.7|86305|86201|86273.5|86169.5|6
1631826950000|2021-09-16 21:15:50|86290.4|86186.4|86290.6|86186.6|86292.4|86188.4|86290.4|86186.4|4
1631826960000|2021-09-16 21:16:00|86293.3|86189.3|86302.1|86198.1|86307.1|86203.1|86292.5|86188.5|13
1631826970000|2021-09-16 21:16:10|86302.2|86198.2|86315.9|86211.9|86317.5|86213.5|86300.1|86196.1|11
1631826980000|2021-09-16 21:16:20|86314.3|86210.3|86284.3|86180.3|86316.8|86212.8|86282.7|86178.7|10
1631826990000|2021-09-16 21:16:30|86288.8|86184.8|86295.1|86191.1|86313.7|86209.7|86287.9|86183.9|8
1631827000000|2021-09-16 21:16:40|86304.3|86200.3|86291|86187|86307|86203|86281.4|86177.4|7
1631827010000|2021-09-16 21:16:50|86292.4|86188.4|86294.3|86190.3|86298.3|86194.3|86292.4|86188.4|4
1631827020000|2021-09-16 21:17:00|86297.6|86193.6|86297.7|86193.7|86301.3|86197.3|86297.6|86193.6|6
1631827030000|2021-09-16 21:17:10|86299.7|86195.7|86303.6|86199.6|86312.6|86208.6|86277|86173|14
1631827040000|2021-09-16 21:17:20|86305.3|86201.3|86308.4|86204.4|86308.4|86204.4|86299|86195|6
1631827050000|2021-09-16 21:17:30|86280.2|86176.2|86293.9|86189.9|86294.6|86190.6|86280.2|86176.2|5
1631827060000|2021-09-16 21:17:40|86296.5|86192.5|86274.9|86170.9|86296.5|86192.5|86270.1|86166.1|5
1631827070000|2021-09-16 21:17:50|86283.5|86179.5|86300.9|86196.9|86300.9|86196.9|86283.5|86179.5|4
1631827080000|2021-09-16 21:18:00|86295.6|86191.6|86308.4|86204.4|86308.4|86204.4|86295.2|86191.2|3
1631827090000|2021-09-16 21:18:10|86309.2|86205.2|86292.2|86188.2|86316.3|86212.3|86292.2|86188.2|10
1631827100000|2021-09-16 21:18:20|86296.4|86192.4|86297.4|86193.4|86300.4|86196.4|86288.5|86184.5|4
1631827110000|2021-09-16 21:18:30|86305.2|86201.2|86303.9|86199.9|86305.2|86201.2|86273.7|86169.7|6
1631827120000|2021-09-16 21:18:40|86305|86201|86299.4|86195.4|86305|86201|86299.4|86195.4|2
1631827130000|2021-09-16 21:18:50|86301.6|86197.6|86286.4|86182.4|86301.6|86197.6|86286.4|86182.4|5
1631827140000|2021-09-16 21:19:00|86283.5|86179.5|86285.5|86181.5|86310.1|86206.1|86278.9|86174.9|19
1631827150000|2021-09-16 21:19:10|86283.5|86179.5|86285.3|86181.3|86291|86187|86276.1|86172.1|17
1631827160000|2021-09-16 21:19:20|86281.9|86177.9|86281.9|86177.9|86283|86179|86274.5|86170.5|9
1631827170000|2021-09-16 21:19:30|86281.5|86177.5|86282.5|86178.5|86282.6|86178.6|86270|86166|9
1631827180000|2021-09-16 21:19:40|86272.1|86168.1|86275.4|86171.4|86275.6|86171.6|86269|86165|5
1631827190000|2021-09-16 21:19:50|86285.5|86181.5|86275.5|86171.5|86291.3|86187.3|86268.6|86164.6|9
1631827200000|2021-09-16 21:20:00|86269.1|86165.1|86275.5|86171.5|86275.5|86171.5|86269.1|86165.1|4
1631827210000|2021-09-16 21:20:10|86276.9|86172.9|86282.6|86178.6|86289.1|86185.1|86276.7|86172.7|13
1631827220000|2021-09-16 21:20:20|86284.4|86180.4|86281.2|86177.2|86286.8|86182.8|86278.3|86174.3|14
1631827230000|2021-09-16 21:20:30|86286.9|86182.9|86262.9|86158.9|86288.3|86184.3|86262.9|86158.9|12
1631827240000|2021-09-16 21:20:40|86264.2|86160.2|86278.1|86174.1|86278.1|86174.1|86261.6|86157.6|11
1631827250000|2021-09-16 21:20:50|86276.9|86172.9|86277.5|86173.5|86279.5|86175.5|86276.7|86172.7|9
1631827260000|2021-09-16 21:21:00|86278.5|86174.5|86270.7|86166.7|86278.5|86174.5|86260.2|86156.2|8
1631827270000|2021-09-16 21:21:10|86269.3|86165.3|86272.9|86168.9|86276.1|86172.1|86269.3|86165.3|12
1631827280000|2021-09-16 21:21:20|86273.7|86169.7|86268.6|86164.6|86275|86171|86260.5|86156.5|15
1631827290000|2021-09-16 21:21:30|86267.9|86163.9|86264.1|86160.1|86269|86165|86260.7|86156.7|21
1631827300000|2021-09-16 21:21:40|86264.8|86160.8|86264.3|86160.3|86265.9|86161.9|86263.8|86159.8|12
1631827310000|2021-09-16 21:21:50|86266.2|86162.2|86264.9|86160.9|86266.2|86162.2|86264.4|86160.4|6
1631827320000|2021-09-16 21:22:00|86266.6|86162.6|86272|86168|86272.2|86168.2|86261.3|86157.3|9
1631827330000|2021-09-16 21:22:10|86269.8|86165.8|86273|86169|86273.2|86169.2|86266.8|86162.8|10
1631827340000|2021-09-16 21:22:20|86272.7|86168.7|86266.9|86162.9|86273.2|86169.2|86263.1|86159.1|9
1631827350000|2021-09-16 21:22:30|86269.3|86165.3|86265.6|86161.6|86269.3|86165.3|86265.6|86161.6|6
1631827360000|2021-09-16 21:22:40|86267.9|86163.9|86270.8|86166.8|86270.9|86166.9|86267.9|86163.9|6
1631827370000|2021-09-16 21:22:50|86251.2|86147.2|86257.9|86165.4|86262.6|86165.4|86251.2|86147.2|6
1631827380000|2021-09-16 21:23:00|86273.2|86169.2|86275.4|86171.4|86282.1|86178.1|86273.2|86169.2|6
1631827390000|2021-09-16 21:23:10|86275.6|86171.6|86275.4|86171.4|86275.6|86171.6|86275.4|86171.4|2
1631827400000|2021-09-16 21:23:20|86254.5|86150.5|86265.5|86161.5|86266.5|86162.5|86254.5|86150.5|8
1631827410000|2021-09-16 21:23:30|86267.5|86163.5|86271.7|86167.7|86272.9|86168.9|86267.5|86163.5|6
1631827420000|2021-09-16 21:23:40|86270.5|86166.5|86259.3|86155.3|86271.3|86167.3|86254.6|86150.6|8
1631827430000|2021-09-16 21:23:50|86266.2|86162.2|86273.8|86169.8|86273.8|86169.8|86265.8|86161.8|9
1631827440000|2021-09-16 21:24:00|86272.6|86168.6|86276.2|86172.2|86276.5|86172.5|86272.6|86168.6|5
1631827450000|2021-09-16 21:24:10|86272.1|86168.1|86260.5|86156.5|86273.7|86169.7|86260.5|86156.5|8
1631827460000|2021-09-16 21:24:20|86263.8|86159.8|86266.4|86162.4|86266.4|86162.4|86263.8|86159.8|8
1631827470000|2021-09-16 21:24:30|86267.2|86163.2|86256.3|86152.3|86271.4|86167.4|86256.3|86152.3|7
1631827480000|2021-09-16 21:24:40|86261.1|86157.1|86263.5|86159.5|86263.5|86159.5|86260.7|86156.7|4
1631827490000|2021-09-16 21:24:50|86263.8|86159.8|86268.1|86164.1|86272.6|86168.6|86263.6|86159.6|5
1631827500000|2021-09-16 21:25:00|86266.6|86162.6|86257.4|86153.4|86275.5|86171.5|86257.4|86153.4|6
1631827510000|2021-09-16 21:25:10|86261|86157|86266.4|86162.4|86266.4|86162.4|86261|86157|4
1631827520000|2021-09-16 21:25:20|86265.8|86161.8|86255.1|86151.1|86276.2|86172.2|86255.1|86151.1|6
1631827530000|2021-09-16 21:25:30|86261.1|86157.1|86263.6|86159.6|86263.6|86159.6|86261.1|86157.1|2
1631827540000|2021-09-16 21:25:40|86263.8|86159.8|86259.1|86155.1|86272.8|86168.8|86259.1|86155.1|6
1631827550000|2021-09-16 21:25:50|86265.3|86161.3|86263.6|86159.6|86265.3|86161.3|86261.5|86157.5|4
1631827560000|2021-09-16 21:26:00|86279.2|86175.2|86279.1|86175.1|86279.2|86175.2|86279.1|86175.1|2
1631827570000|2021-09-16 21:26:10|86240.3|86136.3|86240.3|86136.3|86240.3|86136.3|86240.3|86136.3|1
1631827580000|2021-09-16 21:26:20|86263.9|86159.9|86279.1|86175.1|86279.1|86175.1|86263.6|86159.6|3
1631827600000|2021-09-16 21:26:40|86279.8|86175.8|86258.6|86154.6|86282.2|86178.2|86258.6|86154.6|11
1631827610000|2021-09-16 21:26:50|86266.7|86162.7|86263.8|86159.8|86266.7|86162.7|86263.8|86159.8|2
1631827620000|2021-09-16 21:27:00|86266.7|86162.7|86266.7|86162.7|86266.7|86162.7|86266.7|86162.7|1
1631827630000|2021-09-16 21:27:10|86279.2|86175.2|86245.8|86141.8|86279.2|86175.2|86245.8|86141.8|2
1631827640000|2021-09-16 21:27:20|86263.6|86159.6|86268.4|86167.6|86279.2|86175.2|86263.6|86159.6|3
1631827650000|2021-09-16 21:27:30|86275.8|86171.8|86260.5|86156.5|86282|86178|86260.5|86156.5|7
1631827660000|2021-09-16 21:27:40|86267.1|86163.1|86267.1|86163.1|86267.1|86163.1|86265.3|86161.3|3
1631827670000|2021-09-16 21:27:50|86267.3|86163.3|86265.4|86161.4|86267.3|86163.3|86265.4|86161.4|3
1631827680000|2021-09-16 21:28:00|86279.2|86175.2|86252.8|86148.8|86279.2|86175.2|86252.8|86148.8|6
1631827690000|2021-09-16 21:28:10|86256|86152|86279.2|86175.2|86279.2|86175.2|86256|86152|3
1631827700000|2021-09-16 21:28:20|86279.6|86175.6|86249.8|86145.8|86279.6|86175.6|86249.8|86145.8|4
1631827710000|2021-09-16 21:28:30|86278.7|86174.7|86264.6|86160.6|86278.7|86174.7|86264.6|86160.6|4
1631827720000|2021-09-16 21:28:40|86278|86174|86277.3|86173.3|86278|86174|86277.3|86173.3|2
1631827730000|2021-09-16 21:28:50|86278|86174|86248.2|86144.2|86278|86174|86248.2|86144.2|3
1631827740000|2021-09-16 21:29:00|86253.5|86149.5|86269.1|86165.1|86279.8|86175.8|86253.5|86149.5|4
1631827750000|2021-09-16 21:29:10|86268.8|86164.8|86245.9|86141.9|86273.9|86169.9|86245.9|86141.9|4
1631827760000|2021-09-16 21:29:20|86252.9|86148.9|86283.2|86179.2|86283.2|86179.2|86252.9|86148.9|7
1631827770000|2021-09-16 21:29:30|86277|86173|86278.2|86174.2|86278.2|86174.2|86276.9|86172.9|3
1631827780000|2021-09-16 21:29:40|86278.6|86174.6|86261.8|86157.8|86278.6|86174.6|86261.8|86157.8|5
1631827790000|2021-09-16 21:29:50|86262.1|86158.1|86261.3|86157.3|86263.3|86159.3|86261.3|86157.3|3
1631827800000|2021-09-16 21:30:00|86262.5|86158.5|86253.2|86149.2|86266.2|86162.2|86253.2|86149.2|12
1631827810000|2021-09-16 21:30:10|86254.9|86150.9|86265.2|86161.2|86266.2|86162.2|86254.9|86150.9|5
1631827820000|2021-09-16 21:30:20|86265.5|86161.5|86254.1|86150.1|86281.8|86177.8|86252.6|86148.6|17
1631827830000|2021-09-16 21:30:30|86253.9|86149.9|86254.6|86150.6|86255.1|86151.1|86252.9|86148.9|20
1631827840000|2021-09-16 21:30:40|86254.7|86150.7|86257.3|86153.3|86258|86154|86254.6|86150.6|14
1631827850000|2021-09-16 21:30:50|86258.1|86154.1|86272.4|86168.4|86272.4|86168.4|86258.1|86154.1|12
1631827860000|2021-09-16 21:31:00|86270.3|86166.3|86268.7|86164.7|86270.5|86166.5|86268.2|86164.2|14
1631827870000|2021-09-16 21:31:10|86260.3|86156.3|86271.2|86167.2|86271.8|86167.8|86260.3|86156.3|11
1631827880000|2021-09-16 21:31:20|86269.3|86165.3|86267.5|86163.5|86269.3|86165.3|86267.5|86163.5|8
1631827890000|2021-09-16 21:31:30|86270.8|86166.8|86270.8|86166.8|86271|86167|86270.2|86166.2|9
1631827900000|2021-09-16 21:31:40|86270.7|86166.7|86266.7|86162.7|86270.7|86166.7|86259.2|86155.2|10
1631827910000|2021-09-16 21:31:50|86270.2|86166.2|86290.5|86186.5|86294|86190|86270.2|86166.2|35
1631827920000|2021-09-16 21:32:00|86288|86184|86294.1|86190.1|86294.3|86190.3|86286.9|86182.9|19
1631827930000|2021-09-16 21:32:10|86292.7|86188.7|86282.6|86178.6|86293|86189|86279.2|86175.2|15
1631827940000|2021-09-16 21:32:20|86284.1|86180.1|86269.6|86165.6|86284.1|86180.1|86269.2|86165.2|26
1631827950000|2021-09-16 21:32:30|86269.8|86165.8|86270.6|86166.6|86271.2|86167.2|86269.5|86165.5|8
1631827960000|2021-09-16 21:32:40|86269.4|86165.4|86274.4|86170.4|86274.7|86170.7|86269.4|86165.4|7
1631827970000|2021-09-16 21:32:50|86262|86158|86268.6|86164.6|86268.6|86164.6|86262|86158|6
1631827980000|2021-09-16 21:33:00|86268.8|86164.8|86278.5|86174.5|86284.6|86180.6|86267.7|86163.7|14
1631827990000|2021-09-16 21:33:10|86278.9|86174.9|86268.1|86164.1|86279.4|86175.4|86266.9|86162.9|13
1631828000000|2021-09-16 21:33:20|86268.6|86164.6|86269.3|86165.3|86271.1|86167.1|86268.6|86164.6|9
1631828010000|2021-09-16 21:33:30|86269.9|86165.9|86272.6|86168.6|86272.6|86168.6|86269.9|86165.9|8
1631828020000|2021-09-16 21:33:40|86272.9|86168.9|86266.9|86162.9|86273.8|86169.8|86262.8|86158.8|9
1631828030000|2021-09-16 21:33:50|86266.8|86162.8|86267.4|86163.4|86268.8|86164.8|86266.8|86162.8|8
1631828040000|2021-09-16 21:34:00|86266.8|86162.8|86265.9|86161.9|86275.6|86171.6|86265.9|86161.9|5
1631828050000|2021-09-16 21:34:10|86269.1|86165.1|86270.6|86166.6|86271|86167|86268.2|86164.2|7
1631828060000|2021-09-16 21:34:20|86270.4|86166.4|86267.6|86163.6|86270.4|86166.4|86266.7|86162.7|10
1631828070000|2021-09-16 21:34:30|86271.7|86167.7|86263|86159|86272.2|86168.2|86263|86159|6
1631828080000|2021-09-16 21:34:40|86265.5|86161.5|86267.7|86163.7|86267.7|86163.7|86264.7|86160.7|4
1631828090000|2021-09-16 21:34:50|86271.6|86167.6|86279.2|86175.2|86279.2|86175.2|86271.6|86167.6|10
1631828100000|2021-09-16 21:35:00|86277.7|86173.7|86266.7|86162.7|86278.9|86174.9|86261.1|86157.1|10
1631828110000|2021-09-16 21:35:10|86268.2|86164.2|86267.5|86163.5|86269.4|86165.4|86267.5|86163.5|6
1631828120000|2021-09-16 21:35:20|86274.3|86170.3|86260|86156|86274.7|86170.7|86260|86156|6
1631828130000|2021-09-16 21:35:30|86263.7|86159.7|86265.8|86161.8|86267|86163|86262.9|86158.9|7
1631828140000|2021-09-16 21:35:40|86262.5|86158.5|86259.4|86155.4|86272.2|86168.2|86254.8|86150.8|6
1631828150000|2021-09-16 21:35:50|86268.1|86164.1|86276.6|86172.6|86281.7|86177.7|86268.1|86164.1|6
1631828160000|2021-09-16 21:36:00|86274.4|86170.4|86265|86161|86276.2|86172.2|86262.5|86158.5|12
1631828170000|2021-09-16 21:36:10|86264.8|86160.8|86270.1|86166.1|86270.2|86166.2|86264.8|86160.8|5
1631828180000|2021-09-16 21:36:20|86269|86165|86257.9|86153.9|86273.3|86169.3|86257.9|86153.9|5
1631828190000|2021-09-16 21:36:30|86265.9|86161.9|86267.3|86163.3|86267.6|86163.6|86262.2|86158.2|12
1631828200000|2021-09-16 21:36:40|86266.2|86162.2|86270.7|86166.7|86270.7|86166.7|86260.8|86156.8|13
1631828210000|2021-09-16 21:36:50|86269.6|86165.6|86267.4|86163.4|86269.6|86165.6|86267|86163|8
1631828220000|2021-09-16 21:37:00|86267.6|86163.6|86269.1|86165.1|86271.2|86167.2|86266.7|86162.7|8
1631828230000|2021-09-16 21:37:10|86268.9|86164.9|86259.7|86155.7|86269.6|86165.6|86259.7|86155.7|6
1631828240000|2021-09-16 21:37:20|86260.9|86156.9|86263|86159|86263.6|86159.6|86260.9|86156.9|3
1631828250000|2021-09-16 21:37:30|86260.2|86156.2|86257.5|86153.5|86264.6|86160.6|86257.5|86153.5|5
1631828260000|2021-09-16 21:37:40|86257.6|86153.6|86265.1|86161.1|86269|86165|86257.6|86153.6|4
1631828270000|2021-09-16 21:37:50|86263|86159|86255.5|86151.5|86264.5|86160.5|86255.5|86151.5|3
1631828280000|2021-09-16 21:38:00|86257.5|86153.5|86268.3|86164.3|86268.5|86164.5|86257.5|86153.5|9
1631828290000|2021-09-16 21:38:10|86266.9|86162.9|86264|86160|86271|86167|86259.5|86155.5|16
1631828300000|2021-09-16 21:38:20|86265.4|86161.4|86269|86165|86270|86166|86260.8|86156.8|10
1631828310000|2021-09-16 21:38:30|86268.4|86164.4|86269.5|86165.5|86270.2|86166.2|86267.6|86163.6|13
1631828320000|2021-09-16 21:38:40|86268.2|86164.2|86253.6|86149.6|86268.2|86164.2|86252.4|86148.4|4
1631828330000|2021-09-16 21:38:50|86255.4|86151.4|86258.1|86154.1|86258.1|86154.1|86255.4|86151.4|2
1631828340000|2021-09-16 21:39:00|86257.5|86153.5|86257.8|86153.8|86258|86154|86257.5|86153.5|3
1631828350000|2021-09-16 21:39:10|86266.9|86162.9|86258.9|86154.9|86270.9|86166.9|86255.7|86151.7|9
1631828360000|2021-09-16 21:39:20|86250.8|86146.8|86254.8|86150.8|86254.8|86150.8|86250.8|86146.8|2
1631828370000|2021-09-16 21:39:30|86261.4|86157.4|86258.2|86154.2|86261.4|86157.4|86258.2|86154.2|4
1631828380000|2021-09-16 21:39:40|86263.8|86159.8|86256.4|86152.4|86270.6|86166.6|86251.9|86147.9|9
1631828390000|2021-09-16 21:39:50|86252.1|86148.1|86254.6|86150.6|86254.6|86150.6|86252.1|86148.1|2
1631828400000|2021-09-16 21:40:00|86266.9|86162.9|86267.9|86163.9|86268.9|86164.9|86266.1|86162.1|6
1631828410000|2021-09-16 21:40:10|86272.7|86168.7|86251.1|86147.1|86272.7|86168.7|86251.1|86147.1|7
1631828420000|2021-09-16 21:40:20|86258.7|86154.7|86260.5|86156.5|86260.5|86158.8|86258.7|86154.7|4
1631828430000|2021-09-16 21:40:30|86257.8|86153.8|86271.6|86167.6|86274.4|86170.4|86257.8|86153.8|7
1631828440000|2021-09-16 21:40:40|86271|86167|86257.3|86153.3|86271|86167|86257.3|86153.3|4
1631828450000|2021-09-16 21:40:50|86260|86156|86261.1|86157.1|86261.3|86157.3|86260|86156|3
1631828460000|2021-09-16 21:41:00|86254.8|86150.8|86255.5|86151.5|86261|86157|86253.1|86149.1|7
1631828470000|2021-09-16 21:41:10|86250.7|86146.7|86254.6|86150.6|86254.6|86150.6|86250.7|86146.7|2
1631828480000|2021-09-16 21:41:20|86260.5|86156.5|86257.4|86153.4|86269.5|86165.5|86257.4|86153.4|4
1631828490000|2021-09-16 21:41:30|86257.5|86153.5|86254.6|86150.6|86257.5|86153.5|86254.6|86150.6|2
1631828500000|2021-09-16 21:41:40|86264.4|86160.4|86265.8|86161.8|86266.7|86162.7|86262.8|86158.8|10
1631828510000|2021-09-16 21:41:50|86267.5|86163.5|86264.7|86160.7|86268.8|86164.8|86261.2|86157.2|14
1631828520000|2021-09-16 21:42:00|86266.3|86162.3|86268.3|86164.3|86271.4|86167.4|86266.3|86162.3|13
1631828530000|2021-09-16 21:42:10|86270.3|86166.3|86276.4|86172.4|86276.4|86172.4|86267.1|86163.1|6
1631828540000|2021-09-16 21:42:20|86276.2|86172.2|86261.8|86157.8|86276.2|86172.2|86261.8|86157.8|7
1631828550000|2021-09-16 21:42:30|86263.6|86159.6|86267.8|86163.8|86268.5|86164.5|86263.6|86159.6|5
1631828560000|2021-09-16 21:42:40|86261.6|86157.6|86256.5|86152.5|86261.6|86157.6|86256.5|86152.5|2
1631828570000|2021-09-16 21:42:50|86251.6|86147.6|86261|86157|86261|86157|86251.2|86147.2|7
1631828580000|2021-09-16 21:43:00|86258.6|86154.6|86251.3|86147.3|86262.1|86158.1|86247.6|86143.6|4
1631828590000|2021-09-16 21:43:10|86250.9|86146.9|86263.6|86159.6|86271.2|86167.2|86250.9|86146.9|3
1631828600000|2021-09-16 21:43:20|86272.9|86168.9|86256.1|86152.1|86273.4|86169.4|86256.1|86152.1|10
1631828610000|2021-09-16 21:43:30|86264.5|86160.5|86263.6|86159.6|86265.7|86161.7|86263.2|86159.2|25
1631828620000|2021-09-16 21:43:40|86263.3|86159.3|86258.2|86154.2|86267.3|86163.3|86257.6|86153.6|7
1631828630000|2021-09-16 21:43:50|86258.9|86154.9|86258.4|86154.4|86258.9|86154.9|86258.4|86154.4|2
1631828640000|2021-09-16 21:44:00|86258.9|86154.9|86250.3|86146.3|86258.9|86154.9|86247.9|86143.9|5
1631828650000|2021-09-16 21:44:10|86249.3|86145.3|86264.6|86160.6|86265.7|86161.7|86249.3|86145.3|5
1631828660000|2021-09-16 21:44:20|86262.1|86158.1|86260.3|86156.3|86265.3|86162.3|86260.3|86156.3|6
1631828670000|2021-09-16 21:44:30|86259.7|86155.7|86265.7|86161.7|86267.4|86163.4|86259.6|86155.6|9
1631828680000|2021-09-16 21:44:40|86266.1|86162.1|86257.8|86153.8|86266.1|86162.1|86254.9|86150.9|5
1631828690000|2021-09-16 21:44:50|86258.3|86154.3|86258.3|86154.3|86258.3|86154.3|86258.3|86154.3|1
1631828700000|2021-09-16 21:45:00|86245.6|86141.6|86260.8|86156.8|86303|86199|86245.6|86141.6|8
1631828710000|2021-09-16 21:45:10|86261.7|86157.7|86259.9|86155.9|86262.7|86158.7|86259.6|86155.6|9
1631828720000|2021-09-16 21:45:20|86260.9|86156.9|86259.8|86155.8|86260.9|86156.9|86259.8|86155.8|2
1631828730000|2021-09-16 21:45:30|86260|86156|86251.1|86147.1|86263.4|86159.4|86251.1|86147.1|7
1631828740000|2021-09-16 21:45:40|86255.1|86151.1|86257.8|86153.8|86261.5|86159|86254.7|86151.1|13
1631828750000|2021-09-16 21:45:50|86258.3|86154.3|86269.8|86165.8|86269.8|86165.8|86258.3|86154.3|7
1631828760000|2021-09-16 21:46:00|86269.9|86165.9|86264.4|86160.4|86270|86166|86253.8|86149.8|10
1631828770000|2021-09-16 21:46:10|86264|86160|86261.7|86157.7|86264|86160|86260.2|86156.2|12
1631828780000|2021-09-16 21:46:20|86260.4|86156.4|86258.2|86154.2|86262.4|86158.4|86256.4|86152.4|7
1631828790000|2021-09-16 21:46:30|86257.5|86153.5|86257.5|86153.5|86257.5|86153.5|86257.5|86153.5|1
1631828800000|2021-09-16 21:46:40|86258.1|86161|86251.1|86147.1|86261.2|86161|86249.2|86145.2|5
1631828810000|2021-09-16 21:46:50|86250.9|86146.9|86266.8|86162.8|86266.8|86162.8|86250.9|86146.9|2
1631828820000|2021-09-16 21:47:00|86255.1|86151.1|86266.3|86162.3|86269.1|86165.1|86255.1|86151.1|7
1631828830000|2021-09-16 21:47:10|86267.4|86163.4|86259.6|86155.6|86267.4|86163.4|86247.6|86143.6|14
1631828840000|2021-09-16 21:47:20|86258.9|86154.9|86263|86159|86264.9|86160.9|86258.9|86154.9|4
1631828850000|2021-09-16 21:47:30|86262.6|86158.6|86264.8|86160.8|86267.7|86163.7|86248.9|86144.9|18
1631828860000|2021-09-16 21:47:40|86266.1|86162.1|86270.5|86166.5|86271.1|86167.1|86264.5|86160.5|14
1631828870000|2021-09-16 21:47:50|86269.4|86165.4|86264.2|86160.2|86270.1|86166.1|86258|86154|8
1631828880000|2021-09-16 21:48:00|86262.6|86158.6|86264.2|86160.2|86264.4|86160.4|86262.5|86158.5|9
1631828890000|2021-09-16 21:48:10|86261.9|86157.9|86266.9|86162.9|86266.9|86162.9|86257|86153|12
1631828900000|2021-09-16 21:48:20|86266.7|86162.7|86263.2|86159.2|86266.7|86162.7|86263.2|86159.2|4
1631828910000|2021-09-16 21:48:30|86263.3|86159.3|86263.3|86159.3|86264.4|86160.4|86263.3|86159.3|3
1631828920000|2021-09-16 21:48:40|86263.8|86159.8|86260.1|86156.1|86264.3|86160.3|86250.5|86146.5|6
1631828930000|2021-09-16 21:48:50|86255.7|86151.7|86259.8|86155.8|86261|86157|86255.7|86151.7|3
1631828940000|2021-09-16 21:49:00|86259.7|86155.7|86254.1|86150.1|86259.7|86155.7|86248.9|86144.9|7
1631828950000|2021-09-16 21:49:10|86254.7|86150.7|86258.9|86154.9|86262.8|86158.8|86252.2|86148.2|31
1631828960000|2021-09-16 21:49:20|86258|86154|86261.7|86157.7|86266|86162|86250.8|86146.8|21
1631828970000|2021-09-16 21:49:30|86257.5|86153.5|86276.1|86172.1|86282.2|86178.2|86257.5|86153.5|5
1631828980000|2021-09-16 21:49:40|86273.6|86169.6|86266|86162|86273.6|86169.6|86257.2|86153.2|6
1631828990000|2021-09-16 21:49:50|86265|86161|86255.5|86151.5|86270.4|86166.4|86254.5|86150.5|20
1631829000000|2021-09-16 21:50:00|86258.3|86154.3|86259.5|86155.5|86259.8|86155.8|86255|86151|19
1631829010000|2021-09-16 21:50:10|86260.2|86156.2|86264.7|86160.7|86264.8|86160.8|86260.2|86156.2|20
1631829020000|2021-09-16 21:50:20|86265|86161|86257.1|86153.1|86265|86161|86252.8|86148.8|12
1631829030000|2021-09-16 21:50:30|86264.7|86160.7|86269.6|86165.6|86278.8|86174.8|86264.7|86160.7|6
1631829040000|2021-09-16 21:50:40|86270.2|86166.2|86268.7|86164.7|86270.2|86166.2|86268.1|86164.1|8
1631829050000|2021-09-16 21:50:50|86268.2|86164.2|86260.5|86156.5|86268.5|86164.5|86249.1|86145.1|13
1631829060000|2021-09-16 21:51:00|86259.8|86155.8|86259.8|86155.8|86265.8|86161.8|86253.2|86149.2|21
1631829070000|2021-09-16 21:51:10|86256.8|86152.8|86264.9|86160.9|86264.9|86160.9|86256.8|86152.8|9
1631829080000|2021-09-16 21:51:20|86264.6|86160.6|86266.2|86162.2|86269.9|86165.9|86255.4|86151.4|16
1631829090000|2021-09-16 21:51:30|86264.9|86160.9|86262.4|86158.4|86264.9|86160.9|86257.8|86153.8|5
1631829100000|2021-09-16 21:51:40|86262.8|86158.8|86262.4|86158.4|86263|86159|86262.4|86158.4|8
1631829110000|2021-09-16 21:51:50|86252.4|86148.4|86250.7|86146.7|86258.8|86154.8|86250.1|86146.1|15
1631829120000|2021-09-16 21:52:00|86252.2|86148.2|86249.8|86145.8|86254.6|86150.6|86238.5|86134.5|17
1631829130000|2021-09-16 21:52:10|86250.8|86146.8|86246.9|86142.9|86250.8|86146.8|86238.2|86134.2|10
1631829140000|2021-09-16 21:52:20|86241.6|86137.6|86256.8|86152.8|86264.4|86160.4|86241.6|86137.6|16
1631829150000|2021-09-16 21:52:30|86259.4|86155.4|86252.6|86148.6|86260.7|86156.7|86249.9|86145.9|21
1631829160000|2021-09-16 21:52:40|86252.3|86148.3|86256.2|86152.2|86259.5|86155.5|86251.2|86147.2|23
1631829170000|2021-09-16 21:52:50|86257.6|86153.6|86264.2|86160.2|86264.2|86160.2|86257.2|86153.2|13
1631829180000|2021-09-16 21:53:00|86263.9|86159.9|86254.1|86150.1|86263.9|86159.9|86246.6|86142.6|8
1631829190000|2021-09-16 21:53:10|86255|86151|86254.6|86150.6|86258.3|86154.3|86253.5|86149.5|16
1631829200000|2021-09-16 21:53:20|86256.1|86152.1|86261.8|86157.8|86265.1|86161.1|86256.1|86152.1|7
1631829210000|2021-09-16 21:53:30|86262.5|86158.5|86263.8|86159.8|86264.2|86160.2|86262.5|86158.5|5
1631829220000|2021-09-16 21:53:40|86263.4|86159.4|86258|86154|86264.8|86160.8|86252.9|86148.9|12
1631829230000|2021-09-16 21:53:50|86259|86155|86255.6|86151.6|86259|86155|86254.2|86150.2|5
1631829240000|2021-09-16 21:54:00|86242.7|86138.7|86251.6|86147.6|86251.6|86147.6|86242.7|86138.7|4
1631829250000|2021-09-16 21:54:10|86253.6|86149.6|86263.2|86159.2|86263.5|86159.5|86252.5|86148.5|12
1631829260000|2021-09-16 21:54:20|86262.9|86158.9|86255.1|86151.1|86264.2|86160.2|86251.1|86147.1|11
1631829270000|2021-09-16 21:54:30|86257.7|86153.7|86257.8|86153.8|86259.3|86155.3|86257.1|86153.1|12
1631829280000|2021-09-16 21:54:40|86256.6|86152.6|86256.8|86152.8|86262.2|86158.2|86249|86145|17
1631829290000|2021-09-16 21:54:50|86254.1|86150.1|86262.4|86158.4|86262.9|86158.9|86254.1|86150.1|13
1631829300000|2021-09-16 21:55:00|86262.3|86158.3|86249.2|86145.2|86262.4|86158.4|86245.1|86141.1|7
1631829310000|2021-09-16 21:55:10|86252.5|86148.5|86255.7|86151.7|86258.7|86154.7|86252.5|86148.5|12
1631829320000|2021-09-16 21:55:20|86263|86159|86244.9|86140.9|86263|86159|86244.9|86140.9|7
1631829330000|2021-09-16 21:55:30|86251.4|86147.4|86255.7|86151.7|86255.9|86151.9|86251.4|86147.4|5
1631829340000|2021-09-16 21:55:40|86252.1|86148.1|86244.8|86140.8|86253.8|86149.8|86244.8|86140.8|5
1631829350000|2021-09-16 21:55:50|86246.9|86142.9|86248.4|86145.1|86249.8|86145.8|86241.7|86137.7|26
1631829360000|2021-09-16 21:56:00|86248.6|86144.9|86260.6|86156.6|86262.2|86158.2|86245.3|86141.3|28
1631829370000|2021-09-16 21:56:10|86260.5|86156.5|86257.7|86153.7|86263.8|86159.8|86257.7|86153.7|10
1631829380000|2021-09-16 21:56:20|86262.2|86158.2|86264.3|86160.3|86264.3|86160.3|86256.4|86152.4|18
1631829390000|2021-09-16 21:56:30|86262.6|86158.6|86253.6|86149.6|86263.8|86159.8|86243.6|86139.6|18
1631829400000|2021-09-16 21:56:40|86253.4|86149.4|86252|86148|86254.1|86150.1|86251.1|86147.1|7
1631829410000|2021-09-16 21:56:50|86250.8|86146.8|86257.3|86153.3|86257.5|86153.5|86249.4|86145.4|13
1631829420000|2021-09-16 21:57:00|86257.1|86153.1|86252.8|86148.8|86263.6|86159.6|86248.5|86144.5|24
1631829430000|2021-09-16 21:57:10|86244.7|86140.7|86245.6|86141.6|86255.7|86151.7|86244.7|86140.7|20
1631829440000|2021-09-16 21:57:20|86246.8|86142.8|86245.8|86141.8|86250.3|86146.3|86243.5|86139.5|15
1631829450000|2021-09-16 21:57:30|86247|86143|86236.4|86132.4|86247.1|86143.1|86236.4|86132.4|11
1631829460000|2021-09-16 21:57:40|86240.1|86136.1|86240.4|86136.4|86244.5|86140.5|86238|86134|10
1631829470000|2021-09-16 21:57:50|86247.6|86143.6|86261.2|86157.2|86267.6|86163.6|86247.6|86143.6|18
1631829480000|2021-09-16 21:58:00|86262.6|86158.6|86252.2|86148.2|86262.6|86158.6|86247.1|86143.1|10
1631829490000|2021-09-16 21:58:10|86247.5|86143.5|86247.6|86143.6|86249.9|86145.9|86244.4|86140.4|18
1631829500000|2021-09-16 21:58:20|86248.4|86144.4|86242|86138|86250.2|86146.2|86240.1|86136.1|9
1631829510000|2021-09-16 21:58:30|86242.1|86138.1|86251.5|86147.5|86251.5|86147.5|86242.1|86138.1|11
1631829520000|2021-09-16 21:58:40|86251.6|86147.6|86257.7|86153.7|86258|86154|86251.3|86147.3|7
1631829530000|2021-09-16 21:58:50|86261.4|86157.4|86250.2|86146.2|86265.5|86161.5|86244.2|86140.2|18
1631829540000|2021-09-16 21:59:00|86249|86145|86250.5|86146.5|86251.9|86147.9|86244.6|86140.6|17
1631829550000|2021-09-16 21:59:10|86250.4|86146.4|86250.9|86146.9|86253.1|86149.1|86250.2|86146.2|10
1631829560000|2021-09-16 21:59:20|86251.3|86147.3|86253.4|86149.4|86260.8|86156.8|86251.3|86147.3|19
1631829570000|2021-09-16 21:59:30|86258.2|86154.2|86260.1|86156.1|86260.2|86156.2|86257|86153|6
1631829580000|2021-09-16 21:59:40|86259.9|86155.9|86247.4|86143.4|86260.7|86156.7|86242|86138|19
1631829590000|2021-09-16 21:59:50|86247.9|86143.9|86251.6|86147.6|86252.7|86148.7|86245.7|86141.7|11
1631829600000|2021-09-16 22:00:00|86251.7|86147.7|86251.5|86147.5|86262.7|86158.7|86245.1|86141.1|50
1631829610000|2021-09-16 22:00:10|86241.1|86137.1|86250.2|86146.2|86253.4|86149.4|86240.3|86136.3|60
1631829620000|2021-09-16 22:00:20|86250.1|86146.1|86250.7|86146.7|86259.7|86155.7|86245.5|86141.5|72
1631829630000|2021-09-16 22:00:30|86254.5|86150.5|86248.9|86144.9|86256.4|86152.4|86246.8|86142.8|70
1631829640000|2021-09-16 22:00:40|86248.1|86144.1|86251.2|86147.2|86256.3|86152.3|86246.4|86142.4|63
1631829650000|2021-09-16 22:00:50|86252.2|86148.2|86252.3|86148.3|86255.1|86151.1|86245.9|86141.9|69
1631829660000|2021-09-16 22:01:00|86252.8|86148.8|86245.6|86141.6|86256.3|86152.3|86241.1|86137.1|69
1631829670000|2021-09-16 22:01:10|86246.6|86142.6|86259.6|86155.6|86259.6|86155.6|86244.7|86140.7|52
1631829680000|2021-09-16 22:01:20|86256.8|86152.8|86248.6|86144.6|86259.6|86155.6|86243.4|86139.4|62
1631829690000|2021-09-16 22:01:30|86246.5|86142.5|86250.7|86146.7|86252.3|86148.3|86242.7|86138.7|62
1631829700000|2021-09-16 22:01:40|86253.6|86149.6|86245.7|86141.7|86255.3|86151.3|86245.7|86141.7|57
1631829710000|2021-09-16 22:01:50|86248.7|86144.7|86247.2|86143.2|86253.7|86149.7|86246.4|86142.4|55
1631829720000|2021-09-16 22:02:00|86243.8|86139.8|86245.6|86141.6|86252.2|86148.2|86243.7|86139.7|62
1631829730000|2021-09-16 22:02:10|86249.1|86145.1|86256.3|86152.3|86272.3|86168.3|86246.5|86142.5|60
1631829740000|2021-09-16 22:02:20|86255.2|86151.2|86261.2|86157.2|86266|86162|86255.2|86151.2|21
1631829750000|2021-09-16 22:02:30|86259.2|86155.2|86257.1|86153.1|86264.6|86160.6|86253.6|86149.6|21
1631829760000|2021-09-16 22:02:40|86257.2|86153.2|86253.7|86149.7|86258.9|86154.9|86253.7|86149.7|17
1631829770000|2021-09-16 22:02:50|86253.8|86149.8|86261.3|86157.3|86269.5|86165.5|86252.2|86148.2|22
1631829780000|2021-09-16 22:03:00|86267.8|86163.8|86256.6|86152.6|86268.5|86164.5|86250.9|86146.9|39
1631829790000|2021-09-16 22:03:10|86257.2|86153.2|86257.8|86153.8|86259.5|86155.5|86252.1|86148.1|38
1631829800000|2021-09-16 22:03:20|86250.8|86146.8|86257.8|86153.8|86261.8|86157.8|86250.8|86146.8|74
1631829810000|2021-09-16 22:03:30|86257.1|86153.1|86270.5|86166.5|86274.7|86170.7|86253|86149|72
1631829820000|2021-09-16 22:03:40|86271.5|86167.5|86261|86157|86280.2|86176.2|86254.9|86150.9|42
1631829830000|2021-09-16 22:03:50|86259.4|86155.4|86253|86149|86264|86160|86248.5|86144.5|27
1631829840000|2021-09-16 22:04:00|86253.1|86149.1|86255.6|86151.6|86256.2|86152.2|86252.2|86148.2|22
1631829850000|2021-09-16 22:04:10|86254.6|86150.6|86253.5|86149.5|86265.4|86161.4|86247.4|86143.4|36
1631829860000|2021-09-16 22:04:20|86254.7|86150.7|86262.2|86158.2|86262.2|86158.2|86251.9|86147.9|47
1631829870000|2021-09-16 22:04:30|86261.3|86157.3|86258|86154|86261.3|86157.3|86257.2|86153.2|25
1631829880000|2021-09-16 22:04:40|86257.9|86153.9|86254.1|86150.1|86259.4|86155.4|86245.4|86141.4|45
1631829890000|2021-09-16 22:04:50|86261.7|86157.7|86255.4|86151.4|86261.7|86157.7|86249.8|86145.8|61
1631829900000|2021-09-16 22:05:00|86257.6|86153.6|86254.4|86150.4|86258.7|86154.7|86250.6|86146.6|59
1631829910000|2021-09-16 22:05:10|86254.9|86150.9|86252.8|86148.8|86257.7|86153.7|86250.4|86146.4|70
1631829920000|2021-09-16 22:05:20|86252.6|86148.6|86260.6|86156.6|86271.2|86167.2|86252.4|86148.4|64
1631829930000|2021-09-16 22:05:30|86259.8|86155.8|86256.9|86152.9|86260.4|86156.4|86252.4|86148.4|68
1631829940000|2021-09-16 22:05:40|86256.7|86152.7|86257|86153|86260.8|86156.8|86254.1|86150.1|69
1631829950000|2021-09-16 22:05:50|86257.8|86153.8|86259.8|86155.8|86265.7|86161.7|86256.2|86152.2|69
1631829960000|2021-09-16 22:06:00|86260.4|86156.4|86258.6|86154.6|86261.3|86157.3|86254|86150|73
1631829970000|2021-09-16 22:06:10|86257.1|86153.1|86260.4|86156.4|86261.7|86157.7|86257.1|86153.1|70
1631829980000|2021-09-16 22:06:20|86261.4|86157.4|86258.5|86154.5|86263|86159|86255.1|86151.1|77
1631829990000|2021-09-16 22:06:30|86258.6|86154.6|86257.4|86153.4|86262.6|86158.6|86254.6|86150.6|71
1631830000000|2021-09-16 22:06:40|86259.3|86155.3|86255.9|86151.9|86261.8|86157.8|86253.3|86149.3|70
1631830010000|2021-09-16 22:06:50|86257.2|86153.2|86259.9|86155.9|86262.5|86158.5|86256.6|86152.6|74
1631830020000|2021-09-16 22:07:00|86261|86157|86260.5|86156.5|86262.6|86158.6|86258.8|86154.8|66
1631830030000|2021-09-16 22:07:10|86259.5|86155.5|86267.9|86163.9|86268.9|86164.9|86258.2|86154.2|35
1631830040000|2021-09-16 22:07:20|86269.3|86165.3|86270.7|86166.7|86272|86168|86264|86160|34
1631830050000|2021-09-16 22:07:30|86270.6|86166.6|86268.6|86164.6|86270.6|86166.6|86263.3|86159.3|26
1631830060000|2021-09-16 22:07:40|86268.4|86164.4|86273.3|86169.3|86273.3|86169.3|86266.7|86162.7|14
1631830070000|2021-09-16 22:07:50|86258.7|86154.7|86267.6|86163.6|86270.4|86166.4|86255|86151|58
1631830080000|2021-09-16 22:08:00|86267.1|86163.1|86264.3|86160.3|86272.2|86168.2|86255.6|86151.6|79
1631830090000|2021-09-16 22:08:10|86264.6|86160.6|86267.4|86163.4|86275.5|86171.5|86262.8|86158.8|52
1631830100000|2021-09-16 22:08:20|86267.2|86163.2|86268.2|86164.2|86271.7|86167.7|86264.4|86160.4|33
1631830110000|2021-09-16 22:08:30|86265.8|86161.8|86269.2|86165.2|86274.4|86170.4|86259.2|86155.2|50
1631830120000|2021-09-16 22:08:40|86265.6|86161.6|86262.5|86158.5|86275.7|86171.7|86259.7|86155.7|41
1631830130000|2021-09-16 22:08:50|86265.7|86161.7|86266.5|86162.5|86275.7|86171.7|86262.9|86158.9|35
1631830140000|2021-09-16 22:09:00|86264.9|86160.9|86263.7|86159.7|86270.7|86166.7|86261.5|86157.5|73
1631830150000|2021-09-16 22:09:10|86264.7|86160.7|86271.2|86167.2|86274.8|86170.8|86264.7|86160.7|76
1631830160000|2021-09-16 22:09:20|86268|86164|86272.6|86168.6|86278|86174|86251.2|86147.2|79
1631830170000|2021-09-16 22:09:30|86274.1|86170.1|86257.3|86153.3|86277.1|86173.1|86250.1|86146.1|78
1631830180000|2021-09-16 22:09:40|86255|86151|86256.1|86152.1|86267.1|86163.1|86253.1|86149.1|77
1631830190000|2021-09-16 22:09:50|86255.2|86151.2|86253.9|86149.9|86260.2|86156.2|86250.8|86146.8|69
1631830200000|2021-09-16 22:10:00|86254.9|86150.9|86257.1|86153.1|86273.7|86169.7|86248.5|86144.5|79
1631830210000|2021-09-16 22:10:10|86258.7|86154.7|86261.1|86157.1|86270.6|86166.6|86249.3|86145.3|79
1631830220000|2021-09-16 22:10:20|86259|86155|86263.4|86159.4|86269.9|86165.9|86248.8|86144.8|79
1631830230000|2021-09-16 22:10:30|86263.8|86159.8|86259.6|86155.6|86269|86165|86251.7|86147.7|76
1631830240000|2021-09-16 22:10:40|86259.9|86155.9|86260.7|86156.7|86266.4|86162.4|86251.9|86147.9|79
1631830250000|2021-09-16 22:10:50|86264|86160|86258.2|86154.2|86268.7|86164.7|86252.7|86148.7|77
1631830260000|2021-09-16 22:11:00|86265.2|86161.2|86262|86158|86275.6|86171.6|86244.7|86148.4|80
1631830270000|2021-09-16 22:11:10|86261.6|86157.6|86267.6|86163.6|86275.1|86171.1|86257.4|86153.4|80
1631830280000|2021-09-16 22:11:20|86273.5|86169.5|86264.2|86160.2|86273.5|86169.5|86255.2|86151.2|80
1631830290000|2021-09-16 22:11:30|86265.7|86161.7|86269.8|86165.8|86279.9|86175.9|86253.7|86149.7|78
1631830300000|2021-09-16 22:11:40|86261.5|86157.5|86264.3|86160.3|86273.4|86169.4|86251.9|86147.9|79
1631830310000|2021-09-16 22:11:50|86258|86164.1|86265.9|86161.9|86275.2|86171.2|86257.1|86153.5|79
1631830320000|2021-09-16 22:12:00|86266.7|86162.7|86264.9|86160.9|86270.5|86166.5|86249.3|86145.3|79
1631830330000|2021-09-16 22:12:10|86266.2|86162.2|86267.4|86163.4|86273.5|86169.5|86257.1|86153.1|79
1631830340000|2021-09-16 22:12:20|86263.7|86159.7|86260.4|86156.4|86273.7|86169.7|86256|86152|77
1631830350000|2021-09-16 22:12:30|86256.4|86152.4|86258.8|86154.8|86279.4|86175.4|86252.1|86148.8|78
1631830360000|2021-09-16 22:12:40|86258.9|86154.9|86260.6|86156.6|86265.6|86161.6|86243.1|86139.1|79
1631830370000|2021-09-16 22:12:50|86262.8|86158.8|86250.4|86146.4|86271.2|86167.2|86249.5|86145.5|80
1631830380000|2021-09-16 22:13:00|86252.5|86148.5|86267.3|86163.3|86277.2|86173.2|86247.7|86143.7|79
1631830390000|2021-09-16 22:13:10|86262.6|86158.6|86265.2|86161.2|86280.3|86176.3|86254.9|86157.4|79
1631830400000|2021-09-16 22:13:20|86267|86163|86255.1|86151.1|86282.3|86178.3|86242.9|86149.8|79
1631830410000|2021-09-16 22:13:30|86262.2|86158.2|86261.6|86157.6|86281.9|86177.9|86248.3|86149|79
1631830420000|2021-09-16 22:13:40|86258.4|86154.4|86259.3|86155.3|86271.3|86167.3|86247.1|86143.1|79
1631830430000|2021-09-16 22:13:50|86271.5|86167.5|86264.3|86160.3|86281.5|86177.5|86250.8|86146.8|80
1631830440000|2021-09-16 22:14:00|86267.1|86163.1|86258.4|86158.3|86270.9|86166.9|86249.7|86152|79
1631830450000|2021-09-16 22:14:10|86262.1|86161.4|86268.3|86164.3|86289.8|86185.8|86253.3|86152.1|80
1631830460000|2021-09-16 22:14:20|86261.7|86157.7|86268.1|86164.1|86283|86179|86255|86151|76
1631830470000|2021-09-16 22:14:30|86267.3|86163.3|86252.1|86149.6|86279.9|86175.9|86248|86144|78
1631830480000|2021-09-16 22:14:40|86251.2|86149|86264.8|86160.8|86282.9|86178.9|86250.9|86149|79
1631830490000|2021-09-16 22:14:50|86262.4|86158.4|86271.5|86167.5|86273.8|86169.8|86261.1|86157.1|79
1631830500000|2021-09-16 22:15:00|86267.5|86163.5|86274.8|86175.6|86281.3|86177.3|86256.5|86161.5|77
1631830510000|2021-09-16 22:15:10|86270.6|86173.6|86274.9|86170.9|86275.8|86175.3|86255.4|86154.2|80
1631830520000|2021-09-16 22:15:20|86271.7|86167.7|86275|86171|86281.7|86177.7|86262.7|86160|78
1631830530000|2021-09-16 22:15:30|86275.4|86171.4|86276|86172|86283.6|86179.6|86254.3|86160.8|77
1631830540000|2021-09-16 22:15:40|86274.9|86170.9|86275.7|86171.7|86282.2|86178.2|86267.8|86163.9|80
1631830550000|2021-09-16 22:15:50|86273.3|86169.3|86272.2|86168.2|86281.9|86177.9|86263|86159|80
1631830560000|2021-09-16 22:16:00|86272.5|86168.5|86276.1|86172.1|86278.8|86174.8|86253.3|86156.1|80
1631830570000|2021-09-16 22:16:10|86269.5|86165.5|86277.4|86173.4|86281.2|86177.2|86255.1|86155.3|80
1631830580000|2021-09-16 22:16:20|86266.6|86162.6|86266.5|86163.3|86282.3|86178.3|86254|86161.7|80
1631830590000|2021-09-16 22:16:30|86273.2|86169.2|86252.4|86174.4|86282.5|86178.5|86252.4|86157.6|80
1631830600000|2021-09-16 22:16:40|86265.1|86171.6|86280|86176|86289.2|86185.2|86257.2|86156.6|79
1631830610000|2021-09-16 22:16:50|86286.7|86182.7|86272.1|86175.3|86289.8|86185.8|86265.6|86171.4|79
1631830620000|2021-09-16 22:17:00|86266.5|86175.9|86276.9|86176.7|86283.3|86189.8|86239.8|86174.6|75
1631830630000|2021-09-16 22:17:10|86274.2|86176.6|86276.4|86177|86276.4|86190|86239|86169.9|74
1631830640000|2021-09-16 22:17:20|86272.7|86180.2|86276.1|86174.9|86286.2|86191.8|86241.8|86171.4|76
1631830650000|2021-09-16 22:17:30|86282.5|86180.1|86263|86178.6|86285.2|86182.1|86255.1|86169.5|78
1631830660000|2021-09-16 22:17:40|86264.3|86177.2|86258.8|86179.1|86284.3|86181.9|86251.6|86172.8|78
1631830670000|2021-09-16 22:17:50|86260.5|86180.6|86266.6|86177.8|86285.5|86182.5|86253.4|86167.8|79
1631830680000|2021-09-16 22:18:00|86271.5|86177|86275.2|86178.2|86284.3|86180.3|86257.9|86168.4|80
1631830690000|2021-09-16 22:18:10|86269.9|86176.5|86266.7|86177.3|86286.8|86182.8|86257.6|86169.1|79
1631830700000|2021-09-16 22:18:20|86268.4|86176.1|86271.7|86174.7|86273.3|86179.6|86263.4|86168.9|80
1631830710000|2021-09-16 22:18:30|86270.7|86175.1|86268.5|86170.6|86273.2|86176|86262.1|86165.4|80
1631830720000|2021-09-16 22:18:40|86267.3|86169.4|86268|86173.6|86272.2|86176.9|86262|86169.4|79
1631830730000|2021-09-16 22:18:50|86271.5|86174.8|86265.2|86177.7|86275|86181|86258|86170.4|80
1631830740000|2021-09-16 22:19:00|86261.7|86175.6|86278|86174|86289.9|86185.9|86261.7|86160.7|79
1631830750000|2021-09-16 22:19:10|86276.9|86172.9|86270.5|86176.6|86279.4|86184.8|86263.5|86172.8|45
1631830760000|2021-09-16 22:19:20|86252.9|86170.4|86266.1|86179.6|86279.8|86179.9|86252.9|86170.4|78
1631830770000|2021-09-16 22:19:30|86264.3|86177.8|86266.2|86172.9|86282.6|86180.1|86248.2|86170.5|78
1631830780000|2021-09-16 22:19:40|86266|86172.8|86267.4|86179.8|86289|86185|86256.9|86171.7|77
1631830790000|2021-09-16 22:19:50|86284.9|86180.9|86266|86178.1|86284.9|86183.9|86261.8|86167.3|78
1631830800000|2021-09-16 22:20:00|86265.8|86178.3|86281.6|86179.3|86286.3|86184.4|86261.5|86171|80
1631830810000|2021-09-16 22:20:10|86276.8|86175.2|86266.3|86176.3|86287.2|86183.7|86257.3|86172.7|74
1631830820000|2021-09-16 22:20:20|86269.5|86178.3|86279.5|86175.5|86288.6|86187.4|86262.9|86169.7|79
1631830830000|2021-09-16 22:20:30|86271.9|86174.3|86277.3|86176.2|86289.1|86185.1|86261.3|86172|78
1631830840000|2021-09-16 22:20:40|86276.7|86172.7|86272.5|86181.8|86284.5|86185|86261.6|86172.7|80
1631830850000|2021-09-16 22:20:50|86270.4|86184.5|86273.9|86179.7|86285.5|86184.5|86245.3|86168.4|77
1631830860000|2021-09-16 22:21:00|86271.4|86180.4|86267.9|86180.7|86294.2|86190.2|86253.3|86170.5|76
1631830870000|2021-09-16 22:21:10|86272.1|86177.5|86276.6|86178.8|86287.8|86184.9|86265.8|86171.4|77
1631830880000|2021-09-16 22:21:20|86276.4|86178.7|86273|86182.9|86291|86188.6|86265|86172.2|77
1631830890000|2021-09-16 22:21:30|86273.2|86183.1|86271.3|86180.1|86287.6|86184.5|86263.1|86168.7|79
1631830900000|2021-09-16 22:21:40|86271.4|86180.6|86277.4|86181.6|86281.1|86186|86270.7|86176.9|51
1631830910000|2021-09-16 22:21:50|86277.8|86180.9|86273.1|86184.5|86282.3|86186.8|86270.9|86179.5|48
1631830920000|2021-09-16 22:22:00|86273.2|86183.9|86271.6|86188.5|86285.1|86188.7|86269.7|86176.8|45
1631830930000|2021-09-16 22:22:10|86269.5|86189.5|86271.2|86190.6|86277.5|86193.9|86267.6|86188.9|19
1631830940000|2021-09-16 22:22:20|86271.1|86190.7|86273.6|86186.5|86274.3|86191.8|86269.8|86182.3|16
1631830950000|2021-09-16 22:22:30|86274|86188.8|86276.7|86185|86278.9|86194.3|86267.5|86176.5|57
1631830960000|2021-09-16 22:22:40|86276.4|86184.1|86275.9|86184.7|86279.3|86191.1|86272.1|86181.8|64
1631830970000|2021-09-16 22:22:50|86278.9|86186.9|86276.7|86192.1|86280.1|86192.1|86274.3|86185|52
1631830980000|2021-09-16 22:23:00|86275.4|86190.7|86275.6|86181.7|86279.2|86192.7|86272|86181.3|66
1631830990000|2021-09-16 22:23:10|86275.7|86188.2|86269.4|86179.7|86275.7|86188.2|86264.8|86174.8|80
1631831000000|2021-09-16 22:23:20|86267.5|86181|86264|86181.7|86276.3|86186.8|86260.2|86177.9|80
1631831010000|2021-09-16 22:23:30|86264.3|86179.6|86257.9|86181|86269.7|86184.3|86257.3|86174.6|77
1631831020000|2021-09-16 22:23:40|86257.8|86180.9|86268.7|86178.8|86270|86183.1|86257.1|86173.1|75
1631831030000|2021-09-16 22:23:50|86268.5|86180|86269.2|86185.1|86271.9|86187.1|86265.1|86176.6|71
1631831040000|2021-09-16 22:24:00|86270|86186.7|86269.7|86186|86275.5|86192.7|86262.9|86178.8|79
1631831050000|2021-09-16 22:24:10|86269.3|86186.5|86269.2|86187.2|86276|86191.4|86265.5|86182.7|76
1631831060000|2021-09-16 22:24:20|86267.8|86183.7|86262.3|86182.8|86277.1|86192.7|86260.3|86180.1|71
1631831070000|2021-09-16 22:24:30|86264.1|86183.2|86261.9|86186.1|86276.2|86189.4|86261.9|86181|57
1631831080000|2021-09-16 22:24:40|86262.7|86186.9|86275.6|86188.3|86281.3|86191.5|86262.7|86183.9|72
1631831090000|2021-09-16 22:24:50|86277|86188|86266.1|86185.6|86279.8|86195.3|86263.4|86185.3|77
1631831100000|2021-09-16 22:25:00|86264.7|86187.5|86265.9|86191.6|86275|86196.8|86264.7|86185.7|73
1631831110000|2021-09-16 22:25:10|86266.6|86193.3|86265.4|86192.6|86274.6|86198.9|86265.4|86188.8|79
1631831120000|2021-09-16 22:25:20|86266.8|86194.7|86270|86192|86275.4|86197.2|86266.1|86186|79
1631831130000|2021-09-16 22:25:30|86270.6|86192.8|86272.6|86194.7|86278|86201.1|86262|86188.7|72
1631831140000|2021-09-16 22:25:40|86272.7|86196.3|86279|86196.5|86280.3|86211.4|86260.7|86189.8|80
1631831150000|2021-09-16 22:25:50|86275.4|86195.3|86275|86196.9|86281.7|86202.8|86271.5|86191.8|79
1631831160000|2021-09-16 22:26:00|86275.5|86197.4|86277.8|86198.9|86281.2|86201.9|86270.9|86194.2|80
1631831170000|2021-09-16 22:26:10|86274|86198.8|86273.7|86197.5|86283|86201.1|86265.8|86193.7|80
1631831180000|2021-09-16 22:26:20|86275.7|86196.7|86278.6|86200.9|86280.9|86206|86256|86196.2|79
1631831190000|2021-09-16 22:26:30|86276.6|86200.2|86270.4|86198.7|86278.8|86211.4|86260.5|86192|80
1631831200000|2021-09-16 22:26:40|86269.6|86199.2|86276.8|86199.3|86279.5|86209.7|86258.9|86192.9|78
1631831210000|2021-09-16 22:26:50|86278.8|86199|86274.1|86203.7|86284.6|86213.1|86262.1|86198.2|78
1631831220000|2021-09-16 22:27:00|86275.6|86202.3|86255.2|86205.2|86281.9|86211.5|86255.2|86192.1|75
1631831230000|2021-09-16 22:27:10|86267.8|86194.2|86254.7|86204.7|86267.8|86208.3|86252.1|86193.4|60
1631831240000|2021-09-16 22:27:20|86253.2|86203.2|86247.4|86197.4|86262.9|86203.2|86246.1|86189.9|35
1631831250000|2021-09-16 22:27:30|86247.9|86197.9|86254.4|86204.4|86273.1|86209.9|86247.7|86190|59
1631831260000|2021-09-16 22:27:40|86254.3|86204.3|86246.5|86196.5|86272.6|86207.7|86246.5|86187.4|75
1631831270000|2021-09-16 22:27:50|86245.8|86195.8|86248|86198|86266.4|86204|86245.3|86191.3|65
1631831280000|2021-09-16 22:28:00|86249.8|86199.8|86252.9|86202.9|86266.7|86206.3|86246.8|86195.3|76
1631831290000|2021-09-16 22:28:10|86252.6|86202.6|86248.2|86198.2|86272.4|86208.6|86246.5|86189.1|78
1631831300000|2021-09-16 22:28:20|86248.7|86198.7|86253|86203|86254.8|86204.8|86248.1|86198.1|75
1631831310000|2021-09-16 22:28:30|86252.3|86202.3|86247.5|86197.5|86262.6|86204.3|86246.5|86191.1|74
1631831320000|2021-09-16 22:28:40|86248.3|86198.3|86255.5|86205.5|86255.6|86205.6|86247.2|86197.2|74
1631831330000|2021-09-16 22:28:50|86255.4|86205.4|86257.3|86207.3|86271.8|86209.5|86253.7|86196.9|76
1631831340000|2021-09-16 22:29:00|86257.1|86207.1|86270.9|86198.7|86271.7|86209.8|86256.8|86196|78
1631831350000|2021-09-16 22:29:10|86270.1|86195.7|86268.7|86196.4|86275.4|86212.2|86254.8|86192.5|76
1631831360000|2021-09-16 22:29:20|86257.7|86207.7|86261.4|86211.4|86272.1|86211.6|86254.2|86194.7|81
1631831370000|2021-09-16 22:29:30|86260.6|86210.6|86272.8|86196.8|86277.6|86210.6|86253.3|86189|78
1631831380000|2021-09-16 22:29:40|86273.8|86195.5|86259.6|86209.6|86274.8|86211.3|86256.8|86190|76
1631831390000|2021-09-16 22:29:50|86257.9|86207.9|86266.1|86193|86273.4|86207.9|86254.2|86189.6|77
1631831400000|2021-09-16 22:30:00|86266.5|86193.9|86260.3|86188.5|86268.2|86205.4|86247.2|86184.4|72
1631831410000|2021-09-16 22:30:10|86259.2|86186.4|86251.8|86201.8|86263.2|86202.6|86246.4|86185.5|58
1631831420000|2021-09-16 22:30:20|86250.8|86200.8|86254.6|86204.6|86270.4|86206.5|86250.4|86191.3|62
1631831430000|2021-09-16 22:30:30|86253.8|86203.8|86251.5|86201.5|86267.5|86207.9|86251|86192.9|49
1631831440000|2021-09-16 22:30:40|86254.2|86204.2|86255.9|86205.9|86269.6|86207.6|86250.3|86190.3|71
1631831450000|2021-09-16 22:30:50|86257.3|86207.3|86256.8|86206.8|86266.1|86207.4|86251.8|86191.9|66
1631831460000|2021-09-16 22:31:00|86255.8|86205.8|86256.4|86206.4|86270.2|86208.1|86251.5|86193.8|71
1631831470000|2021-09-16 22:31:10|86257|86207|86255.1|86205.1|86272.1|86210.4|86253.6|86195.8|48
1631831480000|2021-09-16 22:31:20|86254.3|86204.3|86275.3|86198.2|86275.3|86214.2|86254.3|86195|77
1631831490000|2021-09-16 22:31:30|86276.9|86196.6|86274.4|86199.7|86276.9|86211.6|86254.6|86195.5|59
1631831500000|2021-09-16 22:31:40|86275.5|86200.4|86255|86205|86276.2|86213.4|86254.1|86195.1|59
1631831510000|2021-09-16 22:31:50|86255.1|86205.1|86257.9|86207.9|86272.1|86210.3|86254.4|86194.1|71
1631831520000|2021-09-16 22:32:00|86257.4|86207.4|86259.6|86209.6|86270.1|86210.3|86255.1|86197.6|70
1631831530000|2021-09-16 22:32:10|86257|86207|86256.5|86206.5|86271.8|86211.1|86254|86196|72
1631831540000|2021-09-16 22:32:20|86254|86204|86252.4|86202.4|86268|86208.2|86251.2|86185.3|71
1631831550000|2021-09-16 22:32:30|86253.2|86203.2|86252.7|86202.7|86267.6|86205.9|86249.1|86190.5|67
1631831560000|2021-09-16 22:32:40|86253.2|86203.2|86252.8|86202.8|86268.1|86204.1|86246|86185.4|75
1631831570000|2021-09-16 22:32:50|86253.3|86203.3|86255.1|86205.1|86265.2|86206.9|86250.4|86194.3|71
1631831580000|2021-09-16 22:33:00|86254.6|86204.6|86251.1|86201.1|86265.1|86207.2|86248.4|86194|71
1631831590000|2021-09-16 22:33:10|86250.9|86200.9|86248.9|86198.9|86252.4|86202.4|86245.1|86195.1|74
1631831600000|2021-09-16 22:33:20|86248.3|86198.3|86253.5|86203.5|86261.4|86211.4|86245.2|86190.9|71
1631831610000|2021-09-16 22:33:30|86252.5|86202.5|86250|86200|86264.7|86206.4|86247.9|86189.9|75
1631831620000|2021-09-16 22:33:40|86250.1|86200.1|86257.8|86207.8|86263.2|86207.9|86247.2|86192.9|66
1631831630000|2021-09-16 22:33:50|86255.3|86205.3|86266.5|86194.4|86267.3|86209.4|86253.1|86194|74
1631831640000|2021-09-16 22:34:00|86267.6|86196.9|86266.4|86196.3|86268.6|86208.3|86251.9|86195.1|52
1631831650000|2021-09-16 22:34:10|86263.4|86191.8|86248.9|86198.9|86264.6|86206.1|86248.9|86191.8|33
1631831660000|2021-09-16 22:34:20|86249.5|86199.5|86250|86200|86263.5|86208|86245.7|86193.2|76
1631831670000|2021-09-16 22:34:30|86250.6|86200.6|86264.2|86190.2|86265.8|86202.7|86248.2|86187.7|37
1631831680000|2021-09-16 22:34:40|86265.2|86192|86263|86192|86265.8|86204.2|86252.1|86188|34
1631831690000|2021-09-16 22:34:50|86255|86205|86260|86188.8|86263.6|86205|86246|86187.5|65
1631831700000|2021-09-16 22:35:00|86248.6|86198.6|86250.5|86200.5|86269.3|86205.9|86248.6|86185.9|75
1631831710000|2021-09-16 22:35:10|86252.5|86202.5|86251.5|86201.5|86267|86204.8|86245.2|86189.7|73
1631831720000|2021-09-16 22:35:20|86251.4|86201.4|86255.2|86205.2|86267.5|86206.3|86249.8|86190|76
1631831730000|2021-09-16 22:35:30|86256.6|86206.6|86253.3|86203.3|86268.3|86207.6|86251.3|86191.1|73
1631831740000|2021-09-16 22:35:40|86251.3|86201.3|86253.8|86203.8|86255.8|86205.8|86250.4|86200.4|72
1631831750000|2021-09-16 22:35:50|86255.4|86205.4|86255.8|86205.8|86259|86209|86253.4|86203.4|36
1631831760000|2021-09-16 22:36:00|86258.5|86208.5|86256.8|86206.8|86262.1|86209.4|86252.2|86191.5|75
1631831770000|2021-09-16 22:36:10|86256|86206|86254.7|86204.7|86268.2|86208.7|86250.7|86189.5|71
1631831780000|2021-09-16 22:36:20|86255.8|86205.8|86254.5|86204.5|86267.5|86207.5|86251.6|86192.6|75
1631831790000|2021-09-16 22:36:30|86254.4|86204.4|86255.7|86205.7|86258.3|86208.3|86251.8|86201.8|69
1631831800000|2021-09-16 22:36:40|86257.4|86207.4|86251|86201|86265.5|86207.5|86250.4|86192.7|53
1631831810000|2021-09-16 22:36:50|86250.8|86200.8|86255.6|86205.6|86267.5|86208.7|86250.8|86195.3|70
1631831820000|2021-09-16 22:37:00|86254.7|86204.7|86252.7|86202.7|86262|86204.7|86249.1|86190.3|75
1631831830000|2021-09-16 22:37:10|86252.5|86202.5|86252.7|86202.7|86266.5|86205.5|86250.9|86190.9|71
1631831840000|2021-09-16 22:37:20|86252.6|86202.6|86253.5|86203.5|86255.5|86205.5|86251.3|86201.3|79
1631831850000|2021-09-16 22:37:30|86252.6|86202.6|86254.8|86204.8|86255.5|86205.5|86251.5|86201.5|72
1631831860000|2021-09-16 22:37:40|86256|86206|86253.3|86203.3|86267.9|86207.1|86250.6|86190.1|76
1631831870000|2021-09-16 22:37:50|86252.5|86202.5|86253.1|86203.1|86267|86207.1|86248.7|86192.1|74
1631831880000|2021-09-16 22:38:00|86254|86204|86252.5|86202.5|86265.2|86205.6|86251|86190.4|77
1631831890000|2021-09-16 22:38:10|86253.3|86203.3|86253.2|86203.2|86265|86206.9|86250.7|86193.8|74
1631831900000|2021-09-16 22:38:20|86255.2|86205.2|86256.1|86206.1|86256.1|86206.1|86248.4|86198.4|49
1631831910000|2021-09-16 22:38:30|86256.5|86206.5|86256.8|86206.8|86274.1|86211.6|86252.2|86192.4|66
1631831920000|2021-09-16 22:38:40|86256.4|86206.4|86265.7|86193.5|86270.4|86207.1|86254.3|86192.5|39
1631831930000|2021-09-16 22:38:50|86266.7|86194.5|86269.9|86194.3|86270.6|86207.4|86253.4|86190.6|61
1631831940000|2021-09-16 22:39:00|86270|86196.6|86270.9|86197.2|86273.8|86211.8|86255.1|86193.9|28
1631831950000|2021-09-16 22:39:10|86269.3|86198.6|86270.5|86199.6|86275.1|86199.6|86266.9|86193.9|30
1631831960000|2021-09-16 22:39:20|86259.8|86209.8|86265.8|86193.3|86273.3|86211|86256.6|86191.4|31
1631831970000|2021-09-16 22:39:30|86268.7|86195.2|86255|86205|86269.8|86209.1|86253.6|86195|58
1631831980000|2021-09-16 22:39:40|86256|86206|86257.7|86207.7|86267.4|86208.4|86254.1|86196.4|68
1631831990000|2021-09-16 22:39:50|86255.8|86205.8|86264.7|86194.3|86266.5|86208|86251.8|86191.1|48
1631832000000|2021-09-16 22:40:00|86265|86194.1|86259.2|86209.2|86270.5|86211.6|86255|86194|53
1631832010000|2021-09-16 22:40:10|86257.3|86207.3|86256.5|86206.5|86259|86209|86254.2|86204.2|53
1631832020000|2021-09-16 22:40:20|86256.6|86206.6|86255|86205|86256.8|86206.8|86252.3|86202.3|28
1631832030000|2021-09-16 22:40:30|86255.2|86205.2|86252.4|86202.4|86268|86206.7|86249.2|86189.9|42
1631832040000|2021-09-16 22:40:40|86252.2|86202.2|86256.2|86206.2|86256.7|86206.7|86250.3|86200.3|58
1631832050000|2021-09-16 22:40:50|86257|86207|86270.3|86196.6|86273.3|86207.3|86254.2|86192.8|41
1631832060000|2021-09-16 22:41:00|86268.6|86198.1|86260.5|86210.5|86272|86211.8|86254.3|86197.1|25
1631832070000|2021-09-16 22:41:10|86262.4|86212.4|86259.3|86209.3|86274.2|86213.1|86258.2|86195.9|44
1631832080000|2021-09-16 22:41:20|86268.2|86197.7|86255.4|86205.4|86272.9|86208.8|86254.5|86192.1|40
1631832090000|2021-09-16 22:41:30|86255.7|86205.7|86255.3|86205.3|86266.4|86208.6|86251.9|86188.1|37
1631832100000|2021-09-16 22:41:40|86255|86205|86264.3|86193.1|86265.7|86206.1|86250|86189.7|31
1631832110000|2021-09-16 22:41:50|86264|86192.3|86255|86205|86266.8|86207.1|86251.3|86190.1|74
1631832120000|2021-09-16 22:42:00|86265.6|86195.2|86269.6|86193.7|86270.9|86205.6|86255.6|86188.9|62
1631832130000|2021-09-16 22:42:10|86269.3|86195.3|86266.9|86191.3|86270.4|86204.5|86253.4|86190|77
1631832140000|2021-09-16 22:42:20|86269|86190.6|86264.7|86193.9|86269|86207.4|86251.2|86189.5|72
1631832150000|2021-09-16 22:42:30|86265.9|86194|86256.7|86206.7|86269|86207.1|86252.1|86187.8|65
1631832160000|2021-09-16 22:42:40|86256.6|86206.6|86269.7|86197.2|86271.8|86210.7|86252.3|86186.4|58
1631832170000|2021-09-16 22:42:50|86272.3|86195|86253.6|86203.6|86272.3|86207.8|86251.9|86190.5|69
1631832180000|2021-09-16 22:43:00|86252.2|86202.2|86269.1|86193.3|86271.3|86204.6|86251.1|86187.2|73
1631832190000|2021-09-16 22:43:10|86265|86194|86266.1|86189.8|86268.3|86207.9|86254.2|86189.8|52
1631832200000|2021-09-16 22:43:20|86265.2|86189.7|86261|86211|86273.1|86211|86256.3|86189.7|65
1631832210000|2021-09-16 22:43:30|86272.1|86200.9|86254.9|86204.9|86272.9|86211.3|86254.3|86196.6|61
1631832220000|2021-09-16 22:43:40|86255.6|86205.6|86259.2|86209.2|86260.8|86210.8|86255.6|86205.6|59
1631832230000|2021-09-16 22:43:50|86260.7|86210.7|86258.8|86208.8|86270.8|86211.2|86255|86194.8|55
1631832240000|2021-09-16 22:44:00|86259.8|86209.8|86256.8|86206.8|86264.6|86211|86251.8|86192.9|36
1631832250000|2021-09-16 22:44:10|86269|86198.4|86258.4|86208.4|86272.7|86213.1|86252.5|86195.5|38
1631832260000|2021-09-16 22:44:20|86260.4|86210.4|86271.7|86198.6|86274.3|86210.4|86260.4|86194.2|33
1631832270000|2021-09-16 22:44:30|86271.6|86199.3|86276.1|86193.7|86276.1|86212.9|86260.1|86193.4|57
1631832280000|2021-09-16 22:44:40|86259.1|86209.1|86260.3|86210.3|86271.9|86212.9|86253.8|86193.3|54
1631832290000|2021-09-16 22:44:50|86271.9|86199.4|86259.9|86209.9|86272.1|86210.6|86257.3|86197.1|40
1631832300000|2021-09-16 22:45:00|86259.7|86209.7|86256.3|86206.3|86265.8|86211.1|86252|86192.4|43
1631832310000|2021-09-16 22:45:10|86267.1|86196.9|86254.7|86204.7|86272.8|86207|86254.3|86188.5|26
1631832320000|2021-09-16 22:45:20|86266.2|86194.6|86266.6|86196.1|86266.6|86207.5|86249.2|86189.5|45
1631832330000|2021-09-16 22:45:30|86266.5|86196.3|86256.7|86206.7|86266.9|86208.3|86254.6|86194.3|32
1631832340000|2021-09-16 22:45:40|86256.1|86206.1|86260.4|86210.4|86271.1|86211.2|86248.7|86190.5|47
1631832350000|2021-09-16 22:45:50|86258.7|86208.7|86258.4|86208.4|86263.9|86213.9|86257.5|86207.5|24
1631832360000|2021-09-16 22:46:00|86258.5|86208.5|86254|86204|86266.1|86212.5|86253.3|86193.3|75
1631832370000|2021-09-16 22:46:10|86253.6|86203.6|86256|86206|86269.8|86209|86253.3|86194.5|72
1631832380000|2021-09-16 22:46:20|86256.7|86206.7|86259.6|86209.6|86270.3|86211.5|86254.6|86194.8|75
1631832390000|2021-09-16 22:46:30|86258.9|86208.9|86259.3|86209.3|86270.1|86209.5|86253.2|86194.9|64
1631832400000|2021-09-16 22:46:40|86258.3|86208.3|86259.4|86209.4|86266.3|86211.9|86253.8|86196.2|55
1631832410000|2021-09-16 22:46:50|86259.8|86209.8|86258.6|86208.6|86260.8|86210.8|86256.7|86206.7|32
1631832420000|2021-09-16 22:47:00|86257.8|86207.8|86253.7|86203.7|86259.6|86209.6|86252.7|86202.7|76
1631832430000|2021-09-16 22:47:10|86252.7|86202.7|86257.5|86207.5|86268.7|86208.6|86252.7|86198.4|76
1631832440000|2021-09-16 22:47:20|86258.8|86208.8|86255.6|86205.6|86267.5|86209.1|86254.2|86195.8|75
1631832450000|2021-09-16 22:47:30|86255.9|86205.9|86258.6|86208.6|86261.3|86211.3|86255|86205|78
1631832460000|2021-09-16 22:47:40|86259.1|86209.1|86255.3|86205.3|86260.7|86210.7|86255.3|86205.3|74
1631832470000|2021-09-16 22:47:50|86256.7|86206.7|86260.7|86210.7|86261.2|86211.2|86253.7|86203.7|68
1631832480000|2021-09-16 22:48:00|86260.5|86210.5|86257.8|86207.8|86262.8|86212.8|86253.5|86203.5|76
1631832490000|2021-09-16 22:48:10|86257.4|86207.4|86256.7|86206.7|86259.7|86209.7|86254.8|86204.8|73
1631832500000|2021-09-16 22:48:20|86257.3|86207.3|86257.9|86207.9|86269.4|86208.8|86252.9|86194.5|78
1631832510000|2021-09-16 22:48:30|86257.2|86207.2|86256.9|86206.9|86259.3|86209.3|86255.3|86205.3|78
1631832520000|2021-09-16 22:48:40|86256.5|86206.5|86257.2|86207.2|86259.3|86209.3|86255.6|86205.6|77
1631832530000|2021-09-16 22:48:50|86256.4|86206.4|86268.5|86196.8|86268.8|86207.7|86254.7|86196.3|74
1631832540000|2021-09-16 22:49:00|86257.6|86207.6|86257.5|86207.5|86260.8|86210.8|86255.4|86205.4|70
1631832550000|2021-09-16 22:49:10|86257.3|86207.3|86268.9|86196.5|86271|86210.1|86256|86195.4|74
1631832560000|2021-09-16 22:49:20|86267.2|86195.5|86256.7|86206.7|86271.9|86212.1|86255.6|86194.2|76
1631832570000|2021-09-16 22:49:30|86256|86206|86256.2|86206.2|86271.4|86209|86253|86194.3|74
1631832580000|2021-09-16 22:49:40|86257|86207|86259|86209|86270.1|86210.8|86255.5|86196.5|77
1631832590000|2021-09-16 22:49:50|86258.7|86208.7|86259.7|86209.7|86270.7|86210.5|86253.9|86196.5|75
1631832600000|2021-09-16 22:50:00|86270|86198.5|86259|86209|86271.2|86210|86255.2|86198.5|77
1631832610000|2021-09-16 22:50:10|86258.7|86208.7|86256.8|86206.8|86259.8|86209.8|86256.4|86206.4|79
1631832620000|2021-09-16 22:50:20|86257.9|86207.9|86256.5|86206.5|86260.4|86210.4|86254.4|86204.4|78
1631832630000|2021-09-16 22:50:30|86257.7|86207.7|86260.3|86210.3|86260.4|86210.4|86256.3|86206.3|77
1631832640000|2021-09-16 22:50:40|86260.7|86210.7|86259.4|86209.4|86261|86211|86256|86206|76
1631832650000|2021-09-16 22:50:50|86259.7|86209.7|86256.7|86206.7|86268|86209.7|86252.5|86196.3|78
1631832660000|2021-09-16 22:51:00|86255|86205|86259.2|86209.2|86269.2|86210.8|86253.6|86194.9|75
1631832670000|2021-09-16 22:51:10|86257.7|86207.7|86257.7|86207.7|86259.1|86209.1|86254.2|86204.2|78
1631832680000|2021-09-16 22:51:20|86259.1|86209.1|86260.5|86210.5|86272.2|86213.1|86254.7|86193.7|75
1631832690000|2021-09-16 22:51:30|86259.9|86209.9|86259.5|86209.5|86270.9|86210.6|86257|86196.1|71
1631832700000|2021-09-16 22:51:40|86260.2|86210.2|86256|86206|86268.7|86211.1|86253.2|86195.7|46
1631832710000|2021-09-16 22:51:50|86255.1|86205.1|86256.4|86206.4|86257.2|86207.2|86253.5|86203.5|74
1631832720000|2021-09-16 22:52:00|86255.3|86205.3|86257|86207|86257.3|86207.3|86252.8|86202.8|74
1631832730000|2021-09-16 22:52:10|86254.8|86204.8|86253.6|86203.6|86256.2|86206.2|86252.1|86202.1|77
1631832740000|2021-09-16 22:52:20|86254|86204|86254.8|86204.8|86256.6|86206.6|86251.7|86201.7|75
1631832750000|2021-09-16 22:52:30|86255.4|86205.4|86254.6|86204.6|86265.5|86206.5|86251.5|86195.1|74
1631832760000|2021-09-16 22:52:40|86252.7|86202.7|86254.2|86204.2|86255.9|86205.9|86250.8|86200.8|78
1631832770000|2021-09-16 22:52:50|86254.4|86204.4|86255.9|86205.9|86257.3|86207.3|86254|86204|62
1631832780000|2021-09-16 22:53:00|86256.7|86206.7|86257.1|86207.1|86267.1|86207.7|86252.6|86194.6|76
1631832790000|2021-09-16 22:53:10|86257.3|86207.3|86256.4|86206.4|86259.4|86209.4|86253.8|86203.8|78
1631832800000|2021-09-16 22:53:20|86257.1|86207.1|86256.4|86206.4|86269.9|86209.4|86255|86197.1|76
1631832810000|2021-09-16 22:53:30|86255.9|86205.9|86255.9|86205.9|86267.2|86208.4|86254.9|86195.1|74
1631832820000|2021-09-16 22:53:40|86256.2|86206.2|86255.1|86205.1|86258.2|86208.2|86252.9|86202.9|77
1631832830000|2021-09-16 22:53:50|86254.6|86204.6|86254.7|86204.7|86257.9|86207.9|86253.7|86203.7|74
1631832840000|2021-09-16 22:54:00|86255.2|86205.2|86257.9|86207.9|86269.2|86207.9|86253.3|86197.9|77
1631832850000|2021-09-16 22:54:10|86258.1|86208.1|86260.4|86210.4|86268|86210.8|86254.2|86198|75
1631832860000|2021-09-16 22:54:20|86258.3|86208.3|86257.5|86207.5|86260.4|86210.4|86254.9|86204.9|78
1631832870000|2021-09-16 22:54:30|86256.9|86206.9|86258.6|86208.6|86270.4|86209.4|86255.3|86195.3|77
1631832880000|2021-09-16 22:54:40|86259.3|86209.3|86257.6|86207.6|86270|86210.4|86256.9|86195|75
1631832890000|2021-09-16 22:54:50|86258.1|86208.1|86258.6|86208.6|86271.2|86210.5|86257.4|86197.7|79
1631832900000|2021-09-16 22:55:00|86258.2|86208.2|86258.7|86208.7|86259.8|86209.8|86254.6|86204.6|79
1631832910000|2021-09-16 22:55:10|86258.3|86208.3|86258|86208|86269.6|86211.1|86254.6|86198.1|77
1631832920000|2021-09-16 22:55:20|86259.4|86209.4|86255.8|86205.8|86270|86211|86254.8|86197.6|75
1631832930000|2021-09-16 22:55:30|86255.9|86205.9|86257|86207|86258.8|86208.8|86253.4|86203.4|72
1631832940000|2021-09-16 22:55:40|86255.7|86205.7|86256.1|86206.1|86258.7|86208.7|86254|86204|74
1631832950000|2021-09-16 22:55:50|86255.8|86205.8|86257.4|86207.4|86267.8|86208|86253|86195.9|77
1631832960000|2021-09-16 22:56:00|86257.8|86207.8|86255|86205|86257.8|86207.8|86254.3|86204.3|78
1631832970000|2021-09-16 22:56:10|86255.5|86205.5|86255.4|86205.4|86257.6|86207.6|86253.4|86203.4|76
1631832980000|2021-09-16 22:56:20|86256.7|86206.7|86267.3|86196.2|86268.2|86209.4|86251.5|86196.2|74
1631832990000|2021-09-16 22:56:30|86266.7|86195.8|86255.4|86205.4|86267.1|86206.9|86253.3|86195.8|76
1631833000000|2021-09-16 22:56:40|86254.6|86204.6|86254.6|86204.6|86257.4|86207.4|86252.8|86202.8|75
1631833010000|2021-09-16 22:56:50|86253.6|86203.6|86251.6|86201.6|86262.5|86206.5|86249.8|86190.1|78
1631833020000|2021-09-16 22:57:00|86251.4|86201.4|86250.4|86200.4|86261.9|86201.8|86246.6|86191.6|79
1631833030000|2021-09-16 22:57:10|86249.4|86199.4|86250.4|86200.4|86262.9|86204.6|86247.5|86190.7|80
1631833040000|2021-09-16 22:57:20|86249.6|86199.6|86243.3|86193.3|86252.7|86202.7|86243|86193|73
1631833050000|2021-09-16 22:57:30|86244.1|86194.1|86243.8|86193.8|86246|86196|86241.4|86191.4|69
1631833060000|2021-09-16 22:57:40|86244.8|86194.8|86243.2|86193.2|86245.2|86195.2|86241.7|86191.7|61
1631833070000|2021-09-16 22:57:50|86244.8|86194.8|86244.2|86194.2|86245.6|86195.6|86240.6|86190.6|57
1631833080000|2021-09-16 22:58:00|86245|86195|86255|86205|86268.9|86207.1|86244.2|86191.2|76
1631833090000|2021-09-16 22:58:10|86253.7|86203.7|86259.1|86209.1|86270.3|86209.9|86251.5|86195|76
1631833100000|2021-09-16 22:58:20|86268.1|86195.2|86274.2|86201.1|86277.1|86212.7|86259.9|86195.2|77
1631833110000|2021-09-16 22:58:30|86275.2|86202.4|86270.8|86198.6|86275.2|86206.3|86252.5|86192.2|79
1631833120000|2021-09-16 22:58:40|86269.7|86195.9|86264.4|86193.1|86272.5|86210.3|86250.2|86192.6|79
1631833130000|2021-09-16 22:58:50|86264.2|86193|86265.8|86192|86268.8|86206.3|86249.7|86190.2|77
1631833140000|2021-09-16 22:59:00|86262.7|86190.7|86250.4|86200.4|86264.2|86202.2|86246.7|86189.4|79
1631833150000|2021-09-16 22:59:10|86249.5|86199.5|86249.8|86199.8|86263.2|86200.7|86245.3|86186.3|78
1631833160000|2021-09-16 22:59:20|86249.2|86199.2|86248.5|86198.5|86260.9|86199.2|86245.8|86186.7|76
1631833170000|2021-09-16 22:59:30|86247.5|86197.5|86249.1|86199.1|86258|86200.4|86245.8|86187.9|75
1631833180000|2021-09-16 22:59:40|86249.6|86199.6|86251.3|86201.3|86252.7|86202.7|86245.1|86195.1|75
1631833190000|2021-09-16 22:59:50|86252.3|86202.3|86251.4|86201.4|86262.2|86207|86249.8|86190.6|77
1631833200000|2021-09-16 23:00:00|86251.6|86201.6|86258.6|86208.6|86259|86209|86251.2|86201.2|73
1631833210000|2021-09-16 23:00:10|86257.2|86207.2|86257.7|86207.7|86260.1|86210.1|86254|86204|71
1631833220000|2021-09-16 23:00:20|86257.5|86207.5|86235.2|86185.2|86260.1|86210.1|86235.2|86185.2|75
1631833230000|2021-09-16 23:00:30|86236.7|86186.7|86235.3|86185.3|86236.8|86186.8|86234.6|86184.6|39
1631833240000|2021-09-16 23:00:40|86235.1|86185.1|86237.1|86187.1|86238.4|86188.4|86235|86185|21
1631833250000|2021-09-16 23:00:50|86237|86187|86234|86184|86237.8|86187.8|86231.8|86181.8|44
1631833260000|2021-09-16 23:01:00|86233.6|86183.6|86235|86185|86235|86185|86230.9|86180.9|49
1631833270000|2021-09-16 23:01:10|86233.1|86183.1|86233.2|86183.2|86234.1|86184.1|86231.1|86181.1|23
1631833280000|2021-09-16 23:01:20|86232.9|86182.9|86234.2|86184.2|86234.6|86184.6|86232.6|86182.6|20
1631833290000|2021-09-16 23:01:30|86234.1|86184.1|86233.3|86183.3|86235.1|86185.1|86230.7|86180.7|24
1631833300000|2021-09-16 23:01:40|86232.9|86182.9|86232.4|86182.4|86235.4|86185.4|86231.9|86181.9|60
1631833310000|2021-09-16 23:01:50|86232.6|86182.6|86234.2|86184.2|86235.6|86185.6|86231.4|86181.4|72
1631833320000|2021-09-16 23:02:00|86234.8|86184.8|86234.3|86184.3|86235.5|86185.5|86232.4|86182.4|70
1631833330000|2021-09-16 23:02:10|86234.1|86184.1|86233.5|86183.5|86234.8|86184.8|86231.1|86181.1|71
1631833340000|2021-09-16 23:02:20|86233.1|86183.1|86233.2|86183.2|86234.6|86184.6|86232.6|86182.6|72
1631833350000|2021-09-16 23:02:30|86232.8|86182.8|86233.6|86183.6|86235.1|86185.1|86232.3|86182.3|63
1631833360000|2021-09-16 23:02:40|86233.3|86183.3|86234.2|86184.2|86234.9|86184.9|86232.3|86182.3|38
1631833370000|2021-09-16 23:02:50|86233.5|86183.5|86234.8|86184.8|86236|86186|86233.5|86183.5|13
1631833380000|2021-09-16 23:03:00|86235.4|86185.4|86235.6|86185.6|86235.6|86185.6|86234.5|86184.5|5
1631833390000|2021-09-16 23:03:10|86236.1|86186.1|86235.2|86185.2|86236.1|86186.1|86235.2|86185.2|6
1631833400000|2021-09-16 23:03:20|86235.1|86185.1|86236.1|86186.1|86237.3|86187.3|86235.1|86185.1|6
1631833410000|2021-09-16 23:03:30|86235.5|86185.5|86233.8|86183.8|86235.9|86185.9|86233.5|86183.5|7
1631833420000|2021-09-16 23:03:40|86234.6|86184.6|86233.7|86183.7|86234.6|86184.6|86233.3|86183.3|9
1631833430000|2021-09-16 23:03:50|86234.3|86184.3|86233.1|86183.1|86234.5|86184.5|86233|86183|13
1631833440000|2021-09-16 23:04:00|86233.9|86183.9|86232.9|86182.9|86234.3|86184.3|86232.7|86182.7|9
1631833450000|2021-09-16 23:04:10|86233.1|86183.1|86232.3|86182.3|86235.5|86185.5|86232.3|86182.3|8
1631833460000|2021-09-16 23:04:20|86233.6|86183.6|86233.1|86183.1|86233.6|86183.6|86232|86182|5
1631833470000|2021-09-16 23:04:30|86236.1|86186.1|86236.2|86186.2|86237.3|86187.3|86235.1|86185.1|9
1631833480000|2021-09-16 23:04:40|86235.7|86185.7|86234.1|86184.1|86236|86186|86233.3|86183.3|23
1631833490000|2021-09-16 23:04:50|86233.9|86183.9|86233.9|86183.9|86234.1|86184.1|86233.2|86183.2|16
1631833500000|2021-09-16 23:05:00|86233.8|86183.8|86234.4|86184.4|86234.4|86184.4|86232.9|86182.9|21
1631833510000|2021-09-16 23:05:10|86234.1|86184.1|86232.9|86182.9|86234.2|86184.2|86232.5|86182.5|28
1631833520000|2021-09-16 23:05:20|86233.3|86183.3|86233.7|86183.7|86233.8|86183.8|86232.7|86182.7|33
1631833530000|2021-09-16 23:05:30|86233.8|86183.8|86233.4|86183.4|86234|86184|86232.9|86182.9|27
1631833540000|2021-09-16 23:05:40|86233.9|86183.9|86232.7|86182.7|86233.9|86183.9|86232.4|86182.4|13
1631833550000|2021-09-16 23:05:50|86232.2|86182.2|86232.9|86182.9|86233.3|86183.3|86232.1|86182.1|27
1631833560000|2021-09-16 23:06:00|86233.1|86183.1|86234.6|86184.6|86234.6|86184.6|86232|86182|36
1631833570000|2021-09-16 23:06:10|86234.5|86184.5|86234.5|86184.5|86234.6|86184.6|86233.5|86183.5|23
1631833580000|2021-09-16 23:06:20|86234.1|86184.1|86234.5|86184.5|86235.3|86185.3|86234.1|86184.1|51
1631833590000|2021-09-16 23:06:30|86234.6|86184.6|86233|86183|86234.6|86184.6|86233|86183|61
1631833600000|2021-09-16 23:06:40|86233.4|86183.4|86233.4|86183.4|86234|86184|86232.8|86182.8|65
1631833610000|2021-09-16 23:06:50|86233.6|86183.6|86234|86184|86234.4|86184.4|86233.3|86183.3|64
1631833620000|2021-09-16 23:07:00|86234.4|86184.4|86234.3|86184.3|86235.3|86185.3|86234|86184|66
1631833630000|2021-09-16 23:07:10|86234.6|86184.6|86233.8|86183.8|86234.7|86184.7|86233.8|86183.8|15
1631833640000|2021-09-16 23:07:20|86234.2|86184.2|86233.7|86183.7|86234.8|86184.8|86233.7|86183.7|8
1631833650000|2021-09-16 23:07:30|86234|86184|86235|86185|86235|86185|86233.8|86183.8|5
1631833660000|2021-09-16 23:07:40|86235.1|86185.1|86235.2|86185.2|86235.6|86185.6|86235|86185|5
1631833670000|2021-09-16 23:07:50|86235.3|86185.3|86234.3|86184.3|86235.3|86185.3|86232.2|86182.2|34
1631833680000|2021-09-16 23:08:00|86234.5|86184.5|86234.6|86184.6|86235.2|86185.2|86234.3|86184.3|16
1631833690000|2021-09-16 23:08:10|86235.6|86185.6|86234|86184|86235.6|86185.6|86234|86184|15
1631833700000|2021-09-16 23:08:20|86235.3|86185.3|86234.3|86184.3|86235.3|86185.3|86234.3|86184.3|10
1631833710000|2021-09-16 23:08:30|86234.2|86184.2|86235|86185|86235.6|86185.6|86234|86184|34
1631833720000|2021-09-16 23:08:40|86234.9|86184.9|86235.6|86185.6|86235.6|86185.6|86234.5|86184.5|13
1631833730000|2021-09-16 23:08:50|86235.4|86185.4|86234.9|86184.9|86235.6|86185.6|86234.7|86184.7|8
1631833740000|2021-09-16 23:09:00|86235|86185|86236.2|86186.2|86237.2|86187.2|86234.3|86184.3|24
1631833750000|2021-09-16 23:09:10|86236.5|86186.5|86237.3|86187.3|86238.9|86188.9|86236.2|86186.2|52
1631833760000|2021-09-16 23:09:20|86236.7|86186.7|86238.2|86188.2|86238.5|86188.5|86235.7|86185.7|56
1631833770000|2021-09-16 23:09:30|86237.7|86187.7|86237.7|86187.7|86238.2|86188.2|86236.3|86186.3|53
1631833780000|2021-09-16 23:09:40|86236.8|86186.8|86238.1|86188.1|86238.1|86188.1|86236.4|86186.4|46
1631833790000|2021-09-16 23:09:50|86236.5|86186.5|86237.8|86187.8|86238|86188|86236.2|86186.2|53
1631833800000|2021-09-16 23:10:00|86236.7|86186.7|86240.5|86190.5|86242.4|86192.4|86236.5|86186.5|58
1631833810000|2021-09-16 23:10:10|86240.7|86190.7|86240|86190|86242.1|86192.1|86239.9|86189.9|59
1631833820000|2021-09-16 23:10:20|86241.1|86191.1|86241|86191|86241.3|86191.3|86239.8|86189.8|50
1631833830000|2021-09-16 23:10:30|86241.2|86191.2|86241.4|86191.4|86241.8|86191.8|86239.8|86189.8|55
1631833840000|2021-09-16 23:10:40|86241|86191|86242.6|86192.6|86243|86193|86240.6|86190.6|24
1631833850000|2021-09-16 23:10:50|86243.8|86193.8|86243.7|86193.7|86246|86196|86241.7|86191.7|52
1631833860000|2021-09-16 23:11:00|86243.6|86193.6|86243.3|86193.3|86243.9|86193.9|86242.2|86192.2|19
1631833870000|2021-09-16 23:11:10|86243.6|86193.6|86242.9|86192.9|86244.5|86194.5|86242.6|86192.6|35
1631833880000|2021-09-16 23:11:20|86244|86194|86244.2|86194.2|86244.3|86194.3|86242.5|86192.5|46
1631833890000|2021-09-16 23:11:30|86244.3|86194.3|86243.7|86193.7|86244.6|86194.6|86242.5|86192.5|40
1631833900000|2021-09-16 23:11:40|86243.4|86193.4|86243.9|86193.9|86244.2|86194.2|86242.5|86192.5|34
1631833910000|2021-09-16 23:11:50|86244|86194|86244.5|86194.5|86244.6|86194.6|86242.3|86192.3|47
1631833920000|2021-09-16 23:12:00|86244.2|86194.2|86244.6|86194.6|86244.7|86194.7|86242.9|86192.9|34
1631833930000|2021-09-16 23:12:10|86244.7|86194.7|86244.4|86194.4|86244.7|86194.7|86240.9|86190.9|28
1631833940000|2021-09-16 23:12:20|86244.7|86194.7|86244.4|86194.4|86244.9|86194.9|86242.6|86192.6|21
1631833950000|2021-09-16 23:12:30|86244|86194|86242.4|86192.4|86244|86194|86240.4|86190.4|34
1631833960000|2021-09-16 23:12:40|86242.2|86192.2|86242.4|86192.4|86243.8|86193.8|86240.4|86190.4|40
1631833970000|2021-09-16 23:12:50|86242.5|86192.5|86242.9|86192.9|86244.1|86194.1|86240.6|86190.6|46
1631833980000|2021-09-16 23:13:00|86242.1|86192.1|86242.5|86192.5|86245.7|86195.7|86240.5|86190.5|45
1631833990000|2021-09-16 23:13:10|86242|86192|86245.6|86195.6|86245.8|86195.8|86240.7|86190.7|48
1631834000000|2021-09-16 23:13:20|86244.6|86194.6|86246.1|86196.1|86246.1|86196.1|86243.5|86193.5|11
1631834010000|2021-09-16 23:13:30|86245.2|86195.2|86244.4|86194.4|86245.2|86195.2|86242.8|86192.8|8
1631834020000|2021-09-16 23:13:40|86243.6|86193.6|86243.6|86193.6|86244.3|86194.3|86243.2|86193.2|8
1631834030000|2021-09-16 23:13:50|86244.2|86194.2|86244.5|86194.5|86244.5|86194.5|86243.8|86193.8|7
1631834040000|2021-09-16 23:14:00|86244.3|86194.3|86243.7|86193.7|86244.5|86194.5|86242.7|86192.7|28
1631834050000|2021-09-16 23:14:10|86243.5|86193.5|86242.2|86192.2|86245|86195|86242.2|86192.2|28
1631834060000|2021-09-16 23:14:20|86242.5|86192.5|86245.2|86195.2|86246.5|86196.5|86242.3|86192.3|56
1631834070000|2021-09-16 23:14:30|86245.3|86195.3|86246.3|86196.3|86246.8|86196.8|86245.3|86195.3|53
1631834080000|2021-09-16 23:14:40|86245.7|86195.7|86244.5|86194.5|86246.5|86196.5|86244.5|86194.5|51
1631834090000|2021-09-16 23:14:50|86244.7|86194.7|86246|86196|86246.1|86196.1|86244.3|86194.3|50
1631834100000|2021-09-16 23:15:00|86244.8|86194.8|86247.8|86197.8|86249|86199|86244.6|86194.6|54
1631834110000|2021-09-16 23:15:10|86248.8|86198.8|86248.1|86198.1|86249.5|86199.5|86247.5|86197.5|52
1631834120000|2021-09-16 23:15:20|86249.4|86199.4|86249.3|86199.3|86249.6|86199.6|86247.7|86197.7|38
1631834130000|2021-09-16 23:15:30|86249.5|86199.5|86248.7|86198.7|86249.7|86199.7|86247.5|86197.5|9
1631834140000|2021-09-16 23:15:40|86248.6|86198.6|86249.3|86199.3|86249.6|86199.6|86247.6|86197.6|17
1631834150000|2021-09-16 23:15:50|86249.1|86199.1|86249.3|86199.3|86249.5|86199.5|86247.3|86197.3|33
1631834160000|2021-09-16 23:16:00|86248.8|86198.8|86249.1|86199.1|86249.3|86199.3|86247.3|86197.3|43
1631834170000|2021-09-16 23:16:10|86249.3|86199.3|86243.7|86193.7|86249.3|86199.3|86242.7|86192.7|44
1631834180000|2021-09-16 23:16:20|86243.6|86193.6|86244.4|86194.4|86245|86195|86243.6|86193.6|23
1631834190000|2021-09-16 23:16:30|86244|86194|86244.5|86194.5|86244.6|86194.6|86243.4|86193.4|36
1631834200000|2021-09-16 23:16:40|86244|86194|86243.4|86193.4|86244.6|86194.6|86243.2|86193.2|44
1631834210000|2021-09-16 23:16:50|86242.9|86192.9|86243.1|86193.1|86244.5|86194.5|86242.9|86192.9|48
1631834220000|2021-09-16 23:17:00|86243.3|86193.3|86244.1|86194.1|86244.8|86194.8|86240.3|86190.3|45
1631834230000|2021-09-16 23:17:10|86244|86194|86244.3|86194.3|86245.2|86195.2|86243.5|86193.5|44
1631834240000|2021-09-16 23:17:20|86244|86194|86244.4|86194.4|86245.1|86195.1|86241.6|86191.6|37
1631834250000|2021-09-16 23:17:30|86244.2|86194.2|86244.5|86194.5|86246.3|86196.3|86242|86192|52
1631834260000|2021-09-16 23:17:40|86244.4|86194.4|86242.9|86192.9|86244.8|86194.8|86242.7|86192.7|40
1631834270000|2021-09-16 23:17:50|86243.1|86193.1|86243.6|86193.6|86244.3|86194.3|86243.1|86193.1|14
1631834280000|2021-09-16 23:18:00|86244.1|86194.1|86243.3|86193.3|86244.6|86194.6|86243.3|86193.3|14
1631834290000|2021-09-16 23:18:10|86243.4|86193.4|86244.3|86194.3|86244.3|86194.3|86243.2|86193.2|13
1631834300000|2021-09-16 23:18:20|86244.2|86194.2|86243.6|86193.6|86244.8|86194.8|86243.5|86193.5|15
1631834310000|2021-09-16 23:18:30|86244.5|86194.5|86244.7|86194.7|86244.7|86194.7|86243.1|86193.1|52
1631834320000|2021-09-16 23:18:40|86243.5|86193.5|86243.2|86193.2|86244.8|86194.8|86243|86193|47
1631834330000|2021-09-16 23:18:50|86243|86193|86244.4|86194.4|86244.7|86194.7|86242.9|86192.9|49
1631834340000|2021-09-16 23:19:00|86243.3|86193.3|86243.4|86193.4|86244.9|86194.9|86243.1|86193.1|53
1631834350000|2021-09-16 23:19:10|86244.6|86194.6|86244.5|86194.5|86244.9|86194.9|86243.3|86193.3|47
1631834360000|2021-09-16 23:19:20|86243.4|86193.4|86245.3|86195.3|86245.3|86195.3|86243.3|86193.3|36
1631834370000|2021-09-16 23:19:30|86245.2|86195.2|86245|86195|86245.9|86195.9|86244|86194|32
1631834380000|2021-09-16 23:19:40|86245.2|86195.2|86246.8|86196.8|86248.8|86198.8|86245.2|86195.2|30
1631834390000|2021-09-16 23:19:50|86246.6|86196.6|86246.4|86196.4|86247|86197|86245.7|86195.7|19
1631834400000|2021-09-16 23:20:00|86245.7|86195.7|86246.3|86196.3|86246.3|86196.3|86244.2|86194.2|46
1631834410000|2021-09-16 23:20:10|86246|86196|86246.8|86196.8|86247.4|86197.4|86245.5|86195.5|35
1631834420000|2021-09-16 23:20:20|86246|86196|86242.2|86192.2|86246.8|86196.8|86240.7|86190.7|36
1631834430000|2021-09-16 23:20:30|86242.7|86192.7|86244.5|86194.5|86245.6|86195.6|86242|86192|47
1631834440000|2021-09-16 23:20:40|86244.8|86194.8|86245.1|86195.1|86245.5|86195.5|86244.1|86194.1|15
1631834450000|2021-09-16 23:20:50|86243.9|86193.9|86247.7|86197.7|86247.7|86197.7|86243.9|86193.9|37
1631834460000|2021-09-16 23:21:00|86245.9|86195.9|86247.1|86197.1|86247.4|86197.4|86245.4|86195.4|46
1631834470000|2021-09-16 23:21:10|86247.3|86197.3|86245.5|86195.5|86247.3|86197.3|86244|86194|49
1631834480000|2021-09-16 23:21:20|86245.2|86195.2|86246|86196|86246.3|86196.3|86244|86194|54
1631834490000|2021-09-16 23:21:30|86245.5|86195.5|86244.3|86194.3|86246.3|86196.3|86243|86193|49
1631834500000|2021-09-16 23:21:40|86244.2|86194.2|86244.3|86194.3|86246.2|86196.2|86243.2|86193.2|33
1631834510000|2021-09-16 23:21:50|86244.4|86194.4|86247.3|86197.3|86247.5|86197.5|86243.3|86193.3|37
1631834520000|2021-09-16 23:22:00|86247.8|86197.8|86247.2|86197.2|86247.9|86197.9|86245|86195|46
1631834530000|2021-09-16 23:22:10|86245.5|86195.5|86246.5|86196.5|86246.8|86196.8|86244.5|86194.5|56
1631834540000|2021-09-16 23:22:20|86245.9|86195.9|86246.5|86196.5|86248.5|86198.5|86245.8|86195.8|42
1631834550000|2021-09-16 23:22:30|86246.6|86196.6|86246.3|86196.3|86248|86198|86245.3|86195.3|19
1631834560000|2021-09-16 23:22:40|86246.4|86196.4|86245.4|86195.4|86246.4|86196.4|86245.1|86195.1|49
1631834570000|2021-09-16 23:22:50|86245.5|86195.5|86245.7|86195.7|86246.2|86196.2|86244.9|86194.9|55
1631834580000|2021-09-16 23:23:00|86245.5|86195.5|86244|86194|86246|86196|86243.6|86193.6|52
1631834590000|2021-09-16 23:23:10|86244.2|86194.2|86242.4|86192.4|86244.2|86194.2|86241.6|86191.6|45
1631834600000|2021-09-16 23:23:20|86241.8|86191.8|86241.6|86191.6|86243.1|86193.1|86241.6|86191.6|12
1631834610000|2021-09-16 23:23:30|86241.4|86191.4|86243.3|86193.3|86244|86194|86241.4|86191.4|45
1631834620000|2021-09-16 23:23:40|86243.7|86193.7|86243.3|86193.3|86244.3|86194.3|86242.8|86192.8|49
1631834630000|2021-09-16 23:23:50|86243.7|86193.7|86243.5|86193.5|86244|86194|86242.3|86192.3|24
1631834640000|2021-09-16 23:24:00|86243.2|86193.2|86244.3|86194.3|86244.5|86194.5|86243.1|86193.1|42
1631834650000|2021-09-16 23:24:10|86244.2|86194.2|86243.2|86193.2|86244.5|86194.5|86242.9|86192.9|57
1631834660000|2021-09-16 23:24:20|86244|86194|86243.2|86193.2|86244.4|86194.4|86243.1|86193.1|55
1631834670000|2021-09-16 23:24:30|86243.6|86193.6|86244.3|86194.3|86244.8|86194.8|86242.8|86192.8|57
1631834680000|2021-09-16 23:24:40|86244.1|86194.1|86244|86194|86244.8|86194.8|86243.3|86193.3|51
1631834690000|2021-09-16 23:24:50|86244.1|86194.1|86244.5|86194.5|86245.1|86195.1|86243.8|86193.8|51
1631834700000|2021-09-16 23:25:00|86244.4|86194.4|86244.2|86194.2|86245|86195|86243.8|86193.8|28
1631834710000|2021-09-16 23:25:10|86243.9|86193.9|86245.4|86195.4|86246.7|86196.7|86243.9|86193.9|22
1631834720000|2021-09-16 23:25:20|86246.1|86196.1|86245.3|86195.3|86246.3|86196.3|86245.2|86195.2|12
1631834730000|2021-09-16 23:25:30|86245.8|86195.8|86245.1|86195.1|86245.8|86195.8|86244.9|86194.9|9
1631834740000|2021-09-16 23:25:40|86245.9|86195.9|86244.7|86194.7|86245.9|86195.9|86244.1|86194.1|8
1631834750000|2021-09-16 23:25:50|86245|86195|86246.4|86196.4|86246.4|86196.4|86245|86195|8
1631834760000|2021-09-16 23:26:00|86246.2|86196.2|86245.1|86195.1|86246.7|86196.7|86245|86195|5
1631834770000|2021-09-16 23:26:10|86245.6|86195.6|86244.2|86194.2|86246.3|86196.3|86244.2|86194.2|26
1631834780000|2021-09-16 23:26:20|86245|86195|86245.1|86195.1|86245.7|86195.7|86244.5|86194.5|11
1631834790000|2021-09-16 23:26:30|86244.6|86194.6|86244.8|86194.8|86245.7|86195.7|86244.3|86194.3|47
1631834800000|2021-09-16 23:26:40|86244.7|86194.7|86245.6|86195.6|86245.6|86195.6|86244.3|86194.3|13
1631834810000|2021-09-16 23:26:50|86245.9|86195.9|86242|86192|86245.9|86195.9|86242|86192|7
1631834820000|2021-09-16 23:27:00|86242.9|86192.9|86243.4|86193.4|86245.9|86195.9|86242.8|86192.8|16
1631834830000|2021-09-16 23:27:10|86243|86193|86244.6|86194.6|86244.6|86194.6|86242|86192|24
1631834840000|2021-09-16 23:27:20|86243.9|86193.9|86243.6|86193.6|86245.7|86195.7|86243.6|86193.6|11
1631834850000|2021-09-16 23:27:30|86243.7|86193.7|86244.6|86194.6|86244.6|86194.6|86243.3|86193.3|17
1631834860000|2021-09-16 23:27:40|86243.7|86193.7|86243.9|86193.9|86244.9|86194.9|86243.7|86193.7|12
1631834870000|2021-09-16 23:27:50|86243.3|86193.3|86245.9|86195.9|86245.9|86195.9|86239.9|86189.9|13
1631834880000|2021-09-16 23:28:00|86240.9|86190.9|86243|86193|86243.1|86193.1|86240.9|86190.9|12
1631834890000|2021-09-16 23:28:10|86243.2|86193.2|86243|86193|86243.6|86193.6|86242.7|86192.7|8
1631834900000|2021-09-16 23:28:20|86242.6|86192.6|86241.9|86191.9|86244|86194|86241.8|86191.8|10
1631834910000|2021-09-16 23:28:30|86242|86192|86241.9|86191.9|86242.9|86192.9|86240.3|86190.3|44
1631834920000|2021-09-16 23:28:40|86242.6|86192.6|86243.2|86193.2|86243.2|86193.2|86241.3|86191.3|8
1631834930000|2021-09-16 23:28:50|86243.3|86193.3|86242.6|86192.6|86243.4|86193.4|86242.2|86192.2|32
1631834940000|2021-09-16 23:29:00|86242.2|86192.2|86242.8|86192.8|86244.3|86194.3|86242.2|86192.2|13
1631834950000|2021-09-16 23:29:10|86243.5|86193.5|86242.3|86192.3|86244|86194|86242.3|86192.3|14
1631834960000|2021-09-16 23:29:20|86242.5|86192.5|86242.4|86192.4|86245.4|86195.4|86241.1|86191.1|8
1631834970000|2021-09-16 23:29:30|86242.8|86192.8|86240.8|86190.8|86242.8|86192.8|86240.6|86190.6|16
1631834980000|2021-09-16 23:29:40|86240.6|86190.6|86242.2|86192.2|86242.3|86192.3|86240.6|86190.6|11
1631834990000|2021-09-16 23:29:50|86242.4|86192.4|86242.9|86192.9|86244.1|86194.1|86241|86191|29
1631835000000|2021-09-16 23:30:00|86242.6|86192.6|86242.3|86192.3|86243.3|86193.3|86240.9|86190.9|13
1631835010000|2021-09-16 23:30:10|86241.9|86191.9|86244.3|86194.3|86245.1|86195.1|86239.8|86189.8|12
1631835020000|2021-09-16 23:30:20|86242.1|86192.1|86242.9|86192.9|86243.4|86193.4|86241.5|86191.5|8
1631835030000|2021-09-16 23:30:30|86242.7|86192.7|86241.9|86191.9|86245.2|86195.2|86241.9|86191.9|8
1631835040000|2021-09-16 23:30:40|86242|86192|86241.7|86191.7|86243.4|86193.4|86241.3|86191.3|8
1631835050000|2021-09-16 23:30:50|86241.9|86191.9|86241.6|86191.6|86244.1|86194.1|86241.6|86191.6|11
1631835060000|2021-09-16 23:31:00|86241.3|86191.3|86240.1|86190.1|86242.4|86192.4|86240.1|86190.1|15
1631835070000|2021-09-16 23:31:10|86241.7|86191.7|86243.3|86193.3|86243.8|86193.8|86241.4|86191.4|29
1631835080000|2021-09-16 23:31:20|86242.4|86192.4|86242.8|86192.8|86243.9|86193.9|86241.7|86191.7|25
1631835090000|2021-09-16 23:31:30|86242.9|86192.9|86242.6|86192.6|86243.7|86193.7|86242.2|86192.2|59
1631835100000|2021-09-16 23:31:40|86242.5|86192.5|86243|86193|86243|86193|86241.4|86191.4|49
1631835110000|2021-09-16 23:31:50|86242.7|86192.7|86241.7|86191.7|86243.5|86193.5|86241.2|86191.2|50
1631835120000|2021-09-16 23:32:00|86241.1|86191.1|86242.2|86192.2|86243.3|86193.3|86241.1|86191.1|51
1631835130000|2021-09-16 23:32:10|86242.6|86192.6|86242.7|86192.7|86243.1|86193.1|86241.9|86191.9|41
1631835140000|2021-09-16 23:32:20|86241.9|86191.9|86241.5|86191.5|86243|86193|86241.3|86191.3|47
1631835150000|2021-09-16 23:32:30|86241.4|86191.4|86242.3|86192.3|86242.9|86192.9|86241.4|86191.4|49
1631835160000|2021-09-16 23:32:40|86242.2|86192.2|86243.1|86193.1|86243.7|86193.7|86241.5|86191.5|45
1631835170000|2021-09-16 23:32:50|86242.9|86192.9|86242.1|86192.1|86244|86194|86242.1|86192.1|26
1631835180000|2021-09-16 23:33:00|86241.8|86191.8|86244.4|86194.4|86248.3|86198.3|86241.5|86191.5|27
1631835190000|2021-09-16 23:33:10|86244.1|86194.1|86244.3|86194.3|86246|86196|86243.4|86193.4|10
1631835200000|2021-09-16 23:33:20|86244|86194|86244|86194|86244.3|86194.3|86243.1|86193.1|14
1631835210000|2021-09-16 23:33:30|86243.5|86193.5|86242.6|86192.6|86243.9|86193.9|86240.4|86190.4|8
1631835220000|2021-09-16 23:33:40|86243|86193|86242.8|86192.8|86243.1|86193.1|86242.1|86192.1|18
1631835230000|2021-09-16 23:33:50|86243.6|86193.6|86241.9|86191.9|86245.9|86195.9|86241.9|86191.9|14
1631835240000|2021-09-16 23:34:00|86240.4|86190.4|86242.3|86192.3|86244.5|86194.5|86240.4|86190.4|53
1631835250000|2021-09-16 23:34:10|86241.7|86191.7|86242.4|86192.4|86242.4|86192.4|86241|86191|12
1631835260000|2021-09-16 23:34:20|86242.1|86192.1|86239.4|86189.4|86242.9|86192.9|86239.2|86189.2|18
1631835270000|2021-09-16 23:34:30|86238.9|86188.9|86238.7|86188.7|86239.9|86189.9|86238.1|86188.1|16
1631835280000|2021-09-16 23:34:40|86239.8|86189.8|86242.9|86192.9|86243|86193|86239.7|86189.7|44
1631835290000|2021-09-16 23:34:50|86242.5|86192.5|86241.1|86191.1|86243|86193|86240.5|86190.5|19
1631835300000|2021-09-16 23:35:00|86240.9|86190.9|86242.1|86192.1|86242.4|86192.4|86240.8|86190.8|10
1631835310000|2021-09-16 23:35:10|86241.7|86191.7|86242.5|86192.5|86242.8|86192.8|86240.9|86190.9|12
1631835320000|2021-09-16 23:35:20|86242|86192|86242.4|86192.4|86242.7|86192.7|86241.7|86191.7|15
1631835330000|2021-09-16 23:35:30|86242.3|86192.3|86241.6|86191.6|86243|86193|86241.4|86191.4|27
1631835340000|2021-09-16 23:35:40|86242.1|86192.1|86241.3|86191.3|86242.1|86192.1|86240.7|86190.7|10
1631835350000|2021-09-16 23:35:50|86241.7|86191.7|86241.6|86191.6|86243.1|86193.1|86241.6|86191.6|27
1631835360000|2021-09-16 23:36:00|86241.5|86191.5|86242.3|86192.3|86243.4|86193.4|86241.1|86191.1|19
1631835370000|2021-09-16 23:36:10|86242.5|86192.5|86241.7|86191.7|86242.5|86192.5|86241.4|86191.4|58
1631835380000|2021-09-16 23:36:20|86241.4|86191.4|86242.3|86192.3|86243.5|86193.5|86241.1|86191.1|52
1631835390000|2021-09-16 23:36:30|86242|86192|86241.3|86191.3|86242.6|86192.6|86240.9|86190.9|48
1631835400000|2021-09-16 23:36:40|86240.9|86190.9|86241.3|86191.3|86242.1|86192.1|86240.8|86190.8|44
1631835410000|2021-09-16 23:36:50|86241.1|86191.1|86235.2|86185.2|86241.1|86191.1|86235.2|86185.2|35
1631835420000|2021-09-16 23:37:00|86235.7|86185.7|86235.9|86185.9|86237|86187|86235|86185|16
1631835430000|2021-09-16 23:37:10|86235.5|86185.5|86237.2|86187.2|86238.2|86188.2|86235.5|86185.5|20
1631835440000|2021-09-16 23:37:20|86237.6|86187.6|86237|86187|86238|86188|86235.7|86185.7|36
1631835450000|2021-09-16 23:37:30|86237.6|86187.6|86241.1|86191.1|86241.2|86191.2|86236.7|86186.7|53
1631835460000|2021-09-16 23:37:40|86240.1|86190.1|86240.4|86190.4|86241.3|86191.3|86239.2|86189.2|23
1631835470000|2021-09-16 23:37:50|86240.6|86190.6|86241.5|86191.5|86241.8|86191.8|86239.3|86189.3|8
1631835480000|2021-09-16 23:38:00|86241.6|86191.6|86240.9|86190.9|86242.1|86192.1|86240.2|86190.2|52
1631835490000|2021-09-16 23:38:10|86241|86191|86239.6|86189.6|86241.4|86191.4|86239.2|86189.2|31
1631835500000|2021-09-16 23:38:20|86239.8|86189.8|86240.7|86190.7|86240.9|86190.9|86239.8|86189.8|5
1631835510000|2021-09-16 23:38:30|86240.9|86190.9|86241|86191|86241.2|86191.2|86240.3|86190.3|10
1631835520000|2021-09-16 23:38:40|86240.9|86190.9|86240.3|86190.3|86242.7|86192.7|86240.3|86190.3|31
1631835530000|2021-09-16 23:38:50|86240|86190|86240.3|86190.3|86241.3|86191.3|86239.8|86189.8|21
1631835540000|2021-09-16 23:39:00|86240.5|86190.5|86239.7|86189.7|86242.1|86192.1|86239.4|86189.4|49
1631835550000|2021-09-16 23:39:10|86239.8|86189.8|86242.6|86192.6|86242.8|86192.8|86239.8|86189.8|19
1631835560000|2021-09-16 23:39:20|86242.3|86192.3|86240.1|86190.1|86242.3|86192.3|86239.4|86189.4|47
1631835570000|2021-09-16 23:39:30|86240|86190|86241.4|86191.4|86242.3|86192.3|86239.5|86189.5|48
1631835580000|2021-09-16 23:39:40|86240.9|86190.9|86241.1|86191.1|86242|86192|86240.2|86190.2|46
1631835590000|2021-09-16 23:39:50|86241.3|86191.3|86241.8|86191.8|86242.7|86192.7|86240.2|86190.2|46
1631835600000|2021-09-16 23:40:00|86241.4|86191.4|86241|86191|86242.6|86192.6|86239|86189|42
1631835610000|2021-09-16 23:40:10|86241.4|86191.4|86240.5|86190.5|86242.8|86192.8|86240.5|86190.5|46
1631835620000|2021-09-16 23:40:20|86240.8|86190.8|86242.1|86192.1|86242.7|86192.7|86240.7|86190.7|32
1631835630000|2021-09-16 23:40:30|86242.5|86192.5|86242.8|86192.8|86243|86193|86240.7|86190.7|49
1631835640000|2021-09-16 23:40:40|86242.7|86192.7|86242.1|86192.1|86243.3|86193.3|86241.3|86191.3|46
1631835650000|2021-09-16 23:40:50|86241.8|86191.8|86241.1|86191.1|86241.8|86191.8|86239.6|86189.6|44
1631835660000|2021-09-16 23:41:00|86240.8|86190.8|86240.7|86190.7|86241.2|86191.2|86239.8|86189.8|26
1631835670000|2021-09-16 23:41:10|86240.5|86190.5|86242|86192|86242|86192|86240.1|86190.1|17
1631835680000|2021-09-16 23:41:20|86242.1|86192.1|86243.1|86193.1|86243.2|86193.2|86241.2|86191.2|20
1631835690000|2021-09-16 23:41:30|86242.9|86192.9|86240.2|86190.2|86242.9|86192.9|86240|86190|42
1631835700000|2021-09-16 23:41:40|86240.3|86190.3|86240.6|86190.6|86241|86191|86239|86189|11
1631835710000|2021-09-16 23:41:50|86239|86189|86241.7|86191.7|86241.7|86191.7|86238.3|86188.3|39
1631835720000|2021-09-16 23:42:00|86241.8|86191.8|86241.3|86191.3|86243|86193|86240.7|86190.7|56
1631835730000|2021-09-16 23:42:10|86241.6|86191.6|86242|86192|86242.4|86192.4|86240.1|86190.1|49
1631835740000|2021-09-16 23:42:20|86241.9|86191.9|86241|86191|86241.9|86191.9|86240.1|86190.1|47
1631835750000|2021-09-16 23:42:30|86241.2|86191.2|86240.8|86190.8|86241.4|86191.4|86239.6|86189.6|40
1631835760000|2021-09-16 23:42:40|86240.9|86190.9|86241.4|86191.4|86242.8|86192.8|86240.8|86190.8|23
1631835770000|2021-09-16 23:42:50|86241.8|86191.8|86242.7|86192.7|86242.7|86192.7|86241|86191|18
1631835780000|2021-09-16 23:43:00|86242.6|86192.6|86243.5|86193.5|86263.8|86213.8|86241.7|86191.7|68
1631835790000|2021-09-16 23:43:10|86245.7|86195.7|86246|86196|86248.9|86198.9|86243.8|86193.8|29
1631835800000|2021-09-16 23:43:20|86246.4|86196.4|86246.5|86196.5|86247.8|86197.8|86246.4|86196.4|18
1631835810000|2021-09-16 23:43:30|86247.3|86197.3|86247|86197|86247.6|86197.6|86246.4|86196.4|12
1631835820000|2021-09-16 23:43:40|86247.1|86197.1|86241.9|86191.9|86247.4|86197.4|86241.9|86191.9|36
1631835830000|2021-09-16 23:43:50|86241.5|86191.5|86241.4|86191.4|86242.6|86192.6|86241.2|86191.2|42
1631835840000|2021-09-16 23:44:00|86241|86191|86242.3|86192.3|86242.8|86192.8|86241|86191|16
1631835850000|2021-09-16 23:44:10|86242.1|86192.1|86241.8|86191.8|86242.8|86192.8|86241.3|86191.3|21
1631835860000|2021-09-16 23:44:20|86241.6|86191.6|86242.6|86192.6|86243.5|86193.5|86241|86191|26
1631835870000|2021-09-16 23:44:30|86242.4|86192.4|86240|86190|86242.9|86192.9|86239.3|86189.3|52
1631835880000|2021-09-16 23:44:40|86240.8|86190.8|86241.8|86191.8|86241.8|86191.8|86239.7|86189.7|45
1631835890000|2021-09-16 23:44:50|86241.7|86191.7|86240.8|86190.8|86241.9|86191.9|86239.3|86189.3|51
1631835900000|2021-09-16 23:45:00|86240.6|86190.6|86241.3|86191.3|86242.7|86192.7|86240.3|86190.3|53
1631835910000|2021-09-16 23:45:10|86241.2|86191.2|86242.7|86192.7|86242.8|86192.8|86240.9|86190.9|52
1631835920000|2021-09-16 23:45:20|86242.5|86192.5|86241.4|86191.4|86242.8|86192.8|86240.2|86190.2|56
1631835930000|2021-09-16 23:45:30|86241|86191|86242.3|86192.3|86242.9|86192.9|86240.9|86190.9|47
1631835940000|2021-09-16 23:45:40|86243.4|86193.4|86242.8|86192.8|86243.4|86193.4|86241.4|86191.4|8
1631835950000|2021-09-16 23:45:50|86242.6|86192.6|86245.6|86195.6|86246.3|86196.3|86241|86191|25
1631835960000|2021-09-16 23:46:00|86245.5|86195.5|86244.4|86194.4|86246.1|86196.1|86243.9|86193.9|51
1631835970000|2021-09-16 23:46:10|86244.3|86194.3|86245.2|86195.2|86246.3|86196.3|86242.9|86192.9|50
1631835980000|2021-09-16 23:46:20|86244|86194|86244.8|86194.8|86245.8|86195.8|86243.4|86193.4|13
1631835990000|2021-09-16 23:46:30|86245.5|86195.5|86245.3|86195.3|86246.7|86196.7|86245.2|86195.2|32
1631836000000|2021-09-16 23:46:40|86246.7|86196.7|86244.8|86194.8|86246.7|86196.7|86244.4|86194.4|18
1631836010000|2021-09-16 23:46:50|86244.7|86194.7|86245|86195|86246|86196|86244.6|86194.6|26
1631836020000|2021-09-16 23:47:00|86244.9|86194.9|86243.3|86193.3|86246.2|86196.2|86240.7|86190.7|43
1631836030000|2021-09-16 23:47:10|86243.5|86193.5|86242.4|86192.4|86243.9|86193.9|86242|86192|34
1631836040000|2021-09-16 23:47:20|86241.8|86191.8|86242.7|86192.7|86243.3|86193.3|86241.6|86191.6|23
1631836050000|2021-09-16 23:47:30|86242.8|86192.8|86242.5|86192.5|86243.1|86193.1|86240.9|86190.9|49
1631836060000|2021-09-16 23:47:40|86242.9|86192.9|86242.2|86192.2|86244|86194|86241.5|86191.5|51
1631836070000|2021-09-16 23:47:50|86244|86194|86243.2|86193.2|86244|86194|86241.8|86191.8|42
1631836080000|2021-09-16 23:48:00|86242.7|86192.7|86243.3|86193.3|86243.5|86193.5|86241.8|86191.8|45
1631836090000|2021-09-16 23:48:10|86243.1|86193.1|86243|86193|86243.4|86193.4|86242.1|86192.1|44
1631836100000|2021-09-16 23:48:20|86242.4|86192.4|86242.3|86192.3|86243.2|86193.2|86242|86192|44
1631836110000|2021-09-16 23:48:30|86242|86192|86242|86192|86243.1|86193.1|86242|86192|6
1631836120000|2021-09-16 23:48:40|86240.2|86190.2|86243|86193|86243.5|86193.5|86240.2|86190.2|43
1631836130000|2021-09-16 23:48:50|86242.5|86192.5|86241.7|86191.7|86243.1|86193.1|86240.9|86190.9|20
1631836140000|2021-09-16 23:49:00|86242.6|86192.6|86243.1|86193.1|86243.7|86193.7|86241.7|86191.7|52
1631836150000|2021-09-16 23:49:10|86243|86193|86242.3|86192.3|86243.5|86193.5|86242.1|86192.1|33
1631836160000|2021-09-16 23:49:20|86242.8|86192.8|86242.2|86192.2|86243.2|86193.2|86241.4|86191.4|39
1631836170000|2021-09-16 23:49:30|86241.4|86191.4|86243.4|86193.4|86243.4|86193.4|86241.2|86191.2|56
1631836180000|2021-09-16 23:49:40|86242.5|86192.5|86241.4|86191.4|86244|86194|86241.1|86191.1|47
1631836190000|2021-09-16 23:49:50|86241.3|86191.3|86242.1|86192.1|86242.5|86192.5|86240.5|86190.5|43
1631836200000|2021-09-16 23:50:00|86242.2|86192.2|86240.9|86190.9|86243.5|86193.5|86240.9|86190.9|52
1631836210000|2021-09-16 23:50:10|86242.4|86192.4|86240.7|86190.7|86242.4|86192.4|86240.2|86190.2|28
1631836220000|2021-09-16 23:50:20|86240.9|86190.9|86241.7|86191.7|86242.8|86192.8|86239.9|86189.9|50
1631836230000|2021-09-16 23:50:30|86242.1|86192.1|86242.2|86192.2|86243.9|86193.9|86240.9|86190.9|35
1631836240000|2021-09-16 23:50:40|86241.6|86191.6|86241|86191|86243.2|86193.2|86239.3|86189.3|59
1631836250000|2021-09-16 23:50:50|86240.6|86190.6|86239.5|86189.5|86241.5|86191.5|86237.1|86187.1|45
1631836260000|2021-09-16 23:51:00|86238.9|86188.9|86238|86188|86239.7|86189.7|86237.8|86187.8|40
1631836270000|2021-09-16 23:51:10|86238.9|86188.9|86238.6|86188.6|86239.7|86189.7|86237.6|86187.6|15
1631836280000|2021-09-16 23:51:20|86237.9|86187.9|86238|86188|86240.1|86190.1|86237.1|86187.1|58
1631836290000|2021-09-16 23:51:30|86237.6|86187.6|86237.7|86187.7|86239.4|86189.4|86237.1|86187.1|53
1631836300000|2021-09-16 23:51:40|86238|86188|86237.9|86187.9|86238.8|86188.8|86237.1|86187.1|51
1631836310000|2021-09-16 23:51:50|86239.3|86189.3|86237.4|86187.4|86239.3|86189.3|86236.2|86186.2|40
1631836320000|2021-09-16 23:52:00|86237.3|86187.3|86237.9|86187.9|86239.1|86189.1|86237|86187|29
1631836330000|2021-09-16 23:52:10|86236.8|86186.8|86237.6|86187.6|86238.6|86188.6|86236.8|86186.8|44
1631836340000|2021-09-16 23:52:20|86235.8|86185.8|86237.4|86187.4|86238.3|86188.3|86235.4|86185.4|30
1631836350000|2021-09-16 23:52:30|86237.6|86187.6|86237.8|86187.8|86238.6|86188.6|86237.1|86187.1|23
1631836360000|2021-09-16 23:52:40|86238|86188|86238.5|86188.5|86238.5|86188.5|86236.8|86186.8|25
1631836370000|2021-09-16 23:52:50|86238.4|86188.4|86237.6|86187.6|86239.2|86189.2|86236.8|86186.8|57
1631836380000|2021-09-16 23:53:00|86237.3|86187.3|86236.6|86186.6|86238.7|86188.7|86236.1|86186.1|9
1631836390000|2021-09-16 23:53:10|86236.4|86186.4|86238.2|86188.2|86239|86189|86236.2|86186.2|31
1631836400000|2021-09-16 23:53:20|86238.3|86188.3|86237.8|86187.8|86239.2|86189.2|86237.2|86187.2|45
1631836410000|2021-09-16 23:53:30|86237.9|86187.9|86238.5|86188.5|86239.5|86189.5|86237.5|86187.5|12
1631836420000|2021-09-16 23:53:40|86238.7|86188.7|86237.9|86187.9|86238.7|86188.7|86237.2|86187.2|29
1631836430000|2021-09-16 23:53:50|86237.4|86187.4|86238.2|86188.2|86239|86189|86237.2|86187.2|11
1631836440000|2021-09-16 23:54:00|86238.8|86188.8|86238.2|86188.2|86238.8|86188.8|86238.1|86188.1|7
1631836450000|2021-09-16 23:54:10|86238.6|86188.6|86238.3|86188.3|86239.2|86189.2|86237.8|86187.8|23
1631836460000|2021-09-16 23:54:20|86237.6|86187.6|86237.9|86187.9|86239.6|86189.6|86237|86187|44
1631836470000|2021-09-16 23:54:30|86237.7|86187.7|86238.3|86188.3|86238.5|86188.5|86235.7|86185.7|33
1631836480000|2021-09-16 23:54:40|86238.2|86188.2|86238.7|86188.7|86239|86189|86237.2|86187.2|54
1631836490000|2021-09-16 23:54:50|86238.2|86188.2|86237.4|86187.4|86239.1|86189.1|86237.2|86187.2|32
1631836500000|2021-09-16 23:55:00|86237.3|86187.3|86238.2|86188.2|86239.7|86189.7|86237.3|86187.3|35
1631836510000|2021-09-16 23:55:10|86238.8|86188.8|86237.5|86187.5|86239.2|86189.2|86237.1|86187.1|41
1631836520000|2021-09-16 23:55:20|86238.9|86188.9|86238.4|86188.4|86239.1|86189.1|86237.1|86187.1|11
1631836530000|2021-09-16 23:55:30|86238.2|86188.2|86237.9|86187.9|86238.5|86188.5|86237.3|86187.3|18
1631836540000|2021-09-16 23:55:40|86237.6|86187.6|86238.2|86188.2|86239.5|86189.5|86237|86187|45
1631836550000|2021-09-16 23:55:50|86238.6|86188.6|86243.1|86193.1|86243.6|86193.6|86238.5|86188.5|21
1631836560000|2021-09-16 23:56:00|86241.9|86191.9|86241.4|86191.4|86242.8|86192.8|86241.3|86191.3|18
1631836570000|2021-09-16 23:56:10|86241.3|86191.3|86241.4|86191.4|86242.3|86192.3|86241.1|86191.1|16
1631836580000|2021-09-16 23:56:20|86240.6|86190.6|86241.5|86191.5|86243|86193|86240.6|86190.6|30
1631836590000|2021-09-16 23:56:30|86241.6|86191.6|86241.8|86191.8|86243.3|86193.3|86241|86191|28
1631836600000|2021-09-16 23:56:40|86241.5|86191.5|86241|86191|86242.1|86192.1|86241|86191|12
1631836610000|2021-09-16 23:56:50|86241.2|86191.2|86242.8|86192.8|86243.5|86193.5|86240.7|86190.7|45
1631836620000|2021-09-16 23:57:00|86242.3|86192.3|86242.2|86192.2|86242.6|86192.6|86241.2|86191.2|24
1631836630000|2021-09-16 23:57:10|86242.1|86192.1|86241.2|86191.2|86243|86193|86241|86191|43
1631836640000|2021-09-16 23:57:20|86242.4|86192.4|86243|86193|86243.6|86193.6|86242.1|86192.1|30
1631836650000|2021-09-16 23:57:30|86242.2|86192.2|86242.3|86192.3|86243|86193|86241.6|86191.6|26
1631836660000|2021-09-16 23:57:40|86242.8|86192.8|86244.1|86194.1|86244.1|86194.1|86241.5|86191.5|35
1631836670000|2021-09-16 23:57:50|86243.3|86193.3|86242.1|86192.1|86243.6|86193.6|86241.9|86191.9|43
1631836680000|2021-09-16 23:58:00|86242.8|86192.8|86241|86191|86242.8|86192.8|86240.6|86190.6|54
1631836690000|2021-09-16 23:58:10|86241.1|86191.1|86239.6|86189.6|86241.7|86191.7|86239.6|86189.6|27
1631836700000|2021-09-16 23:58:20|86239.5|86189.5|86240.4|86190.4|86241.7|86191.7|86239.2|86189.2|47
1631836710000|2021-09-16 23:58:30|86240.3|86190.3|86239.8|86189.8|86240.8|86190.8|86239.8|86189.8|40
1631836720000|2021-09-16 23:58:40|86240|86190|86240.5|86190.5|86241.1|86191.1|86239.8|86189.8|46
1631836730000|2021-09-16 23:58:50|86240.9|86190.9|86241.2|86191.2|86242.1|86192.1|86239.8|86189.8|41
1631836740000|2021-09-16 23:59:00|86240.7|86190.7|86241.9|86191.9|86242.2|86192.2|86240.5|86190.5|30
1631836750000|2021-09-16 23:59:10|86241.6|86191.6|86241.8|86191.8|86241.8|86191.8|86240.1|86190.1|22
1631836760000|2021-09-16 23:59:20|86241.3|86191.3|86242.1|86192.1|86243|86193|86241|86191|35
1631836770000|2021-09-16 23:59:30|86241.9|86191.9|86242|86192|86243|86193|86241.3|86191.3|41
1631836780000|2021-09-16 23:59:40|86242.1|86192.1|86241.9|86191.9|86242.4|86192.4|86240.9|86190.9|39
1631836790000|2021-09-16 23:59:50|86241.8|86191.8|86241.5|86191.5|86242.9|86192.9|86240.3|86190.3|57
1631836800000|2021-09-17 00:00:00|86241.8|86191.8|86246.1|86196.1|86246.1|86196.1|86241.8|86191.8|59
1631836810000|2021-09-17 00:00:10|86245.1|86195.1|86243.7|86193.7|86245.9|86195.9|86243.7|86193.7|39
1631836820000|2021-09-17 00:00:20|86243.8|86193.8|86245.2|86195.2|86245.2|86195.2|86243.7|86193.7|29
1631836830000|2021-09-17 00:00:30|86245.3|86195.3|86244.1|86194.1|86245.6|86195.6|86242.5|86192.5|52
1631836840000|2021-09-17 00:00:40|86243|86193|86242.5|86192.5|86243.1|86193.1|86239.8|86189.8|58
1631836850000|2021-09-17 00:00:50|86242.9|86192.9|86241.9|86191.9|86243.2|86193.2|86241.8|86191.8|47
1631836860000|2021-09-17 00:01:00|86242|86192|86241.9|86191.9|86243.2|86193.2|86241.4|86191.4|52
1631836870000|2021-09-17 00:01:10|86242.1|86192.1|86237.8|86187.8|86243.2|86193.2|86237.1|86187.1|50
1631836880000|2021-09-17 00:01:20|86237.6|86187.6|86240.5|86190.5|86240.5|86190.5|86235.1|86185.1|58
1631836890000|2021-09-17 00:01:30|86240|86190|86242.2|86192.2|86244.4|86194.4|86240|86190|62
1631836900000|2021-09-17 00:01:40|86242.1|86192.1|86245|86195|86247|86197|86241.9|86191.9|32
1631836910000|2021-09-17 00:01:50|86246.5|86196.5|86246.7|86196.7|86248.5|86198.5|86244.4|86194.4|47
1631836920000|2021-09-17 00:02:00|86247|86197|86249.2|86199.2|86250.5|86200.5|86246.3|86196.3|56
1631836930000|2021-09-17 00:02:10|86248.6|86198.6|86244.7|86194.7|86249.6|86199.6|86244.5|86194.5|52
1631836940000|2021-09-17 00:02:20|86245.3|86195.3|86250.6|86200.6|86250.6|86200.6|86244.8|86194.8|55
1631836950000|2021-09-17 00:02:30|86250.2|86200.2|86249.4|86199.4|86250.8|86200.8|86248.7|86198.7|45
1631836960000|2021-09-17 00:02:40|86250.2|86200.2|86251.5|86201.5|86251.5|86201.5|86248.7|86198.7|47
1631836970000|2021-09-17 00:02:50|86251.3|86201.3|86250.5|86200.5|86252.6|86202.6|86248.8|86198.8|51
1631836980000|2021-09-17 00:03:00|86250.4|86200.4|86250.1|86200.1|86254|86204|86250.1|86200.1|57
1631836990000|2021-09-17 00:03:10|86250|86200|86253|86203|86253.2|86203.2|86247.6|86197.6|56
1631837000000|2021-09-17 00:03:20|86252.6|86202.6|86252.6|86202.6|86253.4|86203.4|86249.9|86199.9|51
1631837010000|2021-09-17 00:03:30|86251.9|86201.9|86252.7|86202.7|86253.5|86203.5|86251.6|86201.6|50
1631837020000|2021-09-17 00:03:40|86251.9|86201.9|86251.4|86201.4|86252.5|86202.5|86251.1|86201.1|30
1631837030000|2021-09-17 00:03:50|86251.2|86201.2|86249.9|86199.9|86252.7|86202.7|86249.9|86199.9|16
1631837040000|2021-09-17 00:04:00|86249.7|86199.7|86251.9|86201.9|86253|86203|86249.6|86199.6|42
1631837050000|2021-09-17 00:04:10|86252.4|86202.4|86250.7|86200.7|86252.4|86202.4|86248.1|86198.1|38
1631837060000|2021-09-17 00:04:20|86250.9|86200.9|86251.1|86201.1|86252.6|86202.6|86250.7|86200.7|62
1631837070000|2021-09-17 00:04:30|86251.7|86201.7|86251.5|86201.5|86252.8|86202.8|86251.1|86201.1|37
1631837080000|2021-09-17 00:04:40|86251.8|86201.8|86252.2|86202.2|86253.1|86203.1|86251.7|86201.7|35
1631837090000|2021-09-17 00:04:50|86251.9|86201.9|86255|86205|86255.5|86205.5|86251.5|86201.5|50
1631837100000|2021-09-17 00:05:00|86254.8|86204.8|86256.4|86206.4|86257.7|86207.7|86254.8|86204.8|53
1631837110000|2021-09-17 00:05:10|86256.5|86206.5|86265.8|86215.8|86265.8|86215.8|86256.2|86206.2|60
1631837120000|2021-09-17 00:05:20|86265.4|86215.4|86268.1|86218.1|86268.9|86218.9|86263.5|86213.5|56
1631837130000|2021-09-17 00:05:30|86268.4|86218.4|86267.4|86217.4|86269.9|86219.9|86266|86216|59
1631837140000|2021-09-17 00:05:40|86266.1|86216.1|86263.8|86213.8|86268.1|86218.1|86260.4|86210.4|62
1631837150000|2021-09-17 00:05:50|86263.9|86213.9|86260.3|86210.3|86265.2|86215.2|86259.4|86209.4|48
1631837160000|2021-09-17 00:06:00|86260.8|86210.8|86259.2|86209.2|86261|86211|86259|86209|35
1631837170000|2021-09-17 00:06:10|86259.6|86209.6|86262.8|86212.8|86264.3|86214.3|86258.5|86208.5|56
1631837180000|2021-09-17 00:06:20|86262.6|86212.6|86269.5|86219.5|86269.5|86219.5|86262|86212|53
1631837190000|2021-09-17 00:06:30|86267.5|86217.5|86265.9|86215.9|86269.9|86219.9|86265.1|86215.1|47
1631837200000|2021-09-17 00:06:40|86266|86216|86264.6|86214.6|86267.3|86217.3|86263.5|86213.5|35
1631837210000|2021-09-17 00:06:50|86263.8|86213.8|86263.3|86213.3|86265.2|86215.2|86263|86213|34
1631837220000|2021-09-17 00:07:00|86263.2|86213.2|86266.9|86216.9|86267.6|86217.6|86263|86213|35
1631837230000|2021-09-17 00:07:10|86266.8|86216.8|86268.9|86218.9|86270|86220|86265.7|86215.7|39
1631837240000|2021-09-17 00:07:20|86269.4|86219.4|86266.4|86216.4|86270.9|86220.9|86266|86216|31
1631837250000|2021-09-17 00:07:30|86268|86218|86267.3|86217.3|86268.7|86218.7|86266|86216|34
1631837260000|2021-09-17 00:07:40|86266.8|86216.8|86267.9|86217.9|86269.6|86219.6|86266.2|86216.2|36
1631837270000|2021-09-17 00:07:50|86268.5|86218.5|86268.1|86218.1|86269.3|86219.3|86267.5|86217.5|30
1631837280000|2021-09-17 00:08:00|86268|86218|86268.4|86218.4|86269.3|86219.3|86267.2|86217.2|45
1631837290000|2021-09-17 00:08:10|86268.5|86218.5|86267.1|86217.1|86268.8|86218.8|86266.6|86216.6|32
1631837300000|2021-09-17 00:08:20|86267.9|86217.9|86266.9|86216.9|86267.9|86217.9|86266.4|86216.4|50
1631837310000|2021-09-17 00:08:30|86267.1|86217.1|86267.6|86217.6|86267.9|86217.9|86266.8|86216.8|49
1631837320000|2021-09-17 00:08:40|86267.4|86217.4|86267.5|86217.5|86268.6|86218.6|86266.9|86216.9|48
1631837330000|2021-09-17 00:08:50|86267.4|86217.4|86274.1|86224.1|86274.5|86224.5|86267.4|86217.4|61
1631837340000|2021-09-17 00:09:00|86273.7|86223.7|86269.6|86219.6|86273.7|86223.7|86266.6|86216.6|49
1631837350000|2021-09-17 00:09:10|86268.6|86218.6|86270|86220|86271.3|86221.3|86268.6|86218.6|55
1631837360000|2021-09-17 00:09:20|86270.2|86220.2|86271.1|86221.1|86271.6|86221.6|86269.3|86219.3|43
1631837370000|2021-09-17 00:09:30|86271|86221|86270.3|86220.3|86271.6|86221.6|86270|86220|51
1631837380000|2021-09-17 00:09:40|86270.7|86220.7|86267.8|86217.8|86270.9|86220.9|86266.4|86216.4|30
1631837390000|2021-09-17 00:09:50|86268.4|86218.4|86270.8|86220.8|86271.2|86221.2|86268.3|86218.3|25
1631837400000|2021-09-17 00:10:00|86270.1|86220.1|86267|86217|86270.9|86220.9|86266.3|86216.3|45
1631837410000|2021-09-17 00:10:10|86267.2|86217.2|86267.6|86217.6|86267.8|86217.8|86266|86216|39
1631837420000|2021-09-17 00:10:20|86267.3|86217.3|86267.8|86217.8|86268.6|86218.6|86266.4|86216.4|32
1631837430000|2021-09-17 00:10:30|86267.9|86217.9|86267.3|86217.3|86267.9|86217.9|86266.3|86216.3|18
1631837440000|2021-09-17 00:10:40|86268.2|86218.2|86272.4|86222.4|86272.4|86222.4|86267|86217|34
1631837450000|2021-09-17 00:10:50|86272.1|86222.1|86271.2|86221.2|86272.3|86222.3|86271.1|86221.1|16
1631837460000|2021-09-17 00:11:00|86270.8|86220.8|86265.2|86215.2|86271.8|86221.8|86264.1|86214.1|55
1631837470000|2021-09-17 00:11:10|86264.4|86214.4|86263.1|86213.1|86265.8|86215.8|86261.8|86211.8|50
1631837480000|2021-09-17 00:11:20|86263.4|86213.4|86264.9|86214.9|86266.4|86216.4|86261.7|86211.7|52
1631837490000|2021-09-17 00:11:30|86264.5|86214.5|86267.7|86217.7|86268.1|86218.1|86264.1|86214.1|50
1631837500000|2021-09-17 00:11:40|86268|86218|86266.2|86216.2|86268.9|86218.9|86265.1|86215.1|58
1631837510000|2021-09-17 00:11:50|86266.1|86216.1|86266.6|86216.6|86267.3|86217.3|86264.2|86214.2|55
1631837520000|2021-09-17 00:12:00|86266.5|86216.5|86265.3|86215.3|86267.2|86217.2|86265|86215|19
1631837530000|2021-09-17 00:12:10|86264.8|86214.8|86260.8|86210.8|86265.5|86215.5|86259|86209|50
1631837540000|2021-09-17 00:12:20|86260.7|86210.7|86261.3|86211.3|86261.7|86211.7|86259.3|86209.3|24
1631837550000|2021-09-17 00:12:30|86260.1|86210.1|86263|86213|86263.4|86213.4|86259.3|86209.3|22
1631837560000|2021-09-17 00:12:40|86263.2|86213.2|86263.6|86213.6|86264.5|86214.5|86262.3|86212.3|41
1631837570000|2021-09-17 00:12:50|86264.6|86214.6|86264|86214|86265.2|86215.2|86263.4|86213.4|20
1631837580000|2021-09-17 00:13:00|86263.6|86213.6|86261.6|86211.6|86264.2|86214.2|86261.3|86211.3|37
1631837590000|2021-09-17 00:13:10|86261.4|86211.4|86262.3|86212.3|86263.1|86213.1|86261.4|86211.4|32
1631837600000|2021-09-17 00:13:20|86262.9|86212.9|86261.9|86211.9|86263.2|86213.2|86261.2|86211.2|42
1631837610000|2021-09-17 00:13:30|86262.1|86212.1|86262.2|86212.2|86263.2|86213.2|86261.2|86211.2|39
1631837620000|2021-09-17 00:13:40|86262.3|86212.3|86261.9|86211.9|86262.8|86212.8|86260.5|86210.5|43
1631837630000|2021-09-17 00:13:50|86261.8|86211.8|86263.9|86213.9|86263.9|86213.9|86261.2|86211.2|38
1631837640000|2021-09-17 00:14:00|86262.8|86212.8|86266.2|86216.2|86266.2|86216.2|86262.8|86212.8|44
1631837650000|2021-09-17 00:14:10|86266.6|86216.6|86265.7|86215.7|86266.6|86216.6|86265|86215|11
1631837660000|2021-09-17 00:14:20|86264.8|86214.8|86265|86215|86265.6|86215.6|86264.5|86214.5|10
1631837670000|2021-09-17 00:14:30|86265.5|86215.5|86267.9|86217.9|86268.8|86218.8|86265.2|86215.2|54
1631837680000|2021-09-17 00:14:40|86268.1|86218.1|86271.6|86221.6|86272|86222|86267.1|86217.1|47
1631837690000|2021-09-17 00:14:50|86271.3|86221.3|86270|86220|86273.2|86223.2|86267.2|86217.2|25
1631837700000|2021-09-17 00:15:00|86268.9|86218.9|86273.2|86223.2|86274|86224|86268.8|86218.8|55
1631837710000|2021-09-17 00:15:10|86273.3|86223.3|86267.3|86217.3|86273.5|86223.5|86266.5|86216.5|47
1631837720000|2021-09-17 00:15:20|86267.4|86217.4|86263.9|86213.9|86267.4|86217.4|86263.9|86213.9|36
1631837730000|2021-09-17 00:15:30|86264.6|86214.6|86264.9|86214.9|86265|86215|86263.2|86213.2|33
1631837740000|2021-09-17 00:15:40|86264.7|86214.7|86264|86214|86264.8|86214.8|86262.8|86212.8|27
1631837750000|2021-09-17 00:15:50|86263.9|86213.9|86265.2|86215.2|86266.3|86216.3|86263.7|86213.7|55
1631837760000|2021-09-17 00:16:00|86264.9|86214.9|86265.5|86215.5|86266.1|86216.1|86263.5|86213.5|43
1631837770000|2021-09-17 00:16:10|86266|86216|86267.3|86217.3|86267.9|86217.9|86265.1|86215.1|53
1631837780000|2021-09-17 00:16:20|86266.5|86216.5|86263.7|86213.7|86266.5|86216.5|86263.1|86213.1|42
1631837790000|2021-09-17 00:16:30|86264.3|86214.3|86262.4|86212.4|86264.7|86214.7|86262.4|86212.4|35
1631837800000|2021-09-17 00:16:40|86262.1|86212.1|86263.4|86213.4|86264.6|86214.6|86261.6|86211.6|46
1631837810000|2021-09-17 00:16:50|86263.7|86213.7|86263.4|86213.4|86266.6|86216.6|86263.2|86213.2|46
1631837820000|2021-09-17 00:17:00|86263.2|86213.2|86268.3|86218.3|86268.6|86218.6|86263.2|86213.2|57
1631837830000|2021-09-17 00:17:10|86268.1|86218.1|86269.3|86219.3|86270|86220|86267.4|86217.4|41
1631837840000|2021-09-17 00:17:20|86269.9|86219.9|86270.6|86220.6|86271.4|86221.4|86268.4|86218.4|33
1631837850000|2021-09-17 00:17:30|86272.9|86222.9|86273.3|86223.3|86273.3|86223.3|86272.1|86222.1|10
1631837860000|2021-09-17 00:17:40|86273.9|86223.9|86272.5|86222.5|86273.9|86223.9|86271.1|86221.1|38
1631837870000|2021-09-17 00:17:50|86272.1|86222.1|86271.2|86221.2|86273.6|86223.6|86270.6|86220.6|48
1631837880000|2021-09-17 00:18:00|86271.1|86221.1|86269.5|86219.5|86272.3|86222.3|86269.2|86219.2|51
1631837890000|2021-09-17 00:18:10|86269.8|86219.8|86271|86221|86271.2|86221.2|86269.4|86219.4|56
1631837900000|2021-09-17 00:18:20|86270.7|86220.7|86269.2|86219.2|86271.3|86221.3|86268.5|86218.5|51
1631837910000|2021-09-17 00:18:30|86269.3|86219.3|86265.5|86215.5|86270.7|86220.7|86265.5|86215.5|58
1631837920000|2021-09-17 00:18:40|86266.1|86216.1|86266.5|86216.5|86267.7|86217.7|86266|86216|53
1631837930000|2021-09-17 00:18:50|86266.4|86216.4|86264.9|86214.9|86267.2|86217.2|86264.1|86214.1|56
1631837940000|2021-09-17 00:19:00|86265.1|86215.1|86268.3|86218.3|86268.4|86218.4|86263.9|86213.9|56
1631837950000|2021-09-17 00:19:10|86268.1|86218.1|86265.2|86215.2|86268.3|86218.3|86265.1|86215.1|49
1631837960000|2021-09-17 00:19:20|86264.6|86214.6|86263.2|86213.2|86264.9|86214.9|86262.9|86212.9|50
1631837970000|2021-09-17 00:19:30|86263.1|86213.1|86263.3|86213.3|86264.7|86214.7|86262.4|86212.4|50
1631837980000|2021-09-17 00:19:40|86262.8|86212.8|86261.8|86211.8|86264.1|86214.1|86261.8|86211.8|42
1631837990000|2021-09-17 00:19:50|86262.8|86212.8|86263.3|86213.3|86263.5|86213.5|86261.7|86211.7|37
1631838000000|2021-09-17 00:20:00|86263.6|86213.6|86266.6|86216.6|86266.9|86216.9|86262.7|86212.7|46
1631838010000|2021-09-17 00:20:10|86265.9|86215.9|86265.3|86215.3|86268.1|86218.1|86264.9|86214.9|53
1631838020000|2021-09-17 00:20:20|86265.1|86215.1|86268.5|86218.5|86268.5|86218.5|86264.7|86214.7|45
1631838030000|2021-09-17 00:20:30|86267.6|86217.6|86267.9|86217.9|86269.4|86219.4|86267.3|86217.3|48
1631838040000|2021-09-17 00:20:40|86267.8|86217.8|86267.1|86217.1|86268.6|86218.6|86266.3|86216.3|44
1631838050000|2021-09-17 00:20:50|86267.2|86217.2|86271.1|86221.1|86273.2|86223.2|86267.2|86217.2|44
1631838060000|2021-09-17 00:21:00|86271.2|86221.2|86270.1|86220.1|86272.4|86222.4|86270|86220|35
1631838070000|2021-09-17 00:21:10|86270.2|86220.2|86271.7|86221.7|86272.7|86222.7|86269.6|86219.6|28
1631838080000|2021-09-17 00:21:20|86272|86222|86270.5|86220.5|86272.8|86222.8|86269.7|86219.7|53
1631838090000|2021-09-17 00:21:30|86270|86220|86272|86222|86274.5|86224.5|86270|86220|56
1631838100000|2021-09-17 00:21:40|86272.5|86222.5|86272.7|86222.7|86276|86226|86271.8|86221.8|51
1631838110000|2021-09-17 00:21:50|86272.4|86222.4|86274|86224|86274.9|86224.9|86272.2|86222.2|51
1631838120000|2021-09-17 00:22:00|86273.5|86223.5|86273.6|86223.6|86274.5|86224.5|86271.1|86221.1|23
1631838130000|2021-09-17 00:22:10|86272.4|86222.4|86272.2|86222.2|86274.4|86224.4|86272|86222|35
1631838140000|2021-09-17 00:22:20|86271.9|86221.9|86271.9|86221.9|86272.6|86222.6|86270.6|86220.6|45
1631838150000|2021-09-17 00:22:30|86272|86222|86268.8|86218.8|86272.6|86222.6|86266.5|86216.5|41
1631838160000|2021-09-17 00:22:40|86268.6|86218.6|86268.6|86218.6|86270.2|86220.2|86267.1|86217.1|17
1631838170000|2021-09-17 00:22:50|86268.3|86218.3|86268.6|86218.6|86269.3|86219.3|86267.8|86217.8|21
1631838180000|2021-09-17 00:23:00|86268.1|86218.1|86268.1|86218.1|86270.4|86220.4|86267.2|86217.2|47
1631838190000|2021-09-17 00:23:10|86268|86218|86268.2|86218.2|86269.9|86219.9|86267.5|86217.5|46
1631838200000|2021-09-17 00:23:20|86267.5|86217.5|86266|86216|86269.1|86219.1|86264.6|86214.6|52
1631838210000|2021-09-17 00:23:30|86266.2|86216.2|86264.3|86214.3|86268.9|86218.9|86262.9|86212.9|57
1631838220000|2021-09-17 00:23:40|86264.1|86214.1|86265.7|86215.7|86266.3|86216.3|86263.3|86213.3|59
1631838230000|2021-09-17 00:23:50|86265.6|86215.6|86264.6|86214.6|86265.6|86215.6|86263.2|86213.2|52
1631838240000|2021-09-17 00:24:00|86264.5|86214.5|86265.3|86215.3|86265.3|86215.3|86262.6|86212.6|58
1631838250000|2021-09-17 00:24:10|86265.6|86215.6|86264|86214|86265.6|86215.6|86263.5|86213.5|42
1631838260000|2021-09-17 00:24:20|86263.9|86213.9|86265.2|86215.2|86266|86216|86263.6|86213.6|37
1631838270000|2021-09-17 00:24:30|86265.7|86215.7|86264.7|86214.7|86266|86216|86263.4|86213.4|47
1631838280000|2021-09-17 00:24:40|86264.9|86214.9|86264.5|86214.5|86266.4|86216.4|86264|86214|46
1631838290000|2021-09-17 00:24:50|86263.8|86213.8|86264.9|86214.9|86266.2|86216.2|86263.3|86213.3|58
1631838300000|2021-09-17 00:25:00|86264.7|86214.7|86263.6|86213.6|86265.8|86215.8|86263.2|86213.2|42
1631838310000|2021-09-17 00:25:10|86264|86214|86265.3|86215.3|86266|86216|86264|86214|37
1631838320000|2021-09-17 00:25:20|86265.1|86215.1|86263.3|86213.3|86265.4|86215.4|86262.5|86212.5|47
1631838330000|2021-09-17 00:25:30|86263.4|86213.4|86263.4|86213.4|86265.8|86215.8|86262.7|86212.7|44
1631838340000|2021-09-17 00:25:40|86263.7|86213.7|86264.4|86214.4|86275.1|86225.1|86262.9|86212.9|39
1631838350000|2021-09-17 00:25:50|86264.2|86214.2|86264.5|86214.5|86265.7|86215.7|86262.9|86212.9|48
1631838360000|2021-09-17 00:26:00|86263.7|86213.7|86263.6|86213.6|86265|86215|86263|86213|42
1631838370000|2021-09-17 00:26:10|86263.7|86213.7|86265.3|86215.3|86265.7|86215.7|86263.6|86213.6|40
1631838380000|2021-09-17 00:26:20|86265.7|86215.7|86263.4|86213.4|86265.7|86215.7|86263.2|86213.2|34
1631838390000|2021-09-17 00:26:30|86263.1|86213.1|86264.6|86214.6|86267.1|86217.1|86262.8|86212.8|41
1631838400000|2021-09-17 00:26:40|86264.5|86214.5|86265.1|86215.1|86265.1|86215.1|86262.5|86212.5|24
1631838410000|2021-09-17 00:26:50|86263.6|86213.6|86263.1|86213.1|86265.7|86215.7|86261.9|86211.9|30
1631838420000|2021-09-17 00:27:00|86263|86213|86268.5|86218.5|86269.9|86219.9|86263|86213|60
1631838430000|2021-09-17 00:27:10|86268.3|86218.3|86269.5|86219.5|86270.2|86220.2|86267|86217|48
1631838440000|2021-09-17 00:27:20|86269|86219|86268.2|86218.2|86270|86220|86267|86217|54
1631838450000|2021-09-17 00:27:30|86268.9|86218.9|86266.2|86216.2|86270|86220|86266.1|86216.1|52
1631838460000|2021-09-17 00:27:40|86267.2|86217.2|86273.1|86223.1|86273.1|86223.1|86266.3|86216.3|56
1631838470000|2021-09-17 00:27:50|86273.3|86223.3|86274.4|86224.4|86274.6|86224.6|86270.5|86220.5|65
1631838480000|2021-09-17 00:28:00|86273.8|86223.8|86273.5|86223.5|86274.2|86224.2|86271.6|86221.6|57
1631838490000|2021-09-17 00:28:10|86273.7|86223.7|86273.6|86223.6|86276.4|86226.4|86271.8|86221.8|51
1631838500000|2021-09-17 00:28:20|86273.5|86223.5|86273.3|86223.3|86274.2|86224.2|86272.4|86222.4|48
1631838510000|2021-09-17 00:28:30|86273.4|86223.4|86271.3|86221.3|86274.2|86224.2|86269.7|86219.7|58
1631838520000|2021-09-17 00:28:40|86271.5|86221.5|86271.8|86221.8|86272.8|86222.8|86270.7|86220.7|44
1631838530000|2021-09-17 00:28:50|86271.7|86221.7|86271.9|86221.9|86273.7|86223.7|86271.2|86221.2|42
1631838540000|2021-09-17 00:29:00|86271.4|86221.4|86272.1|86222.1|86274.1|86224.1|86271.4|86221.4|57
1631838550000|2021-09-17 00:29:10|86271.7|86221.7|86271.1|86221.1|86272.1|86222.1|86270.6|86220.6|29
1631838560000|2021-09-17 00:29:20|86270.6|86220.6|86272.2|86222.2|86273.3|86223.3|86270.6|86220.6|18
1631838570000|2021-09-17 00:29:30|86272.3|86222.3|86268.6|86218.6|86272.7|86222.7|86267.1|86217.1|36
1631838580000|2021-09-17 00:29:40|86268.3|86218.3|86267.3|86217.3|86269|86219|86266.4|86216.4|50
1631838590000|2021-09-17 00:29:50|86266.8|86216.8|86268.4|86218.4|86268.9|86218.9|86266.8|86216.8|57
1631838600000|2021-09-17 00:30:00|86268.1|86218.1|86258|86208|86270|86220|86258|86208|52
1631838610000|2021-09-17 00:30:10|86259.1|86209.1|86260|86210|86260.6|86210.6|86257.3|86207.3|38
1631838620000|2021-09-17 00:30:20|86259.5|86209.5|86256.3|86206.3|86259.6|86209.6|86255.2|86205.2|40
1631838630000|2021-09-17 00:30:30|86256.7|86206.7|86260.4|86210.4|86262.7|86212.7|86255|86205|63
1631838640000|2021-09-17 00:30:40|86261.1|86211.1|86261.2|86211.2|86264|86214|86260.4|86210.4|64
1631838650000|2021-09-17 00:30:50|86261|86211|86260.4|86210.4|86262.7|86212.7|86259.3|86209.3|46
1631838660000|2021-09-17 00:31:00|86259.9|86209.9|86261.2|86211.2|86262.3|86212.3|86259.1|86209.1|51
1631838670000|2021-09-17 00:31:10|86261.3|86211.3|86260.3|86210.3|86261.3|86211.3|86259.1|86209.1|37
1631838680000|2021-09-17 00:31:20|86259.9|86209.9|86259.3|86209.3|86260.5|86210.5|86258.2|86208.2|35
1631838690000|2021-09-17 00:31:30|86260|86210|86257.7|86207.7|86267.6|86217.6|86256.6|86206.6|60
1631838700000|2021-09-17 00:31:40|86257.4|86207.4|86257.2|86207.2|86259.6|86209.6|86255.5|86205.5|41
1631838710000|2021-09-17 00:31:50|86256.2|86206.2|86255.7|86205.7|86257.2|86207.2|86254.4|86204.4|29
1631838720000|2021-09-17 00:32:00|86256.9|86206.9|86254.6|86204.6|86256.9|86206.9|86253.1|86203.1|38
1631838730000|2021-09-17 00:32:10|86254.4|86204.4|86256.4|86206.4|86257.7|86207.7|86254.4|86204.4|37
1631838740000|2021-09-17 00:32:20|86256.2|86206.2|86253.6|86203.6|86257|86207|86252.9|86202.9|49
1631838750000|2021-09-17 00:32:30|86253.1|86203.1|86253.1|86203.1|86254.4|86204.4|86249.6|86199.6|40
1631838760000|2021-09-17 00:32:40|86253.8|86203.8|86255.5|86205.5|86258.6|86208.6|86252.6|86202.6|53
1631838770000|2021-09-17 00:32:50|86254.9|86204.9|86253.2|86203.2|86255|86205|86252.1|86202.1|53
1631838780000|2021-09-17 00:33:00|86253|86203|86253.4|86203.4|86254.6|86204.6|86252.6|86202.6|46
1631838790000|2021-09-17 00:33:10|86253.5|86203.5|86253.2|86203.2|86254.1|86204.1|86252.3|86202.3|54
1631838800000|2021-09-17 00:33:20|86253.1|86203.1|86252.5|86202.5|86254.5|86204.5|86251.7|86201.7|52
1631838810000|2021-09-17 00:33:30|86252.9|86202.9|86253.8|86203.8|86254.7|86204.7|86252|86202|30
1631838820000|2021-09-17 00:33:40|86254.4|86204.4|86253.9|86203.9|86254.8|86204.8|86252.9|86202.9|31
1631838830000|2021-09-17 00:33:50|86253.3|86203.3|86252.7|86202.7|86254.1|86204.1|86252.6|86202.6|55
1631838840000|2021-09-17 00:34:00|86252.6|86202.6|86253.9|86203.9|86255.2|86205.2|86252.6|86202.6|63
1631838850000|2021-09-17 00:34:10|86254.6|86204.6|86254|86204|86254.7|86204.7|86251.9|86201.9|56
1631838860000|2021-09-17 00:34:20|86253.7|86203.7|86257.3|86207.3|86260.1|86210.1|86252.9|86202.9|59
1631838870000|2021-09-17 00:34:30|86257.4|86207.4|86258.4|86208.4|86259.9|86209.9|86257.4|86207.4|31
1631838880000|2021-09-17 00:34:40|86259.2|86209.2|86256.7|86206.7|86259.2|86209.2|86255.7|86205.7|61
1631838890000|2021-09-17 00:34:50|86256.4|86206.4|86256|86206|86258|86208|86254.2|86204.2|50
1631838900000|2021-09-17 00:35:00|86255.2|86205.2|86256.9|86206.9|86259.3|86209.3|86253.9|86203.9|59
1631838910000|2021-09-17 00:35:10|86257.2|86207.2|86256.6|86206.6|86258.7|86208.7|86255.8|86205.8|43
1631838920000|2021-09-17 00:35:20|86256.1|86206.1|86256.8|86206.8|86258.5|86208.5|86255.5|86205.5|40
1631838930000|2021-09-17 00:35:30|86256.7|86206.7|86256.3|86206.3|86258|86208|86255.3|86205.3|56
1631838940000|2021-09-17 00:35:40|86256.7|86206.7|86255.3|86205.3|86257.2|86207.2|86253.9|86203.9|25
1631838950000|2021-09-17 00:35:50|86254.7|86204.7|86252.9|86202.9|86254.7|86204.7|86251.7|86201.7|37
1631838960000|2021-09-17 00:36:00|86252.8|86202.8|86251.6|86201.6|86254.7|86204.7|86251.6|86201.6|37
1631838970000|2021-09-17 00:36:10|86251.7|86201.7|86251.8|86201.8|86253.1|86203.1|86251.4|86201.4|22
1631838980000|2021-09-17 00:36:20|86252.7|86202.7|86256|86206|86257.6|86207.6|86252.7|86202.7|27
1631838990000|2021-09-17 00:36:30|86255.4|86205.4|86254.7|86204.7|86258.2|86208.2|86254.5|86204.5|26
1631839000000|2021-09-17 00:36:40|86254.5|86204.5|86253.9|86203.9|86254.8|86204.8|86253.7|86203.7|19
1631839010000|2021-09-17 00:36:50|86253.6|86203.6|86254.1|86204.1|86255.4|86205.4|86253.1|86203.1|24
1631839020000|2021-09-17 00:37:00|86253.7|86203.7|86256|86206|86256.1|86206.1|86253.7|86203.7|35
1631839030000|2021-09-17 00:37:10|86256.1|86206.1|86258|86208|86258.8|86208.8|86255.3|86205.3|28
1631839040000|2021-09-17 00:37:20|86257.6|86207.6|86254.1|86204.1|86257.6|86207.6|86253.2|86203.2|24
1631839050000|2021-09-17 00:37:30|86253.9|86203.9|86254.5|86204.5|86254.9|86204.9|86252.2|86202.2|28
1631839060000|2021-09-17 00:37:40|86254.3|86204.3|86255.6|86205.6|86255.6|86205.6|86253.9|86203.9|15
1631839070000|2021-09-17 00:37:50|86255|86205|86258.7|86208.7|86258.7|86208.7|86254.6|86204.6|24
1631839080000|2021-09-17 00:38:00|86258.4|86208.4|86257.7|86207.7|86258.8|86208.8|86256.5|86206.5|29
1631839090000|2021-09-17 00:38:10|86258.3|86208.3|86258.5|86208.5|86259.8|86209.8|86257.8|86207.8|22
1631839100000|2021-09-17 00:38:20|86258.8|86208.8|86261.1|86211.1|86261.3|86211.3|86257.8|86207.8|30
1631839110000|2021-09-17 00:38:30|86261.2|86211.2|86262.3|86212.3|86265.5|86215.5|86260.2|86210.2|54
1631839120000|2021-09-17 00:38:40|86263.1|86213.1|86262.6|86212.6|86265.4|86215.4|86261.4|86211.4|38
1631839130000|2021-09-17 00:38:50|86262.1|86212.1|86258|86208|86263.7|86213.7|86257.7|86207.7|57
1631839140000|2021-09-17 00:39:00|86257.7|86207.7|86262|86212|86263.7|86213.7|86257.4|86207.4|42
1631839150000|2021-09-17 00:39:10|86261.8|86211.8|86261.1|86211.1|86262.8|86212.8|86260.2|86210.2|22
1631839160000|2021-09-17 00:39:20|86260.7|86210.7|86259.7|86209.7|86262.1|86212.1|86256.7|86206.7|45
1631839170000|2021-09-17 00:39:30|86258.9|86208.9|86260.6|86210.6|86262.4|86212.4|86257.8|86207.8|43
1631839180000|2021-09-17 00:39:40|86260.7|86210.7|86262.9|86212.9|86263.1|86213.1|86259.8|86209.8|32
1631839190000|2021-09-17 00:39:50|86262.8|86212.8|86263.6|86213.6|86264.1|86214.1|86261.6|86211.6|28
1631839200000|2021-09-17 00:40:00|86263.8|86213.8|86261.8|86211.8|86265|86215|86261.8|86211.8|52
1631839210000|2021-09-17 00:40:10|86261.1|86211.1|86257|86207|86262.9|86212.9|86256.5|86206.5|54
1631839220000|2021-09-17 00:40:20|86257.6|86207.6|86257.7|86207.7|86259|86209|86256.7|86206.7|48
1631839230000|2021-09-17 00:40:30|86257.1|86207.1|86257.1|86207.1|86258|86208|86256.4|86206.4|29
1631839240000|2021-09-17 00:40:40|86257.2|86207.2|86266.8|86216.8|86267.1|86217.1|86257.2|86207.2|33
1631839250000|2021-09-17 00:40:50|86267.4|86217.4|86266.4|86216.4|86268|86218|86264.3|86214.3|44
1631839260000|2021-09-17 00:41:00|86267.4|86217.4|86266.7|86216.7|86267.4|86217.4|86263.1|86213.1|48
1631839270000|2021-09-17 00:41:10|86265.3|86215.3|86266.3|86216.3|86269.7|86219.7|86263.8|86213.8|57
1631839280000|2021-09-17 00:41:20|86266.5|86216.5|86269|86219|86269.8|86219.8|86266.5|86216.5|48
1631839290000|2021-09-17 00:41:30|86268.6|86218.6|86274|86224|86274.9|86224.9|86268.3|86218.3|34
1631839300000|2021-09-17 00:41:40|86274.7|86224.7|86274.2|86224.2|86276.2|86226.2|86273.7|86223.7|37
1631839310000|2021-09-17 00:41:50|86274.8|86224.8|86272.6|86222.6|86275.1|86225.1|86271.6|86221.6|49
1631839320000|2021-09-17 00:42:00|86273|86223|86275.9|86225.9|86278.1|86228.1|86273|86223|58
1631839330000|2021-09-17 00:42:10|86275.5|86225.5|86273.9|86223.9|86276.2|86226.2|86273.5|86223.5|52
1631839340000|2021-09-17 00:42:20|86273.5|86223.5|86276.5|86226.5|86277.8|86227.8|86273.5|86223.5|49
1631839350000|2021-09-17 00:42:30|86277|86227|86279.9|86229.9|86282.8|86232.8|86275.9|86225.9|55
1631839360000|2021-09-17 00:42:40|86280.7|86230.7|86280.7|86230.7|86282.3|86232.3|86279.4|86229.4|44
1631839370000|2021-09-17 00:42:50|86280.1|86230.1|86280.5|86230.5|86281.6|86231.6|86278|86228|26
1631839380000|2021-09-17 00:43:00|86282.2|86232.2|86280.9|86230.9|86283.4|86233.4|86279.4|86229.4|39
1631839390000|2021-09-17 00:43:10|86280.7|86230.7|86280|86230|86281.2|86231.2|86278.6|86228.6|56
1631839400000|2021-09-17 00:43:20|86280.5|86230.5|86280.4|86230.4|86282.1|86232.1|86279.6|86229.6|44
1631839410000|2021-09-17 00:43:30|86280.8|86230.8|86281.8|86231.8|86283.5|86233.5|86279.5|86229.5|14
1631839420000|2021-09-17 00:43:40|86281.6|86231.6|86280.8|86230.8|86282.9|86232.9|86280.6|86230.6|41
1631839430000|2021-09-17 00:43:50|86282|86232|86281|86231|86282.6|86232.6|86280.7|86230.7|12
1631839440000|2021-09-17 00:44:00|86281.9|86231.9|86277.6|86227.6|86283.5|86233.5|86277.2|86227.2|45
1631839450000|2021-09-17 00:44:10|86277.7|86227.7|86275.9|86225.9|86280.1|86230.1|86274.6|86224.6|48
1631839460000|2021-09-17 00:44:20|86275.8|86225.8|86275.2|86225.2|86276.6|86226.6|86274.3|86224.3|13
1631839470000|2021-09-17 00:44:30|86274.6|86224.6|86275.3|86225.3|86275.8|86225.8|86274.5|86224.5|57
1631839480000|2021-09-17 00:44:40|86275.2|86225.2|86275.3|86225.3|86278.4|86228.4|86274.5|86224.5|43
1631839490000|2021-09-17 00:44:50|86275.5|86225.5|86277|86227|86277.3|86227.3|86274.5|86224.5|47
1631839500000|2021-09-17 00:45:00|86277.2|86227.2|86277.9|86227.9|86279.4|86229.4|86277.1|86227.1|39
1631839510000|2021-09-17 00:45:10|86278.1|86228.1|86279.1|86229.1|86281.3|86231.3|86277.6|86227.6|24
1631839520000|2021-09-17 00:45:20|86278.6|86228.6|86277.4|86227.4|86278.6|86228.6|86276.7|86226.7|18
1631839530000|2021-09-17 00:45:30|86277.5|86227.5|86277.5|86227.5|86277.6|86227.6|86276.4|86226.4|18
1631839540000|2021-09-17 00:45:40|86276.7|86226.7|86278.3|86228.3|86279.9|86229.9|86276.7|86226.7|36
1631839550000|2021-09-17 00:45:50|86278.6|86228.6|86278.7|86228.7|86279.2|86229.2|86278.1|86228.1|9
1631839560000|2021-09-17 00:46:00|86277.9|86227.9|86277.7|86227.7|86278.8|86228.8|86276.6|86226.6|22
1631839570000|2021-09-17 00:46:10|86277.5|86227.5|86277.2|86227.2|86278.1|86228.1|86276|86226|43
1631839580000|2021-09-17 00:46:20|86277.4|86227.4|86276.7|86226.7|86277.4|86227.4|86276.3|86226.3|12
1631839590000|2021-09-17 00:46:30|86274.3|86224.3|86278.5|86228.5|86278.8|86228.8|86274.3|86224.3|58
1631839600000|2021-09-17 00:46:40|86278.4|86228.4|86273.7|86223.7|86278.5|86228.5|86273.7|86223.7|14
1631839610000|2021-09-17 00:46:50|86274.3|86224.3|86274.9|86224.9|86279.3|86229.3|86273.9|86223.9|38
1631839620000|2021-09-17 00:47:00|86274.7|86224.7|86275.7|86225.7|86276.3|86226.3|86271.9|86221.9|55
1631839630000|2021-09-17 00:47:10|86275.8|86225.8|86273.1|86223.1|86275.8|86225.8|86272.7|86222.7|59
1631839640000|2021-09-17 00:47:20|86272.9|86222.9|86274.1|86224.1|86274.5|86224.5|86272.5|86222.5|32
1631839650000|2021-09-17 00:47:30|86274|86224|86276|86226|86277.4|86227.4|86273|86223|29
1631839660000|2021-09-17 00:47:40|86276.3|86226.3|86276.3|86226.3|86276.7|86226.7|86274.7|86224.7|21
1631839670000|2021-09-17 00:47:50|86276|86226|86277.8|86227.8|86278.5|86228.5|86275.5|86225.5|26
1631839680000|2021-09-17 00:48:00|86277.7|86227.7|86279.6|86229.6|86279.6|86229.6|86276.8|86226.8|28
1631839690000|2021-09-17 00:48:10|86279.7|86229.7|86279|86229|86280|86230|86278.9|86228.9|9
1631839700000|2021-09-17 00:48:20|86279.7|86229.7|86281.8|86231.8|86281.8|86231.8|86279.7|86229.7|18
1631839710000|2021-09-17 00:48:30|86282.3|86232.3|86284.4|86234.4|86284.4|86234.4|86280.6|86230.6|21
1631839720000|2021-09-17 00:48:40|86284.5|86234.5|86280.7|86230.7|86285.1|86235.1|86280.2|86230.2|30
1631839730000|2021-09-17 00:48:50|86280.9|86230.9|86279.7|86229.7|86281.3|86231.3|86279.7|86229.7|49
1631839740000|2021-09-17 00:49:00|86279.4|86229.4|86275.6|86225.6|86279.9|86229.9|86275.6|86225.6|33
1631839750000|2021-09-17 00:49:10|86275|86225|86273.3|86223.3|86275.9|86225.9|86273|86223|26
1631839760000|2021-09-17 00:49:20|86273.7|86223.7|86272.3|86222.3|86276.8|86226.8|86272.1|86222.1|26
1631839770000|2021-09-17 00:49:30|86274.4|86224.4|86275.5|86225.5|86275.8|86225.8|86273.4|86223.4|28
1631839780000|2021-09-17 00:49:40|86275.3|86225.3|86280.4|86230.4|86280.6|86230.6|86274.4|86224.4|42
1631839790000|2021-09-17 00:49:50|86279.4|86229.4|86280|86230|86281|86231|86278.8|86228.8|20
1631839800000|2021-09-17 00:50:00|86280.1|86230.1|86278.4|86228.4|86281.2|86231.2|86278.4|86228.4|30
1631839810000|2021-09-17 00:50:10|86278.5|86228.5|86276.4|86226.4|86279.9|86229.9|86276|86226|27
1631839820000|2021-09-17 00:50:20|86276.5|86226.5|86276.1|86226.1|86276.5|86226.5|86275.7|86225.7|8
1631839830000|2021-09-17 00:50:30|86278.6|86228.6|86276.9|86226.9|86279.1|86229.1|86276.3|86226.3|12
1631839840000|2021-09-17 00:50:40|86277.3|86227.3|86276.4|86226.4|86277.3|86227.3|86274.6|86224.6|17
1631839850000|2021-09-17 00:50:50|86277|86227|86276.4|86226.4|86277|86227|86275.1|86225.1|13
1631839860000|2021-09-17 00:51:00|86276|86226|86274|86224|86277.9|86227.9|86273.7|86223.7|29
1631839870000|2021-09-17 00:51:10|86274.4|86224.4|86272.5|86222.5|86276.1|86226.1|86272.5|86222.5|38
1631839880000|2021-09-17 00:51:20|86272.4|86222.4|86274|86224|86274|86224|86271.3|86221.3|23
1631839890000|2021-09-17 00:51:30|86273.6|86223.6|86273|86223|86273.6|86223.6|86272.5|86222.5|14
1631839900000|2021-09-17 00:51:40|86272.8|86222.8|86272.9|86222.9|86274.1|86224.1|86272.6|86222.6|17
1631839910000|2021-09-17 00:51:50|86273.3|86223.3|86272.4|86222.4|86274.1|86224.1|86272.4|86222.4|15
1631839920000|2021-09-17 00:52:00|86272.8|86222.8|86280.2|86230.2|86280.5|86230.5|86272.8|86222.8|30
1631839930000|2021-09-17 00:52:10|86280.1|86230.1|86284.3|86234.3|86285|86235|86278.9|86228.9|29
1631839940000|2021-09-17 00:52:20|86284.5|86234.5|86281.6|86231.6|86284.5|86234.5|86281.6|86231.6|22
1631839950000|2021-09-17 00:52:30|86282.2|86232.2|86282.9|86232.9|86284.3|86234.3|86282.1|86232.1|39
1631839960000|2021-09-17 00:52:40|86282.7|86232.7|86280|86230|86283.4|86233.4|86279.8|86229.8|27
1631839970000|2021-09-17 00:52:50|86279.8|86229.8|86280.3|86230.3|86281.7|86231.7|86279.5|86229.5|10
1631839980000|2021-09-17 00:53:00|86280.2|86230.2|86282.8|86232.8|86282.9|86232.9|86279.5|86229.5|19
1631839990000|2021-09-17 00:53:10|86282.9|86232.9|86281.7|86231.7|86284.3|86234.3|86281.7|86231.7|25
1631840000000|2021-09-17 00:53:20|86281.5|86231.5|86280.6|86230.6|86282.3|86232.3|86280.6|86230.6|19
1631840010000|2021-09-17 00:53:30|86280.3|86230.3|86281.3|86231.3|86282.3|86232.3|86280.3|86230.3|17
1631840020000|2021-09-17 00:53:40|86281.1|86231.1|86281.5|86231.5|86283.4|86233.4|86280.8|86230.8|25
1631840030000|2021-09-17 00:53:50|86280.2|86230.2|86280.1|86230.1|86281.6|86231.6|86278.2|86228.2|19
1631840040000|2021-09-17 00:54:00|86280|86230|86278.5|86228.5|86280.3|86230.3|86278.5|86228.5|30
1631840050000|2021-09-17 00:54:10|86278.7|86228.7|86278.8|86228.8|86281.7|86231.7|86278.2|86228.2|21
1631840060000|2021-09-17 00:54:20|86278.9|86228.9|86279.8|86229.8|86280.3|86230.3|86277.2|86227.2|41
1631840070000|2021-09-17 00:54:30|86279.1|86229.1|86277.7|86227.7|86280.4|86230.4|86277.7|86227.7|37
1631840080000|2021-09-17 00:54:40|86277.8|86227.8|86280.5|86230.5|86280.5|86230.5|86277|86227|44
1631840090000|2021-09-17 00:54:50|86278.8|86228.8|86287.3|86237.3|86288.2|86238.2|86278.8|86228.8|48
1631840100000|2021-09-17 00:55:00|86287.1|86237.1|86282|86232|86287.2|86237.2|86281.7|86231.7|44
1631840110000|2021-09-17 00:55:10|86281.7|86231.7|86280.3|86230.3|86282.9|86232.9|86280|86230|30
1631840120000|2021-09-17 00:55:20|86280.1|86230.1|86279|86229|86280.4|86230.4|86278.7|86228.7|26
1631840130000|2021-09-17 00:55:30|86278.9|86228.9|86282.4|86232.4|86282.4|86232.4|86278.9|86228.9|31
1631840140000|2021-09-17 00:55:40|86282.5|86232.5|86286.4|86236.4|86286.4|86236.4|86281.7|86231.7|35
1631840150000|2021-09-17 00:55:50|86286.8|86236.8|86286.4|86236.4|86287|86237|86285.8|86235.8|27
1631840160000|2021-09-17 00:56:00|86286.6|86236.6|86284|86234|86287.9|86237.9|86283.3|86233.3|28
1631840170000|2021-09-17 00:56:10|86283.7|86233.7|86283.5|86233.5|86284.5|86234.5|86283.2|86233.2|23
1631840180000|2021-09-17 00:56:20|86282.4|86232.4|86281.5|86231.5|86283.3|86233.3|86281.5|86231.5|15
1631840190000|2021-09-17 00:56:30|86281.6|86231.6|86281.3|86231.3|86283.7|86233.7|86281.3|86231.3|27
1631840200000|2021-09-17 00:56:40|86281|86231|86283.3|86233.3|86283.6|86233.6|86281|86231|21
1631840210000|2021-09-17 00:56:50|86282.9|86232.9|86284|86234|86284.4|86234.4|86281.7|86231.7|27
1631840220000|2021-09-17 00:57:00|86283.9|86233.9|86281.6|86231.6|86284|86234|86280.8|86230.8|31
1631840230000|2021-09-17 00:57:10|86281.4|86231.4|86282.1|86232.1|86282.6|86232.6|86280.5|86230.5|19
1631840240000|2021-09-17 00:57:20|86282.4|86232.4|86282.1|86232.1|86282.4|86232.4|86281.9|86231.9|15
1631840250000|2021-09-17 00:57:30|86282|86232|86283.8|86233.8|86285.7|86235.7|86282|86232|15
1631840260000|2021-09-17 00:57:40|86283.1|86233.1|86287.6|86237.6|86287.6|86237.6|86282.7|86232.7|19
1631840270000|2021-09-17 00:57:50|86285.6|86235.6|86283.9|86233.9|86285.6|86235.6|86283|86233|16
1631840280000|2021-09-17 00:58:00|86284.1|86234.1|86285|86235|86286.4|86236.4|86283.7|86233.7|14
1631840290000|2021-09-17 00:58:10|86284.9|86234.9|86279.9|86229.9|86284.9|86234.9|86277.8|86227.8|32
1631840300000|2021-09-17 00:58:20|86279|86229|86281.1|86231.1|86281.4|86231.4|86277.6|86227.6|25
1631840310000|2021-09-17 00:58:30|86281|86231|86280|86230|86281|86231|86279|86229|21
1631840320000|2021-09-17 00:58:40|86279.7|86229.7|86278.7|86228.7|86279.7|86229.7|86278|86228|29
1631840330000|2021-09-17 00:58:50|86278.4|86228.4|86279.3|86229.3|86280.8|86230.8|86278.3|86228.3|26
1631840340000|2021-09-17 00:59:00|86279.1|86229.1|86279.3|86229.3|86280.4|86230.4|86278.7|86228.7|34
1631840350000|2021-09-17 00:59:10|86279|86229|86280.8|86230.8|86282|86232|86279|86229|24
1631840360000|2021-09-17 00:59:20|86281.1|86231.1|86284.1|86234.1|86284.2|86234.2|86281|86231|14
1631840370000|2021-09-17 00:59:30|86283.9|86233.9|86284.7|86234.7|86285.7|86235.7|86283.1|86233.1|30
1631840380000|2021-09-17 00:59:40|86284.8|86234.8|86284.5|86234.5|86285.1|86235.1|86284.5|86234.5|13
1631840390000|2021-09-17 00:59:50|86284.7|86234.7|86284.6|86234.6|86285.9|86235.9|86283.5|86233.5|22
1631840400000|2021-09-17 01:00:00|86284.1|86234.1|86281.6|86231.6|86284.2|86234.2|86280|86230|38
1631840410000|2021-09-17 01:00:10|86282|86232|86280.6|86230.6|86283|86233|86280.6|86230.6|47
1631840420000|2021-09-17 01:00:20|86281.2|86231.2|86279.2|86229.2|86283.5|86233.5|86278.1|86228.1|59
1631840430000|2021-09-17 01:00:30|86279.3|86229.3|86281.4|86231.4|86283.9|86233.9|86279.1|86229.1|36
1631840440000|2021-09-17 01:00:40|86281.2|86231.2|86281|86231|86282.1|86232.1|86280.5|86230.5|53
1631840450000|2021-09-17 01:00:50|86280.7|86230.7|86280.9|86230.9|86281.5|86231.5|86279.5|86229.5|26
1631840460000|2021-09-17 01:01:00|86280|86230|86279|86229|86280|86230|86278.4|86228.4|34
1631840470000|2021-09-17 01:01:10|86282.3|86232.3|86279.4|86229.4|86282.3|86232.3|86278.8|86228.8|16
1631840480000|2021-09-17 01:01:20|86278.8|86228.8|86281.8|86231.8|86282.3|86232.3|86278.8|86228.8|23
1631840490000|2021-09-17 01:01:30|86282.1|86232.1|86288.6|86238.6|86290.6|86240.6|86282.1|86232.1|48
1631840500000|2021-09-17 01:01:40|86288.5|86238.5|86287.3|86237.3|86290|86240|86287.3|86237.3|36
1631840510000|2021-09-17 01:01:50|86287.6|86237.6|86290.9|86240.9|86291.8|86241.8|86287.6|86237.6|20
1631840520000|2021-09-17 01:02:00|86290.5|86240.5|86289.9|86239.9|86290.7|86240.7|86289.4|86239.4|19
1631840530000|2021-09-17 01:02:10|86290.2|86240.2|86290.5|86240.5|86291.8|86241.8|86290.1|86240.1|18
1631840540000|2021-09-17 01:02:20|86290.3|86240.3|86289.8|86239.8|86290.7|86240.7|86287.5|86237.5|32
1631840550000|2021-09-17 01:02:30|86287.5|86237.5|86285.6|86235.6|86289|86239|86284.1|86234.1|53
1631840560000|2021-09-17 01:02:40|86285.3|86235.3|86282.2|86232.2|86285.7|86235.7|86282.2|86232.2|33
1631840570000|2021-09-17 01:02:50|86283.3|86233.3|86282.2|86232.2|86285.3|86235.3|86282.2|86232.2|25
1631840580000|2021-09-17 01:03:00|86282.4|86232.4|86282.9|86232.9|86285.5|86235.5|86281.8|86231.8|59
1631840590000|2021-09-17 01:03:10|86282.6|86232.6|86285.3|86235.3|86286.1|86236.1|86281.9|86231.9|42
1631840600000|2021-09-17 01:03:20|86285.1|86235.1|86286.3|86236.3|86286.8|86236.8|86283.8|86233.8|26
1631840610000|2021-09-17 01:03:30|86286.7|86236.7|86284.7|86234.7|86286.9|86236.9|86284.1|86234.1|17
1631840620000|2021-09-17 01:03:40|86287.7|86237.7|86281.2|86231.2|86287.7|86237.7|86281.2|86231.2|39
1631840630000|2021-09-17 01:03:50|86281.1|86231.1|86280.7|86230.7|86281.4|86231.4|86280.6|86230.6|31
1631840640000|2021-09-17 01:04:00|86282.2|86232.2|86276.8|86226.8|86283.1|86233.1|86273.5|86223.5|49
1631840650000|2021-09-17 01:04:10|86276.6|86226.6|86276.7|86226.7|86277.3|86227.3|86274.1|86224.1|45
1631840660000|2021-09-17 01:04:20|86276.3|86226.3|86276.2|86226.2|86280.7|86230.7|86275.6|86225.6|44
1631840670000|2021-09-17 01:04:30|86276.3|86226.3|86274.5|86224.5|86276.6|86226.6|86273.3|86223.3|36
1631840680000|2021-09-17 01:04:40|86274.4|86224.4|86274.6|86224.6|86274.7|86224.7|86273.8|86223.8|21
1631840690000|2021-09-17 01:04:50|86274.5|86224.5|86275.5|86225.5|86277.1|86227.1|86274|86224|42
1631840700000|2021-09-17 01:05:00|86275.2|86225.2|86275.5|86225.5|86276.3|86226.3|86274.8|86224.8|18
1631840710000|2021-09-17 01:05:10|86275.4|86225.4|86276.8|86226.8|86276.9|86226.9|86273.7|86223.7|41
1631840720000|2021-09-17 01:05:20|86277.2|86227.2|86278.4|86228.4|86279.3|86229.3|86276.9|86226.9|29
1631840730000|2021-09-17 01:05:30|86278.5|86228.5|86276.5|86226.5|86278.9|86228.9|86276.5|86226.5|30
1631840740000|2021-09-17 01:05:40|86276.8|86226.8|86275.2|86225.2|86276.8|86226.8|86274|86224|50
1631840750000|2021-09-17 01:05:50|86275.5|86225.5|86273.7|86223.7|86276.1|86226.1|86270.9|86220.9|70
1631840760000|2021-09-17 01:06:00|86272.9|86222.9|86274.3|86224.3|86276.4|86226.4|86272.9|86222.9|58
1631840770000|2021-09-17 01:06:10|86274.1|86224.1|86273.7|86223.7|86274.7|86224.7|86271.6|86221.6|43
1631840780000|2021-09-17 01:06:20|86273.6|86223.6|86271.9|86221.9|86274.6|86224.6|86271.4|86221.4|42
1631840790000|2021-09-17 01:06:30|86271.8|86221.8|86273.4|86223.4|86273.4|86223.4|86269.5|86219.5|51
1631840800000|2021-09-17 01:06:40|86273.3|86223.3|86272.4|86222.4|86273.5|86223.5|86271.2|86221.2|35
1631840810000|2021-09-17 01:06:50|86272.5|86222.5|86271.4|86221.4|86272.5|86222.5|86270.2|86220.2|40
1631840820000|2021-09-17 01:07:00|86271|86221|86270.5|86220.5|86271.6|86221.6|86269.1|86219.1|49
1631840830000|2021-09-17 01:07:10|86270.2|86220.2|86270.2|86220.2|86273|86223|86269.8|86219.8|48
1631840840000|2021-09-17 01:07:20|86270.1|86220.1|86267.2|86217.2|86271.2|86221.2|86266.9|86216.9|49
1631840850000|2021-09-17 01:07:30|86267.4|86217.4|86266.8|86216.8|86267.4|86217.4|86264.7|86214.7|48
1631840860000|2021-09-17 01:07:40|86266.3|86216.3|86269.6|86219.6|86269.6|86219.6|86265.1|86215.1|31
1631840870000|2021-09-17 01:07:50|86269.1|86219.1|86267.4|86217.4|86269.1|86219.1|86266.8|86216.8|34
1631840880000|2021-09-17 01:08:00|86267.8|86217.8|86268.7|86218.7|86268.9|86218.9|86267.2|86217.2|26
1631840890000|2021-09-17 01:08:10|86268.6|86218.6|86266.8|86216.8|86268.7|86218.7|86266.1|86216.1|45
1631840900000|2021-09-17 01:08:20|86266.7|86216.7|86267.9|86217.9|86269.7|86219.7|86266|86216|32
1631840910000|2021-09-17 01:08:30|86268.7|86218.7|86267.3|86217.3|86268.9|86218.9|86266.5|86216.5|38
1631840920000|2021-09-17 01:08:40|86267.2|86217.2|86267.6|86217.6|86267.9|86217.9|86266.1|86216.1|39
1631840930000|2021-09-17 01:08:50|86266.8|86216.8|86268.2|86218.2|86269|86219|86266.8|86216.8|27
1631840940000|2021-09-17 01:09:00|86268|86218|86266.9|86216.9|86268|86218|86266.1|86216.1|22
1631840950000|2021-09-17 01:09:10|86266.7|86216.7|86268.7|86218.7|86269.3|86219.3|86266.3|86216.3|15
1631840960000|2021-09-17 01:09:20|86268.2|86218.2|86266.8|86216.8|86268.2|86218.2|86265.7|86215.7|25
1631840970000|2021-09-17 01:09:30|86266.6|86216.6|86268.1|86218.1|86269.6|86219.6|86266.6|86216.6|24
1631840980000|2021-09-17 01:09:40|86267.9|86217.9|86265.5|86215.5|86267.9|86217.9|86262.5|86212.5|48
1631840990000|2021-09-17 01:09:50|86265|86215|86263.8|86213.8|86266.4|86216.4|86263.6|86213.6|50
1631841000000|2021-09-17 01:10:00|86262.7|86212.7|86262.4|86212.4|86264.3|86214.3|86261.9|86211.9|49
1631841010000|2021-09-17 01:10:10|86262|86212|86264.5|86214.5|86265.6|86215.6|86261.9|86211.9|52
1631841020000|2021-09-17 01:10:20|86264.6|86214.6|86266.5|86216.5|86267.7|86217.7|86264.4|86214.4|41
1631841030000|2021-09-17 01:10:30|86266.8|86216.8|86264.3|86214.3|86267.2|86217.2|86264.2|86214.2|27
1631841040000|2021-09-17 01:10:40|86264|86214|86261.5|86211.5|86264.8|86214.8|86261.1|86211.1|29
1631841050000|2021-09-17 01:10:50|86261.7|86211.7|86266.8|86216.8|86267.5|86217.5|86261.7|86211.7|35
1631841060000|2021-09-17 01:11:00|86266.3|86216.3|86266.1|86216.1|86267.6|86217.6|86266.1|86216.1|17
1631841070000|2021-09-17 01:11:10|86265.3|86215.3|86267.7|86217.7|86268.4|86218.4|86265.3|86215.3|26
1631841080000|2021-09-17 01:11:20|86267.6|86217.6|86268.1|86218.1|86269.9|86219.9|86267.2|86217.2|22
1631841090000|2021-09-17 01:11:30|86268.5|86218.5|86266.8|86216.8|86271.3|86221.3|86266.1|86216.1|35
1631841100000|2021-09-17 01:11:40|86266.4|86216.4|86266.2|86216.2|86267.3|86217.3|86266.2|86216.2|16
1631841110000|2021-09-17 01:11:50|86265.7|86215.7|86266.3|86216.3|86268.8|86218.8|86265.7|86215.7|19
1631841120000|2021-09-17 01:12:00|86265.8|86215.8|86268.5|86218.5|86269.6|86219.6|86264.3|86214.3|43
1631841130000|2021-09-17 01:12:10|86268.6|86218.6|86266.8|86216.8|86269.7|86219.7|86266.7|86216.7|42
1631841140000|2021-09-17 01:12:20|86268.7|86218.7|86264.4|86214.4|86268.7|86218.7|86264.4|86214.4|28
1631841150000|2021-09-17 01:12:30|86265.3|86215.3|86264.7|86214.7|86266.4|86216.4|86264.2|86214.2|36
1631841160000|2021-09-17 01:12:40|86264.2|86214.2|86264.1|86214.1|86265|86215|86263.4|86213.4|17
1631841170000|2021-09-17 01:12:50|86263.9|86213.9|86263.1|86213.1|86264.2|86214.2|86262.9|86212.9|24
1631841180000|2021-09-17 01:13:00|86263|86213|86262.1|86212.1|86263.9|86213.9|86262|86212|36
1631841190000|2021-09-17 01:13:10|86262.7|86212.7|86261.6|86211.6|86263.2|86213.2|86260.6|86210.6|18
1631841200000|2021-09-17 01:13:20|86261.7|86211.7|86263.6|86213.6|86265.7|86215.7|86261.4|86211.4|27
1631841210000|2021-09-17 01:13:30|86263.8|86213.8|86259.8|86209.8|86264.5|86214.5|86258.9|86208.9|30
1631841220000|2021-09-17 01:13:40|86258.8|86208.8|86258.2|86208.2|86259.7|86209.7|86257.7|86207.7|21
1631841230000|2021-09-17 01:13:50|86257.8|86207.8|86257.8|86207.8|86259.7|86209.7|86257.5|86207.5|36
1631841240000|2021-09-17 01:14:00|86258.2|86208.2|86256.6|86206.6|86258.6|86208.6|86252.1|86202.1|63
1631841250000|2021-09-17 01:14:10|86257.2|86207.2|86256.1|86206.1|86259.4|86209.4|86254.5|86204.5|37
1631841260000|2021-09-17 01:14:20|86256|86206|86256.7|86206.7|86257.2|86207.2|86255.7|86205.7|21
1631841270000|2021-09-17 01:14:30|86256.3|86206.3|86255.9|86205.9|86256.6|86206.6|86255.3|86205.3|37
1631841280000|2021-09-17 01:14:40|86256.1|86206.1|86253|86203|86256.1|86206.1|86250.6|86200.6|49
1631841290000|2021-09-17 01:14:50|86252.9|86202.9|86252.3|86202.3|86254.1|86204.1|86251.1|86201.1|41
1631841300000|2021-09-17 01:15:00|86252.8|86202.8|86253.4|86203.4|86254.1|86204.1|86252.2|86202.2|31
1631841310000|2021-09-17 01:15:10|86253.5|86203.5|86253|86203|86256|86206|86251.8|86201.8|47
1631841320000|2021-09-17 01:15:20|86252.7|86202.7|86254.8|86204.8|86254.8|86204.8|86252.4|86202.4|37
1631841330000|2021-09-17 01:15:30|86254.6|86204.6|86251.7|86201.7|86256|86206|86251.7|86201.7|36
1631841340000|2021-09-17 01:15:40|86251.9|86201.9|86253.8|86203.8|86254|86204|86249.6|86199.6|31
1631841350000|2021-09-17 01:15:50|86254.1|86204.1|86249|86199|86254.6|86204.6|86249|86199|43
1631841360000|2021-09-17 01:16:00|86248.7|86198.7|86245.4|86195.4|86249.2|86199.2|86245.4|86195.4|32
1631841370000|2021-09-17 01:16:10|86245.1|86195.1|86244.8|86194.8|86245.6|86195.6|86244.1|86194.1|39
1631841380000|2021-09-17 01:16:20|86244.7|86194.7|86246.7|86196.7|86247.3|86197.3|86243.6|86193.6|28
1631841390000|2021-09-17 01:16:30|86246.9|86196.9|86247.9|86197.9|86248.9|86198.9|86246.2|86196.2|32
1631841400000|2021-09-17 01:16:40|86248.1|86198.1|86247.5|86197.5|86248.2|86198.2|86246.9|86196.9|25
1631841410000|2021-09-17 01:16:50|86247|86197|86233.3|86183.3|86247.1|86197.1|86232.2|86182.2|57
1631841420000|2021-09-17 01:17:00|86233.4|86183.4|86239.5|86189.5|86240.2|86190.2|86232.9|86182.9|61
1631841430000|2021-09-17 01:17:10|86238.7|86188.7|86238.1|86188.1|86239.7|86189.7|86236.8|86186.8|35
1631841440000|2021-09-17 01:17:20|86237.6|86187.6|86243.4|86193.4|86245.4|86195.4|86237.6|86187.6|52
1631841450000|2021-09-17 01:17:30|86243.3|86193.3|86245.6|86195.6|86245.6|86195.6|86242.9|86192.9|57
1631841460000|2021-09-17 01:17:40|86244.5|86194.5|86244|86194|86246.3|86196.3|86243.2|86193.2|39
1631841470000|2021-09-17 01:17:50|86243.7|86193.7|86247.6|86197.6|86249.1|86199.1|86242.2|86192.2|42
1631841480000|2021-09-17 01:18:00|86247.5|86197.5|86247.2|86197.2|86247.9|86197.9|86246.3|86196.3|48
1631841490000|2021-09-17 01:18:10|86247.5|86197.5|86234.2|86184.2|86247.5|86197.5|86233.6|86183.6|46
1631841500000|2021-09-17 01:18:20|86234|86184|86238.9|86188.9|86240.2|86190.2|86233.9|86183.9|50
1631841510000|2021-09-17 01:18:30|86240.3|86190.3|86239.6|86189.6|86240.6|86190.6|86238.8|86188.8|37
1631841520000|2021-09-17 01:18:40|86239.7|86189.7|86237.4|86187.4|86240.7|86190.7|86235.7|86185.7|39
1631841530000|2021-09-17 01:18:50|86236.7|86186.7|86237.9|86187.9|86240|86190|86236.5|86186.5|23
1631841540000|2021-09-17 01:19:00|86237.5|86187.5|86238.4|86188.4|86239.4|86189.4|86237.4|86187.4|30
1631841550000|2021-09-17 01:19:10|86238.5|86188.5|86238.5|86188.5|86239.1|86189.1|86236.4|86186.4|50
1631841560000|2021-09-17 01:19:20|86238.7|86188.7|86237.4|86187.4|86238.8|86188.8|86235.7|86185.7|50
1631841570000|2021-09-17 01:19:30|86237.9|86187.9|86239.2|86189.2|86239.6|86189.6|86237.1|86187.1|32
1631841580000|2021-09-17 01:19:40|86239.3|86189.3|86228.7|86178.7|86239.6|86189.6|86225.8|86175.8|34
1631841590000|2021-09-17 01:19:50|86230.2|86180.2|86231|86181|86233.4|86183.4|86229.4|86179.4|22
1631841600000|2021-09-17 01:20:00|86230.9|86180.9|86235.3|86185.3|86235.3|86185.3|86230.3|86180.3|37
1631841610000|2021-09-17 01:20:10|86234.9|86184.9|86234.5|86184.5|86235.5|86185.5|86233.4|86183.4|24
1631841620000|2021-09-17 01:20:20|86235|86185|86228|86178|86235.5|86185.5|86226.4|86176.4|35
1631841630000|2021-09-17 01:20:30|86226.8|86176.8|86228.3|86178.3|86228.6|86178.6|86225.3|86175.3|38
1631841640000|2021-09-17 01:20:40|86227.5|86177.5|86228.2|86178.2|86228.4|86178.4|86226.2|86176.2|28
1631841650000|2021-09-17 01:20:50|86229.1|86179.1|86228.2|86178.2|86229.8|86179.8|86227.1|86177.1|31
1631841660000|2021-09-17 01:21:00|86228.4|86178.4|86231.6|86181.6|86233.4|86183.4|86228|86178|53
1631841670000|2021-09-17 01:21:10|86231.8|86181.8|86225.6|86175.6|86231.9|86181.9|86223.8|86173.8|44
1631841680000|2021-09-17 01:21:20|86227.5|86177.5|86230.8|86180.8|86230.8|86180.8|86222.5|86172.5|46
1631841690000|2021-09-17 01:21:30|86230.7|86180.7|86230.6|86180.6|86230.7|86180.7|86229.2|86179.2|36
1631841700000|2021-09-17 01:21:40|86230.5|86180.5|86230.6|86180.6|86231.2|86181.2|86230.3|86180.3|24
1631841710000|2021-09-17 01:21:50|86230.2|86180.2|86230.6|86180.6|86231|86181|86230|86180|28
1631841720000|2021-09-17 01:22:00|86230.5|86180.5|86229.8|86179.8|86232|86182|86228.7|86178.7|48
1631841730000|2021-09-17 01:22:10|86230|86180|86229.6|86179.6|86232.5|86182.5|86229.6|86179.6|32
1631841740000|2021-09-17 01:22:20|86229.7|86179.7|86231.6|86181.6|86234.7|86184.7|86229.4|86179.4|28
1631841750000|2021-09-17 01:22:30|86230.4|86180.4|86231.4|86181.4|86232|86182|86228.6|86178.6|32
1631841760000|2021-09-17 01:22:40|86231.1|86181.1|86230.9|86180.9|86232.3|86182.3|86230.9|86180.9|22
1631841770000|2021-09-17 01:22:50|86230.7|86180.7|86232.9|86182.9|86233.1|86183.1|86230.2|86180.2|30
1631841780000|2021-09-17 01:23:00|86233.6|86183.6|86232.9|86182.9|86234|86184|86232.8|86182.8|19
1631841790000|2021-09-17 01:23:10|86233.3|86183.3|86233.3|86183.3|86235.1|86185.1|86233.3|86183.3|14
1631841800000|2021-09-17 01:23:20|86233.4|86183.4|86232.3|86182.3|86234|86184|86232.3|86182.3|13
1631841810000|2021-09-17 01:23:30|86231.5|86181.5|86230.1|86180.1|86231.8|86181.8|86227.8|86177.8|28
1631841820000|2021-09-17 01:23:40|86230.3|86180.3|86232.5|86182.5|86232.6|86182.6|86229.9|86179.9|32
1631841830000|2021-09-17 01:23:50|86232.1|86182.1|86231.3|86181.3|86234.1|86184.1|86230.6|86180.6|18
1631841840000|2021-09-17 01:24:00|86233.7|86183.7|86231|86181|86233.7|86183.7|86230.1|86180.1|37
1631841850000|2021-09-17 01:24:10|86231.1|86181.1|86232.2|86182.2|86232.2|86182.2|86230.6|86180.6|21
1631841860000|2021-09-17 01:24:20|86231.9|86181.9|86229.6|86179.6|86232.4|86182.4|86229.6|86179.6|22
1631841870000|2021-09-17 01:24:30|86229.7|86179.7|86234.2|86184.2|86234.2|86184.2|86229.5|86179.5|29
1631841880000|2021-09-17 01:24:40|86232.7|86182.7|86234.1|86184.1|86235|86185|86232.6|86182.6|22
1631841890000|2021-09-17 01:24:50|86234.5|86184.5|86230.3|86180.3|86234.5|86184.5|86230.2|86180.2|43
1631841900000|2021-09-17 01:25:00|86230|86180|86225.3|86175.3|86231|86181|86225.2|86175.2|56
1631841910000|2021-09-17 01:25:10|86225|86175|86226.7|86176.7|86227.6|86177.6|86224.3|86174.3|38
1631841920000|2021-09-17 01:25:20|86226.6|86176.6|86227.1|86177.1|86231|86181|86226.6|86176.6|36
1631841930000|2021-09-17 01:25:30|86231|86181|86230.4|86180.4|86231.1|86181.1|86229.3|86179.3|37
1631841940000|2021-09-17 01:25:40|86230.5|86180.5|86230.5|86180.5|86231.1|86181.1|86230|86180|45
1631841950000|2021-09-17 01:25:50|86230.4|86180.4|86229.3|86179.3|86231.2|86181.2|86228.7|86178.7|36
1631841960000|2021-09-17 01:26:00|86229.4|86179.4|86226.3|86176.3|86229.5|86179.5|86226.3|86176.3|43
1631841970000|2021-09-17 01:26:10|86226.8|86176.8|86229.2|86179.2|86230.1|86180.1|86226.4|86176.4|42
1631841980000|2021-09-17 01:26:20|86228.7|86178.7|86230.2|86180.2|86230.3|86180.3|86227.8|86177.8|28
1631841990000|2021-09-17 01:26:30|86229.9|86179.9|86230.1|86180.1|86231.3|86181.3|86228.5|86178.5|45
1631842000000|2021-09-17 01:26:40|86230.2|86180.2|86230.7|86180.7|86230.7|86180.7|86229.8|86179.8|26
1631842010000|2021-09-17 01:26:50|86231|86181|86231.3|86181.3|86231.3|86181.3|86229.7|86179.7|30
1631842020000|2021-09-17 01:27:00|86230.3|86180.3|86229.9|86179.9|86230.8|86180.8|86229.3|86179.3|37
1631842030000|2021-09-17 01:27:10|86230.2|86180.2|86230.3|86180.3|86231.2|86181.2|86229.5|86179.5|45
1631842040000|2021-09-17 01:27:20|86230.2|86180.2|86230.1|86180.1|86230.9|86180.9|86229.3|86179.3|32
1631842050000|2021-09-17 01:27:30|86229.9|86179.9|86230.4|86180.4|86231.4|86181.4|86229.9|86179.9|19
1631842060000|2021-09-17 01:27:40|86230|86180|86230.4|86180.4|86231.2|86181.2|86229.4|86179.4|25
1631842070000|2021-09-17 01:27:50|86230|86180|86230.1|86180.1|86230.5|86180.5|86229|86179|44
1631842080000|2021-09-17 01:28:00|86229.9|86179.9|86231.2|86181.2|86231.2|86181.2|86229.5|86179.5|43
1631842090000|2021-09-17 01:28:10|86231.1|86181.1|86230.1|86180.1|86231.6|86181.6|86229.7|86179.7|21
1631842100000|2021-09-17 01:28:20|86230.6|86180.6|86231.2|86181.2|86231.2|86181.2|86230.1|86180.1|31
1631842110000|2021-09-17 01:28:30|86230.7|86180.7|86231.9|86181.9|86237.8|86187.8|86230.5|86180.5|45
1631842120000|2021-09-17 01:28:40|86232.5|86182.5|86232|86182|86234.1|86184.1|86231.8|86181.8|50
1631842130000|2021-09-17 01:28:50|86231.7|86181.7|86231.6|86181.6|86232.8|86182.8|86231.6|86181.6|42
1631842140000|2021-09-17 01:29:00|86231.5|86181.5|86226.5|86176.5|86231.5|86181.5|86226.3|86176.3|40
1631842150000|2021-09-17 01:29:10|86226.6|86176.6|86225.6|86175.6|86227.2|86177.2|86223.8|86173.8|40
1631842160000|2021-09-17 01:29:20|86226.3|86176.3|86225.1|86175.1|86227.5|86177.5|86225.1|86175.1|47
1631842170000|2021-09-17 01:29:30|86224.7|86174.7|86224.9|86174.9|86225.6|86175.6|86223.3|86173.3|23
1631842180000|2021-09-17 01:29:40|86225.1|86175.1|86222.4|86172.4|86225.1|86175.1|86221.9|86171.9|28
1631842190000|2021-09-17 01:29:50|86222.6|86172.6|86223|86173|86223.2|86173.2|86221.6|86171.6|18
1631842200000|2021-09-17 01:30:00|86222.9|86172.9|86226.1|86176.1|86230.2|86180.2|86222.2|86172.2|58
1631842210000|2021-09-17 01:30:10|86226.6|86176.6|86231.6|86181.6|86233.9|86183.9|86226|86176|60
1631842220000|2021-09-17 01:30:20|86231|86181|86230.6|86180.6|86232.2|86182.2|86228.9|86178.9|54
1631842230000|2021-09-17 01:30:30|86230.9|86180.9|86230.5|86180.5|86231.4|86181.4|86229|86179|42
1631842240000|2021-09-17 01:30:40|86230.7|86180.7|86235.2|86185.2|86236.2|86186.2|86229.5|86179.5|55
1631842250000|2021-09-17 01:30:50|86235.9|86185.9|86235.2|86185.2|86235.9|86185.9|86234.1|86184.1|28
1631842260000|2021-09-17 01:31:00|86235.1|86185.1|86236.8|86186.8|86236.8|86186.8|86234.9|86184.9|29
1631842270000|2021-09-17 01:31:10|86236.5|86186.5|86245.4|86195.4|86245.6|86195.6|86236|86186|53
1631842280000|2021-09-17 01:31:20|86245.2|86195.2|86246.2|86196.2|86249.1|86199.1|86244.7|86194.7|47
1631842290000|2021-09-17 01:31:30|86246.3|86196.3|86248.7|86198.7|86250.3|86200.3|86245.5|86195.5|50
1631842300000|2021-09-17 01:31:40|86249|86199|86247.1|86197.1|86249|86199|86246.6|86196.6|49
1631842310000|2021-09-17 01:31:50|86246.5|86196.5|86245.1|86195.1|86247.3|86197.3|86244.7|86194.7|47
1631842320000|2021-09-17 01:32:00|86244.9|86194.9|86247.4|86197.4|86248.5|86198.5|86243.2|86193.2|58
1631842330000|2021-09-17 01:32:10|86246.9|86196.9|86252.5|86202.5|86254.9|86204.9|86246.7|86196.7|52
1631842340000|2021-09-17 01:32:20|86251.9|86201.9|86253.7|86203.7|86255.3|86205.3|86250|86200|46
1631842350000|2021-09-17 01:32:30|86253.4|86203.4|86254.1|86204.1|86255.5|86205.5|86252.7|86202.7|48
1631842360000|2021-09-17 01:32:40|86256.3|86206.3|86255.2|86205.2|86258.1|86208.1|86254.4|86204.4|48
1631842370000|2021-09-17 01:32:50|86254.3|86204.3|86252.1|86202.1|86256.2|86206.2|86250.3|86200.3|52
1631842380000|2021-09-17 01:33:00|86251.8|86201.8|86255.1|86205.1|86257.8|86207.8|86251.4|86201.4|59
1631842390000|2021-09-17 01:33:10|86255.2|86205.2|86257.6|86207.6|86259.4|86209.4|86254.7|86204.7|48
1631842400000|2021-09-17 01:33:20|86260.3|86210.3|86260.3|86210.3|86261.8|86211.8|86259|86209|46
1631842410000|2021-09-17 01:33:30|86260.8|86210.8|86261.9|86211.9|86262.6|86212.6|86259.8|86209.8|44
1631842420000|2021-09-17 01:33:40|86261.5|86211.5|86259|86209|86262.8|86212.8|86258.8|86208.8|51
1631842430000|2021-09-17 01:33:50|86258.8|86208.8|86256.7|86206.7|86258.8|86208.8|86256.1|86206.1|51
1631842440000|2021-09-17 01:34:00|86257.9|86207.9|86256.9|86206.9|86259|86209|86256|86206|39
1631842450000|2021-09-17 01:34:10|86257.6|86207.6|86252.6|86202.6|86258.1|86208.1|86252.4|86202.4|42
1631842460000|2021-09-17 01:34:20|86251.8|86201.8|86254.7|86204.7|86254.8|86204.8|86250.5|86200.5|56
1631842470000|2021-09-17 01:34:30|86254.9|86204.9|86252.2|86202.2|86255.7|86205.7|86250.9|86200.9|60
1631842480000|2021-09-17 01:34:40|86252.3|86202.3|86253.8|86203.8|86256.4|86206.4|86252.2|86202.2|44
1631842490000|2021-09-17 01:34:50|86253.7|86203.7|86253.4|86203.4|86255.6|86205.6|86252.7|86202.7|39
1631842500000|2021-09-17 01:35:00|86253.3|86203.3|86252.3|86202.3|86257.7|86207.7|86252.3|86202.3|51
1631842510000|2021-09-17 01:35:10|86251.9|86201.9|86250.9|86200.9|86252|86202|86248.7|86198.7|40
1631842520000|2021-09-17 01:35:20|86250.5|86200.5|86250.4|86200.4|86251.5|86201.5|86246.7|86196.7|47
1631842530000|2021-09-17 01:35:30|86249.9|86199.9|86251.5|86201.5|86269.3|86219.3|86248.3|86198.3|47
1631842540000|2021-09-17 01:35:40|86251.8|86201.8|86242.2|86192.2|86252.6|86202.6|86241.9|86191.9|46
1631842550000|2021-09-17 01:35:50|86242.9|86192.9|86240.8|86190.8|86243.8|86193.8|86239.9|86189.9|56
1631842560000|2021-09-17 01:36:00|86239.2|86189.2|86236.7|86186.7|86243.6|86193.6|86235.9|86185.9|61
1631842570000|2021-09-17 01:36:10|86236.4|86186.4|86236.3|86186.3|86237.6|86187.6|86234.3|86184.3|51
1631842580000|2021-09-17 01:36:20|86235.8|86185.8|86235.7|86185.7|86239|86189|86234.8|86184.8|48
1631842590000|2021-09-17 01:36:30|86235.5|86185.5|86236.7|86186.7|86238|86188|86233|86183|47
1631842600000|2021-09-17 01:36:40|86235.2|86185.2|86237.9|86187.9|86238.3|86188.3|86233.8|86183.8|50
1631842610000|2021-09-17 01:36:50|86237.2|86187.2|86238.5|86188.5|86239.5|86189.5|86236.3|86186.3|43
1631842620000|2021-09-17 01:37:00|86237.9|86187.9|86237.6|86187.6|86239.7|86189.7|86237.2|86187.2|36
1631842630000|2021-09-17 01:37:10|86237.5|86187.5|86237.2|86187.2|86238.2|86188.2|86235.1|86185.1|49
1631842640000|2021-09-17 01:37:20|86237.6|86187.6|86239.8|86189.8|86241.2|86191.2|86237.6|86187.6|53
1631842650000|2021-09-17 01:37:30|86239.5|86189.5|86237.2|86187.2|86239.7|86189.7|86236.8|86186.8|49
1631842660000|2021-09-17 01:37:40|86237.1|86187.1|86233.2|86183.2|86237.1|86187.1|86232.2|86182.2|51
1631842670000|2021-09-17 01:37:50|86232.8|86182.8|86228.9|86178.9|86233.6|86183.6|86228.9|86178.9|55
1631842680000|2021-09-17 01:38:00|86228.6|86178.6|86229.5|86179.5|86230.1|86180.1|86228.4|86178.4|44
1631842690000|2021-09-17 01:38:10|86229.3|86179.3|86223.1|86173.1|86229.9|86179.9|86223.1|86173.1|51
1631842700000|2021-09-17 01:38:20|86223.2|86173.2|86222.2|86172.2|86223.7|86173.7|86221.9|86171.9|26
1631842710000|2021-09-17 01:38:30|86222.6|86172.6|86220.3|86170.3|86222.6|86172.6|86220.3|86170.3|33
1631842720000|2021-09-17 01:38:40|86220.2|86170.2|86221.4|86171.4|86223.6|86173.6|86219.3|86169.3|42
1631842730000|2021-09-17 01:38:50|86221.6|86171.6|86219.7|86169.7|86223.2|86173.2|86215.9|86165.9|35
1631842740000|2021-09-17 01:39:00|86219.8|86169.8|86220.8|86170.8|86223|86173|86217.9|86167.9|45
1631842750000|2021-09-17 01:39:10|86220.2|86170.2|86222.9|86172.9|86224.7|86174.7|86220.2|86170.2|42
1631842760000|2021-09-17 01:39:20|86223.2|86173.2|86224|86174|86224|86174|86221.2|86171.2|48
1631842770000|2021-09-17 01:39:30|86223.5|86173.5|86223.8|86173.8|86223.8|86173.8|86222|86172|43
1631842780000|2021-09-17 01:39:40|86223.1|86173.1|86223.8|86173.8|86224.8|86174.8|86222.9|86172.9|42
1631842790000|2021-09-17 01:39:50|86223.9|86173.9|86221.8|86171.8|86223.9|86173.9|86221.8|86171.8|25
1631842800000|2021-09-17 01:40:00|86221.9|86171.9|86221.3|86171.3|86222.9|86172.9|86220.8|86170.8|34
1631842810000|2021-09-17 01:40:10|86222.2|86172.2|86221.9|86171.9|86222.6|86172.6|86219.9|86169.9|46
1631842820000|2021-09-17 01:40:20|86221.7|86171.7|86227.5|86177.5|86227.8|86177.8|86221.2|86171.2|42
1631842830000|2021-09-17 01:40:30|86226.5|86176.5|86226.8|86176.8|86227.6|86177.6|86225.9|86175.9|35
1631842840000|2021-09-17 01:40:40|86226.3|86176.3|86227.7|86177.7|86228|86178|86226.1|86176.1|20
1631842850000|2021-09-17 01:40:50|86227.8|86177.8|86226.8|86176.8|86227.8|86177.8|86224.3|86174.3|39
1631842860000|2021-09-17 01:41:00|86226.3|86176.3|86228|86178|86228.1|86178.1|86225.1|86175.1|45
1631842870000|2021-09-17 01:41:10|86228.1|86178.1|86225.7|86175.7|86228.5|86178.5|86224.9|86174.9|42
1631842880000|2021-09-17 01:41:20|86225.5|86175.5|86223.6|86173.6|86225.5|86175.5|86221.5|86171.5|55
1631842890000|2021-09-17 01:41:30|86223.5|86173.5|86222.8|86172.8|86225.2|86175.2|86221.7|86171.7|55
1631842900000|2021-09-17 01:41:40|86222.5|86172.5|86220.8|86170.8|86223.3|86173.3|86220.8|86170.8|35
1631842910000|2021-09-17 01:41:50|86220.9|86170.9|86225.5|86175.5|86227.3|86177.3|86220.9|86170.9|36
1631842920000|2021-09-17 01:42:00|86225.4|86175.4|86225.3|86175.3|86226.3|86176.3|86224.3|86174.3|36
1631842930000|2021-09-17 01:42:10|86225.5|86175.5|86226.1|86176.1|86226.9|86176.9|86223.3|86173.3|52
1631842940000|2021-09-17 01:42:20|86226|86176|86224.1|86174.1|86226.9|86176.9|86224|86174|36
1631842950000|2021-09-17 01:42:30|86223.9|86173.9|86225.5|86175.5|86225.5|86175.5|86219.9|86169.9|48
1631842960000|2021-09-17 01:42:40|86225.4|86175.4|86229.2|86179.2|86229.3|86179.3|86224.6|86174.6|58
1631842970000|2021-09-17 01:42:50|86229.3|86179.3|86229.5|86179.5|86230.7|86180.7|86227.9|86177.9|46
1631842980000|2021-09-17 01:43:00|86229.4|86179.4|86232|86182|86232|86182|86229|86179|35
1631842990000|2021-09-17 01:43:10|86231.9|86181.9|86241.8|86191.8|86243.2|86193.2|86231.6|86181.6|45
1631843000000|2021-09-17 01:43:20|86240.6|86190.6|86246.8|86196.8|86248.6|86198.6|86239.3|86189.3|59
1631843010000|2021-09-17 01:43:30|86246.5|86196.5|86247.2|86197.2|86251.9|86201.9|86246.5|86196.5|56
1631843020000|2021-09-17 01:43:40|86248.4|86198.4|86246.1|86196.1|86248.8|86198.8|86244.6|86194.6|53
1631843030000|2021-09-17 01:43:50|86245.8|86195.8|86246.4|86196.4|86247.3|86197.3|86244|86194|48
1631843040000|2021-09-17 01:44:00|86247.5|86197.5|86242|86192|86247.5|86197.5|86240.8|86190.8|65
1631843050000|2021-09-17 01:44:10|86241.9|86191.9|86241.3|86191.3|86243.4|86193.4|86241.3|86191.3|55
1631843060000|2021-09-17 01:44:20|86242|86192|86241.3|86191.3|86244.6|86194.6|86240.8|86190.8|54
1631843070000|2021-09-17 01:44:30|86241.4|86191.4|86238.9|86188.9|86244.5|86194.5|86238.9|86188.9|55
1631843080000|2021-09-17 01:44:40|86238.6|86188.6|86239.6|86189.6|86242.3|86192.3|86236.9|86186.9|62
1631843090000|2021-09-17 01:44:50|86240.2|86190.2|86239.2|86189.2|86240.6|86190.6|86237.8|86187.8|47
1631843100000|2021-09-17 01:45:00|86239.1|86189.1|86238.2|86188.2|86239.9|86189.9|86237.7|86187.7|41
1631843110000|2021-09-17 01:45:10|86238|86188|86238.2|86188.2|86239.7|86189.7|86235.2|86185.2|50
1631843120000|2021-09-17 01:45:20|86238.4|86188.4|86235.2|86185.2|86238.4|86188.4|86233.8|86183.8|52
1631843130000|2021-09-17 01:45:30|86234.6|86184.6|86229.6|86179.6|86234.8|86184.8|86229.6|86179.6|63
1631843140000|2021-09-17 01:45:40|86229.4|86179.4|86228.1|86178.1|86230.3|86180.3|86226.8|86176.8|61
1631843150000|2021-09-17 01:45:50|86229.3|86179.3|86228.6|86178.6|86232|86182|86224|86174|60
1631843160000|2021-09-17 01:46:00|86229.3|86179.3|86229.2|86179.2|86230.5|86180.5|86226.6|86176.6|54
1631843170000|2021-09-17 01:46:10|86229.6|86179.6|86229.7|86179.7|86231|86181|86228.2|86178.2|48
1631843180000|2021-09-17 01:46:20|86230.4|86180.4|86230.2|86180.2|86231|86181|86228.9|86178.9|42
1631843190000|2021-09-17 01:46:30|86231.1|86181.1|86227.4|86177.4|86231.5|86181.5|86226.4|86176.4|42
1631843200000|2021-09-17 01:46:40|86228.6|86178.6|86227.4|86177.4|86229.5|86179.5|86226.7|86176.7|61
1631843210000|2021-09-17 01:46:50|86228.2|86178.2|86230.3|86180.3|86231.6|86181.6|86226.7|86176.7|59
1631843220000|2021-09-17 01:47:00|86230.2|86180.2|86229.1|86179.1|86232.5|86182.5|86227.9|86177.9|60
1631843230000|2021-09-17 01:47:10|86228.9|86178.9|86231.9|86181.9|86233.6|86183.6|86227.9|86177.9|53
1631843240000|2021-09-17 01:47:20|86232.2|86182.2|86235.4|86185.4|86236.3|86186.3|86229.7|86179.7|53
1631843250000|2021-09-17 01:47:30|86236.2|86186.2|86235.4|86185.4|86237|86187|86231.2|86181.2|56
1631843260000|2021-09-17 01:47:40|86234.7|86184.7|86236.6|86186.6|86236.9|86186.9|86234.7|86184.7|20
1631843270000|2021-09-17 01:47:50|86236.8|86186.8|86244.6|86194.6|86245.1|86195.1|86236.3|86186.3|53
1631843280000|2021-09-17 01:48:00|86244.3|86194.3|86255.3|86205.3|86256.5|86206.5|86244.2|86194.2|64
1631843290000|2021-09-17 01:48:10|86254.9|86204.9|86251.4|86201.4|86255.4|86205.4|86251.1|86201.1|60
1631843300000|2021-09-17 01:48:20|86251|86201|86243.8|86193.8|86251.4|86201.4|86240.9|86190.9|62
1631843310000|2021-09-17 01:48:30|86243.5|86193.5|86249.9|86199.9|86251.7|86201.7|86243.1|86193.1|68
1631843320000|2021-09-17 01:48:40|86249.4|86199.4|86247.2|86197.2|86250.9|86200.9|86247.2|86197.2|46
1631843330000|2021-09-17 01:48:50|86247.3|86197.3|86244.9|86194.9|86247.3|86197.3|86242.2|86192.2|58
1631843340000|2021-09-17 01:49:00|86245.1|86195.1|86243.8|86193.8|86245.2|86195.2|86243.1|86193.1|62
1631843350000|2021-09-17 01:49:10|86243.6|86193.6|86241.2|86191.2|86244.8|86194.8|86239.7|86189.7|50
1631843360000|2021-09-17 01:49:20|86241.3|86191.3|86244.9|86194.9|86246.4|86196.4|86240.8|86190.8|51
1631843370000|2021-09-17 01:49:30|86244.6|86194.6|86244.1|86194.1|86246.1|86196.1|86242.6|86192.6|46
1631843380000|2021-09-17 01:49:40|86243.8|86193.8|86244.5|86194.5|86246.2|86196.2|86243.8|86193.8|37
1631843390000|2021-09-17 01:49:50|86244.8|86194.8|86247.1|86197.1|86250|86200|86243.3|86193.3|57
1631843400000|2021-09-17 01:50:00|86247.3|86197.3|86252.1|86202.1|86254.2|86204.2|86247.3|86197.3|63
1631843410000|2021-09-17 01:50:10|86252.3|86202.3|86251.5|86201.5|86253.6|86203.6|86251.3|86201.3|50
1631843420000|2021-09-17 01:50:20|86251.4|86201.4|86251.7|86201.7|86252|86202|86248.1|86198.1|51
1631843430000|2021-09-17 01:50:30|86251.6|86201.6|86250.3|86200.3|86253.4|86203.4|86248.3|86198.3|51
1631843440000|2021-09-17 01:50:40|86249.9|86199.9|86252.1|86202.1|86253.6|86203.6|86249.6|86199.6|60
1631843450000|2021-09-17 01:50:50|86252|86202|86252|86202|86253.1|86203.1|86250.4|86200.4|35
1631843460000|2021-09-17 01:51:00|86251.9|86201.9|86257.2|86207.2|86257.7|86207.7|86251.2|86201.2|43
1631843470000|2021-09-17 01:51:10|86257.4|86207.4|86257.7|86207.7|86258.4|86208.4|86253.4|86203.4|56
1631843480000|2021-09-17 01:51:20|86257.4|86207.4|86255|86205|86257.4|86207.4|86254.4|86204.4|50
1631843490000|2021-09-17 01:51:30|86254.4|86204.4|86257.7|86207.7|86259.8|86209.8|86254.4|86204.4|53
1631843500000|2021-09-17 01:51:40|86256.9|86206.9|86253.1|86203.1|86258.3|86208.3|86248|86198|67
1631843510000|2021-09-17 01:51:50|86253.7|86203.7|86250.6|86200.6|86255.9|86205.9|86250.2|86200.2|78
1631843520000|2021-09-17 01:52:00|86253.5|86203.5|86254.1|86204.1|86259.4|86209.4|86252.3|86202.3|71
1631843530000|2021-09-17 01:52:10|86256|86206|86257.5|86207.5|86258.7|86208.7|86253.8|86203.8|71
1631843540000|2021-09-17 01:52:20|86257.9|86207.9|86259.1|86209.1|86260.8|86210.8|86255.8|86205.8|56
1631843550000|2021-09-17 01:52:30|86258.8|86208.8|86260.8|86210.8|86261.9|86211.9|86256.2|86206.2|66
1631843560000|2021-09-17 01:52:40|86260.6|86210.6|86260|86210|86261.5|86211.5|86257.5|86207.5|57
1631843570000|2021-09-17 01:52:50|86260.6|86210.6|86259.6|86209.6|86263.7|86213.7|86258.4|86208.4|49
1631843580000|2021-09-17 01:53:00|86258.8|86208.8|86258.7|86208.7|86262.6|86212.6|86256.3|86206.3|68
1631843590000|2021-09-17 01:53:10|86257.4|86207.4|86259|86209|86263.1|86213.1|86256.5|86206.5|77
1631843600000|2021-09-17 01:53:20|86258.2|86208.2|86259.3|86209.3|86262.6|86212.6|86257|86207|76
1631843610000|2021-09-17 01:53:30|86259.8|86209.8|86261.4|86211.4|86263.5|86213.5|86259.4|86209.4|72
1631843620000|2021-09-17 01:53:40|86262.2|86212.2|86260.9|86210.9|86264.1|86214.1|86256.6|86206.6|67
1631843630000|2021-09-17 01:53:50|86263.7|86213.7|86262|86212|86263.7|86213.7|86258.1|86208.1|72
1631843640000|2021-09-17 01:54:00|86261.7|86211.7|86260|86210|86264.1|86214.1|86256|86206|75
1631843650000|2021-09-17 01:54:10|86258.9|86208.9|86261.8|86211.8|86262.4|86212.4|86257.6|86207.6|73
1631843660000|2021-09-17 01:54:20|86260.4|86210.4|86269.3|86219.3|86269.8|86219.8|86259.5|86209.5|49
1631843670000|2021-09-17 01:54:30|86269.2|86219.2|86269.7|86219.7|86271.5|86221.5|86268.9|86218.9|52
1631843680000|2021-09-17 01:54:40|86269.8|86219.8|86272.6|86222.6|86272.9|86222.9|86267.2|86217.2|42
1631843690000|2021-09-17 01:54:50|86272.8|86222.8|86272.9|86222.9|86277.4|86227.4|86270.4|86220.4|70
1631843700000|2021-09-17 01:55:00|86273.3|86223.3|86279.6|86229.6|86280|86230|86272.5|86222.5|46
1631843710000|2021-09-17 01:55:10|86279.9|86229.9|86284.5|86234.5|86286.7|86236.7|86277|86227|44
1631843720000|2021-09-17 01:55:20|86285|86235|86297.9|86247.9|86299.1|86249.1|86276|86226|56
1631843730000|2021-09-17 01:55:30|86298.3|86248.3|86291.2|86241.2|86298.3|86248.3|86288.7|86238.7|29
1631843740000|2021-09-17 01:55:40|86290.7|86240.7|86280.9|86230.9|86291.8|86241.8|86278.5|86228.5|67
1631843750000|2021-09-17 01:55:50|86281.2|86231.2|86283.2|86233.2|86288.6|86238.6|86280.8|86230.8|72
1631843760000|2021-09-17 01:56:00|86283.5|86233.5|86280.5|86230.5|86283.5|86233.5|86279.1|86229.1|43
1631843770000|2021-09-17 01:56:10|86279.8|86229.8|86278.2|86228.2|86283.2|86233.2|86277|86227|27
1631843780000|2021-09-17 01:56:20|86278.9|86228.9|86281.3|86231.3|86283.9|86233.9|86277.3|86227.3|30
1631843790000|2021-09-17 01:56:30|86280.4|86230.4|86272.6|86222.6|86281.6|86231.6|86268.9|86218.9|61
1631843800000|2021-09-17 01:56:40|86273.1|86223.1|86273.6|86223.6|86279.2|86229.2|86271|86221|61
1631843810000|2021-09-17 01:56:50|86272.3|86222.3|86273.6|86223.6|86280|86230|86272.3|86222.3|27
1631843820000|2021-09-17 01:57:00|86273.5|86223.5|86275|86225|86276.9|86226.9|86272.8|86222.8|31
1631843830000|2021-09-17 01:57:10|86276.2|86226.2|86276.5|86226.5|86276.6|86226.6|86274.9|86224.9|37
1631843840000|2021-09-17 01:57:20|86277.1|86227.1|86278.6|86228.6|86280.8|86230.8|86275|86225|39
1631843850000|2021-09-17 01:57:30|86279.9|86229.9|86282.7|86232.7|86282.8|86232.8|86277.6|86227.6|42
1631843860000|2021-09-17 01:57:40|86281.9|86231.9|86283.6|86233.6|86285|86235|86281.9|86231.9|35
1631843870000|2021-09-17 01:57:50|86283.7|86233.7|86284.8|86234.8|86285|86235|86282.8|86232.8|40
1631843880000|2021-09-17 01:58:00|86284.9|86234.9|86288.9|86238.9|86290.2|86240.2|86284.7|86234.7|41
1631843890000|2021-09-17 01:58:10|86288.5|86238.5|86288.6|86238.6|86289.6|86239.6|86287|86237|38
1631843900000|2021-09-17 01:58:20|86289.5|86239.5|86287.5|86237.5|86289.5|86239.5|86287.4|86237.4|38
1631843910000|2021-09-17 01:58:30|86287.6|86237.6|86284.5|86234.5|86295.5|86245.5|86280.2|86230.2|62
1631843920000|2021-09-17 01:58:40|86282.8|86232.8|86282.8|86232.8|86284.8|86234.8|86281.5|86231.5|41
1631843930000|2021-09-17 01:58:50|86282.7|86232.7|86282.3|86232.3|86284.6|86234.6|86281.4|86231.4|37
1631843940000|2021-09-17 01:59:00|86282.1|86232.1|86279.7|86229.7|86285.3|86235.3|86274.5|86224.5|54
1631843950000|2021-09-17 01:59:10|86279.8|86229.8|86283.2|86233.2|86285.8|86235.8|86279.4|86229.4|60
1631843960000|2021-09-17 01:59:20|86283.1|86233.1|86281.1|86231.1|86285.8|86235.8|86278.4|86228.4|54
1631843970000|2021-09-17 01:59:30|86280.7|86230.7|86280.7|86230.7|86282|86232|86276.9|86226.9|51
1631843980000|2021-09-17 01:59:40|86280.6|86230.6|86282.4|86232.4|86283.2|86233.2|86279.9|86229.9|64
1631843990000|2021-09-17 01:59:50|86282|86232|86281.9|86231.9|86285|86235|86281.7|86231.7|57
1631844000000|2021-09-17 02:00:00|86282.1|86232.1|86281.6|86231.6|86282.9|86232.9|86280.9|86230.9|35
1631844010000|2021-09-17 02:00:10|86281.5|86231.5|86282.7|86232.7|86283.5|86233.5|86281.3|86231.3|49
1631844020000|2021-09-17 02:00:20|86281.8|86231.8|86282.6|86232.6|86283.2|86233.2|86280.9|86230.9|48
1631844030000|2021-09-17 02:00:30|86282.8|86232.8|86281.4|86231.4|86283.2|86233.2|86281.1|86231.1|37
1631844040000|2021-09-17 02:00:40|86281.8|86231.8|86280.6|86230.6|86283.5|86233.5|86279.4|86229.4|30
1631844050000|2021-09-17 02:00:50|86280.4|86230.4|86280.1|86230.1|86282|86232|86280|86230|31
1631844060000|2021-09-17 02:01:00|86280|86230|86277|86227|86280.7|86230.7|86276.6|86226.6|40
1631844070000|2021-09-17 02:01:10|86278.7|86228.7|86277.7|86227.7|86279.6|86229.6|86276.1|86226.1|30
1631844080000|2021-09-17 02:01:20|86277.9|86227.9|86280.6|86230.6|86281|86231|86276.7|86226.7|38
1631844090000|2021-09-17 02:01:30|86281.3|86231.3|86281|86231|86282.8|86232.8|86279.9|86229.9|31
1631844100000|2021-09-17 02:01:40|86280.9|86230.9|86279.9|86229.9|86281.2|86231.2|86279.4|86229.4|24
1631844110000|2021-09-17 02:01:50|86279.8|86229.8|86279.6|86229.6|86280.9|86230.9|86278.6|86228.6|22
1631844120000|2021-09-17 02:02:00|86277.6|86227.6|86279.5|86229.5|86279.7|86229.7|86276.7|86226.7|57
1631844130000|2021-09-17 02:02:10|86281.7|86231.7|86278.9|86228.9|86281.7|86231.7|86278.4|86228.4|52
1631844140000|2021-09-17 02:02:20|86278.8|86228.8|86278.8|86228.8|86279.9|86229.9|86278.3|86228.3|46
1631844150000|2021-09-17 02:02:30|86278.7|86228.7|86278.3|86228.3|86278.7|86228.7|86275.1|86225.1|24
1631844160000|2021-09-17 02:02:40|86278.2|86228.2|86278.6|86228.6|86280.1|86230.1|86277.4|86227.4|21
1631844170000|2021-09-17 02:02:50|86279.9|86229.9|86277.2|86227.2|86280.5|86230.5|86274.7|86224.7|39
1631844180000|2021-09-17 02:03:00|86278.1|86228.1|86276.8|86226.8|86279.8|86229.8|86274.2|86224.2|54
1631844190000|2021-09-17 02:03:10|86275.6|86225.6|86274.9|86224.9|86276.2|86226.2|86273.7|86223.7|55
1631844200000|2021-09-17 02:03:20|86274.7|86224.7|86273.6|86223.6|86275.2|86225.2|86272.1|86222.1|50
1631844210000|2021-09-17 02:03:30|86273.4|86223.4|86272.3|86222.3|86273.8|86223.8|86270.9|86220.9|40
1631844220000|2021-09-17 02:03:40|86272.5|86222.5|86270|86220|86272.9|86222.9|86269.8|86219.8|47
1631844230000|2021-09-17 02:03:50|86271.1|86221.1|86269.4|86219.4|86274.3|86224.3|86269.2|86219.2|57
1631844240000|2021-09-17 02:04:00|86269.9|86219.9|86269.5|86219.5|86271.3|86221.3|86268.2|86218.2|27
1631844250000|2021-09-17 02:04:10|86269.6|86219.6|86272.6|86222.6|86273.5|86223.5|86268.8|86218.8|35
1631844260000|2021-09-17 02:04:20|86273.3|86223.3|86272.8|86222.8|86276.2|86226.2|86271.7|86221.7|43
1631844270000|2021-09-17 02:04:30|86272.9|86222.9|86273.4|86223.4|86274.8|86224.8|86270.9|86220.9|46
1631844280000|2021-09-17 02:04:40|86273.3|86223.3|86274|86224|86274.2|86224.2|86271.5|86221.5|46
1631844290000|2021-09-17 02:04:50|86273.7|86223.7|86274.4|86224.4|86275.6|86225.6|86273.4|86223.4|39
1631844300000|2021-09-17 02:05:00|86273.5|86223.5|86274|86224|86275.6|86225.6|86271.5|86221.5|49
1631844310000|2021-09-17 02:05:10|86274.2|86224.2|86274.2|86224.2|86276.4|86226.4|86271.7|86221.7|60
1631844320000|2021-09-17 02:05:20|86275.1|86225.1|86274.3|86224.3|86275.6|86225.6|86272.1|86222.1|58
1631844330000|2021-09-17 02:05:30|86273.2|86223.2|86273.9|86223.9|86274.9|86224.9|86270.8|86220.8|51
1631844340000|2021-09-17 02:05:40|86274.4|86224.4|86272.8|86222.8|86275.1|86225.1|86271.4|86221.4|50
1631844350000|2021-09-17 02:05:50|86272.5|86222.5|86274.3|86224.3|86276|86226|86272.5|86222.5|45
1631844360000|2021-09-17 02:06:00|86274.6|86224.6|86274.3|86224.3|86275.7|86225.7|86273.8|86223.8|46
1631844370000|2021-09-17 02:06:10|86274.2|86224.2|86274.9|86224.9|86275.9|86225.9|86273|86223|41
1631844380000|2021-09-17 02:06:20|86274.8|86224.8|86273.1|86223.1|86275.6|86225.6|86271.4|86221.4|31
1631844390000|2021-09-17 02:06:30|86273.2|86223.2|86270.9|86220.9|86273.2|86223.2|86270.9|86220.9|26
1631844400000|2021-09-17 02:06:40|86271.1|86221.1|86271.2|86221.2|86273.8|86223.8|86269.8|86219.8|29
1631844410000|2021-09-17 02:06:50|86271.7|86221.7|86269.2|86219.2|86274.5|86224.5|86269|86219|43
1631844420000|2021-09-17 02:07:00|86270.1|86220.1|86266.7|86216.7|86273.1|86223.1|86265.9|86215.9|59
1631844430000|2021-09-17 02:07:10|86266.9|86216.9|86269.2|86219.2|86272.2|86222.2|86266.8|86216.8|50
1631844440000|2021-09-17 02:07:20|86269.1|86219.1|86268.8|86218.8|86271|86221|86266.8|86216.8|50
1631844450000|2021-09-17 02:07:30|86269|86219|86267.9|86217.9|86270.5|86220.5|86267.9|86217.9|40
1631844460000|2021-09-17 02:07:40|86268|86218|86268.9|86218.9|86270.5|86220.5|86267.3|86217.3|46
1631844470000|2021-09-17 02:07:50|86268.8|86218.8|86266.9|86216.9|86268.8|86218.8|86266.7|86216.7|30
1631844480000|2021-09-17 02:08:00|86266.7|86216.7|86268.5|86218.5|86269.1|86219.1|86266|86216|32
1631844490000|2021-09-17 02:08:10|86268.2|86218.2|86271.1|86221.1|86271.8|86221.8|86266.5|86216.5|30
1631844500000|2021-09-17 02:08:20|86271|86221|86271.5|86221.5|86271.7|86221.7|86270|86220|13
1631844510000|2021-09-17 02:08:30|86271.2|86221.2|86270.6|86220.6|86272.2|86222.2|86269.8|86219.8|38
1631844520000|2021-09-17 02:08:40|86270.1|86220.1|86267.8|86217.8|86270.1|86220.1|86267.8|86217.8|32
1631844530000|2021-09-17 02:08:50|86268|86218|86270.1|86220.1|86272.2|86222.2|86268|86218|35
1631844540000|2021-09-17 02:09:00|86269|86219|86268|86218|86269.4|86219.4|86267.7|86217.7|25
1631844550000|2021-09-17 02:09:10|86268.1|86218.1|86272.4|86222.4|86272.4|86222.4|86267.2|86217.2|37
1631844560000|2021-09-17 02:09:20|86273|86223|86269.5|86219.5|86273|86223|86268.8|86218.8|34
1631844570000|2021-09-17 02:09:30|86268.7|86218.7|86269|86219|86270.3|86220.3|86268|86218|29
1631844580000|2021-09-17 02:09:40|86268.8|86218.8|86269.6|86219.6|86271.5|86221.5|86268.3|86218.3|43
1631844590000|2021-09-17 02:09:50|86269.5|86219.5|86268.3|86218.3|86269.5|86219.5|86268.2|86218.2|27
1631844600000|2021-09-17 02:10:00|86268.8|86218.8|86269.6|86219.6|86270|86220|86268|86218|31
1631844610000|2021-09-17 02:10:10|86269.5|86219.5|86272|86222|86272.9|86222.9|86269|86219|25
1631844620000|2021-09-17 02:10:20|86271.9|86221.9|86272.3|86222.3|86272.4|86222.4|86270.3|86220.3|27
1631844630000|2021-09-17 02:10:30|86271.6|86221.6|86272|86222|86272.7|86222.7|86271|86221|15
1631844640000|2021-09-17 02:10:40|86272.4|86222.4|86271.4|86221.4|86273|86223|86271.4|86221.4|17
1631844650000|2021-09-17 02:10:50|86269.6|86219.6|86263.5|86213.5|86272.7|86222.7|86262.6|86212.6|48
1631844660000|2021-09-17 02:11:00|86263.3|86213.3|86261.3|86211.3|86263.9|86213.9|86261.1|86211.1|30
1631844670000|2021-09-17 02:11:10|86261.5|86211.5|86257.1|86207.1|86261.9|86211.9|86257|86207|23
1631844680000|2021-09-17 02:11:20|86257.4|86207.4|86255|86205|86257.7|86207.7|86254.5|86204.5|47
1631844690000|2021-09-17 02:11:30|86254.9|86204.9|86253.3|86203.3|86254.9|86204.9|86252|86202|40
1631844700000|2021-09-17 02:11:40|86253.2|86203.2|86254.8|86204.8|86255.2|86205.2|86252.6|86202.6|40
1631844710000|2021-09-17 02:11:50|86254.6|86204.6|86256.7|86206.7|86256.7|86206.7|86254.3|86204.3|30
1631844720000|2021-09-17 02:12:00|86256.3|86206.3|86256.9|86206.9|86258|86208|86256.1|86206.1|31
1631844730000|2021-09-17 02:12:10|86257.4|86207.4|86259.3|86209.3|86259.8|86209.8|86257.1|86207.1|35
1631844740000|2021-09-17 02:12:20|86258|86208|86257.4|86207.4|86258.5|86208.5|86257.2|86207.2|16
1631844750000|2021-09-17 02:12:30|86257.3|86207.3|86258.4|86208.4|86258.7|86208.7|86257.3|86207.3|27
1631844760000|2021-09-17 02:12:40|86258.1|86208.1|86258.5|86208.5|86260.1|86210.1|86257.8|86207.8|27
1631844770000|2021-09-17 02:12:50|86259.1|86209.1|86258.1|86208.1|86259.8|86209.8|86257.4|86207.4|30
1631844780000|2021-09-17 02:13:00|86257.9|86207.9|86258.4|86208.4|86258.7|86208.7|86257.2|86207.2|27
1631844790000|2021-09-17 02:13:10|86258.2|86208.2|86258.5|86208.5|86259|86209|86257.7|86207.7|30
1631844800000|2021-09-17 02:13:20|86258.6|86208.6|86259.3|86209.3|86259.3|86209.3|86257.5|86207.5|22
1631844810000|2021-09-17 02:13:30|86257.8|86207.8|86259.1|86209.1|86260.1|86210.1|86257.8|86207.8|22
1631844820000|2021-09-17 02:13:40|86258.9|86208.9|86264.5|86214.5|86264.7|86214.7|86258.2|86208.2|36
1631844830000|2021-09-17 02:13:50|86264.7|86214.7|86259.9|86209.9|86264.8|86214.8|86259.8|86209.8|30
1631844840000|2021-09-17 02:14:00|86259.7|86209.7|86260.1|86210.1|86260.8|86210.8|86256.8|86206.8|44
1631844850000|2021-09-17 02:14:10|86260.4|86210.4|86260|86210|86261.3|86211.3|86259|86209|39
1631844860000|2021-09-17 02:14:20|86259.7|86209.7|86258.8|86208.8|86260.1|86210.1|86257.2|86207.2|38
1631844870000|2021-09-17 02:14:30|86259.3|86209.3|86257.8|86207.8|86259.3|86209.3|86254.1|86204.1|52
1631844880000|2021-09-17 02:14:40|86256|86206|86255.3|86205.3|86257.9|86207.9|86254.7|86204.7|55
1631844890000|2021-09-17 02:14:50|86255.6|86205.6|86255.1|86205.1|86257.5|86207.5|86254.5|86204.5|43
1631844900000|2021-09-17 02:15:00|86255|86205|86250|86200|86258.3|86208.3|86248.2|86198.2|71
1631844910000|2021-09-17 02:15:10|86250.2|86200.2|86251.3|86201.3|86252.8|86202.8|86247.3|86197.3|43
1631844920000|2021-09-17 02:15:20|86251.7|86201.7|86249.8|86199.8|86253.1|86203.1|86249.8|86199.8|39
1631844930000|2021-09-17 02:15:30|86250.2|86200.2|86251.4|86201.4|86251.8|86201.8|86250|86200|41
1631844940000|2021-09-17 02:15:40|86251.6|86201.6|86248.8|86198.8|86251.6|86201.6|86248.8|86198.8|35
1631844950000|2021-09-17 02:15:50|86248.9|86198.9|86250.1|86200.1|86250.1|86200.1|86248.6|86198.6|27
1631844960000|2021-09-17 02:16:00|86249.5|86199.5|86248.7|86198.7|86250|86200|86247.9|86197.9|35
1631844970000|2021-09-17 02:16:10|86250|86200|86248.8|86198.8|86250|86200|86247.8|86197.8|41
1631844980000|2021-09-17 02:16:20|86247.8|86197.8|86249.4|86199.4|86250.7|86200.7|86245.9|86195.9|47
1631844990000|2021-09-17 02:16:30|86249.7|86199.7|86252.5|86202.5|86253.1|86203.1|86249.2|86199.2|46
1631845000000|2021-09-17 02:16:40|86252.3|86202.3|86254.1|86204.1|86256.3|86206.3|86251.9|86201.9|37
1631845010000|2021-09-17 02:16:50|86254.6|86204.6|86259.7|86209.7|86260.8|86210.8|86254.6|86204.6|44
1631845020000|2021-09-17 02:17:00|86259.9|86209.9|86259.9|86209.9|86261.2|86211.2|86259|86209|24
1631845030000|2021-09-17 02:17:10|86259.6|86209.6|86260.4|86210.4|86262.1|86212.1|86259.5|86209.5|54
1631845040000|2021-09-17 02:17:20|86260.9|86210.9|86263|86213|86264.4|86214.4|86259.5|86209.5|51
1631845050000|2021-09-17 02:17:30|86262.9|86212.9|86263.6|86213.6|86264.5|86214.5|86262.4|86212.4|33
1631845060000|2021-09-17 02:17:40|86263.5|86213.5|86264|86214|86265.3|86215.3|86263.2|86213.2|30
1631845070000|2021-09-17 02:17:50|86263.8|86213.8|86264.5|86214.5|86265.8|86215.8|86261.7|86211.7|52
1631845080000|2021-09-17 02:18:00|86264.3|86214.3|86263.7|86213.7|86266|86216|86262.6|86212.6|39
1631845090000|2021-09-17 02:18:10|86263.4|86213.4|86269.3|86219.3|86271|86221|86263.4|86213.4|42
1631845100000|2021-09-17 02:18:20|86269.6|86219.6|86266.4|86216.4|86269.6|86219.6|86266.1|86216.1|42
1631845110000|2021-09-17 02:18:30|86266.3|86216.3|86261.1|86211.1|86266.4|86216.4|86260.1|86210.1|62
1631845120000|2021-09-17 02:18:40|86261.2|86211.2|86260.6|86210.6|86262.2|86212.2|86256.7|86206.7|62
1631845130000|2021-09-17 02:18:50|86260.5|86210.5|86261|86211|86261.2|86211.2|86260.1|86210.1|48
1631845140000|2021-09-17 02:19:00|86260.9|86210.9|86261.4|86211.4|86261.9|86211.9|86260.8|86210.8|30
1631845150000|2021-09-17 02:19:10|86261.9|86211.9|86261.7|86211.7|86263.8|86213.8|86260|86210|28
1631845160000|2021-09-17 02:19:20|86261.6|86211.6|86257.3|86207.3|86261.6|86211.6|86252.4|86202.4|48
1631845170000|2021-09-17 02:19:30|86258.1|86208.1|86260.9|86210.9|86260.9|86210.9|86253.8|86203.8|25
1631845180000|2021-09-17 02:19:40|86258.4|86208.4|86257|86207|86261|86211|86256.7|86206.7|19
1631845190000|2021-09-17 02:19:50|86257.1|86207.1|86258.2|86208.2|86258.4|86208.4|86256.1|86206.1|36
1631845200000|2021-09-17 02:20:00|86257.4|86207.4|86253.4|86203.4|86258.7|86208.7|86252.7|86202.7|50
1631845210000|2021-09-17 02:20:10|86254.4|86204.4|86254.6|86204.6|86257.3|86207.3|86251.6|86201.6|53
1631845220000|2021-09-17 02:20:20|86257.1|86207.1|86250.9|86200.9|86257.1|86207.1|86249.9|86199.9|50
1631845230000|2021-09-17 02:20:30|86251.3|86201.3|86252.1|86202.1|86257.7|86207.7|86250.4|86200.4|54
1631845240000|2021-09-17 02:20:40|86251.8|86201.8|86248.1|86198.1|86252.9|86202.9|86247|86197|46
1631845250000|2021-09-17 02:20:50|86248.6|86198.6|86248.6|86198.6|86250.3|86200.3|86245.7|86195.7|32
1631845260000|2021-09-17 02:21:00|86249.1|86199.1|86248.7|86198.7|86249.5|86199.5|86247.6|86197.6|41
1631845270000|2021-09-17 02:21:10|86248.8|86198.8|86252.4|86202.4|86252.4|86202.4|86247.6|86197.6|30
1631845280000|2021-09-17 02:21:20|86250.1|86200.1|86250.3|86200.3|86251.4|86201.4|86249.1|86199.1|26
1631845290000|2021-09-17 02:21:30|86249.6|86199.6|86250.4|86200.4|86250.6|86200.6|86248.6|86198.6|20
1631845300000|2021-09-17 02:21:40|86250.8|86200.8|86249|86199|86250.8|86200.8|86248|86198|34
1631845310000|2021-09-17 02:21:50|86249.2|86199.2|86248.6|86198.6|86250.7|86200.7|86248.6|86198.6|31
1631845320000|2021-09-17 02:22:00|86248.4|86198.4|86249.7|86199.7|86250.7|86200.7|86245.2|86195.2|51
1631845330000|2021-09-17 02:22:10|86249.2|86199.2|86247.7|86197.7|86249.2|86199.2|86246|86196|36
1631845340000|2021-09-17 02:22:20|86247.6|86197.6|86246.9|86196.9|86247.8|86197.8|86246.6|86196.6|17
1631845350000|2021-09-17 02:22:30|86247.8|86197.8|86245.5|86195.5|86247.8|86197.8|86245.5|86195.5|13
1631845360000|2021-09-17 02:22:40|86245.9|86195.9|86247|86197|86248.4|86198.4|86245|86195|18
1631845370000|2021-09-17 02:22:50|86246.8|86196.8|86242.8|86192.8|86248.1|86198.1|86242.8|86192.8|23
1631845380000|2021-09-17 02:23:00|86243.5|86193.5|86247.3|86197.3|86251|86201|86243.5|86193.5|64
1631845390000|2021-09-17 02:23:10|86247.2|86197.2|86249.5|86199.5|86251|86201|86246.2|86196.2|59
1631845400000|2021-09-17 02:23:20|86249.1|86199.1|86248.6|86198.6|86249.6|86199.6|86248.5|86198.5|32
1631845410000|2021-09-17 02:23:30|86248.5|86198.5|86246.9|86196.9|86248.8|86198.8|86245.2|86195.2|26
1631845420000|2021-09-17 02:23:40|86246.8|86196.8|86247.8|86197.8|86247.9|86197.9|86246.3|86196.3|26
1631845430000|2021-09-17 02:23:50|86248.4|86198.4|86247.8|86197.8|86248.4|86198.4|86246.9|86196.9|23
1631845440000|2021-09-17 02:24:00|86248.4|86198.4|86250.1|86200.1|86250.5|86200.5|86247.4|86197.4|26
1631845450000|2021-09-17 02:24:10|86250.4|86200.4|86251.8|86201.8|86251.8|86201.8|86248.6|86198.6|31
1631845460000|2021-09-17 02:24:20|86251.9|86201.9|86249.3|86199.3|86251.9|86201.9|86249.3|86199.3|33
1631845470000|2021-09-17 02:24:30|86249.2|86199.2|86250.8|86200.8|86250.8|86200.8|86246|86196|29
1631845480000|2021-09-17 02:24:40|86250.3|86200.3|86250.5|86200.5|86254.6|86204.6|86249.8|86199.8|39
1631845490000|2021-09-17 02:24:50|86250.3|86200.3|86250.3|86200.3|86252.4|86202.4|86249.2|86199.2|33
1631845500000|2021-09-17 02:25:00|86250.4|86200.4|86251.3|86201.3|86253.5|86203.5|86249.5|86199.5|39
1631845510000|2021-09-17 02:25:10|86251.4|86201.4|86252.3|86202.3|86253.4|86203.4|86250.9|86200.9|24
1631845520000|2021-09-17 02:25:20|86252|86202|86249.8|86199.8|86253.9|86203.9|86249.8|86199.8|32
1631845530000|2021-09-17 02:25:30|86250.6|86200.6|86250.7|86200.7|86254.4|86204.4|86248.1|86198.1|38
1631845540000|2021-09-17 02:25:40|86250|86200|86251.6|86201.6|86252.6|86202.6|86248.5|86198.5|52
1631845550000|2021-09-17 02:25:50|86251.3|86201.3|86251.4|86201.4|86252.1|86202.1|86250.2|86200.2|35
1631845560000|2021-09-17 02:26:00|86252|86202|86251.8|86201.8|86252.5|86202.5|86250.3|86200.3|40
1631845570000|2021-09-17 02:26:10|86251.9|86201.9|86252.6|86202.6|86253.6|86203.6|86251.8|86201.8|22
1631845580000|2021-09-17 02:26:20|86252.3|86202.3|86252|86202|86253|86203|86251|86201|23
1631845590000|2021-09-17 02:26:30|86251.5|86201.5|86250.8|86200.8|86252.3|86202.3|86250.3|86200.3|20
1631845600000|2021-09-17 02:26:40|86250.5|86200.5|86251.2|86201.2|86251.6|86201.6|86249.3|86199.3|22
1631845610000|2021-09-17 02:26:50|86251.1|86201.1|86252.4|86202.4|86252.4|86202.4|86251|86201|28
1631845620000|2021-09-17 02:27:00|86252.7|86202.7|86250.9|86200.9|86253.1|86203.1|86250.5|86200.5|24
1631845630000|2021-09-17 02:27:10|86251.2|86201.2|86251.1|86201.1|86251.9|86201.9|86250.2|86200.2|25
1631845640000|2021-09-17 02:27:20|86251.5|86201.5|86247.6|86197.6|86251.5|86201.5|86247.2|86197.2|37
1631845650000|2021-09-17 02:27:30|86247.8|86197.8|86248.2|86198.2|86248.5|86198.5|86246.4|86196.4|23
1631845660000|2021-09-17 02:27:40|86248.7|86198.7|86247.5|86197.5|86249.2|86199.2|86247.5|86197.5|27
1631845670000|2021-09-17 02:27:50|86246.9|86196.9|86248.4|86198.4|86249.3|86199.3|86246.9|86196.9|13
1631845680000|2021-09-17 02:28:00|86248.6|86198.6|86241.6|86191.6|86248.6|86198.6|86241.6|86191.6|23
1631845690000|2021-09-17 02:28:10|86245.8|86195.8|86247.4|86197.4|86248.2|86198.2|86245.5|86195.5|29
1631845700000|2021-09-17 02:28:20|86247.5|86197.5|86248.6|86198.6|86249|86199|86246.3|86196.3|35
1631845710000|2021-09-17 02:28:30|86247.4|86197.4|86247.8|86197.8|86249.2|86199.2|86247.3|86197.3|30
1631845720000|2021-09-17 02:28:40|86247.9|86197.9|86244.1|86194.1|86247.9|86197.9|86242.7|86192.7|34
1631845730000|2021-09-17 02:28:50|86244.2|86194.2|86243.6|86193.6|86244.8|86194.8|86241.3|86191.3|34
1631845740000|2021-09-17 02:29:00|86243.3|86193.3|86243.6|86193.6|86244.3|86194.3|86242.6|86192.6|24
1631845750000|2021-09-17 02:29:10|86244.4|86194.4|86243.6|86193.6|86244.4|86194.4|86242.9|86192.9|17
1631845760000|2021-09-17 02:29:20|86243.1|86193.1|86251.8|86201.8|86252.2|86202.2|86242.3|86192.3|39
1631845770000|2021-09-17 02:29:30|86251.9|86201.9|86250.5|86200.5|86252.6|86202.6|86250.5|86200.5|27
1631845780000|2021-09-17 02:29:40|86250.3|86200.3|86250.9|86200.9|86251.7|86201.7|86250|86200|34
1631845790000|2021-09-17 02:29:50|86251.1|86201.1|86250.4|86200.4|86251.8|86201.8|86249.9|86199.9|21
1631845800000|2021-09-17 02:30:00|86250.6|86200.6|86251.1|86201.1|86251.5|86201.5|86248.9|86198.9|40
1631845810000|2021-09-17 02:30:10|86249.5|86199.5|86251.1|86201.1|86251.8|86201.8|86247.9|86197.9|52
1631845820000|2021-09-17 02:30:20|86249.3|86199.3|86251.4|86201.4|86253.1|86203.1|86249.3|86199.3|52
1631845830000|2021-09-17 02:30:30|86251.5|86201.5|86251.4|86201.4|86253.2|86203.2|86250.3|86200.3|24
1631845840000|2021-09-17 02:30:40|86250.9|86200.9|86252.5|86202.5|86253.8|86203.8|86250.3|86200.3|32
1631845850000|2021-09-17 02:30:50|86252.6|86202.6|86252.5|86202.5|86256.8|86206.8|86250|86200|40
1631845860000|2021-09-17 02:31:00|86253.3|86203.3|86256.8|86206.8|86256.8|86206.8|86251.7|86201.7|40
1631845870000|2021-09-17 02:31:10|86255.7|86205.7|86255.4|86205.4|86256|86206|86251.9|86201.9|41
1631845880000|2021-09-17 02:31:20|86255.7|86205.7|86254.9|86204.9|86256.9|86206.9|86253.8|86203.8|30
1631845890000|2021-09-17 02:31:30|86255.7|86205.7|86254.6|86204.6|86256.9|86206.9|86254.4|86204.4|31
1631845900000|2021-09-17 02:31:40|86254.8|86204.8|86255.7|86205.7|86258.1|86208.1|86254.3|86204.3|29
1631845910000|2021-09-17 02:31:50|86255.6|86205.6|86257.2|86207.2|86258.3|86208.3|86254.4|86204.4|31
1631845920000|2021-09-17 02:32:00|86257.5|86207.5|86257.2|86207.2|86257.7|86207.7|86252.6|86202.6|32
1631845930000|2021-09-17 02:32:10|86257.5|86207.5|86255.4|86205.4|86257.9|86207.9|86255.2|86205.2|40
1631845940000|2021-09-17 02:32:20|86254.9|86204.9|86256.7|86206.7|86256.8|86206.8|86252.7|86202.7|32
1631845950000|2021-09-17 02:32:30|86255.6|86205.6|86256.2|86206.2|86257.1|86207.1|86255.6|86205.6|39
1631845960000|2021-09-17 02:32:40|86256.3|86206.3|86256.4|86206.4|86258.5|86208.5|86255.3|86205.3|31
1631845970000|2021-09-17 02:32:50|86255.9|86205.9|86256.9|86206.9|86257.7|86207.7|86254.8|86204.8|35
1631845980000|2021-09-17 02:33:00|86257.5|86207.5|86256.2|86206.2|86258.7|86208.7|86253.8|86203.8|38
1631845990000|2021-09-17 02:33:10|86256.4|86206.4|86254.7|86204.7|86256.4|86206.4|86253|86203|50
1631846000000|2021-09-17 02:33:20|86254.1|86204.1|86254.9|86204.9|86256.7|86206.7|86252.5|86202.5|35
1631846010000|2021-09-17 02:33:30|86255.6|86205.6|86251.7|86201.7|86256.3|86206.3|86251.6|86201.6|30
1631846020000|2021-09-17 02:33:40|86252.9|86202.9|86252|86202|86254|86204|86249.5|86199.5|29
1631846030000|2021-09-17 02:33:50|86252.3|86202.3|86252.7|86202.7|86254|86204|86250.7|86200.7|20
1631846040000|2021-09-17 02:34:00|86251|86201|86250.2|86200.2|86251.7|86201.7|86244.2|86194.2|35
1631846050000|2021-09-17 02:34:10|86249.9|86199.9|86247.7|86197.7|86250.3|86200.3|86245.9|86195.9|41
1631846060000|2021-09-17 02:34:20|86247.8|86197.8|86248.5|86198.5|86248.9|86198.9|86245|86195|46
1631846070000|2021-09-17 02:34:30|86248|86198|86248.5|86198.5|86250.9|86200.9|86247.6|86197.6|29
1631846080000|2021-09-17 02:34:40|86248|86198|86249.9|86199.9|86251.5|86201.5|86248|86198|36
1631846090000|2021-09-17 02:34:50|86249.3|86199.3|86252|86202|86252.3|86202.3|86248.5|86198.5|43
1631846100000|2021-09-17 02:35:00|86250.8|86200.8|86248|86198|86251.8|86201.8|86246.9|86196.9|39
1631846110000|2021-09-17 02:35:10|86247.6|86197.6|86247.8|86197.8|86249.9|86199.9|86246.1|86196.1|34
1631846120000|2021-09-17 02:35:20|86248.3|86198.3|86251.6|86201.6|86252.7|86202.7|86247.6|86197.6|31
1631846130000|2021-09-17 02:35:30|86251.4|86201.4|86252.1|86202.1|86252.7|86202.7|86249.7|86199.7|30
1631846140000|2021-09-17 02:35:40|86250.3|86200.3|86251.6|86201.6|86252.8|86202.8|86249.2|86199.2|31
1631846150000|2021-09-17 02:35:50|86251.8|86201.8|86253|86203|86253.8|86203.8|86250.9|86200.9|46
1631846160000|2021-09-17 02:36:00|86253.5|86203.5|86252|86202|86254|86204|86252|86202|38
1631846170000|2021-09-17 02:36:10|86252.1|86202.1|86250|86200|86252.9|86202.9|86249.7|86199.7|44
1631846180000|2021-09-17 02:36:20|86250.2|86200.2|86252|86202|86253.7|86203.7|86247.1|86197.1|37
1631846190000|2021-09-17 02:36:30|86252.4|86202.4|86251.4|86201.4|86253.8|86203.8|86251.2|86201.2|37
1631846200000|2021-09-17 02:36:40|86252.6|86202.6|86251.4|86201.4|86252.8|86202.8|86248.4|86198.4|31
1631846210000|2021-09-17 02:36:50|86252|86202|86252.9|86202.9|86252.9|86202.9|86249.5|86199.5|64
1631846220000|2021-09-17 02:37:00|86251.8|86201.8|86248.9|86198.9|86253|86203|86248|86198|61
1631846230000|2021-09-17 02:37:10|86249.2|86199.2|86249.3|86199.3|86250.8|86200.8|86247.4|86197.4|42
1631846240000|2021-09-17 02:37:20|86249.5|86199.5|86249.7|86199.7|86250.9|86200.9|86248.7|86198.7|31
1631846250000|2021-09-17 02:37:30|86250.2|86200.2|86248.6|86198.6|86251|86201|86248|86198|36
1631846260000|2021-09-17 02:37:40|86248.4|86198.4|86248.8|86198.8|86251|86201|86248.2|86198.2|37
1631846270000|2021-09-17 02:37:50|86248.9|86198.9|86247.1|86197.1|86251.4|86201.4|86246.5|86196.5|26
1631846280000|2021-09-17 02:38:00|86248.2|86198.2|86249.4|86199.4|86251.1|86201.1|86244.6|86194.6|49
1631846290000|2021-09-17 02:38:10|86249.2|86199.2|86250|86200|86251|86201|86246.3|86196.3|49
1631846300000|2021-09-17 02:38:20|86250.1|86200.1|86248.8|86198.8|86251|86201|86245.4|86195.4|40
1631846310000|2021-09-17 02:38:30|86249.2|86199.2|86249.3|86199.3|86249.6|86199.6|86246.4|86196.4|44
1631846320000|2021-09-17 02:38:40|86249.4|86199.4|86251.3|86201.3|86251.7|86201.7|86249.4|86199.4|34
1631846330000|2021-09-17 02:38:50|86251.5|86201.5|86250.1|86200.1|86251.5|86201.5|86249.7|86199.7|22
1631846340000|2021-09-17 02:39:00|86249.6|86199.6|86254.7|86204.7|86256.4|86206.4|86249.3|86199.3|37
1631846350000|2021-09-17 02:39:10|86253.9|86203.9|86252.6|86202.6|86255.5|86205.5|86252.6|86202.6|31
1631846360000|2021-09-17 02:39:20|86252.9|86202.9|86253.4|86203.4|86254.6|86204.6|86251.3|86201.3|38
1631846370000|2021-09-17 02:39:30|86253.5|86203.5|86250.8|86200.8|86253.7|86203.7|86249.7|86199.7|52
1631846380000|2021-09-17 02:39:40|86251.4|86201.4|86251.6|86201.6|86251.7|86201.7|86249.9|86199.9|35
1631846390000|2021-09-17 02:39:50|86251.1|86201.1|86250.9|86200.9|86253.5|86203.5|86250.9|86200.9|30
1631846400000|2021-09-17 02:40:00|86251.2|86201.2|86252.9|86202.9|86254.3|86204.3|86247.4|86197.4|49
1631846410000|2021-09-17 02:40:10|86253.1|86203.1|86253.4|86203.4|86254.5|86204.5|86250|86200|32
1631846420000|2021-09-17 02:40:20|86253.2|86203.2|86250|86200|86254.5|86204.5|86247.3|86197.3|30
1631846430000|2021-09-17 02:40:30|86249.8|86199.8|86252.6|86202.6|86254|86204|86249.2|86199.2|36
1631846440000|2021-09-17 02:40:40|86253.3|86203.3|86253.5|86203.5|86255.1|86205.1|86251.1|86201.1|37
1631846450000|2021-09-17 02:40:50|86253.3|86203.3|86251.3|86201.3|86253.7|86203.7|86249.6|86199.6|54
1631846460000|2021-09-17 02:41:00|86251.6|86201.6|86253.9|86203.9|86255.7|86205.7|86250.8|86200.8|37
1631846470000|2021-09-17 02:41:10|86254.2|86204.2|86247.3|86197.3|86254.2|86204.2|86246.4|86196.4|32
1631846480000|2021-09-17 02:41:20|86246.7|86196.7|86250.3|86200.3|86251.8|86201.8|86245.7|86195.7|32
1631846490000|2021-09-17 02:41:30|86251.1|86201.1|86248.8|86198.8|86251.1|86201.1|86248|86198|27
1631846500000|2021-09-17 02:41:40|86248.9|86198.9|86249.7|86199.7|86250.7|86200.7|86248.9|86198.9|20
1631846510000|2021-09-17 02:41:50|86250.2|86200.2|86258|86208|86259|86209|86249.7|86199.7|46
1631846520000|2021-09-17 02:42:00|86258.3|86208.3|86255.2|86205.2|86259|86209|86253.5|86203.5|54
1631846530000|2021-09-17 02:42:10|86255.4|86205.4|86255.7|86205.7|86256.7|86206.7|86251.2|86201.2|37
1631846540000|2021-09-17 02:42:20|86255.5|86205.5|86250.4|86200.4|86255.5|86205.5|86250.4|86200.4|29
1631846550000|2021-09-17 02:42:30|86250.5|86200.5|86251.5|86201.5|86253.6|86203.6|86250.2|86200.2|29
1631846560000|2021-09-17 02:42:40|86252.2|86202.2|86252.3|86202.3|86253.6|86203.6|86252.2|86202.2|28
1631846570000|2021-09-17 02:42:50|86252.5|86202.5|86252.9|86202.9|86253.7|86203.7|86252.3|86202.3|19
1631846580000|2021-09-17 02:43:00|86252.8|86202.8|86250.7|86200.7|86254|86204|86250.6|86200.6|30
1631846590000|2021-09-17 02:43:10|86250.8|86200.8|86249.3|86199.3|86251.6|86201.6|86249.2|86199.2|25
1631846600000|2021-09-17 02:43:20|86249.6|86199.6|86250.3|86200.3|86251|86201|86248.8|86198.8|23
1631846610000|2021-09-17 02:43:30|86250.2|86200.2|86251.1|86201.1|86251.5|86201.5|86249.5|86199.5|24
1631846620000|2021-09-17 02:43:40|86252.5|86202.5|86251.8|86201.8|86252.5|86202.5|86250.8|86200.8|20
1631846630000|2021-09-17 02:43:50|86252.1|86202.1|86250.4|86200.4|86253.1|86203.1|86250.4|86200.4|21
1631846640000|2021-09-17 02:44:00|86250.6|86200.6|86252.1|86202.1|86252.1|86202.1|86250.6|86200.6|18
1631846650000|2021-09-17 02:44:10|86251.9|86201.9|86251.8|86201.8|86252.9|86202.9|86250.6|86200.6|30
1631846660000|2021-09-17 02:44:20|86252.4|86202.4|86249.4|86199.4|86252.8|86202.8|86249.4|86199.4|18
1631846670000|2021-09-17 02:44:30|86250.1|86200.1|86246.5|86196.5|86251.9|86201.9|86245.1|86195.1|64
1631846680000|2021-09-17 02:44:40|86246.4|86196.4|86248.5|86198.5|86249.1|86199.1|86246.3|86196.3|53
1631846690000|2021-09-17 02:44:50|86249.2|86199.2|86248.4|86198.4|86249.4|86199.4|86247.3|86197.3|15
1631846700000|2021-09-17 02:45:00|86249.3|86199.3|86246.7|86196.7|86249.9|86199.9|86246.4|86196.4|29
1631846710000|2021-09-17 02:45:10|86247.3|86197.3|86246.2|86196.2|86247.8|86197.8|86244.2|86194.2|38
1631846720000|2021-09-17 02:45:20|86246.1|86196.1|86246.7|86196.7|86249|86199|86246.1|86196.1|38
1631846730000|2021-09-17 02:45:30|86246.9|86196.9|86248|86198|86249.2|86199.2|86245.7|86195.7|22
1631846740000|2021-09-17 02:45:40|86247.8|86197.8|86247.2|86197.2|86248.2|86198.2|86245.2|86195.2|52
1631846750000|2021-09-17 02:45:50|86247.4|86197.4|86242|86192|86248|86198|86242|86192|24
1631846760000|2021-09-17 02:46:00|86242.8|86192.8|86241.5|86191.5|86244|86194|86239.1|86189.1|51
1631846770000|2021-09-17 02:46:10|86238.6|86188.6|86242.2|86192.2|86243.4|86193.4|86238.2|86188.2|51
1631846780000|2021-09-17 02:46:20|86242|86192|86240.1|86190.1|86242.6|86192.6|86238.8|86188.8|50
1631846790000|2021-09-17 02:46:30|86241.1|86191.1|86240.6|86190.6|86241.4|86191.4|86238.8|86188.8|40
1631846800000|2021-09-17 02:46:40|86240.5|86190.5|86240.1|86190.1|86240.9|86190.9|86239.6|86189.6|28
1631846810000|2021-09-17 02:46:50|86240|86190|86239.9|86189.9|86241.5|86191.5|86235.4|86185.4|44
1631846820000|2021-09-17 02:47:00|86239.5|86189.5|86241.1|86191.1|86241.1|86191.1|86239.1|86189.1|25
1631846830000|2021-09-17 02:47:10|86241.4|86191.4|86240.6|86190.6|86245.3|86195.3|86238.2|86188.2|54
1631846840000|2021-09-17 02:47:20|86240.7|86190.7|86240.9|86190.9|86242.3|86192.3|86238.1|86188.1|48
1631846850000|2021-09-17 02:47:30|86241.2|86191.2|86244.4|86194.4|86244.5|86194.5|86240.8|86190.8|25
1631846860000|2021-09-17 02:47:40|86244.1|86194.1|86244.2|86194.2|86245.9|86195.9|86243.8|86193.8|23
1631846870000|2021-09-17 02:47:50|86244.6|86194.6|86243.8|86193.8|86245.5|86195.5|86243.3|86193.3|24
1631846880000|2021-09-17 02:48:00|86243.9|86193.9|86245.1|86195.1|86245.1|86195.1|86241|86191|41
1631846890000|2021-09-17 02:48:10|86245.5|86195.5|86242.8|86192.8|86245.7|86195.7|86242.6|86192.6|32
1631846900000|2021-09-17 02:48:20|86244.4|86194.4|86245|86195|86245|86195|86242|86192|37
1631846910000|2021-09-17 02:48:30|86245.4|86195.4|86244.7|86194.7|86246.4|86196.4|86243.9|86193.9|19
1631846920000|2021-09-17 02:48:40|86245.3|86195.3|86244.3|86194.3|86245.6|86195.6|86244.1|86194.1|21
1631846930000|2021-09-17 02:48:50|86244.2|86194.2|86243.9|86193.9|86245.3|86195.3|86242.1|86192.1|29
1631846940000|2021-09-17 02:49:00|86244.3|86194.3|86243.8|86193.8|86245.6|86195.6|86242.9|86192.9|31
1631846950000|2021-09-17 02:49:10|86244.5|86194.5|86244.7|86194.7|86249.9|86199.9|86242.8|86192.8|40
1631846960000|2021-09-17 02:49:20|86245|86195|86246.5|86196.5|86247.2|86197.2|86243.9|86193.9|49
1631846970000|2021-09-17 02:49:30|86246.9|86196.9|86241.5|86191.5|86248|86198|86241.5|86191.5|44
1631846980000|2021-09-17 02:49:40|86241.3|86191.3|86240.7|86190.7|86241.4|86191.4|86240.2|86190.2|20
1631846990000|2021-09-17 02:49:50|86240.3|86190.3|86241.6|86191.6|86242.5|86192.5|86240|86190|31
1631847000000|2021-09-17 02:50:00|86241.8|86191.8|86242.6|86192.6|86245.6|86195.6|86240.6|86190.6|39
1631847010000|2021-09-17 02:50:10|86243.5|86193.5|86244.9|86194.9|86245.4|86195.4|86243.3|86193.3|27
1631847020000|2021-09-17 02:50:20|86244.5|86194.5|86240.2|86190.2|86244.8|86194.8|86240.2|86190.2|29
1631847030000|2021-09-17 02:50:30|86241.4|86191.4|86243|86193|86243.4|86193.4|86240.5|86190.5|29
1631847040000|2021-09-17 02:50:40|86243.1|86193.1|86242.3|86192.3|86243.1|86193.1|86242.2|86192.2|16
1631847050000|2021-09-17 02:50:50|86243.2|86193.2|86241.9|86191.9|86243.6|86193.6|86239.9|86189.9|21
1631847060000|2021-09-17 02:51:00|86242.6|86192.6|86241.3|86191.3|86242.6|86192.6|86240.6|86190.6|23
1631847070000|2021-09-17 02:51:10|86242.5|86192.5|86241.1|86191.1|86242.5|86192.5|86240.2|86190.2|32
1631847080000|2021-09-17 02:51:20|86241.2|86191.2|86241.5|86191.5|86243.4|86193.4|86240.7|86190.7|27
1631847090000|2021-09-17 02:51:30|86241.6|86191.6|86241.3|86191.3|86241.8|86191.8|86240.3|86190.3|22
1631847100000|2021-09-17 02:51:40|86241.6|86191.6|86240.1|86190.1|86241.8|86191.8|86240|86190|19
1631847110000|2021-09-17 02:51:50|86241.2|86191.2|86240.4|86190.4|86244.1|86194.1|86240.4|86190.4|25
1631847120000|2021-09-17 02:52:00|86240.3|86190.3|86241.2|86191.2|86241.8|86191.8|86238.4|86188.4|23
1631847130000|2021-09-17 02:52:10|86240.5|86190.5|86239.7|86189.7|86240.5|86190.5|86239.3|86189.3|27
1631847140000|2021-09-17 02:52:20|86240.4|86190.4|86239.8|86189.8|86240.6|86190.6|86239|86189|24
1631847150000|2021-09-17 02:52:30|86240.5|86190.5|86237.7|86187.7|86240.5|86190.5|86237.7|86187.7|25
1631847160000|2021-09-17 02:52:40|86237.9|86187.9|86237.1|86187.1|86239|86189|86236.4|86186.4|15
1631847170000|2021-09-17 02:52:50|86237.5|86187.5|86240.3|86190.3|86241|86191|86236.9|86186.9|18
1631847180000|2021-09-17 02:53:00|86240.4|86190.4|86241.2|86191.2|86242|86192|86240.4|86190.4|21
1631847190000|2021-09-17 02:53:10|86241.5|86191.5|86240.7|86190.7|86241.5|86191.5|86240|86190|20
1631847200000|2021-09-17 02:53:20|86240.9|86190.9|86241|86191|86241.6|86191.6|86240|86190|26
1631847210000|2021-09-17 02:53:30|86241.5|86191.5|86236.1|86186.1|86242.2|86192.2|86235.7|86185.7|37
1631847220000|2021-09-17 02:53:40|86235.3|86185.3|86237.7|86187.7|86237.7|86187.7|86235.3|86185.3|23
1631847230000|2021-09-17 02:53:50|86238.1|86188.1|86240.9|86190.9|86242.4|86192.4|86237.7|86187.7|28
1631847240000|2021-09-17 02:54:00|86239.3|86189.3|86239.7|86189.7|86239.7|86189.7|86237.9|86187.9|35
1631847250000|2021-09-17 02:54:10|86239.5|86189.5|86239.3|86189.3|86240.3|86190.3|86238.9|86188.9|14
1631847260000|2021-09-17 02:54:20|86238.9|86188.9|86239.3|86189.3|86239.3|86189.3|86238.5|86188.5|14
1631847270000|2021-09-17 02:54:30|86238.7|86188.7|86238.9|86188.9|86239.9|86189.9|86238.2|86188.2|28
1631847280000|2021-09-17 02:54:40|86238.4|86188.4|86237.5|86187.5|86240.1|86190.1|86237.2|86187.2|29
1631847290000|2021-09-17 02:54:50|86237|86187|86237.1|86187.1|86238.2|86188.2|86237|86187|25
1631847300000|2021-09-17 02:55:00|86237.2|86187.2|86237.3|86187.3|86238|86188|86233.6|86183.6|41
1631847310000|2021-09-17 02:55:10|86237.8|86187.8|86237.6|86187.6|86238.1|86188.1|86236.6|86186.6|29
1631847320000|2021-09-17 02:55:20|86237.4|86187.4|86240.8|86190.8|86240.8|86190.8|86237.1|86187.1|32
1631847330000|2021-09-17 02:55:30|86241.3|86191.3|86241.8|86191.8|86243.1|86193.1|86240.8|86190.8|22
1631847340000|2021-09-17 02:55:40|86241.5|86191.5|86244.1|86194.1|86244.1|86194.1|86241.5|86191.5|28
1631847350000|2021-09-17 02:55:50|86244|86194|86245.2|86195.2|86246.6|86196.6|86243.7|86193.7|47
1631847360000|2021-09-17 02:56:00|86245.5|86195.5|86246.5|86196.5|86248|86198|86244.4|86194.4|45
1631847370000|2021-09-17 02:56:10|86246.3|86196.3|86243.1|86193.1|86248.4|86198.4|86242.3|86192.3|51
1631847380000|2021-09-17 02:56:20|86243.7|86193.7|86242|86192|86243.9|86193.9|86241.2|86191.2|37
1631847390000|2021-09-17 02:56:30|86242.8|86192.8|86243|86193|86243.6|86193.6|86242.3|86192.3|15
1631847400000|2021-09-17 02:56:40|86243.1|86193.1|86242.8|86192.8|86243.3|86193.3|86242.5|86192.5|24
1631847410000|2021-09-17 02:56:50|86242.4|86192.4|86239.3|86189.3|86242.4|86192.4|86235.8|86185.8|30
1631847420000|2021-09-17 02:57:00|86239.5|86189.5|86233.9|86183.9|86239.5|86189.5|86233.9|86183.9|31
1631847430000|2021-09-17 02:57:10|86233.4|86183.4|86228.3|86178.3|86234.8|86184.8|86228.2|86178.2|43
1631847440000|2021-09-17 02:57:20|86228.6|86178.6|86225.7|86175.7|86229.4|86179.4|86225.7|86175.7|49
1631847450000|2021-09-17 02:57:30|86224.8|86174.8|86220.7|86170.7|86224.8|86174.8|86220.3|86170.3|50
1631847460000|2021-09-17 02:57:40|86220.3|86170.3|86220.2|86170.2|86221.1|86171.1|86219.6|86169.6|31
1631847470000|2021-09-17 02:57:50|86219.9|86169.9|86217.4|86167.4|86219.9|86169.9|86215|86165|52
1631847480000|2021-09-17 02:58:00|86217.5|86167.5|86219.1|86169.1|86220.5|86170.5|86217.2|86167.2|46
1631847490000|2021-09-17 02:58:10|86218.7|86168.7|86216.7|86166.7|86219.5|86169.5|86216.6|86166.6|42
1631847500000|2021-09-17 02:58:20|86217.2|86167.2|86215.9|86165.9|86217.5|86167.5|86214.4|86164.4|45
1631847510000|2021-09-17 02:58:30|86215.8|86165.8|86217.8|86167.8|86218.3|86168.3|86215.4|86165.4|36
1631847520000|2021-09-17 02:58:40|86217.7|86167.7|86216.8|86166.8|86217.7|86167.7|86213.4|86163.4|52
1631847530000|2021-09-17 02:58:50|86217|86167|86214.8|86164.8|86217.3|86167.3|86214.8|86164.8|37
1631847540000|2021-09-17 02:59:00|86214.7|86164.7|86214.1|86164.1|86215.9|86165.9|86213.7|86163.7|37
1631847550000|2021-09-17 02:59:10|86213.5|86163.5|86211.2|86161.2|86216|86166|86210.1|86160.1|42
1631847560000|2021-09-17 02:59:20|86211.4|86161.4|86212.2|86162.2|86212.5|86162.5|86211|86161|36
1631847570000|2021-09-17 02:59:30|86212.1|86162.1|86215.4|86165.4|86217.3|86167.3|86212|86162|43
1631847580000|2021-09-17 02:59:40|86215.3|86165.3|86215.7|86165.7|86216|86166|86214.6|86164.6|41
1631847590000|2021-09-17 02:59:50|86215.9|86165.9|86212.2|86162.2|86218.8|86168.8|86212.1|86162.1|50
1631847600000|2021-09-17 03:00:00|86212.1|86162.1|86212|86162|86212.9|86162.9|86211|86161|47
1631847610000|2021-09-17 03:00:10|86211.9|86161.9|86215.3|86165.3|86216.9|86166.9|86211.9|86161.9|46
1631847620000|2021-09-17 03:00:20|86215.6|86165.6|86215.1|86165.1|86216.2|86166.2|86214.4|86164.4|27
1631847630000|2021-09-17 03:00:30|86216|86166|86214.6|86164.6|86216.7|86166.7|86214.1|86164.1|42
1631847640000|2021-09-17 03:00:40|86214.5|86164.5|86216.1|86166.1|86216.4|86166.4|86213.7|86163.7|28
1631847650000|2021-09-17 03:00:50|86216.6|86166.6|86215|86165|86216.6|86166.6|86214.7|86164.7|17
1631847660000|2021-09-17 03:01:00|86215.3|86165.3|86217.4|86167.4|86218.5|86168.5|86214.4|86164.4|27
1631847670000|2021-09-17 03:01:10|86217.6|86167.6|86218.5|86168.5|86218.7|86168.7|86217.6|86167.6|17
1631847680000|2021-09-17 03:01:20|86219.5|86169.5|86223.5|86173.5|86223.6|86173.6|86219.5|86169.5|39
1631847690000|2021-09-17 03:01:30|86222.6|86172.6|86221.6|86171.6|86224|86174|86221.4|86171.4|23
1631847700000|2021-09-17 03:01:40|86221.5|86171.5|86224.1|86174.1|86224.2|86174.2|86220.7|86170.7|41
1631847710000|2021-09-17 03:01:50|86224|86174|86224.1|86174.1|86225.6|86175.6|86222.8|86172.8|36
1631847720000|2021-09-17 03:02:00|86224.4|86174.4|86224.9|86174.9|86225.3|86175.3|86224.3|86174.3|25
1631847730000|2021-09-17 03:02:10|86224.6|86174.6|86225.1|86175.1|86225.2|86175.2|86224.2|86174.2|21
1631847740000|2021-09-17 03:02:20|86225.3|86175.3|86224.7|86174.7|86225.4|86175.4|86224.3|86174.3|18
1631847750000|2021-09-17 03:02:30|86223.4|86173.4|86219.9|86169.9|86223.4|86173.4|86219.9|86169.9|25
1631847760000|2021-09-17 03:02:40|86220|86170|86221.1|86171.1|86221.6|86171.6|86220|86170|21
1631847770000|2021-09-17 03:02:50|86220.5|86170.5|86219.4|86169.4|86220.9|86170.9|86219.4|86169.4|14
1631847780000|2021-09-17 03:03:00|86219.9|86169.9|86218.3|86168.3|86220.4|86170.4|86218.3|86168.3|15
1631847790000|2021-09-17 03:03:10|86218.1|86168.1|86218.1|86168.1|86218.1|86168.1|86217|86167|29
1631847800000|2021-09-17 03:03:20|86218.2|86168.2|86218.3|86168.3|86218.4|86168.4|86218.1|86168.1|15
1631847810000|2021-09-17 03:03:30|86218.2|86168.2|86218.9|86168.9|86219.8|86169.8|86218.2|86168.2|17
1631847820000|2021-09-17 03:03:40|86219|86169|86219.4|86169.4|86220.1|86170.1|86219|86169|32
1631847830000|2021-09-17 03:03:50|86219.3|86169.3|86218.3|86168.3|86219.9|86169.9|86217.8|86167.8|30
1631847840000|2021-09-17 03:04:00|86218.6|86168.6|86217.6|86167.6|86218.6|86168.6|86216.9|86166.9|34
1631847850000|2021-09-17 03:04:10|86217.8|86167.8|86217.9|86167.9|86218.2|86168.2|86217.3|86167.3|24
1631847860000|2021-09-17 03:04:20|86218|86168|86220|86170|86220.1|86170.1|86217.9|86167.9|12
1631847870000|2021-09-17 03:04:30|86219.9|86169.9|86220.3|86170.3|86220.7|86170.7|86219.4|86169.4|25
1631847880000|2021-09-17 03:04:40|86219.1|86169.1|86218.2|86168.2|86219.1|86169.1|86217.2|86167.2|22
1631847890000|2021-09-17 03:04:50|86218.3|86168.3|86217.2|86167.2|86218.3|86168.3|86216.9|86166.9|24
1631847900000|2021-09-17 03:05:00|86217.4|86167.4|86210.3|86160.3|86217.5|86167.5|86208.4|86158.4|45
1631847910000|2021-09-17 03:05:10|86210.2|86160.2|86210.7|86160.7|86211.4|86161.4|86207.6|86157.6|28
1631847920000|2021-09-17 03:05:20|86210.9|86160.9|86211.4|86161.4|86211.7|86161.7|86210.7|86160.7|16
1631847930000|2021-09-17 03:05:30|86211.5|86161.5|86209.3|86159.3|86212.7|86162.7|86208.8|86158.8|38
1631847940000|2021-09-17 03:05:40|86209.6|86159.6|86207.3|86157.3|86210.5|86160.5|86207.3|86157.3|18
1631847950000|2021-09-17 03:05:50|86207.4|86157.4|86211.3|86161.3|86213.2|86163.2|86206.8|86156.8|30
1631847960000|2021-09-17 03:06:00|86211.4|86161.4|86209.7|86159.7|86212.9|86162.9|86208.8|86158.8|30
1631847970000|2021-09-17 03:06:10|86210.1|86160.1|86210.8|86160.8|86210.8|86160.8|86209.8|86159.8|23
1631847980000|2021-09-17 03:06:20|86210.7|86160.7|86211|86161|86211.5|86161.5|86210.7|86160.7|16
1631847990000|2021-09-17 03:06:30|86210.9|86160.9|86207.8|86157.8|86212.5|86162.5|86205.9|86155.9|35
1631848000000|2021-09-17 03:06:40|86208.1|86158.1|86207.9|86157.9|86208.1|86158.1|86204.7|86154.7|19
1631848010000|2021-09-17 03:06:50|86208.8|86158.8|86209.1|86159.1|86209.6|86159.6|86207.8|86157.8|18
1631848020000|2021-09-17 03:07:00|86208.8|86158.8|86209.7|86159.7|86211.2|86161.2|86208.6|86158.6|26
1631848030000|2021-09-17 03:07:10|86213.9|86163.9|86213|86163|86216.7|86166.7|86212.8|86162.8|32
1631848040000|2021-09-17 03:07:20|86213.7|86163.7|86214.7|86164.7|86215|86165|86213.6|86163.6|22
1631848050000|2021-09-17 03:07:30|86215.3|86165.3|86214.7|86164.7|86215.3|86165.3|86213.4|86163.4|16
1631848060000|2021-09-17 03:07:40|86214.9|86164.9|86218.3|86168.3|86218.8|86168.8|86214.1|86164.1|31
1631848070000|2021-09-17 03:07:50|86218.2|86168.2|86219.2|86169.2|86220|86170|86217.7|86167.7|26
1631848080000|2021-09-17 03:08:00|86218.7|86168.7|86215.7|86165.7|86219.1|86169.1|86215.2|86165.2|22
1631848090000|2021-09-17 03:08:10|86215.4|86165.4|86215.9|86165.9|86216|86166|86215.2|86165.2|18
1631848100000|2021-09-17 03:08:20|86215.7|86165.7|86212.6|86162.6|86215.7|86165.7|86212.2|86162.2|28
1631848110000|2021-09-17 03:08:30|86212.4|86162.4|86211.6|86161.6|86213.6|86163.6|86210.9|86160.9|20
1631848120000|2021-09-17 03:08:40|86211.3|86161.3|86211.5|86161.5|86211.9|86161.9|86211.1|86161.1|14
1631848130000|2021-09-17 03:08:50|86211.6|86161.6|86211.6|86161.6|86213|86163|86209.5|86159.5|19
1631848140000|2021-09-17 03:09:00|86211.1|86161.1|86212.1|86162.1|86212.3|86162.3|86208.5|86158.5|23
1631848150000|2021-09-17 03:09:10|86211.8|86161.8|86209.8|86159.8|86212.3|86162.3|86209.6|86159.6|13
1631848160000|2021-09-17 03:09:20|86210.3|86160.3|86211|86161|86211.2|86161.2|86210.3|86160.3|5
1631848170000|2021-09-17 03:09:30|86210.7|86160.7|86210.2|86160.2|86211.4|86161.4|86209.9|86159.9|14
1631848180000|2021-09-17 03:09:40|86210.5|86160.5|86211.7|86161.7|86212|86162|86210.5|86160.5|17
1631848190000|2021-09-17 03:09:50|86211.6|86161.6|86210.6|86160.6|86211.7|86161.7|86209.8|86159.8|11
1631848200000|2021-09-17 03:10:00|86211|86161|86211.6|86161.6|86212.2|86162.2|86210.9|86160.9|12
1631848210000|2021-09-17 03:10:10|86211.4|86161.4|86211.7|86161.7|86211.7|86161.7|86208.6|86158.6|10
1631848220000|2021-09-17 03:10:20|86211.1|86161.1|86213|86163|86213.2|86163.2|86211|86161|13
1631848230000|2021-09-17 03:10:30|86212.9|86162.9|86212.3|86162.3|86213.2|86163.2|86210.8|86160.8|24
1631848240000|2021-09-17 03:10:40|86212.4|86162.4|86212.7|86162.7|86213|86163|86212.1|86162.1|17
1631848250000|2021-09-17 03:10:50|86212.8|86162.8|86212.4|86162.4|86213.5|86163.5|86211.4|86161.4|18
1631848260000|2021-09-17 03:11:00|86212.3|86162.3|86213.2|86163.2|86213.6|86163.6|86212.3|86162.3|15
1631848270000|2021-09-17 03:11:10|86212.9|86162.9|86212.7|86162.7|86213.6|86163.6|86211.8|86161.8|18
1631848280000|2021-09-17 03:11:20|86212.6|86162.6|86213|86163|86213.2|86163.2|86211.4|86161.4|24
1631848290000|2021-09-17 03:11:30|86212.6|86162.6|86209.8|86159.8|86212.7|86162.7|86209.1|86159.1|31
1631848300000|2021-09-17 03:11:40|86209.6|86159.6|86209|86159|86209.8|86159.8|86208.3|86158.3|21
1631848310000|2021-09-17 03:11:50|86209.6|86159.6|86209.8|86159.8|86210.1|86160.1|86209.2|86159.2|12
1631848320000|2021-09-17 03:12:00|86209.5|86159.5|86210.8|86160.8|86210.8|86160.8|86209.3|86159.3|22
1631848330000|2021-09-17 03:12:10|86212.1|86162.1|86212.1|86162.1|86212.4|86162.4|86211.4|86161.4|28
1631848340000|2021-09-17 03:12:20|86212.2|86162.2|86211.5|86161.5|86212.2|86162.2|86211.2|86161.2|9
1631848350000|2021-09-17 03:12:30|86212.2|86162.2|86208.7|86158.7|86212.2|86162.2|86208.4|86158.4|18
1631848360000|2021-09-17 03:12:40|86208.8|86158.8|86208.1|86158.1|86210.3|86160.3|86207.2|86157.2|41
1631848370000|2021-09-17 03:12:50|86208.7|86158.7|86209.7|86159.7|86209.8|86159.8|86207|86157|29
1631848380000|2021-09-17 03:13:00|86208.6|86158.6|86209.6|86159.6|86210|86160|86208.2|86158.2|17
1631848390000|2021-09-17 03:13:10|86209.4|86159.4|86209.1|86159.1|86209.5|86159.5|86207.8|86157.8|22
1631848400000|2021-09-17 03:13:20|86209.2|86159.2|86209.4|86159.4|86209.6|86159.6|86209|86159|20
1631848410000|2021-09-17 03:13:30|86209.8|86159.8|86209|86159|86210.4|86160.4|86206.9|86156.9|28
1631848420000|2021-09-17 03:13:40|86209.4|86159.4|86204.3|86154.3|86210.4|86160.4|86203.8|86153.8|37
1631848430000|2021-09-17 03:13:50|86205.1|86155.1|86203.9|86153.9|86205.1|86155.1|86201.4|86151.4|36
1631848440000|2021-09-17 03:14:00|86203.5|86153.5|86202.2|86152.2|86203.5|86153.5|86200.6|86150.6|18
1631848450000|2021-09-17 03:14:10|86202.3|86152.3|86198.5|86148.5|86202.3|86152.3|86195.3|86145.3|36
1631848460000|2021-09-17 03:14:20|86198.2|86148.2|86198.6|86148.6|86199.3|86149.3|86196.6|86146.6|29
1631848470000|2021-09-17 03:14:30|86198.5|86148.5|86196.1|86146.1|86198.5|86148.5|86195.1|86145.1|34
1631848480000|2021-09-17 03:14:40|86196.2|86146.2|86197.7|86147.7|86199.3|86149.3|86195.4|86145.4|42
1631848490000|2021-09-17 03:14:50|86197.4|86147.4|86201.7|86151.7|86201.7|86151.7|86196.7|86146.7|39
1631848500000|2021-09-17 03:15:00|86201.9|86151.9|86203.8|86153.8|86203.8|86153.8|86201.8|86151.8|31
1631848510000|2021-09-17 03:15:10|86203.9|86153.9|86203.9|86153.9|86204.2|86154.2|86203.6|86153.6|13
1631848520000|2021-09-17 03:15:20|86203.8|86153.8|86205.9|86155.9|86207.7|86157.7|86203.8|86153.8|21
1631848530000|2021-09-17 03:15:30|86205.7|86155.7|86208.3|86158.3|86209.3|86159.3|86205.7|86155.7|36
1631848540000|2021-09-17 03:15:40|86209.2|86159.2|86209.2|86159.2|86209.7|86159.7|86208.3|86158.3|23
1631848550000|2021-09-17 03:15:50|86208.8|86158.8|86205.9|86155.9|86208.9|86158.9|86205.3|86155.3|17
1631848560000|2021-09-17 03:16:00|86206.9|86156.9|86205.2|86155.2|86208.9|86158.9|86205.1|86155.1|33
1631848570000|2021-09-17 03:16:10|86205.6|86155.6|86205.9|86155.9|86206.2|86156.2|86205.1|86155.1|21
1631848580000|2021-09-17 03:16:20|86205.8|86155.8|86204.6|86154.6|86205.8|86155.8|86203|86153|21
1631848590000|2021-09-17 03:16:30|86204.3|86154.3|86200.8|86150.8|86204.9|86154.9|86199.8|86149.8|28
1631848600000|2021-09-17 03:16:40|86200.5|86150.5|86200.3|86150.3|86200.9|86150.9|86200.3|86150.3|13
1631848610000|2021-09-17 03:16:50|86200.1|86150.1|86202.1|86152.1|86202.8|86152.8|86200.1|86150.1|15
1631848620000|2021-09-17 03:17:00|86202|86152|86198.3|86148.3|86202.3|86152.3|86196.6|86146.6|43
1631848630000|2021-09-17 03:17:10|86197.5|86147.5|86199.1|86149.1|86199.1|86149.1|86196.3|86146.3|27
1631848640000|2021-09-17 03:17:20|86199|86149|86201.1|86151.1|86201.1|86151.1|86198.4|86148.4|27
1631848650000|2021-09-17 03:17:30|86202.8|86152.8|86199.3|86149.3|86202.8|86152.8|86197.5|86147.5|30
1631848660000|2021-09-17 03:17:40|86199.1|86149.1|86195.1|86145.1|86199.9|86149.9|86194.6|86144.6|38
1631848670000|2021-09-17 03:17:50|86195|86145|86196.3|86146.3|86196.8|86146.8|86194.8|86144.8|18
1631848680000|2021-09-17 03:18:00|86196.2|86146.2|86197.5|86147.5|86198.4|86148.4|86196.2|86146.2|22
1631848690000|2021-09-17 03:18:10|86196.7|86146.7|86198.9|86148.9|86199.2|86149.2|86196.7|86146.7|13
1631848700000|2021-09-17 03:18:20|86198.4|86148.4|86198.2|86148.2|86198.9|86148.9|86197.9|86147.9|19
1631848710000|2021-09-17 03:18:30|86198.3|86148.3|86196.4|86146.4|86198.4|86148.4|86194.1|86144.1|29
1631848720000|2021-09-17 03:18:40|86196.3|86146.3|86196.2|86146.2|86198.1|86148.1|86196.2|86146.2|15
1631848730000|2021-09-17 03:18:50|86196.3|86146.3|86195|86145|86198.2|86148.2|86195|86145|17
1631848740000|2021-09-17 03:19:00|86197.7|86147.7|86196|86146|86200.5|86150.5|86194.3|86144.3|31
1631848750000|2021-09-17 03:19:10|86196.3|86146.3|86201.3|86151.3|86202.6|86152.6|86194.5|86144.5|26
1631848760000|2021-09-17 03:19:20|86200.3|86150.3|86201.3|86151.3|86202.2|86152.2|86198|86148|30
1631848770000|2021-09-17 03:19:30|86202.2|86152.2|86202.9|86152.9|86204.9|86154.9|86201.6|86151.6|26
1631848780000|2021-09-17 03:19:40|86203.2|86153.2|86201.4|86151.4|86206.2|86156.2|86200.6|86150.6|37
1631848790000|2021-09-17 03:19:50|86201.9|86151.9|86201.6|86151.6|86201.9|86151.9|86200|86150|24
1631848800000|2021-09-17 03:20:00|86201.4|86151.4|86199.6|86149.6|86201.4|86151.4|86197.8|86147.8|17
1631848810000|2021-09-17 03:20:10|86199.7|86149.7|86201.5|86151.5|86201.6|86151.6|86199.4|86149.4|21
1631848820000|2021-09-17 03:20:20|86201.7|86151.7|86199|86149|86201.7|86151.7|86198.2|86148.2|25
1631848830000|2021-09-17 03:20:30|86198.9|86148.9|86198.6|86148.6|86199.4|86149.4|86197.2|86147.2|17
1631848840000|2021-09-17 03:20:40|86198.4|86148.4|86198.5|86148.5|86199.4|86149.4|86196.8|86146.8|25
1631848850000|2021-09-17 03:20:50|86199|86149|86198.6|86148.6|86199.8|86149.8|86198.2|86148.2|29
1631848860000|2021-09-17 03:21:00|86199.1|86149.1|86200.7|86150.7|86201.1|86151.1|86199.1|86149.1|13
1631848870000|2021-09-17 03:21:10|86200.6|86150.6|86200.7|86150.7|86200.9|86150.9|86199.7|86149.7|25
1631848880000|2021-09-17 03:21:20|86200.5|86150.5|86200.9|86150.9|86202.9|86152.9|86200.5|86150.5|17
1631848890000|2021-09-17 03:21:30|86201.7|86151.7|86199.8|86149.8|86202.1|86152.1|86199.7|86149.7|26
1631848900000|2021-09-17 03:21:40|86199.5|86149.5|86200.9|86150.9|86202.4|86152.4|86199.5|86149.5|23
1631848910000|2021-09-17 03:21:50|86200.7|86150.7|86200.9|86150.9|86206|86156|86199.4|86149.4|38
1631848920000|2021-09-17 03:22:00|86201.1|86151.1|86201.3|86151.3|86203.6|86153.6|86198.4|86148.4|37
1631848930000|2021-09-17 03:22:10|86198.5|86148.5|86200.4|86150.4|86200.7|86150.7|86198.5|86148.5|23
1631848940000|2021-09-17 03:22:20|86200.3|86150.3|86199.7|86149.7|86200.9|86150.9|86198.2|86148.2|31
1631848950000|2021-09-17 03:22:30|86199.2|86149.2|86201.6|86151.6|86201.6|86151.6|86199|86149|23
1631848960000|2021-09-17 03:22:40|86201|86151|86198.8|86148.8|86201.1|86151.1|86197.5|86147.5|24
1631848970000|2021-09-17 03:22:50|86198.7|86148.7|86202.8|86152.8|86203.1|86153.1|86198.4|86148.4|39
1631848980000|2021-09-17 03:23:00|86204.2|86154.2|86205.2|86155.2|86205.7|86155.7|86203|86153|22
1631848990000|2021-09-17 03:23:10|86205.3|86155.3|86205.5|86155.5|86205.5|86155.5|86201.7|86151.7|37
1631849000000|2021-09-17 03:23:20|86205.4|86155.4|86204.4|86154.4|86206.3|86156.3|86203.3|86153.3|30
1631849010000|2021-09-17 03:23:30|86205.6|86155.6|86206.4|86156.4|86206.7|86156.7|86204.6|86154.6|16
1631849020000|2021-09-17 03:23:40|86206.5|86156.5|86206.4|86156.4|86207.7|86157.7|86202.9|86152.9|19
1631849030000|2021-09-17 03:23:50|86206.3|86156.3|86201.3|86151.3|86206.6|86156.6|86199.4|86149.4|30
1631849040000|2021-09-17 03:24:00|86200.6|86150.6|86204.9|86154.9|86204.9|86154.9|86200.6|86150.6|38
1631849050000|2021-09-17 03:24:10|86204.5|86154.5|86206.2|86156.2|86206.9|86156.9|86203.5|86153.5|40
1631849060000|2021-09-17 03:24:20|86206.4|86156.4|86205.4|86155.4|86206.9|86156.9|86205.4|86155.4|18
1631849070000|2021-09-17 03:24:30|86205.8|86155.8|86206|86156|86207.5|86157.5|86205.4|86155.4|21
1631849080000|2021-09-17 03:24:40|86206.5|86156.5|86207.1|86157.1|86207.4|86157.4|86206.3|86156.3|17
1631849090000|2021-09-17 03:24:50|86207|86157|86205.4|86155.4|86207.3|86157.3|86204|86154|15
1631849100000|2021-09-17 03:25:00|86205.6|86155.6|86207.5|86157.5|86207.9|86157.9|86205.6|86155.6|26
1631849110000|2021-09-17 03:25:10|86207.4|86157.4|86207.3|86157.3|86208.1|86158.1|86207.1|86157.1|19
1631849120000|2021-09-17 03:25:20|86207.2|86157.2|86206.6|86156.6|86208.1|86158.1|86205.3|86155.3|17
1631849130000|2021-09-17 03:25:30|86206.5|86156.5|86208.1|86158.1|86208.6|86158.6|86206.5|86156.5|17
1631849140000|2021-09-17 03:25:40|86208.2|86158.2|86206|86156|86212.3|86162.3|86205.5|86155.5|41
1631849150000|2021-09-17 03:25:50|86206.3|86156.3|86206.8|86156.8|86207.8|86157.8|86206.2|86156.2|21
1631849160000|2021-09-17 03:26:00|86206.4|86156.4|86206.7|86156.7|86207.7|86157.7|86206.4|86156.4|17
1631849170000|2021-09-17 03:26:10|86206.8|86156.8|86203.6|86153.6|86208.8|86158.8|86203.6|86153.6|21
1631849180000|2021-09-17 03:26:20|86204.8|86154.8|86206.7|86156.7|86208.3|86158.3|86204.8|86154.8|23
1631849190000|2021-09-17 03:26:30|86206.8|86156.8|86206.2|86156.2|86207|86157|86204.8|86154.8|24
1631849200000|2021-09-17 03:26:40|86205.8|86155.8|86204.6|86154.6|86206.1|86156.1|86203.1|86153.1|17
1631849210000|2021-09-17 03:26:50|86205|86155|86204.7|86154.7|86205.3|86155.3|86202.7|86152.7|16
1631849220000|2021-09-17 03:27:00|86204.3|86154.3|86205.2|86155.2|86206.2|86156.2|86203.7|86153.7|19
1631849230000|2021-09-17 03:27:10|86205.5|86155.5|86203.8|86153.8|86206|86156|86201.7|86151.7|17
1631849240000|2021-09-17 03:27:20|86204.5|86154.5|86205.7|86155.7|86206.3|86156.3|86204.2|86154.2|17
1631849250000|2021-09-17 03:27:30|86205.5|86155.5|86203|86153|86206.2|86156.2|86202.7|86152.7|25
1631849260000|2021-09-17 03:27:40|86203.2|86153.2|86206.2|86156.2|86206.2|86156.2|86203.2|86153.2|14
1631849270000|2021-09-17 03:27:50|86205.9|86155.9|86204.1|86154.1|86207.4|86157.4|86203.3|86153.3|20
1631849280000|2021-09-17 03:28:00|86204.5|86154.5|86206.6|86156.6|86207.2|86157.2|86204|86154|29
1631849290000|2021-09-17 03:28:10|86206.5|86156.5|86207.6|86157.6|86208.5|86158.5|86204.1|86154.1|37
1631849300000|2021-09-17 03:28:20|86207.2|86157.2|86208.2|86158.2|86208.8|86158.8|86207.1|86157.1|21
1631849310000|2021-09-17 03:28:30|86208.1|86158.1|86208|86158|86208.7|86158.7|86205.7|86155.7|21
1631849320000|2021-09-17 03:28:40|86208.2|86158.2|86206.5|86156.5|86209.7|86159.7|86206.5|86156.5|9
1631849330000|2021-09-17 03:28:50|86207.5|86157.5|86207.6|86157.6|86207.9|86157.9|86207.1|86157.1|17
1631849340000|2021-09-17 03:29:00|86207.7|86157.7|86207.9|86157.9|86208.6|86158.6|86206|86156|22
1631849350000|2021-09-17 03:29:10|86207.6|86157.6|86208.5|86158.5|86209.3|86159.3|86207.5|86157.5|19
1631849360000|2021-09-17 03:29:20|86208.4|86158.4|86206.8|86156.8|86208.6|86158.6|86204.8|86154.8|23
1631849370000|2021-09-17 03:29:30|86206.4|86156.4|86208.5|86158.5|86209.1|86159.1|86206.4|86156.4|24
1631849380000|2021-09-17 03:29:40|86208.9|86158.9|86208.5|86158.5|86208.9|86158.9|86208.2|86158.2|21
1631849390000|2021-09-17 03:29:50|86208.2|86158.2|86204.9|86154.9|86208.8|86158.8|86204.9|86154.9|29
1631849400000|2021-09-17 03:30:00|86204.7|86154.7|86205.4|86155.4|86205.7|86155.7|86204.6|86154.6|26
1631849410000|2021-09-17 03:30:10|86205.7|86155.7|86205.5|86155.5|86205.7|86155.7|86205.3|86155.3|13
1631849420000|2021-09-17 03:30:20|86204.4|86154.4|86204.9|86154.9|86205|86155|86204|86154|17
1631849430000|2021-09-17 03:30:30|86204.8|86154.8|86205.1|86155.1|86205.7|86155.7|86204.8|86154.8|25
1631849440000|2021-09-17 03:30:40|86205.5|86155.5|86204.4|86154.4|86206|86156|86204.4|86154.4|20
1631849450000|2021-09-17 03:30:50|86204.3|86154.3|86205.2|86155.2|86206.3|86156.3|86204.2|86154.2|21
1631849460000|2021-09-17 03:31:00|86205.3|86155.3|86204.4|86154.4|86205.4|86155.4|86204.4|86154.4|14
1631849470000|2021-09-17 03:31:10|86205.2|86155.2|86206.6|86156.6|86207.1|86157.1|86205.2|86155.2|18
1631849480000|2021-09-17 03:31:20|86206.5|86156.5|86205.9|86155.9|86206.6|86156.6|86204.8|86154.8|16
1631849490000|2021-09-17 03:31:30|86206.3|86156.3|86205.7|86155.7|86206.4|86156.4|86205.4|86155.4|18
1631849500000|2021-09-17 03:31:40|86205.8|86155.8|86205.1|86155.1|86206|86156|86203.3|86153.3|21
1631849510000|2021-09-17 03:31:50|86205|86155|86205.4|86155.4|86205.5|86155.5|86204.1|86154.1|15
1631849520000|2021-09-17 03:32:00|86205.7|86155.7|86205|86155|86206.1|86156.1|86205|86155|22
1631849530000|2021-09-17 03:32:10|86202.7|86152.7|86205|86155|86205.2|86155.2|86202.3|86152.3|17
1631849540000|2021-09-17 03:32:20|86205.3|86155.3|86205.1|86155.1|86205.7|86155.7|86204.8|86154.8|15
1631849550000|2021-09-17 03:32:30|86205|86155|86205|86155|86205.3|86155.3|86204.7|86154.7|14
1631849560000|2021-09-17 03:32:40|86203.3|86153.3|86205.9|86155.9|86206|86156|86203|86153|25
1631849570000|2021-09-17 03:32:50|86206.2|86156.2|86202.5|86152.5|86206.2|86156.2|86202.3|86152.3|13
1631849580000|2021-09-17 03:33:00|86203.2|86153.2|86204.6|86154.6|86205.1|86155.1|86202.7|86152.7|22
1631849590000|2021-09-17 03:33:10|86204.1|86154.1|86204.7|86154.7|86204.7|86154.7|86203.1|86153.1|21
1631849600000|2021-09-17 03:33:20|86204.8|86154.8|86204.3|86154.3|86205.1|86155.1|86203.9|86153.9|24
1631849610000|2021-09-17 03:33:30|86204.5|86154.5|86206.2|86156.2|86206.2|86156.2|86204.5|86154.5|12
1631849620000|2021-09-17 03:33:40|86206.5|86156.5|86205.2|86155.2|86209|86159|86205.2|86155.2|18
1631849630000|2021-09-17 03:33:50|86205.3|86155.3|86207.3|86157.3|86207.7|86157.7|86205.3|86155.3|21
1631849640000|2021-09-17 03:34:00|86207.5|86157.5|86204.4|86154.4|86207.5|86157.5|86203.1|86153.1|33
1631849650000|2021-09-17 03:34:10|86204.5|86154.5|86204.2|86154.2|86205.1|86155.1|86203.7|86153.7|12
1631849660000|2021-09-17 03:34:20|86204|86154|86201.4|86151.4|86205.1|86155.1|86200.8|86150.8|25
1631849670000|2021-09-17 03:34:30|86201.5|86151.5|86202.8|86152.8|86203|86153|86201.3|86151.3|17
1631849680000|2021-09-17 03:34:40|86202.7|86152.7|86203.3|86153.3|86203.4|86153.4|86202.7|86152.7|24
1631849690000|2021-09-17 03:34:50|86203.2|86153.2|86202.4|86152.4|86203.7|86153.7|86202.1|86152.1|20
1631849700000|2021-09-17 03:35:00|86202.5|86152.5|86204|86154|86204.1|86154.1|86202.1|86152.1|22
1631849710000|2021-09-17 03:35:10|86203.3|86153.3|86202.8|86152.8|86204.1|86154.1|86202.8|86152.8|17
1631849720000|2021-09-17 03:35:20|86202.5|86152.5|86202.9|86152.9|86203.2|86153.2|86202.5|86152.5|16
1631849730000|2021-09-17 03:35:30|86203|86153|86203.2|86153.2|86204|86154|86202.9|86152.9|12
1631849740000|2021-09-17 03:35:40|86202.7|86152.7|86201.2|86151.2|86203.4|86153.4|86201.2|86151.2|6
1631849750000|2021-09-17 03:35:50|86202.2|86152.2|86202.9|86152.9|86204.2|86154.2|86201.8|86151.8|15
1631849760000|2021-09-17 03:36:00|86203.5|86153.5|86203.8|86153.8|86204|86154|86201.7|86151.7|33
1631849770000|2021-09-17 03:36:10|86203.6|86153.6|86203.2|86153.2|86203.6|86153.6|86202.2|86152.2|11
1631849780000|2021-09-17 03:36:20|86203.1|86153.1|86204.3|86154.3|86204.6|86154.6|86203|86153|15
1631849790000|2021-09-17 03:36:30|86204.4|86154.4|86205.5|86155.5|86205.5|86155.5|86204.4|86154.4|33
1631849800000|2021-09-17 03:36:40|86205.2|86155.2|86204.3|86154.3|86205.6|86155.6|86204.3|86154.3|14
1631849810000|2021-09-17 03:36:50|86204.6|86154.6|86205.1|86155.1|86206.5|86156.5|86203.4|86153.4|35
1631849820000|2021-09-17 03:37:00|86205.7|86155.7|86205.7|86155.7|86206.5|86156.5|86205.3|86155.3|13
1631849830000|2021-09-17 03:37:10|86205.6|86155.6|86205.2|86155.2|86206.7|86156.7|86204.8|86154.8|20
1631849840000|2021-09-17 03:37:20|86204.8|86154.8|86205.4|86155.4|86205.4|86155.4|86204.8|86154.8|17
1631849850000|2021-09-17 03:37:30|86205.6|86155.6|86202.1|86152.1|86205.8|86155.8|86202.1|86152.1|15
1631849860000|2021-09-17 03:37:40|86202.4|86152.4|86205.3|86155.3|86205.5|86155.5|86202.4|86152.4|15
1631849870000|2021-09-17 03:37:50|86205.2|86155.2|86204.6|86154.6|86205.4|86155.4|86203.1|86153.1|21
1631849880000|2021-09-17 03:38:00|86204.5|86154.5|86205.1|86155.1|86205.6|86155.6|86204.3|86154.3|23
1631849890000|2021-09-17 03:38:10|86204.9|86154.9|86204.4|86154.4|86204.9|86154.9|86203.2|86153.2|12
1631849900000|2021-09-17 03:38:20|86204.7|86154.7|86203.6|86153.6|86205.6|86155.6|86203.2|86153.2|24
1631849910000|2021-09-17 03:38:30|86204.8|86154.8|86204.7|86154.7|86205|86155|86203.8|86153.8|10
1631849920000|2021-09-17 03:38:40|86204.8|86154.8|86200.6|86150.6|86205|86155|86200.3|86150.3|32
1631849930000|2021-09-17 03:38:50|86200.4|86150.4|86202.7|86152.7|86202.8|86152.8|86200.3|86150.3|24
1631849940000|2021-09-17 03:39:00|86202.6|86152.6|86205.3|86155.3|86205.7|86155.7|86202.2|86152.2|33
1631849950000|2021-09-17 03:39:10|86205.4|86155.4|86206.2|86156.2|86206.6|86156.6|86205|86155|18
1631849960000|2021-09-17 03:39:20|86206.3|86156.3|86208.6|86158.6|86209.1|86159.1|86205.5|86155.5|30
1631849970000|2021-09-17 03:39:30|86210.5|86160.5|86209.7|86159.7|86210.5|86160.5|86208.9|86158.9|20
1631849980000|2021-09-17 03:39:40|86209.4|86159.4|86208.6|86158.6|86209.7|86159.7|86207.3|86157.3|24
1631849990000|2021-09-17 03:39:50|86209|86159|86209.8|86159.8|86210|86160|86208.4|86158.4|14
1631850000000|2021-09-17 03:40:00|86209.5|86159.5|86208.9|86158.9|86210.6|86160.6|86208.8|86158.8|48
1631850010000|2021-09-17 03:40:10|86208.6|86158.6|86208.9|86158.9|86210.4|86160.4|86208.2|86158.2|28
1631850020000|2021-09-17 03:40:20|86208.3|86158.3|86208.1|86158.1|86208.5|86158.5|86207.1|86157.1|11
1631850030000|2021-09-17 03:40:30|86208|86158|86207.1|86157.1|86209.6|86159.6|86205.3|86155.3|38
1631850040000|2021-09-17 03:40:40|86206.6|86156.6|86205.6|86155.6|86207.4|86157.4|86204.4|86154.4|18
1631850050000|2021-09-17 03:40:50|86205.5|86155.5|86205.6|86155.6|86206.6|86156.6|86205.3|86155.3|29
1631850060000|2021-09-17 03:41:00|86205.7|86155.7|86203.2|86153.2|86205.7|86155.7|86202.4|86152.4|23
1631850070000|2021-09-17 03:41:10|86202.6|86152.6|86204.2|86154.2|86204.2|86154.2|86202.3|86152.3|16
1631850080000|2021-09-17 03:41:20|86203.4|86153.4|86203.3|86153.3|86204.4|86154.4|86202.5|86152.5|25
1631850090000|2021-09-17 03:41:30|86204.3|86154.3|86204.3|86154.3|86205.1|86155.1|86203.4|86153.4|29
1631850100000|2021-09-17 03:41:40|86204.2|86154.2|86203.3|86153.3|86204.5|86154.5|86203.3|86153.3|23
1631850110000|2021-09-17 03:41:50|86202.9|86152.9|86204.1|86154.1|86206.4|86156.4|86202.9|86152.9|22
1631850120000|2021-09-17 03:42:00|86204.3|86154.3|86204.5|86154.5|86205|86155|86202.7|86152.7|21
1631850130000|2021-09-17 03:42:10|86203.8|86153.8|86203.9|86153.9|86204.8|86154.8|86203.3|86153.3|23
1631850140000|2021-09-17 03:42:20|86203.5|86153.5|86204|86154|86205.2|86155.2|86202.9|86152.9|25
1631850150000|2021-09-17 03:42:30|86203.8|86153.8|86203.3|86153.3|86204.3|86154.3|86203.1|86153.1|28
1631850160000|2021-09-17 03:42:40|86203.7|86153.7|86203|86153|86203.8|86153.8|86200.4|86150.4|26
1631850170000|2021-09-17 03:42:50|86201.3|86151.3|86205.7|86155.7|86206.3|86156.3|86201.3|86151.3|32
1631850180000|2021-09-17 03:43:00|86206.3|86156.3|86206.4|86156.4|86206.9|86156.9|86205.9|86155.9|16
1631850190000|2021-09-17 03:43:10|86206.6|86156.6|86206|86156|86207.2|86157.2|86205.5|86155.5|15
1631850200000|2021-09-17 03:43:20|86206.4|86156.4|86206.4|86156.4|86207|86157|86205.5|86155.5|20
1631850210000|2021-09-17 03:43:30|86206.5|86156.5|86211|86161|86211|86161|86204.9|86154.9|31
1631850220000|2021-09-17 03:43:40|86214.3|86164.3|86221.3|86171.3|86221.9|86171.9|86208.3|86158.3|67
1631850230000|2021-09-17 03:43:50|86224|86174|86206.3|86156.3|86226.6|86176.6|86205|86155|71
1631850240000|2021-09-17 03:44:00|86207|86157|86205.8|86155.8|86207.3|86157.3|86205.3|86155.3|61
1631850250000|2021-09-17 03:44:10|86205.9|86155.9|86202.7|86152.7|86205.9|86155.9|86201.7|86151.7|42
1631850260000|2021-09-17 03:44:20|86202.8|86152.8|86199.8|86149.8|86203|86153|86199.7|86149.7|41
1631850270000|2021-09-17 03:44:30|86199.7|86149.7|86199.7|86149.7|86200.3|86150.3|86199.1|86149.1|46
1631850280000|2021-09-17 03:44:40|86199.6|86149.6|86199.4|86149.4|86199.9|86149.9|86198.9|86148.9|23
1631850290000|2021-09-17 03:44:50|86198.8|86148.8|86206.1|86156.1|86208.5|86158.5|86198.7|86148.7|42
1631850300000|2021-09-17 03:45:00|86205.8|86155.8|86205.4|86155.4|86207|86157|86205.4|86155.4|22
1631850310000|2021-09-17 03:45:10|86205.3|86155.3|86205.3|86155.3|86205.9|86155.9|86205.1|86155.1|34
1631850320000|2021-09-17 03:45:20|86205.4|86155.4|86206.1|86156.1|86206.2|86156.2|86205|86155|28
1631850330000|2021-09-17 03:45:30|86205.7|86155.7|86207.4|86157.4|86207.5|86157.5|86205.7|86155.7|17
1631850340000|2021-09-17 03:45:40|86207.5|86157.5|86209.1|86159.1|86209.9|86159.9|86206.4|86156.4|29
1631850350000|2021-09-17 03:45:50|86209.5|86159.5|86207.8|86157.8|86209.5|86159.5|86206.8|86156.8|30
1631850360000|2021-09-17 03:46:00|86208.3|86158.3|86207.5|86157.5|86208.5|86158.5|86207.4|86157.4|21
1631850370000|2021-09-17 03:46:10|86207.8|86157.8|86208.6|86158.6|86208.6|86158.6|86206.7|86156.7|30
1631850380000|2021-09-17 03:46:20|86207.7|86157.7|86207.6|86157.6|86208.6|86158.6|86206.8|86156.8|19
1631850390000|2021-09-17 03:46:30|86207.1|86157.1|86203.9|86153.9|86207.1|86157.1|86202.6|86152.6|27
1631850400000|2021-09-17 03:46:40|86203.5|86153.5|86203.9|86153.9|86204.7|86154.7|86203.4|86153.4|12
1631850410000|2021-09-17 03:46:50|86203.5|86153.5|86203.3|86153.3|86203.6|86153.6|86202.6|86152.6|27
1631850420000|2021-09-17 03:47:00|86203.4|86153.4|86202.7|86152.7|86203.4|86153.4|86202.3|86152.3|14
1631850430000|2021-09-17 03:47:10|86203.3|86153.3|86202.3|86152.3|86204.4|86154.4|86201.2|86151.2|42
1631850440000|2021-09-17 03:47:20|86201.6|86151.6|86202.7|86152.7|86202.9|86152.9|86201.1|86151.1|41
1631850450000|2021-09-17 03:47:30|86202.5|86152.5|86204|86154|86204.2|86154.2|86200.6|86150.6|33
1631850460000|2021-09-17 03:47:40|86204.1|86154.1|86204.5|86154.5|86205.4|86155.4|86203.3|86153.3|30
1631850470000|2021-09-17 03:47:50|86203.9|86153.9|86205|86155|86205|86155|86203.3|86153.3|26
1631850480000|2021-09-17 03:48:00|86205.1|86155.1|86204.7|86154.7|86205.3|86155.3|86204.5|86154.5|27
1631850490000|2021-09-17 03:48:10|86205|86155|86205.7|86155.7|86205.7|86155.7|86203.9|86153.9|23
1631850500000|2021-09-17 03:48:20|86205.6|86155.6|86206.5|86156.5|86207.3|86157.3|86204.6|86154.6|13
1631850510000|2021-09-17 03:48:30|86204.9|86154.9|86208.9|86158.9|86208.9|86158.9|86204.9|86154.9|14
1631850520000|2021-09-17 03:48:40|86208.7|86158.7|86208.5|86158.5|86209.6|86159.6|86208.5|86158.5|21
1631850530000|2021-09-17 03:48:50|86208.4|86158.4|86206.9|86156.9|86208.8|86158.8|86206.7|86156.7|26
1631850540000|2021-09-17 03:49:00|86207.2|86157.2|86204.9|86154.9|86207.5|86157.5|86202.7|86152.7|27
1631850550000|2021-09-17 03:49:10|86206.4|86156.4|86206.1|86156.1|86206.7|86156.7|86203.5|86153.5|29
1631850560000|2021-09-17 03:49:20|86206.3|86156.3|86205|86155|86206.5|86156.5|86203.8|86153.8|28
1631850570000|2021-09-17 03:49:30|86204.2|86154.2|86201|86151|86206.6|86156.6|86200.1|86150.1|31
1631850580000|2021-09-17 03:49:40|86199.9|86149.9|86195.7|86145.7|86202.7|86152.7|86195.7|86145.7|34
1631850590000|2021-09-17 03:49:50|86195.3|86145.3|86195.5|86145.5|86196.7|86146.7|86193.9|86143.9|41
1631850600000|2021-09-17 03:50:00|86194.9|86144.9|86195.3|86145.3|86196.3|86146.3|86193.8|86143.8|29
1631850610000|2021-09-17 03:50:10|86195.5|86145.5|86196.3|86146.3|86199.1|86149.1|86193.9|86143.9|32
1631850620000|2021-09-17 03:50:20|86195.9|86145.9|86195.8|86145.8|86197.4|86147.4|86194.9|86144.9|24
1631850630000|2021-09-17 03:50:30|86196.2|86146.2|86196.2|86146.2|86196.8|86146.8|86195.3|86145.3|19
1631850640000|2021-09-17 03:50:40|86196.5|86146.5|86194.5|86144.5|86196.6|86146.6|86193.8|86143.8|24
1631850650000|2021-09-17 03:50:50|86194.6|86144.6|86193|86143|86197.1|86147.1|86191.2|86141.2|36
1631850660000|2021-09-17 03:51:00|86192.9|86142.9|86194.1|86144.1|86194.9|86144.9|86192.7|86142.7|31
1631850670000|2021-09-17 03:51:10|86194.2|86144.2|86191.2|86141.2|86195.3|86145.3|86191.1|86141.1|23
1631850680000|2021-09-17 03:51:20|86192.1|86142.1|86193.5|86143.5|86195|86145|86191.7|86141.7|24
1631850690000|2021-09-17 03:51:30|86194.9|86144.9|86190.8|86140.8|86196.3|86146.3|86190.7|86140.7|14
1631850700000|2021-09-17 03:51:40|86190.5|86140.5|86191.4|86141.4|86195.3|86145.3|86189.3|86139.3|34
1631850710000|2021-09-17 03:51:50|86191.2|86141.2|86195.5|86145.5|86195.6|86145.6|86191.1|86141.1|35
1631850720000|2021-09-17 03:52:00|86193.2|86143.2|86193.4|86143.4|86194.6|86144.6|86191.3|86141.3|29
1631850730000|2021-09-17 03:52:10|86193.8|86143.8|86192.9|86142.9|86194|86144|86191.9|86141.9|32
1631850740000|2021-09-17 03:52:20|86193|86143|86198.2|86148.2|86202.2|86152.2|86192.6|86142.6|35
1631850750000|2021-09-17 03:52:30|86198.6|86148.6|86199|86149|86200.8|86150.8|86198.4|86148.4|13
1631850760000|2021-09-17 03:52:40|86199.3|86149.3|86200|86150|86201.2|86151.2|86199.2|86149.2|23
1631850770000|2021-09-17 03:52:50|86200.4|86150.4|86200.4|86150.4|86200.4|86150.4|86197.5|86147.5|17
1631850780000|2021-09-17 03:53:00|86199.9|86149.9|86199.8|86149.8|86200.6|86150.6|86198.4|86148.4|25
1631850790000|2021-09-17 03:53:10|86197.6|86147.6|86197.3|86147.3|86201.4|86151.4|86197.1|86147.1|21
1631850800000|2021-09-17 03:53:20|86197.4|86147.4|86197.4|86147.4|86200.2|86150.2|86196.1|86146.1|37
1631850810000|2021-09-17 03:53:30|86197.2|86147.2|86196.2|86146.2|86200|86150|86196|86146|20
1631850820000|2021-09-17 03:53:40|86198|86148|86196.9|86146.9|86198|86148|86196.2|86146.2|14
1631850830000|2021-09-17 03:53:50|86196.5|86146.5|86200.9|86150.9|86201.2|86151.2|86195|86145|23
1631850840000|2021-09-17 03:54:00|86200.7|86150.7|86200.1|86150.1|86201.5|86151.5|86199.5|86149.5|23
1631850850000|2021-09-17 03:54:10|86200|86150|86198.7|86148.7|86202.5|86152.5|86198|86148|35
1631850860000|2021-09-17 03:54:20|86199.2|86149.2|86198.2|86148.2|86203.3|86153.3|86196.7|86146.7|32
1631850870000|2021-09-17 03:54:30|86198.1|86148.1|86198.1|86148.1|86200.6|86150.6|86197.7|86147.7|29
1631850880000|2021-09-17 03:54:40|86197|86147|86197.7|86147.7|86199.7|86149.7|86196.4|86146.4|21
1631850890000|2021-09-17 03:54:50|86198.1|86148.1|86203.2|86153.2|86203.4|86153.4|86197.7|86147.7|25
1631850900000|2021-09-17 03:55:00|86203.1|86153.1|86203.5|86153.5|86205.9|86155.9|86202.5|86152.5|33
1631850910000|2021-09-17 03:55:10|86203.9|86153.9|86204.4|86154.4|86205.8|86155.8|86203.3|86153.3|13
1631850920000|2021-09-17 03:55:20|86206.5|86156.5|86204|86154|86206.5|86156.5|86204|86154|11
1631850930000|2021-09-17 03:55:30|86204.2|86154.2|86203.5|86153.5|86205.8|86155.8|86203.5|86153.5|24
1631850940000|2021-09-17 03:55:40|86204|86154|86201.6|86151.6|86207.5|86157.5|86201.6|86151.6|16
1631850950000|2021-09-17 03:55:50|86201.5|86151.5|86201.5|86151.5|86202.8|86152.8|86201|86151|17
1631850960000|2021-09-17 03:56:00|86201.6|86151.6|86201|86151|86202.7|86152.7|86201|86151|9
1631850970000|2021-09-17 03:56:10|86200.7|86150.7|86200|86150|86201.6|86151.6|86200|86150|9
1631850980000|2021-09-17 03:56:20|86201.1|86151.1|86199.9|86149.9|86201.1|86151.1|86199.3|86149.3|16
1631850990000|2021-09-17 03:56:30|86200.5|86150.5|86200.7|86150.7|86203.3|86153.3|86200.5|86150.5|8
1631851000000|2021-09-17 03:56:40|86200.4|86150.4|86199|86149|86202.6|86152.6|86198.7|86148.7|18
1631851010000|2021-09-17 03:56:50|86198.3|86148.3|86197.9|86147.9|86199.8|86149.8|86196|86146|19
1631851020000|2021-09-17 03:57:00|86197.6|86147.6|86197|86147|86197.7|86147.7|86195.6|86145.6|27
1631851030000|2021-09-17 03:57:10|86198.3|86148.3|86196.6|86146.6|86198.3|86148.3|86196.6|86146.6|9
1631851040000|2021-09-17 03:57:20|86196.5|86146.5|86196.6|86146.6|86197.5|86147.5|86195.8|86145.8|22
1631851050000|2021-09-17 03:57:30|86196.5|86146.5|86196.2|86146.2|86197|86147|86195.6|86145.6|17
1631851060000|2021-09-17 03:57:40|86195.5|86145.5|86197.3|86147.3|86197.3|86147.3|86195.5|86145.5|17
1631851070000|2021-09-17 03:57:50|86195.1|86145.1|86197|86147|86197.4|86147.4|86194.9|86144.9|17
1631851080000|2021-09-17 03:58:00|86196.4|86146.4|86197.5|86147.5|86198.6|86148.6|86195.5|86145.5|19
1631851090000|2021-09-17 03:58:10|86197.7|86147.7|86197.8|86147.8|86201.6|86151.6|86196.3|86146.3|15
1631851100000|2021-09-17 03:58:20|86207.4|86157.4|86197|86147|86207.4|86157.4|86196.8|86146.8|27
1631851110000|2021-09-17 03:58:30|86196.9|86146.9|86196.3|86146.3|86200.8|86150.8|86196.3|86146.3|35
1631851120000|2021-09-17 03:58:40|86196.7|86146.7|86198.4|86148.4|86198.9|86148.9|86196.7|86146.7|23
1631851130000|2021-09-17 03:58:50|86198.8|86148.8|86199|86149|86199.7|86149.7|86198.2|86148.2|14
1631851140000|2021-09-17 03:59:00|86198.2|86148.2|86203.2|86153.2|86204.7|86154.7|86198.2|86148.2|33
1631851150000|2021-09-17 03:59:10|86203.1|86153.1|86204.2|86154.2|86204.3|86154.3|86202.3|86152.3|23
1631851160000|2021-09-17 03:59:20|86204|86154|86203.8|86153.8|86206.8|86156.8|86202.9|86152.9|28
1631851170000|2021-09-17 03:59:30|86204|86154|86204.5|86154.5|86205.5|86155.5|86203.2|86153.2|27
1631851180000|2021-09-17 03:59:40|86204.1|86154.1|86205.1|86155.1|86205.7|86155.7|86204.1|86154.1|19
1631851190000|2021-09-17 03:59:50|86204.8|86154.8|86210.6|86160.6|86210.7|86160.7|86204.7|86154.7|31
1631851200000|2021-09-17 04:00:00|86210.5|86160.5|86206|86156|86211.5|86161.5|86205.4|86155.4|40
1631851210000|2021-09-17 04:00:10|86205.8|86155.8|86206.6|86156.6|86206.7|86156.7|86205.7|86155.7|26
1631851220000|2021-09-17 04:00:20|86206.7|86156.7|86207.4|86157.4|86207.5|86157.5|86206.1|86156.1|24
1631851230000|2021-09-17 04:00:30|86207.8|86157.8|86207.2|86157.2|86208.8|86158.8|86206.7|86156.7|23
1631851240000|2021-09-17 04:00:40|86206.8|86156.8|86202.7|86152.7|86207.8|86157.8|86200.6|86150.6|36
1631851250000|2021-09-17 04:00:50|86202.5|86152.5|86198.4|86148.4|86203.3|86153.3|86198.3|86148.3|24
1631851260000|2021-09-17 04:01:00|86199|86149|86199.6|86149.6|86199.6|86149.6|86198.4|86148.4|14
1631851270000|2021-09-17 04:01:10|86199.3|86149.3|86199.3|86149.3|86200.1|86150.1|86198.8|86148.8|15
1631851280000|2021-09-17 04:01:20|86198.9|86148.9|86199.2|86149.2|86204.3|86154.3|86197.9|86147.9|34
1631851290000|2021-09-17 04:01:30|86200.7|86150.7|86196.2|86146.2|86201|86151|86196.2|86146.2|23
1631851300000|2021-09-17 04:01:40|86196.1|86146.1|86198.2|86148.2|86199.1|86149.1|86193.6|86143.6|32
1631851310000|2021-09-17 04:01:50|86196.5|86146.5|86200.3|86150.3|86200.9|86150.9|86196.5|86146.5|18
1631851320000|2021-09-17 04:02:00|86199.2|86149.2|86200.9|86150.9|86200.9|86150.9|86199.2|86149.2|23
1631851330000|2021-09-17 04:02:10|86200.4|86150.4|86195.5|86145.5|86201.4|86151.4|86195.5|86145.5|13
1631851340000|2021-09-17 04:02:20|86194.8|86144.8|86195.2|86145.2|86199.2|86149.2|86193.8|86143.8|26
1631851350000|2021-09-17 04:02:30|86195.1|86145.1|86196.4|86146.4|86197.1|86147.1|86194.5|86144.5|34
1631851360000|2021-09-17 04:02:40|86196.3|86146.3|86196|86146|86197.3|86147.3|86194.5|86144.5|12
1631851370000|2021-09-17 04:02:50|86195.8|86145.8|86194.8|86144.8|86196.8|86146.8|86192.3|86142.3|27
1631851380000|2021-09-17 04:03:00|86195.8|86145.8|86199.1|86149.1|86200.1|86150.1|86192.9|86142.9|21
1631851390000|2021-09-17 04:03:10|86199.7|86149.7|86196.5|86146.5|86199.7|86149.7|86196.5|86146.5|11
1631851400000|2021-09-17 04:03:20|86196.3|86146.3|86196.5|86146.5|86197.1|86147.1|86195.8|86145.8|17
1631851410000|2021-09-17 04:03:30|86197|86147|86196.9|86146.9|86197.6|86147.6|86195.9|86145.9|18
1631851420000|2021-09-17 04:03:40|86196.8|86146.8|86197|86147|86197.4|86147.4|86196.8|86146.8|16
1631851430000|2021-09-17 04:03:50|86197.4|86147.4|86196.7|86146.7|86197.4|86147.4|86195.7|86145.7|18
1631851440000|2021-09-17 04:04:00|86195.4|86145.4|86188.2|86138.2|86197.3|86147.3|86188.2|86138.2|25
1631851450000|2021-09-17 04:04:10|86188|86138|86188.4|86138.4|86190.8|86140.8|86187.7|86137.7|27
1631851460000|2021-09-17 04:04:20|86187.7|86137.7|86187.2|86137.2|86187.7|86137.7|86181.8|86131.8|20
1631851470000|2021-09-17 04:04:30|86188.1|86138.1|86183.9|86133.9|86188.1|86138.1|86183.4|86133.4|27
1631851480000|2021-09-17 04:04:40|86184.1|86134.1|86184.3|86134.3|86185.1|86135.1|86183.9|86133.9|12
1631851490000|2021-09-17 04:04:50|86184|86134|86184.6|86134.6|86184.9|86134.9|86180.4|86130.4|7
1631851500000|2021-09-17 04:05:00|86185.5|86135.5|86184.6|86134.6|86185.5|86135.5|86182.3|86132.3|29
1631851510000|2021-09-17 04:05:10|86184.9|86134.9|86183.9|86133.9|86184.9|86134.9|86181.9|86131.9|13
1631851520000|2021-09-17 04:05:20|86184.5|86134.5|86184.5|86134.5|86184.6|86134.6|86183|86133|19
1631851530000|2021-09-17 04:05:30|86184.7|86134.7|86186.2|86136.2|86186.2|86136.2|86183.9|86133.9|12
1631851540000|2021-09-17 04:05:40|86182.9|86132.9|86185.2|86135.2|86185.8|86135.8|86182.6|86132.6|18
1631851550000|2021-09-17 04:05:50|86184.1|86134.1|86185.9|86135.9|86185.9|86135.9|86184.1|86134.1|18
1631851560000|2021-09-17 04:06:00|86184.9|86134.9|86186.5|86136.5|86186.8|86136.8|86184.2|86134.2|23
1631851570000|2021-09-17 04:06:10|86186.3|86136.3|86187.4|86137.4|86187.5|86137.5|86185.6|86135.6|20
1631851580000|2021-09-17 04:06:20|86187.5|86137.5|86185.6|86135.6|86187.5|86137.5|86184.4|86134.4|30
1631851590000|2021-09-17 04:06:30|86185.9|86135.9|86185.5|86135.5|86186.4|86136.4|86184.8|86134.8|27
1631851600000|2021-09-17 04:06:40|86186.4|86136.4|86189.4|86139.4|86190.9|86140.9|86185.6|86135.6|29
1631851610000|2021-09-17 04:06:50|86190.5|86140.5|86192|86142|86193.3|86143.3|86189.7|86139.7|23
1631851620000|2021-09-17 04:07:00|86190.8|86140.8|86193.2|86143.2|86196.9|86146.9|86190.4|86140.4|50
1631851630000|2021-09-17 04:07:10|86192.3|86142.3|86194.7|86144.7|86196.1|86146.1|86191.2|86141.2|29
1631851640000|2021-09-17 04:07:20|86193.6|86143.6|86193.1|86143.1|86194.6|86144.6|86191.2|86141.2|34
1631851650000|2021-09-17 04:07:30|86194.6|86144.6|86194.6|86144.6|86195.8|86145.8|86192.9|86142.9|28
1631851660000|2021-09-17 04:07:40|86194.2|86144.2|86194.2|86144.2|86195|86145|86193.7|86143.7|25
1631851670000|2021-09-17 04:07:50|86194.4|86144.4|86193.8|86143.8|86195.7|86145.7|86193.6|86143.6|16
1631851680000|2021-09-17 04:08:00|86193.7|86143.7|86191.2|86141.2|86194.1|86144.1|86190.9|86140.9|31
1631851690000|2021-09-17 04:08:10|86190.6|86140.6|86190.4|86140.4|86191.1|86141.1|86189.6|86139.6|22
1631851700000|2021-09-17 04:08:20|86189.8|86139.8|86190.1|86140.1|86190.2|86140.2|86189.7|86139.7|12
1631851710000|2021-09-17 04:08:30|86189.2|86139.2|86192|86142|86192.2|86142.2|86189.2|86139.2|23
1631851720000|2021-09-17 04:08:40|86191.7|86141.7|86190.1|86140.1|86192.9|86142.9|86189.3|86139.3|27
1631851730000|2021-09-17 04:08:50|86189.9|86139.9|86189.5|86139.5|86189.9|86139.9|86188.9|86138.9|13
1631851740000|2021-09-17 04:09:00|86190.2|86140.2|86190.4|86140.4|86193.2|86143.2|86189.5|86139.5|30
1631851750000|2021-09-17 04:09:10|86191.1|86141.1|86190.9|86140.9|86191.3|86141.3|86190.2|86140.2|23
1631851760000|2021-09-17 04:09:20|86190.6|86140.6|86190.3|86140.3|86191.5|86141.5|86190.3|86140.3|23
1631851770000|2021-09-17 04:09:30|86190.7|86140.7|86192.5|86142.5|86193.5|86143.5|86189.5|86139.5|17
1631851780000|2021-09-17 04:09:40|86190.6|86140.6|86193.5|86143.5|86195.1|86145.1|86190.4|86140.4|11
1631851790000|2021-09-17 04:09:50|86192.6|86142.6|86189.5|86139.5|86192.9|86142.9|86189.1|86139.1|25
1631851800000|2021-09-17 04:10:00|86189.4|86139.4|86190.6|86140.6|86193.1|86143.1|86189.4|86139.4|22
1631851810000|2021-09-17 04:10:10|86190.7|86140.7|86188.4|86138.4|86192.2|86142.2|86187.8|86137.8|27
1631851820000|2021-09-17 04:10:20|86189.6|86139.6|86188.9|86138.9|86191.3|86141.3|86186.8|86136.8|37
1631851830000|2021-09-17 04:10:30|86188.6|86138.6|86192.8|86142.8|86196.1|86146.1|86188.6|86138.6|25
1631851840000|2021-09-17 04:10:40|86192.7|86142.7|86195.1|86145.1|86197.1|86147.1|86188.5|86138.5|53
1631851850000|2021-09-17 04:10:50|86195.7|86145.7|86194.6|86144.6|86196|86146|86194.2|86144.2|31
1631851860000|2021-09-17 04:11:00|86195.3|86145.3|86204.2|86154.2|86208.3|86158.3|86195.3|86145.3|52
1631851870000|2021-09-17 04:11:10|86203.4|86153.4|86208.9|86158.9|86214.2|86164.2|86203.4|86153.4|42
1631851880000|2021-09-17 04:11:20|86210.3|86160.3|86205.3|86155.3|86214.6|86164.6|86202.4|86152.4|33
1631851890000|2021-09-17 04:11:30|86205.5|86155.5|86201.2|86151.2|86209.8|86159.8|86201|86151|47
1631851900000|2021-09-17 04:11:40|86201.4|86151.4|86205|86155|86205.5|86155.5|86200.5|86150.5|37
1631851910000|2021-09-17 04:11:50|86204.7|86154.7|86207.1|86157.1|86211.2|86161.2|86204.7|86154.7|42
1631851920000|2021-09-17 04:12:00|86207.4|86157.4|86208.5|86158.5|86209.1|86159.1|86207.4|86157.4|14
1631851930000|2021-09-17 04:12:10|86208.1|86158.1|86207.9|86157.9|86208.2|86158.2|86206.2|86156.2|21
1631851940000|2021-09-17 04:12:20|86207.8|86157.8|86209.9|86159.9|86212.3|86162.3|86205.3|86155.3|53
1631851950000|2021-09-17 04:12:30|86209.3|86159.3|86208|86158|86210.3|86160.3|86207.7|86157.7|20
1631851960000|2021-09-17 04:12:40|86207.7|86157.7|86206.7|86156.7|86209.3|86159.3|86204.7|86154.7|40
1631851970000|2021-09-17 04:12:50|86206.3|86156.3|86209.7|86159.7|86209.7|86159.7|86206.3|86156.3|19
1631851980000|2021-09-17 04:13:00|86208.8|86158.8|86208.3|86158.3|86209.6|86159.6|86208|86158|22
1631851990000|2021-09-17 04:13:10|86208.1|86158.1|86208.4|86158.4|86208.8|86158.8|86207.8|86157.8|11
1631852000000|2021-09-17 04:13:20|86208.3|86158.3|86208.6|86158.6|86209.3|86159.3|86207.2|86157.2|25
1631852010000|2021-09-17 04:13:30|86208.5|86158.5|86211.2|86161.2|86214|86164|86205.7|86155.7|48
1631852020000|2021-09-17 04:13:40|86211.1|86161.1|86215.6|86165.6|86216|86166|86208.8|86158.8|62
1631852030000|2021-09-17 04:13:50|86213.5|86163.5|86215.1|86165.1|86215.9|86165.9|86213.1|86163.1|29
1631852040000|2021-09-17 04:14:00|86214.8|86164.8|86217.8|86167.8|86219.8|86169.8|86213.1|86163.1|36
1631852050000|2021-09-17 04:14:10|86217.7|86167.7|86213.8|86163.8|86219.4|86169.4|86208.1|86158.1|28
1631852060000|2021-09-17 04:14:20|86212.8|86162.8|86216.8|86166.8|86218.3|86168.3|86209.1|86159.1|31
1631852070000|2021-09-17 04:14:30|86216.2|86166.2|86207.7|86157.7|86217|86167|86207.7|86157.7|35
1631852080000|2021-09-17 04:14:40|86207.1|86157.1|86206.5|86156.5|86210.9|86160.9|86205.2|86155.2|31
1631852090000|2021-09-17 04:14:50|86208.6|86158.6|86207.2|86157.2|86208.6|86158.6|86206.8|86156.8|20
1631852100000|2021-09-17 04:15:00|86207|86157|86217.7|86167.7|86218.6|86168.6|86206.7|86156.7|35
1631852110000|2021-09-17 04:15:10|86217.4|86167.4|86216.7|86166.7|86218|86168|86216.2|86166.2|11
1631852120000|2021-09-17 04:15:20|86216.2|86166.2|86214.9|86164.9|86218.1|86168.1|86214.7|86164.7|23
1631852130000|2021-09-17 04:15:30|86214.8|86164.8|86216.1|86166.1|86216.7|86166.7|86212.8|86162.8|26
1631852140000|2021-09-17 04:15:40|86216.2|86166.2|86215.2|86165.2|86216.2|86166.2|86214.5|86164.5|22
1631852150000|2021-09-17 04:15:50|86215.6|86165.6|86215.6|86165.6|86217.4|86167.4|86209.5|86159.5|30
1631852160000|2021-09-17 04:16:00|86215|86165|86216.1|86166.1|86217.3|86167.3|86214.5|86164.5|26
1631852170000|2021-09-17 04:16:10|86216|86166|86214|86164|86216|86166|86210.6|86160.6|13
1631852180000|2021-09-17 04:16:20|86214.1|86164.1|86218.7|86168.7|86221.9|86171.9|86213.5|86163.5|17
1631852190000|2021-09-17 04:16:30|86217.9|86167.9|86218.3|86168.3|86219.3|86169.3|86217.7|86167.7|24
1631852200000|2021-09-17 04:16:40|86219.2|86169.2|86214.8|86164.8|86219.7|86169.7|86214|86164|28
1631852210000|2021-09-17 04:16:50|86211.2|86161.2|86212.2|86162.2|86215.7|86165.7|86210.6|86160.6|18
1631852220000|2021-09-17 04:17:00|86211.9|86161.9|86212.2|86162.2|86213.5|86163.5|86211|86161|21
1631852230000|2021-09-17 04:17:10|86212.4|86162.4|86211.3|86161.3|86212.4|86162.4|86207.8|86157.8|25
1631852240000|2021-09-17 04:17:20|86210.6|86160.6|86209.5|86159.5|86211|86161|86208.7|86158.7|24
1631852250000|2021-09-17 04:17:30|86209.8|86159.8|86206|86156|86209.8|86159.8|86204.8|86154.8|25
1631852260000|2021-09-17 04:17:40|86205.9|86155.9|86207.7|86157.7|86207.7|86157.7|86205.2|86155.2|10
1631852270000|2021-09-17 04:17:50|86207.2|86157.2|86204.2|86154.2|86207.5|86157.5|86203.5|86153.5|18
1631852280000|2021-09-17 04:18:00|86204.7|86154.7|86203.1|86153.1|86206.3|86156.3|86198.9|86148.9|25
1631852290000|2021-09-17 04:18:10|86202.5|86152.5|86203.1|86153.1|86203.7|86153.7|86200.5|86150.5|29
1631852300000|2021-09-17 04:18:20|86200.6|86150.6|86200.2|86150.2|86200.9|86150.9|86200|86150|22
1631852310000|2021-09-17 04:18:30|86201.4|86151.4|86197.1|86147.1|86201.4|86151.4|86196.1|86146.1|27
1631852320000|2021-09-17 04:18:40|86196.7|86146.7|86196.3|86146.3|86199.7|86149.7|86195.7|86145.7|18
1631852330000|2021-09-17 04:18:50|86195.9|86145.9|86194.8|86144.8|86197|86147|86194.7|86144.7|26
1631852340000|2021-09-17 04:19:00|86195.6|86145.6|86197.3|86147.3|86197.7|86147.7|86195.6|86145.6|21
1631852350000|2021-09-17 04:19:10|86196.5|86146.5|86196.4|86146.4|86197.7|86147.7|86193.9|86143.9|22
1631852360000|2021-09-17 04:19:20|86196.3|86146.3|86196.7|86146.7|86197.6|86147.6|86196|86146|20
1631852370000|2021-09-17 04:19:30|86196.8|86146.8|86198|86148|86199.5|86149.5|86195.5|86145.5|27
1631852380000|2021-09-17 04:19:40|86198.2|86148.2|86198.5|86148.5|86198.5|86148.5|86196.7|86146.7|19
1631852390000|2021-09-17 04:19:50|86198.4|86148.4|86198.5|86148.5|86198.8|86148.8|86194.6|86144.6|12
1631852400000|2021-09-17 04:20:00|86198|86148|86197.1|86147.1|86198.7|86148.7|86195|86145|18
1631852410000|2021-09-17 04:20:10|86197.3|86147.3|86195.9|86145.9|86197.3|86147.3|86193.6|86143.6|12
1631852420000|2021-09-17 04:20:20|86196.6|86146.6|86195.3|86145.3|86196.6|86146.6|86194.1|86144.1|17
1631852430000|2021-09-17 04:20:30|86195.2|86145.2|86195.7|86145.7|86196.5|86146.5|86194.1|86144.1|18
1631852440000|2021-09-17 04:20:40|86196.3|86146.3|86197.7|86147.7|86198.1|86148.1|86193.9|86143.9|25
1631852450000|2021-09-17 04:20:50|86197.4|86147.4|86196.2|86146.2|86199.3|86149.3|86194.8|86144.8|13
1631852460000|2021-09-17 04:21:00|86196|86146|86195.8|86145.8|86196.5|86146.5|86195.5|86145.5|20
1631852470000|2021-09-17 04:21:10|86196.2|86146.2|86195.9|86145.9|86197.3|86147.3|86194.9|86144.9|13
1631852480000|2021-09-17 04:21:20|86195.5|86145.5|86194.7|86144.7|86196.6|86146.6|86192.3|86142.3|12
1631852490000|2021-09-17 04:21:30|86194.9|86144.9|86194.9|86144.9|86196|86146|86193.4|86143.4|12
1631852500000|2021-09-17 04:21:40|86194.5|86144.5|86197.1|86147.1|86198.3|86148.3|86193.5|86143.5|38
1631852510000|2021-09-17 04:21:50|86196.3|86146.3|86196.2|86146.2|86197.5|86147.5|86195.8|86145.8|22
1631852520000|2021-09-17 04:22:00|86196.4|86146.4|86192.8|86142.8|86197.2|86147.2|86192.4|86142.4|34
1631852530000|2021-09-17 04:22:10|86192.5|86142.5|86195|86145|86196.2|86146.2|86192.2|86142.2|24
1631852540000|2021-09-17 04:22:20|86196.1|86146.1|86186.3|86136.3|86196.5|86146.5|86185.7|86135.7|39
1631852550000|2021-09-17 04:22:30|86187.6|86137.6|86188|86138|86188.3|86138.3|86186|86136|31
1631852560000|2021-09-17 04:22:40|86188.1|86138.1|86184.6|86134.6|86188.2|86138.2|86184.3|86134.3|19
1631852570000|2021-09-17 04:22:50|86184.7|86134.7|86184.9|86134.9|86185.6|86135.6|86184.3|86134.3|15
1631852580000|2021-09-17 04:23:00|86185.5|86135.5|86186.3|86136.3|86186.3|86136.3|86183.7|86133.7|21
1631852590000|2021-09-17 04:23:10|86186.2|86136.2|86187|86137|86187.5|86137.5|86185.6|86135.6|12
1631852600000|2021-09-17 04:23:20|86186.6|86136.6|86184.8|86134.8|86186.6|86136.6|86183.3|86133.3|18
1631852610000|2021-09-17 04:23:30|86184|86134|86184|86134|86185.8|86135.8|86181.1|86131.1|23
1631852620000|2021-09-17 04:23:40|86185.6|86135.6|86181.5|86131.5|86186.2|86136.2|86181.1|86131.1|18
1631852630000|2021-09-17 04:23:50|86181|86131|86181.1|86131.1|86182.2|86132.2|86179.8|86129.8|24
1631852640000|2021-09-17 04:24:00|86181.9|86131.9|86184.4|86134.4|86186.1|86136.1|86179.7|86129.7|27
1631852650000|2021-09-17 04:24:10|86185.5|86135.5|86184.3|86134.3|86185.6|86135.6|86184|86134|24
1631852660000|2021-09-17 04:24:20|86183.9|86133.9|86184.9|86134.9|86185.4|86135.4|86182|86132|21
1631852670000|2021-09-17 04:24:30|86184.3|86134.3|86183.2|86133.2|86184.6|86134.6|86182.6|86132.6|21
1631852680000|2021-09-17 04:24:40|86182.9|86132.9|86182.9|86132.9|86184.8|86134.8|86182.5|86132.5|13
1631852690000|2021-09-17 04:24:50|86182.6|86132.6|86183.4|86133.4|86183.4|86133.4|86180.6|86130.6|21
1631852700000|2021-09-17 04:25:00|86183.1|86133.1|86182.7|86132.7|86183.4|86133.4|86182.6|86132.6|15
1631852710000|2021-09-17 04:25:10|86180.8|86130.8|86186.6|86136.6|86186.6|86136.6|86180.8|86130.8|19
1631852720000|2021-09-17 04:25:20|86185.7|86135.7|86186.4|86136.4|86187.7|86137.7|86185.2|86135.2|24
1631852730000|2021-09-17 04:25:30|86186.7|86136.7|86186.8|86136.8|86186.9|86136.9|86185.7|86135.7|16
1631852740000|2021-09-17 04:25:40|86186.7|86136.7|86185.3|86135.3|86187.6|86137.6|86183.3|86133.3|26
1631852750000|2021-09-17 04:25:50|86185|86135|86185.5|86135.5|86186.7|86136.7|86184.4|86134.4|23
1631852760000|2021-09-17 04:26:00|86185.6|86135.6|86187.9|86137.9|86187.9|86137.9|86182.8|86132.8|25
1631852770000|2021-09-17 04:26:10|86187.7|86137.7|86188.7|86138.7|86189|86139|86186.8|86136.8|14
1631852780000|2021-09-17 04:26:20|86188.3|86138.3|86188.5|86138.5|86190.1|86140.1|86188.1|86138.1|10
1631852790000|2021-09-17 04:26:30|86188.3|86138.3|86190|86140|86192|86142|86188.3|86138.3|10
1631852800000|2021-09-17 04:26:40|86190.5|86140.5|86189.7|86139.7|86190.6|86140.6|86189.3|86139.3|12
1631852810000|2021-09-17 04:26:50|86190.2|86140.2|86193.8|86143.8|86195.5|86145.5|86189.9|86139.9|22
1631852820000|2021-09-17 04:27:00|86194.1|86144.1|86193.9|86143.9|86194.1|86144.1|86190.6|86140.6|22
1631852830000|2021-09-17 04:27:10|86193.7|86143.7|86190|86140|86193.7|86143.7|86188.4|86138.4|27
1631852840000|2021-09-17 04:27:20|86190.1|86140.1|86186.6|86136.6|86190.1|86140.1|86186.6|86136.6|21
1631852850000|2021-09-17 04:27:30|86186.2|86136.2|86187.7|86137.7|86188.6|86138.6|86186.2|86136.2|17
1631852860000|2021-09-17 04:27:40|86187|86137|86185.1|86135.1|86188.8|86138.8|86184.6|86134.6|18
1631852870000|2021-09-17 04:27:50|86185|86135|86187.7|86137.7|86188.9|86138.9|86185|86135|19
1631852880000|2021-09-17 04:28:00|86188.5|86138.5|86187.5|86137.5|86188.8|86138.8|86187.2|86137.2|27
1631852890000|2021-09-17 04:28:10|86187.2|86137.2|86185.8|86135.8|86187.3|86137.3|86184.3|86134.3|22
1631852900000|2021-09-17 04:28:20|86185.3|86135.3|86184.7|86134.7|86186.2|86136.2|86183.7|86133.7|21
1631852910000|2021-09-17 04:28:30|86184.8|86134.8|86184.7|86134.7|86185.5|86135.5|86184.6|86134.6|21
1631852920000|2021-09-17 04:28:40|86184.4|86134.4|86184.8|86134.8|86185.1|86135.1|86183.5|86133.5|17
1631852930000|2021-09-17 04:28:50|86185.1|86135.1|86183.7|86133.7|86186.5|86136.5|86179.3|86129.3|44
1631852940000|2021-09-17 04:29:00|86183.3|86133.3|86184|86134|86184.2|86134.2|86182.9|86132.9|23
1631852950000|2021-09-17 04:29:10|86183.7|86133.7|86185.7|86135.7|86185.7|86135.7|86182.1|86132.1|24
1631852960000|2021-09-17 04:29:20|86183.9|86133.9|86183.7|86133.7|86186.4|86136.4|86178.1|86128.1|42
1631852970000|2021-09-17 04:29:30|86181.8|86131.8|86181.9|86131.9|86182.4|86132.4|86181.1|86131.1|27
1631852980000|2021-09-17 04:29:40|86182|86132|86181.8|86131.8|86182.8|86132.8|86181.5|86131.5|22
1631852990000|2021-09-17 04:29:50|86181.9|86131.9|86181.4|86131.4|86182.3|86132.3|86180.9|86130.9|28
1631853000000|2021-09-17 04:30:00|86181.5|86131.5|86180.7|86130.7|86181.6|86131.6|86180.7|86130.7|16
1631853010000|2021-09-17 04:30:10|86180.8|86130.8|86182.2|86132.2|86183.2|86133.2|86180.8|86130.8|17
1631853020000|2021-09-17 04:30:20|86182|86132|86183|86133|86183|86133|86182|86132|12
1631853030000|2021-09-17 04:30:30|86180.9|86130.9|86182|86132|86182.6|86132.6|86180.9|86130.9|15
1631853040000|2021-09-17 04:30:40|86181.9|86131.9|86182.7|86132.7|86183.4|86133.4|86181.9|86131.9|19
1631853050000|2021-09-17 04:30:50|86183|86133|86182.8|86132.8|86183.8|86133.8|86182.1|86132.1|22
1631853060000|2021-09-17 04:31:00|86182.2|86132.2|86183.9|86133.9|86183.9|86133.9|86182.2|86132.2|24
1631853070000|2021-09-17 04:31:10|86183.3|86133.3|86182.2|86132.2|86184|86134|86181.3|86131.3|28
1631853080000|2021-09-17 04:31:20|86182.5|86132.5|86181.6|86131.6|86183.7|86133.7|86181.6|86131.6|14
1631853090000|2021-09-17 04:31:30|86180.4|86130.4|86186|86136|86186.4|86136.4|86179.9|86129.9|28
1631853100000|2021-09-17 04:31:40|86185.2|86135.2|86186.4|86136.4|86186.4|86136.4|86184.1|86134.1|12
1631853110000|2021-09-17 04:31:50|86186.5|86136.5|86186.8|86136.8|86186.8|86136.8|86186.5|86136.5|3
1631853120000|2021-09-17 04:32:00|86186.4|86136.4|86188.2|86138.2|86188.3|86138.3|86186.4|86136.4|15
1631853130000|2021-09-17 04:32:10|86187|86137|86188.3|86138.3|86188.3|86138.3|86187|86137|15
1631853140000|2021-09-17 04:32:20|86187.8|86137.8|86188.2|86138.2|86189.5|86139.5|86187.4|86137.4|25
1631853150000|2021-09-17 04:32:30|86188.7|86138.7|86186.6|86136.6|86189.8|86139.8|86186.2|86136.2|12
1631853160000|2021-09-17 04:32:40|86186.5|86136.5|86186.8|86136.8|86187.6|86137.6|86186.4|86136.4|20
1631853170000|2021-09-17 04:32:50|86186.5|86136.5|86186.7|86136.7|86186.8|86136.8|86184.5|86134.5|50
1631853180000|2021-09-17 04:33:00|86186.9|86136.9|86187.2|86137.2|86187.2|86137.2|86186.2|86136.2|12
1631853190000|2021-09-17 04:33:10|86186.9|86136.9|86186.4|86136.4|86187.1|86137.1|86184|86134|35
1631853200000|2021-09-17 04:33:20|86185.8|86135.8|86186.7|86136.7|86187.6|86137.6|86184.6|86134.6|54
1631853210000|2021-09-17 04:33:30|86186.8|86136.8|86186.1|86136.1|86186.9|86136.9|86185.5|86135.5|27
1631853220000|2021-09-17 04:33:40|86185.7|86135.7|86187.1|86137.1|86189.7|86139.7|86185.2|86135.2|37
1631853230000|2021-09-17 04:33:50|86187.3|86137.3|86188.7|86138.7|86191.4|86141.4|86186.7|86136.7|27
1631853240000|2021-09-17 04:34:00|86188.2|86138.2|86196.7|86146.7|86196.7|86146.7|86186.5|86136.5|33
1631853250000|2021-09-17 04:34:10|86195.5|86145.5|86194.6|86144.6|86196.2|86146.2|86193|86143|27
1631853260000|2021-09-17 04:34:20|86194.7|86144.7|86194.3|86144.3|86199|86149|86194.2|86144.2|33
1631853270000|2021-09-17 04:34:30|86193.9|86143.9|86195.1|86145.1|86196|86146|86193.9|86143.9|21
1631853280000|2021-09-17 04:34:40|86194.9|86144.9|86193.3|86143.3|86194.9|86144.9|86193.3|86143.3|21
1631853290000|2021-09-17 04:34:50|86193.7|86143.7|86195.4|86145.4|86196.1|86146.1|86193.7|86143.7|11
1631853300000|2021-09-17 04:35:00|86195.3|86145.3|86194.8|86144.8|86195.6|86145.6|86194.6|86144.6|16
1631853310000|2021-09-17 04:35:10|86194.2|86144.2|86194|86144|86195.1|86145.1|86193.9|86143.9|17
1631853320000|2021-09-17 04:35:20|86194.1|86144.1|86193.5|86143.5|86194.3|86144.3|86192.1|86142.1|16
1631853330000|2021-09-17 04:35:30|86193.4|86143.4|86199|86149|86199|86149|86192.4|86142.4|50
1631853340000|2021-09-17 04:35:40|86198.9|86148.9|86196.5|86146.5|86199|86149|86193.1|86143.1|74
1631853350000|2021-09-17 04:35:50|86195.7|86145.7|86197.4|86147.4|86198.3|86148.3|86193.6|86143.6|39
1631853360000|2021-09-17 04:36:00|86198.3|86148.3|86200.9|86150.9|86203|86153|86197.1|86147.1|25
1631853370000|2021-09-17 04:36:10|86201.2|86151.2|86203|86153|86203|86153|86201.2|86151.2|19
1631853380000|2021-09-17 04:36:20|86202.7|86152.7|86198.6|86148.6|86202.7|86152.7|86196.5|86146.5|32
1631853390000|2021-09-17 04:36:30|86197.2|86147.2|86195.4|86145.4|86197.2|86147.2|86195.2|86145.2|17
1631853400000|2021-09-17 04:36:40|86195|86145|86198.4|86148.4|86198.7|86148.7|86195|86145|29
1631853410000|2021-09-17 04:36:50|86198.3|86148.3|86197|86147|86199.4|86149.4|86194.5|86144.5|28
1631853420000|2021-09-17 04:37:00|86196.7|86146.7|86194.8|86144.8|86196.7|86146.7|86194.6|86144.6|18
1631853430000|2021-09-17 04:37:10|86194.2|86144.2|86183.1|86133.1|86194.9|86144.9|86182.5|86132.5|28
1631853440000|2021-09-17 04:37:20|86183.8|86133.8|86182.5|86132.5|86184|86134|86182.3|86132.3|21
1631853450000|2021-09-17 04:37:30|86183|86133|86180.9|86130.9|86184.4|86134.4|86180.1|86130.1|35
1631853460000|2021-09-17 04:37:40|86180.7|86130.7|86181.2|86131.2|86182.6|86132.6|86179.9|86129.9|22
1631853470000|2021-09-17 04:37:50|86182.1|86132.1|86178.5|86128.5|86182.2|86132.2|86178.2|86128.2|21
1631853480000|2021-09-17 04:38:00|86178.6|86128.6|86179.2|86129.2|86179.3|86129.3|86178.3|86128.3|15
1631853490000|2021-09-17 04:38:10|86180.9|86130.9|86177.5|86127.5|86180.9|86130.9|86176.6|86126.6|20
1631853500000|2021-09-17 04:38:20|86177.6|86127.6|86178.6|86128.6|86178.7|86128.7|86177.4|86127.4|13
1631853510000|2021-09-17 04:38:30|86178.4|86128.4|86180.9|86130.9|86180.9|86130.9|86178|86128|24
1631853520000|2021-09-17 04:38:40|86182|86132|86179.6|86129.6|86182|86132|86178.7|86128.7|16
1631853530000|2021-09-17 04:38:50|86179.3|86129.3|86178.4|86128.4|86180.6|86130.6|86178.3|86128.3|16
1631853540000|2021-09-17 04:39:00|86178.5|86128.5|86178.1|86128.1|86178.7|86128.7|86178.1|86128.1|10
1631853550000|2021-09-17 04:39:10|86177.5|86127.5|86181.8|86131.8|86181.8|86131.8|86177.5|86127.5|14
1631853560000|2021-09-17 04:39:20|86182.4|86132.4|86179.4|86129.4|86182.4|86132.4|86177.6|86127.6|7
1631853570000|2021-09-17 04:39:30|86179.3|86129.3|86179.4|86129.4|86179.7|86129.7|86179|86129|10
1631853580000|2021-09-17 04:39:40|86179.9|86129.9|86179.7|86129.7|86181.3|86131.3|86179.6|86129.6|10
1631853590000|2021-09-17 04:39:50|86179.5|86129.5|86179.6|86129.6|86180.8|86130.8|86178.7|86128.7|7
1631853600000|2021-09-17 04:40:00|86179.3|86129.3|86178|86128|86180.8|86130.8|86177.4|86127.4|32
1631853610000|2021-09-17 04:40:10|86177.9|86127.9|86177.2|86127.2|86178.2|86128.2|86176.9|86126.9|42
1631853620000|2021-09-17 04:40:20|86176.9|86126.9|86176.2|86126.2|86177.4|86127.4|86175.8|86125.8|35
1631853630000|2021-09-17 04:40:30|86176|86126|86176.4|86126.4|86176.9|86126.9|86175|86125|36
1631853640000|2021-09-17 04:40:40|86176.8|86126.8|86174.5|86124.5|86176.8|86126.8|86174.1|86124.1|35
1631853650000|2021-09-17 04:40:50|86174.3|86124.3|86174.9|86124.9|86176.6|86126.6|86174.2|86124.2|14
1631853660000|2021-09-17 04:41:00|86174.6|86124.6|86174.6|86124.6|86175|86125|86174.4|86124.4|22
1631853670000|2021-09-17 04:41:10|86174.7|86124.7|86174.7|86124.7|86175.4|86125.4|86174.4|86124.4|13
1631853680000|2021-09-17 04:41:20|86174.2|86124.2|86175.5|86125.5|86175.5|86125.5|86173.7|86123.7|12
1631853690000|2021-09-17 04:41:30|86175.3|86125.3|86174.7|86124.7|86175.9|86125.9|86174.1|86124.1|18
1631853700000|2021-09-17 04:41:40|86175.9|86125.9|86175.2|86125.2|86175.9|86125.9|86174.8|86124.8|22
1631853710000|2021-09-17 04:41:50|86175.3|86125.3|86174.7|86124.7|86175.8|86125.8|86174.7|86124.7|22
1631853720000|2021-09-17 04:42:00|86175.2|86125.2|86175.8|86125.8|86176.5|86126.5|86174.3|86124.3|19
1631853730000|2021-09-17 04:42:10|86176.3|86126.3|86177.2|86127.2|86177.6|86127.6|86175.6|86125.6|21
1631853740000|2021-09-17 04:42:20|86177.6|86127.6|86178|86128|86179|86129|86176.6|86126.6|19
1631853750000|2021-09-17 04:42:30|86178.4|86128.4|86177.9|86127.9|86179.4|86129.4|86177.1|86127.1|17
1631853760000|2021-09-17 04:42:40|86178.2|86128.2|86177|86127|86178.2|86128.2|86177|86127|18
1631853770000|2021-09-17 04:42:50|86176.4|86126.4|86178.7|86128.7|86178.7|86128.7|86176.4|86126.4|5
1631853780000|2021-09-17 04:43:00|86178.3|86128.3|86178.7|86128.7|86180.4|86130.4|86177.6|86127.6|29
1631853790000|2021-09-17 04:43:10|86178.3|86128.3|86178.8|86128.8|86178.8|86128.8|86178.1|86128.1|9
1631853800000|2021-09-17 04:43:20|86178.4|86128.4|86178.9|86128.9|86179|86129|86178.4|86128.4|9
1631853810000|2021-09-17 04:43:30|86178.7|86128.7|86179.2|86129.2|86179.5|86129.5|86178.7|86128.7|14
1631853820000|2021-09-17 04:43:40|86179.4|86129.4|86180|86130|86180.8|86130.8|86178.5|86128.5|16
1631853830000|2021-09-17 04:43:50|86181|86131|86182.5|86132.5|86182.5|86132.5|86179.6|86129.6|16
1631853840000|2021-09-17 04:44:00|86181.7|86131.7|86178.9|86128.9|86182.1|86132.1|86178.7|86128.7|22
1631853850000|2021-09-17 04:44:10|86180.1|86130.1|86179.5|86129.5|86182.2|86132.2|86179.3|86129.3|8
1631853860000|2021-09-17 04:44:20|86180.3|86130.3|86179|86129|86181|86131|86178.7|86128.7|10
1631853870000|2021-09-17 04:44:30|86178.9|86128.9|86180.3|86130.3|86180.5|86130.5|86178.7|86128.7|9
1631853880000|2021-09-17 04:44:40|86180.1|86130.1|86180.4|86130.4|86181.4|86131.4|86179.2|86129.2|23
1631853890000|2021-09-17 04:44:50|86180.9|86130.9|86181.1|86131.1|86182.3|86132.3|86180.2|86130.2|15
1631853900000|2021-09-17 04:45:00|86181.8|86131.8|86179.9|86129.9|86182.1|86132.1|86179.4|86129.4|42
1631853910000|2021-09-17 04:45:10|86180.6|86130.6|86180.3|86130.3|86181.1|86131.1|86179.8|86129.8|22
1631853920000|2021-09-17 04:45:20|86180.2|86130.2|86179.4|86129.4|86180.2|86130.2|86179.1|86129.1|17
1631853930000|2021-09-17 04:45:30|86179.2|86129.2|86180.2|86130.2|86180.3|86130.3|86179.1|86129.1|27
1631853940000|2021-09-17 04:45:40|86180.4|86130.4|86179.8|86129.8|86180.5|86130.5|86179.8|86129.8|15
1631853950000|2021-09-17 04:45:50|86180.3|86130.3|86179.5|86129.5|86180.6|86130.6|86179|86129|20
1631853960000|2021-09-17 04:46:00|86179.7|86129.7|86180.1|86130.1|86180.5|86130.5|86179.5|86129.5|23
1631853970000|2021-09-17 04:46:10|86179.8|86129.8|86180.3|86130.3|86180.7|86130.7|86179.7|86129.7|11
1631853980000|2021-09-17 04:46:20|86180.1|86130.1|86180.3|86130.3|86180.8|86130.8|86180|86130|18
1631853990000|2021-09-17 04:46:30|86179.9|86129.9|86184.4|86134.4|86184.4|86134.4|86179.7|86129.7|14
1631854000000|2021-09-17 04:46:40|86184.6|86134.6|86182.5|86132.5|86184.6|86134.6|86181.7|86131.7|23
1631854010000|2021-09-17 04:46:50|86181.9|86131.9|86183|86133|86183|86133|86181.5|86131.5|14
1631854020000|2021-09-17 04:47:00|86182.8|86132.8|86185.1|86135.1|86185.2|86135.2|86182.8|86132.8|21
1631854030000|2021-09-17 04:47:10|86185.2|86135.2|86184.2|86134.2|86186|86136|86184.2|86134.2|19
1631854040000|2021-09-17 04:47:20|86184|86134|86183.9|86133.9|86184.2|86134.2|86183.4|86133.4|20
1631854050000|2021-09-17 04:47:30|86184|86134|86182.3|86132.3|86184.5|86134.5|86182.3|86132.3|21
1631854060000|2021-09-17 04:47:40|86182.2|86132.2|86180.5|86130.5|86182.6|86132.6|86180.5|86130.5|26
1631854070000|2021-09-17 04:47:50|86180.6|86130.6|86181.2|86131.2|86182.6|86132.6|86180.6|86130.6|16
1631854080000|2021-09-17 04:48:00|86181.1|86131.1|86180.9|86130.9|86181.7|86131.7|86180.7|86130.7|22
1631854090000|2021-09-17 04:48:10|86181.1|86131.1|86180.9|86130.9|86181.6|86131.6|86180.3|86130.3|15
1631854100000|2021-09-17 04:48:20|86181.2|86131.2|86180.8|86130.8|86182.3|86132.3|86180.8|86130.8|7
1631854110000|2021-09-17 04:48:30|86182.3|86132.3|86180.7|86130.7|86182.6|86132.6|86180.2|86130.2|23
1631854120000|2021-09-17 04:48:40|86181|86131|86181.4|86131.4|86181.4|86131.4|86180.6|86130.6|15
1631854130000|2021-09-17 04:48:50|86181.7|86131.7|86183.6|86133.6|86185.6|86135.6|86180.5|86130.5|31
1631854140000|2021-09-17 04:49:00|86183.3|86133.3|86183.6|86133.6|86184.1|86134.1|86182.9|86132.9|26
1631854150000|2021-09-17 04:49:10|86183.4|86133.4|86184.3|86134.3|86184.7|86134.7|86183.4|86133.4|17
1631854160000|2021-09-17 04:49:20|86183.8|86133.8|86184.7|86134.7|86186.7|86136.7|86183.3|86133.3|19
1631854170000|2021-09-17 04:49:30|86185.1|86135.1|86184.9|86134.9|86186.7|86136.7|86184.9|86134.9|20
1631854180000|2021-09-17 04:49:40|86185|86135|86185.2|86135.2|86185.4|86135.4|86184.5|86134.5|14
1631854190000|2021-09-17 04:49:50|86185.3|86135.3|86188.8|86138.8|86189.8|86139.8|86184.1|86134.1|31
1631854200000|2021-09-17 04:50:00|86188.4|86138.4|86189.3|86139.3|86189.8|86139.8|86188.4|86138.4|23
1631854210000|2021-09-17 04:50:10|86189.2|86139.2|86189.5|86139.5|86190.7|86140.7|86189.2|86139.2|12
1631854220000|2021-09-17 04:50:20|86187.6|86137.6|86189.1|86139.1|86189.2|86139.2|86187.4|86137.4|15
1631854230000|2021-09-17 04:50:30|86188.8|86138.8|86189.1|86139.1|86189.3|86139.3|86188.4|86138.4|18
1631854240000|2021-09-17 04:50:40|86189.4|86139.4|86190.3|86140.3|86190.6|86140.6|86188.6|86138.6|31
1631854250000|2021-09-17 04:50:50|86190.8|86140.8|86189.7|86139.7|86191|86141|86189.5|86139.5|15
1631854260000|2021-09-17 04:51:00|86189.9|86139.9|86190.3|86140.3|86191.5|86141.5|86189.3|86139.3|39
1631854270000|2021-09-17 04:51:10|86190.4|86140.4|86191.4|86141.4|86191.7|86141.7|86190|86140|35
1631854280000|2021-09-17 04:51:20|86191.2|86141.2|86190.4|86140.4|86191.4|86141.4|86189.8|86139.8|25
1631854290000|2021-09-17 04:51:30|86190.3|86140.3|86190.3|86140.3|86191.2|86141.2|86190.3|86140.3|12
1631854300000|2021-09-17 04:51:40|86190.2|86140.2|86192.9|86142.9|86192.9|86142.9|86189.9|86139.9|23
1631854310000|2021-09-17 04:51:50|86194|86144|86192.2|86142.2|86194|86144|86191.2|86141.2|18
1631854320000|2021-09-17 04:52:00|86192|86142|86192.3|86142.3|86193|86143|86191.7|86141.7|18
1631854330000|2021-09-17 04:52:10|86192.1|86142.1|86191.2|86141.2|86192.5|86142.5|86191.2|86141.2|8
1631854340000|2021-09-17 04:52:20|86192.5|86142.5|86192.9|86142.9|86193.1|86143.1|86191.5|86141.5|21
1631854350000|2021-09-17 04:52:30|86193.3|86143.3|86193.2|86143.2|86193.5|86143.5|86192.2|86142.2|19
1631854360000|2021-09-17 04:52:40|86192.6|86142.6|86192.4|86142.4|86193.3|86143.3|86191.3|86141.3|30
1631854370000|2021-09-17 04:52:50|86191.6|86141.6|86190.5|86140.5|86192.4|86142.4|86190.5|86140.5|12
1631854380000|2021-09-17 04:53:00|86191.6|86141.6|86189.4|86139.4|86191.6|86141.6|86189.4|86139.4|34
1631854390000|2021-09-17 04:53:10|86189.6|86139.6|86189.1|86139.1|86189.7|86139.7|86189|86139|16
1631854400000|2021-09-17 04:53:20|86188.5|86138.5|86188.9|86138.9|86189.4|86139.4|86188.5|86138.5|11
1631854410000|2021-09-17 04:53:30|86188.8|86138.8|86189.7|86139.7|86190.3|86140.3|86188.7|86138.7|22
1631854420000|2021-09-17 04:53:40|86189.9|86139.9|86190|86140|86190.2|86140.2|86189.5|86139.5|22
1631854430000|2021-09-17 04:53:50|86189|86139|86191.1|86141.1|86191.1|86141.1|86189|86139|17
1631854440000|2021-09-17 04:54:00|86193.4|86143.4|86193.3|86143.3|86194|86144|86192.4|86142.4|17
1631854450000|2021-09-17 04:54:10|86194.1|86144.1|86191.7|86141.7|86194.4|86144.4|86191.3|86141.3|23
1631854460000|2021-09-17 04:54:20|86191.5|86141.5|86191.7|86141.7|86192.3|86142.3|86191.2|86141.2|25
1631854470000|2021-09-17 04:54:30|86191.5|86141.5|86190.6|86140.6|86192.6|86142.6|86190.1|86140.1|29
1631854480000|2021-09-17 04:54:40|86190.9|86140.9|86192.2|86142.2|86192.3|86142.3|86189|86139|20
1631854490000|2021-09-17 04:54:50|86192.3|86142.3|86192.8|86142.8|86194.3|86144.3|86191.9|86141.9|17
1631854500000|2021-09-17 04:55:00|86193|86143|86188.2|86138.2|86193|86143|86187.8|86137.8|25
1631854510000|2021-09-17 04:55:10|86188.3|86138.3|86186.8|86136.8|86188.9|86138.9|86186.3|86136.3|24
1631854520000|2021-09-17 04:55:20|86186.2|86136.2|86184.8|86134.8|86187.7|86137.7|86184|86134|22
1631854530000|2021-09-17 04:55:30|86185|86135|86184.3|86134.3|86185.8|86135.8|86184.3|86134.3|12
1631854540000|2021-09-17 04:55:40|86184.4|86134.4|86184.8|86134.8|86185.7|86135.7|86184.4|86134.4|16
1631854550000|2021-09-17 04:55:50|86185.1|86135.1|86186.5|86136.5|86187.2|86137.2|86184.9|86134.9|24
1631854560000|2021-09-17 04:56:00|86187.1|86137.1|86185.8|86135.8|86187.1|86137.1|86185.3|86135.3|30
1631854570000|2021-09-17 04:56:10|86185.7|86135.7|86184.4|86134.4|86185.9|86135.9|86184|86134|16
1631854580000|2021-09-17 04:56:20|86185|86135|86185.9|86135.9|86186.6|86136.6|86184.4|86134.4|17
1631854590000|2021-09-17 04:56:30|86185.4|86135.4|86185.2|86135.2|86185.9|86135.9|86183|86133|24
1631854600000|2021-09-17 04:56:40|86185.7|86135.7|86182.7|86132.7|86185.7|86135.7|86182.5|86132.5|34
1631854610000|2021-09-17 04:56:50|86182.5|86132.5|86183.6|86133.6|86184.8|86134.8|86182.3|86132.3|14
1631854620000|2021-09-17 04:57:00|86182.3|86132.3|86182.4|86132.4|86183.2|86133.2|86181.9|86131.9|22
1631854630000|2021-09-17 04:57:10|86182.6|86132.6|86181.6|86131.6|86182.6|86132.6|86181.5|86131.5|13
1631854640000|2021-09-17 04:57:20|86178.9|86128.9|86181.6|86131.6|86182.6|86132.6|86178.9|86128.9|25
1631854650000|2021-09-17 04:57:30|86181.5|86131.5|86181.9|86131.9|86182.7|86132.7|86181.5|86131.5|13
1631854660000|2021-09-17 04:57:40|86182|86132|86179.8|86129.8|86182|86132|86177.6|86127.6|33
1631854670000|2021-09-17 04:57:50|86180.2|86130.2|86179.2|86129.2|86180.2|86130.2|86176.9|86126.9|17
1631854680000|2021-09-17 04:58:00|86179.3|86129.3|86179.2|86129.2|86179.6|86129.6|86178.8|86128.8|19
1631854690000|2021-09-17 04:58:10|86179|86129|86179.9|86129.9|86180.9|86130.9|86178.8|86128.8|33
1631854700000|2021-09-17 04:58:20|86179.5|86129.5|86180.3|86130.3|86180.5|86130.5|86179.3|86129.3|28
1631854710000|2021-09-17 04:58:30|86180.5|86130.5|86179.7|86129.7|86180.5|86130.5|86178.7|86128.7|21
1631854720000|2021-09-17 04:58:40|86179.1|86129.1|86172.9|86122.9|86180.2|86130.2|86172.7|86122.7|27
1631854730000|2021-09-17 04:58:50|86172.8|86122.8|86172.2|86122.2|86172.8|86122.8|86170.6|86120.6|22
1631854740000|2021-09-17 04:59:00|86175.7|86125.7|86170.5|86120.5|86175.7|86125.7|86169.2|86119.2|32
1631854750000|2021-09-17 04:59:10|86170.3|86120.3|86170.1|86120.1|86171.5|86121.5|86170.1|86120.1|20
1631854760000|2021-09-17 04:59:20|86169.8|86119.8|86168.2|86118.2|86170.6|86120.6|86166.9|86116.9|33
1631854770000|2021-09-17 04:59:30|86168.9|86118.9|86167.7|86117.7|86170.2|86120.2|86166.9|86116.9|21
1631854780000|2021-09-17 04:59:40|86168|86118|86167.5|86117.5|86168.3|86118.3|86167.2|86117.2|15
1631854790000|2021-09-17 04:59:50|86167.4|86117.4|86170.3|86120.3|86170.5|86120.5|86167.4|86117.4|26
1631854800000|2021-09-17 05:00:00|86170.2|86120.2|86170.9|86120.9|86174.7|86124.7|86170.2|86120.2|51
1631854810000|2021-09-17 05:00:10|86170.6|86120.6|86170|86120|86171.5|86121.5|86168.3|86118.3|37
1631854820000|2021-09-17 05:00:20|86169.2|86119.2|86166.7|86116.7|86169.8|86119.8|86165.8|86115.8|25
1631854830000|2021-09-17 05:00:30|86166.6|86116.6|86167.3|86117.3|86167.9|86117.9|86165.8|86115.8|30
1631854840000|2021-09-17 05:00:40|86166.6|86116.6|86168.2|86118.2|86168.3|86118.3|86165.6|86115.6|35
1631854850000|2021-09-17 05:00:50|86168.9|86118.9|86169.2|86119.2|86170.3|86120.3|86167.9|86117.9|19
1631854860000|2021-09-17 05:01:00|86169.3|86119.3|86172.9|86122.9|86174.7|86124.7|86167.3|86117.3|41
1631854870000|2021-09-17 05:01:10|86172.5|86122.5|86172.3|86122.3|86174.4|86124.4|86171.7|86121.7|27
1631854880000|2021-09-17 05:01:20|86172.2|86122.2|86175.8|86125.8|86175.8|86125.8|86172.2|86122.2|24
1631854890000|2021-09-17 05:01:30|86175.5|86125.5|86176.6|86126.6|86176.6|86126.6|86175|86125|23
1631854900000|2021-09-17 05:01:40|86176.8|86126.8|86175.8|86125.8|86177|86127|86175.7|86125.7|28
1631854910000|2021-09-17 05:01:50|86175.3|86125.3|86176.4|86126.4|86176.7|86126.7|86175.3|86125.3|16
1631854920000|2021-09-17 05:02:00|86176.2|86126.2|86177|86127|86177|86127|86175.3|86125.3|31
1631854930000|2021-09-17 05:02:10|86176.6|86126.6|86175.8|86125.8|86176.7|86126.7|86174.8|86124.8|27
1631854940000|2021-09-17 05:02:20|86175.6|86125.6|86177.2|86127.2|86177.2|86127.2|86173.5|86123.5|45
1631854950000|2021-09-17 05:02:30|86177.3|86127.3|86175.2|86125.2|86177.3|86127.3|86174.6|86124.6|32
1631854960000|2021-09-17 05:02:40|86175.5|86125.5|86170.5|86120.5|86175.9|86125.9|86170|86120|43
1631854970000|2021-09-17 05:02:50|86170.2|86120.2|86171.4|86121.4|86172.3|86122.3|86167.5|86117.5|45
1631854980000|2021-09-17 05:03:00|86171.3|86121.3|86167.6|86117.6|86171.3|86121.3|86163.8|86113.8|53
1631854990000|2021-09-17 05:03:10|86167.2|86117.2|86165.5|86115.5|86169.3|86119.3|86165.5|86115.5|24
1631855000000|2021-09-17 05:03:20|86165.9|86115.9|86165.6|86115.6|86169|86119|86164.9|86114.9|45
1631855010000|2021-09-17 05:03:30|86165.8|86115.8|86165.9|86115.9|86169.7|86119.7|86165.1|86115.1|25
1631855020000|2021-09-17 05:03:40|86168.6|86118.6|86165.8|86115.8|86168.6|86118.6|86165|86115|23
1631855030000|2021-09-17 05:03:50|86165|86115|86165.1|86115.1|86166.1|86116.1|86164.5|86114.5|21
1631855040000|2021-09-17 05:04:00|86164.9|86114.9|86165.1|86115.1|86167.1|86117.1|86164.8|86114.8|20
1631855050000|2021-09-17 05:04:10|86164.8|86114.8|86164|86114|86165.4|86115.4|86162.4|86112.4|28
1631855060000|2021-09-17 05:04:20|86163.3|86113.3|86168.1|86118.1|86168.4|86118.4|86163.3|86113.3|32
1631855070000|2021-09-17 05:04:30|86168.6|86118.6|86170.1|86120.1|86170.1|86120.1|86166.7|86116.7|21
1631855080000|2021-09-17 05:04:40|86169|86119|86168.9|86118.9|86170|86120|86167.8|86117.8|18
1631855090000|2021-09-17 05:04:50|86168.8|86118.8|86168.7|86118.7|86170.3|86120.3|86167.7|86117.7|19
1631855100000|2021-09-17 05:05:00|86168.3|86118.3|86167.4|86117.4|86168.3|86118.3|86165.8|86115.8|21
1631855110000|2021-09-17 05:05:10|86167.3|86117.3|86169|86119|86169.3|86119.3|86167.2|86117.2|21
1631855120000|2021-09-17 05:05:20|86168.6|86118.6|86169.2|86119.2|86169.5|86119.5|86168.2|86118.2|19
1631855130000|2021-09-17 05:05:30|86168.6|86118.6|86167.9|86117.9|86170.3|86120.3|86166.9|86116.9|42
1631855140000|2021-09-17 05:05:40|86167.7|86117.7|86169.1|86119.1|86169.6|86119.6|86167.5|86117.5|34
1631855150000|2021-09-17 05:05:50|86169.7|86119.7|86168.4|86118.4|86169.8|86119.8|86167.5|86117.5|21
1631855160000|2021-09-17 05:06:00|86166.8|86116.8|86165.1|86115.1|86167.8|86117.8|86164.4|86114.4|29
1631855170000|2021-09-17 05:06:10|86165|86115|86164.7|86114.7|86165.4|86115.4|86163.6|86113.6|24
1631855180000|2021-09-17 05:06:20|86163.8|86113.8|86167|86117|86167|86117|86163.5|86113.5|29
1631855190000|2021-09-17 05:06:30|86166.7|86116.7|86167.1|86117.1|86169.2|86119.2|86166.5|86116.5|31
1631855200000|2021-09-17 05:06:40|86167.4|86117.4|86166.9|86116.9|86167.8|86117.8|86166.6|86116.6|23
1631855210000|2021-09-17 05:06:50|86166.7|86116.7|86166.8|86116.8|86167.2|86117.2|86164.2|86114.2|26
1631855220000|2021-09-17 05:07:00|86167.3|86117.3|86165.5|86115.5|86167.3|86117.3|86165.2|86115.2|31
1631855230000|2021-09-17 05:07:10|86165.8|86115.8|86166.7|86116.7|86167|86117|86164.6|86114.6|26
1631855240000|2021-09-17 05:07:20|86166.3|86116.3|86162.9|86112.9|86166.3|86116.3|86162.4|86112.4|32
1631855250000|2021-09-17 05:07:30|86162.7|86112.7|86163.4|86113.4|86164|86114|86162.7|86112.7|30
1631855260000|2021-09-17 05:07:40|86163.6|86113.6|86163.7|86113.7|86165.4|86115.4|86162.4|86112.4|31
1631855270000|2021-09-17 05:07:50|86163.5|86113.5|86163.1|86113.1|86164.4|86114.4|86162.4|86112.4|26
1631855280000|2021-09-17 05:08:00|86163.6|86113.6|86161.9|86111.9|86163.7|86113.7|86161.5|86111.5|20
1631855290000|2021-09-17 05:08:10|86161.1|86111.1|86161.9|86111.9|86162.2|86112.2|86160.7|86110.7|17
1631855300000|2021-09-17 05:08:20|86162.1|86112.1|86163.2|86113.2|86164.5|86114.5|86161.7|86111.7|25
1631855310000|2021-09-17 05:08:30|86163|86113|86158.4|86108.4|86163|86113|86157.9|86107.9|37
1631855320000|2021-09-17 05:08:40|86158.9|86108.9|86162.1|86112.1|86162.1|86112.1|86158.1|86108.1|32
1631855330000|2021-09-17 05:08:50|86161.9|86111.9|86161.9|86111.9|86163.1|86113.1|86161.8|86111.8|23
1631855340000|2021-09-17 05:09:00|86162|86112|86161.2|86111.2|86162.5|86112.5|86160.9|86110.9|32
1631855350000|2021-09-17 05:09:10|86161.1|86111.1|86160.2|86110.2|86162.8|86112.8|86159.8|86109.8|37
1631855360000|2021-09-17 05:09:20|86160|86110|86159.5|86109.5|86160.5|86110.5|86159.3|86109.3|30
1631855370000|2021-09-17 05:09:30|86159.9|86109.9|86160.2|86110.2|86160.8|86110.8|86159.8|86109.8|29
1631855380000|2021-09-17 05:09:40|86160.5|86110.5|86160.4|86110.4|86160.7|86110.7|86159.8|86109.8|22
1631855390000|2021-09-17 05:09:50|86160.5|86110.5|86161.7|86111.7|86163.7|86113.7|86159.8|86109.8|45
1631855400000|2021-09-17 05:10:00|86161.6|86111.6|86159.8|86109.8|86162.5|86112.5|86159.6|86109.6|34
1631855410000|2021-09-17 05:10:10|86159.9|86109.9|86160.5|86110.5|86161|86111|86159.5|86109.5|24
1631855420000|2021-09-17 05:10:20|86160.2|86110.2|86159.9|86109.9|86161.5|86111.5|86159.9|86109.9|26
1631855430000|2021-09-17 05:10:30|86160.7|86110.7|86160.5|86110.5|86161.3|86111.3|86160|86110|18
1631855440000|2021-09-17 05:10:40|86161.3|86111.3|86162.3|86112.3|86162.3|86112.3|86159.6|86109.6|30
1631855450000|2021-09-17 05:10:50|86163.3|86113.3|86160.1|86110.1|86163.3|86113.3|86159.7|86109.7|27
1631855460000|2021-09-17 05:11:00|86160.4|86110.4|86163|86113|86163.4|86113.4|86160.4|86110.4|20
1631855470000|2021-09-17 05:11:10|86162.5|86112.5|86162.7|86112.7|86163.7|86113.7|86162.1|86112.1|11
1631855480000|2021-09-17 05:11:20|86162.9|86112.9|86163.6|86113.6|86163.6|86113.6|86161.8|86111.8|15
1631855490000|2021-09-17 05:11:30|86164.7|86114.7|86162.2|86112.2|86165.3|86115.3|86161.5|86111.5|15
1631855500000|2021-09-17 05:11:40|86162.6|86112.6|86163.6|86113.6|86166.8|86116.8|86162.1|86112.1|29
1631855510000|2021-09-17 05:11:50|86164.9|86114.9|86164.8|86114.8|86165.9|86115.9|86164.8|86114.8|16
1631855520000|2021-09-17 05:12:00|86165.5|86115.5|86164.2|86114.2|86165.5|86115.5|86163.5|86113.5|15
1631855530000|2021-09-17 05:12:10|86164.1|86114.1|86163|86113|86165.3|86115.3|86161.5|86111.5|24
1631855540000|2021-09-17 05:12:20|86163.7|86113.7|86164.5|86114.5|86164.8|86114.8|86162.8|86112.8|25
1631855550000|2021-09-17 05:12:30|86164|86114|86162.1|86112.1|86164.1|86114.1|86161.8|86111.8|21
1631855560000|2021-09-17 05:12:40|86162.4|86112.4|86162|86112|86163.1|86113.1|86162|86112|5
1631855570000|2021-09-17 05:12:50|86162.5|86112.5|86163.8|86113.8|86163.8|86113.8|86161.6|86111.6|20
1631855580000|2021-09-17 05:13:00|86163.9|86113.9|86164.1|86114.1|86165.9|86115.9|86162.4|86112.4|23
1631855590000|2021-09-17 05:13:10|86165.8|86115.8|86164.9|86114.9|86165.8|86115.8|86163.1|86113.1|33
1631855600000|2021-09-17 05:13:20|86165.1|86115.1|86164.6|86114.6|86165.3|86115.3|86164.2|86114.2|21
1631855610000|2021-09-17 05:13:30|86164.5|86114.5|86164|86114|86165.3|86115.3|86163.5|86113.5|23
1631855620000|2021-09-17 05:13:40|86163.8|86113.8|86166.5|86116.5|86166.5|86116.5|86163.8|86113.8|17
1631855630000|2021-09-17 05:13:50|86166.7|86116.7|86168.5|86118.5|86168.7|86118.7|86165|86115|38
1631855640000|2021-09-17 05:14:00|86168|86118|86167.4|86117.4|86169.6|86119.6|86166.1|86116.1|42
1631855650000|2021-09-17 05:14:10|86167.5|86117.5|86163.7|86113.7|86167.5|86117.5|86163.7|86113.7|29
1631855660000|2021-09-17 05:14:20|86163.9|86113.9|86165.2|86115.2|86165.3|86115.3|86163.4|86113.4|25
1631855670000|2021-09-17 05:14:30|86166|86116|86166|86116|86167.1|86117.1|86165.3|86115.3|22
1631855680000|2021-09-17 05:14:40|86166.6|86116.6|86165.5|86115.5|86167|86117|86162.6|86112.6|24
1631855690000|2021-09-17 05:14:50|86165.3|86115.3|86163.6|86113.6|86165.4|86115.4|86163.6|86113.6|19
1631855700000|2021-09-17 05:15:00|86164.7|86114.7|86164.7|86114.7|86165.1|86115.1|86162.6|86112.6|36
1631855710000|2021-09-17 05:15:10|86165.1|86115.1|86167.2|86117.2|86167.7|86117.7|86164.5|86114.5|32
1631855720000|2021-09-17 05:15:20|86167.3|86117.3|86166.3|86116.3|86167.9|86117.9|86164.8|86114.8|35
1631855730000|2021-09-17 05:15:30|86165.8|86115.8|86165.4|86115.4|86166.8|86116.8|86164.8|86114.8|29
1631855740000|2021-09-17 05:15:40|86166.3|86116.3|86166.5|86116.5|86166.6|86116.6|86165.2|86115.2|25
1631855750000|2021-09-17 05:15:50|86166.4|86116.4|86165.6|86115.6|86166.6|86116.6|86165.2|86115.2|21
1631855760000|2021-09-17 05:16:00|86165.5|86115.5|86166.8|86116.8|86169.1|86119.1|86165.5|86115.5|25
1631855770000|2021-09-17 05:16:10|86166.2|86116.2|86171.3|86121.3|86171.6|86121.6|86165.9|86115.9|21
1631855780000|2021-09-17 05:16:20|86171.4|86121.4|86171.3|86121.3|86171.9|86121.9|86171.1|86121.1|12
1631855790000|2021-09-17 05:16:30|86171.2|86121.2|86176.4|86126.4|86177.5|86127.5|86170.7|86120.7|32
1631855800000|2021-09-17 05:16:40|86176.1|86126.1|86176.1|86126.1|86177|86127|86175.3|86125.3|28
1631855810000|2021-09-17 05:16:50|86176.2|86126.2|86180.3|86130.3|86180.3|86130.3|86175.4|86125.4|29
1631855820000|2021-09-17 05:17:00|86179.9|86129.9|86178.9|86128.9|86180.1|86130.1|86177.6|86127.6|28
1631855830000|2021-09-17 05:17:10|86179|86129|86178.9|86128.9|86181.6|86131.6|86178.8|86128.8|34
1631855840000|2021-09-17 05:17:20|86178.5|86128.5|86178.1|86128.1|86179.4|86129.4|86177.8|86127.8|25
1631855850000|2021-09-17 05:17:30|86178.8|86128.8|86179.7|86129.7|86180.4|86130.4|86178.8|86128.8|24
1631855860000|2021-09-17 05:17:40|86180|86130|86180.1|86130.1|86180.7|86130.7|86178.4|86128.4|18
1631855870000|2021-09-17 05:17:50|86179.3|86129.3|86180.3|86130.3|86182.3|86132.3|86179|86129|24
1631855880000|2021-09-17 05:18:00|86179.9|86129.9|86179.1|86129.1|86180.7|86130.7|86178.4|86128.4|34
1631855890000|2021-09-17 05:18:10|86179.2|86129.2|86179|86129|86180|86130|86178.7|86128.7|28
1631855900000|2021-09-17 05:18:20|86179.5|86129.5|86179.4|86129.4|86179.7|86129.7|86178.5|86128.5|20
1631855910000|2021-09-17 05:18:30|86179|86129|86178.2|86128.2|86179.1|86129.1|86177.8|86127.8|12
1631855920000|2021-09-17 05:18:40|86178.5|86128.5|86177.3|86127.3|86179.7|86129.7|86177.3|86127.3|19
1631855930000|2021-09-17 05:18:50|86177.9|86127.9|86177.7|86127.7|86180.1|86130.1|86177.5|86127.5|21
1631855940000|2021-09-17 05:19:00|86178.7|86128.7|86175.9|86125.9|86179.2|86129.2|86175.8|86125.8|34
1631855950000|2021-09-17 05:19:10|86176.4|86126.4|86175.9|86125.9|86177.2|86127.2|86174.7|86124.7|29
1631855960000|2021-09-17 05:19:20|86175.3|86125.3|86176|86126|86176.4|86126.4|86174.9|86124.9|24
1631855970000|2021-09-17 05:19:30|86176.2|86126.2|86175.3|86125.3|86176.6|86126.6|86174.7|86124.7|26
1631855980000|2021-09-17 05:19:40|86175.2|86125.2|86175.3|86125.3|86176.1|86126.1|86175|86125|23
1631855990000|2021-09-17 05:19:50|86175.2|86125.2|86174.7|86124.7|86176.6|86126.6|86172.1|86122.1|39
1631856000000|2021-09-17 05:20:00|86174.6|86124.6|86174.9|86124.9|86176.6|86126.6|86174.4|86124.4|41
1631856010000|2021-09-17 05:20:10|86175|86125|86175.7|86125.7|86175.8|86125.8|86175|86125|20
1631856020000|2021-09-17 05:20:20|86175.6|86125.6|86178.6|86128.6|86178.6|86128.6|86174.8|86124.8|19
1631856030000|2021-09-17 05:20:30|86178.5|86128.5|86177.1|86127.1|86179|86129|86176.7|86126.7|21
1631856040000|2021-09-17 05:20:40|86177.4|86127.4|86177.4|86127.4|86177.5|86127.5|86176.9|86126.9|18
1631856050000|2021-09-17 05:20:50|86177|86127|86177.5|86127.5|86178.9|86128.9|86176.8|86126.8|21
1631856060000|2021-09-17 05:21:00|86177.7|86127.7|86179.7|86129.7|86179.8|86129.8|86177.5|86127.5|32
1631856070000|2021-09-17 05:21:10|86179.6|86129.6|86181.3|86131.3|86182.2|86132.2|86178.9|86128.9|24
1631856080000|2021-09-17 05:21:20|86181.4|86131.4|86179.8|86129.8|86182.1|86132.1|86179.4|86129.4|24
1631856090000|2021-09-17 05:21:30|86180.8|86130.8|86178.7|86128.7|86181.2|86131.2|86178.4|86128.4|16
1631856100000|2021-09-17 05:21:40|86178.6|86128.6|86180.4|86130.4|86180.6|86130.6|86178.6|86128.6|30
1631856110000|2021-09-17 05:21:50|86180.9|86130.9|86177.6|86127.6|86180.9|86130.9|86177|86127|32
1631856120000|2021-09-17 05:22:00|86177.2|86127.2|86177.6|86127.6|86179.1|86129.1|86176.8|86126.8|31
1631856130000|2021-09-17 05:22:10|86177.3|86127.3|86177.8|86127.8|86178.1|86128.1|86177.2|86127.2|15
1631856140000|2021-09-17 05:22:20|86177.7|86127.7|86177.8|86127.8|86178.3|86128.3|86176.5|86126.5|15
1631856150000|2021-09-17 05:22:30|86177.7|86127.7|86178.7|86128.7|86179.6|86129.6|86173.7|86123.7|38
1631856160000|2021-09-17 05:22:40|86178.3|86128.3|86176.8|86126.8|86178.5|86128.5|86175.6|86125.6|30
1631856170000|2021-09-17 05:22:50|86177|86127|86177.6|86127.6|86177.8|86127.8|86176.1|86126.1|27
1631856180000|2021-09-17 05:23:00|86177.7|86127.7|86177.8|86127.8|86178|86128|86177|86127|22
1631856190000|2021-09-17 05:23:10|86177.9|86127.9|86178.3|86128.3|86178.4|86128.4|86177|86127|20
1631856200000|2021-09-17 05:23:20|86178.2|86128.2|86177.4|86127.4|86178.7|86128.7|86176.1|86126.1|19
1631856210000|2021-09-17 05:23:30|86177.5|86127.5|86178|86128|86178.7|86128.7|86177.3|86127.3|16
1631856220000|2021-09-17 05:23:40|86178.5|86128.5|86181.2|86131.2|86182.4|86132.4|86178.1|86128.1|23
1631856230000|2021-09-17 05:23:50|86181.1|86131.1|86180.9|86130.9|86182.4|86132.4|86180.9|86130.9|26
1631856240000|2021-09-17 05:24:00|86181|86131|86180.9|86130.9|86182|86132|86180.1|86130.1|22
1631856250000|2021-09-17 05:24:10|86180.5|86130.5|86178|86128|86181.1|86131.1|86177.4|86127.4|29
1631856260000|2021-09-17 05:24:20|86177.8|86127.8|86179.3|86129.3|86179.3|86129.3|86177|86127|23
1631856270000|2021-09-17 05:24:30|86179.1|86129.1|86177.5|86127.5|86179.1|86129.1|86177|86127|15
1631856280000|2021-09-17 05:24:40|86177.6|86127.6|86181.4|86131.4|86181.5|86131.5|86177.5|86127.5|20
1631856290000|2021-09-17 05:24:50|86181.7|86131.7|86180.8|86130.8|86182.9|86132.9|86180.7|86130.7|21
1631856300000|2021-09-17 05:25:00|86182.7|86132.7|86184.9|86134.9|86184.9|86134.9|86181.3|86131.3|38
1631856310000|2021-09-17 05:25:10|86184.5|86134.5|86183.6|86133.6|86184.8|86134.8|86182.9|86132.9|25
1631856320000|2021-09-17 05:25:20|86183.5|86133.5|86184.7|86134.7|86185.4|86135.4|86182.7|86132.7|23
1631856330000|2021-09-17 05:25:30|86184.8|86134.8|86189.2|86139.2|86189.2|86139.2|86183|86133|31
1631856340000|2021-09-17 05:25:40|86189.6|86139.6|86189.1|86139.1|86191.6|86141.6|86188.4|86138.4|43
1631856350000|2021-09-17 05:25:50|86189.3|86139.3|86188.8|86138.8|86190.8|86140.8|86188.4|86138.4|26
1631856360000|2021-09-17 05:26:00|86188.5|86138.5|86195.9|86145.9|86196.9|86146.9|86188.5|86138.5|34
1631856370000|2021-09-17 05:26:10|86195.6|86145.6|86195.5|86145.5|86196.3|86146.3|86194.9|86144.9|27
1631856380000|2021-09-17 05:26:20|86195.9|86145.9|86191.9|86141.9|86195.9|86145.9|86191.7|86141.7|48
1631856390000|2021-09-17 05:26:30|86190.7|86140.7|86192.1|86142.1|86193.1|86143.1|86189.7|86139.7|28
1631856400000|2021-09-17 05:26:40|86192|86142|86194.3|86144.3|86195.5|86145.5|86191.1|86141.1|26
1631856410000|2021-09-17 05:26:50|86194.4|86144.4|86192.4|86142.4|86194.7|86144.7|86191.6|86141.6|34
1631856420000|2021-09-17 05:27:00|86192.2|86142.2|86192|86142|86192.7|86142.7|86191.5|86141.5|28
1631856430000|2021-09-17 05:27:10|86191.8|86141.8|86193.9|86143.9|86194.7|86144.7|86191.8|86141.8|29
1631856440000|2021-09-17 05:27:20|86193.8|86143.8|86194.6|86144.6|86195.8|86145.8|86193.3|86143.3|21
1631856450000|2021-09-17 05:27:30|86194.7|86144.7|86194.2|86144.2|86194.9|86144.9|86193.8|86143.8|23
1631856460000|2021-09-17 05:27:40|86194.1|86144.1|86194|86144|86196.4|86146.4|86193.8|86143.8|36
1631856470000|2021-09-17 05:27:50|86193.6|86143.6|86193.3|86143.3|86195|86145|86192.9|86142.9|25
1631856480000|2021-09-17 05:28:00|86193.6|86143.6|86193.9|86143.9|86196.7|86146.7|86193.1|86143.1|32
1631856490000|2021-09-17 05:28:10|86193.6|86143.6|86196.5|86146.5|86196.7|86146.7|86192.8|86142.8|30
1631856500000|2021-09-17 05:28:20|86196.2|86146.2|86195.9|86145.9|86196.7|86146.7|86195.5|86145.5|24
1631856510000|2021-09-17 05:28:30|86195.7|86145.7|86196|86146|86196|86146|86195.2|86145.2|19
1631856520000|2021-09-17 05:28:40|86195.8|86145.8|86194.9|86144.9|86196.7|86146.7|86194.7|86144.7|37
1631856530000|2021-09-17 05:28:50|86194.8|86144.8|86194.5|86144.5|86196.4|86146.4|86192.6|86142.6|26
1631856540000|2021-09-17 05:29:00|86193.9|86143.9|86193.2|86143.2|86194.8|86144.8|86192.4|86142.4|38
1631856550000|2021-09-17 05:29:10|86193.1|86143.1|86196.8|86146.8|86196.8|86146.8|86192.5|86142.5|42
1631856560000|2021-09-17 05:29:20|86196.7|86146.7|86197.1|86147.1|86198.7|86148.7|86196.5|86146.5|25
1631856570000|2021-09-17 05:29:30|86196.7|86146.7|86196|86146|86197.3|86147.3|86195.8|86145.8|14
1631856580000|2021-09-17 05:29:40|86195.9|86145.9|86196.4|86146.4|86197.3|86147.3|86195.3|86145.3|23
1631856590000|2021-09-17 05:29:50|86196.6|86146.6|86196.8|86146.8|86196.9|86146.9|86196.6|86146.6|13
1631856600000|2021-09-17 05:30:00|86196.5|86146.5|86191.4|86141.4|86196.5|86146.5|86191.3|86141.3|45
1631856610000|2021-09-17 05:30:10|86191.7|86141.7|86192.3|86142.3|86192.6|86142.6|86190.9|86140.9|35
1631856620000|2021-09-17 05:30:20|86192.4|86142.4|86195.6|86145.6|86195.6|86145.6|86191.8|86141.8|22
1631856630000|2021-09-17 05:30:30|86196|86146|86192.9|86142.9|86197|86147|86191.5|86141.5|28
1631856640000|2021-09-17 05:30:40|86193.3|86143.3|86194.8|86144.8|86196.1|86146.1|86192.9|86142.9|41
1631856650000|2021-09-17 05:30:50|86193.8|86143.8|86193.6|86143.6|86195.6|86145.6|86193.3|86143.3|26
1631856660000|2021-09-17 05:31:00|86193.9|86143.9|86192.5|86142.5|86194.3|86144.3|86192.5|86142.5|35
1631856670000|2021-09-17 05:31:10|86192.9|86142.9|86193.2|86143.2|86195.1|86145.1|86191.1|86141.1|39
1631856680000|2021-09-17 05:31:20|86193.4|86143.4|86196|86146|86196.9|86146.9|86192.9|86142.9|33
1631856690000|2021-09-17 05:31:30|86196.3|86146.3|86193.4|86143.4|86196.3|86146.3|86193.1|86143.1|39
1631856700000|2021-09-17 05:31:40|86193.5|86143.5|86196|86146|86196|86146|86193.1|86143.1|23
1631856710000|2021-09-17 05:31:50|86195.7|86145.7|86194|86144|86195.7|86145.7|86194|86144|34
1631856720000|2021-09-17 05:32:00|86194.1|86144.1|86193.8|86143.8|86195.4|86145.4|86193.8|86143.8|34
1631856730000|2021-09-17 05:32:10|86194|86144|86194.2|86144.2|86194.8|86144.8|86192.5|86142.5|35
1631856740000|2021-09-17 05:32:20|86194.3|86144.3|86195.2|86145.2|86196.1|86146.1|86194|86144|32
1631856750000|2021-09-17 05:32:30|86195.3|86145.3|86193.8|86143.8|86195.3|86145.3|86193.3|86143.3|19
1631856760000|2021-09-17 05:32:40|86193.5|86143.5|86192.3|86142.3|86194.6|86144.6|86192.3|86142.3|22
1631856770000|2021-09-17 05:32:50|86192.4|86142.4|86193.6|86143.6|86193.7|86143.7|86191.9|86141.9|22
1631856780000|2021-09-17 05:33:00|86193.4|86143.4|86197.5|86147.5|86197.8|86147.8|86193.4|86143.4|40
1631856790000|2021-09-17 05:33:10|86197.4|86147.4|86200.9|86150.9|86201.1|86151.1|86196.7|86146.7|19
1631856800000|2021-09-17 05:33:20|86200.7|86150.7|86197.3|86147.3|86201.9|86151.9|86197|86147|41
1631856810000|2021-09-17 05:33:30|86197.5|86147.5|86197.2|86147.2|86198.7|86148.7|86196.5|86146.5|43
1631856820000|2021-09-17 05:33:40|86197.3|86147.3|86197.6|86147.6|86198.5|86148.5|86196.8|86146.8|28
1631856830000|2021-09-17 05:33:50|86197.7|86147.7|86198.5|86148.5|86198.8|86148.8|86196.6|86146.6|39
1631856840000|2021-09-17 05:34:00|86198.2|86148.2|86203|86153|86203.8|86153.8|86197.9|86147.9|44
1631856850000|2021-09-17 05:34:10|86202.9|86152.9|86203|86153|86204.1|86154.1|86202.3|86152.3|47
1631856860000|2021-09-17 05:34:20|86203.3|86153.3|86202.7|86152.7|86203.4|86153.4|86202.5|86152.5|24
1631856870000|2021-09-17 05:34:30|86202.8|86152.8|86202|86152|86203.4|86153.4|86201.8|86151.8|27
1631856880000|2021-09-17 05:34:40|86202.2|86152.2|86205.7|86155.7|86206.3|86156.3|86202|86152|34
1631856890000|2021-09-17 05:34:50|86205.3|86155.3|86204.8|86154.8|86206.3|86156.3|86204.6|86154.6|29
1631856900000|2021-09-17 05:35:00|86204.7|86154.7|86204|86154|86204.7|86154.7|86203.8|86153.8|25
1631856910000|2021-09-17 05:35:10|86203.9|86153.9|86203.6|86153.6|86204.1|86154.1|86202.3|86152.3|46
1631856920000|2021-09-17 05:35:20|86203.5|86153.5|86201.7|86151.7|86203.7|86153.7|86201.7|86151.7|37
1631856930000|2021-09-17 05:35:30|86202.5|86152.5|86202|86152|86203|86153|86201.7|86151.7|28
1631856940000|2021-09-17 05:35:40|86201.9|86151.9|86203.2|86153.2|86203.3|86153.3|86201.9|86151.9|25
1631856950000|2021-09-17 05:35:50|86203.1|86153.1|86203.7|86153.7|86203.8|86153.8|86202|86152|51
1631856960000|2021-09-17 05:36:00|86205|86155|86207.1|86157.1|86207.3|86157.3|86204.9|86154.9|31
1631856970000|2021-09-17 05:36:10|86207|86157|86206.3|86156.3|86207.2|86157.2|86205.8|86155.8|26
1631856980000|2021-09-17 05:36:20|86206.2|86156.2|86211.1|86161.1|86211.3|86161.3|86205.9|86155.9|34
1631856990000|2021-09-17 05:36:30|86211.6|86161.6|86211.5|86161.5|86212.3|86162.3|86210.5|86160.5|31
1631857000000|2021-09-17 05:36:40|86211.3|86161.3|86211.7|86161.7|86212.3|86162.3|86211.1|86161.1|25
1631857010000|2021-09-17 05:36:50|86211.8|86161.8|86210.8|86160.8|86213.7|86163.7|86210.5|86160.5|37
1631857020000|2021-09-17 05:37:00|86209.5|86159.5|86208.2|86158.2|86210.4|86160.4|86207.1|86157.1|37
1631857030000|2021-09-17 05:37:10|86208.5|86158.5|86208.4|86158.4|86209.6|86159.6|86207.6|86157.6|35
1631857040000|2021-09-17 05:37:20|86208.5|86158.5|86208.3|86158.3|86211.7|86161.7|86208.1|86158.1|32
1631857050000|2021-09-17 05:37:30|86208.1|86158.1|86203.4|86153.4|86212.6|86162.6|86203.3|86153.3|61
1631857060000|2021-09-17 05:37:40|86203.3|86153.3|86204.4|86154.4|86205.3|86155.3|86203.3|86153.3|45
1631857070000|2021-09-17 05:37:50|86204.3|86154.3|86204.5|86154.5|86204.7|86154.7|86203.9|86153.9|44
1631857080000|2021-09-17 05:38:00|86204|86154|86205.5|86155.5|86206.7|86156.7|86203.6|86153.6|48
1631857090000|2021-09-17 05:38:10|86205.4|86155.4|86205.3|86155.3|86207.1|86157.1|86205.1|86155.1|39
1631857100000|2021-09-17 05:38:20|86205.5|86155.5|86207.2|86157.2|86207.2|86157.2|86205.3|86155.3|27
1631857110000|2021-09-17 05:38:30|86207.1|86157.1|86206.1|86156.1|86208.3|86158.3|86205.3|86155.3|34
1631857120000|2021-09-17 05:38:40|86205.8|86155.8|86207.5|86157.5|86208.5|86158.5|86205.8|86155.8|35
1631857130000|2021-09-17 05:38:50|86207.7|86157.7|86205.9|86155.9|86208.2|86158.2|86205.8|86155.8|27
1631857140000|2021-09-17 05:39:00|86206.1|86156.1|86206.2|86156.2|86206.7|86156.7|86205.8|86155.8|29
1631857150000|2021-09-17 05:39:10|86206.3|86156.3|86206.2|86156.2|86206.5|86156.5|86205.3|86155.3|24
1631857160000|2021-09-17 05:39:20|86206|86156|86202.1|86152.1|86206.1|86156.1|86202|86152|32
1631857170000|2021-09-17 05:39:30|86202.2|86152.2|86202.4|86152.4|86203.2|86153.2|86201.5|86151.5|37
1631857180000|2021-09-17 05:39:40|86202.7|86152.7|86202.4|86152.4|86203|86153|86202.3|86152.3|27
1631857190000|2021-09-17 05:39:50|86202.3|86152.3|86202|86152|86202.6|86152.6|86202|86152|16
1631857200000|2021-09-17 05:40:00|86202.2|86152.2|86202.6|86152.6|86203.3|86153.3|86201.3|86151.3|38
1631857210000|2021-09-17 05:40:10|86202.3|86152.3|86202.2|86152.2|86202.6|86152.6|86201.9|86151.9|26
1631857220000|2021-09-17 05:40:20|86202.3|86152.3|86201.8|86151.8|86202.3|86152.3|86201.2|86151.2|23
1631857230000|2021-09-17 05:40:30|86202|86152|86203.5|86153.5|86203.7|86153.7|86201.8|86151.8|22
1631857240000|2021-09-17 05:40:40|86203.4|86153.4|86205.5|86155.5|86205.9|86155.9|86203.2|86153.2|16
1631857250000|2021-09-17 05:40:50|86205.7|86155.7|86209.6|86159.6|86209.9|86159.9|86205.4|86155.4|29
1631857260000|2021-09-17 05:41:00|86209.5|86159.5|86208.2|86158.2|86210.8|86160.8|86208.2|86158.2|41
1631857270000|2021-09-17 05:41:10|86208.1|86158.1|86204.6|86154.6|86208.4|86158.4|86204.6|86154.6|40
1631857280000|2021-09-17 05:41:20|86204.7|86154.7|86202.8|86152.8|86204.9|86154.9|86202.2|86152.2|28
1631857290000|2021-09-17 05:41:30|86202.2|86152.2|86202.1|86152.1|86204.3|86154.3|86201.5|86151.5|40
1631857300000|2021-09-17 05:41:40|86202.8|86152.8|86201.7|86151.7|86202.8|86152.8|86201.4|86151.4|26
1631857310000|2021-09-17 05:41:50|86201.8|86151.8|86201.4|86151.4|86202.8|86152.8|86201.3|86151.3|37
1631857320000|2021-09-17 05:42:00|86201.2|86151.2|86201.5|86151.5|86201.9|86151.9|86200.2|86150.2|36
1631857330000|2021-09-17 05:42:10|86201.4|86151.4|86202.1|86152.1|86202.8|86152.8|86201.3|86151.3|24
1631857340000|2021-09-17 05:42:20|86202.2|86152.2|86200.9|86150.9|86202.2|86152.2|86199.6|86149.6|33
1631857350000|2021-09-17 05:42:30|86200.7|86150.7|86202.4|86152.4|86202.8|86152.8|86200.2|86150.2|26
1631857360000|2021-09-17 05:42:40|86202.2|86152.2|86201.3|86151.3|86203|86153|86200.9|86150.9|35
1631857370000|2021-09-17 05:42:50|86200.9|86150.9|86201.4|86151.4|86202|86152|86200.8|86150.8|26
1631857380000|2021-09-17 05:43:00|86201.2|86151.2|86207.4|86157.4|86207.9|86157.9|86201.2|86151.2|38
1631857390000|2021-09-17 05:43:10|86207.3|86157.3|86207.9|86157.9|86208.4|86158.4|86206.5|86156.5|27
1631857400000|2021-09-17 05:43:20|86207.7|86157.7|86208.9|86158.9|86209.6|86159.6|86207.5|86157.5|22
1631857410000|2021-09-17 05:43:30|86208.8|86158.8|86207|86157|86209.1|86159.1|86206.3|86156.3|24
1631857420000|2021-09-17 05:43:40|86207.3|86157.3|86207.7|86157.7|86208.1|86158.1|86206.5|86156.5|16
1631857430000|2021-09-17 05:43:50|86207.2|86157.2|86205.8|86155.8|86207.6|86157.6|86205.4|86155.4|35
1631857440000|2021-09-17 05:44:00|86205.9|86155.9|86206.3|86156.3|86207|86157|86205.4|86155.4|29
1631857450000|2021-09-17 05:44:10|86206.4|86156.4|86206.9|86156.9|86208.4|86158.4|86206.1|86156.1|27
1631857460000|2021-09-17 05:44:20|86206.8|86156.8|86208.7|86158.7|86209.4|86159.4|86206.4|86156.4|35
1631857470000|2021-09-17 05:44:30|86208.6|86158.6|86208.5|86158.5|86208.8|86158.8|86208.2|86158.2|15
1631857480000|2021-09-17 05:44:40|86208.7|86158.7|86208.2|86158.2|86209.2|86159.2|86208|86158|9
1631857490000|2021-09-17 05:44:50|86207.8|86157.8|86208.8|86158.8|86209.7|86159.7|86207.8|86157.8|21
1631857500000|2021-09-17 05:45:00|86208.7|86158.7|86211.7|86161.7|86211.9|86161.9|86208|86158|37
1631857510000|2021-09-17 05:45:10|86211.5|86161.5|86209.8|86159.8|86212.7|86162.7|86209.8|86159.8|24
1631857520000|2021-09-17 05:45:20|86209.9|86159.9|86212.7|86162.7|86213.1|86163.1|86209.9|86159.9|31
1631857530000|2021-09-17 05:45:30|86212.8|86162.8|86214.3|86164.3|86215.1|86165.1|86212.5|86162.5|33
1631857540000|2021-09-17 05:45:40|86214.2|86164.2|86213.4|86163.4|86214.5|86164.5|86213.4|86163.4|36
1631857550000|2021-09-17 05:45:50|86213.1|86163.1|86211.2|86161.2|86213.3|86163.3|86211|86161|20
1631857560000|2021-09-17 05:46:00|86211.1|86161.1|86209.5|86159.5|86211.5|86161.5|86209.1|86159.1|33
1631857570000|2021-09-17 05:46:10|86209.4|86159.4|86208.7|86158.7|86209.7|86159.7|86208.3|86158.3|27
1631857580000|2021-09-17 05:46:20|86208.8|86158.8|86209.3|86159.3|86209.9|86159.9|86208.5|86158.5|27
1631857590000|2021-09-17 05:46:30|86209.2|86159.2|86209.3|86159.3|86209.6|86159.6|86208.2|86158.2|23
1631857600000|2021-09-17 05:46:40|86209.2|86159.2|86209.3|86159.3|86209.3|86159.3|86208.9|86158.9|16
1631857610000|2021-09-17 05:46:50|86209.5|86159.5|86212.4|86162.4|86212.4|86162.4|86209.3|86159.3|40
1631857620000|2021-09-17 05:47:00|86212.5|86162.5|86213|86163|86215.8|86165.8|86212.5|86162.5|37
1631857630000|2021-09-17 05:47:10|86212.3|86162.3|86213.5|86163.5|86214.4|86164.4|86212.3|86162.3|31
1631857640000|2021-09-17 05:47:20|86213.2|86163.2|86213.4|86163.4|86213.9|86163.9|86212.9|86162.9|18
1631857650000|2021-09-17 05:47:30|86213.5|86163.5|86214.1|86164.1|86216.4|86166.4|86212.7|86162.7|26
1631857660000|2021-09-17 05:47:40|86214.3|86164.3|86214.1|86164.1|86214.6|86164.6|86212.4|86162.4|43
1631857670000|2021-09-17 05:47:50|86213.8|86163.8|86214.4|86164.4|86215|86165|86213.6|86163.6|25
1631857680000|2021-09-17 05:48:00|86214.3|86164.3|86214.8|86164.8|86215.4|86165.4|86214.3|86164.3|29
1631857690000|2021-09-17 05:48:10|86214.7|86164.7|86216.2|86166.2|86217.1|86167.1|86214.7|86164.7|34
1631857700000|2021-09-17 05:48:20|86216.3|86166.3|86213.1|86163.1|86216.3|86166.3|86212.8|86162.8|34
1631857710000|2021-09-17 05:48:30|86212.9|86162.9|86213.6|86163.6|86215.5|86165.5|86212.8|86162.8|39
1631857720000|2021-09-17 05:48:40|86213.7|86163.7|86213.9|86163.9|86213.9|86163.9|86213.4|86163.4|20
1631857730000|2021-09-17 05:48:50|86213.8|86163.8|86213.1|86163.1|86214.5|86164.5|86213.1|86163.1|29
1631857740000|2021-09-17 05:49:00|86213.2|86163.2|86211.7|86161.7|86213.9|86163.9|86211.1|86161.1|42
1631857750000|2021-09-17 05:49:10|86211.6|86161.6|86212.4|86162.4|86213.1|86163.1|86211.6|86161.6|35
1631857760000|2021-09-17 05:49:20|86212.5|86162.5|86213.9|86163.9|86215.3|86165.3|86212.5|86162.5|41
1631857770000|2021-09-17 05:49:30|86213.7|86163.7|86212.7|86162.7|86213.8|86163.8|86212.4|86162.4|29
1631857780000|2021-09-17 05:49:40|86212.8|86162.8|86214.6|86164.6|86215.3|86165.3|86212.5|86162.5|27
1631857790000|2021-09-17 05:49:50|86214.5|86164.5|86215.7|86165.7|86216.2|86166.2|86214.3|86164.3|30
1631857800000|2021-09-17 05:50:00|86215.4|86165.4|86213.2|86163.2|86215.7|86165.7|86212.7|86162.7|39
1631857810000|2021-09-17 05:50:10|86213|86163|86213.3|86163.3|86213.3|86163.3|86209.3|86159.3|38
1631857820000|2021-09-17 05:50:20|86213.5|86163.5|86213.8|86163.8|86215.6|86165.6|86213.1|86163.1|38
1631857830000|2021-09-17 05:50:30|86213.9|86163.9|86215.6|86165.6|86215.7|86165.7|86213|86163|34
1631857840000|2021-09-17 05:50:40|86215.3|86165.3|86213.6|86163.6|86215.3|86165.3|86213.4|86163.4|29
1631857850000|2021-09-17 05:50:50|86213.5|86163.5|86213.1|86163.1|86214.3|86164.3|86212.3|86162.3|27
1631857860000|2021-09-17 05:51:00|86213.5|86163.5|86211.8|86161.8|86213.6|86163.6|86211.8|86161.8|22
1631857870000|2021-09-17 05:51:10|86212.5|86162.5|86212.8|86162.8|86214.7|86164.7|86212.3|86162.3|23
1631857880000|2021-09-17 05:51:20|86212.9|86162.9|86212.2|86162.2|86213|86163|86212|86162|28
1631857890000|2021-09-17 05:51:30|86212.1|86162.1|86213.4|86163.4|86214.9|86164.9|86212.1|86162.1|25
1631857900000|2021-09-17 05:51:40|86213.8|86163.8|86213|86163|86214.1|86164.1|86213|86163|20
1631857910000|2021-09-17 05:51:50|86213.1|86163.1|86212.8|86162.8|86213.5|86163.5|86212.6|86162.6|30
1631857920000|2021-09-17 05:52:00|86212.6|86162.6|86214.9|86164.9|86216.1|86166.1|86211.9|86161.9|33
1631857930000|2021-09-17 05:52:10|86214.8|86164.8|86215.3|86165.3|86215.3|86165.3|86214.6|86164.6|25
1631857940000|2021-09-17 05:52:20|86215.1|86165.1|86216.1|86166.1|86216.4|86166.4|86213.5|86163.5|27
1631857950000|2021-09-17 05:52:30|86215.9|86165.9|86214.2|86164.2|86215.9|86165.9|86214.2|86164.2|28
1631857960000|2021-09-17 05:52:40|86214.3|86164.3|86212.7|86162.7|86214.4|86164.4|86211.9|86161.9|33
1631857970000|2021-09-17 05:52:50|86212.6|86162.6|86212.4|86162.4|86213.2|86163.2|86212.4|86162.4|21
1631857980000|2021-09-17 05:53:00|86212|86162|86211.9|86161.9|86213.9|86163.9|86211.6|86161.6|33
1631857990000|2021-09-17 05:53:10|86212.1|86162.1|86213.6|86163.6|86214.5|86164.5|86211.7|86161.7|22
1631858000000|2021-09-17 05:53:20|86213.3|86163.3|86213.3|86163.3|86214.1|86164.1|86212.6|86162.6|20
1631858010000|2021-09-17 05:53:30|86213.2|86163.2|86213|86163|86214|86164|86212.8|86162.8|22
1631858020000|2021-09-17 05:53:40|86212.8|86162.8|86213.9|86163.9|86215.3|86165.3|86212.3|86162.3|21
1631858030000|2021-09-17 05:53:50|86212.8|86162.8|86211|86161|86214.2|86164.2|86209.8|86159.8|43
1631858040000|2021-09-17 05:54:00|86211.3|86161.3|86211.8|86161.8|86213.8|86163.8|86211.3|86161.3|30
1631858050000|2021-09-17 05:54:10|86211.7|86161.7|86212.8|86162.8|86214.2|86164.2|86211.6|86161.6|31
1631858060000|2021-09-17 05:54:20|86212.9|86162.9|86210.9|86160.9|86213.3|86163.3|86210.8|86160.8|28
1631858070000|2021-09-17 05:54:30|86210.8|86160.8|86210.7|86160.7|86212.1|86162.1|86210.3|86160.3|32
1631858080000|2021-09-17 05:54:40|86211.4|86161.4|86211.2|86161.2|86211.9|86161.9|86210.2|86160.2|29
1631858090000|2021-09-17 05:54:50|86211|86161|86210.6|86160.6|86211.6|86161.6|86210.6|86160.6|21
1631858100000|2021-09-17 05:55:00|86210.8|86160.8|86211.8|86161.8|86211.9|86161.9|86210|86160|31
1631858110000|2021-09-17 05:55:10|86211.6|86161.6|86212.3|86162.3|86212.3|86162.3|86211.4|86161.4|14
1631858120000|2021-09-17 05:55:20|86212.1|86162.1|86211.7|86161.7|86212.4|86162.4|86210.7|86160.7|21
1631858130000|2021-09-17 05:55:30|86211.6|86161.6|86211.8|86161.8|86212|86162|86210.9|86160.9|35
1631858140000|2021-09-17 05:55:40|86211.3|86161.3|86210.6|86160.6|86212|86162|86210.4|86160.4|37
1631858150000|2021-09-17 05:55:50|86211|86161|86212.3|86162.3|86212.3|86162.3|86210.2|86160.2|37
1631858160000|2021-09-17 05:56:00|86212.1|86162.1|86211.5|86161.5|86212.3|86162.3|86211|86161|24
1631858170000|2021-09-17 05:56:10|86211.7|86161.7|86214.4|86164.4|86214.7|86164.7|86210.4|86160.4|35
1631858180000|2021-09-17 05:56:20|86214.1|86164.1|86214.5|86164.5|86215.4|86165.4|86214|86164|35
1631858190000|2021-09-17 05:56:30|86214.9|86164.9|86212.1|86162.1|86215.2|86165.2|86211.5|86161.5|30
1631858200000|2021-09-17 05:56:40|86212|86162|86210.4|86160.4|86212.3|86162.3|86210.4|86160.4|19
1631858210000|2021-09-17 05:56:50|86210.9|86160.9|86211.1|86161.1|86211.4|86161.4|86210.7|86160.7|22
1631858220000|2021-09-17 05:57:00|86211.6|86161.6|86210.7|86160.7|86211.6|86161.6|86210.6|86160.6|21
1631858230000|2021-09-17 05:57:10|86210.9|86160.9|86212|86162|86212.3|86162.3|86210.5|86160.5|37
1631858240000|2021-09-17 05:57:20|86211.3|86161.3|86211|86161|86213.3|86163.3|86210.9|86160.9|25
1631858250000|2021-09-17 05:57:30|86211.5|86161.5|86212.9|86162.9|86214.1|86164.1|86210.9|86160.9|26
1631858260000|2021-09-17 05:57:40|86213|86163|86211.5|86161.5|86213.9|86163.9|86211.2|86161.2|19
1631858270000|2021-09-17 05:57:50|86211.4|86161.4|86210.3|86160.3|86211.8|86161.8|86210.3|86160.3|31
1631858280000|2021-09-17 05:58:00|86210.4|86160.4|86210.2|86160.2|86211.2|86161.2|86209.9|86159.9|27
1631858290000|2021-09-17 05:58:10|86210|86160|86209.4|86159.4|86212.3|86162.3|86209.4|86159.4|41
1631858300000|2021-09-17 05:58:20|86209.1|86159.1|86207.9|86157.9|86209.2|86159.2|86207|86157|40
1631858310000|2021-09-17 05:58:30|86207.6|86157.6|86206.7|86156.7|86207.8|86157.8|86206.2|86156.2|36
1631858320000|2021-09-17 05:58:40|86206.6|86156.6|86204.1|86154.1|86207|86157|86203.8|86153.8|34
1631858330000|2021-09-17 05:58:50|86204.3|86154.3|86203.6|86153.6|86204.3|86154.3|86202.7|86152.7|25
1631858340000|2021-09-17 05:59:00|86203.3|86153.3|86201.5|86151.5|86204.2|86154.2|86201.2|86151.2|41
1631858350000|2021-09-17 05:59:10|86201.4|86151.4|86202.1|86152.1|86202.4|86152.4|86201.2|86151.2|27
1631858360000|2021-09-17 05:59:20|86202|86152|86201.7|86151.7|86202.2|86152.2|86201.3|86151.3|20
1631858370000|2021-09-17 05:59:30|86201.8|86151.8|86201.9|86151.9|86203.2|86153.2|86201.4|86151.4|42
1631858380000|2021-09-17 05:59:40|86202|86152|86197.1|86147.1|86202.5|86152.5|86196.6|86146.6|53
1631858390000|2021-09-17 05:59:50|86195|86145|86193.7|86143.7|86195|86145|86193.1|86143.1|37
1631858400000|2021-09-17 06:00:00|86197.3|86147.3|86211.5|86161.5|86211.5|86161.5|86197.3|86147.3|59
1631858410000|2021-09-17 06:00:10|86210.6|86160.6|86208.6|86158.6|86212.2|86162.2|86202.8|86152.8|59
1631858420000|2021-09-17 06:00:20|86208.4|86158.4|86205.9|86155.9|86208.6|86158.6|86203.8|86153.8|62
1631858430000|2021-09-17 06:00:30|86205.8|86155.8|86204.5|86154.5|86207|86157|86203.4|86153.4|52
1631858440000|2021-09-17 06:00:40|86204.7|86154.7|86197.2|86147.2|86204.7|86154.7|86196.3|86146.3|61
1631858450000|2021-09-17 06:00:50|86197.3|86147.3|86199.9|86149.9|86201.3|86151.3|86196.8|86146.8|64
1631858460000|2021-09-17 06:01:00|86200.5|86150.5|86198.5|86148.5|86200.5|86150.5|86194.9|86144.9|54
1631858470000|2021-09-17 06:01:10|86196.9|86146.9|86198.1|86148.1|86199.3|86149.3|86193.9|86143.9|53
1631858480000|2021-09-17 06:01:20|86198.4|86148.4|86201.3|86151.3|86201.7|86151.7|86198|86148|32
1631858490000|2021-09-17 06:01:30|86201|86151|86201|86151|86202.6|86152.6|86201|86151|25
1631858500000|2021-09-17 06:01:40|86200.8|86150.8|86200.2|86150.2|86200.8|86150.8|86199.4|86149.4|29
1631858510000|2021-09-17 06:01:50|86201|86151|86197.4|86147.4|86201|86151|86195|86145|46
1631858520000|2021-09-17 06:02:00|86195.9|86145.9|86191.7|86141.7|86195.9|86145.9|86189.5|86139.5|39
1631858530000|2021-09-17 06:02:10|86191.9|86141.9|86190.8|86140.8|86191.9|86141.9|86188.7|86138.7|35
1631858540000|2021-09-17 06:02:20|86190.4|86140.4|86185.1|86135.1|86190.8|86140.8|86185.1|86135.1|41
1631858550000|2021-09-17 06:02:30|86186|86136|86181.8|86131.8|86190|86140|86181.8|86131.8|47
1631858560000|2021-09-17 06:02:40|86181.7|86131.7|86184.7|86134.7|86184.8|86134.8|86181|86131|44
1631858570000|2021-09-17 06:02:50|86184.8|86134.8|86186|86136|86186.8|86136.8|86184.1|86134.1|22
1631858580000|2021-09-17 06:03:00|86186.1|86136.1|86187.1|86137.1|86189|86139|86185.9|86135.9|34
1631858590000|2021-09-17 06:03:10|86186.8|86136.8|86194.4|86144.4|86197.1|86147.1|86186.6|86136.6|52
1631858600000|2021-09-17 06:03:20|86194|86144|86191.7|86141.7|86194.5|86144.5|86190.2|86140.2|45
1631858610000|2021-09-17 06:03:30|86191.4|86141.4|86191.9|86141.9|86192.3|86142.3|86190|86140|34
1631858620000|2021-09-17 06:03:40|86191.7|86141.7|86190.1|86140.1|86192.5|86142.5|86188.3|86138.3|48
1631858630000|2021-09-17 06:03:50|86190.2|86140.2|86191.6|86141.6|86192.3|86142.3|86189.7|86139.7|43
1631858640000|2021-09-17 06:04:00|86191.9|86141.9|86185.3|86135.3|86191.9|86141.9|86181.2|86131.2|57
1631858650000|2021-09-17 06:04:10|86185|86135|86188.3|86138.3|86189.7|86139.7|86185|86135|58
1631858660000|2021-09-17 06:04:20|86189.8|86139.8|86187.8|86137.8|86191.3|86141.3|86187.2|86137.2|49
1631858670000|2021-09-17 06:04:30|86187.4|86137.4|86189|86139|86189.5|86139.5|86187.3|86137.3|39
1631858680000|2021-09-17 06:04:40|86190.1|86140.1|86192|86142|86192|86142|86189.3|86139.3|34
1631858690000|2021-09-17 06:04:50|86193.1|86143.1|86203.1|86153.1|86205.9|86155.9|86190.1|86140.1|41
1631858700000|2021-09-17 06:05:00|86204.7|86154.7|86204.8|86154.8|86207.1|86157.1|86202.8|86152.8|53
1631858710000|2021-09-17 06:05:10|86205|86155|86204.2|86154.2|86207|86157|86204|86154|43
1631858720000|2021-09-17 06:05:20|86203.9|86153.9|86204.6|86154.6|86206.8|86156.8|86203.1|86153.1|37
1631858730000|2021-09-17 06:05:30|86204.4|86154.4|86194.7|86144.7|86204.4|86154.4|86194.7|86144.7|42
1631858740000|2021-09-17 06:05:40|86195.1|86145.1|86186.4|86136.4|86195.4|86145.4|86185.5|86135.5|55
1631858750000|2021-09-17 06:05:50|86186.5|86136.5|86191.8|86141.8|86193.9|86143.9|86186.2|86136.2|45
1631858760000|2021-09-17 06:06:00|86192.8|86142.8|86198.9|86148.9|86199.3|86149.3|86191.4|86141.4|58
1631858770000|2021-09-17 06:06:10|86199.1|86149.1|86192|86142|86199.8|86149.8|86192|86142|34
1631858780000|2021-09-17 06:06:20|86192.1|86142.1|86189.6|86139.6|86192.5|86142.5|86189.4|86139.4|33
1631858790000|2021-09-17 06:06:30|86189.4|86139.4|86191.9|86141.9|86193.5|86143.5|86189.4|86139.4|37
1631858800000|2021-09-17 06:06:40|86192.2|86142.2|86191.7|86141.7|86193.9|86143.9|86191.7|86141.7|35
1631858810000|2021-09-17 06:06:50|86192|86142|86198|86148|86198.1|86148.1|86191.7|86141.7|41
1631858820000|2021-09-17 06:07:00|86197.5|86147.5|86196.9|86146.9|86200.6|86150.6|86196.4|86146.4|37
1631858830000|2021-09-17 06:07:10|86197.6|86147.6|86198.6|86148.6|86198.6|86148.6|86196.2|86146.2|26
1631858840000|2021-09-17 06:07:20|86198.7|86148.7|86201.2|86151.2|86203.9|86153.9|86196.4|86146.4|46
1631858850000|2021-09-17 06:07:30|86201.3|86151.3|86199.4|86149.4|86201.3|86151.3|86197.6|86147.6|41
1631858860000|2021-09-17 06:07:40|86199.7|86149.7|86206.3|86156.3|86206.3|86156.3|86198.6|86148.6|49
1631858870000|2021-09-17 06:07:50|86205.3|86155.3|86193.6|86143.6|86205.8|86155.8|86192.8|86142.8|43
1631858880000|2021-09-17 06:08:00|86193.1|86143.1|86193|86143|86195.6|86145.6|86191.8|86141.8|41
1631858890000|2021-09-17 06:08:10|86197.2|86147.2|86193.3|86143.3|86199|86160|86184|86143.3|38
1631858900000|2021-09-17 06:08:20|86194.1|86144.1|86189.8|86139.8|86195.6|86145.6|86187.3|86137.3|39
1631858910000|2021-09-17 06:08:30|86187.5|86137.5|86179.8|86129.8|86188.3|86138.3|86178.8|86128.8|44
1631858920000|2021-09-17 06:08:40|86179.5|86129.5|86186.3|86136.3|86187.1|86137.1|86178.5|86128.5|42
1631858930000|2021-09-17 06:08:50|86186.4|86136.4|86189.5|86139.5|86190.7|86153|86177.5|86136|36
1631858940000|2021-09-17 06:09:00|86189.3|86139.3|86190.4|86140.4|86191.1|86153.2|86177|86137.8|41
1631858950000|2021-09-17 06:09:10|86190.2|86140.2|86192.4|86142.4|86193|86155.3|86179.4|86139|47
1631858960000|2021-09-17 06:09:20|86191.5|86141.5|86192.3|86142.3|86192.5|86142.5|86190.5|86140.5|37
1631858970000|2021-09-17 06:09:30|86192.4|86142.4|86192|86142|86192.4|86142.4|86191.1|86141.1|24
1631858980000|2021-09-17 06:09:40|86192.4|86142.4|86178.4|86153.4|86192.4|86154.4|86178.4|86139.2|40
1631858990000|2021-09-17 06:09:50|86179|86154|86193.2|86143.2|86193.7|86155.1|86177.6|86140.6|35
1631859000000|2021-09-17 06:10:00|86193.9|86143.9|86195.9|86145.9|86195.9|86145.9|86193.3|86143.3|36
1631859010000|2021-09-17 06:10:10|86195.8|86145.8|86196.6|86146.6|86198.4|86161|86184.1|86145.8|35
1631859020000|2021-09-17 06:10:20|86196.9|86146.9|86196.3|86146.3|86197.2|86147.2|86195|86145|31
1631859030000|2021-09-17 06:10:30|86196.4|86146.4|86195.6|86145.6|86197.1|86147.1|86195.6|86145.6|22
1631859040000|2021-09-17 06:10:40|86196.2|86146.2|86197|86147|86197.4|86147.4|86195.1|86145.1|25
1631859050000|2021-09-17 06:10:50|86196.7|86146.7|86196.4|86146.4|86199|86159.4|86183.9|86146.4|39
1631859060000|2021-09-17 06:11:00|86196.3|86146.3|86198.7|86148.7|86198.8|86160.1|86184.6|86146.3|27
1631859070000|2021-09-17 06:11:10|86198.5|86148.5|86197.6|86147.6|86198.9|86148.9|86196.7|86146.7|37
1631859080000|2021-09-17 06:11:20|86197.4|86147.4|86195.2|86145.2|86197.4|86147.4|86195.1|86145.1|27
1631859090000|2021-09-17 06:11:30|86194.3|86144.3|86189.8|86139.8|86194.3|86144.3|86185.4|86135.4|46
1631859100000|2021-09-17 06:11:40|86190.3|86140.3|86189.5|86139.5|86190.4|86140.4|86189|86139|23
1631859110000|2021-09-17 06:11:50|86189.7|86139.7|86194.2|86144.2|86195.3|86145.3|86189.7|86139.7|27
1631859120000|2021-09-17 06:12:00|86194.4|86144.4|86193|86143|86194.4|86144.4|86193|86143|32
1631859130000|2021-09-17 06:12:10|86193.1|86143.1|86193|86143|86193.6|86143.6|86192.8|86142.8|16
1631859140000|2021-09-17 06:12:20|86193.2|86143.2|86191.9|86141.9|86193.6|86154.5|86179.2|86141.2|33
1631859150000|2021-09-17 06:12:30|86192|86142|86196.7|86146.7|86196.8|86159.9|86184.2|86140.8|42
1631859160000|2021-09-17 06:12:40|86196.6|86146.6|86193.5|86143.5|86196.6|86146.6|86193.5|86143.5|35
1631859170000|2021-09-17 06:12:50|86193.3|86143.3|86191.8|86141.8|86193.9|86143.9|86191.4|86141.4|40
1631859180000|2021-09-17 06:13:00|86191.9|86141.9|86189.4|86139.4|86191.9|86141.9|86188.5|86138.5|48
1631859190000|2021-09-17 06:13:10|86189.5|86139.5|86190.9|86140.9|86191.4|86141.4|86189.1|86139.1|21
1631859200000|2021-09-17 06:13:20|86190.8|86140.8|86193.3|86143.3|86194|86144|86190.8|86140.8|37
1631859210000|2021-09-17 06:13:30|86193.6|86143.6|86195|86145|86195.5|86145.5|86193.6|86143.6|17
1631859220000|2021-09-17 06:13:40|86195.1|86145.1|86191.4|86141.4|86195.1|86145.1|86191.2|86141.2|21
1631859230000|2021-09-17 06:13:50|86191.3|86141.3|86193.5|86143.5|86193.8|86143.8|86191.2|86141.2|27
1631859240000|2021-09-17 06:14:00|86193.6|86143.6|86196.4|86146.4|86196.8|86146.8|86193.1|86143.1|49
1631859250000|2021-09-17 06:14:10|86196.6|86146.6|86195.2|86145.2|86196.7|86146.7|86194.7|86144.7|21
1631859260000|2021-09-17 06:14:20|86195.1|86145.1|86192.2|86142.2|86195.2|86145.2|86191.4|86141.4|39
1631859270000|2021-09-17 06:14:30|86191.7|86141.7|86168.2|86118.2|86191.7|86141.7|86167.1|86117.1|41
1631859280000|2021-09-17 06:14:40|86168|86118|86164.8|86114.8|86169.9|86119.9|86164.6|86114.6|43
1631859290000|2021-09-17 06:14:50|86165.5|86115.5|86169.5|86119.5|86170|86120|86164.4|86114.4|37
1631859300000|2021-09-17 06:15:00|86170.4|86120.4|86169.6|86119.6|86173.7|86123.7|86169.1|86119.1|38
1631859310000|2021-09-17 06:15:10|86170.3|86120.3|86168.8|86118.8|86170.6|86120.6|86167.5|86117.5|48
1631859320000|2021-09-17 06:15:20|86168.6|86118.6|86165.1|86115.1|86169.2|86119.2|86165.1|86115.1|24
1631859330000|2021-09-17 06:15:30|86165|86115|86166.7|86116.7|86167.1|86117.1|86164.7|86114.7|28
1631859340000|2021-09-17 06:15:40|86165.3|86115.3|86168.2|86118.2|86168.5|86118.5|86165.3|86115.3|30
1631859350000|2021-09-17 06:15:50|86168.7|86118.7|86154.3|86104.3|86168.7|86118.7|86141.5|86102.4|47
1631859360000|2021-09-17 06:16:00|86154.2|86104.2|86152.6|86102.6|86155.1|86105.1|86151.9|86101.9|37
1631859370000|2021-09-17 06:16:10|86153.1|86103.1|86153.2|86103.2|86153.2|86103.2|86152.7|86102.7|11
1631859380000|2021-09-17 06:16:20|86153.1|86103.1|86150.6|86100.6|86155.5|86105.5|86150|86100|26
1631859390000|2021-09-17 06:16:30|86150.7|86100.7|86160.5|86110.5|86161.6|86111.6|86148.1|86098.1|42
1631859400000|2021-09-17 06:16:40|86159.7|86109.7|86162.8|86112.8|86165.7|86115.7|86159.7|86109.7|36
1631859410000|2021-09-17 06:16:50|86162.3|86112.3|86169.9|86119.9|86169.9|86131|86156|86112.3|39
1631859420000|2021-09-17 06:17:00|86169.6|86119.6|86175.6|86125.6|86177.3|86135.9|86160.9|86116.7|46
1631859430000|2021-09-17 06:17:10|86175.5|86125.5|86174.2|86124.2|86176.7|86126.7|86174.2|86124.2|32
1631859440000|2021-09-17 06:17:20|86174.5|86124.5|86170.7|86120.7|86175.1|86125.1|86169.9|86119.9|51
1631859450000|2021-09-17 06:17:30|86171.1|86121.1|86168|86118|86171.1|86121.1|86166.6|86116.6|35
1631859460000|2021-09-17 06:17:40|86169.2|86119.2|86169.5|86119.5|86171.1|86121.1|86169.1|86119.1|34
1631859470000|2021-09-17 06:17:50|86169.6|86119.6|86170.6|86120.6|86170.9|86120.9|86169.6|86119.6|29
1631859480000|2021-09-17 06:18:00|86170.5|86120.5|86170|86120|86170.5|86131.5|86155|86116.1|26
1631859490000|2021-09-17 06:18:10|86169.5|86119.5|86173.6|86123.6|86173.6|86123.6|86168.3|86118.3|29
1631859500000|2021-09-17 06:18:20|86174.9|86124.9|86174.5|86124.5|86174.9|86138.1|86162|86121.1|37
1631859510000|2021-09-17 06:18:30|86174.7|86124.7|86171|86121|86174.7|86124.7|86170.5|86120.5|30
1631859520000|2021-09-17 06:18:40|86171.4|86121.4|86171.1|86121.1|86172.1|86122.1|86170.7|86120.7|16
1631859530000|2021-09-17 06:18:50|86171.4|86121.4|86172.3|86122.3|86174.3|86124.3|86171.3|86121.3|33
1631859540000|2021-09-17 06:19:00|86172.7|86122.7|86183.9|86133.9|86193.1|86143.9|86165|86122.2|41
1631859550000|2021-09-17 06:19:10|86184.6|86134.6|86174.2|86124.2|86184.6|86134.6|86171.5|86121.5|38
1631859560000|2021-09-17 06:19:20|86173.2|86123.2|86182.4|86132.4|86185|86135|86170.7|86120.7|36
1631859570000|2021-09-17 06:19:30|86181.6|86131.6|86185.9|86135.9|86189.1|86139.1|86181.5|86131.5|48
1631859580000|2021-09-17 06:19:40|86185.5|86135.5|86192.8|86142.8|86192.8|86142.8|86185.5|86135.5|37
1631859590000|2021-09-17 06:19:50|86192.7|86142.7|86194.8|86144.8|86198.7|86148.7|86192.7|86142.7|41
1631859600000|2021-09-17 06:20:00|86195|86145|86198.6|86148.6|86198.6|86148.6|86194|86144|41
1631859610000|2021-09-17 06:20:10|86197.9|86147.9|86203.6|86153.6|86205.2|86155.2|86197.1|86147.1|60
1631859620000|2021-09-17 06:20:20|86204.1|86154.1|86202.7|86152.7|86204.2|86154.2|86202.3|86152.3|31
1631859630000|2021-09-17 06:20:30|86202.9|86152.9|86200.1|86150.1|86203.5|86153.5|86200.1|86150.1|27
1631859640000|2021-09-17 06:20:40|86200.2|86150.2|86197|86147|86200.8|86150.8|86196.2|86146.2|42
1631859650000|2021-09-17 06:20:50|86196.9|86146.9|86196.3|86146.3|86197.1|86147.1|86195|86145|35
1631859660000|2021-09-17 06:21:00|86195.8|86145.8|86194.7|86144.7|86196.2|86146.2|86194.3|86144.3|26
1631859670000|2021-09-17 06:21:10|86195|86145|86193.3|86143.3|86196|86146|86190.8|86140.8|36
1631859680000|2021-09-17 06:21:20|86193|86143|86190.5|86140.5|86194|86144|86189.9|86139.9|43
1631859690000|2021-09-17 06:21:30|86190.9|86140.9|86192|86142|86192.6|86142.6|86190.7|86140.7|29
1631859700000|2021-09-17 06:21:40|86192.2|86142.2|86191.8|86141.8|86193.2|86143.2|86191.7|86141.7|18
1631859710000|2021-09-17 06:21:50|86191|86141|86194.9|86144.9|86194.9|86144.9|86189.7|86139.7|29
1631859720000|2021-09-17 06:22:00|86193.5|86143.5|86195.2|86145.2|86195.6|86145.6|86193.5|86143.5|22
1631859730000|2021-09-17 06:22:10|86195|86145|86191.9|86141.9|86195.2|86145.2|86189.5|86139.5|40
1631859740000|2021-09-17 06:22:20|86192.1|86142.1|86196.4|86146.4|86196.7|86146.7|86191.5|86141.5|40
1631859750000|2021-09-17 06:22:30|86196.7|86146.7|86195.6|86145.6|86198.8|86148.8|86195.2|86145.2|44
1631859760000|2021-09-17 06:22:40|86196|86146|86198.1|86148.1|86198.1|86148.1|86195.6|86145.6|31
1631859770000|2021-09-17 06:22:50|86198.2|86148.2|86198|86148|86198.5|86148.5|86196.5|86146.5|30
1631859780000|2021-09-17 06:23:00|86197.9|86147.9|86197.4|86147.4|86198.1|86148.1|86195.9|86145.9|19
1631859790000|2021-09-17 06:23:10|86198|86148|86197.4|86147.4|86198|86148|86195.9|86145.9|24
1631859800000|2021-09-17 06:23:20|86197.2|86147.2|86198.1|86148.1|86199.2|86149.2|86195.9|86145.9|26
1631859810000|2021-09-17 06:23:30|86199.2|86149.2|86200.5|86150.5|86200.9|86150.9|86198.9|86148.9|29
1631859820000|2021-09-17 06:23:40|86200.4|86150.4|86198.1|86148.1|86200.9|86150.9|86196.5|86146.5|34
1631859830000|2021-09-17 06:23:50|86197.6|86147.6|86184.5|86134.5|86198.1|86148.1|86184.1|86134.1|39
1631859840000|2021-09-17 06:24:00|86184.7|86134.7|86189.3|86139.3|86189.3|86139.3|86184.7|86134.7|34
1631859850000|2021-09-17 06:24:10|86189.4|86139.4|86187|86137|86189.6|86139.6|86186.3|86136.3|28
1631859860000|2021-09-17 06:24:20|86187.7|86137.7|86194.1|86144.1|86194.7|86144.7|86187.6|86137.6|35
1631859870000|2021-09-17 06:24:30|86194.9|86144.9|86195.7|86145.7|86196.5|86146.5|86193.5|86143.5|31
1631859880000|2021-09-17 06:24:40|86195.9|86145.9|86198.3|86148.3|86199.4|86149.4|86195.2|86145.2|35
1631859890000|2021-09-17 06:24:50|86198.2|86148.2|86199.9|86149.9|86200.3|86150.3|86197.7|86147.7|35
1631859900000|2021-09-17 06:25:00|86200.2|86150.2|86199.7|86149.7|86200.2|86150.2|86198.1|86148.1|44
1631859910000|2021-09-17 06:25:10|86199.6|86149.6|86205.6|86155.6|86206.3|86169|86189.5|86149.6|30
1631859920000|2021-09-17 06:25:20|86206|86156|86203.6|86153.6|86206|86167.1|86190.3|86152.3|53
1631859930000|2021-09-17 06:25:30|86204.6|86154.6|86204.6|86154.6|86206.4|86156.4|86204.6|86154.6|46
1631859940000|2021-09-17 06:25:40|86204.7|86154.7|86203.1|86153.1|86205.1|86164.1|86188|86150.5|37
1631859950000|2021-09-17 06:25:50|86203|86153|86201.7|86151.7|86203.1|86153.1|86200.3|86150.3|36
1631859960000|2021-09-17 06:26:00|86201.3|86151.3|86201|86151|86201.3|86151.3|86200.3|86150.3|32
1631859970000|2021-09-17 06:26:10|86201.1|86151.1|86196.4|86146.4|86201.2|86160.1|86183.1|86146.1|47
1631859980000|2021-09-17 06:26:20|86196.6|86146.6|86195.2|86145.2|86197.5|86156.1|86180.4|86142.8|42
1631859990000|2021-09-17 06:26:30|86195.6|86145.6|86183.2|86158.2|86196.1|86158.4|86182.7|86145.2|24
1631860000000|2021-09-17 06:26:40|86183.1|86158.1|86184|86159|86184.7|86159.7|86181|86156|34
1631860010000|2021-09-17 06:26:50|86184.7|86159.7|86193.5|86143.5|86197.7|86159.7|86180.4|86143.4|37
1631860020000|2021-09-17 06:27:00|86193.7|86143.7|86179.8|86154.8|86194.1|86156.7|86179.4|86142.4|41
1631860030000|2021-09-17 06:27:10|86179.9|86154.9|86181|86156|86181.1|86156.1|86179.3|86154.3|31
1631860040000|2021-09-17 06:27:20|86180.8|86155.8|86182.7|86157.7|86183.2|86158.2|86180.7|86155.7|19
1631860050000|2021-09-17 06:27:30|86182.8|86157.8|86207.9|86157.9|86207.9|86157.9|86182.8|86142.6|27
1631860060000|2021-09-17 06:27:40|86206|86156|86206.2|86156.2|86208.5|86171.5|86193.4|86155.8|43
1631860070000|2021-09-17 06:27:50|86206.4|86156.4|86216.7|86166.7|86217.7|86167.7|86206.4|86156.4|48
1631860080000|2021-09-17 06:28:00|86216.3|86166.3|86218.1|86168.1|86219.2|86169.2|86214.7|86164.7|47
1631860090000|2021-09-17 06:28:10|86217.8|86167.8|86216.7|86166.7|86218.4|86168.4|86216.4|86166.4|36
1631860100000|2021-09-17 06:28:20|86216.8|86166.8|86217.6|86167.6|86217.9|86167.9|86215.6|86165.6|23
1631860110000|2021-09-17 06:28:30|86218|86168|86216.9|86166.9|86218|86168|86216.9|86166.9|19
1631860120000|2021-09-17 06:28:40|86217|86167|86216|86166|86217.3|86167.3|86215.2|86165.2|23
1631860130000|2021-09-17 06:28:50|86216.2|86166.2|86212.1|86162.1|86217.3|86167.3|86212.1|86162.1|29
1631860140000|2021-09-17 06:29:00|86213.7|86163.7|86196.4|86146.4|86213.7|86169.3|86185.5|86144.6|48
1631860150000|2021-09-17 06:29:10|86197.6|86147.6|86194|86144|86197.6|86147.6|86193.6|86143.6|30
1631860160000|2021-09-17 06:29:20|86194.8|86144.8|86198|86148|86200.4|86150.4|86194.8|86144.8|40
1631860170000|2021-09-17 06:29:30|86197.7|86147.7|86202.9|86152.9|86202.9|86152.9|86197.7|86147.7|32
1631860180000|2021-09-17 06:29:40|86203.4|86153.4|86204.8|86154.8|86205.4|86155.4|86202.1|86152.1|22
1631860190000|2021-09-17 06:29:50|86204.2|86154.2|86205.6|86155.6|86205.6|86155.6|86204|86154|20
1631860200000|2021-09-17 06:30:00|86205.7|86155.7|86206.5|86156.5|86207.2|86157.2|86204|86154|44
1631860210000|2021-09-17 06:30:10|86206.4|86156.4|86206.3|86156.3|86207|86157|86205.8|86155.8|34
1631860220000|2021-09-17 06:30:20|86206|86156|86205.7|86155.7|86206.8|86156.8|86205.7|86155.7|35
1631860230000|2021-09-17 06:30:30|86205.1|86155.1|86204.9|86154.9|86205.3|86155.3|86204.7|86154.7|29
1631860240000|2021-09-17 06:30:40|86205|86155|86203.1|86153.1|86205|86155|86202.4|86152.4|41
1631860250000|2021-09-17 06:30:50|86203.2|86153.2|86202.4|86152.4|86203.2|86153.2|86201.6|86151.6|31
1631860260000|2021-09-17 06:31:00|86201.7|86151.7|86201.7|86151.7|86203|86153|86201.7|86151.7|38
1631860270000|2021-09-17 06:31:10|86201.6|86151.6|86200.1|86150.1|86201.7|86160.1|86184.5|86147.2|46
1631860280000|2021-09-17 06:31:20|86199.6|86149.6|86191.3|86166.3|86200.7|86166.4|86187.1|86149.6|26
1631860290000|2021-09-17 06:31:30|86191.1|86166.1|86191.6|86166.6|86192.8|86167.8|86191.1|86166.1|29
1631860300000|2021-09-17 06:31:40|86191.7|86166.7|86204.4|86154.4|86204.7|86166.7|86191.7|86154|19
1631860310000|2021-09-17 06:31:50|86204.5|86154.5|86192|86167|86204.5|86167.1|86191.7|86154.5|11
1631860320000|2021-09-17 06:32:00|86192.3|86167.3|86201|86151|86201.1|86167.7|86186.7|86149.1|47
1631860330000|2021-09-17 06:32:10|86201.1|86151.1|86189.3|86164.3|86201.8|86165|86188.8|86151.1|16
1631860340000|2021-09-17 06:32:20|86188.9|86163.9|86188.4|86163.4|86189.2|86164.2|86187.8|86162.8|26
1631860350000|2021-09-17 06:32:30|86188.3|86163.3|86187.9|86162.9|86188.7|86163.7|86187.7|86162.7|19
1631860360000|2021-09-17 06:32:40|86188.1|86163.1|86183.7|86158.7|86198.6|86163.5|86183.2|86147.9|27
1631860370000|2021-09-17 06:32:50|86195.9|86145.9|86193.1|86168.1|86202.4|86168.1|86186.9|86145.9|44
1631860380000|2021-09-17 06:33:00|86192.9|86167.9|86205.9|86155.9|86206.5|86169.4|86192.5|86154.3|38
1631860390000|2021-09-17 06:33:10|86193.6|86168.6|86213.8|86163.8|86214.5|86176.8|86193.6|86161.5|31
1631860400000|2021-09-17 06:33:20|86213.3|86163.3|86215.1|86165.1|86215.1|86177.6|86200.8|86163.3|18
1631860410000|2021-09-17 06:33:30|86215|86165|86213.9|86163.9|86215|86165|86213.6|86163.6|27
1631860420000|2021-09-17 06:33:40|86214.1|86164.1|86216.6|86166.6|86217|86167|86213.3|86163.3|28
1631860430000|2021-09-17 06:33:50|86216.7|86166.7|86225.6|86175.6|86226.8|86182.9|86203.7|86166.7|47
1631860440000|2021-09-17 06:34:00|86225.5|86175.5|86221.4|86171.4|86225.6|86187.9|86211.5|86171.4|35
1631860450000|2021-09-17 06:34:10|86221.5|86171.5|86221.1|86171.1|86222.5|86183.8|86208.6|86170.3|25
1631860460000|2021-09-17 06:34:20|86221.3|86171.3|86220.8|86170.8|86222|86172|86220.8|86170.8|17
1631860470000|2021-09-17 06:34:30|86220.7|86170.7|86236.3|86186.3|86237.4|86187.4|86218|86168|37
1631860480000|2021-09-17 06:34:40|86236.8|86186.8|86225.8|86175.8|86236.8|86199.2|86212.2|86175.6|34
1631860490000|2021-09-17 06:34:50|86225.7|86175.7|86225.5|86175.5|86228.7|86191|86214.5|86174.9|32
1631860500000|2021-09-17 06:35:00|86212.9|86187.9|86226.4|86176.4|86226.4|86190.8|86211.8|86175.3|37
1631860510000|2021-09-17 06:35:10|86226.5|86176.5|86228|86178|86229.3|86179.3|86226.4|86176.4|32
1631860520000|2021-09-17 06:35:20|86227.6|86177.6|86223.5|86173.5|86228.8|86178.8|86221|86171|42
1631860530000|2021-09-17 06:35:30|86223.1|86173.1|86223.7|86173.7|86224.7|86174.7|86221.9|86171.9|35
1631860540000|2021-09-17 06:35:40|86224.7|86174.7|86224.9|86174.9|86227|86177|86224.2|86174.2|43
1631860550000|2021-09-17 06:35:50|86224.8|86174.8|86223.9|86173.9|86228.4|86185.8|86210.4|86166.6|56
1631860560000|2021-09-17 06:36:00|86224.2|86174.2|86230.9|86180.9|86233.2|86183.2|86224.2|86174.2|45
1631860570000|2021-09-17 06:36:10|86233|86183|86234.4|86184.4|86235|86197|86220.2|86181.7|34
1631860580000|2021-09-17 06:36:20|86234.5|86184.5|86233.6|86183.6|86237.6|86199.6|86223.5|86182.9|38
1631860590000|2021-09-17 06:36:30|86233.8|86183.8|86234|86184|86234.3|86184.3|86233.2|86183.2|36
1631860600000|2021-09-17 06:36:40|86234.1|86184.1|86234.6|86184.6|86234.7|86184.7|86233.7|86183.7|22
1631860610000|2021-09-17 06:36:50|86234.7|86184.7|86252.2|86202.2|86253.6|86214.6|86234.6|86184.6|46
1631860620000|2021-09-17 06:37:00|86251.8|86201.8|86266.9|86216.9|86269|86229.4|86251.8|86201.8|60
1631860630000|2021-09-17 06:37:10|86266.6|86216.6|86266.1|86216.1|86267.5|86217.5|86262.4|86212.4|41
1631860640000|2021-09-17 06:37:20|86268.5|86218.5|86261.6|86211.6|86268.5|86218.5|86261.4|86211.4|55
1631860650000|2021-09-17 06:37:30|86260.9|86210.9|86262.7|86212.7|86264.3|86214.3|86257.3|86207.3|60
1631860660000|2021-09-17 06:37:40|86263.3|86213.3|86263.6|86213.6|86264.1|86214.1|86261|86211|44
1631860670000|2021-09-17 06:37:50|86263.9|86213.9|86266.6|86216.6|86268.5|86218.5|86263.5|86213.5|51
1631860680000|2021-09-17 06:38:00|86267|86217|86257.6|86207.6|86267|86222.5|86244.4|86207.4|44
1631860690000|2021-09-17 06:38:10|86257.4|86207.4|86258.3|86208.3|86259.5|86209.5|86257.4|86207.4|36
1631860700000|2021-09-17 06:38:20|86258.8|86208.8|86255.9|86205.9|86258.8|86208.8|86255.5|86205.5|34
1631860710000|2021-09-17 06:38:30|86256|86206|86256.2|86206.2|86257.5|86207.5|86253.1|86203.1|33
1631860720000|2021-09-17 06:38:40|86256.4|86206.4|86260.8|86210.8|86260.8|86210.8|86256.1|86206.1|37
1631860730000|2021-09-17 06:38:50|86260.7|86210.7|86261.7|86211.7|86262.2|86212.2|86260.3|86210.3|25
1631860740000|2021-09-17 06:39:00|86261.6|86211.6|86247.8|86222.8|86263.7|86223.8|86247.8|86210.5|45
1631860750000|2021-09-17 06:39:10|86248.4|86223.4|86248.8|86223.8|86248.9|86223.9|86247.9|86222.9|17
1631860760000|2021-09-17 06:39:20|86248.6|86223.6|86245.9|86220.9|86248.9|86223.9|86244.9|86219.9|27
1631860770000|2021-09-17 06:39:30|86245.5|86220.5|86254.6|86229.6|86254.6|86229.6|86245.5|86220.5|40
1631860780000|2021-09-17 06:39:40|86254.5|86229.5|86251.7|86226.7|86263.6|86230.3|86249.7|86212.4|40
1631860790000|2021-09-17 06:39:50|86251.8|86226.8|86251.6|86226.6|86253.2|86228.2|86251|86226|38
1631860800000|2021-09-17 06:40:00|86251.4|86226.4|86252|86227|86252.6|86227.6|86251.3|86226.3|30
1631860810000|2021-09-17 06:40:10|86252.1|86227.1|86247.4|86222.4|86252.1|86227.1|86245|86220|34
1631860820000|2021-09-17 06:40:20|86248.7|86223.7|86245|86220|86261.1|86223.7|86243.8|86207.8|41
1631860830000|2021-09-17 06:40:30|86244.3|86219.3|86256.2|86206.2|86257.8|86219.8|86243.6|86205.7|18
1631860840000|2021-09-17 06:40:40|86257|86207|86243.9|86218.9|86257|86219.6|86242.2|86206.5|36
1631860850000|2021-09-17 06:40:50|86243.6|86218.6|86244|86219|86244.6|86219.6|86242.6|86217.6|32
1631860860000|2021-09-17 06:41:00|86244.1|86219.1|86245.1|86220.1|86245.1|86220.1|86242.5|86217.5|27
1631860870000|2021-09-17 06:41:10|86245.2|86220.2|86246.3|86221.3|86246.7|86221.7|86243.8|86218.8|48
1631860880000|2021-09-17 06:41:20|86246.1|86221.1|86243|86218|86246.6|86221.6|86241.3|86216.3|45
1631860890000|2021-09-17 06:41:30|86243.2|86218.2|86241.5|86216.5|86245.1|86220.1|86240.5|86215.5|37
1631860900000|2021-09-17 06:41:40|86242|86217|86242.3|86217.3|86242.9|86217.9|86241.6|86216.6|33
1631860910000|2021-09-17 06:41:50|86242.5|86217.5|86239.2|86214.2|86242.6|86217.6|86238.2|86213.2|43
1631860920000|2021-09-17 06:42:00|86239|86214|86239.1|86214.1|86240.8|86215.8|86237.9|86212.9|33
1631860930000|2021-09-17 06:42:10|86239.6|86214.6|86240.8|86215.8|86240.8|86215.8|86238.5|86213.5|25
1631860940000|2021-09-17 06:42:20|86240.7|86215.7|86239.3|86214.3|86242.1|86217.1|86236.6|86211.6|39
1631860950000|2021-09-17 06:42:30|86239.5|86214.5|86239.5|86214.5|86239.9|86214.9|86238.4|86213.4|22
1631860960000|2021-09-17 06:42:40|86239.4|86214.4|86240|86215|86241.2|86216.2|86238.8|86213.8|28
1631860970000|2021-09-17 06:42:50|86240.3|86215.3|86236.2|86211.2|86240.9|86215.9|86235.7|86210.7|33
1631860980000|2021-09-17 06:43:00|86236.8|86211.8|86236.2|86211.2|86237.1|86212.1|86235.4|86210.4|23
1631860990000|2021-09-17 06:43:10|86236.5|86211.5|86232.3|86207.3|86236.9|86211.9|86232.3|86207.3|48
1631861000000|2021-09-17 06:43:20|86232.6|86207.6|86236.9|86211.9|86238.1|86213.1|86231.9|86206.9|34
1631861010000|2021-09-17 06:43:30|86237.3|86212.3|86244.3|86219.3|86244.5|86219.5|86237.3|86212.3|39
1631861020000|2021-09-17 06:43:40|86243.9|86218.9|86258.3|86208.3|86259.2|86219.6|86243.9|86207|30
1631861030000|2021-09-17 06:43:50|86258.2|86208.2|86257.9|86207.9|86259.6|86209.6|86257.9|86207.9|21
1631861040000|2021-09-17 06:44:00|86257.8|86207.8|86257.8|86207.8|86259|86209|86257.8|86207.8|26
1631861050000|2021-09-17 06:44:10|86257.9|86207.9|86249.4|86224.4|86257.9|86224.4|86245.4|86206.6|31
1631861060000|2021-09-17 06:44:20|86249.2|86224.2|86249.3|86224.3|86249.5|86224.5|86247.8|86222.8|33
1631861070000|2021-09-17 06:44:30|86249.4|86224.4|86248.8|86223.8|86250.7|86225.7|86248.8|86223.8|45
1631861080000|2021-09-17 06:44:40|86248.9|86223.9|86248.2|86223.2|86249.2|86224.2|86246.4|86221.4|33
1631861090000|2021-09-17 06:44:50|86248.1|86223.1|86246.3|86221.3|86248.1|86223.1|86243.8|86218.8|45
1631861100000|2021-09-17 06:45:00|86246.2|86221.2|86246.3|86221.3|86246.8|86221.8|86244.6|86219.6|39
1631861110000|2021-09-17 06:45:10|86246.4|86221.4|86248.6|86223.6|86249|86224|86245.8|86220.8|31
1631861120000|2021-09-17 06:45:20|86248.8|86223.8|86251.3|86226.3|86251.3|86226.3|86247.8|86222.8|40
1631861130000|2021-09-17 06:45:30|86251|86226|86251.8|86226.8|86253|86228|86251|86226|35
1631861140000|2021-09-17 06:45:40|86251.9|86226.9|86251.6|86226.6|86252.5|86227.5|86251.1|86226.1|39
1631861150000|2021-09-17 06:45:50|86251.7|86226.7|86251.5|86226.5|86251.7|86226.7|86249.2|86224.2|36
1631861160000|2021-09-17 06:46:00|86251.1|86226.1|86244.3|86219.3|86251.6|86226.6|86242.6|86217.6|44
1631861170000|2021-09-17 06:46:10|86242.7|86217.7|86242.8|86217.8|86243.7|86218.7|86241.2|86216.2|43
1631861180000|2021-09-17 06:46:20|86242.7|86217.7|86242.3|86217.3|86243|86218|86241.1|86216.1|26
1631861190000|2021-09-17 06:46:30|86242.2|86217.2|86237.8|86212.8|86242.6|86217.6|86236.8|86211.8|43
1631861200000|2021-09-17 06:46:40|86238.1|86213.1|86236.6|86211.6|86238.3|86213.3|86235.6|86210.6|35
1631861210000|2021-09-17 06:46:50|86249.4|86199.4|86236.1|86211.1|86249.4|86212.2|86236.1|86198.4|24
1631861220000|2021-09-17 06:47:00|86236.2|86211.2|86233.3|86208.3|86246.8|86214.1|86233.1|86195.6|44
1631861230000|2021-09-17 06:47:10|86233.9|86208.9|86233.5|86208.5|86234|86209|86232.6|86207.6|21
1631861240000|2021-09-17 06:47:20|86233.6|86208.6|86234.1|86209.1|86234.5|86209.5|86230.4|86205.4|41
1631861250000|2021-09-17 06:47:30|86234.3|86209.3|86233.6|86208.6|86234.3|86209.3|86233.2|86208.2|31
1631861260000|2021-09-17 06:47:40|86233.8|86208.8|86234.5|86209.5|86234.7|86209.7|86233|86208|22
1631861270000|2021-09-17 06:47:50|86234.9|86209.9|86236.7|86211.7|86238.6|86213.6|86234.5|86209.5|26
1631861280000|2021-09-17 06:48:00|86236|86211|86245.2|86220.2|86247|86222|86236|86211|51
1631861290000|2021-09-17 06:48:10|86245.4|86220.4|86247.1|86222.1|86248.4|86223.4|86245.4|86220.4|32
1631861300000|2021-09-17 06:48:20|86246.9|86221.9|86247.9|86222.9|86247.9|86222.9|86246.9|86221.9|23
1631861310000|2021-09-17 06:48:30|86247.8|86222.8|86250.3|86225.3|86250.7|86225.7|86247.7|86222.7|22
1631861320000|2021-09-17 06:48:40|86250.7|86225.7|86249.3|86224.3|86250.7|86225.7|86249.2|86224.2|23
1631861330000|2021-09-17 06:48:50|86249.4|86224.4|86248.8|86223.8|86249.9|86224.9|86248.8|86223.8|14
1631861340000|2021-09-17 06:49:00|86249|86224|86250.3|86225.3|86250.3|86225.3|86247.9|86222.9|19
1631861350000|2021-09-17 06:49:10|86250.2|86225.2|86248.6|86223.6|86250.3|86225.3|86247.4|86222.4|42
1631861360000|2021-09-17 06:49:20|86248.5|86223.5|86249.7|86224.7|86249.7|86224.7|86248.5|86223.5|15
1631861370000|2021-09-17 06:49:30|86249.5|86224.5|86249.4|86224.4|86249.6|86224.6|86247.6|86222.6|27
1631861380000|2021-09-17 06:49:40|86249.5|86224.5|86251|86226|86251.6|86226.6|86248.4|86223.4|21
1631861390000|2021-09-17 06:49:50|86250.9|86225.9|86249.4|86224.4|86251|86226|86247.4|86222.4|35
1631861400000|2021-09-17 06:50:00|86249.5|86224.5|86247.1|86222.1|86249.5|86224.5|86246.5|86221.5|33
1631861410000|2021-09-17 06:50:10|86247|86222|86251.7|86226.7|86269.5|86235.4|86245.3|86209.3|53
1631861420000|2021-09-17 06:50:20|86251|86226|86250.1|86225.1|86252.2|86227.2|86249.9|86224.9|29
1631861430000|2021-09-17 06:50:30|86249.6|86224.6|86249.5|86224.5|86250.2|86225.2|86248.5|86223.5|28
1631861440000|2021-09-17 06:50:40|86249.4|86224.4|86249|86224|86249.6|86224.6|86248.6|86223.6|12
1631861450000|2021-09-17 06:50:50|86248.8|86223.8|86257|86232|86257|86232|86248.6|86223.6|24
1631861460000|2021-09-17 06:51:00|86257.1|86232.1|86255.8|86230.8|86258.3|86233.3|86255.1|86230.1|34
1631861470000|2021-09-17 06:51:10|86255.9|86230.9|86247|86222|86255.9|86230.9|86247|86222|46
1631861480000|2021-09-17 06:51:20|86251.9|86226.9|86250.9|86225.9|86251.9|86226.9|86247.2|86222.2|26
1631861490000|2021-09-17 06:51:30|86250.7|86225.7|86244.1|86194.1|86251.2|86226.2|86231.9|86193.8|42
1631861500000|2021-09-17 06:51:40|86243.7|86193.7|86238.3|86213.3|86247.1|86214.3|86233.2|86193.1|45
1631861510000|2021-09-17 06:51:50|86238.7|86213.7|86246.4|86221.4|86262.9|86224.6|86238.7|86211.7|39
1631861520000|2021-09-17 06:52:00|86246.5|86221.5|86248.7|86223.7|86261.9|86224.1|86246.1|86211.3|30
1631861530000|2021-09-17 06:52:10|86247.9|86222.9|86247.1|86222.1|86250.7|86225.7|86247|86222|32
1631861540000|2021-09-17 06:52:20|86247.6|86222.6|86249.9|86224.9|86250|86225|86247.1|86222.1|19
1631861550000|2021-09-17 06:52:30|86250.4|86225.4|86248.1|86223.1|86250.7|86225.7|86247.2|86222.2|27
1631861560000|2021-09-17 06:52:40|86248.8|86223.8|86249.6|86224.6|86250.6|86225.6|86248.8|86223.8|25
1631861570000|2021-09-17 06:52:50|86249.4|86224.4|86262.7|86212.7|86263.1|86225.2|86248.9|86212.5|27
1631861580000|2021-09-17 06:53:00|86262.9|86212.9|86262.8|86212.8|86263.5|86213.5|86262.7|86212.7|19
1631861590000|2021-09-17 06:53:10|86248.3|86223.3|86251.6|86226.6|86252.5|86227.5|86248.3|86223.3|37
1631861600000|2021-09-17 06:53:20|86251.8|86226.8|86253.2|86228.2|86263.1|86228.4|86249.1|86212.2|41
1631861610000|2021-09-17 06:53:30|86253|86228|86249.8|86224.8|86253.6|86228.6|86249.7|86224.7|32
1631861620000|2021-09-17 06:53:40|86250.1|86225.1|86248.4|86223.4|86250.1|86225.1|86247.7|86222.7|36
1631861630000|2021-09-17 06:53:50|86247.7|86222.7|86257.9|86232.9|86257.9|86232.9|86246.1|86221.1|39
1631861640000|2021-09-17 06:54:00|86257.7|86232.7|86259.7|86234.7|86261.5|86236.5|86257.7|86232.7|46
1631861650000|2021-09-17 06:54:10|86260.2|86235.2|86258.1|86233.1|86260.2|86235.2|86258|86233|34
1631861660000|2021-09-17 06:54:20|86258|86233|86258.5|86233.5|86258.6|86233.6|86258|86233|6
1631861670000|2021-09-17 06:54:30|86259|86234|86251.5|86226.5|86259|86234|86250.4|86225.4|19
1631861680000|2021-09-17 06:54:40|86252.1|86227.1|86252.3|86227.3|86253.2|86228.2|86250.7|86225.7|21
1631861690000|2021-09-17 06:54:50|86252.4|86227.4|86256.8|86231.8|86259.1|86234.1|86251.9|86226.9|41
1631861700000|2021-09-17 06:55:00|86259.1|86234.1|86256.8|86231.8|86259.4|86234.4|86256.2|86231.2|32
1631861710000|2021-09-17 06:55:10|86257|86232|86256.1|86231.1|86258.8|86233.8|86256.1|86231.1|19
1631861720000|2021-09-17 06:55:20|86256.2|86231.2|86251.2|86226.2|86257.1|86232.1|86250.3|86225.3|34
1631861730000|2021-09-17 06:55:30|86251.6|86226.6|86251.8|86226.8|86253.2|86228.2|86250.7|86225.7|15
1631861740000|2021-09-17 06:55:40|86251.6|86226.6|86249.3|86224.3|86262.4|86226.6|86244.8|86210|44
1631861750000|2021-09-17 06:55:50|86249.5|86224.5|86251.4|86226.4|86252.7|86227.7|86248.7|86223.7|38
1631861760000|2021-09-17 06:56:00|86251.3|86226.3|86249.9|86224.9|86253.4|86228.4|86249.8|86224.8|23
1631861770000|2021-09-17 06:56:10|86249.6|86224.6|86249.4|86224.4|86252.7|86227.7|86248.6|86223.6|23
1631861780000|2021-09-17 06:56:20|86249.2|86224.2|86248.9|86223.9|86249.6|86224.6|86248.1|86223.1|18
1631861790000|2021-09-17 06:56:30|86249.2|86224.2|86250.5|86225.5|86250.6|86225.6|86248.8|86223.8|22
1631861800000|2021-09-17 06:56:40|86250.1|86225.1|86238.7|86213.7|86254.6|86225.4|86238.7|86202.4|48
1631861810000|2021-09-17 06:56:50|86239.2|86214.2|86239.2|86214.2|86241.3|86216.3|86238.3|86213.3|45
1631861820000|2021-09-17 06:57:00|86239.4|86214.4|86238.2|86213.2|86239.9|86214.9|86236.3|86211.3|36
1631861830000|2021-09-17 06:57:10|86237|86212|86239.7|86214.7|86241|86216|86237|86212|33
1631861840000|2021-09-17 06:57:20|86239.8|86214.8|86239.7|86214.7|86240.6|86215.6|86239.5|86214.5|18
1631861850000|2021-09-17 06:57:30|86239.8|86214.8|86241.2|86216.2|86252.8|86217.6|86239.6|86202.8|36
1631861860000|2021-09-17 06:57:40|86240.1|86215.1|86239.7|86214.7|86241.6|86216.6|86239.5|86214.5|27
1631861870000|2021-09-17 06:57:50|86239.6|86214.6|86239.8|86214.8|86240.6|86215.6|86238.9|86213.9|26
1631861880000|2021-09-17 06:58:00|86239.9|86214.9|86242.8|86192.8|86248.3|86215.2|86229.1|86192|41
1631861890000|2021-09-17 06:58:10|86240.8|86190.8|86240.7|86190.7|86241.5|86204.3|86227|86189.4|39
1631861900000|2021-09-17 06:58:20|86240.4|86190.4|86240.2|86190.2|86240.8|86190.8|86240|86190|23
1631861910000|2021-09-17 06:58:30|86240.3|86190.3|86236.4|86211.4|86249|86211.5|86234.3|86190.3|48
1631861920000|2021-09-17 06:58:40|86235.4|86210.4|86232.4|86207.4|86245.6|86211.2|86232|86195.1|41
1631861930000|2021-09-17 06:58:50|86232|86207|86233.8|86208.8|86234.5|86209.5|86231.8|86206.8|45
1631861940000|2021-09-17 06:59:00|86233.7|86208.7|86232.8|86207.8|86245.1|86209.6|86231.4|86195.1|36
1631861950000|2021-09-17 06:59:10|86233.1|86208.1|86229.9|86204.9|86233.7|86208.7|86229.4|86204.4|39
1631861960000|2021-09-17 06:59:20|86231|86206|86231.2|86206.2|86232.2|86207.2|86230.4|86205.4|25
1631861970000|2021-09-17 06:59:30|86231.1|86206.1|86231.3|86206.3|86231.3|86206.3|86230|86205|17
1631861980000|2021-09-17 06:59:40|86244|86194|86247.4|86197.4|86247.5|86197.5|86243.8|86193.8|32
1631861990000|2021-09-17 06:59:50|86247.6|86197.6|86241.3|86191.3|86248.2|86198.2|86240.5|86190.5|35
1631862000000|2021-09-17 07:00:00|86241.4|86191.4|86228.5|86178.5|86248.9|86198.9|86227.1|86177.1|71
1631862010000|2021-09-17 07:00:10|86228.9|86178.9|86237|86187|86237|86198.6|86220.3|86175.1|68
1631862020000|2021-09-17 07:00:20|86237.6|86187.6|86227.1|86202.1|86238.1|86202.1|86222.8|86184.6|47
1631862030000|2021-09-17 07:00:30|86227|86202|86225.4|86200.4|86238.7|86202.8|86220.7|86187|58
1631862040000|2021-09-17 07:00:40|86224.7|86199.7|86217.2|86192.2|86224.7|86199.7|86213.9|86188.9|61
1631862050000|2021-09-17 07:00:50|86230.4|86180.4|86200.1|86175.1|86233.8|86191.2|86198.8|86162.9|66
1631862060000|2021-09-17 07:01:00|86200.4|86175.4|86192.3|86167.3|86209.4|86175.6|86188.7|86148.9|53
1631862070000|2021-09-17 07:01:10|86192.2|86167.2|86207.4|86157.4|86208.3|86168.8|86192.2|86154|59
1631862080000|2021-09-17 07:01:20|86207.2|86157.2|86206.6|86156.6|86207.4|86157.4|86205.4|86155.4|40
1631862090000|2021-09-17 07:01:30|86206.9|86156.9|86197|86172|86210.8|86172.8|86196.9|86156.9|52
1631862100000|2021-09-17 07:01:40|86196.9|86171.9|86206.1|86156.1|86210|86172.2|86196.9|86154.8|48
1631862110000|2021-09-17 07:01:50|86205.9|86155.9|86196.5|86146.5|86207.7|86157.7|86196.4|86146.4|61
1631862120000|2021-09-17 07:02:00|86195.6|86145.6|86169.9|86144.9|86196|86159.3|86164.1|86126.4|63
1631862130000|2021-09-17 07:02:10|86170.2|86145.2|86167|86117|86176.3|86145.3|86161.8|86116|62
1631862140000|2021-09-17 07:02:20|86166.9|86116.9|86148.6|86123.6|86167.1|86125.9|86147.1|86111.7|48
1631862150000|2021-09-17 07:02:30|86148.7|86123.7|86154.6|86104.6|86159.5|86124|86147.9|86104.4|41
1631862160000|2021-09-17 07:02:40|86154.4|86104.4|86127.5|86102.5|86155.5|86111.8|86126.7|86098.3|58
1631862170000|2021-09-17 07:02:50|86127.6|86102.6|86124.5|86099.5|86144.6|86106.8|86123.2|86087.9|53
1631862180000|2021-09-17 07:03:00|86123.5|86098.5|86130|86105|86143.9|86105.7|86121.1|86090.2|65
1631862190000|2021-09-17 07:03:10|86131.2|86106.2|86129|86104|86131.8|86106.8|86127.7|86102.7|52
1631862200000|2021-09-17 07:03:20|86129.1|86104.1|86131|86106|86132.9|86107.9|86125.5|86100.5|58
1631862210000|2021-09-17 07:03:30|86131.8|86106.8|86130.3|86105.3|86142.9|86107.1|86128.2|86090.3|59
1631862220000|2021-09-17 07:03:40|86131|86106|86132.9|86107.9|86133.5|86108.5|86129.4|86104.4|44
1631862230000|2021-09-17 07:03:50|86133.1|86108.1|86144|86094|86146.4|86108.4|86132.4|86093.6|51
1631862240000|2021-09-17 07:04:00|86144.3|86094.3|86143.5|86093.5|86144.7|86094.7|86142.5|86092.5|40
1631862250000|2021-09-17 07:04:10|86143.6|86093.6|86145.5|86095.5|86145.9|86095.9|86143.6|86093.6|40
1631862260000|2021-09-17 07:04:20|86145.8|86095.8|86130.2|86105.2|86145.8|86106.5|86128.9|86091.3|31
1631862270000|2021-09-17 07:04:30|86130.3|86105.3|86129.9|86104.9|86130.9|86105.9|86129.2|86104.2|34
1631862280000|2021-09-17 07:04:40|86128.1|86103.1|86126.9|86101.9|86140.8|86104|86125.9|86090.8|31
1631862290000|2021-09-17 07:04:50|86127.1|86102.1|86127.7|86102.7|86129.2|86104.2|86126.9|86101.9|33
1631862300000|2021-09-17 07:05:00|86128.3|86103.3|86130.1|86105.1|86130.6|86105.6|86126.3|86101.3|53
1631862310000|2021-09-17 07:05:10|86130|86105|86126.8|86101.8|86141.5|86105.5|86125.4|86091.5|48
1631862320000|2021-09-17 07:05:20|86126.7|86101.7|86129.3|86104.3|86131.4|86106.4|86125.9|86100.9|34
1631862330000|2021-09-17 07:05:30|86129.8|86104.8|86129.2|86104.2|86130.5|86105.5|86128.5|86103.5|37
1631862340000|2021-09-17 07:05:40|86128.6|86103.6|86126.3|86101.3|86129|86104|86125.7|86100.7|35
1631862350000|2021-09-17 07:05:50|86126.2|86101.2|86125.2|86100.2|86129|86104|86125.2|86100.2|30
1631862360000|2021-09-17 07:06:00|86125.3|86100.3|86117.1|86092.1|86127.3|86100.5|86115.3|86077.3|50
1631862370000|2021-09-17 07:06:10|86117.9|86092.9|86117.8|86092.8|86120.7|86095.7|86111.6|86086.6|55
1631862380000|2021-09-17 07:06:20|86117.6|86092.6|86115|86090|86117.7|86092.7|86114.8|86089.8|46
1631862390000|2021-09-17 07:06:30|86114.9|86089.9|86117.6|86092.6|86118.2|86093.2|86114.9|86089.9|46
1631862400000|2021-09-17 07:06:40|86117.4|86092.4|86121.1|86096.1|86123.3|86098.3|86117.4|86092.4|47
1631862410000|2021-09-17 07:06:50|86121.2|86096.2|86135.6|86110.6|86135.8|86110.8|86116.8|86091.8|52
1631862420000|2021-09-17 07:07:00|86135.4|86110.4|86137.4|86112.4|86140.1|86115.1|86135.4|86110.4|53
1631862430000|2021-09-17 07:07:10|86135.9|86110.9|86134.2|86109.2|86135.9|86110.9|86133.3|86108.3|35
1631862440000|2021-09-17 07:07:20|86133.4|86108.4|86138.3|86113.3|86139.4|86114.4|86132.9|86107.9|54
1631862450000|2021-09-17 07:07:30|86138.8|86113.8|86136.1|86111.1|86138.8|86113.8|86134.8|86109.8|39
1631862460000|2021-09-17 07:07:40|86135.3|86110.3|86134.6|86084.6|86142|86110.5|86133.2|86083.6|54
1631862470000|2021-09-17 07:07:50|86135.2|86085.2|86122.4|86097.4|86136.3|86097.6|86119.9|86079.4|53
1631862480000|2021-09-17 07:08:00|86122.5|86097.5|86134|86084|86134.4|86097.5|86119.9|86083.4|44
1631862490000|2021-09-17 07:08:10|86133.9|86083.9|86124.9|86074.9|86133.9|86094.2|86104.1|86069.1|63
1631862500000|2021-09-17 07:08:20|86124.7|86074.7|86131.7|86081.7|86132.5|86093.8|86117.9|86073.8|61
1631862510000|2021-09-17 07:08:30|86131.5|86081.5|86117.2|86092.2|86131.5|86093.5|86111.6|86080.3|57
1631862520000|2021-09-17 07:08:40|86118.4|86093.4|86120.1|86095.1|86122.1|86097.1|86114.4|86089.4|60
1631862530000|2021-09-17 07:08:50|86121.3|86096.3|86131.6|86081.6|86137.1|86098|86118.7|86080.4|51
1631862540000|2021-09-17 07:09:00|86132.1|86082.1|86127.2|86077.2|86132.1|86092.9|86113.3|86076.7|49
1631862550000|2021-09-17 07:09:10|86127.4|86077.4|86116.2|86091.2|86130.2|86091.6|86115.6|86076|42
1631862560000|2021-09-17 07:09:20|86115.6|86090.6|86114.8|86089.8|86116|86091|86112.8|86087.8|40
1631862570000|2021-09-17 07:09:30|86115.7|86090.7|86114.1|86089.1|86116.9|86091.9|86112.5|86087.5|56
1631862580000|2021-09-17 07:09:40|86116.3|86091.3|86120|86095|86120.7|86095.7|86112.2|86087.2|53
1631862590000|2021-09-17 07:09:50|86118.8|86093.8|86126.5|86101.5|86139.3|86101.5|86118.8|86087.2|59
1631862600000|2021-09-17 07:10:00|86128|86103|86138.6|86088.6|86140.5|86103|86125.5|86087.2|58
1631862610000|2021-09-17 07:10:10|86138.2|86088.2|86130.9|86080.9|86138.6|86097.6|86119.8|86080.1|47
1631862620000|2021-09-17 07:10:20|86131.2|86081.2|86133.2|86083.2|86134.1|86084.1|86130.2|86080.2|52
1631862630000|2021-09-17 07:10:30|86133.3|86083.3|86117|86092|86134.1|86094|86117|86080.6|43
1631862640000|2021-09-17 07:10:40|86117.3|86092.3|86117.6|86067.6|86129.3|86092.3|86102.8|86065.4|60
1631862650000|2021-09-17 07:10:50|86117.4|86067.4|86126|86076|86126.3|86076.3|86114.8|86064.8|62
1631862660000|2021-09-17 07:11:00|86125.7|86075.7|86111.6|86086.6|86127.2|86088.4|86111|86072.3|52
1631862670000|2021-09-17 07:11:10|86112.9|86087.9|86129.8|86079.8|86130.5|86093.6|86112|86076.7|53
1631862680000|2021-09-17 07:11:20|86129.7|86079.7|86115.2|86090.2|86130.8|86091.5|86114|86079.5|49
1631862690000|2021-09-17 07:11:30|86115.3|86090.3|86112.8|86087.8|86115.3|86090.3|86112.8|86087.8|38
1631862700000|2021-09-17 07:11:40|86112.9|86087.9|86113.4|86088.4|86113.7|86088.7|86111.7|86086.7|30
1631862710000|2021-09-17 07:11:50|86112|86087|86121.8|86071.8|86125.2|86088.3|86111.9|86070.9|32
1631862720000|2021-09-17 07:12:00|86123.2|86073.2|86119.5|86069.5|86123.6|86085.6|86107.2|86069.5|41
1631862730000|2021-09-17 07:12:10|86119.4|86069.4|86109.7|86059.7|86119.8|86072.3|86097.3|86059.3|50
1631862740000|2021-09-17 07:12:20|86109.9|86059.9|86109.1|86059.1|86110.4|86060.4|86108.1|86058.1|40
1631862750000|2021-09-17 07:12:30|86109.8|86059.8|86105.6|86055.6|86110.3|86060.3|86105|86055|54
1631862760000|2021-09-17 07:12:40|86094.3|86069.3|86104.4|86054.4|86104.7|86069.3|86090|86052.3|44
1631862770000|2021-09-17 07:12:50|86104.3|86054.3|86088|86063|86104.8|86066.5|86082.5|86048|59
1631862780000|2021-09-17 07:13:00|86088.9|86063.9|86098|86048|86101.5|86064|86081.7|86044.7|50
1631862790000|2021-09-17 07:13:10|86099.2|86049.2|86090.7|86040.7|86099.2|86055.3|86077.4|86040.7|63
1631862800000|2021-09-17 07:13:20|86091|86041|86090.1|86040.1|86092.6|86042.6|86089|86039|55
1631862810000|2021-09-17 07:13:30|86078.6|86053.6|86092|86042|86092|86054.4|86074|86035.8|43
1631862820000|2021-09-17 07:13:40|86092.2|86042.2|86093.3|86043.3|86093.3|86043.3|86087.6|86037.6|54
1631862830000|2021-09-17 07:13:50|86093.5|86043.5|86089.6|86039.6|86094.1|86052.2|86072.5|86036.8|64
1631862840000|2021-09-17 07:14:00|86090.2|86040.2|86083.3|86033.3|86090.2|86052.9|86068.5|86032.6|57
1631862850000|2021-09-17 07:14:10|86083.4|86033.4|86067.1|86042.1|86083.7|86043.7|86065.3|86026.9|56
1631862860000|2021-09-17 07:14:20|86067|86042|86072|86022|86074.6|86042.2|86060.3|86022|58
1631862870000|2021-09-17 07:14:30|86073.5|86023.5|86068|86043|86080|86043.1|86059.1|86023.3|61
1631862880000|2021-09-17 07:14:40|86066.4|86041.4|86090.2|86040.2|86090.3|86046.8|86065.6|86034.4|56
1631862890000|2021-09-17 07:14:50|86091.4|86041.4|86091.3|86041.3|86093.6|86043.6|86089.8|86039.8|49
1631862900000|2021-09-17 07:15:00|86092.2|86042.2|86099.8|86049.8|86100.6|86060.6|86085.6|86041.6|48
1631862910000|2021-09-17 07:15:10|86100.2|86050.2|86097.6|86047.6|86100.5|86060.9|86083.8|86044.6|50
1631862920000|2021-09-17 07:15:20|86097.8|86047.8|86074.7|86049.7|86098.5|86050.8|86074.7|86025.5|64
1631862930000|2021-09-17 07:15:30|86075.4|86050.4|86077|86052|86079.5|86054.5|86073.5|86048.5|42
1631862940000|2021-09-17 07:15:40|86077.1|86052.1|86071.5|86046.5|86083.5|86052.4|86070.7|86031.3|44
1631862950000|2021-09-17 07:15:50|86070.9|86045.9|86088.9|86038.9|86088.9|86049.5|86070.4|86036.8|37
1631862960000|2021-09-17 07:16:00|86076.3|86051.3|86085.7|86035.7|86091.3|86053.8|86075.1|86034.5|51
1631862970000|2021-09-17 07:16:10|86086.2|86036.2|86089|86039|86090|86052|86073.8|86036.2|49
1631862980000|2021-09-17 07:16:20|86089.6|86039.6|86072.5|86047.5|86089.8|86049.3|86072.5|86039.4|47
1631862990000|2021-09-17 07:16:30|86073|86048|86076.6|86051.6|86077.6|86052.6|86072.4|86047.4|37
1631863000000|2021-09-17 07:16:40|86076.5|86051.5|86075|86050|86078|86053|86073.8|86048.8|45
1631863010000|2021-09-17 07:16:50|86075.2|86050.2|86078.1|86053.1|86078.6|86053.6|86073.9|86048.9|41
1631863020000|2021-09-17 07:17:00|86078.3|86053.3|86077.3|86052.3|86078.3|86053.3|86076.8|86051.8|28
1631863030000|2021-09-17 07:17:10|86077.2|86052.2|86080.4|86055.4|86092.9|86055.8|86077.2|86041.9|36
1631863040000|2021-09-17 07:17:20|86080.2|86055.2|86079.9|86054.9|86080.3|86055.3|86079.6|86054.6|24
1631863050000|2021-09-17 07:17:30|86080|86055|86080.9|86055.9|86080.9|86055.9|86079.2|86054.2|36
1631863060000|2021-09-17 07:17:40|86081|86056|86092.3|86067.3|86093.5|86068.5|86081|86056|42
1631863070000|2021-09-17 07:17:50|86092.9|86067.9|86096.7|86071.7|86097.9|86072.9|86092.9|86067.9|47
1631863080000|2021-09-17 07:18:00|86096.4|86071.4|86093.6|86068.6|86098.4|86073.4|86093.6|86068.6|30
1631863090000|2021-09-17 07:18:10|86094|86069|86093.8|86068.8|86094.6|86069.6|86093.5|86068.5|33
1631863100000|2021-09-17 07:18:20|86093.6|86068.6|86107.2|86082.2|86107.2|86082.2|86092.8|86067.8|43
1631863110000|2021-09-17 07:18:30|86107.1|86082.1|86102.5|86077.5|86107.1|86082.1|86102.1|86077.1|38
1631863120000|2021-09-17 07:18:40|86102.3|86077.3|86105.3|86080.3|86105.3|86080.3|86100.6|86075.6|33
1631863130000|2021-09-17 07:18:50|86105.1|86080.1|86109.8|86084.8|86111.7|86086.7|86104.4|86079.4|49
1631863140000|2021-09-17 07:19:00|86109.4|86084.4|86117|86092|86126.4|86092.7|86109.4|86076.4|50
1631863150000|2021-09-17 07:19:10|86117.4|86092.4|86117.8|86092.8|86118.3|86093.3|86116.8|86091.8|32
1631863160000|2021-09-17 07:19:20|86117.7|86092.7|86107.2|86082.2|86126.2|86092.7|86104.8|86076.2|58
1631863170000|2021-09-17 07:19:30|86107.3|86082.3|86105.1|86080.1|86107.4|86082.4|86102.8|86077.8|59
1631863180000|2021-09-17 07:19:40|86105.5|86080.5|86109.6|86084.6|86110.1|86085.1|86105.5|86080.5|52
1631863190000|2021-09-17 07:19:50|86110.8|86085.8|86109.3|86084.3|86113.1|86088.1|86106.3|86081.3|58
1631863200000|2021-09-17 07:20:00|86110.5|86085.5|86109.4|86084.4|86112.7|86087.7|86109.4|86084.4|58
1631863210000|2021-09-17 07:20:10|86110.6|86085.6|86111.8|86086.8|86112.4|86087.4|86109.4|86084.4|46
1631863220000|2021-09-17 07:20:20|86111.6|86086.6|86115|86090|86128.2|86091.3|86110.5|86076.4|51
1631863230000|2021-09-17 07:20:30|86114.5|86089.5|86117.6|86092.6|86129.4|86093.1|86113.3|86077.4|42
1631863240000|2021-09-17 07:20:40|86117.5|86092.5|86115.9|86090.9|86128.1|86092.8|86112.6|86078.1|45
1631863250000|2021-09-17 07:20:50|86116.5|86091.5|86115.4|86090.4|86129.4|86092.2|86113.4|86074.5|39
1631863260000|2021-09-17 07:21:00|86114.8|86089.8|86112|86087|86118|86093|86112|86087|47
1631863270000|2021-09-17 07:21:10|86112.1|86087.1|86110.5|86085.5|86112.1|86087.1|86110|86085|34
1631863280000|2021-09-17 07:21:20|86110.4|86085.4|86083.8|86058.8|86110.6|86085.6|86082.9|86048.3|50
1631863290000|2021-09-17 07:21:30|86083.6|86058.6|86088.3|86038.3|86092.3|86058.8|86081|86037.9|46
1631863300000|2021-09-17 07:21:40|86088.5|86038.5|86088.8|86038.8|86092|86042|86088|86038|37
1631863310000|2021-09-17 07:21:50|86089|86039|86089.6|86039.6|86090.5|86040.5|86088.5|86038.5|32
1631863320000|2021-09-17 07:22:00|86089.8|86039.8|86079.8|86054.8|86092.4|86055.6|86079.4|86037.2|38
1631863330000|2021-09-17 07:22:10|86079.7|86054.7|86085.8|86035.8|86088.1|86054.7|86075.5|86035.5|49
1631863340000|2021-09-17 07:22:20|86085.9|86035.9|86074.3|86049.3|86089.1|86052.1|86074|86035.9|44
1631863350000|2021-09-17 07:22:30|86074.1|86049.1|86076.7|86051.7|86089.7|86052.3|86073.3|86036|39
1631863360000|2021-09-17 07:22:40|86076.5|86051.5|86070.8|86045.8|86089.1|86051.5|86069.8|86033.3|39
1631863370000|2021-09-17 07:22:50|86070.6|86045.6|86071.1|86046.1|86084.6|86047|86069.2|86032.1|37
1631863380000|2021-09-17 07:23:00|86071.4|86046.4|86070.3|86045.3|86083.2|86046.9|86067.8|86030.7|38
1631863390000|2021-09-17 07:23:10|86069.9|86044.9|86081.9|86031.9|86085|86045.3|86069.8|86030.7|35
1631863400000|2021-09-17 07:23:20|86081.6|86031.6|86076.4|86026.4|86081.8|86040.8|86064.2|86026.4|42
1631863410000|2021-09-17 07:23:30|86077.5|86027.5|86050.2|86025.2|86077.8|86027.8|86050.2|86012.2|53
1631863420000|2021-09-17 07:23:40|86045.2|86020.2|86045.5|86020.5|86056.7|86020.5|86040.8|86002.7|57
1631863430000|2021-09-17 07:23:50|86045.4|86020.4|86044.2|86019.2|86046.8|86021.8|86044|86019|40
1631863440000|2021-09-17 07:24:00|86044.7|86019.7|86045.4|86020.4|86045.8|86020.8|86043|86018|44
1631863450000|2021-09-17 07:24:10|86045.6|86020.6|86061.3|86011.3|86062|86024.2|86044.2|86010.4|48
1631863460000|2021-09-17 07:24:20|86061.2|86011.2|86052.1|86027.1|86064.6|86027.4|86051.4|86011.2|41
1631863470000|2021-09-17 07:24:30|86052.4|86027.4|86054.3|86029.3|86054.9|86029.9|86052|86027|37
1631863480000|2021-09-17 07:24:40|86054.4|86029.4|86061.3|86036.3|86071.7|86036.5|86054|86020.2|43
1631863490000|2021-09-17 07:24:50|86061.5|86036.5|86060.6|86035.6|86061.9|86036.9|86059.9|86034.9|36
1631863500000|2021-09-17 07:25:00|86060.2|86035.2|86057.2|86032.2|86060.2|86035.2|86055.4|86030.4|50
1631863510000|2021-09-17 07:25:10|86056.9|86031.9|86069.4|86044.4|86071.1|86046.1|86056.4|86031.4|44
1631863520000|2021-09-17 07:25:20|86070.9|86045.9|86081.4|86056.4|86095.4|86058.6|86070.9|86040.2|65
1631863530000|2021-09-17 07:25:30|86083.7|86058.7|86087.7|86062.7|86088.9|86063.9|86081.7|86056.7|50
1631863540000|2021-09-17 07:25:40|86088|86063|86091.6|86066.6|86104.1|86067.4|86087.4|86054.1|45
1631863550000|2021-09-17 07:25:50|86091.9|86066.9|86106.6|86056.6|86108.3|86069.2|86090.7|86056.2|46
1631863560000|2021-09-17 07:26:00|86094.2|86069.2|86094.5|86069.5|86100.7|86075.7|86093.4|86068.4|36
1631863570000|2021-09-17 07:26:10|86094.8|86069.8|86090.1|86065.1|86094.9|86069.9|86088.1|86063.1|42
1631863580000|2021-09-17 07:26:20|86089.5|86064.5|86087.5|86062.5|86096|86064.5|86082.6|86046|39
1631863590000|2021-09-17 07:26:30|86085.6|86060.6|86092.4|86067.4|86104.8|86069|86085.1|86054.8|46
1631863600000|2021-09-17 07:26:40|86092.3|86067.3|86089.4|86064.4|86092.4|86067.4|86089.1|86064.1|42
1631863610000|2021-09-17 07:26:50|86089.1|86064.1|86086.7|86061.7|86100.2|86064.5|86086|86050.2|36
1631863620000|2021-09-17 07:27:00|86087.2|86062.2|86088.8|86063.8|86089.4|86064.4|86085.9|86060.9|50
1631863630000|2021-09-17 07:27:10|86088.7|86063.7|86088.9|86063.9|86090|86065|86088.5|86063.5|27
1631863640000|2021-09-17 07:27:20|86089.2|86064.2|86090.6|86065.6|86103.6|86066.3|86087.4|86053|40
1631863650000|2021-09-17 07:27:30|86090.4|86065.4|86087.9|86062.9|86090.4|86065.4|86085.8|86060.8|39
1631863660000|2021-09-17 07:27:40|86087.2|86062.2|86089.4|86064.4|86090.7|86065.7|86087|86062|40
1631863670000|2021-09-17 07:27:50|86088.7|86063.7|86088.3|86063.3|86089.4|86064.4|86085.9|86060.9|38
1631863680000|2021-09-17 07:28:00|86088.4|86063.4|86084.4|86059.4|86088.7|86063.7|86082.9|86057.9|44
1631863690000|2021-09-17 07:28:10|86084.5|86059.5|86088|86063|86089.3|86064.3|86084.3|86059.3|43
1631863700000|2021-09-17 07:28:20|86087.5|86062.5|86093.1|86068.1|86102|86068.1|86087.1|86050.9|33
1631863710000|2021-09-17 07:28:30|86092.4|86067.4|86093.9|86068.9|86094.4|86069.4|86091.5|86066.5|48
1631863720000|2021-09-17 07:28:40|86094.2|86069.2|86098.1|86073.1|86099.2|86074.2|86092.4|86067.4|37
1631863730000|2021-09-17 07:28:50|86097.9|86072.9|86102.9|86077.9|86102.9|86077.9|86097.9|86072.9|42
1631863740000|2021-09-17 07:29:00|86102.4|86077.4|86114.8|86064.8|86115.9|86081.1|86101.4|86064.4|59
1631863750000|2021-09-17 07:29:10|86115.2|86065.2|86105.7|86080.7|86116.4|86082.5|86103.4|86065.1|36
1631863760000|2021-09-17 07:29:20|86105.1|86080.1|86105.8|86080.8|86106|86081|86103.9|86078.9|36
1631863770000|2021-09-17 07:29:30|86105.6|86080.6|86106.7|86081.7|86106.7|86081.7|86104.3|86079.3|29
1631863780000|2021-09-17 07:29:40|86108.4|86083.4|86110.7|86085.7|86111.9|86086.9|86106.1|86081.1|46
1631863790000|2021-09-17 07:29:50|86110.3|86085.3|86113.2|86088.2|86114.9|86089.9|86109.7|86084.7|43
1631863800000|2021-09-17 07:30:00|86112.9|86087.9|86115.5|86090.5|86116.6|86091.6|86112.9|86087.9|50
1631863810000|2021-09-17 07:30:10|86115.3|86090.3|86114.2|86089.2|86117|86092|86114.1|86089.1|29
1631863820000|2021-09-17 07:30:20|86114.3|86089.3|86115.3|86090.3|86116.8|86091.8|86113.9|86088.9|28
1631863830000|2021-09-17 07:30:30|86115|86090|86109.6|86084.6|86115.7|86090.7|86108.7|86083.7|49
1631863840000|2021-09-17 07:30:40|86109.5|86084.5|86110.2|86085.2|86110.8|86085.8|86108.3|86083.3|37
1631863850000|2021-09-17 07:30:50|86110.3|86085.3|86103.2|86078.2|86110.3|86085.3|86100.6|86075.6|40
1631863860000|2021-09-17 07:31:00|86103.5|86078.5|86102.9|86077.9|86104.4|86079.4|86102.5|86077.5|39
1631863870000|2021-09-17 07:31:10|86103|86078|86102.4|86077.4|86103.3|86078.3|86101.3|86076.3|42
1631863880000|2021-09-17 07:31:20|86102.6|86077.6|86099.3|86074.3|86102.6|86077.6|86096.4|86071.4|49
1631863890000|2021-09-17 07:31:30|86099.1|86074.1|86096.7|86071.7|86108.6|86074.1|86094.7|86058.6|43
1631863900000|2021-09-17 07:31:40|86096.8|86071.8|86102|86077|86102|86077|86093.9|86068.9|51
1631863910000|2021-09-17 07:31:50|86101.3|86076.3|86100.1|86075.1|86102.6|86077.6|86100.1|86075.1|48
1631863920000|2021-09-17 07:32:00|86099.9|86074.9|86103.7|86078.7|86104.4|86079.4|86099.7|86074.7|55
1631863930000|2021-09-17 07:32:10|86103.9|86078.9|86107|86082|86107|86082|86102.5|86077.5|44
1631863940000|2021-09-17 07:32:20|86108|86083|86119.7|86094.7|86129.9|86094.9|86107.7|86079.7|54
1631863950000|2021-09-17 07:32:30|86119.6|86094.6|86119.2|86094.2|86120.2|86095.2|86117.6|86092.6|46
1631863960000|2021-09-17 07:32:40|86119.6|86094.6|86120|86095|86120.9|86095.9|86119.4|86094.4|26
1631863970000|2021-09-17 07:32:50|86120.1|86095.1|86126.5|86101.5|86126.5|86101.5|86119.9|86094.9|31
1631863980000|2021-09-17 07:33:00|86125.9|86100.9|86122.4|86097.4|86126.3|86101.3|86122.3|86097.3|36
1631863990000|2021-09-17 07:33:10|86122.5|86097.5|86123.3|86098.3|86123.4|86098.4|86121.8|86096.8|40
1631864000000|2021-09-17 07:33:20|86123.9|86098.9|86122.5|86097.5|86124.7|86099.7|86122.4|86097.4|41
1631864010000|2021-09-17 07:33:30|86122.6|86097.6|86106.8|86081.8|86122.6|86097.6|86105.4|86072.1|51
1631864020000|2021-09-17 07:33:40|86106.4|86081.4|86109.1|86084.1|86109.7|86084.7|86106.4|86081.4|37
1631864030000|2021-09-17 07:33:50|86109.3|86084.3|86106.4|86081.4|86109.6|86084.6|86106.4|86081.4|33
1631864040000|2021-09-17 07:34:00|86107.7|86082.7|86110.5|86085.5|86110.8|86085.8|86107.7|86082.7|36
1631864050000|2021-09-17 07:34:10|86109.5|86084.5|86112.5|86087.5|86113.4|86088.4|86109|86084|44
1631864060000|2021-09-17 07:34:20|86112.3|86087.3|86114.4|86089.4|86114.8|86089.8|86111.7|86086.7|49
1631864070000|2021-09-17 07:34:30|86113.8|86088.8|86111.5|86086.5|86114.3|86089.3|86110.2|86085.2|38
1631864080000|2021-09-17 07:34:40|86111.3|86086.3|86112.7|86087.7|86115.3|86090.3|86111.2|86086.2|32
1631864090000|2021-09-17 07:34:50|86112.6|86087.6|86116.1|86091.1|86117.1|86092.1|86112.6|86087.6|49
1631864100000|2021-09-17 07:35:00|86115.6|86090.6|86114.6|86089.6|86117|86092|86113.2|86088.2|43
1631864110000|2021-09-17 07:35:10|86114.8|86089.8|86116.2|86091.2|86116.5|86091.5|86114.5|86089.5|30
1631864120000|2021-09-17 07:35:20|86116.1|86091.1|86118.1|86093.1|86130.5|86094.3|86115|86079|44
1631864130000|2021-09-17 07:35:30|86118|86093|86117|86092|86120|86095|86116.4|86091.4|44
1631864140000|2021-09-17 07:35:40|86116.7|86091.7|86107.9|86082.9|86116.7|86091.7|86106|86081|44
1631864150000|2021-09-17 07:35:50|86107.6|86082.6|86107.9|86082.9|86109.1|86084.1|86104.5|86079.5|39
1631864160000|2021-09-17 07:36:00|86108.2|86083.2|86110.9|86085.9|86111.2|86086.2|86108|86083|35
1631864170000|2021-09-17 07:36:10|86111.3|86086.3|86137.7|86087.7|86138|86100.7|86111.1|86086.1|49
1631864180000|2021-09-17 07:36:20|86137.6|86087.6|86127.2|86102.2|86138.6|86103.5|86126.1|86087.6|42
1631864190000|2021-09-17 07:36:30|86127.4|86102.4|86123.7|86098.7|86127.7|86102.7|86123|86098|47
1631864200000|2021-09-17 07:36:40|86124.9|86099.9|86125|86100|86136.1|86100|86118.1|86081.2|52
1631864210000|2021-09-17 07:36:50|86124.7|86099.7|86121.7|86096.7|86124.7|86099.7|86121.5|86096.5|25
1631864220000|2021-09-17 07:37:00|86120.9|86095.9|86123.4|86098.4|86124.3|86099.3|86120.9|86095.9|47
1631864230000|2021-09-17 07:37:10|86123.5|86098.5|86123|86098|86123.5|86098.5|86122.2|86097.2|36
1631864240000|2021-09-17 07:37:20|86123.1|86098.1|86122.1|86097.1|86123.7|86098.7|86119.6|86094.6|43
1631864250000|2021-09-17 07:37:30|86122.3|86097.3|86122.2|86097.2|86123.1|86098.1|86121.6|86096.6|38
1631864260000|2021-09-17 07:37:40|86122.3|86097.3|86118.7|86093.7|86122.3|86097.3|86118.3|86093.3|44
1631864270000|2021-09-17 07:37:50|86118.6|86093.6|86119.2|86094.2|86120|86095|86118.2|86093.2|38
1631864280000|2021-09-17 07:38:00|86119.1|86094.1|86118.4|86093.4|86119.7|86094.7|86118.3|86093.3|28
1631864290000|2021-09-17 07:38:10|86118.3|86093.3|86119.7|86094.7|86120.3|86095.3|86117.6|86092.6|40
1631864300000|2021-09-17 07:38:20|86119.6|86094.6|86138.9|86088.9|86139.7|86101.2|86118.6|86087.6|40
1631864310000|2021-09-17 07:38:30|86139.6|86089.6|86127.5|86102.5|86140|86103|86126.4|86089.1|40
1631864320000|2021-09-17 07:38:40|86128.3|86103.3|86123.4|86098.4|86128.4|86103.4|86123.1|86098.1|32
1631864330000|2021-09-17 07:38:50|86123.7|86098.7|86123.1|86098.1|86124.3|86099.3|86122.2|86097.2|31
1631864340000|2021-09-17 07:39:00|86123.8|86098.8|86125.2|86100.2|86125.6|86100.6|86123.8|86098.8|30
1631864350000|2021-09-17 07:39:10|86125.1|86100.1|86126.1|86101.1|86126.1|86101.1|86125|86100|11
1631864360000|2021-09-17 07:39:20|86126|86101|86125.1|86100.1|86126.1|86101.1|86124.4|86099.4|28
1631864370000|2021-09-17 07:39:30|86124.8|86099.8|86125.6|86100.6|86127.5|86102.5|86124.6|86099.6|30
1631864380000|2021-09-17 07:39:40|86125.5|86100.5|86130|86105|86131|86106|86125.5|86100.5|47
1631864390000|2021-09-17 07:39:50|86129.9|86104.9|86129.3|86104.3|86130.1|86105.1|86127.1|86102.1|31
1631864400000|2021-09-17 07:40:00|86129.5|86104.5|86130.7|86105.7|86131.1|86106.1|86129.4|86104.4|38
1631864410000|2021-09-17 07:40:10|86130.9|86105.9|86130.4|86105.4|86130.9|86105.9|86128.3|86103.3|38
1631864420000|2021-09-17 07:40:20|86130.3|86105.3|86130.9|86105.9|86132.1|86107.1|86128.4|86103.4|33
1631864430000|2021-09-17 07:40:30|86131.1|86106.1|86132.3|86107.3|86133.8|86108.8|86129.9|86104.9|48
1631864440000|2021-09-17 07:40:40|86132.5|86107.5|86132.2|86107.2|86132.5|86107.5|86128.2|86103.2|54
1631864450000|2021-09-17 07:40:50|86132.4|86107.4|86134.4|86109.4|86134.4|86109.4|86131.3|86106.3|33
1631864460000|2021-09-17 07:41:00|86134.7|86109.7|86134.3|86109.3|86135.2|86110.2|86134.2|86109.2|25
1631864470000|2021-09-17 07:41:10|86134.4|86109.4|86132.7|86107.7|86135.4|86110.4|86132.5|86107.5|21
1631864480000|2021-09-17 07:41:20|86132.6|86107.6|86135.3|86110.3|86136.6|86111.6|86131.6|86106.6|48
1631864490000|2021-09-17 07:41:30|86135.5|86110.5|86134.9|86109.9|86135.9|86110.9|86134.8|86109.8|36
1631864500000|2021-09-17 07:41:40|86135.2|86110.2|86134.3|86109.3|86135.4|86110.4|86131.6|86106.6|45
1631864510000|2021-09-17 07:41:50|86133.8|86108.8|86134.5|86109.5|86135.2|86110.2|86133.1|86108.1|30
1631864520000|2021-09-17 07:42:00|86134.7|86109.7|86135.9|86110.9|86136.3|86111.3|86133.3|86108.3|32
1631864530000|2021-09-17 07:42:10|86135.6|86110.6|86139.5|86114.5|86139.7|86114.7|86134.9|86109.9|18
1631864540000|2021-09-17 07:42:20|86140.4|86115.4|86147.4|86122.4|86157.2|86123.5|86140.2|86106.9|48
1631864550000|2021-09-17 07:42:30|86147.7|86122.7|86150.4|86125.4|86151.5|86126.5|86146.7|86121.7|47
1631864560000|2021-09-17 07:42:40|86150.1|86125.1|86150.2|86125.2|86150.7|86125.7|86149.4|86124.4|28
1631864570000|2021-09-17 07:42:50|86150.1|86125.1|86151.5|86126.5|86151.5|86126.5|86150|86125|24
1631864580000|2021-09-17 07:43:00|86151.2|86126.2|86150.9|86125.9|86151.4|86126.4|86150.9|86125.9|20
1631864590000|2021-09-17 07:43:10|86150.7|86125.7|86154.4|86129.4|86154.4|86129.4|86150.7|86125.7|37
1631864600000|2021-09-17 07:43:20|86154.7|86129.7|86151|86126|86154.7|86129.7|86148.9|86123.9|42
1631864610000|2021-09-17 07:43:30|86151.1|86126.1|86152.2|86127.2|86153.6|86128.6|86150.3|86125.3|36
1631864620000|2021-09-17 07:43:40|86152.6|86127.6|86156.8|86131.8|86157.4|86132.4|86152.6|86127.6|37
1631864630000|2021-09-17 07:43:50|86157.2|86132.2|86154.5|86129.5|86158|86133|86153.3|86128.3|36
1631864640000|2021-09-17 07:44:00|86154.4|86129.4|86152.8|86127.8|86154.6|86129.6|86152.4|86127.4|27
1631864650000|2021-09-17 07:44:10|86152.9|86127.9|86151.5|86126.5|86153.8|86128.8|86149.8|86124.8|30
1631864660000|2021-09-17 07:44:20|86151.4|86126.4|86151.4|86126.4|86151.4|86126.4|86149.6|86124.6|30
1631864670000|2021-09-17 07:44:30|86151.3|86126.3|86161.3|86111.3|86162.2|86127.2|86149.8|86110.9|34
1631864680000|2021-09-17 07:44:40|86161.6|86111.6|86150.1|86125.1|86163.6|86125.4|86148.6|86111.6|35
1631864690000|2021-09-17 07:44:50|86150.2|86125.2|86151|86126|86151|86126|86149.6|86124.6|21
1631864700000|2021-09-17 07:45:00|86150.2|86125.2|86148.2|86123.2|86161.5|86125.8|86147.8|86109.2|49
1631864710000|2021-09-17 07:45:10|86148.3|86123.3|86149.4|86124.4|86150.9|86125.9|86148.3|86123.3|33
1631864720000|2021-09-17 07:45:20|86149.6|86124.6|86150.9|86125.9|86151|86126|86148.8|86123.8|23
1631864730000|2021-09-17 07:45:30|86151.1|86126.1|86151.4|86126.4|86151.7|86126.7|86149.7|86124.7|20
1631864740000|2021-09-17 07:45:40|86151.3|86126.3|86153.2|86128.2|86154.4|86129.4|86150.7|86125.7|34
1631864750000|2021-09-17 07:45:50|86153.4|86128.4|86156|86131|86158.4|86133.4|86152.6|86127.6|44
1631864760000|2021-09-17 07:46:00|86156.8|86131.8|86156.4|86131.4|86157.1|86132.1|86154.7|86129.7|37
1631864770000|2021-09-17 07:46:10|86156.3|86131.3|86155.7|86130.7|86156.7|86131.7|86155.3|86130.3|23
1631864780000|2021-09-17 07:46:20|86155.4|86130.4|86156.2|86131.2|86157.6|86132.6|86155.3|86130.3|25
1631864790000|2021-09-17 07:46:30|86156.8|86131.8|86165|86140|86166.3|86141.3|86156.5|86131.5|50
1631864800000|2021-09-17 07:46:40|86165.6|86140.6|86163|86138|86165.6|86140.6|86162.4|86137.4|26
1631864810000|2021-09-17 07:46:50|86162.7|86137.7|86165.2|86140.2|86166.3|86141.3|86162.1|86137.1|32
1631864820000|2021-09-17 07:47:00|86165.3|86140.3|86166.7|86141.7|86166.7|86141.7|86164.6|86139.6|27
1631864830000|2021-09-17 07:47:10|86166.1|86141.1|86167.5|86142.5|86167.5|86142.5|86164.1|86139.1|28
1631864840000|2021-09-17 07:47:20|86167.3|86142.3|86166.4|86141.4|86167.3|86142.3|86165.7|86140.7|19
1631864850000|2021-09-17 07:47:30|86167.4|86142.4|86169.7|86144.7|86170.2|86145.2|86166|86141|39
1631864860000|2021-09-17 07:47:40|86169.3|86144.3|86167|86142|86169.3|86144.3|86163.9|86138.9|61
1631864870000|2021-09-17 07:47:50|86167.1|86142.1|86167.3|86142.3|86167.5|86142.5|86165|86140|40
1631864880000|2021-09-17 07:48:00|86167.1|86142.1|86167.2|86142.2|86167.9|86142.9|86166.2|86141.2|34
1631864890000|2021-09-17 07:48:10|86166.3|86141.3|86165.9|86140.9|86171|86146|86165.7|86140.7|44
1631864900000|2021-09-17 07:48:20|86167.2|86142.2|86166.7|86141.7|86168.1|86143.1|86166.1|86141.1|20
1631864910000|2021-09-17 07:48:30|86166|86141|86166.4|86141.4|86167.3|86142.3|86165.6|86140.6|18
1631864920000|2021-09-17 07:48:40|86166.5|86141.5|86172.8|86147.8|86172.8|86147.8|86166.5|86141.5|31
1631864930000|2021-09-17 07:48:50|86172.4|86147.4|86172|86147|86175|86150|86168.7|86143.7|36
1631864940000|2021-09-17 07:49:00|86170.9|86145.9|86174.7|86149.7|86174.7|86149.7|86170.2|86145.2|44
1631864950000|2021-09-17 07:49:10|86173.6|86148.6|86173.5|86148.5|86175.7|86150.7|86173.1|86148.1|32
1631864960000|2021-09-17 07:49:20|86173.7|86148.7|86174.4|86149.4|86175.2|86150.2|86173.3|86148.3|26
1631864970000|2021-09-17 07:49:30|86174.6|86149.6|86175.4|86150.4|86176|86151|86173.9|86148.9|26
1631864980000|2021-09-17 07:49:40|86175.5|86150.5|86175.5|86150.5|86175.5|86150.5|86174.2|86149.2|23
1631864990000|2021-09-17 07:49:50|86175.7|86150.7|86175.4|86150.4|86175.8|86150.8|86175.3|86150.3|17
1631865000000|2021-09-17 07:50:00|86175.1|86150.1|86175.4|86150.4|86176.3|86151.3|86175.1|86150.1|23
1631865010000|2021-09-17 07:50:10|86175.6|86150.6|86175.1|86150.1|86175.8|86150.8|86171.1|86146.1|28
1631865020000|2021-09-17 07:50:20|86174.6|86149.6|86175.3|86150.3|86175.7|86150.7|86174|86149|27
1631865030000|2021-09-17 07:50:30|86173.1|86148.1|86185.8|86135.8|86188|86150.3|86172.9|86135.7|22
1631865040000|2021-09-17 07:50:40|86185.9|86135.9|86178.3|86153.3|86187|86153.6|86176.5|86135.9|42
1631865050000|2021-09-17 07:50:50|86178.2|86153.2|86177.1|86152.1|86179.3|86154.3|86177.1|86152.1|27
1631865060000|2021-09-17 07:51:00|86177|86152|86177.9|86152.9|86178.4|86153.4|86176.7|86151.7|20
1631865070000|2021-09-17 07:51:10|86178|86153|86174.5|86149.5|86178.3|86153.3|86174.5|86149.5|26
1631865080000|2021-09-17 07:51:20|86174.7|86149.7|86175|86150|86175.3|86150.3|86172.3|86147.3|36
1631865090000|2021-09-17 07:51:30|86175.1|86150.1|86174.3|86149.3|86176|86151|86173.8|86148.8|27
1631865100000|2021-09-17 07:51:40|86174.5|86149.5|86169.3|86144.3|86175.1|86150.1|86167.7|86142.7|39
1631865110000|2021-09-17 07:51:50|86168.8|86143.8|86172.4|86147.4|86173.5|86148.5|86168.8|86143.8|33
1631865120000|2021-09-17 07:52:00|86172.2|86147.2|86174.8|86149.8|86175.8|86150.8|86172.2|86147.2|25
1631865130000|2021-09-17 07:52:10|86174.9|86149.9|86161.8|86136.8|86175.5|86150.5|86161.8|86136.8|45
1631865140000|2021-09-17 07:52:20|86161.1|86136.1|86158|86133|86170.5|86136.8|86157.9|86120.5|42
1631865150000|2021-09-17 07:52:30|86157.9|86132.9|86158.3|86133.3|86158.5|86133.5|86157|86132|29
1631865160000|2021-09-17 07:52:40|86158.4|86133.4|86159.3|86134.3|86161.5|86136.5|86157.4|86132.4|43
1631865170000|2021-09-17 07:52:50|86158.9|86133.9|86159.8|86134.8|86159.8|86134.8|86158.6|86133.6|21
1631865180000|2021-09-17 07:53:00|86159.6|86134.6|86157.4|86132.4|86159.7|86134.7|86157.3|86132.3|35
1631865190000|2021-09-17 07:53:10|86157.2|86132.2|86155.7|86130.7|86157.5|86132.5|86153.8|86128.8|34
1631865200000|2021-09-17 07:53:20|86155.6|86130.6|86157.4|86132.4|86157.6|86132.6|86155.6|86130.6|28
1631865210000|2021-09-17 07:53:30|86157.3|86132.3|86157.9|86132.9|86158.1|86133.1|86157.3|86132.3|19
1631865220000|2021-09-17 07:53:40|86158.1|86133.1|86157.9|86132.9|86158.1|86133.1|86157.7|86132.7|13
1631865230000|2021-09-17 07:53:50|86157.8|86132.8|86155.4|86130.4|86158.4|86133.4|86155.3|86130.3|27
1631865240000|2021-09-17 07:54:00|86155.3|86130.3|86156.8|86131.8|86156.8|86131.8|86155.3|86130.3|15
1631865250000|2021-09-17 07:54:10|86156.7|86131.7|86152.7|86127.7|86156.9|86131.9|86152.1|86127.1|27
1631865260000|2021-09-17 07:54:20|86152.4|86127.4|86151.7|86126.7|86152.8|86127.8|86151.2|86126.2|29
1631865270000|2021-09-17 07:54:30|86151.6|86126.6|86152.5|86127.5|86152.5|86127.5|86151.4|86126.4|24
1631865280000|2021-09-17 07:54:40|86152.6|86127.6|86152.7|86127.7|86154.5|86129.5|86152.6|86127.6|12
1631865290000|2021-09-17 07:54:50|86152.6|86127.6|86161.1|86136.1|86161.3|86136.3|86152.6|86127.6|46
1631865300000|2021-09-17 07:55:00|86161.4|86136.4|86161.7|86136.7|86161.7|86136.7|86159.5|86134.5|36
1631865310000|2021-09-17 07:55:10|86161.2|86136.2|86160.2|86135.2|86161.4|86136.4|86160.2|86135.2|16
1631865320000|2021-09-17 07:55:20|86160.8|86135.8|86160.5|86135.5|86161|86136|86157.7|86132.7|32
1631865330000|2021-09-17 07:55:30|86160.3|86135.3|86159.8|86134.8|86161.8|86136.8|86159.2|86134.2|38
1631865340000|2021-09-17 07:55:40|86160|86135|86160.6|86135.6|86160.7|86135.7|86159.6|86134.6|33
1631865350000|2021-09-17 07:55:50|86160.7|86135.7|86161.1|86136.1|86161.3|86136.3|86159|86134|33
1631865360000|2021-09-17 07:56:00|86160.4|86135.4|86172.1|86147.1|86180|86147.6|86160.2|86130|32
1631865370000|2021-09-17 07:56:10|86172.2|86147.2|86173.8|86148.8|86184.5|86148.9|86171.7|86134.2|34
1631865380000|2021-09-17 07:56:20|86174.1|86149.1|86174|86149|86174.6|86149.6|86173.7|86148.7|16
1631865390000|2021-09-17 07:56:30|86173.6|86148.6|86173|86148|86174.7|86149.7|86173|86148|29
1631865400000|2021-09-17 07:56:40|86172.8|86147.8|86171.2|86146.2|86173.8|86148.8|86168.1|86143.1|44
1631865410000|2021-09-17 07:56:50|86170.8|86145.8|86184.2|86134.2|86184.2|86146.5|86168.4|86134.2|29
1631865420000|2021-09-17 07:57:00|86170.6|86145.6|86173.7|86148.7|86173.9|86148.9|86170.6|86145.6|28
1631865430000|2021-09-17 07:57:10|86174.4|86149.4|86171.7|86146.7|86174.8|86149.8|86171.5|86146.5|42
1631865440000|2021-09-17 07:57:20|86173.5|86148.5|86174.3|86149.3|86174.3|86149.3|86172.6|86147.6|35
1631865450000|2021-09-17 07:57:30|86174.6|86149.6|86174.7|86149.7|86186|86152.5|86172.5|86136|30
1631865460000|2021-09-17 07:57:40|86175.2|86150.2|86195.4|86170.4|86204.4|86170.4|86174.1|86147.4|50
1631865470000|2021-09-17 07:57:50|86195|86170|86202.2|86177.2|86202.2|86177.2|86193.8|86168.8|51
1631865480000|2021-09-17 07:58:00|86202.3|86177.3|86198.3|86173.3|86202.3|86177.3|86195.8|86170.8|43
1631865490000|2021-09-17 07:58:10|86197.7|86172.7|86195.2|86170.2|86197.7|86172.7|86193.7|86168.7|51
1631865500000|2021-09-17 07:58:20|86195.6|86170.6|86210|86160|86210.3|86173|86193.8|86160|33
1631865510000|2021-09-17 07:58:30|86210.4|86160.4|86201.7|86176.7|86212.7|86176.9|86199.8|86160.4|37
1631865520000|2021-09-17 07:58:40|86202.1|86177.1|86196.8|86171.8|86211.2|86177.2|86196.8|86160.3|50
1631865530000|2021-09-17 07:58:50|86197.9|86172.9|86188.1|86163.1|86208.5|86172.9|86187.9|86151.6|49
1631865540000|2021-09-17 07:59:00|86199.6|86149.6|86189.1|86164.1|86204.6|86166.3|86184.5|86147|51
1631865550000|2021-09-17 07:59:10|86189.5|86164.5|86193|86168|86193|86168|86189.3|86164.3|28
1631865560000|2021-09-17 07:59:20|86193.9|86168.9|86205|86155|86207.8|86169.6|86189.9|86154.2|41
1631865570000|2021-09-17 07:59:30|86204.7|86154.7|86201.8|86151.8|86205.4|86167.4|86191.8|86151.5|53
1631865580000|2021-09-17 07:59:40|86202.2|86152.2|86198.8|86148.8|86202.5|86152.5|86197.9|86147.9|54
1631865590000|2021-09-17 07:59:50|86198.4|86148.4|86200.5|86150.5|86204.3|86154.3|86198.4|86148.4|53
1631865600000|2021-09-17 08:00:00|86199.8|86149.8|86198|86148|86199.8|86149.8|86189.3|86139.3|68
1631865610000|2021-09-17 08:00:10|86183.9|86158.9|86200.9|86150.9|86200.9|86162.5|86181.2|86144.1|54
1631865620000|2021-09-17 08:00:20|86200.8|86150.8|86222.8|86172.8|86222.8|86183.8|86189.7|86150.8|66
1631865630000|2021-09-17 08:00:30|86224.7|86174.7|86223.7|86198.7|86237.7|86200.4|86223.5|86174.5|55
1631865640000|2021-09-17 08:00:40|86237.9|86187.9|86236.3|86186.3|86238.2|86199.8|86223.1|86184.4|41
1631865650000|2021-09-17 08:00:50|86236.1|86186.1|86235.3|86185.3|86236.2|86186.2|86234.4|86184.4|38
1631865660000|2021-09-17 08:01:00|86235.7|86185.7|86240.8|86190.8|86240.8|86203.6|86225|86185.7|44
1631865670000|2021-09-17 08:01:10|86240.9|86190.9|86236.3|86211.3|86244.1|86212.7|86230.4|86190.9|49
1631865680000|2021-09-17 08:01:20|86236.1|86211.1|86238.5|86213.5|86251.4|86214.7|86236.1|86198.9|42
1631865690000|2021-09-17 08:01:30|86251.5|86201.5|86243.3|86218.3|86254.3|86220.9|86238.3|86201.5|45
1631865700000|2021-09-17 08:01:40|86243.4|86218.4|86244.3|86219.3|86244.3|86219.3|86243.3|86218.3|28
1631865710000|2021-09-17 08:01:50|86244.6|86219.6|86261.2|86211.2|86262.8|86226.7|86244.1|86210.3|49
1631865720000|2021-09-17 08:02:00|86261.1|86211.1|86249.1|86224.1|86261.1|86224.5|86245.5|86211.1|46
1631865730000|2021-09-17 08:02:10|86249.2|86224.2|86249.9|86224.9|86250.6|86225.6|86249|86224|35
1631865740000|2021-09-17 08:02:20|86250.9|86225.9|86245.5|86220.5|86264|86226.5|86245.5|86213.8|56
1631865750000|2021-09-17 08:02:30|86245.6|86220.6|86241.5|86216.5|86246.1|86221.1|86240.7|86215.7|42
1631865760000|2021-09-17 08:02:40|86241.6|86216.6|86235.5|86210.5|86249|86217.1|86235.1|86197.5|40
1631865770000|2021-09-17 08:02:50|86235.6|86210.6|86227.5|86202.5|86246|86211.2|86226.8|86189|45
1631865780000|2021-09-17 08:03:00|86226.9|86201.9|86222.2|86197.2|86234.4|86202.4|86221.1|86182.9|35
1631865790000|2021-09-17 08:03:10|86222.1|86197.1|86214|86189|86232.1|86197.5|86214|86176.4|38
1631865800000|2021-09-17 08:03:20|86214.9|86189.9|86226.6|86176.6|86227.3|86189.9|86213.3|86174.9|37
1631865810000|2021-09-17 08:03:30|86226|86176|86219.7|86169.7|86226.5|86185.7|86206.1|86168.6|55
1631865820000|2021-09-17 08:03:40|86219.9|86169.9|86203.7|86178.7|86219.9|86181|86203.1|86168|34
1631865830000|2021-09-17 08:03:50|86202.7|86177.7|86208.1|86183.1|86221.5|86184.7|86202|86170.7|52
1631865840000|2021-09-17 08:04:00|86207.5|86182.5|86209.8|86184.8|86210.4|86185.4|86206.8|86181.8|39
1631865850000|2021-09-17 08:04:10|86208.6|86183.6|86204.2|86179.2|86209.7|86184.7|86202|86177|45
1631865860000|2021-09-17 08:04:20|86204.3|86179.3|86202.8|86177.8|86206.4|86181.4|86201.7|86176.7|46
1631865870000|2021-09-17 08:04:30|86203|86178|86199.5|86174.5|86203|86178|86198.3|86173.3|50
1631865880000|2021-09-17 08:04:40|86199.1|86174.1|86198.5|86173.5|86203.1|86178.1|86195.9|86170.9|45
1631865890000|2021-09-17 08:04:50|86198|86173|86194.7|86169.7|86199|86174|86192.9|86167.9|50
1631865900000|2021-09-17 08:05:00|86194.1|86169.1|86201|86176|86202|86177|86191.3|86166.3|58
1631865910000|2021-09-17 08:05:10|86201.1|86176.1|86205.3|86180.3|86205.4|86180.4|86201.1|86176.1|50
1631865920000|2021-09-17 08:05:20|86205.6|86180.6|86205.8|86180.8|86206.2|86181.2|86204.7|86179.7|30
1631865930000|2021-09-17 08:05:30|86206|86181|86201|86176|86206|86181|86198.8|86173.8|47
1631865940000|2021-09-17 08:05:40|86201.2|86176.2|86198.9|86173.9|86202.1|86177.1|86195.9|86170.9|49
1631865950000|2021-09-17 08:05:50|86198.8|86173.8|86198.4|86173.4|86199.8|86174.8|86197.2|86172.2|53
1631865960000|2021-09-17 08:06:00|86198.5|86173.5|86195.4|86170.4|86198.6|86173.6|86193|86168|54
1631865970000|2021-09-17 08:06:10|86195|86170|86197|86172|86197|86172|86194|86169|38
1631865980000|2021-09-17 08:06:20|86197.3|86172.3|86197.3|86172.3|86200.7|86175.7|86194.9|86169.9|46
1631865990000|2021-09-17 08:06:30|86197|86172|86201.5|86176.5|86202.8|86177.8|86195.7|86170.7|55
1631866000000|2021-09-17 08:06:40|86201.3|86176.3|86199.4|86174.4|86203.2|86178.2|86199.4|86174.4|51
1631866010000|2021-09-17 08:06:50|86199.1|86174.1|86196.1|86171.1|86201.2|86176.2|86195|86170|50
1631866020000|2021-09-17 08:07:00|86195.7|86170.7|86195|86170|86195.7|86170.7|86193.1|86168.1|55
1631866030000|2021-09-17 08:07:10|86193.5|86168.5|86190.6|86165.6|86194.3|86169.3|86190.4|86165.4|46
1631866040000|2021-09-17 08:07:20|86190.7|86165.7|86187.9|86162.9|86194.2|86169.2|86187.4|86162.4|44
1631866050000|2021-09-17 08:07:30|86188|86163|86186.7|86161.7|86190.4|86165.4|86185.3|86160.3|51
1631866060000|2021-09-17 08:07:40|86186.4|86161.4|86188.7|86163.7|86189.9|86164.9|86184.4|86159.4|56
1631866070000|2021-09-17 08:07:50|86188.2|86163.2|86189.2|86164.2|86204|86165.3|86187.2|86154|40
1631866080000|2021-09-17 08:08:00|86189.4|86164.4|86190.2|86165.2|86202|86165.9|86184.5|86152|59
1631866090000|2021-09-17 08:08:10|86190.3|86165.3|86189.4|86164.4|86191.1|86166.1|86189.1|86164.1|37
1631866100000|2021-09-17 08:08:20|86190.2|86165.2|86196.7|86171.7|86208.7|86171.7|86189.9|86154.3|50
1631866110000|2021-09-17 08:08:30|86195.6|86170.6|86202.6|86177.6|86202.6|86177.6|86195.6|86170.6|41
1631866120000|2021-09-17 08:08:40|86203|86178|86199.8|86174.8|86203.2|86178.2|86199.8|86174.8|49
1631866130000|2021-09-17 08:08:50|86199.2|86174.2|86198.1|86173.1|86208.7|86175.8|86195|86158.7|55
1631866140000|2021-09-17 08:09:00|86198.3|86173.3|86203.4|86178.4|86203.6|86178.6|86197.6|86172.6|49
1631866150000|2021-09-17 08:09:10|86202.8|86177.8|86205.7|86180.7|86206.8|86181.8|86202.3|86177.3|57
1631866160000|2021-09-17 08:09:20|86204.9|86179.9|86221.3|86171.3|86221.3|86182|86204.2|86167.7|48
1631866170000|2021-09-17 08:09:30|86221.4|86171.4|86221.9|86196.9|86232.7|86196.9|86211.6|86171.3|52
1631866180000|2021-09-17 08:09:40|86220.6|86195.6|86212.3|86162.3|86230.5|86196.2|86199.8|86162.3|61
1631866190000|2021-09-17 08:09:50|86212.5|86162.5|86195.2|86170.2|86212.9|86178.8|86193.8|86162.5|45
1631866200000|2021-09-17 08:10:00|86194.3|86169.3|86197.6|86172.6|86199.1|86174.1|86192.7|86167.7|44
1631866210000|2021-09-17 08:10:10|86198.1|86173.1|86209.8|86184.8|86211.7|86186.7|86198.1|86173.1|49
1631866220000|2021-09-17 08:10:20|86208.2|86183.2|86215.4|86190.4|86229.1|86192.3|86207.8|86177.3|35
1631866230000|2021-09-17 08:10:30|86215.9|86190.9|86215.7|86190.7|86216.6|86191.6|86214.2|86189.2|38
1631866240000|2021-09-17 08:10:40|86215.5|86190.5|86209.7|86184.7|86222.2|86190.5|86208.6|86171.4|43
1631866250000|2021-09-17 08:10:50|86209.6|86184.6|86211.4|86186.4|86222.8|86187.1|86208.7|86172.7|39
1631866260000|2021-09-17 08:11:00|86210.8|86185.8|86210.4|86185.4|86211.8|86186.8|86205.9|86180.9|58
1631866270000|2021-09-17 08:11:10|86211.1|86186.1|86210.5|86185.5|86213|86188|86208.3|86183.3|48
1631866280000|2021-09-17 08:11:20|86212.5|86187.5|86210.9|86185.9|86212.5|86187.5|86210.3|86185.3|43
1631866290000|2021-09-17 08:11:30|86210.6|86185.6|86202.2|86177.2|86211.4|86186.4|86202.2|86177.2|51
1631866300000|2021-09-17 08:11:40|86202.6|86177.6|86201.2|86176.2|86211.7|86177.7|86198|86161.1|47
1631866310000|2021-09-17 08:11:50|86200.7|86175.7|86203.6|86178.6|86215.5|86178.9|86199.3|86164.9|46
1631866320000|2021-09-17 08:12:00|86203|86178|86204|86179|86206.6|86181.6|86202.6|86177.6|43
1631866330000|2021-09-17 08:12:10|86205.1|86180.1|86204.9|86179.9|86207|86182|86204.4|86179.4|18
1631866340000|2021-09-17 08:12:20|86205.1|86180.1|86207.4|86182.4|86207.4|86182.4|86204.3|86179.3|30
1631866350000|2021-09-17 08:12:30|86206.7|86181.7|86209.4|86184.4|86209.5|86184.5|86206.4|86181.4|35
1631866360000|2021-09-17 08:12:40|86209.6|86184.6|86215.7|86190.7|86221.9|86192.5|86208.5|86171.9|45
1631866370000|2021-09-17 08:12:50|86215.3|86190.3|86215|86190|86216.5|86191.5|86211.8|86186.8|50
1631866380000|2021-09-17 08:13:00|86214.9|86189.9|86211.4|86186.4|86215.1|86190.1|86210.8|86185.8|52
1631866390000|2021-09-17 08:13:10|86211.1|86186.1|86205.4|86180.4|86212.4|86187.4|86205.4|86180.4|50
1631866400000|2021-09-17 08:13:20|86205.9|86180.9|86208.5|86183.5|86209.6|86184.6|86204.9|86179.9|48
1631866410000|2021-09-17 08:13:30|86207.9|86182.9|86206.7|86181.7|86208.8|86183.8|86206.5|86181.5|26
1631866420000|2021-09-17 08:13:40|86206.6|86181.6|86204.7|86179.7|86209.7|86184.7|86204.6|86179.6|40
1631866430000|2021-09-17 08:13:50|86204.8|86179.8|86203|86178|86206.4|86181.4|86203|86178|36
1631866440000|2021-09-17 08:14:00|86203.1|86178.1|86203.1|86178.1|86204.9|86179.9|86202.5|86177.5|30
1631866450000|2021-09-17 08:14:10|86203.4|86178.4|86201.5|86176.5|86204.1|86179.1|86199.4|86174.4|52
1631866460000|2021-09-17 08:14:20|86202|86177|86200.9|86175.9|86202.8|86177.8|86199.6|86174.6|40
1631866470000|2021-09-17 08:14:30|86200.3|86175.3|86202.3|86177.3|86203.7|86178.7|86200.2|86175.2|48
1631866480000|2021-09-17 08:14:40|86202.7|86177.7|86204.5|86179.5|86205|86180|86202.7|86177.7|47
1631866490000|2021-09-17 08:14:50|86205.6|86180.6|86205.9|86180.9|86208.7|86183.7|86203.9|86178.9|50
1631866500000|2021-09-17 08:15:00|86205.8|86180.8|86205|86180|86207.7|86182.7|86203.6|86178.6|39
1631866510000|2021-09-17 08:15:10|86205.4|86180.4|86204.6|86179.6|86205.5|86180.5|86203.9|86178.9|36
1631866520000|2021-09-17 08:15:20|86204.7|86179.7|86201.7|86176.7|86207.8|86182.8|86201.5|86176.5|50
1631866530000|2021-09-17 08:15:30|86201.4|86176.4|86198|86173|86205.1|86180.1|86198|86173|51
1631866540000|2021-09-17 08:15:40|86198.7|86173.7|86197.3|86172.3|86198.7|86173.7|86196.3|86171.3|33
1631866550000|2021-09-17 08:15:50|86197.4|86172.4|86199|86174|86199.5|86174.5|86197.3|86172.3|37
1631866560000|2021-09-17 08:16:00|86198.9|86173.9|86198.3|86173.3|86199|86174|86196.5|86171.5|43
1631866570000|2021-09-17 08:16:10|86198.1|86173.1|86192.4|86167.4|86198.3|86173.3|86189.5|86164.5|44
1631866580000|2021-09-17 08:16:20|86192.3|86167.3|86193.4|86168.4|86194.8|86169.8|86190.8|86165.8|47
1631866590000|2021-09-17 08:16:30|86193.7|86168.7|86176.8|86151.8|86193.7|86168.7|86175.3|86150.3|60
1631866600000|2021-09-17 08:16:40|86177|86152|86178|86153|86179.1|86154.1|86176.6|86151.6|51
1631866610000|2021-09-17 08:16:50|86177.1|86152.1|86180.2|86155.2|86183.5|86158.5|86176.8|86151.8|50
1631866620000|2021-09-17 08:17:00|86179.8|86154.8|86181.2|86156.2|86181.2|86156.2|86179|86154|39
1631866630000|2021-09-17 08:17:10|86181.7|86156.7|86179.6|86154.6|86181.7|86156.7|86177.5|86152.5|50
1631866640000|2021-09-17 08:17:20|86180.7|86155.7|86182.3|86157.3|86182.5|86157.5|86178.7|86153.7|52
1631866650000|2021-09-17 08:17:30|86182.1|86157.1|86185.3|86160.3|86186.4|86161.4|86182.1|86157.1|43
1631866660000|2021-09-17 08:17:40|86185.4|86160.4|86185.9|86160.9|86186.1|86161.1|86181.1|86156.1|44
1631866670000|2021-09-17 08:17:50|86185.8|86160.8|86186.5|86161.5|86186.7|86161.7|86184|86159|48
1631866680000|2021-09-17 08:18:00|86186.8|86161.8|86183.6|86158.6|86188.2|86163.2|86181.5|86156.5|57
1631866690000|2021-09-17 08:18:10|86183.4|86158.4|86182.3|86157.3|86185.9|86160.9|86182.1|86157.1|49
1631866700000|2021-09-17 08:18:20|86182.4|86157.4|86188.7|86163.7|86189.9|86164.9|86182.3|86157.3|37
1631866710000|2021-09-17 08:18:30|86188.9|86163.9|86189.6|86164.6|86190.6|86165.6|86188.2|86163.2|40
1631866720000|2021-09-17 08:18:40|86189.5|86164.5|86193.4|86168.4|86195|86170|86188.2|86163.2|42
1631866730000|2021-09-17 08:18:50|86194|86169|86194.8|86169.8|86198.1|86173.1|86193.7|86168.7|39
1631866740000|2021-09-17 08:19:00|86194.3|86169.3|86196.3|86171.3|86197.8|86172.8|86194.3|86169.3|37
1631866750000|2021-09-17 08:19:10|86196.2|86171.2|86191.5|86166.5|86196.9|86171.9|86191.5|86166.5|39
1631866760000|2021-09-17 08:19:20|86191.3|86166.3|86185.7|86160.7|86193|86168|86185.7|86160.7|44
1631866770000|2021-09-17 08:19:30|86185.6|86160.6|86184.9|86159.9|86186|86161|86184.5|86159.5|34
1631866780000|2021-09-17 08:19:40|86185.2|86160.2|86198.9|86173.9|86198.9|86173.9|86184.5|86159.5|30
1631866790000|2021-09-17 08:19:50|86201.2|86176.2|86195|86170|86203.2|86178.2|86195|86170|49
1631866800000|2021-09-17 08:20:00|86195.3|86170.3|86197.7|86172.7|86198.4|86173.4|86194.9|86169.9|45
1631866810000|2021-09-17 08:20:10|86196.9|86171.9|86191.6|86166.6|86196.9|86171.9|86188.1|86163.1|38
1631866820000|2021-09-17 08:20:20|86191.5|86166.5|86193.9|86168.9|86193.9|86168.9|86189.4|86164.4|35
1631866830000|2021-09-17 08:20:30|86192.9|86167.9|86193.9|86168.9|86194.8|86169.8|86192.9|86167.9|38
1631866840000|2021-09-17 08:20:40|86194|86169|86188.5|86163.5|86194.3|86169.3|86187.9|86162.9|50
1631866850000|2021-09-17 08:20:50|86188.3|86163.3|86182.8|86157.8|86190.1|86165.1|86182.2|86157.2|45
1631866860000|2021-09-17 08:21:00|86182.5|86157.5|86188.1|86163.1|86189|86164|86182.2|86157.2|45
1631866870000|2021-09-17 08:21:10|86187.8|86162.8|86188.7|86163.7|86188.9|86163.9|86187.3|86162.3|32
1631866880000|2021-09-17 08:21:20|86188.9|86163.9|86191.1|86166.1|86192.2|86167.2|86188.4|86163.4|41
1631866890000|2021-09-17 08:21:30|86191.2|86166.2|86191.5|86166.5|86191.8|86166.8|86189.2|86164.2|38
1631866900000|2021-09-17 08:21:40|86191.6|86166.6|86191.9|86166.9|86192.4|86167.4|86191.1|86166.1|26
1631866910000|2021-09-17 08:21:50|86191.8|86166.8|86193.6|86168.6|86194.8|86169.8|86191.3|86166.3|31
1631866920000|2021-09-17 08:22:00|86194.5|86169.5|86191.1|86166.1|86195.1|86170.1|86191.1|86166.1|49
1631866930000|2021-09-17 08:22:10|86190.9|86165.9|86191.3|86166.3|86191.7|86166.7|86190.5|86165.5|28
1631866940000|2021-09-17 08:22:20|86191.4|86166.4|86192.3|86167.3|86192.7|86167.7|86191.2|86166.2|28
1631866950000|2021-09-17 08:22:30|86192.2|86167.2|86191.8|86166.8|86192.4|86167.4|86191.4|86166.4|29
1631866960000|2021-09-17 08:22:40|86191.6|86166.6|86193.8|86168.8|86195.3|86170.3|86190.3|86165.3|37
1631866970000|2021-09-17 08:22:50|86194|86169|86196.4|86171.4|86198|86173|86192.1|86167.1|52
1631866980000|2021-09-17 08:23:00|86196.2|86171.2|86203.2|86178.2|86203.2|86178.2|86195|86170|41
1631866990000|2021-09-17 08:23:10|86203.1|86178.1|86200.6|86175.6|86203.7|86178.7|86199.6|86174.6|45
1631867000000|2021-09-17 08:23:20|86200.5|86175.5|86199.9|86174.9|86202.4|86177.4|86199.7|86174.7|38
1631867010000|2021-09-17 08:23:30|86200.4|86175.4|86201.1|86176.1|86201.5|86176.5|86197|86172|57
1631867020000|2021-09-17 08:23:40|86200.9|86175.9|86202|86177|86202|86177|86199.9|86174.9|33
1631867030000|2021-09-17 08:23:50|86201.8|86176.8|86203.5|86178.5|86203.7|86178.7|86201.6|86176.6|24
1631867040000|2021-09-17 08:24:00|86203.6|86178.6|86224.1|86199.1|86225.2|86200.2|86203.6|86178.6|51
1631867050000|2021-09-17 08:24:10|86222.6|86197.6|86228.3|86203.3|86239.6|86203.7|86221|86188.6|52
1631867060000|2021-09-17 08:24:20|86228.2|86203.2|86221.4|86196.4|86228.2|86203.2|86221.2|86196.2|35
1631867070000|2021-09-17 08:24:30|86220.9|86195.9|86218.1|86193.1|86222.4|86197.4|86216.5|86191.5|49
1631867080000|2021-09-17 08:24:40|86217.9|86192.9|86219.8|86194.8|86219.8|86194.8|86214.2|86189.2|34
1631867090000|2021-09-17 08:24:50|86220|86195|86219.5|86194.5|86221.2|86196.2|86219.5|86194.5|37
1631867100000|2021-09-17 08:25:00|86220.2|86195.2|86233.4|86183.4|86236.8|86198.1|86218.2|86183.4|41
1631867110000|2021-09-17 08:25:10|86233.1|86183.1|86217.2|86192.2|86233.4|86197.8|86216.5|86183.1|35
1631867120000|2021-09-17 08:25:20|86217.4|86192.4|86217.2|86192.2|86217.6|86192.6|86213.6|86188.6|58
1631867130000|2021-09-17 08:25:30|86216.9|86191.9|86220.9|86195.9|86221.6|86196.6|86216.7|86191.7|31
1631867140000|2021-09-17 08:25:40|86220.5|86195.5|86218.9|86193.9|86221.4|86196.4|86218.5|86193.5|35
1631867150000|2021-09-17 08:25:50|86218.6|86193.6|86218|86193|86220|86195|86218|86193|33
1631867160000|2021-09-17 08:26:00|86217.9|86192.9|86245.3|86220.3|86245.3|86220.3|86217.9|86192.9|53
1631867170000|2021-09-17 08:26:10|86245.2|86220.2|86246.5|86221.5|86247|86222|86244.3|86219.3|40
1631867180000|2021-09-17 08:26:20|86245.1|86220.1|86231.9|86206.9|86245.1|86220.1|86231.8|86206.8|54
1631867190000|2021-09-17 08:26:30|86232.2|86207.2|86229.3|86204.3|86232.2|86207.2|86228.9|86203.9|38
1631867200000|2021-09-17 08:26:40|86229.5|86204.5|86225.2|86200.2|86231|86206|86225.2|86200.2|30
1631867210000|2021-09-17 08:26:50|86226|86201|86218.6|86193.6|86227.6|86202.6|86217.1|86192.1|54
1631867220000|2021-09-17 08:27:00|86218.7|86193.7|86218.7|86193.7|86223.8|86198.8|86215.5|86190.5|59
1631867230000|2021-09-17 08:27:10|86218.6|86193.6|86233.6|86183.6|86234.3|86194.6|86217|86183.3|37
1631867240000|2021-09-17 08:27:20|86233.8|86183.8|86221.7|86196.7|86236.6|86201.3|86220.6|86183.2|46
1631867250000|2021-09-17 08:27:30|86222.1|86197.1|86214.9|86189.9|86222.1|86197.1|86212|86187|45
1631867260000|2021-09-17 08:27:40|86215.9|86190.9|86216.4|86191.4|86217.6|86192.6|86215.4|86190.4|45
1631867270000|2021-09-17 08:27:50|86215.7|86190.7|86215.2|86190.2|86217.1|86192.1|86213.1|86188.1|35
1631867280000|2021-09-17 08:28:00|86214.7|86189.7|86229.8|86204.8|86229.8|86204.8|86210.7|86185.7|56
1631867290000|2021-09-17 08:28:10|86229.4|86204.4|86238.3|86213.3|86238.3|86213.3|86223.6|86198.6|50
1631867300000|2021-09-17 08:28:20|86237.5|86212.5|86232.8|86207.8|86252.2|86217.2|86230.5|86201.6|46
1631867310000|2021-09-17 08:28:30|86232.6|86207.6|86224.4|86174.4|86233.4|86208.4|86211.8|86163|48
1631867320000|2021-09-17 08:28:40|86224.2|86174.2|86223.9|86198.9|86228.3|86201.5|86214.7|86174|63
1631867330000|2021-09-17 08:28:50|86227.3|86202.3|86232|86207|86234.4|86209.4|86225.4|86200.4|41
1631867340000|2021-09-17 08:29:00|86231.6|86206.6|86231.4|86206.4|86234.3|86209.3|86230.8|86205.8|46
1631867350000|2021-09-17 08:29:10|86231.2|86206.2|86232.3|86207.3|86249.3|86212.4|86230.7|86198.1|42
1631867360000|2021-09-17 08:29:20|86233.4|86208.4|86232.9|86207.9|86234.6|86209.6|86232.6|86207.6|33
1631867370000|2021-09-17 08:29:30|86233.4|86208.4|86235.1|86210.1|86239.3|86214.3|86233.2|86208.2|38
1631867380000|2021-09-17 08:29:40|86235.2|86210.2|86235.4|86210.4|86236.8|86211.8|86233.2|86208.2|29
1631867390000|2021-09-17 08:29:50|86235.3|86210.3|86232.3|86207.3|86235.5|86210.5|86231.1|86206.1|27
1631867400000|2021-09-17 08:30:00|86231.1|86206.1|86207.9|86182.9|86232.4|86207.4|86207.8|86170.9|54
1631867410000|2021-09-17 08:30:10|86208.9|86183.9|86214.6|86164.6|86219.6|86184.2|86201.3|86161.3|70
1631867420000|2021-09-17 08:30:20|86214.5|86164.5|86211.7|86161.7|86214.5|86164.5|86209.9|86159.9|38
1631867430000|2021-09-17 08:30:30|86211.8|86161.8|86214.5|86164.5|86215.5|86175.9|86199.5|86161.3|46
1631867440000|2021-09-17 08:30:40|86214.7|86164.7|86199.1|86174.1|86215|86176|86197.4|86160.8|43
1631867450000|2021-09-17 08:30:50|86198.7|86173.7|86197.6|86172.6|86200.1|86175.1|86197.6|86172.6|31
1631867460000|2021-09-17 08:31:00|86198|86173|86200.2|86175.2|86213|86175.9|86194.3|86162.7|41
1631867470000|2021-09-17 08:31:10|86200|86175|86206.9|86181.9|86208.4|86183.4|86200|86175|44
1631867480000|2021-09-17 08:31:20|86206.7|86181.7|86209.8|86184.8|86211.5|86186.5|86204.5|86179.5|52
1631867490000|2021-09-17 08:31:30|86209.7|86184.7|86208.8|86183.8|86210.1|86185.1|86205.9|86180.9|38
1631867500000|2021-09-17 08:31:40|86208.4|86183.4|86208.6|86183.6|86210.3|86185.3|86208.2|86183.2|28
1631867510000|2021-09-17 08:31:50|86208.3|86183.3|86212|86187|86212|86187|86206.7|86181.7|39
1631867520000|2021-09-17 08:32:00|86213.7|86188.7|86221.1|86196.1|86222.3|86197.3|86213.7|86188.7|53
1631867530000|2021-09-17 08:32:10|86221.7|86196.7|86230.1|86205.1|86239.8|86205.9|86221.3|86189.2|50
1631867540000|2021-09-17 08:32:20|86230|86205|86227.8|86202.8|86230.8|86205.8|86227.7|86202.7|33
1631867550000|2021-09-17 08:32:30|86227.7|86202.7|86230.3|86205.3|86244.2|86207.2|86227.7|86191.9|42
1631867560000|2021-09-17 08:32:40|86230.4|86205.4|86227.1|86202.1|86230.4|86205.4|86225.3|86200.3|51
1631867570000|2021-09-17 08:32:50|86227.2|86202.2|86228.1|86203.1|86230.3|86205.3|86227|86202|35
1631867580000|2021-09-17 08:33:00|86228.2|86203.2|86228.5|86203.5|86230.2|86205.2|86226.5|86201.5|32
1631867590000|2021-09-17 08:33:10|86229.8|86204.8|86226|86201|86230|86205|86226|86201|36
1631867600000|2021-09-17 08:33:20|86224.6|86199.6|86227|86202|86227.9|86202.9|86223.1|86198.1|52
1631867610000|2021-09-17 08:33:30|86227.1|86202.1|86220.7|86195.7|86228.4|86203.4|86220.4|86195.4|41
1631867620000|2021-09-17 08:33:40|86221|86196|86219.2|86194.2|86221.2|86196.2|86216.8|86191.8|47
1631867630000|2021-09-17 08:33:50|86219.1|86194.1|86225.1|86200.1|86236.7|86200.1|86219|86186.4|42
1631867640000|2021-09-17 08:34:00|86223.6|86198.6|86223|86198|86224.2|86199.2|86222.5|86197.5|29
1631867650000|2021-09-17 08:34:10|86221.9|86196.9|86223.1|86198.1|86223.6|86198.6|86221.2|86196.2|37
1631867660000|2021-09-17 08:34:20|86223.6|86198.6|86227.9|86202.9|86227.9|86202.9|86221.3|86196.3|46
1631867670000|2021-09-17 08:34:30|86227.4|86202.4|86229.1|86204.1|86229.1|86204.1|86226.1|86201.1|46
1631867680000|2021-09-17 08:34:40|86229.3|86204.3|86228.8|86203.8|86229.7|86204.7|86227.7|86202.7|26
1631867690000|2021-09-17 08:34:50|86229.3|86204.3|86256.9|86231.9|86258.3|86233.3|86229.3|86204.3|55
1631867700000|2021-09-17 08:35:00|86257|86232|86246.4|86221.4|86261.1|86232|86246.4|86211.1|51
1631867710000|2021-09-17 08:35:10|86246.5|86221.5|86242.2|86217.2|86254.6|86222|86240.1|86203.5|42
1631867720000|2021-09-17 08:35:20|86242.3|86217.3|86243.3|86218.3|86244.3|86219.3|86240.8|86215.8|43
1631867730000|2021-09-17 08:35:30|86243.4|86218.4|86237.8|86212.8|86252.1|86219|86237.8|86201.7|41
1631867740000|2021-09-17 08:35:40|86237.7|86212.7|86236.8|86211.8|86237.8|86212.8|86233.9|86208.9|41
1631867750000|2021-09-17 08:35:50|86236.4|86211.4|86241.6|86191.6|86243.3|86211.7|86228.9|86191.1|37
1631867760000|2021-09-17 08:36:00|86239.5|86189.5|86243.9|86193.9|86244.1|86205.2|86225.3|86189.5|53
1631867770000|2021-09-17 08:36:10|86242.9|86192.9|86232.3|86207.3|86245.7|86208.5|86229.7|86192.9|49
1631867780000|2021-09-17 08:36:20|86232.7|86207.7|86228.6|86203.6|86234.2|86209.2|86227.4|86202.4|43
1631867790000|2021-09-17 08:36:30|86228.5|86203.5|86243.5|86193.5|86243.6|86205.8|86227.1|86191.5|38
1631867800000|2021-09-17 08:36:40|86243.3|86193.3|86242.1|86192.1|86243.5|86193.5|86241|86191|39
1631867810000|2021-09-17 08:36:50|86242|86192|86232.6|86207.6|86248.2|86210.1|86229.7|86190.6|38
1631867820000|2021-09-17 08:37:00|86232.3|86207.3|86231.8|86206.8|86242.8|86209|86228.1|86192.4|41
1631867830000|2021-09-17 08:37:10|86231.6|86206.6|86232.7|86207.7|86234.9|86209.9|86230.8|86205.8|48
1631867840000|2021-09-17 08:37:20|86232.8|86207.8|86226.1|86201.1|86233.7|86208.7|86225.8|86200.8|55
1631867850000|2021-09-17 08:37:30|86225.8|86200.8|86217.6|86192.6|86225.9|86200.9|86216.9|86191.9|49
1631867860000|2021-09-17 08:37:40|86218|86193|86212.8|86187.8|86218|86193|86211.7|86186.7|49
1631867870000|2021-09-17 08:37:50|86211.2|86186.2|86194.6|86169.6|86211.2|86186.2|86193.9|86168.9|58
1631867880000|2021-09-17 08:38:00|86194.3|86169.3|86207.2|86157.2|86207.6|86169.6|86190.9|86157.2|58
1631867890000|2021-09-17 08:38:10|86207.4|86157.4|86191.6|86166.6|86207.5|86167.5|86190.5|86153.7|45
1631867900000|2021-09-17 08:38:20|86191.4|86166.4|86184|86159|86202.9|86168.6|86184|86151.4|51
1631867910000|2021-09-17 08:38:30|86184.7|86159.7|86180.9|86155.9|86184.7|86159.7|86178.5|86153.5|59
1631867920000|2021-09-17 08:38:40|86180.8|86155.8|86180.8|86155.8|86184.6|86159.6|86180.5|86155.5|56
1631867930000|2021-09-17 08:38:50|86180.6|86155.6|86180.7|86155.7|86181.9|86156.9|86177.4|86152.4|51
1631867940000|2021-09-17 08:39:00|86181.4|86156.4|86182.4|86157.4|86183.1|86158.1|86180.6|86155.6|49
1631867950000|2021-09-17 08:39:10|86182.5|86157.5|86178.9|86153.9|86183.3|86158.3|86176.4|86151.4|50
1631867960000|2021-09-17 08:39:20|86179.4|86154.4|86162.1|86137.1|86179.7|86154.7|86162|86137|55
1631867970000|2021-09-17 08:39:30|86162.5|86137.5|86157.2|86132.2|86171.5|86138.8|86153.3|86119.1|54
1631867980000|2021-09-17 08:39:40|86156.9|86131.9|86160.9|86110.9|86160.9|86132.5|86147.2|86110.9|48
1631867990000|2021-09-17 08:39:50|86161.1|86111.1|86154|86129|86168.4|86140.6|86152.5|86111.1|62
1631868000000|2021-09-17 08:40:00|86153.8|86128.8|86153.2|86128.2|86153.8|86128.8|86148.9|86123.9|53
1631868010000|2021-09-17 08:40:10|86153.1|86128.1|86155.7|86130.7|86163.9|86138.9|86153.1|86128.1|64
1631868020000|2021-09-17 08:40:20|86155.9|86130.9|86148.7|86123.7|86155.9|86130.9|86148.1|86123.1|44
1631868030000|2021-09-17 08:40:30|86147.7|86122.7|86145.7|86120.7|86148.5|86123.5|86145.1|86120.1|55
1631868040000|2021-09-17 08:40:40|86145.9|86120.9|86146.3|86121.3|86147.3|86122.3|86144|86119|54
1631868050000|2021-09-17 08:40:50|86146.5|86121.5|86149.1|86124.1|86150.3|86125.3|86144.6|86119.6|40
1631868060000|2021-09-17 08:41:00|86148.5|86123.5|86148|86123|86151|86126|86147.5|86122.5|49
1631868070000|2021-09-17 08:41:10|86147.9|86122.9|86152.9|86127.9|86153.3|86128.3|86147|86122|53
1631868080000|2021-09-17 08:41:20|86152.7|86127.7|86148.2|86123.2|86153.2|86128.2|86145.5|86120.5|42
1631868090000|2021-09-17 08:41:30|86147.2|86122.2|86148.1|86123.1|86148.3|86123.3|86147.2|86122.2|25
1631868100000|2021-09-17 08:41:40|86148|86123|86145.8|86120.8|86148|86123|86145.1|86120.1|26
1631868110000|2021-09-17 08:41:50|86144.9|86119.9|86148.7|86123.7|86148.7|86123.7|86141.7|86116.7|28
1631868120000|2021-09-17 08:42:00|86149.1|86124.1|86171.3|86146.3|86171.3|86146.3|86149.1|86124.1|50
1631868130000|2021-09-17 08:42:10|86172.7|86147.7|86178.5|86153.5|86178.8|86153.8|86169.3|86144.3|64
1631868140000|2021-09-17 08:42:20|86178.6|86153.6|86168.5|86143.5|86179.2|86154.2|86168.3|86143.3|53
1631868150000|2021-09-17 08:42:30|86169.5|86144.5|86170.8|86145.8|86174.3|86149.3|86167.4|86142.4|61
1631868160000|2021-09-17 08:42:40|86170.9|86145.9|86171.2|86146.2|86171.4|86146.4|86170.5|86145.5|38
1631868170000|2021-09-17 08:42:50|86171|86146|86161.1|86136.1|86173.5|86148.5|86161.1|86136.1|56
1631868180000|2021-09-17 08:43:00|86161.5|86136.5|86161.3|86136.3|86163.3|86138.3|86160|86135|40
1631868190000|2021-09-17 08:43:10|86161.4|86136.4|86151.2|86126.2|86166.2|86137.3|86150.7|86116.2|49
1631868200000|2021-09-17 08:43:20|86152.3|86127.3|86165.3|86140.3|86165.3|86140.3|86152.3|86127.3|44
1631868210000|2021-09-17 08:43:30|86164.9|86139.9|86170.1|86145.1|86171.3|86146.3|86164.7|86139.7|50
1631868220000|2021-09-17 08:43:40|86169.3|86144.3|86172.8|86147.8|86173|86148|86168.8|86143.8|39
1631868230000|2021-09-17 08:43:50|86172|86147|86180|86155|86194.5|86160.9|86172|86143.8|53
1631868240000|2021-09-17 08:44:00|86179.7|86154.7|86180.8|86155.8|86185.1|86160.1|86179|86154|50
1631868250000|2021-09-17 08:44:10|86181.1|86156.1|86179.2|86154.2|86181.1|86156.1|86178.5|86153.5|39
1631868260000|2021-09-17 08:44:20|86179.1|86154.1|86179.6|86154.6|86179.6|86154.6|86178.3|86153.3|31
1631868270000|2021-09-17 08:44:30|86179.5|86154.5|86179.5|86154.5|86182.1|86157.1|86179.2|86154.2|44
1631868280000|2021-09-17 08:44:40|86177.9|86152.9|86180.4|86155.4|86180.9|86155.9|86177.9|86152.9|36
1631868290000|2021-09-17 08:44:50|86180.1|86155.1|86182.8|86157.8|86183.4|86158.4|86177.2|86152.2|50
1631868300000|2021-09-17 08:45:00|86182.5|86157.5|86181.4|86156.4|86186.8|86161.8|86181.4|86156.4|63
1631868310000|2021-09-17 08:45:10|86182.4|86157.4|86186.4|86161.4|86186.7|86161.7|86182.4|86157.4|41
1631868320000|2021-09-17 08:45:20|86185|86160|86170.6|86145.6|86185.2|86160.2|86169.4|86144.4|63
1631868330000|2021-09-17 08:45:30|86170.7|86145.7|86172.4|86147.4|86185.6|86148.8|86168.6|86133.9|50
1631868340000|2021-09-17 08:45:40|86171.3|86146.3|86168|86143|86171.8|86146.8|86167.6|86142.6|49
1631868350000|2021-09-17 08:45:50|86168.7|86143.7|86167.5|86142.5|86171.5|86146.5|86167.5|86142.5|43
1631868360000|2021-09-17 08:46:00|86167.4|86142.4|86175.4|86150.4|86175.4|86150.4|86166.4|86141.4|41
1631868370000|2021-09-17 08:46:10|86175.5|86150.5|86179.8|86154.8|86180|86155|86174.9|86149.9|28
1631868380000|2021-09-17 08:46:20|86179.4|86154.4|86177|86152|86181.4|86156.4|86176.9|86151.9|39
1631868390000|2021-09-17 08:46:30|86176.8|86151.8|86181.6|86156.6|86181.6|86156.6|86176.3|86151.3|44
1631868400000|2021-09-17 08:46:40|86181.4|86156.4|86182.7|86157.7|86183.4|86158.4|86181.4|86156.4|31
1631868410000|2021-09-17 08:46:50|86182.9|86157.9|86182.6|86157.6|86183.6|86158.6|86181.9|86156.9|28
1631868420000|2021-09-17 08:47:00|86182.8|86157.8|86180|86155|86183.5|86158.5|86180|86155|32
1631868430000|2021-09-17 08:47:10|86180.1|86155.1|86184.1|86159.1|86195.3|86159.3|86175.8|86145.2|52
1631868440000|2021-09-17 08:47:20|86185.5|86160.5|86188.6|86163.6|86198.7|86165.5|86185.4|86147.1|59
1631868450000|2021-09-17 08:47:30|86188.5|86163.5|86189.7|86164.7|86190.9|86165.9|86186.9|86161.9|45
1631868460000|2021-09-17 08:47:40|86189.5|86164.5|86185|86160|86197.5|86165.2|86184.6|86147.5|30
1631868470000|2021-09-17 08:47:50|86185.4|86160.4|86181.4|86156.4|86185.8|86160.8|86180.1|86155.1|33
1631868480000|2021-09-17 08:48:00|86181.5|86156.5|86181.2|86156.2|86182.3|86157.3|86178.6|86153.6|51
1631868490000|2021-09-17 08:48:10|86181.3|86156.3|86183.8|86158.8|86184.2|86159.2|86180.8|86155.8|40
1631868500000|2021-09-17 08:48:20|86183.1|86158.1|86184.3|86159.3|86185.8|86160.8|86183.1|86158.1|40
1631868510000|2021-09-17 08:48:30|86183.9|86158.9|86186.3|86161.3|86191.2|86166.2|86183.9|86158.9|46
1631868520000|2021-09-17 08:48:40|86186.7|86161.7|86187.2|86162.2|86188.2|86163.2|86186.4|86161.4|37
1631868530000|2021-09-17 08:48:50|86187.1|86162.1|86193.8|86168.8|86193.8|86168.8|86187|86162|35
1631868540000|2021-09-17 08:49:00|86194.7|86169.7|86181.2|86156.2|86204.3|86170|86181.2|86152.7|50
1631868550000|2021-09-17 08:49:10|86181.8|86156.8|86179.6|86154.6|86181.8|86156.8|86179|86154|36
1631868560000|2021-09-17 08:49:20|86179.7|86154.7|86183.4|86158.4|86183.4|86158.4|86178.1|86153.1|45
1631868570000|2021-09-17 08:49:30|86183.5|86158.5|86185.7|86160.7|86187.6|86162.6|86182.6|86157.6|50
1631868580000|2021-09-17 08:49:40|86185.9|86160.9|86187.5|86162.5|86187.9|86162.9|86185.9|86160.9|37
1631868590000|2021-09-17 08:49:50|86187.4|86162.4|86177.5|86152.5|86187.4|86162.4|86177.5|86152.5|46
1631868600000|2021-09-17 08:50:00|86178|86153|86176.3|86151.3|86183.2|86158.2|86175.2|86150.2|57
1631868610000|2021-09-17 08:50:10|86176.6|86151.6|86177.3|86152.3|86180.6|86155.6|86175|86150|45
1631868620000|2021-09-17 08:50:20|86177.2|86152.2|86164.4|86139.4|86177.9|86152.9|86158.5|86125.7|59
1631868630000|2021-09-17 08:50:30|86165.5|86140.5|86165.5|86140.5|86166.3|86141.3|86164.6|86139.6|37
1631868640000|2021-09-17 08:50:40|86165.4|86140.4|86178.7|86128.7|86179.5|86141.6|86165.3|86128.5|22
1631868650000|2021-09-17 08:50:50|86179.1|86129.1|86169|86144|86181.7|86144.8|86168|86129.1|26
1631868660000|2021-09-17 08:51:00|86168.6|86143.6|86162.2|86137.2|86168.6|86143.6|86162|86137|52
1631868670000|2021-09-17 08:51:10|86162.6|86137.6|86164.3|86139.3|86165.5|86140.5|86162.4|86137.4|25
1631868680000|2021-09-17 08:51:20|86164.1|86139.1|86166.4|86141.4|86166.4|86141.4|86164.1|86139.1|21
1631868690000|2021-09-17 08:51:30|86165.9|86140.9|86167.9|86142.9|86169.4|86144.4|86165.3|86140.3|33
1631868700000|2021-09-17 08:51:40|86167.7|86142.7|86168.1|86143.1|86169.2|86144.2|86167.1|86142.1|26
1631868710000|2021-09-17 08:51:50|86167.9|86142.9|86169.4|86144.4|86171.4|86146.4|86167.7|86142.7|32
1631868720000|2021-09-17 08:52:00|86169.5|86144.5|86182.4|86132.4|86182.9|86145.6|86169.5|86132.2|16
1631868730000|2021-09-17 08:52:10|86183.4|86133.4|86176.6|86151.6|86183.4|86153.1|86171.2|86132.8|25
1631868740000|2021-09-17 08:52:20|86177.1|86152.1|86173.3|86148.3|86177.6|86152.6|86173.3|86148.3|34
1631868750000|2021-09-17 08:52:30|86173|86148|86188.8|86138.8|86189.1|86150.4|86171|86137.3|36
1631868760000|2021-09-17 08:52:40|86188|86138|86187.9|86162.9|86199.5|86166.4|86176.2|86137.7|49
1631868770000|2021-09-17 08:52:50|86188|86163|86193|86168|86197.2|86172.2|86187.9|86162.9|56
1631868780000|2021-09-17 08:53:00|86193.1|86168.1|86193.4|86168.4|86194.5|86169.5|86192.2|86167.2|38
1631868790000|2021-09-17 08:53:10|86193.5|86168.5|86190.3|86165.3|86194.1|86169.1|86189.7|86164.7|34
1631868800000|2021-09-17 08:53:20|86190.8|86165.8|86188.7|86163.7|86202.7|86165.8|86188.2|86151.1|36
1631868810000|2021-09-17 08:53:30|86188.9|86163.9|86179.1|86154.1|86199.5|86163.9|86179|86141.6|48
1631868820000|2021-09-17 08:53:40|86191.1|86141.1|86178.9|86153.9|86191.1|86155.3|86175.5|86141.1|43
1631868830000|2021-09-17 08:53:50|86178.8|86153.8|86179|86154|86181.2|86156.2|86178.4|86153.4|33
1631868840000|2021-09-17 08:54:00|86178.6|86153.6|86174.8|86149.8|86179.9|86154.9|86174.8|86149.8|30
1631868850000|2021-09-17 08:54:10|86174.9|86149.9|86144.4|86119.4|86177|86152|86142.3|86103.4|41
1631868860000|2021-09-17 08:54:20|86144.3|86119.3|86154|86129|86168.3|86130.8|86144.2|86109.8|45
1631868870000|2021-09-17 08:54:30|86154.6|86129.6|86162.4|86137.4|86173.2|86137.8|86154.4|86119.5|41
1631868880000|2021-09-17 08:54:40|86163.8|86138.8|86180.5|86130.5|86180.5|86143.1|86163|86126.8|35
1631868890000|2021-09-17 08:54:50|86180.2|86130.2|86175.5|86125.5|86180.5|86130.5|86175.5|86125.5|37
1631868900000|2021-09-17 08:55:00|86176.2|86126.2|86172.4|86122.4|86179.1|86129.1|86172.4|86122.4|36
1631868910000|2021-09-17 08:55:10|86172.2|86122.2|86176.3|86126.3|86178.5|86140.9|86159.6|86120.6|54
1631868920000|2021-09-17 08:55:20|86162.3|86137.3|86164.6|86139.6|86167.2|86142.2|86162.3|86137.3|37
1631868930000|2021-09-17 08:55:30|86164.4|86139.4|86163.7|86138.7|86168.5|86143.5|86163.4|86138.4|34
1631868940000|2021-09-17 08:55:40|86163.1|86138.1|86160.7|86135.7|86169|86144|86159.7|86134.7|50
1631868950000|2021-09-17 08:55:50|86160.3|86135.3|86174.8|86124.8|86176.9|86136.5|86160.1|86124.5|22
1631868960000|2021-09-17 08:56:00|86174.9|86124.9|86173.4|86123.4|86174.9|86124.9|86173.4|86123.4|16
1631868970000|2021-09-17 08:56:10|86173.2|86123.2|86173.1|86123.1|86173.3|86123.3|86172.6|86122.6|11
1631868980000|2021-09-17 08:56:20|86173|86123|86169|86119|86173.9|86132.6|86157.3|86119|15
1631868990000|2021-09-17 08:56:30|86169.4|86119.4|86171.8|86121.8|86171.8|86131.8|86156.8|86118.1|14
1631869000000|2021-09-17 08:56:40|86171.6|86121.6|86173.8|86123.8|86174.9|86124.9|86170.7|86120.7|31
1631869010000|2021-09-17 08:56:50|86161.2|86136.2|86177|86127|86178|86139.3|86161.2|86125.4|30
1631869020000|2021-09-17 08:57:00|86176.4|86126.4|86176.2|86126.2|86176.4|86126.4|86172.8|86122.8|35
1631869030000|2021-09-17 08:57:10|86176.4|86126.4|86180.1|86130.1|86180.1|86138.8|86162.7|86125.2|31
1631869040000|2021-09-17 08:57:20|86177.2|86127.2|86168.4|86143.4|86181.8|86143.9|86166.7|86127.2|37
1631869050000|2021-09-17 08:57:30|86168.8|86143.8|86166.3|86141.3|86169.3|86144.3|86166.3|86141.3|34
1631869060000|2021-09-17 08:57:40|86166.4|86141.4|86167|86142|86167.4|86142.4|86165.3|86140.3|34
1631869070000|2021-09-17 08:57:50|86166.9|86141.9|86167.2|86142.2|86167.8|86142.8|86166.9|86141.9|9
1631869080000|2021-09-17 08:58:00|86167.5|86142.5|86180.2|86130.2|86182.7|86146.2|86167.5|86130.1|39
1631869090000|2021-09-17 08:58:10|86168.6|86143.6|86168.5|86143.5|86169|86144|86168.4|86143.4|16
1631869100000|2021-09-17 08:58:20|86168.4|86143.4|86177.6|86127.6|86177.8|86144.3|86164.9|86127.6|35
1631869110000|2021-09-17 08:58:30|86177.5|86127.5|86178.4|86128.4|86178.7|86128.7|86177.5|86127.5|18
1631869120000|2021-09-17 08:58:40|86178.5|86128.5|86166.7|86141.7|86181.2|86141.8|86166.7|86128|28
1631869130000|2021-09-17 08:58:50|86166.9|86141.9|86161.7|86136.7|86167.2|86142.2|86161.7|86136.7|27
1631869140000|2021-09-17 08:59:00|86161.8|86136.8|86171.6|86121.6|86173.5|86137.2|86161.3|86120.9|48
1631869150000|2021-09-17 08:59:10|86171|86121|86166.7|86116.7|86172.6|86135.1|86153.5|86115.3|43
1631869160000|2021-09-17 08:59:20|86166.6|86116.6|86168.9|86118.9|86169.3|86119.3|86165.7|86115.7|41
1631869170000|2021-09-17 08:59:30|86169|86119|86167.8|86117.8|86173.2|86131.3|86156.3|86117.3|55
1631869180000|2021-09-17 08:59:40|86166.7|86116.7|86160.7|86110.7|86166.7|86116.7|86156.9|86106.9|58
1631869190000|2021-09-17 08:59:50|86161|86111|86160.6|86110.6|86161.3|86111.3|86159.3|86109.3|38
1631869200000|2021-09-17 09:00:00|86160.8|86110.8|86159.4|86109.4|86162.2|86112.2|86157.9|86107.9|49
1631869210000|2021-09-17 09:00:10|86160.7|86110.7|86177.4|86127.4|86177.4|86127.4|86156.9|86106.9|52
1631869220000|2021-09-17 09:00:20|86177.3|86127.3|86164.7|86114.7|86177.9|86127.9|86163.4|86113.4|56
1631869230000|2021-09-17 09:00:30|86164.8|86114.8|86159|86109|86165.9|86122|86145.8|86108.2|45
1631869240000|2021-09-17 09:00:40|86158.5|86108.5|86157.5|86107.5|86159.2|86109.2|86156.7|86106.7|34
1631869250000|2021-09-17 09:00:50|86157.3|86107.3|86147|86122|86159|86122.1|86146.1|86107.3|39
1631869260000|2021-09-17 09:01:00|86146.6|86121.6|86165.7|86115.7|86165.7|86128.7|86146.3|86106.9|52
1631869270000|2021-09-17 09:01:10|86154.5|86129.5|86157|86132|86169.7|86133.2|86152.1|86114.2|52
1631869280000|2021-09-17 09:01:20|86158|86133|86171.4|86121.4|86171.5|86134.4|86157.4|86121|30
1631869290000|2021-09-17 09:01:30|86171.2|86121.2|86175|86125|86175.2|86138|86161.7|86121.2|42
1631869300000|2021-09-17 09:01:40|86174|86124|86171.8|86121.8|86175.2|86125.2|86171.4|86121.4|34
1631869310000|2021-09-17 09:01:50|86172.2|86122.2|86171.6|86121.6|86172.2|86122.2|86171.3|86121.3|18
1631869320000|2021-09-17 09:02:00|86171.4|86121.4|86156.2|86131.2|86171.4|86131.6|86155.1|86118.2|28
1631869330000|2021-09-17 09:02:10|86156.4|86131.4|86163.3|86138.3|86163.5|86138.5|86156|86131|32
1631869340000|2021-09-17 09:02:20|86163.2|86138.2|86162.1|86137.1|86163.2|86138.2|86162|86137|31
1631869350000|2021-09-17 09:02:30|86162.8|86137.8|86162.7|86137.7|86162.8|86137.8|86161.6|86136.6|15
1631869360000|2021-09-17 09:02:40|86161.8|86136.8|86160.9|86135.9|86162.3|86137.3|86160.2|86135.2|28
1631869370000|2021-09-17 09:02:50|86160.6|86135.6|86161.7|86136.7|86162.5|86137.5|86160.4|86135.4|30
1631869380000|2021-09-17 09:03:00|86161.3|86136.3|86161.1|86136.1|86161.3|86136.3|86158.9|86133.9|27
1631869390000|2021-09-17 09:03:10|86161.3|86136.3|86174.7|86149.7|86177.1|86152.1|86161.1|86136.1|53
1631869400000|2021-09-17 09:03:20|86174.9|86149.9|86170.6|86145.6|86175.6|86150.6|86170.1|86145.1|38
1631869410000|2021-09-17 09:03:30|86170.5|86145.5|86179.4|86154.4|86179.6|86154.6|86169.8|86144.8|27
1631869420000|2021-09-17 09:03:40|86179.2|86154.2|86192.2|86142.2|86193|86154.5|86176.7|86141.3|33
1631869430000|2021-09-17 09:03:50|86195.7|86145.7|86168.5|86143.5|86195.7|86165.5|86167.4|86142.4|58
1631869440000|2021-09-17 09:04:00|86169.3|86144.3|86165.8|86140.8|86169.7|86144.7|86164.8|86139.8|44
1631869450000|2021-09-17 09:04:10|86166.7|86141.7|86178.2|86128.2|86179.1|86141.7|86166|86128.1|22
1631869460000|2021-09-17 09:04:20|86178.3|86128.3|86168.3|86143.3|86180.9|86143.9|86160.1|86128.1|43
1631869470000|2021-09-17 09:04:30|86168.2|86143.2|86169.2|86144.2|86169.8|86144.8|86167.6|86142.6|28
1631869480000|2021-09-17 09:04:40|86169.3|86144.3|86168.1|86143.1|86169.3|86144.3|86167.8|86142.8|19
1631869490000|2021-09-17 09:04:50|86168|86143|86162.9|86137.9|86168.8|86143.8|86162.9|86137.9|29
1631869500000|2021-09-17 09:05:00|86165.3|86140.3|86174.5|86124.5|86174.9|86140.3|86161.9|86124.3|28
1631869510000|2021-09-17 09:05:10|86175|86125|86157.6|86107.6|86175|86138.3|86142.7|86106|57
1631869520000|2021-09-17 09:05:20|86156.8|86106.8|86161.3|86111.3|86161.3|86123.7|86147|86106.8|35
1631869530000|2021-09-17 09:05:30|86161|86111|86145.3|86120.3|86165|86120.5|86144.5|86107.7|56
1631869540000|2021-09-17 09:05:40|86145.2|86120.2|86140.3|86115.3|86156.7|86120.5|86139.6|86103|61
1631869550000|2021-09-17 09:05:50|86140.7|86115.7|86161.7|86111.7|86162.2|86124.3|86140.7|86110.4|65
1631869560000|2021-09-17 09:06:00|86161.4|86111.4|86168.8|86118.8|86171.6|86129.7|86148.6|86111|54
1631869570000|2021-09-17 09:06:10|86168.5|86118.5|86167.4|86142.4|86168.8|86143.3|86156.3|86117.3|37
1631869580000|2021-09-17 09:06:20|86167.2|86142.2|86175.9|86125.9|86176.3|86144.7|86163|86125.6|42
1631869590000|2021-09-17 09:06:30|86176|86126|86192.6|86142.6|86194.5|86151.1|86168.5|86124.6|35
1631869600000|2021-09-17 09:06:40|86192.8|86142.8|86191.8|86141.8|86193|86143|86191.2|86141.2|26
1631869610000|2021-09-17 09:06:50|86191.6|86141.6|86184.5|86159.5|86197.8|86159.5|86184.5|86141.5|38
1631869620000|2021-09-17 09:07:00|86181.3|86156.3|86173.7|86148.7|86192.7|86156.3|86172.5|86134.9|54
1631869630000|2021-09-17 09:07:10|86172.9|86147.9|86184.3|86134.3|86184.4|86148.2|86171|86134|34
1631869640000|2021-09-17 09:07:20|86184.5|86134.5|86193.1|86143.1|86193.9|86152.8|86177.8|86134.5|47
1631869650000|2021-09-17 09:07:30|86193|86143|86190.1|86140.1|86193|86143|86188.7|86138.7|42
1631869660000|2021-09-17 09:07:40|86190.8|86140.8|86194.7|86144.7|86195.2|86158.6|86181.5|86140.8|41
1631869670000|2021-09-17 09:07:50|86194.8|86144.8|86192.8|86142.8|86197.4|86159.4|86183.7|86142.5|44
1631869680000|2021-09-17 09:08:00|86192.4|86142.4|86205.8|86155.8|86206.7|86169.3|86183.7|86142.4|44
1631869690000|2021-09-17 09:08:10|86205.6|86155.6|86218.3|86168.3|86218.5|86172.5|86196.8|86155|46
1631869700000|2021-09-17 09:08:20|86219.2|86169.2|86223|86173|86224.4|86180.2|86205.2|86167.4|52
1631869710000|2021-09-17 09:08:30|86220.6|86170.6|86217.5|86167.5|86223.9|86173.9|86213.5|86163.5|61
1631869720000|2021-09-17 09:08:40|86218.1|86168.1|86226.8|86176.8|86228.5|86187.8|86205.7|86168.1|46
1631869730000|2021-09-17 09:08:50|86226.1|86176.1|86223.9|86173.9|86227.7|86177.7|86223.9|86173.9|34
1631869740000|2021-09-17 09:09:00|86223.6|86173.6|86222.4|86172.4|86230.8|86180.8|86222.1|86172.1|52
1631869750000|2021-09-17 09:09:10|86224.3|86174.3|86228.8|86178.8|86230.3|86194|86216.4|86174.3|44
1631869760000|2021-09-17 09:09:20|86230|86180|86222.9|86197.9|86236.3|86198|86222.6|86179.6|41
1631869770000|2021-09-17 09:09:30|86223.2|86198.2|86224.4|86199.4|86224.5|86199.5|86221.8|86196.8|41
1631869780000|2021-09-17 09:09:40|86224.3|86199.3|86224.1|86199.1|86224.8|86199.8|86223.7|86198.7|26
1631869790000|2021-09-17 09:09:50|86224|86199|86220.1|86195.1|86225.7|86200.7|86218.9|86193.9|42
1631869800000|2021-09-17 09:10:00|86218.5|86193.5|86217|86192|86228.8|86198.3|86214.7|86178.8|60
1631869810000|2021-09-17 09:10:10|86216.6|86191.6|86215.5|86190.5|86218|86193|86212.4|86187.4|52
1631869820000|2021-09-17 09:10:20|86216|86191|86219.4|86194.4|86220.7|86195.7|86215.6|86190.6|46
1631869830000|2021-09-17 09:10:30|86219|86194|86221.6|86196.6|86221.6|86196.6|86219|86194|33
1631869840000|2021-09-17 09:10:40|86221.3|86196.3|86229.8|86204.8|86233.6|86208.6|86221.3|86196.3|46
1631869850000|2021-09-17 09:10:50|86228.8|86203.8|86223.3|86198.3|86228.8|86203.8|86223.3|86198.3|44
1631869860000|2021-09-17 09:11:00|86224.1|86199.1|86225.4|86200.4|86227|86202|86223.3|86198.3|55
1631869870000|2021-09-17 09:11:10|86226.3|86201.3|86229.5|86204.5|86240.8|86204.5|86224.7|86190|47
1631869880000|2021-09-17 09:11:20|86229.3|86204.3|86240.8|86190.8|86244.3|86206.6|86229.2|86190.3|38
1631869890000|2021-09-17 09:11:30|86241|86191|86222.8|86197.8|86241|86203.8|86221.5|86190.2|34
1631869900000|2021-09-17 09:11:40|86222.5|86197.5|86220.6|86195.6|86223.6|86198.6|86220.5|86195.5|36
1631869910000|2021-09-17 09:11:50|86221.4|86196.4|86213.7|86188.7|86227.5|86196.4|86213|86177.2|48
1631869920000|2021-09-17 09:12:00|86213.6|86188.6|86225.4|86200.4|86233.7|86203.1|86213.1|86183.3|55
1631869930000|2021-09-17 09:12:10|86225.2|86200.2|86225.5|86200.5|86228.5|86203.5|86225.2|86200.2|44
1631869940000|2021-09-17 09:12:20|86225.7|86200.7|86240.3|86215.3|86255.2|86217.7|86224.5|86199.5|47
1631869950000|2021-09-17 09:12:30|86240.7|86215.7|86236|86211|86242.1|86217.1|86234.8|86209.8|44
1631869960000|2021-09-17 09:12:40|86235.7|86210.7|86233.1|86208.1|86237.3|86212.3|86232.7|86207.7|41
1631869970000|2021-09-17 09:12:50|86233.2|86208.2|86232.2|86207.2|86233.2|86208.2|86228|86203|50
1631869980000|2021-09-17 09:13:00|86234.8|86209.8|86228|86203|86235.4|86210.4|86224.7|86199.7|52
1631869990000|2021-09-17 09:13:10|86228.8|86203.8|86224.3|86199.3|86229.1|86204.1|86222.7|86197.7|38
1631870000000|2021-09-17 09:13:20|86224|86199|86215.6|86190.6|86232.6|86199.3|86215.5|86178.2|54
1631870010000|2021-09-17 09:13:30|86215.1|86190.1|86213|86188|86226|86193.4|86212.2|86173.7|51
1631870020000|2021-09-17 09:13:40|86212.9|86187.9|86218.3|86193.3|86218.5|86193.5|86212.7|86187.7|41
1631870030000|2021-09-17 09:13:50|86218|86193|86224.7|86199.7|86234.5|86199.7|86215.4|86182.1|58
1631870040000|2021-09-17 09:14:00|86224.6|86199.6|86236.4|86186.4|86236.7|86209|86224.1|86185.4|60
1631870050000|2021-09-17 09:14:10|86236.1|86186.1|86235.9|86185.9|86237.2|86202.8|86222.5|86184.6|45
1631870060000|2021-09-17 09:14:20|86235.8|86185.8|86222.9|86197.9|86235.8|86199|86221.9|86185.8|47
1631870070000|2021-09-17 09:14:30|86223|86198|86220.4|86195.4|86223.3|86198.3|86220.3|86195.3|34
1631870080000|2021-09-17 09:14:40|86220.6|86195.6|86228.7|86203.7|86230.4|86205.4|86220.6|86195.6|50
1631870090000|2021-09-17 09:14:50|86229.1|86204.1|86229.2|86204.2|86231.3|86206.3|86228|86203|53
1631870100000|2021-09-17 09:15:00|86229.1|86204.1|86222.9|86197.9|86230.5|86205.5|86222.9|86197.9|49
1631870110000|2021-09-17 09:15:10|86222.2|86197.2|86228.3|86203.3|86230.7|86205.7|86221.8|86196.8|57
1631870120000|2021-09-17 09:15:20|86227.7|86202.7|86229.9|86204.9|86229.9|86204.9|86225.3|86200.3|42
1631870130000|2021-09-17 09:15:30|86229.7|86204.7|86232|86207|86234.2|86209.2|86229.3|86204.3|39
1631870140000|2021-09-17 09:15:40|86232.1|86207.1|86235.1|86210.1|86235.3|86210.3|86228|86203|49
1631870150000|2021-09-17 09:15:50|86235|86210|86230.4|86205.4|86235|86210|86229.7|86204.7|58
1631870160000|2021-09-17 09:16:00|86230|86205|86229.8|86204.8|86231.2|86206.2|86227.3|86202.3|41
1631870170000|2021-09-17 09:16:10|86230.6|86205.6|86230.2|86205.2|86231.7|86206.7|86225.4|86200.4|50
1631870180000|2021-09-17 09:16:20|86230.3|86205.3|86229.8|86204.8|86230.7|86205.7|86225.8|86200.8|48
1631870190000|2021-09-17 09:16:30|86230.3|86205.3|86220.1|86195.1|86231|86206|86217.7|86192.7|45
1631870200000|2021-09-17 09:16:40|86221.6|86196.6|86223|86198|86226.1|86201.1|86221.6|86196.6|45
1631870210000|2021-09-17 09:16:50|86222.8|86197.8|86217.5|86192.5|86223.1|86198.1|86212.6|86187.6|46
1631870220000|2021-09-17 09:17:00|86217.9|86192.9|86219.8|86194.8|86223.3|86198.3|86216.7|86191.7|49
1631870230000|2021-09-17 09:17:10|86219.9|86194.9|86223.7|86198.7|86225.3|86200.3|86219|86194|55
1631870240000|2021-09-17 09:17:20|86223.9|86198.9|86224.1|86199.1|86227.6|86202.6|86223.1|86198.1|38
1631870250000|2021-09-17 09:17:30|86223.2|86198.2|86216.2|86191.2|86224.2|86199.2|86215.7|86190.7|44
1631870260000|2021-09-17 09:17:40|86216.8|86191.8|86219.4|86194.4|86221.3|86196.3|86215.2|86190.2|51
1631870270000|2021-09-17 09:17:50|86219.8|86194.8|86224|86199|86226.1|86201.1|86217.8|86192.8|47
1631870280000|2021-09-17 09:18:00|86225|86200|86229.2|86204.2|86229.7|86204.7|86224.1|86199.1|52
1631870290000|2021-09-17 09:18:10|86229|86204|86232.4|86207.4|86232.4|86207.4|86225.9|86200.9|38
1631870300000|2021-09-17 09:18:20|86232.1|86207.1|86229.1|86204.1|86232.9|86207.9|86226.6|86201.6|51
1631870310000|2021-09-17 09:18:30|86229|86204|86227.3|86202.3|86231.6|86206.6|86226.5|86201.5|43
1631870320000|2021-09-17 09:18:40|86226.8|86201.8|86226.2|86201.2|86228.8|86203.8|86225|86200|29
1631870330000|2021-09-17 09:18:50|86226.5|86201.5|86228.1|86203.1|86229.1|86204.1|86225.8|86200.8|24
1631870340000|2021-09-17 09:19:00|86227.7|86202.7|86227.6|86202.6|86232|86207|86222.9|86197.9|52
1631870350000|2021-09-17 09:19:10|86228.7|86203.7|86225.3|86200.3|86229|86204|86223.4|86198.4|50
1631870360000|2021-09-17 09:19:20|86224.5|86199.5|86221.7|86196.7|86224.5|86199.5|86221.5|86196.5|37
1631870370000|2021-09-17 09:19:30|86221.8|86196.8|86219.7|86194.7|86221.8|86196.8|86217.8|86192.8|42
1631870380000|2021-09-17 09:19:40|86219.8|86194.8|86218.8|86193.8|86221.5|86196.5|86218.4|86193.4|35
1631870390000|2021-09-17 09:19:50|86218.9|86193.9|86209.4|86184.4|86218.9|86193.9|86208.5|86183.5|55
1631870400000|2021-09-17 09:20:00|86209.9|86184.9|86209.2|86184.2|86212.5|86187.5|86208|86183|56
1631870410000|2021-09-17 09:20:10|86209.1|86184.1|86209.1|86184.1|86210.9|86185.9|86208.7|86183.7|32
1631870420000|2021-09-17 09:20:20|86209|86184|86216.8|86191.8|86218.1|86193.1|86205.9|86180.9|59
1631870430000|2021-09-17 09:20:30|86216.5|86191.5|86211.1|86186.1|86221|86196|86210|86185|59
1631870440000|2021-09-17 09:20:40|86210.7|86185.7|86206.2|86181.2|86212.4|86187.4|86205.2|86180.2|41
1631870450000|2021-09-17 09:20:50|86207.2|86182.2|86210.7|86185.7|86211.1|86186.1|86206.6|86181.6|40
1631870460000|2021-09-17 09:21:00|86210.8|86185.8|86218.2|86193.2|86223.1|86198.1|86210.6|86185.6|33
1631870470000|2021-09-17 09:21:10|86218.7|86193.7|86225.6|86200.6|86228.6|86203.6|86218.7|86193.7|50
1631870480000|2021-09-17 09:21:20|86226.4|86201.4|86232.6|86207.6|86238.9|86213.9|86225.2|86200.2|63
1631870490000|2021-09-17 09:21:30|86233|86208|86219.9|86194.9|86233.2|86208.2|86218|86193|61
1631870500000|2021-09-17 09:21:40|86219.6|86194.6|86234.9|86209.9|86236.3|86211.3|86219.4|86194.4|56
1631870510000|2021-09-17 09:21:50|86234.6|86209.6|86230.8|86205.8|86236.6|86211.6|86227.9|86202.9|59
1631870520000|2021-09-17 09:22:00|86230.5|86205.5|86231.1|86206.1|86231.8|86206.8|86227.6|86202.6|41
1631870530000|2021-09-17 09:22:10|86230.4|86205.4|86231.7|86206.7|86232.5|86207.5|86230.4|86205.4|26
1631870540000|2021-09-17 09:22:20|86231.8|86206.8|86230.5|86205.5|86231.8|86206.8|86226.4|86201.4|44
1631870550000|2021-09-17 09:22:30|86230.4|86205.4|86231.6|86206.6|86234|86209|86228.6|86203.6|47
1631870560000|2021-09-17 09:22:40|86232|86207|86224.3|86199.3|86232|86207|86224.1|86199.1|48
1631870570000|2021-09-17 09:22:50|86224.8|86199.8|86225.4|86200.4|86226.3|86201.3|86223.7|86198.7|43
1631870580000|2021-09-17 09:23:00|86225.5|86200.5|86217.2|86192.2|86225.6|86200.6|86217.2|86192.2|50
1631870590000|2021-09-17 09:23:10|86217.4|86192.4|86214.4|86189.4|86218|86193|86213.8|86188.8|48
1631870600000|2021-09-17 09:23:20|86214.6|86189.6|86213.4|86188.4|86216.2|86191.2|86211.7|86186.7|36
1631870610000|2021-09-17 09:23:30|86213.6|86188.6|86218.8|86193.8|86218.8|86193.8|86213.2|86188.2|48
1631870620000|2021-09-17 09:23:40|86219.3|86194.3|86223.5|86198.5|86225.8|86200.8|86219.2|86194.2|43
1631870630000|2021-09-17 09:23:50|86222.8|86197.8|86230.8|86205.8|86231.6|86206.6|86222.8|86197.8|43
1631870640000|2021-09-17 09:24:00|86231.2|86206.2|86237.1|86212.1|86237.2|86212.2|86231.1|86206.1|41
1631870650000|2021-09-17 09:24:10|86236.1|86211.1|86239.7|86214.7|86240.8|86215.8|86236.1|86211.1|45
1631870660000|2021-09-17 09:24:20|86240|86215|86236.4|86211.4|86240.2|86215.2|86235.8|86210.8|44
1631870670000|2021-09-17 09:24:30|86236.8|86211.8|86235.4|86210.4|86237.2|86212.2|86235.2|86210.2|33
1631870680000|2021-09-17 09:24:40|86235.6|86210.6|86233.3|86208.3|86235.8|86210.8|86232.7|86207.7|41
1631870690000|2021-09-17 09:24:50|86233.7|86208.7|86229.7|86204.7|86234.6|86209.6|86229.7|86204.7|35
1631870700000|2021-09-17 09:25:00|86229.8|86204.8|86230.3|86205.3|86230.9|86205.9|86228.7|86203.7|34
1631870710000|2021-09-17 09:25:10|86230.2|86205.2|86232.4|86207.4|86233.5|86208.5|86230|86205|48
1631870720000|2021-09-17 09:25:20|86232|86207|86233.7|86208.7|86234|86209|86230.2|86205.2|44
1631870730000|2021-09-17 09:25:30|86233.9|86208.9|86233.1|86208.1|86234.4|86209.4|86230.8|86205.8|29
1631870740000|2021-09-17 09:25:40|86232.8|86207.8|86231|86206|86234.4|86209.4|86230.5|86205.5|40
1631870750000|2021-09-17 09:25:50|86230.5|86205.5|86232.7|86207.7|86234.1|86209.1|86230.4|86205.4|39
1631870760000|2021-09-17 09:26:00|86233|86208|86240.5|86215.5|86240.5|86215.5|86232.6|86207.6|46
1631870770000|2021-09-17 09:26:10|86241.2|86216.2|86239.1|86214.1|86241.2|86216.2|86237.8|86212.8|47
1631870780000|2021-09-17 09:26:20|86239|86214|86238.8|86213.8|86239.7|86214.7|86236.7|86211.7|43
1631870790000|2021-09-17 09:26:30|86238.2|86213.2|86237.8|86212.8|86240|86215|86236.5|86211.5|38
1631870800000|2021-09-17 09:26:40|86239|86214|86235.7|86210.7|86239|86214|86234.3|86209.3|29
1631870810000|2021-09-17 09:26:50|86236.2|86211.2|86226.9|86201.9|86236.6|86211.6|86224.7|86199.7|46
1631870820000|2021-09-17 09:27:00|86226.5|86201.5|86227.9|86202.9|86234|86209|86226|86201|57
1631870830000|2021-09-17 09:27:10|86227.6|86202.6|86228.2|86203.2|86232.2|86207.2|86227.6|86202.6|52
1631870840000|2021-09-17 09:27:20|86228.3|86203.3|86224.9|86199.9|86229.8|86204.8|86224.9|86199.9|41
1631870850000|2021-09-17 09:27:30|86224.5|86199.5|86224.8|86199.8|86225.3|86200.3|86223.8|86198.8|27
1631870860000|2021-09-17 09:27:40|86224.9|86199.9|86228.8|86203.8|86229.4|86204.4|86224.7|86199.7|52
1631870870000|2021-09-17 09:27:50|86229.2|86204.2|86229.4|86204.4|86230.2|86205.2|86228|86203|24
1631870880000|2021-09-17 09:28:00|86230.1|86205.1|86231.5|86206.5|86232.5|86207.5|86229.5|86204.5|34
1631870890000|2021-09-17 09:28:10|86230.7|86205.7|86230.6|86205.6|86231.4|86206.4|86227.3|86202.3|47
1631870900000|2021-09-17 09:28:20|86230.9|86205.9|86229.2|86204.2|86231.2|86206.2|86228|86203|32
1631870910000|2021-09-17 09:28:30|86229.1|86204.1|86228.8|86203.8|86229.6|86204.6|86228.2|86203.2|29
1631870920000|2021-09-17 09:28:40|86228.7|86203.7|86230.3|86205.3|86243.8|86211.5|86228.7|86192.8|41
1631870930000|2021-09-17 09:28:50|86228.6|86203.6|86227|86202|86228.8|86203.8|86225.6|86200.6|35
1631870940000|2021-09-17 09:29:00|86226.8|86201.8|86226.9|86201.9|86227.7|86202.7|86225.3|86200.3|44
1631870950000|2021-09-17 09:29:10|86226.7|86201.7|86225.9|86200.9|86226.8|86201.8|86224.9|86199.9|35
1631870960000|2021-09-17 09:29:20|86225.8|86200.8|86228.6|86203.6|86228.7|86203.7|86224.6|86199.6|43
1631870970000|2021-09-17 09:29:30|86227.8|86202.8|86227.7|86202.7|86228.6|86203.6|86227.2|86202.2|31
1631870980000|2021-09-17 09:29:40|86228.1|86203.1|86228.3|86203.3|86228.8|86203.8|86227|86202|26
1631870990000|2021-09-17 09:29:50|86228.4|86203.4|86229.7|86204.7|86229.8|86204.8|86227.6|86202.6|33
1631871000000|2021-09-17 09:30:00|86229.6|86204.6|86234.8|86209.8|86235|86210|86229|86204|52
1631871010000|2021-09-17 09:30:10|86235.6|86210.6|86240.3|86215.3|86241.1|86216.1|86235.6|86210.6|49
1631871020000|2021-09-17 09:30:20|86239.9|86214.9|86239|86214|86241.8|86216.8|86239|86214|31
1631871030000|2021-09-17 09:30:30|86237.5|86212.5|86239.2|86214.2|86241.7|86216.7|86237.1|86212.1|54
1631871040000|2021-09-17 09:30:40|86239.5|86214.5|86237.9|86212.9|86240.8|86215.8|86237.2|86212.2|31
1631871050000|2021-09-17 09:30:50|86238.4|86213.4|86237.5|86212.5|86238.6|86213.6|86237.2|86212.2|34
1631871060000|2021-09-17 09:31:00|86237.7|86212.7|86216.2|86191.2|86237.8|86212.8|86215.8|86190.8|44
1631871070000|2021-09-17 09:31:10|86216.9|86191.9|86215|86190|86217.6|86192.6|86213.3|86188.3|35
1631871080000|2021-09-17 09:31:20|86215.3|86190.3|86218|86193|86218.7|86193.7|86215|86190|36
1631871090000|2021-09-17 09:31:30|86215.6|86190.6|86216.2|86191.2|86216.4|86191.4|86214.4|86189.4|34
1631871100000|2021-09-17 09:31:40|86216.5|86191.5|86213.7|86188.7|86216.5|86191.5|86212.3|86187.3|34
1631871110000|2021-09-17 09:31:50|86213.6|86188.6|86206.5|86181.5|86213.7|86188.7|86202.6|86177.6|38
1631871120000|2021-09-17 09:32:00|86206.4|86181.4|86199.6|86174.6|86208|86183|86197.6|86172.6|47
1631871130000|2021-09-17 09:32:10|86199.3|86174.3|86215.2|86190.2|86225.5|86190.6|86199.3|86174.3|50
1631871140000|2021-09-17 09:32:20|86215.4|86190.4|86212.6|86187.6|86219.4|86194.4|86212.6|86187.6|48
1631871150000|2021-09-17 09:32:30|86213|86188|86211.7|86186.7|86213|86188|86207.5|86182.5|37
1631871160000|2021-09-17 09:32:40|86212|86187|86205.6|86180.6|86214.3|86189.3|86205.4|86180.4|45
1631871170000|2021-09-17 09:32:50|86205.8|86180.8|86217.3|86192.3|86217.3|86192.3|86205.3|86180.3|55
1631871180000|2021-09-17 09:33:00|86217.2|86192.2|86218.7|86193.7|86219.2|86194.2|86213.6|86188.6|59
1631871190000|2021-09-17 09:33:10|86218.5|86193.5|86216.1|86191.1|86219.7|86194.7|86214.4|86189.4|34
1631871200000|2021-09-17 09:33:20|86215.1|86190.1|86216.6|86191.6|86217.5|86192.5|86215.1|86190.1|37
1631871210000|2021-09-17 09:33:30|86216.8|86191.8|86212.2|86187.2|86217|86192|86211.4|86186.4|42
1631871220000|2021-09-17 09:33:40|86211.8|86186.8|86217.5|86192.5|86218.1|86193.1|86210.8|86185.8|33
1631871230000|2021-09-17 09:33:50|86216.9|86191.9|86218.7|86193.7|86221.9|86196.9|86215.6|86190.6|49
1631871240000|2021-09-17 09:34:00|86218.3|86193.3|86214.1|86189.1|86218.6|86193.6|86213.2|86188.2|38
1631871250000|2021-09-17 09:34:10|86214.3|86189.3|86215|86190|86216.9|86191.9|86213.2|86188.2|34
1631871260000|2021-09-17 09:34:20|86215.3|86190.3|86217.4|86192.4|86218|86193|86214.9|86189.9|34
1631871270000|2021-09-17 09:34:30|86217.5|86192.5|86222.1|86197.1|86224.8|86199.8|86217.2|86192.2|38
1631871280000|2021-09-17 09:34:40|86222.3|86197.3|86224.9|86199.9|86225.3|86200.3|86218.4|86193.4|55
1631871290000|2021-09-17 09:34:50|86225.4|86200.4|86226|86201|86229.5|86204.5|86224.9|86199.9|45
1631871300000|2021-09-17 09:35:00|86225.6|86200.6|86224.2|86199.2|86226.7|86201.7|86220.5|86195.5|52
1631871310000|2021-09-17 09:35:10|86223.9|86198.9|86225.4|86200.4|86226.1|86201.1|86219.8|86194.8|49
1631871320000|2021-09-17 09:35:20|86225|86200|86226.3|86201.3|86230.8|86205.8|86224.3|86199.3|49
1631871330000|2021-09-17 09:35:30|86226.4|86201.4|86228.1|86203.1|86231.5|86206.5|86225.8|86200.8|37
1631871340000|2021-09-17 09:35:40|86228.2|86203.2|86222.6|86197.6|86228.2|86203.2|86222.3|86197.3|26
1631871350000|2021-09-17 09:35:50|86222.3|86197.3|86224.5|86199.5|86225.7|86200.7|86221.3|86196.3|36
1631871360000|2021-09-17 09:36:00|86224.6|86199.6|86225|86200|86230|86205|86224.6|86199.6|47
1631871370000|2021-09-17 09:36:10|86225.4|86200.4|86225.7|86200.7|86226.2|86201.2|86225|86200|20
1631871380000|2021-09-17 09:36:20|86226.3|86201.3|86227.8|86202.8|86227.8|86202.8|86224.8|86199.8|23
1631871390000|2021-09-17 09:36:30|86228|86203|86228.5|86203.5|86228.6|86203.6|86227.5|86202.5|25
1631871400000|2021-09-17 09:36:40|86228.7|86203.7|86227.3|86202.3|86228.7|86203.7|86226.8|86201.8|21
1631871410000|2021-09-17 09:36:50|86227.4|86202.4|86227.5|86202.5|86228|86203|86226.8|86201.8|23
1631871420000|2021-09-17 09:37:00|86228.2|86203.2|86205.9|86180.9|86240.6|86203.2|86205.9|86168.8|54
1631871430000|2021-09-17 09:37:10|86205.7|86180.7|86214.6|86164.6|86216.1|86180.7|86198.4|86160.2|47
1631871440000|2021-09-17 09:37:20|86215|86165|86214.1|86164.1|86215.8|86178.2|86201.2|86163.2|35
1631871450000|2021-09-17 09:37:30|86214.2|86164.2|86194.1|86169.1|86214.2|86174.4|86193.1|86155.1|49
1631871460000|2021-09-17 09:37:40|86193.7|86168.7|86190.6|86165.6|86197.6|86172.6|86190|86165|47
1631871470000|2021-09-17 09:37:50|86190.5|86165.5|86193.7|86143.7|86197.7|86166|86184.1|86143.5|52
1631871480000|2021-09-17 09:38:00|86193.2|86143.2|86188.1|86138.1|86193.2|86155.3|86178.3|86137.1|47
1631871490000|2021-09-17 09:38:10|86187.9|86137.9|86195.2|86145.2|86197.5|86156.4|86176|86137.9|39
1631871500000|2021-09-17 09:38:20|86195|86145|86188.6|86163.6|86201.3|86163.6|86186.3|86145|40
1631871510000|2021-09-17 09:38:30|86189|86164|86193.3|86168.3|86204.2|86168.7|86188.7|86153.7|34
1631871520000|2021-09-17 09:38:40|86193.1|86168.1|86193.3|86168.3|86197|86172|86191|86166|51
1631871530000|2021-09-17 09:38:50|86192.9|86167.9|86196|86171|86196|86171|86192.9|86167.9|35
1631871540000|2021-09-17 09:39:00|86196.3|86171.3|86207.3|86182.3|86222|86185.2|86196.3|86167.7|62
1631871550000|2021-09-17 09:39:10|86220.9|86170.9|86230.9|86180.9|86231.1|86193.3|86207.1|86170.9|46
1631871560000|2021-09-17 09:39:20|86231|86181|86228.9|86178.9|86231.1|86181.1|86228.8|86178.8|29
1631871570000|2021-09-17 09:39:30|86229.2|86179.2|86225.9|86175.9|86229.2|86189.9|86214.4|86175.5|39
1631871580000|2021-09-17 09:39:40|86226|86176|86225.6|86175.6|86226.2|86176.2|86225.6|86175.6|27
1631871590000|2021-09-17 09:39:50|86225.8|86175.8|86225|86175|86226.2|86187.9|86212.2|86174.6|33
1631871600000|2021-09-17 09:40:00|86225.2|86175.2|86217.7|86192.7|86226.4|86192.7|86214.9|86174.5|44
1631871610000|2021-09-17 09:40:10|86217.8|86192.8|86233.1|86183.1|86233.5|86195.6|86217.5|86183|29
1631871620000|2021-09-17 09:40:20|86232.9|86182.9|86217.8|86192.8|86238.7|86201.3|86215.2|86178.5|47
1631871630000|2021-09-17 09:40:30|86218.2|86193.2|86218.5|86193.5|86219.1|86194.1|86216.3|86191.3|33
1631871640000|2021-09-17 09:40:40|86218.8|86193.8|86209|86184|86220.7|86195.7|86208.8|86183.8|53
1631871650000|2021-09-17 09:40:50|86208.8|86183.8|86214.7|86189.7|86215.6|86190.6|86208.8|86183.8|40
1631871660000|2021-09-17 09:41:00|86214.9|86189.9|86216.5|86191.5|86216.7|86191.7|86214.4|86189.4|23
1631871670000|2021-09-17 09:41:10|86216.4|86191.4|86217.1|86192.1|86220.2|86195.2|86215|86190|40
1631871680000|2021-09-17 09:41:20|86217.9|86192.9|86206.6|86181.6|86218.1|86193.1|86206.6|86181.6|40
1631871690000|2021-09-17 09:41:30|86207.2|86182.2|86222.7|86197.7|86222.7|86197.7|86206.3|86181.3|54
1631871700000|2021-09-17 09:41:40|86225.7|86200.7|86225.1|86200.1|86228.7|86203.7|86225.1|86200.1|53
1631871710000|2021-09-17 09:41:50|86225|86200|86224|86199|86225.3|86200.3|86223|86198|28
1631871720000|2021-09-17 09:42:00|86223.9|86198.9|86214.1|86189.1|86224.4|86199.4|86213.4|86188.4|43
1631871730000|2021-09-17 09:42:10|86214.3|86189.3|86211.2|86186.2|86215.4|86190.4|86210.3|86185.3|40
1631871740000|2021-09-17 09:42:20|86211.4|86186.4|86208.9|86183.9|86211.8|86186.8|86208.7|86183.7|36
1631871750000|2021-09-17 09:42:30|86209.2|86184.2|86216|86191|86216.6|86191.6|86208.9|86183.9|31
1631871760000|2021-09-17 09:42:40|86214.8|86189.8|86207.5|86182.5|86214.8|86189.8|86206.1|86181.1|49
1631871770000|2021-09-17 09:42:50|86207.7|86182.7|86214.3|86189.3|86215.2|86190.2|86207.2|86182.2|46
1631871780000|2021-09-17 09:43:00|86214.6|86189.6|86223.1|86198.1|86227.8|86198.4|86214.2|86176.5|47
1631871790000|2021-09-17 09:43:10|86222.8|86197.8|86219.6|86194.6|86232.5|86200.3|86219|86182.5|44
1631871800000|2021-09-17 09:43:20|86219.7|86194.7|86227.7|86202.7|86228.2|86203.2|86219.7|86194.7|53
1631871810000|2021-09-17 09:43:30|86227.9|86202.9|86228.1|86203.1|86244.4|86207.3|86226|86191.5|54
1631871820000|2021-09-17 09:43:40|86228.5|86203.5|86229.8|86204.8|86229.8|86204.8|86224.5|86199.5|41
1631871830000|2021-09-17 09:43:50|86229.5|86204.5|86224.8|86199.8|86229.7|86204.7|86220.1|86195.1|57
1631871840000|2021-09-17 09:44:00|86223.6|86198.6|86221|86196|86227.6|86202.6|86220.7|86195.7|49
1631871850000|2021-09-17 09:44:10|86220.7|86195.7|86225.3|86200.3|86225.3|86200.3|86220.7|86195.7|38
1631871860000|2021-09-17 09:44:20|86225.5|86200.5|86226.5|86201.5|86226.7|86201.7|86222.3|86197.3|50
1631871870000|2021-09-17 09:44:30|86226.8|86201.8|86224.4|86199.4|86226.8|86201.8|86221.4|86196.4|41
1631871880000|2021-09-17 09:44:40|86225.1|86200.1|86224.4|86199.4|86226.2|86201.2|86223.6|86198.6|42
1631871890000|2021-09-17 09:44:50|86224.3|86199.3|86225.7|86200.7|86227.2|86202.2|86223.6|86198.6|34
1631871900000|2021-09-17 09:45:00|86225.4|86200.4|86216.2|86191.2|86225.4|86200.4|86215.3|86190.3|41
1631871910000|2021-09-17 09:45:10|86217.3|86192.3|86224.2|86199.2|86224.4|86199.4|86217.1|86192.1|50
1631871920000|2021-09-17 09:45:20|86223.7|86198.7|86216.2|86191.2|86224.5|86199.5|86215.2|86190.2|53
1631871930000|2021-09-17 09:45:30|86215|86190|86215.9|86190.9|86217.2|86192.2|86215|86190|42
1631871940000|2021-09-17 09:45:40|86216.3|86191.3|86215.4|86190.4|86217.6|86192.6|86213.1|86188.1|55
1631871950000|2021-09-17 09:45:50|86215.9|86190.9|86212.8|86187.8|86218.2|86193.2|86212.8|86187.8|43
1631871960000|2021-09-17 09:46:00|86212.6|86187.6|86207.2|86182.2|86213.1|86188.1|86206.9|86181.9|46
1631871970000|2021-09-17 09:46:10|86207|86182|86203.2|86178.2|86209.3|86184.3|86202.5|86177.5|44
1631871980000|2021-09-17 09:46:20|86204.2|86179.2|86197.4|86172.4|86210.8|86180.2|86196.4|86158.9|51
1631871990000|2021-09-17 09:46:30|86197.6|86172.6|86197.6|86172.6|86198.2|86173.2|86195.7|86170.7|27
1631872000000|2021-09-17 09:46:40|86197.7|86172.7|86203.8|86178.8|86205.8|86180.8|86197.7|86172.7|48
1631872010000|2021-09-17 09:46:50|86204.2|86179.2|86212.1|86187.1|86212.1|86187.1|86202.7|86177.7|48
1631872020000|2021-09-17 09:47:00|86212.2|86187.2|86211.9|86186.9|86212.7|86187.7|86209.9|86184.9|36
1631872030000|2021-09-17 09:47:10|86211|86186|86207.2|86182.2|86214.2|86189.2|86205.4|86180.4|45
1631872040000|2021-09-17 09:47:20|86207.6|86182.6|86201.6|86176.6|86210.9|86185.9|86200.9|86175.9|47
1631872050000|2021-09-17 09:47:30|86202.4|86177.4|86198.2|86173.2|86206.7|86181.7|86197.3|86172.3|47
1631872060000|2021-09-17 09:47:40|86198.3|86173.3|86198.1|86173.1|86199.8|86174.8|86197.6|86172.6|31
1631872070000|2021-09-17 09:47:50|86197.9|86172.9|86201.2|86176.2|86203.9|86178.9|86197.4|86172.4|31
1631872080000|2021-09-17 09:48:00|86201.1|86176.1|86208.2|86183.2|86209.7|86184.7|86201.1|86176.1|44
1631872090000|2021-09-17 09:48:10|86208.4|86183.4|86210.3|86185.3|86211.2|86186.2|86207|86182|32
1631872100000|2021-09-17 09:48:20|86210.7|86185.7|86211.8|86186.8|86213|86188|86210.4|86185.4|33
1631872110000|2021-09-17 09:48:30|86210.9|86185.9|86217.2|86192.2|86217.7|86192.7|86210.9|86185.9|39
1631872120000|2021-09-17 09:48:40|86217.3|86192.3|86203.5|86178.5|86217.8|86192.8|86203.5|86178.5|43
1631872130000|2021-09-17 09:48:50|86200.5|86175.5|86194.2|86169.2|86213.5|86176.6|86190.5|86163.5|63
1631872140000|2021-09-17 09:49:00|86194.3|86169.3|86198.8|86173.8|86198.8|86173.8|86193.8|86168.8|42
1631872150000|2021-09-17 09:49:10|86198.1|86173.1|86206.7|86181.7|86207.2|86182.2|86197.9|86172.9|48
1631872160000|2021-09-17 09:49:20|86206.4|86181.4|86198.7|86148.7|86206.5|86181.5|86184.4|86148.7|37
1631872170000|2021-09-17 09:49:30|86185.6|86160.6|86182.2|86157.2|86195.3|86160.6|86180.8|86144.1|36
1631872180000|2021-09-17 09:49:40|86184.5|86159.5|86173.6|86148.6|86184.5|86159.5|86172.3|86147.3|48
1631872190000|2021-09-17 09:49:50|86172.3|86147.3|86184.7|86159.7|86184.9|86159.9|86172.3|86147.3|48
1631872200000|2021-09-17 09:50:00|86184.6|86159.6|86180.7|86155.7|86184.9|86159.9|86174|86149|59
1631872210000|2021-09-17 09:50:10|86181|86156|86184.8|86159.8|86198|86163.3|86180.3|86148|57
1631872220000|2021-09-17 09:50:20|86185|86160|86179.7|86154.7|86192.8|86161.8|86179.7|86142.2|48
1631872230000|2021-09-17 09:50:30|86179.8|86154.8|86193.1|86168.1|86194.6|86169.6|86178|86153|48
1631872240000|2021-09-17 09:50:40|86192.5|86167.5|86186.8|86161.8|86194|86169|86184.9|86159.9|50
1631872250000|2021-09-17 09:50:50|86185.9|86160.9|86185.1|86160.1|86189.1|86164.1|86184.8|86159.8|46
1631872260000|2021-09-17 09:51:00|86185.3|86160.3|86186.9|86161.9|86189.3|86164.3|86184.1|86159.1|58
1631872270000|2021-09-17 09:51:10|86188.2|86163.2|86184.8|86159.8|86189.1|86164.1|86184.5|86159.5|36
1631872280000|2021-09-17 09:51:20|86184.7|86159.7|86180.4|86155.4|86185.1|86160.1|86178.6|86153.6|50
1631872290000|2021-09-17 09:51:30|86180.1|86155.1|86183.2|86158.2|86186.5|86161.5|86179.5|86154.5|49
1631872300000|2021-09-17 09:51:40|86182.6|86157.6|86181.1|86156.1|86184.6|86159.6|86181.1|86156.1|34
1631872310000|2021-09-17 09:51:50|86180.2|86155.2|86180.9|86155.9|86183.7|86158.7|86177|86152|33
1631872320000|2021-09-17 09:52:00|86181.6|86156.6|86183.7|86158.7|86184|86159|86181.6|86156.6|41
1631872330000|2021-09-17 09:52:10|86183.5|86158.5|86180|86155|86183.5|86158.5|86180|86155|26
1631872340000|2021-09-17 09:52:20|86179.5|86154.5|86182.5|86157.5|86183.4|86158.4|86178.6|86153.6|38
1631872350000|2021-09-17 09:52:30|86182.8|86157.8|86184.1|86159.1|86184.2|86159.2|86182.6|86157.6|19
1631872360000|2021-09-17 09:52:40|86183.3|86158.3|86179.3|86154.3|86183.6|86158.6|86178|86153|32
1631872370000|2021-09-17 09:52:50|86179.4|86154.4|86181|86156|86182.6|86157.6|86178.3|86153.3|31
1631872380000|2021-09-17 09:53:00|86181.2|86156.2|86213.2|86163.2|86213.9|86175.6|86180.7|86155.7|58
1631872390000|2021-09-17 09:53:10|86214.2|86164.2|86211.9|86161.9|86218.3|86173|86197.2|86156.8|54
1631872400000|2021-09-17 09:53:20|86211.3|86161.3|86219.3|86169.3|86220|86170|86210.2|86160.2|22
1631872410000|2021-09-17 09:53:30|86221.3|86171.3|86204|86179|86222.3|86182.6|86202.1|86169.7|58
1631872420000|2021-09-17 09:53:40|86203.8|86178.8|86205.6|86180.6|86205.6|86180.6|86202.3|86177.3|42
1631872430000|2021-09-17 09:53:50|86205.5|86180.5|86207.7|86182.7|86208.1|86183.1|86205.5|86180.5|36
1631872440000|2021-09-17 09:54:00|86207.9|86182.9|86173.4|86123.4|86224.4|86189|86161|86115.1|66
1631872450000|2021-09-17 09:54:10|86171.8|86121.8|86239.1|86189.1|86241.7|86191.7|86166.3|86116.3|77
1631872460000|2021-09-17 09:54:20|86236.1|86186.1|86221.2|86171.2|86240.2|86190.2|86221.2|86171.2|69
1631872470000|2021-09-17 09:54:30|86222.6|86172.6|86233.7|86183.7|86235.8|86185.8|86222.6|86172.6|58
1631872480000|2021-09-17 09:54:40|86233.5|86183.5|86224.1|86174.1|86233.5|86183.5|86224.1|86174.1|60
1631872490000|2021-09-17 09:54:50|86223.7|86173.7|86219.4|86169.4|86226|86176|86219.2|86169.2|58
1631872500000|2021-09-17 09:55:00|86219.5|86169.5|86226.9|86176.9|86227.6|86177.6|86218.9|86168.9|51
1631872510000|2021-09-17 09:55:10|86227.2|86177.2|86219.1|86169.1|86227.5|86177.5|86219.1|86169.1|58
1631872520000|2021-09-17 09:55:20|86219.2|86169.2|86217.5|86167.5|86219.2|86169.2|86209.5|86159.5|60
1631872530000|2021-09-17 09:55:30|86217.4|86167.4|86210.5|86160.5|86217.4|86167.4|86207.3|86157.3|51
1631872540000|2021-09-17 09:55:40|86210.8|86160.8|86208.7|86158.7|86214.2|86164.2|86207.2|86157.2|57
1631872550000|2021-09-17 09:55:50|86208.4|86158.4|86210.7|86160.7|86212.4|86162.4|86206|86156|44
1631872560000|2021-09-17 09:56:00|86212.6|86162.6|86222.6|86172.6|86223.3|86178.7|86201.6|86161.9|56
1631872570000|2021-09-17 09:56:10|86222.5|86172.5|86218.5|86168.5|86222.6|86172.6|86217.3|86167.3|43
1631872580000|2021-09-17 09:56:20|86218.3|86168.3|86210.9|86185.9|86223.3|86185.9|86204.6|86166.9|47
1631872590000|2021-09-17 09:56:30|86212.6|86187.6|86216.4|86191.4|86231.3|86194|86210|86179.3|59
1631872600000|2021-09-17 09:56:40|86216.9|86191.9|86195.1|86170.1|86216.9|86191.9|86193.1|86159.7|55
1631872610000|2021-09-17 09:56:50|86192|86167|86192.1|86167.1|86193.9|86168.9|86191.3|86166.3|41
1631872620000|2021-09-17 09:57:00|86192.5|86167.5|86189.3|86164.3|86192.5|86167.5|86186|86161|44
1631872630000|2021-09-17 09:57:10|86189.2|86164.2|86192.5|86167.5|86192.5|86167.5|86187.4|86162.4|38
1631872640000|2021-09-17 09:57:20|86193|86168|86189.8|86164.8|86205.4|86169.4|86186.7|86153.2|44
1631872650000|2021-09-17 09:57:30|86191.6|86166.6|86186.8|86161.8|86204.2|86166.6|86185.7|86150.2|50
1631872660000|2021-09-17 09:57:40|86186.5|86161.5|86191.4|86166.4|86203|86166.4|86181.2|86143.7|64
1631872670000|2021-09-17 09:57:50|86191.5|86166.5|86186.3|86161.3|86204.7|86168.7|86186.1|86147.9|50
1631872680000|2021-09-17 09:58:00|86186.8|86161.8|86179.7|86154.7|86187|86162|86178.3|86153.3|54
1631872690000|2021-09-17 09:58:10|86179.6|86154.6|86182.2|86157.2|86183.6|86158.6|86179.6|86154.6|51
1631872700000|2021-09-17 09:58:20|86182.3|86157.3|86179.6|86154.6|86182.9|86157.9|86178.5|86153.5|50
1631872710000|2021-09-17 09:58:30|86180.9|86155.9|86179.1|86154.1|86190.3|86156.4|86176.7|86140.1|43
1631872720000|2021-09-17 09:58:40|86179.2|86154.2|86171.4|86146.4|86179.2|86154.2|86171.3|86146.3|40
1631872730000|2021-09-17 09:58:50|86171.2|86146.2|86177.4|86127.4|86177.4|86147.7|86158.7|86127.4|57
1631872740000|2021-09-17 09:59:00|86164.3|86139.3|86173.9|86148.9|86178.6|86149.3|86160.2|86128|61
1631872750000|2021-09-17 09:59:10|86174.1|86149.1|86172.7|86147.7|86175.6|86150.6|86171.2|86146.2|51
1631872760000|2021-09-17 09:59:20|86174.4|86149.4|86168.5|86143.5|86176.7|86151.7|86168.5|86143.5|55
1631872770000|2021-09-17 09:59:30|86168.7|86143.7|86173.3|86123.3|86173.7|86144.1|86160.5|86123|45
1631872780000|2021-09-17 09:59:40|86173.4|86123.4|86159.9|86134.9|86175.1|86141.5|86159.9|86122.2|42
1631872790000|2021-09-17 09:59:50|86159.8|86134.8|86162.9|86137.9|86174.7|86138.1|86159.8|86122.1|49
1631872800000|2021-09-17 10:00:00|86163.1|86138.1|86179.2|86154.2|86192.5|86155.4|86162.3|86137.3|67
1631872810000|2021-09-17 10:00:10|86179.1|86154.1|86170.4|86145.4|86179.1|86154.1|86170.3|86145.3|57
1631872820000|2021-09-17 10:00:20|86168.4|86143.4|86168.3|86143.3|86171.3|86146.3|86167|86142|57
1631872830000|2021-09-17 10:00:30|86168.4|86143.4|86162.4|86137.4|86168.9|86143.9|86161.6|86136.6|58
1631872840000|2021-09-17 10:00:40|86162.6|86137.6|86163.6|86138.6|86173.8|86139.3|86159.5|86123.8|52
1631872850000|2021-09-17 10:00:50|86163.7|86138.7|86158.9|86133.9|86163.9|86138.9|86158.2|86133.2|47
1631872860000|2021-09-17 10:01:00|86160.8|86135.8|86156.9|86131.9|86160.8|86135.8|86154.8|86129.8|38
1631872870000|2021-09-17 10:01:10|86157.3|86132.3|86158.6|86133.6|86161|86136|86155.8|86130.8|51
1631872880000|2021-09-17 10:01:20|86159.6|86134.6|86160.5|86135.5|86161.3|86136.3|86158.8|86133.8|38
1631872890000|2021-09-17 10:01:30|86161|86136|86159.6|86134.6|86162.2|86137.2|86157.5|86132.5|52
1631872900000|2021-09-17 10:01:40|86159.8|86134.8|86160.6|86135.6|86162.1|86137.1|86159.8|86134.8|44
1631872910000|2021-09-17 10:01:50|86160.3|86135.3|86161.7|86136.7|86162.6|86137.6|86160.3|86135.3|17
1631872920000|2021-09-17 10:02:00|86162|86137|86160.2|86135.2|86162.9|86137.9|86159.9|86134.9|23
1631872930000|2021-09-17 10:02:10|86160|86135|86157.1|86132.1|86160.4|86135.4|86156.8|86131.8|39
1631872940000|2021-09-17 10:02:20|86157.4|86132.4|86157.5|86132.5|86157.9|86132.9|86155.8|86130.8|34
1631872950000|2021-09-17 10:02:30|86159.5|86134.5|86157.8|86132.8|86159.5|86134.5|86156.8|86131.8|39
1631872960000|2021-09-17 10:02:40|86156.7|86131.7|86156.1|86131.1|86157.1|86132.1|86154.7|86129.7|33
1631872970000|2021-09-17 10:02:50|86155.2|86130.2|86146.4|86121.4|86159.7|86130.5|86146.3|86108.6|46
1631872980000|2021-09-17 10:03:00|86146.3|86121.3|86142.8|86117.8|86147.2|86122.2|86140.8|86115.8|43
1631872990000|2021-09-17 10:03:10|86142.2|86117.2|86145.1|86120.1|86145.9|86120.9|86141.1|86116.1|49
1631873000000|2021-09-17 10:03:20|86144.8|86119.8|86140.6|86115.6|86145.3|86120.3|86138.1|86113.1|40
1631873010000|2021-09-17 10:03:30|86141|86116|86145.8|86120.8|86148.9|86123.9|86140|86115|50
1631873020000|2021-09-17 10:03:40|86145.6|86120.6|86161.9|86136.9|86161.9|86136.9|86145.6|86120.6|58
1631873030000|2021-09-17 10:03:50|86161.4|86136.4|86155.7|86130.7|86161.8|86136.8|86155.7|86130.7|47
1631873040000|2021-09-17 10:04:00|86155.5|86130.5|86156.7|86131.7|86161.7|86136.7|86155.3|86130.3|45
1631873050000|2021-09-17 10:04:10|86156.5|86131.5|86155.7|86130.7|86157.5|86132.5|86154.7|86129.7|39
1631873060000|2021-09-17 10:04:20|86155.9|86130.9|86154.2|86129.2|86167.8|86131.2|86153.5|86116.3|28
1631873070000|2021-09-17 10:04:30|86155.1|86130.1|86157|86132|86158.5|86133.5|86154.5|86129.5|38
1631873080000|2021-09-17 10:04:40|86156.9|86131.9|86160.4|86135.4|86161.6|86136.6|86156.9|86131.9|37
1631873090000|2021-09-17 10:04:50|86160.9|86135.9|86161.9|86136.9|86174.5|86139.5|86159.1|86124|45
1631873100000|2021-09-17 10:05:00|86162.7|86137.7|86157.6|86132.6|86163.9|86138.9|86156.5|86131.5|43
1631873110000|2021-09-17 10:05:10|86157.3|86132.3|86152.6|86127.6|86165.4|86132.9|86150|86114.2|45
1631873120000|2021-09-17 10:05:20|86153.1|86128.1|86158.5|86133.5|86167.9|86135.5|86153.1|86117.1|44
1631873130000|2021-09-17 10:05:30|86159.2|86134.2|86159.4|86134.4|86159.4|86134.4|86158.5|86133.5|19
1631873140000|2021-09-17 10:05:40|86159.5|86134.5|86156.7|86131.7|86159.9|86134.9|86156.7|86131.7|28
1631873150000|2021-09-17 10:05:50|86156.6|86131.6|86163.3|86138.3|86163.7|86138.7|86156.6|86131.6|29
1631873160000|2021-09-17 10:06:00|86176.1|86126.1|86165.3|86140.3|86179|86143.2|86163.9|86125.2|49
1631873170000|2021-09-17 10:06:10|86165.6|86140.6|86167.3|86142.3|86168.4|86143.4|86161.4|86136.4|46
1631873180000|2021-09-17 10:06:20|86167|86142|86165.4|86140.4|86167.1|86142.1|86160.1|86135.1|42
1631873190000|2021-09-17 10:06:30|86166.8|86141.8|86166.8|86141.8|86166.9|86141.9|86164.3|86139.3|28
1631873200000|2021-09-17 10:06:40|86166.1|86141.1|86165.7|86140.7|86167.2|86142.2|86165.7|86140.7|27
1631873210000|2021-09-17 10:06:50|86165.5|86140.5|86163.7|86138.7|86166.3|86141.3|86162.7|86137.7|36
1631873220000|2021-09-17 10:07:00|86163.3|86138.3|86156.5|86131.5|86164|86139|86156.3|86131.3|40
1631873230000|2021-09-17 10:07:10|86157|86132|86147.1|86122.1|86157|86132|86145.2|86120.2|55
1631873240000|2021-09-17 10:07:20|86147|86122|86152.8|86127.8|86152.8|86127.8|86138.8|86101.8|56
1631873250000|2021-09-17 10:07:30|86153.6|86128.6|86151.8|86126.8|86153.6|86128.6|86151.3|86126.3|28
1631873260000|2021-09-17 10:07:40|86152|86127|86156.2|86131.2|86156.5|86131.5|86152|86127|45
1631873270000|2021-09-17 10:07:50|86156.1|86131.1|86155.9|86130.9|86156.3|86131.3|86152|86127|36
1631873280000|2021-09-17 10:08:00|86153.7|86128.7|86155.8|86130.8|86160.4|86135.4|86153.7|86128.7|51
1631873290000|2021-09-17 10:08:10|86156.2|86131.2|86156.8|86131.8|86158.2|86133.2|86155.5|86130.5|44
1631873300000|2021-09-17 10:08:20|86156.7|86131.7|86159.4|86134.4|86160|86135|86154.7|86129.7|38
1631873310000|2021-09-17 10:08:30|86159|86134|86159.9|86134.9|86160.9|86135.9|86158.8|86133.8|39
1631873320000|2021-09-17 10:08:40|86161.6|86136.6|86157.9|86132.9|86162.4|86137.4|86156.8|86131.8|56
1631873330000|2021-09-17 10:08:50|86158.3|86133.3|86156.4|86131.4|86161.5|86136.5|86156.4|86131.4|47
1631873340000|2021-09-17 10:09:00|86155.8|86130.8|86160|86135|86161.2|86136.2|86155.1|86130.1|50
1631873350000|2021-09-17 10:09:10|86161|86136|86153.8|86128.8|86161.3|86136.3|86153.8|86128.8|53
1631873360000|2021-09-17 10:09:20|86154.9|86129.9|86155.8|86130.8|86155.8|86130.8|86148.7|86123.7|44
1631873370000|2021-09-17 10:09:30|86155.5|86130.5|86169.2|86144.2|86182.8|86146.4|86155.5|86130.5|57
1631873380000|2021-09-17 10:09:40|86169.1|86144.1|86167.5|86142.5|86170|86145|86165.8|86140.8|43
1631873390000|2021-09-17 10:09:50|86166.9|86141.9|86177.2|86152.2|86179.6|86154.6|86166.7|86141.7|45
1631873400000|2021-09-17 10:10:00|86176.9|86151.9|86179.4|86154.4|86185|86160|86176.1|86151.1|48
1631873410000|2021-09-17 10:10:10|86181.5|86156.5|86180|86155|86181.7|86156.7|86179.5|86154.5|25
1631873420000|2021-09-17 10:10:20|86180.2|86155.2|86179.1|86154.1|86183|86158|86176.3|86151.3|51
1631873430000|2021-09-17 10:10:30|86178.5|86153.5|86170.1|86145.1|86178.8|86153.8|86169.7|86144.7|52
1631873440000|2021-09-17 10:10:40|86168.6|86143.6|86169.1|86144.1|86169.9|86144.9|86168.3|86143.3|36
1631873450000|2021-09-17 10:10:50|86169|86144|86168.8|86143.8|86169.1|86144.1|86168.1|86143.1|21
1631873460000|2021-09-17 10:11:00|86169.4|86144.4|86172.1|86147.1|86172.1|86147.1|86167.8|86142.8|28
1631873470000|2021-09-17 10:11:10|86171.2|86146.2|86167|86142|86172.1|86147.1|86165.2|86140.2|53
1631873480000|2021-09-17 10:11:20|86167.2|86142.2|86165.6|86140.6|86167.2|86142.2|86160.5|86135.5|47
1631873490000|2021-09-17 10:11:30|86165.9|86140.9|86168.3|86143.3|86168.7|86143.7|86165.5|86140.5|40
1631873500000|2021-09-17 10:11:40|86168.4|86143.4|86173.1|86148.1|86173.5|86148.5|86167.6|86142.6|40
1631873510000|2021-09-17 10:11:50|86173.2|86148.2|86179.8|86154.8|86180.5|86155.5|86173.2|86148.2|47
1631873520000|2021-09-17 10:12:00|86179.2|86154.2|86178.1|86153.1|86180.2|86155.2|86176|86151|37
1631873530000|2021-09-17 10:12:10|86177.8|86152.8|86177.9|86152.9|86179.4|86154.4|86175.2|86150.2|48
1631873540000|2021-09-17 10:12:20|86178.2|86153.2|86181.8|86156.8|86183.3|86158.3|86177.9|86152.9|29
1631873550000|2021-09-17 10:12:30|86182.6|86157.6|86181.9|86156.9|86183.6|86158.6|86181.6|86156.6|30
1631873560000|2021-09-17 10:12:40|86182|86157|86177.1|86152.1|86183.5|86158.5|86175.3|86150.3|46
1631873570000|2021-09-17 10:12:50|86177.4|86152.4|86172|86147|86177.8|86152.8|86171.3|86146.3|40
1631873580000|2021-09-17 10:13:00|86184.3|86134.3|86169.5|86144.5|86186.1|86147.6|86169.5|86134.1|36
1631873590000|2021-09-17 10:13:10|86169.3|86144.3|86166.7|86141.7|86170.1|86145.1|86166.7|86141.7|31
1631873600000|2021-09-17 10:13:20|86166.4|86141.4|86165.2|86140.2|86176.8|86143.4|86164.8|86126|46
1631873610000|2021-09-17 10:13:30|86165.5|86140.5|86166.7|86141.7|86167.6|86142.6|86163.7|86138.7|32
1631873620000|2021-09-17 10:13:40|86167|86142|86178.5|86128.5|86178.6|86142.3|86165.4|86127.6|27
1631873630000|2021-09-17 10:13:50|86178.4|86128.4|86167.4|86142.4|86179.2|86142.5|86167.2|86126.5|30
1631873640000|2021-09-17 10:14:00|86167.2|86142.2|86167.2|86142.2|86168|86143|86165.3|86140.3|19
1631873650000|2021-09-17 10:14:10|86166.9|86141.9|86174.4|86149.4|86175.3|86150.3|86166.9|86141.9|27
1631873660000|2021-09-17 10:14:20|86174.7|86149.7|86175.5|86150.5|86175.8|86150.8|86173.8|86148.8|30
1631873670000|2021-09-17 10:14:30|86175.1|86150.1|86179.8|86154.8|86180.5|86155.5|86174.8|86149.8|34
1631873680000|2021-09-17 10:14:40|86179.4|86154.4|86181.8|86156.8|86182.7|86157.7|86177.4|86152.4|52
1631873690000|2021-09-17 10:14:50|86182.3|86157.3|86178.1|86153.1|86182.4|86157.4|86178.1|86153.1|35
1631873700000|2021-09-17 10:15:00|86177.8|86152.8|86174.7|86149.7|86189.3|86154.1|86172.9|86138.5|45
1631873710000|2021-09-17 10:15:10|86175.5|86150.5|86171.4|86146.4|86176|86151|86171.4|86146.4|43
1631873720000|2021-09-17 10:15:20|86171.5|86146.5|86172.3|86147.3|86172.3|86147.3|86164.6|86139.6|44
1631873730000|2021-09-17 10:15:30|86172.4|86147.4|86178.9|86153.9|86180.3|86155.3|86170.9|86145.9|52
1631873740000|2021-09-17 10:15:40|86178.7|86153.7|86187.4|86162.4|86188.8|86163.8|86178.3|86153.3|52
1631873750000|2021-09-17 10:15:50|86187.1|86162.1|86185.6|86160.6|86187.1|86162.1|86184.4|86159.4|36
1631873760000|2021-09-17 10:16:00|86185.9|86160.9|86183.1|86158.1|86185.9|86160.9|86182.4|86157.4|32
1631873770000|2021-09-17 10:16:10|86182.9|86157.9|86182.8|86157.8|86183.2|86158.2|86179|86154|44
1631873780000|2021-09-17 10:16:20|86182.4|86157.4|86182.5|86157.5|86183.7|86158.7|86181|86156|38
1631873790000|2021-09-17 10:16:30|86182.6|86157.6|86183.2|86158.2|86184|86159|86182.6|86157.6|21
1631873800000|2021-09-17 10:16:40|86183.4|86158.4|86184.2|86159.2|86184.6|86159.6|86183.3|86158.3|25
1631873810000|2021-09-17 10:16:50|86184.7|86159.7|86185|86160|86188.3|86163.3|86183.6|86158.6|37
1631873820000|2021-09-17 10:17:00|86183.8|86158.8|86184.1|86159.1|86186.7|86161.7|86182.9|86157.9|44
1631873830000|2021-09-17 10:17:10|86184.2|86159.2|86186.4|86161.4|86187.5|86162.5|86178.1|86153.1|45
1631873840000|2021-09-17 10:17:20|86186.8|86161.8|86187.1|86162.1|86187.4|86162.4|86185.9|86160.9|29
1631873850000|2021-09-17 10:17:30|86187|86162|86189.9|86164.9|86190.9|86165.9|86186.7|86161.7|27
1631873860000|2021-09-17 10:17:40|86189.8|86164.8|86190.2|86165.2|86191.1|86166.1|86189.5|86164.5|27
1631873870000|2021-09-17 10:17:50|86190.4|86165.4|86187.9|86162.9|86191.1|86166.1|86187.9|86162.9|35
1631873880000|2021-09-17 10:18:00|86187.7|86162.7|86190.9|86165.9|86191.3|86166.3|86187.7|86162.7|26
1631873890000|2021-09-17 10:18:10|86191.3|86166.3|86186.2|86161.2|86191.3|86166.3|86183.7|86158.7|47
1631873900000|2021-09-17 10:18:20|86185.6|86160.6|86185.6|86160.6|86187|86162|86185.5|86160.5|27
1631873910000|2021-09-17 10:18:30|86185.9|86160.9|86193.1|86168.1|86194.6|86169.6|86185.7|86160.7|42
1631873920000|2021-09-17 10:18:40|86194.1|86169.1|86195.8|86170.8|86197.6|86172.6|86193.7|86168.7|42
1631873930000|2021-09-17 10:18:50|86195.5|86170.5|86194.8|86169.8|86195.5|86170.5|86192.7|86167.7|26
1631873940000|2021-09-17 10:19:00|86195|86170|86198.5|86173.5|86198.5|86173.5|86194.2|86169.2|38
1631873950000|2021-09-17 10:19:10|86197.8|86172.8|86198|86173|86198.7|86173.7|86196.9|86171.9|22
1631873960000|2021-09-17 10:19:20|86198.2|86173.2|86194.5|86169.5|86198.2|86173.2|86193.5|86168.5|38
1631873970000|2021-09-17 10:19:30|86194.6|86169.6|86193.6|86168.6|86195.3|86170.3|86193.3|86168.3|21
1631873980000|2021-09-17 10:19:40|86193.7|86168.7|86195.2|86170.2|86195.5|86170.5|86193.5|86168.5|31
1631873990000|2021-09-17 10:19:50|86195.3|86170.3|86194.8|86169.8|86195.7|86170.7|86193.1|86168.1|25
1631874000000|2021-09-17 10:20:00|86194.9|86169.9|86195.3|86170.3|86195.8|86170.8|86193.8|86168.8|32
1631874010000|2021-09-17 10:20:10|86195.5|86170.5|86193.3|86168.3|86196.3|86171.3|86192.9|86167.9|34
1631874020000|2021-09-17 10:20:20|86193.1|86168.1|86194.1|86169.1|86194.1|86169.1|86191.5|86166.5|44
1631874030000|2021-09-17 10:20:30|86194.3|86169.3|86193.2|86168.2|86194.6|86169.6|86191.9|86166.9|41
1631874040000|2021-09-17 10:20:40|86193|86168|86187.8|86162.8|86193.2|86168.2|86186.7|86161.7|43
1631874050000|2021-09-17 10:20:50|86188|86163|86190.9|86165.9|86191.3|86166.3|86187.2|86162.2|31
1631874060000|2021-09-17 10:21:00|86190.5|86165.5|86186.4|86161.4|86191.3|86166.3|86185|86160|36
1631874070000|2021-09-17 10:21:10|86186.5|86161.5|86186.3|86161.3|86186.7|86161.7|86184.6|86159.6|33
1631874080000|2021-09-17 10:21:20|86186.6|86161.6|86184.9|86159.9|86187.2|86162.2|86183.8|86158.8|25
1631874090000|2021-09-17 10:21:30|86185.2|86160.2|86184.8|86159.8|86186.1|86161.1|86184.7|86159.7|19
1631874100000|2021-09-17 10:21:40|86184.7|86159.7|86186.2|86161.2|86187.9|86162.9|86184.7|86159.7|30
1631874110000|2021-09-17 10:21:50|86186.5|86161.5|86186.1|86161.1|86186.5|86161.5|86185.9|86160.9|11
1631874120000|2021-09-17 10:22:00|86186.2|86161.2|86186.9|86161.9|86188.7|86163.7|86184.5|86159.5|40
1631874130000|2021-09-17 10:22:10|86186.4|86161.4|86187.9|86162.9|86187.9|86162.9|86186.4|86161.4|23
1631874140000|2021-09-17 10:22:20|86188.1|86163.1|86184.8|86159.8|86188.1|86163.1|86184.5|86159.5|33
1631874150000|2021-09-17 10:22:30|86185|86160|86206.4|86181.4|86206.7|86181.7|86185|86160|52
1631874160000|2021-09-17 10:22:40|86205.6|86180.6|86213.7|86188.7|86214|86189|86205.6|86180.6|42
1631874170000|2021-09-17 10:22:50|86214.5|86189.5|86212.6|86187.6|86214.5|86189.5|86212.5|86187.5|39
1631874180000|2021-09-17 10:23:00|86212.2|86187.2|86216.8|86191.8|86217.9|86192.9|86211.9|86186.9|42
1631874190000|2021-09-17 10:23:10|86217|86192|86205.4|86180.4|86217.2|86192.2|86203.9|86178.9|39
1631874200000|2021-09-17 10:23:20|86205.8|86180.8|86202.1|86177.1|86206|86181|86201|86176|43
1631874210000|2021-09-17 10:23:30|86202.4|86177.4|86203.8|86178.8|86204|86179|86202.3|86177.3|40
1631874220000|2021-09-17 10:23:40|86203.9|86178.9|86201.6|86176.6|86206.3|86181.3|86201.2|86176.2|36
1631874230000|2021-09-17 10:23:50|86201.7|86176.7|86201.3|86176.3|86201.7|86176.7|86200.1|86175.1|46
1631874240000|2021-09-17 10:24:00|86201.1|86176.1|86204.2|86179.2|86204.9|86179.9|86199.5|86174.5|52
1631874250000|2021-09-17 10:24:10|86204.8|86179.8|86205.6|86180.6|86206.3|86181.3|86204.7|86179.7|43
1631874260000|2021-09-17 10:24:20|86205.7|86180.7|86208|86183|86208|86183|86205.4|86180.4|39
1631874270000|2021-09-17 10:24:30|86207.4|86182.4|86206.2|86181.2|86207.6|86182.6|86205.3|86180.3|36
1631874280000|2021-09-17 10:24:40|86205.8|86180.8|86207.2|86182.2|86207.3|86182.3|86205.4|86180.4|30
1631874290000|2021-09-17 10:24:50|86207.3|86182.3|86193.8|86168.8|86207.3|86182.3|86191.5|86166.5|41
1631874300000|2021-09-17 10:25:00|86193.6|86168.6|86204.1|86179.1|86204.8|86179.8|86193.6|86168.6|53
1631874310000|2021-09-17 10:25:10|86204.5|86179.5|86203.7|86178.7|86204.9|86179.9|86203.4|86178.4|29
1631874320000|2021-09-17 10:25:20|86203.8|86178.8|86225.2|86200.2|86225.6|86200.6|86203.5|86178.5|38
1631874330000|2021-09-17 10:25:30|86225.8|86200.8|86228.8|86203.8|86229.1|86204.1|86224|86199|40
1631874340000|2021-09-17 10:25:40|86229.6|86204.6|86227.2|86202.2|86230.7|86205.7|86225.6|86200.6|45
1631874350000|2021-09-17 10:25:50|86227.7|86202.7|86232.1|86207.1|86232.7|86207.7|86226.3|86201.3|41
1631874360000|2021-09-17 10:26:00|86233|86208|86224.9|86199.9|86238.7|86213.7|86223.8|86198.8|59
1631874370000|2021-09-17 10:26:10|86225.3|86200.3|86221.2|86196.2|86225.3|86200.3|86221.2|86196.2|34
1631874380000|2021-09-17 10:26:20|86221.4|86196.4|86223.1|86198.1|86223.5|86198.5|86218.5|86193.5|43
1631874390000|2021-09-17 10:26:30|86223.3|86198.3|86224|86199|86226.1|86201.1|86222.6|86197.6|34
1631874400000|2021-09-17 10:26:40|86223.9|86198.9|86209|86184|86223.9|86198.9|86199.5|86174.5|55
1631874410000|2021-09-17 10:26:50|86221.8|86171.8|86192.5|86167.5|86221.8|86187.4|86190|86150.1|49
1631874420000|2021-09-17 10:27:00|86194.5|86169.5|86192.5|86167.5|86194.9|86169.9|86190.1|86165.1|49
1631874430000|2021-09-17 10:27:10|86192.2|86167.2|86184|86159|86192.5|86167.5|86182.3|86157.3|53
1631874440000|2021-09-17 10:27:20|86181.2|86156.2|86185.4|86160.4|86197.4|86160.5|86177.7|86146.9|41
1631874450000|2021-09-17 10:27:30|86185.5|86160.5|86177.4|86152.4|86185.5|86160.5|86175.9|86150.9|41
1631874460000|2021-09-17 10:27:40|86177.5|86152.5|86177.5|86152.5|86178.5|86153.5|86177.2|86152.2|36
1631874470000|2021-09-17 10:27:50|86177.7|86152.7|86177.9|86152.9|86179.3|86154.3|86177.7|86152.7|26
1631874480000|2021-09-17 10:28:00|86177.7|86152.7|86178.7|86153.7|86178.9|86153.9|86177.7|86152.7|29
1631874490000|2021-09-17 10:28:10|86179|86154|86179.5|86154.5|86179.9|86154.9|86177.2|86152.2|35
1631874500000|2021-09-17 10:28:20|86179.2|86154.2|86178.4|86153.4|86179.2|86154.2|86177.3|86152.3|18
1631874510000|2021-09-17 10:28:30|86178.1|86153.1|86171.1|86146.1|86178.8|86153.8|86169.6|86144.6|36
1631874520000|2021-09-17 10:28:40|86171.5|86146.5|86172.2|86147.2|86172.7|86147.7|86171.2|86146.2|33
1631874530000|2021-09-17 10:28:50|86172|86147|86171.6|86146.6|86172.5|86147.5|86170.9|86145.9|28
1631874540000|2021-09-17 10:29:00|86171.8|86146.8|86163.2|86138.2|86171.8|86146.8|86162.2|86137.2|46
1631874550000|2021-09-17 10:29:10|86163.5|86138.5|86163.7|86138.7|86165.6|86140.6|86161.4|86136.4|38
1631874560000|2021-09-17 10:29:20|86163.3|86138.3|86164.8|86139.8|86166.5|86141.5|86162.8|86137.8|45
1631874570000|2021-09-17 10:29:30|86166.2|86141.2|86172.4|86147.4|86174.6|86149.6|86165.6|86140.6|46
1631874580000|2021-09-17 10:29:40|86172.5|86147.5|86176.8|86151.8|86177|86152|86171.4|86146.4|53
1631874590000|2021-09-17 10:29:50|86176.9|86151.9|86177|86152|86177.3|86152.3|86176.6|86151.6|14
1631874600000|2021-09-17 10:30:00|86176.9|86151.9|86191.6|86166.6|86191.6|86166.6|86176.1|86151.1|24
1631874610000|2021-09-17 10:30:10|86190.5|86165.5|86178.8|86153.8|86194|86169|86178.8|86153.8|49
1631874620000|2021-09-17 10:30:20|86178.5|86153.5|86177.3|86152.3|86178.5|86153.5|86177.1|86152.1|35
1631874630000|2021-09-17 10:30:30|86177.4|86152.4|86171|86146|86185.2|86152.4|86170.5|86133.6|40
1631874640000|2021-09-17 10:30:40|86170.9|86145.9|86167|86142|86171.4|86146.4|86166.4|86141.4|51
1631874650000|2021-09-17 10:30:50|86166.6|86141.6|86166.9|86141.9|86167.3|86142.3|86165.9|86140.9|38
1631874660000|2021-09-17 10:31:00|86166.7|86141.7|86175.2|86150.2|86175.4|86150.4|86166.7|86141.7|53
1631874670000|2021-09-17 10:31:10|86175.4|86150.4|86171.4|86146.4|86175.6|86150.6|86170.5|86145.5|32
1631874680000|2021-09-17 10:31:20|86171.3|86146.3|86181.1|86156.1|86181.1|86156.1|86171.3|86146.3|38
1631874690000|2021-09-17 10:31:30|86181.4|86156.4|86177.9|86152.9|86181.7|86156.7|86175.8|86150.8|41
1631874700000|2021-09-17 10:31:40|86177.8|86152.8|86181.6|86156.6|86181.9|86156.9|86176.7|86151.7|42
1631874710000|2021-09-17 10:31:50|86181.5|86156.5|86182.3|86157.3|86182.4|86157.4|86180.7|86155.7|31
1631874720000|2021-09-17 10:32:00|86181.9|86156.9|86183.8|86158.8|86188.3|86163.3|86181.3|86156.3|43
1631874730000|2021-09-17 10:32:10|86184.4|86159.4|86186.6|86161.6|86187.1|86162.1|86182.2|86157.2|41
1631874740000|2021-09-17 10:32:20|86185.8|86160.8|86181.7|86156.7|86186.2|86161.2|86181.7|86156.7|41
1631874750000|2021-09-17 10:32:30|86182|86157|86178|86153|86183.3|86158.3|86177.9|86152.9|27
1631874760000|2021-09-17 10:32:40|86178.9|86153.9|86184.2|86159.2|86185.2|86160.2|86178.1|86153.1|53
1631874770000|2021-09-17 10:32:50|86184.1|86159.1|86192.4|86167.4|86192.4|86167.4|86184.1|86159.1|42
1631874780000|2021-09-17 10:33:00|86193.8|86168.8|86194.3|86169.3|86195.2|86170.2|86191.3|86166.3|56
1631874790000|2021-09-17 10:33:10|86194.7|86169.7|86191.7|86166.7|86195|86170|86191.1|86166.1|41
1631874800000|2021-09-17 10:33:20|86192.4|86167.4|86190.9|86165.9|86192.4|86167.4|86189.5|86164.5|33
1631874810000|2021-09-17 10:33:30|86191|86166|86193.8|86168.8|86195.3|86170.3|86189.2|86164.2|41
1631874820000|2021-09-17 10:33:40|86192.5|86167.5|86192.6|86167.6|86195.9|86170.9|86190.6|86165.6|31
1631874830000|2021-09-17 10:33:50|86191.8|86166.8|86192.3|86167.3|86194.9|86169.9|86191.8|86166.8|25
1631874840000|2021-09-17 10:34:00|86193.2|86168.2|86192.6|86167.6|86193.4|86168.4|86188.6|86163.6|35
1631874850000|2021-09-17 10:34:10|86193.9|86168.9|86192.3|86167.3|86193.9|86168.9|86192|86167|20
1631874860000|2021-09-17 10:34:20|86192.4|86167.4|86184.6|86159.6|86192.6|86167.6|86184.6|86159.6|39
1631874870000|2021-09-17 10:34:30|86184.7|86159.7|86184.5|86159.5|86185|86160|86183.6|86158.6|26
1631874880000|2021-09-17 10:34:40|86184.9|86159.9|86185.7|86160.7|86186.4|86161.4|86181.2|86156.2|32
1631874890000|2021-09-17 10:34:50|86185.6|86160.6|86186.6|86161.6|86193.3|86168.3|86185.2|86160.2|51
1631874900000|2021-09-17 10:35:00|86184.9|86159.9|86184.9|86159.9|86187.3|86162.3|86183.4|86158.4|50
1631874910000|2021-09-17 10:35:10|86185.3|86160.3|86201.4|86151.4|86203.4|86160.9|86181.6|86150.5|38
1631874920000|2021-09-17 10:35:20|86200.7|86150.7|86190.3|86165.3|86201.3|86166.1|86186.6|86150.5|37
1631874930000|2021-09-17 10:35:30|86189.5|86164.5|86189.2|86164.2|86190.2|86165.2|86187.8|86162.8|32
1631874940000|2021-09-17 10:35:40|86189|86164|86188.2|86163.2|86189.7|86164.7|86188.1|86163.1|24
1631874950000|2021-09-17 10:35:50|86188|86163|86191.1|86166.1|86192|86167|86188|86163|36
1631874960000|2021-09-17 10:36:00|86191.4|86166.4|86181.9|86156.9|86191.4|86166.4|86181.7|86156.7|38
1631874970000|2021-09-17 10:36:10|86182.4|86157.4|86183.5|86158.5|86185|86160|86181.5|86156.5|31
1631874980000|2021-09-17 10:36:20|86184.6|86159.6|86183.4|86158.4|86184.7|86159.7|86181.3|86156.3|28
1631874990000|2021-09-17 10:36:30|86184.1|86159.1|86183.7|86158.7|86184.1|86159.1|86182.2|86157.2|36
1631875000000|2021-09-17 10:36:40|86183.5|86158.5|86188|86163|86188.3|86163.3|86182.9|86157.9|32
1631875010000|2021-09-17 10:36:50|86188.3|86163.3|86185.5|86160.5|86188.5|86163.5|86184.7|86159.7|35
1631875020000|2021-09-17 10:37:00|86185.4|86160.4|86186.4|86161.4|86186.4|86161.4|86185.3|86160.3|20
1631875030000|2021-09-17 10:37:10|86186.3|86161.3|86180.5|86155.5|86187.3|86162.3|86179.5|86154.5|42
1631875040000|2021-09-17 10:37:20|86180.7|86155.7|86181.6|86156.6|86182.7|86157.7|86179.5|86154.5|25
1631875050000|2021-09-17 10:37:30|86181.5|86156.5|86180.1|86155.1|86182.5|86157.5|86179.1|86154.1|41
1631875060000|2021-09-17 10:37:40|86179.7|86154.7|86182|86157|86185.3|86160.3|86178|86153|44
1631875070000|2021-09-17 10:37:50|86181.7|86156.7|86183.1|86158.1|86183.7|86158.7|86180.8|86155.8|34
1631875080000|2021-09-17 10:38:00|86183.5|86158.5|86182.8|86157.8|86183.6|86158.6|86180.8|86155.8|24
1631875090000|2021-09-17 10:38:10|86183.2|86158.2|86179|86154|86183.2|86158.2|86178.8|86153.8|19
1631875100000|2021-09-17 10:38:20|86178.9|86153.9|86176.1|86151.1|86179.1|86154.1|86175.4|86150.4|34
1631875110000|2021-09-17 10:38:30|86176.3|86151.3|86181.6|86156.6|86183.2|86158.2|86176.3|86151.3|33
1631875120000|2021-09-17 10:38:40|86182.4|86157.4|86180|86155|86183|86158|86179.5|86154.5|31
1631875130000|2021-09-17 10:38:50|86180.1|86155.1|86174.6|86149.6|86181.2|86156.2|86174.3|86149.3|51
1631875140000|2021-09-17 10:39:00|86174.7|86149.7|86178.4|86153.4|86180.7|86155.7|86174.1|86149.1|48
1631875150000|2021-09-17 10:39:10|86178.3|86153.3|86176.2|86151.2|86178.3|86153.3|86175.9|86150.9|32
1631875160000|2021-09-17 10:39:20|86176.1|86151.1|86178.1|86153.1|86178.2|86153.2|86175.3|86150.3|40
1631875170000|2021-09-17 10:39:30|86178.2|86153.2|86179.8|86154.8|86179.8|86154.8|86176.4|86151.4|36
1631875180000|2021-09-17 10:39:40|86179.4|86154.4|86181.8|86156.8|86183.6|86158.6|86179|86154|22
1631875190000|2021-09-17 10:39:50|86181.9|86156.9|86184|86159|86184.6|86159.6|86181.5|86156.5|29
1631875200000|2021-09-17 10:40:00|86183.8|86158.8|86181|86156|86185.4|86160.4|86180.8|86155.8|33
1631875210000|2021-09-17 10:40:10|86181.2|86156.2|86180.6|86155.6|86182.1|86157.1|86180.2|86155.2|29
1631875220000|2021-09-17 10:40:20|86180.7|86155.7|86182|86157|86184|86159|86180.3|86155.3|25
1631875230000|2021-09-17 10:40:30|86182.1|86157.1|86179.6|86154.6|86183.4|86158.4|86179.4|86154.4|32
1631875240000|2021-09-17 10:40:40|86179.7|86154.7|86180.7|86155.7|86181.3|86156.3|86179.7|86154.7|24
1631875250000|2021-09-17 10:40:50|86181.3|86156.3|86179.6|86154.6|86181.9|86156.9|86179.6|86154.6|15
1631875260000|2021-09-17 10:41:00|86178.3|86153.3|86178|86153|86183.1|86158.1|86177.8|86152.8|50
1631875270000|2021-09-17 10:41:10|86177.8|86152.8|86176.3|86151.3|86179.3|86154.3|86174.9|86149.9|49
1631875280000|2021-09-17 10:41:20|86176|86151|86178.1|86153.1|86178.8|86153.8|86169.9|86144.9|50
1631875290000|2021-09-17 10:41:30|86178.4|86153.4|86183.4|86158.4|86184.3|86159.3|86177.4|86152.4|43
1631875300000|2021-09-17 10:41:40|86183.9|86158.9|86180.5|86155.5|86184.3|86159.3|86180|86155|39
1631875310000|2021-09-17 10:41:50|86180.2|86155.2|86169.9|86144.9|86180.9|86155.9|86169.3|86144.3|51
1631875320000|2021-09-17 10:42:00|86169.7|86144.7|86174.8|86149.8|86175.6|86150.6|86169.7|86144.7|42
1631875330000|2021-09-17 10:42:10|86174.5|86149.5|86172.4|86147.4|86178.6|86153.6|86169.8|86144.8|45
1631875340000|2021-09-17 10:42:20|86171.9|86146.9|86169.7|86144.7|86176.5|86151.5|86169.6|86144.6|52
1631875350000|2021-09-17 10:42:30|86169.4|86144.4|86170.5|86145.5|86172.5|86147.5|86167.7|86142.7|52
1631875360000|2021-09-17 10:42:40|86170.7|86145.7|86183.2|86158.2|86183.2|86158.2|86170.4|86145.4|46
1631875370000|2021-09-17 10:42:50|86183.5|86158.5|86188.1|86163.1|86188.3|86163.3|86182.4|86157.4|50
1631875380000|2021-09-17 10:43:00|86188.2|86163.2|86188.4|86163.4|86189.6|86164.6|86187.9|86162.9|38
1631875390000|2021-09-17 10:43:10|86188.3|86163.3|86185.9|86160.9|86188.6|86163.6|86182.6|86157.6|35
1631875400000|2021-09-17 10:43:20|86185.4|86160.4|86186.3|86161.3|86186.7|86161.7|86185|86160|33
1631875410000|2021-09-17 10:43:30|86186.5|86161.5|86190.1|86165.1|86191.3|86166.3|86185.8|86160.8|44
1631875420000|2021-09-17 10:43:40|86190.2|86165.2|86192.6|86167.6|86192.6|86167.6|86188.8|86163.8|28
1631875430000|2021-09-17 10:43:50|86193.3|86168.3|86191.1|86166.1|86216.5|86178.4|86190.7|86165.7|52
1631875440000|2021-09-17 10:44:00|86191.2|86166.2|86192.2|86167.2|86192.7|86167.7|86190.2|86165.2|42
1631875450000|2021-09-17 10:44:10|86192.1|86167.1|86195.4|86170.4|86195.4|86170.4|86191.5|86166.5|41
1631875460000|2021-09-17 10:44:20|86195.8|86170.8|86196|86171|86196.1|86171.1|86195.2|86170.2|24
1631875470000|2021-09-17 10:44:30|86196.1|86171.1|86195.4|86170.4|86196.1|86171.1|86194.8|86169.8|29
1631875480000|2021-09-17 10:44:40|86195.1|86170.1|86210.4|86185.4|86210.4|86185.4|86193.9|86168.9|45
1631875490000|2021-09-17 10:44:50|86210|86185|86211|86186|86211.3|86186.3|86210|86185|31
1631875500000|2021-09-17 10:45:00|86210.9|86185.9|86210.4|86185.4|86211.8|86186.8|86210.4|86185.4|36
1631875510000|2021-09-17 10:45:10|86210.3|86185.3|86210.6|86185.6|86211.1|86186.1|86207|86182|48
1631875520000|2021-09-17 10:45:20|86211.5|86186.5|86208.2|86183.2|86211.5|86186.5|86205.9|86180.9|54
1631875530000|2021-09-17 10:45:30|86206.6|86181.6|86202.2|86177.2|86208.1|86183.1|86200.9|86175.9|43
1631875540000|2021-09-17 10:45:40|86200.8|86175.8|86200.3|86175.3|86203.3|86178.3|86200|86175|35
1631875550000|2021-09-17 10:45:50|86201.1|86176.1|86199.8|86174.8|86205.3|86180.3|86199.4|86174.4|47
1631875560000|2021-09-17 10:46:00|86199.6|86174.6|86195|86170|86200.4|86175.4|86194.7|86169.7|49
1631875570000|2021-09-17 10:46:10|86195.4|86170.4|86199.3|86174.3|86200.4|86175.4|86194.5|86169.5|41
1631875580000|2021-09-17 10:46:20|86199|86174|86206.3|86181.3|86207.4|86182.4|86199|86174|33
1631875590000|2021-09-17 10:46:30|86206.2|86181.2|86210.6|86185.6|86211.1|86186.1|86206|86181|31
1631875600000|2021-09-17 10:46:40|86211.3|86186.3|86215.5|86190.5|86216.7|86191.7|86210.4|86185.4|42
1631875610000|2021-09-17 10:46:50|86215.6|86190.6|86213.6|86188.6|86219.6|86194.6|86213.6|86188.6|47
1631875620000|2021-09-17 10:47:00|86213.5|86188.5|86211.2|86186.2|86215.1|86190.1|86210.6|86185.6|41
1631875630000|2021-09-17 10:47:10|86211.4|86186.4|86203.3|86178.3|86221.9|86187.8|86202.5|86168.1|48
1631875640000|2021-09-17 10:47:20|86203.4|86178.4|86203.2|86178.2|86205.4|86180.4|86199.2|86174.2|42
1631875650000|2021-09-17 10:47:30|86203.4|86178.4|86207.4|86182.4|86208.1|86183.1|86202.9|86177.9|37
1631875660000|2021-09-17 10:47:40|86207.7|86182.7|86206.9|86181.9|86207.8|86182.8|86206.5|86181.5|30
1631875670000|2021-09-17 10:47:50|86207|86182|86205.6|86180.6|86207.5|86182.5|86205.6|86180.6|27
1631875680000|2021-09-17 10:48:00|86205.3|86180.3|86205.9|86180.9|86206.9|86181.9|86205.2|86180.2|28
1631875690000|2021-09-17 10:48:10|86206|86181|86203.4|86178.4|86206|86181|86203.4|86178.4|17
1631875700000|2021-09-17 10:48:20|86203.6|86178.6|86204.8|86179.8|86205.4|86180.4|86203.4|86178.4|17
1631875710000|2021-09-17 10:48:30|86204.7|86179.7|86206.5|86181.5|86207|86182|86204.1|86179.1|25
1631875720000|2021-09-17 10:48:40|86207.1|86182.1|86204.3|86179.3|86207.1|86182.1|86203.1|86178.1|27
1631875730000|2021-09-17 10:48:50|86204.2|86179.2|86187.7|86162.7|86205.1|86180.1|86184.2|86159.2|40
1631875740000|2021-09-17 10:49:00|86187.9|86162.9|86199.1|86174.1|86204.9|86179.9|86187.4|86162.4|48
1631875750000|2021-09-17 10:49:10|86198.9|86173.9|86204.1|86179.1|86204.7|86179.7|86197.6|86172.6|45
1631875760000|2021-09-17 10:49:20|86204.2|86179.2|86202.6|86177.6|86204.8|86179.8|86202|86177|32
1631875770000|2021-09-17 10:49:30|86202.2|86177.2|86202.3|86177.3|86202.5|86177.5|86196.3|86171.3|35
1631875780000|2021-09-17 10:49:40|86202.4|86177.4|86200.8|86175.8|86202.7|86177.7|86200.1|86175.1|24
1631875790000|2021-09-17 10:49:50|86201|86176|86203.7|86178.7|86204.1|86179.1|86200.4|86175.4|28
1631875800000|2021-09-17 10:50:00|86203.9|86178.9|86219.3|86194.3|86219.6|86194.6|86203.9|86178.9|49
1631875810000|2021-09-17 10:50:10|86219.4|86194.4|86219.8|86194.8|86220.2|86195.2|86218.9|86193.9|31
1631875820000|2021-09-17 10:50:20|86219.6|86194.6|86215.8|86190.8|86219.6|86194.6|86215.4|86190.4|38
1631875830000|2021-09-17 10:50:30|86215.7|86190.7|86198.5|86173.5|86215.7|86190.7|86198.5|86173.5|50
1631875840000|2021-09-17 10:50:40|86198.1|86173.1|86187.5|86162.5|86198.1|86173.1|86187.5|86162.5|35
1631875850000|2021-09-17 10:50:50|86186.8|86161.8|86187.5|86162.5|86188.2|86163.2|86186.2|86161.2|30
1631875860000|2021-09-17 10:51:00|86187.2|86162.2|86188|86163|86188.2|86163.2|86185.9|86160.9|23
1631875870000|2021-09-17 10:51:10|86187.9|86162.9|86187.5|86162.5|86188|86163|86186.6|86161.6|37
1631875880000|2021-09-17 10:51:20|86187.7|86162.7|86184.7|86159.7|86188.6|86163.6|86184.2|86159.2|39
1631875890000|2021-09-17 10:51:30|86185.7|86160.7|86187.9|86162.9|86188.7|86163.7|86185.7|86160.7|32
1631875900000|2021-09-17 10:51:40|86188|86163|86188.8|86163.8|86191.3|86166.3|86188|86163|33
1631875910000|2021-09-17 10:51:50|86188.7|86163.7|86191.6|86166.6|86191.8|86166.8|86188.7|86163.7|26
1631875920000|2021-09-17 10:52:00|86191.7|86166.7|86191|86166|86192|86167|86190.9|86165.9|16
1631875930000|2021-09-17 10:52:10|86191.1|86166.1|86188.8|86163.8|86191.4|86166.4|86188.1|86163.1|26
1631875940000|2021-09-17 10:52:20|86188.7|86163.7|86187.1|86162.1|86188.7|86163.7|86186.9|86161.9|29
1631875950000|2021-09-17 10:52:30|86187.2|86162.2|86185.3|86160.3|86187.3|86162.3|86182.8|86157.8|40
1631875960000|2021-09-17 10:52:40|86185.4|86160.4|86185.9|86160.9|86185.9|86160.9|86184.5|86159.5|25
1631875970000|2021-09-17 10:52:50|86186.1|86161.1|86186.2|86161.2|86186.5|86161.5|86183.2|86158.2|31
1631875980000|2021-09-17 10:53:00|86186.7|86161.7|86189.2|86164.2|86189.4|86164.4|86185.3|86160.3|36
1631875990000|2021-09-17 10:53:10|86189.3|86164.3|86215.4|86190.4|86216.3|86191.3|86189.3|86164.3|48
1631876000000|2021-09-17 10:53:20|86215.3|86190.3|86213.6|86188.6|86215.5|86190.5|86212.8|86187.8|42
1631876010000|2021-09-17 10:53:30|86213.9|86188.9|86207.7|86182.7|86218.7|86193.7|86206.5|86181.5|56
1631876020000|2021-09-17 10:53:40|86207.5|86182.5|86203.4|86178.4|86207.8|86182.8|86201.5|86176.5|48
1631876030000|2021-09-17 10:53:50|86203.3|86178.3|86202.6|86177.6|86203.3|86178.3|86200.9|86175.9|27
1631876040000|2021-09-17 10:54:00|86202.7|86177.7|86200.9|86175.9|86212.5|86179.1|86199.9|86162.5|44
1631876050000|2021-09-17 10:54:10|86200.7|86175.7|86201.6|86176.6|86203.2|86178.2|86199.7|86174.7|42
1631876060000|2021-09-17 10:54:20|86201.7|86176.7|86203.2|86178.2|86203.2|86178.2|86198.7|86173.7|43
1631876070000|2021-09-17 10:54:30|86203.6|86178.6|86205.9|86180.9|86207.4|86182.4|86202.7|86177.7|49
1631876080000|2021-09-17 10:54:40|86205|86180|86206.4|86181.4|86206.4|86181.4|86203|86178|39
1631876090000|2021-09-17 10:54:50|86206.5|86181.5|86206.9|86181.9|86206.9|86181.9|86205.8|86180.8|10
1631876100000|2021-09-17 10:55:00|86206.5|86181.5|86201.4|86176.4|86206.5|86181.5|86201.3|86176.3|40
1631876110000|2021-09-17 10:55:10|86201.1|86176.1|86204.9|86179.9|86205.1|86180.1|86200.9|86175.9|36
1631876120000|2021-09-17 10:55:20|86205.4|86180.4|86205.2|86180.2|86206.5|86181.5|86204.7|86179.7|20
1631876130000|2021-09-17 10:55:30|86205.1|86180.1|86203.7|86178.7|86205.1|86180.1|86203|86178|42
1631876140000|2021-09-17 10:55:40|86203.6|86178.6|86203.2|86178.2|86204.3|86179.3|86203.1|86178.1|31
1631876150000|2021-09-17 10:55:50|86203.3|86178.3|86204.4|86179.4|86204.7|86179.7|86202.4|86177.4|32
1631876160000|2021-09-17 10:56:00|86204.2|86179.2|86203.9|86178.9|86204.9|86179.9|86203.4|86178.4|38
1631876170000|2021-09-17 10:56:10|86203.8|86178.8|86201.8|86176.8|86203.8|86178.8|86199.5|86174.5|34
1631876180000|2021-09-17 10:56:20|86202.1|86177.1|86204.2|86179.2|86204.2|86179.2|86201.6|86176.6|41
1631876190000|2021-09-17 10:56:30|86204|86179|86206.5|86181.5|86206.5|86181.5|86204|86179|28
1631876200000|2021-09-17 10:56:40|86207.6|86182.6|86205.1|86180.1|86207.6|86182.6|86204.5|86179.5|46
1631876210000|2021-09-17 10:56:50|86205|86180|86204.9|86179.9|86207.2|86182.2|86204.5|86179.5|33
1631876220000|2021-09-17 10:57:00|86204.7|86179.7|86205.7|86180.7|86207|86182|86204.1|86179.1|41
1631876230000|2021-09-17 10:57:10|86206.4|86181.4|86211.6|86186.6|86212.7|86187.7|86206.4|86181.4|39
1631876240000|2021-09-17 10:57:20|86212.1|86187.1|86217.6|86192.6|86219.1|86194.1|86212.1|86187.1|39
1631876250000|2021-09-17 10:57:30|86218.5|86193.5|86214.6|86189.6|86218.5|86193.5|86214.4|86189.4|46
1631876260000|2021-09-17 10:57:40|86214.5|86189.5|86198.4|86173.4|86214.6|86189.6|86197.3|86172.3|50
1631876270000|2021-09-17 10:57:50|86198.6|86173.6|86192|86167|86198.6|86173.6|86190.1|86165.1|38
1631876280000|2021-09-17 10:58:00|86192.5|86167.5|86187.1|86162.1|86192.6|86167.6|86187.1|86162.1|37
1631876290000|2021-09-17 10:58:10|86187|86162|86187.8|86162.8|86192|86167|86187|86162|42
1631876300000|2021-09-17 10:58:20|86187.9|86162.9|86187.3|86162.3|86188.3|86163.3|86186.3|86161.3|32
1631876310000|2021-09-17 10:58:30|86186.8|86161.8|86190.7|86165.7|86191.3|86166.3|86186.8|86161.8|27
1631876320000|2021-09-17 10:58:40|86190.2|86165.2|86193.3|86168.3|86195.8|86170.8|86190.2|86165.2|38
1631876330000|2021-09-17 10:58:50|86192.9|86167.9|86191.3|86166.3|86194.1|86169.1|86190.7|86165.7|29
1631876340000|2021-09-17 10:59:00|86191.4|86166.4|86186.6|86161.6|86191.4|86166.4|86186|86161|40
1631876350000|2021-09-17 10:59:10|86186.2|86161.2|86186.5|86161.5|86187.9|86162.9|86185.7|86160.7|37
1631876360000|2021-09-17 10:59:20|86186|86161|86186.4|86161.4|86186.6|86161.6|86184.5|86159.5|26
1631876370000|2021-09-17 10:59:30|86186.5|86161.5|86187|86162|86187|86162|86185.8|86160.8|27
1631876380000|2021-09-17 10:59:40|86186.6|86161.6|86186.5|86161.5|86188|86163|86185.3|86160.3|39
1631876390000|2021-09-17 10:59:50|86186.2|86161.2|86187.3|86162.3|86187.4|86162.4|86186.2|86161.2|27
1631876400000|2021-09-17 11:00:00|86187.5|86162.5|86186.9|86161.9|86188.5|86163.5|86186.8|86161.8|33
1631876410000|2021-09-17 11:00:10|86186.6|86161.6|86190.1|86165.1|86190.3|86165.3|86186.5|86161.5|28
1631876420000|2021-09-17 11:00:20|86190|86165|86190.9|86165.9|86191.1|86166.1|86189.8|86164.8|26
1631876430000|2021-09-17 11:00:30|86191.3|86166.3|86189.4|86164.4|86194.7|86169.7|86188.7|86163.7|41
1631876440000|2021-09-17 11:00:40|86189.7|86164.7|86189|86164|86191.1|86166.1|86186.7|86161.7|31
1631876450000|2021-09-17 11:00:50|86188.6|86163.6|86182|86157|86188.6|86163.6|86180.8|86155.8|51
1631876460000|2021-09-17 11:01:00|86181.3|86156.3|86176.6|86151.6|86181.7|86156.7|86176|86151|34
1631876470000|2021-09-17 11:01:10|86176.3|86151.3|86179.2|86154.2|86180.6|86155.6|86174.3|86149.3|36
1631876480000|2021-09-17 11:01:20|86179|86154|86178.1|86153.1|86180.6|86155.6|86177.4|86152.4|32
1631876490000|2021-09-17 11:01:30|86178.2|86153.2|86182.3|86157.3|86182.3|86157.3|86177|86152|40
1631876500000|2021-09-17 11:01:40|86182.7|86157.7|86181|86156|86182.7|86157.7|86180.6|86155.6|22
1631876510000|2021-09-17 11:01:50|86181.1|86156.1|86181|86156|86181.4|86156.4|86180.8|86155.8|15
1631876520000|2021-09-17 11:02:00|86181.1|86156.1|86179.6|86154.6|86181.8|86156.8|86178.7|86153.7|26
1631876530000|2021-09-17 11:02:10|86179.5|86154.5|86176.9|86151.9|86179.5|86154.5|86175.9|86150.9|43
1631876540000|2021-09-17 11:02:20|86176.4|86151.4|86178|86153|86178.9|86153.9|86173.5|86148.5|40
1631876550000|2021-09-17 11:02:30|86178.1|86153.1|86185.7|86160.7|86186.7|86161.7|86178.1|86153.1|47
1631876560000|2021-09-17 11:02:40|86186.3|86161.3|86186.2|86161.2|86186.8|86161.8|86183.5|86158.5|41
1631876570000|2021-09-17 11:02:50|86186.6|86161.6|86185.6|86160.6|86186.6|86161.6|86184.4|86159.4|33
1631876580000|2021-09-17 11:03:00|86185.7|86160.7|86185.3|86160.3|86187.5|86162.5|86182.6|86157.6|40
1631876590000|2021-09-17 11:03:10|86185.2|86160.2|86185.8|86160.8|86185.8|86160.8|86184.5|86159.5|24
1631876600000|2021-09-17 11:03:20|86185.9|86160.9|86193.9|86168.9|86194.3|86169.3|86185.9|86160.9|42
1631876610000|2021-09-17 11:03:30|86193.8|86168.8|86196.6|86171.6|86196.6|86171.6|86193.6|86168.6|33
1631876620000|2021-09-17 11:03:40|86196.5|86171.5|86196.4|86171.4|86196.8|86171.8|86194.6|86169.6|27
1631876630000|2021-09-17 11:03:50|86196.6|86171.6|86200.6|86175.6|86201.5|86176.5|86195.7|86170.7|28
1631876640000|2021-09-17 11:04:00|86201.4|86176.4|86206.9|86181.9|86208.1|86183.1|86200.7|86175.7|44
1631876650000|2021-09-17 11:04:10|86207.2|86182.2|86209.8|86184.8|86211.1|86186.1|86206.5|86181.5|42
1631876660000|2021-09-17 11:04:20|86208.8|86183.8|86200.9|86175.9|86210.2|86185.2|86200|86175|48
1631876670000|2021-09-17 11:04:30|86201.8|86176.8|86204.7|86179.7|86204.7|86179.7|86196.3|86171.3|38
1631876680000|2021-09-17 11:04:40|86204.1|86179.1|86202|86177|86207.7|86182.7|86201.7|86176.7|49
1631876690000|2021-09-17 11:04:50|86202.1|86177.1|86206.7|86181.7|86207.2|86182.2|86201.8|86176.8|46
1631876700000|2021-09-17 11:05:00|86205.6|86180.6|86201.9|86176.9|86206.7|86181.7|86201.9|86176.9|32
1631876710000|2021-09-17 11:05:10|86201.1|86176.1|86196.3|86171.3|86201.1|86176.1|86193.2|86168.2|35
1631876720000|2021-09-17 11:05:20|86196.2|86171.2|86198.7|86173.7|86199.3|86174.3|86195.6|86170.6|27
1631876730000|2021-09-17 11:05:30|86198.6|86173.6|86204.4|86179.4|86205.1|86180.1|86198.4|86173.4|49
1631876740000|2021-09-17 11:05:40|86204.2|86179.2|86206.2|86181.2|86206.9|86181.9|86203.9|86178.9|35
1631876750000|2021-09-17 11:05:50|86207.4|86182.4|86202.4|86177.4|86207.8|86182.8|86202.4|86177.4|44
1631876760000|2021-09-17 11:06:00|86201.9|86176.9|86217.7|86192.7|86217.7|86192.7|86201.7|86176.7|48
1631876770000|2021-09-17 11:06:10|86217.6|86192.6|86214.2|86189.2|86220.6|86195.6|86214.2|86189.2|39
1631876780000|2021-09-17 11:06:20|86214.4|86189.4|86215.6|86190.6|86216.3|86191.3|86212.7|86187.7|45
1631876790000|2021-09-17 11:06:30|86216.3|86191.3|86214.9|86189.9|86216.3|86191.3|86214.1|86189.1|26
1631876800000|2021-09-17 11:06:40|86215|86190|86226.2|86201.2|86226.4|86201.4|86214.1|86189.1|41
1631876810000|2021-09-17 11:06:50|86226.7|86201.7|86229|86204|86229.1|86204.1|86226.1|86201.1|37
1631876820000|2021-09-17 11:07:00|86228.9|86203.9|86228.5|86203.5|86229.5|86204.5|86227.9|86202.9|29
1631876830000|2021-09-17 11:07:10|86228.6|86203.6|86229.9|86204.9|86231.7|86206.7|86227.7|86202.7|41
1631876840000|2021-09-17 11:07:20|86229.8|86204.8|86227.4|86202.4|86230.5|86205.5|86225.5|86200.5|31
1631876850000|2021-09-17 11:07:30|86227.3|86202.3|86227.8|86202.8|86228|86203|86226.2|86201.2|32
1631876860000|2021-09-17 11:07:40|86227.6|86202.6|86225.8|86200.8|86227.8|86202.8|86224.2|86199.2|40
1631876870000|2021-09-17 11:07:50|86225.9|86200.9|86251.1|86226.1|86252.1|86227.1|86225.3|86200.3|62
1631876880000|2021-09-17 11:08:00|86251.6|86226.6|86257.2|86232.2|86260|86235|86249.3|86224.3|60
1631876890000|2021-09-17 11:08:10|86257.1|86232.1|86258.2|86233.2|86258.7|86233.7|86253.1|86228.1|49
1631876900000|2021-09-17 11:08:20|86257.8|86232.8|86246.2|86221.2|86257.8|86232.8|86244.6|86219.6|41
1631876910000|2021-09-17 11:08:30|86246.1|86221.1|86233.9|86208.9|86246.1|86221.1|86233.6|86208.6|43
1631876920000|2021-09-17 11:08:40|86234.2|86209.2|86232.6|86207.6|86234.5|86209.5|86230.8|86205.8|29
1631876930000|2021-09-17 11:08:50|86233.2|86208.2|86224.3|86199.3|86233.2|86208.2|86222.6|86197.6|40
1631876940000|2021-09-17 11:09:00|86223.3|86198.3|86224.3|86199.3|86226.7|86201.7|86219|86194|40
1631876950000|2021-09-17 11:09:10|86225|86200|86220.9|86195.9|86226.5|86201.5|86217.9|86192.9|47
1631876960000|2021-09-17 11:09:20|86220.5|86195.5|86219.1|86194.1|86220.9|86195.9|86217.8|86192.8|41
1631876970000|2021-09-17 11:09:30|86219.4|86194.4|86220.4|86195.4|86220.7|86195.7|86219.2|86194.2|22
1631876980000|2021-09-17 11:09:40|86220.6|86195.6|86218|86193|86227.5|86202.5|86216.7|86191.7|47
1631876990000|2021-09-17 11:09:50|86218.2|86193.2|86224.1|86199.1|86226|86201|86217.9|86192.9|43
1631877000000|2021-09-17 11:10:00|86224|86199|86223.6|86198.6|86225.4|86200.4|86219.5|86194.5|37
1631877010000|2021-09-17 11:10:10|86223.8|86198.8|86223.5|86198.5|86223.8|86198.8|86213.4|86188.4|43
1631877020000|2021-09-17 11:10:20|86224.3|86199.3|86207.5|86182.5|86224.3|86199.3|86203.5|86178.5|60
1631877030000|2021-09-17 11:10:30|86208|86183|86211.7|86186.7|86212.8|86187.8|86205.3|86180.3|45
1631877040000|2021-09-17 11:10:40|86211.4|86186.4|86211.2|86186.2|86212.2|86187.2|86210.8|86185.8|24
1631877050000|2021-09-17 11:10:50|86210.2|86185.2|86211.3|86186.3|86211.6|86186.6|86209.7|86184.7|35
1631877060000|2021-09-17 11:11:00|86211.7|86186.7|86203.7|86178.7|86213.5|86188.5|86203.5|86178.5|53
1631877070000|2021-09-17 11:11:10|86203.5|86178.5|86202.3|86177.3|86204.4|86179.4|86201.5|86176.5|31
1631877080000|2021-09-17 11:11:20|86202.6|86177.6|86200.1|86175.1|86202.7|86177.7|86199.3|86174.3|33
1631877090000|2021-09-17 11:11:30|86199.5|86174.5|86202.1|86177.1|86202.3|86177.3|86199|86174|32
1631877100000|2021-09-17 11:11:40|86202.2|86177.2|86206.6|86181.6|86206.8|86181.8|86201.8|86176.8|29
1631877110000|2021-09-17 11:11:50|86206.3|86181.3|86201.4|86176.4|86206.9|86181.9|86201.1|86176.1|35
1631877120000|2021-09-17 11:12:00|86200.9|86175.9|86199.6|86174.6|86201.6|86176.6|86199.2|86174.2|31
1631877130000|2021-09-17 11:12:10|86199.1|86174.1|86199.1|86174.1|86199.6|86174.6|86198.1|86173.1|30
1631877140000|2021-09-17 11:12:20|86199.3|86174.3|86195.4|86170.4|86199.4|86174.4|86195.1|86170.1|41
1631877150000|2021-09-17 11:12:30|86195.3|86170.3|86195.5|86170.5|86197.3|86172.3|86194.7|86169.7|35
1631877160000|2021-09-17 11:12:40|86195.7|86170.7|86200.7|86175.7|86201.2|86176.2|86195.3|86170.3|25
1631877170000|2021-09-17 11:12:50|86200.1|86175.1|86195.9|86170.9|86200.5|86175.5|86195.9|86170.9|32
1631877180000|2021-09-17 11:13:00|86195.8|86170.8|86193.5|86168.5|86196.5|86171.5|86193.5|86168.5|37
1631877190000|2021-09-17 11:13:10|86193.8|86168.8|86192.4|86167.4|86194|86169|86191.8|86166.8|40
1631877200000|2021-09-17 11:13:20|86191.9|86166.9|86196.8|86171.8|86198.6|86173.6|86191.9|86166.9|42
1631877210000|2021-09-17 11:13:30|86197.1|86172.1|86201.4|86176.4|86212.7|86176.5|86196.7|86161.8|52
1631877220000|2021-09-17 11:13:40|86202.5|86177.5|86211.1|86186.1|86211.4|86186.4|86201|86176|43
1631877230000|2021-09-17 11:13:50|86210.9|86185.9|86209.5|86184.5|86212.5|86187.5|86208.9|86183.9|33
1631877240000|2021-09-17 11:14:00|86209.7|86184.7|86221.5|86196.5|86230.7|86205.7|86209|86184|51
1631877250000|2021-09-17 11:14:10|86221.1|86196.1|86223.5|86198.5|86225.5|86200.5|86219.9|86194.9|49
1631877260000|2021-09-17 11:14:20|86223.8|86198.8|86224.1|86199.1|86224.3|86199.3|86221.4|86196.4|37
1631877270000|2021-09-17 11:14:30|86222.9|86197.9|86235.5|86210.5|86236.5|86211.5|86221.1|86196.1|46
1631877280000|2021-09-17 11:14:40|86236.2|86211.2|86233.6|86208.6|86236.2|86211.2|86233.3|86208.3|43
1631877290000|2021-09-17 11:14:50|86233.8|86208.8|86230|86205|86233.8|86208.8|86229.6|86204.6|40
1631877300000|2021-09-17 11:15:00|86229.2|86204.2|86218.4|86193.4|86229.2|86204.2|86215.9|86190.9|54
1631877310000|2021-09-17 11:15:10|86218.5|86193.5|86214.4|86189.4|86218.7|86193.7|86214.2|86189.2|37
1631877320000|2021-09-17 11:15:20|86214.5|86189.5|86202.8|86177.8|86215.2|86190.2|86202.8|86177.8|26
1631877330000|2021-09-17 11:15:30|86202.9|86177.9|86206.2|86181.2|86207.3|86182.3|86202.9|86177.9|39
1631877340000|2021-09-17 11:15:40|86206|86181|86206.1|86181.1|86206.9|86181.9|86204|86179|32
1631877350000|2021-09-17 11:15:50|86205.9|86180.9|86205.8|86180.8|86206.4|86181.4|86205.4|86180.4|21
1631877360000|2021-09-17 11:16:00|86206|86181|86206.3|86181.3|86209.1|86184.1|86205.9|86180.9|33
1631877370000|2021-09-17 11:16:10|86206.1|86181.1|86209.4|86184.4|86211.2|86186.2|86205.2|86180.2|44
1631877380000|2021-09-17 11:16:20|86209.2|86184.2|86206.1|86181.1|86209.4|86184.4|86206.1|86181.1|44
1631877390000|2021-09-17 11:16:30|86206|86181|86208.7|86183.7|86209.1|86184.1|86205.7|86180.7|37
1631877400000|2021-09-17 11:16:40|86208.6|86183.6|86204|86179|86208.7|86183.7|86203.5|86178.5|43
1631877410000|2021-09-17 11:16:50|86203.5|86178.5|86204.7|86179.7|86207.1|86182.1|86203.5|86178.5|40
1631877420000|2021-09-17 11:17:00|86204.8|86179.8|86195.7|86170.7|86204.9|86179.9|86195.6|86170.6|43
1631877430000|2021-09-17 11:17:10|86195.5|86170.5|86192.6|86167.6|86197.1|86172.1|86192.2|86167.2|42
1631877440000|2021-09-17 11:17:20|86192.5|86167.5|86197.8|86172.8|86198.1|86173.1|86191.5|86166.5|40
1631877450000|2021-09-17 11:17:30|86197.4|86172.4|86200.6|86175.6|86200.6|86175.6|86197.3|86172.3|35
1631877460000|2021-09-17 11:17:40|86201|86176|86198.1|86173.1|86201.2|86176.2|86196.2|86171.2|27
1631877470000|2021-09-17 11:17:50|86198.3|86173.3|86202.4|86177.4|86203.1|86178.1|86197.9|86172.9|29
1631877480000|2021-09-17 11:18:00|86202.2|86177.2|86199.5|86174.5|86202.4|86177.4|86199.4|86174.4|31
1631877490000|2021-09-17 11:18:10|86199.4|86174.4|86204|86179|86216|86179.4|86197.2|86166|39
1631877500000|2021-09-17 11:18:20|86206|86181|86195.2|86170.2|86206|86181|86193.7|86168.7|51
1631877510000|2021-09-17 11:18:30|86194.8|86169.8|86197.7|86172.7|86198.5|86173.5|86194.8|86169.8|41
1631877520000|2021-09-17 11:18:40|86197.6|86172.6|86197.1|86172.1|86198.1|86173.1|86197|86172|23
1631877530000|2021-09-17 11:18:50|86197.5|86172.5|86197.4|86172.4|86200.5|86175.5|86197.1|86172.1|30
1631877540000|2021-09-17 11:19:00|86197.3|86172.3|86198.5|86173.5|86200|86175|86197.2|86172.2|31
1631877550000|2021-09-17 11:19:10|86198.6|86173.6|86200.1|86175.1|86200.1|86175.1|86197.4|86172.4|26
1631877560000|2021-09-17 11:19:20|86199.9|86174.9|86201.2|86176.2|86201.4|86176.4|86199.8|86174.8|24
1631877570000|2021-09-17 11:19:30|86201.3|86176.3|86204.6|86179.6|86204.9|86179.9|86201.3|86176.3|41
1631877580000|2021-09-17 11:19:40|86204.4|86179.4|86204|86179|86204.6|86179.6|86203.5|86178.5|22
1631877590000|2021-09-17 11:19:50|86204.1|86179.1|86211.7|86186.7|86212.6|86187.6|86204|86179|44
1631877600000|2021-09-17 11:20:00|86211.6|86186.6|86211.3|86186.3|86211.7|86186.7|86209.5|86184.5|34
1631877610000|2021-09-17 11:20:10|86211.2|86186.2|86212.7|86187.7|86212.9|86187.9|86210.4|86185.4|28
1631877620000|2021-09-17 11:20:20|86213.2|86188.2|86216.8|86191.8|86218.6|86193.6|86212.4|86187.4|54
1631877630000|2021-09-17 11:20:30|86216.9|86191.9|86213.3|86188.3|86217.6|86192.6|86213.1|86188.1|34
1631877640000|2021-09-17 11:20:40|86213.4|86188.4|86216.9|86191.9|86217.3|86192.3|86212.8|86187.8|38
1631877650000|2021-09-17 11:20:50|86216.6|86191.6|86216.7|86191.7|86217.2|86192.2|86214.9|86189.9|32
1631877660000|2021-09-17 11:21:00|86216.8|86191.8|86217.4|86192.4|86219.4|86194.4|86215.1|86190.1|36
1631877670000|2021-09-17 11:21:10|86217.7|86192.7|86225.5|86200.5|86226.4|86201.4|86217.7|86192.7|49
1631877680000|2021-09-17 11:21:20|86225.8|86200.8|86227.3|86202.3|86228.8|86203.8|86223.3|86198.3|44
1631877690000|2021-09-17 11:21:30|86227.4|86202.4|86218.5|86193.5|86228.3|86203.3|86217.7|86192.7|34
1631877700000|2021-09-17 11:21:40|86218.1|86193.1|86221.9|86196.9|86223.8|86198.8|86218.1|86193.1|32
1631877710000|2021-09-17 11:21:50|86222|86197|86222.1|86197.1|86223.1|86198.1|86221.8|86196.8|19
1631877720000|2021-09-17 11:22:00|86221.6|86196.6|86222|86197|86222.9|86197.9|86220.9|86195.9|30
1631877730000|2021-09-17 11:22:10|86221.8|86196.8|86215.7|86190.7|86222.4|86197.4|86215.5|86190.5|32
1631877740000|2021-09-17 11:22:20|86215.8|86190.8|86214|86189|86215.9|86190.9|86214|86189|24
1631877750000|2021-09-17 11:22:30|86214.1|86189.1|86211.9|86186.9|86214.2|86189.2|86210.3|86185.3|35
1631877760000|2021-09-17 11:22:40|86211.7|86186.7|86210.4|86185.4|86212.4|86187.4|86208.2|86183.2|33
1631877770000|2021-09-17 11:22:50|86209.9|86184.9|86210.9|86185.9|86211.1|86186.1|86208.6|86183.6|41
1631877780000|2021-09-17 11:23:00|86210.8|86185.8|86215.1|86190.1|86215.4|86190.4|86210.5|86185.5|28
1631877790000|2021-09-17 11:23:10|86214.8|86189.8|86214.9|86189.9|86215|86190|86212.4|86187.4|31
1631877800000|2021-09-17 11:23:20|86214.4|86189.4|86213.4|86188.4|86214.9|86189.9|86213.4|86188.4|16
1631877810000|2021-09-17 11:23:30|86213.5|86188.5|86210|86185|86214|86189|86209.5|86184.5|31
1631877820000|2021-09-17 11:23:40|86209.8|86184.8|86216.2|86191.2|86218.6|86193.6|86209.8|86184.8|31
1631877830000|2021-09-17 11:23:50|86216.1|86191.1|86217.5|86192.5|86217.5|86192.5|86215.6|86190.6|24
1631877840000|2021-09-17 11:24:00|86217.6|86192.6|86216.6|86191.6|86217.6|86192.6|86216.4|86191.4|22
1631877850000|2021-09-17 11:24:10|86216.7|86191.7|86216|86191|86218.3|86193.3|86215.5|86190.5|19
1631877860000|2021-09-17 11:24:20|86215.5|86190.5|86219.5|86194.5|86220.1|86195.1|86215.5|86190.5|23
1631877870000|2021-09-17 11:24:30|86219.8|86194.8|86218.6|86193.6|86219.8|86194.8|86218.1|86193.1|16
1631877880000|2021-09-17 11:24:40|86218.1|86193.1|86217.9|86192.9|86218.1|86193.1|86216.9|86191.9|20
1631877890000|2021-09-17 11:24:50|86217.8|86192.8|86231.1|86206.1|86234.4|86206.1|86217.4|86184.4|52
1631877900000|2021-09-17 11:25:00|86230.7|86205.7|86232.1|86207.1|86232.3|86207.3|86229.1|86204.1|37
1631877910000|2021-09-17 11:25:10|86231.1|86206.1|86244.3|86219.3|86248.1|86223.1|86231.1|86206.1|40
1631877920000|2021-09-17 11:25:20|86244.8|86219.8|86247.3|86222.3|86247.6|86222.6|86244.4|86219.4|34
1631877930000|2021-09-17 11:25:30|86247.2|86222.2|86243.9|86218.9|86250.9|86225.9|86241.9|86216.9|50
1631877940000|2021-09-17 11:25:40|86244.4|86219.4|86250.1|86225.1|86250.1|86225.1|86244.1|86219.1|34
1631877950000|2021-09-17 11:25:50|86249.9|86224.9|86242.5|86217.5|86250.1|86225.1|86239.6|86214.6|38
1631877960000|2021-09-17 11:26:00|86242.3|86217.3|86237.5|86212.5|86242.3|86217.3|86235.2|86210.2|35
1631877970000|2021-09-17 11:26:10|86237.4|86212.4|86242.1|86217.1|86242.1|86217.1|86237.4|86212.4|40
1631877980000|2021-09-17 11:26:20|86241.7|86216.7|86239.5|86214.5|86246.1|86221.1|86239.5|86214.5|32
1631877990000|2021-09-17 11:26:30|86238.8|86213.8|86239.9|86214.9|86240.2|86215.2|86234.8|86209.8|38
1631878000000|2021-09-17 11:26:40|86240.1|86215.1|86240.3|86215.3|86241.4|86216.4|86239.9|86214.9|28
1631878010000|2021-09-17 11:26:50|86240.4|86215.4|86239.2|86214.2|86240.4|86215.4|86238.9|86213.9|14
1631878020000|2021-09-17 11:27:00|86241.6|86216.6|86240.6|86215.6|86241.7|86216.7|86240.2|86215.2|21
1631878030000|2021-09-17 11:27:10|86240.5|86215.5|86240.8|86215.8|86241.1|86216.1|86239.4|86214.4|21
1631878040000|2021-09-17 11:27:20|86241.2|86216.2|86244.3|86219.3|86248.5|86223.5|86240.8|86215.8|46
1631878050000|2021-09-17 11:27:30|86244.1|86219.1|86245.1|86220.1|86245.4|86220.4|86242.2|86217.2|25
1631878060000|2021-09-17 11:27:40|86244.8|86219.8|86245.6|86220.6|86246|86221|86242.5|86217.5|38
1631878070000|2021-09-17 11:27:50|86245.5|86220.5|86245.5|86220.5|86246.2|86221.2|86245.3|86220.3|24
1631878080000|2021-09-17 11:28:00|86245.6|86220.6|86244|86219|86246|86221|86242.4|86217.4|31
1631878090000|2021-09-17 11:28:10|86243.9|86218.9|86242.2|86217.2|86246|86221|86241.9|86216.9|39
1631878100000|2021-09-17 11:28:20|86242.3|86217.3|86242|86217|86242.8|86217.8|86242|86217|14
1631878110000|2021-09-17 11:28:30|86242.1|86217.1|86241.3|86216.3|86242.1|86217.1|86241|86216|16
1631878120000|2021-09-17 11:28:40|86242.2|86217.2|86241.8|86216.8|86242.2|86217.2|86240.7|86215.7|19
1631878130000|2021-09-17 11:28:50|86241.9|86216.9|86250.7|86225.7|86270.3|86235.2|86241.4|86216.4|43
1631878140000|2021-09-17 11:29:00|86251.5|86226.5|86252|86227|86252.6|86227.6|86250.9|86225.9|28
1631878150000|2021-09-17 11:29:10|86251.9|86226.9|86251.1|86226.1|86253.1|86228.1|86251.1|86226.1|14
1631878160000|2021-09-17 11:29:20|86251|86226|86266.4|86241.4|86267.8|86242.8|86250.8|86225.8|40
1631878170000|2021-09-17 11:29:30|86266.8|86241.8|86267.4|86242.4|86268.1|86243.1|86264.6|86239.6|45
1631878180000|2021-09-17 11:29:40|86267.6|86242.6|86262.6|86237.6|86267.6|86242.6|86262.5|86237.5|36
1631878190000|2021-09-17 11:29:50|86262.4|86237.4|86260.5|86235.5|86262.7|86237.7|86253.7|86228.7|54
1631878200000|2021-09-17 11:30:00|86259.7|86234.7|86252.6|86227.6|86259.8|86234.8|86252.2|86227.2|47
1631878210000|2021-09-17 11:30:10|86251.8|86226.8|86258|86233|86258|86233|86251.8|86226.8|37
1631878220000|2021-09-17 11:30:20|86257.9|86232.9|86257.3|86232.3|86262.3|86237.3|86256.9|86231.9|47
1631878230000|2021-09-17 11:30:30|86257|86232|86252.9|86227.9|86257.1|86232.1|86251.2|86226.2|51
1631878240000|2021-09-17 11:30:40|86252.8|86227.8|86250.3|86225.3|86253.1|86228.1|86250.3|86225.3|36
1631878250000|2021-09-17 11:30:50|86250.4|86225.4|86252.2|86227.2|86252.4|86227.4|86249.5|86224.5|30
1631878260000|2021-09-17 11:31:00|86251.8|86226.8|86251.7|86226.7|86252.5|86227.5|86250.5|86225.5|32
1631878270000|2021-09-17 11:31:10|86251.4|86226.4|86238.6|86213.6|86251.5|86226.5|86233.8|86208.8|54
1631878280000|2021-09-17 11:31:20|86238.8|86213.8|86242.3|86217.3|86243.2|86218.2|86238.8|86213.8|43
1631878290000|2021-09-17 11:31:30|86242.6|86217.6|86243.3|86218.3|86243.3|86218.3|86242.1|86217.1|32
1631878300000|2021-09-17 11:31:40|86243|86218|86243.3|86218.3|86243.5|86218.5|86242.2|86217.2|18
1631878310000|2021-09-17 11:31:50|86243.5|86218.5|86244.1|86219.1|86244.9|86219.9|86243|86218|32
1631878320000|2021-09-17 11:32:00|86243.9|86218.9|86243|86218|86244.6|86219.6|86243|86218|44
1631878330000|2021-09-17 11:32:10|86242.9|86217.9|86242.1|86217.1|86243.6|86218.6|86240.6|86215.6|52
1631878340000|2021-09-17 11:32:20|86241.4|86216.4|86233.4|86208.4|86242.6|86217.6|86233.4|86208.4|43
1631878350000|2021-09-17 11:32:30|86235.4|86210.4|86234.5|86209.5|86237|86212|86233.6|86208.6|55
1631878360000|2021-09-17 11:32:40|86235|86210|86235.1|86210.1|86235.4|86210.4|86233.1|86208.1|39
1631878370000|2021-09-17 11:32:50|86234.8|86209.8|86236.5|86211.5|86236.5|86211.5|86233.9|86208.9|32
1631878380000|2021-09-17 11:33:00|86236.2|86211.2|86244.2|86219.2|86248.1|86223.1|86236.2|86211.2|47
1631878390000|2021-09-17 11:33:10|86245.1|86220.1|86239.4|86214.4|86245.1|86220.1|86238.8|86213.8|30
1631878400000|2021-09-17 11:33:20|86239.3|86214.3|86239.4|86214.4|86240.6|86215.6|86237.7|86212.7|41
1631878410000|2021-09-17 11:33:30|86239.1|86214.1|86239.9|86214.9|86240.4|86215.4|86239.1|86214.1|23
1631878420000|2021-09-17 11:33:40|86239.7|86214.7|86236.7|86211.7|86240.4|86215.4|86235.5|86210.5|30
1631878430000|2021-09-17 11:33:50|86236.5|86211.5|86231.7|86206.7|86236.5|86211.5|86230.6|86205.6|39
1631878440000|2021-09-17 11:34:00|86231.9|86206.9|86228.4|86203.4|86232.3|86207.3|86227.2|86202.2|40
1631878450000|2021-09-17 11:34:10|86228.5|86203.5|86230.6|86205.6|86230.8|86205.8|86228.5|86203.5|44
1631878460000|2021-09-17 11:34:20|86230.7|86205.7|86227.7|86202.7|86231|86206|86226.5|86201.5|32
1631878470000|2021-09-17 11:34:30|86228|86203|86227.4|86202.4|86228.6|86203.6|86226.8|86201.8|30
1631878480000|2021-09-17 11:34:40|86227.3|86202.3|86231.6|86206.6|86233.7|86208.7|86227.3|86202.3|35
1631878490000|2021-09-17 11:34:50|86231.4|86206.4|86234|86209|86234.4|86209.4|86230.7|86205.7|45
1631878500000|2021-09-17 11:35:00|86234.3|86209.3|86232.1|86207.1|86234.3|86209.3|86231.2|86206.2|41
1631878510000|2021-09-17 11:35:10|86232|86207|86229.9|86204.9|86232|86207|86229.6|86204.6|35
1631878520000|2021-09-17 11:35:20|86230.2|86205.2|86228.1|86203.1|86231.6|86206.6|86227.4|86202.4|36
1631878530000|2021-09-17 11:35:30|86228.2|86203.2|86227.2|86202.2|86228.4|86203.4|86227.2|86202.2|24
1631878540000|2021-09-17 11:35:40|86227.1|86202.1|86227.6|86202.6|86228.5|86203.5|86227.1|86202.1|37
1631878550000|2021-09-17 11:35:50|86227.9|86202.9|86231.1|86206.1|86231.6|86206.6|86227.8|86202.8|27
1631878560000|2021-09-17 11:36:00|86230.5|86205.5|86228.1|86203.1|86231.8|86206.8|86226.8|86201.8|36
1631878570000|2021-09-17 11:36:10|86227.9|86202.9|86227.4|86202.4|86227.9|86202.9|86226.7|86201.7|30
1631878580000|2021-09-17 11:36:20|86227.3|86202.3|86226.1|86201.1|86227.7|86202.7|86225.8|86200.8|21
1631878590000|2021-09-17 11:36:30|86225.9|86200.9|86227.7|86202.7|86229.2|86204.2|86225.8|86200.8|30
1631878600000|2021-09-17 11:36:40|86228|86203|86227.1|86202.1|86230.5|86205.5|86225.1|86200.1|32
1631878610000|2021-09-17 11:36:50|86228.3|86203.3|86223.6|86198.6|86228.3|86203.3|86223.6|86198.6|32
1631878620000|2021-09-17 11:37:00|86223.7|86198.7|86225.9|86200.9|86226.8|86201.8|86223.7|86198.7|19
1631878630000|2021-09-17 11:37:10|86225.8|86200.8|86213.4|86188.4|86226.1|86201.1|86212.9|86187.9|30
1631878640000|2021-09-17 11:37:20|86213.6|86188.6|86214.1|86189.1|86216.1|86191.1|86213.5|86188.5|37
1631878650000|2021-09-17 11:37:30|86214.2|86189.2|86214.7|86189.7|86215.6|86190.6|86213.9|86188.9|30
1631878660000|2021-09-17 11:37:40|86214.8|86189.8|86222|86197|86222.2|86197.2|86214.4|86189.4|30
1631878670000|2021-09-17 11:37:50|86221.8|86196.8|86215|86190|86222.8|86197.8|86215|86190|38
1631878680000|2021-09-17 11:38:00|86215.4|86190.4|86214.2|86189.2|86215.4|86190.4|86212.6|86187.6|31
1631878690000|2021-09-17 11:38:10|86213.8|86188.8|86222.7|86197.7|86223.6|86198.6|86212.9|86187.9|33
1631878700000|2021-09-17 11:38:20|86222.1|86197.1|86221.8|86196.8|86224|86199|86221.2|86196.2|32
1631878710000|2021-09-17 11:38:30|86221.9|86196.9|86219.8|86194.8|86222.5|86197.5|86218.8|86193.8|32
1631878720000|2021-09-17 11:38:40|86219.2|86194.2|86219.6|86194.6|86220.7|86195.7|86218.7|86193.7|40
1631878730000|2021-09-17 11:38:50|86219.5|86194.5|86213.6|86188.6|86227.1|86194.5|86210.6|86177.1|41
1631878740000|2021-09-17 11:39:00|86213.7|86188.7|86217.8|86192.8|86221.7|86196.7|86211.7|86186.7|54
1631878750000|2021-09-17 11:39:10|86217.9|86192.9|86214|86189|86218.2|86193.2|86213|86188|57
1631878760000|2021-09-17 11:39:20|86214.2|86189.2|86214|86189|86214.9|86189.9|86213.4|86188.4|26
1631878770000|2021-09-17 11:39:30|86214.2|86189.2|86212.9|86187.9|86215|86190|86211.6|86186.6|48
1631878780000|2021-09-17 11:39:40|86213|86188|86211.4|86186.4|86213|86188|86211.1|86186.1|30
1631878790000|2021-09-17 11:39:50|86211.5|86186.5|86217.8|86192.8|86228.5|86192.8|86211.5|86178.5|31
1631878800000|2021-09-17 11:40:00|86218.3|86193.3|86217.7|86192.7|86219.1|86194.1|86217|86192|41
1631878810000|2021-09-17 11:40:10|86218|86193|86210.9|86185.9|86218|86193|86210.7|86185.7|38
1631878820000|2021-09-17 11:40:20|86211.5|86186.5|86212.8|86187.8|86212.8|86187.8|86210.4|86185.4|37
1631878830000|2021-09-17 11:40:30|86212.5|86187.5|86211.9|86186.9|86213.6|86188.6|86209.1|86184.1|34
1631878840000|2021-09-17 11:40:40|86211.4|86186.4|86210.8|86185.8|86213.3|86188.3|86208.7|86183.7|47
1631878850000|2021-09-17 11:40:50|86209.5|86184.5|86210.6|86185.6|86212|86187|86209|86184|37
1631878860000|2021-09-17 11:41:00|86210.7|86185.7|86211.5|86186.5|86212.5|86187.5|86210.7|86185.7|28
1631878870000|2021-09-17 11:41:10|86211.2|86186.2|86204.8|86179.8|86211.7|86186.7|86204.4|86179.4|50
1631878880000|2021-09-17 11:41:20|86204.4|86179.4|86208.5|86183.5|86210.7|86185.7|86202.8|86177.8|47
1631878890000|2021-09-17 11:41:30|86208.6|86183.6|86204.7|86179.7|86208.6|86183.6|86202.6|86177.6|51
1631878900000|2021-09-17 11:41:40|86205.3|86180.3|86205.9|86180.9|86206|86181|86204.3|86179.3|39
1631878910000|2021-09-17 11:41:50|86205.2|86180.2|86205.5|86180.5|86206.4|86181.4|86204.1|86179.1|33
1631878920000|2021-09-17 11:42:00|86205.8|86180.8|86186.3|86161.3|86206.2|86181.2|86186.3|86161.3|56
1631878930000|2021-09-17 11:42:10|86185|86160|86185.8|86160.8|86189.2|86164.2|86185|86160|34
1631878940000|2021-09-17 11:42:20|86187|86162|86190|86165|86192.4|86167.4|86186.2|86161.2|33
1631878950000|2021-09-17 11:42:30|86189.8|86164.8|86186.6|86161.6|86189.8|86164.8|86185|86160|41
1631878960000|2021-09-17 11:42:40|86186.8|86161.8|86187.3|86162.3|86187.6|86162.6|86186.3|86161.3|16
1631878970000|2021-09-17 11:42:50|86187.4|86162.4|86186.9|86161.9|86188.1|86163.1|86183.1|86158.1|40
1631878980000|2021-09-17 11:43:00|86186.3|86161.3|86186.3|86161.3|86187.4|86162.4|86186.1|86161.1|38
1631878990000|2021-09-17 11:43:10|86186.4|86161.4|86196.5|86171.5|86196.7|86171.7|86186.2|86161.2|39
1631879000000|2021-09-17 11:43:20|86196.4|86171.4|86195.6|86170.6|86197.7|86172.7|86193.1|86168.1|41
1631879010000|2021-09-17 11:43:30|86196|86171|86196.3|86171.3|86198|86173|86194.9|86169.9|37
1631879020000|2021-09-17 11:43:40|86196.2|86171.2|86191.7|86166.7|86196.6|86171.6|86191.4|86166.4|40
1631879030000|2021-09-17 11:43:50|86191.5|86166.5|86193.5|86168.5|86194.4|86169.4|86190.6|86165.6|32
1631879040000|2021-09-17 11:44:00|86192.7|86167.7|86195.8|86170.8|86197.4|86172.4|86192.7|86167.7|39
1631879050000|2021-09-17 11:44:10|86196|86171|86198.8|86173.8|86199.5|86174.5|86196|86171|31
1631879060000|2021-09-17 11:44:20|86198.7|86173.7|86198.7|86173.7|86199.5|86174.5|86197.8|86172.8|31
1631879070000|2021-09-17 11:44:30|86198.8|86173.8|86202.8|86177.8|86203.5|86178.5|86198.3|86173.3|36
1631879080000|2021-09-17 11:44:40|86203.4|86178.4|86207.8|86182.8|86207.9|86182.9|86202.9|86177.9|42
1631879090000|2021-09-17 11:44:50|86207.5|86182.5|86209.5|86184.5|86210.7|86185.7|86207.1|86182.1|43
1631879100000|2021-09-17 11:45:00|86209.4|86184.4|86209.2|86184.2|86210.8|86185.8|86208.5|86183.5|36
1631879110000|2021-09-17 11:45:10|86209.5|86184.5|86215.9|86190.9|86216.1|86191.1|86207.8|86182.8|36
1631879120000|2021-09-17 11:45:20|86216.2|86191.2|86217.2|86192.2|86218.5|86193.5|86216|86191|29
1631879130000|2021-09-17 11:45:30|86216.8|86191.8|86216.3|86191.3|86217.1|86192.1|86215.9|86190.9|26
1631879140000|2021-09-17 11:45:40|86216.5|86191.5|86225.8|86175.8|86225.8|86192.1|86212.6|86174.4|44
1631879150000|2021-09-17 11:45:50|86225.5|86175.5|86217.9|86192.9|86225.5|86193.6|86212.6|86175.5|46
1631879160000|2021-09-17 11:46:00|86217.8|86192.8|86215.8|86190.8|86218.8|86193.8|86215.6|86190.6|41
1631879170000|2021-09-17 11:46:10|86215.4|86190.4|86213.3|86188.3|86216|86191|86212.3|86187.3|29
1631879180000|2021-09-17 11:46:20|86213.1|86188.1|86211.9|86186.9|86213.9|86188.9|86211.6|86186.6|32
1631879190000|2021-09-17 11:46:30|86211.8|86186.8|86202.7|86177.7|86212.4|86187.4|86202.1|86177.1|43
1631879200000|2021-09-17 11:46:40|86203.6|86178.6|86202.8|86177.8|86204|86179|86201.9|86176.9|22
1631879210000|2021-09-17 11:46:50|86202.7|86177.7|86206.3|86181.3|86208.9|86183.9|86202.7|86177.7|36
1631879220000|2021-09-17 11:47:00|86206.1|86181.1|86209.2|86184.2|86212.6|86187.6|86206.1|86181.1|44
1631879230000|2021-09-17 11:47:10|86209.6|86184.6|86204.8|86179.8|86209.6|86184.6|86203.9|86178.9|48
1631879240000|2021-09-17 11:47:20|86204.5|86179.5|86199.8|86174.8|86204.8|86179.8|86197.4|86172.4|48
1631879250000|2021-09-17 11:47:30|86199.5|86174.5|86197.7|86172.7|86204.2|86179.2|86196.6|86171.6|52
1631879260000|2021-09-17 11:47:40|86197|86172|86196.2|86171.2|86197.6|86172.6|86195.5|86170.5|37
1631879270000|2021-09-17 11:47:50|86196|86171|86199.3|86174.3|86200.1|86175.1|86195.3|86170.3|33
1631879280000|2021-09-17 11:48:00|86199.1|86174.1|86201.9|86176.9|86201.9|86176.9|86198.7|86173.7|39
1631879290000|2021-09-17 11:48:10|86201.8|86176.8|86200.5|86175.5|86203.5|86178.5|86198.9|86173.9|35
1631879300000|2021-09-17 11:48:20|86200.3|86175.3|86200.5|86175.5|86200.8|86175.8|86199.2|86174.2|30
1631879310000|2021-09-17 11:48:30|86200.2|86175.2|86199.3|86174.3|86200.8|86175.8|86196.7|86171.7|38
1631879320000|2021-09-17 11:48:40|86200.3|86175.3|86198.6|86173.6|86200.3|86175.3|86196.2|86171.2|34
1631879330000|2021-09-17 11:48:50|86198.5|86173.5|86198.5|86173.5|86199.5|86174.5|86198.2|86173.2|30
1631879340000|2021-09-17 11:49:00|86198.7|86173.7|86198.6|86173.6|86198.9|86173.9|86198.2|86173.2|23
1631879350000|2021-09-17 11:49:10|86199|86174|86183.8|86158.8|86199.4|86174.4|86183|86158|55
1631879360000|2021-09-17 11:49:20|86183.4|86158.4|86181.4|86156.4|86183.9|86158.9|86180.5|86155.5|35
1631879370000|2021-09-17 11:49:30|86180.7|86155.7|86184.6|86159.6|86185|86160|86180.7|86155.7|42
1631879380000|2021-09-17 11:49:40|86184.4|86159.4|86184.3|86159.3|86185.6|86160.6|86183.1|86158.1|42
1631879390000|2021-09-17 11:49:50|86184.7|86159.7|86178|86153|86185.7|86160.7|86177.5|86152.5|44
1631879400000|2021-09-17 11:50:00|86177.1|86152.1|86183.2|86158.2|86183.5|86158.5|86176.6|86151.6|43
1631879410000|2021-09-17 11:50:10|86183|86158|86183.5|86158.5|86183.7|86158.7|86182.2|86157.2|37
1631879420000|2021-09-17 11:50:20|86183.6|86158.6|86183|86158|86183.6|86158.6|86182.8|86157.8|28
1631879430000|2021-09-17 11:50:30|86183.1|86158.1|86182.4|86157.4|86183.3|86158.3|86180.5|86155.5|38
1631879440000|2021-09-17 11:50:40|86183.6|86158.6|86180.7|86155.7|86184.2|86159.2|86179.7|86154.7|31
1631879450000|2021-09-17 11:50:50|86181.1|86156.1|86181.4|86156.4|86182.2|86157.2|86180.7|86155.7|30
1631879460000|2021-09-17 11:51:00|86181.5|86156.5|86179.4|86154.4|86181.9|86156.9|86179.2|86154.2|21
1631879470000|2021-09-17 11:51:10|86179.6|86154.6|86181|86156|86181.5|86156.5|86179.6|86154.6|30
1631879480000|2021-09-17 11:51:20|86181.1|86156.1|86172.7|86147.7|86181.1|86156.1|86172.4|86147.4|45
1631879490000|2021-09-17 11:51:30|86172.9|86147.9|86175.1|86150.1|86176.4|86151.4|86172.7|86147.7|31
1631879500000|2021-09-17 11:51:40|86175.3|86150.3|86176.1|86151.1|86176.1|86151.1|86171.6|86146.6|40
1631879510000|2021-09-17 11:51:50|86176.8|86151.8|86180.3|86155.3|86181.2|86156.2|86176.8|86151.8|28
1631879520000|2021-09-17 11:52:00|86180.4|86155.4|86181.8|86156.8|86184.9|86159.9|86179.8|86154.8|27
1631879530000|2021-09-17 11:52:10|86181.4|86156.4|86181|86156|86181.8|86156.8|86179.5|86154.5|44
1631879540000|2021-09-17 11:52:20|86180.8|86155.8|86181.7|86156.7|86183|86158|86180.3|86155.3|32
1631879550000|2021-09-17 11:52:30|86182.4|86157.4|86183.7|86158.7|86184.2|86159.2|86182.2|86157.2|33
1631879560000|2021-09-17 11:52:40|86183.3|86158.3|86185.7|86160.7|86185.7|86160.7|86182.2|86157.2|26
1631879570000|2021-09-17 11:52:50|86187.1|86162.1|86186.5|86161.5|86190.2|86165.2|86185.3|86160.3|50
1631879580000|2021-09-17 11:53:00|86186.3|86161.3|86186.1|86161.1|86187.4|86162.4|86184.5|86159.5|40
1631879590000|2021-09-17 11:53:10|86185.7|86160.7|86189.1|86164.1|86191.3|86166.3|86184.6|86159.6|38
1631879600000|2021-09-17 11:53:20|86188.9|86163.9|86186.7|86161.7|86188.9|86163.9|86185.8|86160.8|22
1631879610000|2021-09-17 11:53:30|86186.6|86161.6|86189.8|86164.8|86191.9|86166.9|86186.6|86161.6|49
1631879620000|2021-09-17 11:53:40|86190.1|86165.1|86191.5|86166.5|86192.5|86167.5|86187.9|86162.9|39
1631879630000|2021-09-17 11:53:50|86191.4|86166.4|86189.9|86164.9|86192.3|86167.3|86189.7|86164.7|26
1631879640000|2021-09-17 11:54:00|86190|86165|86189.6|86164.6|86190.3|86165.3|86189.1|86164.1|28
1631879650000|2021-09-17 11:54:10|86189.9|86164.9|86188.7|86163.7|86190.6|86165.6|86187.1|86162.1|35
1631879660000|2021-09-17 11:54:20|86188.6|86163.6|86188.3|86163.3|86188.6|86163.6|86187|86162|28
1631879670000|2021-09-17 11:54:30|86188.2|86163.2|86184.7|86159.7|86188.6|86163.6|86184.6|86159.6|24
1631879680000|2021-09-17 11:54:40|86185.1|86160.1|86183.4|86158.4|86185.3|86160.3|86183.1|86158.1|35
1631879690000|2021-09-17 11:54:50|86184.6|86159.6|86189.7|86164.7|86191.2|86166.2|86184.6|86159.6|41
1631879700000|2021-09-17 11:55:00|86190.2|86165.2|86192.6|86167.6|86192.6|86167.6|86185.6|86160.6|38
1631879710000|2021-09-17 11:55:10|86192.5|86167.5|86193.4|86168.4|86193.5|86168.5|86186.5|86161.5|45
1631879720000|2021-09-17 11:55:20|86192.3|86167.3|86193.6|86168.6|86194.5|86169.5|86192.3|86167.3|34
1631879730000|2021-09-17 11:55:30|86193.3|86168.3|86186.6|86161.6|86193.5|86168.5|86185.9|86160.9|48
1631879740000|2021-09-17 11:55:40|86187|86162|86184.6|86159.6|86187|86162|86184.6|86159.6|21
1631879750000|2021-09-17 11:55:50|86184|86159|86180.7|86155.7|86184.5|86159.5|86180.7|86155.7|44
1631879760000|2021-09-17 11:56:00|86180.9|86155.9|86176.3|86151.3|86181.6|86156.6|86176.3|86151.3|43
1631879770000|2021-09-17 11:56:10|86176.4|86151.4|86177.5|86152.5|86177.7|86152.7|86171.1|86146.1|46
1631879780000|2021-09-17 11:56:20|86176.7|86151.7|86175.5|86150.5|86178.2|86153.2|86175.5|86150.5|46
1631879790000|2021-09-17 11:56:30|86175.7|86150.7|86174.5|86149.5|86176.2|86151.2|86174.5|86149.5|33
1631879800000|2021-09-17 11:56:40|86174.2|86149.2|86170.4|86145.4|86174.2|86149.2|86170.1|86145.1|34
1631879810000|2021-09-17 11:56:50|86170.9|86145.9|86169.7|86144.7|86174.8|86149.8|86169.6|86144.6|51
1631879820000|2021-09-17 11:57:00|86169.6|86144.6|86168.3|86143.3|86170.9|86145.9|86167.8|86142.8|40
1631879830000|2021-09-17 11:57:10|86170.1|86145.1|86174.1|86149.1|86174.4|86149.4|86170.1|86145.1|47
1631879840000|2021-09-17 11:57:20|86174|86149|86179.7|86154.7|86180.2|86155.2|86173.1|86148.1|53
1631879850000|2021-09-17 11:57:30|86180|86155|86176.9|86151.9|86180.4|86155.4|86176.9|86151.9|45
1631879860000|2021-09-17 11:57:40|86176.7|86151.7|86174.8|86149.8|86177.4|86152.4|86174.8|86149.8|49
1631879870000|2021-09-17 11:57:50|86175.1|86150.1|86173.3|86148.3|86180.2|86155.2|86173.3|86148.3|52
1631879880000|2021-09-17 11:58:00|86173.1|86148.1|86171|86146|86174.7|86149.7|86168.4|86143.4|58
1631879890000|2021-09-17 11:58:10|86171.2|86146.2|86169.7|86144.7|86171.2|86146.2|86168.3|86143.3|39
1631879900000|2021-09-17 11:58:20|86169|86144|86166.6|86141.6|86169.9|86144.9|86166.5|86141.5|41
1631879910000|2021-09-17 11:58:30|86167|86142|86168.7|86143.7|86169.2|86144.2|86165.8|86140.8|43
1631879920000|2021-09-17 11:58:40|86168.6|86143.6|86176|86151|86177.3|86152.3|86167.7|86142.7|49
1631879930000|2021-09-17 11:58:50|86175.9|86150.9|86177.6|86152.6|86179|86154|86175.3|86150.3|61
1631879940000|2021-09-17 11:59:00|86178.2|86153.2|86172.4|86147.4|86179|86154|86172.4|86147.4|53
1631879950000|2021-09-17 11:59:10|86174.7|86149.7|86172|86147|86175.6|86150.6|86171.6|86146.6|56
1631879960000|2021-09-17 11:59:20|86171.8|86146.8|86160.7|86135.7|86174.3|86149.3|86160.5|86135.5|62
1631879970000|2021-09-17 11:59:30|86161.7|86136.7|86159.5|86134.5|86161.7|86136.7|86157.9|86132.9|60
1631879980000|2021-09-17 11:59:40|86158.6|86133.6|86157|86132|86159.6|86134.6|86154.9|86129.9|60
1631879990000|2021-09-17 11:59:50|86156.7|86131.7|86155.2|86130.2|86159.5|86134.5|86154.9|86129.9|61
1631880000000|2021-09-17 12:00:00|86153.5|86128.5|86181.6|86131.6|86184.4|86145.9|86151|86126|62
1631880010000|2021-09-17 12:00:10|86181.7|86131.7|86164.9|86139.9|86182.3|86142.4|86162.4|86130.5|59
1631880020000|2021-09-17 12:00:20|86164|86139|86170.4|86145.4|86171.8|86146.8|86161.5|86136.5|68
1631880030000|2021-09-17 12:00:30|86170.5|86145.5|86179.4|86154.4|86179.5|86154.5|86163.5|86127.8|67
1631880040000|2021-09-17 12:00:40|86179.1|86154.1|86185.5|86160.5|86187.8|86162.8|86179.1|86154.1|62
1631880050000|2021-09-17 12:00:50|86185.9|86160.9|86184.8|86159.8|86202.4|86164.7|86184.8|86149.3|42
1631880060000|2021-09-17 12:01:00|86183.6|86158.6|86181.8|86156.8|86183.6|86158.6|86177.2|86152.2|52
1631880070000|2021-09-17 12:01:10|86182.2|86157.2|86179.2|86154.2|86182.2|86157.2|86176.9|86151.9|50
1631880080000|2021-09-17 12:01:20|86179.3|86154.3|86175.5|86150.5|86180.9|86155.9|86174|86149|43
1631880090000|2021-09-17 12:01:30|86176.2|86151.2|86179.1|86154.1|86179.4|86154.4|86174.8|86149.8|48
1631880100000|2021-09-17 12:01:40|86179.3|86154.3|86182.3|86157.3|86183|86158|86178.4|86153.4|58
1631880110000|2021-09-17 12:01:50|86182.6|86157.6|86180.3|86155.3|86183.6|86158.6|86180.1|86155.1|46
1631880120000|2021-09-17 12:02:00|86181|86156|86181.7|86156.7|86184.5|86159.5|86179.9|86154.9|25
1631880130000|2021-09-17 12:02:10|86181.8|86156.8|86181.3|86156.3|86182|86157|86180.5|86155.5|41
1631880140000|2021-09-17 12:02:20|86184.2|86159.2|86179.7|86154.7|86188.1|86163.1|86179.2|86154.2|41
1631880150000|2021-09-17 12:02:30|86179|86154|86186.9|86161.9|86198|86162.1|86178.5|86147.5|46
1631880160000|2021-09-17 12:02:40|86186.8|86161.8|86184.6|86159.6|86186.8|86161.8|86182.5|86157.5|43
1631880170000|2021-09-17 12:02:50|86184.4|86159.4|86179.7|86154.7|86184.9|86159.9|86179.4|86154.4|36
1631880180000|2021-09-17 12:03:00|86180.1|86155.1|86174.8|86149.8|86180.2|86155.2|86174.3|86149.3|43
1631880190000|2021-09-17 12:03:10|86174.7|86149.7|86176.2|86151.2|86176.9|86151.9|86174.7|86149.7|38
1631880200000|2021-09-17 12:03:20|86176.1|86151.1|86176.7|86151.7|86177.4|86152.4|86175.7|86150.7|38
1631880210000|2021-09-17 12:03:30|86176.3|86151.3|86179.4|86154.4|86180.5|86155.5|86174.9|86149.9|37
1631880220000|2021-09-17 12:03:40|86178.8|86153.8|86179.3|86154.3|86181|86156|86176.8|86151.8|39
1631880230000|2021-09-17 12:03:50|86179.5|86154.5|86180.9|86155.9|86184.5|86159.5|86178.4|86153.4|36
1631880240000|2021-09-17 12:04:00|86183.9|86158.9|86188.4|86163.4|86189|86164|86182.9|86157.9|42
1631880250000|2021-09-17 12:04:10|86188.3|86163.3|86188.4|86163.4|86189.3|86164.3|86188|86163|24
1631880260000|2021-09-17 12:04:20|86188.5|86163.5|86192.6|86167.6|86192.6|86167.6|86188.4|86163.4|28
1631880270000|2021-09-17 12:04:30|86192.1|86167.1|86195.7|86170.7|86196|86171|86191.3|86166.3|44
1631880280000|2021-09-17 12:04:40|86195.4|86170.4|86196.4|86171.4|86196.4|86171.4|86194.3|86169.3|33
1631880290000|2021-09-17 12:04:50|86196|86171|86200|86175|86200.4|86175.4|86195.3|86170.3|35
1631880300000|2021-09-17 12:05:00|86199.7|86174.7|86195.5|86170.5|86200.3|86175.3|86195.3|86170.3|33
1631880310000|2021-09-17 12:05:10|86195.4|86170.4|86197.2|86172.2|86197.6|86172.6|86193|86168|40
1631880320000|2021-09-17 12:05:20|86197.3|86172.3|86199.4|86174.4|86200.7|86175.7|86196.9|86171.9|38
1631880330000|2021-09-17 12:05:30|86199|86174|86199.8|86174.8|86200.7|86175.7|86198.2|86173.2|37
1631880340000|2021-09-17 12:05:40|86199.9|86174.9|86200.2|86175.2|86200.5|86175.5|86199|86174|27
1631880350000|2021-09-17 12:05:50|86200.3|86175.3|86210.6|86185.6|86212.2|86187.2|86200.3|86175.3|44
1631880360000|2021-09-17 12:06:00|86210.9|86185.9|86209.7|86184.7|86210.9|86185.9|86204|86179|43
1631880370000|2021-09-17 12:06:10|86208.4|86183.4|86202.3|86177.3|86209.5|86184.5|86200|86175|47
1631880380000|2021-09-17 12:06:20|86201.5|86176.5|86203.6|86178.6|86204.5|86179.5|86200.8|86175.8|32
1631880390000|2021-09-17 12:06:30|86203.4|86178.4|86206.7|86181.7|86206.7|86181.7|86201.3|86176.3|41
1631880400000|2021-09-17 12:06:40|86205.9|86180.9|86204.8|86179.8|86205.9|86180.9|86204.1|86179.1|37
1631880410000|2021-09-17 12:06:50|86204.7|86179.7|86206.3|86181.3|86206.4|86181.4|86204.7|86179.7|29
1631880420000|2021-09-17 12:07:00|86207.2|86182.2|86207.8|86182.8|86207.8|86182.8|86205.8|86180.8|23
1631880430000|2021-09-17 12:07:10|86208.4|86183.4|86208.6|86183.6|86210.3|86185.3|86207.8|86182.8|23
1631880440000|2021-09-17 12:07:20|86208.7|86183.7|86208.2|86183.2|86208.7|86183.7|86207|86182|31
1631880450000|2021-09-17 12:07:30|86208.3|86183.3|86208.5|86183.5|86208.7|86183.7|86208|86183|29
1631880460000|2021-09-17 12:07:40|86208.3|86183.3|86205.4|86180.4|86208.3|86183.3|86205.1|86180.1|37
1631880470000|2021-09-17 12:07:50|86205.3|86180.3|86202.2|86177.2|86205.3|86180.3|86201.8|86176.8|29
1631880480000|2021-09-17 12:08:00|86200.9|86175.9|86205|86180|86207.5|86182.5|86200.9|86175.9|43
1631880490000|2021-09-17 12:08:10|86204.7|86179.7|86204.3|86179.3|86205.2|86180.2|86196.1|86171.1|33
1631880500000|2021-09-17 12:08:20|86204.2|86179.2|86206.7|86181.7|86210.1|86185.1|86204.2|86179.2|42
1631880510000|2021-09-17 12:08:30|86206.3|86181.3|86206.8|86181.8|86207.4|86182.4|86204.6|86179.6|32
1631880520000|2021-09-17 12:08:40|86206.6|86181.6|86207.1|86182.1|86207.7|86182.7|86205.7|86180.7|31
1631880530000|2021-09-17 12:08:50|86207|86182|86206.3|86181.3|86207|86182|86205.9|86180.9|18
1631880540000|2021-09-17 12:09:00|86206.7|86181.7|86208.1|86183.1|86209.5|86184.5|86205.8|86180.8|34
1631880550000|2021-09-17 12:09:10|86208.2|86183.2|86207.6|86182.6|86208.7|86183.7|86207.2|86182.2|29
1631880560000|2021-09-17 12:09:20|86207.7|86182.7|86205.9|86180.9|86207.7|86182.7|86203|86178|35
1631880570000|2021-09-17 12:09:30|86205.8|86180.8|86205.1|86180.1|86205.8|86180.8|86203.8|86178.8|29
1631880580000|2021-09-17 12:09:40|86205.6|86180.6|86207.7|86182.7|86209.1|86184.1|86205.6|86180.6|32
1631880590000|2021-09-17 12:09:50|86207.5|86182.5|86209.3|86184.3|86209.8|86184.8|86206|86181|39
1631880600000|2021-09-17 12:10:00|86209.4|86184.4|86208.5|86183.5|86209.8|86184.8|86208.4|86183.4|30
1631880610000|2021-09-17 12:10:10|86208.6|86183.6|86208.9|86183.9|86209.7|86184.7|86205.7|86180.7|36
1631880620000|2021-09-17 12:10:20|86208.4|86183.4|86206.1|86181.1|86208.5|86183.5|86205.9|86180.9|24
1631880630000|2021-09-17 12:10:30|86206.2|86181.2|86202.8|86177.8|86206.5|86181.5|86201.6|86176.6|37
1631880640000|2021-09-17 12:10:40|86202.7|86177.7|86202.2|86177.2|86202.8|86177.8|86197.9|86172.9|38
1631880650000|2021-09-17 12:10:50|86201.6|86176.6|86206.4|86181.4|86207.3|86182.3|86201.6|86176.6|34
1631880660000|2021-09-17 12:11:00|86205.1|86180.1|86201.6|86176.6|86205.9|86180.9|86201.2|86176.2|44
1631880670000|2021-09-17 12:11:10|86202.7|86177.7|86204.6|86179.6|86204.6|86179.6|86201.8|86176.8|31
1631880680000|2021-09-17 12:11:20|86204.5|86179.5|86200.1|86175.1|86205.5|86180.5|86199.7|86174.7|39
1631880690000|2021-09-17 12:11:30|86199.8|86174.8|86203.7|86178.7|86203.9|86178.9|86196|86171|47
1631880700000|2021-09-17 12:11:40|86203.9|86178.9|86199.2|86174.2|86205.9|86180.9|86199.2|86174.2|55
1631880710000|2021-09-17 12:11:50|86199.1|86174.1|86200|86175|86200.4|86175.4|86198.8|86173.8|35
1631880720000|2021-09-17 12:12:00|86200.3|86175.3|86207.8|86182.8|86212.8|86187.8|86199.5|86174.5|49
1631880730000|2021-09-17 12:12:10|86207.1|86182.1|86206.6|86181.6|86207.6|86182.6|86200.1|86175.1|39
1631880740000|2021-09-17 12:12:20|86205.4|86180.4|86209.9|86184.9|86210.1|86185.1|86204.4|86179.4|41
1631880750000|2021-09-17 12:12:30|86209.4|86184.4|86208.1|86183.1|86214|86189|86205.7|86180.7|45
1631880760000|2021-09-17 12:12:40|86207.9|86182.9|86207.8|86182.8|86209.4|86184.4|86206.9|86181.9|35
1631880770000|2021-09-17 12:12:50|86208.9|86183.9|86215|86190|86216.4|86191.4|86207.6|86182.6|36
1631880780000|2021-09-17 12:13:00|86214.4|86189.4|86212.8|86187.8|86214.4|86189.4|86212.1|86187.1|41
1631880790000|2021-09-17 12:13:10|86212.7|86187.7|86213.1|86188.1|86214.4|86189.4|86208.1|86183.1|53
1631880800000|2021-09-17 12:13:20|86213.5|86188.5|86213.8|86188.8|86217|86192|86212.9|86187.9|44
1631880810000|2021-09-17 12:13:30|86214.2|86189.2|86210.3|86185.3|86220.7|86195.7|86210.3|86185.3|54
1631880820000|2021-09-17 12:13:40|86212.2|86187.2|86211.8|86186.8|86213.2|86188.2|86206.3|86181.3|44
1631880830000|2021-09-17 12:13:50|86212.3|86187.3|86215.4|86190.4|86215.4|86190.4|86210.5|86185.5|32
1631880840000|2021-09-17 12:14:00|86214.7|86189.7|86219.1|86194.1|86221.5|86196.5|86214.1|86189.1|57
1631880850000|2021-09-17 12:14:10|86219.5|86194.5|86219.9|86194.9|86220.7|86195.7|86218.1|86193.1|44
1631880860000|2021-09-17 12:14:20|86219.8|86194.8|86219|86194|86220.4|86195.4|86217.9|86192.9|53
1631880870000|2021-09-17 12:14:30|86219.2|86194.2|86219.7|86194.7|86219.7|86194.7|86218.3|86193.3|24
1631880880000|2021-09-17 12:14:40|86219.8|86194.8|86221|86196|86222.7|86197.7|86219.5|86194.5|31
1631880890000|2021-09-17 12:14:50|86221.1|86196.1|86222.2|86197.2|86222.2|86197.2|86220.8|86195.8|26
1631880900000|2021-09-17 12:15:00|86222|86197|86221.6|86196.6|86222.6|86197.6|86221.4|86196.4|26
1631880910000|2021-09-17 12:15:10|86221.7|86196.7|86222.9|86197.9|86226.2|86201.2|86220.9|86195.9|48
1631880920000|2021-09-17 12:15:20|86222.8|86197.8|86223.7|86198.7|86223.7|86198.7|86220.9|86195.9|30
1631880930000|2021-09-17 12:15:30|86223.8|86198.8|86213|86188|86224.1|86199.1|86213|86188|46
1631880940000|2021-09-17 12:15:40|86213.6|86188.6|86221.1|86196.1|86222.1|86197.1|86211.9|86186.9|46
1631880950000|2021-09-17 12:15:50|86221.4|86196.4|86215.9|86190.9|86221.4|86196.4|86215.5|86190.5|35
1631880960000|2021-09-17 12:16:00|86215.8|86190.8|86210.8|86185.8|86216.2|86191.2|86210.1|86185.1|50
1631880970000|2021-09-17 12:16:10|86209.8|86184.8|86212.8|86187.8|86215.2|86190.2|86205.4|86180.4|47
1631880980000|2021-09-17 12:16:20|86212.7|86187.7|86213.3|86188.3|86214.6|86189.6|86212.3|86187.3|35
1631880990000|2021-09-17 12:16:30|86213.2|86188.2|86211.6|86186.6|86213.7|86188.7|86210.2|86185.2|36
1631881000000|2021-09-17 12:16:40|86210.9|86185.9|86212.7|86187.7|86214.3|86189.3|86210.9|86185.9|37
1631881010000|2021-09-17 12:16:50|86211.4|86186.4|86214|86189|86214|86189|86210.5|86185.5|52
1631881020000|2021-09-17 12:17:00|86213.4|86188.4|86215|86190|86216.3|86191.3|86212.8|86187.8|37
1631881030000|2021-09-17 12:17:10|86214.9|86189.9|86220.6|86195.6|86221.9|86196.9|86214.9|86189.9|51
1631881040000|2021-09-17 12:17:20|86219.3|86194.3|86217.3|86192.3|86219.9|86194.9|86215.5|86190.5|40
1631881050000|2021-09-17 12:17:30|86217.2|86192.2|86211.6|86186.6|86218|86193|86209.6|86184.6|35
1631881060000|2021-09-17 12:17:40|86211.5|86186.5|86210.9|86185.9|86212.3|86187.3|86208|86183|53
1631881070000|2021-09-17 12:17:50|86210.6|86185.6|86210.2|86185.2|86211.8|86186.8|86209.3|86184.3|37
1631881080000|2021-09-17 12:18:00|86210.4|86185.4|86209.2|86184.2|86212.4|86187.4|86208.3|86183.3|43
1631881090000|2021-09-17 12:18:10|86209.6|86184.6|86213|86188|86213.2|86188.2|86209.6|86184.6|33
1631881100000|2021-09-17 12:18:20|86213.2|86188.2|86211.3|86186.3|86213.9|86188.9|86210.1|86185.1|42
1631881110000|2021-09-17 12:18:30|86211.5|86186.5|86211.2|86186.2|86212.4|86187.4|86204.6|86179.6|45
1631881120000|2021-09-17 12:18:40|86211.3|86186.3|86208.8|86183.8|86211.6|86186.6|86208.8|86183.8|34
1631881130000|2021-09-17 12:18:50|86208.5|86183.5|86208.3|86183.3|86211.8|86186.8|86207|86182|50
1631881140000|2021-09-17 12:19:00|86208.2|86183.2|86206.5|86181.5|86209.4|86184.4|86206.5|86181.5|45
1631881150000|2021-09-17 12:19:10|86206.2|86181.2|86208.2|86183.2|86209.3|86184.3|86206|86181|51
1631881160000|2021-09-17 12:19:20|86208.8|86183.8|86199|86174|86209|86184|86198.3|86173.3|57
1631881170000|2021-09-17 12:19:30|86197.9|86172.9|86199.7|86174.7|86200.7|86175.7|86197.2|86172.2|40
1631881180000|2021-09-17 12:19:40|86199.8|86174.8|86199.7|86174.7|86200.6|86175.6|86198.6|86173.6|33
1631881190000|2021-09-17 12:19:50|86199.4|86174.4|86202.3|86177.3|86202.3|86177.3|86196.8|86171.8|59
1631881200000|2021-09-17 12:20:00|86202.6|86177.6|86206.7|86181.7|86208.3|86183.3|86202.6|86177.6|54
1631881210000|2021-09-17 12:20:10|86206.4|86181.4|86203.8|86178.8|86207.1|86182.1|86201.8|86176.8|49
1631881220000|2021-09-17 12:20:20|86205.2|86180.2|86205|86180|86205.8|86180.8|86203.3|86178.3|40
1631881230000|2021-09-17 12:20:30|86204|86179|86205.8|86180.8|86211.5|86186.5|86204|86179|49
1631881240000|2021-09-17 12:20:40|86209.7|86184.7|86208.7|86183.7|86210.6|86185.6|86205.6|86180.6|44
1631881250000|2021-09-17 12:20:50|86208.1|86183.1|86212.9|86187.9|86213.5|86188.5|86208.1|86183.1|39
1631881260000|2021-09-17 12:21:00|86212.8|86187.8|86208.7|86183.7|86213.4|86188.4|86207.5|86182.5|48
1631881270000|2021-09-17 12:21:10|86208|86183|86203.6|86178.6|86208|86183|86202.7|86177.7|47
1631881280000|2021-09-17 12:21:20|86204.3|86179.3|86213.8|86188.8|86213.8|86188.8|86204.3|86179.3|50
1631881290000|2021-09-17 12:21:30|86213.2|86188.2|86205.9|86180.9|86214|86189|86205.8|86180.8|52
1631881300000|2021-09-17 12:21:40|86206.1|86181.1|86205.9|86180.9|86206.6|86181.6|86205|86180|36
1631881310000|2021-09-17 12:21:50|86206.5|86181.5|86212.1|86187.1|86215.1|86190.1|86206.5|86181.5|44
1631881320000|2021-09-17 12:22:00|86211.8|86186.8|86211|86186|86213.7|86188.7|86210.7|86185.7|50
1631881330000|2021-09-17 12:22:10|86211.3|86186.3|86212.3|86187.3|86212.3|86187.3|86205.8|86180.8|48
1631881340000|2021-09-17 12:22:20|86212.4|86187.4|86210.4|86185.4|86213.4|86188.4|86210|86185|39
1631881350000|2021-09-17 12:22:30|86210.3|86185.3|86208.2|86183.2|86210.6|86185.6|86207.8|86182.8|30
1631881360000|2021-09-17 12:22:40|86208.1|86183.1|86204.8|86179.8|86208.4|86183.4|86204.1|86179.1|45
1631881370000|2021-09-17 12:22:50|86205.4|86180.4|86201|86176|86207.6|86182.6|86200.1|86175.1|47
1631881380000|2021-09-17 12:23:00|86201.8|86176.8|86204.7|86179.7|86205.3|86180.3|86200.6|86175.6|47
1631881390000|2021-09-17 12:23:10|86204.4|86179.4|86208|86183|86208.4|86183.4|86204.3|86179.3|31
1631881400000|2021-09-17 12:23:20|86208.5|86183.5|86207.4|86182.4|86208.5|86183.5|86206.9|86181.9|23
1631881410000|2021-09-17 12:23:30|86207.2|86182.2|86211.1|86186.1|86211.6|86186.6|86206.6|86181.6|35
1631881420000|2021-09-17 12:23:40|86211.8|86186.8|86211.1|86186.1|86215.4|86190.4|86211.1|86186.1|47
1631881430000|2021-09-17 12:23:50|86211|86186|86212.4|86187.4|86212.5|86187.5|86209.9|86184.9|34
1631881440000|2021-09-17 12:24:00|86213.3|86188.3|86207.1|86182.1|86214.3|86189.3|86206.7|86181.7|54
1631881450000|2021-09-17 12:24:10|86207.3|86182.3|86206.4|86181.4|86207.7|86182.7|86205.7|86180.7|45
1631881460000|2021-09-17 12:24:20|86206.6|86181.6|86202.7|86177.7|86206.7|86181.7|86202.6|86177.6|39
1631881470000|2021-09-17 12:24:30|86202.9|86177.9|86197.5|86172.5|86203.1|86178.1|86196.5|86171.5|42
1631881480000|2021-09-17 12:24:40|86197|86172|86193.7|86168.7|86197|86172|86191.8|86166.8|45
1631881490000|2021-09-17 12:24:50|86194.3|86169.3|86200.9|86175.9|86201.8|86176.8|86193.8|86168.8|46
1631881500000|2021-09-17 12:25:00|86201.1|86176.1|86209.4|86184.4|86210.8|86185.8|86201.1|86176.1|58
1631881510000|2021-09-17 12:25:10|86209.5|86184.5|86208.3|86183.3|86209.5|86184.5|86207.5|86182.5|35
1631881520000|2021-09-17 12:25:20|86208|86183|86203.8|86178.8|86208.1|86183.1|86203.2|86178.2|41
1631881530000|2021-09-17 12:25:30|86203.5|86178.5|86206.1|86181.1|86206.4|86181.4|86203.5|86178.5|31
1631881540000|2021-09-17 12:25:40|86206.4|86181.4|86203|86178|86206.9|86181.9|86199.7|86174.7|45
1631881550000|2021-09-17 12:25:50|86200.4|86175.4|86201.3|86176.3|86215.9|86179.5|86200.4|86165.9|41
1631881560000|2021-09-17 12:26:00|86201.5|86176.5|86204.9|86179.9|86205.3|86180.3|86201.5|86176.5|39
1631881570000|2021-09-17 12:26:10|86206|86181|86200.6|86175.6|86206.3|86181.3|86200.6|86175.6|28
1631881580000|2021-09-17 12:26:20|86201.3|86176.3|86204.9|86179.9|86204.9|86179.9|86201.3|86176.3|29
1631881590000|2021-09-17 12:26:30|86204.7|86179.7|86192.9|86167.9|86204.7|86179.7|86192|86167|43
1631881600000|2021-09-17 12:26:40|86192.8|86167.8|86185|86160|86193.4|86168.4|86184|86159|37
1631881610000|2021-09-17 12:26:50|86183.2|86158.2|86183.5|86158.5|86184.8|86159.8|86182.5|86157.5|40
1631881620000|2021-09-17 12:27:00|86183|86158|86179.9|86154.9|86183|86158|86178.6|86153.6|43
1631881630000|2021-09-17 12:27:10|86180|86155|86187.2|86162.2|86187.8|86162.8|86177.1|86152.1|49
1631881640000|2021-09-17 12:27:20|86187.3|86162.3|86183.8|86158.8|86187.7|86162.7|86181.9|86156.9|34
1631881650000|2021-09-17 12:27:30|86185.2|86160.2|86185.8|86160.8|86185.8|86160.8|86181.4|86156.4|44
1631881660000|2021-09-17 12:27:40|86186.6|86161.6|86190.1|86165.1|86190.9|86165.9|86185.7|86160.7|52
1631881670000|2021-09-17 12:27:50|86190.4|86165.4|86191.9|86166.9|86192.9|86167.9|86186.9|86161.9|47
1631881680000|2021-09-17 12:28:00|86189|86164|86191|86166|86192|86167|86189|86164|42
1631881690000|2021-09-17 12:28:10|86191.2|86166.2|86189.7|86164.7|86192.1|86167.1|86188.1|86163.1|34
1631881700000|2021-09-17 12:28:20|86189.1|86164.1|86190.5|86165.5|86191.4|86166.4|86187.8|86162.8|36
1631881710000|2021-09-17 12:28:30|86191.3|86166.3|86188.7|86163.7|86192.5|86167.5|86188.7|86163.7|35
1631881720000|2021-09-17 12:28:40|86189|86164|86190.2|86165.2|86191.9|86166.9|86188.7|86163.7|35
1631881730000|2021-09-17 12:28:50|86191|86166|86191.1|86166.1|86191.8|86166.8|86189.6|86164.6|27
1631881740000|2021-09-17 12:29:00|86191.5|86166.5|86195.6|86170.6|86196.1|86171.1|86190.9|86165.9|45
1631881750000|2021-09-17 12:29:10|86195.3|86170.3|86196|86171|86199.3|86174.3|86195.3|86170.3|45
1631881760000|2021-09-17 12:29:20|86195.5|86170.5|86193.4|86168.4|86196.3|86171.3|86193|86168|40
1631881770000|2021-09-17 12:29:30|86192.9|86167.9|86192.3|86167.3|86194|86169|86191.3|86166.3|48
1631881780000|2021-09-17 12:29:40|86191.9|86166.9|86196.7|86171.7|86197.6|86172.6|86191.9|86166.9|39
1631881790000|2021-09-17 12:29:50|86196.5|86171.5|86200.5|86175.5|86201|86176|86196.3|86171.3|45
1631881800000|2021-09-17 12:30:00|86200.9|86175.9|86200|86175|86203.3|86178.3|86199.7|86174.7|52
1631881810000|2021-09-17 12:30:10|86200.2|86175.2|86202.9|86177.9|86204.4|86179.4|86198.5|86173.5|35
1631881820000|2021-09-17 12:30:20|86203|86178|86208.5|86183.5|86209.1|86184.1|86202.8|86177.8|51
1631881830000|2021-09-17 12:30:30|86209|86184|86212.2|86187.2|86212.2|86187.2|86208.8|86183.8|48
1631881840000|2021-09-17 12:30:40|86211.8|86186.8|86209.8|86184.8|86211.9|86186.9|86208.6|86183.6|47
1631881850000|2021-09-17 12:30:50|86209.5|86184.5|86213.4|86188.4|86214.5|86189.5|86209.5|86184.5|46
1631881860000|2021-09-17 12:31:00|86213.3|86188.3|86209.7|86184.7|86213.7|86188.7|86209.7|86184.7|41
1631881870000|2021-09-17 12:31:10|86209.9|86184.9|86212.6|86187.6|86216.2|86191.2|86209.3|86184.3|44
1631881880000|2021-09-17 12:31:20|86212.9|86187.9|86214.1|86189.1|86214.1|86189.1|86211.4|86186.4|32
1631881890000|2021-09-17 12:31:30|86213.6|86188.6|86206.6|86181.6|86213.6|86188.6|86206|86181|37
1631881900000|2021-09-17 12:31:40|86205.6|86180.6|86211|86186|86212.8|86187.8|86205.2|86180.2|56
1631881910000|2021-09-17 12:31:50|86209.6|86184.6|86207.6|86182.6|86210.7|86185.7|86205.8|86180.8|46
1631881920000|2021-09-17 12:32:00|86207.2|86182.2|86203.8|86178.8|86207.2|86182.2|86203.1|86178.1|50
1631881930000|2021-09-17 12:32:10|86201.9|86176.9|86204.2|86179.2|86205.1|86180.1|86201.9|86176.9|38
1631881940000|2021-09-17 12:32:20|86203.9|86178.9|86204.4|86179.4|86205.1|86180.1|86203.5|86178.5|32
1631881950000|2021-09-17 12:32:30|86204.9|86179.9|86205.9|86180.9|86207.3|86182.3|86204|86179|37
1631881960000|2021-09-17 12:32:40|86206|86181|86211.5|86186.5|86214.8|86189.8|86205.8|86180.8|41
1631881970000|2021-09-17 12:32:50|86211.7|86186.7|86208.9|86183.9|86213.3|86188.3|86208.9|86183.9|38
1631881980000|2021-09-17 12:33:00|86208.8|86183.8|86207.4|86182.4|86210|86185|86203.2|86178.2|51
1631881990000|2021-09-17 12:33:10|86207|86182|86207.6|86182.6|86207.6|86182.6|86203.9|86178.9|44
1631882000000|2021-09-17 12:33:20|86207.2|86182.2|86210.1|86185.1|86211.1|86186.1|86206.8|86181.8|36
1631882010000|2021-09-17 12:33:30|86209.6|86184.6|86211.3|86186.3|86212.7|86187.7|86209.6|86184.6|40
1631882020000|2021-09-17 12:33:40|86211.4|86186.4|86210.4|86185.4|86211.8|86186.8|86209|86184|42
1631882030000|2021-09-17 12:33:50|86210.3|86185.3|86210.5|86185.5|86211.6|86186.6|86209.9|86184.9|33
1631882040000|2021-09-17 12:34:00|86210.3|86185.3|86208.3|86183.3|86210.6|86185.6|86207.3|86182.3|41
1631882050000|2021-09-17 12:34:10|86208.5|86183.5|86207.5|86182.5|86208.5|86183.5|86202.1|86177.1|36
1631882060000|2021-09-17 12:34:20|86208.9|86183.9|86205.4|86180.4|86211.1|86186.1|86205.1|86180.1|51
1631882070000|2021-09-17 12:34:30|86204.9|86179.9|86208.6|86183.6|86208.6|86183.6|86203.9|86178.9|45
1631882080000|2021-09-17 12:34:40|86208.1|86183.1|86213.9|86188.9|86215.8|86190.8|86207.9|86182.9|45
1631882090000|2021-09-17 12:34:50|86213.7|86188.7|86215.2|86190.2|86215.6|86190.6|86213.7|86188.7|31
1631882100000|2021-09-17 12:35:00|86215.1|86190.1|86212.3|86187.3|86215.1|86190.1|86210.6|86185.6|32
1631882110000|2021-09-17 12:35:10|86212.1|86187.1|86211.4|86186.4|86213.4|86188.4|86210.6|86185.6|28
1631882120000|2021-09-17 12:35:20|86210.4|86185.4|86211.7|86186.7|86211.7|86186.7|86209.6|86184.6|31
1631882130000|2021-09-17 12:35:30|86211.6|86186.6|86207.1|86182.1|86211.6|86186.6|86207|86182|28
1631882140000|2021-09-17 12:35:40|86207.2|86182.2|86215|86190|86215.4|86190.4|86205.1|86180.1|42
1631882150000|2021-09-17 12:35:50|86214|86189|86219.2|86194.2|86220.2|86195.2|86213.9|86188.9|38
1631882160000|2021-09-17 12:36:00|86218.1|86193.1|86216|86191|86219.1|86194.1|86215.9|86190.9|48
1631882170000|2021-09-17 12:36:10|86215.9|86190.9|86220|86195|86221.1|86196.1|86215.8|86190.8|33
1631882180000|2021-09-17 12:36:20|86220.2|86195.2|86219.3|86194.3|86220.2|86195.2|86219|86194|25
1631882190000|2021-09-17 12:36:30|86219.6|86194.6|86220.6|86195.6|86221.5|86196.5|86219|86194|40
1631882200000|2021-09-17 12:36:40|86220.3|86195.3|86219.3|86194.3|86220.7|86195.7|86218.2|86193.2|37
1631882210000|2021-09-17 12:36:50|86219.2|86194.2|86218.2|86193.2|86219.7|86194.7|86216.6|86191.6|23
1631882220000|2021-09-17 12:37:00|86217.7|86192.7|86217.7|86192.7|86219.6|86194.6|86216.3|86191.3|39
1631882230000|2021-09-17 12:37:10|86217.8|86192.8|86219.1|86194.1|86221.1|86196.1|86217.5|86192.5|46
1631882240000|2021-09-17 12:37:20|86218.9|86193.9|86220.7|86195.7|86221|86196|86218.2|86193.2|36
1631882250000|2021-09-17 12:37:30|86220.8|86195.8|86216.4|86191.4|86221.1|86196.1|86216.1|86191.1|35
1631882260000|2021-09-17 12:37:40|86216.3|86191.3|86218.1|86193.1|86218.1|86193.1|86216|86191|26
1631882270000|2021-09-17 12:37:50|86218.3|86193.3|86220.6|86195.6|86221.1|86196.1|86217.8|86192.8|22
1631882280000|2021-09-17 12:38:00|86220.7|86195.7|86220|86195|86221.8|86196.8|86216.1|86191.1|42
1631882290000|2021-09-17 12:38:10|86220.3|86195.3|86223.5|86198.5|86224.4|86199.4|86219|86194|36
1631882300000|2021-09-17 12:38:20|86225.1|86200.1|86222.1|86197.1|86225.1|86200.1|86221.2|86196.2|42
1631882310000|2021-09-17 12:38:30|86222.2|86197.2|86220.2|86195.2|86223|86198|86219|86194|40
1631882320000|2021-09-17 12:38:40|86220.6|86195.6|86223.6|86198.6|86225.1|86200.1|86220.4|86195.4|38
1631882330000|2021-09-17 12:38:50|86222.6|86197.6|86222|86197|86224|86199|86221.2|86196.2|38
1631882340000|2021-09-17 12:39:00|86221.7|86196.7|86220.3|86195.3|86222.7|86197.7|86220.3|86195.3|51
1631882350000|2021-09-17 12:39:10|86220.5|86195.5|86221.9|86196.9|86222.1|86197.1|86219.5|86194.5|33
1631882360000|2021-09-17 12:39:20|86221.4|86196.4|86220.7|86195.7|86222.1|86197.1|86219.7|86194.7|61
1631882370000|2021-09-17 12:39:30|86221.8|86196.8|86241.2|86216.2|86243|86218|86221.8|86196.8|49
1631882380000|2021-09-17 12:39:40|86242.6|86217.6|86241.5|86216.5|86242.6|86217.6|86238.3|86213.3|46
1631882390000|2021-09-17 12:39:50|86242|86217|86237.3|86212.3|86242|86217|86237.3|86212.3|35
1631882400000|2021-09-17 12:40:00|86236.3|86211.3|86235.8|86210.8|86236.8|86211.8|86234.5|86209.5|46
1631882410000|2021-09-17 12:40:10|86235.7|86210.7|86238.1|86213.1|86239|86214|86235.6|86210.6|27
1631882420000|2021-09-17 12:40:20|86237.8|86212.8|86235.1|86210.1|86238.8|86213.8|86234.8|86209.8|35
1631882430000|2021-09-17 12:40:30|86235.2|86210.2|86239.4|86214.4|86239.9|86214.9|86234.8|86209.8|36
1631882440000|2021-09-17 12:40:40|86239.3|86214.3|86241.5|86216.5|86243.4|86218.4|86238.9|86213.9|34
1631882450000|2021-09-17 12:40:50|86241.8|86216.8|86242.8|86217.8|86242.8|86217.8|86239.4|86214.4|34
1631882460000|2021-09-17 12:41:00|86242.3|86217.3|86245.4|86220.4|86246.1|86221.1|86238.2|86213.2|46
1631882470000|2021-09-17 12:41:10|86246.7|86221.7|86246.3|86221.3|86246.9|86221.9|86245.2|86220.2|36
1631882480000|2021-09-17 12:41:20|86245.9|86220.9|86242.5|86217.5|86245.9|86220.9|86240|86215|50
1631882490000|2021-09-17 12:41:30|86242.2|86217.2|86241.1|86216.1|86242.9|86217.9|86240.2|86215.2|31
1631882500000|2021-09-17 12:41:40|86240.7|86215.7|86249.4|86224.4|86253.4|86228.4|86240.7|86215.7|38
1631882510000|2021-09-17 12:41:50|86249.3|86224.3|86245.1|86220.1|86250.2|86225.2|86244.1|86219.1|44
1631882520000|2021-09-17 12:42:00|86244.8|86219.8|86235.5|86210.5|86245|86220|86235|86210|34
1631882530000|2021-09-17 12:42:10|86236.1|86211.1|86235.7|86210.7|86236.7|86211.7|86232.9|86207.9|40
1631882540000|2021-09-17 12:42:20|86236|86211|86237.8|86212.8|86237.9|86212.9|86233.9|86208.9|40
1631882550000|2021-09-17 12:42:30|86237.9|86212.9|86238.2|86213.2|86238.6|86213.6|86236.3|86211.3|30
1631882560000|2021-09-17 12:42:40|86237.7|86212.7|86247.7|86222.7|86248.6|86223.6|86237.2|86212.2|45
1631882570000|2021-09-17 12:42:50|86247.3|86222.3|86239.1|86214.1|86248.3|86223.3|86237.8|86212.8|44
1631882580000|2021-09-17 12:43:00|86238.7|86213.7|86245.7|86220.7|86245.7|86220.7|86237.4|86212.4|44
1631882590000|2021-09-17 12:43:10|86244.3|86219.3|86234.6|86209.6|86244.8|86219.8|86234|86209|52
1631882600000|2021-09-17 12:43:20|86234.4|86209.4|86235.4|86210.4|86239.5|86214.5|86232.5|86207.5|45
1631882610000|2021-09-17 12:43:30|86235.5|86210.5|86226.6|86201.6|86235.8|86210.8|86226.5|86201.5|53
1631882620000|2021-09-17 12:43:40|86226.5|86201.5|86225|86200|86226.8|86201.8|86223.6|86198.6|30
1631882630000|2021-09-17 12:43:50|86225.1|86200.1|86222.5|86197.5|86225.5|86200.5|86220.5|86195.5|46
1631882640000|2021-09-17 12:44:00|86223.8|86198.8|86233|86208|86234|86209|86223.3|86198.3|57
1631882650000|2021-09-17 12:44:10|86233.8|86208.8|86234.1|86209.1|86235.2|86210.2|86232.2|86207.2|49
1631882660000|2021-09-17 12:44:20|86234.4|86209.4|86237|86212|86239.3|86214.3|86234.4|86209.4|48
1631882670000|2021-09-17 12:44:30|86235.3|86210.3|86239.7|86214.7|86240.4|86215.4|86235.3|86210.3|43
1631882680000|2021-09-17 12:44:40|86239.8|86214.8|86242.8|86217.8|86242.8|86217.8|86239.8|86214.8|35
1631882690000|2021-09-17 12:44:50|86242.5|86217.5|86246.6|86221.6|86247.6|86222.6|86242.3|86217.3|32
1631882700000|2021-09-17 12:45:00|86247.7|86222.7|86237.5|86212.5|86247.7|86222.7|86236.1|86211.1|52
1631882710000|2021-09-17 12:45:10|86237.3|86212.3|86225|86200|86237.9|86212.9|86223.5|86198.5|51
1631882720000|2021-09-17 12:45:20|86224.6|86199.6|86226.3|86201.3|86227.2|86202.2|86219.6|86194.6|48
1631882730000|2021-09-17 12:45:30|86226|86201|86230.1|86205.1|86230.3|86205.3|86226|86201|40
1631882740000|2021-09-17 12:45:40|86229.6|86204.6|86227.7|86202.7|86230|86205|86225|86200|40
1631882750000|2021-09-17 12:45:50|86227.1|86202.1|86241.3|86216.3|86241.8|86216.8|86227|86202|44
1631882760000|2021-09-17 12:46:00|86240|86215|86239.2|86214.2|86241.7|86216.7|86236.5|86211.5|50
1631882770000|2021-09-17 12:46:10|86239.1|86214.1|86236.9|86211.9|86240.4|86215.4|86235.2|86210.2|41
1631882780000|2021-09-17 12:46:20|86237.7|86212.7|86240.3|86215.3|86241.2|86216.2|86237.4|86212.4|44
1631882790000|2021-09-17 12:46:30|86240.1|86215.1|86241.2|86216.2|86241.6|86216.6|86238.5|86213.5|34
1631882800000|2021-09-17 12:46:40|86241.6|86216.6|86239.5|86214.5|86241.6|86216.6|86239.5|86214.5|27
1631882810000|2021-09-17 12:46:50|86240.4|86215.4|86245.9|86220.9|86246.3|86221.3|86239.1|86214.1|43
1631882820000|2021-09-17 12:47:00|86245.5|86220.5|86245.2|86220.2|86245.8|86220.8|86242.9|86217.9|43
1631882830000|2021-09-17 12:47:10|86245.1|86220.1|86244.9|86219.9|86247|86222|86244|86219|30
1631882840000|2021-09-17 12:47:20|86245.3|86220.3|86242.2|86217.2|86245.9|86220.9|86241.5|86216.5|25
1631882850000|2021-09-17 12:47:30|86242.4|86217.4|86237.7|86212.7|86243.1|86218.1|86237.7|86212.7|26
1631882860000|2021-09-17 12:47:40|86238.6|86213.6|86239.6|86214.6|86242.2|86217.2|86236.6|86211.6|44
1631882870000|2021-09-17 12:47:50|86240.1|86215.1|86239.7|86214.7|86240.6|86215.6|86238.6|86213.6|37
1631882880000|2021-09-17 12:48:00|86239.5|86214.5|86240.9|86215.9|86241.7|86216.7|86239.2|86214.2|34
1631882890000|2021-09-17 12:48:10|86239.8|86214.8|86265.5|86240.5|86265.5|86240.5|86239.8|86214.8|62
1631882900000|2021-09-17 12:48:20|86267.5|86242.5|86269.1|86244.1|86274.6|86249.6|86266.9|86241.9|55
1631882910000|2021-09-17 12:48:30|86270|86245|86258.9|86233.9|86270|86245|86258.9|86233.9|51
1631882920000|2021-09-17 12:48:40|86259.2|86234.2|86257.7|86232.7|86260.5|86235.5|86255.5|86230.5|59
1631882930000|2021-09-17 12:48:50|86257.6|86232.6|86250.8|86225.8|86258.2|86233.2|86248.5|86223.5|59
1631882940000|2021-09-17 12:49:00|86250.6|86225.6|86250.8|86225.8|86253|86228|86246.8|86221.8|52
1631882950000|2021-09-17 12:49:10|86250.7|86225.7|86241.7|86216.7|86250.7|86225.7|86241.2|86216.2|55
1631882960000|2021-09-17 12:49:20|86242.1|86217.1|86235.4|86210.4|86242.1|86217.1|86234.3|86209.3|49
1631882970000|2021-09-17 12:49:30|86235.2|86210.2|86236.4|86211.4|86239.6|86214.6|86235.2|86210.2|40
1631882980000|2021-09-17 12:49:40|86236.7|86211.7|86235|86210|86237.7|86212.7|86232.9|86207.9|37
1631882990000|2021-09-17 12:49:50|86235.1|86210.1|86238.3|86213.3|86238.6|86213.6|86233.9|86208.9|24
1631883000000|2021-09-17 12:50:00|86237.7|86212.7|86259.9|86234.9|86261.8|86236.8|86237|86212|50
1631883010000|2021-09-17 12:50:10|86259.8|86234.8|86272.1|86247.1|86282.9|86247.1|86259.8|86232.7|53
1631883020000|2021-09-17 12:50:20|86273|86248|86267.2|86242.2|86284.3|86248|86266.7|86229.3|55
1631883030000|2021-09-17 12:50:30|86266|86241|86269|86244|86280.3|86244.6|86264.1|86230|43
1631883040000|2021-09-17 12:50:40|86268.7|86243.7|86268.5|86243.5|86272|86247|86266.9|86241.9|52
1631883050000|2021-09-17 12:50:50|86268.3|86243.3|86270|86245|86273.1|86248.1|86267.5|86242.5|41
1631883060000|2021-09-17 12:51:00|86269.9|86244.9|86255.8|86230.8|86269.9|86244.9|86254.1|86229.1|63
1631883070000|2021-09-17 12:51:10|86255.4|86230.4|86257.5|86232.5|86259|86234|86254.5|86229.5|44
1631883080000|2021-09-17 12:51:20|86257.7|86232.7|86251.5|86226.5|86258.3|86233.3|86250.1|86225.1|43
1631883090000|2021-09-17 12:51:30|86251.1|86226.1|86244.6|86219.6|86252.3|86227.3|86243.3|86218.3|51
1631883100000|2021-09-17 12:51:40|86245|86220|86238.3|86213.3|86246|86221|86237.4|86212.4|51
1631883110000|2021-09-17 12:51:50|86238.6|86213.6|86242|86217|86243.2|86218.2|86235.9|86210.9|54
1631883120000|2021-09-17 12:52:00|86241.5|86216.5|86244|86219|86244.4|86219.4|86241.5|86216.5|48
1631883130000|2021-09-17 12:52:10|86244.1|86219.1|86243.6|86218.6|86244.3|86219.3|86242.3|86217.3|38
1631883140000|2021-09-17 12:52:20|86243.8|86218.8|86246|86221|86248|86223|86242|86217|29
1631883150000|2021-09-17 12:52:30|86245.6|86220.6|86247|86222|86248.4|86223.4|86245.6|86220.6|43
1631883160000|2021-09-17 12:52:40|86246.7|86221.7|86245.7|86220.7|86246.8|86221.8|86243.3|86218.3|47
1631883170000|2021-09-17 12:52:50|86245.5|86220.5|86246.6|86221.6|86249.4|86224.4|86245.2|86220.2|43
1631883180000|2021-09-17 12:53:00|86246.8|86221.8|86245.5|86220.5|86249|86224|86243.6|86218.6|45
1631883190000|2021-09-17 12:53:10|86245.4|86220.4|86250.8|86225.8|86250.8|86225.8|86244.7|86219.7|41
1631883200000|2021-09-17 12:53:20|86251.1|86226.1|86252.4|86227.4|86252.6|86227.6|86249.5|86224.5|41
1631883210000|2021-09-17 12:53:30|86252.3|86227.3|86253.6|86228.6|86253.8|86228.8|86251.3|86226.3|34
1631883220000|2021-09-17 12:53:40|86253.5|86228.5|86253.1|86228.1|86254.2|86229.2|86252.4|86227.4|29
1631883230000|2021-09-17 12:53:50|86253.2|86228.2|86255.7|86230.7|86256.4|86231.4|86252.5|86227.5|30
1631883240000|2021-09-17 12:54:00|86255.6|86230.6|86268.2|86243.2|86274.3|86243.4|86255.6|86223.2|45
1631883250000|2021-09-17 12:54:10|86268|86243|86264.7|86239.7|86270.4|86245.4|86263.6|86238.6|55
1631883260000|2021-09-17 12:54:20|86264.1|86239.1|86267|86242|86269.2|86244.2|86263.7|86238.7|48
1631883270000|2021-09-17 12:54:30|86267.4|86242.4|86267.1|86242.1|86268.1|86243.1|86266.4|86241.4|36
1631883280000|2021-09-17 12:54:40|86267.2|86242.2|86270.7|86245.7|86271.3|86246.3|86266.7|86241.7|35
1631883290000|2021-09-17 12:54:50|86269.2|86244.2|86272.3|86247.3|86272.5|86247.5|86268.8|86243.8|29
1631883300000|2021-09-17 12:55:00|86271.5|86246.5|86271.3|86246.3|86274.9|86249.9|86270|86245|55
1631883310000|2021-09-17 12:55:10|86271.4|86246.4|86261.9|86236.9|86271.4|86246.4|86260.6|86235.6|49
1631883320000|2021-09-17 12:55:20|86261.8|86236.8|86260.7|86235.7|86262.4|86237.4|86260|86235|29
1631883330000|2021-09-17 12:55:30|86260.6|86235.6|86261.3|86236.3|86263|86238|86258.6|86233.6|48
1631883340000|2021-09-17 12:55:40|86260.9|86235.9|86265.1|86240.1|86265.4|86240.4|86258.7|86233.7|45
1631883350000|2021-09-17 12:55:50|86264.9|86239.9|86267.8|86242.8|86268.1|86243.1|86264.7|86239.7|37
1631883360000|2021-09-17 12:56:00|86268|86243|86264.4|86239.4|86268.4|86243.4|86263|86238|39
1631883370000|2021-09-17 12:56:10|86263.9|86238.9|86259.9|86234.9|86264.3|86239.3|86258.9|86233.9|47
1631883380000|2021-09-17 12:56:20|86259.6|86234.6|86261|86236|86261.6|86236.6|86259.6|86234.6|40
1631883390000|2021-09-17 12:56:30|86260.9|86235.9|86263.3|86238.3|86263.4|86238.4|86258.4|86233.4|42
1631883400000|2021-09-17 12:56:40|86262.9|86237.9|86274.7|86249.7|86274.7|86249.7|86261.2|86236.2|54
1631883410000|2021-09-17 12:56:50|86273.5|86248.5|86274.1|86249.1|86274.4|86249.4|86272.5|86247.5|34
1631883420000|2021-09-17 12:57:00|86274.5|86249.5|86276|86251|86277.8|86252.8|86273.7|86248.7|33
1631883430000|2021-09-17 12:57:10|86277.6|86252.6|86273.9|86248.9|86277.6|86252.6|86271.3|86246.3|41
1631883440000|2021-09-17 12:57:20|86274.4|86249.4|86267.3|86242.3|86275.1|86250.1|86267.3|86242.3|46
1631883450000|2021-09-17 12:57:30|86267.2|86242.2|86260.3|86235.3|86269.3|86244.3|86257.9|86232.9|54
1631883460000|2021-09-17 12:57:40|86260.4|86235.4|86262.3|86237.3|86265.2|86240.2|86260.4|86235.4|45
1631883470000|2021-09-17 12:57:50|86262.5|86237.5|86264.5|86239.5|86264.5|86239.5|86259.9|86234.9|37
1631883480000|2021-09-17 12:58:00|86264.1|86239.1|86262|86237|86265.3|86240.3|86257.7|86232.7|49
1631883490000|2021-09-17 12:58:10|86261.9|86236.9|86269.6|86244.6|86269.8|86244.8|86261.9|86236.9|39
1631883500000|2021-09-17 12:58:20|86269.3|86244.3|86269.8|86244.8|86271.5|86246.5|86268.9|86243.9|31
1631883510000|2021-09-17 12:58:30|86269.4|86244.4|86275.4|86250.4|86276.1|86251.1|86268.7|86243.7|42
1631883520000|2021-09-17 12:58:40|86274.8|86249.8|86276.5|86251.5|86277.3|86252.3|86273.6|86248.6|39
1631883530000|2021-09-17 12:58:50|86277.8|86252.8|86276.3|86251.3|86280.1|86255.1|86275.3|86250.3|51
1631883540000|2021-09-17 12:59:00|86276.2|86251.2|86275.6|86250.6|86276.8|86251.8|86275.4|86250.4|29
1631883550000|2021-09-17 12:59:10|86275.4|86250.4|86282.3|86257.3|86282.3|86257.3|86274.1|86249.1|53
1631883560000|2021-09-17 12:59:20|86281.4|86256.4|86283.8|86258.8|86284|86259|86276.8|86251.8|53
1631883570000|2021-09-17 12:59:30|86283.2|86258.2|86281.6|86256.6|86283.8|86258.8|86280.8|86255.8|36
1631883580000|2021-09-17 12:59:40|86280.9|86255.9|86281.4|86256.4|86284.6|86259.6|86280.7|86255.7|48
1631883590000|2021-09-17 12:59:50|86281.2|86256.2|86277.8|86252.8|86282|86257|86277.7|86252.7|36
1631883600000|2021-09-17 13:00:00|86278.3|86253.3|86279.1|86254.1|86280.1|86255.1|86278.3|86253.3|31
1631883610000|2021-09-17 13:00:10|86279|86254|86275.6|86250.6|86280|86255|86275.1|86250.1|46
1631883620000|2021-09-17 13:00:20|86275.8|86250.8|86269.2|86244.2|86275.8|86250.8|86268|86243|54
1631883630000|2021-09-17 13:00:30|86269.5|86244.5|86270.3|86245.3|86271.8|86246.8|86268.3|86243.3|51
1631883640000|2021-09-17 13:00:40|86270.4|86245.4|86277.1|86252.1|86277.5|86252.5|86269.4|86244.4|55
1631883650000|2021-09-17 13:00:50|86277.4|86252.4|86268.6|86243.6|86277.8|86252.8|86268.4|86243.4|51
1631883660000|2021-09-17 13:01:00|86268.5|86243.5|86273.6|86248.6|86278.5|86253.5|86267.9|86242.9|57
1631883670000|2021-09-17 13:01:10|86273.5|86248.5|86271.2|86246.2|86273.5|86248.5|86268|86243|53
1631883680000|2021-09-17 13:01:20|86270|86245|86279.3|86254.3|86281.9|86256.9|86270|86245|52
1631883690000|2021-09-17 13:01:30|86279.5|86254.5|86277.2|86252.2|86279.5|86254.5|86270.9|86245.9|51
1631883700000|2021-09-17 13:01:40|86277|86252|86279.6|86254.6|86279.8|86254.8|86275.5|86250.5|46
1631883710000|2021-09-17 13:01:50|86279.8|86254.8|86276|86251|86280.2|86255.2|86276|86251|39
1631883720000|2021-09-17 13:02:00|86275.9|86250.9|86272|86247|86276|86251|86267.3|86242.3|56
1631883730000|2021-09-17 13:02:10|86271.8|86246.8|86269.1|86244.1|86271.8|86246.8|86267.7|86242.7|42
1631883740000|2021-09-17 13:02:20|86269.3|86244.3|86266.2|86241.2|86271|86246|86265.5|86240.5|41
1631883750000|2021-09-17 13:02:30|86265.8|86240.8|86270.1|86245.1|86270.8|86245.8|86265.8|86240.8|53
1631883760000|2021-09-17 13:02:40|86270.3|86245.3|86270.1|86245.1|86274|86249|86269.1|86244.1|54
1631883770000|2021-09-17 13:02:50|86270|86245|86272|86247|86277.2|86252.2|86269|86244|58
1631883780000|2021-09-17 13:03:00|86272.1|86247.1|86269.7|86244.7|86272.1|86247.1|86268.8|86243.8|53
1631883790000|2021-09-17 13:03:10|86269.6|86244.6|86269.3|86244.3|86272|86247|86266.4|86241.4|62
1631883800000|2021-09-17 13:03:20|86269.1|86244.1|86267.7|86242.7|86269.9|86244.9|86266.2|86241.2|58
1631883810000|2021-09-17 13:03:30|86267.6|86242.6|86272.1|86247.1|86276.1|86251.1|86267|86242|54
1631883820000|2021-09-17 13:03:40|86272.9|86247.9|86270.2|86245.2|86274.6|86249.6|86268.1|86243.1|49
1631883830000|2021-09-17 13:03:50|86269.9|86244.9|86266.1|86241.1|86271.3|86246.3|86266.1|86241.1|45
1631883840000|2021-09-17 13:04:00|86265.9|86240.9|86269|86244|86269|86244|86264.5|86239.5|51
1631883850000|2021-09-17 13:04:10|86268.9|86243.9|86266.3|86241.3|86270|86245|86265.8|86240.8|44
1631883860000|2021-09-17 13:04:20|86266.1|86241.1|86266.2|86241.2|86268.4|86243.4|86265.9|86240.9|55
1631883870000|2021-09-17 13:04:30|86266.3|86241.3|86265.6|86240.6|86266.4|86241.4|86264.8|86239.8|40
1631883880000|2021-09-17 13:04:40|86265.2|86240.2|86259|86234|86265.2|86240.2|86258.4|86233.4|57
1631883890000|2021-09-17 13:04:50|86259.3|86234.3|86263.1|86238.1|86263.4|86238.4|86256.2|86231.2|52
1631883900000|2021-09-17 13:05:00|86262.9|86237.9|86278|86253|86278|86253|86262.5|86237.5|63
1631883910000|2021-09-17 13:05:10|86277.2|86252.2|86275.2|86250.2|86277.2|86252.2|86273.6|86248.6|44
1631883920000|2021-09-17 13:05:20|86275.4|86250.4|86274.8|86249.8|86275.7|86250.7|86271.1|86246.1|41
1631883930000|2021-09-17 13:05:30|86275.5|86250.5|86280.9|86255.9|86281.3|86256.3|86274.3|86249.3|47
1631883940000|2021-09-17 13:05:40|86281.1|86256.1|86278.3|86253.3|86281.3|86256.3|86276.9|86251.9|49
1631883950000|2021-09-17 13:05:50|86279.4|86254.4|86280.1|86255.1|86280.1|86255.1|86278.7|86253.7|33
1631883960000|2021-09-17 13:06:00|86280.6|86255.6|86280.1|86255.1|86280.7|86255.7|86275.6|86250.6|42
1631883970000|2021-09-17 13:06:10|86279.9|86254.9|86283.4|86258.4|86284|86259|86279|86254|54
1631883980000|2021-09-17 13:06:20|86283.3|86258.3|86293.5|86268.5|86295.5|86270.5|86282.8|86257.8|56
1631883990000|2021-09-17 13:06:30|86293.1|86268.1|86294.7|86269.7|86294.7|86269.7|86291.9|86266.9|43
1631884000000|2021-09-17 13:06:40|86294.8|86269.8|86287.4|86262.4|86295.8|86270.8|86287.4|86262.4|51
1631884010000|2021-09-17 13:06:50|86287.2|86262.2|86283.6|86258.6|86288|86263|86283.6|86258.6|36
1631884020000|2021-09-17 13:07:00|86283.1|86258.1|86283.4|86258.4|86283.6|86258.6|86280.2|86255.2|59
1631884030000|2021-09-17 13:07:10|86283.8|86258.8|86287.1|86262.1|86287.1|86262.1|86282.6|86257.6|40
1631884040000|2021-09-17 13:07:20|86285.7|86260.7|86278.5|86253.5|86286.2|86261.2|86278.5|86253.5|49
1631884050000|2021-09-17 13:07:30|86278.4|86253.4|86279.3|86254.3|86280.7|86255.7|86278.2|86253.2|41
1631884060000|2021-09-17 13:07:40|86279.5|86254.5|86277.6|86252.6|86279.9|86254.9|86277.5|86252.5|34
1631884070000|2021-09-17 13:07:50|86277.7|86252.7|86284.7|86259.7|86285.9|86260.9|86277.7|86252.7|44
1631884080000|2021-09-17 13:08:00|86284.8|86259.8|86281.9|86256.9|86285.1|86260.1|86281.3|86256.3|37
1631884090000|2021-09-17 13:08:10|86281.7|86256.7|86292.5|86267.5|86293.9|86268.9|86281.4|86256.4|54
1631884100000|2021-09-17 13:08:20|86291.5|86266.5|86289.2|86264.2|86302.5|86267.5|86289.2|86252.5|45
1631884110000|2021-09-17 13:08:30|86289.3|86264.3|86289.4|86264.4|86289.9|86264.9|86288.7|86263.7|31
1631884120000|2021-09-17 13:08:40|86289.7|86264.7|86285.4|86260.4|86290.1|86265.1|86284.4|86259.4|41
1631884130000|2021-09-17 13:08:50|86285.1|86260.1|86291.1|86266.1|86291.5|86266.5|86284.7|86259.7|46
1631884140000|2021-09-17 13:09:00|86291|86266|86290.9|86265.9|86292.6|86267.6|86290.4|86265.4|43
1631884150000|2021-09-17 13:09:10|86291.1|86266.1|86295.8|86270.8|86295.8|86270.8|86291.1|86266.1|50
1631884160000|2021-09-17 13:09:20|86296|86271|86295.5|86270.5|86296|86271|86291.2|86266.2|52
1631884170000|2021-09-17 13:09:30|86295.3|86270.3|86296.3|86271.3|86299.4|86274.4|86294.7|86269.7|44
1631884180000|2021-09-17 13:09:40|86296.6|86271.6|86292.3|86267.3|86296.6|86271.6|86292.3|86267.3|43
1631884190000|2021-09-17 13:09:50|86292.2|86267.2|86294.9|86269.9|86297|86272|86292.2|86267.2|54
1631884200000|2021-09-17 13:10:00|86294.7|86269.7|86294.3|86269.3|86298|86273|86293.2|86268.2|53
1631884210000|2021-09-17 13:10:10|86294.4|86269.4|86294|86269|86296|86271|86293.6|86268.6|49
1631884220000|2021-09-17 13:10:20|86296|86271|86307.3|86282.3|86307.3|86282.3|86294.5|86269.5|55
1631884230000|2021-09-17 13:10:30|86307.9|86282.9|86311.9|86286.9|86312.2|86287.2|86307.5|86282.5|54
1631884240000|2021-09-17 13:10:40|86312.8|86287.8|86311.6|86286.6|86317|86292|86311.6|86286.6|41
1631884250000|2021-09-17 13:10:50|86308.3|86283.3|86307.3|86282.3|86313.7|86288.7|86307.3|86282.3|49
1631884260000|2021-09-17 13:11:00|86307.8|86282.8|86310.5|86285.5|86311.7|86286.7|86306.1|86281.1|53
1631884270000|2021-09-17 13:11:10|86310.4|86285.4|86310|86285|86313.9|86288.9|86308.2|86283.2|48
1631884280000|2021-09-17 13:11:20|86309.6|86284.6|86314.3|86289.3|86316.2|86291.2|86309.6|86284.6|43
1631884290000|2021-09-17 13:11:30|86314.4|86289.4|86314.1|86289.1|86315.6|86290.6|86312.8|86287.8|43
1631884300000|2021-09-17 13:11:40|86314|86289|86315.2|86290.2|86315.4|86290.4|86309.7|86284.7|47
1631884310000|2021-09-17 13:11:50|86315.9|86290.9|86320|86295|86320.8|86295.8|86315|86290|56
1631884320000|2021-09-17 13:12:00|86320.4|86295.4|86317.8|86292.8|86321.7|86296.7|86314.2|86289.2|53
1631884330000|2021-09-17 13:12:10|86317.1|86292.1|86317.5|86292.5|86318.2|86293.2|86315.1|86290.1|47
1631884340000|2021-09-17 13:12:20|86318.8|86293.8|86313.3|86288.3|86319.1|86294.1|86313.3|86288.3|47
1631884350000|2021-09-17 13:12:30|86313.5|86288.5|86314.2|86289.2|86317.8|86292.8|86311.1|86286.1|48
1631884360000|2021-09-17 13:12:40|86314.6|86289.6|86322.7|86297.7|86324.5|86299.5|86314.6|86289.6|47
1631884370000|2021-09-17 13:12:50|86322.9|86297.9|86323.2|86298.2|86325.8|86300.8|86322.1|86297.1|53
1631884380000|2021-09-17 13:13:00|86323.5|86298.5|86319.7|86294.7|86323.5|86298.5|86319.7|86294.7|42
1631884390000|2021-09-17 13:13:10|86320.6|86295.6|86317.4|86292.4|86321|86296|86316.3|86291.3|48
1631884400000|2021-09-17 13:13:20|86318.2|86293.2|86320.1|86295.1|86320.1|86295.1|86317.8|86292.8|41
1631884410000|2021-09-17 13:13:30|86321|86296|86321.9|86296.9|86323.7|86298.7|86319.5|86294.5|41
1631884420000|2021-09-17 13:13:40|86322.3|86297.3|86322.8|86297.8|86323.1|86298.1|86321|86296|32
1631884430000|2021-09-17 13:13:50|86322.5|86297.5|86315.8|86290.8|86322.8|86297.8|86315.6|86290.6|49
1631884440000|2021-09-17 13:14:00|86315.7|86290.7|86316.7|86291.7|86316.9|86291.9|86314.4|86289.4|39
1631884450000|2021-09-17 13:14:10|86316.6|86291.6|86321.6|86296.6|86323.2|86298.2|86316.5|86291.5|34
1631884460000|2021-09-17 13:14:20|86321.8|86296.8|86321.4|86296.4|86325.6|86300.6|86320.4|86295.4|45
1631884470000|2021-09-17 13:14:30|86322.3|86297.3|86328.5|86303.5|86330.2|86305.2|86318.6|86293.6|67
1631884480000|2021-09-17 13:14:40|86328.1|86303.1|86325.7|86300.7|86328.9|86303.9|86325.7|86300.7|39
1631884490000|2021-09-17 13:14:50|86326|86301|86333.5|86308.5|86334.7|86309.7|86325.6|86300.6|57
1631884500000|2021-09-17 13:15:00|86333.2|86308.2|86335.2|86310.2|86336.3|86311.3|86331.9|86306.9|49
1631884510000|2021-09-17 13:15:10|86335.3|86310.3|86336.3|86311.3|86346.1|86321.1|86335.3|86310.3|56
1631884520000|2021-09-17 13:15:20|86336.4|86311.4|86334.7|86309.7|86336.4|86311.4|86329.8|86304.8|52
1631884530000|2021-09-17 13:15:30|86334.5|86309.5|86334.7|86309.7|86335.4|86310.4|86333.3|86308.3|30
1631884540000|2021-09-17 13:15:40|86335|86310|86342.3|86317.3|86342.3|86317.3|86334.6|86309.6|44
1631884550000|2021-09-17 13:15:50|86341.8|86316.8|86345.2|86320.2|86348|86323|86341.6|86316.6|54
1631884560000|2021-09-17 13:16:00|86345|86320|86342.3|86317.3|86346.3|86321.3|86341.6|86316.6|52
1631884570000|2021-09-17 13:16:10|86341.7|86316.7|86345.1|86320.1|86347.8|86322.8|86340|86315|53
1631884580000|2021-09-17 13:16:20|86346.4|86321.4|86346.8|86321.8|86348.1|86323.1|86345.7|86320.7|47
1631884590000|2021-09-17 13:16:30|86346.5|86321.5|86347.8|86322.8|86347.9|86322.9|86344.8|86319.8|46
1631884600000|2021-09-17 13:16:40|86348.3|86323.3|86349.6|86324.6|86352.9|86327.9|86348.1|86323.1|41
1631884610000|2021-09-17 13:16:50|86349.9|86324.9|86355|86330|86355.4|86330.4|86349|86324|50
1631884620000|2021-09-17 13:17:00|86354.9|86329.9|86359.9|86334.9|86362.1|86337.1|86354.9|86329.9|45
1631884630000|2021-09-17 13:17:10|86360.3|86335.3|86356.4|86331.4|86360.3|86335.3|86354.9|86329.9|51
1631884640000|2021-09-17 13:17:20|86355.9|86330.9|86350.5|86325.5|86357.3|86332.3|86348.2|86323.2|44
1631884650000|2021-09-17 13:17:30|86349.6|86324.6|86353.6|86328.6|86355.5|86330.5|86349.6|86324.6|45
1631884660000|2021-09-17 13:17:40|86353|86328|86347.6|86322.6|86354|86329|86345.7|86320.7|45
1631884670000|2021-09-17 13:17:50|86347.8|86322.8|86357.2|86332.2|86360.8|86335.8|86347.4|86322.4|56
1631884680000|2021-09-17 13:18:00|86357|86332|86364.5|86339.5|86369.6|86344.6|86357|86332|58
1631884690000|2021-09-17 13:18:10|86364.3|86339.3|86366.8|86341.8|86367.4|86342.4|86362.8|86337.8|55
1631884700000|2021-09-17 13:18:20|86366|86341|86360.1|86335.1|86367.9|86342.9|86359.9|86334.9|53
1631884710000|2021-09-17 13:18:30|86360.2|86335.2|86364.8|86339.8|86366|86341|86355.8|86330.8|55
1631884720000|2021-09-17 13:18:40|86364.7|86339.7|86370.4|86345.4|86370.6|86345.6|86363.4|86338.4|51
1631884730000|2021-09-17 13:18:50|86368.8|86343.8|86372.9|86347.9|86372.9|86347.9|86368.6|86343.6|44
1631884740000|2021-09-17 13:19:00|86373.5|86348.5|86364.4|86339.4|86373.5|86348.5|86364.4|86339.4|54
1631884750000|2021-09-17 13:19:10|86364.5|86339.5|86368.4|86343.4|86368.5|86343.5|86364.2|86339.2|44
1631884760000|2021-09-17 13:19:20|86368.2|86343.2|86366.2|86341.2|86369.6|86344.6|86365.4|86340.4|35
1631884770000|2021-09-17 13:19:30|86366.3|86341.3|86369|86344|86369.8|86344.8|86365.2|86340.2|48
1631884780000|2021-09-17 13:19:40|86369.6|86344.6|86368|86343|86370.1|86345.1|86365.7|86340.7|44
1631884790000|2021-09-17 13:19:50|86368.3|86343.3|86370.3|86345.3|86370.3|86345.3|86368.2|86343.2|47
1631884800000|2021-09-17 13:20:00|86370|86345|86374.8|86349.8|86376|86351|86368.4|86343.4|57
1631884810000|2021-09-17 13:20:10|86375.1|86350.1|86372.1|86347.1|86375.1|86350.1|86371.9|86346.9|51
1631884820000|2021-09-17 13:20:20|86372|86347|86373.4|86348.4|86375|86350|86372|86347|39
1631884830000|2021-09-17 13:20:30|86373.6|86348.6|86375.2|86350.2|86376.1|86351.1|86372.1|86347.1|49
1631884840000|2021-09-17 13:20:40|86375.3|86350.3|86373|86348|86375.8|86350.8|86372.4|86347.4|42
1631884850000|2021-09-17 13:20:50|86372.9|86347.9|86371.6|86346.6|86374.2|86349.2|86371.4|86346.4|48
1631884860000|2021-09-17 13:21:00|86371.3|86346.3|86370.1|86345.1|86373.3|86348.3|86368.6|86343.6|52
1631884870000|2021-09-17 13:21:10|86373.2|86348.2|86377.2|86352.2|86377.4|86352.4|86369.2|86344.2|57
1631884880000|2021-09-17 13:21:20|86377.8|86352.8|86379|86354|86381.4|86356.4|86377.8|86352.8|42
1631884890000|2021-09-17 13:21:30|86378.6|86353.6|86378.2|86353.2|86380.8|86355.8|86377|86352|42
1631884900000|2021-09-17 13:21:40|86378.4|86353.4|86379.4|86354.4|86380.8|86355.8|86376.6|86351.6|56
1631884910000|2021-09-17 13:21:50|86380.7|86355.7|86383|86358|86383.6|86358.6|86380.5|86355.5|43
1631884920000|2021-09-17 13:22:00|86382.7|86357.7|86381.7|86356.7|86383|86358|86378.6|86353.6|48
1631884930000|2021-09-17 13:22:10|86381.9|86356.9|86382.8|86357.8|86383.9|86358.9|86381|86356|45
1631884940000|2021-09-17 13:22:20|86382.5|86357.5|86372.4|86347.4|86383|86358|86372.3|86347.3|53
1631884950000|2021-09-17 13:22:30|86372.9|86347.9|86367.1|86342.1|86373.1|86348.1|86366.5|86341.5|56
1631884960000|2021-09-17 13:22:40|86367|86342|86370.8|86345.8|86371.4|86346.4|86366.1|86341.1|48
1631884970000|2021-09-17 13:22:50|86370.7|86345.7|86370.5|86345.5|86371.3|86346.3|86367.9|86342.9|46
1631884980000|2021-09-17 13:23:00|86369.8|86344.8|86373.1|86348.1|86373.4|86348.4|86369.8|86344.8|42
1631884990000|2021-09-17 13:23:10|86373|86348|86368.3|86343.3|86373.1|86348.1|86366.9|86341.9|43
1631885000000|2021-09-17 13:23:20|86368.5|86343.5|86370.9|86345.9|86372.1|86347.1|86368.5|86343.5|37
1631885010000|2021-09-17 13:23:30|86370.8|86345.8|86366.2|86341.2|86371.1|86346.1|86365.6|86340.6|48
1631885020000|2021-09-17 13:23:40|86366.3|86341.3|86368.9|86343.9|86369.4|86344.4|86366|86341|42
1631885030000|2021-09-17 13:23:50|86369|86344|86364.2|86339.2|86379.3|86344.5|86363.9|86329.1|45
1631885040000|2021-09-17 13:24:00|86364.7|86339.7|86367.7|86342.7|86368.5|86343.5|86364.5|86339.5|37
1631885050000|2021-09-17 13:24:10|86367.8|86342.8|86368.7|86343.7|86371.6|86346.6|86367.8|86342.8|38
1631885060000|2021-09-17 13:24:20|86368.5|86343.5|86376.4|86351.4|86377.7|86352.7|86368.5|86343.5|37
1631885070000|2021-09-17 13:24:30|86376.7|86351.7|86371.4|86346.4|86376.7|86351.7|86369.6|86344.6|40
1631885080000|2021-09-17 13:24:40|86371.5|86346.5|86372.4|86347.4|86372.4|86347.4|86370.6|86345.6|25
1631885090000|2021-09-17 13:24:50|86372.1|86347.1|86378.9|86353.9|86380.4|86355.4|86369.4|86344.4|54
1631885100000|2021-09-17 13:25:00|86378.8|86353.8|86382.3|86357.3|86382.4|86357.4|86378.8|86353.8|51
1631885110000|2021-09-17 13:25:10|86382.5|86357.5|86381.8|86356.8|86383.5|86358.5|86375|86350|57
1631885120000|2021-09-17 13:25:20|86381.7|86356.7|86384.7|86359.7|86385.9|86360.9|86380.8|86355.8|51
1631885130000|2021-09-17 13:25:30|86384.5|86359.5|86383|86358|86385.2|86360.2|86381.8|86356.8|51
1631885140000|2021-09-17 13:25:40|86382.9|86357.9|86383.9|86358.9|86385|86360|86381.5|86356.5|42
1631885150000|2021-09-17 13:25:50|86383.6|86358.6|86387.3|86362.3|86387.7|86362.7|86383.6|86358.6|41
1631885160000|2021-09-17 13:26:00|86386.5|86361.5|86398.5|86373.5|86399.6|86374.6|86385.6|86360.6|57
1631885170000|2021-09-17 13:26:10|86398.1|86373.1|86401.4|86376.4|86402.4|86377.4|86393.6|86368.6|62
1631885180000|2021-09-17 13:26:20|86400.6|86375.6|86392.3|86367.3|86402.7|86377.7|86392.1|86367.1|55
1631885190000|2021-09-17 13:26:30|86392.1|86367.1|86390.2|86365.2|86393.1|86368.1|86390.1|86365.1|50
1631885200000|2021-09-17 13:26:40|86390|86365|86390.4|86365.4|86391.3|86366.3|86387.2|86362.2|44
1631885210000|2021-09-17 13:26:50|86390.5|86365.5|86391.9|86366.9|86391.9|86366.9|86390.2|86365.2|33
1631885220000|2021-09-17 13:27:00|86391.5|86366.5|86390.8|86365.8|86392.1|86367.1|86390|86365|39
1631885230000|2021-09-17 13:27:10|86390.4|86365.4|86393|86368|86394.1|86369.1|86386.9|86361.9|47
1631885240000|2021-09-17 13:27:20|86392.8|86367.8|86392.8|86367.8|86394.7|86369.7|86391.7|86366.7|53
1631885250000|2021-09-17 13:27:30|86392.2|86367.2|86394.8|86369.8|86394.9|86369.9|86390.6|86365.6|40
1631885260000|2021-09-17 13:27:40|86394.5|86369.5|86396.4|86371.4|86400.3|86375.3|86392.1|86367.1|52
1631885270000|2021-09-17 13:27:50|86396|86371|86400.2|86375.2|86401.2|86376.2|86395.7|86370.7|52
1631885280000|2021-09-17 13:28:00|86400.1|86375.1|86408.7|86383.7|86410.5|86385.5|86400|86375|61
1631885290000|2021-09-17 13:28:10|86410.1|86385.1|86408.9|86383.9|86414.3|86389.3|86408.7|86383.7|49
1631885300000|2021-09-17 13:28:20|86408.7|86383.7|86413.2|86388.2|86415.5|86390.5|86408.7|86383.7|56
1631885310000|2021-09-17 13:28:30|86413.3|86388.3|86419|86394|86421.1|86396.1|86413.3|86388.3|59
1631885320000|2021-09-17 13:28:40|86418.9|86393.9|86421.7|86396.7|86437.4|86401.8|86418.6|86384.2|62
1631885330000|2021-09-17 13:28:50|86421.5|86396.5|86421.4|86396.4|86423.7|86398.7|86420.5|86395.5|50
1631885340000|2021-09-17 13:29:00|86422.3|86397.3|86422.5|86397.5|86424.8|86399.8|86418.6|86393.6|56
1631885350000|2021-09-17 13:29:10|86421.9|86396.9|86421.1|86396.1|86424.8|86399.8|86420.4|86395.4|49
1631885360000|2021-09-17 13:29:20|86420.9|86395.9|86425.7|86400.7|86425.8|86400.8|86420.4|86395.4|39
1631885370000|2021-09-17 13:29:30|86425.4|86400.4|86423.4|86398.4|86425.6|86400.6|86423.3|86398.3|47
1631885380000|2021-09-17 13:29:40|86423.3|86398.3|86426|86401|86430.8|86405.8|86422.9|86397.9|57
1631885390000|2021-09-17 13:29:50|86426.1|86401.1|86429.5|86404.5|86430.2|86405.2|86426.1|86401.1|64
1631885400000|2021-09-17 13:30:00|86429.3|86404.3|86439.4|86414.4|86460|86420.7|86429.3|86400|70
1631885410000|2021-09-17 13:30:10|86439.1|86414.1|86434.6|86409.6|86449.5|86415.9|86433.9|86398.1|62
1631885420000|2021-09-17 13:30:20|86434.4|86409.4|86426.5|86401.5|86446.9|86411.2|86426.5|86395.7|61
1631885430000|2021-09-17 13:30:30|86426.6|86401.6|86422.3|86397.3|86426.6|86401.6|86421.6|86396.6|61
1631885440000|2021-09-17 13:30:40|86421.7|86396.7|86421.3|86396.3|86423.5|86398.5|86420.7|86395.7|52
1631885450000|2021-09-17 13:30:50|86421.7|86396.7|86422.6|86397.6|86424.1|86399.1|86420.6|86395.6|53
1631885460000|2021-09-17 13:31:00|86422.7|86397.7|86420.7|86395.7|86423.7|86398.7|86419.9|86394.9|57
1631885470000|2021-09-17 13:31:10|86420|86395|86416.9|86391.9|86420.6|86395.6|86414.8|86389.8|59
1631885480000|2021-09-17 13:31:20|86416.4|86391.4|86421.9|86396.9|86424.1|86399.1|86415.5|86390.5|51
1631885490000|2021-09-17 13:31:30|86421.5|86396.5|86419.2|86394.2|86421.5|86396.5|86414.4|86389.4|66
1631885500000|2021-09-17 13:31:40|86420|86395|86418.3|86393.3|86420.8|86395.8|86417.5|86392.5|49
1631885510000|2021-09-17 13:31:50|86417.4|86392.4|86410.5|86385.5|86417.4|86392.4|86409.4|86384.4|51
1631885520000|2021-09-17 13:32:00|86410.7|86385.7|86411.6|86386.6|86413.1|86388.1|86410.2|86385.2|50
1631885530000|2021-09-17 13:32:10|86412.6|86387.6|86414|86389|86414.2|86389.2|86411.3|86386.3|53
1631885540000|2021-09-17 13:32:20|86413.8|86388.8|86414.5|86389.5|86416.6|86391.6|86413.5|86388.5|48
1631885550000|2021-09-17 13:32:30|86413.8|86388.8|86390.8|86365.8|86414|86389|86390.1|86354|62
1631885560000|2021-09-17 13:32:40|86391.1|86366.1|86374.7|86349.7|86402.8|86366.1|86367.7|86337.3|62
1631885570000|2021-09-17 13:32:50|86375.1|86350.1|86388|86363|86400.4|86364.8|86375|86339.6|64
1631885580000|2021-09-17 13:33:00|86386.5|86361.5|86386.5|86361.5|86390|86365|86386.2|86361.2|55
1631885590000|2021-09-17 13:33:10|86386.3|86361.3|86384.7|86359.7|86387|86362|86383.6|86358.6|51
1631885600000|2021-09-17 13:33:20|86384.8|86359.8|86392.3|86367.3|86392.3|86367.3|86384.5|86359.5|56
1631885610000|2021-09-17 13:33:30|86392.1|86367.1|86389.7|86364.7|86392.1|86367.1|86384.4|86359.4|50
1631885620000|2021-09-17 13:33:40|86389.9|86364.9|86394.8|86369.8|86396.1|86371.1|86386.5|86361.5|53
1631885630000|2021-09-17 13:33:50|86394.7|86369.7|86401.5|86376.5|86405.4|86376.5|86391.2|86354.9|63
1631885640000|2021-09-17 13:34:00|86406|86381|86416.3|86366.3|86427.8|86382|86405.2|86365.8|67
1631885650000|2021-09-17 13:34:10|86416.4|86366.4|86405.6|86380.6|86419.2|86382.5|86403.7|86366.1|53
1631885660000|2021-09-17 13:34:20|86405|86380|86406.5|86381.5|86421.7|86384|86403.7|86366.4|62
1631885670000|2021-09-17 13:34:30|86406.2|86381.2|86411.6|86386.6|86424.5|86387.4|86405.8|86372.6|58
1631885680000|2021-09-17 13:34:40|86411.2|86386.2|86411.4|86386.4|86413.1|86388.1|86411.2|86386.2|40
1631885690000|2021-09-17 13:34:50|86411.7|86386.7|86413|86388|86413.3|86388.3|86408.3|86383.3|56
1631885700000|2021-09-17 13:35:00|86414.2|86389.2|86413|86388|86425.1|86391.8|86412.4|86375.1|56
1631885710000|2021-09-17 13:35:10|86413.9|86388.9|86414.2|86389.2|86425.4|86389.6|86410.7|86372.8|40
1631885720000|2021-09-17 13:35:20|86414.4|86389.4|86417.9|86392.9|86420.4|86395.4|86412.3|86387.3|44
1631885730000|2021-09-17 13:35:30|86417.5|86392.5|86421|86396|86422|86397|86416|86391|51
1631885740000|2021-09-17 13:35:40|86420.9|86395.9|86412.7|86387.7|86420.9|86395.9|86409.7|86384.7|60
1631885750000|2021-09-17 13:35:50|86412.8|86387.8|86414|86389|86414.8|86389.8|86411.9|86386.9|43
1631885760000|2021-09-17 13:36:00|86414.2|86389.2|86417.6|86392.6|86418|86393|86414.1|86389.1|53
1631885770000|2021-09-17 13:36:10|86417.5|86392.5|86416.7|86391.7|86418.2|86393.2|86416.1|86391.1|39
1631885780000|2021-09-17 13:36:20|86416.6|86391.6|86404.6|86379.6|86416.6|86391.6|86401.5|86376.5|60
1631885790000|2021-09-17 13:36:30|86404.5|86379.5|86405.1|86380.1|86406.2|86381.2|86403.3|86378.3|59
1631885800000|2021-09-17 13:36:40|86405|86380|86407.7|86382.7|86418.6|86393.6|86405|86380|54
1631885810000|2021-09-17 13:36:50|86407.8|86382.8|86408.8|86383.8|86410.5|86385.5|86406.5|86381.5|49
1631885820000|2021-09-17 13:37:00|86409|86384|86404.8|86379.8|86409.3|86384.3|86404.8|86379.8|53
1631885830000|2021-09-17 13:37:10|86404.5|86379.5|86418.2|86393.2|86420.2|86395.2|86404.5|86379.5|59
1631885840000|2021-09-17 13:37:20|86418.3|86393.3|86417|86392|86420.7|86395.7|86416.7|86391.7|52
1631885850000|2021-09-17 13:37:30|86417.4|86392.4|86417.7|86392.7|86418.4|86393.4|86414.9|86389.9|49
1631885860000|2021-09-17 13:37:40|86417.6|86392.6|86429.4|86404.4|86432.4|86407.4|86417.6|86392.6|62
1631885870000|2021-09-17 13:37:50|86429.7|86404.7|86428|86403|86431.2|86406.2|86425.1|86400.1|53
1631885880000|2021-09-17 13:38:00|86427.8|86402.8|86429.5|86404.5|86432.8|86407.8|86427.8|86402.8|54
1631885890000|2021-09-17 13:38:10|86429.2|86404.2|86437.5|86412.5|86437.5|86412.5|86428.6|86403.6|56
1631885900000|2021-09-17 13:38:20|86437.7|86412.7|86438.1|86413.1|86440.1|86415.1|86436.7|86411.7|62
1631885910000|2021-09-17 13:38:30|86438.6|86413.6|86434.8|86409.8|86452|86414.4|86434.8|86402|57
1631885920000|2021-09-17 13:38:40|86435.1|86410.1|86431.8|86406.8|86435.1|86410.1|86430.4|86405.4|49
1631885930000|2021-09-17 13:38:50|86431.5|86406.5|86430.6|86405.6|86436.2|86411.2|86429.8|86404.8|47
1631885940000|2021-09-17 13:39:00|86430.3|86405.3|86435.1|86410.1|86435.4|86410.4|86428.2|86403.2|56
1631885950000|2021-09-17 13:39:10|86434.7|86409.7|86422.6|86397.6|86435.3|86410.3|86421.8|86396.8|54
1631885960000|2021-09-17 13:39:20|86422.9|86397.9|86430.4|86405.4|86431.6|86406.6|86420.8|86395.8|45
1631885970000|2021-09-17 13:39:30|86430.6|86405.6|86428.2|86403.2|86430.8|86405.8|86423.5|86398.5|57
1631885980000|2021-09-17 13:39:40|86427.2|86402.2|86423.4|86398.4|86428.2|86403.2|86422.5|86397.5|50
1631885990000|2021-09-17 13:39:50|86423.1|86398.1|86416.5|86391.5|86423.2|86398.2|86410.3|86385.3|50
1631886000000|2021-09-17 13:40:00|86417.6|86392.6|86423.6|86398.6|86423.6|86398.6|86415.7|86390.7|55
1631886010000|2021-09-17 13:40:10|86423.1|86398.1|86420.8|86395.8|86429.2|86404.2|86420.8|86395.8|59
1631886020000|2021-09-17 13:40:20|86420.9|86395.9|86426.9|86401.9|86428.4|86403.4|86418.8|86393.8|52
1631886030000|2021-09-17 13:40:30|86426.5|86401.5|86439.6|86414.6|86441.6|86416.6|86426.1|86401.1|66
1631886040000|2021-09-17 13:40:40|86440.9|86415.9|86441.5|86416.5|86449.8|86424.8|86439.6|86414.6|66
1631886050000|2021-09-17 13:40:50|86441.7|86416.7|86443|86418|86444.4|86419.4|86440.8|86415.8|58
1631886060000|2021-09-17 13:41:00|86441.1|86416.1|86435.7|86410.7|86441.1|86416.1|86428.7|86403.7|67
1631886070000|2021-09-17 13:41:10|86436|86411|86433.2|86408.2|86436|86411|86430.5|86405.5|63
1631886080000|2021-09-17 13:41:20|86433.3|86408.3|86433.7|86408.7|86434.4|86409.4|86431.5|86406.5|47
1631886090000|2021-09-17 13:41:30|86433.6|86408.6|86429.7|86404.7|86433.8|86408.8|86426.3|86401.3|49
1631886100000|2021-09-17 13:41:40|86428.4|86403.4|86427.2|86402.2|86429.7|86404.7|86425.3|86400.3|47
1631886110000|2021-09-17 13:41:50|86427|86402|86419.7|86394.7|86427|86402|86416.6|86391.6|57
1631886120000|2021-09-17 13:42:00|86420.1|86395.1|86418.7|86393.7|86421.6|86396.6|86417.1|86392.1|52
1631886130000|2021-09-17 13:42:10|86420.2|86395.2|86395|86370|86420.5|86395.5|86393|86356.1|55
1631886140000|2021-09-17 13:42:20|86396.3|86371.3|86415.6|86390.6|86416.4|86390.6|86394.4|86365.7|62
1631886150000|2021-09-17 13:42:30|86416.8|86391.8|86424.6|86399.6|86424.9|86399.9|86414.9|86389.9|52
1631886160000|2021-09-17 13:42:40|86422.7|86397.7|86425.4|86400.4|86437.4|86400.4|86419.2|86384|56
1631886170000|2021-09-17 13:42:50|86425.1|86400.1|86456.3|86431.3|86467.7|86431.6|86425.1|86390.1|63
1631886180000|2021-09-17 13:43:00|86456.5|86431.5|86456.2|86431.2|86469|86433.1|86454.8|86416|53
1631886190000|2021-09-17 13:43:10|86456.1|86431.1|86441.2|86416.2|86464.9|86431.3|86441.2|86407.1|59
1631886200000|2021-09-17 13:43:20|86439.8|86414.8|86435.5|86410.5|86448.3|86416.6|86433.2|86396.5|56
1631886210000|2021-09-17 13:43:30|86435.1|86410.1|86439.2|86414.2|86441.7|86416.7|86435.1|86410.1|41
1631886220000|2021-09-17 13:43:40|86438|86413|86442.1|86417.1|86442.4|86417.4|86434.8|86409.8|51
1631886230000|2021-09-17 13:43:50|86442.3|86417.3|86443.3|86418.3|86444.3|86419.3|86441.2|86416.2|45
1631886240000|2021-09-17 13:44:00|86443|86418|86454.9|86429.9|86456|86431|86442.8|86417.8|58
1631886250000|2021-09-17 13:44:10|86454.8|86429.8|86452.3|86427.3|86455|86430|86451.7|86426.7|45
1631886260000|2021-09-17 13:44:20|86452.2|86427.2|86477.1|86427.1|86477.1|86441.8|86452.2|86427.1|64
1631886270000|2021-09-17 13:44:30|86478.9|86428.9|86465.5|86440.5|86478.9|86447.1|86462.4|86428.9|65
1631886280000|2021-09-17 13:44:40|86465.4|86440.4|86462.9|86437.9|86465.6|86440.6|86458.6|86433.6|62
1631886290000|2021-09-17 13:44:50|86463.7|86438.7|86463.1|86438.1|86478.5|86443.5|86462.5|86427.6|52
1631886300000|2021-09-17 13:45:00|86463.8|86438.8|86463.5|86438.5|86464.2|86439.2|86461.6|86436.6|49
1631886310000|2021-09-17 13:45:10|86465.3|86440.3|86467.9|86442.9|86469|86444|86464.5|86439.5|48
1631886320000|2021-09-17 13:45:20|86468.9|86443.9|86472.1|86447.1|86474.3|86449.3|86468.4|86443.4|47
1631886330000|2021-09-17 13:45:30|86472.7|86447.7|86499.1|86474.1|86509.7|86474.6|86472.1|86447.1|61
1631886340000|2021-09-17 13:45:40|86498.9|86473.9|86508|86483|86519.2|86485.2|86498.9|86464.5|59
1631886350000|2021-09-17 13:45:50|86508.4|86483.4|86510.9|86485.9|86511.3|86486.3|86506.3|86481.3|51
1631886360000|2021-09-17 13:46:00|86509.9|86484.9|86511.7|86486.7|86512.6|86487.6|86509.9|86484.9|54
1631886370000|2021-09-17 13:46:10|86511.5|86486.5|86504.9|86479.9|86513.5|86488.5|86500.5|86475.5|58
1631886380000|2021-09-17 13:46:20|86505.1|86480.1|86504.9|86479.9|86507.9|86482.9|86504|86479|57
1631886390000|2021-09-17 13:46:30|86505|86480|86506.6|86481.6|86506.8|86481.8|86503|86478|51
1631886400000|2021-09-17 13:46:40|86506.3|86481.3|86505.5|86480.5|86507.7|86482.7|86503.9|86478.9|51
1631886410000|2021-09-17 13:46:50|86505.2|86480.2|86509|86484|86510.1|86485.1|86503.6|86478.6|50
1631886420000|2021-09-17 13:47:00|86507.8|86482.8|86513.4|86488.4|86514|86489|86507.8|86482.8|54
1631886430000|2021-09-17 13:47:10|86513.5|86488.5|86510.9|86485.9|86513.8|86488.8|86510.9|86485.9|35
1631886440000|2021-09-17 13:47:20|86511.1|86486.1|86511.9|86486.9|86512.5|86487.5|86509.7|86484.7|56
1631886450000|2021-09-17 13:47:30|86513.2|86488.2|86517.8|86492.8|86517.8|86492.8|86510.2|86485.2|64
1631886460000|2021-09-17 13:47:40|86518.3|86493.3|86518.9|86493.9|86531.4|86494.2|86516.8|86479.2|49
1631886470000|2021-09-17 13:47:50|86518.8|86493.8|86509.2|86484.2|86520.4|86495.4|86505.7|86480.7|37
1631886480000|2021-09-17 13:48:00|86509|86484|86510.1|86485.1|86510.6|86485.6|86507.6|86482.6|43
1631886490000|2021-09-17 13:48:10|86509.8|86484.8|86509.3|86484.3|86511.6|86486.6|86509.1|86484.1|44
1631886500000|2021-09-17 13:48:20|86509.2|86484.2|86510.8|86485.8|86511.4|86486.4|86509.2|86484.2|37
1631886510000|2021-09-17 13:48:30|86510.9|86485.9|86511.5|86486.5|86511.8|86486.8|86509.7|86484.7|47
1631886520000|2021-09-17 13:48:40|86511.8|86486.8|86517.8|86492.8|86519.8|86494.8|86511.6|86486.6|57
1631886530000|2021-09-17 13:48:50|86517.7|86492.7|86506.2|86481.2|86517.7|86492.7|86506.2|86481.2|58
1631886540000|2021-09-17 13:49:00|86506.6|86481.6|86521.9|86496.9|86524.9|86497.6|86506.6|86474.9|61
1631886550000|2021-09-17 13:49:10|86522.1|86497.1|86518.3|86493.3|86522.3|86497.3|86518.2|86493.2|47
1631886560000|2021-09-17 13:49:20|86518.4|86493.4|86521.7|86496.7|86525.2|86500.2|86518.4|86493.4|52
1631886570000|2021-09-17 13:49:30|86522|86497|86517.8|86492.8|86522|86497|86517.4|86492.4|43
1631886580000|2021-09-17 13:49:40|86518.6|86493.6|86524.5|86499.5|86525.4|86500.4|86518.6|86493.6|57
1631886590000|2021-09-17 13:49:50|86524.4|86499.4|86524.2|86499.2|86524.9|86499.9|86522.7|86497.7|35
1631886600000|2021-09-17 13:50:00|86524.1|86499.1|86523.3|86498.3|86527|86502|86522.6|86497.6|55
1631886610000|2021-09-17 13:50:10|86522.4|86497.4|86521.2|86496.2|86525.1|86500.1|86519.2|86494.2|49
1631886620000|2021-09-17 13:50:20|86521.1|86496.1|86526.3|86501.3|86527.8|86502.8|86520.1|86495.1|51
1631886630000|2021-09-17 13:50:30|86527|86502|86518.8|86493.8|86527.1|86502.1|86518.6|86493.6|55
1631886640000|2021-09-17 13:50:40|86518.7|86493.7|86520.8|86495.8|86522.3|86497.3|86518.7|86493.7|47
1631886650000|2021-09-17 13:50:50|86520.7|86495.7|86526.9|86501.9|86529.4|86504.4|86520.7|86495.7|58
1631886660000|2021-09-17 13:51:00|86526.8|86501.8|86524.6|86499.6|86527.7|86502.7|86522.6|86497.6|53
1631886670000|2021-09-17 13:51:10|86524|86499|86521.8|86496.8|86526.5|86501.5|86521.6|86496.6|51
1631886680000|2021-09-17 13:51:20|86521.5|86496.5|86513.6|86488.6|86521.6|86496.6|86511.3|86486.3|54
1631886690000|2021-09-17 13:51:30|86513.7|86488.7|86512.6|86487.6|86514.9|86489.9|86508.1|86483.1|44
1631886700000|2021-09-17 13:51:40|86512.7|86487.7|86503.8|86478.8|86513.3|86488.3|86502.2|86477.2|36
1631886710000|2021-09-17 13:51:50|86504|86479|86511.6|86486.6|86512.7|86487.7|86503.8|86478.8|44
1631886720000|2021-09-17 13:52:00|86511.7|86486.7|86520.1|86495.1|86520.1|86495.1|86510.6|86485.6|55
1631886730000|2021-09-17 13:52:10|86519.6|86494.6|86524.2|86499.2|86528.6|86503.6|86519.6|86494.6|51
1631886740000|2021-09-17 13:52:20|86524.6|86499.6|86523.7|86498.7|86537.4|86500.5|86523.4|86482.8|53
1631886750000|2021-09-17 13:52:30|86524.8|86499.8|86510.7|86485.7|86538.1|86499.8|86505.3|86480.3|53
1631886760000|2021-09-17 13:52:40|86508.9|86483.9|86516.9|86491.9|86528.4|86493.7|86508.5|86475.3|55
1631886770000|2021-09-17 13:52:50|86517|86492|86515.7|86490.7|86521.3|86496.3|86515.3|86490.3|51
1631886780000|2021-09-17 13:53:00|86515.8|86490.8|86525.4|86500.4|86525.8|86500.8|86515.1|86490.1|55
1631886790000|2021-09-17 13:53:10|86524.9|86499.9|86525.6|86500.6|86528.7|86503.7|86524|86499|55
1631886800000|2021-09-17 13:53:20|86526.8|86501.8|86539.6|86514.6|86540.6|86515.6|86526|86501|48
1631886810000|2021-09-17 13:53:30|86539.8|86514.8|86536.7|86511.7|86539.9|86514.9|86535.2|86510.2|33
1631886820000|2021-09-17 13:53:40|86536.2|86511.2|86534.3|86509.3|86537.3|86512.3|86534.3|86509.3|36
1631886830000|2021-09-17 13:53:50|86534.4|86509.4|86533.6|86508.6|86544.6|86510.9|86532.7|86492.8|58
1631886840000|2021-09-17 13:54:00|86533.7|86508.7|86533.5|86508.5|86535.8|86510.8|86532.7|86507.7|43
1631886850000|2021-09-17 13:54:10|86534.1|86509.1|86535.2|86510.2|86535.2|86510.2|86527.2|86502.2|63
1631886860000|2021-09-17 13:54:20|86534.5|86509.5|86528.1|86478.1|86536.9|86511.9|86517.7|86477.7|57
1631886870000|2021-09-17 13:54:30|86528.2|86478.2|86533.7|86483.7|86535.4|86485.4|86528.2|86478.2|52
1631886880000|2021-09-17 13:54:40|86534.3|86484.3|86535.8|86485.8|86536.1|86486.1|86532.9|86482.9|45
1631886890000|2021-09-17 13:54:50|86536.2|86486.2|86533.2|86508.2|86536.6|86508.8|86526.4|86484.5|45
1631886900000|2021-09-17 13:55:00|86534|86509|86533.7|86508.7|86535.9|86510.9|86530.6|86505.6|59
1631886910000|2021-09-17 13:55:10|86533.4|86508.4|86518.7|86493.7|86533.6|86508.6|86516.6|86491.6|64
1631886920000|2021-09-17 13:55:20|86519.7|86494.7|86507.1|86482.1|86521.9|86496.9|86506.4|86481.4|62
1631886930000|2021-09-17 13:55:30|86506.4|86481.4|86512.4|86487.4|86513.6|86488.6|86505.8|86480.8|54
1631886940000|2021-09-17 13:55:40|86512.3|86487.3|86513.9|86488.9|86528.6|86491.2|86511.7|86474.2|52
1631886950000|2021-09-17 13:55:50|86514|86489|86511.8|86486.8|86515|86490|86509.4|86484.4|48
1631886960000|2021-09-17 13:56:00|86511.7|86486.7|86509.8|86484.8|86512.3|86487.3|86504.6|86479.6|60
1631886970000|2021-09-17 13:56:10|86510.4|86485.4|86490.8|86465.8|86511.3|86486.3|86489.3|86464.3|43
1631886980000|2021-09-17 13:56:20|86490.7|86465.7|86497.5|86472.5|86497.5|86472.5|86490.2|86465.2|38
1631886990000|2021-09-17 13:56:30|86496.3|86471.3|86497.7|86472.7|86499.3|86474.3|86496.3|86471.3|50
1631887000000|2021-09-17 13:56:40|86497.6|86472.6|86508.6|86483.6|86515.3|86490.3|86497.6|86472.6|57
1631887010000|2021-09-17 13:56:50|86508.2|86483.2|86501.4|86476.4|86509.1|86484.1|86500.8|86475.8|43
1631887020000|2021-09-17 13:57:00|86501.8|86476.8|86505.3|86480.3|86505.5|86480.5|86501.8|86476.8|35
1631887030000|2021-09-17 13:57:10|86505.5|86480.5|86505.8|86480.8|86506.3|86481.3|86504.8|86479.8|33
1631887040000|2021-09-17 13:57:20|86505.7|86480.7|86505.6|86480.6|86506.4|86481.4|86504.7|86479.7|26
1631887050000|2021-09-17 13:57:30|86505.7|86480.7|86505|86480|86505.7|86480.7|86503.7|86478.7|28
1631887060000|2021-09-17 13:57:40|86504.2|86479.2|86504.3|86479.3|86505.1|86480.1|86504.1|86479.1|36
1631887070000|2021-09-17 13:57:50|86504|86479|86502.2|86477.2|86505.1|86480.1|86499.4|86474.4|43
1631887080000|2021-09-17 13:58:00|86503.5|86478.5|86501.1|86476.1|86503.9|86478.9|86500.8|86475.8|46
1631887090000|2021-09-17 13:58:10|86500.7|86475.7|86500.7|86475.7|86502.5|86477.5|86499.5|86474.5|46
1631887100000|2021-09-17 13:58:20|86500.5|86475.5|86497.9|86472.9|86501.9|86476.9|86497.2|86472.2|44
1631887110000|2021-09-17 13:58:30|86498.2|86473.2|86490.1|86465.1|86505.1|86473.2|86490|86452.6|49
1631887120000|2021-09-17 13:58:40|86490.2|86465.2|86496.1|86471.1|86496.1|86471.1|86490.1|86465.1|43
1631887130000|2021-09-17 13:58:50|86496.5|86471.5|86520.1|86470.1|86520.1|86481.4|86495.2|86460.9|40
1631887140000|2021-09-17 13:59:00|86508.8|86483.8|86506.8|86481.8|86521.4|86485.4|86504.5|86466.5|55
1631887150000|2021-09-17 13:59:10|86508.3|86483.3|86501|86476|86516.3|86483.5|86499.3|86460.8|50
1631887160000|2021-09-17 13:59:20|86501.1|86476.1|86500.3|86475.3|86514.4|86476.4|86499.6|86463.9|45
1631887170000|2021-09-17 13:59:30|86500.1|86475.1|86508.7|86483.7|86518.8|86483.9|86500|86468.3|48
1631887180000|2021-09-17 13:59:40|86509.8|86484.8|86513.7|86488.7|86528.1|86494.3|86506.7|86471.4|62
1631887190000|2021-09-17 13:59:50|86529.4|86479.4|86520.4|86470.4|86529.4|86479.4|86518.2|86468.2|55
1631887200000|2021-09-17 14:00:00|86520.8|86470.8|86518.2|86468.2|86522.5|86472.5|86516.9|86466.9|63
1631887210000|2021-09-17 14:00:10|86517.6|86467.6|86506.6|86481.6|86520.7|86482.2|86505.1|86466.9|59
1631887220000|2021-09-17 14:00:20|86507.1|86482.1|86510.6|86485.6|86520.9|86485.6|86506.2|86468.8|60
1631887230000|2021-09-17 14:00:30|86510.3|86485.3|86509.6|86484.6|86518.7|86486.4|86504.7|86467.6|65
1631887240000|2021-09-17 14:00:40|86509.5|86484.5|86512.6|86487.6|86523.8|86490.1|86508.8|86472.7|65
1631887250000|2021-09-17 14:00:50|86511.9|86486.9|86509.5|86484.5|86513.8|86488.8|86505.2|86480.2|68
1631887260000|2021-09-17 14:01:00|86509.2|86484.2|86511.6|86486.6|86512.3|86487.3|86508.9|86483.9|50
1631887270000|2021-09-17 14:01:10|86513.1|86488.1|86513|86488|86516|86491|86513|86488|47
1631887280000|2021-09-17 14:01:20|86512.9|86487.9|86513.2|86488.2|86515.6|86490.6|86512.3|86487.3|53
1631887290000|2021-09-17 14:01:30|86513.7|86488.7|86514.1|86489.1|86514.9|86489.9|86511.8|86486.8|44
1631887300000|2021-09-17 14:01:40|86514.4|86489.4|86515.3|86490.3|86516.4|86491.4|86514.1|86489.1|42
1631887310000|2021-09-17 14:01:50|86515.2|86490.2|86515.4|86490.4|86516.1|86491.1|86513.7|86488.7|51
1631887320000|2021-09-17 14:02:00|86515.1|86490.1|86517.8|86492.8|86521.7|86496.7|86513.1|86488.1|55
1631887330000|2021-09-17 14:02:10|86517.7|86492.7|86511.5|86486.5|86519|86494|86509.1|86484.1|57
1631887340000|2021-09-17 14:02:20|86512.6|86487.6|86522.1|86497.1|86522.3|86497.3|86512.4|86487.4|58
1631887350000|2021-09-17 14:02:30|86522.3|86497.3|86511.2|86486.2|86529.1|86497.6|86511.2|86479.1|68
1631887360000|2021-09-17 14:02:40|86511.7|86486.7|86524|86499|86524|86499|86511.4|86486.4|51
1631887370000|2021-09-17 14:02:50|86523.9|86498.9|86519.5|86494.5|86525.5|86500.5|86519.3|86494.3|54
1631887380000|2021-09-17 14:03:00|86519.6|86494.6|86518|86493|86530.1|86497.2|86517.8|86480.1|48
1631887390000|2021-09-17 14:03:10|86518.1|86493.1|86506.8|86481.8|86518.1|86493.1|86505.6|86480.6|60
1631887400000|2021-09-17 14:03:20|86505.2|86480.2|86506.7|86481.7|86513.2|86488.2|86505.2|86480.2|64
1631887410000|2021-09-17 14:03:30|86507.9|86482.9|86513.6|86488.6|86514|86489|86506.4|86481.4|56
1631887420000|2021-09-17 14:03:40|86513.4|86488.4|86512.2|86487.2|86513.7|86488.7|86511.8|86486.8|51
1631887430000|2021-09-17 14:03:50|86512.1|86487.1|86510.8|86485.8|86516.4|86491.4|86509.6|86484.6|55
1631887440000|2021-09-17 14:04:00|86510.3|86485.3|86507.3|86482.3|86511.2|86486.2|86506|86481|53
1631887450000|2021-09-17 14:04:10|86507.2|86482.2|86517.4|86492.4|86518.8|86493.8|86507.2|86482.2|49
1631887460000|2021-09-17 14:04:20|86517.6|86492.6|86519.8|86494.8|86520.9|86495.9|86517.6|86492.6|37
1631887470000|2021-09-17 14:04:30|86519.9|86494.9|86538.4|86513.4|86538.6|86513.6|86519.2|86494.2|50
1631887480000|2021-09-17 14:04:40|86538.5|86513.5|86536.3|86511.3|86539.1|86514.1|86534.8|86509.8|48
1631887490000|2021-09-17 14:04:50|86536|86511|86536.2|86511.2|86536.2|86511.2|86535.3|86510.3|34
1631887500000|2021-09-17 14:05:00|86536.9|86511.9|86530|86505|86536.9|86511.9|86530|86505|58
1631887510000|2021-09-17 14:05:10|86530.3|86505.3|86538.3|86513.3|86539.9|86514.9|86530.3|86505.3|49
1631887520000|2021-09-17 14:05:20|86538.4|86513.4|86542.1|86517.1|86543.9|86518.9|86538.4|86513.4|51
1631887530000|2021-09-17 14:05:30|86542.2|86517.2|86543.1|86518.1|86543.6|86518.6|86539.8|86514.8|46
1631887540000|2021-09-17 14:05:40|86543.5|86518.5|86541.2|86516.2|86543.9|86518.9|86541|86516|49
1631887550000|2021-09-17 14:05:50|86540.9|86515.9|86543.2|86518.2|86543.6|86518.6|86540.5|86515.5|48
1631887560000|2021-09-17 14:06:00|86543.8|86518.8|86545|86520|86547.7|86522.7|86543.8|86518.8|47
1631887570000|2021-09-17 14:06:10|86545.2|86520.2|86546.5|86521.5|86547.5|86522.5|86543.9|86518.9|49
1631887580000|2021-09-17 14:06:20|86546.6|86521.6|86542|86517|86547.1|86522.1|86540.9|86515.9|42
1631887590000|2021-09-17 14:06:30|86542.5|86517.5|86542.5|86517.5|86544|86519|86537.4|86512.4|53
1631887600000|2021-09-17 14:06:40|86542.4|86517.4|86541|86516|86544.5|86519.5|86533.5|86508.5|67
1631887610000|2021-09-17 14:06:50|86540.8|86515.8|86544.1|86519.1|86545.1|86520.1|86538.3|86513.3|58
1631887620000|2021-09-17 14:07:00|86544|86519|86540.3|86515.3|86547.4|86522.4|86540|86515|55
1631887630000|2021-09-17 14:07:10|86540.4|86515.4|86532.6|86507.6|86540.9|86515.9|86530.2|86505.2|52
1631887640000|2021-09-17 14:07:20|86532.5|86507.5|86533|86508|86535.1|86510.1|86530.5|86505.5|41
1631887650000|2021-09-17 14:07:30|86532.1|86507.1|86533.8|86508.8|86534.7|86509.7|86531.7|86506.7|55
1631887660000|2021-09-17 14:07:40|86534.2|86509.2|86537.8|86512.8|86539.4|86514.4|86532.2|86507.2|55
1631887670000|2021-09-17 14:07:50|86538|86513|86535.2|86510.2|86540.5|86515.5|86533.4|86508.4|54
1631887680000|2021-09-17 14:08:00|86535.5|86510.5|86534.2|86509.2|86540.1|86515.1|86533.9|86508.9|52
1631887690000|2021-09-17 14:08:10|86533.8|86508.8|86535.5|86510.5|86536.5|86511.5|86533.8|86508.8|31
1631887700000|2021-09-17 14:08:20|86535.7|86510.7|86531.2|86506.2|86535.9|86510.9|86529.4|86504.4|42
1631887710000|2021-09-17 14:08:30|86529.3|86504.3|86524|86499|86529.7|86504.7|86522.6|86497.6|47
1631887720000|2021-09-17 14:08:40|86523.3|86498.3|86523.5|86498.5|86525|86500|86522.4|86497.4|37
1631887730000|2021-09-17 14:08:50|86523.1|86498.1|86519.9|86494.9|86523.1|86498.1|86519.6|86494.6|38
1631887740000|2021-09-17 14:09:00|86520.2|86495.2|86527|86502|86527.8|86502.8|86520.1|86495.1|57
1631887750000|2021-09-17 14:09:10|86525.9|86500.9|86527.7|86502.7|86527.7|86502.7|86525.5|86500.5|34
1631887760000|2021-09-17 14:09:20|86527.2|86502.2|86528|86503|86532.4|86507.4|86526.4|86501.4|42
1631887770000|2021-09-17 14:09:30|86528.5|86503.5|86525.9|86500.9|86528.6|86503.6|86525.8|86500.8|38
1631887780000|2021-09-17 14:09:40|86526.5|86501.5|86521.2|86496.2|86528.5|86503.5|86521.2|86496.2|39
1631887790000|2021-09-17 14:09:50|86523.2|86498.2|86525.4|86500.4|86526|86501|86521.9|86496.9|49
1631887800000|2021-09-17 14:10:00|86525.7|86500.7|86525.8|86500.8|86526.8|86501.8|86522.7|86497.7|58
1631887810000|2021-09-17 14:10:10|86525.3|86500.3|86536.7|86511.7|86537.4|86512.4|86525.3|86500.3|58
1631887820000|2021-09-17 14:10:20|86537.4|86512.4|86547.8|86522.8|86549.4|86524.4|86537.3|86512.3|55
1631887830000|2021-09-17 14:10:30|86549.4|86524.4|86564.2|86539.2|86565.1|86540.1|86548.1|86523.1|55
1631887840000|2021-09-17 14:10:40|86564|86539|86585|86535|86585.9|86547.2|86563.6|86534.2|53
1631887850000|2021-09-17 14:10:50|86585.2|86535.2|86570.9|86545.9|86589.3|86552.7|86570.7|86533.6|53
1631887860000|2021-09-17 14:11:00|86571.1|86546.1|86568.6|86543.6|86581.1|86547.6|86568.6|86531.1|40
1631887870000|2021-09-17 14:11:10|86580.6|86530.6|86559.1|86534.1|86580.6|86542.9|86552|86527|56
1631887880000|2021-09-17 14:11:20|86559.2|86534.2|86554.5|86529.5|86559.7|86534.7|86553.4|86528.4|46
1631887890000|2021-09-17 14:11:30|86554.7|86529.7|86557|86532|86557.2|86532.2|86551.7|86526.7|46
1631887900000|2021-09-17 14:11:40|86557.1|86532.1|86563.5|86538.5|86569.6|86544.6|86557.1|86532.1|49
1631887910000|2021-09-17 14:11:50|86563.7|86538.7|86566.4|86541.4|86566.6|86541.6|86562.4|86537.4|43
1631887920000|2021-09-17 14:12:00|86566.6|86541.6|86574.1|86549.1|86575.3|86550.3|86566.6|86541.6|37
1631887930000|2021-09-17 14:12:10|86575.1|86550.1|86587.7|86562.7|86603.8|86567.2|86575.1|86550.1|56
1631887940000|2021-09-17 14:12:20|86587.8|86562.8|86576.4|86551.4|86588.1|86563.1|86568.6|86543.6|56
1631887950000|2021-09-17 14:12:30|86588.6|86538.6|86571|86546|86589|86552.3|86566.5|86538.6|49
1631887960000|2021-09-17 14:12:40|86572.2|86547.2|86573.2|86548.2|86573.7|86548.7|86571.4|86546.4|48
1631887970000|2021-09-17 14:12:50|86572.6|86547.6|86578.4|86553.4|86581.1|86556.1|86571.3|86546.3|61
1631887980000|2021-09-17 14:13:00|86578.3|86553.3|86580.9|86555.9|86589.6|86558.1|86574.2|86539.5|55
1631887990000|2021-09-17 14:13:10|86580.6|86555.6|86609.4|86559.4|86609.8|86567.9|86580.4|86553.4|56
1631888000000|2021-09-17 14:13:20|86609.7|86559.7|86593.7|86568.7|86610.8|86573.5|86591.2|86556.8|56
1631888010000|2021-09-17 14:13:30|86593.5|86568.5|86608.3|86558.3|86608.3|86571.9|86591.4|86558.3|61
1631888020000|2021-09-17 14:13:40|86609.2|86559.2|86630.9|86580.9|86636.8|86598.4|86605.8|86557.8|64
1631888030000|2021-09-17 14:13:50|86631.4|86581.4|86634|86584|86641.6|86591.6|86630.9|86580.9|62
1631888040000|2021-09-17 14:14:00|86632.6|86582.6|86626.1|86576.1|86632.6|86595.4|86604.3|86566.7|59
1631888050000|2021-09-17 14:14:10|86624.7|86574.7|86630.4|86580.4|86631|86581|86621.7|86571.7|56
1631888060000|2021-09-17 14:14:20|86630.1|86580.1|86624.2|86599.2|86638.6|86602.1|86618|86577.3|61
1631888070000|2021-09-17 14:14:30|86624.1|86599.1|86621.2|86571.2|86634|86599.1|86620.5|86570.5|51
1631888080000|2021-09-17 14:14:40|86620.9|86570.9|86621.7|86571.7|86630.5|86591.8|86614.8|86570.4|48
1631888090000|2021-09-17 14:14:50|86623.4|86573.4|86624.4|86574.4|86627.8|86589|86613.4|86573.1|57
1631888100000|2021-09-17 14:15:00|86624.6|86574.6|86625.2|86575.2|86631.9|86581.9|86624.6|86574.6|54
1631888110000|2021-09-17 14:15:10|86625|86575|86635.5|86610.5|86650.6|86612.5|86625|86575|58
1631888120000|2021-09-17 14:15:20|86635.4|86610.4|86636.9|86586.9|86639.9|86610.4|86624.9|86585.4|50
1631888130000|2021-09-17 14:15:30|86637.4|86587.4|86636.5|86586.5|86637.4|86599.8|86623.6|86583|57
1631888140000|2021-09-17 14:15:40|86637.2|86587.2|86619.6|86594.6|86640|86594.6|86619.6|86579.8|55
1631888150000|2021-09-17 14:15:50|86619.5|86594.5|86619.1|86594.1|86634.9|86595.9|86613.2|86577.5|58
1631888160000|2021-09-17 14:16:00|86618.7|86593.7|86618.2|86593.2|86619|86594|86615.5|86590.5|45
1631888170000|2021-09-17 14:16:10|86618.1|86593.1|86628.9|86603.9|86636.5|86604.1|86616.3|86586.5|47
1631888180000|2021-09-17 14:16:20|86629.2|86604.2|86634.7|86609.7|86645.6|86611|86627.6|86594.5|60
1631888190000|2021-09-17 14:16:30|86634.9|86609.9|86642.2|86617.2|86643.7|86618.7|86634.9|86609.9|56
1631888200000|2021-09-17 14:16:40|86642.1|86617.1|86638.9|86613.9|86642.9|86617.9|86637.3|86612.3|57
1631888210000|2021-09-17 14:16:50|86639.6|86614.6|86645.5|86620.5|86647.9|86622.9|86639|86614|59
1631888220000|2021-09-17 14:17:00|86645.9|86620.9|86647.4|86622.4|86660.6|86623.5|86641.6|86603.4|52
1631888230000|2021-09-17 14:17:10|86647.6|86622.6|86646|86621|86664.3|86626.3|86645.6|86611.2|61
1631888240000|2021-09-17 14:17:20|86646.2|86621.2|86652.4|86627.4|86652.7|86627.7|86643.5|86618.5|65
1631888250000|2021-09-17 14:17:30|86652.7|86627.7|86665.3|86640.3|86665.4|86640.4|86652.4|86627.4|58
1631888260000|2021-09-17 14:17:40|86661.2|86636.2|86661.2|86636.2|86661.2|86636.2|86658.3|86633.3|51
1631888270000|2021-09-17 14:17:50|86661|86636|86660.6|86635.6|86661.7|86636.7|86657.2|86632.2|51
1631888280000|2021-09-17 14:18:00|86661|86636|86658.4|86633.4|86661.7|86636.7|86657.2|86632.2|58
1631888290000|2021-09-17 14:18:10|86658.6|86633.6|86652.9|86627.9|86671.4|86634.1|86652.9|86617.3|50
1631888300000|2021-09-17 14:18:20|86652.6|86627.6|86660.8|86610.8|86660.8|86627.8|86647.7|86610.1|58
1631888310000|2021-09-17 14:18:30|86660.6|86610.6|86654.4|86629.4|86668.9|86633.3|86653.9|86608.8|56
1631888320000|2021-09-17 14:18:40|86654.3|86629.3|86657.8|86632.8|86672.9|86634.9|86652.9|86620.7|53
1631888330000|2021-09-17 14:18:50|86657.7|86632.7|86657.9|86632.9|86671.2|86633.5|86657.4|86619|35
1631888340000|2021-09-17 14:19:00|86657.2|86632.2|86664.6|86639.6|86666.6|86641.6|86656.3|86631.3|47
1631888350000|2021-09-17 14:19:10|86663.8|86638.8|86667|86642|86668.6|86643.6|86663|86638|56
1631888360000|2021-09-17 14:19:20|86666.8|86641.8|86665.8|86640.8|86669.7|86644.7|86665.8|86640.8|41
1631888370000|2021-09-17 14:19:30|86666.1|86641.1|86668.1|86643.1|86668.3|86643.3|86665.7|86640.7|44
1631888380000|2021-09-17 14:19:40|86668.3|86643.3|86665.7|86640.7|86669.1|86644.1|86665|86640|45
1631888390000|2021-09-17 14:19:50|86665.6|86640.6|86659.6|86634.6|86666.6|86641.6|86659.6|86634.6|39
1631888400000|2021-09-17 14:20:00|86660.6|86635.6|86660.3|86635.3|86661.9|86636.9|86653.8|86628.8|63
1631888410000|2021-09-17 14:20:10|86660.2|86635.2|86660.4|86635.4|86660.5|86635.5|86657.3|86632.3|55
1631888420000|2021-09-17 14:20:20|86660.2|86635.2|86661.4|86636.4|86666.7|86641.7|86660.2|86635.2|59
1631888430000|2021-09-17 14:20:30|86661.5|86636.5|86652.6|86627.6|86662|86637|86652.6|86627.6|48
1631888440000|2021-09-17 14:20:40|86653.5|86628.5|86647.3|86622.3|86667.8|86631.5|86646|86617.8|54
1631888450000|2021-09-17 14:20:50|86647.4|86622.4|86654.3|86629.3|86654.5|86629.5|86640.5|86615.5|63
1631888460000|2021-09-17 14:21:00|86653.2|86628.2|86648.3|86623.3|86663.1|86628.5|86646.8|86612.1|53
1631888470000|2021-09-17 14:21:10|86648.1|86623.1|86652.4|86627.4|86652.8|86627.8|86644.2|86619.2|58
1631888480000|2021-09-17 14:21:20|86652.1|86627.1|86652|86627|86653|86628|86647.2|86622.2|54
1631888490000|2021-09-17 14:21:30|86651.3|86626.3|86641.5|86616.5|86651.9|86626.9|86641.5|86616.5|45
1631888500000|2021-09-17 14:21:40|86640|86615|86642.5|86617.5|86645.4|86620.4|86637.8|86612.8|63
1631888510000|2021-09-17 14:21:50|86641.1|86616.1|86644.2|86619.2|86644.6|86619.6|86641.1|86616.1|53
1631888520000|2021-09-17 14:22:00|86644.1|86619.1|86647.8|86622.8|86651.9|86626.9|86642.9|86617.9|56
1631888530000|2021-09-17 14:22:10|86647.7|86622.7|86649.3|86624.3|86650|86625|86642.1|86617.1|61
1631888540000|2021-09-17 14:22:20|86650|86625|86652.8|86627.8|86654.7|86629.7|86649|86624|43
1631888550000|2021-09-17 14:22:30|86653.7|86628.7|86653.5|86628.5|86654.3|86629.3|86650.5|86625.5|47
1631888560000|2021-09-17 14:22:40|86653|86628|86651.3|86626.3|86653.7|86628.7|86647.1|86622.1|53
1631888570000|2021-09-17 14:22:50|86651.6|86626.6|86653.5|86628.5|86654.9|86629.9|86650.8|86625.8|59
1631888580000|2021-09-17 14:23:00|86653.7|86628.7|86653.7|86628.7|86660.5|86635.5|86649.9|86624.9|59
1631888590000|2021-09-17 14:23:10|86652.8|86627.8|86640.7|86615.7|86656.5|86631.5|86640.4|86615.4|63
1631888600000|2021-09-17 14:23:20|86642.1|86617.1|86644.9|86619.9|86662.3|86625|86642.1|86610.8|52
1631888610000|2021-09-17 14:23:30|86646|86621|86646.5|86621.5|86646.5|86621.5|86639.7|86614.7|51
1631888620000|2021-09-17 14:23:40|86647.2|86622.2|86639.6|86614.6|86647.2|86622.2|86637.2|86612.2|43
1631888630000|2021-09-17 14:23:50|86638.5|86613.5|86642|86617|86642|86617|86637.3|86612.3|47
1631888640000|2021-09-17 14:24:00|86641.1|86616.1|86642.2|86617.2|86643.8|86618.8|86636.4|86611.4|49
1631888650000|2021-09-17 14:24:10|86641.8|86616.8|86649.2|86624.2|86650|86625|86639.2|86614.2|60
1631888660000|2021-09-17 14:24:20|86649.5|86624.5|86651|86626|86661.1|86626.3|86644.9|86610.3|60
1631888670000|2021-09-17 14:24:30|86651.1|86626.1|86651.9|86626.9|86655.5|86630.5|86650.6|86625.6|52
1631888680000|2021-09-17 14:24:40|86652.1|86627.1|86655.3|86630.3|86657.3|86632.3|86649.7|86624.7|53
1631888690000|2021-09-17 14:24:50|86655.2|86630.2|86651.6|86626.6|86657|86632|86649.8|86624.8|61
1631888700000|2021-09-17 14:25:00|86651.8|86626.8|86656.8|86631.8|86667.1|86634.3|86651.8|86617.1|56
1631888710000|2021-09-17 14:25:10|86656|86631|86657.8|86632.8|86662.2|86637.2|86652|86627|62
1631888720000|2021-09-17 14:25:20|86658.8|86633.8|86661.5|86636.5|86663|86638|86657.2|86632.2|54
1631888730000|2021-09-17 14:25:30|86661.4|86636.4|86657.5|86632.5|86662.1|86637.1|86656.1|86631.1|48
1631888740000|2021-09-17 14:25:40|86657.2|86632.2|86665.7|86640.7|86668|86643|86653.3|86628.3|55
1631888750000|2021-09-17 14:25:50|86665.1|86640.1|86665.7|86640.7|86667.3|86642.3|86665.1|86640.1|32
1631888760000|2021-09-17 14:26:00|86665.5|86640.5|86670.8|86645.8|86672.7|86647.7|86665.4|86640.4|49
1631888770000|2021-09-17 14:26:10|86669.1|86644.1|86684.6|86659.6|86700.3|86665.7|86669.1|86641.9|66
1631888780000|2021-09-17 14:26:20|86685.7|86660.7|86676|86651|86685.7|86660.7|86674|86649|62
1631888790000|2021-09-17 14:26:30|86675.5|86650.5|86656.5|86631.5|86677.4|86652.4|86655.3|86621.1|61
1631888800000|2021-09-17 14:26:40|86656.4|86631.4|86654.6|86629.6|86658.9|86633.9|86654.6|86629.6|44
1631888810000|2021-09-17 14:26:50|86654.1|86629.1|86673.4|86623.4|86673.8|86637.1|86644.7|86608.6|65
1631888820000|2021-09-17 14:27:00|86672.9|86622.9|86664.5|86639.5|86677|86639.9|86662.4|86622.1|49
1631888830000|2021-09-17 14:27:10|86664.3|86639.3|86680.9|86630.9|86680.9|86646.9|86664.2|86630.9|45
1631888840000|2021-09-17 14:27:20|86679|86629|86667.2|86642.2|86679|86643.2|86660.8|86626.1|55
1631888850000|2021-09-17 14:27:30|86666.7|86641.7|86666.8|86641.8|86682.4|86644.5|86666.3|86626.2|53
1631888860000|2021-09-17 14:27:40|86665.3|86640.3|86680.8|86655.8|86686.5|86656|86665.3|86626.2|58
1631888870000|2021-09-17 14:27:50|86680.6|86655.6|86699.6|86649.6|86705.8|86667|86680.6|86649.6|57
1631888880000|2021-09-17 14:28:00|86700.2|86650.2|86702.1|86652.1|86702.3|86652.3|86698.3|86648.3|43
1631888890000|2021-09-17 14:28:10|86701.9|86651.9|86684.4|86634.4|86703.1|86666.7|86670.6|86634.4|58
1631888900000|2021-09-17 14:28:20|86685.4|86635.4|86668.2|86643.2|86690.1|86652.6|86667.8|86632.8|61
1631888910000|2021-09-17 14:28:30|86667.4|86642.4|86668.9|86643.9|86672.4|86647.4|86667.4|86642.4|55
1631888920000|2021-09-17 14:28:40|86669|86644|86670.4|86645.4|86682.7|86649.1|86669|86630.9|47
1631888930000|2021-09-17 14:28:50|86670.1|86645.1|86679.7|86654.7|86686.7|86654.9|86669.9|86636.7|56
1631888940000|2021-09-17 14:29:00|86679|86654|86686|86661|86693.2|86661|86673.8|86637.5|60
1631888950000|2021-09-17 14:29:10|86687.3|86662.3|86690.6|86665.6|86696.1|86671.1|86685.9|86660.9|56
1631888960000|2021-09-17 14:29:20|86690.2|86665.2|86695.8|86670.8|86698.5|86673.5|86689.7|86664.7|53
1631888970000|2021-09-17 14:29:30|86696.1|86671.1|86685.9|86660.9|86698.8|86671.8|86682.3|86647.5|51
1631888980000|2021-09-17 14:29:40|86685.1|86660.1|86685.1|86660.1|86687.3|86662.3|86683|86658|57
1631888990000|2021-09-17 14:29:50|86685.8|86660.8|86683.4|86658.4|86686|86661|86681.8|86656.8|49
1631889000000|2021-09-17 14:30:00|86683.8|86658.8|86698.7|86673.7|86699.2|86674.2|86683.8|86658.8|65
1631889010000|2021-09-17 14:30:10|86696.3|86671.3|86692.6|86667.6|86697.7|86672.7|86691.9|86666.9|53
1631889020000|2021-09-17 14:30:20|86692.8|86667.8|86700.7|86675.7|86703.2|86678.2|86690.2|86665.2|50
1631889030000|2021-09-17 14:30:30|86699.3|86674.3|86701.3|86676.3|86702.1|86677.1|86698.9|86673.9|48
1631889040000|2021-09-17 14:30:40|86701.4|86676.4|86702|86677|86704|86679|86700.7|86675.7|36
1631889050000|2021-09-17 14:30:50|86703.8|86678.8|86701.5|86676.5|86707|86682|86700|86675|53
1631889060000|2021-09-17 14:31:00|86701.8|86676.8|86698.9|86673.9|86702.6|86677.6|86697|86672|44
1631889070000|2021-09-17 14:31:10|86698.6|86673.6|86697.4|86672.4|86698.6|86673.6|86696.9|86671.9|38
1631889080000|2021-09-17 14:31:20|86697.1|86672.1|86691.7|86666.7|86697.3|86672.3|86690.5|86665.5|36
1631889090000|2021-09-17 14:31:30|86691.9|86666.9|86686.2|86661.2|86692|86667|86685.9|86660.9|49
1631889100000|2021-09-17 14:31:40|86686.8|86661.8|86690.7|86665.7|86691.3|86666.3|86686.3|86661.3|37
1631889110000|2021-09-17 14:31:50|86690.4|86665.4|86696.5|86671.5|86704.3|86671.5|86688.5|86654.3|53
1631889120000|2021-09-17 14:32:00|86696.8|86671.8|86699.6|86674.6|86702.1|86677.1|86695.6|86670.6|46
1631889130000|2021-09-17 14:32:10|86699.7|86674.7|86704.5|86679.5|86706.3|86681.3|86699.3|86674.3|61
1631889140000|2021-09-17 14:32:20|86704.9|86679.9|86701.4|86676.4|86705|86680|86701.1|86676.1|48
1631889150000|2021-09-17 14:32:30|86701.9|86676.9|86699.3|86674.3|86702.2|86677.2|86698.4|86673.4|55
1631889160000|2021-09-17 14:32:40|86699.6|86674.6|86692|86667|86700.3|86675.3|86691.9|86666.9|52
1631889170000|2021-09-17 14:32:50|86691.5|86666.5|86682.4|86657.4|86692.4|86667.4|86682.2|86657.2|50
1631889180000|2021-09-17 14:33:00|86682.6|86657.6|86685.8|86660.8|86686.8|86661.8|86679.2|86654.2|46
1631889190000|2021-09-17 14:33:10|86686.4|86661.4|86691.2|86666.2|86695|86670|86685.1|86660.1|52
1631889200000|2021-09-17 14:33:20|86690.9|86665.9|86680.7|86655.7|86690.9|86665.9|86680.7|86655.7|59
1631889210000|2021-09-17 14:33:30|86681|86656|86675.3|86650.3|86681|86656|86674.2|86649.2|60
1631889220000|2021-09-17 14:33:40|86675|86650|86689.9|86664.9|86703.2|86667.3|86674.8|86649.8|56
1631889230000|2021-09-17 14:33:50|86690.9|86665.9|86686|86661|86690.9|86665.9|86686|86661|44
1631889240000|2021-09-17 14:34:00|86686.2|86661.2|86690.1|86665.1|86701.9|86665.4|86685.5|86651.1|51
1631889250000|2021-09-17 14:34:10|86690.3|86665.3|86689.9|86664.9|86693.6|86668.6|86687.7|86662.7|57
1631889260000|2021-09-17 14:34:20|86690.1|86665.1|86688.3|86663.3|86692.8|86667.8|86686.9|86661.9|37
1631889270000|2021-09-17 14:34:30|86688.4|86663.4|86692.8|86667.8|86709.2|86670.6|86687.9|86656|53
1631889280000|2021-09-17 14:34:40|86693.4|86668.4|86692.1|86667.1|86705.3|86669.9|86687.8|86650.8|59
1631889290000|2021-09-17 14:34:50|86692|86667|86691.1|86666.1|86710|86670.3|86689.1|86653.4|53
1631889300000|2021-09-17 14:35:00|86693.4|86668.4|86703.6|86678.6|86719.8|86684.1|86692.1|86656.9|60
1631889310000|2021-09-17 14:35:10|86706|86681|86705.7|86680.7|86723.2|86685.1|86704.5|86671.5|55
1631889320000|2021-09-17 14:35:20|86705.6|86680.6|86717.7|86692.7|86721.4|86693.5|86704.5|86667.4|65
1631889330000|2021-09-17 14:35:30|86717.4|86692.4|86724.5|86699.5|86738.2|86700.2|86716.5|86682.6|51
1631889340000|2021-09-17 14:35:40|86723.5|86698.5|86717.4|86692.4|86736.4|86699.3|86714.3|86685.4|53
1631889350000|2021-09-17 14:35:50|86717.5|86692.5|86717.1|86692.1|86731.7|86693.6|86714|86680.6|42
1631889360000|2021-09-17 14:36:00|86717.4|86692.4|86739|86714|86750.8|86718.8|86717.4|86688.1|61
1631889370000|2021-09-17 14:36:10|86739.1|86714.1|86734.9|86709.9|86753.5|86715|86734.9|86700.6|51
1631889380000|2021-09-17 14:36:20|86734.8|86709.8|86744.4|86719.4|86744.5|86719.5|86734.8|86709.8|59
1631889390000|2021-09-17 14:36:30|86744.7|86719.7|86737|86712|86747.8|86722.8|86736.1|86711.1|57
1631889400000|2021-09-17 14:36:40|86736.2|86711.2|86740.6|86715.6|86741.3|86716.3|86734.9|86709.9|60
1631889410000|2021-09-17 14:36:50|86740.8|86715.8|86737.6|86712.6|86741.1|86716.1|86735.4|86710.4|45
1631889420000|2021-09-17 14:37:00|86739.1|86714.1|86733.1|86708.1|86740.7|86715.7|86733|86708|51
1631889430000|2021-09-17 14:37:10|86733.2|86708.2|86727.4|86702.4|86733.3|86708.3|86727.1|86702.1|46
1631889440000|2021-09-17 14:37:20|86727.6|86702.6|86735.9|86685.9|86736.1|86703.3|86723.7|86685.9|48
1631889450000|2021-09-17 14:37:30|86736.5|86686.5|86741.2|86691.2|86742.5|86702.8|86724|86686.5|50
1631889460000|2021-09-17 14:37:40|86741.3|86691.3|86733.7|86683.7|86741.3|86699.4|86722.2|86683.7|42
1631889470000|2021-09-17 14:37:50|86720.7|86695.7|86718.9|86693.9|86734.4|86695.7|86718.2|86681.4|49
1631889480000|2021-09-17 14:38:00|86719|86694|86715|86690|86728.8|86694.9|86714.6|86678.6|50
1631889490000|2021-09-17 14:38:10|86715.1|86690.1|86715.1|86690.1|86715.3|86690.3|86712|86687|43
1631889500000|2021-09-17 14:38:20|86714.7|86689.7|86713.5|86688.5|86715.3|86690.3|86713.5|86688.5|33
1631889510000|2021-09-17 14:38:30|86713|86688|86712|86662|86713|86688|86699.2|86656.4|56
1631889520000|2021-09-17 14:38:40|86701.4|86676.4|86718.3|86668.3|86718.7|86681.5|86698.8|86660.8|50
1631889530000|2021-09-17 14:38:50|86717.6|86667.6|86716.2|86691.2|86719.2|86692.1|86711.8|86666.3|51
1631889540000|2021-09-17 14:39:00|86716.5|86691.5|86722.9|86672.9|86725.2|86691.8|86709.8|86671.7|47
1631889550000|2021-09-17 14:39:10|86709.8|86684.8|86706.9|86681.9|86718.8|86686|86704.9|86668.6|47
1631889560000|2021-09-17 14:39:20|86706.6|86681.6|86708.2|86683.2|86710.2|86685.2|86704.6|86679.6|36
1631889570000|2021-09-17 14:39:30|86706.7|86681.7|86710.7|86685.7|86724.9|86686|86706.7|86670.8|62
1631889580000|2021-09-17 14:39:40|86710.3|86685.3|86710.6|86685.6|86722.6|86685.7|86709.3|86671|48
1631889590000|2021-09-17 14:39:50|86710.5|86685.5|86707|86682|86723.7|86685.5|86706.6|86671.3|45
1631889600000|2021-09-17 14:40:00|86706.9|86681.9|86716.6|86691.6|86728.6|86692|86706.9|86674.3|49
1631889610000|2021-09-17 14:40:10|86717.2|86692.2|86724.1|86699.1|86725|86700|86716.6|86691.6|56
1631889620000|2021-09-17 14:40:20|86724|86699|86726.3|86701.3|86737.9|86702.8|86723.2|86687.9|51
1631889630000|2021-09-17 14:40:30|86726.2|86701.2|86728.3|86703.3|86729.9|86704.9|86725.7|86700.7|51
1631889640000|2021-09-17 14:40:40|86727.9|86702.9|86746.1|86696.1|86746.2|86707.5|86723.8|86688.6|59
1631889650000|2021-09-17 14:40:50|86733.4|86708.4|86749.8|86699.8|86750.7|86712.5|86732.8|86696.6|56
1631889660000|2021-09-17 14:41:00|86748.8|86698.8|86756.3|86706.3|86757.4|86712.7|86736.4|86698.1|55
1631889670000|2021-09-17 14:41:10|86758.2|86708.2|86762.1|86712.1|86764|86726.3|86742.7|86706.6|51
1631889680000|2021-09-17 14:41:20|86762.2|86712.2|86757.9|86707.9|86762.6|86712.6|86756.1|86706.1|63
1631889690000|2021-09-17 14:41:30|86758.5|86708.5|86743.5|86718.5|86758.5|86721.4|86741.6|86704.7|63
1631889700000|2021-09-17 14:41:40|86743.9|86718.9|86742.7|86717.7|86756.1|86720.4|86739|86702.4|57
1631889710000|2021-09-17 14:41:50|86742.9|86717.9|86744.4|86719.4|86748|86723|86742.8|86717.8|62
1631889720000|2021-09-17 14:42:00|86742.7|86717.7|86743.9|86718.9|86745.1|86720.1|86741.8|86716.8|52
1631889730000|2021-09-17 14:42:10|86744.8|86719.8|86742.3|86717.3|86744.8|86719.8|86741.8|86716.8|41
1631889740000|2021-09-17 14:42:20|86742.4|86717.4|86752.3|86702.3|86752.5|86722.8|86738.2|86701.9|51
1631889750000|2021-09-17 14:42:30|86752|86702|86737.9|86712.9|86752.7|86714.3|86735.6|86699.7|49
1631889760000|2021-09-17 14:42:40|86738.2|86713.2|86735.3|86710.3|86738.9|86713.9|86735.3|86710.3|52
1631889770000|2021-09-17 14:42:50|86735.2|86710.2|86739.3|86714.3|86740.3|86715.3|86734.9|86709.9|55
1631889780000|2021-09-17 14:43:00|86738.9|86713.9|86735.8|86710.8|86739.3|86714.3|86734.5|86709.5|54
1631889790000|2021-09-17 14:43:10|86736.1|86711.1|86730.7|86705.7|86737.3|86712.3|86728.7|86703.7|45
1631889800000|2021-09-17 14:43:20|86730.9|86705.9|86732.7|86707.7|86746.1|86708|86729.6|86695.2|52
1631889810000|2021-09-17 14:43:30|86732.4|86707.4|86733.9|86708.9|86734.4|86709.4|86731.1|86706.1|46
1631889820000|2021-09-17 14:43:40|86733.8|86708.8|86727.8|86702.8|86733.8|86708.8|86725.3|86700.3|48
1631889830000|2021-09-17 14:43:50|86728.5|86703.5|86708.4|86683.4|86731.5|86703.6|86708.3|86674.8|59
1631889840000|2021-09-17 14:44:00|86708.2|86683.2|86700.8|86675.8|86714.3|86684.2|86700.7|86663.1|51
1631889850000|2021-09-17 14:44:10|86700.6|86675.6|86705.5|86680.5|86721.8|86682.3|86700.5|86668|51
1631889860000|2021-09-17 14:44:20|86716.7|86666.7|86715.1|86665.1|86719.1|86669.1|86714.6|86664.6|43
1631889870000|2021-09-17 14:44:30|86714.5|86664.5|86712.3|86662.3|86715.8|86679.5|86700.9|86661.7|61
1631889880000|2021-09-17 14:44:40|86712.1|86662.1|86710.3|86660.3|86712.4|86668|86689.1|86649.4|61
1631889890000|2021-09-17 14:44:50|86710.9|86660.9|86716|86691|86727.1|86693.3|86701.6|86660.9|56
1631889900000|2021-09-17 14:45:00|86717.2|86692.2|86745.6|86695.6|86747.1|86711|86716.8|86682|72
1631889910000|2021-09-17 14:45:10|86745.7|86695.7|86746.4|86696.4|86748.6|86712.3|86734.9|86693.7|60
1631889920000|2021-09-17 14:45:20|86746.2|86696.2|86746.9|86696.9|86748.9|86698.9|86745.6|86695.6|37
1631889930000|2021-09-17 14:45:30|86747|86697|86738|86713|86749.7|86713|86736.4|86695.9|33
1631889940000|2021-09-17 14:45:40|86737|86712|86735|86710|86747|86712.4|86733.3|86695|53
1631889950000|2021-09-17 14:45:50|86735.2|86710.2|86739.7|86714.7|86742.8|86717.8|86734.8|86709.8|49
1631889960000|2021-09-17 14:46:00|86739.8|86714.8|86739.9|86714.9|86741.5|86716.5|86738.4|86713.4|38
1631889970000|2021-09-17 14:46:10|86740.2|86715.2|86731.4|86706.4|86740.2|86715.2|86729.9|86704.9|41
1631889980000|2021-09-17 14:46:20|86733|86708|86766.4|86716.4|86767.3|86718.4|86733|86708|59
1631889990000|2021-09-17 14:46:30|86766.7|86716.7|86757.2|86732.2|86767.3|86732.4|86751.8|86714.6|55
1631890000000|2021-09-17 14:46:40|86756.1|86731.1|86754.5|86729.5|86757.4|86732.4|86753.5|86728.5|50
1631890010000|2021-09-17 14:46:50|86754.8|86729.8|86771.4|86721.4|86771.4|86734.9|86754.8|86718.3|49
1631890020000|2021-09-17 14:47:00|86772.1|86722.1|86770.8|86720.8|86772.5|86735.3|86757.6|86720.3|56
1631890030000|2021-09-17 14:47:10|86770.9|86720.9|86772.7|86747.7|86783.4|86747.7|86757.5|86720.5|52
1631890040000|2021-09-17 14:47:20|86772.4|86747.4|86790.1|86765.1|86799|86765.1|86772.4|86745.1|61
1631890050000|2021-09-17 14:47:30|86791|86766|86784.1|86759.1|86797.4|86767.4|86783.1|86747.4|44
1631890060000|2021-09-17 14:47:40|86783.9|86758.9|86783.3|86758.3|86784.5|86759.5|86780.2|86755.2|49
1631890070000|2021-09-17 14:47:50|86783.4|86758.4|86772.7|86747.7|86785.9|86760.9|86772.7|86747.7|56
1631890080000|2021-09-17 14:48:00|86772.8|86747.8|86763.7|86738.7|86778.5|86748.3|86762.7|86728.5|48
1631890090000|2021-09-17 14:48:10|86763.9|86738.9|86764.5|86739.5|86767|86742|86762.8|86737.8|38
1631890100000|2021-09-17 14:48:20|86764.3|86739.3|86752.6|86727.6|86765.2|86740.2|86752.6|86727.6|52
1631890110000|2021-09-17 14:48:30|86754.4|86729.4|86751.1|86726.1|86754.4|86729.4|86746.1|86721.1|55
1631890120000|2021-09-17 14:48:40|86751.3|86726.3|86744.5|86719.5|86752.5|86727.5|86744|86719|51
1631890130000|2021-09-17 14:48:50|86744.8|86719.8|86733.5|86708.5|86747.2|86722.2|86733.2|86708.2|55
1631890140000|2021-09-17 14:49:00|86732.9|86707.9|86735.2|86710.2|86738.4|86713.4|86723.4|86698.4|49
1631890150000|2021-09-17 14:49:10|86734.9|86709.9|86743.9|86718.9|86747.5|86722.5|86734.9|86709.9|52
1631890160000|2021-09-17 14:49:20|86744.8|86719.8|86754|86729|86766.1|86730.2|86744.2|86716.1|61
1631890170000|2021-09-17 14:49:30|86753.6|86728.6|86758.5|86708.5|86759.1|86731.9|86751.2|86708.5|53
1631890180000|2021-09-17 14:49:40|86758.8|86708.8|86749.6|86724.6|86761|86725.6|86745.9|86708.8|53
1631890190000|2021-09-17 14:49:50|86749.1|86724.1|86747.8|86722.8|86750.1|86725.1|86747.8|86722.8|40
1631890200000|2021-09-17 14:50:00|86747.7|86722.7|86744.4|86719.4|86759.3|86722.7|86743.5|86705.1|54
1631890210000|2021-09-17 14:50:10|86744.6|86719.6|86745.8|86720.8|86758.9|86721.8|86743.7|86706.7|41
1631890220000|2021-09-17 14:50:20|86745.5|86720.5|86783|86733|86783|86744.2|86745.5|86711.3|65
1631890230000|2021-09-17 14:50:30|86781.2|86731.2|86783.9|86758.9|86784.8|86759.8|86770.5|86731.2|61
1631890240000|2021-09-17 14:50:40|86783.5|86758.5|86791.5|86766.5|86794.3|86766.5|86780.1|86741.8|52
1631890250000|2021-09-17 14:50:50|86790.5|86765.5|86806.6|86756.6|86807.2|86767.9|86789.3|86753.6|61
1631890260000|2021-09-17 14:51:00|86806.2|86756.2|86795.3|86770.3|86807.6|86770.7|86794.7|86756|40
1631890270000|2021-09-17 14:51:10|86795.6|86770.6|86814.8|86789.8|86823.9|86789.8|86795|86762.9|64
1631890280000|2021-09-17 14:51:20|86815.4|86790.4|86820.8|86770.8|86835.8|86799.3|86811.1|86769.8|63
1631890290000|2021-09-17 14:51:30|86820.1|86770.1|86823.4|86798.4|86826.6|86798.8|86808.6|86766|64
1631890300000|2021-09-17 14:51:40|86824.3|86799.3|86816.5|86791.5|86824.3|86799.3|86812.5|86774.3|61
1631890310000|2021-09-17 14:51:50|86826.9|86776.9|86813|86788|86827.6|86791.1|86812.9|86775.3|55
1631890320000|2021-09-17 14:52:00|86813.2|86788.2|86816.2|86791.2|86827.8|86792.5|86811.8|86777|58
1631890330000|2021-09-17 14:52:10|86816.8|86791.8|86818.6|86793.6|86832.4|86797.9|86815.9|86782.2|51
1631890340000|2021-09-17 14:52:20|86817.8|86792.8|86818.2|86793.2|86830.3|86793.2|86815.8|86777.5|55
1631890350000|2021-09-17 14:52:30|86817|86792|86834.7|86784.7|86834.7|86797.6|86817|86783|54
1631890360000|2021-09-17 14:52:40|86833.9|86783.9|86835.4|86785.4|86835.5|86798.4|86821|86783.9|48
1631890370000|2021-09-17 14:52:50|86836.1|86786.1|86842.4|86792.4|86842.4|86805.1|86824.3|86784.8|54
1631890380000|2021-09-17 14:53:00|86841.6|86791.6|86838.7|86788.7|86842.4|86805|86825.2|86787.7|54
1631890390000|2021-09-17 14:53:10|86838.6|86788.6|86837.6|86787.6|86841.6|86791.6|86835.8|86785.8|54
1631890400000|2021-09-17 14:53:20|86837.1|86787.1|86828.2|86803.2|86844.7|86805.6|86822.6|86784.7|59
1631890410000|2021-09-17 14:53:30|86826.4|86801.4|86834.7|86784.7|86834.7|86803.6|86815|86777.4|63
1631890420000|2021-09-17 14:53:40|86834.2|86784.2|86828.8|86778.8|86835.1|86799.9|86820.2|86778.2|46
1631890430000|2021-09-17 14:53:50|86828.7|86778.7|86813.4|86788.4|86832|86794.5|86813|86776.8|62
1631890440000|2021-09-17 14:54:00|86813|86788|86808.3|86783.3|86820|86788.5|86807.4|86770|45
1631890450000|2021-09-17 14:54:10|86808.1|86783.1|86806.1|86781.1|86808.9|86783.9|86805.9|86780.9|37
1631890460000|2021-09-17 14:54:20|86806|86781|86807.8|86782.8|86822.2|86784.7|86803.4|86769.1|53
1631890470000|2021-09-17 14:54:30|86806.3|86781.3|86808.5|86783.5|86811.1|86786.1|86806.2|86781.2|47
1631890480000|2021-09-17 14:54:40|86809.2|86784.2|86807.3|86782.3|86810.3|86785.3|86806.6|86781.6|47
1631890490000|2021-09-17 14:54:50|86807.2|86782.2|86774.4|86749.4|86807.2|86782.2|86772.9|86740.3|67
1631890500000|2021-09-17 14:55:00|86773.9|86748.9|86791.7|86741.7|86791.9|86755.7|86771.6|86737.1|72
1631890510000|2021-09-17 14:55:10|86792.1|86742.1|86800|86750|86800|86755.8|86776|86739.2|63
1631890520000|2021-09-17 14:55:20|86799.1|86749.1|86814.7|86764.7|86815.6|86765.6|86793.5|86743.5|60
1631890530000|2021-09-17 14:55:30|86814.4|86764.4|86808.2|86758.2|86814.9|86776|86796.2|86758|66
1631890540000|2021-09-17 14:55:40|86808.1|86758.1|86808.6|86783.6|86815.7|86785.8|86793.2|86755.3|64
1631890550000|2021-09-17 14:55:50|86808.3|86783.3|86859.2|86809.2|86859.2|86821.3|86808.1|86771.3|70
1631890560000|2021-09-17 14:56:00|86846.7|86821.7|86858.7|86833.7|86872.5|86834.8|86845|86805.7|63
1631890570000|2021-09-17 14:56:10|86872.3|86822.3|86871.2|86821.2|86874.3|86824.3|86867.3|86817.3|62
1631890580000|2021-09-17 14:56:20|86871.6|86821.6|86871.2|86821.2|86874.4|86824.4|86868.7|86818.7|59
1631890590000|2021-09-17 14:56:30|86870.9|86820.9|86880.9|86830.9|86882.6|86832.6|86870.9|86820.9|53
1631890600000|2021-09-17 14:56:40|86881.7|86831.7|86863.4|86838.4|86887.4|86844.4|86863.4|86831.5|58
1631890610000|2021-09-17 14:56:50|86862.3|86837.3|86864.3|86814.3|86867.2|86837.3|86852.4|86813|59
1631890620000|2021-09-17 14:57:00|86864.5|86814.5|86872.4|86822.4|86874.7|86831.8|86856|86813.7|60
1631890630000|2021-09-17 14:57:10|86872.7|86822.7|86861.4|86811.4|86875|86825.5|86850.5|86807.3|66
1631890640000|2021-09-17 14:57:20|86861.2|86811.2|86861.7|86811.7|86863.5|86813.5|86859.9|86809.9|54
1631890650000|2021-09-17 14:57:30|86861.2|86811.2|86858.4|86833.4|86866.7|86834.7|86850|86811.2|59
1631890660000|2021-09-17 14:57:40|86858.2|86833.2|86869.3|86844.3|86879.5|86844.8|86856.5|86827.7|67
1631890670000|2021-09-17 14:57:50|86868.7|86843.7|86899.3|86849.3|86899.3|86864.6|86867.6|86842.6|66
1631890680000|2021-09-17 14:58:00|86899.1|86849.1|86886.9|86861.9|86901.7|86866.2|86886.4|86845.5|62
1631890690000|2021-09-17 14:58:10|86887.4|86862.4|86897.3|86847.3|86897.5|86864|86883|86846.8|64
1631890700000|2021-09-17 14:58:20|86897.4|86847.4|86881.4|86856.4|86897.5|86859.1|86870.6|86834.2|67
1631890710000|2021-09-17 14:58:30|86882.3|86857.3|86871.3|86846.3|86884.3|86859.3|86867.5|86828.1|68
1631890720000|2021-09-17 14:58:40|86870|86845|86869.3|86844.3|86875.8|86850.8|86867.7|86842.7|63
1631890730000|2021-09-17 14:58:50|86868.8|86843.8|86848.3|86823.3|86883.8|86845.4|86846.5|86821.5|69
1631890740000|2021-09-17 14:59:00|86849.3|86824.3|86853.9|86803.9|86853.9|86825.8|86837|86799.7|69
1631890750000|2021-09-17 14:59:10|86852.7|86802.7|86846.7|86821.7|86854.4|86821.7|86842.5|86802.7|59
1631890760000|2021-09-17 14:59:20|86847.5|86822.5|86850.9|86825.9|86860|86826.6|86846.4|86809.9|61
1631890770000|2021-09-17 14:59:30|86851.4|86826.4|86842.1|86817.1|86858.5|86826.4|86841.6|86808.5|62
1631890780000|2021-09-17 14:59:40|86842.3|86817.3|86843.6|86818.6|86849.7|86824.7|86841.5|86816.5|68
1631890790000|2021-09-17 14:59:50|86843.7|86818.7|86850.1|86825.1|86858|86825.1|86835.8|86806.2|66
1631890800000|2021-09-17 15:00:00|86850|86825|86854.9|86829.9|86864.1|86831.1|86849.9|86813.6|72
1631890810000|2021-09-17 15:00:10|86855.2|86830.2|86831.4|86806.4|86865|86830.2|86830.1|86789.6|73
1631890820000|2021-09-17 15:00:20|86831.3|86806.3|86835.2|86810.2|86843.7|86810.9|86829.1|86790.9|56
1631890830000|2021-09-17 15:00:30|86836.1|86811.1|86834.9|86809.9|86836.3|86811.3|86832.6|86807.6|59
1631890840000|2021-09-17 15:00:40|86835.4|86810.4|86842.8|86817.8|86845.1|86820.1|86835.4|86810.4|64
1631890850000|2021-09-17 15:00:50|86843.2|86818.2|86865.2|86840.2|86865.2|86840.2|86843.1|86818.1|55
1631890860000|2021-09-17 15:01:00|86864.6|86839.6|86861.5|86836.5|86875.4|86840|86853.1|86820.6|61
1631890870000|2021-09-17 15:01:10|86860|86835|86858.3|86833.3|86867.5|86836.5|86852.7|86817.5|68
1631890880000|2021-09-17 15:01:20|86858.2|86833.2|86866.9|86841.9|86866.9|86841.9|86857.1|86832.1|71
1631890890000|2021-09-17 15:01:30|86866.7|86841.7|86869.9|86844.9|86871.7|86846.7|86865.9|86840.9|71
1631890900000|2021-09-17 15:01:40|86868.8|86843.8|86862.5|86837.5|86871.7|86843.8|86858.3|86821.7|62
1631890910000|2021-09-17 15:01:50|86861.8|86836.8|86863.8|86838.8|86879.4|86843.6|86860.7|86826.4|61
1631890920000|2021-09-17 15:02:00|86863.6|86838.6|86888.5|86838.5|86888.5|86852.8|86863.6|86836.7|56
1631890930000|2021-09-17 15:02:10|86876.9|86851.9|86873.6|86848.6|86886.7|86853.2|86872.6|86832.8|64
1631890940000|2021-09-17 15:02:20|86873.4|86848.4|86872.2|86822.2|86884.3|86850.2|86865.1|86821.8|63
1631890950000|2021-09-17 15:02:30|86872.5|86822.5|86854.8|86829.8|86872.7|86834.3|86850.5|86822|60
1631890960000|2021-09-17 15:02:40|86855|86830|86854.1|86829.1|86855.8|86830.8|86853|86828|49
1631890970000|2021-09-17 15:02:50|86854.6|86829.6|86853.1|86828.1|86855.6|86830.6|86852.4|86827.4|46
1631890980000|2021-09-17 15:03:00|86853|86828|86841.3|86816.3|86861.5|86828|86836.9|86799.9|57
1631890990000|2021-09-17 15:03:10|86842.8|86817.8|86845|86820|86845.7|86820.7|86842.8|86817.8|46
1631891000000|2021-09-17 15:03:20|86844.7|86819.7|86844.1|86819.1|86850.7|86825.7|86843.3|86818.3|54
1631891010000|2021-09-17 15:03:30|86844.5|86819.5|86840.8|86815.8|86845|86820|86840.4|86815.4|43
1631891020000|2021-09-17 15:03:40|86839.5|86814.5|86845.4|86795.4|86847.1|86814.5|86834.6|86795|48
1631891030000|2021-09-17 15:03:50|86845.7|86795.7|86838.7|86813.7|86847.8|86815.2|86838.5|86795.7|44
1631891040000|2021-09-17 15:04:00|86839.3|86814.3|86842.3|86817.3|86843|86818|86837.3|86812.3|64
1631891050000|2021-09-17 15:04:10|86841.8|86816.8|86842|86817|86843.4|86818.4|86839.8|86814.8|57
1631891060000|2021-09-17 15:04:20|86842.5|86817.5|86841.2|86816.2|86843.7|86818.7|86840.8|86815.8|51
1631891070000|2021-09-17 15:04:30|86841.9|86816.9|86838.9|86813.9|86855.9|86818|86837|86802.1|47
1631891080000|2021-09-17 15:04:40|86838.4|86813.4|86824.6|86799.6|86850.9|86814.6|86824.5|86788.1|57
1631891090000|2021-09-17 15:04:50|86824.7|86799.7|86823.7|86798.7|86826.6|86801.6|86822.1|86797.1|40
1631891100000|2021-09-17 15:05:00|86824.4|86799.4|86824.2|86799.2|86829.5|86804.5|86823.3|86798.3|44
1631891110000|2021-09-17 15:05:10|86825.1|86800.1|86824.8|86799.8|86825.8|86800.8|86823.8|86798.8|45
1631891120000|2021-09-17 15:05:20|86825.6|86800.6|86827|86802|86841.2|86804.2|86822.9|86789.6|52
1631891130000|2021-09-17 15:05:30|86827.1|86802.1|86841.7|86791.7|86843.4|86804.2|86824.2|86789.5|49
1631891140000|2021-09-17 15:05:40|86841.6|86791.6|86831.1|86806.1|86843.5|86806.1|86829.4|86791.6|48
1631891150000|2021-09-17 15:05:50|86831.6|86806.6|86826.2|86801.2|86832|86807|86823|86798|44
1631891160000|2021-09-17 15:06:00|86826.4|86801.4|86859.3|86834.3|86859.7|86834.7|86825.4|86800.4|59
1631891170000|2021-09-17 15:06:10|86859.1|86834.1|86860|86835|86863.2|86838.2|86858.1|86833.1|54
1631891180000|2021-09-17 15:06:20|86858.3|86833.3|86861.7|86836.7|86861.7|86836.7|86852.8|86827.8|42
1631891190000|2021-09-17 15:06:30|86862.3|86837.3|86848|86823|86862.3|86837.3|86847.9|86822.9|52
1631891200000|2021-09-17 15:06:40|86848.2|86823.2|86848.7|86823.7|86858.2|86823.9|86847.2|86808.2|30
1631891210000|2021-09-17 15:06:50|86850.5|86825.5|86831.1|86806.1|86854.5|86825.5|86831.1|86804.5|48
1631891220000|2021-09-17 15:07:00|86830.7|86805.7|86844.7|86819.7|86844.7|86819.7|86830.4|86805.4|55
1631891230000|2021-09-17 15:07:10|86844.6|86819.6|86844.2|86819.2|86846.6|86821.6|86844.2|86819.2|46
1631891240000|2021-09-17 15:07:20|86844.1|86819.1|86843.4|86818.4|86844.6|86819.6|86843.2|86818.2|32
1631891250000|2021-09-17 15:07:30|86842.8|86817.8|86841.6|86816.6|86843.9|86818.9|86831.5|86806.5|49
1631891260000|2021-09-17 15:07:40|86841.4|86816.4|86837.3|86812.3|86841.4|86816.4|86836.8|86811.8|31
1631891270000|2021-09-17 15:07:50|86836.9|86811.9|86842.4|86817.4|86844.4|86819.4|86836.6|86811.6|40
1631891280000|2021-09-17 15:08:00|86843.1|86818.1|86846.7|86821.7|86847.3|86822.3|86840.7|86815.7|46
1631891290000|2021-09-17 15:08:10|86847|86822|86840.1|86815.1|86848.6|86823.6|86838.2|86813.2|41
1631891300000|2021-09-17 15:08:20|86840.3|86815.3|86840.5|86815.5|86841.2|86816.2|86835.5|86810.5|40
1631891310000|2021-09-17 15:08:30|86841.5|86816.5|86848.6|86823.6|86853.8|86823.6|86839.9|86803.4|39
1631891320000|2021-09-17 15:08:40|86848.5|86823.5|86844.5|86819.5|86861.1|86830.2|86844.5|86810.7|49
1631891330000|2021-09-17 15:08:50|86844.4|86819.4|86846.2|86821.2|86848.2|86823.2|86842.4|86817.4|48
1631891340000|2021-09-17 15:09:00|86846.1|86821.1|86847.1|86822.1|86847.4|86822.4|86844.4|86819.4|33
1631891350000|2021-09-17 15:09:10|86847.2|86822.2|86845.7|86820.7|86847.2|86822.2|86843.9|86818.9|28
1631891360000|2021-09-17 15:09:20|86845.9|86820.9|86851.4|86826.4|86851.4|86826.4|86840|86815|41
1631891370000|2021-09-17 15:09:30|86853.7|86828.7|86858.1|86833.1|86858.1|86833.1|86853.7|86828.7|35
1631891380000|2021-09-17 15:09:40|86858|86833|86865.2|86840.2|86865.9|86840.9|86858|86833|44
1631891390000|2021-09-17 15:09:50|86865.8|86840.8|86868.7|86843.7|86879|86844.2|86865.1|86827.4|41
1631891400000|2021-09-17 15:10:00|86868.1|86843.1|86871.7|86846.7|86873.2|86848.2|86867.8|86842.8|47
1631891410000|2021-09-17 15:10:10|86871.3|86846.3|86877|86852|86878|86853|86868|86843|50
1631891420000|2021-09-17 15:10:20|86876.4|86851.4|86880|86855|86881.4|86856.4|86876.2|86851.2|48
1631891430000|2021-09-17 15:10:30|86880.1|86855.1|86879.2|86854.2|86880.1|86855.1|86877|86852|44
1631891440000|2021-09-17 15:10:40|86879.5|86854.5|86886.4|86861.4|86890.6|86865.6|86878.7|86853.7|44
1631891450000|2021-09-17 15:10:50|86887.4|86862.4|86892.7|86867.7|86893.5|86868.5|86886.1|86861.1|61
1631891460000|2021-09-17 15:11:00|86892.2|86867.2|86919.9|86869.9|86920.1|86883.7|86888.7|86863.7|44
1631891470000|2021-09-17 15:11:10|86908.6|86883.6|86889.9|86864.9|86908.6|86883.6|86888.9|86848.6|45
1631891480000|2021-09-17 15:11:20|86890|86865|86895.4|86870.4|86898.9|86873.9|86889.8|86864.8|49
1631891490000|2021-09-17 15:11:30|86895.5|86870.5|86894.5|86869.5|86895.5|86870.5|86893.5|86868.5|36
1631891500000|2021-09-17 15:11:40|86894.4|86869.4|86889.8|86864.8|86895.2|86870.2|86885.9|86860.9|42
1631891510000|2021-09-17 15:11:50|86889.9|86864.9|86891.5|86866.5|86891.5|86866.5|86889.1|86864.1|34
1631891520000|2021-09-17 15:12:00|86891.6|86866.6|86904.9|86879.9|86914.8|86879.9|86891.4|86855.4|50
1631891530000|2021-09-17 15:12:10|86904.8|86879.8|86901.4|86876.4|86904.8|86879.8|86897.3|86872.3|39
1631891540000|2021-09-17 15:12:20|86901.9|86876.9|86902.3|86877.3|86902.7|86877.7|86900|86875|42
1631891550000|2021-09-17 15:12:30|86902.6|86877.6|86911.6|86861.6|86912.6|86879.9|86899.3|86861|41
1631891560000|2021-09-17 15:12:40|86910|86860|86910.3|86860.3|86913.1|86884.1|86895.3|86858.8|62
1631891570000|2021-09-17 15:12:50|86909.7|86859.7|86876.7|86851.7|86910.2|86865.5|86874|86839.5|58
1631891580000|2021-09-17 15:13:00|86877.7|86852.7|86885.5|86835.5|86885.6|86853.6|86863|86826|49
1631891590000|2021-09-17 15:13:10|86885.6|86835.6|86888.8|86838.8|86890.7|86840.7|86885.4|86835.4|47
1631891600000|2021-09-17 15:13:20|86888.4|86838.4|86868|86843|86888.5|86843.7|86867.3|86830.9|57
1631891610000|2021-09-17 15:13:30|86867.9|86842.9|86869.2|86844.2|86869.9|86844.9|86862.3|86837.3|55
1631891620000|2021-09-17 15:13:40|86868.6|86843.6|86863.6|86838.6|86877|86847.5|86863.1|86827|44
1631891630000|2021-09-17 15:13:50|86864|86839|86864.5|86814.5|86866.6|86840.3|86851.5|86814.2|64
1631891640000|2021-09-17 15:14:00|86864|86814|86846.6|86821.6|86865.9|86827.7|86845.5|86812.7|58
1631891650000|2021-09-17 15:14:10|86846.3|86821.3|86839.3|86814.3|86846.7|86821.7|86838.2|86813.2|49
1631891660000|2021-09-17 15:14:20|86839.5|86814.5|86837.9|86787.9|86854.3|86817.7|86825|86787|62
1631891670000|2021-09-17 15:14:30|86839.6|86789.6|86831.4|86781.4|86839.6|86799.4|86818.2|86780|58
1631891680000|2021-09-17 15:14:40|86832.1|86782.1|86812.4|86787.4|86832.3|86787.4|86805.6|86761.8|62
1631891690000|2021-09-17 15:14:50|86814.2|86789.2|86808.2|86783.2|86814.9|86789.9|86807.1|86782.1|56
1631891700000|2021-09-17 15:15:00|86808.4|86783.4|86808.5|86783.5|86809|86784|86806.2|86781.2|49
1631891710000|2021-09-17 15:15:10|86808.3|86783.3|86810.1|86785.1|86812.6|86787.6|86805.2|86780.2|52
1631891720000|2021-09-17 15:15:20|86809.6|86784.6|86831.4|86781.4|86831.4|86794.6|86809.1|86777.7|56
1631891730000|2021-09-17 15:15:30|86831.1|86781.1|86820.4|86795.4|86832.3|86795.6|86818.7|86781.1|43
1631891740000|2021-09-17 15:15:40|86820.5|86795.5|86810.1|86785.1|86830.4|86795.5|86810|86779.8|49
1631891750000|2021-09-17 15:15:50|86811.5|86786.5|86820.5|86795.5|86822.8|86797.8|86810.5|86785.5|56
1631891760000|2021-09-17 15:16:00|86821.2|86796.2|86836.5|86811.5|86839.6|86814.6|86821.2|86796.2|51
1631891770000|2021-09-17 15:16:10|86836.6|86811.6|86826.4|86801.4|86837.5|86812.5|86818.5|86793.5|58
1631891780000|2021-09-17 15:16:20|86826.5|86801.5|86826.6|86801.6|86846.2|86813.3|86826.2|86795.6|47
1631891790000|2021-09-17 15:16:30|86827.3|86802.3|86835.8|86810.8|86837.7|86812.7|86825.8|86800.8|45
1631891800000|2021-09-17 15:16:40|86835.7|86810.7|86849.1|86824.1|86859.4|86824.1|86834|86808.4|49
1631891810000|2021-09-17 15:16:50|86849|86824|86865.4|86815.4|86878.1|86841.7|86848.8|86814.4|56
1631891820000|2021-09-17 15:17:00|86865.9|86815.9|86862|86812|86865.9|86815.9|86861.9|86811.9|34
1631891830000|2021-09-17 15:17:10|86861.8|86811.8|86858.4|86808.4|86861.8|86811.8|86856|86806|46
1631891840000|2021-09-17 15:17:20|86858.5|86808.5|86849.1|86799.1|86858.9|86814.6|86836.6|86798.9|37
1631891850000|2021-09-17 15:17:30|86848.6|86798.6|86830.3|86805.3|86850.3|86812.6|86828.6|86792.4|36
1631891860000|2021-09-17 15:17:40|86830.5|86805.5|86840.7|86790.7|86841.9|86805.6|86825.6|86789.7|49
1631891870000|2021-09-17 15:17:50|86839.8|86789.8|86831.2|86806.2|86840.9|86809.6|86828.3|86789.8|43
1631891880000|2021-09-17 15:18:00|86831.1|86806.1|86825.5|86800.5|86831.1|86806.1|86824.6|86799.6|44
1631891890000|2021-09-17 15:18:10|86825.8|86800.8|86829.4|86804.4|86838.9|86805.2|86824.6|86788.9|47
1631891900000|2021-09-17 15:18:20|86829.1|86804.1|86827|86802|86829.5|86804.5|86825.2|86800.2|39
1631891910000|2021-09-17 15:18:30|86826.9|86801.9|86810.9|86785.9|86831|86806|86810.7|86785.7|48
1631891920000|2021-09-17 15:18:40|86810.7|86785.7|86808.3|86783.3|86814.1|86789.1|86807.6|86782.6|41
1631891930000|2021-09-17 15:18:50|86807.6|86782.6|86805.4|86780.4|86812.3|86787.3|86804.3|86779.3|46
1631891940000|2021-09-17 15:19:00|86806|86781|86799.9|86774.9|86807|86782|86796.9|86771.9|55
1631891950000|2021-09-17 15:19:10|86799.2|86774.2|86793.6|86768.6|86809.8|86777.9|86792.3|86759.3|60
1631891960000|2021-09-17 15:19:20|86792.6|86767.6|86791.3|86766.3|86795.7|86770.7|86791|86766|42
1631891970000|2021-09-17 15:19:30|86791.9|86766.9|86796|86746|86806.5|86769|86782.9|86742.1|58
1631891980000|2021-09-17 15:19:40|86795.2|86745.2|86795.3|86745.3|86798.9|86748.9|86795.1|86745.1|46
1631891990000|2021-09-17 15:19:50|86798.8|86748.8|86791.7|86766.7|86801.2|86767.9|86786.7|86748.8|60
1631892000000|2021-09-17 15:20:00|86792.3|86767.3|86808.1|86758.1|86809.2|86771|86791.7|86754.7|47
1631892010000|2021-09-17 15:20:10|86808.4|86758.4|86789.7|86764.7|86809.6|86769.2|86788.3|86757.8|52
1631892020000|2021-09-17 15:20:20|86790|86765|86785.1|86760.1|86790.8|86765.8|86784.1|86759.1|46
1631892030000|2021-09-17 15:20:30|86785|86760|86769.6|86744.6|86795.9|86760.9|86767.5|86740.1|49
1631892040000|2021-09-17 15:20:40|86769.3|86744.3|86791.7|86741.7|86792.6|86753.1|86767.4|86740.5|44
1631892050000|2021-09-17 15:20:50|86792|86742|86782.3|86757.3|86796.5|86762|86782.3|86741.2|48
1631892060000|2021-09-17 15:21:00|86782|86757|86804.7|86754.7|86805.7|86765.1|86780.7|86750.8|48
1631892070000|2021-09-17 15:21:10|86803.9|86753.9|86792.6|86767.6|86807.8|86769|86791.9|86753.9|40
1631892080000|2021-09-17 15:21:20|86793.6|86768.6|86805.3|86755.3|86805.7|86770.7|86792.6|86752.2|46
1631892090000|2021-09-17 15:21:30|86805.8|86755.8|86809.2|86759.2|86809.6|86759.6|86804.7|86754.7|46
1631892100000|2021-09-17 15:21:40|86809.6|86759.6|86795.4|86770.4|86810.8|86774.9|86795.4|86759.4|37
1631892110000|2021-09-17 15:21:50|86795.8|86770.8|86793.7|86768.7|86796.4|86771.4|86790.7|86765.7|52
1631892120000|2021-09-17 15:22:00|86794.3|86769.3|86795.2|86745.2|86803.2|86769.4|86782.7|86743.9|53
1631892130000|2021-09-17 15:22:10|86795.9|86745.9|86789.1|86764.1|86805.9|86768.5|86785.9|86744.4|49
1631892140000|2021-09-17 15:22:20|86789.9|86764.9|86790.2|86765.2|86811.5|86767.8|86789.4|86754.6|66
1631892150000|2021-09-17 15:22:30|86790.6|86765.6|86788.9|86763.9|86792.2|86767.2|86786|86761|62
1631892160000|2021-09-17 15:22:40|86785.9|86760.9|86793.8|86768.8|86803.8|86768.8|86779.8|86753.8|52
1631892170000|2021-09-17 15:22:50|86795.4|86770.4|86804.6|86754.6|86818|86770.4|86791.5|86752.9|67
1631892180000|2021-09-17 15:23:00|86792.3|86767.3|86790.9|86765.9|86792.3|86767.3|86789.6|86764.6|42
1631892190000|2021-09-17 15:23:10|86790.7|86765.7|86794.9|86769.9|86809|86770.1|86790.4|86754.6|53
1631892200000|2021-09-17 15:23:20|86795.1|86770.1|86798.5|86773.5|86799.9|86774.9|86795.1|86770.1|48
1631892210000|2021-09-17 15:23:30|86798.7|86773.7|86801.1|86776.1|86801.9|86776.9|86798.3|86773.3|40
1631892220000|2021-09-17 15:23:40|86800.7|86775.7|86802.7|86777.7|86805.3|86780.3|86800.4|86775.4|48
1631892230000|2021-09-17 15:23:50|86802.4|86777.4|86804.2|86779.2|86804.4|86779.4|86802.4|86777.4|35
1631892240000|2021-09-17 15:24:00|86804.1|86779.1|86822|86797|86822|86797|86803.2|86778.2|54
1631892250000|2021-09-17 15:24:10|86821.4|86796.4|86817.1|86792.1|86821.6|86796.6|86816.3|86791.3|33
1631892260000|2021-09-17 15:24:20|86817|86792|86827.8|86802.8|86827.8|86802.8|86806.2|86781.2|47
1631892270000|2021-09-17 15:24:30|86829.1|86804.1|86822.9|86797.9|86840.8|86808.6|86822|86788.6|46
1631892280000|2021-09-17 15:24:40|86823.2|86798.2|86816.7|86791.7|86829.9|86798.3|86815|86777.5|42
1631892290000|2021-09-17 15:24:50|86815.8|86790.8|86811.9|86786.9|86816.2|86791.2|86810.8|86785.8|38
1631892300000|2021-09-17 15:25:00|86811.8|86786.8|86795.6|86770.6|86823.5|86788.9|86792.3|86755.2|65
1631892310000|2021-09-17 15:25:10|86806.4|86756.4|86802.9|86752.9|86807.8|86766.9|86791.3|86752.3|39
1631892320000|2021-09-17 15:25:20|86803.5|86753.5|86811.3|86761.3|86811.4|86761.4|86803.2|86753.2|48
1631892330000|2021-09-17 15:25:30|86811.2|86761.2|86809.6|86759.6|86814|86764|86807.1|86757.1|45
1631892340000|2021-09-17 15:25:40|86809.3|86759.3|86807.5|86757.5|86810.1|86760.1|86804.2|86754.2|45
1631892350000|2021-09-17 15:25:50|86807.2|86757.2|86810|86760|86815.8|86777.6|86794.8|86757.2|49
1631892360000|2021-09-17 15:26:00|86810.2|86760.2|86806.3|86781.3|86816.3|86781.3|86803.9|86759.7|47
1631892370000|2021-09-17 15:26:10|86804.5|86779.5|86804.2|86779.2|86806.2|86781.2|86801.7|86776.7|36
1631892380000|2021-09-17 15:26:20|86804.9|86779.9|86810|86785|86820.6|86785.7|86804.8|86766.3|47
1631892390000|2021-09-17 15:26:30|86810.1|86785.1|86823.2|86773.2|86823.8|86788|86808.8|86769.8|48
1631892400000|2021-09-17 15:26:40|86823.4|86773.4|86825.4|86775.4|86825.6|86775.6|86823.1|86773.1|30
1631892410000|2021-09-17 15:26:50|86825.7|86775.7|86827|86777|86827.6|86777.6|86824.2|86774.2|37
1631892420000|2021-09-17 15:27:00|86827.6|86777.6|86812.6|86787.6|86831.1|86789.9|86811.9|86777.6|39
1631892430000|2021-09-17 15:27:10|86813.1|86788.1|86813.3|86788.3|86815.5|86790.5|86812.9|86787.9|36
1631892440000|2021-09-17 15:27:20|86811|86786|86815.2|86790.2|86824.2|86790.3|86810.5|86773.5|43
1631892450000|2021-09-17 15:27:30|86814.6|86789.6|86815.5|86790.5|86816.6|86791.6|86813.8|86788.8|44
1631892460000|2021-09-17 15:27:40|86816|86791|86835.9|86785.9|86839.1|86801.7|86815.2|86781.2|54
1631892470000|2021-09-17 15:27:50|86835.7|86785.7|86836|86786|86838.9|86794.6|86819.5|86782.2|48
1631892480000|2021-09-17 15:28:00|86834.5|86784.5|86816.2|86791.2|86836.1|86794.4|86814|86777|49
1631892490000|2021-09-17 15:28:10|86816|86791|86827.1|86777.1|86828.6|86791.3|86814.1|86776.5|46
1631892500000|2021-09-17 15:28:20|86827.2|86777.2|86813|86788|86827.2|86789|86811.6|86774.2|41
1631892510000|2021-09-17 15:28:30|86812.7|86787.7|86814.3|86789.3|86815.3|86790.3|86812.6|86787.6|43
1631892520000|2021-09-17 15:28:40|86814.4|86789.4|86849.8|86799.8|86850.6|86800.6|86814.4|86789.4|42
1631892530000|2021-09-17 15:28:50|86850|86800|86859.8|86809.8|86860.3|86819.7|86843|86799.6|51
1631892540000|2021-09-17 15:29:00|86859.5|86809.5|86859.6|86809.6|86860.2|86818.6|86842.6|86805.3|46
1631892550000|2021-09-17 15:29:10|86859.8|86809.8|86864.7|86814.7|86865.2|86815.2|86859.8|86809.8|51
1631892560000|2021-09-17 15:29:20|86864.8|86814.8|86865.9|86815.9|86867|86817|86864.6|86814.6|46
1631892570000|2021-09-17 15:29:30|86865.8|86815.8|86867.5|86817.5|86869.6|86819.6|86862.9|86812.9|49
1631892580000|2021-09-17 15:29:40|86868.6|86818.6|86859.6|86809.6|86879.4|86829.4|86859.6|86809.6|63
1631892590000|2021-09-17 15:29:50|86859.9|86809.9|86863.7|86813.7|86877|86827|86858.9|86808.9|70
1631892600000|2021-09-17 15:30:00|86864|86814|86868.5|86818.5|86869.1|86819.1|86864|86814|62
1631892610000|2021-09-17 15:30:10|86868.2|86818.2|86887.6|86837.6|86887.6|86842.6|86867.6|86818.1|52
1631892620000|2021-09-17 15:30:20|86887.7|86837.7|86889.4|86839.4|86897|86847|86887.7|86837.7|62
1631892630000|2021-09-17 15:30:30|86890.3|86840.3|86865.6|86815.6|86890.8|86840.8|86855|86805|62
1631892640000|2021-09-17 15:30:40|86866.4|86816.4|86855.9|86805.9|86866.4|86816.4|86855.5|86805.5|55
1631892650000|2021-09-17 15:30:50|86856.4|86806.4|86861.6|86811.6|86862.3|86812.3|86852.2|86802.2|59
1631892660000|2021-09-17 15:31:00|86862.4|86812.4|86866.1|86816.1|86867.6|86817.6|86861.4|86811.4|51
1631892670000|2021-09-17 15:31:10|86865.7|86815.7|86864|86814|86866.1|86816.1|86862.8|86812.8|47
1631892680000|2021-09-17 15:31:20|86864.1|86814.1|86849.5|86799.5|86867.6|86817.6|86845.8|86795.8|54
1631892690000|2021-09-17 15:31:30|86849.7|86799.7|86852.8|86802.8|86853.8|86803.8|86849.7|86799.7|52
1631892700000|2021-09-17 15:31:40|86853.4|86803.4|86849.6|86799.6|86853.7|86803.7|86848.6|86798.6|49
1631892710000|2021-09-17 15:31:50|86850.4|86800.4|86851|86801|86852.5|86802.5|86849.4|86799.4|28
1631892720000|2021-09-17 15:32:00|86850.4|86800.4|86846.8|86796.8|86850.4|86800.4|86837.6|86787.6|38
1631892730000|2021-09-17 15:32:10|86848.6|86798.6|86853|86803|86854.5|86804.5|86847.7|86797.7|47
1631892740000|2021-09-17 15:32:20|86853.2|86803.2|86828|86778|86853.5|86803.5|86828|86778|57
1631892750000|2021-09-17 15:32:30|86828.8|86778.8|86829.9|86779.9|86836.3|86793.9|86818.9|86774.7|68
1631892760000|2021-09-17 15:32:40|86828.6|86778.6|86829.8|86779.8|86834.1|86791.2|86808.4|86770.4|59
1631892770000|2021-09-17 15:32:50|86831.5|86781.5|86837.7|86787.7|86839.9|86793.1|86817.8|86780.5|53
1631892780000|2021-09-17 15:33:00|86838.1|86788.1|86806.2|86756.2|86838.6|86788.6|86796.3|86755.2|65
1631892790000|2021-09-17 15:33:10|86806.8|86756.8|86806.2|86756.2|86807.5|86757.5|86802.4|86752.4|50
1631892800000|2021-09-17 15:33:20|86806.7|86756.7|86816.8|86766.8|86816.8|86773.5|86798.5|86753.6|48
1631892810000|2021-09-17 15:33:30|86816.4|86766.4|86818.9|86768.9|86820.5|86770.5|86816|86766|56
1631892820000|2021-09-17 15:33:40|86818.6|86768.6|86821.4|86771.4|86822.4|86772.4|86817|86767|35
1631892830000|2021-09-17 15:33:50|86820.7|86770.7|86809.7|86759.7|86823.3|86773.3|86809.7|86759.7|60
1631892840000|2021-09-17 15:34:00|86811.4|86761.4|86806.1|86756.1|86811.9|86761.9|86804.3|86754.3|60
1631892850000|2021-09-17 15:34:10|86805.9|86755.9|86803.7|86753.7|86806.6|86756.6|86803.3|86753.3|35
1631892860000|2021-09-17 15:34:20|86803.9|86753.9|86798.3|86748.3|86806|86756|86798.1|86748.1|44
1631892870000|2021-09-17 15:34:30|86797.8|86747.8|86797.1|86747.1|86799.8|86749.8|86791.3|86741.3|58
1631892880000|2021-09-17 15:34:40|86797|86747|86792.2|86742.2|86798|86748|86791|86741|51
1631892890000|2021-09-17 15:34:50|86791.3|86741.3|86792.6|86742.6|86794.9|86744.9|86790|86740|51
1631892900000|2021-09-17 15:35:00|86792.3|86742.3|86787.2|86737.2|86792.5|86742.5|86785.5|86735.5|54
1631892910000|2021-09-17 15:35:10|86787.3|86737.3|86787.1|86737.1|86787.8|86737.8|86785.3|86735.3|39
1631892920000|2021-09-17 15:35:20|86787.7|86737.7|86787.3|86737.3|86789.2|86739.2|86780.2|86730.2|52
1631892930000|2021-09-17 15:35:30|86786.8|86736.8|86802.6|86752.6|86802.6|86752.6|86785.9|86735.9|59
1631892940000|2021-09-17 15:35:40|86802.9|86752.9|86801.7|86751.7|86802.9|86752.9|86797.1|86747.1|50
1631892950000|2021-09-17 15:35:50|86802.3|86752.3|86800.9|86750.9|86804.1|86754.1|86797.8|86747.8|55
1631892960000|2021-09-17 15:36:00|86801.4|86751.4|86795.7|86745.7|86801.4|86751.4|86795.3|86745.3|37
1631892970000|2021-09-17 15:36:10|86795.9|86745.9|86805.1|86755.1|86807.3|86757.3|86795.9|86745.9|47
1631892980000|2021-09-17 15:36:20|86805.2|86755.2|86792.1|86742.1|86809|86759|86791.6|86741.6|54
1631892990000|2021-09-17 15:36:30|86792.7|86742.7|86762.9|86712.9|86792.7|86742.7|86755.3|86710.4|69
1631893000000|2021-09-17 15:36:40|86763.1|86713.1|86771.7|86721.7|86772.3|86722.3|86760.1|86710.1|58
1631893010000|2021-09-17 15:36:50|86779|86729|86780.5|86730.5|86788.1|86738.1|86776.5|86726.5|65
1631893020000|2021-09-17 15:37:00|86780.3|86730.3|86782.3|86732.3|86785.1|86735.1|86778|86728|65
1631893030000|2021-09-17 15:37:10|86782.7|86732.7|86774.6|86724.6|86782.7|86732.7|86774.6|86724.6|55
1631893040000|2021-09-17 15:37:20|86774.9|86724.9|86769.1|86719.1|86779.3|86729.3|86768.4|86718.4|60
1631893050000|2021-09-17 15:37:30|86768.2|86718.2|86767|86717|86768.9|86718.9|86765.1|86715.1|39
1631893060000|2021-09-17 15:37:40|86765.9|86715.9|86769.5|86719.5|86769.5|86719.5|86761.8|86711.8|43
1631893070000|2021-09-17 15:37:50|86769.1|86719.1|86768.7|86718.7|86772.6|86722.6|86766.2|86716.2|36
1631893080000|2021-09-17 15:38:00|86766.3|86716.3|86768|86718|86768.5|86718.5|86765.1|86715.1|44
1631893090000|2021-09-17 15:38:10|86767.7|86717.7|86770.8|86720.8|86770.8|86720.8|86767.4|86717.4|36
1631893100000|2021-09-17 15:38:20|86771.7|86721.7|86768|86718|86771.7|86734.8|86756.8|86716.9|52
1631893110000|2021-09-17 15:38:30|86767.4|86717.4|86767.7|86717.7|86770.4|86720.4|86767.4|86717.4|34
1631893120000|2021-09-17 15:38:40|86767.5|86717.5|86762.6|86712.6|86767.5|86717.5|86761.9|86711.9|34
1631893130000|2021-09-17 15:38:50|86761.8|86711.8|86758.8|86708.8|86765.3|86715.3|86754.5|86704.5|42
1631893140000|2021-09-17 15:39:00|86757.1|86707.1|86756.5|86706.5|86761.4|86711.4|86755.9|86705.9|58
1631893150000|2021-09-17 15:39:10|86756.3|86706.3|86750.2|86700.2|86758|86708|86749.8|86699.8|56
1631893160000|2021-09-17 15:39:20|86751.3|86701.3|86748|86698|86752.4|86715.9|86739.4|86697.2|53
1631893170000|2021-09-17 15:39:30|86747.9|86697.9|86732.8|86682.8|86748.7|86698.7|86732.3|86682.3|67
1631893180000|2021-09-17 15:39:40|86733.8|86683.8|86748.7|86698.7|86750.4|86700.4|86729.4|86679.4|55
1631893190000|2021-09-17 15:39:50|86747.9|86697.9|86746.9|86696.9|86748.8|86711.9|86735.9|86696.9|46
1631893200000|2021-09-17 15:40:00|86747.1|86697.1|86744.5|86694.5|86749.4|86699.4|86744.4|86694.4|54
1631893210000|2021-09-17 15:40:10|86744.6|86694.6|86729.7|86679.7|86749.7|86705.9|86717.2|86677.7|64
1631893220000|2021-09-17 15:40:20|86728.3|86678.3|86715|86690|86734.8|86696.8|86714.6|86678.3|42
1631893230000|2021-09-17 15:40:30|86715.5|86690.5|86721.4|86696.4|86733.8|86698.1|86715.5|86680.6|54
1631893240000|2021-09-17 15:40:40|86721.6|86696.6|86724.4|86699.4|86725.4|86700.4|86721.6|86696.6|41
1631893250000|2021-09-17 15:40:50|86724.1|86699.1|86725.6|86700.6|86726.5|86701.5|86723.8|86698.8|31
1631893260000|2021-09-17 15:41:00|86725.8|86700.8|86719.4|86694.4|86732.8|86702.7|86718.7|86682.8|43
1631893270000|2021-09-17 15:41:10|86719.6|86694.6|86744.1|86694.1|86744.1|86708.1|86719.6|86691.2|55
1631893280000|2021-09-17 15:41:20|86744|86694|86743.8|86693.8|86747.2|86707.6|86730.8|86692.7|51
1631893290000|2021-09-17 15:41:30|86744|86694|86742.8|86692.8|86745.1|86695.1|86742.8|86692.8|35
1631893300000|2021-09-17 15:41:40|86743|86693|86741.8|86691.8|86743.2|86693.2|86741.7|86691.7|23
1631893310000|2021-09-17 15:41:50|86741.9|86691.9|86732.3|86682.3|86741.9|86704.2|86717.8|86677|54
1631893320000|2021-09-17 15:42:00|86734.3|86684.3|86725.2|86675.2|86736|86687.3|86706.8|86673.5|66
1631893330000|2021-09-17 15:42:10|86725.8|86675.8|86726.5|86676.5|86732.7|86682.7|86725.2|86675.2|44
1631893340000|2021-09-17 15:42:20|86726.6|86676.6|86729.2|86679.2|86729.9|86679.9|86726|86676|42
1631893350000|2021-09-17 15:42:30|86729.3|86679.3|86727.4|86677.4|86729.3|86679.3|86726.2|86676.2|33
1631893360000|2021-09-17 15:42:40|86726.6|86676.6|86723.7|86673.7|86728.9|86678.9|86723.7|86673.7|29
1631893370000|2021-09-17 15:42:50|86723.6|86673.6|86724.1|86674.1|86724.8|86674.8|86721.1|86671.1|31
1631893380000|2021-09-17 15:43:00|86723.7|86673.7|86711.9|86686.9|86724.2|86686.9|86710.7|86673|30
1631893390000|2021-09-17 15:43:10|86712|86687|86715.1|86690.1|86727.1|86691.2|86712|86676.7|40
1631893400000|2021-09-17 15:43:20|86715.3|86690.3|86724.2|86699.2|86738.5|86704.8|86715.1|86688.5|56
1631893410000|2021-09-17 15:43:30|86723.7|86698.7|86739.3|86689.3|86743.5|86705.3|86723.7|86689.3|44
1631893420000|2021-09-17 15:43:40|86738.8|86688.8|86738.7|86688.7|86740.4|86702.5|86725.6|86687.8|38
1631893430000|2021-09-17 15:43:50|86738.9|86688.9|86737.2|86687.2|86739.3|86689.3|86737.2|86687.2|32
1631893440000|2021-09-17 15:44:00|86737.3|86687.3|86724.7|86674.7|86738|86688.3|86711.9|86671.1|55
1631893450000|2021-09-17 15:44:10|86724.2|86674.2|86722.9|86672.9|86732.4|86682.4|86722.9|86672.9|55
1631893460000|2021-09-17 15:44:20|86723|86673|86714.3|86689.3|86728.2|86690|86708.2|86669.4|57
1631893470000|2021-09-17 15:44:30|86714.4|86689.4|86725.2|86675.2|86727.7|86689.4|86704.7|86667.9|55
1631893480000|2021-09-17 15:44:40|86724.8|86674.8|86718.5|86668.5|86732|86693.5|86711.8|86668.5|59
1631893490000|2021-09-17 15:44:50|86718.4|86668.4|86723|86673|86724.6|86683.1|86700.1|86663.6|51
1631893500000|2021-09-17 15:45:00|86722.8|86672.8|86725.4|86675.4|86726.7|86688.5|86713.5|86671.9|47
1631893510000|2021-09-17 15:45:10|86711.7|86686.7|86721.8|86671.8|86725|86686.7|86701.2|86665.2|68
1631893520000|2021-09-17 15:45:20|86721.7|86671.7|86709.1|86659.1|86721.7|86677.8|86690.2|86648.9|62
1631893530000|2021-09-17 15:45:30|86709.6|86659.6|86709|86659|86712|86662|86705.9|86655.9|45
1631893540000|2021-09-17 15:45:40|86709.2|86659.2|86715.6|86665.6|86715.7|86665.7|86708.5|86658.5|44
1631893550000|2021-09-17 15:45:50|86714.5|86664.5|86720.7|86670.7|86720.7|86683|86706.6|86664.5|46
1631893560000|2021-09-17 15:46:00|86720.6|86670.6|86719.1|86669.1|86722|86672|86718.8|86668.8|43
1631893570000|2021-09-17 15:46:10|86719.6|86669.6|86721.4|86671.4|86721.5|86671.5|86718|86668|41
1631893580000|2021-09-17 15:46:20|86721.9|86671.9|86723.8|86673.8|86723.8|86673.8|86721.1|86671.1|31
1631893590000|2021-09-17 15:46:30|86724|86674|86734.7|86684.7|86737.7|86687.7|86723.1|86673.1|34
1631893600000|2021-09-17 15:46:40|86735|86685|86735.8|86685.8|86737.5|86687.5|86733.3|86683.3|38
1631893610000|2021-09-17 15:46:50|86736.1|86686.1|86735.9|86685.9|86736.4|86686.4|86734.5|86684.5|33
1631893620000|2021-09-17 15:47:00|86736.1|86686.1|86735.7|86685.7|86736.7|86686.7|86735.1|86685.1|23
1631893630000|2021-09-17 15:47:10|86735.8|86685.8|86735.1|86685.1|86736.2|86686.2|86734.6|86684.6|22
1631893640000|2021-09-17 15:47:20|86734.8|86684.8|86725.1|86700.1|86735.6|86701|86723.7|86684.8|40
1631893650000|2021-09-17 15:47:30|86725.3|86700.3|86725.2|86700.2|86725.7|86700.7|86724.8|86699.8|20
1631893660000|2021-09-17 15:47:40|86725.1|86700.1|86722.4|86697.4|86725.1|86700.1|86722|86697|38
1631893670000|2021-09-17 15:47:50|86722.5|86697.5|86735|86685|86736.6|86699.2|86722.5|86684.7|38
1631893680000|2021-09-17 15:48:00|86735.4|86685.4|86735.5|86685.5|86735.5|86685.5|86732.9|86682.9|36
1631893690000|2021-09-17 15:48:10|86735.4|86685.4|86721.8|86696.8|86737.4|86699.8|86721.8|86685|41
1631893700000|2021-09-17 15:48:20|86722|86697|86723.2|86698.2|86724.9|86699.9|86721.2|86696.2|31
1631893710000|2021-09-17 15:48:30|86723.1|86698.1|86722.7|86697.7|86723.7|86698.7|86719.4|86694.4|29
1631893720000|2021-09-17 15:48:40|86723.5|86698.5|86723|86698|86725|86700|86722.6|86697.6|29
1631893730000|2021-09-17 15:48:50|86723.4|86698.4|86738.7|86688.7|86739|86700.3|86721.6|86687.3|45
1631893740000|2021-09-17 15:49:00|86738.6|86688.6|86728.4|86678.4|86738.6|86697|86716.3|86678.4|42
1631893750000|2021-09-17 15:49:10|86720.6|86695.6|86727.1|86677.1|86736.5|86699.1|86712|86674.8|60
1631893760000|2021-09-17 15:49:20|86726.6|86676.6|86730.2|86680.2|86732.2|86682.2|86726|86676|42
1631893770000|2021-09-17 15:49:30|86730.3|86680.3|86719.9|86694.9|86732.4|86695.4|86717|86679.1|40
1631893780000|2021-09-17 15:49:40|86720.6|86695.6|86732.1|86682.1|86734|86696.7|86719.1|86681.5|45
1631893790000|2021-09-17 15:49:50|86731.7|86681.7|86731.9|86681.9|86733.7|86683.7|86731.2|86681.2|38
1631893800000|2021-09-17 15:50:00|86732.6|86682.6|86742.7|86692.7|86743.2|86705.1|86719.8|86682.3|51
1631893810000|2021-09-17 15:50:10|86743.8|86693.8|86743.9|86718.9|86754.1|86719.4|86730.1|86692.1|56
1631893820000|2021-09-17 15:50:20|86744.3|86719.3|86765.1|86715.1|86783.5|86744.8|86744.3|86706.2|69
1631893830000|2021-09-17 15:50:30|86766.8|86716.8|86768.6|86718.6|86768.6|86718.6|86765.8|86715.8|38
1631893840000|2021-09-17 15:50:40|86768.4|86718.4|86765.2|86715.2|86768.7|86718.7|86759.5|86709.5|46
1631893850000|2021-09-17 15:50:50|86764.8|86714.8|86768.3|86718.3|86769.8|86719.8|86764.3|86714.3|52
1631893860000|2021-09-17 15:51:00|86768.5|86718.5|86764.5|86714.5|86768.8|86718.8|86764.3|86714.3|52
1631893870000|2021-09-17 15:51:10|86764.6|86714.6|86762.1|86712.1|86766.8|86716.8|86762|86712|46
1631893880000|2021-09-17 15:51:20|86762.5|86712.5|86759.6|86734.6|86772.2|86735.2|86759.6|86711.6|54
1631893890000|2021-09-17 15:51:30|86758.4|86733.4|86764.2|86714.2|86771|86735.6|86756.5|86713.6|47
1631893900000|2021-09-17 15:51:40|86763.5|86713.5|86765.3|86715.3|86767|86729|86752.6|86712|40
1631893910000|2021-09-17 15:51:50|86765.9|86715.9|86769.1|86719.1|86772.9|86734.3|86756.8|86715.9|50
1631893920000|2021-09-17 15:52:00|86769|86719|86768.3|86718.3|86770.1|86730.5|86753.2|86717|49
1631893930000|2021-09-17 15:52:10|86767.9|86717.9|86754.3|86729.3|86782.3|86745.4|86754.3|86716.7|59
1631893940000|2021-09-17 15:52:20|86766|86716|86770.1|86720.1|86770.4|86733.4|86757.1|86714.5|42
1631893950000|2021-09-17 15:52:30|86769.3|86719.3|86768.9|86718.9|86770|86731.9|86755.7|86718.4|36
1631893960000|2021-09-17 15:52:40|86768.4|86718.4|86771.5|86721.5|86772.2|86722.2|86768.3|86718.3|32
1631893970000|2021-09-17 15:52:50|86770.7|86720.7|86779.7|86729.7|86781.3|86741.4|86764.5|86720.7|48
1631893980000|2021-09-17 15:53:00|86780.1|86730.1|86774.4|86724.4|86780.9|86740.6|86756.1|86724.4|57
1631893990000|2021-09-17 15:53:10|86774.1|86724.1|86777.6|86727.6|86778|86739.4|86762.5|86723.6|36
1631894000000|2021-09-17 15:53:20|86777.5|86727.5|86777.3|86727.3|86778.1|86739.6|86759.5|86723.8|48
1631894010000|2021-09-17 15:53:30|86777.2|86727.2|86766.4|86741.4|86778.4|86741.8|86763.9|86726.6|25
1631894020000|2021-09-17 15:53:40|86766.7|86741.7|86783|86733|86783.6|86745.4|86759.1|86727.1|62
1631894030000|2021-09-17 15:53:50|86782.3|86732.3|86772.5|86747.5|86783.3|86747.5|86766.9|86732.3|52
1631894040000|2021-09-17 15:54:00|86772.4|86747.4|86765.1|86740.1|86773.1|86748.1|86764|86739|47
1631894050000|2021-09-17 15:54:10|86765.8|86740.8|86750.5|86725.5|86765.8|86740.8|86748.7|86723.7|54
1631894060000|2021-09-17 15:54:20|86751.1|86726.1|86745.5|86720.5|86752.8|86727.8|86740.4|86715.4|43
1631894070000|2021-09-17 15:54:30|86745.4|86720.4|86746.9|86721.9|86762.9|86724.5|86745.4|86711.4|53
1631894080000|2021-09-17 15:54:40|86746.4|86721.4|86746.8|86721.8|86747.2|86722.2|86745|86720|47
1631894090000|2021-09-17 15:54:50|86746.2|86721.2|86742.1|86717.1|86756.4|86721.4|86736.8|86705.9|47
1631894100000|2021-09-17 15:55:00|86742|86717|86743.3|86718.3|86744.2|86719.2|86742|86717|44
1631894110000|2021-09-17 15:55:10|86743.2|86718.2|86743.1|86718.1|86745.2|86720.2|86743.1|86718.1|36
1631894120000|2021-09-17 15:55:20|86743.2|86718.2|86732.2|86707.2|86743.2|86718.2|86731.8|86706.8|53
1631894130000|2021-09-17 15:55:30|86731.8|86706.8|86733.2|86708.2|86734.6|86709.6|86731.4|86706.4|30
1631894140000|2021-09-17 15:55:40|86733.1|86708.1|86733.6|86708.6|86734.1|86709.1|86731.8|86706.8|26
1631894150000|2021-09-17 15:55:50|86733.7|86708.7|86750.2|86700.2|86750.5|86708.7|86733.7|86696.4|38
1631894160000|2021-09-17 15:56:00|86749.8|86699.8|86737.2|86712.2|86751.2|86712.6|86736.8|86699.5|36
1631894170000|2021-09-17 15:56:10|86737.1|86712.1|86737.7|86712.7|86739|86714|86736.1|86711.1|26
1631894180000|2021-09-17 15:56:20|86737.6|86712.6|86734.2|86709.2|86738.5|86713.5|86732.7|86707.7|35
1631894190000|2021-09-17 15:56:30|86734.3|86709.3|86734.1|86709.1|86735.1|86710.1|86733.7|86708.7|36
1631894200000|2021-09-17 15:56:40|86734.2|86709.2|86735.3|86710.3|86735.9|86710.9|86733.6|86708.6|34
1631894210000|2021-09-17 15:56:50|86735.7|86710.7|86747.7|86697.7|86747.7|86711.1|86735.1|86696.3|21
1631894220000|2021-09-17 15:57:00|86746.7|86696.7|86734.5|86709.5|86746.7|86712.9|86731.8|86694.2|50
1631894230000|2021-09-17 15:57:10|86734.8|86709.8|86742.1|86692.1|86748.4|86711.1|86734.4|86692|40
1631894240000|2021-09-17 15:57:20|86742.3|86692.3|86729.4|86704.4|86742.3|86705.5|86728.8|86688.8|40
1631894250000|2021-09-17 15:57:30|86729.2|86704.2|86727.1|86702.1|86740.3|86704.2|86724.7|86690.3|41
1631894260000|2021-09-17 15:57:40|86728.4|86703.4|86731.9|86706.9|86734.3|86709.3|86727|86702|44
1631894270000|2021-09-17 15:57:50|86731.6|86706.6|86733.8|86708.8|86745|86712.2|86730.7|86695|43
1631894280000|2021-09-17 15:58:00|86734.6|86709.6|86738.1|86713.1|86738.1|86713.1|86733.1|86708.1|48
1631894290000|2021-09-17 15:58:10|86737.6|86712.6|86734.7|86709.7|86738|86713|86734.7|86709.7|38
1631894300000|2021-09-17 15:58:20|86734.6|86709.6|86738.7|86713.7|86746.5|86713.9|86730|86693.7|53
1631894310000|2021-09-17 15:58:30|86739.5|86714.5|86731.9|86706.9|86746.5|86715.9|86731.9|86695.9|48
1631894320000|2021-09-17 15:58:40|86731.8|86706.8|86731.4|86706.4|86731.8|86706.8|86729.3|86704.3|43
1631894330000|2021-09-17 15:58:50|86731.6|86706.6|86734.6|86709.6|86736|86711|86731.1|86706.1|35
1631894340000|2021-09-17 15:59:00|86733.3|86708.3|86733.8|86708.8|86734.7|86709.7|86732.5|86707.5|40
1631894350000|2021-09-17 15:59:10|86731.8|86706.8|86741.3|86716.3|86754.2|86718|86731.8|86703.8|55
1631894360000|2021-09-17 15:59:20|86741.4|86716.4|86739.7|86714.7|86741.6|86716.6|86734.7|86709.7|41
1631894370000|2021-09-17 15:59:30|86739.4|86714.4|86740.3|86715.3|86742|86717|86739.4|86714.4|29
1631894380000|2021-09-17 15:59:40|86740.2|86715.2|86738.7|86713.7|86753.4|86715.6|86736.1|86701.8|40
1631894390000|2021-09-17 15:59:50|86737.8|86712.8|86739.8|86714.8|86742.3|86717.3|86736.9|86711.9|58
1631894400000|2021-09-17 16:00:00|86751.9|86701.9|86749.8|86699.8|86752|86702|86749.1|86699.1|53
1631894410000|2021-09-17 16:00:10|86749.4|86699.4|86750.3|86700.3|86750.3|86700.3|86749|86699|31
1631894420000|2021-09-17 16:00:20|86750.5|86700.5|86753.1|86703.1|86753.1|86703.1|86749.8|86699.8|32
1631894430000|2021-09-17 16:00:30|86752.3|86702.3|86751.9|86701.9|86753.6|86703.6|86751.5|86701.5|44
1631894440000|2021-09-17 16:00:40|86751.8|86701.8|86753|86703|86756|86706|86751.4|86701.4|40
1631894450000|2021-09-17 16:00:50|86752.9|86702.9|86757.8|86707.8|86758|86708|86752.9|86702.9|48
1631894460000|2021-09-17 16:01:00|86759.5|86709.5|86771.3|86721.3|86771.9|86721.9|86759.5|86709.5|56
1631894470000|2021-09-17 16:01:10|86771.4|86721.4|86758.7|86708.7|86773.2|86723.2|86746.7|86699.2|50
1631894480000|2021-09-17 16:01:20|86758|86708|86749.9|86699.9|86759.4|86713.7|86738.7|86698.8|45
1631894490000|2021-09-17 16:01:30|86750.3|86700.3|86753.8|86703.8|86753.9|86703.9|86748.9|86698.9|46
1631894500000|2021-09-17 16:01:40|86754.1|86704.1|86736.5|86711.5|86754.3|86712|86735.2|86697.4|34
1631894510000|2021-09-17 16:01:50|86736.9|86711.9|86741.3|86716.3|86750.8|86717.1|86736.6|86700.8|55
1631894520000|2021-09-17 16:02:00|86741.7|86716.7|86758.8|86708.8|86760.4|86719.1|86741.6|86705.6|48
1631894530000|2021-09-17 16:02:10|86758.5|86708.5|86759|86709|86759.8|86709.8|86754.2|86704.2|56
1631894540000|2021-09-17 16:02:20|86759.2|86709.2|86755.1|86705.1|86761.4|86711.4|86753.4|86703.4|57
1631894550000|2021-09-17 16:02:30|86755.4|86705.4|86749.5|86699.5|86756.1|86706.1|86749.5|86699.5|57
1631894560000|2021-09-17 16:02:40|86749.7|86699.7|86749|86699|86749.7|86699.7|86747|86697|36
1631894570000|2021-09-17 16:02:50|86748.5|86698.5|86748.8|86698.8|86749.6|86699.6|86747.5|86697.5|40
1631894580000|2021-09-17 16:03:00|86748.9|86698.9|86747.8|86697.8|86748.9|86698.9|86745.1|86695.1|43
1631894590000|2021-09-17 16:03:10|86748.1|86698.1|86750.1|86700.1|86750.3|86700.3|86747.7|86697.7|35
1631894600000|2021-09-17 16:03:20|86749.4|86699.4|86750.8|86700.8|86750.8|86700.8|86748.6|86698.6|37
1631894610000|2021-09-17 16:03:30|86750.7|86700.7|86749.4|86699.4|86750.9|86700.9|86748.4|86698.4|37
1631894620000|2021-09-17 16:03:40|86749.3|86699.3|86748.3|86698.3|86749.4|86699.4|86746.8|86696.8|26
1631894630000|2021-09-17 16:03:50|86748.1|86698.1|86747.4|86697.4|86750.2|86700.2|86747.4|86697.4|30
1631894640000|2021-09-17 16:04:00|86747.2|86697.2|86748.5|86698.5|86749.4|86699.4|86741.1|86691.1|41
1631894650000|2021-09-17 16:04:10|86749.7|86699.7|86747|86697|86749.7|86712.9|86734.5|86696.5|33
1631894660000|2021-09-17 16:04:20|86746.7|86696.7|86747.1|86697.1|86747.4|86709.7|86732.7|86694.5|27
1631894670000|2021-09-17 16:04:30|86746.1|86696.1|86739.9|86689.9|86746.8|86696.8|86739.5|86689.5|33
1631894680000|2021-09-17 16:04:40|86739.8|86689.8|86738.7|86688.7|86740|86690|86738.6|86688.6|30
1631894690000|2021-09-17 16:04:50|86738.8|86688.8|86738.2|86688.2|86738.8|86688.8|86737.8|86687.8|22
1631894700000|2021-09-17 16:05:00|86738|86688|86725|86700|86738.5|86700.1|86725|86685.1|26
1631894710000|2021-09-17 16:05:10|86725.6|86700.6|86729.7|86704.7|86731.1|86706.1|86724.2|86699.2|40
1631894720000|2021-09-17 16:05:20|86730.2|86705.2|86740|86690|86741.9|86705.8|86729.1|86688.2|38
1631894730000|2021-09-17 16:05:30|86740.4|86690.4|86737|86687|86740.4|86690.4|86736.5|86686.5|39
1631894740000|2021-09-17 16:05:40|86737.2|86687.2|86737.2|86687.2|86737.7|86687.7|86736.9|86686.9|31
1631894750000|2021-09-17 16:05:50|86737.3|86687.3|86725|86700|86739.9|86700|86725|86687.1|33
1631894760000|2021-09-17 16:06:00|86724.9|86699.9|86725.9|86700.9|86726.3|86701.3|86724.5|86699.5|35
1631894770000|2021-09-17 16:06:10|86725.7|86700.7|86727.9|86702.9|86727.9|86702.9|86725.7|86700.7|28
1631894780000|2021-09-17 16:06:20|86730.4|86705.4|86731.5|86706.5|86731.5|86706.5|86728.9|86703.9|33
1631894790000|2021-09-17 16:06:30|86731.6|86706.6|86731.6|86706.6|86731.6|86706.6|86729.7|86704.7|28
1631894800000|2021-09-17 16:06:40|86731.4|86706.4|86734.2|86709.2|86734.8|86709.8|86730.9|86705.9|41
1631894810000|2021-09-17 16:06:50|86733.9|86708.9|86748.1|86698.1|86748.6|86708.9|86733|86695.4|32
1631894820000|2021-09-17 16:07:00|86747.9|86697.9|86747.4|86697.4|86748.4|86698.4|86746.5|86696.5|30
1631894830000|2021-09-17 16:07:10|86747.6|86697.6|86747.2|86697.2|86748.1|86698.1|86746.9|86696.9|23
1631894840000|2021-09-17 16:07:20|86747.3|86697.3|86735.9|86710.9|86748.7|86710.9|86735|86696.7|33
1631894850000|2021-09-17 16:07:30|86736.3|86711.3|86736|86711|86736.5|86711.5|86734.3|86709.3|43
1631894860000|2021-09-17 16:07:40|86735.9|86710.9|86736.7|86711.7|86737.5|86712.5|86735.9|86710.9|34
1631894870000|2021-09-17 16:07:50|86737.1|86712.1|86736.1|86711.1|86737.6|86712.6|86734.7|86709.7|28
1631894880000|2021-09-17 16:08:00|86735.8|86710.8|86736.1|86711.1|86736.6|86711.6|86735.3|86710.3|28
1631894890000|2021-09-17 16:08:10|86735.7|86710.7|86735.8|86710.8|86736.3|86711.3|86735.6|86710.6|39
1631894900000|2021-09-17 16:08:20|86734.9|86709.9|86745.5|86695.5|86745.5|86711.2|86731.2|86694.8|24
1631894910000|2021-09-17 16:08:30|86746.2|86696.2|86744|86694|86746.4|86696.4|86742.3|86692.3|27
1631894920000|2021-09-17 16:08:40|86743.6|86693.6|86743.9|86693.9|86744.6|86694.6|86743.6|86693.6|13
1631894930000|2021-09-17 16:08:50|86743.8|86693.8|86743.8|86693.8|86744|86694|86743.5|86693.5|11
1631894940000|2021-09-17 16:09:00|86744|86694|86739.9|86689.9|86744|86694|86739.4|86689.4|43
1631894950000|2021-09-17 16:09:10|86739.8|86689.8|86739.8|86689.8|86741.3|86691.3|86739.8|86689.8|15
1631894960000|2021-09-17 16:09:20|86740|86690|86738.4|86688.4|86740.3|86690.3|86737.6|86687.6|26
1631894970000|2021-09-17 16:09:30|86738.5|86688.5|86739|86689|86739.4|86689.4|86738.3|86688.3|21
1631894980000|2021-09-17 16:09:40|86739.2|86689.2|86738.7|86688.7|86739.3|86689.3|86738.7|86688.7|12
1631894990000|2021-09-17 16:09:50|86738.9|86688.9|86726.5|86701.5|86739.3|86701.5|86726.1|86688.7|9
1631895000000|2021-09-17 16:10:00|86726.8|86701.8|86726.3|86701.3|86728.4|86703.4|86725.9|86700.9|25
1631895010000|2021-09-17 16:10:10|86726.4|86701.4|86735.9|86685.9|86737.4|86701.6|86726.4|86685.1|28
1631895020000|2021-09-17 16:10:20|86736.2|86686.2|86735.7|86685.7|86736.6|86686.6|86734.9|86684.9|29
1631895030000|2021-09-17 16:10:30|86735.6|86685.6|86731.4|86681.4|86735.6|86699.2|86717.3|86676.9|44
1631895040000|2021-09-17 16:10:40|86731.1|86681.1|86712.7|86662.7|86731.2|86681.2|86712.6|86662.6|44
1631895050000|2021-09-17 16:10:50|86712.1|86662.1|86708.4|86658.4|86712.1|86662.1|86704.6|86654.6|57
1631895060000|2021-09-17 16:11:00|86708.6|86658.6|86704|86654|86708.8|86658.8|86700.8|86650.8|44
1631895070000|2021-09-17 16:11:10|86704.2|86654.2|86708|86658|86708.9|86658.9|86703.9|86653.9|46
1631895080000|2021-09-17 16:11:20|86708.5|86658.5|86706.4|86656.4|86708.9|86658.9|86706.4|86656.4|41
1631895090000|2021-09-17 16:11:30|86706.5|86656.5|86707.4|86657.4|86709.7|86659.7|86706.3|86656.3|33
1631895100000|2021-09-17 16:11:40|86707.5|86657.5|86705.6|86655.6|86707.5|86657.5|86705.6|86655.6|29
1631895110000|2021-09-17 16:11:50|86705.7|86655.7|86700.9|86650.9|86708|86658|86700.3|86650.3|35
1631895120000|2021-09-17 16:12:00|86701.5|86651.5|86700.3|86650.3|86702.5|86652.5|86700.3|86650.3|33
1631895130000|2021-09-17 16:12:10|86700.2|86650.2|86699.2|86649.2|86701.1|86651.1|86698.5|86648.5|35
1631895140000|2021-09-17 16:12:20|86699.1|86649.1|86700.5|86650.5|86702|86652|86697.3|86647.3|32
1631895150000|2021-09-17 16:12:30|86700.8|86650.8|86699.7|86649.7|86701.1|86651.1|86698.2|86648.2|40
1631895160000|2021-09-17 16:12:40|86699.9|86649.9|86702.9|86652.9|86703|86653|86698.4|86648.4|34
1631895170000|2021-09-17 16:12:50|86703|86653|86700.6|86650.6|86703.5|86653.5|86699.9|86649.9|30
1631895180000|2021-09-17 16:13:00|86701.2|86651.2|86700.9|86650.9|86701.6|86651.6|86699.6|86649.6|26
1631895190000|2021-09-17 16:13:10|86701|86651|86703.1|86653.1|86703.9|86653.9|86701|86651|29
1631895200000|2021-09-17 16:13:20|86702.2|86652.2|86698.2|86648.2|86702.9|86652.9|86698.1|86648.1|23
1631895210000|2021-09-17 16:13:30|86698.1|86648.1|86697.6|86647.6|86699.1|86649.1|86697.2|86647.2|30
1631895220000|2021-09-17 16:13:40|86697.4|86647.4|86697.7|86647.7|86698.1|86648.1|86697.4|86647.4|17
1631895230000|2021-09-17 16:13:50|86697.8|86647.8|86698.2|86648.2|86698.2|86648.2|86697.3|86647.3|19
1631895240000|2021-09-17 16:14:00|86697.8|86647.8|86696|86646|86697.9|86647.9|86694.4|86644.4|23
1631895250000|2021-09-17 16:14:10|86696.2|86646.2|86694.1|86644.1|86696.7|86646.7|86691.3|86641.3|48
1631895260000|2021-09-17 16:14:20|86694.3|86644.3|86695.7|86645.7|86696.9|86646.9|86694.1|86644.1|29
1631895270000|2021-09-17 16:14:30|86695.8|86645.8|86698.5|86648.5|86698.5|86648.5|86695.1|86645.1|33
1631895280000|2021-09-17 16:14:40|86699.1|86649.1|86699.8|86649.8|86700.3|86650.3|86698.5|86648.5|31
1631895290000|2021-09-17 16:14:50|86700|86650|86700.6|86650.6|86700.9|86650.9|86699.3|86649.3|31
1631895300000|2021-09-17 16:15:00|86701.2|86651.2|86702.6|86652.6|86703.8|86653.8|86700.5|86650.5|38
1631895310000|2021-09-17 16:15:10|86703.2|86653.2|86703.5|86653.5|86703.9|86653.9|86702.9|86652.9|20
1631895320000|2021-09-17 16:15:20|86703|86653|86700|86650|86703.2|86653.2|86698.7|86648.7|28
1631895330000|2021-09-17 16:15:30|86699.6|86649.6|86700.6|86650.6|86700.6|86650.6|86699.6|86649.6|28
1631895340000|2021-09-17 16:15:40|86700.7|86650.7|86699.9|86649.9|86700.7|86650.7|86699.3|86649.3|21
1631895350000|2021-09-17 16:15:50|86700|86650|86700.9|86650.9|86701.2|86651.2|86699.3|86649.3|35
1631895360000|2021-09-17 16:16:00|86700.8|86650.8|86701.3|86651.3|86701.6|86651.6|86699.3|86649.3|39
1631895370000|2021-09-17 16:16:10|86701.4|86651.4|86688.9|86663.9|86702.4|86664.3|86688.3|86651.3|34
1631895380000|2021-09-17 16:16:20|86689.1|86664.1|86691.7|86666.7|86691.8|86666.8|86688.8|86663.8|26
1631895390000|2021-09-17 16:16:30|86691.2|86666.2|86707.3|86657.3|86708.3|86666.2|86690.6|86651.3|48
1631895400000|2021-09-17 16:16:40|86707|86657|86708.5|86658.5|86708.5|86658.5|86706.3|86656.3|30
1631895410000|2021-09-17 16:16:50|86709.6|86659.6|86711.4|86661.4|86713.7|86663.7|86709.2|86659.2|42
1631895420000|2021-09-17 16:17:00|86711.9|86661.9|86709.8|86659.8|86711.9|86661.9|86709.6|86659.6|20
1631895430000|2021-09-17 16:17:10|86710.1|86660.1|86700.3|86675.3|86713.3|86675.8|86700.2|86659.6|26
1631895440000|2021-09-17 16:17:20|86700.2|86675.2|86706.1|86656.1|86710.5|86675.8|86697.1|86655.6|38
1631895450000|2021-09-17 16:17:30|86706.8|86656.8|86705.9|86655.9|86707.8|86657.8|86704.8|86654.8|27
1631895460000|2021-09-17 16:17:40|86705.8|86655.8|86705.4|86655.4|86706.4|86656.4|86703.7|86653.7|28
1631895470000|2021-09-17 16:17:50|86705.2|86655.2|86715.3|86665.3|86720.4|86670.4|86704.4|86654.4|49
1631895480000|2021-09-17 16:18:00|86717.4|86667.4|86715.6|86665.6|86717.5|86667.5|86713.5|86663.5|41
1631895490000|2021-09-17 16:18:10|86715.5|86665.5|86715.9|86665.9|86716.6|86666.6|86714.8|86664.8|32
1631895500000|2021-09-17 16:18:20|86715.4|86665.4|86716.1|86666.1|86716.8|86666.8|86715.3|86665.3|26
1631895510000|2021-09-17 16:18:30|86716|86666|86715.5|86665.5|86717|86667|86714.8|86664.8|20
1631895520000|2021-09-17 16:18:40|86715.6|86665.6|86701.4|86676.4|86716.4|86676.4|86701|86663.8|24
1631895530000|2021-09-17 16:18:50|86701.1|86676.1|86702|86677|86703.9|86678.9|86700.3|86675.3|34
1631895540000|2021-09-17 16:19:00|86702.5|86677.5|86718.8|86668.8|86719.3|86680|86702.4|86665|37
1631895550000|2021-09-17 16:19:10|86718.7|86668.7|86718.4|86668.4|86719|86669|86718.1|86668.1|17
1631895560000|2021-09-17 16:19:20|86718.6|86668.6|86713.7|86663.7|86719.9|86669.9|86712|86662|24
1631895570000|2021-09-17 16:19:30|86713.8|86663.8|86712.7|86662.7|86714.6|86676.9|86700.3|86661.3|31
1631895580000|2021-09-17 16:19:40|86713|86663|86703.3|86678.3|86717|86681.6|86703.3|86662.8|32
1631895590000|2021-09-17 16:19:50|86716.3|86666.3|86718.9|86668.9|86720.4|86670.4|86716.3|86666.3|27
1631895600000|2021-09-17 16:20:00|86719.1|86669.1|86717.8|86667.8|86719.2|86669.2|86716.9|86666.9|33
1631895610000|2021-09-17 16:20:10|86718|86668|86719.4|86669.4|86719.7|86669.7|86717.9|86667.9|17
1631895620000|2021-09-17 16:20:20|86719.5|86669.5|86719.8|86669.8|86719.9|86669.9|86718.7|86668.7|25
1631895630000|2021-09-17 16:20:30|86719.6|86669.6|86719.9|86669.9|86719.9|86669.9|86719.2|86669.2|14
1631895640000|2021-09-17 16:20:40|86719.5|86669.5|86719.9|86669.9|86720|86670|86719.5|86669.5|12
1631895650000|2021-09-17 16:20:50|86719.6|86669.6|86717.8|86667.8|86720.1|86670.1|86716.5|86666.5|21
1631895660000|2021-09-17 16:21:00|86718.4|86668.4|86710.1|86685.1|86722.3|86686.6|86710.1|86666.4|38
1631895670000|2021-09-17 16:21:10|86710.8|86685.8|86711|86686|86711.2|86686.2|86708.9|86683.9|26
1631895680000|2021-09-17 16:21:20|86711.1|86686.1|86711.9|86686.9|86712.2|86687.2|86710.2|86685.2|22
1631895690000|2021-09-17 16:21:30|86712|86687|86710.1|86685.1|86712|86687|86710.1|86685.1|18
1631895700000|2021-09-17 16:21:40|86710.2|86685.2|86710.2|86685.2|86724.2|86687.5|86708|86670.3|39
1631895710000|2021-09-17 16:21:50|86710.3|86685.3|86711.3|86686.3|86712|86687|86708.5|86683.5|32
1631895720000|2021-09-17 16:22:00|86711.2|86686.2|86722.7|86672.7|86723.7|86686.4|86711.2|86672.7|12
1631895730000|2021-09-17 16:22:10|86722.6|86672.6|86710.2|86685.2|86723.4|86685.2|86709.1|86671.1|31
1631895740000|2021-09-17 16:22:20|86710.1|86685.1|86709|86684|86710.2|86685.2|86707.7|86682.7|29
1631895750000|2021-09-17 16:22:30|86707.7|86682.7|86704.6|86679.6|86716.1|86683|86704|86665.7|31
1631895760000|2021-09-17 16:22:40|86704|86679|86717.3|86667.3|86717.8|86679|86704|86666.2|25
1631895770000|2021-09-17 16:22:50|86715.5|86665.5|86716.1|86666.1|86717.1|86667.1|86714.6|86664.6|41
1631895780000|2021-09-17 16:23:00|86716|86666|86699.1|86674.1|86716.9|86674.1|86699.1|86661.7|31
1631895790000|2021-09-17 16:23:10|86699.5|86674.5|86711.3|86661.3|86712.8|86676.1|86699.5|86661.3|34
1631895800000|2021-09-17 16:23:20|86711|86661|86708.1|86658.1|86711.8|86672.9|86696.6|86658.1|36
1631895810000|2021-09-17 16:23:30|86708.3|86658.3|86692.7|86667.7|86708.3|86667.9|86691.6|86654.5|24
1631895820000|2021-09-17 16:23:40|86692.6|86667.6|86700.9|86650.9|86701.6|86668.3|86692.5|86648.6|20
1631895830000|2021-09-17 16:23:50|86701.8|86651.8|86700.4|86650.4|86702.9|86652.9|86699.5|86649.5|36
1631895840000|2021-09-17 16:24:00|86700.1|86650.1|86701.7|86651.7|86702.1|86652.1|86700.1|86650.1|25
1631895850000|2021-09-17 16:24:10|86701.5|86651.5|86702.4|86652.4|86703.4|86653.4|86701.5|86651.5|25
1631895860000|2021-09-17 16:24:20|86702.3|86652.3|86702.8|86652.8|86703.5|86653.5|86699.9|86649.9|34
1631895870000|2021-09-17 16:24:30|86702.2|86652.2|86703.5|86653.5|86703.9|86653.9|86702.2|86652.2|24
1631895880000|2021-09-17 16:24:40|86702.2|86652.2|86700.3|86650.3|86702.6|86652.6|86699|86649|35
1631895890000|2021-09-17 16:24:50|86700.6|86650.6|86701.4|86651.4|86701.4|86651.4|86699.3|86649.3|22
1631895900000|2021-09-17 16:25:00|86701.6|86651.6|86677.6|86652.6|86702.1|86652.6|86677.6|86646|26
1631895910000|2021-09-17 16:25:10|86686.2|86636.2|86687.6|86637.6|86687.7|86637.7|86683.4|86633.4|48
1631895920000|2021-09-17 16:25:20|86686.8|86636.8|86682.2|86632.2|86687.7|86637.7|86681.5|86631.5|47
1631895930000|2021-09-17 16:25:30|86682.7|86632.7|86685.1|86635.1|86686.7|86636.7|86682|86632|38
1631895940000|2021-09-17 16:25:40|86685|86635|86689.4|86639.4|86689.8|86639.8|86684.1|86634.1|34
1631895950000|2021-09-17 16:25:50|86689.9|86639.9|86685.8|86635.8|86690|86640|86685.6|86635.6|28
1631895960000|2021-09-17 16:26:00|86686|86636|86688.5|86638.5|86689|86639|86686|86636|29
1631895970000|2021-09-17 16:26:10|86687|86637|86689.2|86639.2|86689.5|86639.5|86687|86637|27
1631895980000|2021-09-17 16:26:20|86689.4|86639.4|86690.9|86640.9|86691|86641|86689.4|86639.4|18
1631895990000|2021-09-17 16:26:30|86690.8|86640.8|86689.5|86639.5|86691.1|86641.1|86689.2|86639.2|25
1631896000000|2021-09-17 16:26:40|86689.6|86639.6|86689.6|86639.6|86690.1|86640.1|86687.4|86637.4|32
1631896010000|2021-09-17 16:26:50|86689.9|86639.9|86689.8|86639.8|86690.5|86650.4|86675.3|86639.4|29
1631896020000|2021-09-17 16:27:00|86689.3|86639.3|86689.6|86639.6|86690.6|86640.6|86689.2|86639.2|22
1631896030000|2021-09-17 16:27:10|86689.8|86639.8|86688.6|86638.6|86690.6|86640.6|86687.6|86637.6|29
1631896040000|2021-09-17 16:27:20|86687.9|86637.9|86692.2|86642.2|86692.2|86642.2|86687.9|86637.9|28
1631896050000|2021-09-17 16:27:30|86691.9|86641.9|86687.8|86637.8|86692.8|86642.8|86687.7|86637.7|28
1631896060000|2021-09-17 16:27:40|86687.9|86637.9|86691.2|86641.2|86692.2|86642.2|86686.1|86636.1|45
1631896070000|2021-09-17 16:27:50|86691.4|86641.4|86690|86640|86691.9|86641.9|86689.3|86639.3|42
1631896080000|2021-09-17 16:28:00|86690.1|86640.1|86682.5|86657.5|86695.8|86658.1|86682.3|86640.1|41
1631896090000|2021-09-17 16:28:10|86681.9|86656.9|86696.1|86646.1|86696.1|86657.8|86681.9|86644.9|27
1631896100000|2021-09-17 16:28:20|86695.9|86645.9|86695.8|86645.8|86696.6|86646.6|86695.3|86645.3|31
1631896110000|2021-09-17 16:28:30|86695.6|86645.6|86709.5|86659.5|86709.5|86659.5|86695.5|86645.5|39
1631896120000|2021-09-17 16:28:40|86709.8|86659.8|86710.6|86660.6|86710.6|86660.6|86708.6|86658.6|42
1631896130000|2021-09-17 16:28:50|86710.5|86660.5|86709.6|86659.6|86710.5|86660.5|86709.2|86659.2|21
1631896140000|2021-09-17 16:29:00|86709.7|86659.7|86708.4|86658.4|86709.9|86659.9|86706.8|86656.8|22
1631896150000|2021-09-17 16:29:10|86708.1|86658.1|86710.8|86660.8|86711.4|86661.4|86708.1|86658.1|29
1631896160000|2021-09-17 16:29:20|86710.7|86660.7|86710|86660|86710.7|86660.7|86706.7|86656.7|35
1631896170000|2021-09-17 16:29:30|86710.5|86660.5|86714.8|86664.8|86715.2|86665.2|86709.9|86659.9|39
1631896180000|2021-09-17 16:29:40|86715.3|86665.3|86710.2|86660.2|86715.3|86665.3|86709.7|86659.7|42
1631896190000|2021-09-17 16:29:50|86710|86660|86710.8|86660.8|86710.9|86660.9|86708.2|86658.2|34
1631896200000|2021-09-17 16:30:00|86710.9|86660.9|86714.1|86664.1|86717|86667|86710.2|86660.2|47
1631896210000|2021-09-17 16:30:10|86713.2|86663.2|86710.4|86660.4|86713.2|86663.2|86710.2|86660.2|26
1631896220000|2021-09-17 16:30:20|86710.3|86660.3|86710.8|86660.8|86711.6|86661.6|86710.3|86660.3|29
1631896230000|2021-09-17 16:30:30|86710.7|86660.7|86704.2|86654.2|86710.7|86660.7|86703.8|86653.8|45
1631896240000|2021-09-17 16:30:40|86704.3|86654.3|86704.5|86654.5|86705|86655|86703.5|86653.5|27
1631896250000|2021-09-17 16:30:50|86704.7|86654.7|86703.8|86653.8|86706.1|86656.1|86703.1|86653.1|31
1631896260000|2021-09-17 16:31:00|86703.6|86653.6|86702.4|86652.4|86704.2|86654.2|86701.8|86651.8|26
1631896270000|2021-09-17 16:31:10|86702.2|86652.2|86700.1|86650.1|86704.2|86654.2|86700.1|86650.1|23
1631896280000|2021-09-17 16:31:20|86700.6|86650.6|86705|86655|86705|86655|86699.9|86649.9|28
1631896290000|2021-09-17 16:31:30|86704.5|86654.5|86705.8|86655.8|86706.1|86656.1|86704.5|86654.5|29
1631896300000|2021-09-17 16:31:40|86705.9|86655.9|86701.6|86651.6|86705.9|86655.9|86701.2|86651.2|26
1631896310000|2021-09-17 16:31:50|86701.9|86651.9|86702.1|86652.1|86702.1|86652.1|86701.2|86651.2|20
1631896320000|2021-09-17 16:32:00|86702|86652|86702|86652|86702.2|86652.2|86701.6|86651.6|15
1631896330000|2021-09-17 16:32:10|86701.6|86651.6|86699.6|86649.6|86702|86652|86698.1|86648.1|36
1631896340000|2021-09-17 16:32:20|86699.7|86649.7|86699.3|86649.3|86700.4|86650.4|86698.4|86648.4|30
1631896350000|2021-09-17 16:32:30|86699.8|86649.8|86693.2|86643.2|86699.9|86649.9|86693|86643|31
1631896360000|2021-09-17 16:32:40|86693.9|86643.9|86694.1|86644.1|86694.2|86644.2|86692.8|86642.8|26
1631896370000|2021-09-17 16:32:50|86694|86644|86693.4|86643.4|86694|86644|86693|86643|24
1631896380000|2021-09-17 16:33:00|86693.5|86643.5|86694.6|86644.6|86695.9|86645.9|86693.2|86643.2|24
1631896390000|2021-09-17 16:33:10|86694.4|86644.4|86692.6|86642.6|86694.7|86644.7|86691.1|86641.1|25
1631896400000|2021-09-17 16:33:20|86692.3|86642.3|86694.4|86644.4|86694.7|86644.7|86689.6|86639.6|40
1631896410000|2021-09-17 16:33:30|86694.3|86644.3|86695.7|86645.7|86697|86647|86694.3|86644.3|27
1631896420000|2021-09-17 16:33:40|86695.6|86645.6|86694.6|86644.6|86695.6|86645.6|86693.8|86643.8|18
1631896430000|2021-09-17 16:33:50|86694.4|86644.4|86693.4|86643.4|86694.4|86644.4|86693.1|86643.1|17
1631896440000|2021-09-17 16:34:00|86693.2|86643.2|86693.1|86643.1|86693.7|86643.7|86692.9|86642.9|25
1631896450000|2021-09-17 16:34:10|86693.3|86643.3|86692.6|86642.6|86693.3|86643.3|86691.5|86641.5|24
1631896460000|2021-09-17 16:34:20|86692.5|86642.5|86691.5|86641.5|86693.6|86643.6|86691.5|86641.5|34
1631896470000|2021-09-17 16:34:30|86691.6|86641.6|86693|86643|86693.6|86643.6|86691.6|86641.6|30
1631896480000|2021-09-17 16:34:40|86693.1|86643.1|86694.3|86644.3|86695.5|86645.5|86692.9|86642.9|27
1631896490000|2021-09-17 16:34:50|86694.4|86644.4|86693.9|86643.9|86694.8|86644.8|86693.7|86643.7|18
1631896500000|2021-09-17 16:35:00|86694.1|86644.1|86696.5|86646.5|86696.9|86646.9|86694|86644|23
1631896510000|2021-09-17 16:35:10|86696.4|86646.4|86694|86644|86696.8|86646.8|86694|86644|19
1631896520000|2021-09-17 16:35:20|86693.8|86643.8|86692.6|86642.6|86694.2|86644.2|86692.5|86642.5|31
1631896530000|2021-09-17 16:35:30|86692.5|86642.5|86691.1|86641.1|86693.6|86643.6|86690.9|86640.9|23
1631896540000|2021-09-17 16:35:40|86691.3|86641.3|86691.4|86641.4|86692.5|86642.5|86690.8|86640.8|15
1631896550000|2021-09-17 16:35:50|86691.3|86641.3|86690.8|86640.8|86691.4|86641.4|86690.4|86640.4|17
1631896560000|2021-09-17 16:36:00|86690.9|86640.9|86689.8|86639.8|86691.5|86641.5|86688.8|86638.8|25
1631896570000|2021-09-17 16:36:10|86690.2|86640.2|86689.3|86639.3|86690.6|86640.6|86688.1|86638.1|27
1631896580000|2021-09-17 16:36:20|86689.6|86639.6|86689.6|86639.6|86690.5|86640.5|86688.1|86638.1|25
1631896590000|2021-09-17 16:36:30|86690.8|86640.8|86690.4|86640.4|86694.4|86644.4|86690.4|86640.4|35
1631896600000|2021-09-17 16:36:40|86690.6|86640.6|86681.9|86631.9|86692.2|86642.2|86681.9|86631.9|17
1631896610000|2021-09-17 16:36:50|86681.4|86631.4|86687.3|86637.3|86688.8|86638.8|86680.7|86630.7|42
1631896620000|2021-09-17 16:37:00|86686.9|86636.9|86685.6|86635.6|86687.7|86637.7|86685.2|86635.2|36
1631896630000|2021-09-17 16:37:10|86685.3|86635.3|86688.7|86638.7|86690.1|86640.1|86685|86635|39
1631896640000|2021-09-17 16:37:20|86689.2|86639.2|86689|86639|86689.9|86639.9|86686.1|86636.1|54
1631896650000|2021-09-17 16:37:30|86688.9|86638.9|86696.6|86646.6|86699.5|86649.5|86688.9|86638.9|40
1631896660000|2021-09-17 16:37:40|86696.5|86646.5|86696.3|86646.3|86697|86647|86696.1|86646.1|24
1631896670000|2021-09-17 16:37:50|86696.6|86646.6|86696.7|86646.7|86698.3|86648.3|86695.5|86645.5|38
1631896680000|2021-09-17 16:38:00|86696.6|86646.6|86696|86646|86696.9|86646.9|86695.7|86645.7|27
1631896690000|2021-09-17 16:38:10|86695.9|86645.9|86695.9|86645.9|86696.5|86646.5|86695.6|86645.6|24
1631896700000|2021-09-17 16:38:20|86695.8|86645.8|86695.9|86645.9|86697.1|86647.1|86695.5|86645.5|26
1631896710000|2021-09-17 16:38:30|86695.7|86645.7|86697.3|86647.3|86697.3|86647.3|86695.7|86645.7|27
1631896720000|2021-09-17 16:38:40|86697.4|86647.4|86701.4|86651.4|86701.4|86651.4|86697|86647|29
1631896730000|2021-09-17 16:38:50|86701|86651|86701.4|86651.4|86701.6|86651.6|86700.9|86650.9|20
1631896740000|2021-09-17 16:39:00|86701.6|86651.6|86702.5|86652.5|86703.3|86653.3|86701|86651|25
1631896750000|2021-09-17 16:39:10|86702.7|86652.7|86702.7|86652.7|86703|86653|86702.7|86652.7|12
1631896760000|2021-09-17 16:39:20|86702.8|86652.8|86702.5|86652.5|86702.8|86652.8|86701.8|86651.8|19
1631896770000|2021-09-17 16:39:30|86704.3|86654.3|86704.2|86654.2|86706.5|86656.5|86703.6|86653.6|35
1631896780000|2021-09-17 16:39:40|86704.8|86654.8|86706|86656|86706|86656|86704.8|86654.8|19
1631896790000|2021-09-17 16:39:50|86706.7|86656.7|86704.9|86654.9|86706.8|86656.8|86703.4|86653.4|38
1631896800000|2021-09-17 16:40:00|86705.5|86655.5|86710.6|86660.6|86710.8|86660.8|86705.5|86655.5|30
1631896810000|2021-09-17 16:40:10|86710.8|86660.8|86714.2|86664.2|86714.4|86664.4|86710.7|86660.7|41
1631896820000|2021-09-17 16:40:20|86714.4|86664.4|86711.9|86661.9|86714.4|86664.4|86711.8|86661.8|30
1631896830000|2021-09-17 16:40:30|86712.3|86662.3|86711.7|86661.7|86712.6|86662.6|86710.5|86660.5|30
1631896840000|2021-09-17 16:40:40|86711.6|86661.6|86711.1|86661.1|86712.1|86662.1|86710.7|86660.7|28
1631896850000|2021-09-17 16:40:50|86711|86661|86710.8|86660.8|86711.7|86661.7|86710.4|86660.4|21
1631896860000|2021-09-17 16:41:00|86711.7|86661.7|86711.2|86661.2|86711.7|86661.7|86710.5|86660.5|25
1631896870000|2021-09-17 16:41:10|86710.9|86660.9|86711.3|86661.3|86711.3|86661.3|86709.9|86659.9|21
1631896880000|2021-09-17 16:41:20|86710.7|86660.7|86708.9|86658.9|86710.8|86660.8|86707|86657|25
1631896890000|2021-09-17 16:41:30|86709|86659|86711.6|86661.6|86711.7|86661.7|86708.6|86658.6|21
1631896900000|2021-09-17 16:41:40|86711.3|86661.3|86715.7|86665.7|86715.9|86665.9|86711.1|86661.1|28
1631896910000|2021-09-17 16:41:50|86716.3|86666.3|86716|86666|86719|86669|86714|86664|47
1631896920000|2021-09-17 16:42:00|86715.9|86665.9|86717.3|86667.3|86718.1|86668.1|86715.6|86665.6|37
1631896930000|2021-09-17 16:42:10|86717|86667|86716.3|86666.3|86717|86667|86715.7|86665.7|28
1631896940000|2021-09-17 16:42:20|86717.1|86667.1|86716.7|86666.7|86717.5|86667.5|86716.4|86666.4|25
1631896950000|2021-09-17 16:42:30|86716.6|86666.6|86717|86667|86717.2|86680.3|86703.7|86664.1|29
1631896960000|2021-09-17 16:42:40|86717.5|86667.5|86716|86666|86717.5|86667.5|86714.9|86664.9|33
1631896970000|2021-09-17 16:42:50|86716.1|86666.1|86719.4|86669.4|86720.1|86670.1|86716.1|86666.1|39
1631896980000|2021-09-17 16:43:00|86719.6|86669.6|86719.1|86669.1|86719.9|86669.9|86718.9|86668.9|30
1631896990000|2021-09-17 16:43:10|86719.3|86669.3|86720.6|86670.6|86721.8|86684.1|86708|86668.7|33
1631897000000|2021-09-17 16:43:20|86720.9|86670.9|86722.1|86672.1|86723|86673|86720.9|86670.9|43
1631897010000|2021-09-17 16:43:30|86722.3|86672.3|86723|86673|86723|86673|86721.7|86671.7|17
1631897020000|2021-09-17 16:43:40|86723.1|86673.1|86722|86672|86723.4|86673.4|86721.4|86671.4|31
1631897030000|2021-09-17 16:43:50|86721.9|86671.9|86722.4|86672.4|86722.8|86672.8|86721.8|86671.8|28
1631897040000|2021-09-17 16:44:00|86722.2|86672.2|86721.7|86671.7|86722.7|86672.7|86721.4|86671.4|33
1631897050000|2021-09-17 16:44:10|86721.6|86671.6|86721.8|86671.8|86722.1|86672.1|86720.7|86670.7|22
1631897060000|2021-09-17 16:44:20|86722.3|86672.3|86721.6|86671.6|86722.6|86672.6|86720.6|86670.6|25
1631897070000|2021-09-17 16:44:30|86721.4|86671.4|86725.6|86675.6|86726.1|86676.1|86721.2|86671.2|34
1631897080000|2021-09-17 16:44:40|86725.3|86675.3|86728.8|86678.8|86729.1|86679.1|86724.4|86674.4|45
1631897090000|2021-09-17 16:44:50|86729.1|86679.1|86726.9|86676.9|86730|86680|86726.8|86676.8|24
1631897100000|2021-09-17 16:45:00|86726.7|86676.7|86726.7|86676.7|86726.8|86676.8|86725.1|86675.1|25
1631897110000|2021-09-17 16:45:10|86727|86677|86713.2|86688.2|86727|86688.2|86712|86674.7|33
1631897120000|2021-09-17 16:45:20|86713.5|86688.5|86723.2|86673.2|86725.8|86688.5|86713|86672.5|30
1631897130000|2021-09-17 16:45:30|86723.7|86673.7|86721.7|86671.7|86724.2|86674.2|86721.5|86671.5|26
1631897140000|2021-09-17 16:45:40|86722.1|86672.1|86717|86667|86722.9|86672.9|86717|86667|40
1631897150000|2021-09-17 16:45:50|86717.4|86667.4|86716.8|86666.8|86719.9|86669.9|86715.1|86665.1|39
1631897160000|2021-09-17 16:46:00|86716.9|86666.9|86716.8|86666.8|86717.2|86667.2|86716.4|86666.4|30
1631897170000|2021-09-17 16:46:10|86716.9|86666.9|86718.4|86668.4|86718.4|86668.4|86716.7|86666.7|24
1631897180000|2021-09-17 16:46:20|86718.2|86668.2|86719.7|86669.7|86719.7|86669.7|86717.8|86667.8|26
1631897190000|2021-09-17 16:46:30|86719.8|86669.8|86718.5|86668.5|86719.8|86669.8|86717.3|86667.3|40
1631897200000|2021-09-17 16:46:40|86718.8|86668.8|86720.5|86670.5|86720.6|86670.6|86716.7|86666.7|46
1631897210000|2021-09-17 16:46:50|86720.4|86670.4|86725.9|86675.9|86726.1|86676.1|86720.4|86670.4|45
1631897220000|2021-09-17 16:47:00|86725.8|86675.8|86724.3|86674.3|86725.8|86675.8|86724|86674|34
1631897230000|2021-09-17 16:47:10|86724|86674|86724.7|86674.7|86725.2|86675.2|86723.9|86673.9|18
1631897240000|2021-09-17 16:47:20|86724|86674|86722.7|86672.7|86724.8|86674.8|86720.8|86670.8|30
1631897250000|2021-09-17 16:47:30|86722.8|86672.8|86723.4|86673.4|86723.4|86673.4|86722|86672|29
1631897260000|2021-09-17 16:47:40|86723.5|86673.5|86723.1|86673.1|86723.5|86673.5|86722.6|86672.6|24
1631897270000|2021-09-17 16:47:50|86722.8|86672.8|86722.8|86672.8|86723|86673|86721.8|86671.8|18
1631897280000|2021-09-17 16:48:00|86723.1|86673.1|86723|86673|86724.1|86674.1|86722.3|86672.3|16
1631897290000|2021-09-17 16:48:10|86722.6|86672.6|86721.9|86671.9|86725.1|86675.1|86721.9|86671.9|34
1631897300000|2021-09-17 16:48:20|86721.7|86671.7|86724.9|86674.9|86726.3|86676.3|86721.7|86671.7|34
1631897310000|2021-09-17 16:48:30|86724.4|86674.4|86726|86676|86726.8|86676.8|86724.4|86674.4|31
1631897320000|2021-09-17 16:48:40|86726.2|86676.2|86724.9|86674.9|86726.5|86676.5|86724.8|86674.8|28
1631897330000|2021-09-17 16:48:50|86725|86675|86727.7|86677.7|86727.9|86677.9|86724.5|86674.5|23
1631897340000|2021-09-17 16:49:00|86727.6|86677.6|86724.5|86674.5|86727.6|86677.6|86723.4|86673.4|38
1631897350000|2021-09-17 16:49:10|86724.4|86674.4|86727.7|86677.7|86728.7|86678.7|86724.4|86674.4|41
1631897360000|2021-09-17 16:49:20|86726.6|86676.6|86727.6|86677.6|86727.8|86677.8|86726.5|86676.5|30
1631897370000|2021-09-17 16:49:30|86727.8|86677.8|86728.1|86678.1|86728.3|86678.3|86727.3|86677.3|32
1631897380000|2021-09-17 16:49:40|86728.2|86678.2|86725.9|86675.9|86728.4|86678.4|86725.9|86675.9|24
1631897390000|2021-09-17 16:49:50|86726|86676|86726.1|86676.1|86726.5|86676.5|86724.7|86674.7|37
1631897400000|2021-09-17 16:50:00|86726.2|86676.2|86726.3|86676.3|86726.4|86676.4|86725.3|86675.3|33
1631897410000|2021-09-17 16:50:10|86725.9|86675.9|86722.8|86672.8|86726.5|86687.3|86710.3|86671.8|31
1631897420000|2021-09-17 16:50:20|86722.9|86672.9|86725.6|86675.6|86726.9|86676.9|86722.9|86672.9|25
1631897430000|2021-09-17 16:50:30|86725|86675|86720.7|86670.7|86725|86675|86720.7|86670.7|46
1631897440000|2021-09-17 16:50:40|86720.9|86670.9|86722.2|86672.2|86722.2|86672.2|86720.7|86670.7|24
1631897450000|2021-09-17 16:50:50|86722.4|86672.4|86721|86671|86722.6|86672.6|86720.6|86670.6|23
1631897460000|2021-09-17 16:51:00|86720.9|86670.9|86724|86674|86724.2|86674.2|86720.7|86670.7|32
1631897470000|2021-09-17 16:51:10|86724.2|86674.2|86725.6|86675.6|86726.5|86676.5|86723.7|86673.7|26
1631897480000|2021-09-17 16:51:20|86725.2|86675.2|86723.5|86673.5|86726|86676|86722.4|86672.4|40
1631897490000|2021-09-17 16:51:30|86723.6|86673.6|86723.6|86673.6|86724.3|86674.3|86723.1|86673.1|20
1631897500000|2021-09-17 16:51:40|86723.4|86673.4|86724|86674|86724.4|86674.4|86723.3|86673.3|20
1631897510000|2021-09-17 16:51:50|86724.4|86674.4|86723.5|86673.5|86724.4|86674.4|86723.1|86673.1|17
1631897520000|2021-09-17 16:52:00|86723.6|86673.6|86723.8|86673.8|86723.8|86673.8|86722.8|86672.8|22
1631897530000|2021-09-17 16:52:10|86723.9|86673.9|86726.3|86676.3|86726.8|86676.8|86723.8|86673.8|37
1631897540000|2021-09-17 16:52:20|86725.8|86675.8|86726.8|86676.8|86727.2|86677.2|86725.7|86675.7|26
1631897550000|2021-09-17 16:52:30|86726.3|86676.3|86726.9|86676.9|86729.8|86679.8|86725.5|86675.5|33
1631897560000|2021-09-17 16:52:40|86727.1|86677.1|86726.9|86676.9|86728.3|86678.3|86725.1|86675.1|28
1631897570000|2021-09-17 16:52:50|86727.2|86677.2|86727.6|86677.6|86728|86678|86726|86676|21
1631897580000|2021-09-17 16:53:00|86727.7|86677.7|86730.4|86680.4|86730.5|86680.5|86727|86677|39
1631897590000|2021-09-17 16:53:10|86730.1|86680.1|86731.7|86681.7|86731.7|86681.7|86730.1|86680.1|24
1631897600000|2021-09-17 16:53:20|86731.3|86681.3|86734.7|86684.7|86734.8|86684.8|86731.1|86681.1|34
1631897610000|2021-09-17 16:53:30|86734.8|86684.8|86734.1|86684.1|86734.8|86684.8|86733.8|86683.8|33
1631897620000|2021-09-17 16:53:40|86734.3|86684.3|86730.2|86680.2|86734.9|86684.9|86730.2|86680.2|23
1631897630000|2021-09-17 16:53:50|86730|86680|86735.6|86685.6|86735.6|86685.6|86730|86680|46
1631897640000|2021-09-17 16:54:00|86735.9|86685.9|86732.9|86682.9|86736.1|86686.1|86732.6|86682.6|41
1631897650000|2021-09-17 16:54:10|86733.6|86683.6|86734.3|86684.3|86735|86685|86733|86683|38
1631897660000|2021-09-17 16:54:20|86734.1|86684.1|86741.4|86691.4|86741.4|86691.4|86733.7|86683.7|33
1631897670000|2021-09-17 16:54:30|86740.9|86690.9|86743.2|86693.2|86746.4|86696.4|86740.9|86690.9|47
1631897680000|2021-09-17 16:54:40|86742.5|86692.5|86744.8|86694.8|86746.7|86696.7|86742.5|86692.5|38
1631897690000|2021-09-17 16:54:50|86745.6|86695.6|86744.5|86694.5|86745.6|86695.6|86743.7|86693.7|28
1631897700000|2021-09-17 16:55:00|86744.6|86694.6|86747.4|86697.4|86747.4|86697.4|86743.1|86693.1|29
1631897710000|2021-09-17 16:55:10|86746.9|86696.9|86746.8|86696.8|86749.8|86699.8|86746.6|86696.6|39
1631897720000|2021-09-17 16:55:20|86746.4|86696.4|86742.9|86692.9|86748.5|86698.5|86741.1|86691.1|48
1631897730000|2021-09-17 16:55:30|86742.7|86692.7|86744.7|86694.7|86745.1|86695.1|86742.5|86692.5|29
1631897740000|2021-09-17 16:55:40|86743.2|86693.2|86742.7|86692.7|86743.2|86693.2|86741.6|86691.6|31
1631897750000|2021-09-17 16:55:50|86742.6|86692.6|86746.4|86696.4|86746.4|86696.4|86742.6|86692.6|35
1631897760000|2021-09-17 16:56:00|86746.3|86696.3|86746.3|86696.3|86746.9|86696.9|86745.7|86695.7|18
1631897770000|2021-09-17 16:56:10|86746.2|86696.2|86747.9|86697.9|86750|86700|86744.8|86694.8|43
1631897780000|2021-09-17 16:56:20|86748.4|86698.4|86751.2|86701.2|86752.6|86702.6|86747.4|86697.4|43
1631897790000|2021-09-17 16:56:30|86751.1|86701.1|86748.9|86698.9|86752.5|86702.5|86748.4|86698.4|32
1631897800000|2021-09-17 16:56:40|86749.2|86699.2|86748.1|86698.1|86749.4|86699.4|86747.5|86697.5|34
1631897810000|2021-09-17 16:56:50|86748|86698|86747.7|86697.7|86748.8|86698.8|86747.7|86697.7|17
1631897820000|2021-09-17 16:57:00|86747.9|86697.9|86744.1|86694.1|86748.1|86698.1|86743.8|86693.8|32
1631897830000|2021-09-17 16:57:10|86744.9|86694.9|86748.1|86698.1|86748.4|86698.4|86744.8|86694.8|27
1631897840000|2021-09-17 16:57:20|86747.7|86697.7|86761.1|86711.1|86761.5|86711.5|86747.3|86697.3|41
1631897850000|2021-09-17 16:57:30|86760.6|86710.6|86762.3|86712.3|86764.4|86714.4|86759.7|86709.7|36
1631897860000|2021-09-17 16:57:40|86764.1|86714.1|86763.9|86713.9|86765.4|86715.4|86759.5|86709.5|49
1631897870000|2021-09-17 16:57:50|86763.4|86713.4|86770.6|86720.6|86772.2|86722.2|86762.8|86712.8|46
1631897880000|2021-09-17 16:58:00|86772|86722|86771.9|86721.9|86774.6|86724.6|86770.8|86720.8|44
1631897890000|2021-09-17 16:58:10|86771.2|86721.2|86762.5|86712.5|86771.7|86721.7|86762.4|86712.4|52
1631897900000|2021-09-17 16:58:20|86762.4|86712.4|86757.8|86707.8|86767.4|86717.4|86757.5|86707.5|58
1631897910000|2021-09-17 16:58:30|86758.6|86708.6|86763.6|86713.6|86763.9|86713.9|86758.2|86708.2|43
1631897920000|2021-09-17 16:58:40|86764|86714|86763.1|86713.1|86764|86714|86762.7|86712.7|23
1631897930000|2021-09-17 16:58:50|86763.2|86713.2|86759.6|86709.6|86763.4|86713.4|86757.4|86707.4|44
1631897940000|2021-09-17 16:59:00|86759.1|86709.1|86760.6|86710.6|86762.1|86712.1|86758|86708|45
1631897950000|2021-09-17 16:59:10|86760.3|86710.3|86762.6|86712.6|86764.2|86714.2|86760.2|86710.2|41
1631897960000|2021-09-17 16:59:20|86762.4|86712.4|86761|86711|86762.7|86712.7|86760.7|86710.7|35
1631897970000|2021-09-17 16:59:30|86761.2|86711.2|86788.6|86738.6|86789.1|86739.1|86761.2|86711.2|64
1631897980000|2021-09-17 16:59:40|86787.9|86737.9|86788.1|86738.1|86792.1|86742.1|86787|86737|54
1631897990000|2021-09-17 16:59:50|86788.2|86738.2|86787.6|86737.6|86790|86740|86787.4|86737.4|43
1631898000000|2021-09-17 17:00:00|86787.4|86737.4|86787.7|86737.7|86789.1|86739.1|86786.3|86736.3|60
1631898010000|2021-09-17 17:00:10|86787.2|86737.2|86792.8|86742.8|86793|86743|86787.2|86737.2|53
1631898020000|2021-09-17 17:00:20|86793.3|86743.3|86794.9|86744.9|86795.3|86745.3|86793.1|86743.1|44
1631898030000|2021-09-17 17:00:30|86795|86745|86795.2|86745.2|86795.6|86745.6|86793.9|86743.9|39
1631898040000|2021-09-17 17:00:40|86795|86745|86792.3|86742.3|86795.7|86745.7|86791.9|86741.9|49
1631898050000|2021-09-17 17:00:50|86792|86742|86795.2|86745.2|86795.4|86745.4|86792|86742|40
1631898060000|2021-09-17 17:01:00|86795.6|86745.6|86793.4|86743.4|86795.6|86745.6|86792.5|86742.5|39
1631898070000|2021-09-17 17:01:10|86792.7|86742.7|86793.1|86743.1|86795.5|86745.5|86792.6|86742.6|25
1631898080000|2021-09-17 17:01:20|86793.3|86743.3|86794.1|86744.1|86795.9|86745.9|86793.1|86743.1|36
1631898090000|2021-09-17 17:01:30|86793.8|86743.8|86797.6|86747.6|86798.5|86748.5|86793.8|86743.8|27
1631898100000|2021-09-17 17:01:40|86798.5|86748.5|86811.9|86761.9|86812.3|86762.3|86797.9|86747.9|38
1631898110000|2021-09-17 17:01:50|86812.4|86762.4|86811.1|86761.1|86812.6|86762.6|86807.2|86757.2|47
1631898120000|2021-09-17 17:02:00|86811.2|86761.2|86802.6|86752.6|86811.6|86761.6|86801.8|86751.8|35
1631898130000|2021-09-17 17:02:10|86802.5|86752.5|86799.7|86749.7|86803.3|86753.3|86799.1|86749.1|35
1631898140000|2021-09-17 17:02:20|86799.4|86749.4|86798.5|86748.5|86805.7|86755.7|86798.5|86748.5|35
1631898150000|2021-09-17 17:02:30|86797.3|86747.3|86795.1|86745.1|86797.3|86747.3|86792.8|86742.8|41
1631898160000|2021-09-17 17:02:40|86795.3|86745.3|86794.2|86744.2|86797.1|86747.1|86793.8|86743.8|35
1631898170000|2021-09-17 17:02:50|86794.6|86744.6|86777.6|86727.6|86796.5|86746.5|86771.9|86721.9|72
1631898180000|2021-09-17 17:03:00|86778.5|86728.5|86773|86723|86778.5|86728.5|86772.7|86722.7|30
1631898190000|2021-09-17 17:03:10|86772.9|86722.9|86771.2|86721.2|86775.1|86725.1|86770.9|86720.9|45
1631898200000|2021-09-17 17:03:20|86770.7|86720.7|86770.7|86720.7|86771.8|86721.8|86770.3|86720.3|22
1631898210000|2021-09-17 17:03:30|86770.6|86720.6|86772.5|86722.5|86773|86723|86770.6|86720.6|27
1631898220000|2021-09-17 17:03:40|86772.2|86722.2|86777.4|86727.4|86777.5|86727.5|86771|86721|27
1631898230000|2021-09-17 17:03:50|86778.1|86728.1|86782.2|86732.2|86782.8|86732.8|86777.7|86727.7|44
1631898240000|2021-09-17 17:04:00|86782.1|86732.1|86782.5|86732.5|86783.4|86733.4|86780.3|86730.3|62
1631898250000|2021-09-17 17:04:10|86782.4|86732.4|86782.5|86732.5|86783.2|86733.2|86780.3|86730.3|47
1631898260000|2021-09-17 17:04:20|86782.2|86732.2|86780.6|86730.6|86782.2|86732.2|86780.6|86730.6|36
1631898270000|2021-09-17 17:04:30|86780.5|86730.5|86782.7|86732.7|86783.6|86733.6|86780|86730|32
1631898280000|2021-09-17 17:04:40|86781.5|86731.5|86780.1|86730.1|86783.9|86733.9|86779.8|86729.8|62
1631898290000|2021-09-17 17:04:50|86779.8|86729.8|86780.3|86730.3|86781.2|86731.2|86779.7|86729.7|29
1631898300000|2021-09-17 17:05:00|86779.8|86729.8|86780.8|86730.8|86781.7|86731.7|86779.8|86729.8|29
1631898310000|2021-09-17 17:05:10|86780.7|86730.7|86769.2|86744.2|86782.6|86744.6|86768.2|86730.2|37
1631898320000|2021-09-17 17:05:20|86769.1|86744.1|86768.5|86743.5|86769.8|86744.8|86767.9|86742.9|32
1631898330000|2021-09-17 17:05:30|86768.8|86743.8|86780.3|86730.3|86781.6|86745.3|86768.1|86730.2|41
1631898340000|2021-09-17 17:05:40|86780.7|86730.7|86767.8|86742.8|86780.7|86742.9|86766.8|86728.7|38
1631898350000|2021-09-17 17:05:50|86766.7|86741.7|86768.2|86743.2|86769|86744|86766.3|86741.3|60
1631898360000|2021-09-17 17:06:00|86767.9|86742.9|86779.5|86729.5|86780.8|86743|86767.6|86728.6|37
1631898370000|2021-09-17 17:06:10|86779.2|86729.2|86779|86729|86780.1|86730.1|86778.6|86728.6|37
1631898380000|2021-09-17 17:06:20|86779.1|86729.1|86779.5|86729.5|86779.8|86729.8|86779|86729|26
1631898390000|2021-09-17 17:06:30|86779.4|86729.4|86778.5|86728.5|86779.9|86729.9|86778.3|86728.3|25
1631898400000|2021-09-17 17:06:40|86778.4|86728.4|86778.8|86728.8|86779.5|86729.5|86778.3|86728.3|28
1631898410000|2021-09-17 17:06:50|86779|86729|86767.1|86742.1|86783.8|86743.3|86763.5|86728.5|59
1631898420000|2021-09-17 17:07:00|86767.2|86742.2|86767.3|86742.3|86769.2|86744.2|86766.1|86741.1|29
1631898430000|2021-09-17 17:07:10|86767.6|86742.6|86779.1|86729.1|86780.5|86743|86766.4|86728.1|48
1631898440000|2021-09-17 17:07:20|86779|86729|86774.4|86724.4|86779.2|86729.2|86774.4|86724.4|54
1631898450000|2021-09-17 17:07:30|86774.9|86724.9|86776.9|86726.9|86776.9|86726.9|86774.8|86724.8|34
1631898460000|2021-09-17 17:07:40|86776.1|86726.1|86779.8|86729.8|86782.2|86732.2|86775.8|86725.8|41
1631898470000|2021-09-17 17:07:50|86779.4|86729.4|86778|86728|86781|86731|86777.4|86727.4|33
1631898480000|2021-09-17 17:08:00|86778.1|86728.1|86779.1|86729.1|86779.2|86729.2|86777.5|86727.5|29
1631898490000|2021-09-17 17:08:10|86778.4|86728.4|86779.1|86729.1|86779.8|86729.8|86778.4|86728.4|21
1631898500000|2021-09-17 17:08:20|86779.2|86729.2|86778.3|86728.3|86780.1|86730.1|86778.3|86728.3|13
1631898510000|2021-09-17 17:08:30|86779.8|86729.8|86783|86733|86784.3|86734.3|86779.8|86729.8|37
1631898520000|2021-09-17 17:08:40|86783.9|86733.9|86783.5|86733.5|86784.9|86734.9|86783.4|86733.4|23
1631898530000|2021-09-17 17:08:50|86783.6|86733.6|86784.5|86734.5|86784.7|86734.7|86783.4|86733.4|25
1631898540000|2021-09-17 17:09:00|86783.5|86733.5|86785.9|86735.9|86788.6|86738.6|86783.4|86733.4|40
1631898550000|2021-09-17 17:09:10|86786.4|86736.4|86786.5|86736.5|86787.4|86737.4|86785.7|86735.7|18
1631898560000|2021-09-17 17:09:20|86786.4|86736.4|86787.2|86737.2|86787.7|86737.7|86785.6|86735.6|29
1631898570000|2021-09-17 17:09:30|86787.3|86737.3|86791.5|86741.5|86792.5|86742.5|86787.3|86737.3|43
1631898580000|2021-09-17 17:09:40|86791.2|86741.2|86786.2|86736.2|86791.5|86741.5|86783.4|86733.4|29
1631898590000|2021-09-17 17:09:50|86787.1|86737.1|86784.1|86734.1|86788.5|86738.5|86784.1|86734.1|33
1631898600000|2021-09-17 17:10:00|86784.2|86734.2|86782.1|86732.1|86785.3|86735.3|86780.6|86730.6|52
1631898610000|2021-09-17 17:10:10|86782.3|86732.3|86783.3|86733.3|86783.9|86733.9|86782.1|86732.1|26
1631898620000|2021-09-17 17:10:20|86783.5|86733.5|86782.5|86732.5|86783.7|86733.7|86781.7|86731.7|32
1631898630000|2021-09-17 17:10:30|86782.6|86732.6|86781.4|86731.4|86783|86733|86780.3|86730.3|39
1631898640000|2021-09-17 17:10:40|86781|86731|86781.3|86731.3|86782.2|86732.2|86780.4|86730.4|35
1631898650000|2021-09-17 17:10:50|86780.8|86730.8|86782|86732|86782.9|86732.9|86780.1|86730.1|32
1631898660000|2021-09-17 17:11:00|86781.9|86731.9|86780.3|86730.3|86782.1|86732.1|86779.8|86729.8|56
1631898670000|2021-09-17 17:11:10|86779.1|86729.1|86781.6|86731.6|86781.6|86731.6|86778.4|86728.4|20
1631898680000|2021-09-17 17:11:20|86780.1|86730.1|86775.8|86725.8|86780.9|86730.9|86775.7|86725.7|32
1631898690000|2021-09-17 17:11:30|86776.6|86726.6|86765.5|86740.5|86779.2|86741.7|86763.5|86724.7|31
1631898700000|2021-09-17 17:11:40|86778.5|86728.5|86779.2|86729.2|86779.7|86729.7|86777.1|86727.1|30
1631898710000|2021-09-17 17:11:50|86779.4|86729.4|86780.1|86730.1|86780.6|86730.6|86778.6|86728.6|23
1631898720000|2021-09-17 17:12:00|86780.4|86730.4|86780.6|86730.6|86781.5|86731.5|86779.1|86729.1|24
1631898730000|2021-09-17 17:12:10|86780.7|86730.7|86780.7|86730.7|86781.3|86731.3|86780|86730|16
1631898740000|2021-09-17 17:12:20|86780.8|86730.8|86780.9|86730.9|86781.6|86731.6|86779.8|86729.8|23
1631898750000|2021-09-17 17:12:30|86781.5|86731.5|86779|86729|86781.5|86743.2|86768.2|86729|27
1631898760000|2021-09-17 17:12:40|86779.4|86729.4|86780|86730|86780.4|86730.4|86778|86728|30
1631898770000|2021-09-17 17:12:50|86779.7|86729.7|86781.4|86731.4|86782|86732|86779|86729|21
1631898780000|2021-09-17 17:13:00|86781.5|86731.5|86778.7|86728.7|86784.6|86734.6|86777.8|86727.8|55
1631898790000|2021-09-17 17:13:10|86779.2|86729.2|86779.9|86729.9|86781.1|86731.1|86778.1|86728.1|29
1631898800000|2021-09-17 17:13:20|86779.8|86729.8|86778.9|86728.9|86780.6|86730.6|86778.8|86728.8|34
1631898810000|2021-09-17 17:13:30|86778.6|86728.6|86777.8|86727.8|86779.8|86729.8|86777.2|86727.2|27
1631898820000|2021-09-17 17:13:40|86777.7|86727.7|86777.3|86727.3|86778.6|86728.6|86774.4|86724.4|45
1631898830000|2021-09-17 17:13:50|86776.2|86726.2|86778.2|86728.2|86779|86729|86776.2|86726.2|52
1631898840000|2021-09-17 17:14:00|86778.1|86728.1|86776.3|86726.3|86779.1|86729.1|86776.3|86726.3|48
1631898850000|2021-09-17 17:14:10|86776.7|86726.7|86776.3|86726.3|86777.7|86727.7|86774.3|86724.3|31
1631898860000|2021-09-17 17:14:20|86777.8|86727.8|86776.8|86726.8|86779.1|86729.1|86776.5|86726.5|41
1631898870000|2021-09-17 17:14:30|86777.4|86727.4|86780.4|86730.4|86781.3|86731.3|86776.6|86726.6|48
1631898880000|2021-09-17 17:14:40|86780|86730|86779.8|86729.8|86780.6|86730.6|86779.1|86729.1|32
1631898890000|2021-09-17 17:14:50|86779.3|86729.3|86776.8|86726.8|86779.4|86729.4|86776.4|86726.4|35
1631898900000|2021-09-17 17:15:00|86776.4|86726.4|86777.4|86727.4|86778.2|86728.2|86776|86726|35
1631898910000|2021-09-17 17:15:10|86777.9|86727.9|86777.2|86727.2|86777.9|86727.9|86776.4|86726.4|19
1631898920000|2021-09-17 17:15:20|86776.8|86726.8|86776.5|86726.5|86778.1|86739.2|86762.8|86724.3|38
1631898930000|2021-09-17 17:15:30|86776.2|86726.2|86774.1|86724.1|86777.2|86727.2|86774.1|86724.1|49
1631898940000|2021-09-17 17:15:40|86775.5|86725.5|86774.7|86724.7|86777.3|86727.3|86774|86724|44
1631898950000|2021-09-17 17:15:50|86774.5|86724.5|86774.5|86724.5|86775.7|86725.7|86774.5|86724.5|22
1631898960000|2021-09-17 17:16:00|86774.2|86724.2|86774.9|86724.9|86775.2|86725.2|86774.1|86724.1|25
1631898970000|2021-09-17 17:16:10|86775|86725|86774.1|86724.1|86775.4|86725.4|86773.8|86723.8|27
1631898980000|2021-09-17 17:16:20|86773.1|86723.1|86775.7|86725.7|86776.8|86726.8|86773|86723|47
1631898990000|2021-09-17 17:16:30|86775.5|86725.5|86776.3|86726.3|86777.7|86727.7|86775.5|86725.5|19
1631899000000|2021-09-17 17:16:40|86777.2|86727.2|86776.6|86726.6|86777.4|86727.4|86774|86724|35
1631899010000|2021-09-17 17:16:50|86775.9|86725.9|86774.9|86724.9|86777|86727|86774.8|86724.8|43
1631899020000|2021-09-17 17:17:00|86775.4|86725.4|86775.1|86725.1|86775.7|86725.7|86773.5|86723.5|47
1631899030000|2021-09-17 17:17:10|86775.4|86725.4|86776.4|86726.4|86776.4|86726.4|86774.7|86724.7|47
1631899040000|2021-09-17 17:17:20|86776.5|86726.5|86774.2|86724.2|86776.5|86726.5|86773.9|86723.9|39
1631899050000|2021-09-17 17:17:30|86773.5|86723.5|86774.8|86724.8|86774.8|86724.8|86773.4|86723.4|24
1631899060000|2021-09-17 17:17:40|86773.9|86723.9|86775.3|86725.3|86777.6|86727.6|86773.8|86723.8|47
1631899070000|2021-09-17 17:17:50|86774.3|86724.3|86775.8|86725.8|86775.8|86725.8|86773.9|86723.9|9
1631899080000|2021-09-17 17:18:00|86774.8|86724.8|86777.2|86727.2|86778.1|86728.1|86774.5|86724.5|34
1631899090000|2021-09-17 17:18:10|86777.5|86727.5|86776.1|86726.1|86778.1|86728.1|86774.9|86724.9|46
1631899100000|2021-09-17 17:18:20|86775.9|86725.9|86775.1|86725.1|86776|86726|86774.5|86724.5|27
1631899110000|2021-09-17 17:18:30|86774.5|86724.5|86774.9|86724.9|86775.5|86725.5|86774.1|86724.1|16
1631899120000|2021-09-17 17:18:40|86774.8|86724.8|86775.2|86725.2|86775.2|86725.2|86774.6|86724.6|9
1631899130000|2021-09-17 17:18:50|86775.3|86725.3|86774.7|86724.7|86777.1|86727.1|86774.3|86724.3|23
1631899140000|2021-09-17 17:19:00|86774.6|86724.6|86777.7|86727.7|86778.4|86728.4|86774.2|86724.2|38
1631899150000|2021-09-17 17:19:10|86777.3|86727.3|86777.5|86727.5|86778.4|86728.4|86776.4|86726.4|28
1631899160000|2021-09-17 17:19:20|86777.1|86727.1|86777.2|86727.2|86777.7|86727.7|86775.9|86725.9|21
1631899170000|2021-09-17 17:19:30|86777.5|86727.5|86782|86732|86783.5|86733.5|86776.9|86726.9|34
1631899180000|2021-09-17 17:19:40|86781.8|86731.8|86780.6|86730.6|86782.5|86732.5|86779.3|86729.3|44
1631899190000|2021-09-17 17:19:50|86780.1|86730.1|86781.5|86731.5|86781.5|86731.5|86779.4|86729.4|24
1631899200000|2021-09-17 17:20:00|86781.4|86731.4|86780.6|86730.6|86782.1|86732.1|86780.6|86730.6|31
1631899210000|2021-09-17 17:20:10|86780.4|86730.4|86779.8|86729.8|86782.5|86732.5|86779.8|86729.8|35
1631899220000|2021-09-17 17:20:20|86780.1|86730.1|86778.3|86728.3|86780.9|86730.9|86778.3|86728.3|22
1631899230000|2021-09-17 17:20:30|86778.4|86728.4|86779|86729|86779.6|86729.6|86778|86728|21
1631899240000|2021-09-17 17:20:40|86777.9|86727.9|86776.1|86726.1|86778.6|86728.6|86775.8|86725.8|31
1631899250000|2021-09-17 17:20:50|86776.8|86726.8|86777.2|86727.2|86779|86729|86776|86726|27
1631899260000|2021-09-17 17:21:00|86777.4|86727.4|86776.7|86726.7|86777.4|86727.4|86776|86726|21
1631899270000|2021-09-17 17:21:10|86776.1|86726.1|86779.4|86729.4|86779.4|86729.4|86776.1|86726.1|20
1631899280000|2021-09-17 17:21:20|86779.1|86729.1|86779.4|86729.4|86780.9|86730.9|86777.6|86727.6|35
1631899290000|2021-09-17 17:21:30|86778.8|86728.8|86780|86730|86780|86730|86778.5|86728.5|16
1631899300000|2021-09-17 17:21:40|86779.6|86729.6|86780.5|86730.5|86780.5|86730.5|86778.7|86728.7|17
1631899310000|2021-09-17 17:21:50|86780.3|86730.3|86780.7|86730.7|86780.9|86730.9|86779.4|86729.4|16
1631899320000|2021-09-17 17:22:00|86780.9|86730.9|86783.9|86733.9|86784.3|86734.3|86780.9|86730.9|29
1631899330000|2021-09-17 17:22:10|86783.4|86733.4|86783.4|86733.4|86784.5|86734.5|86782.9|86732.9|20
1631899340000|2021-09-17 17:22:20|86782.9|86732.9|86783.5|86733.5|86783.7|86733.7|86782.5|86732.5|25
1631899350000|2021-09-17 17:22:30|86783.4|86733.4|86783.1|86733.1|86783.7|86733.7|86782.9|86732.9|7
1631899360000|2021-09-17 17:22:40|86783|86733|86784.3|86734.3|86784.3|86734.3|86782.8|86732.8|17
1631899370000|2021-09-17 17:22:50|86782.8|86732.8|86782.5|86732.5|86783.6|86733.6|86782.5|86732.5|12
1631899380000|2021-09-17 17:23:00|86782.9|86732.9|86783.4|86733.4|86783.4|86733.4|86782.4|86732.4|17
1631899390000|2021-09-17 17:23:10|86783.2|86733.2|86782.8|86732.8|86783.4|86733.4|86781.8|86731.8|20
1631899400000|2021-09-17 17:23:20|86783.1|86733.1|86784.9|86734.9|86785.5|86735.5|86782.5|86732.5|20
1631899410000|2021-09-17 17:23:30|86785.3|86735.3|86786.8|86736.8|86786.8|86736.8|86784.8|86734.8|27
1631899420000|2021-09-17 17:23:40|86786.1|86736.1|86786.3|86736.3|86787.2|86737.2|86786|86736|17
1631899430000|2021-09-17 17:23:50|86786.5|86736.5|86788.3|86738.3|86789.1|86739.1|86785.9|86735.9|31
1631899440000|2021-09-17 17:24:00|86788.4|86738.4|86788.4|86738.4|86789.7|86739.7|86788|86738|17
1631899450000|2021-09-17 17:24:10|86788.7|86738.7|86789.5|86739.5|86790.2|86740.2|86788.7|86738.7|18
1631899460000|2021-09-17 17:24:20|86788.7|86738.7|86789.2|86739.2|86789.9|86739.9|86788.2|86738.2|20
1631899470000|2021-09-17 17:24:30|86789.3|86739.3|86788.7|86738.7|86789.5|86739.5|86788.7|86738.7|16
1631899480000|2021-09-17 17:24:40|86789.3|86739.3|86788.3|86738.3|86789.7|86739.7|86788.1|86738.1|21
1631899490000|2021-09-17 17:24:50|86788.5|86738.5|86789.1|86739.1|86789.1|86739.1|86787.7|86737.7|17
1631899500000|2021-09-17 17:25:00|86788.6|86738.6|86790.9|86740.9|86791.5|86741.5|86788.4|86738.4|28
1631899510000|2021-09-17 17:25:10|86790.5|86740.5|86792.1|86742.1|86792.3|86742.3|86790.2|86740.2|23
1631899520000|2021-09-17 17:25:20|86792|86742|86792|86742|86792.4|86742.4|86791.4|86741.4|16
1631899530000|2021-09-17 17:25:30|86791.7|86741.7|86791.7|86741.7|86794.6|86744.6|86791|86741|31
1631899540000|2021-09-17 17:25:40|86791.9|86741.9|86792.8|86742.8|86792.8|86742.8|86791.6|86741.6|27
1631899550000|2021-09-17 17:25:50|86792.7|86742.7|86789|86739|86793|86743|86787.3|86737.3|39
1631899560000|2021-09-17 17:26:00|86788.9|86738.9|86784.6|86734.6|86788.9|86738.9|86782.9|86732.9|35
1631899570000|2021-09-17 17:26:10|86784.2|86734.2|86785.3|86735.3|86785.5|86735.5|86784|86734|15
1631899580000|2021-09-17 17:26:20|86785.5|86735.5|86784|86734|86785.6|86735.6|86784|86734|11
1631899590000|2021-09-17 17:26:30|86784.2|86734.2|86782.8|86732.8|86784.4|86734.4|86781.4|86731.4|31
1631899600000|2021-09-17 17:26:40|86782.6|86732.6|86780.5|86730.5|86782.7|86732.7|86778.4|86728.4|35
1631899610000|2021-09-17 17:26:50|86780.3|86730.3|86781|86731|86781.7|86731.7|86778.3|86728.3|39
1631899620000|2021-09-17 17:27:00|86781.3|86731.3|86780.5|86730.5|86781.9|86731.9|86780.3|86730.3|29
1631899630000|2021-09-17 17:27:10|86780|86730|86779.7|86729.7|86781.7|86731.7|86779.7|86729.7|25
1631899640000|2021-09-17 17:27:20|86779.6|86729.6|86780.5|86730.5|86780.7|86730.7|86776|86726|33
1631899650000|2021-09-17 17:27:30|86780.1|86730.1|86776.7|86726.7|86780.5|86730.5|86776.1|86726.1|29
1631899660000|2021-09-17 17:27:40|86776.5|86726.5|86778|86728|86778.8|86728.8|86775.8|86725.8|42
1631899670000|2021-09-17 17:27:50|86777.6|86727.6|86777.8|86727.8|86777.8|86727.8|86773.6|86723.6|40
1631899680000|2021-09-17 17:28:00|86777.9|86727.9|86780.3|86730.3|86782.3|86732.3|86777.3|86727.3|46
1631899690000|2021-09-17 17:28:10|86780.4|86730.4|86782.7|86732.7|86783.7|86733.7|86779.6|86729.6|25
1631899700000|2021-09-17 17:28:20|86783.2|86733.2|86784.3|86734.3|86784.4|86734.4|86782|86732|37
1631899710000|2021-09-17 17:28:30|86784.5|86734.5|86779.2|86729.2|86784.5|86734.5|86776.7|86726.7|28
1631899720000|2021-09-17 17:28:40|86778.5|86728.5|86778.3|86728.3|86779.8|86729.8|86777|86727|22
1631899730000|2021-09-17 17:28:50|86776.9|86726.9|86778.5|86728.5|86780.2|86730.2|86776.2|86726.2|27
1631899740000|2021-09-17 17:29:00|86779|86729|86778.4|86728.4|86779.6|86729.6|86777.2|86727.2|36
1631899750000|2021-09-17 17:29:10|86778.6|86728.6|86777.3|86727.3|86778.9|86728.9|86777.3|86727.3|20
1631899760000|2021-09-17 17:29:20|86778|86728|86774.5|86724.5|86778.7|86728.7|86773.9|86723.9|35
1631899770000|2021-09-17 17:29:30|86774.9|86724.9|86776.3|86726.3|86776.7|86726.7|86774.3|86724.3|46
1631899780000|2021-09-17 17:29:40|86776.2|86726.2|86774.4|86724.4|86776.2|86726.2|86774|86724|23
1631899790000|2021-09-17 17:29:50|86774.3|86724.3|86774.7|86724.7|86775.5|86725.5|86773.2|86723.2|26
1631899800000|2021-09-17 17:30:00|86774.8|86724.8|86775.9|86725.9|86776.1|86726.1|86774.1|86724.1|29
1631899810000|2021-09-17 17:30:10|86775.8|86725.8|86779.2|86729.2|86780.6|86730.6|86774.9|86724.9|36
1631899820000|2021-09-17 17:30:20|86779.5|86729.5|86779.5|86729.5|86780.6|86730.6|86779.1|86729.1|21
1631899830000|2021-09-17 17:30:30|86778.6|86728.6|86780.1|86730.1|86780.4|86730.4|86777.3|86727.3|22
1631899840000|2021-09-17 17:30:40|86780|86730|86777.6|86727.6|86780.3|86730.3|86777.6|86727.6|25
1631899850000|2021-09-17 17:30:50|86777.5|86727.5|86778|86728|86778.4|86728.4|86777.5|86727.5|10
1631899860000|2021-09-17 17:31:00|86778.1|86728.1|86776.2|86726.2|86779.7|86729.7|86775.9|86725.9|39
1631899870000|2021-09-17 17:31:10|86776.4|86726.4|86777.6|86727.6|86777.6|86727.6|86775.9|86725.9|16
1631899880000|2021-09-17 17:31:20|86777.5|86727.5|86776.1|86726.1|86779.1|86729.1|86776.1|86726.1|28
1631899890000|2021-09-17 17:31:30|86776.3|86726.3|86779.3|86729.3|86779.3|86729.3|86773.8|86723.8|41
1631899900000|2021-09-17 17:31:40|86779.6|86729.6|86750.6|86700.6|86779.6|86733|86750.5|86700.5|61
1631899910000|2021-09-17 17:31:50|86750.7|86700.7|86739.1|86689.1|86751.5|86701.5|86739.1|86689.1|46
1631899920000|2021-09-17 17:32:00|86738.7|86688.7|86731.7|86681.7|86740|86690|86727.9|86677.9|59
1631899930000|2021-09-17 17:32:10|86731.2|86681.2|86736|86686|86736.6|86686.6|86730.1|86680.1|50
1631899940000|2021-09-17 17:32:20|86737.5|86687.5|86746|86696|86746.1|86696.1|86737.1|86687.1|50
1631899950000|2021-09-17 17:32:30|86745.6|86695.6|86748.6|86698.6|86749.2|86699.2|86745.6|86695.6|36
1631899960000|2021-09-17 17:32:40|86748.9|86698.9|86750.9|86700.9|86751.7|86701.7|86748.1|86698.1|28
1631899970000|2021-09-17 17:32:50|86750.4|86700.4|86750.6|86700.6|86751.2|86701.2|86750.3|86700.3|26
1631899980000|2021-09-17 17:33:00|86750.8|86700.8|86751.5|86701.5|86751.5|86701.5|86750.6|86700.6|20
1631899990000|2021-09-17 17:33:10|86751.7|86701.7|86753|86703|86753.4|86703.4|86749.2|86699.2|35
1631900000000|2021-09-17 17:33:20|86753.7|86703.7|86755.1|86705.1|86756.5|86706.5|86753|86703|30
1631900010000|2021-09-17 17:33:30|86755.5|86705.5|86749.9|86699.9|86758.9|86708.9|86749.6|86699.6|51
1631900020000|2021-09-17 17:33:40|86750.1|86700.1|86752.7|86702.7|86755.5|86705.5|86749.9|86699.9|39
1631900030000|2021-09-17 17:33:50|86753.1|86703.1|86751.7|86701.7|86753.1|86703.1|86746.6|86696.6|30
1631900040000|2021-09-17 17:34:00|86751.5|86701.5|86754|86704|86755.2|86705.2|86751|86701|37
1631900050000|2021-09-17 17:34:10|86752.9|86702.9|86757.5|86707.5|86758.7|86708.7|86752.9|86702.9|34
1631900060000|2021-09-17 17:34:20|86757.9|86707.9|86760.1|86710.1|86760.6|86710.6|86757.6|86707.6|22
1631900070000|2021-09-17 17:34:30|86759.9|86709.9|86759.2|86709.2|86760.2|86710.2|86758.7|86708.7|14
1631900080000|2021-09-17 17:34:40|86759.8|86709.8|86754.8|86704.8|86760.4|86710.4|86753.7|86703.7|34
1631900090000|2021-09-17 17:34:50|86753.7|86703.7|86751.5|86701.5|86754.2|86704.2|86751.5|86701.5|28
1631900100000|2021-09-17 17:35:00|86753.6|86703.6|86747.9|86697.9|86753.6|86703.6|86747.9|86697.9|29
1631900110000|2021-09-17 17:35:10|86747.7|86697.7|86750.7|86700.7|86753.1|86703.1|86747.7|86697.7|28
1631900120000|2021-09-17 17:35:20|86751|86701|86749.6|86699.6|86752.2|86702.2|86749.6|86699.6|22
1631900130000|2021-09-17 17:35:30|86749.3|86699.3|86748.2|86698.2|86750.7|86700.7|86746.8|86696.8|37
1631900140000|2021-09-17 17:35:40|86748.1|86698.1|86743.9|86693.9|86749.3|86699.3|86742.3|86692.3|35
1631900150000|2021-09-17 17:35:50|86744.5|86694.5|86740.1|86690.1|86744.5|86694.5|86733.9|86683.9|28
1631900160000|2021-09-17 17:36:00|86739.6|86689.6|86743.1|86693.1|86744.6|86694.6|86739.5|86689.5|45
1631900170000|2021-09-17 17:36:10|86742.9|86692.9|86745.8|86695.8|86746.8|86696.8|86742.9|86692.9|34
1631900180000|2021-09-17 17:36:20|86746.4|86696.4|86746.9|86696.9|86747.2|86697.2|86746.3|86696.3|21
1631900190000|2021-09-17 17:36:30|86747|86697|86747.7|86697.7|86748.1|86698.1|86746.8|86696.8|24
1631900200000|2021-09-17 17:36:40|86747.3|86697.3|86749.9|86699.9|86750.2|86700.2|86747.3|86697.3|24
1631900210000|2021-09-17 17:36:50|86750.4|86700.4|86748.9|86698.9|86750.4|86700.4|86748.6|86698.6|25
1631900220000|2021-09-17 17:37:00|86749.4|86699.4|86750.3|86700.3|86751|86701|86748.9|86698.9|27
1631900230000|2021-09-17 17:37:10|86750.6|86700.6|86750.3|86700.3|86750.9|86700.9|86749.6|86699.6|16
1631900240000|2021-09-17 17:37:20|86750.1|86700.1|86750.7|86700.7|86752.3|86702.3|86749.7|86699.7|27
1631900250000|2021-09-17 17:37:30|86750.1|86700.1|86749.5|86699.5|86750.7|86700.7|86749|86699|22
1631900260000|2021-09-17 17:37:40|86748.9|86698.9|86747.6|86697.6|86750.5|86700.5|86747.2|86697.2|25
1631900270000|2021-09-17 17:37:50|86748|86698|86747.8|86697.8|86748.3|86698.3|86746.9|86696.9|23
1631900280000|2021-09-17 17:38:00|86748.1|86698.1|86751.2|86701.2|86752.4|86702.4|86748.1|86698.1|40
1631900290000|2021-09-17 17:38:10|86750.9|86700.9|86750.7|86700.7|86751.4|86701.4|86749.7|86699.7|17
1631900300000|2021-09-17 17:38:20|86750.2|86700.2|86751.9|86701.9|86753.1|86703.1|86750.2|86700.2|26
1631900310000|2021-09-17 17:38:30|86751.8|86701.8|86750.2|86700.2|86751.8|86701.8|86749.7|86699.7|22
1631900320000|2021-09-17 17:38:40|86750.1|86700.1|86751.6|86701.6|86753.5|86715.7|86740.7|86699.6|23
1631900330000|2021-09-17 17:38:50|86751.8|86701.8|86752.9|86702.9|86754.3|86716.1|86740.3|86701.8|26
1631900340000|2021-09-17 17:39:00|86753|86703|86761.9|86711.9|86761.9|86711.9|86752.8|86702.8|25
1631900350000|2021-09-17 17:39:10|86761.3|86711.3|86760.4|86710.4|86762.6|86712.6|86760|86710|22
1631900360000|2021-09-17 17:39:20|86759.8|86709.8|86762.7|86712.7|86762.7|86712.7|86759.3|86709.3|25
1631900370000|2021-09-17 17:39:30|86762.2|86712.2|86761.6|86711.6|86762.4|86712.4|86760.9|86710.9|20
1631900380000|2021-09-17 17:39:40|86761.8|86711.8|86762|86712|86762.8|86712.8|86760.9|86710.9|21
1631900390000|2021-09-17 17:39:50|86761.2|86711.2|86762.4|86712.4|86762.7|86712.7|86760.7|86710.7|21
1631900400000|2021-09-17 17:40:00|86761.4|86711.4|86762.8|86712.8|86762.9|86712.9|86760|86710|35
1631900410000|2021-09-17 17:40:10|86763|86713|86760.5|86710.5|86763|86713|86760|86710|40
1631900420000|2021-09-17 17:40:20|86760.9|86710.9|86761|86711|86763.3|86713.3|86760|86710|32
1631900430000|2021-09-17 17:40:30|86760.9|86710.9|86761.3|86711.3|86762.7|86712.7|86760.9|86710.9|15
1631900440000|2021-09-17 17:40:40|86761.4|86711.4|86760.6|86710.6|86761.6|86711.6|86759.5|86709.5|27
1631900450000|2021-09-17 17:40:50|86760.4|86710.4|86760.1|86710.1|86760.5|86710.5|86758.4|86708.4|36
1631900460000|2021-09-17 17:41:00|86760.3|86710.3|86760.5|86710.5|86761.9|86711.9|86759.3|86709.3|28
1631900470000|2021-09-17 17:41:10|86760.7|86710.7|86760.6|86710.6|86762.4|86712.4|86760.2|86710.2|29
1631900480000|2021-09-17 17:41:20|86760.9|86710.9|86760.8|86710.8|86762.1|86712.1|86760.5|86710.5|15
1631900490000|2021-09-17 17:41:30|86761|86711|86761.9|86711.9|86762.1|86712.1|86760.5|86710.5|19
1631900500000|2021-09-17 17:41:40|86762.1|86712.1|86761.9|86711.9|86762.1|86712.1|86760.4|86710.4|15
1631900510000|2021-09-17 17:41:50|86761.2|86711.2|86760|86710|86763.3|86713.3|86759.5|86709.5|18
1631900520000|2021-09-17 17:42:00|86759.6|86709.6|86761|86711|86763.9|86713.9|86759.6|86709.6|32
1631900530000|2021-09-17 17:42:10|86761.9|86711.9|86763.8|86713.8|86763.9|86713.9|86760.1|86710.1|23
1631900540000|2021-09-17 17:42:20|86763.6|86713.6|86763.3|86713.3|86764.2|86714.2|86762.3|86712.3|16
1631900550000|2021-09-17 17:42:30|86762.7|86712.7|86762.7|86712.7|86763.5|86713.5|86762.6|86712.6|14
1631900560000|2021-09-17 17:42:40|86763.3|86713.3|86761.6|86711.6|86763.3|86713.3|86761.6|86711.6|14
1631900570000|2021-09-17 17:42:50|86761.3|86711.3|86761|86711|86763.4|86713.4|86760.5|86710.5|23
1631900580000|2021-09-17 17:43:00|86760.4|86710.4|86760.6|86710.6|86762.5|86712.5|86759.1|86709.1|36
1631900590000|2021-09-17 17:43:10|86760.5|86710.5|86757.1|86707.1|86761.4|86711.4|86756.4|86706.4|42
1631900600000|2021-09-17 17:43:20|86757.7|86707.7|86759.3|86709.3|86760.6|86710.6|86756.5|86706.5|38
1631900610000|2021-09-17 17:43:30|86759.9|86709.9|86760.3|86710.3|86762.2|86712.2|86757.9|86707.9|49
1631900620000|2021-09-17 17:43:40|86760.8|86710.8|86761|86711|86762.7|86712.7|86760|86710|22
1631900630000|2021-09-17 17:43:50|86760.8|86710.8|86760.8|86710.8|86761.1|86711.1|86760|86710|10
1631900640000|2021-09-17 17:44:00|86761.1|86711.1|86760.7|86710.7|86761.7|86711.7|86759.7|86709.7|19
1631900650000|2021-09-17 17:44:10|86760|86710|86770.5|86720.5|86770.5|86720.5|86759.9|86709.9|44
1631900660000|2021-09-17 17:44:20|86769.8|86719.8|86766|86716|86771.7|86721.7|86764|86714|42
1631900670000|2021-09-17 17:44:30|86767.5|86717.5|86770.2|86720.2|86771.3|86721.3|86767|86717|43
1631900680000|2021-09-17 17:44:40|86770.7|86720.7|86767.7|86717.7|86771|86721|86766.2|86716.2|30
1631900690000|2021-09-17 17:44:50|86767.9|86717.9|86769.5|86719.5|86769.5|86719.5|86766.6|86716.6|32
1631900700000|2021-09-17 17:45:00|86768.5|86718.5|86774.6|86724.6|86778.1|86728.1|86768|86718|48
1631900710000|2021-09-17 17:45:10|86774.8|86724.8|86778.5|86728.5|86778.5|86728.5|86773.7|86723.7|42
1631900720000|2021-09-17 17:45:20|86778.3|86728.3|86781.9|86731.9|86782|86732|86774.8|86724.8|41
1631900730000|2021-09-17 17:45:30|86781|86731|86784.6|86734.6|86784.6|86734.6|86780|86730|38
1631900740000|2021-09-17 17:45:40|86784.9|86734.9|86780.7|86730.7|86784.9|86734.9|86780.7|86730.7|47
1631900750000|2021-09-17 17:45:50|86780.6|86730.6|86780.6|86730.6|86781.1|86731.1|86778.5|86728.5|38
1631900760000|2021-09-17 17:46:00|86781.2|86731.2|86782|86732|86782.4|86732.4|86777.5|86727.5|36
1631900770000|2021-09-17 17:46:10|86781.5|86731.5|86784.4|86734.4|86784.5|86734.5|86781.1|86731.1|33
1631900780000|2021-09-17 17:46:20|86784.7|86734.7|86785.1|86735.1|86787|86737|86783.7|86733.7|51
1631900790000|2021-09-17 17:46:30|86784.1|86734.1|86783.9|86733.9|86786.8|86736.8|86783.6|86733.6|19
1631900800000|2021-09-17 17:46:40|86785.8|86735.8|86783.8|86733.8|86786.9|86736.9|86782.7|86732.7|34
1631900810000|2021-09-17 17:46:50|86783.6|86733.6|86784.9|86734.9|86784.9|86734.9|86783.1|86733.1|31
1631900820000|2021-09-17 17:47:00|86785.1|86735.1|86785.7|86735.7|86786.1|86736.1|86784.4|86734.4|33
1631900830000|2021-09-17 17:47:10|86785.6|86735.6|86787.1|86737.1|86787.9|86737.9|86785.6|86735.6|26
1631900840000|2021-09-17 17:47:20|86787.3|86737.3|86786.1|86736.1|86787.6|86737.6|86785.5|86735.5|22
1631900850000|2021-09-17 17:47:30|86786.4|86736.4|86787.2|86737.2|86788.7|86738.7|86786.4|86736.4|18
1631900860000|2021-09-17 17:47:40|86787|86737|86788.7|86738.7|86791.2|86741.2|86786.3|86736.3|26
1631900870000|2021-09-17 17:47:50|86788.9|86738.9|86794.3|86744.3|86794.3|86744.3|86788|86738|32
1631900880000|2021-09-17 17:48:00|86794.4|86744.4|86794.7|86744.7|86795.8|86745.8|86792.9|86742.9|44
1631900890000|2021-09-17 17:48:10|86795.7|86745.7|86793.6|86743.6|86795.7|86745.7|86793.3|86743.3|30
1631900900000|2021-09-17 17:48:20|86793.8|86743.8|86797.3|86747.3|86797.5|86747.5|86792.7|86742.7|32
1631900910000|2021-09-17 17:48:30|86796.8|86746.8|86798.5|86748.5|86800.3|86750.3|86796.5|86746.5|32
1631900920000|2021-09-17 17:48:40|86798.9|86748.9|86801.2|86751.2|86803.2|86753.2|86798|86748|35
1631900930000|2021-09-17 17:48:50|86800.9|86750.9|86797.6|86747.6|86800.9|86750.9|86797.6|86747.6|24
1631900940000|2021-09-17 17:49:00|86799.2|86749.2|86804.3|86754.3|86804.7|86754.7|86798|86748|35
1631900950000|2021-09-17 17:49:10|86803.9|86753.9|86808.6|86758.6|86808.8|86758.8|86803.7|86753.7|55
1631900960000|2021-09-17 17:49:20|86808.4|86758.4|86807.3|86757.3|86809.8|86759.8|86806.2|86756.2|38
1631900970000|2021-09-17 17:49:30|86807.6|86757.6|86791.5|86741.5|86807.6|86757.6|86782.1|86732.1|51
1631900980000|2021-09-17 17:49:40|86789.4|86739.4|86799.5|86749.5|86800.8|86750.8|86789.4|86739.4|47
1631900990000|2021-09-17 17:49:50|86802.8|86752.8|86808.1|86758.1|86809.1|86759.1|86802.8|86752.8|31
1631901000000|2021-09-17 17:50:00|86808|86758|86806.9|86756.9|86809.2|86759.2|86805.4|86755.4|40
1631901010000|2021-09-17 17:50:10|86807.8|86757.8|86806.7|86756.7|86807.8|86757.8|86804.6|86754.6|40
1631901020000|2021-09-17 17:50:20|86806.5|86756.5|86806|86756|86809.2|86759.2|86806|86756|41
1631901030000|2021-09-17 17:50:30|86805.5|86755.5|86809.5|86759.5|86810.6|86760.6|86805.1|86755.1|35
1631901040000|2021-09-17 17:50:40|86806.5|86756.5|86808.3|86758.3|86809.6|86759.6|86806.5|86756.5|28
1631901050000|2021-09-17 17:50:50|86808|86758|86833.2|86783.2|86833.9|86783.9|86807.5|86757.5|38
1631901060000|2021-09-17 17:51:00|86833.5|86783.5|86844.9|86794.9|86845.1|86795.1|86833.1|86783.1|59
1631901070000|2021-09-17 17:51:10|86845.1|86795.1|86839|86789|86846.4|86796.4|86834.5|86784.5|57
1631901080000|2021-09-17 17:51:20|86837.6|86787.6|86838.6|86788.6|86841.7|86791.7|86837.5|86787.5|55
1631901090000|2021-09-17 17:51:30|86838|86788|86832.4|86782.4|86839.5|86789.5|86830|86780|44
1631901100000|2021-09-17 17:51:40|86831.3|86781.3|86830.1|86780.1|86832.3|86782.3|86829.5|86779.5|36
1631901110000|2021-09-17 17:51:50|86830.5|86780.5|86832.3|86782.3|86832.5|86782.5|86829.9|86779.9|24
1631901120000|2021-09-17 17:52:00|86832.4|86782.4|86831.1|86781.1|86832.9|86782.9|86828.9|86778.9|36
1631901130000|2021-09-17 17:52:10|86830.9|86780.9|86830.4|86780.4|86831.7|86781.7|86830.1|86780.1|30
1631901140000|2021-09-17 17:52:20|86830.5|86780.5|86837.4|86787.4|86838.7|86788.7|86830.1|86780.1|33
1631901150000|2021-09-17 17:52:30|86837.7|86787.7|86836.1|86786.1|86838.5|86788.5|86835.6|86785.6|26
1631901160000|2021-09-17 17:52:40|86835.9|86785.9|86836.6|86786.6|86838.6|86788.6|86834.1|86784.1|30
1631901170000|2021-09-17 17:52:50|86836.2|86786.2|86835.4|86785.4|86836.8|86786.8|86835|86785|21
1631901180000|2021-09-17 17:53:00|86835.9|86785.9|86832.2|86782.2|86836.2|86786.2|86829.6|86779.6|35
1631901190000|2021-09-17 17:53:10|86831.8|86781.8|86833.3|86783.3|86833.9|86783.9|86831.5|86781.5|27
1631901200000|2021-09-17 17:53:20|86833.4|86783.4|86837.3|86787.3|86837.3|86787.3|86832.3|86782.3|40
1631901210000|2021-09-17 17:53:30|86837.2|86787.2|86836.7|86786.7|86837.9|86787.9|86835.8|86785.8|25
1631901220000|2021-09-17 17:53:40|86836.8|86786.8|86836.5|86786.5|86837.6|86787.6|86836.2|86786.2|29
1631901230000|2021-09-17 17:53:50|86836.4|86786.4|86839.5|86789.5|86841.8|86791.8|86835.9|86785.9|39
1631901240000|2021-09-17 17:54:00|86839.3|86789.3|86838.6|86788.6|86840.4|86790.4|86838.4|86788.4|35
1631901250000|2021-09-17 17:54:10|86838.4|86788.4|86836|86786|86838.5|86788.5|86836|86786|24
1631901260000|2021-09-17 17:54:20|86837|86787|86837.5|86787.5|86837.9|86787.9|86835.6|86785.6|34
1631901270000|2021-09-17 17:54:30|86837.2|86787.2|86837.1|86787.1|86837.6|86787.6|86836.4|86786.4|29
1631901280000|2021-09-17 17:54:40|86837|86787|86834.5|86784.5|86837.1|86787.1|86834.4|86784.4|29
1631901290000|2021-09-17 17:54:50|86834.4|86784.4|86832.9|86782.9|86834.6|86784.6|86832.7|86782.7|25
1631901300000|2021-09-17 17:55:00|86832.8|86782.8|86832.9|86782.9|86833.5|86783.5|86832.4|86782.4|35
1631901310000|2021-09-17 17:55:10|86833.1|86783.1|86831.1|86781.1|86833.2|86783.2|86830.9|86780.9|34
1631901320000|2021-09-17 17:55:20|86831.3|86781.3|86830.7|86780.7|86831.7|86781.7|86830.7|86780.7|23
1631901330000|2021-09-17 17:55:30|86830.8|86780.8|86828.1|86778.1|86831.2|86781.2|86827.9|86777.9|34
1631901340000|2021-09-17 17:55:40|86828.7|86778.7|86828.7|86778.7|86829|86779|86828|86778|20
1631901350000|2021-09-17 17:55:50|86828.9|86778.9|86826|86776|86828.9|86778.9|86825.7|86775.7|38
1631901360000|2021-09-17 17:56:00|86825.7|86775.7|86827.3|86777.3|86827.3|86777.3|86825.6|86775.6|33
1631901370000|2021-09-17 17:56:10|86827.2|86777.2|86826.7|86776.7|86827.6|86777.6|86826.6|86776.6|24
1631901380000|2021-09-17 17:56:20|86826.9|86776.9|86824.1|86774.1|86826.9|86776.9|86823.1|86773.1|43
1631901390000|2021-09-17 17:56:30|86823.7|86773.7|86828.5|86778.5|86829|86779|86823.7|86773.7|35
1631901400000|2021-09-17 17:56:40|86828.8|86778.8|86830.4|86780.4|86831.2|86781.2|86828.4|86778.4|39
1631901410000|2021-09-17 17:56:50|86830.6|86780.6|86831.8|86781.8|86831.8|86781.8|86829.8|86779.8|30
1631901420000|2021-09-17 17:57:00|86831.9|86781.9|86833.8|86783.8|86834.2|86784.2|86831.9|86781.9|31
1631901430000|2021-09-17 17:57:10|86832.6|86782.6|86831.8|86781.8|86832.7|86782.7|86831.8|86781.8|23
1631901440000|2021-09-17 17:57:20|86832|86782|86831.5|86781.5|86832.1|86782.1|86831.2|86781.2|25
1631901450000|2021-09-17 17:57:30|86831.4|86781.4|86817.6|86767.6|86831.4|86781.4|86816.8|86766.8|41
1631901460000|2021-09-17 17:57:40|86817.7|86767.7|86789.7|86739.7|86817.8|86767.8|86789.7|86739.7|49
1631901470000|2021-09-17 17:57:50|86789.8|86739.8|86787.2|86737.2|86789.8|86739.8|86781.1|86731.1|48
1631901480000|2021-09-17 17:58:00|86787.4|86737.4|86787.4|86737.4|86788.3|86738.3|86781.7|86731.7|53
1631901490000|2021-09-17 17:58:10|86787.7|86737.7|86789.6|86739.6|86790.1|86740.1|86784|86734|44
1631901500000|2021-09-17 17:58:20|86789.5|86739.5|86802.4|86752.4|86804.5|86754.5|86789.5|86739.5|46
1631901510000|2021-09-17 17:58:30|86802.3|86752.3|86802.3|86752.3|86802.3|86752.3|86800.9|86750.9|35
1631901520000|2021-09-17 17:58:40|86802.1|86752.1|86802.6|86752.6|86804.3|86754.3|86801.9|86751.9|30
1631901530000|2021-09-17 17:58:50|86802.5|86752.5|86796.3|86746.3|86803|86753|86795|86745|25
1631901540000|2021-09-17 17:59:00|86795.8|86745.8|86787.3|86737.3|86797.7|86747.7|86787.3|86737.3|42
1631901550000|2021-09-17 17:59:10|86787.6|86737.6|86794.6|86744.6|86795|86745|86787.5|86737.5|41
1631901560000|2021-09-17 17:59:20|86795.1|86745.1|86795.2|86745.2|86795.9|86745.9|86787.9|86737.9|37
1631901570000|2021-09-17 17:59:30|86795.4|86745.4|86773.5|86723.5|86795.7|86745.7|86773.5|86723.5|34
1631901580000|2021-09-17 17:59:40|86775.4|86725.4|86778.3|86728.3|86780.5|86730.5|86771.3|86721.3|46
1631901590000|2021-09-17 17:59:50|86777.6|86727.6|86791|86741|86791.4|86741.4|86777.6|86727.6|36
1631901600000|2021-09-17 18:00:00|86791.9|86741.9|86792.8|86742.8|86794.3|86744.3|86790.3|86740.3|44
1631901610000|2021-09-17 18:00:10|86792.9|86742.9|86799.7|86749.7|86802.6|86752.6|86789.3|86739.3|55
1631901620000|2021-09-17 18:00:20|86799.5|86749.5|86801.7|86751.7|86804.4|86754.4|86797.9|86747.9|57
1631901630000|2021-09-17 18:00:30|86800.8|86750.8|86799|86749|86801.8|86751.8|86797.6|86747.6|51
1631901640000|2021-09-17 18:00:40|86799.1|86749.1|86796.3|86746.3|86799.5|86749.5|86795.7|86745.7|47
1631901650000|2021-09-17 18:00:50|86796.9|86746.9|86798.7|86748.7|86799.3|86749.3|86796.9|86746.9|27
1631901660000|2021-09-17 18:01:00|86798.9|86748.9|86799.3|86749.3|86799.4|86749.4|86796.2|86746.2|39
1631901670000|2021-09-17 18:01:10|86799|86749|86797.7|86747.7|86800.2|86750.2|86797.4|86747.4|28
1631901680000|2021-09-17 18:01:20|86799.6|86749.6|86800.8|86750.8|86801.1|86751.1|86798.3|86748.3|25
1631901690000|2021-09-17 18:01:30|86800.3|86750.3|86799.2|86749.2|86800.5|86750.5|86799|86749|35
1631901700000|2021-09-17 18:01:40|86799.4|86749.4|86790.4|86740.4|86800.1|86750.1|86787.1|86737.1|51
1631901710000|2021-09-17 18:01:50|86790.3|86740.3|86786.4|86736.4|86790.7|86740.7|86786|86736|28
1631901720000|2021-09-17 18:02:00|86786.6|86736.6|86789.9|86739.9|86790.2|86740.2|86786.6|86736.6|33
1631901730000|2021-09-17 18:02:10|86786.7|86736.7|86781.6|86731.6|86786.9|86736.9|86779.4|86729.4|51
1631901740000|2021-09-17 18:02:20|86781.8|86731.8|86784.9|86734.9|86786.9|86736.9|86781.8|86731.8|41
1631901750000|2021-09-17 18:02:30|86784.3|86734.3|86788|86738|86788.8|86738.8|86782.4|86732.4|34
1631901760000|2021-09-17 18:02:40|86788.2|86738.2|86788.6|86738.6|86789.1|86739.1|86787.4|86737.4|19
1631901770000|2021-09-17 18:02:50|86788.9|86738.9|86783|86733|86789.7|86739.7|86783|86733|35
1631901780000|2021-09-17 18:03:00|86782.8|86732.8|86782.4|86732.4|86783.2|86733.2|86782.4|86732.4|31
1631901790000|2021-09-17 18:03:10|86781.7|86731.7|86782.2|86732.2|86784.1|86734.1|86779.2|86729.2|33
1631901800000|2021-09-17 18:03:20|86782.1|86732.1|86781.8|86731.8|86782.7|86732.7|86781.6|86731.6|22
1631901810000|2021-09-17 18:03:30|86782.5|86732.5|86782.3|86732.3|86782.8|86732.8|86782.2|86732.2|21
1631901820000|2021-09-17 18:03:40|86782.4|86732.4|86782.6|86732.6|86783.2|86733.2|86782.4|86732.4|19
1631901830000|2021-09-17 18:03:50|86782.7|86732.7|86783.2|86733.2|86783.2|86733.2|86782.4|86732.4|15
1631901840000|2021-09-17 18:04:00|86783.3|86733.3|86781.6|86731.6|86783.3|86733.3|86781.4|86731.4|24
1631901850000|2021-09-17 18:04:10|86782.4|86732.4|86781.6|86731.6|86782.6|86732.6|86780.8|86730.8|27
1631901860000|2021-09-17 18:04:20|86781.3|86731.3|86782.9|86732.9|86783.8|86733.8|86781.3|86731.3|21
1631901870000|2021-09-17 18:04:30|86782.3|86732.3|86782.7|86732.7|86782.8|86732.8|86782|86732|18
1631901880000|2021-09-17 18:04:40|86782.1|86732.1|86781.6|86731.6|86783|86733|86781.6|86731.6|16
1631901890000|2021-09-17 18:04:50|86782.1|86732.1|86782.4|86732.4|86783.2|86733.2|86782.1|86732.1|17
1631901900000|2021-09-17 18:05:00|86782.2|86732.2|86784.2|86734.2|86785.4|86735.4|86782|86732|34
1631901910000|2021-09-17 18:05:10|86784.7|86734.7|86782|86732|86784.7|86734.7|86780.9|86730.9|31
1631901920000|2021-09-17 18:05:20|86782.4|86732.4|86781.9|86731.9|86783|86733|86781.3|86731.3|28
1631901930000|2021-09-17 18:05:30|86782|86732|86782.8|86732.8|86783.2|86733.2|86781.6|86731.6|10
1631901940000|2021-09-17 18:05:40|86782.7|86732.7|86781.8|86731.8|86783.1|86733.1|86781.6|86731.6|14
1631901950000|2021-09-17 18:05:50|86781.9|86731.9|86780.5|86730.5|86782.4|86732.4|86779.3|86729.3|19
1631901960000|2021-09-17 18:06:00|86780.3|86730.3|86781.3|86731.3|86781.3|86731.3|86780.3|86730.3|24
1631901970000|2021-09-17 18:06:10|86781|86731|86781|86731|86782.2|86732.2|86780.9|86730.9|25
1631901980000|2021-09-17 18:06:20|86780.9|86730.9|86780|86730|86780.9|86730.9|86779.4|86729.4|18
1631901990000|2021-09-17 18:06:30|86780.1|86730.1|86779.4|86729.4|86780.7|86730.7|86779.2|86729.2|14
1631902000000|2021-09-17 18:06:40|86779.8|86729.8|86780|86730|86782.3|86732.3|86779.7|86729.7|30
1631902010000|2021-09-17 18:06:50|86780.2|86730.2|86784.9|86734.9|86784.9|86734.9|86780.1|86730.1|26
1631902020000|2021-09-17 18:07:00|86784.1|86734.1|86784.4|86734.4|86784.5|86734.5|86783.4|86733.4|32
1631902030000|2021-09-17 18:07:10|86784.6|86734.6|86784.3|86734.3|86784.9|86734.9|86783.5|86733.5|25
1631902040000|2021-09-17 18:07:20|86784.5|86734.5|86785.7|86735.7|86785.7|86735.7|86783.9|86733.9|19
1631902050000|2021-09-17 18:07:30|86785.5|86735.5|86784.3|86734.3|86785.5|86735.5|86784.3|86734.3|13
1631902060000|2021-09-17 18:07:40|86783.8|86733.8|86780.4|86730.4|86784.2|86734.2|86780|86730|29
1631902070000|2021-09-17 18:07:50|86780.1|86730.1|86779.3|86729.3|86781|86731|86777.7|86727.7|33
1631902080000|2021-09-17 18:08:00|86778.7|86728.7|86778.6|86728.6|86779|86729|86777.6|86727.6|29
1631902090000|2021-09-17 18:08:10|86778.1|86728.1|86777.7|86727.7|86779.2|86729.2|86777.4|86727.4|23
1631902100000|2021-09-17 18:08:20|86776.9|86726.9|86776.4|86726.4|86777.6|86727.6|86775.2|86725.2|34
1631902110000|2021-09-17 18:08:30|86776.8|86726.8|86775.3|86725.3|86778.2|86728.2|86775.3|86725.3|33
1631902120000|2021-09-17 18:08:40|86775.5|86725.5|86778.3|86728.3|86778.6|86728.6|86775.4|86725.4|31
1631902130000|2021-09-17 18:08:50|86778.1|86728.1|86776.9|86726.9|86778.4|86728.4|86776.1|86726.1|29
1631902140000|2021-09-17 18:09:00|86777.2|86727.2|86776.2|86726.2|86777.2|86727.2|86776.2|86726.2|30
1631902150000|2021-09-17 18:09:10|86776|86726|86772.6|86722.6|86776|86726|86771.7|86721.7|36
1631902160000|2021-09-17 18:09:20|86773.3|86723.3|86769|86719|86773.3|86723.3|86768.7|86718.7|36
1631902170000|2021-09-17 18:09:30|86768.7|86718.7|86769.3|86719.3|86769.8|86719.8|86768.7|86718.7|32
1631902180000|2021-09-17 18:09:40|86769.1|86719.1|86771.6|86721.6|86772.8|86722.8|86769.1|86719.1|29
1631902190000|2021-09-17 18:09:50|86772.2|86722.2|86778|86728|86778.6|86728.6|86771.9|86721.9|50
1631902200000|2021-09-17 18:10:00|86778.6|86728.6|86780.9|86730.9|86780.9|86730.9|86777.5|86727.5|37
1631902210000|2021-09-17 18:10:10|86780.7|86730.7|86781.1|86731.1|86781.2|86731.2|86779.9|86729.9|30
1631902220000|2021-09-17 18:10:20|86781.2|86731.2|86781|86731|86781.6|86731.6|86780.4|86730.4|31
1631902230000|2021-09-17 18:10:30|86781.1|86731.1|86782.4|86732.4|86782.5|86732.5|86781|86731|17
1631902240000|2021-09-17 18:10:40|86782.2|86732.2|86783.3|86733.3|86783.9|86733.9|86781.6|86731.6|29
1631902250000|2021-09-17 18:10:50|86783.8|86733.8|86781.3|86731.3|86784.7|86734.7|86781.1|86731.1|18
1631902260000|2021-09-17 18:11:00|86781.5|86731.5|86783.4|86733.4|86784.1|86734.1|86780.9|86730.9|25
1631902270000|2021-09-17 18:11:10|86784.2|86734.2|86785.1|86735.1|86785.2|86735.2|86783.8|86733.8|23
1631902280000|2021-09-17 18:11:20|86785.2|86735.2|86787.7|86737.7|86788.3|86738.3|86784.3|86734.3|27
1631902290000|2021-09-17 18:11:30|86786.8|86736.8|86787.2|86737.2|86788.3|86738.3|86786.5|86736.5|24
1631902300000|2021-09-17 18:11:40|86786.9|86736.9|86787.7|86737.7|86787.7|86737.7|86786.8|86736.8|18
1631902310000|2021-09-17 18:11:50|86787.8|86737.8|86787.3|86737.3|86787.9|86737.9|86787.2|86737.2|12
1631902320000|2021-09-17 18:12:00|86787.4|86737.4|86784.7|86734.7|86787.4|86737.4|86783.3|86733.3|26
1631902330000|2021-09-17 18:12:10|86784.5|86734.5|86782|86732|86784.7|86734.7|86781.1|86731.1|29
1631902340000|2021-09-17 18:12:20|86781.6|86731.6|86779.8|86729.8|86781.6|86731.6|86779.7|86729.7|21
1631902350000|2021-09-17 18:12:30|86779.7|86729.7|86779.8|86729.8|86779.9|86729.9|86779.4|86729.4|15
1631902360000|2021-09-17 18:12:40|86779.7|86729.7|86783.4|86733.4|86783.4|86733.4|86779|86729|30
1631902370000|2021-09-17 18:12:50|86782.5|86732.5|86780.1|86730.1|86783.5|86733.5|86779.6|86729.6|33
1631902380000|2021-09-17 18:13:00|86779.7|86729.7|86781.8|86731.8|86781.8|86731.8|86779.6|86729.6|22
1631902390000|2021-09-17 18:13:10|86780.7|86730.7|86780.5|86730.5|86780.8|86730.8|86779.8|86729.8|18
1631902400000|2021-09-17 18:13:20|86780|86730|86780.7|86730.7|86780.7|86730.7|86779.3|86729.3|12
1631902410000|2021-09-17 18:13:30|86779.2|86729.2|86779.6|86729.6|86779.6|86729.6|86778.8|86728.8|20
1631902420000|2021-09-17 18:13:40|86779.4|86729.4|86778.3|86728.3|86779.4|86729.4|86777.9|86727.9|17
1631902430000|2021-09-17 18:13:50|86777.7|86727.7|86774.2|86724.2|86777.8|86727.8|86772.6|86722.6|32
1631902440000|2021-09-17 18:14:00|86774.7|86724.7|86780.9|86730.9|86781.7|86731.7|86774.7|86724.7|31
1631902450000|2021-09-17 18:14:10|86779.2|86729.2|86782|86732|86783|86733|86779.1|86729.1|27
1631902460000|2021-09-17 18:14:20|86781.8|86731.8|86783.2|86733.2|86783.7|86733.7|86780.9|86730.9|30
1631902470000|2021-09-17 18:14:30|86783.4|86733.4|86782.1|86732.1|86783.4|86733.4|86781.6|86731.6|32
1631902480000|2021-09-17 18:14:40|86780.4|86730.4|86786.5|86736.5|86787.4|86737.4|86780.4|86730.4|30
1631902490000|2021-09-17 18:14:50|86786.1|86736.1|86784.9|86734.9|86786.7|86736.7|86784.9|86734.9|27
1631902500000|2021-09-17 18:15:00|86784.4|86734.4|86789.5|86739.5|86789.6|86739.6|86784.1|86734.1|33
1631902510000|2021-09-17 18:15:10|86788.9|86738.9|86796.8|86746.8|86797.7|86747.7|86787.5|86737.5|47
1631902520000|2021-09-17 18:15:20|86796.6|86746.6|86796.2|86746.2|86797.3|86747.3|86792.2|86742.2|48
1631902530000|2021-09-17 18:15:30|86796.4|86746.4|86799.1|86749.1|86800|86750|86795.9|86745.9|50
1631902540000|2021-09-17 18:15:40|86798.9|86748.9|86799.9|86749.9|86800.9|86750.9|86798.5|86748.5|27
1631902550000|2021-09-17 18:15:50|86799.8|86749.8|86808.9|86758.9|86809.6|86759.6|86798.7|86748.7|39
1631902560000|2021-09-17 18:16:00|86808.2|86758.2|86811.6|86761.6|86814.8|86764.8|86805.9|86755.9|58
1631902570000|2021-09-17 18:16:10|86811.7|86761.7|86813.6|86763.6|86814.2|86764.2|86811|86761|42
1631902580000|2021-09-17 18:16:20|86813.1|86763.1|86812.9|86762.9|86814.1|86764.1|86811.6|86761.6|30
1631902590000|2021-09-17 18:16:30|86812.8|86762.8|86810.5|86760.5|86813.1|86763.1|86810.5|86760.5|33
1631902600000|2021-09-17 18:16:40|86810.2|86760.2|86811.1|86761.1|86812|86762|86809.8|86759.8|33
1631902610000|2021-09-17 18:16:50|86811.3|86761.3|86816.2|86766.2|86816.8|86766.8|86811|86761|25
1631902620000|2021-09-17 18:17:00|86816|86766|86822.1|86772.1|86822.1|86772.1|86816|86766|33
1631902630000|2021-09-17 18:17:10|86821|86771|86822.4|86772.4|86825.2|86775.2|86821|86771|50
1631902640000|2021-09-17 18:17:20|86822.7|86772.7|86822.5|86772.5|86824.1|86774.1|86822.2|86772.2|25
1631902650000|2021-09-17 18:17:30|86822.4|86772.4|86822.9|86772.9|86823.4|86773.4|86821|86771|21
1631902660000|2021-09-17 18:17:40|86823|86773|86823.5|86773.5|86823.5|86773.5|86822.5|86772.5|20
1631902670000|2021-09-17 18:17:50|86823.1|86773.1|86821.5|86771.5|86823.1|86773.1|86821.3|86771.3|11
1631902680000|2021-09-17 18:18:00|86821.4|86771.4|86819.8|86769.8|86821.6|86771.6|86819.5|86769.5|20
1631902690000|2021-09-17 18:18:10|86819.9|86769.9|86819.8|86769.8|86819.9|86769.9|86819.4|86769.4|20
1631902700000|2021-09-17 18:18:20|86819.7|86769.7|86818.9|86768.9|86820.1|86770.1|86818.9|86768.9|20
1631902710000|2021-09-17 18:18:30|86819.7|86769.7|86818.8|86768.8|86819.9|86769.9|86816.8|86766.8|22
1631902720000|2021-09-17 18:18:40|86818.1|86768.1|86818.1|86768.1|86818.4|86768.4|86817.7|86767.7|16
1631902730000|2021-09-17 18:18:50|86818|86768|86818.3|86768.3|86818.5|86768.5|86818|86768|14
1631902740000|2021-09-17 18:19:00|86818.5|86768.5|86818.4|86768.4|86818.9|86768.9|86817.9|86767.9|23
1631902750000|2021-09-17 18:19:10|86818.1|86768.1|86818.2|86768.2|86820.3|86770.3|86817.7|86767.7|20
1631902760000|2021-09-17 18:19:20|86818.9|86768.9|86818.4|86768.4|86818.9|86768.9|86817.6|86767.6|18
1631902770000|2021-09-17 18:19:30|86818.7|86768.7|86817.3|86767.3|86819.4|86769.4|86815.6|86765.6|28
1631902780000|2021-09-17 18:19:40|86817.1|86767.1|86817.6|86767.6|86818.3|86768.3|86817|86767|24
1631902790000|2021-09-17 18:19:50|86817.3|86767.3|86816.7|86766.7|86818.1|86768.1|86816.3|86766.3|27
1631902800000|2021-09-17 18:20:00|86816.8|86766.8|86814.6|86764.6|86817.2|86767.2|86814.6|86764.6|29
1631902810000|2021-09-17 18:20:10|86814.7|86764.7|86815.3|86765.3|86815.4|86765.4|86813.9|86763.9|27
1631902820000|2021-09-17 18:20:20|86815.6|86765.6|86817.6|86767.6|86818.5|86768.5|86814.7|86764.7|27
1631902830000|2021-09-17 18:20:30|86817.9|86767.9|86819.5|86769.5|86820.1|86770.1|86817.6|86767.6|25
1631902840000|2021-09-17 18:20:40|86819.4|86769.4|86819.1|86769.1|86820.7|86770.7|86818.6|86768.6|33
1631902850000|2021-09-17 18:20:50|86819.3|86769.3|86818.6|86768.6|86820|86770|86818.4|86768.4|29
1631902860000|2021-09-17 18:21:00|86818.5|86768.5|86818.4|86768.4|86819.4|86769.4|86818.1|86768.1|27
1631902870000|2021-09-17 18:21:10|86817.9|86767.9|86817.8|86767.8|86818.9|86768.9|86816.8|86766.8|30
1631902880000|2021-09-17 18:21:20|86817.6|86767.6|86818.4|86768.4|86818.6|86768.6|86817.6|86767.6|16
1631902890000|2021-09-17 18:21:30|86818.9|86768.9|86818|86768|86819.7|86769.7|86817.4|86767.4|29
1631902900000|2021-09-17 18:21:40|86818.2|86768.2|86818.6|86768.6|86819.7|86769.7|86818.2|86768.2|21
1631902910000|2021-09-17 18:21:50|86819|86769|86819.4|86769.4|86819.4|86769.4|86818.4|86768.4|22
1631902920000|2021-09-17 18:22:00|86819.3|86769.3|86815.4|86765.4|86819.3|86769.3|86815.2|86765.2|25
1631902930000|2021-09-17 18:22:10|86815.3|86765.3|86814.5|86764.5|86815.4|86765.4|86813|86763|37
1631902940000|2021-09-17 18:22:20|86814.1|86764.1|86812.9|86762.9|86814.6|86764.6|86812.9|86762.9|18
1631902950000|2021-09-17 18:22:30|86812.8|86762.8|86812.7|86762.7|86813.9|86763.9|86812.7|86762.7|17
1631902960000|2021-09-17 18:22:40|86812.6|86762.6|86814.1|86764.1|86814.2|86764.2|86812.2|86762.2|18
1631902970000|2021-09-17 18:22:50|86813.8|86763.8|86808|86758|86813.8|86763.8|86808|86758|25
1631902980000|2021-09-17 18:23:00|86809|86759|86808.7|86758.7|86809|86759|86807.6|86757.6|16
1631902990000|2021-09-17 18:23:10|86808.4|86758.4|86808.6|86758.6|86809.9|86759.9|86808.1|86758.1|22
1631903000000|2021-09-17 18:23:20|86808.7|86758.7|86809.9|86759.9|86809.9|86759.9|86808.7|86758.7|8
1631903010000|2021-09-17 18:23:30|86809.3|86759.3|86807.4|86757.4|86810.3|86760.3|86807.4|86757.4|21
1631903020000|2021-09-17 18:23:40|86807.5|86757.5|86808|86758|86808.8|86758.8|86806.5|86756.5|25
1631903030000|2021-09-17 18:23:50|86808.2|86758.2|86809.2|86759.2|86809.3|86759.3|86807.7|86757.7|35
1631903040000|2021-09-17 18:24:00|86808.9|86758.9|86806.8|86756.8|86809.4|86759.4|86806.8|86756.8|17
1631903050000|2021-09-17 18:24:10|86807|86757|86809.2|86759.2|86809.2|86772.4|86797|86756.2|31
1631903060000|2021-09-17 18:24:20|86808|86758|86805.3|86755.3|86808|86769.6|86794.4|86755.3|21
1631903070000|2021-09-17 18:24:30|86805.4|86755.4|86801|86751|86806.3|86756.3|86800.4|86750.4|36
1631903080000|2021-09-17 18:24:40|86801.3|86751.3|86803|86753|86803.6|86753.6|86800|86750|32
1631903090000|2021-09-17 18:24:50|86803.4|86753.4|86802.2|86752.2|86803.4|86753.4|86801.4|86751.4|29
1631903100000|2021-09-17 18:25:00|86801.9|86751.9|86801.9|86751.9|86802.3|86752.3|86800.3|86750.3|26
1631903110000|2021-09-17 18:25:10|86802.2|86752.2|86802.4|86752.4|86804.7|86754.7|86801.8|86751.8|31
1631903120000|2021-09-17 18:25:20|86802.7|86752.7|86802.6|86752.6|86804|86754|86802.2|86752.2|26
1631903130000|2021-09-17 18:25:30|86802.4|86752.4|86799.7|86749.7|86803|86753|86799|86749|34
1631903140000|2021-09-17 18:25:40|86799.3|86749.3|86800|86750|86801.2|86751.2|86798.9|86748.9|27
1631903150000|2021-09-17 18:25:50|86799.6|86749.6|86799.6|86749.6|86800.7|86750.7|86798.5|86748.5|29
1631903160000|2021-09-17 18:26:00|86799.4|86749.4|86799.9|86749.9|86800.7|86750.7|86799|86749|18
1631903170000|2021-09-17 18:26:10|86799.8|86749.8|86799.5|86749.5|86800.2|86750.2|86797.7|86747.7|23
1631903180000|2021-09-17 18:26:20|86798.6|86748.6|86800.3|86750.3|86800.8|86750.8|86798.6|86748.6|29
1631903190000|2021-09-17 18:26:30|86800.1|86750.1|86802.7|86752.7|86802.8|86752.8|86800.1|86750.1|19
1631903200000|2021-09-17 18:26:40|86802.9|86752.9|86803.1|86753.1|86803.8|86753.8|86802.6|86752.6|19
1631903210000|2021-09-17 18:26:50|86802.8|86752.8|86803.5|86753.5|86804.6|86754.6|86802.8|86752.8|15
1631903220000|2021-09-17 18:27:00|86803.8|86753.8|86802.9|86752.9|86803.9|86753.9|86799.9|86749.9|22
1631903230000|2021-09-17 18:27:10|86802.5|86752.5|86801.8|86751.8|86803.8|86753.8|86801.8|86751.8|31
1631903240000|2021-09-17 18:27:20|86801.7|86751.7|86805.8|86755.8|86806.3|86756.3|86801|86751|37
1631903250000|2021-09-17 18:27:30|86805.7|86755.7|86804.1|86754.1|86806.3|86756.3|86804.1|86754.1|25
1631903260000|2021-09-17 18:27:40|86804.9|86754.9|86808.3|86758.3|86809.7|86759.7|86804.8|86754.8|45
1631903270000|2021-09-17 18:27:50|86809.1|86759.1|86813.3|86763.3|86813.3|86763.3|86808.2|86758.2|41
1631903280000|2021-09-17 18:28:00|86813.7|86763.7|86812.8|86762.8|86815.1|86765.1|86812.2|86762.2|34
1631903290000|2021-09-17 18:28:10|86812.9|86762.9|86810.1|86760.1|86813.4|86763.4|86809.6|86759.6|28
1631903300000|2021-09-17 18:28:20|86809.6|86759.6|86808.6|86758.6|86810.8|86760.8|86808.3|86758.3|35
1631903310000|2021-09-17 18:28:30|86808.9|86758.9|86809.1|86759.1|86809.2|86759.2|86807.7|86757.7|20
1631903320000|2021-09-17 18:28:40|86808.6|86758.6|86810.6|86760.6|86811.2|86761.2|86807.9|86757.9|35
1631903330000|2021-09-17 18:28:50|86811.1|86761.1|86810.5|86760.5|86813.2|86763.2|86810.4|86760.4|27
1631903340000|2021-09-17 18:29:00|86811|86761|86812.1|86762.1|86812.4|86762.4|86810.2|86760.2|29
1631903350000|2021-09-17 18:29:10|86811.9|86761.9|86814.4|86764.4|86815|86765|86811.5|86761.5|23
1631903360000|2021-09-17 18:29:20|86814.3|86764.3|86810.4|86760.4|86814.8|86764.8|86810.4|86760.4|31
1631903370000|2021-09-17 18:29:30|86810.3|86760.3|86814.4|86764.4|86815.2|86765.2|86810.1|86760.1|34
1631903380000|2021-09-17 18:29:40|86814.6|86764.6|86811.9|86761.9|86814.9|86764.9|86811.9|86761.9|25
1631903390000|2021-09-17 18:29:50|86811.6|86761.6|86810.1|86760.1|86812.6|86762.6|86809.8|86759.8|27
1631903400000|2021-09-17 18:30:00|86809.6|86759.6|86810.7|86760.7|86811.3|86761.3|86809.6|86759.6|26
1631903410000|2021-09-17 18:30:10|86809.9|86759.9|86811.6|86761.6|86811.9|86761.9|86809.6|86759.6|24
1631903420000|2021-09-17 18:30:20|86812|86762|86814.8|86764.8|86815|86776.1|86800.3|86762|29
1631903430000|2021-09-17 18:30:30|86815|86765|86814.3|86764.3|86815.1|86765.1|86812.8|86762.8|19
1631903440000|2021-09-17 18:30:40|86813.9|86763.9|86814.8|86764.8|86815|86765|86813.6|86763.6|18
1631903450000|2021-09-17 18:30:50|86815.3|86765.3|86814.9|86764.9|86815.8|86765.8|86814.5|86764.5|16
1631903460000|2021-09-17 18:31:00|86814.3|86764.3|86815.1|86765.1|86815.3|86765.3|86812.8|86762.8|21
1631903470000|2021-09-17 18:31:10|86814.9|86764.9|86815|86765|86815|86765|86813|86763|28
1631903480000|2021-09-17 18:31:20|86814.8|86764.8|86810.1|86760.1|86814.8|86764.8|86809.7|86759.7|32
1631903490000|2021-09-17 18:31:30|86810.3|86760.3|86808.8|86758.8|86811|86761|86808.8|86758.8|22
1631903500000|2021-09-17 18:31:40|86809.1|86759.1|86808.4|86758.4|86810|86760|86808.2|86758.2|24
1631903510000|2021-09-17 18:31:50|86808.2|86758.2|86809.3|86759.3|86809.4|86759.4|86808.1|86758.1|29
1631903520000|2021-09-17 18:32:00|86809.2|86759.2|86807.9|86757.9|86809.2|86759.2|86806.1|86756.1|34
1631903530000|2021-09-17 18:32:10|86807.5|86757.5|86803.3|86753.3|86807.6|86757.6|86800.9|86750.9|41
1631903540000|2021-09-17 18:32:20|86803.4|86753.4|86802.4|86752.4|86804.3|86754.3|86801.2|86751.2|29
1631903550000|2021-09-17 18:32:30|86802|86752|86801.6|86751.6|86802.6|86752.6|86800.6|86750.6|26
1631903560000|2021-09-17 18:32:40|86801.8|86751.8|86802.6|86752.6|86802.8|86752.8|86800.8|86750.8|28
1631903570000|2021-09-17 18:32:50|86802.8|86752.8|86802.4|86752.4|86803.3|86753.3|86800.9|86750.9|23
1631903580000|2021-09-17 18:33:00|86804.7|86754.7|86804.2|86754.2|86805.9|86755.9|86803.2|86753.2|35
1631903590000|2021-09-17 18:33:10|86804|86754|86809.1|86759.1|86809.3|86759.3|86803.8|86753.8|38
1631903600000|2021-09-17 18:33:20|86809.3|86759.3|86810|86760|86810.7|86760.7|86809.2|86759.2|18
1631903610000|2021-09-17 18:33:30|86810.3|86760.3|86807.6|86757.6|86810.4|86760.4|86805.7|86755.7|29
1631903620000|2021-09-17 18:33:40|86807.5|86757.5|86806.1|86756.1|86807.5|86770.8|86794|86754.8|14
1631903630000|2021-09-17 18:33:50|86806.2|86756.2|86806|86756|86806.4|86756.4|86805.4|86755.4|14
1631903640000|2021-09-17 18:34:00|86806.3|86756.3|86806.7|86756.7|86806.7|86756.7|86805.4|86755.4|16
1631903650000|2021-09-17 18:34:10|86806.9|86756.9|86807.3|86757.3|86807.3|86757.3|86803.7|86753.7|16
1631903660000|2021-09-17 18:34:20|86806.9|86756.9|86804.6|86754.6|86807.4|86757.4|86804.6|86754.6|18
1631903670000|2021-09-17 18:34:30|86804.9|86754.9|86804.7|86754.7|86805.6|86755.6|86803.3|86753.3|28
1631903680000|2021-09-17 18:34:40|86803.7|86753.7|86804.2|86754.2|86805.1|86755.1|86803.4|86753.4|21
1631903690000|2021-09-17 18:34:50|86804.3|86754.3|86807.9|86757.9|86808.2|86758.2|86804.3|86754.3|21
1631903700000|2021-09-17 18:35:00|86807.8|86757.8|86808.4|86758.4|86808.6|86758.6|86807.8|86757.8|6
1631903710000|2021-09-17 18:35:10|86809|86759|86809.3|86759.3|86809.7|86759.7|86808.7|86758.7|12
1631903720000|2021-09-17 18:35:20|86809.2|86759.2|86809.8|86759.8|86810.4|86760.4|86808.6|86758.6|27
1631903730000|2021-09-17 18:35:30|86810.4|86760.4|86810.2|86760.2|86810.8|86760.8|86809.6|86759.6|19
1631903740000|2021-09-17 18:35:40|86810.5|86760.5|86809.6|86759.6|86811|86761|86809.2|86759.2|18
1631903750000|2021-09-17 18:35:50|86809.7|86759.7|86809.9|86759.9|86810.4|86760.4|86809|86759|20
1631903760000|2021-09-17 18:36:00|86809.1|86759.1|86810|86760|86810.6|86760.6|86808.7|86758.7|27
1631903770000|2021-09-17 18:36:10|86810.2|86760.2|86809.6|86759.6|86811.5|86761.5|86808.2|86758.2|46
1631903780000|2021-09-17 18:36:20|86808.9|86758.9|86809.1|86759.1|86809.9|86759.9|86808.2|86758.2|29
1631903790000|2021-09-17 18:36:30|86808.9|86758.9|86812|86762|86812.4|86762.4|86808.5|86758.5|42
1631903800000|2021-09-17 18:36:40|86811.8|86761.8|86811.3|86761.3|86812.8|86762.8|86811.3|86761.3|22
1631903810000|2021-09-17 18:36:50|86811.5|86761.5|86811.5|86761.5|86811.7|86761.7|86810.7|86760.7|20
1631903820000|2021-09-17 18:37:00|86811.1|86761.1|86811.1|86761.1|86811.9|86761.9|86810.8|86760.8|26
1631903830000|2021-09-17 18:37:10|86810.9|86760.9|86807.6|86757.6|86811.4|86761.4|86807.5|86757.5|30
1631903840000|2021-09-17 18:37:20|86807.7|86757.7|86808.6|86758.6|86809.9|86759.9|86807.7|86757.7|31
1631903850000|2021-09-17 18:37:30|86808.7|86758.7|86812|86762|86812|86762|86808.2|86758.2|23
1631903860000|2021-09-17 18:37:40|86812.6|86762.6|86812.2|86762.2|86815.3|86765.3|86812|86762|39
1631903870000|2021-09-17 18:37:50|86812.4|86762.4|86810.9|86760.9|86812.4|86762.4|86810.4|86760.4|35
1631903880000|2021-09-17 18:38:00|86811.2|86761.2|86810.2|86760.2|86811.7|86761.7|86808.4|86758.4|42
1631903890000|2021-09-17 18:38:10|86810.1|86760.1|86808.2|86758.2|86810.5|86760.5|86806.9|86756.9|39
1631903900000|2021-09-17 18:38:20|86808.4|86758.4|86807.5|86757.5|86808.5|86758.5|86805.4|86755.4|37
1631903910000|2021-09-17 18:38:30|86807|86757|86808.4|86758.4|86808.4|86758.4|86807|86757|17
1631903920000|2021-09-17 18:38:40|86808.1|86758.1|86810.5|86760.5|86810.5|86760.5|86807.5|86757.5|23
1631903930000|2021-09-17 18:38:50|86810|86760|86807.4|86757.4|86810.4|86760.4|86805.7|86755.7|37
1631903940000|2021-09-17 18:39:00|86807.5|86757.5|86806.7|86756.7|86807.6|86757.6|86806.2|86756.2|29
1631903950000|2021-09-17 18:39:10|86806.8|86756.8|86803.9|86753.9|86807.4|86757.4|86802.4|86752.4|39
1631903960000|2021-09-17 18:39:20|86804|86754|86802.5|86752.5|86804|86754|86802|86752|44
1631903970000|2021-09-17 18:39:30|86802.9|86752.9|86801.7|86751.7|86803.5|86753.5|86801.1|86751.1|30
1631903980000|2021-09-17 18:39:40|86801.8|86751.8|86804.6|86754.6|86804.7|86754.7|86801.8|86751.8|18
1631903990000|2021-09-17 18:39:50|86804.5|86754.5|86804.2|86754.2|86804.8|86754.8|86803.2|86753.2|29
1631904000000|2021-09-17 18:40:00|86804.4|86754.4|86803.6|86753.6|86804.6|86754.6|86802.4|86752.4|32
1631904010000|2021-09-17 18:40:10|86804.2|86754.2|86808.3|86758.3|86808.6|86758.6|86803.5|86753.5|31
1631904020000|2021-09-17 18:40:20|86808.4|86758.4|86806.5|86756.5|86808.6|86758.6|86806.5|86756.5|22
1631904030000|2021-09-17 18:40:30|86806.9|86756.9|86805.5|86755.5|86807.2|86757.2|86804.7|86754.7|24
1631904040000|2021-09-17 18:40:40|86805.3|86755.3|86805.3|86755.3|86806.4|86756.4|86804.5|86754.5|26
1631904050000|2021-09-17 18:40:50|86805.4|86755.4|86806.2|86756.2|86806.4|86756.4|86804.8|86754.8|21
1631904060000|2021-09-17 18:41:00|86806.4|86756.4|86805.3|86755.3|86807.5|86757.5|86805.3|86755.3|17
1631904070000|2021-09-17 18:41:10|86806|86756|86806.5|86756.5|86806.8|86756.8|86806|86756|16
1631904080000|2021-09-17 18:41:20|86806.4|86756.4|86806.7|86756.7|86807|86757|86806.4|86756.4|21
1631904090000|2021-09-17 18:41:30|86806.8|86756.8|86806.9|86756.9|86807|86757|86806.3|86756.3|16
1631904100000|2021-09-17 18:41:40|86806.6|86756.6|86802.4|86752.4|86806.9|86756.9|86799.3|86749.3|28
1631904110000|2021-09-17 18:41:50|86801.5|86751.5|86802.2|86752.2|86802.5|86752.5|86799.5|86749.5|30
1631904120000|2021-09-17 18:42:00|86802.3|86752.3|86801.2|86751.2|86803.4|86753.4|86800.2|86750.2|36
1631904130000|2021-09-17 18:42:10|86801.3|86751.3|86800.3|86750.3|86801.6|86751.6|86800|86750|33
1631904140000|2021-09-17 18:42:20|86800.7|86750.7|86801.3|86751.3|86801.8|86751.8|86800.7|86750.7|18
1631904150000|2021-09-17 18:42:30|86801|86751|86800.9|86750.9|86801.4|86751.4|86800.9|86750.9|13
1631904160000|2021-09-17 18:42:40|86801.3|86751.3|86800.9|86750.9|86801.5|86751.5|86799.9|86749.9|18
1631904170000|2021-09-17 18:42:50|86799.9|86749.9|86801.1|86751.1|86801.4|86751.4|86798.8|86748.8|29
1631904180000|2021-09-17 18:43:00|86800.8|86750.8|86800.1|86750.1|86801.4|86751.4|86799.4|86749.4|31
1631904190000|2021-09-17 18:43:10|86799.6|86749.6|86799.9|86749.9|86800.6|86750.6|86799.4|86749.4|14
1631904200000|2021-09-17 18:43:20|86800.1|86750.1|86798.6|86748.6|86800.1|86750.1|86795.7|86745.7|41
1631904210000|2021-09-17 18:43:30|86798.7|86748.7|86799.3|86749.3|86799.3|86749.3|86798.4|86748.4|31
1631904220000|2021-09-17 18:43:40|86799.4|86749.4|86798.7|86748.7|86799.4|86749.4|86798.2|86748.2|31
1631904230000|2021-09-17 18:43:50|86798.5|86748.5|86798.9|86748.9|86799.6|86749.6|86798|86748|24
1631904240000|2021-09-17 18:44:00|86799.2|86749.2|86807.4|86757.4|86807.4|86757.4|86798.4|86748.4|28
1631904250000|2021-09-17 18:44:10|86808|86758|86803.7|86753.7|86808|86758|86802.8|86752.8|42
1631904260000|2021-09-17 18:44:20|86803.6|86753.6|86802.3|86752.3|86804.5|86754.5|86802.3|86752.3|26
1631904270000|2021-09-17 18:44:30|86803.2|86753.2|86802.6|86752.6|86803.5|86753.5|86801.8|86751.8|29
1631904280000|2021-09-17 18:44:40|86802.5|86752.5|86799.5|86749.5|86802.5|86752.5|86798.4|86748.4|29
1631904290000|2021-09-17 18:44:50|86798.6|86748.6|86799.8|86749.8|86800.7|86750.7|86798.4|86748.4|30
1631904300000|2021-09-17 18:45:00|86799.9|86749.9|86799.1|86749.1|86800.2|86750.2|86797.7|86747.7|33
1631904310000|2021-09-17 18:45:10|86798.3|86748.3|86799|86749|86799|86749|86796.8|86746.8|33
1631904320000|2021-09-17 18:45:20|86798.9|86748.9|86799.8|86749.8|86799.8|86749.8|86797.3|86747.3|25
1631904330000|2021-09-17 18:45:30|86798|86748|86802.9|86752.9|86803.5|86753.5|86798|86748|32
1631904340000|2021-09-17 18:45:40|86802.8|86752.8|86803.4|86753.4|86803.4|86753.4|86802.3|86752.3|32
1631904350000|2021-09-17 18:45:50|86803.5|86753.5|86804.7|86754.7|86805.4|86755.4|86803|86753|37
1631904360000|2021-09-17 18:46:00|86804.5|86754.5|86805.2|86755.2|86805.2|86755.2|86803.5|86753.5|18
1631904370000|2021-09-17 18:46:10|86805.4|86755.4|86805.5|86755.5|86809.8|86759.8|86805.3|86755.3|24
1631904380000|2021-09-17 18:46:20|86805.9|86755.9|86803.3|86753.3|86805.9|86755.9|86801.8|86751.8|34
1631904390000|2021-09-17 18:46:30|86802.5|86752.5|86803.1|86753.1|86804.3|86754.3|86802.4|86752.4|26
1631904400000|2021-09-17 18:46:40|86804.1|86754.1|86802.9|86752.9|86804.1|86754.1|86802.7|86752.7|27
1631904410000|2021-09-17 18:46:50|86802.8|86752.8|86803.1|86753.1|86804.1|86754.1|86802.7|86752.7|12
1631904420000|2021-09-17 18:47:00|86804.4|86754.4|86802.9|86752.9|86804.4|86754.4|86802.4|86752.4|18
1631904430000|2021-09-17 18:47:10|86803.1|86753.1|86806.1|86756.1|86806.5|86756.5|86802.8|86752.8|21
1631904440000|2021-09-17 18:47:20|86806|86756|86805.4|86755.4|86807.1|86757.1|86805|86755|28
1631904450000|2021-09-17 18:47:30|86806.4|86756.4|86804.4|86754.4|86806.4|86756.4|86804.4|86754.4|22
1631904460000|2021-09-17 18:47:40|86804.6|86754.6|86804.1|86754.1|86805.6|86755.6|86804|86754|10
1631904470000|2021-09-17 18:47:50|86804.9|86754.9|86804.4|86754.4|86805.5|86755.5|86803.7|86753.7|20
1631904480000|2021-09-17 18:48:00|86805.1|86755.1|86803.1|86753.1|86805.1|86755.1|86803.1|86753.1|15
1631904490000|2021-09-17 18:48:10|86803|86753|86802.3|86752.3|86803.8|86753.8|86802|86752|21
1631904500000|2021-09-17 18:48:20|86802.9|86752.9|86802.8|86752.8|86803.3|86753.3|86801.3|86751.3|13
1631904510000|2021-09-17 18:48:30|86802.1|86752.1|86800.3|86750.3|86802.1|86752.1|86799|86749|28
1631904520000|2021-09-17 18:48:40|86800.2|86750.2|86800.1|86750.1|86800.3|86750.3|86799.8|86749.8|22
1631904530000|2021-09-17 18:48:50|86800.3|86750.3|86800.3|86750.3|86800.5|86750.5|86800|86750|8
1631904540000|2021-09-17 18:49:00|86800.4|86750.4|86799.1|86749.1|86800.4|86750.4|86798.3|86748.3|20
1631904550000|2021-09-17 18:49:10|86799.3|86749.3|86798.6|86748.6|86799.3|86749.3|86796.6|86746.6|27
1631904560000|2021-09-17 18:49:20|86798.7|86748.7|86787.6|86737.6|86799.2|86749.2|86787.6|86737.6|38
1631904570000|2021-09-17 18:49:30|86786.1|86736.1|86781.6|86731.6|86786.1|86736.1|86781.6|86731.6|47
1631904580000|2021-09-17 18:49:40|86781.8|86731.8|86781.2|86731.2|86782.4|86732.4|86781.2|86731.2|22
1631904590000|2021-09-17 18:49:50|86781.4|86731.4|86781.3|86731.3|86781.6|86731.6|86779.3|86729.3|25
1631904600000|2021-09-17 18:50:00|86781|86731|86784.3|86734.3|86784.5|86734.5|86780.2|86730.2|34
1631904610000|2021-09-17 18:50:10|86783.9|86733.9|86784.2|86734.2|86785.1|86735.1|86783.7|86733.7|28
1631904620000|2021-09-17 18:50:20|86784.3|86734.3|86786.2|86736.2|86786.3|86736.3|86784.2|86734.2|38
1631904630000|2021-09-17 18:50:30|86786.5|86736.5|86788.2|86738.2|86789|86739|86785.4|86735.4|38
1631904640000|2021-09-17 18:50:40|86788.7|86738.7|86787.5|86737.5|86788.7|86738.7|86786.1|86736.1|24
1631904650000|2021-09-17 18:50:50|86787.3|86737.3|86787.6|86737.6|86787.7|86737.7|86786|86736|19
1631904660000|2021-09-17 18:51:00|86787.5|86737.5|86787|86737|86789.9|86739.9|86786.8|86736.8|29
1631904670000|2021-09-17 18:51:10|86786.6|86736.6|86786.8|86736.8|86787.9|86737.9|86785.9|86735.9|20
1631904680000|2021-09-17 18:51:20|86786.9|86736.9|86786.4|86736.4|86786.9|86736.9|86784.3|86734.3|33
1631904690000|2021-09-17 18:51:30|86786.3|86736.3|86785.2|86735.2|86786.7|86736.7|86785.1|86735.1|18
1631904700000|2021-09-17 18:51:40|86785|86735|86786.4|86736.4|86786.7|86736.7|86785|86735|17
1631904710000|2021-09-17 18:51:50|86786.3|86736.3|86789.2|86739.2|86789.2|86739.2|86786.3|86736.3|22
1631904720000|2021-09-17 18:52:00|86787.5|86737.5|86786.8|86736.8|86787.9|86737.9|86784.1|86734.1|20
1631904730000|2021-09-17 18:52:10|86787.2|86737.2|86786.8|86736.8|86787.3|86737.3|86785.8|86735.8|22
1631904740000|2021-09-17 18:52:20|86786.2|86736.2|86786.2|86736.2|86786.9|86736.9|86785.2|86735.2|11
1631904750000|2021-09-17 18:52:30|86785.9|86735.9|86787.2|86737.2|86787.2|86737.2|86785.6|86735.6|12
1631904760000|2021-09-17 18:52:40|86785.9|86735.9|86787.3|86737.3|86789.5|86739.5|86785.9|86735.9|25
1631904770000|2021-09-17 18:52:50|86786.3|86736.3|86785.5|86735.5|86786.7|86736.7|86783.2|86733.2|22
1631904780000|2021-09-17 18:53:00|86785.6|86735.6|86786.6|86736.6|86788.6|86738.6|86785.3|86735.3|14
1631904790000|2021-09-17 18:53:10|86785.9|86735.9|86781.9|86731.9|86785.9|86735.9|86781.9|86731.9|19
1631904800000|2021-09-17 18:53:20|86784.5|86734.5|86784.9|86734.9|86786.6|86736.6|86783.4|86733.4|20
1631904810000|2021-09-17 18:53:30|86784.3|86734.3|86785.4|86735.4|86785.7|86735.7|86783.9|86733.9|16
1631904820000|2021-09-17 18:53:40|86785|86735|86783.9|86733.9|86785|86735|86783.9|86733.9|13
1631904830000|2021-09-17 18:53:50|86783.1|86733.1|86783.6|86733.6|86784.3|86734.3|86782.4|86732.4|16
1631904840000|2021-09-17 18:54:00|86783.2|86733.2|86785.9|86735.9|86789.4|86739.4|86783.2|86733.2|28
1631904850000|2021-09-17 18:54:10|86786.2|86736.2|86787.8|86737.8|86788.9|86738.9|86786|86736|24
1631904860000|2021-09-17 18:54:20|86787.7|86737.7|86787.7|86737.7|86790.6|86740.6|86787.5|86737.5|19
1631904870000|2021-09-17 18:54:30|86787.9|86737.9|86788.5|86738.5|86789.5|86739.5|86787.4|86737.4|27
1631904880000|2021-09-17 18:54:40|86788.3|86738.3|86787.4|86737.4|86788.6|86738.6|86787.3|86737.3|9
1631904890000|2021-09-17 18:54:50|86785.8|86735.8|86790.1|86740.1|86790.1|86740.1|86785.8|86735.8|23
1631904900000|2021-09-17 18:55:00|86790.2|86740.2|86790.2|86740.2|86790.2|86740.2|86788.4|86738.4|32
1631904910000|2021-09-17 18:55:10|86790|86740|86789.4|86739.4|86790.6|86740.6|86789.3|86739.3|15
1631904920000|2021-09-17 18:55:20|86790.4|86740.4|86787.3|86737.3|86790.4|86749.8|86774.8|86737.1|19
1631904930000|2021-09-17 18:55:30|86787|86737|86782|86732|86787.5|86737.5|86782|86732|22
1631904940000|2021-09-17 18:55:40|86782.1|86732.1|86780.9|86730.9|86782.8|86732.8|86780.7|86730.7|24
1631904950000|2021-09-17 18:55:50|86780.7|86730.7|86778.3|86728.3|86781|86731|86778.2|86728.2|23
1631904960000|2021-09-17 18:56:00|86778.8|86728.8|86779.7|86729.7|86779.7|86729.7|86777.1|86727.1|38
1631904970000|2021-09-17 18:56:10|86779.6|86729.6|86778.3|86728.3|86779.8|86729.8|86778|86728|23
1631904980000|2021-09-17 18:56:20|86778.9|86728.9|86780.2|86730.2|86780.3|86730.3|86778.9|86728.9|23
1631904990000|2021-09-17 18:56:30|86779.8|86729.8|86778.8|86728.8|86780|86730|86778.8|86728.8|17
1631905000000|2021-09-17 18:56:40|86778.9|86728.9|86777.8|86727.8|86778.9|86728.9|86774.6|86724.6|30
1631905010000|2021-09-17 18:56:50|86778|86728|86777|86727|86778|86728|86775.6|86725.6|18
1631905020000|2021-09-17 18:57:00|86776.8|86726.8|86775|86725|86777.7|86727.7|86774.2|86724.2|23
1631905030000|2021-09-17 18:57:10|86773.8|86723.8|86773.3|86723.3|86774.4|86724.4|86768.3|86718.3|29
1631905040000|2021-09-17 18:57:20|86773.4|86723.4|86777.7|86727.7|86777.7|86727.7|86772.7|86722.7|38
1631905050000|2021-09-17 18:57:30|86778.1|86728.1|86776.7|86726.7|86778.1|86728.1|86775.2|86725.2|25
1631905060000|2021-09-17 18:57:40|86776.4|86726.4|86774.2|86724.2|86776.9|86726.9|86768.6|86718.6|36
1631905070000|2021-09-17 18:57:50|86773.9|86723.9|86774|86724|86775.1|86725.1|86773.1|86723.1|26
1631905080000|2021-09-17 18:58:00|86773.9|86723.9|86773.1|86723.1|86774.4|86724.4|86771.5|86721.5|24
1631905090000|2021-09-17 18:58:10|86773|86723|86776.4|86726.4|86777.5|86727.5|86773|86723|33
1631905100000|2021-09-17 18:58:20|86776.9|86726.9|86774.6|86724.6|86777.5|86727.5|86774.6|86724.6|39
1631905110000|2021-09-17 18:58:30|86774.5|86724.5|86777.6|86727.6|86777.6|86727.6|86774.5|86724.5|26
1631905120000|2021-09-17 18:58:40|86776.8|86726.8|86772.7|86722.7|86779.4|86729.4|86772.5|86722.5|35
1631905130000|2021-09-17 18:58:50|86773.2|86723.2|86774|86724|86775.2|86725.2|86771.9|86721.9|38
1631905140000|2021-09-17 18:59:00|86774.3|86724.3|86775.5|86725.5|86775.6|86725.6|86773|86723|33
1631905150000|2021-09-17 18:59:10|86775.4|86725.4|86782.5|86732.5|86783.5|86733.5|86775.4|86725.4|47
1631905160000|2021-09-17 18:59:20|86781.8|86731.8|86774.8|86724.8|86782.2|86732.2|86774|86724|48
1631905170000|2021-09-17 18:59:30|86774.3|86724.3|86776.3|86726.3|86776.7|86726.7|86771.4|86721.4|51
1631905180000|2021-09-17 18:59:40|86776|86726|86778.6|86728.6|86779.2|86729.2|86774.3|86724.3|36
1631905190000|2021-09-17 18:59:50|86778.8|86728.8|86780.7|86730.7|86781.6|86731.6|86778.7|86728.7|45
1631905200000|2021-09-17 19:00:00|86780.4|86730.4|86777.9|86727.9|86780.4|86730.4|86774.9|86724.9|47
1631905210000|2021-09-17 19:00:10|86778|86728|86781.4|86731.4|86782.7|86732.7|86777.7|86727.7|42
1631905220000|2021-09-17 19:00:20|86781.5|86731.5|86781.8|86731.8|86782.5|86732.5|86780.5|86730.5|31
1631905230000|2021-09-17 19:00:30|86782.4|86732.4|86792.4|86742.4|86792.8|86742.8|86782.4|86732.4|50
1631905240000|2021-09-17 19:00:40|86792.6|86742.6|86788.7|86738.7|86793.1|86743.1|86788.6|86738.6|44
1631905250000|2021-09-17 19:00:50|86788.8|86738.8|86786.9|86736.9|86789|86739|86785.9|86735.9|45
1631905260000|2021-09-17 19:01:00|86787.2|86737.2|86787|86737|86789.2|86739.2|86783.8|86733.8|46
1631905270000|2021-09-17 19:01:10|86786.9|86736.9|86785.5|86735.5|86787.7|86737.7|86785.5|86735.5|37
1631905280000|2021-09-17 19:01:20|86785.6|86735.6|86788|86738|86789|86739|86785.2|86735.2|41
1631905290000|2021-09-17 19:01:30|86788.3|86738.3|86787.5|86737.5|86788.9|86738.9|86787.1|86737.1|23
1631905300000|2021-09-17 19:01:40|86787.3|86737.3|86786.5|86736.5|86788.4|86738.4|86786.5|86736.5|39
1631905310000|2021-09-17 19:01:50|86786.4|86736.4|86785.3|86735.3|86787.4|86737.4|86785|86735|44
1631905320000|2021-09-17 19:02:00|86785.6|86735.6|86787.4|86737.4|86787.9|86737.9|86785.4|86735.4|40
1631905330000|2021-09-17 19:02:10|86787.8|86737.8|86786.8|86736.8|86787.8|86737.8|86784.1|86734.1|34
1631905340000|2021-09-17 19:02:20|86786.4|86736.4|86783.7|86733.7|86787.3|86737.3|86783.7|86733.7|30
1631905350000|2021-09-17 19:02:30|86783.8|86733.8|86783.4|86733.4|86785.6|86735.6|86782.8|86732.8|28
1631905360000|2021-09-17 19:02:40|86783.6|86733.6|86782.2|86732.2|86784.4|86734.4|86781.9|86731.9|30
1631905370000|2021-09-17 19:02:50|86782.1|86732.1|86782|86732|86782.6|86732.6|86780.4|86730.4|39
1631905380000|2021-09-17 19:03:00|86781.8|86731.8|86786.1|86736.1|86786.4|86736.4|86781.8|86731.8|37
1631905390000|2021-09-17 19:03:10|86786.4|86736.4|86785.8|86735.8|86786.4|86736.4|86784.4|86734.4|18
1631905400000|2021-09-17 19:03:20|86785.4|86735.4|86786.6|86736.6|86786.6|86736.6|86783.2|86733.2|21
1631905410000|2021-09-17 19:03:30|86786.3|86736.3|86787.6|86737.6|86787.9|86737.9|86786.2|86736.2|22
1631905420000|2021-09-17 19:03:40|86787.5|86737.5|86787.9|86737.9|86789.6|86739.6|86787.3|86737.3|36
1631905430000|2021-09-17 19:03:50|86788.2|86738.2|86786|86736|86789.1|86739.1|86785.9|86735.9|34
1631905440000|2021-09-17 19:04:00|86786.1|86736.1|86786.6|86736.6|86788.3|86738.3|86785.5|86735.5|29
1631905450000|2021-09-17 19:04:10|86786.1|86736.1|86778.5|86728.5|86789.3|86739.3|86777.6|86727.6|50
1631905460000|2021-09-17 19:04:20|86775.8|86725.8|86774.5|86724.5|86777.9|86727.9|86772.5|86722.5|38
1631905470000|2021-09-17 19:04:30|86776.2|86726.2|86771.6|86721.6|86776.2|86726.2|86770.5|86720.5|49
1631905480000|2021-09-17 19:04:40|86771.7|86721.7|86770.9|86720.9|86771.8|86721.8|86769.9|86719.9|29
1631905490000|2021-09-17 19:04:50|86770.2|86720.2|86772.7|86722.7|86772.7|86722.7|86770|86720|27
1631905500000|2021-09-17 19:05:00|86772.6|86722.6|86774.7|86724.7|86774.7|86724.7|86772.1|86722.1|39
1631905510000|2021-09-17 19:05:10|86773.8|86723.8|86774.4|86724.4|86775.8|86725.8|86773.4|86723.4|25
1631905520000|2021-09-17 19:05:20|86774.3|86724.3|86774.5|86724.5|86774.8|86724.8|86773.4|86723.4|38
1631905530000|2021-09-17 19:05:30|86774.4|86724.4|86773.7|86723.7|86775|86725|86772.1|86722.1|28
1631905540000|2021-09-17 19:05:40|86773.8|86723.8|86774.3|86724.3|86775|86725|86773.6|86723.6|31
1631905550000|2021-09-17 19:05:50|86774.1|86724.1|86775|86725|86775.5|86725.5|86774.1|86724.1|28
1631905560000|2021-09-17 19:06:00|86775.1|86725.1|86772.7|86722.7|86775.6|86725.6|86772.4|86722.4|38
1631905570000|2021-09-17 19:06:10|86772.3|86722.3|86771|86721|86772.3|86722.3|86770.7|86720.7|30
1631905580000|2021-09-17 19:06:20|86770.4|86720.4|86769.1|86719.1|86771.5|86721.5|86768.2|86718.2|38
1631905590000|2021-09-17 19:06:30|86769.9|86719.9|86770|86720|86770.5|86720.5|86768.5|86718.5|42
1631905600000|2021-09-17 19:06:40|86769.8|86719.8|86769.7|86719.7|86771|86721|86769.4|86719.4|45
1631905610000|2021-09-17 19:06:50|86770.2|86720.2|86770.9|86720.9|86772|86722|86768.7|86718.7|43
1631905620000|2021-09-17 19:07:00|86771.4|86721.4|86770.8|86720.8|86771.4|86721.4|86769.4|86719.4|26
1631905630000|2021-09-17 19:07:10|86770.6|86720.6|86769.1|86719.1|86770.8|86720.8|86766.3|86716.3|37
1631905640000|2021-09-17 19:07:20|86769.5|86719.5|86767.9|86717.9|86769.6|86719.6|86767.1|86717.1|30
1631905650000|2021-09-17 19:07:30|86767.5|86717.5|86768.8|86718.8|86769.4|86719.4|86766.7|86716.7|39
1631905660000|2021-09-17 19:07:40|86768.9|86718.9|86767.7|86717.7|86770.6|86720.6|86767|86717|23
1631905670000|2021-09-17 19:07:50|86767.5|86717.5|86770.9|86720.9|86772.6|86722.6|86766.4|86716.4|37
1631905680000|2021-09-17 19:08:00|86771.1|86721.1|86770.5|86720.5|86771.4|86721.4|86769.1|86719.1|12
1631905690000|2021-09-17 19:08:10|86771.1|86721.1|86770.4|86720.4|86772.1|86722.1|86770.4|86720.4|24
1631905700000|2021-09-17 19:08:20|86770.9|86720.9|86770|86720|86771.4|86721.4|86769.3|86719.3|35
1631905710000|2021-09-17 19:08:30|86770.2|86720.2|86770.6|86720.6|86771.8|86721.8|86769.1|86719.1|28
1631905720000|2021-09-17 19:08:40|86770.5|86720.5|86768.3|86718.3|86771.2|86721.2|86766.2|86716.2|28
1631905730000|2021-09-17 19:08:50|86765.5|86715.5|86768.1|86718.1|86771.7|86721.7|86765.5|86715.5|17
1631905740000|2021-09-17 19:09:00|86769.7|86719.7|86769.8|86719.8|86771.8|86721.8|86768.7|86718.7|26
1631905750000|2021-09-17 19:09:10|86769.9|86719.9|86768.8|86718.8|86770.6|86720.6|86768.3|86718.3|20
1631905760000|2021-09-17 19:09:20|86768.9|86718.9|86769.6|86719.6|86770|86720|86768.7|86718.7|22
1631905770000|2021-09-17 19:09:30|86769.5|86719.5|86769.7|86719.7|86770.3|86720.3|86766.6|86716.6|24
1631905780000|2021-09-17 19:09:40|86769.3|86719.3|86770.9|86720.9|86770.9|86720.9|86768|86718|27
1631905790000|2021-09-17 19:09:50|86770.5|86720.5|86770.8|86720.8|86771.4|86721.4|86770.4|86720.4|25
1631905800000|2021-09-17 19:10:00|86770.4|86720.4|86769.9|86719.9|86770.9|86720.9|86769.6|86719.6|26
1631905810000|2021-09-17 19:10:10|86769.6|86719.6|86771.6|86721.6|86771.6|86721.6|86769.6|86719.6|17
1631905820000|2021-09-17 19:10:20|86771.7|86721.7|86769.7|86719.7|86771.7|86721.7|86769.3|86719.3|16
1631905830000|2021-09-17 19:10:30|86770.2|86720.2|86770.7|86720.7|86771.4|86721.4|86769.1|86719.1|31
1631905840000|2021-09-17 19:10:40|86770.3|86720.3|86770.4|86720.4|86771.6|86721.6|86769.9|86719.9|23
1631905850000|2021-09-17 19:10:50|86770.9|86720.9|86771.1|86721.1|86771.3|86721.3|86770.4|86720.4|11
1631905860000|2021-09-17 19:11:00|86771|86721|86770.6|86720.6|86771|86721|86768.6|86718.6|14
1631905870000|2021-09-17 19:11:10|86770.7|86720.7|86771.6|86721.6|86773.1|86723.1|86770.7|86720.7|41
1631905880000|2021-09-17 19:11:20|86771.4|86721.4|86772.1|86722.1|86772.2|86722.2|86770.9|86720.9|26
1631905890000|2021-09-17 19:11:30|86772.4|86722.4|86772.9|86722.9|86773.5|86723.5|86771.9|86721.9|28
1631905900000|2021-09-17 19:11:40|86772.8|86722.8|86771|86721|86773|86723|86769.7|86719.7|30
1631905910000|2021-09-17 19:11:50|86771.8|86721.8|86771.4|86721.4|86772.3|86722.3|86770.9|86720.9|13
1631905920000|2021-09-17 19:12:00|86771.3|86721.3|86771.8|86721.8|86772.9|86722.9|86771|86721|23
1631905930000|2021-09-17 19:12:10|86770.5|86720.5|86774.3|86724.3|86775.5|86725.5|86770.5|86720.5|29
1631905940000|2021-09-17 19:12:20|86775|86725|86771.7|86721.7|86775|86725|86770.4|86720.4|38
1631905950000|2021-09-17 19:12:30|86772.2|86722.2|86772|86722|86772.4|86722.4|86771.5|86721.5|15
1631905960000|2021-09-17 19:12:40|86772.2|86722.2|86775.7|86725.7|86776|86726|86771.3|86721.3|29
1631905970000|2021-09-17 19:12:50|86775.5|86725.5|86771.9|86721.9|86775.5|86725.5|86771.6|86721.6|38
1631905980000|2021-09-17 19:13:00|86772|86722|86774.2|86724.2|86778.1|86728.1|86771.6|86721.6|39
1631905990000|2021-09-17 19:13:10|86774.4|86724.4|86772.3|86722.3|86775.1|86725.1|86772.3|86722.3|27
1631906000000|2021-09-17 19:13:20|86772.6|86722.6|86772.9|86722.9|86773.7|86723.7|86772.1|86722.1|20
1631906010000|2021-09-17 19:13:30|86773.1|86723.1|86772.5|86722.5|86773.4|86723.4|86771.5|86721.5|28
1631906020000|2021-09-17 19:13:40|86772.7|86722.7|86772.5|86722.5|86773.6|86723.6|86772.4|86722.4|21
1631906030000|2021-09-17 19:13:50|86772.9|86722.9|86771.3|86721.3|86773.7|86723.7|86770.3|86720.3|23
1631906040000|2021-09-17 19:14:00|86769.2|86719.2|86770.5|86720.5|86770.5|86720.5|86768.5|86718.5|20
1631906050000|2021-09-17 19:14:10|86770.1|86720.1|86770.3|86720.3|86770.6|86720.6|86768.3|86718.3|31
1631906060000|2021-09-17 19:14:20|86769.7|86719.7|86770|86720|86770.3|86720.3|86767.8|86717.8|24
1631906070000|2021-09-17 19:14:30|86769.7|86719.7|86771|86721|86771.9|86721.9|86769.7|86719.7|35
1631906080000|2021-09-17 19:14:40|86771.1|86721.1|86770.8|86720.8|86771.7|86721.7|86770.5|86720.5|29
1631906090000|2021-09-17 19:14:50|86770.7|86720.7|86769.1|86719.1|86770.8|86720.8|86767.9|86717.9|28
1631906100000|2021-09-17 19:15:00|86769|86719|86772.3|86722.3|86772.3|86722.3|86768.9|86718.9|35
1631906110000|2021-09-17 19:15:10|86772.5|86722.5|86773.3|86723.3|86773.6|86723.6|86772.2|86722.2|16
1631906120000|2021-09-17 19:15:20|86773.8|86723.8|86772.7|86722.7|86773.9|86723.9|86772.1|86722.1|23
1631906130000|2021-09-17 19:15:30|86772.3|86722.3|86770.1|86720.1|86773|86723|86769.8|86719.8|30
1631906140000|2021-09-17 19:15:40|86769|86719|86771.3|86721.3|86771.9|86721.9|86769|86719|33
1631906150000|2021-09-17 19:15:50|86771.4|86721.4|86768.5|86718.5|86771.6|86721.6|86767.7|86717.7|29
1631906160000|2021-09-17 19:16:00|86768.3|86718.3|86769.4|86719.4|86769.9|86719.9|86767.4|86717.4|26
1631906170000|2021-09-17 19:16:10|86769.2|86719.2|86771.9|86721.9|86775.4|86725.4|86768.8|86718.8|36
1631906180000|2021-09-17 19:16:20|86771.3|86721.3|86770.6|86720.6|86771.3|86721.3|86769.2|86719.2|26
1631906190000|2021-09-17 19:16:30|86768.4|86718.4|86768.2|86718.2|86770.2|86720.2|86766.7|86716.7|44
1631906200000|2021-09-17 19:16:40|86768|86718|86764.3|86714.3|86769.3|86719.3|86762.8|86712.8|37
1631906210000|2021-09-17 19:16:50|86764.9|86714.9|86764.2|86714.2|86766.5|86716.5|86763.4|86713.4|40
1631906220000|2021-09-17 19:17:00|86764.6|86714.6|86761|86711|86765.8|86715.8|86760.7|86710.7|42
1631906230000|2021-09-17 19:17:10|86760.6|86710.6|86759.8|86709.8|86760.6|86710.6|86757.8|86707.8|28
1631906240000|2021-09-17 19:17:20|86760.3|86710.3|86760.3|86710.3|86761.8|86711.8|86759.2|86709.2|26
1631906250000|2021-09-17 19:17:30|86760.6|86710.6|86759|86709|86760.6|86710.6|86758.6|86708.6|19
1631906260000|2021-09-17 19:17:40|86759.8|86709.8|86761.8|86711.8|86761.8|86711.8|86759.3|86709.3|17
1631906270000|2021-09-17 19:17:50|86761.7|86711.7|86761|86711|86761.9|86711.9|86760.5|86710.5|21
1631906280000|2021-09-17 19:18:00|86761.1|86711.1|86759.9|86709.9|86764.3|86714.3|86759.4|86709.4|37
1631906290000|2021-09-17 19:18:10|86759.7|86709.7|86761.2|86711.2|86761.9|86711.9|86759.7|86709.7|15
1631906300000|2021-09-17 19:18:20|86760.6|86710.6|86760.6|86710.6|86760.6|86710.6|86758.9|86708.9|17
1631906310000|2021-09-17 19:18:30|86760.3|86710.3|86759.1|86709.1|86761.7|86711.7|86759|86709|27
1631906320000|2021-09-17 19:18:40|86759.4|86709.4|86762.5|86712.5|86763|86713|86756.4|86706.4|29
1631906330000|2021-09-17 19:18:50|86762.8|86712.8|86761.9|86711.9|86762.8|86712.8|86761.4|86711.4|19
1631906340000|2021-09-17 19:19:00|86762.4|86712.4|86761.9|86711.9|86762.8|86712.8|86760.7|86710.7|22
1631906350000|2021-09-17 19:19:10|86762|86712|86759.7|86709.7|86763.7|86713.7|86758.6|86708.6|23
1631906360000|2021-09-17 19:19:20|86759.8|86709.8|86761.4|86711.4|86761.4|86711.4|86759.2|86709.2|22
1631906370000|2021-09-17 19:19:30|86761.5|86711.5|86762.9|86712.9|86763|86713|86761.5|86711.5|16
1631906380000|2021-09-17 19:19:40|86762.8|86712.8|86760.8|86710.8|86762.8|86712.8|86758.6|86708.6|15
1631906390000|2021-09-17 19:19:50|86760.9|86710.9|86761.3|86711.3|86761.4|86711.4|86760.1|86710.1|18
1631906400000|2021-09-17 19:20:00|86757.2|86707.2|86761.9|86711.9|86761.9|86711.9|86757.2|86707.2|19
1631906410000|2021-09-17 19:20:10|86759.7|86709.7|86762.3|86712.3|86762.7|86712.7|86759.7|86709.7|24
1631906420000|2021-09-17 19:20:20|86761.3|86711.3|86760.6|86710.6|86761.4|86711.4|86758.4|86708.4|34
1631906430000|2021-09-17 19:20:30|86760.4|86710.4|86762|86712|86762.1|86712.1|86760.3|86710.3|26
1631906440000|2021-09-17 19:20:40|86761.7|86711.7|86759.1|86709.1|86762.2|86712.2|86757.6|86707.6|26
1631906450000|2021-09-17 19:20:50|86759.3|86709.3|86755.3|86705.3|86759.3|86709.3|86753.1|86703.1|43
1631906460000|2021-09-17 19:21:00|86752.8|86702.8|86756.4|86706.4|86756.8|86706.8|86752.8|86702.8|46
1631906470000|2021-09-17 19:21:10|86755.9|86705.9|86756|86706|86757.7|86707.7|86755.4|86705.4|29
1631906480000|2021-09-17 19:21:20|86756.4|86706.4|86757.6|86707.6|86757.7|86707.7|86755.9|86705.9|18
1631906490000|2021-09-17 19:21:30|86757.8|86707.8|86757|86707|86758.1|86708.1|86756.8|86706.8|17
1631906500000|2021-09-17 19:21:40|86757.1|86707.1|86758.4|86708.4|86758.7|86708.7|86757|86707|23
1631906510000|2021-09-17 19:21:50|86759|86709|86758|86708|86759|86709|86757|86707|26
1631906520000|2021-09-17 19:22:00|86758.1|86708.1|86758.6|86708.6|86759.1|86709.1|86756.7|86706.7|19
1631906530000|2021-09-17 19:22:10|86759.5|86709.5|86760.7|86710.7|86761.7|86711.7|86757.6|86707.6|26
1631906540000|2021-09-17 19:22:20|86761|86711|86760.9|86710.9|86761.1|86711.1|86758.7|86708.7|25
1631906550000|2021-09-17 19:22:30|86759.9|86709.9|86758.8|86708.8|86759.9|86709.9|86757.1|86707.1|35
1631906560000|2021-09-17 19:22:40|86758.9|86708.9|86758.6|86708.6|86759.5|86709.5|86758.6|86708.6|25
1631906570000|2021-09-17 19:22:50|86758.5|86708.5|86758.2|86708.2|86759.2|86709.2|86758|86708|20
1631906580000|2021-09-17 19:23:00|86757.2|86707.2|86759.4|86709.4|86759.6|86709.6|86757.2|86707.2|25
1631906590000|2021-09-17 19:23:10|86758.5|86708.5|86758.9|86708.9|86759.6|86709.6|86757.4|86707.4|40
1631906600000|2021-09-17 19:23:20|86757.5|86707.5|86761.8|86711.8|86761.8|86711.8|86757.5|86707.5|27
1631906610000|2021-09-17 19:23:30|86761.6|86711.6|86762.4|86712.4|86763|86713|86761.6|86711.6|23
1631906620000|2021-09-17 19:23:40|86762.6|86712.6|86758.7|86708.7|86762.8|86712.8|86758.5|86708.5|19
1631906630000|2021-09-17 19:23:50|86758.6|86708.6|86759.4|86709.4|86760.3|86719.7|86744.7|86708.1|9
1631906640000|2021-09-17 19:24:00|86758.3|86708.3|86758.7|86708.7|86758.9|86708.9|86757.6|86707.6|25
1631906650000|2021-09-17 19:24:10|86758.8|86708.8|86758|86708|86759.4|86709.4|86757.7|86707.7|28
1631906660000|2021-09-17 19:24:20|86757.8|86707.8|86758.7|86708.7|86759.4|86709.4|86757.7|86707.7|40
1631906670000|2021-09-17 19:24:30|86759|86709|86758.8|86708.8|86759.7|86709.7|86757.4|86707.4|31
1631906680000|2021-09-17 19:24:40|86759.1|86709.1|86758|86708|86759.4|86709.4|86757.6|86707.6|33
1631906690000|2021-09-17 19:24:50|86758.2|86708.2|86757.9|86707.9|86759|86709|86757.7|86707.7|22
1631906700000|2021-09-17 19:25:00|86757|86707|86759.1|86709.1|86759.9|86709.9|86756.3|86706.3|28
1631906710000|2021-09-17 19:25:10|86758.9|86708.9|86758.3|86708.3|86759|86709|86756.9|86706.9|29
1631906720000|2021-09-17 19:25:20|86758.6|86708.6|86758.1|86708.1|86759.4|86709.4|86757.1|86707.1|26
1631906730000|2021-09-17 19:25:30|86758.4|86708.4|86755.4|86705.4|86758.8|86708.8|86752.9|86702.9|25
1631906740000|2021-09-17 19:25:40|86755.6|86705.6|86755.9|86705.9|86757|86707|86755.5|86705.5|24
1631906750000|2021-09-17 19:25:50|86756.1|86706.1|86753.4|86703.4|86756.7|86706.7|86750.6|86700.6|33
1631906760000|2021-09-17 19:26:00|86753.3|86703.3|86753|86703|86754.1|86704.1|86752.9|86702.9|18
1631906770000|2021-09-17 19:26:10|86753.2|86703.2|86753.9|86703.9|86753.9|86703.9|86752.6|86702.6|17
1631906780000|2021-09-17 19:26:20|86754.1|86704.1|86757.6|86707.6|86758.2|86708.2|86754.1|86704.1|25
1631906790000|2021-09-17 19:26:30|86758.3|86708.3|86757.8|86707.8|86759.1|86709.1|86757.4|86707.4|26
1631906800000|2021-09-17 19:26:40|86758.4|86708.4|86757.6|86707.6|86758.6|86708.6|86757.4|86707.4|16
1631906810000|2021-09-17 19:26:50|86757.7|86707.7|86758.1|86708.1|86758.1|86708.1|86756.5|86706.5|14
1631906820000|2021-09-17 19:27:00|86758|86708|86758.6|86708.6|86759.6|86709.6|86757.8|86707.8|22
1631906830000|2021-09-17 19:27:10|86758.7|86708.7|86756.5|86706.5|86759.2|86709.2|86756|86706|29
1631906840000|2021-09-17 19:27:20|86756.9|86706.9|86759.2|86709.2|86759.2|86709.2|86755.6|86705.6|30
1631906850000|2021-09-17 19:27:30|86758.7|86708.7|86756.6|86706.6|86758.7|86708.7|86756.3|86706.3|22
1631906860000|2021-09-17 19:27:40|86756.9|86706.9|86756.2|86706.2|86756.9|86706.9|86755|86705|11
1631906870000|2021-09-17 19:27:50|86756.4|86706.4|86756.7|86706.7|86757.8|86707.8|86755.4|86705.4|22
1631906880000|2021-09-17 19:28:00|86756.4|86706.4|86758.7|86708.7|86759.2|86709.2|86756.4|86706.4|38
1631906890000|2021-09-17 19:28:10|86758.8|86708.8|86758.2|86708.2|86758.8|86708.8|86757.4|86707.4|23
1631906900000|2021-09-17 19:28:20|86758|86708|86758.4|86708.4|86758.6|86708.6|86757.9|86707.9|23
1631906910000|2021-09-17 19:28:30|86758.6|86708.6|86756.6|86706.6|86759.4|86709.4|86756.6|86706.6|20
1631906920000|2021-09-17 19:28:40|86757.6|86707.6|86756.8|86706.8|86758.3|86708.3|86756.5|86706.5|17
1631906930000|2021-09-17 19:28:50|86758.5|86708.5|86756.8|86706.8|86758.5|86708.5|86756.2|86706.2|36
1631906940000|2021-09-17 19:29:00|86756.3|86706.3|86757.4|86707.4|86757.7|86707.7|86755.8|86705.8|13
1631906950000|2021-09-17 19:29:10|86756.9|86706.9|86756.5|86706.5|86757.8|86707.8|86756.5|86706.5|17
1631906960000|2021-09-17 19:29:20|86756.7|86706.7|86758.3|86708.3|86758.8|86708.8|86756.7|86706.7|28
1631906970000|2021-09-17 19:29:30|86758.5|86708.5|86757.7|86707.7|86759|86709|86757.7|86707.7|30
1631906980000|2021-09-17 19:29:40|86758|86708|86757.4|86707.4|86758.4|86708.4|86757.4|86707.4|28
1631906990000|2021-09-17 19:29:50|86757.3|86707.3|86758.7|86708.7|86759.2|86709.2|86757.3|86707.3|14
1631907000000|2021-09-17 19:30:00|86758.9|86708.9|86761.8|86711.8|86762.6|86712.6|86757.7|86707.7|45
1631907010000|2021-09-17 19:30:10|86761|86711|86761.7|86711.7|86762.5|86712.5|86760.8|86710.8|26
1631907020000|2021-09-17 19:30:20|86761.9|86711.9|86761.9|86711.9|86762|86712|86760.6|86710.6|20
1631907030000|2021-09-17 19:30:30|86762.2|86712.2|86761.9|86711.9|86762.4|86712.4|86760.9|86710.9|18
1631907040000|2021-09-17 19:30:40|86762.1|86712.1|86761.1|86711.1|86762.1|86712.1|86760.5|86710.5|16
1631907050000|2021-09-17 19:30:50|86761.4|86711.4|86762.3|86712.3|86762.3|86712.3|86760.9|86710.9|27
1631907060000|2021-09-17 19:31:00|86762|86712|86760.7|86710.7|86762.5|86712.5|86760.7|86710.7|20
1631907070000|2021-09-17 19:31:10|86760.8|86710.8|86762.1|86712.1|86762.6|86712.6|86760.8|86710.8|19
1631907080000|2021-09-17 19:31:20|86761.5|86711.5|86762|86712|86762.4|86712.4|86761.5|86711.5|17
1631907090000|2021-09-17 19:31:30|86762.5|86712.5|86761.4|86711.4|86762.5|86712.5|86760.9|86710.9|17
1631907100000|2021-09-17 19:31:40|86761.5|86711.5|86761.7|86711.7|86763.9|86713.9|86760.5|86710.5|27
1631907110000|2021-09-17 19:31:50|86762.2|86712.2|86762.3|86712.3|86762.6|86712.6|86760.8|86710.8|23
1631907120000|2021-09-17 19:32:00|86761.8|86711.8|86764.5|86714.5|86764.6|86714.6|86761.1|86711.1|28
1631907130000|2021-09-17 19:32:10|86764.1|86714.1|86764.5|86714.5|86766.1|86716.1|86764|86714|27
1631907140000|2021-09-17 19:32:20|86764.4|86714.4|86766.1|86716.1|86766.9|86716.9|86764.4|86714.4|19
1631907150000|2021-09-17 19:32:30|86766.4|86716.4|86766.2|86716.2|86766.8|86716.8|86766.2|86716.2|15
1631907160000|2021-09-17 19:32:40|86766.4|86716.4|86768.9|86718.9|86769.9|86719.9|86766.3|86716.3|24
1631907170000|2021-09-17 19:32:50|86768.7|86718.7|86766.5|86716.5|86769.9|86719.9|86766.5|86716.5|26
1631907180000|2021-09-17 19:33:00|86766.9|86716.9|86763.6|86713.6|86766.9|86716.9|86763.1|86713.1|34
1631907190000|2021-09-17 19:33:10|86764|86714|86761|86711|86765.6|86715.6|86760.2|86710.2|40
1631907200000|2021-09-17 19:33:20|86761.4|86711.4|86761.1|86711.1|86761.4|86711.4|86758.3|86708.3|20
1631907210000|2021-09-17 19:33:30|86760.9|86710.9|86760.7|86710.7|86761.2|86711.2|86760.5|86710.5|15
1631907220000|2021-09-17 19:33:40|86761.1|86711.1|86762.7|86712.7|86763.6|86713.6|86760.8|86710.8|20
1631907230000|2021-09-17 19:33:50|86761.2|86711.2|86761.9|86711.9|86763.2|86713.2|86761.2|86711.2|18
1631907240000|2021-09-17 19:34:00|86762.4|86712.4|86761.8|86711.8|86763.2|86713.2|86761.7|86711.7|22
1631907250000|2021-09-17 19:34:10|86760.8|86710.8|86759.4|86709.4|86761.4|86711.4|86759.2|86709.2|26
1631907260000|2021-09-17 19:34:20|86760|86710|86759.9|86709.9|86760.8|86710.8|86759|86709|19
1631907270000|2021-09-17 19:34:30|86759.6|86709.6|86760.7|86710.7|86761.1|86711.1|86759.3|86709.3|19
1631907280000|2021-09-17 19:34:40|86761.4|86711.4|86763.7|86713.7|86763.9|86713.9|86760.3|86710.3|39
1631907290000|2021-09-17 19:34:50|86763.3|86713.3|86762|86712|86763.5|86713.5|86760.8|86710.8|20
1631907300000|2021-09-17 19:35:00|86762.1|86712.1|86762.5|86712.5|86763.1|86713.1|86761.9|86711.9|24
1631907310000|2021-09-17 19:35:10|86762.4|86712.4|86759.6|86709.6|86764|86714|86759.1|86709.1|30
1631907320000|2021-09-17 19:35:20|86758.5|86708.5|86762.2|86712.2|86762.3|86712.3|86758.5|86708.5|17
1631907330000|2021-09-17 19:35:30|86761.8|86711.8|86762.5|86712.5|86762.9|86712.9|86760.8|86710.8|25
1631907340000|2021-09-17 19:35:40|86762.4|86712.4|86761.1|86711.1|86762.6|86712.6|86760.9|86710.9|23
1631907350000|2021-09-17 19:35:50|86761|86711|86762.9|86712.9|86763.5|86713.5|86760.5|86710.5|28
1631907360000|2021-09-17 19:36:00|86762.1|86712.1|86763.3|86713.3|86764.5|86714.5|86762.1|86712.1|27
1631907370000|2021-09-17 19:36:10|86763.4|86713.4|86763.6|86713.6|86767.8|86717.8|86762.8|86712.8|29
1631907380000|2021-09-17 19:36:20|86765.4|86715.4|86764.1|86714.1|86766.1|86716.1|86762.4|86712.4|32
1631907390000|2021-09-17 19:36:30|86763.8|86713.8|86763.8|86713.8|86765.7|86715.7|86763.3|86713.3|39
1631907400000|2021-09-17 19:36:40|86764.1|86714.1|86763.2|86713.2|86764.5|86714.5|86762.9|86712.9|20
1631907410000|2021-09-17 19:36:50|86763.5|86713.5|86765.3|86715.3|86765.3|86715.3|86762.8|86712.8|18
1631907420000|2021-09-17 19:37:00|86765.2|86715.2|86764.2|86714.2|86765.3|86715.3|86763.8|86713.8|34
1631907430000|2021-09-17 19:37:10|86763.7|86713.7|86763|86713|86766.4|86716.4|86760.6|86710.6|31
1631907440000|2021-09-17 19:37:20|86761.9|86711.9|86761.4|86711.4|86762.2|86712.2|86760.9|86710.9|20
1631907450000|2021-09-17 19:37:30|86761.3|86711.3|86760.7|86710.7|86762.6|86712.6|86760.6|86710.6|26
1631907460000|2021-09-17 19:37:40|86760.8|86710.8|86761.8|86711.8|86762.6|86712.6|86760.2|86710.2|35
1631907470000|2021-09-17 19:37:50|86761.7|86711.7|86760.1|86710.1|86763|86713|86759.7|86709.7|27
1631907480000|2021-09-17 19:38:00|86759.8|86709.8|86760.2|86710.2|86761.1|86711.1|86759.6|86709.6|37
1631907490000|2021-09-17 19:38:10|86760.6|86710.6|86762.4|86712.4|86762.4|86712.4|86760.2|86710.2|25
1631907500000|2021-09-17 19:38:20|86761.6|86711.6|86763.2|86713.2|86763.6|86713.6|86761.4|86711.4|25
1631907510000|2021-09-17 19:38:30|86763.3|86713.3|86763.4|86713.4|86763.9|86713.9|86762.7|86712.7|20
1631907520000|2021-09-17 19:38:40|86763.5|86713.5|86761.9|86711.9|86763.5|86713.5|86761.8|86711.8|17
1631907530000|2021-09-17 19:38:50|86760.8|86710.8|86762.7|86712.7|86762.7|86712.7|86760.8|86710.8|20
1631907540000|2021-09-17 19:39:00|86762.5|86712.5|86766.9|86716.9|86769.7|86729.5|86751|86712.5|49
1631907550000|2021-09-17 19:39:10|86767.9|86717.9|86769.9|86719.9|86770.1|86720.1|86766.8|86716.8|46
1631907560000|2021-09-17 19:39:20|86770|86720|86767.1|86717.1|86770|86720|86767.1|86717.1|24
1631907570000|2021-09-17 19:39:30|86767.5|86717.5|86767.6|86717.6|86768.8|86718.8|86767.2|86717.2|30
1631907580000|2021-09-17 19:39:40|86768.3|86718.3|86767.4|86717.4|86769.1|86719.1|86767.4|86717.4|24
1631907590000|2021-09-17 19:39:50|86767.3|86717.3|86768.9|86718.9|86769.1|86719.1|86766.2|86716.2|27
1631907600000|2021-09-17 19:40:00|86768.8|86718.8|86764.7|86714.7|86769.4|86719.4|86764.7|86714.7|38
1631907610000|2021-09-17 19:40:10|86765.2|86715.2|86766.2|86716.2|86766.2|86716.2|86764.4|86714.4|18
1631907620000|2021-09-17 19:40:20|86766.1|86716.1|86765.7|86715.7|86766.4|86716.4|86765.1|86715.1|19
1631907630000|2021-09-17 19:40:30|86765.8|86715.8|86765.2|86715.2|86765.8|86715.8|86764.8|86714.8|15
1631907640000|2021-09-17 19:40:40|86765.6|86715.6|86765.7|86715.7|86765.7|86715.7|86764.3|86714.3|16
1631907650000|2021-09-17 19:40:50|86765.2|86715.2|86766.4|86716.4|86766.9|86716.9|86764.4|86714.4|26
1631907660000|2021-09-17 19:41:00|86765.5|86715.5|86763.9|86713.9|86767.1|86717.1|86763.9|86713.9|47
1631907670000|2021-09-17 19:41:10|86764.8|86714.8|86763.5|86713.5|86765.3|86715.3|86762.7|86712.7|21
1631907680000|2021-09-17 19:41:20|86763.7|86713.7|86764.5|86714.5|86765.3|86715.3|86763.6|86713.6|17
1631907690000|2021-09-17 19:41:30|86764.8|86714.8|86764.4|86714.4|86766|86716|86761.8|86711.8|28
1631907700000|2021-09-17 19:41:40|86765.1|86715.1|86764.5|86714.5|86765.1|86715.1|86761.1|86711.1|35
1631907710000|2021-09-17 19:41:50|86762.5|86712.5|86763.6|86713.6|86765|86715|86762.4|86712.4|28
1631907720000|2021-09-17 19:42:00|86763.5|86713.5|86763.9|86713.9|86764.6|86714.6|86762.9|86712.9|25
1631907730000|2021-09-17 19:42:10|86763.8|86713.8|86764.3|86714.3|86764.5|86714.5|86763.4|86713.4|27
1631907740000|2021-09-17 19:42:20|86764.2|86714.2|86764.6|86714.6|86764.9|86714.9|86761.5|86711.5|32
1631907750000|2021-09-17 19:42:30|86763.5|86713.5|86762|86712|86764.2|86714.2|86761.8|86711.8|32
1631907760000|2021-09-17 19:42:40|86762.4|86712.4|86762.4|86712.4|86763.9|86713.9|86762|86712|18
1631907770000|2021-09-17 19:42:50|86762.5|86712.5|86761.8|86711.8|86762.9|86712.9|86761.3|86711.3|25
1631907780000|2021-09-17 19:43:00|86762.2|86712.2|86762.9|86712.9|86763.9|86713.9|86761.7|86711.7|22
1631907790000|2021-09-17 19:43:10|86763.4|86713.4|86762.7|86712.7|86763.6|86713.6|86761.8|86711.8|19
1631907800000|2021-09-17 19:43:20|86762.9|86712.9|86763.4|86713.4|86763.9|86713.9|86762.7|86712.7|11
1631907810000|2021-09-17 19:43:30|86763.2|86713.2|86765.5|86715.5|86765.5|86715.5|86762.4|86712.4|18
1631907820000|2021-09-17 19:43:40|86765.2|86715.2|86765.8|86715.8|86765.8|86715.8|86762.6|86712.6|21
1631907830000|2021-09-17 19:43:50|86766.1|86716.1|86764.1|86714.1|86766.3|86716.3|86762.2|86712.2|26
1631907840000|2021-09-17 19:44:00|86765|86715|86765.5|86715.5|86766.3|86716.3|86764.1|86714.1|25
1631907850000|2021-09-17 19:44:10|86765.3|86715.3|86762.3|86712.3|86767.6|86717.6|86759.9|86709.9|44
1631907860000|2021-09-17 19:44:20|86761.9|86711.9|86760.4|86710.4|86762.7|86712.7|86758.9|86708.9|28
1631907870000|2021-09-17 19:44:30|86760.6|86710.6|86759.2|86709.2|86761.1|86711.1|86759|86709|22
1631907880000|2021-09-17 19:44:40|86759|86709|86755.4|86705.4|86759|86709|86755.4|86705.4|33
1631907890000|2021-09-17 19:44:50|86744.6|86694.6|86747|86697|86748.5|86698.5|86744.6|86694.6|30
1631907900000|2021-09-17 19:45:00|86746|86696|86746.5|86696.5|86748.1|86698.1|86745.8|86695.8|28
1631907910000|2021-09-17 19:45:10|86746.7|86696.7|86749.5|86699.5|86750.1|86700.1|86746.7|86696.7|34
1631907920000|2021-09-17 19:45:20|86749.9|86699.9|86752.8|86702.8|86753.7|86703.7|86749.7|86699.7|35
1631907930000|2021-09-17 19:45:30|86753.7|86703.7|86751.5|86701.5|86754.3|86704.3|86750.8|86700.8|30
1631907940000|2021-09-17 19:45:40|86751.4|86701.4|86752.1|86702.1|86753.6|86703.6|86751.4|86701.4|18
1631907950000|2021-09-17 19:45:50|86752.4|86702.4|86753.9|86703.9|86755.3|86705.3|86751.9|86701.9|23
1631907960000|2021-09-17 19:46:00|86753.8|86703.8|86751.3|86701.3|86755.2|86705.2|86749.7|86699.7|25
1631907970000|2021-09-17 19:46:10|86752.3|86702.3|86751.7|86701.7|86752.9|86702.9|86751.3|86701.3|28
1631907980000|2021-09-17 19:46:20|86751.8|86701.8|86754.9|86704.9|86755.9|86705.9|86751|86701|30
1631907990000|2021-09-17 19:46:30|86754.5|86704.5|86755|86705|86758|86708|86753.2|86703.2|43
1631908000000|2021-09-17 19:46:40|86755.2|86705.2|86756.8|86706.8|86756.8|86706.8|86753.4|86703.4|23
1631908010000|2021-09-17 19:46:50|86755|86705|86755|86705|86755.3|86705.3|86754|86704|16
1631908020000|2021-09-17 19:47:00|86755.2|86705.2|86753.3|86703.3|86755.7|86705.7|86751.6|86701.6|40
1631908030000|2021-09-17 19:47:10|86754.9|86704.9|86752.2|86702.2|86754.9|86704.9|86751.6|86701.6|33
1631908040000|2021-09-17 19:47:20|86752.9|86702.9|86752.8|86702.8|86753.7|86703.7|86751.1|86701.1|15
1631908050000|2021-09-17 19:47:30|86751.6|86701.6|86754.3|86704.3|86754.3|86704.3|86750.1|86700.1|38
1631908060000|2021-09-17 19:47:40|86753.9|86703.9|86751.9|86701.9|86754.1|86704.1|86751.4|86701.4|27
1631908070000|2021-09-17 19:47:50|86750.9|86700.9|86752.8|86702.8|86752.8|86702.8|86750.7|86700.7|16
1631908080000|2021-09-17 19:48:00|86752.7|86702.7|86753.5|86703.5|86756.3|86706.3|86752|86702|25
1631908090000|2021-09-17 19:48:10|86753.3|86703.3|86757.6|86707.6|86757.6|86707.6|86752.6|86702.6|38
1631908100000|2021-09-17 19:48:20|86757.7|86707.7|86758.9|86708.9|86758.9|86708.9|86756.9|86706.9|28
1631908110000|2021-09-17 19:48:30|86758.8|86708.8|86757|86707|86759|86709|86757|86707|33
1631908120000|2021-09-17 19:48:40|86756.7|86706.7|86756.1|86706.1|86758|86708|86756|86706|21
1631908130000|2021-09-17 19:48:50|86756.3|86706.3|86757.4|86707.4|86757.8|86707.8|86755.8|86705.8|32
1631908140000|2021-09-17 19:49:00|86757.8|86707.8|86757.3|86707.3|86757.9|86707.9|86756.9|86706.9|23
1631908150000|2021-09-17 19:49:10|86757.2|86707.2|86757.4|86707.4|86757.8|86707.8|86756.5|86706.5|17
1631908160000|2021-09-17 19:49:20|86757.1|86707.1|86757.4|86707.4|86758.2|86708.2|86756.9|86706.9|18
1631908170000|2021-09-17 19:49:30|86757|86707|86763.1|86713.1|86764.7|86714.7|86756.9|86706.9|38
1631908180000|2021-09-17 19:49:40|86762.2|86712.2|86760.4|86710.4|86762.4|86712.4|86760.4|86710.4|24
1631908190000|2021-09-17 19:49:50|86760|86710|86761.1|86711.1|86762.1|86712.1|86759.6|86709.6|30
1631908200000|2021-09-17 19:50:00|86761.8|86711.8|86756.8|86706.8|86761.8|86711.8|86754.8|86704.8|40
1631908210000|2021-09-17 19:50:10|86756.4|86706.4|86759.1|86709.1|86760|86710|86756.4|86706.4|45
1631908220000|2021-09-17 19:50:20|86758.9|86708.9|86759.5|86709.5|86761.9|86711.9|86758.9|86708.9|28
1631908230000|2021-09-17 19:50:30|86759.7|86709.7|86757.8|86707.8|86759.7|86709.7|86755.6|86705.6|21
1631908240000|2021-09-17 19:50:40|86758.6|86708.6|86758.6|86708.6|86762.6|86712.6|86756.6|86706.6|34
1631908250000|2021-09-17 19:50:50|86758.4|86708.4|86758.2|86708.2|86759.7|86709.7|86757.2|86707.2|21
1631908260000|2021-09-17 19:51:00|86758.3|86708.3|86759.7|86709.7|86759.9|86709.9|86758.3|86708.3|14
1631908270000|2021-09-17 19:51:10|86757.8|86707.8|86757.2|86707.2|86759.5|86709.5|86757.2|86707.2|15
1631908280000|2021-09-17 19:51:20|86760.1|86710.1|86758.8|86708.8|86760.1|86710.1|86754.5|86704.5|17
1631908290000|2021-09-17 19:51:30|86759.4|86709.4|86761.1|86711.1|86761.1|86711.1|86757.1|86707.1|16
1631908300000|2021-09-17 19:51:40|86761|86711|86760.3|86710.3|86762.2|86712.2|86758.2|86708.2|33
1631908310000|2021-09-17 19:51:50|86760.4|86710.4|86761.6|86711.6|86761.6|86711.6|86760|86710|27
1631908320000|2021-09-17 19:52:00|86760.9|86710.9|86761.4|86711.4|86762.4|86712.4|86759.9|86709.9|17
1631908330000|2021-09-17 19:52:10|86761.5|86711.5|86759.8|86709.8|86762.4|86712.4|86757.7|86707.7|32
1631908340000|2021-09-17 19:52:20|86760|86710|86756.4|86706.4|86760|86710|86756.4|86706.4|28
1631908350000|2021-09-17 19:52:30|86757.2|86707.2|86757.1|86707.1|86758|86708|86756.2|86706.2|19
1631908360000|2021-09-17 19:52:40|86756.1|86706.1|86758.4|86708.4|86760.3|86710.3|86756.1|86706.1|22
1631908370000|2021-09-17 19:52:50|86759.1|86709.1|86758.6|86708.6|86760.8|86710.8|86757.2|86707.2|21
1631908380000|2021-09-17 19:53:00|86759|86709|86756.8|86706.8|86759|86709|86755.5|86705.5|36
1631908390000|2021-09-17 19:53:10|86756.5|86706.5|86756.5|86706.5|86757.4|86707.4|86756.1|86706.1|21
1631908400000|2021-09-17 19:53:20|86757.1|86707.1|86757|86707|86757.9|86707.9|86755.4|86705.4|24
1631908410000|2021-09-17 19:53:30|86756.7|86706.7|86754.9|86704.9|86756.7|86706.7|86753.1|86703.1|26
1631908420000|2021-09-17 19:53:40|86753.9|86703.9|86754.2|86704.2|86755.6|86705.6|86753|86703|20
1631908430000|2021-09-17 19:53:50|86754.7|86704.7|86756.5|86706.5|86759.3|86709.3|86753.6|86703.6|40
1631908440000|2021-09-17 19:54:00|86757.2|86707.2|86753.5|86703.5|86759.2|86709.2|86752.4|86702.4|39
1631908450000|2021-09-17 19:54:10|86752.9|86702.9|86754.6|86704.6|86755.5|86705.5|86752.5|86702.5|25
1631908460000|2021-09-17 19:54:20|86754.4|86704.4|86753.8|86703.8|86754.9|86704.9|86753.1|86703.1|20
1631908470000|2021-09-17 19:54:30|86753.4|86703.4|86752.6|86702.6|86755.4|86705.4|86750.1|86700.1|44
1631908480000|2021-09-17 19:54:40|86752.7|86702.7|86752.5|86702.5|86753.8|86703.8|86752.1|86702.1|28
1631908490000|2021-09-17 19:54:50|86752.9|86702.9|86752.6|86702.6|86754|86704|86750.4|86700.4|37
1631908500000|2021-09-17 19:55:00|86753.4|86703.4|86755.1|86705.1|86755.1|86705.1|86751.8|86701.8|43
1631908510000|2021-09-17 19:55:10|86754.2|86704.2|86757.5|86707.5|86758.3|86708.3|86752.1|86702.1|43
1631908520000|2021-09-17 19:55:20|86757.6|86707.6|86760.3|86710.3|86761|86711|86756.8|86706.8|43
1631908530000|2021-09-17 19:55:30|86760.4|86710.4|86760.8|86710.8|86763.2|86713.2|86758.7|86708.7|46
1631908540000|2021-09-17 19:55:40|86761|86711|86762.3|86712.3|86762.3|86712.3|86758.9|86708.9|24
1631908550000|2021-09-17 19:55:50|86762.6|86712.6|86765.8|86715.8|86765.8|86715.8|86760.5|86710.5|39
1631908560000|2021-09-17 19:56:00|86765.7|86715.7|86761.1|86711.1|86765.7|86715.7|86761.1|86711.1|44
1631908570000|2021-09-17 19:56:10|86761|86711|86762.1|86712.1|86764.7|86714.7|86760.7|86710.7|45
1631908580000|2021-09-17 19:56:20|86762.2|86712.2|86760.7|86710.7|86762.9|86712.9|86759.6|86709.6|44
1631908590000|2021-09-17 19:56:30|86760.4|86710.4|86759.2|86709.2|86762.4|86712.4|86759|86709|36
1631908600000|2021-09-17 19:56:40|86758.7|86708.7|86757.5|86707.5|86760|86710|86757.3|86707.3|30
1631908610000|2021-09-17 19:56:50|86757.6|86707.6|86759.1|86709.1|86759.7|86709.7|86757.5|86707.5|25
1631908620000|2021-09-17 19:57:00|86759|86709|86758.7|86708.7|86759.1|86709.1|86757.4|86707.4|27
1631908630000|2021-09-17 19:57:10|86758.5|86708.5|86758.2|86708.2|86759.5|86709.5|86757.8|86707.8|32
1631908640000|2021-09-17 19:57:20|86758.8|86708.8|86758.1|86708.1|86760.6|86710.6|86758.1|86708.1|47
1631908650000|2021-09-17 19:57:30|86756.9|86706.9|86773|86723|86777.1|86727.1|86756.9|86706.9|48
1631908660000|2021-09-17 19:57:40|86773.2|86723.2|86771.5|86721.5|86773.2|86723.2|86769.9|86719.9|41
1631908670000|2021-09-17 19:57:50|86771.2|86721.2|86773.2|86723.2|86774.2|86724.2|86771|86721|43
1631908680000|2021-09-17 19:58:00|86773|86723|86771|86721|86773.3|86723.3|86770.6|86720.6|33
1631908690000|2021-09-17 19:58:10|86771.1|86721.1|86763.3|86713.3|86771.8|86721.8|86762.7|86712.7|38
1631908700000|2021-09-17 19:58:20|86762.7|86712.7|86768.3|86718.3|86768.9|86718.9|86761.7|86711.7|47
1631908710000|2021-09-17 19:58:30|86768.5|86718.5|86774|86724|86774.2|86724.2|86768.5|86718.5|44
1631908720000|2021-09-17 19:58:40|86773.7|86723.7|86779.5|86729.5|86779.6|86729.6|86772.7|86722.7|40
1631908730000|2021-09-17 19:58:50|86778.4|86728.4|86779.1|86729.1|86779.5|86729.5|86777.2|86727.2|40
1631908740000|2021-09-17 19:59:00|86779.2|86729.2|86779.7|86729.7|86780.7|86730.7|86777.4|86727.4|41
1631908750000|2021-09-17 19:59:10|86780.5|86730.5|86782.2|86732.2|86783.4|86733.4|86780.5|86730.5|42
1631908760000|2021-09-17 19:59:20|86782.4|86732.4|86778.7|86728.7|86782.4|86732.4|86777.8|86727.8|32
1631908770000|2021-09-17 19:59:30|86778.6|86728.6|86779|86729|86779.2|86729.2|86778.1|86728.1|19
1631908780000|2021-09-17 19:59:40|86779.1|86729.1|86779.7|86729.7|86780.1|86730.1|86777.8|86727.8|28
1631908790000|2021-09-17 19:59:50|86779.5|86729.5|86780.5|86730.5|86780.7|86730.7|86777.8|86727.8|26
1631908800000|2021-09-17 20:00:00|86781.3|86731.3|86787.4|86737.4|86787.4|86737.4|86781.1|86731.1|61
1631908810000|2021-09-17 20:00:10|86788.4|86738.4|86788.9|86738.9|86788.9|86738.9|86787.6|86737.6|33
1631908820000|2021-09-17 20:00:20|86788.4|86738.4|86791.2|86741.2|86791.6|86741.6|86787.9|86737.9|43
1631908830000|2021-09-17 20:00:30|86790.9|86740.9|86789|86739|86790.9|86740.9|86787.2|86737.2|33
1631908840000|2021-09-17 20:00:40|86788.8|86738.8|86790.1|86740.1|86792.7|86742.7|86787.7|86737.7|44
1631908850000|2021-09-17 20:00:50|86789.8|86739.8|86792.2|86742.2|86793.1|86743.1|86788.9|86738.9|49
1631908860000|2021-09-17 20:01:00|86792.4|86742.4|86807.3|86757.3|86808.9|86758.9|86792|86742|63
1631908870000|2021-09-17 20:01:10|86805.1|86755.1|86805.3|86755.3|86807.9|86757.9|86803.7|86753.7|40
1631908880000|2021-09-17 20:01:20|86804.6|86754.6|86798.4|86748.4|86807|86757|86798.4|86748.4|58
1631908890000|2021-09-17 20:01:30|86797.9|86747.9|86798.8|86748.8|86801.3|86751.3|86797.5|86747.5|40
1631908900000|2021-09-17 20:01:40|86799.9|86749.9|86791.1|86741.1|86799.9|86749.9|86791.1|86741.1|35
1631908910000|2021-09-17 20:01:50|86791.2|86741.2|86790|86740|86792.1|86742.1|86790|86740|42
1631908920000|2021-09-17 20:02:00|86790.1|86740.1|86788.3|86738.3|86791.5|86741.5|86788|86738|33
1631908930000|2021-09-17 20:02:10|86788.1|86738.1|86811.3|86761.3|86811.3|86761.3|86787.7|86737.7|34
1631908940000|2021-09-17 20:02:20|86811.7|86761.7|86819.1|86769.1|86819.1|86769.1|86804.6|86754.6|54
1631908950000|2021-09-17 20:02:30|86820.1|86770.1|86823.8|86773.8|86824|86774|86820.1|86770.1|40
1631908960000|2021-09-17 20:02:40|86823.9|86773.9|86819.7|86769.7|86824.5|86774.5|86818.2|86768.2|27
1631908970000|2021-09-17 20:02:50|86819.3|86769.3|86818.7|86768.7|86820.1|86770.1|86817.1|86767.1|21
1631908980000|2021-09-17 20:03:00|86819.3|86769.3|86821.8|86771.8|86822.2|86772.2|86817|86767|45
1631908990000|2021-09-17 20:03:10|86822.1|86772.1|86802.4|86752.4|86822.3|86772.3|86801|86751|52
1631909000000|2021-09-17 20:03:20|86802.8|86752.8|86802.1|86752.1|86804.2|86754.2|86801.8|86751.8|28
1631909010000|2021-09-17 20:03:30|86802.4|86752.4|86802.8|86752.8|86803.3|86753.3|86801.5|86751.5|18
1631909020000|2021-09-17 20:03:40|86802.4|86752.4|86802|86752|86803.1|86753.1|86802|86752|16
1631909030000|2021-09-17 20:03:50|86802.1|86752.1|86800.6|86750.6|86802.6|86752.6|86800.4|86750.4|19
1631909040000|2021-09-17 20:04:00|86800.8|86750.8|86802.4|86752.4|86802.4|86752.4|86799.4|86749.4|19
1631909050000|2021-09-17 20:04:10|86802|86752|86801.2|86751.2|86803.5|86753.5|86800.2|86750.2|23
1631909060000|2021-09-17 20:04:20|86801.3|86751.3|86803.1|86753.1|86804.6|86754.6|86800.9|86750.9|15
1631909070000|2021-09-17 20:04:30|86802.5|86752.5|86803.1|86753.1|86803.2|86753.2|86801.9|86751.9|18
1631909080000|2021-09-17 20:04:40|86803.4|86753.4|86799.3|86749.3|86803.4|86753.4|86798.2|86748.2|12
1631909090000|2021-09-17 20:04:50|86800.3|86750.3|86800.4|86750.4|86803.6|86753.6|86799.3|86749.3|10
1631909100000|2021-09-17 20:05:00|86801.5|86751.5|86800.8|86750.8|86803.2|86753.2|86798.9|86748.9|18
1631909110000|2021-09-17 20:05:10|86802|86752|86802.4|86752.4|86802.4|86752.4|86799.4|86749.4|10
1631909120000|2021-09-17 20:05:20|86801.8|86751.8|86802.1|86752.1|86802.6|86752.6|86801.3|86751.3|9
1631909130000|2021-09-17 20:05:30|86799.9|86749.9|86803.8|86753.8|86804.8|86754.8|86798.8|86748.8|33
1631909140000|2021-09-17 20:05:40|86804.1|86754.1|86811.5|86761.5|86813.3|86763.3|86803.8|86753.8|34
1631909150000|2021-09-17 20:05:50|86810.5|86760.5|86815.7|86765.7|86818.2|86768.2|86810.5|86760.5|36
1631909160000|2021-09-17 20:06:00|86815.9|86765.9|86811.3|86761.3|86817.9|86767.9|86810.6|86760.6|46
1631909170000|2021-09-17 20:06:10|86811.2|86761.2|86812.8|86762.8|86813.2|86763.2|86810.3|86760.3|33
1631909180000|2021-09-17 20:06:20|86812.7|86762.7|86809.3|86759.3|86812.9|86762.9|86809|86759|26
1631909190000|2021-09-17 20:06:30|86808.7|86758.7|86812.9|86762.9|86813.5|86763.5|86808.7|86758.7|44
1631909200000|2021-09-17 20:06:40|86813.3|86763.3|86813.2|86763.2|86814.1|86764.1|86812.3|86762.3|33
1631909210000|2021-09-17 20:06:50|86813.1|86763.1|86811.8|86761.8|86813.2|86763.2|86811.4|86761.4|16
1631909220000|2021-09-17 20:07:00|86814|86764|86810|86760|86814|86764|86808.9|86758.9|37
1631909230000|2021-09-17 20:07:10|86809.9|86759.9|86806.3|86756.3|86811.2|86761.2|86806.1|86756.1|24
1631909240000|2021-09-17 20:07:20|86805.7|86755.7|86806.4|86756.4|86807.7|86757.7|86804|86754|17
1631909250000|2021-09-17 20:07:30|86806.7|86756.7|86805.4|86755.4|86807.1|86757.1|86805|86755|19
1631909260000|2021-09-17 20:07:40|86805.2|86755.2|86804.9|86754.9|86805.4|86755.4|86804.4|86754.4|13
1631909270000|2021-09-17 20:07:50|86805.1|86755.1|86805.3|86755.3|86805.4|86755.4|86805.1|86755.1|9
1631909280000|2021-09-17 20:08:00|86805|86755|86805.9|86755.9|86805.9|86755.9|86805|86755|5
1631909290000|2021-09-17 20:08:10|86805.8|86755.8|86805.2|86755.2|86805.8|86755.8|86803.8|86753.8|10
1631909300000|2021-09-17 20:08:20|86805.4|86755.4|86804.6|86754.6|86805.4|86755.4|86803.1|86753.1|13
1631909310000|2021-09-17 20:08:30|86804.2|86754.2|86801.8|86751.8|86804.5|86754.5|86801.8|86751.8|18
1631909320000|2021-09-17 20:08:40|86801.9|86751.9|86802.6|86752.6|86802.9|86752.9|86801.9|86751.9|14
1631909330000|2021-09-17 20:08:50|86803|86753|86805.1|86755.1|86805.1|86755.1|86802.4|86752.4|15
1631909340000|2021-09-17 20:09:00|86805|86755|86804.5|86754.5|86805|86755|86801.5|86751.5|11
1631909350000|2021-09-17 20:09:10|86804.3|86754.3|86804.7|86754.7|86805|86755|86803.9|86753.9|10
1631909360000|2021-09-17 20:09:20|86805|86755|86804.6|86754.6|86805.3|86755.3|86804.6|86754.6|4
1631909370000|2021-09-17 20:09:30|86804.5|86754.5|86805.3|86755.3|86805.7|86755.7|86803|86753|13
1631909380000|2021-09-17 20:09:40|86805.4|86755.4|86805.1|86755.1|86806.6|86756.6|86804.6|86754.6|13
1631909390000|2021-09-17 20:09:50|86805|86755|86805.1|86755.1|86805.2|86755.2|86804.9|86754.9|5
1631909400000|2021-09-17 20:10:00|86805.2|86755.2|86807.1|86757.1|86808.9|86758.9|86802.8|86752.8|32
1631909410000|2021-09-17 20:10:10|86806.9|86756.9|86807.2|86757.2|86807.4|86757.4|86806.3|86756.3|13
1631909420000|2021-09-17 20:10:20|86806.6|86756.6|86807.7|86757.7|86808|86758|86805.7|86755.7|13
1631909430000|2021-09-17 20:10:30|86807.8|86757.8|86807.4|86757.4|86807.8|86757.8|86805.5|86755.5|25
1631909440000|2021-09-17 20:10:40|86806.4|86756.4|86807.8|86757.8|86809.3|86759.3|86806|86756|20
1631909450000|2021-09-17 20:10:50|86807.6|86757.6|86807.6|86757.6|86808.4|86758.4|86806.8|86756.8|15
1631909460000|2021-09-17 20:11:00|86808|86758|86809.1|86759.1|86809.3|86759.3|86808|86758|14
1631909470000|2021-09-17 20:11:10|86809|86759|86806.2|86756.2|86810.2|86760.2|86805.6|86755.6|19
1631909480000|2021-09-17 20:11:20|86807.2|86757.2|86803.2|86753.2|86807.5|86757.5|86802.7|86752.7|26
1631909490000|2021-09-17 20:11:30|86804|86754|86803.1|86753.1|86804.4|86754.4|86803.1|86753.1|11
1631909500000|2021-09-17 20:11:40|86802.9|86752.9|86801.2|86751.2|86803|86753|86801.2|86751.2|8
1631909510000|2021-09-17 20:11:50|86801|86751|86803.1|86753.1|86804.7|86754.7|86801|86751|8
1631909520000|2021-09-17 20:12:00|86805.2|86755.2|86805.9|86755.9|86807|86757|86804.5|86754.5|15
1631909530000|2021-09-17 20:12:10|86805.8|86755.8|86812.1|86762.1|86812.5|86762.5|86804.7|86754.7|24
1631909540000|2021-09-17 20:12:20|86812.4|86762.4|86819.8|86769.8|86820.1|86770.1|86811|86761|34
1631909550000|2021-09-17 20:12:30|86819.4|86769.4|86819.9|86769.9|86820.8|86770.8|86819.4|86769.4|18
1631909560000|2021-09-17 20:12:40|86819.7|86769.7|86820.6|86770.6|86820.6|86770.6|86819.7|86769.7|13
1631909570000|2021-09-17 20:12:50|86820.9|86770.9|86819.5|86769.5|86821.5|86771.5|86818.9|86768.9|18
1631909580000|2021-09-17 20:13:00|86819.8|86769.8|86820.1|86770.1|86820.3|86770.3|86819.2|86769.2|13
1631909590000|2021-09-17 20:13:10|86819.9|86769.9|86819.4|86769.4|86820.1|86770.1|86819.1|86769.1|16
1631909600000|2021-09-17 20:13:20|86819.6|86769.6|86819.1|86769.1|86820.5|86770.5|86818.6|86768.6|9
1631909610000|2021-09-17 20:13:30|86819.4|86769.4|86819|86769|86819.4|86769.4|86818.4|86768.4|9
1631909620000|2021-09-17 20:13:40|86818.4|86768.4|86819.6|86769.6|86821|86771|86818.4|86768.4|20
1631909630000|2021-09-17 20:13:50|86818.8|86768.8|86819.3|86769.3|86819.4|86769.4|86818.7|86768.7|6
1631909640000|2021-09-17 20:14:00|86820.5|86770.5|86818.6|86768.6|86820.5|86770.5|86818.3|86768.3|7
1631909650000|2021-09-17 20:14:10|86819.3|86769.3|86819.5|86769.5|86819.5|86769.5|86817.4|86767.4|5
1631909660000|2021-09-17 20:14:20|86819.1|86769.1|86820|86770|86820|86770|86818.9|86768.9|20
1631909670000|2021-09-17 20:14:30|86820.5|86770.5|86819.4|86769.4|86820.5|86770.5|86818.1|86768.1|20
1631909680000|2021-09-17 20:14:40|86818.9|86768.9|86817.3|86767.3|86819.1|86769.1|86816.4|86766.4|17
1631909690000|2021-09-17 20:14:50|86816.6|86766.6|86815.9|86765.9|86817.6|86767.6|86815.4|86765.4|25
1631909700000|2021-09-17 20:15:00|86815.7|86765.7|86812.5|86762.5|86815.7|86765.7|86811.1|86761.1|24
1631909710000|2021-09-17 20:15:10|86813.1|86763.1|86811.9|86761.9|86814.5|86764.5|86811.9|86761.9|14
1631909720000|2021-09-17 20:15:20|86812.1|86762.1|86810.6|86760.6|86812.2|86762.2|86810.6|86760.6|13
1631909730000|2021-09-17 20:15:30|86810.7|86760.7|86810.4|86760.4|86813.7|86763.7|86809.9|86759.9|9
1631909740000|2021-09-17 20:15:40|86810.1|86760.1|86809.5|86759.5|86810.2|86760.2|86809.4|86759.4|6
1631909750000|2021-09-17 20:15:50|86810.2|86760.2|86807.9|86757.9|86810.2|86760.2|86807.7|86757.7|14
1631909760000|2021-09-17 20:16:00|86806.5|86756.5|86807.7|86757.7|86809.3|86759.3|86806.5|86756.5|20
1631909770000|2021-09-17 20:16:10|86807.3|86757.3|86813.9|86763.9|86814.3|86764.3|86807.1|86757.1|23
1631909780000|2021-09-17 20:16:20|86815.7|86765.7|86814.2|86764.2|86815.7|86765.7|86811.1|86761.1|10
1631909790000|2021-09-17 20:16:30|86814|86764|86811.9|86761.9|86815.1|86765.1|86811.9|86761.9|13
1631909800000|2021-09-17 20:16:40|86811.8|86761.8|86811.8|86761.8|86812.1|86762.1|86810.8|86760.8|13
1631909810000|2021-09-17 20:16:50|86811.3|86761.3|86813.4|86763.4|86813.4|86763.4|86810.2|86760.2|18
1631909820000|2021-09-17 20:17:00|86813.1|86763.1|86812.9|86762.9|86814.2|86764.2|86812.7|86762.7|8
1631909830000|2021-09-17 20:17:10|86813.2|86763.2|86815.6|86765.6|86815.6|86765.6|86812.4|86762.4|11
1631909840000|2021-09-17 20:17:20|86814.7|86764.7|86814.3|86764.3|86815.7|86765.7|86812.5|86762.5|15
1631909850000|2021-09-17 20:17:30|86814.5|86764.5|86813.2|86763.2|86815.4|86765.4|86813.2|86763.2|14
1631909860000|2021-09-17 20:17:40|86812.9|86762.9|86813.4|86763.4|86814|86764|86812.6|86762.6|19
1631909870000|2021-09-17 20:17:50|86813.6|86763.6|86814.3|86764.3|86814.3|86764.3|86812.3|86762.3|6
1631909880000|2021-09-17 20:18:00|86814.5|86764.5|86815.2|86765.2|86815.2|86765.2|86814.5|86764.5|3
1631909890000|2021-09-17 20:18:10|86814.7|86764.7|86811.6|86761.6|86814.7|86764.7|86811.4|86761.4|5
1631909900000|2021-09-17 20:18:20|86814.1|86764.1|86813.9|86763.9|86814.5|86764.5|86812.3|86762.3|7
1631909910000|2021-09-17 20:18:30|86813.5|86763.5|86812.9|86762.9|86813.5|86763.5|86812.7|86762.7|11
1631909920000|2021-09-17 20:18:40|86812.8|86762.8|86811.6|86761.6|86813|86763|86811.6|86761.6|5
1631909930000|2021-09-17 20:18:50|86811.4|86761.4|86813.8|86763.8|86813.8|86763.8|86809.3|86759.3|9
1631909940000|2021-09-17 20:19:00|86813.9|86763.9|86813.7|86763.7|86814|86764|86812.2|86762.2|17
1631909950000|2021-09-17 20:19:10|86813.2|86763.2|86813.8|86763.8|86815.7|86765.7|86812.5|86762.5|20
1631909960000|2021-09-17 20:19:20|86814.6|86764.6|86815.2|86765.2|86815.9|86765.9|86813.9|86763.9|17
1631909970000|2021-09-17 20:19:30|86815.9|86765.9|86814.3|86764.3|86816.3|86766.3|86814.3|86764.3|12
1631909980000|2021-09-17 20:19:40|86815.2|86765.2|86815.8|86765.8|86816.7|86766.7|86814.7|86764.7|13
1631909990000|2021-09-17 20:19:50|86816.2|86766.2|86816.1|86766.1|86817.4|86767.4|86815.1|86765.1|15
1631910000000|2021-09-17 20:20:00|86816.2|86766.2|86816.6|86766.6|86817.1|86767.1|86814.8|86764.8|14
1631910010000|2021-09-17 20:20:10|86816.7|86766.7|86815.4|86765.4|86816.8|86766.8|86815.4|86765.4|5
1631910020000|2021-09-17 20:20:20|86816.1|86766.1|86814.4|86764.4|86816.1|86766.1|86814.1|86764.1|4
1631910030000|2021-09-17 20:20:30|86814.6|86764.6|86815.2|86765.2|86815.5|86765.5|86812.5|86762.5|14
1631910040000|2021-09-17 20:20:40|86815.4|86765.4|86815.1|86765.1|86815.9|86765.9|86815.1|86765.1|13
1631910050000|2021-09-17 20:20:50|86816.4|86766.4|86816.1|86766.1|86816.4|86766.4|86813.6|86763.6|5
1631910060000|2021-09-17 20:21:00|86816|86766|86815.7|86765.7|86816.3|86766.3|86815.2|86765.2|10
1631910070000|2021-09-17 20:21:10|86817.1|86767.1|86814.3|86764.3|86817.1|86767.1|86814.2|86764.2|7
1631910080000|2021-09-17 20:21:20|86814.6|86764.6|86816.5|86766.5|86816.7|86766.7|86813.4|86763.4|7
1631910090000|2021-09-17 20:21:30|86816.4|86766.4|86816.5|86766.5|86816.7|86766.7|86814.3|86764.3|6
1631910100000|2021-09-17 20:21:40|86816.2|86766.2|86814.3|86764.3|86816.4|86766.4|86814.3|86764.3|4
1631910110000|2021-09-17 20:21:50|86816.3|86766.3|86817|86767|86817|86767|86815.8|86765.8|4
1631910120000|2021-09-17 20:22:00|86816.9|86766.9|86815|86765|86817|86767|86814.2|86764.2|7
1631910130000|2021-09-17 20:22:10|86815.8|86765.8|86815.7|86765.7|86815.8|86765.8|86815.7|86765.7|2
1631910140000|2021-09-17 20:22:20|86819|86769|86815.8|86765.8|86819|86769|86814.9|86764.9|11
1631910150000|2021-09-17 20:22:30|86816.3|86766.3|86820.2|86770.2|86823.4|86773.4|86816.3|86766.3|16
1631910160000|2021-09-17 20:22:40|86821.1|86771.1|86819.4|86769.4|86821.1|86771.1|86818.8|86768.8|16
1631910170000|2021-09-17 20:22:50|86819.7|86769.7|86819.7|86769.7|86819.9|86769.9|86819.2|86769.2|8
1631910180000|2021-09-17 20:23:00|86819.9|86769.9|86819.8|86769.8|86820.8|86770.8|86818.9|86768.9|7
1631910190000|2021-09-17 20:23:10|86820.4|86770.4|86820.7|86770.7|86821.3|86771.3|86820.2|86770.2|14
1631910200000|2021-09-17 20:23:20|86821.1|86771.1|86819|86769|86821.4|86771.4|86819|86769|5
1631910210000|2021-09-17 20:23:30|86819.4|86769.4|86820.6|86770.6|86821|86771|86819.4|86769.4|6
1631910220000|2021-09-17 20:23:40|86821|86771|86820.4|86770.4|86822.6|86772.6|86820.4|86770.4|6
1631910230000|2021-09-17 20:23:50|86821.4|86771.4|86820.5|86770.5|86821.4|86771.4|86817.7|86767.7|6
1631910240000|2021-09-17 20:24:00|86820.4|86770.4|86821.3|86771.3|86821.3|86771.3|86819.3|86769.3|10
1631910250000|2021-09-17 20:24:10|86820.4|86770.4|86820.2|86770.2|86821.3|86771.3|86819.7|86769.7|8
1631910260000|2021-09-17 20:24:20|86820.4|86770.4|86821|86771|86821.3|86771.3|86820.4|86770.4|8
1631910270000|2021-09-17 20:24:30|86820.8|86770.8|86821.3|86771.3|86821.5|86771.5|86820|86770|10
1631910280000|2021-09-17 20:24:40|86821.5|86771.5|86822.3|86772.3|86822.9|86772.9|86821|86771|14
1631910290000|2021-09-17 20:24:50|86822.8|86772.8|86819.8|86769.8|86823.8|86773.8|86819.8|86769.8|7
1631910300000|2021-09-17 20:25:00|86821.5|86771.5|86823.1|86773.1|86823.1|86773.1|86820.2|86770.2|11
1631910310000|2021-09-17 20:25:10|86823.5|86773.5|86820.1|86770.1|86823.7|86773.7|86820.1|86770.1|9
1631910320000|2021-09-17 20:25:20|86819.9|86769.9|86821.5|86771.5|86821.7|86771.7|86819.6|86769.6|5
1631910330000|2021-09-17 20:25:30|86817.1|86767.1|86823.6|86773.6|86823.6|86773.6|86815.7|86765.7|9
1631910340000|2021-09-17 20:25:40|86825.5|86775.5|86825.1|86775.1|86825.5|86775.5|86824.1|86774.1|5
1631910350000|2021-09-17 20:25:50|86824.9|86774.9|86824.5|86774.5|86825.7|86775.7|86823|86773|12
1631910360000|2021-09-17 20:26:00|86825.2|86775.2|86825.3|86775.3|86827.1|86777.1|86824.9|86774.9|24
1631910370000|2021-09-17 20:26:10|86824.6|86774.6|86824.5|86774.5|86825.7|86775.7|86823.4|86773.4|7
1631910380000|2021-09-17 20:26:20|86826.6|86776.6|86824.7|86774.7|86826.6|86776.6|86824.7|86774.7|7
1631910390000|2021-09-17 20:26:30|86824.3|86774.3|86825|86775|86827.6|86777.6|86823|86773|16
1631910400000|2021-09-17 20:26:40|86822.9|86772.9|86825.9|86775.9|86826.6|86776.6|86822.5|86772.5|12
1631910410000|2021-09-17 20:26:50|86823.7|86773.7|86824.1|86774.1|86826.5|86776.5|86823.7|86773.7|8
1631910420000|2021-09-17 20:27:00|86824.9|86774.9|86827|86777|86827|86777|86823.9|86773.9|10
1631910430000|2021-09-17 20:27:10|86829.4|86779.4|86827|86777|86829.4|86779.4|86824.8|86774.8|15
1631910440000|2021-09-17 20:27:20|86826.9|86776.9|86824.6|86774.6|86826.9|86776.9|86824.6|86774.6|21
1631910450000|2021-09-17 20:27:30|86825.2|86775.2|86825.9|86775.9|86827.5|86777.5|86823.6|86773.6|19
1631910460000|2021-09-17 20:27:40|86826.9|86776.9|86829.8|86779.8|86829.8|86779.8|86825.1|86775.1|18
1631910470000|2021-09-17 20:27:50|86829.6|86779.6|86826.9|86776.9|86830.3|86780.3|86826.9|86776.9|16
1631910480000|2021-09-17 20:28:00|86829.3|86779.3|86826.4|86776.4|86830.3|86780.3|86825.4|86775.4|24
1631910490000|2021-09-17 20:28:10|86826.2|86776.2|86827.7|86777.7|86829.7|86779.7|86826.1|86776.1|23
1631910500000|2021-09-17 20:28:20|86827.2|86777.2|86844.6|86769|86844.6|86783.1|86827.2|86769|12
1631910510000|2021-09-17 20:28:30|86829.4|86779.4|86830.4|86780.4|86830.6|86780.6|86829.3|86779.3|17
1631910520000|2021-09-17 20:28:40|86830.2|86780.2|86831.6|86781.6|86832|86782|86830.2|86780.2|21
1631910530000|2021-09-17 20:28:50|86832|86782|86832.6|86782.6|86832.6|86782.6|86831.4|86781.4|9
1631910540000|2021-09-17 20:29:00|86834.1|86784.1|86829.3|86779.3|86834.1|86784.1|86827.7|86777.7|22
1631910550000|2021-09-17 20:29:10|86828.9|86778.9|86826.1|86776.1|86830.8|86780.8|86825.8|86775.8|31
1631910560000|2021-09-17 20:29:20|86825.3|86775.3|86824.1|86774.1|86825.6|86775.6|86820.2|86770.2|24
1631910570000|2021-09-17 20:29:30|86824.2|86774.2|86824.5|86774.5|86825.1|86775.1|86821.2|86771.2|19
1631910580000|2021-09-17 20:29:40|86824.8|86774.8|86826.2|86776.2|86826.2|86776.2|86824.6|86774.6|4
1631910590000|2021-09-17 20:29:50|86822.9|86772.9|86826.6|86776.6|86826.6|86776.6|86822.9|86772.9|12
1631910600000|2021-09-17 20:30:00|86826.7|86776.7|86827.4|86777.4|86828.8|86778.8|86823.5|86773.5|27
1631910610000|2021-09-17 20:30:10|86827.7|86777.7|86828.7|86778.7|86829.9|86779.9|86827.3|86777.3|17
1631910620000|2021-09-17 20:30:20|86828.6|86778.6|86830.4|86780.4|86830.4|86780.4|86828.2|86778.2|13
1631910630000|2021-09-17 20:30:30|86829.5|86779.5|86829.1|86779.1|86832.1|86782.1|86827.5|86777.5|15
1631910640000|2021-09-17 20:30:40|86830.6|86780.6|86830.7|86780.7|86830.7|86780.7|86830.6|86780.6|2
1631910650000|2021-09-17 20:30:50|86828.6|86778.6|86828.4|86778.4|86830.7|86780.7|86825.5|86775.5|18
1631910660000|2021-09-17 20:31:00|86828.2|86778.2|86823.1|86773.1|86828.2|86778.2|86822.9|86772.9|20
1631910670000|2021-09-17 20:31:10|86821.3|86771.3|86821.7|86771.7|86823.7|86773.7|86820.9|86770.9|10
1631910680000|2021-09-17 20:31:20|86821.4|86771.4|86823.3|86773.3|86825.1|86775.1|86819.7|86769.7|17
1631910690000|2021-09-17 20:31:30|86824.5|86774.5|86826.7|86776.7|86826.7|86776.7|86820.4|86770.4|17
1631910700000|2021-09-17 20:31:40|86825.9|86775.9|86829|86779|86831.1|86781.1|86823.5|86773.5|15
1631910710000|2021-09-17 20:31:50|86837.5|86762.7|86829.7|86779.7|86837.5|86780.9|86820.5|86762.7|27
1631910720000|2021-09-17 20:32:00|86830.7|86780.7|86834|86784|86834.6|86784.6|86825.1|86775.1|43
1631910730000|2021-09-17 20:32:10|86832.7|86782.7|86832.7|86782.7|86844.8|86785|86831.4|86769.2|24
1631910740000|2021-09-17 20:32:20|86832.6|86782.6|86829.8|86779.8|86835.1|86785.1|86827.2|86777.2|23
1631910750000|2021-09-17 20:32:30|86829.7|86779.7|86830.4|86780.4|86843.6|86781.1|86825.5|86762|23
1631910760000|2021-09-17 20:32:40|86832.3|86782.3|86830.4|86780.4|86832.6|86782.6|86829.3|86779.3|12
1631910770000|2021-09-17 20:32:50|86825.4|86775.4|86833.3|86783.3|86839.3|86787.3|86825.4|86767.9|22
1631910780000|2021-09-17 20:33:00|86833.6|86783.6|86833.9|86783.9|86848.8|86783.9|86833.6|86765.3|11
1631910790000|2021-09-17 20:33:10|86847.3|86770.3|86830.3|86780.3|86847.3|86789.9|86830.3|86761|23
1631910800000|2021-09-17 20:33:20|86830.1|86780.1|86818.1|86768.1|86833.3|86783.3|86816.4|86766.4|46
1631910810000|2021-09-17 20:33:30|86819.1|86769.1|86820.7|86770.7|86830.7|86780.7|86817.8|86767.8|29
1631910820000|2021-09-17 20:33:40|86821.1|86771.1|86824.2|86774.2|86828.4|86778.4|86820.8|86770.8|26
1631910830000|2021-09-17 20:33:50|86818.5|86768.5|86833.1|86783.1|86833.7|86783.7|86818.5|86768.5|12
1631910840000|2021-09-17 20:34:00|86829.1|86779.1|86830.4|86780.4|86834.1|86784.1|86824.3|86774.3|44
1631910850000|2021-09-17 20:34:10|86827.5|86777.5|86832.1|86782.1|86835.9|86785.9|86827.5|86777.5|31
1631910860000|2021-09-17 20:34:20|86830.7|86780.7|86830.2|86780.2|86833.2|86783.2|86825.3|86775.3|30
1631910870000|2021-09-17 20:34:30|86833.3|86783.3|86821.8|86771.8|86833.9|86783.9|86821.8|86760.6|19
1631910880000|2021-09-17 20:34:40|86826.7|86776.7|86829.3|86779.3|86832.4|86782.4|86826.7|86776.7|25
1631910890000|2021-09-17 20:34:50|86830.7|86780.7|86830.4|86780.4|86834.2|86784.2|86825.4|86775.4|32
1631910900000|2021-09-17 20:35:00|86826.8|86776.8|86832|86782|86833.1|86783.1|86822.2|86760.6|39
1631910910000|2021-09-17 20:35:10|86830.3|86780.3|86829.3|86779.3|86832.1|86782.1|86826.4|86776.4|30
1631910920000|2021-09-17 20:35:20|86829.7|86779.7|86830.5|86780.5|86840.7|86782.2|86824.8|86764.8|40
1631910930000|2021-09-17 20:35:30|86830.9|86780.9|86834.7|86784.7|86846.8|86784.7|86829.3|86766.6|21
1631910940000|2021-09-17 20:35:40|86834.5|86784.5|86841.9|86771.2|86842.4|86784.5|86831.3|86770.8|8
1631910950000|2021-09-17 20:35:50|86841.6|86771.4|86846.4|86762.6|86846.4|86771.4|86840.2|86762.6|9
1631910960000|2021-09-17 20:36:00|86832.6|86782.6|86842.2|86770|86844|86782.6|86831.7|86770|12
1631910970000|2021-09-17 20:36:10|86840.4|86765.9|86850.7|86763.4|86850.7|86780.9|86830.6|86763.4|5
1631910980000|2021-09-17 20:36:20|86831.2|86781.2|86835.1|86785.1|86843.6|86785.4|86830.4|86772.8|36
1631910990000|2021-09-17 20:36:30|86834.5|86784.5|86834.8|86784.8|86835.9|86785.9|86832.2|86782.2|23
1631911000000|2021-09-17 20:36:40|86834.5|86784.5|86833.4|86783.4|86835.6|86785.6|86832|86782|13
1631911010000|2021-09-17 20:36:50|86833.9|86783.9|86832.7|86782.7|86841.4|86786.3|86830.4|86771|9
1631911020000|2021-09-17 20:37:00|86833.2|86783.2|86836.4|86786.4|86837.9|86787.9|86831.6|86781.6|32
1631911030000|2021-09-17 20:37:10|86837.6|86787.6|86837.7|86787.7|86838.5|86788.5|86835.6|86785.6|20
1631911040000|2021-09-17 20:37:20|86836|86786|86838.6|86788.6|86838.8|86788.8|86834.9|86784.9|15
1631911050000|2021-09-17 20:37:30|86838.9|86788.9|86837.8|86787.8|86838.9|86788.9|86834.9|86784.9|16
1631911060000|2021-09-17 20:37:40|86838|86788|86837.8|86787.8|86839.6|86789.6|86837.4|86787.4|20
1631911070000|2021-09-17 20:37:50|86838|86788|86838.8|86788.8|86839.7|86789.7|86837.5|86787.5|13
1631911080000|2021-09-17 20:38:00|86838.2|86788.2|86838.7|86788.7|86838.8|86788.8|86837.9|86787.9|9
1631911090000|2021-09-17 20:38:10|86838|86788|86841.3|86791.3|86843.5|86793.5|86838|86788|15
1631911100000|2021-09-17 20:38:20|86840.3|86790.3|86841|86791|86841|86791|86839.1|86789.1|9
1631911110000|2021-09-17 20:38:30|86841.5|86791.5|86841.5|86791.5|86841.5|86791.5|86837.7|86787.7|7
1631911120000|2021-09-17 20:38:40|86841.9|86791.9|86839.7|86789.7|86842|86792|86838.5|86788.5|10
1631911130000|2021-09-17 20:38:50|86839.5|86789.5|86840.7|86790.7|86841.2|86791.2|86839.5|86789.5|7
1631911140000|2021-09-17 20:39:00|86839.1|86789.1|86839.8|86789.8|86840.2|86790.2|86838.6|86788.6|8
1631911150000|2021-09-17 20:39:10|86839.9|86789.9|86838.9|86788.9|86841.3|86791.3|86832.6|86782.6|16
1631911160000|2021-09-17 20:39:20|86839.1|86789.1|86843|86793|86843|86793|86829|86779|12
1631911170000|2021-09-17 20:39:30|86829|86779|86842|86792|86842.9|86792.9|86829|86779|11
1631911180000|2021-09-17 20:39:40|86842.9|86792.9|86843.1|86793.1|86843.2|86793.2|86829.2|86779.2|5
1631911190000|2021-09-17 20:39:50|86842.6|86792.6|86841|86791|86843.1|86793.1|86835.5|86785.5|17
1631911200000|2021-09-17 20:40:00|86840.3|86790.3|86844.4|86794.4|86845.1|86795.1|86840.3|86790.3|12
1631911210000|2021-09-17 20:40:10|86844.9|86794.9|86842.7|86792.7|86845.7|86795.7|86842.1|86792.1|15
1631911220000|2021-09-17 20:40:20|86842.9|86792.9|86844.4|86794.4|86845.3|86795.3|86842.7|86792.7|8
1631911230000|2021-09-17 20:40:30|86842.4|86792.4|86844.5|86794.5|86846.1|86796.1|86842.4|86792.4|10
1631911240000|2021-09-17 20:40:40|86844.4|86794.4|86841.6|86791.6|86844.6|86794.6|86841.6|86791.6|8
1631911250000|2021-09-17 20:40:50|86840.8|86790.8|86842|86792|86846.4|86796.4|86840.8|86790.8|8
1631911260000|2021-09-17 20:41:00|86841.8|86791.8|86842.9|86792.9|86844.6|86794.6|86840.5|86790.5|12
1631911270000|2021-09-17 20:41:10|86843|86793|86841.8|86791.8|86843.9|86793.9|86841.8|86791.8|12
1631911280000|2021-09-17 20:41:20|86841.7|86791.7|86842.5|86792.5|86843.7|86793.7|86841.7|86791.7|5
1631911290000|2021-09-17 20:41:30|86842.4|86792.4|86840.1|86790.1|86842.5|86792.5|86840.1|86790.1|3
1631911300000|2021-09-17 20:41:40|86844.8|86794.8|86842.7|86792.7|86844.8|86794.8|86841|86791|10
1631911310000|2021-09-17 20:41:50|86842.5|86792.5|86842|86792|86845.4|86795.4|86842|86792|6
1631911320000|2021-09-17 20:42:00|86842.3|86792.3|86841.5|86791.5|86843.5|86793.5|86841.3|86791.3|12
1631911330000|2021-09-17 20:42:10|86841.3|86791.3|86843.6|86793.6|86843.8|86793.8|86839.3|86789.3|11
1631911340000|2021-09-17 20:42:20|86843.7|86793.7|86841.1|86791.1|86843.7|86793.7|86841.1|86791.1|3
1631911350000|2021-09-17 20:42:30|86841.2|86791.2|86840.8|86790.8|86841.2|86791.2|86839.8|86789.8|11
1631911360000|2021-09-17 20:42:40|86841|86791|86843.8|86793.8|86843.8|86793.8|86840.9|86790.9|7
1631911370000|2021-09-17 20:42:50|86843.1|86793.1|86843.9|86793.9|86843.9|86793.9|86842.7|86792.7|3
1631911380000|2021-09-17 20:43:00|86844.7|86794.7|86841.1|86791.1|86844.9|86794.9|86840.4|86790.4|10
1631911390000|2021-09-17 20:43:10|86840.2|86790.2|86843.5|86793.5|86844|86794|86839.6|86789.6|14
1631911400000|2021-09-17 20:43:20|86844.2|86794.2|86839.5|86789.5|86844.2|86794.2|86839.5|86789.5|14
1631911410000|2021-09-17 20:43:30|86839.6|86789.6|86840.3|86790.3|86840.5|86790.5|86829.8|86779.8|9
1631911420000|2021-09-17 20:43:40|86840.7|86790.7|86843.8|86793.8|86843.9|86793.9|86836.2|86786.2|8
1631911430000|2021-09-17 20:43:50|86843.9|86793.9|86842.8|86792.8|86843.9|86793.9|86842.8|86792.8|3
1631911440000|2021-09-17 20:44:00|86842.9|86792.9|86843.1|86793.1|86843.1|86793.1|86842.9|86792.9|3
1631911450000|2021-09-17 20:44:10|86843.2|86793.2|86839.3|86789.3|86843.2|86793.2|86834.4|86784.4|8
1631911460000|2021-09-17 20:44:20|86842.7|86792.7|86841.5|86791.5|86842.9|86792.9|86839.6|86789.6|10
1631911470000|2021-09-17 20:44:30|86841.4|86791.4|86841.3|86791.3|86841.5|86791.5|86839.8|86789.8|8
1631911480000|2021-09-17 20:44:40|86842.7|86792.7|86840.9|86790.9|86842.7|86792.7|86839.8|86789.8|11
1631911490000|2021-09-17 20:44:50|86839.8|86789.8|86840.4|86790.4|86872.8|86790.4|86831.3|86761.5|12
1631911500000|2021-09-17 20:45:00|86840.5|86790.5|86845.6|86795.6|86845.6|86795.6|86837.3|86787.3|21
1631911510000|2021-09-17 20:45:10|86846|86796|86847.5|86797.5|86847.7|86797.7|86846|86796|14
1631911520000|2021-09-17 20:45:20|86846.7|86796.7|86841.8|86791.8|86848.1|86798.1|86841.8|86791.8|15
1631911530000|2021-09-17 20:45:30|86839.5|86789.5|86846|86796|86847|86797|86839.3|86789.3|18
1631911540000|2021-09-17 20:45:40|86846.2|86796.2|86845.3|86795.3|86851.4|86801.4|86843.2|86793.2|24
1631911550000|2021-09-17 20:45:50|86844.2|86794.2|86849.8|86799.8|86849.9|86799.9|86844.2|86794.2|10
1631911560000|2021-09-17 20:46:00|86849.6|86799.6|86847.3|86797.3|86850.8|86800.8|86842.7|86792.7|12
1631911570000|2021-09-17 20:46:10|86847.9|86797.9|86848.9|86798.9|86849.1|86799.1|86844.7|86794.7|10
1631911580000|2021-09-17 20:46:20|86849|86799|86848|86744|86849|86799|86832.2|86744|12
1631911590000|2021-09-17 20:46:30|86838.2|86788.2|86847.8|86797.8|86847.9|86797.9|86838.2|86788.2|14
1631911600000|2021-09-17 20:46:40|86845|86795|86848|86798|86849.3|86799.3|86840.9|86790.9|9
1631911610000|2021-09-17 20:46:50|86847.9|86797.9|86840.7|86790.7|86847.9|86797.9|86840.7|86790.7|10
1631911620000|2021-09-17 20:47:00|86841.3|86791.3|86843|86793|86844.6|86794.6|86840.6|86790.6|11
1631911630000|2021-09-17 20:47:10|86843.2|86793.2|86846.2|86796.2|86846.2|86796.2|86843|86793|20
1631911640000|2021-09-17 20:47:20|86845.4|86795.4|86844.8|86794.8|86848.2|86798.2|86841.5|86791.5|25
1631911650000|2021-09-17 20:47:30|86844.3|86794.3|86841.8|86791.8|86846.7|86796.7|86841.8|86791.8|37
1631911660000|2021-09-17 20:47:40|86841.9|86791.9|86842.8|86792.8|86846|86796|86840.9|86790.9|15
1631911670000|2021-09-17 20:47:50|86843.4|86793.4|86845.8|86795.8|86845.8|86795.8|86842.8|86792.8|6
1631911680000|2021-09-17 20:48:00|86846.1|86796.1|86843.9|86793.9|86846.1|86796.1|86842.7|86792.7|12
1631911690000|2021-09-17 20:48:10|86843.1|86793.1|86842.9|86792.9|86845.1|86795.1|86842.9|86792.9|9
1631911700000|2021-09-17 20:48:20|86843|86793|86845.2|86795.2|86845.3|86795.3|86842|86792|10
1631911710000|2021-09-17 20:48:30|86845|86795|86844.7|86794.7|86845.4|86795.4|86842.2|86792.2|6
1631911720000|2021-09-17 20:48:40|86846.1|86796.1|86843.3|86793.3|86846.9|86796.9|86843.3|86793.3|7
1631911730000|2021-09-17 20:48:50|86843.2|86793.2|86841.9|86791.9|86843.4|86793.4|86841.1|86791.1|11
1631911740000|2021-09-17 20:49:00|86843.6|86793.6|86843.9|86793.9|86843.9|86793.9|86841.3|86791.3|11
1631911750000|2021-09-17 20:49:10|86843|86793|86846|86796|86846|86796|86843|86793|13
1631911760000|2021-09-17 20:49:20|86846.2|86796.2|86849.2|86799.2|86849.5|86799.5|86846.1|86796.1|5
1631911770000|2021-09-17 20:49:30|86845.8|86795.8|86851.5|86801.5|86852.4|86802.4|86845.8|86795.8|12
1631911780000|2021-09-17 20:49:40|86851.7|86801.7|86845.4|86795.4|86852.1|86802.1|86845.4|86795.4|7
1631911790000|2021-09-17 20:49:50|86849.4|86799.4|86847.3|86797.3|86851.5|86801.5|86846.8|86796.8|9
1631911800000|2021-09-17 20:50:00|86847.8|86797.8|86848.5|86798.5|86852.9|86802.9|86847.8|86797.8|13
1631911810000|2021-09-17 20:50:10|86848.6|86798.6|86843.5|86793.5|86858.5|86808.5|86836.5|86786.5|27
1631911820000|2021-09-17 20:50:20|86842.7|86792.7|86856.5|86806.5|86859.9|86809.9|86842.7|86743|28
1631911830000|2021-09-17 20:50:30|86852.6|86802.6|86850.8|86800.8|86854.2|86804.2|86833.8|86759.1|22
1631911840000|2021-09-17 20:50:40|86854.8|86804.8|86858|86808|86872.3|86808.7|86847|86768.3|18
1631911850000|2021-09-17 20:50:50|86857.7|86807.7|86853.6|86803.6|86860|86810|86847.1|86797.1|18
1631911860000|2021-09-17 20:51:00|86854|86804|86849.1|86799.1|86856.1|86806.1|86848.1|86798.1|17
1631911870000|2021-09-17 20:51:10|86854.1|86804.1|86849.7|86799.7|86856|86806|86846.7|86796.7|15
1631911880000|2021-09-17 20:51:20|86850.3|86800.3|86854.2|86804.2|86854.7|86804.7|86850.2|86800.2|19
1631911890000|2021-09-17 20:51:30|86854|86804|86858.2|86808.2|86861.1|86811.1|86853.8|86803.8|14
1631911900000|2021-09-17 20:51:40|86858.6|86808.6|86848.9|86798.9|86866.9|86816.9|86847.6|86797.6|21
1631911910000|2021-09-17 20:51:50|86867.9|86763.9|86859.8|86809.8|86867.9|86813.8|86843.7|86763.9|27
1631911920000|2021-09-17 20:52:00|86859|86809|86862.9|86812.9|86872|86814.9|86853.9|86780|14
1631911930000|2021-09-17 20:52:10|86856.8|86806.8|86862.3|86812.3|86866.5|86816.5|86856|86806|14
1631911940000|2021-09-17 20:52:20|86861.8|86811.8|86860.9|86810.9|86862.6|86812.6|86859.5|86809.5|10
1631911950000|2021-09-17 20:52:30|86862.6|86812.6|86859.7|86809.7|86862.6|86812.6|86859.7|86809.7|5
1631911960000|2021-09-17 20:52:40|86859.6|86809.6|86859.5|86809.5|86859.7|86809.7|86858.8|86808.8|5
1631911970000|2021-09-17 20:52:50|86870|86778|86851.2|86801.2|86870|86812.7|86842.8|86775|30
1631911980000|2021-09-17 20:53:00|86854.2|86804.2|86854.2|86804.2|86854.6|86804.6|86850.2|86750.5|19
1631911990000|2021-09-17 20:53:10|86853.6|86803.6|86851.3|86801.3|86855.2|86805.2|86851|86801|19
1631912000000|2021-09-17 20:53:20|86851.4|86801.4|86849.9|86799.9|86869.9|86804.5|86849.9|86776.9|15
1631912010000|2021-09-17 20:53:30|86869.4|86776.7|86855.4|86805.4|86874.7|86805.9|86848.5|86770.5|13
1631912020000|2021-09-17 20:53:40|86855|86805|86854.3|86804.3|86856.7|86806.7|86854.3|86804.3|17
1631912030000|2021-09-17 20:53:50|86874.4|86780.3|86857.6|86807.6|86879.1|86807.7|86851|86747|16
1631912040000|2021-09-17 20:54:00|86858|86808|86856.2|86806.2|86875.8|86809.1|86855.8|86784.4|12
1631912050000|2021-09-17 20:54:10|86880.5|86776.5|86855.5|86805.5|86880.5|86807.6|86851.1|86772|17
1631912060000|2021-09-17 20:54:20|86855.3|86805.3|86856|86806|86880.8|86806.4|86855.3|86776.7|11
1631912070000|2021-09-17 20:54:30|86856.2|86806.2|86854.8|86804.8|86857.3|86807.3|86853.8|86803.8|16
1631912080000|2021-09-17 20:54:40|86852.7|86802.7|86856.8|86806.8|86875.8|86809|86852.7|86782.9|18
1631912090000|2021-09-17 20:54:50|86854.9|86804.9|86852.7|86802.7|86854.9|86804.9|86852.7|86802.7|12
1631912100000|2021-09-17 20:55:00|86852.8|86802.8|86852.8|86802.8|86880.2|86803.8|86852.8|86776.2|35
1631912110000|2021-09-17 20:55:10|86852.6|86802.6|86874.3|86770.3|86874.4|86802.8|86849|86770.3|15
1631912120000|2021-09-17 20:55:20|86874.2|86770.2|86874.3|86770.3|86875.5|86771.5|86874.2|86770.2|9
1631912130000|2021-09-17 20:55:30|86874.4|86770.4|86875.2|86771.2|86876.6|86772.6|86872.3|86768.3|14
1631912140000|2021-09-17 20:55:40|86875|86771|86872.9|86768.9|86875.2|86771.2|86872.9|86768.9|21
1631912150000|2021-09-17 20:55:50|86873|86769|86872.9|86768.9|86873.1|86769.1|86872.5|86768.5|16
1631912160000|2021-09-17 20:56:00|86872.8|86768.8|86871.4|86767.4|86872.8|86768.8|86870.9|86766.9|18
1631912170000|2021-09-17 20:56:10|86871.6|86767.6|86872.4|86768.4|86872.5|86768.5|86871.5|86767.5|7
1631912180000|2021-09-17 20:56:20|86872.3|86768.3|86873.7|86769.7|86873.8|86769.8|86872.3|86768.3|11
1631912190000|2021-09-17 20:56:30|86873.6|86769.6|86874.1|86770.1|86874.9|86770.9|86872.9|86768.9|16
1631912200000|2021-09-17 20:56:40|86874|86770|86871.6|86777.5|86874|86780.7|86870.2|86769|7
1631912210000|2021-09-17 20:56:50|86871.4|86777.6|86851.1|86801.1|86871.4|86801.1|86850.9|86777.5|7
1631912220000|2021-09-17 20:57:00|86869.7|86782.7|86872.2|86780.3|86874.9|86801.4|86851.4|86769.7|21
1631912230000|2021-09-17 20:57:10|86871.4|86779.5|86870.8|86783.5|86871.5|86783.5|86869.2|86778.8|23
1631912240000|2021-09-17 20:57:20|86871.1|86783.7|86871.6|86779.9|86872.1|86783.7|86870.9|86779.2|24
1631912250000|2021-09-17 20:57:30|86871.4|86783|86877.1|86773.1|86877.2|86783|86871.4|86772|19
1631912260000|2021-09-17 20:57:40|86877.2|86773.2|86883.8|86779.8|86883.9|86779.9|86865.7|86761.7|11
1631912270000|2021-09-17 20:57:50|86878.8|86774.8|86878.1|86774.1|86882|86778|86875.9|86771.9|8
1631912280000|2021-09-17 20:58:00|86884.1|86780.1|86889|86785|86889.3|86785.3|86880.9|86776.9|27
1631912290000|2021-09-17 20:58:10|86851.5|86747.5|86885|86781|86887.9|86783.9|86851.5|86747.5|22
1631912300000|2021-09-17 20:58:20|86885.1|86781.1|86887.8|86783.8|86887.9|86783.9|86884.5|86780.5|14
1631912310000|2021-09-17 20:58:30|86887.9|86783.9|86889.9|86785.9|86889.9|86785.9|86887|86783|16
1631912320000|2021-09-17 20:58:40|86890|86786|86888.8|86784.8|86890.1|86786.1|86888.6|86784.6|20
1631912330000|2021-09-17 20:58:50|86888.9|86784.9|86890.2|86786.2|86890.3|86786.3|86866.1|86762.1|13
